1652054400000|2022-05-09 00:00:00|1007.96|990.86|1007.97|990.87|1007.97|990.87|1007.96|990.86|2
1652054410000|2022-05-09 00:00:10|1007.95|990.85|1008.06|990.96|1008.09|990.99|1007.95|990.85|7
1652054420000|2022-05-09 00:00:20|1008.01|990.91|1009.48|992.38|1009.54|992.44|1007.91|990.81|25
1652054430000|2022-05-09 00:00:30|1009.46|992.36|1009.31|992.21|1009.54|992.44|1008.77|991.67|17
1652054440000|2022-05-09 00:00:40|1009.51|992.41|1010.5|993.4|1010.52|993.42|1009.5|992.4|22
1652054450000|2022-05-09 00:00:50|1010.54|993.44|1009.95|992.85|1010.58|993.48|1009.94|992.84|16
1652054460000|2022-05-09 00:01:00|1009.97|992.87|1010.65|993.55|1010.83|993.73|1009.93|992.83|19
1652054470000|2022-05-09 00:01:10|1010.66|993.56|1010.39|993.29|1010.73|993.63|1010.39|993.29|12
1652054480000|2022-05-09 00:01:20|1010.4|993.3|1010.14|993.04|1010.4|993.3|1010.14|993.04|9
1652054490000|2022-05-09 00:01:30|1010.02|992.92|1010.02|992.92|1010.27|993.17|1010.02|992.92|6
1652054500000|2022-05-09 00:01:40|1010.42|993.32|1010.1|993|1010.42|993.32|1010.07|992.97|9
1652054510000|2022-05-09 00:01:50|1010.09|992.99|1009.95|992.85|1010.12|993.02|1009.83|992.73|14
1652054520000|2022-05-09 00:02:00|1009.94|992.84|1010.11|993.01|1010.81|993.71|1009.94|992.84|23
1652054530000|2022-05-09 00:02:10|1010.1|993|1009.92|992.82|1010.13|993.03|1009.74|992.64|18
1652054540000|2022-05-09 00:02:20|1009.91|992.81|1009.18|992.08|1009.95|992.85|1009.18|992.08|17
1652054550000|2022-05-09 00:02:30|1009.1|992|1008.41|991.31|1009.1|992|1008.37|991.27|13
1652054560000|2022-05-09 00:02:40|1008.43|991.33|1008.12|991.02|1008.43|991.33|1007.88|990.78|18
1652054570000|2022-05-09 00:02:50|1008.07|990.97|1007.07|989.97|1008.07|990.97|1007.05|989.95|21
1652054580000|2022-05-09 00:03:00|1007.06|989.96|1006.05|988.95|1007.08|989.98|1005.88|988.78|22
1652054590000|2022-05-09 00:03:10|1006.18|989.08|1006.12|989.02|1006.23|989.13|1006|988.9|20
1652054600000|2022-05-09 00:03:20|1006.13|989.03|1006.04|988.94|1006.13|989.03|1005.99|988.89|7
1652054610000|2022-05-09 00:03:30|1006.06|988.96|1006.18|989.08|1006.18|989.08|1005.95|988.85|15
1652054620000|2022-05-09 00:03:40|1006.25|989.15|1006.99|989.89|1007.03|989.93|1006.05|988.95|13
1652054630000|2022-05-09 00:03:50|1007.03|989.93|1007.18|990.08|1007.26|990.16|1007.03|989.93|22
1652054640000|2022-05-09 00:04:00|1007.16|990.06|1008.01|990.91|1008.01|990.91|1007.16|990.06|13
1652054650000|2022-05-09 00:04:10|1007.95|990.85|1008.7|991.6|1008.92|991.82|1007.95|990.85|22
1652054660000|2022-05-09 00:04:20|1008.76|991.66|1009.11|992.01|1009.22|992.12|1008.76|991.66|20
1652054670000|2022-05-09 00:04:30|1009.13|992.03|1009.05|991.95|1009.23|992.13|1009.05|991.95|15
1652054680000|2022-05-09 00:04:40|1009.06|991.96|1009.69|992.59|1009.73|992.63|1008.92|991.82|21
1652054690000|2022-05-09 00:04:50|1009.7|992.6|1009.8|992.7|1009.88|992.78|1009.48|992.38|15
1652054700000|2022-05-09 00:05:00|1009.75|992.65|1009.84|992.74|1009.84|992.74|1009.75|992.65|7
1652054710000|2022-05-09 00:05:10|1009.9|992.8|1009.82|992.72|1009.95|992.85|1009.77|992.67|13
1652054720000|2022-05-09 00:05:20|1009.8|992.7|1009.77|992.67|1009.95|992.85|1009.77|992.67|11
1652054730000|2022-05-09 00:05:30|1009.76|992.66|1009.89|992.79|1009.89|992.79|1009.68|992.58|8
1652054740000|2022-05-09 00:05:40|1009.9|992.8|1009.93|992.83|1009.97|992.87|1009.9|992.8|7
1652054750000|2022-05-09 00:05:50|1009.92|992.82|1009.97|992.87|1010|992.9|1009.83|992.73|6
1652054760000|2022-05-09 00:06:00|1009.96|992.86|1009.74|992.64|1009.96|992.86|1009.74|992.64|9
1652054770000|2022-05-09 00:06:10|1009.77|992.67|1009.77|992.67|1009.77|992.67|1009.77|992.67|1
1652054780000|2022-05-09 00:06:20|1009.76|992.66|1009.71|992.61|1010|992.9|1009.71|992.61|11
1652054790000|2022-05-09 00:06:30|1009.7|992.6|1009.97|992.87|1009.97|992.87|1009.7|992.6|5
1652054800000|2022-05-09 00:06:40|1009.96|992.86|1009.66|992.56|1009.96|992.86|1009.6|992.5|13
1652054810000|2022-05-09 00:06:50|1009.73|992.63|1009.58|992.48|1009.73|992.63|1009.47|992.37|13
1652054820000|2022-05-09 00:07:00|1009.56|992.46|1011.2|994.1|1011.2|994.1|1009.35|992.25|31
1652054830000|2022-05-09 00:07:10|1011.29|994.19|1011.38|994.28|1011.6|994.5|1011.29|994.19|27
1652054840000|2022-05-09 00:07:20|1011.36|994.26|1011.13|994.03|1011.47|994.37|1011.07|993.97|11
1652054850000|2022-05-09 00:07:30|1011.1|994|1011.07|993.97|1011.1|994|1011.07|993.97|3
1652054860000|2022-05-09 00:07:40|1011.1|994|1011.17|994.07|1011.74|994.64|1011.1|994|11
1652054870000|2022-05-09 00:07:50|1011.16|994.06|1011.07|993.97|1011.62|994.52|1011.03|993.93|17
1652054880000|2022-05-09 00:08:00|1011|993.9|1010.94|993.84|1011.05|993.95|1010.77|993.67|7
1652054890000|2022-05-09 00:08:10|1010.95|993.85|1011.63|994.53|1011.64|994.54|1010.93|993.83|8
1652054900000|2022-05-09 00:08:20|1011.62|994.52|1010.81|993.71|1011.62|994.52|1010.81|993.71|22
1652054910000|2022-05-09 00:08:30|1011.06|993.96|1010.93|993.83|1011.06|993.96|1010.77|993.67|17
1652054920000|2022-05-09 00:08:40|1010.91|993.81|1010.91|993.81|1010.91|993.81|1010.74|993.64|9
1652054930000|2022-05-09 00:08:50|1010.89|993.79|1010.76|993.66|1010.89|993.79|1010.75|993.65|9
1652054940000|2022-05-09 00:09:00|1010.73|993.63|1011|993.9|1011.11|994.01|1010.73|993.63|19
1652054950000|2022-05-09 00:09:10|1010.99|993.89|1010.94|993.84|1011.11|994.01|1010.8|993.7|18
1652054960000|2022-05-09 00:09:20|1010.77|993.67|1010.24|993.14|1010.77|993.67|1010.22|993.12|15
1652054970000|2022-05-09 00:09:30|1010.26|993.16|1009.57|992.47|1010.26|993.16|1009.57|992.47|20
1652054980000|2022-05-09 00:09:40|1009.56|992.46|1010.22|993.12|1010.3|993.2|1009.55|992.45|19
1652054990000|2022-05-09 00:09:50|1010.15|993.05|1009.91|992.81|1010.15|993.05|1009.9|992.8|6
1652055000000|2022-05-09 00:10:00|1009.88|992.78|1009.85|992.75|1009.88|992.78|1009.76|992.66|12
1652055010000|2022-05-09 00:10:10|1009.86|992.76|1009.69|992.59|1009.92|992.82|1009.69|992.59|10
1652055020000|2022-05-09 00:10:20|1009.68|992.58|1009.75|992.65|1009.82|992.72|1009.68|992.58|9
1652055030000|2022-05-09 00:10:30|1009.8|992.7|1009.99|992.89|1009.99|992.89|1009.8|992.7|14
1652055040000|2022-05-09 00:10:40|1010|992.9|1010.74|993.64|1010.75|993.65|1010|992.9|12
1652055050000|2022-05-09 00:10:50|1010.79|993.69|1011.31|994.21|1011.38|994.28|1010.54|993.44|23
1652055060000|2022-05-09 00:11:00|1011.3|994.2|1011.67|994.57|1011.67|994.57|1011.25|994.15|14
1652055070000|2022-05-09 00:11:10|1011.68|994.58|1012.74|995.64|1012.74|995.64|1011.68|994.58|22
1652055080000|2022-05-09 00:11:20|1012.82|995.72|1013.51|996.41|1013.52|996.42|1012.79|995.69|25
1652055090000|2022-05-09 00:11:30|1013.5|996.4|1013.01|995.91|1013.5|996.4|1012.6|995.5|27
1652055100000|2022-05-09 00:11:40|1013.14|996.04|1013.17|996.07|1013.17|996.07|1013|995.9|12
1652055110000|2022-05-09 00:11:50|1013.16|996.06|1013.14|996.04|1013.5|996.4|1013.03|995.93|18
1652055120000|2022-05-09 00:12:00|1013.18|996.08|1013.38|996.28|1013.73|996.63|1013.18|996.08|25
1652055130000|2022-05-09 00:12:10|1013.41|996.31|1012.95|995.85|1013.51|996.41|1012.84|995.74|14
1652055140000|2022-05-09 00:12:20|1013|995.9|1012.87|995.77|1013.09|995.99|1012.83|995.73|12
1652055150000|2022-05-09 00:12:30|1012.88|995.78|1012.68|995.58|1012.88|995.78|1012.65|995.55|19
1652055160000|2022-05-09 00:12:40|1012.7|995.6|1012.88|995.78|1012.88|995.78|1012.66|995.56|21
1652055170000|2022-05-09 00:12:50|1012.87|995.77|1012.07|994.97|1012.91|995.81|1012.06|994.96|21
1652055180000|2022-05-09 00:13:00|1012.09|994.99|1011.95|994.85|1012.09|994.99|1011.94|994.84|16
1652055190000|2022-05-09 00:13:10|1011.96|994.86|1010.76|993.66|1011.96|994.86|1010.73|993.63|13
1652055200000|2022-05-09 00:13:20|1010.75|993.65|1010.96|993.86|1011.01|993.91|1010.68|993.58|12
1652055210000|2022-05-09 00:13:30|1010.8|993.7|1011.17|994.07|1011.26|994.16|1010.8|993.7|17
1652055220000|2022-05-09 00:13:40|1011.36|994.26|1010.98|993.88|1011.36|994.26|1010.98|993.88|11
1652055230000|2022-05-09 00:13:50|1010.96|993.86|1011|993.9|1011|993.9|1010.96|993.86|2
1652055240000|2022-05-09 00:14:00|1010.99|993.89|1011.77|994.67|1011.81|994.71|1010.99|993.89|20
1652055250000|2022-05-09 00:14:10|1011.81|994.71|1011.79|994.69|1011.81|994.71|1011.77|994.67|5
1652055260000|2022-05-09 00:14:20|1011.55|994.45|1011.05|993.95|1011.58|994.48|1011.05|993.95|9
1652055270000|2022-05-09 00:14:30|1010.99|993.89|1010.96|993.86|1010.99|993.89|1010.96|993.86|3
1652055280000|2022-05-09 00:14:40|1010.98|993.88|1010.87|993.77|1011.03|993.93|1010.8|993.7|15
1652055290000|2022-05-09 00:14:50|1010.73|993.63|1011.03|993.93|1011.03|993.93|1010.67|993.57|19
1652055300000|2022-05-09 00:15:00|1011.13|994.03|1011.76|994.66|1011.76|994.66|1011.13|994.03|16
1652055310000|2022-05-09 00:15:10|1011.61|994.51|1011.55|994.45|1011.96|994.86|1011.36|994.26|18
1652055320000|2022-05-09 00:15:20|1011.37|994.27|1011.01|993.91|1011.76|994.66|1011.01|993.91|14
1652055330000|2022-05-09 00:15:30|1011|993.9|1011.09|993.99|1011.09|993.99|1010.87|993.77|17
1652055340000|2022-05-09 00:15:40|1011.02|993.92|1011.04|993.94|1011.16|994.06|1011.01|993.91|15
1652055350000|2022-05-09 00:15:50|1011.02|993.92|1010.94|993.84|1011.23|994.13|1010.94|993.84|17
1652055360000|2022-05-09 00:16:00|1010.91|993.81|1011.44|994.34|1011.44|994.34|1010.71|993.61|25
1652055370000|2022-05-09 00:16:10|1011.43|994.33|1011.1|994|1011.44|994.34|1011.02|993.92|7
1652055380000|2022-05-09 00:16:20|1011.11|994.01|1011.09|993.99|1011.11|994.01|1011.02|993.92|12
1652055390000|2022-05-09 00:16:30|1011.06|993.96|1010.99|993.89|1011.1|994|1010.98|993.88|16
1652055400000|2022-05-09 00:16:40|1011.01|993.91|1010.85|993.75|1011.03|993.93|1010.85|993.75|17
1652055410000|2022-05-09 00:16:50|1010.64|993.54|1010.89|993.79|1010.91|993.81|1010.25|993.15|12
1652055420000|2022-05-09 00:17:00|1010.85|993.75|1010.79|993.69|1010.86|993.76|1010.79|993.69|9
1652055430000|2022-05-09 00:17:10|1010.8|993.7|1010.78|993.68|1010.8|993.7|1010.53|993.43|15
1652055440000|2022-05-09 00:17:20|1010.76|993.66|1010.74|993.64|1010.76|993.66|1010.71|993.61|7
1652055450000|2022-05-09 00:17:30|1010.76|993.66|1010.86|993.76|1010.86|993.76|1010.71|993.61|10
1652055460000|2022-05-09 00:17:40|1010.85|993.75|1010.97|993.87|1010.99|993.89|1010.85|993.75|8
1652055470000|2022-05-09 00:17:50|1010.98|993.88|1010.97|993.87|1010.98|993.88|1010.96|993.86|7
1652055480000|2022-05-09 00:18:00|1010.98|993.88|1010.98|993.88|1011|993.9|1010.96|993.86|6
1652055490000|2022-05-09 00:18:10|1011.02|993.92|1011.97|994.87|1012.26|995.16|1011.02|993.92|28
1652055500000|2022-05-09 00:18:20|1011.95|994.85|1011.61|994.51|1011.95|994.85|1011.61|994.51|7
1652055510000|2022-05-09 00:18:30|1011.65|994.55|1011.72|994.62|1011.83|994.73|1011.59|994.49|8
1652055520000|2022-05-09 00:18:40|1011.78|994.68|1010.81|993.71|1011.78|994.68|1010.76|993.66|19
1652055530000|2022-05-09 00:18:50|1010.77|993.67|1010.95|993.85|1010.95|993.85|1010.77|993.67|6
1652055540000|2022-05-09 00:19:00|1010.92|993.82|1010.67|993.57|1010.92|993.82|1010.65|993.55|14
1652055550000|2022-05-09 00:19:10|1010.66|993.56|1010.41|993.31|1010.8|993.7|1010.18|993.08|16
1652055560000|2022-05-09 00:19:20|1010.31|993.21|1010.03|992.93|1010.32|993.22|1010.03|992.93|16
1652055570000|2022-05-09 00:19:30|1010.02|992.92|1010.07|992.97|1010.08|992.98|1010|992.9|20
1652055580000|2022-05-09 00:19:40|1010.06|992.96|1009.93|992.83|1010.11|993.01|1009.93|992.83|18
1652055590000|2022-05-09 00:19:50|1010.02|992.92|1009.02|991.92|1010.02|992.92|1009.02|991.92|13
1652055600000|2022-05-09 00:20:00|1009|991.9|1009.3|992.2|1009.3|992.2|1008.95|991.85|17
1652055610000|2022-05-09 00:20:10|1009.29|992.19|1009.25|992.15|1009.53|992.43|1009.25|992.15|19
1652055620000|2022-05-09 00:20:20|1009.24|992.14|1009.09|991.99|1009.27|992.17|1009.09|991.99|9
1652055630000|2022-05-09 00:20:30|1009.08|991.98|1009.06|991.96|1009.12|992.02|1009.06|991.96|6
1652055640000|2022-05-09 00:20:40|1009.07|991.97|1009.84|992.74|1009.84|992.74|1009.07|991.97|9
1652055650000|2022-05-09 00:20:50|1009.7|992.6|1010.48|993.38|1010.49|993.39|1009.7|992.6|22
1652055660000|2022-05-09 00:21:00|1010.61|993.51|1011.85|994.75|1011.85|994.75|1010.57|993.47|31
1652055670000|2022-05-09 00:21:10|1011.77|994.67|1011.46|994.36|1011.77|994.67|1011.33|994.23|15
1652055680000|2022-05-09 00:21:20|1011.52|994.42|1011.64|994.54|1011.68|994.58|1011.46|994.36|19
1652055690000|2022-05-09 00:21:30|1011.61|994.51|1012|994.9|1012|994.9|1011.61|994.51|9
1652055700000|2022-05-09 00:21:40|1012.02|994.92|1013.11|996.01|1013.16|996.06|1012.02|994.92|23
1652055710000|2022-05-09 00:21:50|1013.28|996.18|1013.72|996.62|1013.72|996.62|1013.25|996.15|15
1652055720000|2022-05-09 00:22:00|1013.73|996.63|1013.82|996.72|1014.05|996.95|1013.73|996.63|13
1652055730000|2022-05-09 00:22:10|1013.81|996.71|1012.8|995.7|1013.81|996.71|1012.74|995.64|18
1652055740000|2022-05-09 00:22:20|1012.79|995.69|1013.34|996.24|1013.38|996.28|1012.79|995.69|18
1652055750000|2022-05-09 00:22:30|1013.62|996.52|1013.01|995.91|1013.62|996.52|1013.01|995.91|13
1652055760000|2022-05-09 00:22:40|1012.78|995.68|1012.74|995.64|1012.78|995.68|1012.73|995.63|9
1652055770000|2022-05-09 00:22:50|1012.83|995.73|1012.8|995.7|1012.85|995.75|1012.79|995.69|14
1652055780000|2022-05-09 00:23:00|1012.84|995.74|1012.41|995.31|1012.97|995.87|1012.41|995.31|10
1652055790000|2022-05-09 00:23:10|1012.27|995.17|1012.03|994.93|1012.27|995.17|1011.9|994.8|16
1652055800000|2022-05-09 00:23:20|1012.02|994.92|1011.81|994.71|1012.02|994.92|1011.81|994.71|3
1652055820000|2022-05-09 00:23:40|1011.82|994.72|1011.79|994.69|1011.82|994.72|1011.73|994.63|4
1652055830000|2022-05-09 00:23:50|1011.8|994.7|1012.4|995.3|1012.57|995.47|1011.8|994.7|18
1652055840000|2022-05-09 00:24:00|1012.39|995.29|1012.85|995.75|1012.85|995.75|1012.29|995.19|15
1652055850000|2022-05-09 00:24:10|1012.87|995.77|1013.39|996.29|1013.55|996.45|1012.87|995.77|19
1652055860000|2022-05-09 00:24:20|1013.32|996.22|1013.61|996.51|1013.61|996.51|1013.32|996.22|8
1652055870000|2022-05-09 00:24:30|1013.36|996.26|1013.57|996.47|1013.69|996.59|1013.36|996.26|9
1652055880000|2022-05-09 00:24:40|1013.82|996.72|1013.38|996.28|1013.82|996.72|1013.29|996.19|7
1652055890000|2022-05-09 00:24:50|1013.39|996.29|1013.61|996.51|1013.74|996.64|1013.35|996.25|6
1652055900000|2022-05-09 00:25:00|1013.58|996.48|1012.9|995.8|1013.58|996.48|1012.9|995.8|21
1652055910000|2022-05-09 00:25:10|1012.89|995.79|1013.04|995.94|1013.04|995.94|1012.8|995.7|15
1652055920000|2022-05-09 00:25:20|1013.06|995.96|1012.75|995.65|1013.06|995.96|1012.75|995.65|13
1652055930000|2022-05-09 00:25:30|1012.74|995.64|1012.76|995.66|1012.78|995.68|1012.74|995.64|7
1652055940000|2022-05-09 00:25:40|1012.75|995.65|1012.73|995.63|1012.77|995.67|1012.73|995.63|8
1652055950000|2022-05-09 00:25:50|1012.59|995.49|1011.99|994.89|1012.59|995.49|1011.98|994.88|20
1652055960000|2022-05-09 00:26:00|1012|994.9|1011.9|994.8|1012.06|994.96|1011.81|994.71|13
1652055970000|2022-05-09 00:26:10|1011.91|994.81|1013|995.9|1013.02|995.92|1011.91|994.81|25
1652055980000|2022-05-09 00:26:20|1013.02|995.92|1012.94|995.84|1013.02|995.92|1012.88|995.78|15
1652055990000|2022-05-09 00:26:30|1012.95|995.85|1013|995.9|1013|995.9|1012.95|995.85|8
1652056000000|2022-05-09 00:26:40|1012.98|995.88|1012.98|995.88|1012.99|995.89|1012.96|995.86|9
1652056010000|2022-05-09 00:26:50|1013.01|995.91|1012.88|995.78|1013.01|995.91|1012.67|995.57|11
1652056020000|2022-05-09 00:27:00|1012.92|995.82|1013.01|995.91|1013.06|995.96|1012.84|995.74|12
1652056030000|2022-05-09 00:27:10|1013.04|995.94|1013.02|995.92|1013.07|995.97|1012.95|995.85|11
1652056040000|2022-05-09 00:27:20|1013.04|995.94|1013.69|996.59|1013.69|996.59|1013.03|995.93|12
1652056050000|2022-05-09 00:27:30|1013.67|996.57|1013.66|996.56|1013.73|996.63|1013.66|996.56|6
1652056060000|2022-05-09 00:27:40|1013.67|996.57|1013.68|996.58|1013.85|996.75|1013.67|996.57|10
1652056070000|2022-05-09 00:27:50|1013.71|996.61|1014.4|997.3|1014.52|997.42|1013.71|996.61|16
1652056080000|2022-05-09 00:28:00|1014.39|997.29|1013.86|996.76|1014.39|997.29|1013.86|996.76|12
1652056090000|2022-05-09 00:28:10|1013.87|996.77|1013.87|996.77|1013.97|996.87|1013.68|996.58|22
1652056100000|2022-05-09 00:28:20|1013.84|996.74|1013.74|996.64|1013.98|996.88|1013.7|996.6|16
1652056110000|2022-05-09 00:28:30|1013.73|996.63|1013.98|996.88|1014.02|996.92|1013.7|996.6|13
1652056120000|2022-05-09 00:28:40|1014.01|996.91|1013.81|996.71|1014.01|996.91|1013.81|996.71|2
1652056130000|2022-05-09 00:28:50|1013.79|996.69|1014|996.9|1014.05|996.95|1013.77|996.67|11
1652056140000|2022-05-09 00:29:00|1013.97|996.87|1013.15|996.05|1013.97|996.87|1013.15|996.05|14
1652056150000|2022-05-09 00:29:10|1013.16|996.06|1013.28|996.18|1013.28|996.18|1013.12|996.02|5
1652056160000|2022-05-09 00:29:20|1013.56|996.46|1013.48|996.38|1013.96|996.86|1013.32|996.22|20
1652056170000|2022-05-09 00:29:30|1013.4|996.3|1013.36|996.26|1013.4|996.3|1013.26|996.16|4
1652056180000|2022-05-09 00:29:40|1013.35|996.25|1013.96|996.86|1013.96|996.86|1013.34|996.24|8
1652056190000|2022-05-09 00:29:50|1013.9|996.8|1013.96|996.86|1013.96|996.86|1013.87|996.77|4
1652056200000|2022-05-09 00:30:00|1013.89|996.79|1013.79|996.69|1013.89|996.79|1013.64|996.54|17
1652056210000|2022-05-09 00:30:10|1013.7|996.6|1013.49|996.39|1013.87|996.77|1013.37|996.27|20
1652056220000|2022-05-09 00:30:20|1013.41|996.31|1013.57|996.47|1013.67|996.57|1013.41|996.31|13
1652056230000|2022-05-09 00:30:30|1013.59|996.49|1014.13|997.03|1014.13|997.03|1013.58|996.48|17
1652056240000|2022-05-09 00:30:40|1014.12|997.02|1014.91|997.81|1014.98|997.88|1014.12|997.02|26
1652056250000|2022-05-09 00:30:50|1014.9|997.8|1015.33|998.23|1015.33|998.23|1014.9|997.8|9
1652056260000|2022-05-09 00:31:00|1015.5|998.4|1015.82|998.72|1015.82|998.72|1015.42|998.32|19
1652056270000|2022-05-09 00:31:10|1015.83|998.73|1016.04|998.94|1016.06|998.96|1015.83|998.73|12
1652056280000|2022-05-09 00:31:20|1016.07|998.97|1015.92|998.82|1016.4|999.3|1015.92|998.82|18
1652056290000|2022-05-09 00:31:30|1015.94|998.84|1016.39|999.29|1016.47|999.37|1015.92|998.82|19
1652056300000|2022-05-09 00:31:40|1016.4|999.3|1016.5|999.4|1016.5|999.4|1016.21|999.11|15
1652056310000|2022-05-09 00:31:50|1016.52|999.42|1018.15|1001.05|1018.2|1001.1|1016.52|999.42|30
1652056320000|2022-05-09 00:32:00|1018.33|1001.23|1018.45|1001.35|1018.65|1001.55|1018.09|1000.99|21
1652056330000|2022-05-09 00:32:10|1018.62|1001.52|1018.46|1001.36|1018.62|1001.52|1018.46|1001.36|9
1652056340000|2022-05-09 00:32:20|1018.45|1001.35|1017.94|1000.84|1018.46|1001.36|1017.87|1000.77|19
1652056350000|2022-05-09 00:32:30|1017.98|1000.88|1018.24|1001.14|1018.24|1001.14|1017.96|1000.86|23
1652056360000|2022-05-09 00:32:40|1018.23|1001.13|1018.14|1001.04|1018.23|1001.13|1018.06|1000.96|9
1652056370000|2022-05-09 00:32:50|1018.07|1000.97|1018.09|1000.99|1018.28|1001.18|1018.04|1000.94|11
1652056380000|2022-05-09 00:33:00|1018.01|1000.91|1018.02|1000.92|1018.08|1000.98|1017.91|1000.81|17
1652056390000|2022-05-09 00:33:10|1018.03|1000.93|1018.08|1000.98|1018.11|1001.01|1018.02|1000.92|6
1652056400000|2022-05-09 00:33:20|1018.09|1000.99|1018.91|1001.81|1018.91|1001.81|1018.09|1000.99|23
1652056410000|2022-05-09 00:33:30|1018.9|1001.8|1019.51|1002.41|1019.56|1002.46|1018.9|1001.8|20
1652056420000|2022-05-09 00:33:40|1019.27|1002.17|1019.44|1002.34|1019.44|1002.34|1019.18|1002.08|12
1652056430000|2022-05-09 00:33:50|1019.87|1002.77|1020.4|1003.3|1020.44|1003.34|1019.87|1002.77|14
1652056440000|2022-05-09 00:34:00|1020.44|1003.34|1020.11|1003.01|1020.59|1003.49|1020.11|1003.01|15
1652056450000|2022-05-09 00:34:10|1020.07|1002.97|1020.08|1002.98|1020.11|1003.01|1020.01|1002.91|12
1652056460000|2022-05-09 00:34:20|1020.09|1002.99|1020.62|1003.52|1020.63|1003.53|1020.09|1002.99|13
1652056470000|2022-05-09 00:34:30|1020.63|1003.53|1020.63|1003.53|1020.63|1003.53|1020.63|1003.53|1
1652056480000|2022-05-09 00:34:40|1021|1003.9|1021|1003.9|1021|1003.9|1020.98|1003.88|3
1652056490000|2022-05-09 00:34:50|1020.86|1003.76|1020.79|1003.69|1020.95|1003.85|1020.79|1003.69|8
1652056500000|2022-05-09 00:35:00|1020.75|1003.65|1020.57|1003.47|1020.76|1003.66|1020.55|1003.45|9
1652056510000|2022-05-09 00:35:10|1020.48|1003.38|1020.01|1002.91|1020.82|1003.72|1020|1002.9|20
1652056520000|2022-05-09 00:35:20|1020.04|1002.94|1020.02|1002.92|1020.04|1002.94|1019.95|1002.85|18
1652056530000|2022-05-09 00:35:30|1019.77|1002.67|1020.05|1002.95|1020.09|1002.99|1019.76|1002.66|10
1652056540000|2022-05-09 00:35:40|1020.07|1002.97|1020.07|1002.97|1020.07|1002.97|1020.07|1002.97|1
1652056560000|2022-05-09 00:36:00|1020.05|1002.95|1019.87|1002.77|1020.08|1002.98|1019.87|1002.77|16
1652056570000|2022-05-09 00:36:10|1019.9|1002.8|1019.9|1002.8|1019.93|1002.83|1019.38|1002.28|24
1652056580000|2022-05-09 00:36:20|1019.96|1002.86|1020.07|1002.97|1020.07|1002.97|1019.89|1002.79|8
1652056590000|2022-05-09 00:36:30|1020.22|1003.12|1020.18|1003.08|1020.22|1003.12|1020.18|1003.08|4
1652056600000|2022-05-09 00:36:40|1020.11|1003.01|1020.15|1003.05|1020.18|1003.08|1020.1|1003|10
1652056610000|2022-05-09 00:36:50|1020.14|1003.04|1019.91|1002.81|1020.17|1003.07|1019.9|1002.8|14
1652056620000|2022-05-09 00:37:00|1019.96|1002.86|1020.47|1003.37|1020.48|1003.38|1019.93|1002.83|16
1652056630000|2022-05-09 00:37:10|1020.49|1003.39|1021.2|1004.1|1021.2|1004.1|1020.34|1003.24|13
1652056640000|2022-05-09 00:37:20|1021.37|1004.27|1020.94|1003.84|1021.38|1004.28|1020.87|1003.77|20
1652056650000|2022-05-09 00:37:30|1020.97|1003.87|1020.27|1003.17|1021.02|1003.92|1020.27|1003.17|20
1652056660000|2022-05-09 00:37:40|1020.31|1003.21|1020.23|1003.13|1020.31|1003.21|1020.23|1003.13|11
1652056670000|2022-05-09 00:37:50|1020.07|1002.97|1019.78|1002.68|1020.07|1002.97|1019.75|1002.65|15
1652056680000|2022-05-09 00:38:00|1020.01|1002.91|1019.75|1002.65|1020.01|1002.91|1019.32|1002.22|25
1652056690000|2022-05-09 00:38:10|1019.82|1002.72|1019.62|1002.52|1019.84|1002.74|1019.6|1002.5|17
1652056700000|2022-05-09 00:38:20|1019.93|1002.83|1019.78|1002.68|1020.01|1002.91|1019.69|1002.59|17
1652056710000|2022-05-09 00:38:30|1019.75|1002.65|1019.25|1002.15|1019.75|1002.65|1019.22|1002.12|13
1652056720000|2022-05-09 00:38:40|1019.29|1002.19|1019.13|1002.03|1019.33|1002.23|1019.05|1001.95|18
1652056730000|2022-05-09 00:38:50|1019.06|1001.96|1019.06|1001.96|1019.06|1001.96|1019.06|1001.96|1
1652056740000|2022-05-09 00:39:00|1019.1|1002|1019.18|1002.08|1019.18|1002.08|1019.1|1002|5
1652056750000|2022-05-09 00:39:10|1019.34|1002.24|1019.78|1002.68|1019.82|1002.72|1019.25|1002.15|13
1652056760000|2022-05-09 00:39:20|1019.75|1002.65|1019.88|1002.78|1019.93|1002.83|1019.67|1002.57|15
1652056770000|2022-05-09 00:39:30|1019.87|1002.77|1019.94|1002.84|1019.99|1002.89|1019.85|1002.75|20
1652056780000|2022-05-09 00:39:40|1019.97|1002.87|1020.27|1003.17|1020.3|1003.2|1019.82|1002.72|24
1652056790000|2022-05-09 00:39:50|1020.28|1003.18|1021.12|1004.02|1021.12|1004.02|1020.12|1003.02|16
1652056800000|2022-05-09 00:40:00|1021.1|1004|1020.65|1003.55|1021.18|1004.08|1020.64|1003.54|12
1652056810000|2022-05-09 00:40:10|1020.63|1003.53|1021.12|1004.02|1021.15|1004.05|1020.5|1003.4|16
1652056820000|2022-05-09 00:40:20|1021.13|1004.03|1021.58|1004.48|1021.62|1004.52|1021.13|1004.03|16
1652056830000|2022-05-09 00:40:30|1021.6|1004.5|1021.32|1004.22|1021.63|1004.53|1020.99|1003.89|10
1652056840000|2022-05-09 00:40:40|1021.37|1004.27|1021.2|1004.1|1021.37|1004.27|1021.09|1003.99|11
1652056850000|2022-05-09 00:40:50|1021.05|1003.95|1020.75|1003.65|1021.05|1003.95|1020.72|1003.62|18
1652056860000|2022-05-09 00:41:00|1020.74|1003.64|1020.49|1003.39|1020.79|1003.69|1020.28|1003.18|19
1652056870000|2022-05-09 00:41:10|1020.43|1003.33|1020.73|1003.63|1020.73|1003.63|1020.37|1003.27|19
1652056880000|2022-05-09 00:41:20|1020.83|1003.73|1021.46|1004.36|1021.49|1004.39|1020.83|1003.73|23
1652056890000|2022-05-09 00:41:30|1021.45|1004.35|1021.7|1004.6|1021.77|1004.67|1021.4|1004.3|22
1652056900000|2022-05-09 00:41:40|1021.71|1004.61|1021.79|1004.69|1021.79|1004.69|1021.71|1004.61|5
1652056910000|2022-05-09 00:41:50|1021.82|1004.72|1021.8|1004.7|1021.82|1004.72|1021.3|1004.2|10
1652056920000|2022-05-09 00:42:00|1021.82|1004.72|1022.59|1005.49|1022.59|1005.49|1021.82|1004.72|19
1652056930000|2022-05-09 00:42:10|1022.88|1005.78|1022.79|1005.69|1022.88|1005.78|1021.93|1004.83|27
1652056940000|2022-05-09 00:42:20|1022.47|1005.37|1022|1004.9|1022.47|1005.37|1021.98|1004.88|18
1652056950000|2022-05-09 00:42:30|1021.92|1004.82|1021.9|1004.8|1021.93|1004.83|1021.9|1004.8|9
1652056960000|2022-05-09 00:42:40|1021.93|1004.83|1021.11|1004.01|1021.96|1004.86|1021.11|1004.01|16
1652056970000|2022-05-09 00:42:50|1021.12|1004.02|1021.07|1003.97|1021.13|1004.03|1021.02|1003.92|9
1652056980000|2022-05-09 00:43:00|1021.09|1003.99|1020.92|1003.82|1021.47|1004.37|1020.92|1003.82|22
1652056990000|2022-05-09 00:43:10|1020.9|1003.8|1020.9|1003.8|1020.92|1003.82|1020.87|1003.77|7
1652057000000|2022-05-09 00:43:20|1020.88|1003.78|1021.45|1004.35|1021.45|1004.35|1020.65|1003.55|18
1652057010000|2022-05-09 00:43:30|1021.14|1004.04|1021.58|1004.48|1021.87|1004.77|1021.14|1004.04|18
1652057020000|2022-05-09 00:43:40|1021.62|1004.52|1021.97|1004.87|1021.98|1004.88|1021.62|1004.52|14
1652057030000|2022-05-09 00:43:50|1022.02|1004.92|1022.06|1004.96|1022.07|1004.97|1022.01|1004.91|9
1652057040000|2022-05-09 00:44:00|1022.07|1004.97|1022.12|1005.02|1022.12|1005.02|1021.88|1004.78|18
1652057050000|2022-05-09 00:44:10|1022.22|1005.12|1022.07|1004.97|1022.73|1005.63|1022.07|1004.97|20
1652057060000|2022-05-09 00:44:20|1022.18|1005.08|1022.42|1005.32|1022.68|1005.58|1022.18|1005.08|15
1652057070000|2022-05-09 00:44:30|1022.41|1005.31|1023.02|1005.92|1023.02|1005.92|1022.41|1005.31|13
1652057080000|2022-05-09 00:44:40|1023.06|1005.96|1022.94|1005.84|1023.06|1005.96|1022.51|1005.41|19
1652057090000|2022-05-09 00:44:50|1022.96|1005.86|1023.37|1006.27|1023.46|1006.36|1022.96|1005.86|13
1652057100000|2022-05-09 00:45:00|1023.3|1006.2|1023.76|1006.66|1023.76|1006.66|1023.3|1006.2|15
1652057110000|2022-05-09 00:45:10|1023.78|1006.68|1024.31|1007.21|1024.31|1007.21|1023.78|1006.68|14
1652057120000|2022-05-09 00:45:20|1024.3|1007.2|1023.39|1006.29|1024.3|1007.2|1023.34|1006.24|21
1652057130000|2022-05-09 00:45:30|1023.41|1006.31|1023.26|1006.16|1023.53|1006.43|1023|1005.9|18
1652057140000|2022-05-09 00:45:40|1023.25|1006.15|1023.37|1006.27|1023.48|1006.38|1023.25|1006.15|11
1652057150000|2022-05-09 00:45:50|1023.5|1006.4|1023.16|1006.06|1023.5|1006.4|1023.16|1006.06|17
1652057160000|2022-05-09 00:46:00|1023.04|1005.94|1023.06|1005.96|1023.11|1006.01|1023.01|1005.91|13
1652057170000|2022-05-09 00:46:10|1023.07|1005.97|1023.39|1006.29|1023.51|1006.41|1023.05|1005.95|15
1652057180000|2022-05-09 00:46:20|1023.38|1006.28|1023.33|1006.23|1023.38|1006.28|1023.32|1006.22|10
1652057190000|2022-05-09 00:46:30|1023.34|1006.24|1022.87|1005.77|1023.37|1006.27|1022.87|1005.77|15
1652057200000|2022-05-09 00:46:40|1022.66|1005.56|1022.72|1005.62|1022.85|1005.75|1022.57|1005.47|16
1652057210000|2022-05-09 00:46:50|1022.68|1005.58|1022.48|1005.38|1022.78|1005.68|1022.44|1005.34|23
1652057220000|2022-05-09 00:47:00|1022.49|1005.39|1022.91|1005.81|1022.91|1005.81|1022.48|1005.38|19
1652057230000|2022-05-09 00:47:10|1022.83|1005.73|1022.77|1005.67|1022.83|1005.73|1022.77|1005.67|4
1652057240000|2022-05-09 00:47:20|1022.79|1005.69|1022.77|1005.67|1022.79|1005.69|1022.74|1005.64|7
1652057250000|2022-05-09 00:47:30|1022.76|1005.66|1022.21|1005.11|1022.77|1005.67|1022.12|1005.02|20
1652057260000|2022-05-09 00:47:40|1022.1|1005|1022.05|1004.95|1022.21|1005.11|1021.9|1004.8|11
1652057270000|2022-05-09 00:47:50|1022.04|1004.94|1021.69|1004.59|1022.04|1004.94|1021.69|1004.59|9
1652057280000|2022-05-09 00:48:00|1021.67|1004.57|1021.54|1004.44|1021.85|1004.75|1021.32|1004.22|21
1652057290000|2022-05-09 00:48:10|1021.57|1004.47|1021.68|1004.58|1021.91|1004.81|1021.57|1004.47|14
1652057300000|2022-05-09 00:48:20|1021.65|1004.55|1021.63|1004.53|1021.68|1004.58|1021.58|1004.48|7
1652057310000|2022-05-09 00:48:30|1021.73|1004.63|1021.93|1004.83|1021.93|1004.83|1021.73|1004.63|6
1652057320000|2022-05-09 00:48:40|1021.88|1004.78|1021.68|1004.58|1021.9|1004.8|1021.55|1004.45|9
1652057330000|2022-05-09 00:48:50|1021.35|1004.25|1022.25|1005.15|1022.25|1005.15|1021.35|1004.25|22
1652057340000|2022-05-09 00:49:00|1022.36|1005.26|1022.36|1005.26|1022.44|1005.34|1022.3|1005.2|17
1652057350000|2022-05-09 00:49:10|1022.35|1005.25|1022.85|1005.75|1022.9|1005.8|1022.28|1005.18|17
1652057360000|2022-05-09 00:49:20|1022.94|1005.84|1022.98|1005.88|1023.05|1005.95|1022.94|1005.84|14
1652057370000|2022-05-09 00:49:30|1023.02|1005.92|1023.87|1006.77|1023.87|1006.77|1022.97|1005.87|20
1652057380000|2022-05-09 00:49:40|1023.86|1006.76|1023.79|1006.69|1024.21|1007.11|1023.78|1006.68|21
1652057390000|2022-05-09 00:49:50|1023.8|1006.7|1023.71|1006.61|1023.93|1006.83|1023.71|1006.61|19
1652057400000|2022-05-09 00:50:00|1023.72|1006.62|1022.95|1005.85|1023.72|1006.62|1022.95|1005.85|23
1652057410000|2022-05-09 00:50:10|1022.94|1005.84|1022.07|1004.97|1023.02|1005.92|1022.07|1004.97|22
1652057420000|2022-05-09 00:50:20|1022.28|1005.18|1022.19|1005.09|1022.3|1005.2|1022.1|1005|19
1652057430000|2022-05-09 00:50:30|1022.22|1005.12|1022.19|1005.09|1022.4|1005.3|1022.19|1005.09|11
1652057440000|2022-05-09 00:50:40|1022.27|1005.17|1023.3|1006.2|1023.31|1006.21|1022.19|1005.09|18
1652057450000|2022-05-09 00:50:50|1023.35|1006.25|1023.12|1006.02|1023.35|1006.25|1023.11|1006.01|18
1652057460000|2022-05-09 00:51:00|1023.11|1006.01|1022.44|1005.34|1023.18|1006.08|1022.44|1005.34|23
1652057470000|2022-05-09 00:51:10|1022.43|1005.33|1022.49|1005.39|1022.49|1005.39|1022.43|1005.33|7
1652057480000|2022-05-09 00:51:20|1022.47|1005.37|1022.45|1005.35|1022.51|1005.41|1022.38|1005.28|13
1652057490000|2022-05-09 00:51:30|1022.42|1005.32|1022.46|1005.36|1022.79|1005.69|1022.42|1005.32|7
1652057500000|2022-05-09 00:51:40|1022.45|1005.35|1022.78|1005.68|1022.86|1005.76|1022.37|1005.27|13
1652057510000|2022-05-09 00:51:50|1022.81|1005.71|1022.92|1005.82|1022.92|1005.82|1022.65|1005.55|8
1652057520000|2022-05-09 00:52:00|1022.88|1005.78|1022.84|1005.74|1023.02|1005.92|1022.8|1005.7|16
1652057530000|2022-05-09 00:52:10|1022.77|1005.67|1022.81|1005.71|1022.85|1005.75|1022.76|1005.66|9
1652057540000|2022-05-09 00:52:20|1022.84|1005.74|1021.95|1004.85|1022.84|1005.74|1021.95|1004.85|20
1652057550000|2022-05-09 00:52:30|1021.93|1004.83|1022.02|1004.92|1022.07|1004.97|1021.93|1004.83|17
1652057560000|2022-05-09 00:52:40|1022.03|1004.93|1022.03|1004.93|1022.04|1004.94|1021.99|1004.89|6
1652057570000|2022-05-09 00:52:50|1022|1004.9|1022.02|1004.92|1022.03|1004.93|1021.99|1004.89|12
1652057580000|2022-05-09 00:53:00|1021.95|1004.85|1021.45|1004.35|1021.95|1004.85|1021.45|1004.35|14
1652057590000|2022-05-09 00:53:10|1021.41|1004.31|1021.02|1003.92|1021.41|1004.31|1021.02|1003.92|9
1652057600000|2022-05-09 00:53:20|1020.76|1003.66|1020.99|1003.89|1021.04|1003.94|1020.76|1003.66|8
1652057610000|2022-05-09 00:53:30|1020.98|1003.88|1021.58|1004.48|1021.76|1004.66|1020.93|1003.83|16
1652057620000|2022-05-09 00:53:40|1021.6|1004.5|1021.55|1004.45|1021.6|1004.5|1021.55|1004.45|6
1652057630000|2022-05-09 00:53:50|1021.56|1004.46|1020.98|1003.88|1021.66|1004.56|1020.89|1003.79|16
1652057640000|2022-05-09 00:54:00|1020.92|1003.82|1020.93|1003.83|1020.98|1003.88|1020.82|1003.72|10
1652057650000|2022-05-09 00:54:10|1020.9|1003.8|1021.51|1004.41|1021.51|1004.41|1020.84|1003.74|11
1652057660000|2022-05-09 00:54:20|1021.53|1004.43|1021.62|1004.52|1021.64|1004.54|1021.53|1004.43|6
1652057670000|2022-05-09 00:54:30|1021.78|1004.68|1021.78|1004.68|1021.78|1004.68|1021.78|1004.68|1
1652057680000|2022-05-09 00:54:40|1021.82|1004.72|1021.82|1004.72|1021.9|1004.8|1021.81|1004.71|9
1652057690000|2022-05-09 00:54:50|1021.81|1004.71|1021.82|1004.72|1021.94|1004.84|1021.75|1004.65|9
1652057700000|2022-05-09 00:55:00|1021.86|1004.76|1021.83|1004.73|1021.86|1004.76|1021.74|1004.64|4
1652057710000|2022-05-09 00:55:10|1021.94|1004.84|1021.87|1004.77|1021.94|1004.84|1021.83|1004.73|5
1652057720000|2022-05-09 00:55:20|1021.86|1004.76|1021.82|1004.72|1021.86|1004.76|1021.75|1004.65|8
1652057730000|2022-05-09 00:55:30|1021.8|1004.7|1021.69|1004.59|1021.85|1004.75|1021.69|1004.59|7
1652057740000|2022-05-09 00:55:40|1021.78|1004.68|1021.74|1004.64|1021.78|1004.68|1021.74|1004.64|2
1652057750000|2022-05-09 00:55:50|1021.77|1004.67|1021.76|1004.66|1021.77|1004.67|1021.76|1004.66|2
1652057760000|2022-05-09 00:56:00|1021.74|1004.64|1021.78|1004.68|1021.83|1004.73|1021.74|1004.64|7
1652057770000|2022-05-09 00:56:10|1021.77|1004.67|1021.76|1004.66|1021.78|1004.68|1021.76|1004.66|4
1652057780000|2022-05-09 00:56:20|1021.75|1004.65|1021|1003.9|1021.75|1004.65|1021|1003.9|15
1652057790000|2022-05-09 00:56:30|1021.04|1003.94|1020.2|1003.1|1021.04|1003.94|1020.2|1003.1|12
1652057800000|2022-05-09 00:56:40|1020.24|1003.14|1020.31|1003.21|1020.36|1003.26|1019.94|1002.84|16
1652057810000|2022-05-09 00:56:50|1020.38|1003.28|1020.48|1003.38|1020.6|1003.5|1020.38|1003.28|12
1652057820000|2022-05-09 00:57:00|1020.31|1003.21|1020|1002.9|1020.31|1003.21|1019.98|1002.88|10
1652057830000|2022-05-09 00:57:10|1020.01|1002.91|1020|1002.9|1020.01|1002.91|1019.98|1002.88|5
1652057840000|2022-05-09 00:57:20|1020.02|1002.92|1019.87|1002.77|1020.04|1002.94|1019.87|1002.77|10
1652057850000|2022-05-09 00:57:30|1019.86|1002.76|1019.94|1002.84|1019.96|1002.86|1019.86|1002.76|9
1652057860000|2022-05-09 00:57:40|1019.92|1002.82|1019.57|1002.47|1019.96|1002.86|1019.17|1002.07|20
1652057870000|2022-05-09 00:57:50|1019.5|1002.4|1019.13|1002.03|1019.5|1002.4|1019.13|1002.03|14
1652057880000|2022-05-09 00:58:00|1019.22|1002.12|1019.46|1002.36|1019.72|1002.62|1019.12|1002.02|22
1652057890000|2022-05-09 00:58:10|1019.45|1002.35|1019.66|1002.56|1019.69|1002.59|1019.18|1002.08|15
1652057900000|2022-05-09 00:58:20|1019.73|1002.63|1019.52|1002.42|1019.73|1002.63|1019.52|1002.42|6
1652057910000|2022-05-09 00:58:30|1019.62|1002.52|1019.63|1002.53|1019.67|1002.57|1019.62|1002.52|7
1652057920000|2022-05-09 00:58:40|1019.65|1002.55|1019.76|1002.66|1019.98|1002.88|1019.55|1002.45|14
1652057930000|2022-05-09 00:58:50|1019.77|1002.67|1019.48|1002.38|1019.77|1002.67|1019.48|1002.38|7
1652057940000|2022-05-09 00:59:00|1019.56|1002.46|1019.46|1002.36|1019.56|1002.46|1019.43|1002.33|9
1652057950000|2022-05-09 00:59:10|1019.45|1002.35|1019.44|1002.34|1019.45|1002.35|1019.44|1002.34|2
1652057960000|2022-05-09 00:59:20|1019.49|1002.39|1019.54|1002.44|1019.55|1002.45|1019.43|1002.33|7
1652057970000|2022-05-09 00:59:30|1019.55|1002.45|1019.52|1002.42|1019.55|1002.45|1019.5|1002.4|10
1652057990000|2022-05-09 00:59:50|1019.54|1002.44|1019.47|1002.37|1019.54|1002.44|1019.47|1002.37|12
1652058000000|2022-05-09 01:00:00|1019.48|1002.38|1019.48|1002.38|1019.49|1002.39|1019.37|1002.27|17
1652058010000|2022-05-09 01:00:10|1019.43|1002.33|1019.42|1002.32|1019.43|1002.33|1019.42|1002.32|2
1652058020000|2022-05-09 01:00:20|1019.44|1002.34|1019.11|1002.01|1019.44|1002.34|1018.88|1001.78|12
1652058030000|2022-05-09 01:00:30|1018.89|1001.79|1018.73|1001.63|1018.89|1001.79|1018.55|1001.45|11
1652058040000|2022-05-09 01:00:40|1018.77|1001.67|1018.75|1001.65|1018.81|1001.71|1018.69|1001.59|14
1652058050000|2022-05-09 01:00:50|1018.77|1001.67|1018.65|1001.55|1018.77|1001.67|1018.65|1001.55|5
1652058060000|2022-05-09 01:01:00|1018.68|1001.58|1018.65|1001.55|1018.69|1001.59|1018.65|1001.55|9
1652058070000|2022-05-09 01:01:10|1018.61|1001.51|1018.03|1000.93|1018.61|1001.51|1018.03|1000.93|17
1652058080000|2022-05-09 01:01:20|1018.06|1000.96|1018.06|1000.96|1018.06|1000.96|1018|1000.9|4
1652058090000|2022-05-09 01:01:30|1018.07|1000.97|1019.29|1002.19|1019.29|1002.19|1017.99|1000.89|24
1652058100000|2022-05-09 01:01:40|1019.31|1002.21|1019.05|1001.95|1019.63|1002.53|1019.02|1001.92|23
1652058110000|2022-05-09 01:01:50|1018.95|1001.85|1019.76|1002.66|1019.76|1002.66|1018.95|1001.85|20
1652058120000|2022-05-09 01:02:00|1019.75|1002.65|1020.15|1003.05|1020.2|1003.1|1019.75|1002.65|12
1652058130000|2022-05-09 01:02:10|1020.14|1003.04|1020.35|1003.25|1020.35|1003.25|1020.1|1003|10
1652058140000|2022-05-09 01:02:20|1020.51|1003.41|1019.95|1002.85|1020.59|1003.49|1019.95|1002.85|15
1652058150000|2022-05-09 01:02:30|1019.96|1002.86|1019.12|1002.02|1019.96|1002.86|1019.11|1002.01|12
1652058160000|2022-05-09 01:02:40|1019|1001.9|1018.97|1001.87|1019.09|1001.99|1018.95|1001.85|14
1652058170000|2022-05-09 01:02:50|1018.84|1001.74|1018.07|1000.97|1018.86|1001.76|1018.07|1000.97|14
1652058180000|2022-05-09 01:03:00|1018.08|1000.98|1017.68|1000.58|1018.08|1000.98|1017.68|1000.58|11
1652058190000|2022-05-09 01:03:10|1017.64|1000.54|1018.08|1000.98|1018.08|1000.98|1017.64|1000.54|13
1652058200000|2022-05-09 01:03:20|1018.05|1000.95|1018.01|1000.91|1018.05|1000.95|1017.84|1000.74|15
1652058210000|2022-05-09 01:03:30|1018.02|1000.92|1018.07|1000.97|1018.07|1000.97|1018.02|1000.92|6
1652058220000|2022-05-09 01:03:40|1018.05|1000.95|1018.07|1000.97|1018.09|1000.99|1018.05|1000.95|8
1652058230000|2022-05-09 01:03:50|1018.06|1000.96|1017.94|1000.84|1018.06|1000.96|1017.93|1000.83|11
1652058240000|2022-05-09 01:04:00|1017.98|1000.88|1017.28|1000.18|1017.98|1000.88|1017.28|1000.18|22
1652058250000|2022-05-09 01:04:10|1017.27|1000.17|1017.57|1000.47|1017.65|1000.55|1017.27|1000.17|9
1652058260000|2022-05-09 01:04:20|1017.34|1000.24|1017.23|1000.13|1017.34|1000.24|1017.01|999.91|19
1652058270000|2022-05-09 01:04:30|1017.27|1000.17|1017.09|999.99|1017.35|1000.25|1017.08|999.98|12
1652058280000|2022-05-09 01:04:40|1017.08|999.98|1016.81|999.71|1017.08|999.98|1016.81|999.71|8
1652058290000|2022-05-09 01:04:50|1017.04|999.94|1017.06|999.96|1017.06|999.96|1017.02|999.92|4
1652058300000|2022-05-09 01:05:00|1017.01|999.91|1016.91|999.81|1017.01|999.91|1016.74|999.64|19
1652058310000|2022-05-09 01:05:10|1016.89|999.79|1016.65|999.55|1016.89|999.79|1016.65|999.55|3
1652058320000|2022-05-09 01:05:20|1016.63|999.53|1016.84|999.74|1016.84|999.74|1016.63|999.53|5
1652058330000|2022-05-09 01:05:30|1016.86|999.76|1016.97|999.87|1016.97|999.87|1016.84|999.74|17
1652058340000|2022-05-09 01:05:40|1016.98|999.88|1017.88|1000.78|1017.89|1000.79|1016.98|999.88|26
1652058350000|2022-05-09 01:05:50|1017.87|1000.77|1017.97|1000.87|1017.97|1000.87|1017.44|1000.34|21
1652058360000|2022-05-09 01:06:00|1018.14|1001.04|1017.88|1000.78|1018.53|1001.43|1017.88|1000.78|19
1652058370000|2022-05-09 01:06:10|1017.89|1000.79|1017.98|1000.88|1018.03|1000.93|1017.87|1000.77|14
1652058380000|2022-05-09 01:06:20|1018.03|1000.93|1018.43|1001.33|1018.45|1001.35|1017.98|1000.88|11
1652058390000|2022-05-09 01:06:30|1018.42|1001.32|1018.69|1001.59|1018.69|1001.59|1018.41|1001.31|12
1652058400000|2022-05-09 01:06:40|1018.9|1001.8|1019.19|1002.09|1019.27|1002.17|1018.9|1001.8|19
1652058410000|2022-05-09 01:06:50|1019.18|1002.08|1019.42|1002.32|1019.42|1002.32|1019.18|1002.08|4
1652058420000|2022-05-09 01:07:00|1019.47|1002.37|1019.52|1002.42|1019.85|1002.75|1019.43|1002.33|14
1652058430000|2022-05-09 01:07:10|1019.08|1001.98|1019.2|1002.1|1019.23|1002.13|1019.08|1001.98|18
1652058440000|2022-05-09 01:07:20|1019.21|1002.11|1019.7|1002.6|1019.73|1002.63|1019.16|1002.06|14
1652058450000|2022-05-09 01:07:30|1019.64|1002.54|1019.8|1002.7|1019.8|1002.7|1019.56|1002.46|5
1652058460000|2022-05-09 01:07:40|1019.66|1002.56|1019.55|1002.45|1019.69|1002.59|1019.55|1002.45|7
1652058470000|2022-05-09 01:07:50|1019.72|1002.62|1019.61|1002.51|1019.74|1002.64|1019.61|1002.51|3
1652058480000|2022-05-09 01:08:00|1019.63|1002.53|1019.88|1002.78|1019.89|1002.79|1019.63|1002.53|22
1652058490000|2022-05-09 01:08:10|1019.85|1002.75|1019.2|1002.1|1019.85|1002.75|1019.12|1002.02|22
1652058500000|2022-05-09 01:08:20|1019.16|1002.06|1018.85|1001.75|1019.22|1002.12|1018.83|1001.73|15
1652058510000|2022-05-09 01:08:30|1018.91|1001.81|1018.77|1001.67|1018.91|1001.81|1018.77|1001.67|9
1652058520000|2022-05-09 01:08:40|1018.78|1001.68|1018.14|1001.04|1018.8|1001.7|1018.14|1001.04|11
1652058530000|2022-05-09 01:08:50|1018.07|1000.97|1018.13|1001.03|1018.13|1001.03|1018.07|1000.97|6
1652058540000|2022-05-09 01:09:00|1018.11|1001.01|1017.25|1000.15|1018.11|1001.01|1017.25|1000.15|16
1652058550000|2022-05-09 01:09:10|1017.2|1000.1|1017.54|1000.44|1017.54|1000.44|1017.03|999.93|17
1652058560000|2022-05-09 01:09:20|1017.5|1000.4|1017.25|1000.15|1017.51|1000.41|1017.21|1000.11|7
1652058570000|2022-05-09 01:09:30|1017.13|1000.03|1017.09|999.99|1017.13|1000.03|1017.09|999.99|3
1652058580000|2022-05-09 01:09:40|1017.1|1000|1017.12|1000.02|1017.12|1000.02|1017.1|1000|2
1652058590000|2022-05-09 01:09:50|1017.08|999.98|1017.09|999.99|1017.24|1000.14|1017.08|999.98|12
1652058600000|2022-05-09 01:10:00|1017.03|999.93|1016.54|999.44|1017.09|999.99|1016.54|999.44|11
1652058610000|2022-05-09 01:10:10|1016.53|999.43|1016.04|998.94|1016.53|999.43|1016.02|998.92|15
1652058620000|2022-05-09 01:10:20|1016.09|998.99|1016.18|999.08|1016.18|999.08|1016.06|998.96|9
1652058630000|2022-05-09 01:10:30|1016.14|999.04|1016.29|999.19|1016.38|999.28|1016.14|999.04|12
1652058640000|2022-05-09 01:10:40|1016.38|999.28|1016.65|999.55|1016.77|999.67|1016.38|999.28|10
1652058650000|2022-05-09 01:10:50|1016.69|999.59|1016.58|999.48|1016.95|999.85|1016.49|999.39|14
1652058660000|2022-05-09 01:11:00|1016.79|999.69|1016.8|999.7|1016.86|999.76|1016.79|999.69|6
1652058670000|2022-05-09 01:11:10|1016.82|999.72|1016.92|999.82|1016.92|999.82|1016.79|999.69|13
1652058680000|2022-05-09 01:11:20|1016.9|999.8|1016.14|999.04|1016.9|999.8|1016.14|999.04|21
1652058690000|2022-05-09 01:11:30|1016.15|999.05|1016.6|999.5|1016.72|999.62|1016.15|999.05|26
1652058700000|2022-05-09 01:11:40|1016.58|999.48|1017|999.9|1017.04|999.94|1016.58|999.48|19
1652058710000|2022-05-09 01:11:50|1017.09|999.99|1017.61|1000.51|1017.61|1000.51|1017.09|999.99|11
1652058720000|2022-05-09 01:12:00|1017.62|1000.52|1017.55|1000.45|1017.62|1000.52|1017.47|1000.37|8
1652058730000|2022-05-09 01:12:10|1017.54|1000.44|1017.52|1000.42|1017.54|1000.44|1017.52|1000.42|4
1652058740000|2022-05-09 01:12:20|1017.51|1000.41|1017.54|1000.44|1017.54|1000.44|1017.51|1000.41|3
1652058750000|2022-05-09 01:12:30|1017.53|1000.43|1017.54|1000.44|1017.54|1000.44|1017.53|1000.43|2
1652058760000|2022-05-09 01:12:40|1017.53|1000.43|1017.07|999.97|1017.58|1000.48|1017.03|999.93|18
1652058770000|2022-05-09 01:12:50|1016.97|999.87|1017.04|999.94|1017.05|999.95|1016.94|999.84|12
1652058780000|2022-05-09 01:13:00|1017.06|999.96|1017.06|999.96|1017.06|999.96|1017.06|999.96|1
1652058790000|2022-05-09 01:13:10|1017.02|999.92|1016.85|999.75|1017.02|999.92|1016.85|999.75|6
1652058800000|2022-05-09 01:13:20|1017.02|999.92|1016.92|999.82|1017.02|999.92|1016.92|999.82|6
1652058810000|2022-05-09 01:13:30|1016.85|999.75|1016.92|999.82|1017.01|999.91|1016.85|999.75|17
1652058820000|2022-05-09 01:13:40|1016.91|999.81|1017.03|999.93|1017.08|999.98|1016.91|999.81|16
1652058830000|2022-05-09 01:13:50|1017.05|999.95|1016.42|999.32|1017.54|1000.44|1016.16|999.06|26
1652058840000|2022-05-09 01:14:00|1016.24|999.14|1015.3|998.2|1016.24|999.14|1014.9|997.8|28
1652058850000|2022-05-09 01:14:10|1015.32|998.22|1015.01|997.91|1015.88|998.78|1015.01|997.91|31
1652058860000|2022-05-09 01:14:20|1015.02|997.92|1015.02|997.92|1015.02|997.92|1015.02|997.92|1
1652058870000|2022-05-09 01:14:30|1015.17|998.07|1015.17|998.07|1015.17|998.07|1015.17|998.07|1
1652058880000|2022-05-09 01:14:40|1015.13|998.03|1015.06|997.96|1015.13|998.03|1015.06|997.96|2
1652058890000|2022-05-09 01:14:50|1014.98|997.88|1014.98|997.88|1014.98|997.88|1014.98|997.88|1
1652058900000|2022-05-09 01:15:00|1015.04|997.94|1015.71|998.61|1015.72|998.62|1015|997.9|21
1652058910000|2022-05-09 01:15:10|1015.78|998.68|1015.76|998.66|1015.84|998.74|1015.73|998.63|13
1652058920000|2022-05-09 01:15:20|1015.75|998.65|1015.92|998.82|1015.94|998.84|1015.7|998.6|11
1652058930000|2022-05-09 01:15:30|1015.94|998.84|1016.66|999.56|1016.88|999.78|1015.66|998.56|23
1652058940000|2022-05-09 01:15:40|1016.96|999.86|1017.06|999.96|1017.55|1000.45|1016.96|999.86|20
1652058950000|2022-05-09 01:15:50|1017.08|999.98|1017.04|999.94|1017.09|999.99|1017.03|999.93|5
1652058960000|2022-05-09 01:16:00|1017.07|999.97|1017.2|1000.1|1017.2|1000.1|1016.98|999.88|11
1652058970000|2022-05-09 01:16:10|1017.44|1000.34|1017.54|1000.44|1017.54|1000.44|1017.44|1000.34|5
1652058980000|2022-05-09 01:16:20|1017.52|1000.42|1017.54|1000.44|1017.56|1000.46|1017.52|1000.42|4
1652058990000|2022-05-09 01:16:30|1017.41|1000.31|1017.55|1000.45|1017.67|1000.57|1017.41|1000.31|8
1652059000000|2022-05-09 01:16:40|1017.56|1000.46|1017.56|1000.46|1017.56|1000.46|1017.55|1000.45|3
1652059010000|2022-05-09 01:16:50|1017.55|1000.45|1017.55|1000.45|1017.55|1000.45|1017.55|1000.45|1
1652059020000|2022-05-09 01:17:00|1017.57|1000.47|1017.58|1000.48|1017.58|1000.48|1017.57|1000.47|4
1652059030000|2022-05-09 01:17:10|1017.59|1000.49|1017.59|1000.49|1017.61|1000.51|1017.57|1000.47|8
1652059040000|2022-05-09 01:17:20|1017.57|1000.47|1017.58|1000.48|1017.58|1000.48|1017.57|1000.47|2
1652059050000|2022-05-09 01:17:30|1017.55|1000.45|1017.55|1000.45|1017.55|1000.45|1017.54|1000.44|3
1652059060000|2022-05-09 01:17:40|1017.56|1000.46|1018.4|1001.3|1018.4|1001.3|1017.46|1000.36|22
1652059070000|2022-05-09 01:17:50|1018.42|1001.32|1018.47|1001.37|1018.47|1001.37|1018.42|1001.32|8
1652059080000|2022-05-09 01:18:00|1018.55|1001.45|1018.67|1001.57|1018.67|1001.57|1018.47|1001.37|9
1652059090000|2022-05-09 01:18:10|1018.75|1001.65|1017.96|1000.86|1018.75|1001.65|1017.96|1000.86|15
1652059100000|2022-05-09 01:18:20|1017.99|1000.89|1017.92|1000.82|1017.99|1000.89|1017.86|1000.76|11
1652059110000|2022-05-09 01:18:30|1017.88|1000.78|1017.75|1000.65|1018|1000.9|1017.75|1000.65|17
1652059120000|2022-05-09 01:18:40|1017.76|1000.66|1018.37|1001.27|1018.37|1001.27|1017.69|1000.59|22
1652059130000|2022-05-09 01:18:50|1018.38|1001.28|1018.51|1001.41|1018.52|1001.42|1018.21|1001.11|11
1652059140000|2022-05-09 01:19:00|1018.58|1001.48|1018.81|1001.71|1019.35|1002.25|1018.58|1001.48|23
1652059150000|2022-05-09 01:19:10|1018.78|1001.68|1019.05|1001.95|1019.05|1001.95|1018.77|1001.67|4
1652059160000|2022-05-09 01:19:20|1019.04|1001.94|1019.08|1001.98|1019.08|1001.98|1019|1001.9|15
1652059170000|2022-05-09 01:19:30|1019.04|1001.94|1018.94|1001.84|1019.1|1002|1018.91|1001.81|9
1652059180000|2022-05-09 01:19:40|1018.95|1001.85|1018.95|1001.85|1018.95|1001.85|1018.94|1001.84|7
1652059190000|2022-05-09 01:19:50|1018.94|1001.84|1018.84|1001.74|1019.08|1001.98|1018.83|1001.73|20
1652059200000|2022-05-09 01:20:00|1018.89|1001.79|1018.79|1001.69|1018.98|1001.88|1018.78|1001.68|11
1652059210000|2022-05-09 01:20:10|1018.8|1001.7|1018.99|1001.89|1018.99|1001.89|1018.79|1001.69|9
1652059220000|2022-05-09 01:20:20|1019.02|1001.92|1018.98|1001.88|1019.03|1001.93|1018.94|1001.84|6
1652059230000|2022-05-09 01:20:30|1019|1001.9|1019.77|1002.67|1019.77|1002.67|1018.99|1001.89|16
1652059240000|2022-05-09 01:20:40|1019.78|1002.68|1019.8|1002.7|1019.83|1002.73|1019.73|1002.63|9
1652059250000|2022-05-09 01:20:50|1019.77|1002.67|1019.75|1002.65|1019.78|1002.68|1019.73|1002.63|5
1652059260000|2022-05-09 01:21:00|1019.82|1002.72|1019.91|1002.81|1020.24|1003.14|1019.81|1002.71|20
1652059270000|2022-05-09 01:21:10|1019.89|1002.79|1019.39|1002.29|1019.89|1002.79|1019.31|1002.21|17
1652059280000|2022-05-09 01:21:20|1019.27|1002.17|1019.34|1002.24|1019.43|1002.33|1019.16|1002.06|18
1652059290000|2022-05-09 01:21:30|1019.33|1002.23|1019.12|1002.02|1019.43|1002.33|1019.03|1001.93|15
1652059300000|2022-05-09 01:21:40|1019.11|1002.01|1018.85|1001.75|1019.11|1002.01|1018.85|1001.75|20
1652059310000|2022-05-09 01:21:50|1018.84|1001.74|1019.26|1002.16|1019.29|1002.19|1018.81|1001.71|17
1652059320000|2022-05-09 01:22:00|1019.36|1002.26|1019.61|1002.51|1019.81|1002.71|1019.36|1002.26|15
1652059330000|2022-05-09 01:22:10|1019.65|1002.55|1019.65|1002.55|1019.65|1002.55|1019.64|1002.54|3
1652059340000|2022-05-09 01:22:20|1019.63|1002.53|1019.64|1002.54|1019.66|1002.56|1019.63|1002.53|5
1652059350000|2022-05-09 01:22:30|1019.65|1002.55|1019.69|1002.59|1019.69|1002.59|1019.65|1002.55|2
1652059360000|2022-05-09 01:22:40|1019.68|1002.58|1019.63|1002.53|1019.68|1002.58|1019.63|1002.53|11
1652059370000|2022-05-09 01:22:50|1019.35|1002.25|1018.97|1001.87|1019.35|1002.25|1018.86|1001.76|12
1652059380000|2022-05-09 01:23:00|1018.98|1001.88|1018.78|1001.68|1019.03|1001.93|1018.78|1001.68|10
1652059390000|2022-05-09 01:23:10|1018.76|1001.66|1019.39|1002.29|1019.43|1002.33|1018.76|1001.66|21
1652059400000|2022-05-09 01:23:20|1019.38|1002.28|1019.45|1002.35|1019.55|1002.45|1019.38|1002.28|7
1652059410000|2022-05-09 01:23:30|1019.56|1002.46|1018.95|1001.85|1019.56|1002.46|1018.95|1001.85|12
1652059420000|2022-05-09 01:23:40|1018.94|1001.84|1018.8|1001.7|1018.94|1001.84|1018.8|1001.7|7
1652059430000|2022-05-09 01:23:50|1018.82|1001.72|1018.81|1001.71|1018.82|1001.72|1018.81|1001.71|2
1652059440000|2022-05-09 01:24:00|1018.82|1001.72|1018.03|1000.93|1018.82|1001.72|1018.03|1000.93|7
1652059450000|2022-05-09 01:24:10|1018.02|1000.92|1017.9|1000.8|1018.02|1000.92|1017.87|1000.77|16
1652059460000|2022-05-09 01:24:20|1017.91|1000.81|1017.83|1000.73|1017.95|1000.85|1017.83|1000.73|12
1652059480000|2022-05-09 01:24:40|1017.84|1000.74|1017.57|1000.47|1017.89|1000.79|1017.57|1000.47|8
1652059490000|2022-05-09 01:24:50|1017.56|1000.46|1017.01|999.91|1017.56|1000.46|1017.01|999.91|11
1652059500000|2022-05-09 01:25:00|1016.98|999.88|1017.21|1000.11|1017.21|1000.11|1016.89|999.79|9
1652059510000|2022-05-09 01:25:10|1017.2|1000.1|1017.13|1000.03|1017.22|1000.12|1017.07|999.97|8
1652059520000|2022-05-09 01:25:20|1017.12|1000.02|1017.61|1000.51|1017.65|1000.55|1016.98|999.88|14
1652059530000|2022-05-09 01:25:30|1017.6|1000.5|1017.61|1000.51|1017.61|1000.51|1017.6|1000.5|2
1652059540000|2022-05-09 01:25:40|1017.64|1000.54|1017.53|1000.43|1017.85|1000.75|1017.53|1000.43|17
1652059550000|2022-05-09 01:25:50|1017.63|1000.53|1017.53|1000.43|1017.63|1000.53|1017.53|1000.43|2
1652059560000|2022-05-09 01:26:00|1017.49|1000.39|1017.52|1000.42|1017.9|1000.8|1017.49|1000.39|17
1652059570000|2022-05-09 01:26:10|1017.5|1000.4|1016.96|999.86|1017.63|1000.53|1016.94|999.84|23
1652059580000|2022-05-09 01:26:20|1016.95|999.85|1016.54|999.44|1016.95|999.85|1016.19|999.09|11
1652059590000|2022-05-09 01:26:30|1016.55|999.45|1016.83|999.73|1016.84|999.74|1016.51|999.41|18
1652059600000|2022-05-09 01:26:40|1016.87|999.77|1016.85|999.75|1016.87|999.77|1016.68|999.58|6
1652059610000|2022-05-09 01:26:50|1016.86|999.76|1016.85|999.75|1016.87|999.77|1016.81|999.71|8
1652059620000|2022-05-09 01:27:00|1016.86|999.76|1016.62|999.52|1016.9|999.8|1016.51|999.41|9
1652059630000|2022-05-09 01:27:10|1016.54|999.44|1016.74|999.64|1016.89|999.79|1016.53|999.43|19
1652059640000|2022-05-09 01:27:20|1016.73|999.63|1016.74|999.64|1016.75|999.65|1016.54|999.44|8
1652059650000|2022-05-09 01:27:30|1016.64|999.54|1015.99|998.89|1016.74|999.64|1015.91|998.81|19
1652059660000|2022-05-09 01:27:40|1015.98|998.88|1016.27|999.17|1016.58|999.48|1015.92|998.82|22
1652059670000|2022-05-09 01:27:50|1016.12|999.02|1016.83|999.73|1016.83|999.73|1016.11|999.01|17
1652059680000|2022-05-09 01:28:00|1016.8|999.7|1016.78|999.68|1016.8|999.7|1016.62|999.52|11
1652059690000|2022-05-09 01:28:10|1016.79|999.69|1016.68|999.58|1016.8|999.7|1016.64|999.54|7
1652059700000|2022-05-09 01:28:20|1016.69|999.59|1016.78|999.68|1016.87|999.77|1016.69|999.59|7
1652059710000|2022-05-09 01:28:30|1016.76|999.66|1016.72|999.62|1016.76|999.66|1016.72|999.62|4
1652059720000|2022-05-09 01:28:40|1016.67|999.57|1016.64|999.54|1016.68|999.58|1016.64|999.54|3
1652059730000|2022-05-09 01:28:50|1016.76|999.66|1016.73|999.63|1016.76|999.66|1016.54|999.44|13
1652059740000|2022-05-09 01:29:00|1016.72|999.62|1016.93|999.83|1016.97|999.87|1016.63|999.53|17
1652059750000|2022-05-09 01:29:10|1016.94|999.84|1016.84|999.74|1016.95|999.85|1016.83|999.73|13
1652059760000|2022-05-09 01:29:20|1016.81|999.71|1016.74|999.64|1016.82|999.72|1016.73|999.63|6
1652059770000|2022-05-09 01:29:30|1016.75|999.65|1016.83|999.73|1016.84|999.74|1016.75|999.65|10
1652059780000|2022-05-09 01:29:40|1016.78|999.68|1016.81|999.71|1016.83|999.73|1016.77|999.67|14
1652059790000|2022-05-09 01:29:50|1016.79|999.69|1016.8|999.7|1016.86|999.76|1016.62|999.52|15
1652059800000|2022-05-09 01:30:00|1016.72|999.62|1016.61|999.51|1016.8|999.7|1016.6|999.5|14
1652059810000|2022-05-09 01:30:10|1016.62|999.52|1016.98|999.88|1017.03|999.93|1016.59|999.49|12
1652059820000|2022-05-09 01:30:20|1016.97|999.87|1016.69|999.59|1016.99|999.89|1016.68|999.58|14
1652059830000|2022-05-09 01:30:30|1016.78|999.68|1016.82|999.72|1016.82|999.72|1016.71|999.61|11
1652059840000|2022-05-09 01:30:40|1016.81|999.71|1016.85|999.75|1016.94|999.84|1016.68|999.58|23
1652059850000|2022-05-09 01:30:50|1016.86|999.76|1017.05|999.95|1017.05|999.95|1016.86|999.76|9
1652059860000|2022-05-09 01:31:00|1017.04|999.94|1017.36|1000.26|1017.46|1000.36|1017.04|999.94|11
1652059870000|2022-05-09 01:31:10|1017.35|1000.25|1017.35|1000.25|1017.35|1000.25|1017.35|1000.25|1
1652059880000|2022-05-09 01:31:20|1017.33|1000.23|1017.35|1000.25|1017.35|1000.25|1017.3|1000.2|8
1652059890000|2022-05-09 01:31:30|1017.34|1000.24|1017.34|1000.24|1017.34|1000.24|1017.34|1000.24|1
1652059900000|2022-05-09 01:31:40|1017.35|1000.25|1017.4|1000.3|1017.4|1000.3|1017.35|1000.25|2
1652059910000|2022-05-09 01:31:50|1017.44|1000.34|1017.87|1000.77|1017.87|1000.77|1017.44|1000.34|5
1652059920000|2022-05-09 01:32:00|1017.82|1000.72|1018.09|1000.99|1018.38|1001.28|1017.77|1000.67|22
1652059930000|2022-05-09 01:32:10|1018.07|1000.97|1018.1|1001|1018.14|1001.04|1018.07|1000.97|8
1652059940000|2022-05-09 01:32:20|1018|1000.9|1017.9|1000.8|1018|1000.9|1017.9|1000.8|8
1652059950000|2022-05-09 01:32:30|1017.91|1000.81|1017.73|1000.63|1017.91|1000.81|1017.73|1000.63|7
1652059960000|2022-05-09 01:32:40|1017.76|1000.66|1017.76|1000.66|1017.76|1000.66|1017.76|1000.66|1
1652059970000|2022-05-09 01:32:50|1017.79|1000.69|1017.96|1000.86|1017.97|1000.87|1017.79|1000.69|5
1652059980000|2022-05-09 01:33:00|1017.91|1000.81|1017.59|1000.49|1017.95|1000.85|1017.58|1000.48|10
1652059990000|2022-05-09 01:33:10|1017.58|1000.48|1017.54|1000.44|1017.58|1000.48|1017.54|1000.44|4
1652060000000|2022-05-09 01:33:20|1017.55|1000.45|1017.84|1000.74|1017.84|1000.74|1017.55|1000.45|9
1652060010000|2022-05-09 01:33:30|1017.83|1000.73|1017.57|1000.47|1017.83|1000.73|1017.57|1000.47|9
1652060020000|2022-05-09 01:33:40|1017.58|1000.48|1017.63|1000.53|1017.64|1000.54|1017.58|1000.48|8
1652060030000|2022-05-09 01:33:50|1017.59|1000.49|1017.86|1000.76|1017.88|1000.78|1017.59|1000.49|10
1652060040000|2022-05-09 01:34:00|1017.88|1000.78|1017.84|1000.74|1017.98|1000.88|1017.76|1000.66|14
1652060050000|2022-05-09 01:34:10|1017.85|1000.75|1018.29|1001.19|1018.29|1001.19|1017.76|1000.66|14
1652060060000|2022-05-09 01:34:20|1018.25|1001.15|1018.46|1001.36|1018.49|1001.39|1018.25|1001.15|12
1652060070000|2022-05-09 01:34:30|1018.53|1001.43|1018.62|1001.52|1018.84|1001.74|1018.52|1001.42|12
1652060080000|2022-05-09 01:34:40|1018.61|1001.51|1019.34|1002.24|1019.35|1002.25|1018.5|1001.4|19
1652060090000|2022-05-09 01:34:50|1019.75|1002.65|1019.72|1002.62|1019.87|1002.77|1019.67|1002.57|12
1652060100000|2022-05-09 01:35:00|1019.7|1002.6|1018.79|1001.69|1019.8|1002.7|1018.72|1001.62|25
1652060110000|2022-05-09 01:35:10|1018.84|1001.74|1018.8|1001.7|1018.88|1001.78|1018.72|1001.62|25
1652060120000|2022-05-09 01:35:20|1018.79|1001.69|1018.78|1001.68|1018.84|1001.74|1018.7|1001.6|17
1652060130000|2022-05-09 01:35:30|1018.8|1001.7|1018.71|1001.61|1018.8|1001.7|1018.71|1001.61|8
1652060140000|2022-05-09 01:35:40|1018.65|1001.55|1018.65|1001.55|1018.69|1001.59|1018.61|1001.51|4
1652060150000|2022-05-09 01:35:50|1018.66|1001.56|1018.88|1001.78|1018.88|1001.78|1018.66|1001.56|15
1652060160000|2022-05-09 01:36:00|1018.86|1001.76|1018.66|1001.56|1018.86|1001.76|1018.66|1001.56|8
1652060170000|2022-05-09 01:36:10|1018.51|1001.41|1018.66|1001.56|1018.66|1001.56|1018.51|1001.41|3
1652060190000|2022-05-09 01:36:30|1018.56|1001.46|1018.81|1001.71|1018.81|1001.71|1018.56|1001.46|10
1652060200000|2022-05-09 01:36:40|1018.79|1001.69|1018.85|1001.75|1018.88|1001.78|1018.64|1001.54|17
1652060210000|2022-05-09 01:36:50|1018.76|1001.66|1018.76|1001.66|1018.88|1001.78|1018.74|1001.64|7
1652060220000|2022-05-09 01:37:00|1018.82|1001.72|1017.04|999.94|1018.82|1001.72|1017.04|999.94|23
1652060230000|2022-05-09 01:37:10|1017.02|999.92|1016.5|999.4|1017.06|999.96|1016.48|999.38|25
1652060240000|2022-05-09 01:37:20|1016.47|999.37|1016.05|998.95|1016.47|999.37|1016.05|998.95|7
1652060250000|2022-05-09 01:37:30|1015.98|998.88|1014.94|997.84|1015.98|998.88|1014.92|997.82|17
1652060260000|2022-05-09 01:37:40|1015.04|997.94|1015.44|998.34|1015.46|998.36|1015.04|997.94|15
1652060270000|2022-05-09 01:37:50|1015.43|998.33|1015.12|998.02|1015.43|998.33|1015.12|998.02|11
1652060280000|2022-05-09 01:38:00|1015.11|998.01|1014.04|996.94|1015.15|998.05|1014.04|996.94|23
1652060290000|2022-05-09 01:38:10|1014.02|996.92|1013.77|996.67|1014.02|996.92|1013.77|996.67|8
1652060300000|2022-05-09 01:38:20|1013.32|996.22|1012.76|995.66|1013.32|996.22|1012.76|995.66|19
1652060310000|2022-05-09 01:38:30|1012.74|995.64|1011.7|994.6|1012.74|995.64|1011.62|994.52|21
1652060320000|2022-05-09 01:38:40|1011.73|994.63|1012.09|994.99|1012.59|995.49|1011.69|994.59|21
1652060330000|2022-05-09 01:38:50|1012.1|995|1011.89|994.79|1012.1|995|1011.87|994.77|15
1652060340000|2022-05-09 01:39:00|1011.88|994.78|1010.11|993.01|1011.88|994.78|1009.95|992.85|22
1652060350000|2022-05-09 01:39:10|1010.08|992.98|1009.91|992.81|1010.08|992.98|1009.42|992.32|20
1652060360000|2022-05-09 01:39:20|1010.05|992.95|1009.86|992.76|1010.05|992.95|1009.82|992.72|18
1652060370000|2022-05-09 01:39:30|1009.85|992.75|1009.78|992.68|1010.02|992.92|1009.78|992.68|15
1652060380000|2022-05-09 01:39:40|1009.8|992.7|1009.8|992.7|1009.82|992.72|1009.68|992.58|19
1652060390000|2022-05-09 01:39:50|1009.81|992.71|1009.82|992.72|1009.89|992.79|1009.74|992.64|19
1652060400000|2022-05-09 01:40:00|1009.86|992.76|1010.41|993.31|1010.47|993.37|1009.86|992.76|21
1652060410000|2022-05-09 01:40:10|1010.42|993.32|1010.48|993.38|1010.48|993.38|1010.38|993.28|5
1652060420000|2022-05-09 01:40:20|1010.57|993.47|1011.21|994.11|1011.23|994.13|1010.48|993.38|14
1652060430000|2022-05-09 01:40:30|1011.34|994.24|1011.35|994.25|1011.35|994.25|1011.3|994.2|8
1652060440000|2022-05-09 01:40:40|1011.36|994.26|1011.49|994.39|1011.54|994.44|1011.34|994.24|15
1652060450000|2022-05-09 01:40:50|1011.4|994.3|1011.52|994.42|1011.58|994.48|1011.34|994.24|21
1652060460000|2022-05-09 01:41:00|1011.57|994.47|1011.27|994.17|1011.7|994.6|1011.19|994.09|14
1652060470000|2022-05-09 01:41:10|1011.28|994.18|1011.6|994.5|1011.66|994.56|1011.28|994.18|18
1652060480000|2022-05-09 01:41:20|1011.57|994.47|1010.99|993.89|1011.58|994.48|1010.99|993.89|11
1652060490000|2022-05-09 01:41:30|1010.98|993.88|1010.82|993.72|1011.14|994.04|1010.79|993.69|13
1652060500000|2022-05-09 01:41:40|1010.81|993.71|1010.71|993.61|1010.92|993.82|1010.7|993.6|14
1652060510000|2022-05-09 01:41:50|1010.66|993.56|1010.78|993.68|1010.79|993.69|1010.59|993.49|17
1652060520000|2022-05-09 01:42:00|1010.72|993.62|1009.9|992.8|1010.72|993.62|1009.86|992.76|24
1652060530000|2022-05-09 01:42:10|1009.88|992.78|1009.71|992.61|1009.88|992.78|1009.71|992.61|7
1652060540000|2022-05-09 01:42:20|1009.78|992.68|1009.79|992.69|1009.83|992.73|1009.78|992.68|7
1652060550000|2022-05-09 01:42:30|1009.74|992.64|1009.89|992.79|1009.89|992.79|1009.74|992.64|8
1652060560000|2022-05-09 01:42:40|1009.82|992.72|1009.82|992.72|1009.83|992.73|1009.82|992.72|3
1652060570000|2022-05-09 01:42:50|1009.83|992.73|1009.23|992.13|1009.83|992.73|1009.08|991.98|13
1652060580000|2022-05-09 01:43:00|1009.2|992.1|1009.43|992.33|1009.43|992.33|1008.73|991.63|27
1652060590000|2022-05-09 01:43:10|1009.39|992.29|1009.64|992.54|1010.14|993.04|1009.26|992.16|25
1652060600000|2022-05-09 01:43:20|1009.65|992.55|1009.6|992.5|1009.65|992.55|1009.52|992.42|7
1652060610000|2022-05-09 01:43:30|1009.52|992.42|1009.58|992.48|1009.75|992.65|1009.52|992.42|10
1652060620000|2022-05-09 01:43:40|1009.53|992.43|1009.6|992.5|1009.6|992.5|1009.53|992.43|9
1652060630000|2022-05-09 01:43:50|1009.53|992.43|1009.04|991.94|1009.59|992.49|1009|991.9|13
1652060640000|2022-05-09 01:44:00|1009.16|992.06|1009.47|992.37|1009.64|992.54|1009.16|992.06|18
1652060650000|2022-05-09 01:44:10|1009.52|992.42|1009.14|992.04|1009.52|992.42|1008.76|991.66|20
1652060660000|2022-05-09 01:44:20|1009.07|991.97|1009.56|992.46|1009.56|992.46|1008.98|991.88|12
1652060670000|2022-05-09 01:44:30|1009.57|992.47|1009.58|992.48|1009.66|992.56|1009.49|992.39|12
1652060680000|2022-05-09 01:44:40|1009.59|992.49|1009.71|992.61|1009.71|992.61|1009.59|992.49|3
1652060690000|2022-05-09 01:44:50|1009.77|992.67|1009.7|992.6|1009.77|992.67|1009.65|992.55|10
1652060700000|2022-05-09 01:45:00|1009.65|992.55|1009.62|992.52|1009.71|992.61|1009.61|992.51|10
1652060710000|2022-05-09 01:45:10|1009.63|992.53|1009.55|992.45|1009.64|992.54|1009.52|992.42|10
1652060720000|2022-05-09 01:45:20|1009.56|992.46|1009.59|992.49|1009.59|992.49|1009.4|992.3|22
1652060730000|2022-05-09 01:45:30|1009.6|992.5|1009.53|992.43|1009.61|992.51|1009.53|992.43|8
1652060740000|2022-05-09 01:45:40|1009.54|992.44|1009.52|992.42|1009.6|992.5|1009.52|992.42|8
1652060750000|2022-05-09 01:45:50|1009.54|992.44|1009.61|992.51|1009.61|992.51|1009.43|992.33|10
1652060760000|2022-05-09 01:46:00|1009.62|992.52|1009.6|992.5|1009.65|992.55|1009.6|992.5|8
1652060770000|2022-05-09 01:46:10|1009.61|992.51|1009.07|991.97|1009.87|992.77|1009.05|991.95|16
1652060780000|2022-05-09 01:46:20|1009.06|991.96|1009.03|991.93|1009.06|991.96|1008.91|991.81|9
1652060790000|2022-05-09 01:46:30|1009.06|991.96|1008.94|991.84|1009.06|991.96|1008.87|991.77|6
1652060800000|2022-05-09 01:46:40|1008.8|991.7|1008.79|991.69|1008.8|991.7|1008.79|991.69|2
1652060810000|2022-05-09 01:46:50|1008.7|991.6|1008.04|990.94|1008.7|991.6|1008.03|990.93|11
1652060820000|2022-05-09 01:47:00|1008.03|990.93|1007.01|989.91|1008.03|990.93|1007.01|989.91|16
1652060830000|2022-05-09 01:47:10|1006.97|989.87|1006.89|989.79|1006.97|989.87|1006.36|989.26|19
1652060840000|2022-05-09 01:47:20|1006.84|989.74|1006.5|989.4|1006.84|989.74|1006.5|989.4|6
1652060850000|2022-05-09 01:47:30|1006.49|989.39|1005.92|988.82|1006.49|989.39|1005.86|988.76|13
1652060860000|2022-05-09 01:47:40|1005.94|988.84|1006.08|988.98|1006.09|988.99|1005.94|988.84|12
1652060870000|2022-05-09 01:47:50|1006.07|988.97|1007.14|990.04|1007.25|990.15|1006.07|988.97|16
1652060880000|2022-05-09 01:48:00|1007.16|990.06|1007.49|990.39|1007.5|990.4|1007.16|990.06|21
1652060890000|2022-05-09 01:48:10|1007.52|990.42|1007.34|990.24|1007.56|990.46|1007.34|990.24|9
1652060900000|2022-05-09 01:48:20|1007.32|990.22|1006.82|989.72|1007.32|990.22|1006.82|989.72|21
1652060920000|2022-05-09 01:48:40|1006.79|989.69|1006.79|989.69|1006.79|989.69|1006.79|989.69|1
1652060930000|2022-05-09 01:48:50|1006.93|989.83|1006.93|989.83|1006.93|989.83|1006.93|989.83|1
1652060940000|2022-05-09 01:49:00|1006.49|989.39|1006.79|989.69|1006.79|989.69|1006.49|989.39|7
1652060950000|2022-05-09 01:49:10|1006.73|989.63|1006.59|989.49|1006.73|989.63|1006.56|989.46|5
1652060960000|2022-05-09 01:49:20|1006.5|989.4|1006.5|989.4|1006.5|989.4|1006.5|989.4|1
1652060970000|2022-05-09 01:49:30|1006.49|989.39|1006.34|989.24|1006.49|989.39|1006.22|989.12|10
1652060980000|2022-05-09 01:49:40|1006.35|989.25|1006.45|989.35|1006.45|989.35|1006.35|989.25|3
1652060990000|2022-05-09 01:49:50|1006.46|989.36|1006.63|989.53|1006.8|989.7|1006.46|989.36|7
1652061000000|2022-05-09 01:50:00|1006.74|989.64|1006.45|989.35|1006.74|989.64|1006.3|989.2|18
1652061010000|2022-05-09 01:50:10|1006.46|989.36|1006.79|989.69|1006.79|989.69|1006.37|989.27|18
1652061020000|2022-05-09 01:50:20|1006.8|989.7|1006.78|989.68|1006.8|989.7|1006.74|989.64|9
1652061030000|2022-05-09 01:50:30|1006.76|989.66|1006.79|989.69|1006.79|989.69|1006.7|989.6|17
1652061040000|2022-05-09 01:50:40|1006.77|989.67|1006.63|989.53|1006.81|989.71|1006.59|989.49|23
1652061050000|2022-05-09 01:50:50|1006.58|989.48|1006.36|989.26|1006.65|989.55|1006.35|989.25|6
1652061060000|2022-05-09 01:51:00|1006.37|989.27|1006.68|989.58|1006.76|989.66|1006.37|989.27|9
1652061070000|2022-05-09 01:51:10|1006.69|989.59|1006.45|989.35|1006.69|989.59|1006.09|988.99|18
1652061080000|2022-05-09 01:51:20|1006.73|989.63|1006.42|989.32|1006.75|989.65|1006.4|989.3|11
1652061090000|2022-05-09 01:51:30|1006.43|989.33|1006.38|989.28|1006.43|989.33|1006.37|989.27|5
1652061100000|2022-05-09 01:51:40|1006.43|989.33|1005.81|988.71|1006.43|989.33|1005.75|988.65|15
1652061110000|2022-05-09 01:51:50|1005.83|988.73|1005.83|988.73|1005.83|988.73|1005.83|988.73|1
1652061120000|2022-05-09 01:52:00|1005.74|988.64|1004.98|987.88|1005.74|988.64|1004.93|987.83|18
1652061130000|2022-05-09 01:52:10|1004.99|987.89|1004.99|987.89|1004.99|987.89|1004.98|987.88|5
1652061140000|2022-05-09 01:52:20|1005.03|987.93|1005.06|987.96|1005.54|988.44|1004.79|987.69|19
1652061150000|2022-05-09 01:52:30|1005.1|988|1004.96|987.86|1005.1|988|1004.89|987.79|7
1652061160000|2022-05-09 01:52:40|1004.91|987.81|1004.83|987.73|1004.92|987.82|1004.83|987.73|5
1652061170000|2022-05-09 01:52:50|1004.36|987.26|1004.49|987.39|1004.49|987.39|1004.36|987.26|2
1652061180000|2022-05-09 01:53:00|1004.36|987.26|1004.39|987.29|1004.56|987.46|1004.36|987.26|3
1652061190000|2022-05-09 01:53:10|1004.59|987.49|1004.66|987.56|1004.68|987.58|1004.56|987.46|5
1652061200000|2022-05-09 01:53:20|1004.64|987.54|1004.57|987.47|1004.66|987.56|1004.53|987.43|8
1652061210000|2022-05-09 01:53:30|1004.64|987.54|1004.66|987.56|1004.66|987.56|1004.64|987.54|3
1652061220000|2022-05-09 01:53:40|1004.83|987.73|1005.41|988.31|1005.56|988.46|1004.74|987.64|22
1652061230000|2022-05-09 01:53:50|1005.4|988.3|1005.02|987.92|1005.4|988.3|1004.99|987.89|14
1652061240000|2022-05-09 01:54:00|1005|987.9|1004.79|987.69|1005|987.9|1004.78|987.68|5
1652061250000|2022-05-09 01:54:10|1004.57|987.47|1004.85|987.75|1004.86|987.76|1004.57|987.47|7
1652061260000|2022-05-09 01:54:20|1004.5|987.4|1005.58|988.48|1005.59|988.49|1004.42|987.32|19
1652061270000|2022-05-09 01:54:30|1005.59|988.49|1005.55|988.45|1005.61|988.51|1005.4|988.3|9
1652061280000|2022-05-09 01:54:40|1005.48|988.38|1005.31|988.21|1005.49|988.39|1005.28|988.18|9
1652061290000|2022-05-09 01:54:50|1005.32|988.22|1005.73|988.63|1005.79|988.69|1005.31|988.21|12
1652061300000|2022-05-09 01:55:00|1005.61|988.51|1005.57|988.47|1005.61|988.51|1005.05|987.95|16
1652061310000|2022-05-09 01:55:10|1005.15|988.05|1005.63|988.53|1005.63|988.53|1005.14|988.04|18
1652061320000|2022-05-09 01:55:20|1005.64|988.54|1006.1|989|1006.51|989.41|1005.64|988.54|16
1652061330000|2022-05-09 01:55:30|1006.08|988.98|1005.87|988.77|1006.08|988.98|1005.83|988.73|17
1652061340000|2022-05-09 01:55:40|1005.8|988.7|1005.65|988.55|1005.83|988.73|1005.62|988.52|13
1652061350000|2022-05-09 01:55:50|1005.62|988.52|1005.7|988.6|1005.7|988.6|1005.62|988.52|8
1652061360000|2022-05-09 01:56:00|1005.67|988.57|1005.58|988.48|1005.7|988.6|1005.58|988.48|10
1652061370000|2022-05-09 01:56:10|1005.37|988.27|1005.01|987.91|1005.45|988.35|1004.97|987.87|18
1652061380000|2022-05-09 01:56:20|1004.97|987.87|1005.01|987.91|1005.07|987.97|1004.96|987.86|18
1652061390000|2022-05-09 01:56:30|1004.98|987.88|1005.09|987.99|1005.17|988.07|1004.98|987.88|21
1652061400000|2022-05-09 01:56:40|1005.1|988|1005.53|988.43|1005.83|988.73|1005.1|988|19
1652061410000|2022-05-09 01:56:50|1005.54|988.44|1005.87|988.77|1006.01|988.91|1005.54|988.44|18
1652061420000|2022-05-09 01:57:00|1005.88|988.78|1005.76|988.66|1005.89|988.79|1005.76|988.66|10
1652061430000|2022-05-09 01:57:10|1005.8|988.7|1005.79|988.69|1005.81|988.71|1005.75|988.65|9
1652061440000|2022-05-09 01:57:20|1005.72|988.62|1005.1|988|1005.78|988.68|1005.05|987.95|13
1652061450000|2022-05-09 01:57:30|1005.11|988.01|1005.66|988.56|1005.66|988.56|1005.01|987.91|18
1652061460000|2022-05-09 01:57:40|1005.65|988.55|1005.58|988.48|1005.66|988.56|1005.54|988.44|14
1652061470000|2022-05-09 01:57:50|1005.6|988.5|1005.65|988.55|1005.66|988.56|1005.56|988.46|8
1652061480000|2022-05-09 01:58:00|1005.59|988.49|1005.76|988.66|1005.77|988.67|1005.59|988.49|5
1652061500000|2022-05-09 01:58:20|1005.68|988.58|1005.74|988.64|1005.74|988.64|1005.68|988.58|5
1652061510000|2022-05-09 01:58:30|1005.75|988.65|1005.75|988.65|1005.76|988.66|1005.75|988.65|3
1652061520000|2022-05-09 01:58:40|1005.69|988.59|1005.87|988.77|1005.89|988.79|1005.56|988.46|14
1652061530000|2022-05-09 01:58:50|1006.03|988.93|1005.81|988.71|1006.05|988.95|1005.66|988.56|14
1652061540000|2022-05-09 01:59:00|1005.89|988.79|1005.82|988.72|1005.91|988.81|1005.75|988.65|5
1652061550000|2022-05-09 01:59:10|1005.83|988.73|1005.66|988.56|1005.86|988.76|1005.61|988.51|6
1652061560000|2022-05-09 01:59:20|1005.64|988.54|1005.76|988.66|1005.8|988.7|1005.64|988.54|7
1652061570000|2022-05-09 01:59:30|1005.64|988.54|1005.61|988.51|1005.66|988.56|1005.59|988.49|5
1652061580000|2022-05-09 01:59:40|1005.58|988.48|1005.53|988.43|1005.58|988.48|1005.49|988.39|4
1652061590000|2022-05-09 01:59:50|1005.55|988.45|1005.52|988.42|1005.67|988.57|1005.52|988.42|3
1652061600000|2022-05-09 02:00:00|1005.48|988.38|1005.51|988.41|1005.51|988.41|1005.48|988.38|2
1652061610000|2022-05-09 02:00:10|1005.5|988.4|1005.1|988|1005.58|988.48|1005.07|987.97|12
1652061620000|2022-05-09 02:00:20|1005.09|987.99|1005.14|988.04|1005.15|988.05|1005.03|987.93|16
1652061630000|2022-05-09 02:00:30|1005.15|988.05|1005.72|988.62|1005.72|988.62|1005.15|988.05|20
1652061640000|2022-05-09 02:00:40|1005.73|988.63|1005.78|988.68|1005.92|988.82|1005.73|988.63|9
1652061650000|2022-05-09 02:00:50|1005.8|988.7|1006.03|988.93|1006.12|989.02|1005.8|988.7|16
1652061660000|2022-05-09 02:01:00|1006.04|988.94|1006.05|988.95|1006.12|989.02|1006.01|988.91|14
1652061670000|2022-05-09 02:01:10|1005.93|988.83|1005.84|988.74|1006|988.9|1005.84|988.74|5
1652061680000|2022-05-09 02:01:20|1005.83|988.73|1004.84|987.74|1005.9|988.8|1004.84|987.74|20
1652061690000|2022-05-09 02:01:30|1004.95|987.85|1004.82|987.72|1005.04|987.94|1004.7|987.6|15
1652061700000|2022-05-09 02:01:40|1004.7|987.6|1003.93|986.83|1004.87|987.77|1003.93|986.83|18
1652061710000|2022-05-09 02:01:50|1003.89|986.79|1003.92|986.82|1004.14|987.04|1003.84|986.74|21
1652061720000|2022-05-09 02:02:00|1003.93|986.83|1003.77|986.67|1003.94|986.84|1003.77|986.67|13
1652061730000|2022-05-09 02:02:10|1003.78|986.68|1003.11|986.01|1003.78|986.68|1003.11|986.01|11
1652061740000|2022-05-09 02:02:20|1003.1|986|1003.07|985.97|1003.11|986.01|1002.99|985.89|9
1652061750000|2022-05-09 02:02:30|1002.99|985.89|1003.09|985.99|1003.1|986|1002.85|985.75|19
1652061760000|2022-05-09 02:02:40|1003.1|986|1003.49|986.39|1003.83|986.73|1003.1|986|24
1652061770000|2022-05-09 02:02:50|1003.48|986.38|1003.36|986.26|1003.56|986.46|1003.34|986.24|16
1652061780000|2022-05-09 02:03:00|1003.37|986.27|1003.4|986.3|1003.57|986.47|1003.29|986.19|17
1652061790000|2022-05-09 02:03:10|1003.41|986.31|1003.47|986.37|1003.52|986.42|1003.31|986.21|9
1652061800000|2022-05-09 02:03:20|1003.5|986.4|1004.22|987.12|1004.22|987.12|1003.5|986.4|20
1652061810000|2022-05-09 02:03:30|1004.24|987.14|1004.31|987.21|1004.31|987.21|1004.22|987.12|6
1652061820000|2022-05-09 02:03:40|1004.42|987.32|1004.11|987.01|1004.46|987.36|1004.05|986.95|16
1652061830000|2022-05-09 02:03:50|1004.1|987|1004.04|986.94|1004.1|987|1003.9|986.8|14
1652061840000|2022-05-09 02:04:00|1004.08|986.98|1003.69|986.59|1004.08|986.98|1003.67|986.57|14
1652061850000|2022-05-09 02:04:10|1003.67|986.57|1003.55|986.45|1003.75|986.65|1003.25|986.15|17
1652061860000|2022-05-09 02:04:20|1003.32|986.22|1003|985.9|1003.32|986.22|1003|985.9|7
1652061870000|2022-05-09 02:04:30|1002.97|985.87|1003.03|985.93|1003.03|985.93|1002.72|985.62|14
1652061880000|2022-05-09 02:04:40|1002.99|985.89|1000.27|983.17|1002.99|985.89|1000.27|983.17|28
1652061890000|2022-05-09 02:04:50|1000.61|983.51|1001.39|984.29|1001.39|984.29|1000.13|983.03|33
1652061900000|2022-05-09 02:05:00|1001.24|984.14|1000.95|983.85|1001.24|984.14|1000.79|983.69|17
1652061910000|2022-05-09 02:05:10|1000.97|983.87|1001.53|984.43|1001.64|984.54|1000.96|983.86|20
1652061920000|2022-05-09 02:05:20|1001.75|984.65|1002.6|985.5|1002.7|985.6|1001.73|984.63|30
1652061930000|2022-05-09 02:05:30|1002.61|985.51|1002.94|985.84|1002.94|985.84|1002.61|985.51|16
1652061940000|2022-05-09 02:05:40|1002.92|985.82|1002.03|984.93|1002.92|985.82|1002.03|984.93|8
1652061950000|2022-05-09 02:05:50|1001.97|984.87|1003.26|986.16|1003.26|986.16|1001.92|984.82|32
1652061960000|2022-05-09 02:06:00|1003.24|986.14|1002.99|985.89|1003.85|986.75|1002.97|985.87|23
1652061970000|2022-05-09 02:06:10|1003|985.9|1002.97|985.87|1003.04|985.94|1002.92|985.82|15
1652061980000|2022-05-09 02:06:20|1002.98|985.88|1002.67|985.57|1002.99|985.89|1002.53|985.43|18
1652061990000|2022-05-09 02:06:30|1002.49|985.39|1002.09|984.99|1002.67|985.57|1002|984.9|16
1652062000000|2022-05-09 02:06:40|1002.1|985|1002.03|984.93|1002.13|985.03|1002|984.9|12
1652062010000|2022-05-09 02:06:50|1002.01|984.91|1001.65|984.55|1002.03|984.93|1001.65|984.55|7
1652062020000|2022-05-09 02:07:00|1001.31|984.21|1001.09|983.99|1001.33|984.23|1001.05|983.95|19
1652062030000|2022-05-09 02:07:10|1001.1|984|1001.39|984.29|1001.59|984.49|1001.1|984|14
1652062040000|2022-05-09 02:07:20|1001.42|984.32|1001.34|984.24|1001.52|984.42|1001.34|984.24|17
1652062050000|2022-05-09 02:07:30|1001.35|984.25|1001.46|984.36|1001.52|984.42|1001.28|984.18|15
1652062060000|2022-05-09 02:07:40|1001.48|984.38|1001.77|984.67|1001.77|984.67|1001.44|984.34|16
1652062070000|2022-05-09 02:07:50|1001.78|984.68|1001.53|984.43|1001.81|984.71|1001.5|984.4|24
1652062080000|2022-05-09 02:08:00|1001.54|984.44|1001.6|984.5|1001.76|984.66|1001.47|984.37|20
1652062090000|2022-05-09 02:08:10|1001.54|984.44|1000.89|983.79|1001.77|984.67|1000.88|983.78|24
1652062100000|2022-05-09 02:08:20|1000.86|983.76|1000.81|983.71|1000.92|983.82|1000.55|983.45|19
1652062110000|2022-05-09 02:08:30|1000.83|983.73|1000.83|983.73|1000.83|983.73|1000.79|983.69|5
1652062120000|2022-05-09 02:08:40|1000.79|983.69|1001.19|984.09|1001.22|984.12|1000.79|983.69|16
1652062130000|2022-05-09 02:08:50|1001.2|984.1|1001.08|983.98|1001.28|984.18|1000.92|983.82|20
1652062140000|2022-05-09 02:09:00|1001.11|984.01|1001.05|983.95|1001.29|984.19|1000.99|983.89|18
1652062150000|2022-05-09 02:09:10|1001.08|983.98|1000.47|983.37|1001.14|984.04|1000.46|983.36|15
1652062160000|2022-05-09 02:09:20|1000.46|983.36|1000.51|983.41|1000.79|983.69|1000.09|982.99|14
1652062170000|2022-05-09 02:09:30|1000.63|983.53|999.76|982.66|1000.8|983.7|999.73|982.63|26
1652062180000|2022-05-09 02:09:40|999.75|982.65|999.42|982.32|999.75|982.65|999.36|982.26|13
1652062190000|2022-05-09 02:09:50|999.44|982.34|999.48|982.38|999.58|982.48|999.19|982.09|18
1652062200000|2022-05-09 02:10:00|999.46|982.36|999.29|982.19|999.46|982.36|999.29|982.19|8
1652062210000|2022-05-09 02:10:10|999.3|982.2|999.58|982.48|999.65|982.55|999.13|982.03|13
1652062220000|2022-05-09 02:10:20|999.59|982.49|999.68|982.58|999.75|982.65|999.58|982.48|7
1652062230000|2022-05-09 02:10:30|999.67|982.57|999.46|982.36|999.67|982.57|999.46|982.36|4
1652062240000|2022-05-09 02:10:40|999.47|982.37|998.95|981.85|999.47|982.37|998.95|981.85|7
1652062250000|2022-05-09 02:10:50|998.94|981.84|999.35|982.25|999.54|982.44|998.94|981.84|13
1652062260000|2022-05-09 02:11:00|999.17|982.07|998.88|981.78|999.22|982.12|998.85|981.75|17
1652062270000|2022-05-09 02:11:10|999.11|982.01|1000.02|982.92|1000.02|982.92|999.05|981.95|14
1652062280000|2022-05-09 02:11:20|1000.03|982.93|1000.13|983.03|1000.13|983.03|999.98|982.88|10
1652062290000|2022-05-09 02:11:30|1000.16|983.06|1000.94|983.84|1000.94|983.84|1000.13|983.03|10
1652062300000|2022-05-09 02:11:40|1000.92|983.82|1000.97|983.87|1001.2|984.1|1000.92|983.82|20
1652062310000|2022-05-09 02:11:50|1000.89|983.79|1000.65|983.55|1000.98|983.88|1000.65|983.55|19
1652062320000|2022-05-09 02:12:00|1000.53|983.43|1000.52|983.42|1000.53|983.43|1000.52|983.42|2
1652062330000|2022-05-09 02:12:10|1000.6|983.5|1000.68|983.58|1000.77|983.67|1000.53|983.43|17
1652062340000|2022-05-09 02:12:20|1000.75|983.65|1000|982.9|1000.81|983.71|999.98|982.88|22
1652062350000|2022-05-09 02:12:30|999.89|982.79|999.79|982.69|1000.1|983|999.67|982.57|20
1652062360000|2022-05-09 02:12:40|999.9|982.8|999.78|982.68|999.9|982.8|999.66|982.56|13
1652062370000|2022-05-09 02:12:50|999.75|982.65|999.58|982.48|999.75|982.65|999.48|982.38|26
1652062380000|2022-05-09 02:13:00|999.63|982.53|999.57|982.47|999.63|982.53|999.51|982.41|9
1652062390000|2022-05-09 02:13:10|999.56|982.46|999.04|981.94|999.56|982.46|998.96|981.86|18
1652062400000|2022-05-09 02:13:20|999.09|981.99|999.09|981.99|999.1|982|999.09|981.99|3
1652062410000|2022-05-09 02:13:30|999.02|981.92|1000.22|983.12|1000.33|983.23|999.02|981.92|31
1652062420000|2022-05-09 02:13:40|1000.26|983.16|1000.66|983.56|1000.94|983.84|1000.26|983.16|21
1652062430000|2022-05-09 02:13:50|1000.64|983.54|1000.57|983.47|1000.89|983.79|1000.57|983.47|11
1652062440000|2022-05-09 02:14:00|1000.67|983.57|1000.38|983.28|1000.79|983.69|1000.38|983.28|14
1652062450000|2022-05-09 02:14:10|1000.53|983.43|1001.23|984.13|1001.31|984.21|1000.48|983.38|18
1652062460000|2022-05-09 02:14:20|1001.19|984.09|1001.35|984.25|1001.52|984.42|1001.19|984.09|9
1652062470000|2022-05-09 02:14:30|1001.36|984.26|1001.78|984.68|1001.96|984.86|1001.36|984.26|12
1652062480000|2022-05-09 02:14:40|1001.79|984.69|1001.52|984.42|1001.93|984.83|1001.48|984.38|12
1652062490000|2022-05-09 02:14:50|1001.53|984.43|1002.58|985.48|1002.58|985.48|1001.53|984.43|28
1652062500000|2022-05-09 02:15:00|1002.64|985.54|1002.72|985.62|1002.93|985.83|1002.52|985.42|15
1652062510000|2022-05-09 02:15:10|1002.74|985.64|1002.74|985.64|1002.82|985.72|1002.55|985.45|25
1652062520000|2022-05-09 02:15:20|1002.69|985.59|1002.11|985.01|1002.79|985.69|1002.07|984.97|18
1652062530000|2022-05-09 02:15:30|1002.14|985.04|1002.07|984.97|1002.17|985.07|1002.07|984.97|3
1652062540000|2022-05-09 02:15:40|1002.06|984.96|1001.79|984.69|1002.11|985.01|1001.78|984.68|14
1652062550000|2022-05-09 02:15:50|1001.75|984.65|1001.65|984.55|1001.75|984.65|1001.56|984.46|5
1652062560000|2022-05-09 02:16:00|1001.74|984.64|1001.61|984.51|1001.74|984.64|1001.58|984.48|10
1652062570000|2022-05-09 02:16:10|1001.59|984.49|1001.11|984.01|1001.59|984.49|1001.11|984.01|7
1652062580000|2022-05-09 02:16:20|1001.06|983.96|1000.95|983.85|1001.1|984|1000.31|983.21|26
1652062590000|2022-05-09 02:16:30|1000.96|983.86|1000.79|983.69|1001.04|983.94|1000.78|983.68|14
1652062600000|2022-05-09 02:16:40|1000.78|983.68|1000.25|983.15|1000.93|983.83|1000.19|983.09|11
1652062610000|2022-05-09 02:16:50|999.97|982.87|1000.01|982.91|1000.06|982.96|999.97|982.87|15
1652062620000|2022-05-09 02:17:00|1000|982.9|999.92|982.82|1000.02|982.92|999.87|982.77|16
1652062630000|2022-05-09 02:17:10|999.93|982.83|999.9|982.8|999.98|982.88|999.88|982.78|12
1652062640000|2022-05-09 02:17:20|999.89|982.79|1000.04|982.94|1000.09|982.99|999.89|982.79|11
1652062650000|2022-05-09 02:17:30|1000.05|982.95|1001.12|984.02|1001.12|984.02|1000.05|982.95|25
1652062660000|2022-05-09 02:17:40|1001.17|984.07|1000.68|983.58|1001.71|984.61|1000.61|983.51|24
1652062670000|2022-05-09 02:17:50|1000.67|983.57|1000.72|983.62|1000.72|983.62|1000.67|983.57|4
1652062680000|2022-05-09 02:18:00|1000.59|983.49|1000.6|983.5|1000.8|983.7|1000.59|983.49|11
1652062690000|2022-05-09 02:18:10|1000.48|983.38|1000.61|983.51|1000.7|983.6|1000.48|983.38|13
1652062700000|2022-05-09 02:18:20|1000.72|983.62|1000.51|983.41|1000.72|983.62|1000.51|983.41|5
1652062710000|2022-05-09 02:18:30|1000.52|983.42|1000.11|983.01|1000.61|983.51|1000.1|983|13
1652062720000|2022-05-09 02:18:40|1000.12|983.02|1000.09|982.99|1000.12|983.02|999.93|982.83|8
1652062730000|2022-05-09 02:18:50|1000.07|982.97|1000.02|982.92|1000.07|982.97|1000.02|982.92|2
1652062740000|2022-05-09 02:19:00|1000|982.9|999.99|982.89|1000.01|982.91|999.71|982.61|17
1652062750000|2022-05-09 02:19:10|1000.02|982.92|1000.02|982.92|1000.02|982.92|1000.02|982.92|1
1652062760000|2022-05-09 02:19:20|999.92|982.82|1000.12|983.02|1000.12|983.02|999.92|982.82|10
1652062770000|2022-05-09 02:19:30|1000.1|983|1000.1|983|1000.1|983|1000.1|983|1
1652062780000|2022-05-09 02:19:40|1000.02|982.92|1000.03|982.93|1000.03|982.93|999.83|982.73|9
1652062790000|2022-05-09 02:19:50|1000.02|982.92|999.9|982.8|1000.02|982.92|999.9|982.8|12
1652062800000|2022-05-09 02:20:00|999.89|982.79|999.86|982.76|999.89|982.79|999.65|982.55|14
1652062810000|2022-05-09 02:20:10|999.87|982.77|1000.02|982.92|1000.09|982.99|999.87|982.77|4
1652062820000|2022-05-09 02:20:20|1000.07|982.97|999.97|982.87|1000.07|982.97|999.97|982.87|6
1652062830000|2022-05-09 02:20:30|999.94|982.84|999.41|982.31|999.95|982.85|999.41|982.31|4
1652062840000|2022-05-09 02:20:40|999.43|982.33|999.07|981.97|999.43|982.33|999.07|981.97|14
1652062850000|2022-05-09 02:20:50|999.08|981.98|999.03|981.93|999.08|981.98|999.03|981.93|5
1652062860000|2022-05-09 02:21:00|998.97|981.87|998.3|981.2|998.97|981.87|998.05|980.95|15
1652062870000|2022-05-09 02:21:10|998.31|981.21|998.06|980.96|998.55|981.45|998|980.9|23
1652062880000|2022-05-09 02:21:20|998.08|980.98|998.12|981.02|998.14|981.04|998.08|980.98|4
1652062890000|2022-05-09 02:21:30|998.06|980.96|997.47|980.37|998.07|980.97|997.26|980.16|15
1652062900000|2022-05-09 02:21:40|997.43|980.33|997.22|980.12|998.01|980.91|997.21|980.11|24
1652062910000|2022-05-09 02:21:50|997.41|980.31|997.28|980.18|997.47|980.37|997.2|980.1|18
1652062920000|2022-05-09 02:22:00|997.21|980.11|996.84|979.74|997.24|980.14|996.84|979.74|9
1652062930000|2022-05-09 02:22:10|996.93|979.83|996.37|979.27|996.93|979.83|996.37|979.27|18
1652062940000|2022-05-09 02:22:20|996.34|979.24|996.41|979.31|996.63|979.53|996.15|979.05|24
1652062950000|2022-05-09 02:22:30|996.3|979.2|996.39|979.29|996.41|979.31|996.22|979.12|14
1652062960000|2022-05-09 02:22:40|996.45|979.35|996.93|979.83|996.97|979.87|996.43|979.33|12
1652062970000|2022-05-09 02:22:50|996.92|979.82|997.52|980.42|997.52|980.42|996.92|979.82|17
1652062980000|2022-05-09 02:23:00|997.55|980.45|997.68|980.58|997.8|980.7|997.55|980.45|9
1652062990000|2022-05-09 02:23:10|997.62|980.52|998.05|980.95|998.05|980.95|997.62|980.52|10
1652063000000|2022-05-09 02:23:20|998.04|980.94|997.91|980.81|998.04|980.94|997.91|980.81|23
1652063010000|2022-05-09 02:23:30|997.94|980.84|998.56|981.46|998.63|981.53|997.92|980.82|19
1652063020000|2022-05-09 02:23:40|998.59|981.49|998.09|980.99|998.59|981.49|998.09|980.99|15
1652063030000|2022-05-09 02:23:50|998.1|981|997.87|980.77|998.1|981|997.77|980.67|10
1652063040000|2022-05-09 02:24:00|997.88|980.78|997.93|980.83|998.04|980.94|997.88|980.78|14
1652063050000|2022-05-09 02:24:10|997.89|980.79|997.79|980.69|997.91|980.81|997.79|980.69|6
1652063060000|2022-05-09 02:24:20|997.78|980.68|997.72|980.62|997.84|980.74|997.66|980.56|16
1652063070000|2022-05-09 02:24:30|997.7|980.6|997.62|980.52|997.72|980.62|997.17|980.07|17
1652063080000|2022-05-09 02:24:40|997.74|980.64|997.1|980|997.74|980.64|997|979.9|20
1652063090000|2022-05-09 02:24:50|997.06|979.96|997.02|979.92|997.09|979.99|996.99|979.89|16
1652063100000|2022-05-09 02:25:00|997.06|979.96|996.91|979.81|997.1|980|996.91|979.81|15
1652063110000|2022-05-09 02:25:10|996.93|979.83|997.59|980.49|997.59|980.49|996.93|979.83|20
1652063120000|2022-05-09 02:25:20|997.65|980.55|997.52|980.42|997.65|980.55|997.37|980.27|18
1652063130000|2022-05-09 02:25:30|997.51|980.41|997.48|980.38|997.8|980.7|997.48|980.38|25
1652063140000|2022-05-09 02:25:40|997.47|980.37|996.99|979.89|997.47|980.37|996.98|979.88|21
1652063150000|2022-05-09 02:25:50|996.83|979.73|997.55|980.45|997.64|980.54|996.83|979.73|20
1652063160000|2022-05-09 02:26:00|997.62|980.52|997.11|980.01|997.69|980.59|997.07|979.97|17
1652063170000|2022-05-09 02:26:10|997.12|980.02|995.14|978.04|997.12|980.02|995.14|978.04|24
1652063180000|2022-05-09 02:26:20|995.08|977.98|995.37|978.27|995.39|978.29|994.5|977.4|26
1652063190000|2022-05-09 02:26:30|995.36|978.26|995.06|977.96|995.36|978.26|994.9|977.8|23
1652063200000|2022-05-09 02:26:40|995.05|977.95|992.72|975.62|995.05|977.95|992.4|975.3|25
1652063210000|2022-05-09 02:26:50|992.73|975.63|992.37|975.27|993|975.9|992.37|975.27|19
1652063220000|2022-05-09 02:27:00|992.36|975.26|990.35|973.25|992.39|975.29|990.35|973.25|27
1652063230000|2022-05-09 02:27:10|990.19|973.09|989.7|972.6|990.35|973.25|989.46|972.36|25
1652063240000|2022-05-09 02:27:20|989.69|972.59|990.23|973.13|990.23|973.13|989.54|972.44|21
1652063250000|2022-05-09 02:27:30|990.39|973.29|989.96|972.86|990.45|973.35|989.86|972.76|20
1652063260000|2022-05-09 02:27:40|989.95|972.85|990.67|973.57|990.67|973.57|989.81|972.71|18
1652063270000|2022-05-09 02:27:50|990.68|973.58|990.46|973.36|990.89|973.79|990.39|973.29|20
1652063280000|2022-05-09 02:28:00|990.47|973.37|987.99|970.89|990.55|973.45|987.99|970.89|29
1652063290000|2022-05-09 02:28:10|987.59|970.49|986.57|969.47|988.6|971.5|986.05|968.95|35
1652063300000|2022-05-09 02:28:20|986.55|969.45|984.93|967.83|986.55|969.45|984.39|967.29|38
1652063310000|2022-05-09 02:28:30|984.99|967.89|985.68|968.58|986.98|969.88|984.99|967.89|30
1652063320000|2022-05-09 02:28:40|985.64|968.54|983.56|966.46|986.02|968.92|983.56|966.46|31
1652063330000|2022-05-09 02:28:50|984.33|967.23|984.04|966.94|984.52|967.42|983.49|966.39|30
1652063340000|2022-05-09 02:29:00|984.02|966.92|983.59|966.49|984.84|967.74|983.18|966.08|32
1652063350000|2022-05-09 02:29:10|983.61|966.51|984.8|967.7|984.81|967.71|983.35|966.25|36
1652063360000|2022-05-09 02:29:20|984.72|967.62|987.4|970.3|987.72|970.62|984.72|967.62|32
1652063370000|2022-05-09 02:29:30|987.15|970.05|987.04|969.94|987.96|970.86|987.03|969.93|25
1652063380000|2022-05-09 02:29:40|987.06|969.96|986.02|968.92|987.06|969.96|985.89|968.79|34
1652063390000|2022-05-09 02:29:50|986.08|968.98|986.66|969.56|986.66|969.56|986.08|968.98|7
1652063400000|2022-05-09 02:30:00|986.74|969.64|986.07|968.97|987.63|970.53|986|968.9|23
1652063410000|2022-05-09 02:30:10|986.09|968.99|985.71|968.61|986.25|969.15|985.21|968.11|24
1652063420000|2022-05-09 02:30:20|985.69|968.59|986.03|968.93|986.43|969.33|985.52|968.42|29
1652063430000|2022-05-09 02:30:30|986.04|968.94|987.53|970.43|987.53|970.43|985.78|968.68|23
1652063440000|2022-05-09 02:30:40|987.58|970.48|987.14|970.04|987.58|970.48|986.91|969.81|36
1652063450000|2022-05-09 02:30:50|987.29|970.19|988.64|971.54|989.28|972.18|987.19|970.09|32
1652063460000|2022-05-09 02:31:00|988.54|971.44|989.77|972.67|989.77|972.67|988.5|971.4|30
1652063470000|2022-05-09 02:31:10|989.8|972.7|989.11|972.01|990.13|973.03|989.02|971.92|26
1652063480000|2022-05-09 02:31:20|989.1|972|988.9|971.8|989.1|972|988.79|971.69|20
1652063490000|2022-05-09 02:31:30|988.86|971.76|988.61|971.51|988.88|971.78|988.61|971.51|17
1652063500000|2022-05-09 02:31:40|988.62|971.52|988.81|971.71|988.81|971.71|988.56|971.46|15
1652063510000|2022-05-09 02:31:50|988.69|971.59|988.88|971.78|988.88|971.78|988.61|971.51|19
1652063520000|2022-05-09 02:32:00|988.78|971.68|988|970.9|988.78|971.68|987.86|970.76|23
1652063530000|2022-05-09 02:32:10|987.88|970.78|986.99|969.89|987.88|970.78|986.96|969.86|17
1652063540000|2022-05-09 02:32:20|986.69|969.59|986.84|969.74|986.94|969.84|986.6|969.5|22
1652063550000|2022-05-09 02:32:30|986.98|969.88|985.93|968.83|986.98|969.88|985.85|968.75|21
1652063560000|2022-05-09 02:32:40|985.92|968.82|985.83|968.73|986.14|969.04|985.76|968.66|22
1652063570000|2022-05-09 02:32:50|985.86|968.76|986.24|969.14|986.38|969.28|985.86|968.76|26
1652063580000|2022-05-09 02:33:00|986.22|969.12|986.22|969.12|986.27|969.17|985.98|968.88|16
1652063590000|2022-05-09 02:33:10|986.21|969.11|986.01|968.91|986.21|969.11|985.64|968.54|19
1652063600000|2022-05-09 02:33:20|986|968.9|985.76|968.66|986|968.9|985.55|968.45|21
1652063610000|2022-05-09 02:33:30|985.75|968.65|985.79|968.69|985.84|968.74|985.71|968.61|15
1652063620000|2022-05-09 02:33:40|985.78|968.68|986.63|969.53|986.63|969.53|985.77|968.67|19
1652063630000|2022-05-09 02:33:50|986.65|969.55|986.49|969.39|986.65|969.55|986.37|969.27|18
1652063640000|2022-05-09 02:34:00|986.43|969.33|988.28|971.18|988.52|971.42|986.43|969.33|34
1652063650000|2022-05-09 02:34:10|988.34|971.24|988.92|971.82|989.35|972.25|988.08|970.98|30
1652063660000|2022-05-09 02:34:20|988.93|971.83|989.19|972.09|989.71|972.61|988.75|971.65|23
1652063670000|2022-05-09 02:34:30|989.46|972.36|988.45|971.35|989.46|972.36|988.45|971.35|22
1652063680000|2022-05-09 02:34:40|988.43|971.33|988.29|971.19|988.43|971.33|988.29|971.19|10
1652063690000|2022-05-09 02:34:50|988.02|970.92|988.69|971.59|988.69|971.59|987.86|970.76|21
1652063700000|2022-05-09 02:35:00|988.71|971.61|988.99|971.89|988.99|971.89|988.71|971.61|16
1652063710000|2022-05-09 02:35:10|988.94|971.84|988.41|971.31|988.94|971.84|988.41|971.31|10
1652063720000|2022-05-09 02:35:20|988.39|971.29|988.18|971.08|988.39|971.29|988.18|971.08|11
1652063730000|2022-05-09 02:35:30|988.12|971.02|987.83|970.73|988.12|971.02|987.51|970.41|24
1652063740000|2022-05-09 02:35:40|987.86|970.76|987.81|970.71|987.99|970.89|987.81|970.71|18
1652063750000|2022-05-09 02:35:50|987.83|970.73|987.32|970.22|987.91|970.81|987.1|970|21
1652063760000|2022-05-09 02:36:00|987.33|970.23|987.33|970.23|987.37|970.27|987.33|970.23|7
1652063770000|2022-05-09 02:36:10|987.24|970.14|986.84|969.74|987.24|970.14|986.84|969.74|12
1652063780000|2022-05-09 02:36:20|986.88|969.78|984.1|967|986.88|969.78|984.1|967|24
1652063790000|2022-05-09 02:36:30|984.06|966.96|984.02|966.92|984.36|967.26|984|966.9|26
1652063800000|2022-05-09 02:36:40|984|966.9|984.05|966.95|984.06|966.96|983.78|966.68|14
1652063810000|2022-05-09 02:36:50|984.04|966.94|984.05|966.95|984.07|966.97|983.99|966.89|10
1652063820000|2022-05-09 02:37:00|984.07|966.97|983.4|966.3|984.09|966.99|983.4|966.3|20
1652063830000|2022-05-09 02:37:10|983.42|966.32|981.91|964.81|983.51|966.41|981.46|964.36|28
1652063840000|2022-05-09 02:37:20|981.94|964.84|982.24|965.14|982.3|965.2|981.59|964.49|30
1652063850000|2022-05-09 02:37:30|982.18|965.08|983.15|966.05|983.24|966.14|982.17|965.07|27
1652063860000|2022-05-09 02:37:40|983.06|965.96|982.96|965.86|983.1|966|982.1|965|29
1652063870000|2022-05-09 02:37:50|982.98|965.88|983.75|966.65|983.76|966.66|982.98|965.88|16
1652063880000|2022-05-09 02:38:00|983.52|966.42|983.45|966.35|984.48|967.38|983.45|966.35|20
1652063890000|2022-05-09 02:38:10|983.41|966.31|983.05|965.95|983.41|966.31|982.89|965.79|25
1652063900000|2022-05-09 02:38:20|983.01|965.91|982.09|964.99|983.05|965.95|982.09|964.99|22
1652063910000|2022-05-09 02:38:30|982.08|964.98|982.58|965.48|982.61|965.51|981.23|964.13|31
1652063920000|2022-05-09 02:38:40|982.59|965.49|982.84|965.74|982.84|965.74|982.58|965.48|14
1652063930000|2022-05-09 02:38:50|982.96|965.86|982.7|965.6|983.07|965.97|982.59|965.49|9
1652063940000|2022-05-09 02:39:00|982.73|965.63|981.38|964.28|982.73|965.63|981.18|964.08|31
1652063950000|2022-05-09 02:39:10|981.39|964.29|981.59|964.49|981.88|964.78|981.39|964.29|27
1652063960000|2022-05-09 02:39:20|981.6|964.5|980.09|962.99|981.77|964.67|980.09|962.99|24
1652063970000|2022-05-09 02:39:30|980.15|963.05|980.65|963.55|980.77|963.67|980.03|962.93|23
1652063980000|2022-05-09 02:39:40|980.66|963.56|980.61|963.51|981.07|963.97|980.59|963.49|22
1652063990000|2022-05-09 02:39:50|980.25|963.15|982.56|965.46|982.67|965.57|980.25|963.15|34
1652064000000|2022-05-09 02:40:00|982.53|965.43|982.57|965.47|982.95|965.85|982.31|965.21|31
1652064010000|2022-05-09 02:40:10|982.63|965.53|982.73|965.63|983.04|965.94|982.26|965.16|35
1652064020000|2022-05-09 02:40:20|982.74|965.64|982.96|965.86|983.09|965.99|982.48|965.38|31
1652064030000|2022-05-09 02:40:30|983.07|965.97|981.99|964.89|983.07|965.97|981.95|964.85|21
1652064040000|2022-05-09 02:40:40|981.97|964.87|983.47|966.37|983.47|966.37|981.78|964.68|33
1652064050000|2022-05-09 02:40:50|983.84|966.74|984.18|967.08|984.4|967.3|983.69|966.59|27
1652064060000|2022-05-09 02:41:00|984.2|967.1|985.34|968.24|985.34|968.24|984.05|966.95|26
1652064070000|2022-05-09 02:41:10|985.26|968.16|985.31|968.21|985.31|968.21|985.22|968.12|5
1652064080000|2022-05-09 02:41:20|985.28|968.18|986.01|968.91|986.02|968.92|985.28|968.18|25
1652064090000|2022-05-09 02:41:30|986.02|968.92|985.4|968.3|986.11|969.01|985.07|967.97|29
1652064100000|2022-05-09 02:41:40|985.43|968.33|985.38|968.28|985.9|968.8|985.34|968.24|30
1652064110000|2022-05-09 02:41:50|985.58|968.48|985.63|968.53|986.05|968.95|985.05|967.95|28
1652064120000|2022-05-09 02:42:00|985.66|968.56|985.81|968.71|986.24|969.14|985.65|968.55|20
1652064130000|2022-05-09 02:42:10|986.02|968.92|986.54|969.44|986.57|969.47|986.02|968.92|20
1652064140000|2022-05-09 02:42:20|986.55|969.45|986.3|969.2|986.55|969.45|986.08|968.98|24
1652064150000|2022-05-09 02:42:30|986.31|969.21|986.28|969.18|986.46|969.36|985.96|968.86|30
1652064160000|2022-05-09 02:42:40|986.26|969.16|985.8|968.7|986.26|969.16|985.75|968.65|18
1652064170000|2022-05-09 02:42:50|985.83|968.73|985.83|968.73|985.85|968.75|985.65|968.55|28
1652064180000|2022-05-09 02:43:00|985.74|968.64|985.72|968.62|985.89|968.79|985.64|968.54|22
1652064190000|2022-05-09 02:43:10|985.71|968.61|984.85|967.75|985.71|968.61|984.65|967.55|28
1652064200000|2022-05-09 02:43:20|984.86|967.76|984.66|967.56|984.9|967.8|984.01|966.91|30
1652064210000|2022-05-09 02:43:30|984.71|967.61|985.63|968.53|985.63|968.53|984.71|967.61|25
1652064220000|2022-05-09 02:43:40|985.62|968.52|985.09|967.99|985.66|968.56|985|967.9|24
1652064230000|2022-05-09 02:43:50|985.02|967.92|984.59|967.49|985.02|967.92|984.59|967.49|17
1652064240000|2022-05-09 02:44:00|984.56|967.46|984.33|967.23|984.65|967.55|984.02|966.92|20
1652064250000|2022-05-09 02:44:10|984.4|967.3|984.48|967.38|984.71|967.61|984.33|967.23|18
1652064260000|2022-05-09 02:44:20|984.49|967.39|984.58|967.48|984.99|967.89|984.49|967.39|18
1652064270000|2022-05-09 02:44:30|984.55|967.45|984.02|966.92|984.6|967.5|984|966.9|16
1652064280000|2022-05-09 02:44:40|983.71|966.61|983.96|966.86|983.99|966.89|983.52|966.42|12
1652064290000|2022-05-09 02:44:50|983.94|966.84|983.16|966.06|983.99|966.89|983.05|965.95|26
1652064300000|2022-05-09 02:45:00|983.21|966.11|984.76|967.66|984.8|967.7|983.21|966.11|32
1652064310000|2022-05-09 02:45:10|984.65|967.55|985.54|968.44|985.54|968.44|984.65|967.55|30
1652064320000|2022-05-09 02:45:20|985.61|968.51|984.98|967.88|985.75|968.65|984.93|967.83|30
1652064330000|2022-05-09 02:45:30|984.95|967.85|984.66|967.56|984.95|967.85|984.52|967.42|14
1652064340000|2022-05-09 02:45:40|984.65|967.55|984.06|966.96|984.68|967.58|984.02|966.92|23
1652064350000|2022-05-09 02:45:50|983.99|966.89|984.03|966.93|984.03|966.93|983.92|966.82|15
1652064360000|2022-05-09 02:46:00|984.02|966.92|983.42|966.32|984.05|966.95|983.42|966.32|19
1652064370000|2022-05-09 02:46:10|983.31|966.21|982.3|965.2|983.42|966.32|982.3|965.2|20
1652064380000|2022-05-09 02:46:20|982.29|965.19|982.11|965.01|982.29|965.19|982.11|965.01|10
1652064390000|2022-05-09 02:46:30|982.14|965.04|981.75|964.65|982.14|965.04|981.72|964.62|22
1652064400000|2022-05-09 02:46:40|981.72|964.62|981.42|964.32|981.78|964.68|980.95|963.85|28
1652064410000|2022-05-09 02:46:50|981.44|964.34|982.01|964.91|982.01|964.91|981.44|964.34|23
1652064420000|2022-05-09 02:47:00|982.34|965.24|983.16|966.06|983.61|966.51|982.33|965.23|31
1652064430000|2022-05-09 02:47:10|983.13|966.03|982.79|965.69|983.46|966.36|982.74|965.64|21
1652064440000|2022-05-09 02:47:20|982.86|965.76|981.98|964.88|982.86|965.76|981.9|964.8|25
1652064450000|2022-05-09 02:47:30|982.04|964.94|982.05|964.95|982.51|965.41|982.01|964.91|22
1652064460000|2022-05-09 02:47:40|982.04|964.94|981.9|964.8|982.04|964.94|981.9|964.8|10
1652064470000|2022-05-09 02:47:50|981.95|964.85|982.07|964.97|982.07|964.97|981.37|964.27|16
1652064480000|2022-05-09 02:48:00|981.94|964.84|981.08|963.98|982|964.9|981.05|963.95|19
1652064490000|2022-05-09 02:48:10|981.12|964.02|981.97|964.87|982.05|964.95|981.12|964.02|22
1652064500000|2022-05-09 02:48:20|981.98|964.88|982.86|965.76|982.86|965.76|981.98|964.88|22
1652064510000|2022-05-09 02:48:30|982.85|965.75|982.49|965.39|983|965.9|982.49|965.39|18
1652064520000|2022-05-09 02:48:40|982.5|965.4|982.71|965.61|982.72|965.62|982.5|965.4|12
1652064530000|2022-05-09 02:48:50|982.74|965.64|982.78|965.68|982.98|965.88|982.73|965.63|13
1652064540000|2022-05-09 02:49:00|982.98|965.88|983.02|965.92|983.05|965.95|982.9|965.8|12
1652064550000|2022-05-09 02:49:10|983.01|965.91|983.11|966.01|983.13|966.03|982.99|965.89|15
1652064560000|2022-05-09 02:49:20|983.13|966.03|983.79|966.69|983.82|966.72|983.13|966.03|19
1652064570000|2022-05-09 02:49:30|983.9|966.8|983.26|966.16|983.98|966.88|983.26|966.16|25
1652064580000|2022-05-09 02:49:40|983.33|966.23|983.2|966.1|983.33|966.23|983.2|966.1|7
1652064590000|2022-05-09 02:49:50|983.12|966.02|982.1|965|983.12|966.02|982.09|964.99|16
1652064600000|2022-05-09 02:50:00|982.18|965.08|981.8|964.7|982.18|965.08|981.56|964.46|23
1652064610000|2022-05-09 02:50:10|981.87|964.77|981.52|964.42|981.94|964.84|981.14|964.04|18
1652064620000|2022-05-09 02:50:20|981.53|964.43|982.59|965.49|982.59|965.49|981.53|964.43|21
1652064630000|2022-05-09 02:50:30|982.58|965.48|982.84|965.74|983.5|966.4|982.58|965.48|24
1652064640000|2022-05-09 02:50:40|982.73|965.63|982.98|965.88|983.37|966.27|982.64|965.54|23
1652064650000|2022-05-09 02:50:50|982.99|965.89|982.97|965.87|983.05|965.95|982.46|965.36|21
1652064660000|2022-05-09 02:51:00|982.96|965.86|982.81|965.71|982.96|965.86|982.33|965.23|19
1652064670000|2022-05-09 02:51:10|982.84|965.74|981.95|964.85|982.84|965.74|981.94|964.84|16
1652064680000|2022-05-09 02:51:20|981.94|964.84|982.12|965.02|982.12|965.02|981.86|964.76|6
1652064690000|2022-05-09 02:51:30|982.11|965.01|981|963.9|982.12|965.02|980.98|963.88|23
1652064700000|2022-05-09 02:51:40|981.01|963.91|980.77|963.67|981.03|963.93|980.56|963.46|21
1652064710000|2022-05-09 02:51:50|981.08|963.98|981.92|964.82|982.02|964.92|981.03|963.93|27
1652064720000|2022-05-09 02:52:00|981.58|964.48|981.07|963.97|981.62|964.52|981.07|963.97|12
1652064730000|2022-05-09 02:52:10|981.05|963.95|980.48|963.38|981.1|964|980.48|963.38|20
1652064740000|2022-05-09 02:52:20|980.47|963.37|980.2|963.1|980.47|963.37|980.2|963.1|7
1652064750000|2022-05-09 02:52:30|980.22|963.12|979.73|962.63|980.22|963.12|979.22|962.12|17
1652064760000|2022-05-09 02:52:40|979.95|962.85|980.52|963.42|980.58|963.48|979.9|962.8|17
1652064770000|2022-05-09 02:52:50|980.49|963.39|980.16|963.06|980.49|963.39|980.13|963.03|15
1652064780000|2022-05-09 02:53:00|980.15|963.05|980.08|962.98|980.57|963.47|980.03|962.93|27
1652064790000|2022-05-09 02:53:10|980.05|962.95|980.42|963.32|980.42|963.32|979.42|962.32|27
1652064800000|2022-05-09 02:53:20|980.45|963.35|980.56|963.46|980.7|963.6|980.12|963.02|23
1652064810000|2022-05-09 02:53:30|980.58|963.48|981.1|964|981.75|964.65|980.58|963.48|25
1652064820000|2022-05-09 02:53:40|981.08|963.98|980.77|963.67|981.08|963.98|980.77|963.67|20
1652064830000|2022-05-09 02:53:50|980.52|963.42|980.87|963.77|980.9|963.8|980.4|963.3|15
1652064840000|2022-05-09 02:54:00|980.88|963.78|981.33|964.23|981.34|964.24|980.86|963.76|13
1652064850000|2022-05-09 02:54:10|981.35|964.25|981.07|963.97|981.44|964.34|981.05|963.95|12
1652064860000|2022-05-09 02:54:20|981.08|963.98|981.6|964.5|981.76|964.66|981.08|963.98|12
1652064870000|2022-05-09 02:54:30|981.63|964.53|981.62|964.52|981.75|964.65|981.62|964.52|13
1652064880000|2022-05-09 02:54:40|981.6|964.5|982.22|965.12|982.51|965.41|981.59|964.49|24
1652064890000|2022-05-09 02:54:50|982.4|965.3|982.03|964.93|982.55|965.45|981.96|964.86|26
1652064900000|2022-05-09 02:55:00|981.98|964.88|981.23|964.13|981.98|964.88|981.07|963.97|15
1652064910000|2022-05-09 02:55:10|981.19|964.09|981.16|964.06|981.82|964.72|981.14|964.04|23
1652064920000|2022-05-09 02:55:20|981.15|964.05|980.74|963.64|981.19|964.09|980.59|963.49|17
1652064930000|2022-05-09 02:55:30|980.18|963.08|980.98|963.88|980.99|963.89|980.18|963.08|12
1652064940000|2022-05-09 02:55:40|980.9|963.8|980.66|963.56|980.99|963.89|980.57|963.47|14
1652064950000|2022-05-09 02:55:50|980.61|963.51|980.08|962.98|980.65|963.55|980.08|962.98|19
1652064960000|2022-05-09 02:56:00|980.19|963.09|979.7|962.6|980.19|963.09|979.7|962.6|16
1652064970000|2022-05-09 02:56:10|979.65|962.55|979.75|962.65|979.75|962.65|979.27|962.17|8
1652064980000|2022-05-09 02:56:20|979.68|962.58|979.82|962.72|979.84|962.74|979.28|962.18|12
1652064990000|2022-05-09 02:56:30|979.77|962.67|979.79|962.69|979.94|962.84|979.77|962.67|17
1652065000000|2022-05-09 02:56:40|979.6|962.5|977.73|960.63|979.8|962.7|977.72|960.62|26
1652065010000|2022-05-09 02:56:50|977.67|960.57|980.04|962.94|980.04|962.94|977.54|960.44|27
1652065020000|2022-05-09 02:57:00|979.92|962.82|981.57|964.47|981.57|964.47|979.82|962.72|30
1652065030000|2022-05-09 02:57:10|981.56|964.46|983.8|966.7|983.81|966.71|980.93|963.83|30
1652065040000|2022-05-09 02:57:20|983.77|966.67|983.93|966.83|984.09|966.99|983.77|966.67|21
1652065050000|2022-05-09 02:57:30|983.94|966.84|985.64|968.54|985.81|968.71|983.93|966.83|28
1652065060000|2022-05-09 02:57:40|985.32|968.22|984.77|967.67|985.5|968.4|984.77|967.67|23
1652065070000|2022-05-09 02:57:50|984.16|967.06|984.29|967.19|984.63|967.53|983.63|966.53|28
1652065080000|2022-05-09 02:58:00|985|967.9|985.02|967.92|985.33|968.23|984.97|967.87|34
1652065090000|2022-05-09 02:58:10|985.01|967.91|984.49|967.39|985.09|967.99|984.3|967.2|27
1652065100000|2022-05-09 02:58:20|984.38|967.28|984.84|967.74|985.25|968.15|984.34|967.24|24
1652065110000|2022-05-09 02:58:30|984.66|967.56|984.01|966.91|984.84|967.74|983.99|966.89|26
1652065120000|2022-05-09 02:58:40|984|966.9|983.3|966.2|984|966.9|983.17|966.07|22
1652065130000|2022-05-09 02:58:50|983.28|966.18|981.63|964.53|983.28|966.18|981|963.9|27
1652065140000|2022-05-09 02:59:00|981.67|964.57|981.52|964.42|981.86|964.76|981.15|964.05|33
1652065150000|2022-05-09 02:59:10|981.51|964.41|981.92|964.82|981.92|964.82|981.28|964.18|23
1652065160000|2022-05-09 02:59:20|982.11|965.01|982.43|965.33|982.43|965.33|982.11|965.01|18
1652065170000|2022-05-09 02:59:30|982.35|965.25|981.98|964.88|982.41|965.31|981.88|964.78|17
1652065180000|2022-05-09 02:59:40|981.97|964.87|982.71|965.61|982.71|965.61|981.97|964.87|24
1652065190000|2022-05-09 02:59:50|982.72|965.62|983.41|966.31|983.41|966.31|982.56|965.46|26
1652065200000|2022-05-09 03:00:00|983.4|966.3|982.47|965.37|983.41|966.31|982.23|965.13|32
1652065210000|2022-05-09 03:00:10|982.81|965.71|982.7|965.6|982.91|965.81|982.64|965.54|15
1652065220000|2022-05-09 03:00:20|982.66|965.56|982.08|964.98|982.66|965.56|982.05|964.95|16
1652065230000|2022-05-09 03:00:30|982.04|964.94|982.63|965.53|982.68|965.58|982.04|964.94|26
1652065240000|2022-05-09 03:00:40|982.87|965.77|983.02|965.92|983.02|965.92|982.81|965.71|12
1652065250000|2022-05-09 03:00:50|982.97|965.87|983.04|965.94|983.13|966.03|982.94|965.84|11
1652065260000|2022-05-09 03:01:00|982.97|965.87|982.95|965.85|983.03|965.93|982.95|965.85|12
1652065270000|2022-05-09 03:01:10|982.96|965.86|983.39|966.29|983.39|966.29|982.09|964.99|26
1652065280000|2022-05-09 03:01:20|983.42|966.32|983.51|966.41|983.52|966.42|983.26|966.16|13
1652065290000|2022-05-09 03:01:30|983.55|966.45|982.97|965.87|983.55|966.45|982.97|965.87|17
1652065300000|2022-05-09 03:01:40|982.94|965.84|982.89|965.79|982.97|965.87|982.89|965.79|11
1652065310000|2022-05-09 03:01:50|982.98|965.88|982.67|965.57|982.98|965.88|982.66|965.56|16
1652065320000|2022-05-09 03:02:00|982.66|965.56|982.09|964.99|983|965.9|982.09|964.99|18
1652065330000|2022-05-09 03:02:10|982.08|964.98|982.41|965.31|982.41|965.31|981.84|964.74|15
1652065340000|2022-05-09 03:02:20|982.34|965.24|982.02|964.92|982.5|965.4|982.02|964.92|23
1652065350000|2022-05-09 03:02:30|981.99|964.89|981.89|964.79|982.05|964.95|981.89|964.79|13
1652065360000|2022-05-09 03:02:40|981.91|964.81|981.95|964.85|981.96|964.86|981.89|964.79|5
1652065370000|2022-05-09 03:02:50|981.87|964.77|980.98|963.88|981.89|964.79|980.98|963.88|24
1652065380000|2022-05-09 03:03:00|980.97|963.87|981.43|964.33|981.47|964.37|980.97|963.87|24
1652065390000|2022-05-09 03:03:10|981.44|964.34|981.12|964.02|981.47|964.37|981.03|963.93|17
1652065400000|2022-05-09 03:03:20|981.03|963.93|981.64|964.54|981.64|964.54|981.03|963.93|21
1652065410000|2022-05-09 03:03:30|981.67|964.57|981.74|964.64|981.76|964.66|981.67|964.57|12
1652065420000|2022-05-09 03:03:40|981.71|964.61|981.72|964.62|981.73|964.63|981.51|964.41|9
1652065430000|2022-05-09 03:03:50|981.7|964.6|981.71|964.61|981.72|964.62|981.61|964.51|13
1652065440000|2022-05-09 03:04:00|981.72|964.62|982.4|965.3|982.4|965.3|981.67|964.57|15
1652065450000|2022-05-09 03:04:10|982.39|965.29|982.65|965.55|982.69|965.59|982.34|965.24|15
1652065460000|2022-05-09 03:04:20|982.68|965.58|982.63|965.53|982.8|965.7|982.47|965.37|23
1652065470000|2022-05-09 03:04:30|982.59|965.49|982.61|965.51|982.62|965.52|982.59|965.49|6
1652065480000|2022-05-09 03:04:40|982.64|965.54|982.72|965.62|982.79|965.69|982.64|965.54|13
1652065490000|2022-05-09 03:04:50|982.73|965.63|982.84|965.74|982.98|965.88|982.73|965.63|11
1652065500000|2022-05-09 03:05:00|982.86|965.76|982.89|965.79|982.9|965.8|982.74|965.64|11
1652065510000|2022-05-09 03:05:10|982.86|965.76|982.95|965.85|982.98|965.88|982.63|965.53|8
1652065520000|2022-05-09 03:05:20|982.88|965.78|983.59|966.49|983.59|966.49|982.84|965.74|23
1652065530000|2022-05-09 03:05:30|983.61|966.51|983.8|966.7|984.54|967.44|983.61|966.51|25
1652065540000|2022-05-09 03:05:40|983.81|966.71|984.75|967.65|984.86|967.76|983.81|966.71|32
1652065550000|2022-05-09 03:05:50|984.76|967.66|984.66|967.56|984.82|967.72|984.57|967.47|23
1652065560000|2022-05-09 03:06:00|984.61|967.51|985.73|968.63|985.73|968.63|984.59|967.49|25
1652065570000|2022-05-09 03:06:10|985.71|968.61|985.87|968.77|986.57|969.47|985.71|968.61|26
1652065580000|2022-05-09 03:06:20|985.88|968.78|985.8|968.7|985.89|968.79|985.78|968.68|11
1652065590000|2022-05-09 03:06:30|985.81|968.71|986.44|969.34|986.66|969.56|985.8|968.7|24
1652065600000|2022-05-09 03:06:40|986.42|969.32|986.36|969.26|986.49|969.39|986.11|969.01|18
1652065610000|2022-05-09 03:06:50|986.35|969.25|986.03|968.93|986.69|969.59|985.99|968.89|23
1652065620000|2022-05-09 03:07:00|986.02|968.92|986.14|969.04|986.76|969.66|986.02|968.92|12
1652065630000|2022-05-09 03:07:10|986.17|969.07|987.25|970.15|987.25|970.15|986.15|969.05|22
1652065640000|2022-05-09 03:07:20|987.26|970.16|987.08|969.98|987.52|970.42|987.08|969.98|17
1652065650000|2022-05-09 03:07:30|986.93|969.83|988.96|971.86|989.16|972.06|986.93|969.83|23
1652065660000|2022-05-09 03:07:40|988.79|971.69|989.73|972.63|989.73|972.63|988.69|971.59|23
1652065670000|2022-05-09 03:07:50|989.71|972.61|990.63|973.53|990.66|973.56|988.85|971.75|26
1652065680000|2022-05-09 03:08:00|990.64|973.54|991.35|974.25|991.57|974.47|990.11|973.01|34
1652065690000|2022-05-09 03:08:10|991.57|974.47|990.9|973.8|991.59|974.49|990.9|973.8|22
1652065700000|2022-05-09 03:08:20|990.67|973.57|990.87|973.77|990.91|973.81|990.67|973.57|17
1652065710000|2022-05-09 03:08:30|990.8|973.7|990.1|973|990.8|973.7|990.06|972.96|24
1652065720000|2022-05-09 03:08:40|990.2|973.1|990.06|972.96|990.49|973.39|990.06|972.96|20
1652065730000|2022-05-09 03:08:50|990.05|972.95|990.12|973.02|990.18|973.08|990|972.9|16
1652065740000|2022-05-09 03:09:00|990.1|973|990.04|972.94|990.29|973.19|990.04|972.94|24
1652065750000|2022-05-09 03:09:10|990.29|973.19|990.07|972.97|990.36|973.26|990.07|972.97|11
1652065760000|2022-05-09 03:09:20|990.1|973|989.99|972.89|990.14|973.04|989.98|972.88|13
1652065770000|2022-05-09 03:09:30|990.07|972.97|990.24|973.14|990.67|973.57|990.07|972.97|17
1652065780000|2022-05-09 03:09:40|990.63|973.53|990.1|973|990.63|973.53|990.1|973|14
1652065790000|2022-05-09 03:09:50|990.13|973.03|990.05|972.95|990.13|973.03|989.16|972.06|22
1652065800000|2022-05-09 03:10:00|990|972.9|989.86|972.76|990|972.9|989.73|972.63|16
1652065810000|2022-05-09 03:10:10|989.87|972.77|989.8|972.7|989.92|972.82|989.8|972.7|14
1652065820000|2022-05-09 03:10:20|989.81|972.71|989.84|972.74|989.84|972.74|989.81|972.71|6
1652065830000|2022-05-09 03:10:30|989.85|972.75|989.8|972.7|989.9|972.8|989.8|972.7|7
1652065840000|2022-05-09 03:10:40|989.82|972.72|989.77|972.67|989.82|972.72|989.77|972.67|4
1652065850000|2022-05-09 03:10:50|989.75|972.65|989.8|972.7|989.85|972.75|989.71|972.61|10
1652065860000|2022-05-09 03:11:00|989.68|972.58|989.02|971.92|989.68|972.58|989.01|971.91|6
1652065870000|2022-05-09 03:11:10|989.06|971.96|989.69|972.59|989.89|972.79|988.97|971.87|20
1652065880000|2022-05-09 03:11:20|989.5|972.4|989.9|972.8|989.95|972.85|989.49|972.39|12
1652065890000|2022-05-09 03:11:30|989.89|972.79|989.94|972.84|989.94|972.84|989.89|972.79|8
1652065900000|2022-05-09 03:11:40|989.95|972.85|989.88|972.78|989.95|972.85|989.86|972.76|9
1652065910000|2022-05-09 03:11:50|989.89|972.79|989.88|972.78|989.89|972.79|989.86|972.76|4
1652065920000|2022-05-09 03:12:00|989.89|972.79|990.35|973.25|990.44|973.34|989.89|972.79|17
1652065930000|2022-05-09 03:12:10|990.75|973.65|993.08|975.98|993.09|975.99|990.75|973.65|32
1652065940000|2022-05-09 03:12:20|993.05|975.95|992.88|975.78|993.79|976.69|992.88|975.78|31
1652065950000|2022-05-09 03:12:30|992.86|975.76|992.59|975.49|992.96|975.86|992.59|975.49|7
1652065960000|2022-05-09 03:12:40|992.57|975.47|992.9|975.8|992.98|975.88|992.46|975.36|17
1652065970000|2022-05-09 03:12:50|993.04|975.94|991.95|974.85|993.04|975.94|991.95|974.85|18
1652065980000|2022-05-09 03:13:00|992.02|974.92|992.05|974.95|992.05|974.95|992|974.9|4
1652065990000|2022-05-09 03:13:10|992|974.9|991.59|974.49|992.05|974.95|991.58|974.48|9
1652066000000|2022-05-09 03:13:20|991.56|974.46|991.09|973.99|991.74|974.64|991.08|973.98|19
1652066010000|2022-05-09 03:13:30|991.08|973.98|990.34|973.24|991.08|973.98|990.34|973.24|12
1652066020000|2022-05-09 03:13:40|990.5|973.4|992|974.9|992|974.9|990.5|973.4|21
1652066030000|2022-05-09 03:13:50|991.98|974.88|992|974.9|992.03|974.93|991.73|974.63|12
1652066040000|2022-05-09 03:14:00|991.99|974.89|992.31|975.21|992.33|975.23|991.96|974.86|15
1652066050000|2022-05-09 03:14:10|992.32|975.22|991.29|974.19|992.4|975.3|991.26|974.16|23
1652066060000|2022-05-09 03:14:20|991.05|973.95|991.08|973.98|991.15|974.05|991.05|973.95|10
1652066070000|2022-05-09 03:14:30|991.11|974.01|990.97|973.87|991.11|974.01|990.79|973.69|10
1652066080000|2022-05-09 03:14:40|990.96|973.86|990.05|972.95|990.96|973.86|990.05|972.95|16
1652066090000|2022-05-09 03:14:50|990.08|972.98|990.85|973.75|990.92|973.82|990|972.9|14
1652066100000|2022-05-09 03:15:00|990.89|973.79|991.67|974.57|991.77|974.67|990.83|973.73|27
1652066110000|2022-05-09 03:15:10|991.63|974.53|991.67|974.57|991.7|974.6|991.46|974.36|20
1652066120000|2022-05-09 03:15:20|991.68|974.58|991.9|974.8|991.9|974.8|991.68|974.58|18
1652066130000|2022-05-09 03:15:30|991.91|974.81|992.59|975.49|992.59|975.49|991.79|974.69|22
1652066140000|2022-05-09 03:15:40|992.1|975|991.98|974.88|992.54|975.44|991.84|974.74|19
1652066150000|2022-05-09 03:15:50|991.97|974.87|991.99|974.89|992.04|974.94|991.94|974.84|6
1652066160000|2022-05-09 03:16:00|992|974.9|991.34|974.24|992|974.9|991.26|974.16|14
1652066170000|2022-05-09 03:16:10|991.53|974.43|992.06|974.96|992.09|974.99|991.53|974.43|26
1652066180000|2022-05-09 03:16:20|992.07|974.97|991.94|974.84|992.07|974.97|991.82|974.72|22
1652066190000|2022-05-09 03:16:30|991.57|974.47|992.52|975.42|992.71|975.61|991.57|974.47|26
1652066200000|2022-05-09 03:16:40|992.5|975.4|992.75|975.65|992.83|975.73|992.2|975.1|26
1652066210000|2022-05-09 03:16:50|992.78|975.68|992.4|975.3|992.78|975.68|992.39|975.29|18
1652066220000|2022-05-09 03:17:00|992.41|975.31|993.13|976.03|993.13|976.03|992.4|975.3|25
1652066230000|2022-05-09 03:17:10|993.14|976.04|994.1|977|994.11|977.01|993.14|976.04|18
1652066240000|2022-05-09 03:17:20|994.11|977.01|994.53|977.43|994.53|977.43|994.09|976.99|18
1652066250000|2022-05-09 03:17:30|994.49|977.39|994.85|977.75|994.99|977.89|994.41|977.31|10
1652066260000|2022-05-09 03:17:40|994.91|977.81|995.35|978.25|995.35|978.25|994.89|977.79|23
1652066270000|2022-05-09 03:17:50|995.37|978.27|996.67|979.57|996.75|979.65|995.37|978.27|22
1652066280000|2022-05-09 03:18:00|996.68|979.58|996.74|979.64|996.79|979.69|996.68|979.58|14
1652066290000|2022-05-09 03:18:10|996.73|979.63|996.74|979.64|996.77|979.67|996.07|978.97|23
1652066300000|2022-05-09 03:18:20|996.72|979.62|996.43|979.33|997.06|979.96|996.43|979.33|13
1652066310000|2022-05-09 03:18:30|996.35|979.25|996.05|978.95|996.36|979.26|996.05|978.95|23
1652066320000|2022-05-09 03:18:40|996.06|978.96|996.02|978.92|996.06|978.96|996.02|978.92|3
1652066330000|2022-05-09 03:18:50|996.05|978.95|996.73|979.63|996.73|979.63|996.05|978.95|7
1652066340000|2022-05-09 03:19:00|996.67|979.57|996.29|979.19|996.85|979.75|996.24|979.14|10
1652066350000|2022-05-09 03:19:10|996.66|979.56|996.52|979.42|996.7|979.6|996.43|979.33|16
1652066360000|2022-05-09 03:19:20|996.5|979.4|996.69|979.59|996.69|979.59|996.44|979.34|10
1652066370000|2022-05-09 03:19:30|996.68|979.58|995.33|978.23|996.72|979.62|995.15|978.05|23
1652066380000|2022-05-09 03:19:40|995.19|978.09|995.03|977.93|995.19|978.09|994.92|977.82|13
1652066390000|2022-05-09 03:19:50|995.18|978.08|993.99|976.89|995.18|978.08|993.99|976.89|19
1652066400000|2022-05-09 03:20:00|993.85|976.75|992.75|975.65|993.87|976.77|992.24|975.14|24
1652066410000|2022-05-09 03:20:10|992.85|975.75|992.18|975.08|992.85|975.75|991.95|974.85|16
1652066420000|2022-05-09 03:20:20|992.16|975.06|992|974.9|992.18|975.08|992|974.9|5
1652066430000|2022-05-09 03:20:30|991.98|974.88|991.95|974.85|992.1|975|991.95|974.85|9
1652066440000|2022-05-09 03:20:40|992|974.9|992.01|974.91|992.13|975.03|991.93|974.83|11
1652066450000|2022-05-09 03:20:50|992.02|974.92|990.99|973.89|992.02|974.92|990.99|973.89|11
1652066460000|2022-05-09 03:21:00|990.93|973.83|990.42|973.32|990.94|973.84|990.33|973.23|15
1652066470000|2022-05-09 03:21:10|990.35|973.25|990.17|973.07|990.35|973.25|989.93|972.83|16
1652066480000|2022-05-09 03:21:20|990.19|973.09|992.43|975.33|992.43|975.33|990.19|973.09|28
1652066490000|2022-05-09 03:21:30|992.55|975.45|993.25|976.15|994|976.9|992.55|975.45|31
1652066500000|2022-05-09 03:21:40|993.17|976.07|993.1|976|993.2|976.1|992.99|975.89|12
1652066510000|2022-05-09 03:21:50|993.08|975.98|992.95|975.85|993.08|975.98|992.92|975.82|6
1652066520000|2022-05-09 03:22:00|992.96|975.86|992.9|975.8|993.02|975.92|992.9|975.8|9
1652066530000|2022-05-09 03:22:10|992.83|975.73|992.1|975|992.83|975.73|992.1|975|3
1652066540000|2022-05-09 03:22:20|992.06|974.96|992.73|975.63|992.78|975.68|992.04|974.94|19
1652066550000|2022-05-09 03:22:30|992.64|975.54|992.75|975.65|992.86|975.76|992.64|975.54|15
1652066560000|2022-05-09 03:22:40|992.76|975.66|993.61|976.51|993.61|976.51|992.76|975.66|17
1652066570000|2022-05-09 03:22:50|993.62|976.52|992.93|975.83|993.62|976.52|992.93|975.83|17
1652066580000|2022-05-09 03:23:00|992.92|975.82|992.01|974.91|992.92|975.82|992.01|974.91|14
1652066590000|2022-05-09 03:23:10|992.05|974.95|992.17|975.07|992.17|975.07|991.99|974.89|11
1652066600000|2022-05-09 03:23:20|992.1|975|992.86|975.76|992.86|975.76|992.1|975|14
1652066610000|2022-05-09 03:23:30|992.83|975.73|992.79|975.69|992.83|975.73|992.72|975.62|5
1652066620000|2022-05-09 03:23:40|992.8|975.7|992.91|975.81|992.91|975.81|992.8|975.7|5
1652066630000|2022-05-09 03:23:50|992.88|975.78|994.44|977.34|994.44|977.34|992.88|975.78|23
1652066640000|2022-05-09 03:24:00|994.45|977.35|995.57|978.47|995.57|978.47|994.11|977.01|28
1652066650000|2022-05-09 03:24:10|995.67|978.57|996.5|979.4|996.5|979.4|995.67|978.57|17
1652066660000|2022-05-09 03:24:20|996.51|979.41|997.05|979.95|997.05|979.95|996.51|979.41|2
1652066670000|2022-05-09 03:24:30|996.83|979.73|996.87|979.77|996.87|979.77|996.83|979.73|3
1652066680000|2022-05-09 03:24:40|996.9|979.8|997.01|979.91|997.27|980.17|996.9|979.8|12
1652066690000|2022-05-09 03:24:50|997.02|979.92|996.78|979.68|997.03|979.93|996.75|979.65|4
1652066700000|2022-05-09 03:25:00|996.8|979.7|996.98|979.88|996.98|979.88|996.8|979.7|6
1652066710000|2022-05-09 03:25:10|997.02|979.92|997.1|980|997.1|980|997.02|979.92|5
1652066720000|2022-05-09 03:25:20|997.05|979.95|996.76|979.66|997.05|979.95|996.76|979.66|2
1652066730000|2022-05-09 03:25:30|996.34|979.24|996.23|979.13|996.39|979.29|996.18|979.08|16
1652066740000|2022-05-09 03:25:40|996.21|979.11|996.18|979.08|996.34|979.24|996.15|979.05|14
1652066750000|2022-05-09 03:25:50|996.21|979.11|995.17|978.07|996.23|979.13|995.07|977.97|24
1652066760000|2022-05-09 03:26:00|995.18|978.08|994.46|977.36|995.18|978.08|994.33|977.23|9
1652066770000|2022-05-09 03:26:10|994.24|977.14|993.21|976.11|994.25|977.15|993.21|976.11|16
1652066780000|2022-05-09 03:26:20|993.18|976.08|993.56|976.46|993.61|976.51|993.03|975.93|21
1652066790000|2022-05-09 03:26:30|993.55|976.45|993.47|976.37|993.74|976.64|993.47|976.37|19
1652066800000|2022-05-09 03:26:40|993.49|976.39|993.2|976.1|993.75|976.65|993.2|976.1|21
1652066810000|2022-05-09 03:26:50|993.08|975.98|993.21|976.11|993.23|976.13|993.08|975.98|9
1652066820000|2022-05-09 03:27:00|993.25|976.15|993.26|976.16|993.26|976.16|993.24|976.14|4
1652066830000|2022-05-09 03:27:10|993.25|976.15|992.92|975.82|993.26|976.16|992.92|975.82|12
1652066840000|2022-05-09 03:27:20|992.55|975.45|992.33|975.23|992.55|975.45|992.33|975.23|5
1652066850000|2022-05-09 03:27:30|992.17|975.07|992.79|975.69|992.79|975.69|992.03|974.93|20
1652066860000|2022-05-09 03:27:40|992.8|975.7|992.12|975.02|992.83|975.73|992.12|975.02|20
1652066870000|2022-05-09 03:27:50|992.14|975.04|991.95|974.85|992.19|975.09|991.92|974.82|14
1652066880000|2022-05-09 03:28:00|991.94|974.84|991.99|974.89|992.1|975|991.92|974.82|11
1652066900000|2022-05-09 03:28:20|992|974.9|992.04|974.94|992.25|975.15|992|974.9|18
1652066910000|2022-05-09 03:28:30|992.08|974.98|991.99|974.89|992.08|974.98|991.92|974.82|9
1652066920000|2022-05-09 03:28:40|991.98|974.88|992.14|975.04|992.14|975.04|991.98|974.88|18
1652066930000|2022-05-09 03:28:50|992.12|975.02|992.11|975.01|992.14|975.04|992.11|975.01|5
1652066940000|2022-05-09 03:29:00|992.13|975.03|991.91|974.81|992.13|975.03|991.86|974.76|10
1652066950000|2022-05-09 03:29:10|991.9|974.8|991.97|974.87|991.97|974.87|991.89|974.79|11
1652066960000|2022-05-09 03:29:20|991.98|974.88|991.74|974.64|992.03|974.93|991.74|974.64|7
1652066970000|2022-05-09 03:29:30|991.79|974.69|991.29|974.19|991.79|974.69|991.07|973.97|10
1652066980000|2022-05-09 03:29:40|991.31|974.21|991.62|974.52|991.7|974.6|991.05|973.95|20
1652066990000|2022-05-09 03:29:50|991.61|974.51|991.63|974.53|991.65|974.55|991.53|974.43|17
1652067000000|2022-05-09 03:30:00|991.62|974.52|991.85|974.75|991.91|974.81|991.55|974.45|21
1652067010000|2022-05-09 03:30:10|991.87|974.77|991.89|974.79|991.92|974.82|991.63|974.53|22
1652067020000|2022-05-09 03:30:20|991.9|974.8|991.91|974.81|991.91|974.81|991.67|974.57|14
1652067030000|2022-05-09 03:30:30|991.9|974.8|992.57|975.47|992.57|975.47|991.9|974.8|16
1652067040000|2022-05-09 03:30:40|992.62|975.52|993.01|975.91|993.01|975.91|992.62|975.52|15
1652067050000|2022-05-09 03:30:50|993|975.9|993.11|976.01|993.13|976.03|993|975.9|9
1652067060000|2022-05-09 03:31:00|993.12|976.02|993.09|975.99|993.15|976.05|993.09|975.99|9
1652067070000|2022-05-09 03:31:10|993.1|976|993.01|975.91|993.1|976|992.93|975.83|13
1652067080000|2022-05-09 03:31:20|993.02|975.92|993.36|976.26|993.54|976.44|993.02|975.92|30
1652067090000|2022-05-09 03:31:30|993.51|976.41|993.83|976.73|993.83|976.73|993.5|976.4|23
1652067100000|2022-05-09 03:31:40|993.85|976.75|994|976.9|994.05|976.95|993.83|976.73|12
1652067110000|2022-05-09 03:31:50|994.01|976.91|994.1|977|994.7|977.6|993.96|976.86|26
1652067120000|2022-05-09 03:32:00|994.09|976.99|994.15|977.05|994.15|977.05|993.99|976.89|8
1652067130000|2022-05-09 03:32:10|994.22|977.12|994.2|977.1|994.57|977.47|994.2|977.1|18
1652067140000|2022-05-09 03:32:20|994.19|977.09|994.04|976.94|994.2|977.1|994.03|976.93|10
1652067150000|2022-05-09 03:32:30|994.05|976.95|994.05|976.95|994.1|977|994.02|976.92|10
1652067160000|2022-05-09 03:32:40|994.06|976.96|994.01|976.91|994.06|976.96|994.01|976.91|3
1652067170000|2022-05-09 03:32:50|994.02|976.92|994.06|976.96|994.06|976.96|994.02|976.92|4
1652067180000|2022-05-09 03:33:00|994.08|976.98|994.61|977.51|994.61|977.51|994.06|976.96|11
1652067190000|2022-05-09 03:33:10|994.6|977.5|994.85|977.75|994.94|977.84|994.57|977.47|22
1652067200000|2022-05-09 03:33:20|994.87|977.77|994.86|977.76|994.89|977.79|994.64|977.54|17
1652067210000|2022-05-09 03:33:30|995.04|977.94|994.68|977.58|995.04|977.94|994.68|977.58|13
1652067220000|2022-05-09 03:33:40|994.73|977.63|995.04|977.94|995.04|977.94|994.22|977.12|22
1652067230000|2022-05-09 03:33:50|995.05|977.95|995.05|977.95|995.09|977.99|994.98|977.88|17
1652067240000|2022-05-09 03:34:00|995.07|977.97|995.66|978.56|995.66|978.56|995.07|977.97|21
1652067250000|2022-05-09 03:34:10|995.62|978.52|995.65|978.55|995.65|978.55|995.35|978.25|21
1652067260000|2022-05-09 03:34:20|995.66|978.56|995.53|978.43|995.79|978.69|995.21|978.11|22
1652067270000|2022-05-09 03:34:30|995.54|978.44|996.64|979.54|996.64|979.54|995.54|978.44|31
1652067280000|2022-05-09 03:34:40|996.66|979.56|996.49|979.39|996.95|979.85|996.34|979.24|21
1652067290000|2022-05-09 03:34:50|996.48|979.38|996.63|979.53|996.65|979.55|996.2|979.1|15
1652067300000|2022-05-09 03:35:00|996.96|979.86|996.29|979.19|996.96|979.86|996.29|979.19|11
1652067310000|2022-05-09 03:35:10|996.28|979.18|996.09|978.99|996.31|979.21|996.09|978.99|18
1652067320000|2022-05-09 03:35:20|996.12|979.02|995.58|978.48|996.12|979.02|995.42|978.32|22
1652067330000|2022-05-09 03:35:30|995.76|978.66|995.7|978.6|995.85|978.75|995.58|978.48|16
1652067340000|2022-05-09 03:35:40|995.75|978.65|995.67|978.57|995.81|978.71|995.62|978.52|15
1652067350000|2022-05-09 03:35:50|995.64|978.54|995.89|978.79|995.89|978.79|995.64|978.54|9
1652067360000|2022-05-09 03:36:00|995.77|978.67|995.63|978.53|995.88|978.78|995.63|978.53|9
1652067370000|2022-05-09 03:36:10|995.61|978.51|995.51|978.41|995.77|978.67|995.18|978.08|19
1652067380000|2022-05-09 03:36:20|995.56|978.46|995.61|978.51|995.61|978.51|995.56|978.46|3
1652067390000|2022-05-09 03:36:30|995.57|978.47|996.47|979.37|996.59|979.49|995.57|978.47|25
1652067400000|2022-05-09 03:36:40|996.49|979.39|996.57|979.47|996.87|979.77|996.49|979.39|26
1652067410000|2022-05-09 03:36:50|996.56|979.46|996.32|979.22|996.57|979.47|996.07|978.97|15
1652067420000|2022-05-09 03:37:00|996.52|979.42|996.87|979.77|996.92|979.82|996.52|979.42|15
1652067430000|2022-05-09 03:37:10|996.93|979.83|996.98|979.88|997.34|980.24|996.78|979.68|20
1652067440000|2022-05-09 03:37:20|996.9|979.8|996.85|979.75|997.02|979.92|996.65|979.55|19
1652067450000|2022-05-09 03:37:30|996.87|979.77|996.78|979.68|996.91|979.81|996.54|979.44|15
1652067460000|2022-05-09 03:37:40|996.8|979.7|996.77|979.67|996.8|979.7|996.5|979.4|9
1652067470000|2022-05-09 03:37:50|996.79|979.69|996.75|979.65|996.79|979.69|996.42|979.32|17
1652067480000|2022-05-09 03:38:00|996.73|979.63|996.26|979.16|996.76|979.66|996.26|979.16|16
1652067490000|2022-05-09 03:38:10|996.25|979.15|996.08|978.98|996.25|979.15|996.05|978.95|12
1652067500000|2022-05-09 03:38:20|996.11|979.01|996.85|979.75|996.89|979.79|996.11|979.01|17
1652067510000|2022-05-09 03:38:30|996.84|979.74|996.77|979.67|996.88|979.78|996.7|979.6|13
1652067520000|2022-05-09 03:38:40|996.72|979.62|996.76|979.66|996.82|979.72|996.35|979.25|17
1652067530000|2022-05-09 03:38:50|996.77|979.67|996.82|979.72|996.85|979.75|996.77|979.67|3
1652067540000|2022-05-09 03:39:00|996.79|979.69|996.1|979|996.79|979.69|996.09|978.99|15
1652067550000|2022-05-09 03:39:10|996|978.9|995.96|978.86|996|978.9|995.96|978.86|2
1652067560000|2022-05-09 03:39:20|995.95|978.85|995.88|978.78|995.97|978.87|995.46|978.36|11
1652067570000|2022-05-09 03:39:30|995.93|978.83|995.52|978.42|996.01|978.91|995.29|978.19|18
1652067580000|2022-05-09 03:39:40|995.94|978.84|995.92|978.82|995.95|978.85|995.75|978.65|9
1652067590000|2022-05-09 03:39:50|995.89|978.79|995.2|978.1|995.9|978.8|995.01|977.91|12
1652067600000|2022-05-09 03:40:00|995.15|978.05|995.78|978.68|995.93|978.83|995.15|978.05|23
1652067610000|2022-05-09 03:40:10|995.82|978.72|995.81|978.71|995.82|978.72|995.81|978.71|2
1652067620000|2022-05-09 03:40:20|995.78|978.68|995.25|978.15|995.81|978.71|995.25|978.15|8
1652067630000|2022-05-09 03:40:30|995.27|978.17|995.76|978.66|995.77|978.67|995.27|978.17|16
1652067640000|2022-05-09 03:40:40|995.78|978.68|996.03|978.93|996.06|978.96|995.76|978.66|16
1652067650000|2022-05-09 03:40:50|996.02|978.92|996.06|978.96|996.06|978.96|996.01|978.91|3
1652067660000|2022-05-09 03:41:00|996.09|978.99|996.52|979.42|996.52|979.42|996.09|978.99|11
1652067670000|2022-05-09 03:41:10|996.77|979.67|996.77|979.67|996.77|979.67|996.77|979.67|1
1652067680000|2022-05-09 03:41:20|996.74|979.64|996.6|979.5|996.77|979.67|996.6|979.5|4
1652067690000|2022-05-09 03:41:30|996.59|979.49|996.6|979.5|996.6|979.5|996.59|979.49|2
1652067700000|2022-05-09 03:41:40|996.59|979.49|996.8|979.7|996.8|979.7|996.59|979.49|5
1652067710000|2022-05-09 03:41:50|996.84|979.74|996.29|979.19|996.84|979.74|996.29|979.19|11
1652067720000|2022-05-09 03:42:00|996.09|978.99|996.08|978.98|996.09|978.99|995.98|978.88|4
1652067730000|2022-05-09 03:42:10|996.05|978.95|995.93|978.83|996.1|979|995.87|978.77|6
1652067740000|2022-05-09 03:42:20|995.75|978.65|995.12|978.02|995.75|978.65|995.12|978.02|14
1652067770000|2022-05-09 03:42:50|994.91|977.81|994.91|977.81|994.91|977.81|994.89|977.79|5
1652067780000|2022-05-09 03:43:00|994.94|977.84|994.96|977.86|994.96|977.86|994.89|977.79|3
1652067790000|2022-05-09 03:43:10|994.97|977.87|994.72|977.62|994.97|977.87|994.26|977.16|9
1652067800000|2022-05-09 03:43:20|994.58|977.48|994.03|976.93|994.58|977.48|994.03|976.93|14
1652067810000|2022-05-09 03:43:30|993.95|976.85|993.88|976.78|993.95|976.85|993.85|976.75|3
1652067820000|2022-05-09 03:43:40|993.86|976.76|993.36|976.26|993.86|976.76|993.2|976.1|16
1652067830000|2022-05-09 03:43:50|993.38|976.28|993.12|976.02|993.38|976.28|993.12|976.02|8
1652067840000|2022-05-09 03:44:00|993.04|975.94|992.75|975.65|993.04|975.94|992.26|975.16|12
1652067850000|2022-05-09 03:44:10|992.71|975.61|992.83|975.73|992.84|975.74|992.12|975.02|23
1652067860000|2022-05-09 03:44:20|992.82|975.72|992.85|975.75|992.87|975.77|992.82|975.72|8
1652067870000|2022-05-09 03:44:30|992.86|975.76|992.91|975.81|992.91|975.81|992.86|975.76|5
1652067880000|2022-05-09 03:44:40|992.9|975.8|992.99|975.89|993.07|975.97|992.86|975.76|10
1652067890000|2022-05-09 03:44:50|993|975.9|993.24|976.14|993.24|976.14|993|975.9|2
1652067900000|2022-05-09 03:45:00|993.19|976.09|993.11|976.01|993.74|976.64|993.11|976.01|20
1652067910000|2022-05-09 03:45:10|993.09|975.99|992.53|975.43|993.09|975.99|992.46|975.36|14
1652067920000|2022-05-09 03:45:20|992.55|975.45|992.46|975.36|992.55|975.45|992.46|975.36|2
1652067940000|2022-05-09 03:45:40|992.2|975.1|992.06|974.96|992.81|975.71|992.06|974.96|19
1652067950000|2022-05-09 03:45:50|991.53|974.43|991.13|974.03|991.95|974.85|991.13|974.03|25
1652067960000|2022-05-09 03:46:00|991.11|974.01|990.99|973.89|991.11|974.01|990.98|973.88|15
1652067970000|2022-05-09 03:46:10|990.98|973.88|990.39|973.29|991.01|973.91|990.31|973.21|14
1652067980000|2022-05-09 03:46:20|990.11|973.01|990.46|973.36|990.46|973.36|990.08|972.98|11
1652067990000|2022-05-09 03:46:30|990.41|973.31|990.19|973.09|990.41|973.31|990.19|973.09|8
1652068000000|2022-05-09 03:46:40|990.18|973.08|990.59|973.49|990.6|973.5|990.13|973.03|10
1652068010000|2022-05-09 03:46:50|990.58|973.48|990.89|973.79|990.89|973.79|990.5|973.4|5
1652068020000|2022-05-09 03:47:00|990.99|973.89|991.01|973.91|991.01|973.91|990.99|973.89|3
1652068040000|2022-05-09 03:47:20|991|973.9|991|973.9|991|973.9|991|973.9|1
1652068050000|2022-05-09 03:47:30|991.01|973.91|991.01|973.91|991.01|973.91|991.01|973.91|1
1652068060000|2022-05-09 03:47:40|990.93|973.83|991.04|973.94|991.13|974.03|990.93|973.83|6
1652068070000|2022-05-09 03:47:50|991.14|974.04|991.04|973.94|991.14|974.04|991.04|973.94|5
1652068080000|2022-05-09 03:48:00|990.98|973.88|991.14|974.04|991.7|974.6|990.96|973.86|18
1652068090000|2022-05-09 03:48:10|991.02|973.92|990.97|973.87|991.02|973.92|990.71|973.61|12
1652068100000|2022-05-09 03:48:20|990.88|973.78|990.73|973.63|990.97|973.87|990.73|973.63|5
1652068110000|2022-05-09 03:48:30|990.72|973.62|990.73|973.63|990.73|973.63|990.72|973.62|2
1652068120000|2022-05-09 03:48:40|990.69|973.59|990.08|972.98|990.69|973.59|990.08|972.98|9
1652068130000|2022-05-09 03:48:50|990.05|972.95|990.01|972.91|990.11|973.01|990|972.9|7
1652068140000|2022-05-09 03:49:00|990|972.9|990.75|973.65|990.75|973.65|989.91|972.81|15
1652068150000|2022-05-09 03:49:10|990.76|973.66|990.83|973.73|990.83|973.73|990.76|973.66|4
1652068160000|2022-05-09 03:49:20|990.94|973.84|990.91|973.81|990.94|973.84|990.91|973.81|2
1652068170000|2022-05-09 03:49:30|990.88|973.78|990.88|973.78|990.88|973.78|990.88|973.78|1
1652068180000|2022-05-09 03:49:40|990.78|973.68|990.82|973.72|990.85|973.75|990.78|973.68|5
1652068190000|2022-05-09 03:49:50|990.83|973.73|990.97|973.87|990.97|973.87|990.82|973.72|4
1652068200000|2022-05-09 03:50:00|991.09|973.99|991.13|974.03|991.74|974.64|991.09|973.99|11
1652068210000|2022-05-09 03:50:10|991.12|974.02|990.99|973.89|991.12|974.02|990.99|973.89|7
1652068220000|2022-05-09 03:50:20|990.88|973.78|990.68|973.58|990.97|973.87|990.6|973.5|18
1652068230000|2022-05-09 03:50:30|990.61|973.51|990.38|973.28|990.66|973.56|990.37|973.27|10
1652068240000|2022-05-09 03:50:40|990.53|973.43|990.4|973.3|990.53|973.43|990.32|973.22|6
1652068250000|2022-05-09 03:50:50|990.48|973.38|990.44|973.34|990.61|973.51|990.18|973.08|17
1652068260000|2022-05-09 03:51:00|990.51|973.41|991.21|974.11|991.21|974.11|990.51|973.41|14
1652068270000|2022-05-09 03:51:10|991.24|974.14|991.75|974.65|991.75|974.65|991.21|974.11|12
1652068280000|2022-05-09 03:51:20|991.71|974.61|992.24|975.14|992.58|975.48|991.71|974.61|19
1652068290000|2022-05-09 03:51:30|992.4|975.3|992.73|975.63|992.77|975.67|992.4|975.3|8
1652068300000|2022-05-09 03:51:40|992.72|975.62|993.02|975.92|993.02|975.92|992.64|975.54|14
1652068310000|2022-05-09 03:51:50|993.05|975.95|993.34|976.24|993.58|976.48|993.05|975.95|9
1652068320000|2022-05-09 03:52:00|993.26|976.16|993.68|976.58|993.75|976.65|993.19|976.09|8
1652068330000|2022-05-09 03:52:10|993.57|976.47|992.95|975.85|993.57|976.47|992.95|975.85|11
1652068340000|2022-05-09 03:52:20|992.85|975.75|992.48|975.38|992.86|975.76|992.48|975.38|8
1652068350000|2022-05-09 03:52:30|992.57|975.47|992.28|975.18|993|975.9|992.28|975.18|22
1652068360000|2022-05-09 03:52:40|992.07|974.97|991.98|974.88|992.07|974.97|991.98|974.88|5
1652068370000|2022-05-09 03:52:50|991.91|974.81|991.98|974.88|992.01|974.91|991.82|974.72|10
1652068380000|2022-05-09 03:53:00|991.97|974.87|991.24|974.14|991.97|974.87|991.23|974.13|18
1652068390000|2022-05-09 03:53:10|991.15|974.05|991.86|974.76|991.92|974.82|991.13|974.03|10
1652068400000|2022-05-09 03:53:20|991.79|974.69|991.8|974.7|991.8|974.7|991.74|974.64|5
1652068410000|2022-05-09 03:53:30|991.78|974.68|992.01|974.91|992.01|974.91|991.78|974.68|6
1652068420000|2022-05-09 03:53:40|992|974.9|992|974.9|992|974.9|992|974.9|1
1652068440000|2022-05-09 03:54:00|991.97|974.87|991.98|974.88|992.02|974.92|991.97|974.87|7
1652068450000|2022-05-09 03:54:10|992.01|974.91|992.01|974.91|992.01|974.91|992.01|974.91|1
1652068460000|2022-05-09 03:54:20|991.97|974.87|991.99|974.89|991.99|974.89|991.95|974.85|5
1652068470000|2022-05-09 03:54:30|992|974.9|991.99|974.89|992|974.9|991.94|974.84|4
1652068500000|2022-05-09 03:55:00|991.9|974.8|991.91|974.81|991.91|974.81|991.9|974.8|2
1652068510000|2022-05-09 03:55:10|991.99|974.89|991.9|974.8|991.99|974.89|991.81|974.71|4
1652068520000|2022-05-09 03:55:20|991.64|974.54|991.18|974.08|991.64|974.54|991.18|974.08|13
1652068530000|2022-05-09 03:55:30|991.09|973.99|991.1|974|991.13|974.03|991.09|973.99|8
1652068540000|2022-05-09 03:55:40|991.09|973.99|991.1|974|991.12|974.02|991.09|973.99|10
1652068550000|2022-05-09 03:55:50|991.12|974.02|991.11|974.01|991.12|974.02|991.1|974|5
1652068560000|2022-05-09 03:56:00|991.06|973.96|991.11|974.01|991.11|974.01|991.06|973.96|7
1652068570000|2022-05-09 03:56:10|991.1|974|991.12|974.02|991.14|974.04|991.1|974|8
1652068580000|2022-05-09 03:56:20|991.01|973.91|991.04|973.94|991.04|973.94|990.95|973.85|8
1652068590000|2022-05-09 03:56:30|991.03|973.93|991.93|974.83|992.04|974.94|991.03|973.93|13
1652068600000|2022-05-09 03:56:40|991.89|974.79|991.96|974.86|991.96|974.86|991.89|974.79|9
1652068610000|2022-05-09 03:56:50|991.94|974.84|991.96|974.86|991.96|974.86|991.89|974.79|3
1652068620000|2022-05-09 03:57:00|991.9|974.8|992|974.9|992.06|974.96|991.9|974.8|5
1652068640000|2022-05-09 03:57:20|991.83|974.73|991.83|974.73|991.86|974.76|991.83|974.73|3
1652068650000|2022-05-09 03:57:30|991.86|974.76|991.88|974.78|991.89|974.79|991.83|974.73|7
1652068660000|2022-05-09 03:57:40|991.9|974.8|991.68|974.58|991.9|974.8|991.65|974.55|11
1652068670000|2022-05-09 03:57:50|991.64|974.54|991.01|973.91|991.64|974.54|991.01|973.91|8
1652068680000|2022-05-09 03:58:00|991|973.9|990.08|972.98|991.01|973.91|990.02|972.92|15
1652068690000|2022-05-09 03:58:10|990.09|972.99|990.05|972.95|990.09|972.99|990|972.9|11
1652068700000|2022-05-09 03:58:20|989.85|972.75|989.44|972.34|989.96|972.86|989.44|972.34|20
1652068710000|2022-05-09 03:58:30|989.43|972.33|989.82|972.72|989.83|972.73|989.08|971.98|18
1652068720000|2022-05-09 03:58:40|989.81|972.71|989.16|972.06|989.81|972.71|989.02|971.92|25
1652068730000|2022-05-09 03:58:50|989.15|972.05|989.73|972.63|989.81|972.71|989.14|972.04|12
1652068740000|2022-05-09 03:59:00|989.81|972.71|989.12|972.02|989.91|972.81|989.11|972.01|12
1652068750000|2022-05-09 03:59:10|989.2|972.1|989.18|972.08|989.2|972.1|989.15|972.05|5
1652068760000|2022-05-09 03:59:20|989.17|972.07|989.05|971.95|989.17|972.07|989.05|971.95|4
1652068770000|2022-05-09 03:59:30|988.99|971.89|988.99|971.89|988.99|971.89|988.99|971.89|1
1652068800000|2022-05-09 04:00:00|989.06|971.96|989.07|971.97|989.12|972.02|989.01|971.91|11
1652068810000|2022-05-09 04:00:10|989.06|971.96|989.09|971.99|989.09|971.99|989.06|971.96|2
1652068820000|2022-05-09 04:00:20|989.1|972|989.02|971.92|989.84|972.74|989.02|971.92|22
1652068830000|2022-05-09 04:00:30|989.01|971.91|989.42|972.32|989.42|972.32|989|971.9|9
1652068840000|2022-05-09 04:00:40|989.03|971.93|988.94|971.84|989.03|971.93|988.94|971.84|3
1652068850000|2022-05-09 04:00:50|989.02|971.92|989.02|971.92|989.02|971.92|989.02|971.92|1
1652068860000|2022-05-09 04:01:00|989.03|971.93|989.08|971.98|989.12|972.02|989.03|971.93|7
1652068870000|2022-05-09 04:01:10|989.14|972.04|989.54|972.44|989.7|972.6|989.13|972.03|11
1652068880000|2022-05-09 04:01:20|989.62|972.52|989.98|972.88|990|972.9|989.62|972.52|7
1652068890000|2022-05-09 04:01:30|989.99|972.89|989.84|972.74|989.99|972.89|989.83|972.73|6
1652068900000|2022-05-09 04:01:40|989.85|972.75|989.57|972.47|989.87|972.77|989.57|972.47|9
1652068910000|2022-05-09 04:01:50|989.68|972.58|989.72|972.62|989.72|972.62|989.68|972.58|3
1652068920000|2022-05-09 04:02:00|989.81|972.71|989.71|972.61|989.82|972.72|989.71|972.61|3
1652068930000|2022-05-09 04:02:10|989.74|972.64|989.74|972.64|989.74|972.64|989.74|972.64|1
1652068940000|2022-05-09 04:02:20|989.77|972.67|989.81|972.71|989.82|972.72|989.77|972.67|3
1652068950000|2022-05-09 04:02:30|989.82|972.72|989.97|972.87|989.97|972.87|989.82|972.72|3
1652068960000|2022-05-09 04:02:40|989.89|972.79|989.97|972.87|989.97|972.87|989.89|972.79|2
1652068970000|2022-05-09 04:02:50|989.96|972.86|989.98|972.88|989.98|972.88|989.96|972.86|3
1652068990000|2022-05-09 04:03:10|990.01|972.91|989.93|972.83|990.01|972.91|989.67|972.57|9
1652069000000|2022-05-09 04:03:20|989.91|972.81|990.53|973.43|990.6|973.5|989.91|972.81|16
1652069010000|2022-05-09 04:03:30|990.54|973.44|989.91|972.81|990.54|973.44|989.9|972.8|16
1652069020000|2022-05-09 04:03:40|989.2|972.1|989.18|972.08|989.24|972.14|989.16|972.06|9
1652069030000|2022-05-09 04:03:50|989.08|971.98|988.85|971.75|989.08|971.98|988.07|970.97|18
1652069040000|2022-05-09 04:04:00|989.14|972.04|988.99|971.89|989.14|972.04|988.99|971.89|10
1652069050000|2022-05-09 04:04:10|988.98|971.88|989.03|971.93|989.03|971.93|988.96|971.86|10
1652069060000|2022-05-09 04:04:20|989.11|972.01|988.97|971.87|989.37|972.27|988.97|971.87|18
1652069070000|2022-05-09 04:04:30|989.02|971.92|988.97|971.87|989.03|971.93|988.9|971.8|15
1652069080000|2022-05-09 04:04:40|988.92|971.82|988.95|971.85|989|971.9|988.92|971.82|8
1652069090000|2022-05-09 04:04:50|988.88|971.78|988.88|971.78|988.93|971.83|988.85|971.75|11
1652069100000|2022-05-09 04:05:00|988.91|971.81|988.81|971.71|988.97|971.87|988.81|971.71|8
1652069110000|2022-05-09 04:05:10|988.86|971.76|988.73|971.63|988.86|971.76|988.73|971.63|4
1652069120000|2022-05-09 04:05:20|988.74|971.64|988.99|971.89|989.05|971.95|988.74|971.64|11
1652069130000|2022-05-09 04:05:30|988.98|971.88|988.94|971.84|988.98|971.88|988.94|971.84|3
1652069140000|2022-05-09 04:05:40|988.93|971.83|989.63|972.53|989.64|972.54|988.93|971.83|11
1652069150000|2022-05-09 04:05:50|989.62|972.52|989.83|972.73|989.83|972.73|989.62|972.52|7
1652069160000|2022-05-09 04:06:00|989.84|972.74|989.99|972.89|989.99|972.89|989.84|972.74|4
1652069170000|2022-05-09 04:06:10|990.01|972.91|990.79|973.69|990.79|973.69|989.99|972.89|19
1652069180000|2022-05-09 04:06:20|990.81|973.71|991.38|974.28|991.52|974.42|990.81|973.71|15
1652069190000|2022-05-09 04:06:30|991.5|974.4|992|974.9|992.11|975.01|991.5|974.4|19
1652069200000|2022-05-09 04:06:40|992.04|974.94|992.64|975.54|992.64|975.54|991.95|974.85|14
1652069210000|2022-05-09 04:06:50|992.65|975.55|992.96|975.86|993.24|976.14|992.65|975.55|7
1652069220000|2022-05-09 04:07:00|992.94|975.84|993.47|976.37|993.47|976.37|992.73|975.63|17
1652069230000|2022-05-09 04:07:10|993.41|976.31|994.5|977.4|994.61|977.51|993.28|976.18|29
1652069240000|2022-05-09 04:07:20|994.51|977.41|994.11|977.01|995.06|977.96|994.11|977.01|32
1652069250000|2022-05-09 04:07:30|994.15|977.05|994.79|977.69|994.79|977.69|994.15|977.05|16
1652069260000|2022-05-09 04:07:40|994.8|977.7|994.01|976.91|994.8|977.7|994.01|976.91|20
1652069270000|2022-05-09 04:07:50|994|976.9|993.69|976.59|994|976.9|993.08|975.98|28
1652069280000|2022-05-09 04:08:00|993.71|976.61|993.55|976.45|993.92|976.82|993.49|976.39|28
1652069290000|2022-05-09 04:08:10|993.64|976.54|992.07|974.97|993.64|976.54|992.04|974.94|30
1652069300000|2022-05-09 04:08:20|992.03|974.93|991.52|974.42|992.19|975.09|991.52|974.42|23
1652069310000|2022-05-09 04:08:30|991.14|974.04|991.08|973.98|991.32|974.22|991.03|973.93|28
1652069320000|2022-05-09 04:08:40|991.09|973.99|990.99|973.89|991.09|973.99|990.94|973.84|15
1652069330000|2022-05-09 04:08:50|990.93|973.83|990.73|973.63|990.93|973.83|990.66|973.56|6
1652069340000|2022-05-09 04:09:00|990.74|973.64|990.79|973.69|990.79|973.69|990.74|973.64|3
1652069350000|2022-05-09 04:09:10|990.88|973.78|991.47|974.37|991.5|974.4|990.88|973.78|11
1652069360000|2022-05-09 04:09:20|991.42|974.32|992.19|975.09|992.29|975.19|991.42|974.32|18
1652069370000|2022-05-09 04:09:30|992.24|975.14|992.59|975.49|992.63|975.53|992.19|975.09|19
1652069380000|2022-05-09 04:09:40|992.67|975.57|993.06|975.96|993.06|975.96|992.66|975.56|17
1652069390000|2022-05-09 04:09:50|993.29|976.19|993.32|976.22|993.38|976.28|993.05|975.95|22
1652069400000|2022-05-09 04:10:00|993.31|976.21|993.47|976.37|993.52|976.42|993.3|976.2|11
1652069410000|2022-05-09 04:10:10|993.46|976.36|993.53|976.43|993.6|976.5|993.46|976.36|18
1652069420000|2022-05-09 04:10:20|993.54|976.44|993.99|976.89|993.99|976.89|993.54|976.44|22
1652069430000|2022-05-09 04:10:30|994.28|977.18|994.49|977.39|994.56|977.46|994.28|977.18|17
1652069440000|2022-05-09 04:10:40|994.6|977.5|994.38|977.28|994.65|977.55|994.31|977.21|12
1652069450000|2022-05-09 04:10:50|994.43|977.33|994.65|977.55|994.75|977.65|994.41|977.31|15
1652069460000|2022-05-09 04:11:00|994.66|977.56|994.65|977.55|994.74|977.64|994.35|977.25|18
1652069470000|2022-05-09 04:11:10|994.71|977.61|994.54|977.44|994.71|977.61|994.5|977.4|25
1652069480000|2022-05-09 04:11:20|994.73|977.63|994.17|977.07|994.73|977.63|994.17|977.07|24
1652069490000|2022-05-09 04:11:30|994.16|977.06|994.61|977.51|994.63|977.53|994.16|977.06|15
1652069500000|2022-05-09 04:11:40|994.62|977.52|994.73|977.63|994.78|977.68|994.6|977.5|5
1652069510000|2022-05-09 04:11:50|994.76|977.66|995.45|978.35|995.54|978.44|994.76|977.66|23
1652069520000|2022-05-09 04:12:00|995.44|978.34|995.43|978.33|995.5|978.4|995.13|978.03|22
1652069530000|2022-05-09 04:12:10|995.44|978.34|994.96|977.86|995.44|978.34|994.96|977.86|10
1652069540000|2022-05-09 04:12:20|994.97|977.87|994.98|977.88|995.04|977.94|994.94|977.84|10
1652069550000|2022-05-09 04:12:30|994.81|977.71|995.44|978.34|995.44|978.34|994.78|977.68|23
1652069560000|2022-05-09 04:12:40|995.53|978.43|995.77|978.67|995.87|978.77|995.53|978.43|14
1652069570000|2022-05-09 04:12:50|995.74|978.64|995.68|978.58|995.75|978.65|995.68|978.58|4
1652069580000|2022-05-09 04:13:00|995.66|978.56|995.15|978.05|995.76|978.66|995.05|977.95|24
1652069590000|2022-05-09 04:13:10|995.17|978.07|995.2|978.1|995.2|978.1|995.15|978.05|5
1652069600000|2022-05-09 04:13:20|995.16|978.06|995.07|977.97|995.16|978.06|995.07|977.97|5
1652069610000|2022-05-09 04:13:30|994.99|977.89|995.74|978.64|995.74|978.64|994.99|977.89|10
1652069620000|2022-05-09 04:13:40|995.73|978.63|995.66|978.56|995.79|978.69|995.66|978.56|13
1652069630000|2022-05-09 04:13:50|995.89|978.79|996.38|979.28|996.54|979.44|995.89|978.79|13
1652069640000|2022-05-09 04:14:00|996.39|979.29|997.58|980.48|997.86|980.76|996.39|979.29|28
1652069650000|2022-05-09 04:14:10|997.59|980.49|998.12|981.02|998.18|981.08|997.59|980.49|16
1652069660000|2022-05-09 04:14:20|998.11|981.01|998.49|981.39|998.82|981.72|998.11|981.01|15
1652069670000|2022-05-09 04:14:30|998.5|981.4|998.5|981.4|998.5|981.4|998.29|981.19|10
1652069680000|2022-05-09 04:14:40|998.51|981.41|999.24|982.14|999.44|982.34|998.5|981.4|26
1652069690000|2022-05-09 04:14:50|999.02|981.92|999.62|982.52|999.73|982.63|998.99|981.89|20
1652069700000|2022-05-09 04:15:00|999.73|982.63|999.02|981.92|999.92|982.82|999.02|981.92|21
1652069710000|2022-05-09 04:15:10|999.06|981.96|998.87|981.77|999.06|981.96|998.87|981.77|16
1652069720000|2022-05-09 04:15:20|998.85|981.75|998.96|981.86|999|981.9|998.47|981.37|16
1652069730000|2022-05-09 04:15:30|999|981.9|998.82|981.72|999.04|981.94|998.82|981.72|16
1652069740000|2022-05-09 04:15:40|998.72|981.62|998.13|981.03|998.76|981.66|998.13|981.03|26
1652069750000|2022-05-09 04:15:50|998.11|981.01|998.69|981.59|998.72|981.62|998.08|980.98|16
1652069760000|2022-05-09 04:16:00|998.66|981.56|999.27|982.17|999.55|982.45|998.64|981.54|17
1652069770000|2022-05-09 04:16:10|999.28|982.18|999.57|982.47|999.57|982.47|999.1|982|22
1652069780000|2022-05-09 04:16:20|999.59|982.49|999.61|982.51|999.62|982.52|999.59|982.49|5
1652069790000|2022-05-09 04:16:30|999.62|982.52|999.75|982.65|999.8|982.7|999.61|982.51|7
1652069800000|2022-05-09 04:16:40|999.6|982.5|999.48|982.38|999.71|982.61|999.44|982.34|15
1652069810000|2022-05-09 04:16:50|999.46|982.36|998.95|981.85|999.5|982.4|998.95|981.85|8
1652069820000|2022-05-09 04:17:00|998.92|981.82|998.98|981.88|998.98|981.88|998.92|981.82|2
1652069830000|2022-05-09 04:17:10|999.04|981.94|998.98|981.88|999.04|981.94|998.98|981.88|2
1652069840000|2022-05-09 04:17:20|999.08|981.98|999.41|982.31|999.43|982.33|999.03|981.93|11
1652069850000|2022-05-09 04:17:30|999.42|982.32|1000.31|983.21|1000.31|983.21|999.42|982.32|23
1652069860000|2022-05-09 04:17:40|1000.32|983.22|999.8|982.7|1000.32|983.22|999.77|982.67|23
1652069870000|2022-05-09 04:17:50|999.79|982.69|999.04|981.94|1000.02|982.92|999.02|981.92|15
1652069880000|2022-05-09 04:18:00|999.03|981.93|998.84|981.74|999.03|981.93|998.84|981.74|13
1652069890000|2022-05-09 04:18:10|998.86|981.76|998.76|981.66|998.86|981.76|998.72|981.62|5
1652069900000|2022-05-09 04:18:20|998.72|981.62|998.96|981.86|998.96|981.86|998.72|981.62|11
1652069910000|2022-05-09 04:18:30|998.91|981.81|998.7|981.6|998.93|981.83|998.7|981.6|4
1652069920000|2022-05-09 04:18:40|998.8|981.7|998.93|981.83|998.96|981.86|998.67|981.57|14
1652069930000|2022-05-09 04:18:50|998.73|981.63|998.26|981.16|998.8|981.7|998.26|981.16|7
1652069940000|2022-05-09 04:19:00|998.21|981.11|998.65|981.55|998.75|981.65|998.08|980.98|14
1652069950000|2022-05-09 04:19:10|998.64|981.54|999.39|982.29|999.39|982.29|998.64|981.54|22
1652069960000|2022-05-09 04:19:20|999.4|982.3|999.4|982.3|999.56|982.46|999.31|982.21|16
1652069970000|2022-05-09 04:19:30|999.38|982.28|999.71|982.61|999.99|982.89|999.33|982.23|18
1652069980000|2022-05-09 04:19:40|999.72|982.62|999.07|981.97|999.8|982.7|999.07|981.97|19
1652069990000|2022-05-09 04:19:50|999.09|981.99|999.72|982.62|999.73|982.63|999.03|981.93|16
1652070000000|2022-05-09 04:20:00|999.73|982.63|1000.28|983.18|1000.28|983.18|999.65|982.55|22
1652070010000|2022-05-09 04:20:10|1000.62|983.52|999.94|982.84|1000.62|983.52|999.94|982.84|19
1652070020000|2022-05-09 04:20:20|999.98|982.88|999.87|982.77|999.98|982.88|999.87|982.77|4
1652070030000|2022-05-09 04:20:30|999.91|982.81|999.54|982.44|999.91|982.81|999.54|982.44|3
1652070040000|2022-05-09 04:20:40|999.51|982.41|1000.26|983.16|1000.26|983.16|999.51|982.41|12
1652070050000|2022-05-09 04:20:50|1000.27|983.17|1000.12|983.02|1000.29|983.19|1000.12|983.02|6
1652070060000|2022-05-09 04:21:00|1000.31|983.21|1000.77|983.67|1000.77|983.67|1000.31|983.21|8
1652070070000|2022-05-09 04:21:10|1000.89|983.79|1000.78|983.68|1000.9|983.8|1000.56|983.46|11
1652070080000|2022-05-09 04:21:20|1000.82|983.72|1000.71|983.61|1000.83|983.73|1000.71|983.61|7
1652070090000|2022-05-09 04:21:30|1000.72|983.62|1000.92|983.82|1000.93|983.83|1000.72|983.62|4
1652070100000|2022-05-09 04:21:40|1000.93|983.83|1000.05|982.95|1000.93|983.83|1000.05|982.95|16
1652070110000|2022-05-09 04:21:50|1000.04|982.94|999.07|981.97|1000.04|982.94|999.07|981.97|16
1652070120000|2022-05-09 04:22:00|999.08|981.98|999.09|981.99|999.09|981.99|999.04|981.94|6
1652070130000|2022-05-09 04:22:10|999.08|981.98|999.14|982.04|999.14|982.04|999.06|981.96|4
1652070140000|2022-05-09 04:22:20|999.1|982|998.91|981.81|999.11|982.01|998.81|981.71|18
1652070150000|2022-05-09 04:22:30|998.9|981.8|998.08|980.98|998.95|981.85|998.08|980.98|12
1652070160000|2022-05-09 04:22:40|998.05|980.95|997.8|980.7|998.05|980.95|997.67|980.57|16
1652070170000|2022-05-09 04:22:50|997.82|980.72|997.71|980.61|997.82|980.72|997.51|980.41|9
1652070180000|2022-05-09 04:23:00|997.73|980.63|997.7|980.6|997.76|980.66|997.7|980.6|4
1652070190000|2022-05-09 04:23:10|997.69|980.59|997.62|980.52|997.7|980.6|997.49|980.39|18
1652070200000|2022-05-09 04:23:20|997.83|980.73|997.56|980.46|997.83|980.73|997.43|980.33|11
1652070210000|2022-05-09 04:23:30|997.6|980.5|997.93|980.83|997.93|980.83|997.55|980.45|10
1652070220000|2022-05-09 04:23:40|997.89|980.79|997.89|980.79|997.89|980.79|997.89|980.79|1
1652070230000|2022-05-09 04:23:50|997.88|980.78|997.52|980.42|997.94|980.84|997.37|980.27|5
1652070240000|2022-05-09 04:24:00|997.22|980.12|997.06|979.96|997.29|980.19|997.06|979.96|11
1652070250000|2022-05-09 04:24:10|997.07|979.97|997.03|979.93|997.07|979.97|996.95|979.85|8
1652070260000|2022-05-09 04:24:20|997.06|979.96|997.27|980.17|997.4|980.3|997.04|979.94|13
1652070270000|2022-05-09 04:24:30|997.29|980.19|997.85|980.75|997.85|980.75|997.29|980.19|21
1652070280000|2022-05-09 04:24:40|997.92|980.82|997.97|980.87|997.97|980.87|997.92|980.82|3
1652070290000|2022-05-09 04:24:50|997.96|980.86|997.91|980.81|997.96|980.86|997.9|980.8|10
1652070300000|2022-05-09 04:25:00|997.86|980.76|997.65|980.55|997.86|980.76|997.63|980.53|15
1652070310000|2022-05-09 04:25:10|997.63|980.53|997.57|980.47|997.95|980.85|997.48|980.38|23
1652070320000|2022-05-09 04:25:20|997.59|980.49|998.21|981.11|998.23|981.13|997.57|980.47|22
1652070330000|2022-05-09 04:25:30|998.27|981.17|998.92|981.82|999.05|981.95|998.21|981.11|25
1652070340000|2022-05-09 04:25:40|998.93|981.83|999.72|982.62|999.73|982.63|998.65|981.55|29
1652070350000|2022-05-09 04:25:50|999.67|982.57|999.89|982.79|999.97|982.87|999.67|982.57|17
1652070360000|2022-05-09 04:26:00|999.86|982.76|999.07|981.97|999.89|982.79|999.07|981.97|19
1652070370000|2022-05-09 04:26:10|999.02|981.92|999.03|981.93|999.12|982.02|999.02|981.92|13
1652070380000|2022-05-09 04:26:20|999.04|981.94|997.97|980.87|999.07|981.97|997.97|980.87|21
1652070390000|2022-05-09 04:26:30|997.96|980.86|997.92|980.82|998.08|980.98|997.81|980.71|21
1652070400000|2022-05-09 04:26:40|997.99|980.89|998.9|981.8|998.96|981.86|997.97|980.87|19
1652070410000|2022-05-09 04:26:50|998.92|981.82|999.45|982.35|999.45|982.35|998.91|981.81|15
1652070420000|2022-05-09 04:27:00|999.46|982.36|999.32|982.22|999.47|982.37|999.28|982.18|16
1652070430000|2022-05-09 04:27:10|999.33|982.23|999.74|982.64|999.74|982.64|999.29|982.19|14
1652070440000|2022-05-09 04:27:20|999.08|981.98|999.52|982.42|999.57|982.47|999.08|981.98|11
1652070450000|2022-05-09 04:27:30|999.53|982.43|998.99|981.89|999.6|982.5|998.97|981.87|19
1652070460000|2022-05-09 04:27:40|999.02|981.92|999.03|981.93|999.03|981.93|998.97|981.87|8
1652070470000|2022-05-09 04:27:50|998.94|981.84|998.98|981.88|999.02|981.92|998.93|981.83|10
1652070480000|2022-05-09 04:28:00|998.9|981.8|998.71|981.61|998.9|981.8|998.65|981.55|14
1652070490000|2022-05-09 04:28:10|998.85|981.75|998.93|981.83|998.96|981.86|998.85|981.75|8
1652070500000|2022-05-09 04:28:20|998.92|981.82|998.81|981.71|998.97|981.87|998.81|981.71|9
1652070510000|2022-05-09 04:28:30|998.76|981.66|998.17|981.07|998.82|981.72|998.17|981.07|14
1652070520000|2022-05-09 04:28:40|998.05|980.95|998.01|980.91|998.05|980.95|998.01|980.91|2
1652070530000|2022-05-09 04:28:50|998.05|980.95|997.95|980.85|998.05|980.95|997.9|980.8|4
1652070560000|2022-05-09 04:29:20|997.94|980.84|997.94|980.84|997.94|980.84|997.94|980.84|1
1652070570000|2022-05-09 04:29:30|997.92|980.82|997.55|980.45|997.92|980.82|997.53|980.43|10
1652070580000|2022-05-09 04:29:40|997.57|980.47|997.71|980.61|997.82|980.72|997.57|980.47|20
1652070590000|2022-05-09 04:29:50|997.7|980.6|997.63|980.53|997.71|980.61|997.63|980.53|17
1652070600000|2022-05-09 04:30:00|997.61|980.51|997.57|980.47|997.75|980.65|997.45|980.35|24
1652070610000|2022-05-09 04:30:10|997.47|980.37|997.06|979.96|997.47|980.37|997.02|979.92|15
1652070620000|2022-05-09 04:30:20|997.19|980.09|997.75|980.65|997.75|980.65|997.19|980.09|11
1652070630000|2022-05-09 04:30:30|997.81|980.71|997.77|980.67|997.81|980.71|997.56|980.46|14
1652070640000|2022-05-09 04:30:40|997.8|980.7|997.73|980.63|997.81|980.71|997.38|980.28|16
1652070650000|2022-05-09 04:30:50|997.72|980.62|997.06|979.96|997.72|980.62|997.03|979.93|18
1652070660000|2022-05-09 04:31:00|997.03|979.93|997.09|979.99|997.13|980.03|997|979.9|10
1652070670000|2022-05-09 04:31:10|997.1|980|997.77|980.67|997.77|980.67|997.08|979.98|11
1652070680000|2022-05-09 04:31:20|997.68|980.58|997.86|980.76|997.86|980.76|997.68|980.58|10
1652070690000|2022-05-09 04:31:30|997.87|980.77|997.87|980.77|997.88|980.78|997.74|980.64|12
1652070700000|2022-05-09 04:31:40|997.88|980.78|997.9|980.8|997.9|980.8|997.87|980.77|7
1652070710000|2022-05-09 04:31:50|997.83|980.73|997.9|980.8|997.9|980.8|997.79|980.69|12
1652070720000|2022-05-09 04:32:00|997.91|980.81|997.91|980.81|997.92|980.82|997.9|980.8|4
1652070730000|2022-05-09 04:32:10|997.87|980.77|998.36|981.26|998.36|981.26|997.87|980.77|13
1652070740000|2022-05-09 04:32:20|998.35|981.25|998.36|981.26|998.38|981.28|998.33|981.23|11
1652070750000|2022-05-09 04:32:30|998.37|981.27|998.24|981.14|998.6|981.5|998.24|981.14|28
1652070760000|2022-05-09 04:32:40|998.3|981.2|998.52|981.42|998.56|981.46|998.04|980.94|19
1652070770000|2022-05-09 04:32:50|998.51|981.41|998.58|981.48|998.59|981.49|998.37|981.27|15
1652070780000|2022-05-09 04:33:00|998.59|981.49|998.57|981.47|998.62|981.52|998.51|981.41|8
1652070790000|2022-05-09 04:33:10|998.46|981.36|998.09|980.99|998.55|981.45|998.09|980.99|16
1652070800000|2022-05-09 04:33:20|998.12|981.02|997.99|980.89|998.52|981.42|997.99|980.89|19
1652070810000|2022-05-09 04:33:30|997.96|980.86|997.54|980.44|998.03|980.93|997.54|980.44|18
1652070820000|2022-05-09 04:33:40|997.52|980.42|997.24|980.14|997.61|980.51|997.14|980.04|12
1652070830000|2022-05-09 04:33:50|997.16|980.06|997.16|980.06|997.16|980.06|997.15|980.05|3
1652070840000|2022-05-09 04:34:00|997.17|980.07|997.04|979.94|997.17|980.07|997|979.9|12
1652070850000|2022-05-09 04:34:10|997.14|980.04|997.15|980.05|997.15|980.05|997.02|979.92|11
1652070860000|2022-05-09 04:34:20|997.09|979.99|997.1|980|997.1|980|997.09|979.99|2
1652070870000|2022-05-09 04:34:30|996.92|979.82|996.82|979.72|996.94|979.84|996.82|979.72|12
1652070880000|2022-05-09 04:34:40|996.67|979.57|996.88|979.78|996.88|979.78|996.67|979.57|8
1652070890000|2022-05-09 04:34:50|996.86|979.76|996.98|979.88|996.98|979.88|996.86|979.76|3
1652070900000|2022-05-09 04:35:00|996.95|979.85|996.85|979.75|996.96|979.86|996.78|979.68|19
1652070910000|2022-05-09 04:35:10|996.84|979.74|996.6|979.5|996.89|979.79|996.47|979.37|13
1652070920000|2022-05-09 04:35:20|996.19|979.09|996.55|979.45|996.59|979.49|996.09|978.99|15
1652070930000|2022-05-09 04:35:30|996.45|979.35|996.14|979.04|996.56|979.46|996.06|978.96|18
1652070940000|2022-05-09 04:35:40|996.07|978.97|996.09|978.99|996.09|978.99|996.07|978.97|2
1652070950000|2022-05-09 04:35:50|996.16|979.06|996.14|979.04|996.19|979.09|996.14|979.04|3
1652070960000|2022-05-09 04:36:00|996.11|979.01|995.79|978.69|996.11|979.01|995.79|978.69|6
1652070970000|2022-05-09 04:36:10|995.77|978.67|996.53|979.43|996.6|979.5|995.77|978.67|23
1652070980000|2022-05-09 04:36:20|996.63|979.53|997.49|980.39|997.54|980.44|996.63|979.53|18
1652070990000|2022-05-09 04:36:30|997.46|980.36|996.95|979.85|997.49|980.39|996.92|979.82|21
1652071000000|2022-05-09 04:36:40|996.88|979.78|996.43|979.33|996.95|979.85|996.35|979.25|27
1652071010000|2022-05-09 04:36:50|996.56|979.46|996.07|978.97|996.56|979.46|996|978.9|16
1652071020000|2022-05-09 04:37:00|996.08|978.98|995.69|978.59|996.09|978.99|995.69|978.59|15
1652071030000|2022-05-09 04:37:10|995.7|978.6|995.68|978.58|995.7|978.6|995.68|978.58|3
1652071040000|2022-05-09 04:37:20|995.67|978.57|994.94|977.84|995.75|978.65|994.94|977.84|18
1652071050000|2022-05-09 04:37:30|994.95|977.85|995.69|978.59|995.69|978.59|994.95|977.85|21
1652071060000|2022-05-09 04:37:40|995.72|978.62|995.75|978.65|995.76|978.66|995.65|978.55|13
1652071070000|2022-05-09 04:37:50|995.74|978.64|995.46|978.36|995.74|978.64|995.44|978.34|11
1652071080000|2022-05-09 04:38:00|995.44|978.34|995.48|978.38|995.48|978.38|995.02|977.92|19
1652071090000|2022-05-09 04:38:10|995.5|978.4|995.74|978.64|995.74|978.64|995.43|978.33|16
1652071100000|2022-05-09 04:38:20|995.73|978.63|996.42|979.32|996.42|979.32|995.41|978.31|28
1652071110000|2022-05-09 04:38:30|996.5|979.4|996.65|979.55|996.67|979.57|996.5|979.4|8
1652071120000|2022-05-09 04:38:40|996.66|979.56|996.44|979.34|996.66|979.56|996.4|979.3|14
1652071130000|2022-05-09 04:38:50|996.43|979.33|995.98|978.88|996.43|979.33|995.94|978.84|18
1652071140000|2022-05-09 04:39:00|995.83|978.73|996.55|979.45|996.55|979.45|995.83|978.73|20
1652071150000|2022-05-09 04:39:10|996.47|979.37|996.23|979.13|996.68|979.58|996.23|979.13|20
1652071160000|2022-05-09 04:39:20|996.22|979.12|996.09|978.99|996.37|979.27|996.09|978.99|16
1652071180000|2022-05-09 04:39:40|996.11|979.01|996.25|979.15|996.25|979.15|996.1|979|8
1652071190000|2022-05-09 04:39:50|996.06|978.96|996.14|979.04|996.19|979.09|996.05|978.95|5
1652071200000|2022-05-09 04:40:00|996.15|979.05|996.06|978.96|996.15|979.05|995.76|978.66|11
1652071210000|2022-05-09 04:40:10|996.07|978.97|995.92|978.82|996.07|978.97|995.92|978.82|5
1652071220000|2022-05-09 04:40:20|995.89|978.79|995.81|978.71|995.89|978.79|995.69|978.59|19
1652071230000|2022-05-09 04:40:30|995.8|978.7|995.02|977.92|995.8|978.7|994.9|977.8|13
1652071240000|2022-05-09 04:40:40|995.15|978.05|995.13|978.03|995.41|978.31|995.13|978.03|21
1652071250000|2022-05-09 04:40:50|995.21|978.11|995.08|977.98|995.21|978.11|995.07|977.97|9
1652071260000|2022-05-09 04:41:00|995.09|977.99|995.11|978.01|995.11|978.01|995.09|977.99|3
1652071270000|2022-05-09 04:41:10|995.14|978.04|995.13|978.03|995.14|978.04|995.13|978.03|6
1652071280000|2022-05-09 04:41:20|995.14|978.04|995.1|978|995.14|978.04|995.08|977.98|8
1652071290000|2022-05-09 04:41:30|995.08|977.98|995.01|977.91|995.08|977.98|994.98|977.88|10
1652071300000|2022-05-09 04:41:40|994.92|977.82|994.91|977.81|995.07|977.97|994.91|977.81|18
1652071310000|2022-05-09 04:41:50|994.92|977.82|995.06|977.96|995.09|977.99|994.92|977.82|8
1652071320000|2022-05-09 04:42:00|995.08|977.98|995.06|977.96|995.08|977.98|995.05|977.95|6
1652071330000|2022-05-09 04:42:10|995.08|977.98|995.05|977.95|995.08|977.98|995.05|977.95|2
1652071340000|2022-05-09 04:42:20|995.04|977.94|995.02|977.92|995.04|977.94|995.02|977.92|2
1652071350000|2022-05-09 04:42:30|994.98|977.88|995.06|977.96|995.06|977.96|994.98|977.88|8
1652071360000|2022-05-09 04:42:40|995.04|977.94|995.01|977.91|995.04|977.94|994.96|977.86|6
1652071370000|2022-05-09 04:42:50|994.95|977.85|994.93|977.83|994.95|977.85|994.93|977.83|3
1652071380000|2022-05-09 04:43:00|994.94|977.84|994.94|977.84|994.96|977.86|994.87|977.77|13
1652071390000|2022-05-09 04:43:10|994.95|977.85|995.04|977.94|995.04|977.94|994.95|977.85|7
1652071400000|2022-05-09 04:43:20|995.01|977.91|995.48|978.38|995.55|978.45|995.01|977.91|21
1652071410000|2022-05-09 04:43:30|995.49|978.39|995.51|978.41|995.57|978.47|995.4|978.3|22
1652071420000|2022-05-09 04:43:40|995.37|978.27|996.23|979.13|996.24|979.14|995.37|978.27|19
1652071430000|2022-05-09 04:43:50|996.25|979.15|996.45|979.35|996.45|979.35|996.17|979.07|15
1652071440000|2022-05-09 04:44:00|996.49|979.39|996.64|979.54|996.64|979.54|996.34|979.24|16
1652071450000|2022-05-09 04:44:10|996.75|979.65|997|979.9|997.07|979.97|996.75|979.65|8
1652071480000|2022-05-09 04:44:40|997.03|979.93|996.94|979.84|997.56|980.46|996.92|979.82|22
1652071490000|2022-05-09 04:44:50|996.92|979.82|997|979.9|997|979.9|996.64|979.54|12
1652071500000|2022-05-09 04:45:00|997.04|979.94|996.94|979.84|997.13|980.03|996.87|979.77|22
1652071510000|2022-05-09 04:45:10|996.98|979.88|996.08|978.98|996.98|979.88|996.08|978.98|18
1652071520000|2022-05-09 04:45:20|996.07|978.97|995.16|978.06|996.07|978.97|995.15|978.05|19
1652071530000|2022-05-09 04:45:30|995.19|978.09|995.11|978.01|995.19|978.09|995.04|977.94|10
1652071540000|2022-05-09 04:45:40|995.08|977.98|994.96|977.86|995.25|978.15|994.93|977.83|14
1652071550000|2022-05-09 04:45:50|995.03|977.93|994.98|977.88|995.12|978.02|994.96|977.86|12
1652071560000|2022-05-09 04:46:00|994.96|977.86|995.77|978.67|995.77|978.67|994.8|977.7|27
1652071570000|2022-05-09 04:46:10|995.72|978.62|995.77|978.67|995.78|978.68|995.72|978.62|6
1652071580000|2022-05-09 04:46:20|995.69|978.59|996.02|978.92|996.02|978.92|995.67|978.57|10
1652071590000|2022-05-09 04:46:30|996.03|978.93|996.03|978.93|996.62|979.52|996.01|978.91|26
1652071600000|2022-05-09 04:46:40|996.05|978.95|996.09|978.99|996.09|978.99|996.03|978.93|13
1652071610000|2022-05-09 04:46:50|996.12|979.02|996.12|979.02|996.12|979.02|996.12|979.02|1
1652071620000|2022-05-09 04:47:00|996.06|978.96|996.11|979.01|996.11|979.01|996.06|978.96|3
1652071630000|2022-05-09 04:47:10|996.09|978.99|996.04|978.94|996.09|978.99|996.04|978.94|5
1652071640000|2022-05-09 04:47:20|996.02|978.92|995.94|978.84|996.02|978.92|995.9|978.8|8
1652071650000|2022-05-09 04:47:30|995.98|978.88|996.05|978.95|996.05|978.95|995.98|978.88|2
1652071660000|2022-05-09 04:47:40|996.11|979.01|996.78|979.68|996.81|979.71|996.11|979.01|21
1652071670000|2022-05-09 04:47:50|996.85|979.75|996.61|979.51|996.85|979.75|996.51|979.41|15
1652071680000|2022-05-09 04:48:00|996.57|979.47|996.61|979.51|996.62|979.52|996.48|979.38|4
1652071690000|2022-05-09 04:48:10|996.57|979.47|996.06|978.96|996.57|979.47|996.05|978.95|11
1652071710000|2022-05-09 04:48:30|996.04|978.94|995.92|978.82|996.05|978.95|995.92|978.82|4
1652071720000|2022-05-09 04:48:40|995.93|978.83|995.94|978.84|995.98|978.88|995.85|978.75|10
1652071730000|2022-05-09 04:48:50|995.9|978.8|995.91|978.81|995.91|978.81|995.9|978.8|2
1652071740000|2022-05-09 04:49:00|996.02|978.92|995.97|978.87|996.02|978.92|995.95|978.85|10
1652071750000|2022-05-09 04:49:10|995.96|978.86|995.03|977.93|995.97|978.87|995.03|977.93|15
1652071760000|2022-05-09 04:49:20|995.04|977.94|994.6|977.5|995.17|978.07|994.6|977.5|21
1652071770000|2022-05-09 04:49:30|994.58|977.48|994.69|977.59|994.8|977.7|994.19|977.09|17
1652071780000|2022-05-09 04:49:40|994.73|977.63|994.5|977.4|995.02|977.92|994.2|977.1|17
1652071790000|2022-05-09 04:49:50|994.65|977.55|994.68|977.58|994.87|977.77|994.65|977.55|11
1652071800000|2022-05-09 04:50:00|994.79|977.69|994.14|977.04|994.79|977.69|994.14|977.04|14
1652071810000|2022-05-09 04:50:10|994.15|977.05|994.47|977.37|994.63|977.53|994.15|977.05|21
1652071820000|2022-05-09 04:50:20|994.58|977.48|994.78|977.68|994.78|977.68|994.44|977.34|22
1652071830000|2022-05-09 04:50:30|994.79|977.69|994.89|977.79|994.92|977.82|994.67|977.57|22
1652071840000|2022-05-09 04:50:40|994.77|977.67|994.88|977.78|994.9|977.8|994.77|977.67|8
1652071850000|2022-05-09 04:50:50|994.85|977.75|994.88|977.78|994.88|977.78|994.78|977.68|9
1652071860000|2022-05-09 04:51:00|994.87|977.77|994.89|977.79|994.91|977.81|994.8|977.7|9
1652071870000|2022-05-09 04:51:10|994.91|977.81|994.91|977.81|994.98|977.88|994.89|977.79|7
1652071880000|2022-05-09 04:51:20|995.01|977.91|995.05|977.95|995.05|977.95|994.99|977.89|4
1652071890000|2022-05-09 04:51:30|995.1|978|995.09|977.99|995.1|978|995.09|977.99|2
1652071910000|2022-05-09 04:51:50|995.1|978|995.05|977.95|995.1|978|994.93|977.83|10
1652071920000|2022-05-09 04:52:00|994.95|977.85|994.88|977.78|995.05|977.95|994.72|977.62|11
1652071940000|2022-05-09 04:52:20|994.85|977.75|994.88|977.78|994.89|977.79|994.85|977.75|6
1652071950000|2022-05-09 04:52:30|994.9|977.8|994.96|977.86|995|977.9|994.61|977.51|13
1652071960000|2022-05-09 04:52:40|994.94|977.84|994.76|977.66|994.94|977.84|994.76|977.66|4
1652071970000|2022-05-09 04:52:50|994.74|977.64|994.91|977.81|994.98|977.88|994.59|977.49|12
1652071980000|2022-05-09 04:53:00|994.89|977.79|994.73|977.63|994.9|977.8|994.53|977.43|17
1652071990000|2022-05-09 04:53:10|994.74|977.64|994.74|977.64|994.74|977.64|994.74|977.64|1
1652072000000|2022-05-09 04:53:20|994.68|977.58|994.73|977.63|994.76|977.66|994.41|977.31|17
1652072010000|2022-05-09 04:53:30|994.75|977.65|994.86|977.76|994.86|977.76|994.75|977.65|4
1652072020000|2022-05-09 04:53:40|994.84|977.74|994.84|977.74|994.84|977.74|994.84|977.74|1
1652072030000|2022-05-09 04:53:50|994.82|977.72|994.37|977.27|994.82|977.72|994.04|976.94|13
1652072040000|2022-05-09 04:54:00|994.36|977.26|994.04|976.94|994.36|977.26|994.04|976.94|6
1652072050000|2022-05-09 04:54:10|994.03|976.93|993.29|976.19|994.03|976.93|993.05|975.95|18
1652072060000|2022-05-09 04:54:20|993.28|976.18|993.05|975.95|993.28|976.18|993.04|975.94|5
1652072070000|2022-05-09 04:54:30|992.95|975.85|993.04|975.94|993.06|975.96|992.82|975.72|18
1652072080000|2022-05-09 04:54:40|993.03|975.93|992.99|975.89|993.07|975.97|992.96|975.86|13
1652072090000|2022-05-09 04:54:50|992.91|975.81|992.1|975|992.96|975.86|992.04|974.94|25
1652072100000|2022-05-09 04:55:00|992.04|974.94|992.06|974.96|992.14|975.04|991.94|974.84|15
1652072110000|2022-05-09 04:55:10|992.03|974.93|992.04|974.94|992.04|974.94|991.98|974.88|4
1652072120000|2022-05-09 04:55:20|992.03|974.93|992.04|974.94|992.04|974.94|991.99|974.89|6
1652072130000|2022-05-09 04:55:30|991.99|974.89|992.03|974.93|992.05|974.95|991.99|974.89|6
1652072140000|2022-05-09 04:55:40|991.99|974.89|992.25|975.15|992.41|975.31|991.99|974.89|17
1652072150000|2022-05-09 04:55:50|992.24|975.14|992.49|975.39|992.52|975.42|992.24|975.14|14
1652072160000|2022-05-09 04:56:00|992.51|975.41|992.66|975.56|992.66|975.56|992.41|975.31|18
1652072170000|2022-05-09 04:56:10|992.67|975.57|992.66|975.56|992.68|975.58|992.56|975.46|15
1652072180000|2022-05-09 04:56:20|992.54|975.44|993.31|976.21|993.31|976.21|992.51|975.41|18
1652072190000|2022-05-09 04:56:30|993.3|976.2|994.21|977.11|994.21|977.11|993.3|976.2|20
1652072200000|2022-05-09 04:56:40|994.22|977.12|994.41|977.31|994.44|977.34|994.21|977.11|12
1652072210000|2022-05-09 04:56:50|994.45|977.35|994.56|977.46|994.6|977.5|994.42|977.32|8
1652072220000|2022-05-09 04:57:00|994.5|977.4|994.09|976.99|994.5|977.4|993.99|976.89|8
1652072230000|2022-05-09 04:57:10|994.04|976.94|994.03|976.93|994.11|977.01|993.93|976.83|14
1652072240000|2022-05-09 04:57:20|994|976.9|993.63|976.53|994|976.9|993.63|976.53|5
1652072250000|2022-05-09 04:57:30|993.6|976.5|993.14|976.04|993.63|976.53|992.55|975.45|16
1652072260000|2022-05-09 04:57:40|993.08|975.98|993.09|975.99|993.09|975.99|993.07|975.97|3
1652072270000|2022-05-09 04:57:50|993.07|975.97|993.55|976.45|993.55|976.45|993.07|975.97|6
1652072280000|2022-05-09 04:58:00|993.54|976.44|993.58|976.48|993.65|976.55|993.44|976.34|11
1652072290000|2022-05-09 04:58:10|993.55|976.45|993.7|976.6|993.71|976.61|993.55|976.45|13
1652072300000|2022-05-09 04:58:20|993.71|976.61|993.73|976.63|993.76|976.66|993.55|976.45|13
1652072310000|2022-05-09 04:58:30|993.8|976.7|993.82|976.72|993.94|976.84|993.77|976.67|7
1652072320000|2022-05-09 04:58:40|993.84|976.74|993.87|976.77|993.98|976.88|993.81|976.71|12
1652072330000|2022-05-09 04:58:50|993.92|976.82|994|976.9|994.02|976.92|993.91|976.81|13
1652072340000|2022-05-09 04:59:00|993.97|976.87|993.75|976.65|993.99|976.89|993.69|976.59|16
1652072350000|2022-05-09 04:59:10|993.57|976.47|993.84|976.74|993.85|976.75|993.57|976.47|15
1652072360000|2022-05-09 04:59:20|993.87|976.77|993.42|976.32|993.88|976.78|993.42|976.32|11
1652072370000|2022-05-09 04:59:30|993.41|976.31|993.53|976.43|993.54|976.44|993.35|976.25|15
1652072380000|2022-05-09 04:59:40|993.48|976.38|993.72|976.62|993.72|976.62|993.39|976.29|18
1652072390000|2022-05-09 04:59:50|993.71|976.61|993.16|976.06|993.81|976.71|992.97|975.87|23
1652072400000|2022-05-09 05:00:00|993.15|976.05|993.59|976.49|993.63|976.53|993.15|976.05|18
1652072410000|2022-05-09 05:00:10|993.84|976.74|994.02|976.92|994.43|977.33|993.84|976.74|16
1652072420000|2022-05-09 05:00:20|994.01|976.91|994.04|976.94|994.15|977.05|994.01|976.91|8
1652072440000|2022-05-09 05:00:40|994.02|976.92|994.12|977.02|994.14|977.04|994.02|976.92|3
1652072450000|2022-05-09 05:00:50|993.96|976.86|993.96|976.86|993.96|976.86|993.96|976.86|1
1652072460000|2022-05-09 05:01:00|994|976.9|994.04|976.94|994.04|976.94|994|976.9|6
1652072470000|2022-05-09 05:01:10|994.15|977.05|995.56|978.46|995.59|978.49|994.14|977.04|27
1652072480000|2022-05-09 05:01:20|995.55|978.45|995.48|978.38|995.55|978.45|994.98|977.88|22
1652072490000|2022-05-09 05:01:30|995.52|978.42|995.7|978.6|995.7|978.6|995.52|978.42|10
1652072500000|2022-05-09 05:01:40|995.68|978.58|995.27|978.17|995.68|978.58|995.27|978.17|4
1652072510000|2022-05-09 05:01:50|995.35|978.25|995.94|978.84|995.97|978.87|995.28|978.18|16
1652072520000|2022-05-09 05:02:00|996.04|978.94|996.04|978.94|996.04|978.94|996.04|978.94|1
1652072530000|2022-05-09 05:02:10|996.06|978.96|996.63|979.53|996.66|979.56|995.86|978.76|22
1652072540000|2022-05-09 05:02:20|996.68|979.58|996.85|979.75|996.87|979.77|996.68|979.58|12
1652072550000|2022-05-09 05:02:30|996.84|979.74|996.89|979.79|996.89|979.79|996.81|979.71|7
1652072560000|2022-05-09 05:02:40|996.88|979.78|996.81|979.71|996.89|979.79|996.81|979.71|8
1652072570000|2022-05-09 05:02:50|996.89|979.79|996.87|979.77|996.89|979.79|996.87|979.77|2
1652072580000|2022-05-09 05:03:00|996.88|979.78|996.88|979.78|996.88|979.78|996.88|979.78|1
1652072590000|2022-05-09 05:03:10|996.87|979.77|996.78|979.68|996.89|979.79|996.57|979.47|13
1652072600000|2022-05-09 05:03:20|996.79|979.69|996.86|979.76|997|979.9|996.6|979.5|14
1652072610000|2022-05-09 05:03:30|996.85|979.75|996.84|979.74|996.86|979.76|996.83|979.73|6
1652072620000|2022-05-09 05:03:40|996.73|979.63|996.67|979.57|996.76|979.66|996.67|979.57|4
1652072630000|2022-05-09 05:03:50|996.69|979.59|996.88|979.78|996.88|979.78|996.69|979.59|3
1652072640000|2022-05-09 05:04:00|996.87|979.77|996.86|979.76|996.87|979.77|996.86|979.76|2
1652072650000|2022-05-09 05:04:10|996.88|979.78|996.16|979.06|996.88|979.78|996.16|979.06|12
1652072660000|2022-05-09 05:04:20|996.15|979.05|996.15|979.05|996.15|979.05|996.14|979.04|7
1652072670000|2022-05-09 05:04:30|996.14|979.04|995.03|977.93|996.16|979.06|995|977.9|16
1652072680000|2022-05-09 05:04:40|995.07|977.97|994.03|976.93|995.07|977.97|994.03|976.93|16
1652072690000|2022-05-09 05:04:50|994.02|976.92|993.43|976.33|994.02|976.92|993.43|976.33|12
1652072700000|2022-05-09 05:05:00|993.44|976.34|992.23|975.13|993.44|976.34|992.23|975.13|22
1652072710000|2022-05-09 05:05:10|992.04|974.94|991.3|974.2|992.06|974.96|991.16|974.06|19
1652072720000|2022-05-09 05:05:20|991.27|974.17|991.2|974.1|991.79|974.69|991.19|974.09|20
1652072730000|2022-05-09 05:05:30|991.16|974.06|991.1|974|991.77|974.67|991.1|974|19
1652072740000|2022-05-09 05:05:40|991.05|973.95|991.05|973.95|991.13|974.03|991.05|973.95|8
1652072750000|2022-05-09 05:05:50|990.87|973.77|991.58|974.48|991.96|974.86|990.87|973.77|21
1652072760000|2022-05-09 05:06:00|991.75|974.65|991.95|974.85|991.99|974.89|991.64|974.54|9
1652072770000|2022-05-09 05:06:10|991.97|974.87|992.54|975.44|992.66|975.56|991.97|974.87|27
1652072780000|2022-05-09 05:06:20|992.44|975.34|993.37|976.27|993.37|976.27|992.44|975.34|26
1652072790000|2022-05-09 05:06:30|993.38|976.28|993.52|976.42|993.74|976.64|993.31|976.21|20
1652072800000|2022-05-09 05:06:40|993.69|976.59|993.22|976.12|993.69|976.59|993.22|976.12|7
1652072810000|2022-05-09 05:06:50|993.36|976.26|993.68|976.58|993.69|976.59|993.36|976.26|10
1652072820000|2022-05-09 05:07:00|993.7|976.6|994.13|977.03|994.36|977.26|993.7|976.6|16
1652072830000|2022-05-09 05:07:10|994.14|977.04|993.97|976.87|994.25|977.15|993.97|976.87|9
1652072840000|2022-05-09 05:07:20|993.9|976.8|993.04|975.94|993.9|976.8|993.01|975.91|19
1652072850000|2022-05-09 05:07:30|993.01|975.91|993.05|975.95|993.05|975.95|992.99|975.89|8
1652072860000|2022-05-09 05:07:40|993.06|975.96|993.52|976.42|993.68|976.58|993.06|975.96|24
1652072870000|2022-05-09 05:07:50|993.5|976.4|993.68|976.58|993.74|976.64|993.37|976.27|23
1652072880000|2022-05-09 05:08:00|993.67|976.57|994.12|977.02|994.12|977.02|993.67|976.57|13
1652072890000|2022-05-09 05:08:10|994.14|977.04|994.2|977.1|994.21|977.11|994.14|977.04|13
1652072900000|2022-05-09 05:08:20|994.17|977.07|994.63|977.53|994.65|977.55|994.17|977.07|18
1652072910000|2022-05-09 05:08:30|994.64|977.54|995.39|978.29|995.39|978.29|994.63|977.53|8
1652072920000|2022-05-09 05:08:40|995.32|978.22|995.43|978.33|995.48|978.38|995.32|978.22|10
1652072930000|2022-05-09 05:08:50|995.48|978.38|995.61|978.51|995.61|978.51|995.47|978.37|3
1652072940000|2022-05-09 05:09:00|995.65|978.55|995.31|978.21|995.65|978.55|995.31|978.21|9
1652072950000|2022-05-09 05:09:10|995.33|978.23|995.02|977.92|995.35|978.25|995.02|977.92|8
1652072960000|2022-05-09 05:09:20|995.08|977.98|995.05|977.95|995.1|978|995.04|977.94|7
1652072970000|2022-05-09 05:09:30|995.04|977.94|995.66|978.56|995.72|978.62|995.04|977.94|14
1652072980000|2022-05-09 05:09:40|995.71|978.61|995.81|978.71|995.83|978.73|995.66|978.56|10
1652072990000|2022-05-09 05:09:50|995.7|978.6|995.75|978.65|995.81|978.71|995.7|978.6|4
1652073000000|2022-05-09 05:10:00|995.76|978.66|995.12|978.02|995.76|978.66|995.11|978.01|11
1652073010000|2022-05-09 05:10:10|995.08|977.98|995.06|977.96|995.11|978.01|995.05|977.95|14
1652073020000|2022-05-09 05:10:20|995.14|978.04|993.98|976.88|995.14|978.04|993.98|976.88|16
1652073030000|2022-05-09 05:10:30|993.99|976.89|994.01|976.91|994.09|976.99|993.99|976.89|4
1652073050000|2022-05-09 05:10:50|994.05|976.95|993.99|976.89|994.05|976.95|993.99|976.89|3
1652073060000|2022-05-09 05:11:00|993.98|976.88|993.67|976.57|994.03|976.93|993.66|976.56|11
1652073070000|2022-05-09 05:11:10|993.62|976.52|993.96|976.86|993.96|976.86|993.62|976.52|16
1652073080000|2022-05-09 05:11:20|993.9|976.8|993.12|976.02|993.96|976.86|993.12|976.02|15
1652073090000|2022-05-09 05:11:30|993.13|976.03|992.88|975.78|993.13|976.03|992.88|975.78|15
1652073100000|2022-05-09 05:11:40|992.86|975.76|991.35|974.25|992.86|975.76|991.35|974.25|23
1652073110000|2022-05-09 05:11:50|991.36|974.26|991.85|974.75|992|974.9|991.35|974.25|21
1652073120000|2022-05-09 05:12:00|991.99|974.89|991.54|974.44|991.99|974.89|991.21|974.11|15
1652073130000|2022-05-09 05:12:10|990.95|973.85|990.94|973.84|990.97|973.87|990.88|973.78|14
1652073140000|2022-05-09 05:12:20|990.91|973.81|990.96|973.86|990.96|973.86|990.9|973.8|10
1652073150000|2022-05-09 05:12:30|990.95|973.85|990.5|973.4|990.96|973.86|990.4|973.3|26
1652073160000|2022-05-09 05:12:40|990.84|973.74|990.81|973.71|990.91|973.81|990.53|973.43|15
1652073170000|2022-05-09 05:12:50|990.74|973.64|990.83|973.73|990.83|973.73|990.74|973.64|4
1652073180000|2022-05-09 05:13:00|990.91|973.81|990.84|973.74|990.92|973.82|990.78|973.68|6
1652073190000|2022-05-09 05:13:10|990.81|973.71|990.84|973.74|990.88|973.78|990.81|973.71|6
1652073200000|2022-05-09 05:13:20|990.8|973.7|990.6|973.5|990.8|973.7|990.16|973.06|22
1652073210000|2022-05-09 05:13:30|990.61|973.51|990.75|973.65|990.75|973.65|990.46|973.36|18
1652073220000|2022-05-09 05:13:40|990.72|973.62|990.7|973.6|990.76|973.66|990.57|973.47|17
1652073230000|2022-05-09 05:13:50|990.63|973.53|990.06|972.96|990.63|973.53|990.02|972.92|14
1652073240000|2022-05-09 05:14:00|990.07|972.97|990.08|972.98|990.66|973.56|990.04|972.94|20
1652073250000|2022-05-09 05:14:10|990.06|972.96|990.64|973.54|990.66|973.56|990.06|972.96|23
1652073260000|2022-05-09 05:14:20|990.65|973.55|990.68|973.58|990.8|973.7|990.65|973.55|15
1652073270000|2022-05-09 05:14:30|990.69|973.59|990.86|973.76|990.91|973.81|990.66|973.56|20
1652073280000|2022-05-09 05:14:40|990.92|973.82|990.9|973.8|990.92|973.82|990.9|973.8|2
1652073290000|2022-05-09 05:14:50|990.96|973.86|990.84|973.74|991.12|974.02|990.84|973.74|19
1652073300000|2022-05-09 05:15:00|990.8|973.7|990.62|973.52|990.8|973.7|990.47|973.37|8
1652073310000|2022-05-09 05:15:10|990.64|973.54|990.84|973.74|990.88|973.78|990.63|973.53|19
1652073320000|2022-05-09 05:15:20|990.72|973.62|990.83|973.73|990.88|973.78|990.72|973.62|25
1652073330000|2022-05-09 05:15:30|990.76|973.66|990.67|973.57|990.83|973.73|990.09|972.99|19
1652073340000|2022-05-09 05:15:40|990.68|973.58|990.1|973|990.75|973.65|989.98|972.88|24
1652073350000|2022-05-09 05:15:50|990.35|973.25|990.67|973.57|990.88|973.78|990.35|973.25|21
1652073360000|2022-05-09 05:16:00|990.73|973.63|990.88|973.78|990.88|973.78|990.69|973.59|17
1652073370000|2022-05-09 05:16:10|990.87|973.77|990.81|973.71|990.87|973.77|990.79|973.69|6
1652073380000|2022-05-09 05:16:20|990.99|973.89|991.45|974.35|991.46|974.36|990.75|973.65|14
1652073390000|2022-05-09 05:16:30|991.49|974.39|990.91|973.81|991.51|974.41|990.9|973.8|15
1652073400000|2022-05-09 05:16:40|990.92|973.82|991.46|974.36|991.54|974.44|990.88|973.78|16
1652073410000|2022-05-09 05:16:50|991.43|974.33|991.42|974.32|991.52|974.42|991.42|974.32|11
1652073420000|2022-05-09 05:17:00|991.61|974.51|991.07|973.97|991.61|974.51|991.06|973.96|15
1652073430000|2022-05-09 05:17:10|991.05|973.95|991.06|973.96|991.06|973.96|991.01|973.91|8
1652073440000|2022-05-09 05:17:20|991.07|973.97|991.71|974.61|991.71|974.61|991.07|973.97|18
1652073450000|2022-05-09 05:17:30|991.72|974.62|991.75|974.65|991.75|974.65|991.72|974.62|6
1652073460000|2022-05-09 05:17:40|991.74|974.64|991.77|974.67|991.84|974.74|991.72|974.62|11
1652073470000|2022-05-09 05:17:50|991.86|974.76|991.21|974.11|991.86|974.76|991.21|974.11|12
1652073480000|2022-05-09 05:18:00|991.16|974.06|990.47|973.37|991.16|974.06|990.41|973.31|22
1652073490000|2022-05-09 05:18:10|990.35|973.25|990.12|973.02|990.35|973.25|990.09|972.99|12
1652073500000|2022-05-09 05:18:20|990.07|972.97|990.1|973|990.13|973.03|990.01|972.91|4
1652073510000|2022-05-09 05:18:30|990.04|972.94|991.08|973.98|991.08|973.98|990.04|972.94|18
1652073520000|2022-05-09 05:18:40|991.17|974.07|991.94|974.84|992.22|975.12|991.17|974.07|27
1652073530000|2022-05-09 05:18:50|991.89|974.79|991.83|974.73|991.89|974.79|991.83|974.73|2
1652073540000|2022-05-09 05:19:00|991.84|974.74|992.66|975.56|992.67|975.57|991.84|974.74|13
1652073550000|2022-05-09 05:19:10|992.85|975.75|993.17|976.07|993.21|976.11|992.85|975.75|10
1652073560000|2022-05-09 05:19:20|993.19|976.09|994|976.9|994.05|976.95|993.19|976.09|12
1652073570000|2022-05-09 05:19:30|993.98|976.88|993.98|976.88|994.02|976.92|993.95|976.85|8
1652073580000|2022-05-09 05:19:40|993.99|976.89|994.41|977.31|994.7|977.6|993.97|976.87|20
1652073590000|2022-05-09 05:19:50|994.43|977.33|994.06|976.96|994.7|977.6|994.05|976.95|19
1652073600000|2022-05-09 05:20:00|994.05|976.95|993.77|976.67|994.05|976.95|993.77|976.67|8
1652073610000|2022-05-09 05:20:10|993.76|976.66|993.74|976.64|993.76|976.66|993.59|976.49|16
1652073620000|2022-05-09 05:20:20|993.78|976.68|993.74|976.64|993.8|976.7|993.74|976.64|5
1652073630000|2022-05-09 05:20:30|993.73|976.63|992.66|975.56|993.73|976.63|992.36|975.26|30
1652073640000|2022-05-09 05:20:40|992.19|975.09|991.76|974.66|992.19|975.09|991.5|974.4|22
1652073650000|2022-05-09 05:20:50|991.65|974.55|991.05|973.95|991.74|974.64|991.03|973.93|13
1652073660000|2022-05-09 05:21:00|990.99|973.89|990.22|973.12|991.05|973.95|990.11|973.01|20
1652073670000|2022-05-09 05:21:10|990.16|973.06|989.99|972.89|990.16|973.06|989.96|972.86|11
1652073680000|2022-05-09 05:21:20|990|972.9|990.03|972.93|990.09|972.99|990|972.9|8
1652073690000|2022-05-09 05:21:30|990.05|972.95|990.06|972.96|990.12|973.02|990.02|972.92|8
1652073700000|2022-05-09 05:21:40|990.09|972.99|989.93|972.83|990.09|972.99|989.93|972.83|9
1652073710000|2022-05-09 05:21:50|989.85|972.75|989.77|972.67|989.88|972.78|989.56|972.46|18
1652073720000|2022-05-09 05:22:00|989.73|972.63|989.23|972.13|989.73|972.63|989.23|972.13|8
1652073730000|2022-05-09 05:22:10|989.4|972.3|989.23|972.13|989.4|972.3|989.23|972.13|6
1652073740000|2022-05-09 05:22:20|989.21|972.11|989.08|971.98|989.21|972.11|989.08|971.98|4
1652073750000|2022-05-09 05:22:30|989.11|972.01|989.02|971.92|989.12|972.02|989.02|971.92|8
1652073760000|2022-05-09 05:22:40|989|971.9|988.97|971.87|989.02|971.92|988.52|971.42|22
1652073770000|2022-05-09 05:22:50|988.94|971.84|989.39|972.29|989.42|972.32|988.91|971.81|21
1652073780000|2022-05-09 05:23:00|989.43|972.33|989.65|972.55|989.67|972.57|989.43|972.33|8
1652073790000|2022-05-09 05:23:10|989.67|972.57|989.66|972.56|989.8|972.7|989.65|972.55|9
1652073800000|2022-05-09 05:23:20|989.7|972.6|988.72|971.62|989.7|972.6|988.72|971.62|11
1652073810000|2022-05-09 05:23:30|988.77|971.67|988.7|971.6|988.77|971.67|988.17|971.07|23
1652073820000|2022-05-09 05:23:40|988.74|971.64|989.04|971.94|989.04|971.94|988.73|971.63|18
1652073830000|2022-05-09 05:23:50|988.91|971.81|988.94|971.84|988.94|971.84|988.86|971.76|8
1652073840000|2022-05-09 05:24:00|988.96|971.86|989.01|971.91|989.01|971.91|988.94|971.84|7
1652073850000|2022-05-09 05:24:10|989|971.9|989.35|972.25|989.75|972.65|989|971.9|23
1652073860000|2022-05-09 05:24:20|989.36|972.26|989.13|972.03|989.57|972.47|989.07|971.97|12
1652073870000|2022-05-09 05:24:30|989.17|972.07|989.03|971.93|989.2|972.1|989|971.9|9
1652073880000|2022-05-09 05:24:40|989|971.9|989.06|971.96|989.12|972.02|989|971.9|8
1652073890000|2022-05-09 05:24:50|989.08|971.98|989.13|972.03|989.13|972.03|989.06|971.96|8
1652073900000|2022-05-09 05:25:00|989.1|972|989.23|972.13|989.62|972.52|989.1|972|13
1652073910000|2022-05-09 05:25:10|989.21|972.11|989.62|972.52|989.62|972.52|989.21|972.11|9
1652073920000|2022-05-09 05:25:20|989.37|972.27|989.52|972.42|989.86|972.76|989.32|972.22|20
1652073930000|2022-05-09 05:25:30|989.61|972.51|989.61|972.51|989.64|972.54|989.41|972.31|7
1652073940000|2022-05-09 05:25:40|989.62|972.52|989.37|972.27|989.62|972.52|989.32|972.22|21
1652073950000|2022-05-09 05:25:50|989.46|972.36|989.05|971.95|989.46|972.36|988.98|971.88|13
1652073960000|2022-05-09 05:26:00|989.03|971.93|988.9|971.8|989.05|971.95|988.76|971.66|13
1652073970000|2022-05-09 05:26:10|988.92|971.82|989.62|972.52|989.62|972.52|988.91|971.81|19
1652073980000|2022-05-09 05:26:20|989.37|972.27|989.5|972.4|989.73|972.63|989.37|972.27|17
1652073990000|2022-05-09 05:26:30|989.34|972.24|989.59|972.49|989.59|972.49|989.27|972.17|11
1652074000000|2022-05-09 05:26:40|989.57|972.47|988.93|971.83|989.6|972.5|988.93|971.83|12
1652074010000|2022-05-09 05:26:50|989|971.9|988.66|971.56|989|971.9|988.63|971.53|10
1652074020000|2022-05-09 05:27:00|988.74|971.64|988.88|971.78|988.9|971.8|988.74|971.64|8
1652074030000|2022-05-09 05:27:10|988.86|971.76|988.8|971.7|988.88|971.78|988.79|971.69|9
1652074040000|2022-05-09 05:27:20|988.86|971.76|988.75|971.65|989.01|971.91|988.75|971.65|12
1652074050000|2022-05-09 05:27:30|988.91|971.81|988.8|971.7|988.99|971.89|988.8|971.7|8
1652074060000|2022-05-09 05:27:40|988.99|971.89|988.99|971.89|989|971.9|988.8|971.7|5
1652074070000|2022-05-09 05:27:50|988.93|971.83|988.91|971.81|989.01|971.91|988.89|971.79|12
1652074080000|2022-05-09 05:28:00|989.01|971.91|988.84|971.74|989.01|971.91|988.83|971.73|8
1652074090000|2022-05-09 05:28:10|988.83|971.73|988.99|971.89|989.01|971.91|988.83|971.73|7
1652074100000|2022-05-09 05:28:20|988.98|971.88|989.06|971.96|989.06|971.96|988.98|971.88|2
1652074110000|2022-05-09 05:28:30|989.09|971.99|989.06|971.96|989.09|971.99|989.06|971.96|2
1652074120000|2022-05-09 05:28:40|989.09|971.99|989.37|972.27|989.52|972.42|988.98|971.88|16
1652074130000|2022-05-09 05:28:50|989.45|972.35|989.47|972.37|989.77|972.67|989.29|972.19|15
1652074140000|2022-05-09 05:29:00|989.45|972.35|989.45|972.35|989.45|972.35|989.4|972.3|8
1652074150000|2022-05-09 05:29:10|989.42|972.32|989.6|972.5|989.6|972.5|989.39|972.29|10
1652074160000|2022-05-09 05:29:20|989.61|972.51|989.59|972.49|989.61|972.51|989.59|972.49|3
1652074170000|2022-05-09 05:29:30|989.47|972.37|989.01|971.91|989.47|972.37|989.01|971.91|14
1652074180000|2022-05-09 05:29:40|989|971.9|988.99|971.89|989|971.9|988.99|971.89|2
1652074190000|2022-05-09 05:29:50|989.05|971.95|988.91|971.81|989.05|971.95|988.91|971.81|3
1652074200000|2022-05-09 05:30:00|988.92|971.82|988.85|971.75|988.99|971.89|988.85|971.75|4
1652074210000|2022-05-09 05:30:10|988.89|971.79|988.85|971.75|988.89|971.79|988.85|971.75|2
1652074220000|2022-05-09 05:30:20|988.83|971.73|987.99|970.89|988.83|971.73|987.99|970.89|15
1652074230000|2022-05-09 05:30:30|987.95|970.85|986.89|969.79|987.97|970.87|986.82|969.72|21
1652074240000|2022-05-09 05:30:40|986.8|969.7|985.96|968.86|986.85|969.75|985.96|968.86|20
1652074250000|2022-05-09 05:30:50|986.02|968.92|986.59|969.49|986.64|969.54|985.91|968.81|17
1652074260000|2022-05-09 05:31:00|986.64|969.54|987.09|969.99|987.11|970.01|986.64|969.54|25
1652074270000|2022-05-09 05:31:10|987.07|969.97|986.94|969.84|987.07|969.97|986.85|969.75|12
1652074280000|2022-05-09 05:31:20|986.82|969.72|986.96|969.86|986.96|969.86|986.76|969.66|9
1652074290000|2022-05-09 05:31:30|986.91|969.81|987.8|970.7|987.93|970.83|986.82|969.72|21
1652074300000|2022-05-09 05:31:40|987.73|970.63|987.55|970.45|987.73|970.63|987.49|970.39|12
1652074310000|2022-05-09 05:31:50|987.54|970.44|987.72|970.62|987.75|970.65|987.53|970.43|4
1652074320000|2022-05-09 05:32:00|987.75|970.65|987.33|970.23|987.76|970.66|987.33|970.23|9
1652074330000|2022-05-09 05:32:10|987.19|970.09|986.88|969.78|987.19|970.09|986.88|969.78|19
1652074340000|2022-05-09 05:32:20|986.8|969.7|986.75|969.65|986.84|969.74|986.58|969.48|23
1652074350000|2022-05-09 05:32:30|986.74|969.64|986.86|969.76|986.96|969.86|986.74|969.64|9
1652074360000|2022-05-09 05:32:40|986.93|969.83|986.92|969.82|986.93|969.83|986.86|969.76|4
1652074370000|2022-05-09 05:32:50|986.86|969.76|986.78|969.68|986.86|969.76|986.78|969.68|5
1652074380000|2022-05-09 05:33:00|986.76|969.66|986.04|968.94|986.76|969.66|986.04|968.94|15
1652074390000|2022-05-09 05:33:10|986.09|968.99|986.75|969.65|986.75|969.65|986.08|968.98|12
1652074400000|2022-05-09 05:33:20|986.72|969.62|986.61|969.51|986.79|969.69|986.59|969.49|16
1652074410000|2022-05-09 05:33:30|986.73|969.63|987.42|970.32|987.5|970.4|986.72|969.62|19
1652074420000|2022-05-09 05:33:40|987.54|970.44|987.45|970.35|987.55|970.45|987.4|970.3|7
1652074430000|2022-05-09 05:33:50|987.36|970.26|987.44|970.34|987.44|970.34|986.95|969.85|20
1652074440000|2022-05-09 05:34:00|987.5|970.4|987.84|970.74|987.84|970.74|987.4|970.3|10
1652074450000|2022-05-09 05:34:10|987.78|970.68|987.7|970.6|987.81|970.71|987.68|970.58|8
1652074460000|2022-05-09 05:34:20|987.68|970.58|987.68|970.58|987.73|970.63|987.65|970.55|6
1652074470000|2022-05-09 05:34:30|987.67|970.57|987.81|970.71|987.83|970.73|987.54|970.44|11
1652074480000|2022-05-09 05:34:40|987.76|970.66|987.02|969.92|987.94|970.84|987.02|969.92|11
1652074490000|2022-05-09 05:34:50|987.01|969.91|987.05|969.95|987.05|969.95|986.93|969.83|10
1652074500000|2022-05-09 05:35:00|987|969.9|986.97|969.87|987.07|969.97|986.97|969.87|5
1652074510000|2022-05-09 05:35:10|986.95|969.85|986.33|969.23|986.97|969.87|986.33|969.23|13
1652074520000|2022-05-09 05:35:20|985.98|968.88|985.62|968.52|986.02|968.92|985.49|968.39|15
1652074530000|2022-05-09 05:35:30|985.74|968.64|985.59|968.49|985.85|968.75|985.52|968.42|21
1652074540000|2022-05-09 05:35:40|985.61|968.51|985.63|968.53|985.76|968.66|985.61|968.51|9
1652074550000|2022-05-09 05:35:50|985.6|968.5|985.13|968.03|985.6|968.5|984.94|967.84|14
1652074560000|2022-05-09 05:36:00|985.2|968.1|985.64|968.54|985.65|968.55|985.13|968.03|13
1652074570000|2022-05-09 05:36:10|985.68|968.58|984.96|967.86|985.68|968.58|984.96|967.86|15
1652074580000|2022-05-09 05:36:20|984.94|967.84|984.88|967.78|984.94|967.84|984.84|967.74|7
1652074590000|2022-05-09 05:36:30|984.85|967.75|985|967.9|985.53|968.43|984.85|967.75|19
1652074600000|2022-05-09 05:36:40|984.96|967.86|985.01|967.91|985.08|967.98|984.91|967.81|17
1652074610000|2022-05-09 05:36:50|984.98|967.88|985.03|967.93|985.03|967.93|984.97|967.87|3
1652074620000|2022-05-09 05:37:00|984.97|967.87|984.88|967.78|985.1|968|984.82|967.72|13
1652074640000|2022-05-09 05:37:20|984.89|967.79|985.01|967.91|985.01|967.91|984.89|967.79|6
1652074650000|2022-05-09 05:37:30|985|967.9|984.93|967.83|985|967.9|984.93|967.83|2
1652074660000|2022-05-09 05:37:40|985|967.9|984.93|967.83|985.04|967.94|984.93|967.83|5
1652074680000|2022-05-09 05:38:00|984.88|967.78|984.88|967.78|984.88|967.78|984.88|967.78|1
1652074690000|2022-05-09 05:38:10|984.91|967.81|984.66|967.56|984.91|967.81|984.47|967.37|21
1652074700000|2022-05-09 05:38:20|984.64|967.54|984.51|967.41|984.71|967.61|984.48|967.38|15
1652074710000|2022-05-09 05:38:30|984.49|967.39|984.92|967.82|984.92|967.82|984.44|967.34|13
1652074720000|2022-05-09 05:38:40|984.91|967.81|984.86|967.76|984.92|967.82|984.86|967.76|10
1652074730000|2022-05-09 05:38:50|984.87|967.77|984.35|967.25|984.98|967.88|984.18|967.08|21
1652074740000|2022-05-09 05:39:00|984.55|967.45|985.55|968.45|985.55|968.45|984.55|967.45|28
1652074750000|2022-05-09 05:39:10|985.41|968.31|985.61|968.51|985.62|968.52|985.41|968.31|7
1652074760000|2022-05-09 05:39:20|985.62|968.52|985.57|968.47|985.62|968.52|985.5|968.4|5
1652074770000|2022-05-09 05:39:30|985.6|968.5|985.03|967.93|985.6|968.5|985.01|967.91|13
1652074780000|2022-05-09 05:39:40|985.05|967.95|985.29|968.19|985.57|968.47|985.05|967.95|12
1652074790000|2022-05-09 05:39:50|985.28|968.18|985.54|968.44|985.65|968.55|985.28|968.18|14
1652074800000|2022-05-09 05:40:00|985.53|968.43|985.43|968.33|985.54|968.44|985.32|968.22|6
1652074810000|2022-05-09 05:40:10|985.49|968.39|985.37|968.27|985.49|968.39|985.29|968.19|9
1652074820000|2022-05-09 05:40:20|985.34|968.24|984.96|967.86|985.37|968.27|984.9|967.8|10
1652074830000|2022-05-09 05:40:30|984.95|967.85|984.79|967.69|984.95|967.85|984.75|967.65|8
1652074840000|2022-05-09 05:40:40|984.78|967.68|984.78|967.68|984.8|967.7|984.73|967.63|6
1652074850000|2022-05-09 05:40:50|984.75|967.65|984.06|966.96|984.75|967.65|984.06|966.96|14
1652074860000|2022-05-09 05:41:00|984.07|966.97|984.88|967.78|984.88|967.78|984.07|966.97|11
1652074870000|2022-05-09 05:41:10|984.87|967.77|984.87|967.77|984.87|967.77|984.8|967.7|3
1652074880000|2022-05-09 05:41:20|984.75|967.65|984.67|967.57|984.75|967.65|984.46|967.36|17
1652074890000|2022-05-09 05:41:30|984.68|967.58|984.61|967.51|984.68|967.58|984.51|967.41|23
1652074900000|2022-05-09 05:41:40|984.63|967.53|984.61|967.51|984.67|967.57|984.51|967.41|18
1652074910000|2022-05-09 05:41:50|984.56|967.46|984.67|967.57|984.67|967.57|984.5|967.4|11
1652074920000|2022-05-09 05:42:00|984.56|967.46|984.07|966.97|984.73|967.63|984.07|966.97|10
1652074930000|2022-05-09 05:42:10|984.09|966.99|985.28|968.18|985.28|968.18|984.09|966.99|23
1652074940000|2022-05-09 05:42:20|985.23|968.13|985.93|968.83|986.09|968.99|985.2|968.1|15
1652074950000|2022-05-09 05:42:30|985.99|968.89|985.88|968.78|986.3|969.2|985.88|968.78|18
1652074960000|2022-05-09 05:42:40|985.89|968.79|985.92|968.82|985.92|968.82|985.63|968.53|19
1652074970000|2022-05-09 05:42:50|985.93|968.83|985.7|968.6|985.94|968.84|985.7|968.6|13
1652074980000|2022-05-09 05:43:00|985.58|968.48|985.32|968.22|985.61|968.51|984.97|967.87|29
1652074990000|2022-05-09 05:43:10|985.35|968.25|985.58|968.48|985.77|968.67|985.35|968.25|22
1652075000000|2022-05-09 05:43:20|985.52|968.42|985.64|968.54|985.71|968.61|985.33|968.23|24
1652075020000|2022-05-09 05:43:40|985.7|968.6|985.77|968.67|985.77|968.67|985.65|968.55|10
1652075030000|2022-05-09 05:43:50|985.73|968.63|985.67|968.57|985.75|968.65|985.65|968.55|11
1652075040000|2022-05-09 05:44:00|985.72|968.62|985.65|968.55|985.73|968.63|985.64|968.54|11
1652075050000|2022-05-09 05:44:10|985.68|968.58|985.45|968.35|985.68|968.58|985.45|968.35|9
1652075060000|2022-05-09 05:44:20|985.27|968.17|985.48|968.38|985.5|968.4|985.27|968.17|10
1652075070000|2022-05-09 05:44:30|985.44|968.34|984.98|967.88|985.46|968.36|984.98|967.88|9
1652075080000|2022-05-09 05:44:40|984.84|967.74|984.84|967.74|984.87|967.77|984.84|967.74|3
1652075100000|2022-05-09 05:45:00|984.8|967.7|984.8|967.7|984.81|967.71|984.8|967.7|3
1652075110000|2022-05-09 05:45:10|984.81|967.71|984.85|967.75|984.85|967.75|984.8|967.7|6
1652075120000|2022-05-09 05:45:20|984.93|967.83|985.52|968.42|985.61|968.51|984.92|967.82|19
1652075130000|2022-05-09 05:45:30|985.51|968.41|985.48|968.38|985.69|968.59|985.34|968.24|19
1652075140000|2022-05-09 05:45:40|985.46|968.36|985.41|968.31|985.46|968.36|985.3|968.2|12
1652075150000|2022-05-09 05:45:50|985.4|968.3|984.91|967.81|985.4|968.3|984.91|967.81|13
1652075160000|2022-05-09 05:46:00|984.87|967.77|985.01|967.91|985.01|967.91|984.83|967.73|8
1652075170000|2022-05-09 05:46:10|984.89|967.79|984.39|967.29|985.02|967.92|983.97|966.87|26
1652075180000|2022-05-09 05:46:20|984.44|967.34|984.36|967.26|984.44|967.34|984.17|967.07|14
1652075190000|2022-05-09 05:46:30|984.37|967.27|984.55|967.45|984.55|967.45|984.36|967.26|13
1652075200000|2022-05-09 05:46:40|984.58|967.48|984.58|967.48|984.58|967.48|984.55|967.45|3
1652075210000|2022-05-09 05:46:50|984.59|967.49|984.81|967.71|984.88|967.78|984.49|967.39|11
1652075220000|2022-05-09 05:47:00|984.82|967.72|984.82|967.72|984.82|967.72|984.82|967.72|1
1652075230000|2022-05-09 05:47:10|984.83|967.73|985.01|967.91|985.01|967.91|984.83|967.73|3
1652075240000|2022-05-09 05:47:20|984.99|967.89|984.91|967.81|984.99|967.89|984.87|967.77|7
1652075250000|2022-05-09 05:47:30|984.92|967.82|984.84|967.74|984.93|967.83|984.48|967.38|12
1652075260000|2022-05-09 05:47:40|984.72|967.62|984.91|967.81|984.95|967.85|984.7|967.6|14
1652075270000|2022-05-09 05:47:50|984.92|967.82|984.88|967.78|984.92|967.82|984.88|967.78|4
1652075280000|2022-05-09 05:48:00|984.92|967.82|984.92|967.82|984.92|967.82|984.92|967.82|1
1652075290000|2022-05-09 05:48:10|984.93|967.83|984.92|967.82|984.94|967.84|984.92|967.82|3
1652075300000|2022-05-09 05:48:20|984.93|967.83|984.92|967.82|984.97|967.87|984.92|967.82|10
1652075310000|2022-05-09 05:48:30|984.84|967.74|984.81|967.71|984.88|967.78|984.81|967.71|12
1652075320000|2022-05-09 05:48:40|984.78|967.68|984.35|967.25|984.78|967.68|984.33|967.23|13
1652075330000|2022-05-09 05:48:50|984.34|967.24|984.05|966.95|984.34|967.24|984.05|966.95|6
1652075340000|2022-05-09 05:49:00|984|966.9|984|966.9|984|966.9|984|966.9|1
1652075350000|2022-05-09 05:49:10|983.99|966.89|982.97|965.87|983.99|966.89|982.97|965.87|19
1652075360000|2022-05-09 05:49:20|982.83|965.73|982.17|965.07|982.88|965.78|982.17|965.07|16
1652075370000|2022-05-09 05:49:30|982.16|965.06|982.02|964.92|982.16|965.06|982|964.9|6
1652075380000|2022-05-09 05:49:40|982.01|964.91|981.08|963.98|982.05|964.95|981.08|963.98|11
1652075390000|2022-05-09 05:49:50|981.05|963.95|980.54|963.44|981.05|963.95|980.05|962.95|31
1652075400000|2022-05-09 05:50:00|980.62|963.52|980.9|963.8|980.91|963.81|980.6|963.5|16
1652075410000|2022-05-09 05:50:10|980.91|963.81|981.01|963.91|981.45|964.35|980.88|963.78|11
1652075420000|2022-05-09 05:50:20|981.03|963.93|981.03|963.93|981.03|963.93|980.99|963.89|13
1652075430000|2022-05-09 05:50:30|981.02|963.92|980.97|963.87|981.02|963.92|980.75|963.65|23
1652075440000|2022-05-09 05:50:40|980.96|963.86|980.85|963.75|980.96|963.86|980.81|963.71|10
1652075450000|2022-05-09 05:50:50|980.87|963.77|980.39|963.29|981|963.9|980.39|963.29|17
1652075460000|2022-05-09 05:51:00|980.34|963.24|980.55|963.45|980.72|963.62|980.34|963.24|12
1652075470000|2022-05-09 05:51:10|980.57|963.47|980.56|963.46|980.62|963.52|980.55|963.45|6
1652075480000|2022-05-09 05:51:20|980.9|963.8|980.85|963.75|980.9|963.8|980.85|963.75|2
1652075490000|2022-05-09 05:51:30|980.9|963.8|980.9|963.8|980.9|963.8|980.9|963.8|1
1652075500000|2022-05-09 05:51:40|980.82|963.72|981|963.9|981.03|963.93|980.82|963.72|12
1652075510000|2022-05-09 05:51:50|980.98|963.88|980.98|963.88|981|963.9|980.98|963.88|7
1652075520000|2022-05-09 05:52:00|981.03|963.93|980.66|963.56|981.03|963.93|980.52|963.42|22
1652075530000|2022-05-09 05:52:10|980.63|963.53|980.87|963.77|980.88|963.78|980.63|963.53|11
1652075540000|2022-05-09 05:52:20|980.86|963.76|980.84|963.74|980.86|963.76|980.84|963.74|2
1652075550000|2022-05-09 05:52:30|980.85|963.75|981.17|964.07|981.17|964.07|980.85|963.75|3
1652075560000|2022-05-09 05:52:40|981.23|964.13|981.73|964.63|981.77|964.67|981.23|964.13|19
1652075570000|2022-05-09 05:52:50|981.74|964.64|981.76|964.66|981.78|964.68|981.74|964.64|6
1652075580000|2022-05-09 05:53:00|981.77|964.67|982.02|964.92|982.02|964.92|981.7|964.6|12
1652075590000|2022-05-09 05:53:10|982.23|965.13|982.15|965.05|982.86|965.76|982.06|964.96|22
1652075600000|2022-05-09 05:53:20|982.09|964.99|981.52|964.42|982.09|964.99|981.52|964.42|10
1652075610000|2022-05-09 05:53:30|981.48|964.38|981.07|963.97|981.48|964.38|981.05|963.95|10
1652075620000|2022-05-09 05:53:40|980.99|963.89|981.03|963.93|981.03|963.93|980.98|963.88|3
1652075630000|2022-05-09 05:53:50|981.08|963.98|981.07|963.97|981.08|963.98|981.07|963.97|2
1652075640000|2022-05-09 05:54:00|981.02|963.92|981.02|963.92|981.02|963.92|981.02|963.92|1
1652075650000|2022-05-09 05:54:10|981.09|963.99|981.4|964.3|981.53|964.43|981.09|963.99|16
1652075660000|2022-05-09 05:54:20|981.39|964.29|981.76|964.66|981.88|964.78|981.39|964.29|16
1652075670000|2022-05-09 05:54:30|981.78|964.68|983.32|966.22|983.32|966.22|981.74|964.64|24
1652075680000|2022-05-09 05:54:40|983.31|966.21|983|965.9|983.7|966.6|983|965.9|29
1652075690000|2022-05-09 05:54:50|982.99|965.89|982.94|965.84|983.02|965.92|982.83|965.73|11
1652075700000|2022-05-09 05:55:00|982.96|965.86|982.47|965.37|982.96|965.86|982.47|965.37|12
1652075720000|2022-05-09 05:55:20|982.46|965.36|982.1|965|982.69|965.59|982.08|964.98|9
1652075730000|2022-05-09 05:55:30|982.05|964.95|982.01|964.91|982.08|964.98|982|964.9|5
1652075740000|2022-05-09 05:55:40|982.03|964.93|982.64|965.54|982.73|965.63|982.03|964.93|25
1652075750000|2022-05-09 05:55:50|982.66|965.56|983.41|966.31|983.42|966.32|982.66|965.56|21
1652075760000|2022-05-09 05:56:00|983.4|966.3|982.98|965.88|983.57|966.47|982.98|965.88|15
1652075770000|2022-05-09 05:56:10|982.99|965.89|982.81|965.71|983.03|965.93|982.79|965.69|8
1652075780000|2022-05-09 05:56:20|982.69|965.59|982.72|965.62|982.73|965.63|982.64|965.54|15
1652075790000|2022-05-09 05:56:30|982.68|965.58|982.81|965.71|982.85|965.75|982.58|965.48|16
1652075800000|2022-05-09 05:56:40|982.82|965.72|982.79|965.69|982.83|965.73|982.74|965.64|11
1652075810000|2022-05-09 05:56:50|982.75|965.65|982.76|965.66|982.81|965.71|982.75|965.65|8
1652075820000|2022-05-09 05:57:00|982.81|965.71|982.57|965.47|982.85|965.75|982.57|965.47|10
1652075830000|2022-05-09 05:57:10|982.66|965.56|982.67|965.57|982.75|965.65|982.66|965.56|5
1652075840000|2022-05-09 05:57:20|982.66|965.56|982.01|964.91|982.72|965.62|982|964.9|13
1652075850000|2022-05-09 05:57:30|982|964.9|981.76|964.66|982|964.9|981.58|964.48|17
1652075860000|2022-05-09 05:57:40|981.65|964.55|981.59|964.49|981.7|964.6|981.59|964.49|9
1652075870000|2022-05-09 05:57:50|981.58|964.48|981.67|964.57|981.77|964.67|981.58|964.48|13
1652075880000|2022-05-09 05:58:00|981.66|964.56|981.39|964.29|981.69|964.59|981.39|964.29|11
1652075890000|2022-05-09 05:58:10|981.38|964.28|981.68|964.58|981.68|964.58|981.04|963.94|15
1652075900000|2022-05-09 05:58:20|981.66|964.56|981.14|964.04|981.69|964.59|981.11|964.01|20
1652075910000|2022-05-09 05:58:30|981.04|963.94|981.03|963.93|981.06|963.96|981.03|963.93|4
1652075920000|2022-05-09 05:58:40|980.98|963.88|980.98|963.88|981.03|963.93|980.88|963.78|11
1652075930000|2022-05-09 05:58:50|981.05|963.95|981.05|963.95|981.05|963.95|981.05|963.95|1
1652075940000|2022-05-09 05:59:00|981.06|963.96|981.64|964.54|981.64|964.54|980.98|963.88|13
1652075950000|2022-05-09 05:59:10|981.65|964.55|981.73|964.63|981.75|964.65|981.63|964.53|7
1652075960000|2022-05-09 05:59:20|981.74|964.64|981.76|964.66|981.76|964.66|981.73|964.63|7
1652075970000|2022-05-09 05:59:30|981.74|964.64|982.03|964.93|982.21|965.11|981.74|964.64|18
1652075980000|2022-05-09 05:59:40|982.01|964.91|981.83|964.73|982.02|964.92|981.79|964.69|13
1652075990000|2022-05-09 05:59:50|981.84|964.74|981.8|964.7|982.1|965|981.79|964.69|20
1652076000000|2022-05-09 06:00:00|981.79|964.69|982.24|965.14|982.26|965.16|981.79|964.69|19
1652076010000|2022-05-09 06:00:10|982.25|965.15|981.99|964.89|982.57|965.47|981.97|964.87|27
1652076020000|2022-05-09 06:00:20|982.01|964.91|981.96|964.86|982.47|965.37|981.91|964.81|20
1652076030000|2022-05-09 06:00:30|981.97|964.87|982.68|965.58|982.79|965.69|981.97|964.87|16
1652076040000|2022-05-09 06:00:40|982.8|965.7|982.5|965.4|982.85|965.75|982.34|965.24|22
1652076050000|2022-05-09 06:00:50|982.31|965.21|981.78|964.68|982.48|965.38|981.78|964.68|16
1652076060000|2022-05-09 06:01:00|981.76|964.66|981.73|964.63|981.76|964.66|981.15|964.05|26
1652076070000|2022-05-09 06:01:10|981.62|964.52|982.43|965.33|982.52|965.42|981.62|964.52|32
1652076080000|2022-05-09 06:01:20|982.42|965.32|982.6|965.5|982.6|965.5|982.42|965.32|5
1652076090000|2022-05-09 06:01:30|982.57|965.47|982.86|965.76|982.97|965.87|982.57|965.47|13
1652076110000|2022-05-09 06:01:50|982.87|965.77|982.87|965.77|982.91|965.81|982.81|965.71|5
1652076120000|2022-05-09 06:02:00|982.88|965.78|983.85|966.75|983.85|966.75|982.87|965.77|26
1652076130000|2022-05-09 06:02:10|984.12|967.02|984.48|967.38|984.5|967.4|984.12|967.02|24
1652076140000|2022-05-09 06:02:20|984.49|967.39|984.65|967.55|984.67|967.57|984.49|967.39|7
1652076150000|2022-05-09 06:02:30|984.67|967.57|984.7|967.6|984.7|967.6|984.67|967.57|3
1652076160000|2022-05-09 06:02:40|984.72|967.62|984.99|967.89|985.1|968|984.72|967.62|11
1652076170000|2022-05-09 06:02:50|984.98|967.88|985.02|967.92|985.02|967.92|984.97|967.87|3
1652076180000|2022-05-09 06:03:00|984.83|967.73|985.1|968|985.1|968|984.5|967.4|20
1652076190000|2022-05-09 06:03:10|985.11|968.01|986.18|969.08|986.18|969.08|985.11|968.01|25
1652076200000|2022-05-09 06:03:20|986.16|969.06|986.34|969.24|986.61|969.51|986.16|969.06|29
1652076210000|2022-05-09 06:03:30|986.35|969.25|986.04|968.94|986.41|969.31|986.03|968.93|20
1652076220000|2022-05-09 06:03:40|986.05|968.95|986.72|969.62|986.8|969.7|986.05|968.95|22
1652076230000|2022-05-09 06:03:50|986.77|969.67|986.5|969.4|986.77|969.67|986.37|969.27|26
1652076240000|2022-05-09 06:04:00|986.42|969.32|985.95|968.85|986.44|969.34|985.93|968.83|13
1652076250000|2022-05-09 06:04:10|986|968.9|985.75|968.65|986|968.9|985.75|968.65|18
1652076260000|2022-05-09 06:04:20|985.73|968.63|984.94|967.84|985.79|968.69|984.86|967.76|14
1652076270000|2022-05-09 06:04:30|984.92|967.82|984.77|967.67|984.95|967.85|984.11|967.01|22
1652076280000|2022-05-09 06:04:40|984.76|967.66|984.24|967.14|984.78|967.68|984.07|966.97|13
1652076290000|2022-05-09 06:04:50|984.35|967.25|984.71|967.61|984.77|967.67|984.35|967.25|6
1652076300000|2022-05-09 06:05:00|984.68|967.58|985.45|968.35|985.45|968.35|984.43|967.33|28
1652076310000|2022-05-09 06:05:10|985.51|968.41|984.98|967.88|985.51|968.41|984.9|967.8|27
1652076320000|2022-05-09 06:05:20|985.01|967.91|985.37|968.27|985.5|968.4|984.96|967.86|20
1652076330000|2022-05-09 06:05:30|985.38|968.28|985.59|968.49|985.74|968.64|985.38|968.28|22
1652076340000|2022-05-09 06:05:40|985.6|968.5|985.59|968.49|985.61|968.51|985.54|968.44|9
1652076350000|2022-05-09 06:05:50|985.58|968.48|984.94|967.84|985.6|968.5|984.94|967.84|11
1652076360000|2022-05-09 06:06:00|984.9|967.8|984.56|967.46|984.98|967.88|984.56|967.46|11
1652076370000|2022-05-09 06:06:10|984.52|967.42|983.98|966.88|984.58|967.48|983.89|966.79|19
1652076380000|2022-05-09 06:06:20|983.97|966.87|984|966.9|984.06|966.96|983.88|966.78|10
1652076390000|2022-05-09 06:06:30|983.96|966.86|982.96|965.86|983.96|966.86|982.88|965.78|14
1652076400000|2022-05-09 06:06:40|982.95|965.85|982.86|965.76|982.95|965.85|982.82|965.72|6
1652076410000|2022-05-09 06:06:50|982.93|965.83|982.04|964.94|982.93|965.83|982.03|964.93|17
1652076420000|2022-05-09 06:07:00|982.05|964.95|981.63|964.53|982.06|964.96|981.62|964.52|13
1652076430000|2022-05-09 06:07:10|981.6|964.5|980.5|963.4|981.6|964.5|980.5|963.4|11
1652076440000|2022-05-09 06:07:20|980.37|963.27|980.16|963.06|980.64|963.54|980.14|963.04|20
1652076450000|2022-05-09 06:07:30|980.14|963.04|978.96|961.86|980.14|963.04|978.54|961.44|18
1652076460000|2022-05-09 06:07:40|978.97|961.87|978.91|961.81|978.98|961.88|978.36|961.26|27
1652076470000|2022-05-09 06:07:50|978.9|961.8|979.55|962.45|979.55|962.45|978.81|961.71|12
1652076480000|2022-05-09 06:08:00|979.56|962.46|978.99|961.89|979.87|962.77|978.99|961.89|23
1652076490000|2022-05-09 06:08:10|978.96|961.86|978.78|961.68|978.98|961.88|978.56|961.46|11
1652076500000|2022-05-09 06:08:20|978.76|961.66|978.91|961.81|978.91|961.81|978.76|961.66|9
1652076510000|2022-05-09 06:08:30|978.93|961.83|979.62|962.52|979.62|962.52|978.93|961.83|17
1652076520000|2022-05-09 06:08:40|979.61|962.51|978.91|961.81|979.64|962.54|978.85|961.75|19
1652076530000|2022-05-09 06:08:50|978.96|961.86|978.8|961.7|979.56|962.46|978.8|961.7|23
1652076540000|2022-05-09 06:09:00|978.88|961.78|979.09|961.99|979.09|961.99|978.88|961.78|9
1652076550000|2022-05-09 06:09:10|979.03|961.93|979.52|962.42|979.61|962.51|979.03|961.93|22
1652076560000|2022-05-09 06:09:20|979.62|962.52|979.32|962.22|979.62|962.52|979.31|962.21|11
1652076570000|2022-05-09 06:09:30|979.35|962.25|978.95|961.85|979.63|962.53|978.94|961.84|24
1652076580000|2022-05-09 06:09:40|978.9|961.8|979|961.9|979|961.9|978.9|961.8|4
1652076590000|2022-05-09 06:09:50|978.99|961.89|977.95|960.85|978.99|961.89|977.95|960.85|15
1652076600000|2022-05-09 06:10:00|978.01|960.91|977.93|960.83|978.03|960.93|977.93|960.83|6
1652076610000|2022-05-09 06:10:10|977.91|960.81|976.97|959.87|978|960.9|976.97|959.87|32
1652076620000|2022-05-09 06:10:20|976.98|959.88|974.99|957.89|976.98|959.88|974.99|957.89|29
1652076630000|2022-05-09 06:10:30|975.12|958.02|974.55|957.45|975.12|958.02|974.51|957.41|13
1652076640000|2022-05-09 06:10:40|974.52|957.42|973.98|956.88|974.52|957.42|973.97|956.87|14
1652076650000|2022-05-09 06:10:50|973.97|956.87|971.94|954.84|974.02|956.92|971.92|954.82|19
1652076660000|2022-05-09 06:11:00|971.92|954.82|971.29|954.19|971.92|954.82|971.13|954.03|30
1652076670000|2022-05-09 06:11:10|971.33|954.23|971.83|954.73|971.91|954.81|971|953.9|33
1652076680000|2022-05-09 06:11:20|971.7|954.6|971.57|954.47|971.98|954.88|971.45|954.35|21
1652076690000|2022-05-09 06:11:30|971.59|954.49|970.88|953.78|971.83|954.73|970.86|953.76|26
1652076700000|2022-05-09 06:11:40|970.81|953.71|968.81|951.71|970.81|953.71|968.57|951.47|35
1652076710000|2022-05-09 06:11:50|968.84|951.74|968.3|951.2|968.92|951.82|968.17|951.07|18
1652076720000|2022-05-09 06:12:00|968.19|951.09|968.97|951.87|969.01|951.91|968.12|951.02|25
1652076730000|2022-05-09 06:12:10|968.98|951.88|970.81|953.71|970.85|953.75|968.98|951.88|29
1652076740000|2022-05-09 06:12:20|970.82|953.72|971.01|953.91|971.93|954.83|970.82|953.72|27
1652076750000|2022-05-09 06:12:30|971.19|954.09|971.67|954.57|971.91|954.81|970.87|953.77|25
1652076760000|2022-05-09 06:12:40|971.66|954.56|971.68|954.58|971.77|954.67|971.08|953.98|21
1652076770000|2022-05-09 06:12:50|971.67|954.57|971.87|954.77|971.88|954.78|971.66|954.56|14
1652076780000|2022-05-09 06:13:00|971.83|954.73|972.05|954.95|972.1|955|971.8|954.7|7
1652076790000|2022-05-09 06:13:10|971.96|954.86|973.21|956.11|973.21|956.11|971.96|954.86|23
1652076800000|2022-05-09 06:13:20|973.12|956.02|973.83|956.73|973.93|956.83|973.12|956.02|26
1652076810000|2022-05-09 06:13:30|973.85|956.75|974.97|957.87|974.97|957.87|973.85|956.75|22
1652076820000|2022-05-09 06:13:40|974.99|957.89|974.73|957.63|975.1|958|974.73|957.63|12
1652076830000|2022-05-09 06:13:50|974.69|957.59|975.11|958.01|975.11|958.01|974.69|957.59|19
1652076840000|2022-05-09 06:14:00|975.2|958.1|974.19|957.09|975.28|958.18|974.19|957.09|26
1652076850000|2022-05-09 06:14:10|974.21|957.11|974.46|957.36|974.63|957.53|973.67|956.57|32
1652076860000|2022-05-09 06:14:20|974.54|957.44|974.37|957.27|974.71|957.61|974.07|956.97|24
1652076870000|2022-05-09 06:14:30|974.29|957.19|974.72|957.62|974.72|957.62|974.22|957.12|8
1652076880000|2022-05-09 06:14:40|974.47|957.37|974.06|956.96|974.97|957.87|974.04|956.94|25
1652076890000|2022-05-09 06:14:50|974.1|957|974|956.9|974.1|957|973.9|956.8|18
1652076900000|2022-05-09 06:15:00|974.03|956.93|973.31|956.21|974.07|956.97|973.3|956.2|23
1652076910000|2022-05-09 06:15:10|973.32|956.22|973.92|956.82|973.98|956.88|973.32|956.22|21
1652076920000|2022-05-09 06:15:20|973.94|956.84|974.53|957.43|974.69|957.59|973.91|956.81|18
1652076930000|2022-05-09 06:15:30|974.14|957.04|974.03|956.93|974.79|957.69|974.01|956.91|19
1652076940000|2022-05-09 06:15:40|974.02|956.92|974.23|957.13|974.3|957.2|973.79|956.69|20
1652076950000|2022-05-09 06:15:50|974.24|957.14|973.08|955.98|974.24|957.14|973.05|955.95|32
1652076960000|2022-05-09 06:16:00|973.39|956.29|973.05|955.95|973.53|956.43|973.05|955.95|22
1652076970000|2022-05-09 06:16:10|973.06|955.96|972.82|955.72|973.08|955.98|972.78|955.68|17
1652076980000|2022-05-09 06:16:20|972.8|955.7|973.48|956.38|973.61|956.51|972.8|955.7|19
1652076990000|2022-05-09 06:16:30|973.47|956.37|974.47|957.37|974.56|957.46|973.46|956.36|22
1652077000000|2022-05-09 06:16:40|974.46|957.36|974.09|956.99|974.47|957.37|974.06|956.96|21
1652077010000|2022-05-09 06:16:50|974.1|957|973.94|956.84|974.54|957.44|973.92|956.82|16
1652077020000|2022-05-09 06:17:00|973.99|956.89|973.68|956.58|973.99|956.89|973.26|956.16|21
1652077030000|2022-05-09 06:17:10|973.73|956.63|973.35|956.25|973.73|956.63|973.13|956.03|18
1652077040000|2022-05-09 06:17:20|973.34|956.24|973.2|956.1|973.94|956.84|972.99|955.89|21
1652077050000|2022-05-09 06:17:30|973.16|956.06|973.11|956.01|973.78|956.68|973.1|956|23
1652077060000|2022-05-09 06:17:40|973.1|956|972.92|955.82|973.11|956.01|972.87|955.77|18
1652077070000|2022-05-09 06:17:50|972.84|955.74|973.36|956.26|973.66|956.56|972.82|955.72|25
1652077080000|2022-05-09 06:18:00|973.31|956.21|974.06|956.96|974.16|957.06|973.25|956.15|26
1652077090000|2022-05-09 06:18:10|973.99|956.89|974.65|957.55|974.65|957.55|973.99|956.89|13
1652077100000|2022-05-09 06:18:20|974.69|957.59|973.99|956.89|974.69|957.59|973.99|956.89|24
1652077110000|2022-05-09 06:18:30|973.84|956.74|974.49|957.39|974.82|957.72|973.84|956.74|26
1652077120000|2022-05-09 06:18:40|974.5|957.4|975.41|958.31|975.53|958.43|974.46|957.36|28
1652077130000|2022-05-09 06:18:50|975.55|958.45|975.74|958.64|975.81|958.71|975.46|958.36|27
1652077140000|2022-05-09 06:19:00|975.78|958.68|975.07|957.97|975.85|958.75|975.04|957.94|19
1652077150000|2022-05-09 06:19:10|975.09|957.99|975.05|957.95|975.09|957.99|974.93|957.83|18
1652077160000|2022-05-09 06:19:20|975.04|957.94|974.24|957.14|975.06|957.96|974.11|957.01|21
1652077170000|2022-05-09 06:19:30|974.22|957.12|974.67|957.57|974.67|957.57|974.1|957|21
1652077180000|2022-05-09 06:19:40|974.64|957.54|975.8|958.7|975.8|958.7|974.64|957.54|24
1652077190000|2022-05-09 06:19:50|975.81|958.71|976.09|958.99|976.14|959.04|975.75|958.65|18
1652077200000|2022-05-09 06:20:00|976.02|958.92|975.56|958.46|976.02|958.92|975.56|958.46|19
1652077210000|2022-05-09 06:20:10|975.59|958.49|975.06|957.96|975.62|958.52|975.02|957.92|11
1652077220000|2022-05-09 06:20:20|975.04|957.94|974.71|957.61|975.04|957.94|974.71|957.61|19
1652077230000|2022-05-09 06:20:30|974.74|957.64|974.82|957.72|974.88|957.78|974.19|957.09|13
1652077240000|2022-05-09 06:20:40|974.84|957.74|974.95|957.85|974.95|957.85|974.79|957.69|15
1652077250000|2022-05-09 06:20:50|974.93|957.83|974.88|957.78|974.97|957.87|974.87|957.77|16
1652077260000|2022-05-09 06:21:00|974.73|957.63|974.65|957.55|974.73|957.63|973.92|956.82|20
1652077270000|2022-05-09 06:21:10|974.75|957.65|974.6|957.5|974.85|957.75|974.46|957.36|13
1652077280000|2022-05-09 06:21:20|974.59|957.49|974.84|957.74|974.84|957.74|974.58|957.48|6
1652077290000|2022-05-09 06:21:30|974.71|957.61|974.82|957.72|974.84|957.74|974.71|957.61|5
1652077300000|2022-05-09 06:21:40|974.83|957.73|974.83|957.73|974.83|957.73|974.83|957.73|1
1652077310000|2022-05-09 06:21:50|974.98|957.88|974.87|957.77|974.98|957.88|974.87|957.77|3
1652077320000|2022-05-09 06:22:00|974.86|957.76|974.27|957.17|974.95|957.85|974.27|957.17|11
1652077330000|2022-05-09 06:22:10|974.13|957.03|974.57|957.47|974.71|957.61|974.07|956.97|17
1652077340000|2022-05-09 06:22:20|974.65|957.55|974.69|957.59|974.72|957.62|974.55|957.45|16
1652077350000|2022-05-09 06:22:30|974.86|957.76|974.16|957.06|974.86|957.76|974.06|956.96|14
1652077360000|2022-05-09 06:22:40|974.09|956.99|973.95|956.85|974.13|957.03|973.95|956.85|18
1652077370000|2022-05-09 06:22:50|974.03|956.93|974.62|957.52|974.73|957.63|973.95|956.85|19
1652077380000|2022-05-09 06:23:00|974.81|957.71|974.07|956.97|974.81|957.71|974.05|956.95|13
1652077390000|2022-05-09 06:23:10|974.05|956.95|973.81|956.71|974.1|957|973.8|956.7|11
1652077400000|2022-05-09 06:23:20|973.8|956.7|973.66|956.56|973.93|956.83|973.18|956.08|17
1652077410000|2022-05-09 06:23:30|973.71|956.61|974.19|957.09|974.25|957.15|973.71|956.61|22
1652077420000|2022-05-09 06:23:40|974.27|957.17|974.46|957.36|974.46|957.36|974.23|957.13|18
1652077430000|2022-05-09 06:23:50|974.51|957.41|974.6|957.5|974.72|957.62|974.32|957.22|25
1652077440000|2022-05-09 06:24:00|974.61|957.51|974.86|957.76|974.86|957.76|974.61|957.51|10
1652077450000|2022-05-09 06:24:10|974.87|957.77|974.74|957.64|975.13|958.03|974.74|957.64|13
1652077460000|2022-05-09 06:24:20|974.73|957.63|975.21|958.11|975.24|958.14|974.73|957.63|9
1652077470000|2022-05-09 06:24:30|975.22|958.12|975.47|958.37|975.88|958.78|975.18|958.08|24
1652077480000|2022-05-09 06:24:40|975.42|958.32|975.65|958.55|975.65|958.55|975.32|958.22|17
1652077490000|2022-05-09 06:24:50|975.34|958.24|975.29|958.19|975.61|958.51|975.29|958.19|6
1652077500000|2022-05-09 06:25:00|975.34|958.24|975.84|958.74|975.89|958.79|975.34|958.24|15
1652077510000|2022-05-09 06:25:10|975.86|958.76|976.55|959.45|976.55|959.45|975.86|958.76|16
1652077520000|2022-05-09 06:25:20|976.56|959.46|976.62|959.52|976.63|959.53|976.56|959.46|13
1652077530000|2022-05-09 06:25:30|976.63|959.53|976.71|959.61|976.71|959.61|976.62|959.52|6
1652077540000|2022-05-09 06:25:40|976.77|959.67|976.72|959.62|976.77|959.67|976.72|959.62|4
1652077550000|2022-05-09 06:25:50|976.7|959.6|976.84|959.74|976.84|959.74|976.7|959.6|5
1652077560000|2022-05-09 06:26:00|976.88|959.78|976.37|959.27|976.88|959.78|976.37|959.27|15
1652077570000|2022-05-09 06:26:10|976.35|959.25|976.06|958.96|976.35|959.25|976.03|958.93|11
1652077580000|2022-05-09 06:26:20|976.09|958.99|976.04|958.94|976.1|959|976.04|958.94|5
1652077590000|2022-05-09 06:26:30|976.06|958.96|975.91|958.81|976.06|958.96|975.54|958.44|21
1652077600000|2022-05-09 06:26:40|975.9|958.8|975.5|958.4|975.94|958.84|975.44|958.34|10
1652077610000|2022-05-09 06:26:50|975.58|958.48|975.41|958.31|975.66|958.56|975.41|958.31|6
1652077620000|2022-05-09 06:27:00|975.43|958.33|975.1|958|975.43|958.33|975.05|957.95|5
1652077630000|2022-05-09 06:27:10|975.11|958.01|975.13|958.03|975.13|958.03|975.05|957.95|9
1652077640000|2022-05-09 06:27:20|975.14|958.04|975.86|958.76|975.87|958.77|975.14|958.04|15
1652077650000|2022-05-09 06:27:30|975.87|958.77|975.84|958.74|975.87|958.77|975.82|958.72|7
1652077660000|2022-05-09 06:27:40|975.88|958.78|975.71|958.61|975.88|958.78|975.71|958.61|6
1652077670000|2022-05-09 06:27:50|975.91|958.81|975.92|958.82|975.92|958.82|975.89|958.79|7
1652077680000|2022-05-09 06:28:00|975.91|958.81|976.37|959.27|976.42|959.32|975.91|958.81|30
1652077690000|2022-05-09 06:28:10|976.43|959.33|975.88|958.78|976.43|959.33|975.79|958.69|13
1652077700000|2022-05-09 06:28:20|975.95|958.85|976.43|959.33|976.83|959.73|975.95|958.85|12
1652077710000|2022-05-09 06:28:30|976.58|959.48|976.84|959.74|976.84|959.74|976.5|959.4|20
1652077720000|2022-05-09 06:28:40|976.83|959.73|976.9|959.8|976.9|959.8|976.83|959.73|6
1652077730000|2022-05-09 06:28:50|976.89|959.79|976.78|959.68|976.95|959.85|976.78|959.68|6
1652077740000|2022-05-09 06:29:00|976.76|959.66|976.57|959.47|976.86|959.76|976.44|959.34|13
1652077750000|2022-05-09 06:29:10|976.84|959.74|976.84|959.74|976.84|959.74|976.65|959.55|13
1652077760000|2022-05-09 06:29:20|976.73|959.63|976.59|959.49|976.77|959.67|976.59|959.49|8
1652077770000|2022-05-09 06:29:30|976.58|959.48|976.86|959.76|976.86|959.76|976.58|959.48|6
1652077780000|2022-05-09 06:29:40|976.85|959.75|976.06|958.96|976.85|959.75|976.06|958.96|12
1652077790000|2022-05-09 06:29:50|976.05|958.95|976.05|958.95|976.05|958.95|976.05|958.95|1
1652077800000|2022-05-09 06:30:00|976|958.9|975.18|958.08|976|958.9|975.14|958.04|17
1652077810000|2022-05-09 06:30:10|975.19|958.09|975.02|957.92|975.2|958.1|975.02|957.92|6
1652077820000|2022-05-09 06:30:20|975.04|957.94|975.47|958.37|975.49|958.39|975.04|957.94|6
1652077830000|2022-05-09 06:30:30|975.48|958.38|976.64|959.54|976.71|959.61|975.48|958.38|30
1652077840000|2022-05-09 06:30:40|976.66|959.56|976.8|959.7|977.09|959.99|976.63|959.53|30
1652077850000|2022-05-09 06:30:50|976.89|959.79|976.85|959.75|977.33|960.23|976.85|959.75|18
1652077860000|2022-05-09 06:31:00|976.97|959.87|977.49|960.39|977.49|960.39|976.97|959.87|7
1652077870000|2022-05-09 06:31:10|977.35|960.25|977.92|960.82|977.98|960.88|977.35|960.25|11
1652077880000|2022-05-09 06:31:20|977.86|960.76|977.88|960.78|977.88|960.78|977.79|960.69|4
1652077890000|2022-05-09 06:31:30|977.89|960.79|977.89|960.79|977.91|960.81|977.89|960.79|4
1652077900000|2022-05-09 06:31:40|977.88|960.78|978.1|961|978.38|961.28|977.88|960.78|13
1652077910000|2022-05-09 06:31:50|978.06|960.96|978.24|961.14|978.27|961.17|978.04|960.94|11
1652077920000|2022-05-09 06:32:00|978.26|961.16|978.85|961.75|978.88|961.78|978.12|961.02|22
1652077930000|2022-05-09 06:32:10|978.83|961.73|979.18|962.08|979.85|962.75|978.83|961.73|25
1652077940000|2022-05-09 06:32:20|979.01|961.91|979.82|962.72|979.97|962.87|979.01|961.91|23
1652077950000|2022-05-09 06:32:30|979.78|962.68|979.78|962.68|979.82|962.72|979.76|962.66|12
1652077960000|2022-05-09 06:32:40|979.8|962.7|979.98|962.88|980.08|962.98|979.78|962.68|12
1652077970000|2022-05-09 06:32:50|980.06|962.96|979.87|962.77|980.06|962.96|979.81|962.71|19
1652077980000|2022-05-09 06:33:00|979.91|962.81|980.87|963.77|980.9|963.8|979.91|962.81|25
1652077990000|2022-05-09 06:33:10|980.88|963.78|980.6|963.5|980.88|963.78|980.55|963.45|20
1652078000000|2022-05-09 06:33:20|980.61|963.51|980.65|963.55|980.73|963.63|980.39|963.29|20
1652078010000|2022-05-09 06:33:30|980.72|963.62|980.37|963.27|980.72|963.62|980.3|963.2|9
1652078020000|2022-05-09 06:33:40|980.55|963.45|980.4|963.3|980.55|963.45|980.35|963.25|15
1652078030000|2022-05-09 06:33:50|980.42|963.32|980.72|963.62|980.83|963.73|980.4|963.3|14
1652078040000|2022-05-09 06:34:00|980.73|963.63|980.94|963.84|981.27|964.17|980.73|963.63|23
1652078050000|2022-05-09 06:34:10|981.02|963.92|980.89|963.79|981.02|963.92|980.89|963.79|8
1652078060000|2022-05-09 06:34:20|980.87|963.77|980.74|963.64|980.87|963.77|980.1|963|23
1652078070000|2022-05-09 06:34:30|980.73|963.63|980.1|963|980.76|963.66|979.97|962.87|28
1652078080000|2022-05-09 06:34:40|980.18|963.08|980.17|963.07|980.23|963.13|980.16|963.06|8
1652078090000|2022-05-09 06:34:50|980.16|963.06|980.05|962.95|980.17|963.07|980.03|962.93|8
1652078100000|2022-05-09 06:35:00|980.07|962.97|979.33|962.23|980.08|962.98|979.33|962.23|18
1652078110000|2022-05-09 06:35:10|979.32|962.22|978.4|961.3|979.32|962.22|978.4|961.3|17
1652078120000|2022-05-09 06:35:20|978.38|961.28|977.97|960.87|978.42|961.32|977.97|960.87|18
1652078130000|2022-05-09 06:35:30|978.01|960.91|978.12|961.02|978.12|961.02|977.57|960.47|20
1652078140000|2022-05-09 06:35:40|978.13|961.03|978.57|961.47|978.86|961.76|978.13|961.03|19
1652078150000|2022-05-09 06:35:50|978.53|961.43|978.05|960.95|978.94|961.84|978.03|960.93|21
1652078160000|2022-05-09 06:36:00|978.04|960.94|978.01|960.91|978.05|960.95|977.97|960.87|10
1652078170000|2022-05-09 06:36:10|978.06|960.96|977.79|960.69|978.06|960.96|977.79|960.69|8
1652078180000|2022-05-09 06:36:20|977.82|960.72|978.04|960.94|978.04|960.94|977.75|960.65|12
1652078190000|2022-05-09 06:36:30|978.05|960.95|978.43|961.33|978.5|961.4|978.05|960.95|10
1652078200000|2022-05-09 06:36:40|978.45|961.35|979.95|962.85|979.96|962.86|978.43|961.33|26
1652078210000|2022-05-09 06:36:50|979.94|962.84|980.23|963.13|980.31|963.21|979.58|962.48|26
1652078220000|2022-05-09 06:37:00|980.25|963.15|980.18|963.08|980.79|963.69|980.18|963.08|24
1652078230000|2022-05-09 06:37:10|980.16|963.06|979.99|962.89|980.16|963.06|979.99|962.89|13
1652078240000|2022-05-09 06:37:20|979.86|962.76|979.27|962.17|979.86|962.76|979.12|962.02|19
1652078250000|2022-05-09 06:37:30|979.29|962.19|979.28|962.18|979.33|962.23|979.27|962.17|6
1652078260000|2022-05-09 06:37:40|979.25|962.15|979.17|962.07|979.25|962.15|979.09|961.99|20
1652078270000|2022-05-09 06:37:50|979.11|962.01|979.19|962.09|979.22|962.12|979.11|962.01|8
1652078280000|2022-05-09 06:38:00|979.21|962.11|979.11|962.01|979.46|962.36|979.1|962|10
1652078290000|2022-05-09 06:38:10|978.99|961.89|978.98|961.88|978.99|961.89|978.94|961.84|13
1652078300000|2022-05-09 06:38:20|978.99|961.89|978.07|960.97|978.99|961.89|978.07|960.97|16
1652078310000|2022-05-09 06:38:30|978.01|960.91|978.04|960.94|978.04|960.94|978.01|960.91|7
1652078320000|2022-05-09 06:38:40|978.07|960.97|978.06|960.96|978.11|961.01|978.03|960.93|8
1652078330000|2022-05-09 06:38:50|978.19|961.09|977.04|959.94|978.2|961.1|977.04|959.94|19
1652078340000|2022-05-09 06:39:00|977.06|959.96|977.31|960.21|977.96|960.86|977.06|959.96|22
1652078350000|2022-05-09 06:39:10|977.3|960.2|977.92|960.82|977.92|960.82|977.23|960.13|15
1652078360000|2022-05-09 06:39:20|977.94|960.84|977.89|960.79|978.05|960.95|977.89|960.79|13
1652078370000|2022-05-09 06:39:30|978.01|960.91|978.02|960.92|978.02|960.92|977.99|960.89|4
1652078380000|2022-05-09 06:39:40|978.01|960.91|978.02|960.92|978.02|960.92|978.01|960.91|2
1652078390000|2022-05-09 06:39:50|977.85|960.75|977.87|960.77|977.87|960.77|977.75|960.65|6
1652078400000|2022-05-09 06:40:00|977.88|960.78|977.92|960.82|977.96|960.86|977.75|960.65|17
1652078410000|2022-05-09 06:40:10|977.9|960.8|977.97|960.87|978.13|961.03|977.9|960.8|11
1652078420000|2022-05-09 06:40:20|978|960.9|977|959.9|978.13|961.03|977|959.9|17
1652078430000|2022-05-09 06:40:30|977.07|959.97|977.06|959.96|977.07|959.97|976.9|959.8|12
1652078440000|2022-05-09 06:40:40|977.05|959.95|976.33|959.23|977.1|960|976.33|959.23|12
1652078450000|2022-05-09 06:40:50|976.34|959.24|975.99|958.89|976.46|959.36|975.53|958.43|22
1652078460000|2022-05-09 06:41:00|976|958.9|976.86|959.76|976.88|959.78|976|958.9|15
1652078470000|2022-05-09 06:41:10|976.9|959.8|976.91|959.81|976.93|959.83|976.83|959.73|17
1652078480000|2022-05-09 06:41:20|976.86|959.76|976.21|959.11|976.91|959.81|976.21|959.11|23
1652078490000|2022-05-09 06:41:30|976.16|959.06|975.39|958.29|976.16|959.06|975.06|957.96|25
1652078500000|2022-05-09 06:41:40|975.35|958.25|975.26|958.16|975.35|958.25|975.12|958.02|16
1652078510000|2022-05-09 06:41:50|975.29|958.19|975.01|957.91|975.29|958.19|974.91|957.81|17
1652078520000|2022-05-09 06:42:00|974.88|957.78|974.1|957|974.88|957.78|974.1|957|23
1652078530000|2022-05-09 06:42:10|974.14|957.04|974.12|957.02|974.92|957.82|974.1|957|32
1652078540000|2022-05-09 06:42:20|974.11|957.01|974.07|956.97|974.11|957.01|973.81|956.71|17
1652078550000|2022-05-09 06:42:30|974.08|956.98|974.11|957.01|974.11|957.01|974.03|956.93|14
1652078560000|2022-05-09 06:42:40|973.98|956.88|974.35|957.25|974.37|957.27|973.96|956.86|15
1652078570000|2022-05-09 06:42:50|974.37|957.27|974.15|957.05|974.82|957.72|974.15|957.05|19
1652078580000|2022-05-09 06:43:00|974.16|957.06|974.57|957.47|974.64|957.54|974.05|956.95|16
1652078590000|2022-05-09 06:43:10|974.59|957.49|974.71|957.61|974.71|957.61|974.36|957.26|11
1652078600000|2022-05-09 06:43:20|974.73|957.63|974.75|957.65|974.82|957.72|974.67|957.57|18
1652078610000|2022-05-09 06:43:30|974.74|957.64|974.96|957.86|974.96|957.86|974.73|957.63|19
1652078620000|2022-05-09 06:43:40|974.95|957.85|975.31|958.21|975.66|958.56|974.9|957.8|27
1652078630000|2022-05-09 06:43:50|975.34|958.24|974.96|957.86|975.34|958.24|974.83|957.73|18
1652078640000|2022-05-09 06:44:00|975.01|957.91|974.7|957.6|975.01|957.91|974.48|957.38|24
1652078650000|2022-05-09 06:44:10|974.72|957.62|974.89|957.79|974.99|957.89|974.72|957.62|11
1652078660000|2022-05-09 06:44:20|974.87|957.77|975.54|958.44|975.56|958.46|974.87|957.77|10
1652078670000|2022-05-09 06:44:30|975.57|958.47|975.67|958.57|975.73|958.63|975.37|958.27|19
1652078680000|2022-05-09 06:44:40|975.73|958.63|976.15|959.05|976.58|959.48|975.73|958.63|22
1652078690000|2022-05-09 06:44:50|976.12|959.02|976.1|959|976.15|959.05|976.07|958.97|8
1652078700000|2022-05-09 06:45:00|976.08|958.98|976.12|959.02|976.12|959.02|975.98|958.88|15
1652078710000|2022-05-09 06:45:10|976.1|959|976.02|958.92|976.12|959.02|975.97|958.87|9
1652078720000|2022-05-09 06:45:20|976.03|958.93|976.66|959.56|976.69|959.59|975.99|958.89|27
1652078730000|2022-05-09 06:45:30|976.67|959.57|977.25|960.15|977.46|960.36|976.54|959.44|23
1652078740000|2022-05-09 06:45:40|977.24|960.14|977.6|960.5|977.63|960.53|976.97|959.87|28
1652078750000|2022-05-09 06:45:50|977.62|960.52|977.67|960.57|977.69|960.59|977.6|960.5|9
1652078760000|2022-05-09 06:46:00|977.79|960.69|977.47|960.37|977.79|960.69|977.47|960.37|6
1652078770000|2022-05-09 06:46:10|977.58|960.48|977.82|960.72|977.89|960.79|977.45|960.35|15
1652078780000|2022-05-09 06:46:20|977.79|960.69|977.09|959.99|977.88|960.78|977.09|959.99|17
1652078790000|2022-05-09 06:46:30|977.1|960|977.02|959.92|977.1|960|976.92|959.82|21
1652078800000|2022-05-09 06:46:40|976.83|959.73|977.5|960.4|977.76|960.66|976.83|959.73|23
1652078810000|2022-05-09 06:46:50|977.53|960.43|978.04|960.94|978.04|960.94|977.52|960.42|27
1652078820000|2022-05-09 06:47:00|978.1|961|978.53|961.43|978.58|961.48|978|960.9|23
1652078830000|2022-05-09 06:47:10|978.52|961.42|978.78|961.68|978.84|961.74|978.52|961.42|24
1652078840000|2022-05-09 06:47:20|978.79|961.69|978.45|961.35|978.79|961.69|978.39|961.29|15
1652078850000|2022-05-09 06:47:30|978.35|961.25|978.51|961.41|978.79|961.69|978.35|961.25|27
1652078860000|2022-05-09 06:47:40|978.5|961.4|978.84|961.74|978.94|961.84|978.48|961.38|18
1652078870000|2022-05-09 06:47:50|978.83|961.73|979.03|961.93|979.13|962.03|978.83|961.73|11
1652078880000|2022-05-09 06:48:00|979.04|961.94|979.02|961.92|979.34|962.24|979.01|961.91|21
1652078890000|2022-05-09 06:48:10|979.05|961.95|979.01|961.91|979.08|961.98|979|961.9|11
1652078900000|2022-05-09 06:48:20|979.02|961.92|978.86|961.76|979.04|961.94|978.86|961.76|12
1652078910000|2022-05-09 06:48:30|978.97|961.87|978.65|961.55|978.98|961.88|978.41|961.31|19
1652078920000|2022-05-09 06:48:40|978.67|961.57|978.83|961.73|978.94|961.84|978.67|961.57|12
1652078930000|2022-05-09 06:48:50|978.84|961.74|978.75|961.65|978.88|961.78|978.58|961.48|13
1652078940000|2022-05-09 06:49:00|978.74|961.64|978.35|961.25|978.78|961.68|978.24|961.14|12
1652078950000|2022-05-09 06:49:10|978.36|961.26|978.59|961.49|978.81|961.71|978.36|961.26|25
1652078960000|2022-05-09 06:49:20|978.6|961.5|979.54|962.44|979.56|962.46|978.58|961.48|23
1652078970000|2022-05-09 06:49:30|979.56|962.46|979.46|962.36|979.85|962.75|979.46|962.36|25
1652078980000|2022-05-09 06:49:40|979.44|962.34|979.23|962.13|979.62|962.52|979.21|962.11|15
1652078990000|2022-05-09 06:49:50|979.3|962.2|979.05|961.95|979.41|962.31|979.03|961.93|19
1652079000000|2022-05-09 06:50:00|979.03|961.93|979.03|961.93|979.03|961.93|979.03|961.93|1
1652079020000|2022-05-09 06:50:20|979.05|961.95|979.84|962.74|979.86|962.76|979.05|961.95|19
1652079030000|2022-05-09 06:50:30|979.88|962.78|979.67|962.57|979.88|962.78|979.63|962.53|19
1652079040000|2022-05-09 06:50:40|979.35|962.25|979.02|961.92|979.35|962.25|979.02|961.92|7
1652079050000|2022-05-09 06:50:50|979.01|961.91|978.98|961.88|979.04|961.94|978.96|961.86|13
1652079060000|2022-05-09 06:51:00|978.97|961.87|979.59|962.49|979.82|962.72|978.96|961.86|24
1652079070000|2022-05-09 06:51:10|979.71|962.61|979.09|961.99|979.79|962.69|979.08|961.98|15
1652079080000|2022-05-09 06:51:20|979.16|962.06|979.08|961.98|979.18|962.08|979.07|961.97|8
1652079090000|2022-05-09 06:51:30|979.09|961.99|979|961.9|979.09|961.99|979|961.9|3
1652079100000|2022-05-09 06:51:40|979.03|961.93|979.01|961.91|979.04|961.94|979.01|961.91|3
1652079110000|2022-05-09 06:51:50|979.03|961.93|978.94|961.84|979.03|961.93|978.92|961.82|12
1652079120000|2022-05-09 06:52:00|978.9|961.8|978.91|961.81|978.91|961.81|978.9|961.8|2
1652079130000|2022-05-09 06:52:10|979.12|962.02|979.7|962.6|979.87|962.77|979.12|962.02|17
1652079140000|2022-05-09 06:52:20|979.81|962.71|979.82|962.72|979.85|962.75|979.56|962.46|17
1652079150000|2022-05-09 06:52:30|979.83|962.73|979.83|962.73|979.85|962.75|979.83|962.73|9
1652079160000|2022-05-09 06:52:40|979.91|962.81|979.92|962.82|979.96|962.86|979.88|962.78|19
1652079170000|2022-05-09 06:52:50|979.78|962.68|979.97|962.87|980.03|962.93|979.62|962.52|22
1652079180000|2022-05-09 06:53:00|979.94|962.84|979.94|962.84|980.02|962.92|979.9|962.8|14
1652079190000|2022-05-09 06:53:10|979.95|962.85|979.99|962.89|979.99|962.89|979.93|962.83|7
1652079200000|2022-05-09 06:53:20|980|962.9|979.99|962.89|980.42|963.32|979.99|962.89|16
1652079210000|2022-05-09 06:53:30|980.03|962.93|979.73|962.63|980.06|962.96|979.72|962.62|17
1652079220000|2022-05-09 06:53:40|979.76|962.66|980.61|963.51|980.71|963.61|979.74|962.64|22
1652079230000|2022-05-09 06:53:50|980.6|963.5|980.51|963.41|980.74|963.64|980.4|963.3|17
1652079240000|2022-05-09 06:54:00|980.53|963.43|980.5|963.4|980.6|963.5|980.35|963.25|22
1652079250000|2022-05-09 06:54:10|980.51|963.41|980.1|963|980.51|963.41|980.04|962.94|21
1652079260000|2022-05-09 06:54:20|980.05|962.95|980.05|962.95|980.07|962.97|980.03|962.93|8
1652079270000|2022-05-09 06:54:30|980|962.9|980.05|962.95|980.09|962.99|979.99|962.89|16
1652079280000|2022-05-09 06:54:40|980.02|962.92|980.09|962.99|980.09|962.99|980.02|962.92|6
1652079290000|2022-05-09 06:54:50|980.04|962.94|980.06|962.96|980.07|962.97|980.02|962.92|8
1652079300000|2022-05-09 06:55:00|980.05|962.95|979.55|962.45|980.06|962.96|979.55|962.45|23
1652079310000|2022-05-09 06:55:10|979.62|962.52|979.08|961.98|979.64|962.54|979.08|961.98|22
1652079320000|2022-05-09 06:55:20|979.1|962|978.88|961.78|979.1|962|978.86|961.76|12
1652079330000|2022-05-09 06:55:30|978.9|961.8|979.02|961.92|979.02|961.92|978.9|961.8|9
1652079340000|2022-05-09 06:55:40|978.97|961.87|978.96|961.86|979.01|961.91|978.96|961.86|6
1652079350000|2022-05-09 06:55:50|978.95|961.85|978.8|961.7|978.95|961.85|978.79|961.69|6
1652079360000|2022-05-09 06:56:00|978.79|961.69|978.13|961.03|978.85|961.75|978.13|961.03|18
1652079370000|2022-05-09 06:56:10|978.12|961.02|977.61|960.51|978.12|961.02|977.53|960.43|13
1652079380000|2022-05-09 06:56:20|977.52|960.42|977.45|960.35|977.52|960.42|977.13|960.03|11
1652079390000|2022-05-09 06:56:30|977.49|960.39|977.47|960.37|977.66|960.56|977.4|960.3|13
1652079400000|2022-05-09 06:56:40|977.56|960.46|977.69|960.59|977.69|960.59|977.47|960.37|10
1652079410000|2022-05-09 06:56:50|977.7|960.6|978.71|961.61|978.72|961.62|977.68|960.58|34
1652079420000|2022-05-09 06:57:00|978.73|961.63|978.67|961.57|978.74|961.64|978.61|961.51|19
1652079430000|2022-05-09 06:57:10|978.89|961.79|978.3|961.2|978.89|961.79|978.04|960.94|20
1652079440000|2022-05-09 06:57:20|978.31|961.21|978.28|961.18|978.31|961.21|978.21|961.11|6
1652079450000|2022-05-09 06:57:30|978.21|961.11|977.99|960.89|978.26|961.16|977.99|960.89|16
1652079460000|2022-05-09 06:57:40|978.01|960.91|977.48|960.38|978.01|960.91|977.48|960.38|17
1652079470000|2022-05-09 06:57:50|977.47|960.37|977.49|960.39|977.78|960.68|977.24|960.14|14
1652079480000|2022-05-09 06:58:00|977.52|960.42|977.53|960.43|977.57|960.47|977.46|960.36|9
1652079490000|2022-05-09 06:58:10|977.54|960.44|977.16|960.06|977.64|960.54|977.16|960.06|12
1652079500000|2022-05-09 06:58:20|977.17|960.07|977.79|960.69|977.8|960.7|977.17|960.07|21
1652079510000|2022-05-09 06:58:30|977.8|960.7|977.86|960.76|977.86|960.76|977.8|960.7|6
1652079520000|2022-05-09 06:58:40|977.81|960.71|977.89|960.79|977.89|960.79|977.81|960.71|4
1652079530000|2022-05-09 06:58:50|977.95|960.85|978.01|960.91|978.01|960.91|977.9|960.8|12
1652079540000|2022-05-09 06:59:00|977.84|960.74|978.61|961.51|978.67|961.57|977.82|960.72|25
1652079550000|2022-05-09 06:59:10|978.58|961.48|978.45|961.35|978.61|961.51|978.44|961.34|10
1652079560000|2022-05-09 06:59:20|978.46|961.36|978.42|961.32|978.46|961.36|978.34|961.24|8
1652079570000|2022-05-09 06:59:30|978.34|961.24|977.59|960.49|978.34|961.24|977.51|960.41|25
1652079580000|2022-05-09 06:59:40|977.53|960.43|977.77|960.67|977.77|960.67|977.13|960.03|22
1652079590000|2022-05-09 06:59:50|977.67|960.57|977.79|960.69|977.9|960.8|977.57|960.47|18
1652079600000|2022-05-09 07:00:00|977.59|960.49|977.83|960.73|977.84|960.74|977.59|960.49|20
1652079610000|2022-05-09 07:00:10|977.8|960.7|977.64|960.54|978.06|960.96|977.63|960.53|19
1652079620000|2022-05-09 07:00:20|977.63|960.53|977.55|960.45|977.63|960.53|977.46|960.36|11
1652079630000|2022-05-09 07:00:30|977.54|960.44|977.52|960.42|977.54|960.44|977.45|960.35|16
1652079640000|2022-05-09 07:00:40|977.47|960.37|977.83|960.73|977.83|960.73|977.24|960.14|25
1652079650000|2022-05-09 07:00:50|977.65|960.55|979.45|962.35|979.62|962.52|977.62|960.52|34
1652079660000|2022-05-09 07:01:00|979.4|962.3|980.62|963.52|980.78|963.68|979.4|962.3|32
1652079670000|2022-05-09 07:01:10|980.61|963.51|980.39|963.29|980.61|963.51|980.14|963.04|19
1652079680000|2022-05-09 07:01:20|980.35|963.25|980.84|963.74|980.84|963.74|980.35|963.25|15
1652079690000|2022-05-09 07:01:30|980.89|963.79|980.05|962.95|980.89|963.79|980.04|962.94|17
1652079700000|2022-05-09 07:01:40|980.04|962.94|980.32|963.22|980.33|963.23|980.04|962.94|12
1652079710000|2022-05-09 07:01:50|980.33|963.23|980.56|963.46|980.64|963.54|980.33|963.23|16
1652079720000|2022-05-09 07:02:00|980.63|963.53|981.55|964.45|981.56|964.46|980.46|963.36|24
1652079730000|2022-05-09 07:02:10|981.59|964.49|981.7|964.6|981.81|964.71|981.59|964.49|19
1652079740000|2022-05-09 07:02:20|981.72|964.62|982.52|965.42|982.53|965.43|981.72|964.62|24
1652079750000|2022-05-09 07:02:30|982.67|965.57|982.56|965.46|982.67|965.57|982.36|965.26|16
1652079760000|2022-05-09 07:02:40|982.63|965.53|983.05|965.95|983.2|966.1|982.57|965.47|18
1652079770000|2022-05-09 07:02:50|982.98|965.88|983.24|966.14|983.37|966.27|982.94|965.84|16
1652079780000|2022-05-09 07:03:00|983.23|966.13|982.91|965.81|983.23|966.13|982.91|965.81|14
1652079790000|2022-05-09 07:03:10|982.95|965.85|983.43|966.33|983.73|966.63|982.95|965.85|29
1652079800000|2022-05-09 07:03:20|983.41|966.31|983.63|966.53|983.71|966.61|983.37|966.27|20
1652079810000|2022-05-09 07:03:30|983.64|966.54|983.82|966.72|983.91|966.81|983.55|966.45|23
1652079820000|2022-05-09 07:03:40|983.77|966.67|983.79|966.69|983.9|966.8|983.67|966.57|22
1652079830000|2022-05-09 07:03:50|984.06|966.96|984.42|967.32|984.55|967.45|984.06|966.96|22
1652079840000|2022-05-09 07:04:00|984.37|967.27|984.09|966.99|984.39|967.29|984.02|966.92|18
1652079850000|2022-05-09 07:04:10|984.06|966.96|983.38|966.28|984.06|966.96|983.38|966.28|18
1652079860000|2022-05-09 07:04:20|983.39|966.29|983.33|966.23|983.64|966.54|983.13|966.03|24
1652079870000|2022-05-09 07:04:30|983.37|966.27|983.48|966.38|983.72|966.62|983.33|966.23|25
1652079880000|2022-05-09 07:04:40|983.38|966.28|983.11|966.01|983.38|966.28|983.11|966.01|18
1652079890000|2022-05-09 07:04:50|983.32|966.22|983.73|966.63|983.73|966.63|983.32|966.22|17
1652079900000|2022-05-09 07:05:00|983.64|966.54|984.26|967.16|984.26|967.16|983.64|966.54|20
1652079910000|2022-05-09 07:05:10|984.25|967.15|983.99|966.89|984.35|967.25|983.99|966.89|11
1652079920000|2022-05-09 07:05:20|984.04|966.94|983.76|966.66|984.05|966.95|983.71|966.61|8
1652079930000|2022-05-09 07:05:30|983.79|966.69|983.6|966.5|983.91|966.81|983.6|966.5|24
1652079940000|2022-05-09 07:05:40|983.63|966.53|983.53|966.43|983.64|966.54|983.52|966.42|9
1652079950000|2022-05-09 07:05:50|983.54|966.44|983.06|965.96|983.55|966.45|983.02|965.92|11
1652079960000|2022-05-09 07:06:00|983|965.9|983.64|966.54|983.7|966.6|982.98|965.88|9
1652079970000|2022-05-09 07:06:10|983.66|966.56|983.85|966.75|983.88|966.78|983.56|966.46|19
1652079980000|2022-05-09 07:06:20|983.86|966.76|983.86|966.76|984.05|966.95|983.86|966.76|11
1652079990000|2022-05-09 07:06:30|983.9|966.8|983.93|966.83|983.96|966.86|983.88|966.78|15
1652080000000|2022-05-09 07:06:40|983.91|966.81|983.9|966.8|983.99|966.89|983.83|966.73|16
1652080010000|2022-05-09 07:06:50|983.91|966.81|983.84|966.74|983.91|966.81|983.74|966.64|12
1652080020000|2022-05-09 07:07:00|983.8|966.7|983.45|966.35|983.88|966.78|983.43|966.33|19
1652080030000|2022-05-09 07:07:10|983.44|966.34|983.56|966.46|983.72|966.62|983.44|966.34|15
1652080040000|2022-05-09 07:07:20|983.71|966.61|984.63|967.53|984.63|967.53|983.71|966.61|26
1652080050000|2022-05-09 07:07:30|984.65|967.55|984.82|967.72|984.84|967.74|984.65|967.55|8
1652080060000|2022-05-09 07:07:40|984.74|967.64|984.73|967.63|984.75|967.65|984.69|967.59|5
1652080070000|2022-05-09 07:07:50|984.74|967.64|985.14|968.04|985.21|968.11|984.74|967.64|19
1652080080000|2022-05-09 07:08:00|985.13|968.03|985.06|967.96|985.13|968.03|984.84|967.74|11
1652080090000|2022-05-09 07:08:10|985.05|967.95|984.64|967.54|985.07|967.97|984.64|967.54|12
1652080100000|2022-05-09 07:08:20|984.55|967.45|984.85|967.75|984.85|967.75|984.48|967.38|15
1652080110000|2022-05-09 07:08:30|984.74|967.64|984.8|967.7|984.85|967.75|984.74|967.64|5
1652080120000|2022-05-09 07:08:40|984.68|967.58|984.42|967.32|984.68|967.58|984.06|966.96|16
1652080130000|2022-05-09 07:08:50|984.45|967.35|984.03|966.93|984.62|967.52|983.99|966.89|17
1652080140000|2022-05-09 07:09:00|984|966.9|984.52|967.42|984.55|967.45|983.94|966.84|26
1652080150000|2022-05-09 07:09:10|984.53|967.43|984.51|967.41|984.59|967.49|984.46|967.36|17
1652080160000|2022-05-09 07:09:20|984.5|967.4|984.76|967.66|984.83|967.73|984.5|967.4|26
1652080170000|2022-05-09 07:09:30|984.78|967.68|984.75|967.65|984.8|967.7|984.74|967.64|6
1652080180000|2022-05-09 07:09:40|984.77|967.67|985.26|968.16|985.3|968.2|984.77|967.67|12
1652080190000|2022-05-09 07:09:50|985.27|968.17|985.37|968.27|985.4|968.3|985.27|968.17|11
1652080200000|2022-05-09 07:10:00|985.5|968.4|985.38|968.28|985.5|968.4|985.32|968.22|9
1652080210000|2022-05-09 07:10:10|985.4|968.3|985.4|968.3|985.4|968.3|985.35|968.25|12
1652080220000|2022-05-09 07:10:20|985.39|968.29|985.78|968.68|985.83|968.73|985.35|968.25|20
1652080230000|2022-05-09 07:10:30|985.8|968.7|986.42|969.32|986.5|969.4|985.8|968.7|27
1652080240000|2022-05-09 07:10:40|986.37|969.27|986.75|969.65|986.79|969.69|986.37|969.27|17
1652080250000|2022-05-09 07:10:50|986.62|969.52|986.54|969.44|986.79|969.69|986.43|969.33|21
1652080260000|2022-05-09 07:11:00|986.53|969.43|986.88|969.78|986.88|969.78|986.5|969.4|20
1652080270000|2022-05-09 07:11:10|986.87|969.77|987.01|969.91|987.45|970.35|986.87|969.77|17
1652080280000|2022-05-09 07:11:20|987.02|969.92|987.48|970.38|987.5|970.4|987|969.9|21
1652080290000|2022-05-09 07:11:30|987.44|970.34|986.98|969.88|987.53|970.43|986.98|969.88|15
1652080300000|2022-05-09 07:11:40|986.91|969.81|986.93|969.83|986.97|969.87|986.8|969.7|21
1652080310000|2022-05-09 07:11:50|986.92|969.82|986.72|969.62|986.92|969.82|986.6|969.5|11
1652080320000|2022-05-09 07:12:00|986.05|968.95|985.75|968.65|986.05|968.95|985.74|968.64|17
1652080330000|2022-05-09 07:12:10|985.74|968.64|985.25|968.15|985.74|968.64|984.99|967.89|13
1652080340000|2022-05-09 07:12:20|985.26|968.16|986.18|969.08|986.18|969.08|985.26|968.16|13
1652080350000|2022-05-09 07:12:30|986.13|969.03|986.23|969.13|986.23|969.13|986.13|969.03|2
1652080360000|2022-05-09 07:12:40|985.91|968.81|985.61|968.51|985.91|968.81|985.6|968.5|16
1652080370000|2022-05-09 07:12:50|985.56|968.46|985.06|967.96|985.6|968.5|985.05|967.95|8
1652080380000|2022-05-09 07:13:00|985.09|967.99|984.98|967.88|985.19|968.09|984.93|967.83|12
1652080390000|2022-05-09 07:13:10|985.03|967.93|984.82|967.72|985.03|967.93|984.76|967.66|24
1652080400000|2022-05-09 07:13:20|984.84|967.74|984.69|967.59|984.84|967.74|984.51|967.41|25
1652080410000|2022-05-09 07:13:30|984.67|967.57|984.71|967.61|984.8|967.7|984.5|967.4|13
1652080420000|2022-05-09 07:13:40|984.78|967.68|984.07|966.97|984.78|967.68|984.06|966.96|11
1652080430000|2022-05-09 07:13:50|984.08|966.98|984.6|967.5|984.65|967.55|984.08|966.98|7
1652080440000|2022-05-09 07:14:00|984.62|967.52|984.54|967.44|984.88|967.78|984.41|967.31|16
1652080450000|2022-05-09 07:14:10|984.47|967.37|984.12|967.02|984.47|967.37|984.12|967.02|8
1652080470000|2022-05-09 07:14:30|984.18|967.08|984.46|967.36|984.54|967.44|984.15|967.05|18
1652080480000|2022-05-09 07:14:40|984.65|967.55|984.75|967.65|984.75|967.65|984.65|967.55|4
1652080490000|2022-05-09 07:14:50|984.64|967.54|984.59|967.49|984.64|967.54|984.54|967.44|8
1652080500000|2022-05-09 07:15:00|984.6|967.5|984.38|967.28|984.63|967.53|984.34|967.24|9
1652080510000|2022-05-09 07:15:10|984.37|967.27|984.15|967.05|984.37|967.27|984.14|967.04|4
1652080520000|2022-05-09 07:15:20|984.08|966.98|984.45|967.35|984.47|967.37|984.08|966.98|16
1652080530000|2022-05-09 07:15:30|984.17|967.07|984.11|967.01|984.18|967.08|984.03|966.93|19
1652080540000|2022-05-09 07:15:40|984.04|966.94|983.99|966.89|984.09|966.99|983.96|966.86|11
1652080550000|2022-05-09 07:15:50|983.98|966.88|983.87|966.77|984|966.9|983.87|966.77|24
1652080560000|2022-05-09 07:16:00|983.86|966.76|983.23|966.13|983.87|966.77|983.22|966.12|19
1652080570000|2022-05-09 07:16:10|983.55|966.45|983.13|966.03|983.55|966.45|982.94|965.84|25
1652080580000|2022-05-09 07:16:20|983.11|966.01|983.03|965.93|983.11|966.01|983.01|965.91|6
1652080590000|2022-05-09 07:16:30|983.02|965.92|982.81|965.71|983.02|965.92|982.81|965.71|8
1652080600000|2022-05-09 07:16:40|982.87|965.77|982.5|965.4|983.02|965.92|982.22|965.12|17
1652080610000|2022-05-09 07:16:50|982.62|965.52|982.86|965.76|983.06|965.96|982.56|965.46|21
1652080620000|2022-05-09 07:17:00|982.93|965.83|981.52|964.42|982.96|965.86|981.52|964.42|18
1652080630000|2022-05-09 07:17:10|981.42|964.32|981.56|964.46|981.64|964.54|981.32|964.22|8
1652080640000|2022-05-09 07:17:20|981.64|964.54|981.26|964.16|981.65|964.55|981.23|964.13|9
1652080650000|2022-05-09 07:17:30|981.23|964.13|981.56|964.46|981.56|964.46|981.23|964.13|7
1652080660000|2022-05-09 07:17:40|981.39|964.29|980.64|963.54|981.46|964.36|980.44|963.34|15
1652080670000|2022-05-09 07:17:50|980.66|963.56|980.47|963.37|981.17|964.07|980.47|963.37|18
1652080680000|2022-05-09 07:18:00|980.04|962.94|980.11|963.01|980.11|963.01|980.02|962.92|13
1652080690000|2022-05-09 07:18:10|980.08|962.98|980.02|962.92|980.09|962.99|980.02|962.92|7
1652080700000|2022-05-09 07:18:20|979.99|962.89|980.05|962.95|980.07|962.97|979.99|962.89|4
1652080710000|2022-05-09 07:18:30|980.08|962.98|980.24|963.14|980.54|963.44|980.08|962.98|12
1652080720000|2022-05-09 07:18:40|980.21|963.11|980.13|963.03|980.26|963.16|980.13|963.03|11
1652080730000|2022-05-09 07:18:50|980.14|963.04|979.53|962.43|980.14|963.04|979.42|962.32|12
1652080740000|2022-05-09 07:19:00|979.9|962.8|980.52|963.42|980.52|963.42|979.87|962.77|20
1652080750000|2022-05-09 07:19:10|980.6|963.5|980.13|963.03|980.78|963.68|979.93|962.83|28
1652080760000|2022-05-09 07:19:20|980.07|962.97|980.07|962.97|980.11|963.01|980.06|962.96|4
1652080770000|2022-05-09 07:19:30|980.06|962.96|980.04|962.94|980.06|962.96|979.82|962.72|6
1652080780000|2022-05-09 07:19:40|980.07|962.97|980.03|962.93|980.09|962.99|979.82|962.72|19
1652080790000|2022-05-09 07:19:50|980.02|962.92|980.04|962.94|980.08|962.98|979.93|962.83|15
1652080800000|2022-05-09 07:20:00|980.02|962.92|979.96|962.86|980.02|962.92|979.9|962.8|12
1652080810000|2022-05-09 07:20:10|979.95|962.85|979.3|962.2|979.95|962.85|979.3|962.2|4
1652080820000|2022-05-09 07:20:20|979.29|962.19|978.62|961.52|979.29|962.19|978.44|961.34|18
1652080830000|2022-05-09 07:20:30|978.63|961.53|979.04|961.94|979.07|961.97|978.63|961.53|18
1652080840000|2022-05-09 07:20:40|978.95|961.85|978.91|961.81|978.96|961.86|978.74|961.64|13
1652080850000|2022-05-09 07:20:50|978.93|961.83|978.95|961.85|979.02|961.92|978.91|961.81|16
1652080860000|2022-05-09 07:21:00|978.97|961.87|978.73|961.63|978.97|961.87|978.7|961.6|15
1652080870000|2022-05-09 07:21:10|978.72|961.62|978.77|961.67|978.81|961.71|978.72|961.62|13
1652080880000|2022-05-09 07:21:20|978.76|961.66|978.77|961.67|978.82|961.72|978.75|961.65|7
1652080890000|2022-05-09 07:21:30|978.82|961.72|978.11|961.01|978.82|961.72|978.11|961.01|15
1652080900000|2022-05-09 07:21:40|978.13|961.03|978.13|961.03|978.23|961.13|978.13|961.03|5
1652080910000|2022-05-09 07:21:50|978.14|961.04|978.01|960.91|978.15|961.05|977.96|960.86|5
1652080920000|2022-05-09 07:22:00|978.02|960.92|978.03|960.93|978.03|960.93|978.02|960.92|2
1652080930000|2022-05-09 07:22:10|978.04|960.94|978.08|960.98|978.08|960.98|978.04|960.94|2
1652080940000|2022-05-09 07:22:20|978.09|960.99|978.05|960.95|978.11|961.01|978.05|960.95|3
1652080950000|2022-05-09 07:22:30|978.06|960.96|978.06|960.96|978.06|960.96|978.06|960.96|1
1652080970000|2022-05-09 07:22:50|978.09|960.99|977.88|960.78|978.09|960.99|977.88|960.78|3
1652080980000|2022-05-09 07:23:00|978|960.9|977.98|960.88|978.07|960.97|977.92|960.82|7
1652080990000|2022-05-09 07:23:10|978.01|960.91|977.31|960.21|978.04|960.94|977.27|960.17|15
1652081000000|2022-05-09 07:23:20|977.34|960.24|977.34|960.24|977.34|960.24|977.33|960.23|3
1652081010000|2022-05-09 07:23:30|977.09|959.99|977.09|959.99|977.09|959.99|977.09|959.99|1
1652081020000|2022-05-09 07:23:40|977.54|960.44|977.31|960.21|977.54|960.44|977.09|959.99|10
1652081030000|2022-05-09 07:23:50|976.75|959.65|976.57|959.47|976.91|959.81|976.57|959.47|7
1652081040000|2022-05-09 07:24:00|976.35|959.25|976.19|959.09|976.39|959.29|976.19|959.09|12
1652081050000|2022-05-09 07:24:10|976.24|959.14|976.05|958.95|976.37|959.27|976.05|958.95|8
1652081060000|2022-05-09 07:24:20|976.04|958.94|976.21|959.11|976.21|959.11|976.04|958.94|7
1652081070000|2022-05-09 07:24:30|976.22|959.12|976.86|959.76|976.99|959.89|976.21|959.11|17
1652081080000|2022-05-09 07:24:40|976.84|959.74|976.93|959.83|976.93|959.83|976.84|959.74|8
1652081090000|2022-05-09 07:24:50|976.91|959.81|976.93|959.83|976.93|959.83|976.91|959.81|2
1652081100000|2022-05-09 07:25:00|976.79|959.69|976.89|959.79|976.89|959.79|976.77|959.67|4
1652081110000|2022-05-09 07:25:10|977.05|959.95|977.05|959.95|977.05|959.95|977.05|959.95|1
1652081120000|2022-05-09 07:25:20|977.07|959.97|976.24|959.14|977.08|959.98|976.24|959.14|9
1652081130000|2022-05-09 07:25:30|976.15|959.05|976.34|959.24|976.6|959.5|976.1|959|23
1652081140000|2022-05-09 07:25:40|976.29|959.19|976.83|959.73|976.87|959.77|976.29|959.19|12
1652081150000|2022-05-09 07:25:50|976.82|959.72|976.75|959.65|976.89|959.79|976.41|959.31|18
1652081160000|2022-05-09 07:26:00|976.72|959.62|976.3|959.2|976.76|959.66|976.3|959.2|8
1652081170000|2022-05-09 07:26:10|976.05|958.95|976.32|959.22|976.33|959.23|975.92|958.82|12
1652081180000|2022-05-09 07:26:20|976.35|959.25|976.32|959.22|976.35|959.25|976.32|959.22|2
1652081190000|2022-05-09 07:26:30|976.33|959.23|977.46|960.36|977.46|960.36|976.33|959.23|25
1652081200000|2022-05-09 07:26:40|977.12|960.02|977.56|960.46|977.81|960.71|977.12|960.02|25
1652081210000|2022-05-09 07:26:50|977.57|960.47|977.84|960.74|978.05|960.95|977.57|960.47|17
1652081220000|2022-05-09 07:27:00|977.89|960.79|978.09|960.99|978.11|961.01|977.89|960.79|18
1652081230000|2022-05-09 07:27:10|978.02|960.92|977.38|960.28|978.03|960.93|977.37|960.27|18
1652081240000|2022-05-09 07:27:20|977.44|960.34|977.05|959.95|977.44|960.34|977.05|959.95|10
1652081250000|2022-05-09 07:27:30|977.02|959.92|977.02|959.92|977.03|959.93|976.96|959.86|9
1652081260000|2022-05-09 07:27:40|977.04|959.94|976.69|959.59|977.04|959.94|976.19|959.09|26
1652081270000|2022-05-09 07:27:50|976.66|959.56|976.3|959.2|976.74|959.64|976.23|959.13|11
1652081280000|2022-05-09 07:28:00|976.17|959.07|975.44|958.34|976.17|959.07|975.15|958.05|24
1652081290000|2022-05-09 07:28:10|975.57|958.47|976.15|959.05|976.15|959.05|975.57|958.47|24
1652081300000|2022-05-09 07:28:20|976.1|959|976.06|958.96|976.1|959|976.06|958.96|5
1652081310000|2022-05-09 07:28:30|976.04|958.94|975.98|958.88|976.04|958.94|975.83|958.73|21
1652081320000|2022-05-09 07:28:40|975.96|958.86|976.04|958.94|976.04|958.94|975.91|958.81|6
1652081330000|2022-05-09 07:28:50|976.03|958.93|976.49|959.39|976.59|959.49|976.03|958.93|15
1652081340000|2022-05-09 07:29:00|976.48|959.38|975.78|958.68|976.48|959.38|975.78|958.68|11
1652081350000|2022-05-09 07:29:10|975.71|958.61|975.7|958.6|976.01|958.91|975.68|958.58|17
1652081360000|2022-05-09 07:29:20|975.55|958.45|975.88|958.78|975.92|958.82|975.55|958.45|11
1652081370000|2022-05-09 07:29:30|975.92|958.82|975.96|958.86|975.98|958.88|975.72|958.62|13
1652081380000|2022-05-09 07:29:40|975.95|958.85|975.99|958.89|976.01|958.91|975.89|958.79|12
1652081390000|2022-05-09 07:29:50|976.1|959|975.87|958.77|976.1|959|975.87|958.77|17
1652081400000|2022-05-09 07:30:00|975.91|958.81|975.3|958.2|975.91|958.81|975.3|958.2|13
1652081410000|2022-05-09 07:30:10|975.29|958.19|975.19|958.09|975.42|958.32|975.19|958.09|8
1652081420000|2022-05-09 07:30:20|975.18|958.08|975.25|958.15|975.26|958.16|975.12|958.02|11
1652081430000|2022-05-09 07:30:30|975.2|958.1|975.11|958.01|975.62|958.52|975.1|958|17
1652081440000|2022-05-09 07:30:40|975.04|957.94|975.1|958|975.11|958.01|975.04|957.94|13
1652081450000|2022-05-09 07:30:50|975.12|958.02|974.11|957.01|975.13|958.03|974.11|957.01|18
1652081460000|2022-05-09 07:31:00|974.09|956.99|973.99|956.89|974.16|957.06|973.97|956.87|19
1652081470000|2022-05-09 07:31:10|973.92|956.82|973.11|956.01|973.92|956.82|972.96|955.86|34
1652081480000|2022-05-09 07:31:20|973.12|956.02|973.82|956.72|973.82|956.72|973.07|955.97|17
1652081490000|2022-05-09 07:31:30|973.83|956.73|974.11|957.01|974.11|957.01|973.81|956.71|24
1652081500000|2022-05-09 07:31:40|974.13|957.03|974.8|957.7|974.8|957.7|974.11|957.01|16
1652081510000|2022-05-09 07:31:50|974.82|957.72|974.69|957.59|974.84|957.74|974.65|957.55|11
1652081520000|2022-05-09 07:32:00|974.7|957.6|974.87|957.77|974.88|957.78|974.55|957.45|22
1652081530000|2022-05-09 07:32:10|974.76|957.66|975.85|958.75|975.9|958.8|974.76|957.66|27
1652081540000|2022-05-09 07:32:20|975.91|958.81|977.67|960.57|977.67|960.57|975.91|958.81|26
1652081550000|2022-05-09 07:32:30|977.32|960.22|977.54|960.44|977.66|960.56|977.32|960.22|19
1652081560000|2022-05-09 07:32:40|977.59|960.49|978.04|960.94|978.12|961.02|977.59|960.49|15
1652081570000|2022-05-09 07:32:50|978.05|960.95|979.6|962.5|979.68|962.58|978.05|960.95|24
1652081580000|2022-05-09 07:33:00|979.62|962.52|979.76|962.66|979.81|962.71|979.62|962.52|18
1652081590000|2022-05-09 07:33:10|979.77|962.67|980.39|963.29|980.64|963.54|979.77|962.67|33
1652081600000|2022-05-09 07:33:20|980.35|963.25|980.77|963.67|980.77|963.67|980.35|963.25|25
1652081610000|2022-05-09 07:33:30|980.76|963.66|980.7|963.6|980.78|963.68|980.1|963|21
1652081620000|2022-05-09 07:33:40|980.72|963.62|981.05|963.95|981.05|963.95|980.56|963.46|20
1652081630000|2022-05-09 07:33:50|981.04|963.94|980.39|963.29|981.04|963.94|980.21|963.11|28
1652081640000|2022-05-09 07:34:00|980.41|963.31|980.11|963.01|980.43|963.33|980.11|963.01|11
1652081650000|2022-05-09 07:34:10|980.23|963.13|980.14|963.04|980.62|963.52|980.12|963.02|23
1652081660000|2022-05-09 07:34:20|980.08|962.98|980|962.9|980.14|963.04|980|962.9|11
1652081670000|2022-05-09 07:34:30|980.04|962.94|980.05|962.95|980.09|962.99|979.99|962.89|15
1652081680000|2022-05-09 07:34:40|980.03|962.93|980.06|962.96|980.09|962.99|980.03|962.93|9
1652081690000|2022-05-09 07:34:50|980.07|962.97|979.28|962.18|980.07|962.97|979.24|962.14|23
1652081700000|2022-05-09 07:35:00|979.15|962.05|978.2|961.1|979.15|962.05|978.2|961.1|21
1652081710000|2022-05-09 07:35:10|978.19|961.09|976.15|959.05|978.19|961.09|976.09|958.99|20
1652081720000|2022-05-09 07:35:20|976.1|959|976.42|959.32|976.44|959.34|975.87|958.77|25
1652081730000|2022-05-09 07:35:30|976.46|959.36|977.18|960.08|977.34|960.24|976.44|959.34|24
1652081740000|2022-05-09 07:35:40|977.2|960.1|978.33|961.23|978.33|961.23|977.2|960.1|13
1652081750000|2022-05-09 07:35:50|978.34|961.24|978.72|961.62|979.45|962.35|978.31|961.21|29
1652081760000|2022-05-09 07:36:00|978.73|961.63|978.72|961.62|978.92|961.82|978.57|961.47|26
1652081770000|2022-05-09 07:36:10|978.86|961.76|978.84|961.74|978.86|961.76|978.6|961.5|15
1652081780000|2022-05-09 07:36:20|978.83|961.73|979.08|961.98|979.08|961.98|978.8|961.7|7
1652081800000|2022-05-09 07:36:40|979.02|961.92|978.9|961.8|979.06|961.96|978.9|961.8|7
1652081810000|2022-05-09 07:36:50|978.91|961.81|978.98|961.88|978.99|961.89|978.91|961.81|10
1652081820000|2022-05-09 07:37:00|978.91|961.81|978.55|961.45|978.93|961.83|978.43|961.33|19
1652081830000|2022-05-09 07:37:10|978.5|961.4|978.04|960.94|978.59|961.49|978.02|960.92|15
1652081840000|2022-05-09 07:37:20|978.05|960.95|977.35|960.25|978.06|960.96|977.21|960.11|18
1652081850000|2022-05-09 07:37:30|977.32|960.22|977.11|960.01|977.32|960.22|977.01|959.91|18
1652081860000|2022-05-09 07:37:40|977.09|959.99|977.8|960.7|977.8|960.7|977.06|959.96|23
1652081870000|2022-05-09 07:37:50|977.81|960.71|979|961.9|979.03|961.93|977.77|960.67|24
1652081880000|2022-05-09 07:38:00|978.98|961.88|978.67|961.57|979|961.9|978.65|961.55|21
1652081890000|2022-05-09 07:38:10|978.68|961.58|978.85|961.75|978.87|961.77|978.65|961.55|25
1652081900000|2022-05-09 07:38:20|978.86|961.76|978.73|961.63|978.94|961.84|978.62|961.52|26
1652081910000|2022-05-09 07:38:30|978.71|961.61|978.55|961.45|978.75|961.65|978.52|961.42|17
1652081920000|2022-05-09 07:38:40|978.46|961.36|978.49|961.39|978.84|961.74|978.45|961.35|14
1652081930000|2022-05-09 07:38:50|978.5|961.4|978.35|961.25|978.5|961.4|978.35|961.25|7
1652081940000|2022-05-09 07:39:00|978.33|961.23|977.96|960.86|978.44|961.34|977.95|960.85|14
1652081950000|2022-05-09 07:39:10|977.95|960.85|977.11|960.01|977.95|960.85|977.11|960.01|18
1652081960000|2022-05-09 07:39:20|977.13|960.03|977.45|960.35|977.91|960.81|977.1|960|22
1652081970000|2022-05-09 07:39:30|977.43|960.33|978.01|960.91|978.01|960.91|977.4|960.3|15
1652081980000|2022-05-09 07:39:40|978.05|960.95|977.91|960.81|978.05|960.95|977.88|960.78|13
1652081990000|2022-05-09 07:39:50|977.92|960.82|977.96|960.86|977.96|960.86|977.88|960.78|14
1652082000000|2022-05-09 07:40:00|977.83|960.73|978.03|960.93|978.53|961.43|977.83|960.73|24
1652082010000|2022-05-09 07:40:10|977.99|960.89|977.79|960.69|977.99|960.89|977.66|960.56|8
1652082020000|2022-05-09 07:40:20|977.8|960.7|976.75|959.65|977.84|960.74|976.71|959.61|20
1652082030000|2022-05-09 07:40:30|976.8|959.7|976.09|958.99|976.85|959.75|976.09|958.99|29
1652082040000|2022-05-09 07:40:40|976.03|958.93|976.03|958.93|976.05|958.95|975.94|958.84|14
1652082050000|2022-05-09 07:40:50|976.04|958.94|976.88|959.78|976.88|959.78|976.01|958.91|27
1652082060000|2022-05-09 07:41:00|976.9|959.8|976.6|959.5|976.92|959.82|976.6|959.5|14
1652082070000|2022-05-09 07:41:10|976.54|959.44|976.07|958.97|976.56|959.46|975.99|958.89|17
1652082080000|2022-05-09 07:41:20|976.08|958.98|976.6|959.5|976.68|959.58|976.08|958.98|17
1652082090000|2022-05-09 07:41:30|976.54|959.44|976.77|959.67|976.77|959.67|976.48|959.38|19
1652082100000|2022-05-09 07:41:40|976.82|959.72|977.01|959.91|977.21|960.11|976.79|959.69|13
1652082110000|2022-05-09 07:41:50|976.97|959.87|977.06|959.96|977.11|960.01|976.92|959.82|14
1652082120000|2022-05-09 07:42:00|977.19|960.09|977.39|960.29|977.5|960.4|977.17|960.07|12
1652082130000|2022-05-09 07:42:10|977.27|960.17|976.81|959.71|977.27|960.17|976.81|959.71|9
1652082140000|2022-05-09 07:42:20|976.72|959.62|976.71|959.61|976.77|959.67|976.67|959.57|9
1652082160000|2022-05-09 07:42:40|976.66|959.56|976.3|959.2|976.76|959.66|976.18|959.08|14
1652082170000|2022-05-09 07:42:50|976.14|959.04|976.6|959.5|976.81|959.71|976.12|959.02|15
1652082180000|2022-05-09 07:43:00|976.59|959.49|976.88|959.78|976.9|959.8|976.49|959.39|15
1652082190000|2022-05-09 07:43:10|976.8|959.7|976.86|959.76|976.86|959.76|976.64|959.54|9
1652082200000|2022-05-09 07:43:20|976.88|959.78|976.86|959.76|976.88|959.78|976.73|959.63|8
1652082210000|2022-05-09 07:43:30|976.77|959.67|976.72|959.62|976.89|959.79|976.72|959.62|14
1652082220000|2022-05-09 07:43:40|976.77|959.67|977.33|960.23|977.47|960.37|976.77|959.67|16
1652082230000|2022-05-09 07:43:50|977.34|960.24|977.83|960.73|977.83|960.73|977.34|960.24|10
1652082240000|2022-05-09 07:44:00|977.91|960.81|978.08|960.98|978.08|960.98|977.86|960.76|13
1652082250000|2022-05-09 07:44:10|978.36|961.26|978.68|961.58|978.75|961.65|978.36|961.26|27
1652082260000|2022-05-09 07:44:20|978.51|961.41|978.47|961.37|978.52|961.42|978.47|961.37|7
1652082270000|2022-05-09 07:44:30|978.51|961.41|978.76|961.66|978.76|961.66|978.51|961.41|5
1652082280000|2022-05-09 07:44:40|978.74|961.64|978.38|961.28|978.75|961.65|978.38|961.28|10
1652082290000|2022-05-09 07:44:50|978.44|961.34|978.11|961.01|978.48|961.38|978.09|960.99|12
1652082300000|2022-05-09 07:45:00|978.12|961.02|978.03|960.93|978.14|961.04|978.02|960.92|7
1652082310000|2022-05-09 07:45:10|978.04|960.94|977.97|960.87|978.29|961.19|977.97|960.87|11
1652082320000|2022-05-09 07:45:20|977.96|960.86|978.03|960.93|978.03|960.93|977.96|960.86|3
1652082330000|2022-05-09 07:45:30|978.04|960.94|978.04|960.94|978.04|960.94|978.04|960.94|1
1652082340000|2022-05-09 07:45:40|978.03|960.93|977.48|960.38|978.03|960.93|977.31|960.21|14
1652082350000|2022-05-09 07:45:50|977.57|960.47|977.4|960.3|977.8|960.7|977.37|960.27|13
1652082360000|2022-05-09 07:46:00|977.39|960.29|977.4|960.3|977.71|960.61|977.37|960.27|7
1652082370000|2022-05-09 07:46:10|977.43|960.33|977.75|960.65|977.75|960.65|977.43|960.33|7
1652082380000|2022-05-09 07:46:20|977.76|960.66|978.42|961.32|978.42|961.32|977.73|960.63|16
1652082390000|2022-05-09 07:46:30|978.36|961.26|979.24|962.14|979.24|962.14|978.36|961.26|13
1652082400000|2022-05-09 07:46:40|979.2|962.1|979.61|962.51|979.62|962.52|979.2|962.1|18
1652082410000|2022-05-09 07:46:50|979.56|962.46|979.7|962.6|979.71|962.61|979.56|962.46|8
1652082420000|2022-05-09 07:47:00|979.71|962.61|980.48|963.38|980.48|963.38|979.71|962.61|9
1652082430000|2022-05-09 07:47:10|980.7|963.6|980.83|963.73|980.97|963.87|980.7|963.6|13
1652082440000|2022-05-09 07:47:20|980.91|963.81|980.73|963.63|980.91|963.81|980.73|963.63|5
1652082450000|2022-05-09 07:47:30|980.72|963.62|980.18|963.08|980.72|963.62|980.17|963.07|10
1652082460000|2022-05-09 07:47:40|980.19|963.09|980.25|963.15|980.26|963.16|980.19|963.09|4
1652082470000|2022-05-09 07:47:50|980.24|963.14|979.7|962.6|980.24|963.14|979.7|962.6|8
1652082480000|2022-05-09 07:48:00|979.71|962.61|979.35|962.25|979.73|962.63|979.28|962.18|15
1652082490000|2022-05-09 07:48:10|979.31|962.21|979.03|961.93|979.69|962.59|978.56|961.46|22
1652082500000|2022-05-09 07:48:20|979.08|961.98|978.27|961.17|979.08|961.98|978.19|961.09|21
1652082510000|2022-05-09 07:48:30|978.35|961.25|977.96|960.86|978.35|961.25|977.93|960.83|17
1652082520000|2022-05-09 07:48:40|977.95|960.85|977.28|960.18|978.06|960.96|977.27|960.17|17
1652082530000|2022-05-09 07:48:50|977.24|960.14|977.02|959.92|977.3|960.2|976.97|959.87|18
1652082540000|2022-05-09 07:49:00|976.98|959.88|976.19|959.09|977|959.9|976.19|959.09|19
1652082550000|2022-05-09 07:49:10|976.23|959.13|976.76|959.66|976.81|959.71|976.16|959.06|18
1652082560000|2022-05-09 07:49:20|976.75|959.65|975.83|958.73|976.8|959.7|975.75|958.65|21
1652082570000|2022-05-09 07:49:30|975.8|958.7|975.58|958.48|975.91|958.81|975.21|958.11|25
1652082580000|2022-05-09 07:49:40|975.61|958.51|975.3|958.2|975.65|958.55|975.25|958.15|15
1652082590000|2022-05-09 07:49:50|975.32|958.22|975.81|958.71|975.82|958.72|975.21|958.11|19
1652082600000|2022-05-09 07:50:00|975.78|958.68|975.99|958.89|975.99|958.89|975.53|958.43|21
1652082610000|2022-05-09 07:50:10|975.94|958.84|975.6|958.5|975.94|958.84|975.18|958.08|12
1652082620000|2022-05-09 07:50:20|975.62|958.52|976.72|959.62|976.75|959.65|975.61|958.51|19
1652082630000|2022-05-09 07:50:30|976.87|959.77|978.1|961|978.1|961|976.77|959.67|20
1652082640000|2022-05-09 07:50:40|978.03|960.93|978.44|961.34|978.73|961.63|978.03|960.93|25
1652082650000|2022-05-09 07:50:50|978.69|961.59|979.69|962.59|979.69|962.59|978.69|961.59|20
1652082660000|2022-05-09 07:51:00|979.74|962.64|980.03|962.93|980.34|963.24|979.74|962.64|17
1652082670000|2022-05-09 07:51:10|980.05|962.95|980.48|963.38|980.48|963.38|979.82|962.72|16
1652082680000|2022-05-09 07:51:20|980.45|963.35|980.65|963.55|980.86|963.76|980.35|963.25|19
1652082690000|2022-05-09 07:51:30|980.67|963.57|981.91|964.81|982.07|964.97|980.67|963.57|33
1652082700000|2022-05-09 07:51:40|982.15|965.05|982.6|965.5|982.76|965.66|982.15|965.05|15
1652082710000|2022-05-09 07:51:50|982.29|965.19|981.59|964.49|982.4|965.3|981.57|964.47|19
1652082720000|2022-05-09 07:52:00|981.62|964.52|981.02|963.92|981.62|964.52|980.99|963.89|20
1652082730000|2022-05-09 07:52:10|981.01|963.91|981.7|964.6|981.7|964.6|980.82|963.72|23
1652082740000|2022-05-09 07:52:20|981.71|964.61|981.87|964.77|981.93|964.83|981.71|964.61|15
1652082750000|2022-05-09 07:52:30|981.84|964.74|981.75|964.65|981.96|964.86|981.56|964.46|17
1652082760000|2022-05-09 07:52:40|981.48|964.38|980.67|963.57|981.48|964.38|980.67|963.57|17
1652082770000|2022-05-09 07:52:50|980.65|963.55|980.52|963.42|980.65|963.55|980.36|963.26|19
1652082780000|2022-05-09 07:53:00|980.54|963.44|979.95|962.85|980.66|963.56|979.94|962.84|23
1652082790000|2022-05-09 07:53:10|979.91|962.81|980.03|962.93|980.05|962.95|979.52|962.42|20
1652082800000|2022-05-09 07:53:20|980.01|962.91|979.95|962.85|980.01|962.91|979.54|962.44|26
1652082810000|2022-05-09 07:53:30|979.89|962.79|979.93|962.83|979.95|962.85|979.87|962.77|19
1652082820000|2022-05-09 07:53:40|979.95|962.85|980.45|963.35|980.6|963.5|979.92|962.82|24
1652082830000|2022-05-09 07:53:50|980.43|963.33|979.96|962.86|980.43|963.33|979.9|962.8|15
1652082840000|2022-05-09 07:54:00|979.95|962.85|979.18|962.08|979.99|962.89|979.18|962.08|21
1652082850000|2022-05-09 07:54:10|979.19|962.09|978.15|961.05|979.19|962.09|978.15|961.05|19
1652082860000|2022-05-09 07:54:20|978.23|961.13|978|960.9|978.23|961.13|978|960.9|13
1652082870000|2022-05-09 07:54:30|977.99|960.89|977.99|960.89|978.11|961.01|977.99|960.89|10
1652082880000|2022-05-09 07:54:40|977.75|960.65|977.83|960.73|977.83|960.73|977.24|960.14|11
1652082890000|2022-05-09 07:54:50|977.82|960.72|977.03|959.93|977.82|960.72|977.03|959.93|9
1652082900000|2022-05-09 07:55:00|977|959.9|976.98|959.88|977.02|959.92|976.98|959.88|7
1652082910000|2022-05-09 07:55:10|976.84|959.74|976.93|959.83|976.99|959.89|976.41|959.31|22
1652082920000|2022-05-09 07:55:20|977|959.9|977.03|959.93|977.03|959.93|977|959.9|5
1652082930000|2022-05-09 07:55:30|977.01|959.91|977.03|959.93|977.03|959.93|976.91|959.81|14
1652082940000|2022-05-09 07:55:40|976.98|959.88|977.01|959.91|977.02|959.92|976.96|959.86|17
1652082950000|2022-05-09 07:55:50|977.04|959.94|976.86|959.76|977.04|959.94|976.86|959.76|14
1652082960000|2022-05-09 07:56:00|976.77|959.67|976.05|958.95|976.77|959.67|976.05|958.95|16
1652082970000|2022-05-09 07:56:10|976.2|959.1|976.17|959.07|976.23|959.13|976.13|959.03|16
1652082980000|2022-05-09 07:56:20|976.18|959.08|976.09|958.99|976.45|959.35|976.05|958.95|25
1652082990000|2022-05-09 07:56:30|976.05|958.95|975.82|958.72|976.05|958.95|975.71|958.61|15
1652083000000|2022-05-09 07:56:40|975.83|958.73|975.9|958.8|975.9|958.8|975.83|958.73|12
1652083010000|2022-05-09 07:56:50|975.85|958.75|975.95|958.85|975.95|958.85|975.85|958.75|6
1652083020000|2022-05-09 07:57:00|975.93|958.83|975.95|958.85|975.96|958.86|975.93|958.83|4
1652083030000|2022-05-09 07:57:10|975.96|958.86|976|958.9|976.02|958.92|975.93|958.83|9
1652083040000|2022-05-09 07:57:20|975.95|958.85|975.95|958.85|975.95|958.85|975.95|958.85|1
1652083050000|2022-05-09 07:57:30|975.97|958.87|976.32|959.22|976.47|959.37|975.86|958.76|24
1652083060000|2022-05-09 07:57:40|976.31|959.21|976.38|959.28|976.38|959.28|976.29|959.19|11
1652083070000|2022-05-09 07:57:50|976.42|959.32|976.3|959.2|976.51|959.41|976.13|959.03|21
1652083080000|2022-05-09 07:58:00|976.29|959.19|976.02|958.92|976.29|959.19|976.02|958.92|9
1652083090000|2022-05-09 07:58:10|975.95|958.85|976.49|959.39|976.68|959.58|975.95|958.85|20
1652083100000|2022-05-09 07:58:20|976.51|959.41|976.45|959.35|976.67|959.57|976.45|959.35|10
1652083110000|2022-05-09 07:58:30|976.53|959.43|976.49|959.39|976.53|959.43|976.45|959.35|6
1652083120000|2022-05-09 07:58:40|976.5|959.4|976.49|959.39|976.61|959.51|976.48|959.38|11
1652083130000|2022-05-09 07:58:50|976.48|959.38|976.09|958.99|976.48|959.38|976.08|958.98|7
1652083140000|2022-05-09 07:59:00|976.08|958.98|975.61|958.51|976.13|959.03|975.58|958.48|23
1652083150000|2022-05-09 07:59:10|975.6|958.5|975.74|958.64|975.83|958.73|975.58|958.48|16
1652083160000|2022-05-09 07:59:20|975.85|958.75|975.64|958.54|975.85|958.75|975.64|958.54|8
1652083170000|2022-05-09 07:59:30|975.71|958.61|975.84|958.74|975.84|958.74|975.71|958.61|8
1652083180000|2022-05-09 07:59:40|975.83|958.73|976.02|958.92|976.17|959.07|975.83|958.73|11
1652083190000|2022-05-09 07:59:50|976.05|958.95|976.33|959.23|976.33|959.23|976.05|958.95|2
1652083200000|2022-05-09 08:00:00|976.63|959.53|976.85|959.75|976.85|959.75|976.63|959.53|2
1652083210000|2022-05-09 08:00:10|976.66|959.56|976.44|959.34|976.66|959.56|976.44|959.34|7
1652083230000|2022-05-09 08:00:30|976.49|959.39|976.44|959.34|976.69|959.59|976.44|959.34|5
1652083240000|2022-05-09 08:00:40|976.41|959.31|976.3|959.2|976.41|959.31|976.3|959.2|3
1652083250000|2022-05-09 08:00:50|976.29|959.19|976.5|959.4|976.5|959.4|975.87|958.77|23
1652083260000|2022-05-09 08:01:00|976.47|959.37|976.28|959.18|976.47|959.37|976.2|959.1|19
1652083270000|2022-05-09 08:01:10|976.29|959.19|976.66|959.56|976.91|959.81|976.29|959.19|9
1652083280000|2022-05-09 08:01:20|976.33|959.23|976.5|959.4|976.5|959.4|976.32|959.22|8
1652083290000|2022-05-09 08:01:30|976.82|959.72|976.59|959.49|976.82|959.72|976.5|959.4|11
1652083300000|2022-05-09 08:01:40|976.34|959.24|976.41|959.31|976.61|959.51|976.34|959.24|9
1652083310000|2022-05-09 08:01:50|976.63|959.53|976.63|959.53|976.63|959.53|976.63|959.53|1
1652083320000|2022-05-09 08:02:00|976.48|959.38|976.04|958.94|976.48|959.38|976.02|958.92|9
1652083330000|2022-05-09 08:02:10|976.07|958.97|975.9|958.8|976.07|958.97|975.9|958.8|13
1652083340000|2022-05-09 08:02:20|975.87|958.77|975.19|958.09|975.98|958.88|975.19|958.09|14
1652083350000|2022-05-09 08:02:30|975.17|958.07|975.3|958.2|975.45|958.35|975.17|958.07|15
1652083360000|2022-05-09 08:02:40|975.28|958.18|974.96|957.86|975.31|958.21|974.95|957.85|13
1652083370000|2022-05-09 08:02:50|974.95|957.85|974.1|957|975.14|958.04|974.1|957|15
1652083380000|2022-05-09 08:03:00|974.09|956.99|973.9|956.8|974.09|956.99|973.81|956.71|18
1652083390000|2022-05-09 08:03:10|973.95|956.85|974.88|957.78|975.21|958.11|973.95|956.85|24
1652083400000|2022-05-09 08:03:20|974.91|957.81|974.11|957.01|974.91|957.81|974|956.9|16
1652083410000|2022-05-09 08:03:30|974.1|957|975.17|958.07|975.2|958.1|974.03|956.93|24
1652083420000|2022-05-09 08:03:40|975.16|958.06|975.56|958.46|975.75|958.65|974.97|957.87|23
1652083430000|2022-05-09 08:03:50|975.57|958.47|975.2|958.1|975.89|958.79|975.2|958.1|24
1652083440000|2022-05-09 08:04:00|975.18|958.08|975.05|957.95|975.18|958.08|974.96|957.86|8
1652083450000|2022-05-09 08:04:10|975.04|957.94|974.67|957.57|975.09|957.99|974.65|957.55|23
1652083460000|2022-05-09 08:04:20|974.69|957.59|975|957.9|975.05|957.95|974.69|957.59|17
1652083470000|2022-05-09 08:04:30|975.05|957.95|975.88|958.78|975.96|958.86|975.05|957.95|17
1652083480000|2022-05-09 08:04:40|975.38|958.28|975.91|958.81|975.91|958.81|975.38|958.28|13
1652083490000|2022-05-09 08:04:50|975.93|958.83|975.91|958.81|975.93|958.83|975.82|958.72|9
1652083500000|2022-05-09 08:05:00|975.89|958.79|975.89|958.79|975.89|958.79|975.89|958.79|1
1652083510000|2022-05-09 08:05:10|976.05|958.95|976.06|958.96|976.06|958.96|975.99|958.89|4
1652083520000|2022-05-09 08:05:20|976.05|958.95|975.56|958.46|976.06|958.96|975.49|958.39|13
1652083530000|2022-05-09 08:05:30|975.53|958.43|975.36|958.26|975.53|958.43|975.29|958.19|15
1652083540000|2022-05-09 08:05:40|975.37|958.27|975.36|958.26|975.37|958.27|975.36|958.26|2
1652083550000|2022-05-09 08:05:50|975.37|958.27|975.36|958.26|975.37|958.27|975.36|958.26|2
1652083560000|2022-05-09 08:06:00|975.37|958.27|975.03|957.93|975.37|958.27|975.03|957.93|4
1652083570000|2022-05-09 08:06:10|975.02|957.92|974.58|957.48|975.03|957.93|974.58|957.48|15
1652083580000|2022-05-09 08:06:20|974.56|957.46|974|956.9|974.56|957.46|973.69|956.59|14
1652083590000|2022-05-09 08:06:30|974.01|956.91|973.14|956.04|974.05|956.95|973.11|956.01|18
1652083600000|2022-05-09 08:06:40|973.03|955.93|973|955.9|973.11|956.01|972.99|955.89|11
1652083610000|2022-05-09 08:06:50|972.99|955.89|972.96|955.86|973.01|955.91|972.45|955.35|18
1652083620000|2022-05-09 08:07:00|972.93|955.83|973.11|956.01|973.11|956.01|972.93|955.83|6
1652083630000|2022-05-09 08:07:10|973.02|955.92|973.02|955.92|973.05|955.95|973.02|955.92|6
1652083640000|2022-05-09 08:07:20|972.97|955.87|973.03|955.93|973.03|955.93|972.88|955.78|18
1652083650000|2022-05-09 08:07:30|973.02|955.92|974.02|956.92|974.06|956.96|973.02|955.92|19
1652083660000|2022-05-09 08:07:40|974.01|956.91|974.34|957.24|974.34|957.24|973.99|956.89|10
1652083670000|2022-05-09 08:07:50|974.36|957.26|974.18|957.08|974.37|957.27|973.93|956.83|18
1652083680000|2022-05-09 08:08:00|974.17|957.07|974.04|956.94|974.17|957.07|974.02|956.92|10
1652083690000|2022-05-09 08:08:10|974.08|956.98|973.99|956.89|974.09|956.99|973.98|956.88|9
1652083700000|2022-05-09 08:08:20|973.89|956.79|973.92|956.82|973.92|956.82|973.63|956.53|13
1652083710000|2022-05-09 08:08:30|973.93|956.83|974.53|957.43|974.53|957.43|973.93|956.83|16
1652083720000|2022-05-09 08:08:40|974.61|957.51|974.45|957.35|974.73|957.63|974.3|957.2|15
1652083730000|2022-05-09 08:08:50|974.47|957.37|974.47|957.37|974.47|957.37|974.47|957.37|1
1652083740000|2022-05-09 08:09:00|974.46|957.36|974.8|957.7|974.82|957.72|974.45|957.35|14
1652083750000|2022-05-09 08:09:10|974.74|957.64|974.79|957.69|974.81|957.71|974.74|957.64|10
1652083760000|2022-05-09 08:09:20|974.86|957.76|974.87|957.77|974.87|957.77|974.83|957.73|4
1652083770000|2022-05-09 08:09:30|974.84|957.74|974.96|957.86|974.96|957.86|974.63|957.53|18
1652083780000|2022-05-09 08:09:40|974.97|957.87|975.65|958.55|975.88|958.78|974.97|957.87|17
1652083790000|2022-05-09 08:09:50|975.66|958.56|975.76|958.66|975.78|958.68|975.66|958.56|7
1652083800000|2022-05-09 08:10:00|975.85|958.75|975.07|957.97|975.86|958.76|975.07|957.97|14
1652083810000|2022-05-09 08:10:10|975.1|958|975.05|957.95|975.11|958.01|975.05|957.95|6
1652083820000|2022-05-09 08:10:20|975.07|957.97|974.92|957.82|975.13|958.03|974.92|957.82|13
1652083830000|2022-05-09 08:10:30|974.89|957.79|974.92|957.82|975.02|957.92|974.85|957.75|18
1652083840000|2022-05-09 08:10:40|974.93|957.83|974.85|957.75|974.93|957.83|974.31|957.21|22
1652083850000|2022-05-09 08:10:50|974.86|957.76|974.77|957.67|974.86|957.76|974.56|957.46|17
1652083860000|2022-05-09 08:11:00|974.75|957.65|974.71|957.61|974.75|957.65|974.49|957.39|21
1652083870000|2022-05-09 08:11:10|974.76|957.66|974.87|957.77|974.97|957.87|974.73|957.63|17
1652083880000|2022-05-09 08:11:20|974.88|957.78|974.88|957.78|974.89|957.79|974.87|957.77|7
1652083890000|2022-05-09 08:11:30|974.87|957.77|974.8|957.7|974.87|957.77|974.74|957.64|14
1652083900000|2022-05-09 08:11:40|974.81|957.71|974.84|957.74|974.92|957.82|974.75|957.65|22
1652083910000|2022-05-09 08:11:50|974.83|957.73|974.61|957.51|974.91|957.81|974.6|957.5|25
1652083920000|2022-05-09 08:12:00|974.6|957.5|974.97|957.87|974.98|957.88|974.6|957.5|18
1652083930000|2022-05-09 08:12:10|974.95|957.85|974.84|957.74|974.95|957.85|974.76|957.66|11
1652083940000|2022-05-09 08:12:20|974.9|957.8|975.08|957.98|975.09|957.99|974.9|957.8|16
1652083950000|2022-05-09 08:12:30|975.1|958|975.61|958.51|975.63|958.53|975.08|957.98|19
1652083960000|2022-05-09 08:12:40|975.63|958.53|975.56|958.46|975.63|958.53|975.34|958.24|16
1652083970000|2022-05-09 08:12:50|975.55|958.45|975.56|958.46|975.65|958.55|975.5|958.4|18
1652083980000|2022-05-09 08:13:00|975.57|958.47|975.53|958.43|975.62|958.52|975.53|958.43|17
1652083990000|2022-05-09 08:13:10|975.57|958.47|975.5|958.4|975.57|958.47|975.47|958.37|19
1652084000000|2022-05-09 08:13:20|975.52|958.42|975.78|958.68|975.84|958.74|975.52|958.42|15
1652084010000|2022-05-09 08:13:30|975.79|958.69|975.82|958.72|975.85|958.75|975.74|958.64|20
1652084020000|2022-05-09 08:13:40|975.83|958.73|975.84|958.74|975.94|958.84|975.78|958.68|11
1652084030000|2022-05-09 08:13:50|975.79|958.69|975.71|958.61|975.83|958.73|975.69|958.59|10
1652084040000|2022-05-09 08:14:00|975.7|958.6|975.51|958.41|975.7|958.6|975.47|958.37|17
1652084050000|2022-05-09 08:14:10|975.52|958.42|975.52|958.42|975.77|958.67|975.49|958.39|16
1652084060000|2022-05-09 08:14:20|975.53|958.43|975.66|958.56|975.66|958.56|975.53|958.43|11
1652084070000|2022-05-09 08:14:30|975.63|958.53|975.92|958.82|975.93|958.83|975.63|958.53|16
1652084080000|2022-05-09 08:14:40|975.85|958.75|975.69|958.59|975.85|958.75|975.68|958.58|15
1652084090000|2022-05-09 08:14:50|975.72|958.62|975.54|958.44|975.72|958.62|975.49|958.39|14
1652084100000|2022-05-09 08:15:00|975.55|958.45|975.6|958.5|975.67|958.57|975.51|958.41|19
1652084110000|2022-05-09 08:15:10|975.55|958.45|975.86|958.76|975.98|958.88|975.55|958.45|24
1652084120000|2022-05-09 08:15:20|975.84|958.74|975.14|958.04|975.84|958.74|975.07|957.97|26
1652084130000|2022-05-09 08:15:30|975.13|958.03|973.99|956.89|975.13|958.03|973.84|956.74|30
1652084140000|2022-05-09 08:15:40|973.95|956.85|973.63|956.53|974.02|956.92|973.25|956.15|18
1652084150000|2022-05-09 08:15:50|973.66|956.56|973.58|956.48|973.78|956.68|973.53|956.43|21
1652084160000|2022-05-09 08:16:00|973.59|956.49|973.15|956.05|973.59|956.49|973.14|956.04|10
1652084170000|2022-05-09 08:16:10|973.13|956.03|972.23|955.13|973.13|956.03|972.17|955.07|19
1652084180000|2022-05-09 08:16:20|972.22|955.12|971.48|954.38|972.22|955.12|970.9|953.8|35
1652084190000|2022-05-09 08:16:30|971.42|954.32|971.85|954.75|971.88|954.78|971.26|954.16|20
1652084200000|2022-05-09 08:16:40|971.73|954.63|973.31|956.21|973.31|956.21|971.73|954.63|26
1652084210000|2022-05-09 08:16:50|973.32|956.22|974.61|957.51|974.63|957.53|973.32|956.22|23
1652084220000|2022-05-09 08:17:00|974.62|957.52|975.51|958.41|975.52|958.42|974.62|957.52|15
1652084230000|2022-05-09 08:17:10|975.52|958.42|975.68|958.58|976.35|959.25|975.32|958.22|20
1652084240000|2022-05-09 08:17:20|975.62|958.52|974.56|957.46|975.62|958.52|974.38|957.28|28
1652084250000|2022-05-09 08:17:30|974.55|957.45|974.59|957.49|974.97|957.87|974.49|957.39|10
1652084260000|2022-05-09 08:17:40|974.56|957.46|974.42|957.32|974.83|957.73|974.42|957.32|12
1652084270000|2022-05-09 08:17:50|974.51|957.41|974.62|957.52|974.65|957.55|974.51|957.41|11
1652084280000|2022-05-09 08:18:00|974.61|957.51|974.69|957.59|974.81|957.71|974.61|957.51|6
1652084290000|2022-05-09 08:18:10|974.79|957.69|974.15|957.05|974.8|957.7|974.1|957|20
1652084300000|2022-05-09 08:18:20|974.1|957|974.05|956.95|974.18|957.08|974.05|956.95|7
1652084310000|2022-05-09 08:18:30|974.06|956.96|973.96|956.86|974.08|956.98|973.81|956.71|11
1652084320000|2022-05-09 08:18:40|973.89|956.79|973.26|956.16|973.89|956.79|973.12|956.02|16
1652084330000|2022-05-09 08:18:50|973.2|956.1|973.15|956.05|973.65|956.55|973.14|956.04|20
1652084340000|2022-05-09 08:19:00|973.14|956.04|972.74|955.64|973.14|956.04|972.1|955|31
1652084350000|2022-05-09 08:19:10|972.73|955.63|973.26|956.16|973.31|956.21|972.63|955.53|22
1652084360000|2022-05-09 08:19:20|973.27|956.17|972.98|955.88|973.27|956.17|972.87|955.77|9
1652084370000|2022-05-09 08:19:30|972.89|955.79|972.92|955.82|972.92|955.82|972.83|955.73|13
1652084380000|2022-05-09 08:19:40|972.96|955.86|972.7|955.6|972.96|955.86|972.52|955.42|16
1652084390000|2022-05-09 08:19:50|972.71|955.61|972.66|955.56|972.76|955.66|972.63|955.53|20
1652084400000|2022-05-09 08:20:00|972.65|955.55|972.11|955.01|972.86|955.76|972.05|954.95|24
1652084410000|2022-05-09 08:20:10|972.02|954.92|972.09|954.99|972.15|955.05|972.02|954.92|9
1652084420000|2022-05-09 08:20:20|972.02|954.92|972.11|955.01|972.11|955.01|971.89|954.79|15
1652084430000|2022-05-09 08:20:30|972.09|954.99|972.02|954.92|972.09|954.99|972.02|954.92|8
1652084440000|2022-05-09 08:20:40|972.03|954.93|971.85|954.75|972.03|954.93|971.79|954.69|21
1652084450000|2022-05-09 08:20:50|971.86|954.76|971.82|954.72|971.95|954.85|971.78|954.68|14
1652084460000|2022-05-09 08:21:00|971.69|954.59|971.79|954.69|971.8|954.7|971.68|954.58|12
1652084470000|2022-05-09 08:21:10|971.76|954.66|971.98|954.88|972.06|954.96|971.76|954.66|19
1652084480000|2022-05-09 08:21:20|971.99|954.89|970.97|953.87|971.99|954.89|970.97|953.87|23
1652084490000|2022-05-09 08:21:30|971.01|953.91|970.23|953.13|971.01|953.91|970.23|953.13|16
1652084500000|2022-05-09 08:21:40|970.17|953.07|969.14|952.04|970.17|953.07|968.95|951.85|20
1652084510000|2022-05-09 08:21:50|969.16|952.06|970.05|952.95|970.09|952.99|969.16|952.06|24
1652084520000|2022-05-09 08:22:00|970.03|952.93|969.96|952.86|970.03|952.93|969.76|952.66|13
1652084530000|2022-05-09 08:22:10|970.03|952.93|970.03|952.93|970.1|953|969.96|952.86|15
1652084540000|2022-05-09 08:22:20|969.97|952.87|969.79|952.69|969.97|952.87|969.78|952.68|22
1652084550000|2022-05-09 08:22:30|969.8|952.7|969.98|952.88|970|952.9|969.68|952.58|21
1652084560000|2022-05-09 08:22:40|970.01|952.91|969.91|952.81|970.03|952.93|969.68|952.58|22
1652084570000|2022-05-09 08:22:50|969.92|952.82|970.42|953.32|970.43|953.33|969.92|952.82|23
1652084580000|2022-05-09 08:23:00|970.67|953.57|970.05|952.95|970.67|953.57|969.94|952.84|23
1652084590000|2022-05-09 08:23:10|970.06|952.96|969.98|952.88|970.06|952.96|969.6|952.5|12
1652084600000|2022-05-09 08:23:20|969.91|952.81|969.21|952.11|969.98|952.88|969.16|952.06|34
1652084610000|2022-05-09 08:23:30|969.22|952.12|969.68|952.58|969.68|952.58|969.05|951.95|16
1652084620000|2022-05-09 08:23:40|969.65|952.55|969.71|952.61|969.71|952.61|969.35|952.25|9
1652084630000|2022-05-09 08:23:50|969.73|952.63|968.4|951.3|969.73|952.63|968.26|951.16|22
1652084640000|2022-05-09 08:24:00|968.34|951.24|967.33|950.23|968.39|951.29|966.83|949.73|32
1652084650000|2022-05-09 08:24:10|967.15|950.05|965.59|948.49|967.25|950.15|965.59|948.49|26
1652084660000|2022-05-09 08:24:20|965.21|948.11|965.42|948.32|965.57|948.47|964.05|946.95|30
1652084670000|2022-05-09 08:24:30|965.38|948.28|965.11|948.01|965.58|948.48|965.11|948.01|32
1652084680000|2022-05-09 08:24:40|965.1|948|964|946.9|965.1|948|964|946.9|20
1652084690000|2022-05-09 08:24:50|964.05|946.95|964.42|947.32|964.42|947.32|964.05|946.95|7
1652084700000|2022-05-09 08:25:00|964.44|947.34|965.74|948.64|965.74|948.64|964.44|947.34|30
1652084710000|2022-05-09 08:25:10|965.73|948.63|965.49|948.39|966.07|948.97|965.49|948.39|16
1652084720000|2022-05-09 08:25:20|965.45|948.35|965.24|948.14|965.52|948.42|965.24|948.14|11
1652084730000|2022-05-09 08:25:30|965.25|948.15|965.67|948.57|965.69|948.59|965.25|948.15|15
1652084740000|2022-05-09 08:25:40|965.97|948.87|966.86|949.76|966.86|949.76|965.97|948.87|19
1652084750000|2022-05-09 08:25:50|966.81|949.71|966.26|949.16|966.94|949.84|966.26|949.16|16
1652084760000|2022-05-09 08:26:00|966.06|948.96|966.78|949.68|966.78|949.68|966.02|948.92|20
1652084770000|2022-05-09 08:26:10|966.79|949.69|966.57|949.47|966.79|949.69|966.15|949.05|26
1652084780000|2022-05-09 08:26:20|966.62|949.52|966.06|948.96|966.82|949.72|966.06|948.96|21
1652084790000|2022-05-09 08:26:30|966.18|949.08|966.09|948.99|966.18|949.08|966|948.9|19
1652084800000|2022-05-09 08:26:40|966.1|949|964.24|947.14|966.1|949|964.1|947|23
1652084810000|2022-05-09 08:26:50|964.2|947.1|964.56|947.46|964.62|947.52|964.2|947.1|19
1652084820000|2022-05-09 08:27:00|964.61|947.51|965.36|948.26|965.44|948.34|964.54|947.44|26
1652084830000|2022-05-09 08:27:10|965.34|948.24|965.68|948.58|966.34|949.24|965.31|948.21|32
1652084840000|2022-05-09 08:27:20|965.65|948.55|965.98|948.88|966|948.9|965.63|948.53|24
1652084850000|2022-05-09 08:27:30|966.06|948.96|965.61|948.51|966.07|948.97|965.55|948.45|19
1652084860000|2022-05-09 08:27:40|965.52|948.42|965.45|948.35|965.71|948.61|965.26|948.16|24
1652084870000|2022-05-09 08:27:50|965.44|948.34|965.3|948.2|965.88|948.78|965.3|948.2|26
1652084880000|2022-05-09 08:28:00|965.32|948.22|965.32|948.22|965.88|948.78|965.29|948.19|28
1652084890000|2022-05-09 08:28:10|965.41|948.31|966.13|949.03|966.13|949.03|965.19|948.09|27
1652084900000|2022-05-09 08:28:20|966.53|949.43|965.98|948.88|966.53|949.43|965.92|948.82|24
1652084910000|2022-05-09 08:28:30|965.92|948.82|965.74|948.64|965.99|948.89|965.7|948.6|15
1652084920000|2022-05-09 08:28:40|965.75|948.65|966.02|948.92|966.07|948.97|965.75|948.65|19
1652084930000|2022-05-09 08:28:50|965.98|948.88|965.88|948.78|966.02|948.92|965.86|948.76|20
1652084940000|2022-05-09 08:29:00|965.96|948.86|966.02|948.92|966.02|948.92|965.71|948.61|24
1652084950000|2022-05-09 08:29:10|966|948.9|966.07|948.97|966.07|948.97|965.99|948.89|10
1652084960000|2022-05-09 08:29:20|965.97|948.87|965.06|947.96|966.06|948.96|965.02|947.92|22
1652084970000|2022-05-09 08:29:30|964.77|947.67|965.45|948.35|965.57|948.47|964.66|947.56|24
1652084980000|2022-05-09 08:29:40|965.83|948.73|967.76|950.66|967.79|950.69|965.83|948.73|26
1652084990000|2022-05-09 08:29:50|967.77|950.67|968.04|950.94|968.13|951.03|967.77|950.67|22
1652085000000|2022-05-09 08:30:00|968.23|951.13|968.02|950.92|969.21|952.11|968.02|950.92|30
1652085010000|2022-05-09 08:30:10|967.46|950.36|966.22|949.12|967.64|950.54|966.07|948.97|27
1652085020000|2022-05-09 08:30:20|966.25|949.15|965.28|948.18|966.27|949.17|964.98|947.88|22
1652085030000|2022-05-09 08:30:30|965.3|948.2|964.66|947.56|965.63|948.53|964.64|947.54|29
1652085040000|2022-05-09 08:30:40|964.76|947.66|965.72|948.62|965.72|948.62|964.25|947.15|29
1652085050000|2022-05-09 08:30:50|965.71|948.61|966.75|949.65|967.15|950.05|965.1|948|29
1652085060000|2022-05-09 08:31:00|966.59|949.49|967.09|949.99|967.09|949.99|966.17|949.07|21
1652085070000|2022-05-09 08:31:10|967.08|949.98|966.86|949.76|967.08|949.98|966.84|949.74|4
1652085080000|2022-05-09 08:31:20|966.87|949.77|966.29|949.19|967.08|949.98|966.25|949.15|23
1652085090000|2022-05-09 08:31:30|966.49|949.39|966.9|949.8|966.9|949.8|966.47|949.37|19
1652085100000|2022-05-09 08:31:40|966.88|949.78|967.04|949.94|967.61|950.51|966.82|949.72|28
1652085110000|2022-05-09 08:31:50|967.05|949.95|967.09|949.99|967.12|950.02|966.94|949.84|19
1652085120000|2022-05-09 08:32:00|967.16|950.06|967.01|949.91|967.16|950.06|966.74|949.64|19
1652085130000|2022-05-09 08:32:10|966.88|949.78|967.09|949.99|967.09|949.99|966.88|949.78|12
1652085140000|2022-05-09 08:32:20|967.1|950|966.31|949.21|967.1|950|966.31|949.21|20
1652085150000|2022-05-09 08:32:30|966.3|949.2|966.07|948.97|966.3|949.2|965.97|948.87|18
1652085160000|2022-05-09 08:32:40|966.06|948.96|964.99|947.89|966.06|948.96|964.99|947.89|15
1652085170000|2022-05-09 08:32:50|965.14|948.04|965.22|948.12|965.23|948.13|965.05|947.95|13
1652085180000|2022-05-09 08:33:00|965.19|948.09|965.28|948.18|965.28|948.18|965.1|948|11
1652085190000|2022-05-09 08:33:10|965.23|948.13|965.62|948.52|965.71|948.61|965.19|948.09|19
1652085200000|2022-05-09 08:33:20|965.59|948.49|965.73|948.63|966|948.9|965.5|948.4|19
1652085210000|2022-05-09 08:33:30|965.69|948.59|965.17|948.07|965.69|948.59|965.12|948.02|14
1652085220000|2022-05-09 08:33:40|965.06|947.96|965.11|948.01|965.11|948.01|965.02|947.92|11
1652085230000|2022-05-09 08:33:50|965.1|948|965.53|948.43|965.84|948.74|965.1|948|20
1652085240000|2022-05-09 08:34:00|965.51|948.41|965.9|948.8|965.9|948.8|965.13|948.03|19
1652085250000|2022-05-09 08:34:10|965.91|948.81|965.88|948.78|965.94|948.84|965.78|948.68|16
1652085260000|2022-05-09 08:34:20|965.89|948.79|965.9|948.8|965.95|948.85|965.89|948.79|9
1652085270000|2022-05-09 08:34:30|965.91|948.81|965.89|948.79|965.93|948.83|965.86|948.76|12
1652085280000|2022-05-09 08:34:40|965.87|948.77|966.84|949.74|966.86|949.76|965.69|948.59|29
1652085290000|2022-05-09 08:34:50|966.87|949.77|967.95|950.85|967.97|950.87|966.79|949.69|22
1652085300000|2022-05-09 08:35:00|967.9|950.8|967.17|950.07|967.98|950.88|967.17|950.07|16
1652085310000|2022-05-09 08:35:10|967.18|950.08|967.12|950.02|967.18|950.08|967.12|950.02|5
1652085320000|2022-05-09 08:35:20|967.1|950|966.47|949.37|967.1|950|966.47|949.37|16
1652085330000|2022-05-09 08:35:30|966.46|949.36|966.18|949.08|966.49|949.39|966.05|948.95|6
1652085340000|2022-05-09 08:35:40|966.57|949.47|967.06|949.96|967.06|949.96|966.56|949.46|19
1652085350000|2022-05-09 08:35:50|967.04|949.94|967.69|950.59|967.93|950.83|967.04|949.94|18
1652085360000|2022-05-09 08:36:00|968.04|950.94|968.66|951.56|968.66|951.56|968.03|950.93|14
1652085370000|2022-05-09 08:36:10|968.67|951.57|969.77|952.67|969.79|952.69|968.64|951.54|22
1652085380000|2022-05-09 08:36:20|969.75|952.65|971.02|953.92|971.02|953.92|969.71|952.61|19
1652085390000|2022-05-09 08:36:30|971.33|954.23|971.85|954.75|972.04|954.94|970.97|953.87|26
1652085400000|2022-05-09 08:36:40|971.92|954.82|972|954.9|972.67|955.57|971.92|954.82|16
1652085410000|2022-05-09 08:36:50|971.97|954.87|971.09|953.99|971.97|954.87|971.09|953.99|26
1652085420000|2022-05-09 08:37:00|971.17|954.07|971.09|953.99|971.19|954.09|971.09|953.99|11
1652085430000|2022-05-09 08:37:10|971.1|954|970.17|953.07|971.1|954|969.97|952.87|20
1652085440000|2022-05-09 08:37:20|970.18|953.08|970.55|953.45|970.55|953.45|970.12|953.02|21
1652085450000|2022-05-09 08:37:30|970.54|953.44|970.24|953.14|970.59|953.49|970|952.9|21
1652085460000|2022-05-09 08:37:40|970.23|953.13|969.78|952.68|970.23|953.13|969.6|952.5|24
1652085470000|2022-05-09 08:37:50|969.94|952.84|968.96|951.86|969.94|952.84|968.96|951.86|28
1652085480000|2022-05-09 08:38:00|968.97|951.87|968.93|951.83|968.97|951.87|968.83|951.73|14
1652085490000|2022-05-09 08:38:10|969.15|952.05|969.79|952.69|969.79|952.69|969.04|951.94|27
1652085500000|2022-05-09 08:38:20|969.76|952.66|969.88|952.78|969.91|952.81|969.72|952.62|16
1652085510000|2022-05-09 08:38:30|969.86|952.76|969.91|952.81|969.94|952.84|969.86|952.76|14
1652085520000|2022-05-09 08:38:40|969.9|952.8|969.81|952.71|969.92|952.82|969.8|952.7|15
1652085530000|2022-05-09 08:38:50|969.74|952.64|969.23|952.13|969.84|952.74|969.02|951.92|24
1652085540000|2022-05-09 08:39:00|969.24|952.14|969.63|952.53|969.63|952.53|968.93|951.83|15
1652085550000|2022-05-09 08:39:10|969.67|952.57|970.27|953.17|970.27|953.17|969.4|952.3|22
1652085560000|2022-05-09 08:39:20|970.24|953.14|970.63|953.53|970.63|953.53|970.24|953.14|8
1652085570000|2022-05-09 08:39:30|970.61|953.51|970.61|953.51|970.67|953.57|970.54|953.44|19
1652085580000|2022-05-09 08:39:40|970.6|953.5|970.01|952.91|970.74|953.64|970.01|952.91|29
1652085590000|2022-05-09 08:39:50|970.03|952.93|970.02|952.92|970.09|952.99|970.01|952.91|15
1652085600000|2022-05-09 08:40:00|970.05|952.95|970.02|952.92|970.13|953.03|969.82|952.72|19
1652085610000|2022-05-09 08:40:10|970.04|952.94|970.01|952.91|970.04|952.94|969.66|952.56|19
1652085620000|2022-05-09 08:40:20|970|952.9|970.68|953.58|970.68|953.58|970|952.9|11
1652085630000|2022-05-09 08:40:30|970.7|953.6|970.16|953.06|970.9|953.8|970.16|953.06|11
1652085640000|2022-05-09 08:40:40|970.13|953.03|969.1|952|970.13|953.03|969.09|951.99|20
1652085650000|2022-05-09 08:40:50|969.03|951.93|968.02|950.92|969.03|951.93|967.92|950.82|29
1652085660000|2022-05-09 08:41:00|968.04|950.94|968.54|951.44|968.7|951.6|968.04|950.94|21
1652085670000|2022-05-09 08:41:10|968.64|951.54|968.06|950.96|968.64|951.54|967.99|950.89|15
1652085680000|2022-05-09 08:41:20|968.05|950.95|967.9|950.8|968.06|950.96|967.9|950.8|16
1652085690000|2022-05-09 08:41:30|968|950.9|967.91|950.81|968|950.9|967.28|950.18|16
1652085700000|2022-05-09 08:41:40|967.95|950.85|968|950.9|968|950.9|967.95|950.85|8
1652085710000|2022-05-09 08:41:50|968.01|950.91|967.9|950.8|968.05|950.95|967.9|950.8|11
1652085720000|2022-05-09 08:42:00|967.98|950.88|968.08|950.98|968.08|950.98|967.67|950.57|16
1652085730000|2022-05-09 08:42:10|968.04|950.94|968.02|950.92|968.08|950.98|968.01|950.91|9
1652085740000|2022-05-09 08:42:20|968.04|950.94|968.04|950.94|968.07|950.97|968.03|950.93|5
1652085750000|2022-05-09 08:42:30|968.01|950.91|967.82|950.72|968.01|950.91|967.38|950.28|14
1652085760000|2022-05-09 08:42:40|967.8|950.7|967.05|949.95|967.8|950.7|967.03|949.93|13
1652085770000|2022-05-09 08:42:50|967.13|950.03|968.44|951.34|968.44|951.34|967.13|950.03|10
1652085780000|2022-05-09 08:43:00|968.43|951.33|968.21|951.11|968.48|951.38|968.21|951.11|21
1652085790000|2022-05-09 08:43:10|968.22|951.12|968.53|951.43|968.53|951.43|968.21|951.11|10
1652085800000|2022-05-09 08:43:20|968.6|951.5|968.99|951.89|969.35|952.25|968.6|951.5|24
1652085810000|2022-05-09 08:43:30|968.72|951.62|968.88|951.78|969.26|952.16|968.49|951.39|28
1652085820000|2022-05-09 08:43:40|968.87|951.77|968.98|951.88|969.28|952.18|968.81|951.71|15
1652085830000|2022-05-09 08:43:50|969.03|951.93|968.63|951.53|969.03|951.93|968.44|951.34|13
1652085840000|2022-05-09 08:44:00|968.65|951.55|968.8|951.7|968.8|951.7|968.65|951.55|5
1652085850000|2022-05-09 08:44:10|968.82|951.72|968.94|951.84|968.97|951.87|968.82|951.72|7
1652085860000|2022-05-09 08:44:20|968.95|951.85|969.04|951.94|969.04|951.94|968.93|951.83|6
1652085870000|2022-05-09 08:44:30|969.06|951.96|968.83|951.73|969.06|951.96|968.83|951.73|8
1652085880000|2022-05-09 08:44:40|968.84|951.74|969.35|952.25|969.56|952.46|968.84|951.74|22
1652085890000|2022-05-09 08:44:50|969.32|952.22|969.3|952.2|969.45|952.35|969.14|952.04|19
1652085900000|2022-05-09 08:45:00|969.24|952.14|969.87|952.77|969.93|952.83|969.24|952.14|22
1652085910000|2022-05-09 08:45:10|969.86|952.76|969.4|952.3|969.89|952.79|969.4|952.3|14
1652085920000|2022-05-09 08:45:20|969.51|952.41|969.51|952.41|969.51|952.41|969.51|952.41|1
1652085930000|2022-05-09 08:45:30|969.52|952.42|969.66|952.56|969.68|952.58|969.52|952.42|7
1652085940000|2022-05-09 08:45:40|969.68|952.58|969.74|952.64|969.84|952.74|969.67|952.57|9
1652085950000|2022-05-09 08:45:50|969.7|952.6|969.84|952.74|969.84|952.74|969.69|952.59|9
1652085960000|2022-05-09 08:46:00|969.78|952.68|969.43|952.33|969.95|952.85|969.36|952.26|16
1652085970000|2022-05-09 08:46:10|969.44|952.34|969.2|952.1|969.78|952.68|969.2|952.1|20
1652085980000|2022-05-09 08:46:20|969.22|952.12|969.13|952.03|969.22|952.12|969.1|952|9
1652085990000|2022-05-09 08:46:30|969.16|952.06|969.18|952.08|969.18|952.08|969.16|952.06|3
1652086000000|2022-05-09 08:46:40|969.15|952.05|969.03|951.93|969.15|952.05|969.03|951.93|4
1652086010000|2022-05-09 08:46:50|969.07|951.97|969.08|951.98|969.12|952.02|969.07|951.97|4
1652086020000|2022-05-09 08:47:00|968.99|951.89|967.99|950.89|968.99|951.89|967.99|950.89|18
1652086030000|2022-05-09 08:47:10|967.92|950.82|968.35|951.25|968.56|951.46|967.92|950.82|14
1652086040000|2022-05-09 08:47:20|968.54|951.44|968.52|951.42|968.56|951.46|968.43|951.33|20
1652086050000|2022-05-09 08:47:30|968.75|951.65|969.39|952.29|969.39|952.29|968.61|951.51|21
1652086060000|2022-05-09 08:47:40|969.35|952.25|970.19|953.09|970.22|953.12|969.35|952.25|26
1652086070000|2022-05-09 08:47:50|970.21|953.11|970.34|953.24|970.57|953.47|970.17|953.07|26
1652086080000|2022-05-09 08:48:00|970.37|953.27|970.41|953.31|970.62|953.52|970.37|953.27|23
1652086090000|2022-05-09 08:48:10|970.44|953.34|970.72|953.62|970.77|953.67|970.43|953.33|18
1652086100000|2022-05-09 08:48:20|970.75|953.65|971.28|954.18|971.3|954.2|970.72|953.62|17
1652086110000|2022-05-09 08:48:30|971.29|954.19|971.5|954.4|971.62|954.52|971.29|954.19|23
1652086120000|2022-05-09 08:48:40|971.6|954.5|972.39|955.29|972.39|955.29|971.55|954.45|26
1652086130000|2022-05-09 08:48:50|972.57|955.47|972.7|955.6|972.86|955.76|972.28|955.18|26
1652086140000|2022-05-09 08:49:00|972.71|955.61|972.97|955.87|972.97|955.87|972.69|955.59|18
1652086150000|2022-05-09 08:49:10|972.82|955.72|972.3|955.2|972.97|955.87|972.17|955.07|13
1652086160000|2022-05-09 08:49:20|972.32|955.22|972.89|955.79|973.15|956.05|972.32|955.22|22
1652086170000|2022-05-09 08:49:30|972.9|955.8|972.89|955.79|972.99|955.89|972.85|955.75|13
1652086180000|2022-05-09 08:49:40|972.91|955.81|973.26|956.16|973.42|956.32|972.91|955.81|17
1652086190000|2022-05-09 08:49:50|973.37|956.27|972.77|955.67|973.37|956.27|972.77|955.67|20
1652086200000|2022-05-09 08:50:00|972.56|955.46|972.48|955.38|972.56|955.46|972.2|955.1|6
1652086210000|2022-05-09 08:50:10|972.43|955.33|972.7|955.6|972.8|955.7|972.28|955.18|28
1652086220000|2022-05-09 08:50:20|972.8|955.7|973.29|956.19|973.29|956.19|972.7|955.6|15
1652086230000|2022-05-09 08:50:30|973.31|956.21|973.54|956.44|973.54|956.44|973.26|956.16|16
1652086240000|2022-05-09 08:50:40|973.46|956.36|973.46|956.36|973.65|956.55|973.46|956.36|22
1652086250000|2022-05-09 08:50:50|973.58|956.48|973.66|956.56|973.66|956.56|973.53|956.43|5
1652086260000|2022-05-09 08:51:00|973.55|956.45|973.5|956.4|973.55|956.45|973.47|956.37|16
1652086270000|2022-05-09 08:51:10|973.49|956.39|973.91|956.81|973.91|956.81|973.48|956.38|14
1652086280000|2022-05-09 08:51:20|973.85|956.75|974.27|957.17|974.36|957.26|973.76|956.66|19
1652086290000|2022-05-09 08:51:30|974.2|957.1|974.37|957.27|974.37|957.27|973.72|956.62|24
1652086300000|2022-05-09 08:51:40|974.46|957.36|974.75|957.65|974.75|957.65|974.38|957.28|21
1652086310000|2022-05-09 08:51:50|974.91|957.81|974.91|957.81|975.2|958.1|974.67|957.57|23
1652086320000|2022-05-09 08:52:00|975.02|957.92|974.81|957.71|975.5|958.4|974.52|957.42|26
1652086330000|2022-05-09 08:52:10|974.79|957.69|974.7|957.6|974.79|957.69|974.51|957.41|16
1652086340000|2022-05-09 08:52:20|974.83|957.73|974.93|957.83|974.93|957.83|974.77|957.67|7
1652086350000|2022-05-09 08:52:30|974.91|957.81|974.36|957.26|974.91|957.81|974.36|957.26|10
1652086360000|2022-05-09 08:52:40|974.73|957.63|974.77|957.67|974.82|957.72|974.72|957.62|15
1652086370000|2022-05-09 08:52:50|974.74|957.64|974.89|957.79|975.15|958.05|974.74|957.64|15
1652086380000|2022-05-09 08:53:00|974.88|957.78|974.84|957.74|974.89|957.79|974.81|957.71|5
1652086390000|2022-05-09 08:53:10|974.85|957.75|974.86|957.76|974.86|957.76|974.75|957.65|15
1652086400000|2022-05-09 08:53:20|974.82|957.72|974.96|957.86|975|957.9|974.82|957.72|11
1652086410000|2022-05-09 08:53:30|974.97|957.87|974.5|957.4|974.99|957.89|974.5|957.4|19
1652086420000|2022-05-09 08:53:40|974.89|957.79|974.7|957.6|974.89|957.79|974.57|957.47|16
1652086430000|2022-05-09 08:53:50|974.89|957.79|974.8|957.7|974.94|957.84|974.8|957.7|13
1652086440000|2022-05-09 08:54:00|974.81|957.71|975.51|958.41|975.51|958.41|974.76|957.66|23
1652086450000|2022-05-09 08:54:10|975.57|958.47|975.66|958.56|975.7|958.6|975.57|958.47|7
1652086460000|2022-05-09 08:54:20|975.64|958.54|975.96|958.86|976.29|959.19|975.64|958.54|22
1652086470000|2022-05-09 08:54:30|976.3|959.2|976.5|959.4|976.58|959.48|976.29|959.19|16
1652086480000|2022-05-09 08:54:40|976.51|959.41|976.92|959.82|977.36|960.26|976.51|959.41|22
1652086490000|2022-05-09 08:54:50|976.96|959.86|976.92|959.82|977.2|960.1|976.89|959.79|17
1652086500000|2022-05-09 08:55:00|977|959.9|977.59|960.49|977.66|960.56|977|959.9|24
1652086510000|2022-05-09 08:55:10|977.63|960.53|976.88|959.78|977.66|960.56|976.88|959.78|26
1652086520000|2022-05-09 08:55:20|976.92|959.82|977.01|959.91|977.08|959.98|976.91|959.81|14
1652086530000|2022-05-09 08:55:30|977.03|959.93|977.52|960.42|977.53|960.43|976.99|959.89|25
1652086540000|2022-05-09 08:55:40|977.6|960.5|977.42|960.32|977.77|960.67|977.42|960.32|24
1652086550000|2022-05-09 08:55:50|977.37|960.27|976.82|959.72|977.51|960.41|976.82|959.72|21
1652086560000|2022-05-09 08:56:00|976.86|959.76|976.41|959.31|976.9|959.8|976.41|959.31|17
1652086570000|2022-05-09 08:56:10|976.49|959.39|976.06|958.96|976.9|959.8|976.05|958.95|14
1652086580000|2022-05-09 08:56:20|976.05|958.95|975.99|958.89|976.05|958.95|975.98|958.88|11
1652086590000|2022-05-09 08:56:30|975.98|958.88|975.25|958.15|975.98|958.88|975.16|958.06|19
1652086600000|2022-05-09 08:56:40|975.24|958.14|974.9|957.8|975.24|958.14|974.9|957.8|18
1652086610000|2022-05-09 08:56:50|974.49|957.39|976.06|958.96|976.24|959.14|974.48|957.38|32
1652086620000|2022-05-09 08:57:00|976.05|958.95|976.31|959.21|977.34|960.24|976.05|958.95|31
1652086630000|2022-05-09 08:57:10|976.28|959.18|975.08|957.98|976.28|959.18|975.08|957.98|24
1652086640000|2022-05-09 08:57:20|975.42|958.32|975.59|958.49|975.74|958.64|975.42|958.32|18
1652086650000|2022-05-09 08:57:30|975.62|958.52|975.02|957.92|975.62|958.52|975|957.9|7
1652086660000|2022-05-09 08:57:40|974.97|957.87|975.05|957.95|975.05|957.95|974.97|957.87|3
1652086670000|2022-05-09 08:57:50|975.23|958.13|975.25|958.15|975.53|958.43|975.2|958.1|17
1652086680000|2022-05-09 08:58:00|975.16|958.06|975.06|957.96|975.16|958.06|975.02|957.92|14
1652086690000|2022-05-09 08:58:10|975.07|957.97|975.4|958.3|975.51|958.41|975.05|957.95|13
1652086700000|2022-05-09 08:58:20|975.44|958.34|974.95|957.85|975.44|958.34|974.91|957.81|14
1652086710000|2022-05-09 08:58:30|974.94|957.84|974.9|957.8|975|957.9|974.57|957.47|21
1652086720000|2022-05-09 08:58:40|974.91|957.81|976.49|959.39|976.79|959.69|974.91|957.81|38
1652086730000|2022-05-09 08:58:50|976.54|959.44|976.69|959.59|976.69|959.59|976.47|959.37|13
1652086740000|2022-05-09 08:59:00|976.74|959.64|978.14|961.04|978.14|961.04|976.74|959.64|20
1652086750000|2022-05-09 08:59:10|978.17|961.07|978|960.9|978.52|961.42|977.98|960.88|21
1652086760000|2022-05-09 08:59:20|977.97|960.87|977.89|960.79|978.02|960.92|977.84|960.74|21
1652086770000|2022-05-09 08:59:30|977.9|960.8|978.31|961.21|978.51|961.41|977.9|960.8|24
1652086780000|2022-05-09 08:59:40|978.44|961.34|978.34|961.24|978.46|961.36|978.24|961.14|16
1652086790000|2022-05-09 08:59:50|978.33|961.23|978.06|960.96|978.33|961.23|978.01|960.91|20
1652086800000|2022-05-09 09:00:00|978.04|960.94|977.96|960.86|978.06|960.96|977.96|960.86|5
1652086810000|2022-05-09 09:00:10|977.95|960.85|977.97|960.87|978.06|960.96|977.93|960.83|9
1652086820000|2022-05-09 09:00:20|978.05|960.95|977.73|960.63|978.05|960.95|977.73|960.63|9
1652086830000|2022-05-09 09:00:30|977.74|960.64|977.82|960.72|977.86|960.76|977.59|960.49|17
1652086840000|2022-05-09 09:00:40|977.48|960.38|977.14|960.04|977.48|960.38|977.04|959.94|22
1652086850000|2022-05-09 09:00:50|977.08|959.98|977.33|960.23|977.42|960.32|977.05|959.95|13
1652086860000|2022-05-09 09:01:00|977.32|960.22|977.06|959.96|977.32|960.22|977|959.9|12
1652086870000|2022-05-09 09:01:10|977.05|959.95|977.45|960.35|977.45|960.35|976.9|959.8|16
1652086880000|2022-05-09 09:01:20|977.48|960.38|977.53|960.43|977.69|960.59|977.42|960.32|15
1652086890000|2022-05-09 09:01:30|977.5|960.4|977.62|960.52|977.63|960.53|977.5|960.4|10
1652086900000|2022-05-09 09:01:40|977.6|960.5|977.53|960.43|977.63|960.53|977.52|960.42|16
1652086910000|2022-05-09 09:01:50|977.54|960.44|977.04|959.94|977.58|960.48|976.99|959.89|18
1652086920000|2022-05-09 09:02:00|977.05|959.95|977.1|960|977.24|960.14|977.05|959.95|16
1652086930000|2022-05-09 09:02:10|977.11|960.01|977.28|960.18|977.28|960.18|977.06|959.96|15
1652086940000|2022-05-09 09:02:20|977.52|960.42|977.16|960.06|977.52|960.42|977.12|960.02|11
1652086950000|2022-05-09 09:02:30|977.14|960.04|977.14|960.04|977.14|960.04|977.04|959.94|10
1652086960000|2022-05-09 09:02:40|977.16|960.06|977.32|960.22|977.73|960.63|977.16|960.06|19
1652086970000|2022-05-09 09:02:50|977.34|960.24|977.71|960.61|977.71|960.61|977.31|960.21|15
1652086980000|2022-05-09 09:03:00|977.7|960.6|978.11|961.01|978.58|961.48|977.7|960.6|21
1652086990000|2022-05-09 09:03:10|977.98|960.88|977.83|960.73|977.98|960.88|977.83|960.73|14
1652087000000|2022-05-09 09:03:20|977.82|960.72|977.77|960.67|977.83|960.73|977.77|960.67|4
1652087010000|2022-05-09 09:03:30|977.7|960.6|977.81|960.71|977.82|960.72|977.48|960.38|19
1652087020000|2022-05-09 09:03:40|977.8|960.7|977.9|960.8|977.94|960.84|977.79|960.69|14
1652087030000|2022-05-09 09:03:50|977.91|960.81|977.9|960.8|977.91|960.81|977.89|960.79|3
1652087040000|2022-05-09 09:04:00|977.91|960.81|977.91|960.81|977.91|960.81|977.91|960.81|1
1652087050000|2022-05-09 09:04:10|977.92|960.82|978|960.9|978|960.9|977.9|960.8|11
1652087060000|2022-05-09 09:04:20|977.99|960.89|977.97|960.87|977.99|960.89|977.95|960.85|8
1652087070000|2022-05-09 09:04:30|977.98|960.88|977.99|960.89|977.99|960.89|977.96|960.86|4
1652087080000|2022-05-09 09:04:40|977.98|960.88|978|960.9|978.09|960.99|977.98|960.88|9
1652087090000|2022-05-09 09:04:50|978.02|960.92|978.06|960.96|978.09|960.99|978.02|960.92|13
1652087100000|2022-05-09 09:05:00|978.05|960.95|978.08|960.98|978.13|961.03|977.98|960.88|20
1652087110000|2022-05-09 09:05:10|978.04|960.94|977.96|960.86|978.04|960.94|977.84|960.74|9
1652087120000|2022-05-09 09:05:20|977.97|960.87|977.96|960.86|977.97|960.87|977.93|960.83|4
1652087130000|2022-05-09 09:05:30|977.95|960.85|977.99|960.89|977.99|960.89|977.95|960.85|2
1652087140000|2022-05-09 09:05:40|977.95|960.85|977.51|960.41|977.95|960.85|977.51|960.41|10
1652087150000|2022-05-09 09:05:50|977.47|960.37|977.49|960.39|977.68|960.58|977.41|960.31|7
1652087170000|2022-05-09 09:06:10|977.46|960.36|977.78|960.68|977.78|960.68|977.41|960.31|23
1652087180000|2022-05-09 09:06:20|977.73|960.63|977.73|960.63|977.81|960.71|977.73|960.63|3
1652087190000|2022-05-09 09:06:30|978.08|960.98|978.03|960.93|978.09|960.99|978.03|960.93|8
1652087200000|2022-05-09 09:06:40|978.04|960.94|978.02|960.92|978.06|960.96|978.02|960.92|7
1652087210000|2022-05-09 09:06:50|978.03|960.93|978.04|960.94|978.04|960.94|978.02|960.92|3
1652087220000|2022-05-09 09:07:00|977.95|960.85|977.33|960.23|977.95|960.85|977.33|960.23|8
1652087230000|2022-05-09 09:07:10|977.22|960.12|977.67|960.57|977.68|960.58|977.13|960.03|5
1652087240000|2022-05-09 09:07:20|977.68|960.58|977.83|960.73|977.86|960.76|977.68|960.58|11
1652087250000|2022-05-09 09:07:30|977.8|960.7|977.85|960.75|977.86|960.76|977.8|960.7|7
1652087260000|2022-05-09 09:07:40|977.84|960.74|977.93|960.83|978.03|960.93|977.84|960.74|7
1652087270000|2022-05-09 09:07:50|977.94|960.84|977.9|960.8|978.07|960.97|977.83|960.73|10
1652087280000|2022-05-09 09:08:00|977.89|960.79|977|959.9|977.93|960.83|977|959.9|18
1652087290000|2022-05-09 09:08:10|977.07|959.97|976.87|959.77|977.07|959.97|976.73|959.63|16
1652087300000|2022-05-09 09:08:20|976.86|959.76|977.98|960.88|977.98|960.88|976.86|959.76|11
1652087310000|2022-05-09 09:08:30|977.99|960.89|978.02|960.92|978.02|960.92|977.94|960.84|9
1652087320000|2022-05-09 09:08:40|978.04|960.94|977.78|960.68|978.04|960.94|977.76|960.66|10
1652087330000|2022-05-09 09:08:50|977.79|960.69|978.04|960.94|978.46|961.36|977.79|960.69|19
1652087340000|2022-05-09 09:09:00|978.03|960.93|978.06|960.96|978.06|960.96|978.02|960.92|3
1652087350000|2022-05-09 09:09:10|978.02|960.92|978.03|960.93|978.04|960.94|978.02|960.92|4
1652087360000|2022-05-09 09:09:20|977.98|960.88|977.99|960.89|977.99|960.89|977.98|960.88|2
1652087370000|2022-05-09 09:09:30|978|960.9|977.95|960.85|978.02|960.92|977.89|960.79|12
1652087380000|2022-05-09 09:09:40|977.96|960.86|977.96|960.86|977.96|960.86|977.96|960.86|1
1652087390000|2022-05-09 09:09:50|977.95|960.85|977.95|960.85|977.96|960.86|977.76|960.66|12
1652087400000|2022-05-09 09:10:00|977.79|960.69|977.79|960.69|977.79|960.69|977.79|960.69|1
1652087410000|2022-05-09 09:10:10|977.78|960.68|977.27|960.17|977.78|960.68|977.27|960.17|18
1652087420000|2022-05-09 09:10:20|977.29|960.19|977.89|960.79|977.95|960.85|977.29|960.19|13
1652087430000|2022-05-09 09:10:30|977.87|960.77|978.39|961.29|978.43|961.33|977.81|960.71|20
1652087440000|2022-05-09 09:10:40|978.59|961.49|978.64|961.54|978.68|961.58|978.58|961.48|7
1652087450000|2022-05-09 09:10:50|978.65|961.55|978.75|961.65|978.75|961.65|978.63|961.53|7
1652087460000|2022-05-09 09:11:00|978.61|961.51|978.92|961.82|978.92|961.82|978.61|961.51|23
1652087470000|2022-05-09 09:11:10|978.84|961.74|978.84|961.74|978.92|961.82|978.84|961.74|5
1652087480000|2022-05-09 09:11:20|978.83|961.73|978.9|961.8|978.98|961.88|978.83|961.73|14
1652087490000|2022-05-09 09:11:30|978.98|961.88|979.54|962.44|979.54|962.44|978.78|961.68|15
1652087500000|2022-05-09 09:11:40|979.53|962.43|979.38|962.28|979.6|962.5|979.29|962.19|11
1652087510000|2022-05-09 09:11:50|979.6|962.5|979.24|962.14|979.82|962.72|979.24|962.14|17
1652087520000|2022-05-09 09:12:00|979.11|962.01|979.54|962.44|979.55|962.45|979.01|961.91|12
1652087530000|2022-05-09 09:12:10|979.53|962.43|979.64|962.54|979.65|962.55|979.53|962.43|7
1652087540000|2022-05-09 09:12:20|979.62|962.52|979.67|962.57|979.76|962.66|979.54|962.44|11
1652087550000|2022-05-09 09:12:30|979.64|962.54|979.8|962.7|979.82|962.72|979.64|962.54|6
1652087560000|2022-05-09 09:12:40|979.82|962.72|980.37|963.27|980.37|963.27|979.77|962.67|20
1652087570000|2022-05-09 09:12:50|980.36|963.26|980.61|963.51|980.61|963.51|980.36|963.26|7
1652087580000|2022-05-09 09:13:00|980.75|963.65|981.55|964.45|981.55|964.45|980.75|963.65|16
1652087590000|2022-05-09 09:13:10|981.56|964.46|981.89|964.79|981.9|964.8|981.44|964.34|14
1652087600000|2022-05-09 09:13:20|981.9|964.8|982.58|965.48|982.58|965.48|981.85|964.75|22
1652087610000|2022-05-09 09:13:30|982.57|965.47|982.49|965.39|982.57|965.47|982.32|965.22|19
1652087620000|2022-05-09 09:13:40|982.5|965.4|982.48|965.38|982.57|965.47|982.34|965.24|21
1652087630000|2022-05-09 09:13:50|982.45|965.35|982.83|965.73|982.83|965.73|981.93|964.83|23
1652087640000|2022-05-09 09:14:00|982.78|965.68|982.85|965.75|982.87|965.77|982.61|965.51|15
1652087650000|2022-05-09 09:14:10|982.86|965.76|982.67|965.57|982.86|965.76|982.61|965.51|15
1652087660000|2022-05-09 09:14:20|982.79|965.69|982.73|965.63|982.87|965.77|982.71|965.61|16
1652087670000|2022-05-09 09:14:30|982.72|965.62|982.66|965.56|982.8|965.7|982.62|965.52|8
1652087680000|2022-05-09 09:14:40|982.69|965.59|982.18|965.08|982.75|965.65|982.17|965.07|14
1652087690000|2022-05-09 09:14:50|982.17|965.07|982.14|965.04|982.17|965.07|981.87|964.77|18
1652087700000|2022-05-09 09:15:00|982.15|965.05|982.08|964.98|982.15|965.05|982.08|964.98|7
1652087710000|2022-05-09 09:15:10|982.04|964.94|982.06|964.96|982.06|964.96|981.81|964.71|19
1652087720000|2022-05-09 09:15:20|982.12|965.02|981.51|964.41|982.19|965.09|981.51|964.41|15
1652087730000|2022-05-09 09:15:30|981.17|964.07|981.07|963.97|981.17|964.07|981.04|963.94|10
1652087740000|2022-05-09 09:15:40|981.06|963.96|981.05|963.95|981.06|963.96|981.05|963.95|2
1652087750000|2022-05-09 09:15:50|981.06|963.96|980.97|963.87|981.06|963.96|980.86|963.76|13
1652087760000|2022-05-09 09:16:00|980.93|963.83|980.71|963.61|980.94|963.84|980.63|963.53|22
1652087770000|2022-05-09 09:16:10|980.75|963.65|980.15|963.05|980.75|963.65|980.12|963.02|20
1652087780000|2022-05-09 09:16:20|980.2|963.1|980.15|963.05|980.2|963.1|980.15|963.05|2
1652087800000|2022-05-09 09:16:40|980.16|963.06|980.11|963.01|980.16|963.06|980.11|963.01|6
1652087810000|2022-05-09 09:16:50|980.12|963.02|980.03|962.93|980.17|963.07|980.03|962.93|13
1652087820000|2022-05-09 09:17:00|980.04|962.94|980.04|962.94|980.04|962.94|979.99|962.89|7
1652087830000|2022-05-09 09:17:10|979.99|962.89|980.04|962.94|980.09|962.99|979.99|962.89|7
1652087840000|2022-05-09 09:17:20|980.08|962.98|980.08|962.98|980.08|962.98|980.08|962.98|1
1652087850000|2022-05-09 09:17:30|980.01|962.91|979.93|962.83|980.01|962.91|979.92|962.82|6
1652087860000|2022-05-09 09:17:40|979.92|962.82|979.91|962.81|979.99|962.89|979.9|962.8|6
1652087870000|2022-05-09 09:17:50|979.9|962.8|979.14|962.04|980.03|962.93|979.14|962.04|17
1652087880000|2022-05-09 09:18:00|979.13|962.03|978.51|961.41|979.13|962.03|978.48|961.38|20
1652087890000|2022-05-09 09:18:10|978.49|961.39|978.11|961.01|978.49|961.39|978.11|961.01|7
1652087900000|2022-05-09 09:18:20|978.08|960.98|976.64|959.54|978.08|960.98|976.64|959.54|23
1652087910000|2022-05-09 09:18:30|976.61|959.51|976.72|959.62|976.73|959.63|976.05|958.95|25
1652087920000|2022-05-09 09:18:40|976.73|959.63|977.73|960.63|977.73|960.63|976.73|959.63|25
1652087930000|2022-05-09 09:18:50|977.75|960.65|977.65|960.55|977.87|960.77|977.64|960.54|18
1652087940000|2022-05-09 09:19:00|977.66|960.56|977.35|960.25|977.76|960.66|977.35|960.25|25
1652087950000|2022-05-09 09:19:10|977.36|960.26|976.93|959.83|977.44|960.34|976.92|959.82|21
1652087960000|2022-05-09 09:19:20|976.91|959.81|976.69|959.59|976.91|959.81|976.64|959.54|17
1652087970000|2022-05-09 09:19:30|976.68|959.58|976.63|959.53|976.68|959.58|976.5|959.4|10
1652087980000|2022-05-09 09:19:40|976.64|959.54|976.17|959.07|976.64|959.54|976.17|959.07|17
1652087990000|2022-05-09 09:19:50|976.13|959.03|976.15|959.05|976.18|959.08|976.06|958.96|12
1652088000000|2022-05-09 09:20:00|976.14|959.04|976.7|959.6|976.72|959.62|976.14|959.04|21
1652088010000|2022-05-09 09:20:10|976.69|959.59|976.82|959.72|976.83|959.73|976.67|959.57|13
1652088020000|2022-05-09 09:20:20|976.79|959.69|976.74|959.64|976.82|959.72|976.64|959.54|20
1652088030000|2022-05-09 09:20:30|976.67|959.57|976.74|959.64|976.75|959.65|976.67|959.57|10
1652088040000|2022-05-09 09:20:40|976.73|959.63|976.26|959.16|976.83|959.73|976.26|959.16|18
1652088050000|2022-05-09 09:20:50|976.27|959.17|976.69|959.59|976.69|959.59|976.15|959.05|15
1652088060000|2022-05-09 09:21:00|976.68|959.58|977.43|960.33|977.43|960.33|976.64|959.54|21
1652088070000|2022-05-09 09:21:10|977.46|960.36|977.55|960.45|977.65|960.55|977.46|960.36|5
1652088080000|2022-05-09 09:21:20|977.64|960.54|977.66|960.56|977.67|960.57|977.5|960.4|10
1652088090000|2022-05-09 09:21:30|977.57|960.47|977.68|960.58|977.73|960.63|977.57|960.47|12
1652088100000|2022-05-09 09:21:40|977.65|960.55|977.06|959.96|977.68|960.58|977.06|959.96|20
1652088110000|2022-05-09 09:21:50|977.08|959.98|977.22|960.12|977.22|960.12|977.08|959.98|3
1652088120000|2022-05-09 09:22:00|977.21|960.11|977.4|960.3|977.46|960.36|977.21|960.11|9
1652088130000|2022-05-09 09:22:10|977.45|960.35|977.49|960.39|977.62|960.52|977.45|960.35|8
1652088140000|2022-05-09 09:22:20|977.47|960.37|977.82|960.72|977.82|960.72|977.47|960.37|5
1652088150000|2022-05-09 09:22:30|977.83|960.73|977.28|960.18|977.83|960.73|977.05|959.95|11
1652088160000|2022-05-09 09:22:40|977.07|959.97|977.05|959.95|977.32|960.22|977.05|959.95|26
1652088170000|2022-05-09 09:22:50|977.06|959.96|977.06|959.96|977.06|959.96|977.06|959.96|1
1652088180000|2022-05-09 09:23:00|977.04|959.94|976.82|959.72|977.06|959.96|976.82|959.72|12
1652088190000|2022-05-09 09:23:10|976.81|959.71|976.52|959.42|976.92|959.82|976.51|959.41|11
1652088200000|2022-05-09 09:23:20|976.49|959.39|976.55|959.45|976.55|959.45|976.49|959.39|6
1652088210000|2022-05-09 09:23:30|976.52|959.42|976.9|959.8|976.92|959.82|976.52|959.42|5
1652088220000|2022-05-09 09:23:40|976.91|959.81|977.44|960.34|977.54|960.44|976.89|959.79|18
1652088230000|2022-05-09 09:23:50|977.33|960.23|977.54|960.44|977.59|960.49|977.33|960.23|18
1652088240000|2022-05-09 09:24:00|977.83|960.73|978.49|961.39|978.5|961.4|977.81|960.71|14
1652088250000|2022-05-09 09:24:10|978.68|961.58|978.38|961.28|978.68|961.58|978.38|961.28|15
1652088260000|2022-05-09 09:24:20|978.4|961.3|977.93|960.83|978.4|961.3|977.93|960.83|17
1652088270000|2022-05-09 09:24:30|977.95|960.85|977.94|960.84|977.95|960.85|977.93|960.83|5
1652088280000|2022-05-09 09:24:40|977.95|960.85|977.96|960.86|977.96|960.86|977.92|960.82|10
1652088290000|2022-05-09 09:24:50|977.93|960.83|977.93|960.83|977.96|960.86|977.93|960.83|3
1652088300000|2022-05-09 09:25:00|977.94|960.84|978.05|960.95|978.1|961|977.93|960.83|18
1652088310000|2022-05-09 09:25:10|978.03|960.93|977.76|960.66|978.03|960.93|977.73|960.63|11
1652088320000|2022-05-09 09:25:20|977.9|960.8|977.73|960.63|977.9|960.8|977.73|960.63|4
1652088330000|2022-05-09 09:25:30|977.72|960.62|977.48|960.38|977.72|960.62|977.48|960.38|16
1652088340000|2022-05-09 09:25:40|977.5|960.4|977.08|959.98|977.5|960.4|977.08|959.98|6
1652088350000|2022-05-09 09:25:50|977.09|959.99|977.73|960.63|977.85|960.75|977.08|959.98|21
1652088360000|2022-05-09 09:26:00|977.71|960.61|977.67|960.57|977.81|960.71|977.59|960.49|14
1652088370000|2022-05-09 09:26:10|977.66|960.56|977.76|960.66|977.76|960.66|977.52|960.42|13
1652088380000|2022-05-09 09:26:20|977.87|960.77|977.73|960.63|977.87|960.77|977.73|960.63|8
1652088390000|2022-05-09 09:26:30|977.78|960.68|977.64|960.54|977.78|960.68|977.64|960.54|8
1652088400000|2022-05-09 09:26:40|977.74|960.64|977.06|959.96|977.74|960.64|977.05|959.95|17
1652088420000|2022-05-09 09:27:00|977.07|959.97|977.51|960.41|977.51|960.41|976.99|959.89|23
1652088430000|2022-05-09 09:27:10|977.59|960.49|977.54|960.44|977.72|960.62|977.51|960.41|9
1652088440000|2022-05-09 09:27:20|977.55|960.45|977.48|960.38|977.55|960.45|977.47|960.37|13
1652088450000|2022-05-09 09:27:30|977.47|960.37|977.47|960.37|977.47|960.37|977.46|960.36|3
1652088460000|2022-05-09 09:27:40|977.55|960.45|976.98|959.88|977.55|960.45|976.92|959.82|22
1652088470000|2022-05-09 09:27:50|977.09|959.99|976.89|959.79|977.09|959.99|976.65|959.55|17
1652088480000|2022-05-09 09:28:00|976.86|959.76|976.72|959.62|977.01|959.91|976.67|959.57|19
1652088490000|2022-05-09 09:28:10|976.66|959.56|976.47|959.37|976.97|959.87|976.47|959.37|25
1652088500000|2022-05-09 09:28:20|976.49|959.39|976.55|959.45|976.77|959.67|976.46|959.36|15
1652088510000|2022-05-09 09:28:30|976.24|959.14|975.86|958.76|976.24|959.14|975.75|958.65|20
1652088520000|2022-05-09 09:28:40|976.02|958.92|975.96|958.86|976.11|959.01|975.95|958.85|11
1652088530000|2022-05-09 09:28:50|975.99|958.89|975.24|958.14|975.99|958.89|975.22|958.12|8
1652088540000|2022-05-09 09:29:00|975.19|958.09|975.52|958.42|975.53|958.43|975.14|958.04|22
1652088550000|2022-05-09 09:29:10|975.51|958.41|975.64|958.54|975.64|958.54|975.42|958.32|23
1652088560000|2022-05-09 09:29:20|975.67|958.57|975.66|958.56|975.76|958.66|975.51|958.41|24
1652088570000|2022-05-09 09:29:30|975.67|958.57|975.68|958.58|975.77|958.67|975.62|958.52|15
1652088580000|2022-05-09 09:29:40|975.62|958.52|975.69|958.59|975.81|958.71|975.62|958.52|17
1652088590000|2022-05-09 09:29:50|975.68|958.58|975.77|958.67|975.85|958.75|975.66|958.56|14
1652088600000|2022-05-09 09:30:00|975.78|958.68|975.93|958.83|975.93|958.83|975.74|958.64|26
1652088610000|2022-05-09 09:30:10|975.94|958.84|976.48|959.38|976.48|959.38|975.89|958.79|20
1652088620000|2022-05-09 09:30:20|976.44|959.34|976.04|958.94|976.46|959.36|975.95|958.85|18
1652088630000|2022-05-09 09:30:30|976.05|958.95|976.34|959.24|976.36|959.26|976.03|958.93|18
1652088640000|2022-05-09 09:30:40|976.35|959.25|976.67|959.57|976.8|959.7|976.32|959.22|20
1652088650000|2022-05-09 09:30:50|976.7|959.6|976.56|959.46|976.7|959.6|976.56|959.46|7
1652088660000|2022-05-09 09:31:00|976.45|959.35|976.37|959.27|976.45|959.35|976.33|959.23|4
1652088670000|2022-05-09 09:31:10|976.36|959.26|975.9|958.8|976.36|959.26|975.85|958.75|9
1652088680000|2022-05-09 09:31:20|975.88|958.78|975.6|958.5|975.88|958.78|975.6|958.5|6
1652088690000|2022-05-09 09:31:30|975.67|958.57|975.49|958.39|975.67|958.57|975.44|958.34|7
1652088700000|2022-05-09 09:31:40|975.41|958.31|974.72|957.62|975.41|958.31|974.54|957.44|28
1652088710000|2022-05-09 09:31:50|974.77|957.67|974.64|957.54|974.84|957.74|974.6|957.5|22
1652088720000|2022-05-09 09:32:00|974.63|957.53|974.67|957.57|974.68|957.58|974.61|957.51|9
1652088730000|2022-05-09 09:32:10|974.73|957.63|974.75|957.65|974.82|957.72|974.73|957.63|4
1652088740000|2022-05-09 09:32:20|974.76|957.66|974.57|957.47|974.88|957.78|974.57|957.47|17
1652088750000|2022-05-09 09:32:30|974.56|957.46|974.52|957.42|974.6|957.5|974.38|957.28|22
1652088760000|2022-05-09 09:32:40|974.51|957.41|973.7|956.6|974.51|957.41|973.58|956.48|14
1652088770000|2022-05-09 09:32:50|973.72|956.62|973.79|956.69|973.93|956.83|973.72|956.62|10
1652088780000|2022-05-09 09:33:00|973.81|956.71|975.35|958.25|975.4|958.3|973.81|956.71|33
1652088790000|2022-05-09 09:33:10|975.46|958.36|975.76|958.66|975.78|958.68|975.43|958.33|13
1652088800000|2022-05-09 09:33:20|975.75|958.65|975.13|958.03|975.85|958.75|975.12|958.02|19
1652088810000|2022-05-09 09:33:30|975.12|958.02|974.97|957.87|975.13|958.03|974.97|957.87|15
1652088820000|2022-05-09 09:33:40|975.06|957.96|975.79|958.69|975.84|958.74|975.02|957.92|17
1652088830000|2022-05-09 09:33:50|975.7|958.6|974.88|957.78|975.7|958.6|974.88|957.78|14
1652088840000|2022-05-09 09:34:00|974.81|957.71|974.95|957.85|974.95|957.85|974.81|957.71|3
1652088850000|2022-05-09 09:34:10|974.96|957.86|974.88|957.78|975.08|957.98|974.87|957.77|9
1652088860000|2022-05-09 09:34:20|974.91|957.81|974.99|957.89|974.99|957.89|974.91|957.81|9
1652088870000|2022-05-09 09:34:30|974.97|957.87|974.93|957.83|974.97|957.87|974.93|957.83|2
1652088880000|2022-05-09 09:34:40|974.92|957.82|974.68|957.58|974.98|957.88|974.6|957.5|23
1652088890000|2022-05-09 09:34:50|974.65|957.55|974.55|957.45|974.65|957.55|974.5|957.4|10
1652088900000|2022-05-09 09:35:00|974.54|957.44|973.94|956.84|974.54|957.44|973.94|956.84|14
1652088910000|2022-05-09 09:35:10|973.88|956.78|973.83|956.73|973.88|956.78|973.83|956.73|6
1652088920000|2022-05-09 09:35:20|973.82|956.72|973.51|956.41|973.82|956.72|973.48|956.38|13
1652088930000|2022-05-09 09:35:30|973.5|956.4|973.13|956.03|973.65|956.55|973.11|956.01|8
1652088940000|2022-05-09 09:35:40|973.22|956.12|973.87|956.77|973.98|956.88|973.13|956.03|31
1652088950000|2022-05-09 09:35:50|973.71|956.61|974.04|956.94|974.1|957|973.71|956.61|20
1652088960000|2022-05-09 09:36:00|974.1|957|974.1|957|974.12|957.02|974.07|956.97|9
1652088970000|2022-05-09 09:36:10|974.07|956.97|974.86|957.76|974.87|957.77|974.07|956.97|24
1652088980000|2022-05-09 09:36:20|974.97|957.87|974.93|957.83|974.97|957.87|974.9|957.8|4
1652088990000|2022-05-09 09:36:30|974.94|957.84|975.39|958.29|975.48|958.38|974.94|957.84|20
1652089000000|2022-05-09 09:36:40|975.38|958.28|975.15|958.05|975.66|958.56|975.15|958.05|8
1652089010000|2022-05-09 09:36:50|975.13|958.03|974.93|957.83|975.13|958.03|974.93|957.83|7
1652089020000|2022-05-09 09:37:00|974.86|957.76|974.85|957.75|974.86|957.76|974.84|957.74|3
1652089030000|2022-05-09 09:37:10|974.58|957.48|974.73|957.63|974.81|957.71|974.54|957.44|18
1652089040000|2022-05-09 09:37:20|974.72|957.62|974.72|957.62|974.85|957.75|974.64|957.54|19
1652089050000|2022-05-09 09:37:30|974.7|957.6|974.66|957.56|974.72|957.62|974.65|957.55|12
1652089060000|2022-05-09 09:37:40|974.67|957.57|974.67|957.57|974.75|957.65|974.67|957.57|7
1652089070000|2022-05-09 09:37:50|974.72|957.62|976.25|959.15|976.26|959.16|974.72|957.62|25
1652089080000|2022-05-09 09:38:00|976.24|959.14|975.52|958.42|976.24|959.14|975.52|958.42|16
1652089090000|2022-05-09 09:38:10|975.51|958.41|975.52|958.42|975.53|958.43|975.28|958.18|20
1652089100000|2022-05-09 09:38:20|975.51|958.41|975.03|957.93|975.54|958.44|974.99|957.89|12
1652089120000|2022-05-09 09:38:40|974.89|957.79|974.11|957.01|974.89|957.79|974.11|957.01|17
1652089130000|2022-05-09 09:38:50|974.1|957|973.87|956.77|974.14|957.04|973.87|956.77|12
1652089140000|2022-05-09 09:39:00|973.86|956.76|974.05|956.95|974.56|957.46|973.86|956.76|28
1652089150000|2022-05-09 09:39:10|974.04|956.94|973.89|956.79|974.08|956.98|973.85|956.75|25
1652089160000|2022-05-09 09:39:20|973.9|956.8|973.64|956.54|973.93|956.83|973.53|956.43|13
1652089170000|2022-05-09 09:39:30|973.66|956.56|972.82|955.72|973.66|956.56|972.8|955.7|21
1652089180000|2022-05-09 09:39:40|972.81|955.71|972.85|955.75|972.94|955.84|972.69|955.59|24
1652089190000|2022-05-09 09:39:50|972.86|955.76|973.34|956.24|973.34|956.24|972.86|955.76|21
1652089200000|2022-05-09 09:40:00|973.36|956.26|973.09|955.99|973.37|956.27|973.09|955.99|10
1652089210000|2022-05-09 09:40:10|973.06|955.96|972.86|955.76|973.07|955.97|972.72|955.62|24
1652089220000|2022-05-09 09:40:20|972.87|955.77|972.88|955.78|972.94|955.84|972.77|955.67|19
1652089230000|2022-05-09 09:40:30|972.83|955.73|972.83|955.73|972.85|955.75|972.8|955.7|8
1652089240000|2022-05-09 09:40:40|972.87|955.77|972.52|955.42|972.92|955.82|972.52|955.42|19
1652089250000|2022-05-09 09:40:50|972.53|955.43|972.19|955.09|972.56|955.46|972.19|955.09|9
1652089260000|2022-05-09 09:41:00|972.2|955.1|971.93|954.83|972.2|955.1|971.93|954.83|11
1652089270000|2022-05-09 09:41:10|971.91|954.81|971.95|954.85|971.95|954.85|971.91|954.81|2
1652089280000|2022-05-09 09:41:20|971.91|954.81|971.47|954.37|971.95|954.85|971.42|954.32|19
1652089290000|2022-05-09 09:41:30|971.54|954.44|971.44|954.34|971.65|954.55|971.44|954.34|12
1652089300000|2022-05-09 09:41:40|971.43|954.33|971.54|954.44|971.8|954.7|971.43|954.33|18
1652089310000|2022-05-09 09:41:50|971.62|954.52|971.59|954.49|971.83|954.73|971.54|954.44|9
1652089320000|2022-05-09 09:42:00|971.47|954.37|971.08|953.98|971.54|954.44|970.99|953.89|15
1652089330000|2022-05-09 09:42:10|971.06|953.96|971.52|954.42|971.52|954.42|971.06|953.96|15
1652089340000|2022-05-09 09:42:20|971.44|954.34|972.35|955.25|972.4|955.3|971.44|954.34|21
1652089350000|2022-05-09 09:42:30|972.46|955.36|972.65|955.55|972.65|955.55|972.34|955.24|27
1652089360000|2022-05-09 09:42:40|972.64|955.54|972.74|955.64|972.74|955.64|972.57|955.47|17
1652089370000|2022-05-09 09:42:50|972.82|955.72|973.59|956.49|973.64|956.54|972.82|955.72|22
1652089380000|2022-05-09 09:43:00|973.6|956.5|973.82|956.72|973.88|956.78|973.6|956.5|17
1652089390000|2022-05-09 09:43:10|973.83|956.73|974.47|957.37|974.48|957.38|973.83|956.73|25
1652089400000|2022-05-09 09:43:20|974.32|957.22|974.34|957.24|974.36|957.26|974.21|957.11|16
1652089410000|2022-05-09 09:43:30|974.35|957.25|974.66|957.56|974.78|957.68|974.34|957.24|20
1652089420000|2022-05-09 09:43:40|974.8|957.7|974.61|957.51|974.8|957.7|974.54|957.44|13
1652089430000|2022-05-09 09:43:50|974.62|957.52|974.58|957.48|974.8|957.7|974.57|957.47|11
1652089440000|2022-05-09 09:44:00|974.59|957.49|974.57|957.47|974.59|957.49|974.56|957.46|3
1652089450000|2022-05-09 09:44:10|974.56|957.46|974.2|957.1|974.56|957.46|974.2|957.1|8
1652089460000|2022-05-09 09:44:20|974.06|956.96|973.89|956.79|974.06|956.96|973.74|956.64|16
1652089470000|2022-05-09 09:44:30|973.76|956.66|973.84|956.74|973.95|956.85|973.76|956.66|16
1652089480000|2022-05-09 09:44:40|973.93|956.83|973.81|956.71|973.93|956.83|973.8|956.7|7
1652089490000|2022-05-09 09:44:50|973.82|956.72|973.8|956.7|973.82|956.72|973.69|956.59|7
1652089500000|2022-05-09 09:45:00|973.7|956.6|973.82|956.72|973.82|956.72|973.66|956.56|4
1652089510000|2022-05-09 09:45:10|973.87|956.77|973.6|956.5|973.87|956.77|973.6|956.5|3
1652089520000|2022-05-09 09:45:20|973.56|956.46|974.28|957.18|974.28|957.18|973.56|956.46|25
1652089530000|2022-05-09 09:45:30|974.29|957.19|974.43|957.33|974.44|957.34|974.27|957.17|10
1652089540000|2022-05-09 09:45:40|974.4|957.3|973.65|956.55|974.43|957.33|973.64|956.54|29
1652089550000|2022-05-09 09:45:50|973.64|956.54|972.94|955.84|973.76|956.66|972.94|955.84|11
1652089560000|2022-05-09 09:46:00|972.92|955.82|972.69|955.59|972.92|955.82|972.54|955.44|20
1652089570000|2022-05-09 09:46:10|972.71|955.61|972.54|955.44|972.79|955.69|972.48|955.38|16
1652089580000|2022-05-09 09:46:20|972.53|955.43|972.57|955.47|972.58|955.48|972.53|955.43|10
1652089590000|2022-05-09 09:46:30|972.53|955.43|972.82|955.72|972.86|955.76|972.53|955.43|20
1652089600000|2022-05-09 09:46:40|972.83|955.73|972.51|955.41|972.83|955.73|972.51|955.41|14
1652089610000|2022-05-09 09:46:50|972.57|955.47|972.41|955.31|972.57|955.47|972.41|955.31|4
1652089620000|2022-05-09 09:47:00|972.13|955.03|971.82|954.72|972.13|955.03|971.47|954.37|21
1652089630000|2022-05-09 09:47:10|971.84|954.74|971.87|954.77|971.87|954.77|971.84|954.74|3
1652089640000|2022-05-09 09:47:20|971.62|954.52|971.78|954.68|971.86|954.76|971.59|954.49|13
1652089650000|2022-05-09 09:47:30|971.71|954.61|971.59|954.49|971.71|954.61|971.58|954.48|5
1652089660000|2022-05-09 09:47:40|971.62|954.52|971.66|954.56|971.66|954.56|971.1|954|16
1652089670000|2022-05-09 09:47:50|971.62|954.52|971.57|954.47|971.76|954.66|971.51|954.41|22
1652089680000|2022-05-09 09:48:00|971.49|954.39|971.71|954.61|971.74|954.64|971.49|954.39|14
1652089690000|2022-05-09 09:48:10|971.73|954.63|971.77|954.67|971.82|954.72|971.66|954.56|24
1652089700000|2022-05-09 09:48:20|971.78|954.68|972|954.9|972.39|955.29|971.76|954.66|27
1652089710000|2022-05-09 09:48:30|972.04|954.94|971.79|954.69|972.04|954.94|971.71|954.61|8
1652089720000|2022-05-09 09:48:40|971.76|954.66|971.75|954.65|971.78|954.68|971.67|954.57|14
1652089730000|2022-05-09 09:48:50|971.76|954.66|971.63|954.53|971.76|954.66|971.54|954.44|14
1652089740000|2022-05-09 09:49:00|971.67|954.57|971.67|954.57|971.74|954.64|971.61|954.51|14
1652089750000|2022-05-09 09:49:10|971.72|954.62|971.76|954.66|971.79|954.69|971.72|954.62|9
1652089760000|2022-05-09 09:49:20|971.69|954.59|971.56|954.46|971.73|954.63|971.44|954.34|17
1652089770000|2022-05-09 09:49:30|971.57|954.47|971.73|954.63|971.73|954.63|971.57|954.47|5
1652089780000|2022-05-09 09:49:40|971.72|954.62|970.91|953.81|971.78|954.68|970.9|953.8|19
1652089790000|2022-05-09 09:49:50|970.92|953.82|970.22|953.12|970.92|953.82|970.22|953.12|17
1652089800000|2022-05-09 09:50:00|970.2|953.1|970.3|953.2|970.3|953.2|970.2|953.1|4
1652089810000|2022-05-09 09:50:10|970.25|953.15|970.42|953.32|970.42|953.32|970.25|953.15|3
1652089820000|2022-05-09 09:50:20|970.41|953.31|970.84|953.74|970.84|953.74|970.41|953.31|15
1652089830000|2022-05-09 09:50:30|970.85|953.75|971.61|954.51|971.61|954.51|970.71|953.61|30
1652089840000|2022-05-09 09:50:40|971.75|954.65|971.86|954.76|971.94|954.84|971.73|954.63|18
1652089850000|2022-05-09 09:50:50|971.76|954.66|971.79|954.69|971.9|954.8|971.71|954.61|11
1652089860000|2022-05-09 09:51:00|971.84|954.74|972.19|955.09|972.19|955.09|971.81|954.71|18
1652089870000|2022-05-09 09:51:10|972.12|955.02|972.82|955.72|972.82|955.72|972.12|955.02|27
1652089880000|2022-05-09 09:51:20|972.78|955.68|974.04|956.94|974.04|956.94|972.78|955.68|27
1652089890000|2022-05-09 09:51:30|974.06|956.96|973.73|956.63|974.22|957.12|973.73|956.63|25
1652089900000|2022-05-09 09:51:40|973.7|956.6|974.18|957.08|974.27|957.17|973.7|956.6|23
1652089910000|2022-05-09 09:51:50|974.16|957.06|973.78|956.68|974.16|957.06|973.76|956.66|13
1652089920000|2022-05-09 09:52:00|973.79|956.69|973.7|956.6|973.89|956.79|973.67|956.57|10
1652089930000|2022-05-09 09:52:10|973.77|956.67|974.58|957.48|974.58|957.48|973.77|956.67|15
1652089940000|2022-05-09 09:52:20|974.51|957.41|974.4|957.3|974.75|957.65|974.34|957.24|12
1652089950000|2022-05-09 09:52:30|974.39|957.29|974.08|956.98|974.46|957.36|974.06|956.96|15
1652089960000|2022-05-09 09:52:40|974.07|956.97|972.76|955.66|974.07|956.97|972.76|955.66|17
1652089970000|2022-05-09 09:52:50|972.51|955.41|972.45|955.35|972.69|955.59|972.34|955.24|15
1652089980000|2022-05-09 09:53:00|972.37|955.27|972.36|955.26|972.52|955.42|972.01|954.91|21
1652089990000|2022-05-09 09:53:10|972.58|955.48|972.56|955.46|972.58|955.48|972.56|955.46|3
1652090000000|2022-05-09 09:53:20|972.55|955.45|972.05|954.95|972.55|955.45|972.03|954.93|10
1652090010000|2022-05-09 09:53:30|972.06|954.96|971.83|954.73|972.06|954.96|971.83|954.73|7
1652090020000|2022-05-09 09:53:40|971.84|954.74|971.54|954.44|971.87|954.77|971.54|954.44|19
1652090030000|2022-05-09 09:53:50|971.27|954.17|970.69|953.59|971.27|954.17|970.61|953.51|22
1652090040000|2022-05-09 09:54:00|970.71|953.61|970.71|953.61|970.74|953.64|970.59|953.49|19
1652090050000|2022-05-09 09:54:10|970.64|953.54|970.77|953.67|970.78|953.68|970.55|953.45|20
1652090060000|2022-05-09 09:54:20|970.75|953.65|970.89|953.79|970.89|953.79|970.61|953.51|17
1652090070000|2022-05-09 09:54:30|970.9|953.8|970.87|953.77|970.9|953.8|970.44|953.34|27
1652090080000|2022-05-09 09:54:40|971.04|953.94|971.52|954.42|971.8|954.7|971.04|953.94|25
1652090090000|2022-05-09 09:54:50|971.51|954.41|971.79|954.69|971.79|954.69|971.5|954.4|12
1652090100000|2022-05-09 09:55:00|971.73|954.63|971.74|954.64|971.85|954.75|971.65|954.55|18
1652090110000|2022-05-09 09:55:10|971.81|954.71|971.95|954.85|971.98|954.88|971.79|954.69|20
1652090120000|2022-05-09 09:55:20|971.94|954.84|972.64|955.54|972.64|955.54|971.94|954.84|14
1652090130000|2022-05-09 09:55:30|972.66|955.56|972.63|955.53|972.66|955.56|972.35|955.25|17
1652090140000|2022-05-09 09:55:40|972.79|955.69|972.59|955.49|972.79|955.69|972.55|955.45|16
1652090150000|2022-05-09 09:55:50|972.57|955.47|972.45|955.35|972.57|955.47|972.45|955.35|4
1652090160000|2022-05-09 09:56:00|972.41|955.31|972.27|955.17|972.57|955.47|972.05|954.95|19
1652090170000|2022-05-09 09:56:10|972.35|955.25|972.32|955.22|972.49|955.39|972.31|955.21|12
1652090180000|2022-05-09 09:56:20|972.31|955.21|972.03|954.93|972.31|955.21|972.01|954.91|15
1652090190000|2022-05-09 09:56:30|972.02|954.92|971.65|954.55|972.02|954.92|971.65|954.55|18
1652090200000|2022-05-09 09:56:40|971.72|954.62|971.83|954.73|971.84|954.74|971.72|954.62|13
1652090210000|2022-05-09 09:56:50|971.82|954.72|971.73|954.63|971.87|954.77|971.51|954.41|21
1652090220000|2022-05-09 09:57:00|971.65|954.55|971.06|953.96|971.65|954.55|971.05|953.95|20
1652090230000|2022-05-09 09:57:10|971.04|953.94|970.42|953.32|971.05|953.95|970.42|953.32|19
1652090240000|2022-05-09 09:57:20|970.43|953.33|970.97|953.87|970.97|953.87|970.43|953.33|8
1652090250000|2022-05-09 09:57:30|971|953.9|970.59|953.49|971.02|953.92|970.59|953.49|20
1652090260000|2022-05-09 09:57:40|970.57|953.47|970.69|953.59|970.69|953.59|970.43|953.33|24
1652090270000|2022-05-09 09:57:50|970.67|953.57|970.89|953.79|970.89|953.79|970.61|953.51|18
1652090280000|2022-05-09 09:58:00|970.88|953.78|970.87|953.77|970.88|953.78|970.84|953.74|4
1652090290000|2022-05-09 09:58:10|970.86|953.76|971.11|954.01|971.13|954.03|970.86|953.76|14
1652090300000|2022-05-09 09:58:20|971.12|954.02|971.54|954.44|971.71|954.61|971.12|954.02|13
1652090310000|2022-05-09 09:58:30|971.44|954.34|971.46|954.36|971.46|954.36|971.36|954.26|9
1652090320000|2022-05-09 09:58:40|971.38|954.28|971.15|954.05|971.38|954.28|971.02|953.92|14
1652090330000|2022-05-09 09:58:50|971.17|954.07|971.01|953.91|971.17|954.07|970.99|953.89|14
1652090340000|2022-05-09 09:59:00|970.96|953.86|971.4|954.3|971.48|954.38|970.71|953.61|25
1652090350000|2022-05-09 09:59:10|971.39|954.29|971.05|953.95|971.44|954.34|971.04|953.94|24
1652090370000|2022-05-09 09:59:30|971.06|953.96|971.04|953.94|971.06|953.96|971.02|953.92|7
1652090380000|2022-05-09 09:59:40|971.03|953.93|971.54|954.44|971.57|954.47|971.03|953.93|12
1652090390000|2022-05-09 09:59:50|971.53|954.43|971.71|954.61|971.72|954.62|971.53|954.43|15
1652090400000|2022-05-09 10:00:00|971.73|954.63|971.81|954.71|971.81|954.71|971.46|954.36|18
1652090410000|2022-05-09 10:00:10|971.83|954.73|971.84|954.74|971.89|954.79|971.58|954.48|17
1652090420000|2022-05-09 10:00:20|971.79|954.69|972.54|955.44|972.68|955.58|971.79|954.69|16
1652090430000|2022-05-09 10:00:30|972.53|955.43|972.03|954.93|972.58|955.48|972.03|954.93|21
1652090440000|2022-05-09 10:00:40|972.05|954.95|971.86|954.76|972.05|954.95|971.84|954.74|12
1652090450000|2022-05-09 10:00:50|971.82|954.72|971.05|953.95|971.89|954.79|971.05|953.95|26
1652090460000|2022-05-09 10:01:00|971.06|953.96|970.97|953.87|971.24|954.14|970.89|953.79|13
1652090470000|2022-05-09 10:01:10|970.96|953.86|970.81|953.71|970.96|953.86|970.81|953.71|2
1652090480000|2022-05-09 10:01:20|970.78|953.68|970.21|953.11|970.78|953.68|970.12|953.02|11
1652090490000|2022-05-09 10:01:30|970.11|953.01|969.8|952.7|970.11|953.01|969.65|952.55|13
1652090500000|2022-05-09 10:01:40|969.81|952.71|969.75|952.65|969.88|952.78|969.75|952.65|8
1652090510000|2022-05-09 10:01:50|969.6|952.5|969.39|952.29|969.75|952.65|969.02|951.92|17
1652090520000|2022-05-09 10:02:00|969.41|952.31|969.62|952.52|969.62|952.52|969.41|952.31|13
1652090530000|2022-05-09 10:02:10|969.9|952.8|970.95|953.85|970.96|953.86|969.9|952.8|20
1652090540000|2022-05-09 10:02:20|970.94|953.84|970.95|953.85|970.97|953.87|970.92|953.82|4
1652090550000|2022-05-09 10:02:30|970.96|953.86|971.93|954.83|971.93|954.83|970.96|953.86|19
1652090560000|2022-05-09 10:02:40|971.91|954.81|971.86|954.76|971.91|954.81|971.81|954.71|12
1652090570000|2022-05-09 10:02:50|971.83|954.73|971.81|954.71|971.95|954.85|971.75|954.65|8
1652090580000|2022-05-09 10:03:00|971.82|954.72|971.9|954.8|972.19|955.09|971.82|954.72|13
1652090590000|2022-05-09 10:03:10|971.91|954.81|971.95|954.85|971.96|954.86|971.9|954.8|5
1652090600000|2022-05-09 10:03:20|971.96|954.86|971.94|954.84|971.99|954.89|971.81|954.71|16
1652090610000|2022-05-09 10:03:30|971.91|954.81|971.46|954.36|971.91|954.81|971.13|954.03|22
1652090620000|2022-05-09 10:03:40|971.47|954.37|972.09|954.99|972.09|954.99|971.47|954.37|26
1652090630000|2022-05-09 10:03:50|972.07|954.97|972|954.9|972.07|954.97|972|954.9|6
1652090640000|2022-05-09 10:04:00|971.97|954.87|972.14|955.04|972.14|955.04|971.97|954.87|3
1652090650000|2022-05-09 10:04:10|972.2|955.1|972.62|955.52|973.39|956.29|972.2|955.1|30
1652090660000|2022-05-09 10:04:20|972.6|955.5|972.63|955.53|972.77|955.67|972.47|955.37|24
1652090670000|2022-05-09 10:04:30|972.6|955.5|972.64|955.54|972.9|955.8|972.33|955.23|22
1652090680000|2022-05-09 10:04:40|972.62|955.52|972.71|955.61|972.77|955.67|972.43|955.33|9
1652090690000|2022-05-09 10:04:50|972.77|955.67|972.56|955.46|972.77|955.67|972.56|955.46|10
1652090700000|2022-05-09 10:05:00|972.71|955.61|972.13|955.03|972.71|955.61|972.07|954.97|12
1652090710000|2022-05-09 10:05:10|972.12|955.02|972.28|955.18|972.71|955.61|972.12|955.02|24
1652090720000|2022-05-09 10:05:20|972.27|955.17|971.96|954.86|972.27|955.17|971.96|954.86|13
1652090730000|2022-05-09 10:05:30|971.97|954.87|971.73|954.63|971.97|954.87|971.52|954.42|14
1652090740000|2022-05-09 10:05:40|971.74|954.64|971.46|954.36|971.94|954.84|971.4|954.3|22
1652090750000|2022-05-09 10:05:50|971.64|954.54|971.66|954.56|971.69|954.59|971.4|954.3|17
1652090760000|2022-05-09 10:06:00|971.67|954.57|971.67|954.57|971.82|954.72|971.47|954.37|15
1652090770000|2022-05-09 10:06:10|971.61|954.51|971.68|954.58|971.71|954.61|971.46|954.36|12
1652090780000|2022-05-09 10:06:20|971.75|954.65|971.73|954.63|971.79|954.69|971.55|954.45|25
1652090790000|2022-05-09 10:06:30|971.7|954.6|971.75|954.65|971.77|954.67|971.61|954.51|21
1652090800000|2022-05-09 10:06:40|971.68|954.58|971.75|954.65|971.78|954.68|971.42|954.32|16
1652090810000|2022-05-09 10:06:50|971.76|954.66|971.5|954.4|971.76|954.66|971.32|954.22|8
1652090820000|2022-05-09 10:07:00|971.49|954.39|970.12|953.02|971.49|954.39|970.12|953.02|17
1652090830000|2022-05-09 10:07:10|970.1|953|970.11|953.01|970.11|953.01|970.09|952.99|3
1652090840000|2022-05-09 10:07:20|970.09|952.99|969.99|952.89|970.09|952.99|969.99|952.89|6
1652090850000|2022-05-09 10:07:30|969.97|952.87|969.85|952.75|969.97|952.87|969.85|952.75|6
1652090860000|2022-05-09 10:07:40|969.84|952.74|969.59|952.49|969.99|952.89|969.59|952.49|15
1652090870000|2022-05-09 10:07:50|969.6|952.5|969.05|951.95|969.6|952.5|968.98|951.88|5
1652090880000|2022-05-09 10:08:00|969.04|951.94|968.9|951.8|969.04|951.94|968.15|951.05|25
1652090890000|2022-05-09 10:08:10|968.89|951.79|968.54|951.44|968.89|951.79|968.54|951.44|12
1652090900000|2022-05-09 10:08:20|968.62|951.52|967.66|950.56|968.62|951.52|967.66|950.56|20
1652090910000|2022-05-09 10:08:30|967.31|950.21|967.68|950.58|967.68|950.58|967.09|949.99|16
1652090920000|2022-05-09 10:08:40|967.67|950.57|967.03|949.93|967.74|950.64|967.03|949.93|18
1652090930000|2022-05-09 10:08:50|967.04|949.94|966.09|948.99|967.07|949.97|966.09|948.99|20
1652090940000|2022-05-09 10:09:00|966.11|949.01|965.49|948.39|966.11|949.01|965.22|948.12|26
1652090950000|2022-05-09 10:09:10|965.45|948.35|965.65|948.55|965.65|948.55|964.97|947.87|28
1652090960000|2022-05-09 10:09:20|965.24|948.14|964.52|947.42|965.24|948.14|964.52|947.42|18
1652090970000|2022-05-09 10:09:30|964.44|947.34|965.44|948.34|965.44|948.34|964.34|947.24|21
1652090980000|2022-05-09 10:09:40|965.45|948.35|965.37|948.27|965.71|948.61|965.36|948.26|26
1652090990000|2022-05-09 10:09:50|965.35|948.25|964.62|947.52|965.48|948.38|964.62|947.52|15
1652091000000|2022-05-09 10:10:00|964.61|947.51|964.74|947.64|964.76|947.66|964.4|947.3|18
1652091010000|2022-05-09 10:10:10|964.75|947.65|965.64|948.54|965.65|948.55|964.75|947.65|25
1652091020000|2022-05-09 10:10:20|965.61|948.51|965.46|948.36|965.81|948.71|965.44|948.34|22
1652091030000|2022-05-09 10:10:30|965.47|948.37|965.61|948.51|965.76|948.66|965.44|948.34|19
1652091040000|2022-05-09 10:10:40|965.57|948.47|965.58|948.48|965.63|948.53|965.48|948.38|9
1652091050000|2022-05-09 10:10:50|965.56|948.46|965.53|948.43|965.56|948.46|965.53|948.43|3
1652091060000|2022-05-09 10:11:00|965.38|948.28|964.86|947.76|965.38|948.28|964.78|947.68|20
1652091070000|2022-05-09 10:11:10|964.76|947.66|964.62|947.52|964.77|947.67|964.62|947.52|8
1652091080000|2022-05-09 10:11:20|964.61|947.51|964.66|947.56|964.8|947.7|964.6|947.5|11
1652091090000|2022-05-09 10:11:30|964.52|947.42|964.12|947.02|964.52|947.42|964.08|946.98|13
1652091100000|2022-05-09 10:11:40|964.09|946.99|964.08|946.98|964.52|947.42|964.03|946.93|19
1652091110000|2022-05-09 10:11:50|964.07|946.97|964.41|947.31|964.46|947.36|963.84|946.74|19
1652091120000|2022-05-09 10:12:00|964.42|947.32|964.04|946.94|964.51|947.41|963.98|946.88|20
1652091130000|2022-05-09 10:12:10|964.03|946.93|964.78|947.68|964.99|947.89|963.96|946.86|27
1652091140000|2022-05-09 10:12:20|964.76|947.66|964.91|947.81|964.91|947.81|964.63|947.53|26
1652091150000|2022-05-09 10:12:30|964.9|947.8|964.79|947.69|965.16|948.06|964.79|947.69|23
1652091160000|2022-05-09 10:12:40|964.84|947.74|964.67|947.57|964.96|947.86|964.66|947.56|11
1652091170000|2022-05-09 10:12:50|964.7|947.6|964.65|947.55|964.9|947.8|964.63|947.53|12
1652091180000|2022-05-09 10:13:00|964.63|947.53|964.75|947.65|965.03|947.93|964.63|947.53|16
1652091190000|2022-05-09 10:13:10|964.8|947.7|964.86|947.76|964.86|947.76|964.8|947.7|5
1652091200000|2022-05-09 10:13:20|964.82|947.72|964.49|947.39|964.88|947.78|964.31|947.21|15
1652091210000|2022-05-09 10:13:30|964.52|947.42|964.49|947.39|964.52|947.42|964.48|947.38|6
1652091220000|2022-05-09 10:13:40|964.48|947.38|964.72|947.62|964.74|947.64|964.48|947.38|11
1652091230000|2022-05-09 10:13:50|964.71|947.61|964.21|947.11|964.76|947.66|964.21|947.11|22
1652091240000|2022-05-09 10:14:00|964.18|947.08|964.64|947.54|964.78|947.68|964.05|946.95|28
1652091250000|2022-05-09 10:14:10|964.65|947.55|964.55|947.45|964.66|947.56|964.55|947.45|12
1652091260000|2022-05-09 10:14:20|964.5|947.4|964.89|947.79|964.9|947.8|964.48|947.38|11
1652091270000|2022-05-09 10:14:30|964.87|947.77|964.72|947.62|964.94|947.84|964.72|947.62|14
1652091280000|2022-05-09 10:14:40|964.7|947.6|964.43|947.33|964.74|947.64|964.09|946.99|23
1652091290000|2022-05-09 10:14:50|964.37|947.27|964.28|947.18|964.43|947.33|964.28|947.18|10
1652091300000|2022-05-09 10:15:00|964.1|947|964.31|947.21|964.36|947.26|964.1|947|11
1652091310000|2022-05-09 10:15:10|964.46|947.36|965.05|947.95|965.19|948.09|964.46|947.36|25
1652091320000|2022-05-09 10:15:20|965.19|948.09|964.96|947.86|965.39|948.29|964.93|947.83|21
1652091330000|2022-05-09 10:15:30|964.97|947.87|964.91|947.81|964.97|947.87|964.87|947.77|14
1652091340000|2022-05-09 10:15:40|964.88|947.78|964.08|946.98|964.88|947.78|964.08|946.98|25
1652091350000|2022-05-09 10:15:50|964.09|946.99|964.07|946.97|964.37|947.27|964.01|946.91|25
1652091360000|2022-05-09 10:16:00|964.04|946.94|964.01|946.91|964.08|946.98|964.01|946.91|11
1652091370000|2022-05-09 10:16:10|964.04|946.94|964.28|947.18|964.31|947.21|964.04|946.94|8
1652091380000|2022-05-09 10:16:20|964.43|947.33|964.25|947.15|964.43|947.33|964.02|946.92|13
1652091390000|2022-05-09 10:16:30|964.36|947.26|964.58|947.48|964.62|947.52|964.3|947.2|19
1652091400000|2022-05-09 10:16:40|964.57|947.47|964.57|947.47|964.72|947.62|964.57|947.47|18
1652091410000|2022-05-09 10:16:50|964.6|947.5|964.06|946.96|964.71|947.61|964.03|946.93|18
1652091420000|2022-05-09 10:17:00|964.02|946.92|964.25|947.15|964.25|947.15|963.98|946.88|14
1652091430000|2022-05-09 10:17:10|964.21|947.11|964.25|947.15|964.25|947.15|964.2|947.1|7
1652091440000|2022-05-09 10:17:20|964.38|947.28|963.98|946.88|964.38|947.28|963.96|946.86|10
1652091450000|2022-05-09 10:17:30|963.97|946.87|964.01|946.91|964.1|947|963.97|946.87|12
1652091460000|2022-05-09 10:17:40|964|946.9|963.69|946.59|964|946.9|963.69|946.59|8
1652091470000|2022-05-09 10:17:50|963.62|946.52|964.02|946.92|964.05|946.95|963.57|946.47|16
1652091480000|2022-05-09 10:18:00|964.01|946.91|963.57|946.47|964.01|946.91|963.57|946.47|11
1652091490000|2022-05-09 10:18:10|963.94|946.84|963.91|946.81|963.94|946.84|963.84|946.74|7
1652091500000|2022-05-09 10:18:20|964|946.9|963.73|946.63|964|946.9|963.64|946.54|9
1652091510000|2022-05-09 10:18:30|963.72|946.62|963.74|946.64|963.81|946.71|963.68|946.58|13
1652091520000|2022-05-09 10:18:40|963.75|946.65|963.72|946.62|963.75|946.65|963.64|946.54|12
1652091530000|2022-05-09 10:18:50|963.65|946.55|963.71|946.61|963.71|946.61|963.61|946.51|6
1652091540000|2022-05-09 10:19:00|963.78|946.68|962.05|944.95|963.78|946.68|962.02|944.92|20
1652091550000|2022-05-09 10:19:10|962.04|944.94|961.42|944.32|962.04|944.94|961.42|944.32|11
1652091560000|2022-05-09 10:19:20|961.51|944.41|961.17|944.07|961.51|944.41|961.17|944.07|2
1652091570000|2022-05-09 10:19:30|961.47|944.37|960.78|943.68|961.55|944.45|960.78|943.68|14
1652091580000|2022-05-09 10:19:40|960.71|943.61|960.66|943.56|960.92|943.82|960.52|943.42|15
1652091590000|2022-05-09 10:19:50|960.64|943.54|960.02|942.92|960.64|943.54|960.02|942.92|8
1652091600000|2022-05-09 10:20:00|960.05|942.95|960.71|943.61|960.71|943.61|960.03|942.93|6
1652091610000|2022-05-09 10:20:10|960.79|943.69|961.34|944.24|961.65|944.55|960.79|943.69|21
1652091620000|2022-05-09 10:20:20|961.02|943.92|961.15|944.05|961.33|944.23|960.61|943.51|21
1652091630000|2022-05-09 10:20:30|961.16|944.06|961.7|944.6|961.7|944.6|961.15|944.05|10
1652091640000|2022-05-09 10:20:40|961.68|944.58|961.68|944.58|961.85|944.75|961.51|944.41|15
1652091650000|2022-05-09 10:20:50|961.74|944.64|962.5|945.4|962.51|945.41|961.74|944.64|15
1652091660000|2022-05-09 10:21:00|962.46|945.36|961.61|944.51|962.46|945.36|961.51|944.41|23
1652091670000|2022-05-09 10:21:10|961.62|944.52|962.55|945.45|962.61|945.51|961.61|944.51|30
1652091680000|2022-05-09 10:21:20|962.61|945.51|962.84|945.74|962.86|945.76|962.61|945.51|8
1652091690000|2022-05-09 10:21:30|962.87|945.77|962.23|945.13|962.9|945.8|961.61|944.51|27
1652091700000|2022-05-09 10:21:40|962.32|945.22|961.9|944.8|962.32|945.22|961.82|944.72|12
1652091710000|2022-05-09 10:21:50|961.78|944.68|961.78|944.68|961.78|944.68|961.78|944.68|1
1652091720000|2022-05-09 10:22:00|961.51|944.41|961.41|944.31|961.66|944.56|961.41|944.31|8
1652091730000|2022-05-09 10:22:10|961.05|943.95|960.6|943.5|961.09|943.99|960.37|943.27|21
1652091740000|2022-05-09 10:22:20|960.63|943.53|960.71|943.61|960.79|943.69|960.62|943.52|10
1652091750000|2022-05-09 10:22:30|960.62|943.52|960.21|943.11|960.91|943.81|960.21|943.11|18
1652091760000|2022-05-09 10:22:40|960.04|942.94|960.03|942.93|960.04|942.94|960.03|942.93|2
1652091770000|2022-05-09 10:22:50|959.97|942.87|959.91|942.81|959.97|942.87|959.85|942.75|6
1652091780000|2022-05-09 10:23:00|959.9|942.8|958.09|940.99|959.9|942.8|958.09|940.99|23
1652091790000|2022-05-09 10:23:10|958.16|941.06|956.69|939.59|958.16|941.06|956.68|939.58|19
1652091800000|2022-05-09 10:23:20|956.4|939.3|955.89|938.79|956.4|939.3|955.44|938.34|12
1652091810000|2022-05-09 10:23:30|955.9|938.8|954.98|937.88|956.24|939.14|954.94|937.84|18
1652091820000|2022-05-09 10:23:40|954.97|937.87|952.8|935.7|954.97|937.87|952.8|935.7|30
1652091830000|2022-05-09 10:23:50|952.99|935.89|952.84|935.74|953.31|936.21|951.92|934.82|29
1652091840000|2022-05-09 10:24:00|953.53|936.43|953.05|935.95|953.74|936.64|953.05|935.95|16
1652091850000|2022-05-09 10:24:10|953.12|936.02|953.71|936.61|953.85|936.75|953.04|935.94|14
1652091860000|2022-05-09 10:24:20|953.72|936.62|954.45|937.35|954.52|937.42|953.58|936.48|21
1652091870000|2022-05-09 10:24:30|954.43|937.33|953.94|936.84|954.43|937.33|953.92|936.82|15
1652091880000|2022-05-09 10:24:40|953.95|936.85|953.9|936.8|953.97|936.87|953.88|936.78|15
1652091890000|2022-05-09 10:24:50|953.91|936.81|954.88|937.78|955.44|938.34|953.91|936.81|20
1652091900000|2022-05-09 10:25:00|954.9|937.8|955.52|938.42|955.52|938.42|954.73|937.63|24
1652091910000|2022-05-09 10:25:10|955.55|938.45|955.11|938.01|955.59|938.49|954.92|937.82|23
1652091920000|2022-05-09 10:25:20|955.35|938.25|954.73|937.63|955.49|938.39|954.68|937.58|17
1652091930000|2022-05-09 10:25:30|954.64|937.54|953.85|936.75|954.64|937.54|953.85|936.75|22
1652091940000|2022-05-09 10:25:40|953.88|936.78|953.06|935.96|953.88|936.78|953.06|935.96|18
1652091950000|2022-05-09 10:25:50|953.05|935.95|952.72|935.62|953.15|936.05|952.3|935.2|24
1652091960000|2022-05-09 10:26:00|952.73|935.63|952.87|935.77|952.93|935.83|952.73|935.63|15
1652091970000|2022-05-09 10:26:10|952.93|935.83|953.1|936|953.1|936|952.9|935.8|16
1652091980000|2022-05-09 10:26:20|953.11|936.01|952.9|935.8|953.88|936.78|952.9|935.8|17
1652091990000|2022-05-09 10:26:30|952.94|935.84|952.95|935.85|952.97|935.87|952.94|935.84|10
1652092000000|2022-05-09 10:26:40|952.94|935.84|952.76|935.66|952.95|935.85|952.67|935.57|15
1652092010000|2022-05-09 10:26:50|952.68|935.58|952.7|935.6|952.76|935.66|952.6|935.5|10
1652092020000|2022-05-09 10:27:00|952.69|935.59|952.63|935.53|952.69|935.59|952.54|935.44|5
1652092030000|2022-05-09 10:27:10|952.26|935.16|951.54|934.44|952.26|935.16|951.54|934.44|23
1652092040000|2022-05-09 10:27:20|951.53|934.43|950.88|933.78|951.55|934.45|950.12|933.02|18
1652092050000|2022-05-09 10:27:30|950.72|933.62|950.34|933.24|951.07|933.97|950.31|933.21|18
1652092060000|2022-05-09 10:27:40|950.59|933.49|950.21|933.11|950.71|933.61|950.14|933.04|18
1652092070000|2022-05-09 10:27:50|950.19|933.09|949.66|932.56|950.19|933.09|949.66|932.56|8
1652092080000|2022-05-09 10:28:00|949.91|932.81|949.85|932.75|950.34|933.24|949.83|932.73|20
1652092090000|2022-05-09 10:28:10|950.03|932.93|948.71|931.61|950.03|932.93|948.71|931.61|30
1652092100000|2022-05-09 10:28:20|948.07|930.97|945.03|927.93|948.07|930.97|944.55|927.45|38
1652092110000|2022-05-09 10:28:30|945.01|927.91|946.42|929.32|946.97|929.87|944.97|927.87|32
1652092120000|2022-05-09 10:28:40|946.46|929.36|946.84|929.74|947.24|930.14|946.44|929.34|26
1652092130000|2022-05-09 10:28:50|947.66|930.56|949.33|932.23|949.35|932.25|947.39|930.29|30
1652092140000|2022-05-09 10:29:00|949.91|932.81|951.43|934.33|951.96|934.86|949.58|932.48|33
1652092150000|2022-05-09 10:29:10|951.75|934.65|950.85|933.75|951.96|934.86|950.85|933.75|30
1652092160000|2022-05-09 10:29:20|950.81|933.71|950.75|933.65|950.85|933.75|950.68|933.58|9
1652092170000|2022-05-09 10:29:30|950.74|933.64|949.19|932.09|950.74|933.64|949.18|932.08|23
1652092180000|2022-05-09 10:29:40|949.17|932.07|950.33|933.23|950.43|933.33|948.96|931.86|25
1652092190000|2022-05-09 10:29:50|950.5|933.4|950.91|933.81|950.91|933.81|950.5|933.4|20
1652092200000|2022-05-09 10:30:00|950.95|933.85|952.41|935.31|952.41|935.31|950.88|933.78|25
1652092210000|2022-05-09 10:30:10|952.42|935.32|952.42|935.32|953.36|936.26|952.03|934.93|28
1652092220000|2022-05-09 10:30:20|952.35|935.25|952.71|935.61|953.12|936.02|952.19|935.09|18
1652092230000|2022-05-09 10:30:30|952.72|935.62|952.83|935.73|952.87|935.77|952.61|935.51|15
1652092240000|2022-05-09 10:30:40|952.82|935.72|951.91|934.81|952.82|935.72|951.91|934.81|27
1652092250000|2022-05-09 10:30:50|951.9|934.8|951.02|933.92|951.96|934.86|951|933.9|19
1652092260000|2022-05-09 10:31:00|951|933.9|949.35|932.25|951|933.9|949.35|932.25|24
1652092270000|2022-05-09 10:31:10|949.34|932.24|948.42|931.32|949.34|932.24|948.2|931.1|27
1652092280000|2022-05-09 10:31:20|948.1|931|947.05|929.95|948.1|931|947.05|929.95|30
1652092290000|2022-05-09 10:31:30|947|929.9|947.06|929.96|947.76|930.66|946.93|929.83|33
1652092300000|2022-05-09 10:31:40|947.05|929.95|946.97|929.87|947.05|929.95|946.83|929.73|19
1652092310000|2022-05-09 10:31:50|947.2|930.1|947.71|930.61|947.71|930.61|947.2|930.1|29
1652092320000|2022-05-09 10:32:00|947.79|930.69|948.46|931.36|948.46|931.36|947.51|930.41|25
1652092330000|2022-05-09 10:32:10|948.47|931.37|949.44|932.34|949.81|932.71|948.47|931.37|30
1652092340000|2022-05-09 10:32:20|949.41|932.31|947.97|930.87|949.41|932.31|947.92|930.82|31
1652092350000|2022-05-09 10:32:30|947.93|930.83|946.78|929.68|947.93|930.83|946.61|929.51|27
1652092360000|2022-05-09 10:32:40|946.66|929.56|946.99|929.89|947.13|930.03|945.84|928.74|24
1652092370000|2022-05-09 10:32:50|946.83|929.73|946.79|929.69|946.98|929.88|946.79|929.69|18
1652092380000|2022-05-09 10:33:00|946.84|929.74|946.02|928.92|946.84|929.74|945.98|928.88|27
1652092390000|2022-05-09 10:33:10|946.04|928.94|946.77|929.67|946.77|929.67|946.04|928.94|27
1652092400000|2022-05-09 10:33:20|946.76|929.66|945.91|928.81|946.76|929.66|945.91|928.81|11
1652092410000|2022-05-09 10:33:30|945.9|928.8|945.91|928.81|946.15|929.05|945.88|928.78|14
1652092420000|2022-05-09 10:33:40|945.96|928.86|945.05|927.95|945.96|928.86|945.05|927.95|12
1652092430000|2022-05-09 10:33:50|945.11|928.01|942.98|925.88|945.22|928.12|942.98|925.88|29
1652092440000|2022-05-09 10:34:00|943.08|925.98|943.53|926.43|943.86|926.76|942.9|925.8|29
1652092450000|2022-05-09 10:34:10|943.69|926.59|942.87|925.77|943.69|926.59|942.87|925.77|23
1652092460000|2022-05-09 10:34:20|942.56|925.46|941.05|923.95|942.56|925.46|940.93|923.83|30
1652092470000|2022-05-09 10:34:30|941.04|923.94|938.67|921.57|941.04|923.94|938.67|921.57|26
1652092480000|2022-05-09 10:34:40|938.65|921.55|936.22|919.12|938.65|921.55|935.98|918.88|28
1652092490000|2022-05-09 10:34:50|935.35|918.25|936.37|919.27|936.72|919.62|934.95|917.85|23
1652092500000|2022-05-09 10:35:00|936.68|919.58|935.96|918.86|937.28|920.18|935.23|918.13|30
1652092510000|2022-05-09 10:35:10|936.17|919.07|936.09|918.99|936.35|919.25|934.9|917.8|35
1652092520000|2022-05-09 10:35:20|935.52|918.42|935.95|918.85|936.29|919.19|935.52|918.42|25
1652092530000|2022-05-09 10:35:30|935.83|918.73|938.17|921.07|938.17|921.07|935.83|918.73|34
1652092540000|2022-05-09 10:35:40|938.39|921.29|939.24|922.14|939.78|922.68|938.39|921.29|33
1652092550000|2022-05-09 10:35:50|939.21|922.11|940.05|922.95|940.66|923.56|939.18|922.08|35
1652092560000|2022-05-09 10:36:00|940.22|923.12|940.58|923.48|940.62|923.52|939.9|922.8|33
1652092570000|2022-05-09 10:36:10|940.62|923.52|939.06|921.96|940.75|923.65|939.06|921.96|28
1652092580000|2022-05-09 10:36:20|939.03|921.93|937.78|920.68|939.04|921.94|937.34|920.24|32
1652092590000|2022-05-09 10:36:30|937.79|920.69|937.48|920.38|937.86|920.76|937.48|920.38|7
1652092600000|2022-05-09 10:36:40|937.44|920.34|939.01|921.91|939.29|922.19|937.44|920.34|25
1652092610000|2022-05-09 10:36:50|938.94|921.84|939.04|921.94|939.04|921.94|938.75|921.65|18
1652092620000|2022-05-09 10:37:00|939.06|921.96|939.24|922.14|939.7|922.6|939.06|921.96|22
1652092630000|2022-05-09 10:37:10|939.58|922.48|939.78|922.68|939.89|922.79|939.07|921.97|28
1652092640000|2022-05-09 10:37:20|939.94|922.84|940.08|922.98|940.11|923.01|939.15|922.05|28
1652092650000|2022-05-09 10:37:30|940.1|923|941.02|923.92|941.08|923.98|940.1|923|19
1652092660000|2022-05-09 10:37:40|941.03|923.93|940.88|923.78|941.04|923.94|940.88|923.78|9
1652092670000|2022-05-09 10:37:50|940.89|923.79|941.68|924.58|941.68|924.58|940.87|923.77|13
1652092680000|2022-05-09 10:38:00|941.71|924.61|942.94|925.84|942.94|925.84|941.45|924.35|31
1652092690000|2022-05-09 10:38:10|942.98|925.88|943.21|926.11|943.82|926.72|942.96|925.86|26
1652092700000|2022-05-09 10:38:20|943.45|926.35|941.8|924.7|943.59|926.49|941.73|924.63|32
1652092710000|2022-05-09 10:38:30|941.4|924.3|939.58|922.48|941.4|924.3|939.58|922.48|27
1652092720000|2022-05-09 10:38:40|939.5|922.4|939.98|922.88|939.98|922.88|939.25|922.15|29
1652092730000|2022-05-09 10:38:50|939.97|922.87|940.07|922.97|940.47|923.37|939.96|922.86|21
1652092740000|2022-05-09 10:39:00|940.5|923.4|940.22|923.12|940.63|923.53|940.07|922.97|21
1652092750000|2022-05-09 10:39:10|940.44|923.34|939.08|921.98|940.56|923.46|939.08|921.98|17
1652092760000|2022-05-09 10:39:20|939.06|921.96|939.92|922.82|940|922.9|939.06|921.96|23
1652092770000|2022-05-09 10:39:30|939.91|922.81|939.69|922.59|940.43|923.33|939.69|922.59|30
1652092780000|2022-05-09 10:39:40|939.71|922.61|939.9|922.8|939.94|922.84|939.56|922.46|20
1652092790000|2022-05-09 10:39:50|939.88|922.78|939.84|922.74|939.93|922.83|939.68|922.58|14
1652092800000|2022-05-09 10:40:00|939.85|922.75|939.86|922.76|939.91|922.81|939.56|922.46|19
1652092810000|2022-05-09 10:40:10|939.87|922.77|940.15|923.05|940.45|923.35|939.85|922.75|24
1652092820000|2022-05-09 10:40:20|940.16|923.06|941.8|924.7|941.8|924.7|940.06|922.96|25
1652092830000|2022-05-09 10:40:30|941.87|924.77|940.86|923.76|941.87|924.77|940.72|923.62|27
1652092840000|2022-05-09 10:40:40|940.85|923.75|941.11|924.01|941.42|924.32|940.85|923.75|26
1652092850000|2022-05-09 10:40:50|941.06|923.96|940.71|923.61|941.09|923.99|940.71|923.61|14
1652092860000|2022-05-09 10:41:00|940.14|923.04|940.06|922.96|940.14|923.04|940.01|922.91|11
1652092870000|2022-05-09 10:41:10|940.04|922.94|939.47|922.37|940.1|923|939.47|922.37|14
1652092880000|2022-05-09 10:41:20|939.18|922.08|938.76|921.66|939.47|922.37|938.22|921.12|28
1652092890000|2022-05-09 10:41:30|938.81|921.71|939.36|922.26|939.38|922.28|938.75|921.65|26
1652092900000|2022-05-09 10:41:40|939.37|922.27|939.48|922.38|939.72|922.62|939.12|922.02|25
1652092910000|2022-05-09 10:41:50|939.43|922.33|939.26|922.16|939.43|922.33|938.95|921.85|17
1652092920000|2022-05-09 10:42:00|939.27|922.17|939.63|922.53|939.63|922.53|939.02|921.92|16
1652092930000|2022-05-09 10:42:10|939.4|922.3|939.36|922.26|939.4|922.3|938.95|921.85|25
1652092940000|2022-05-09 10:42:20|939.32|922.22|938.99|921.89|939.32|922.22|938.89|921.79|15
1652092950000|2022-05-09 10:42:30|939|921.9|937.97|920.87|939.03|921.93|937.97|920.87|27
1652092960000|2022-05-09 10:42:40|937.93|920.83|937.03|919.93|937.99|920.89|937.01|919.91|25
1652092970000|2022-05-09 10:42:50|936.98|919.88|936.13|919.03|936.98|919.88|936.08|918.98|14
1652092980000|2022-05-09 10:43:00|936.08|918.98|936.16|919.06|936.16|919.06|935.97|918.87|14
1652092990000|2022-05-09 10:43:10|936.54|919.44|937.41|920.31|938.87|921.77|936.44|919.34|38
1652093000000|2022-05-09 10:43:20|937.26|920.16|936.09|918.99|937.38|920.28|935.83|918.73|27
1652093010000|2022-05-09 10:43:30|936.1|919|936.03|918.93|936.82|919.72|936.02|918.92|20
1652093020000|2022-05-09 10:43:40|936.04|918.94|935.84|918.74|936.18|919.08|935.84|918.74|9
1652093030000|2022-05-09 10:43:50|935.76|918.66|935.68|918.58|935.86|918.76|935.05|917.95|17
1652093040000|2022-05-09 10:44:00|935.66|918.56|931.86|914.76|935.66|918.56|931.2|914.1|24
1652093050000|2022-05-09 10:44:10|931.87|914.77|932.7|915.6|932.7|915.6|931.73|914.63|24
1652093060000|2022-05-09 10:44:20|932.41|915.31|930.92|913.82|932.81|915.71|930.92|913.82|15
1652093070000|2022-05-09 10:44:30|930.71|913.61|928.54|911.44|930.73|913.63|928.52|911.42|29
1652093080000|2022-05-09 10:44:40|927.93|910.83|927.85|910.75|928.24|911.14|926.63|909.53|36
1652093090000|2022-05-09 10:44:50|927.86|910.76|930.8|913.7|930.8|913.7|927.79|910.69|29
1652093100000|2022-05-09 10:45:00|930.73|913.63|932.15|915.05|932.15|915.05|930.57|913.47|37
1652093110000|2022-05-09 10:45:10|932.37|915.27|934.21|917.11|934.24|917.14|932.06|914.96|34
1652093120000|2022-05-09 10:45:20|934.18|917.08|933.87|916.77|934.88|917.78|933.8|916.7|34
1652093130000|2022-05-09 10:45:30|933.84|916.74|933.07|915.97|933.87|916.77|933.01|915.91|22
1652093140000|2022-05-09 10:45:40|933.02|915.92|933.27|916.17|933.27|916.17|932.99|915.89|26
1652093150000|2022-05-09 10:45:50|933.1|916|931.95|914.85|933.1|916|931.95|914.85|27
1652093160000|2022-05-09 10:46:00|931.97|914.87|929.3|912.2|931.97|914.87|929.3|912.2|32
1652093170000|2022-05-09 10:46:10|929.14|912.04|927.13|910.03|929.18|912.08|927.13|910.03|32
1652093180000|2022-05-09 10:46:20|927.12|910.02|922.14|905.04|927.12|910.02|922|904.9|29
1652093190000|2022-05-09 10:46:30|922.05|904.95|921.14|904.04|922.05|904.95|921|903.9|28
1652093200000|2022-05-09 10:46:40|921.25|904.15|924.38|907.28|924.41|907.31|921.25|904.15|27
1652093210000|2022-05-09 10:46:50|924.32|907.22|924.94|907.84|925.15|908.05|923.83|906.73|30
1652093220000|2022-05-09 10:47:00|924.95|907.85|925.61|908.51|925.64|908.54|924.72|907.62|19
1652093230000|2022-05-09 10:47:10|925.63|908.53|924.6|907.5|926.12|909.02|924.53|907.43|31
1652093240000|2022-05-09 10:47:20|924.56|907.46|924.77|907.67|925.06|907.96|924.04|906.94|33
1652093250000|2022-05-09 10:47:30|925|907.9|925.47|908.37|925.85|908.75|924.76|907.66|29
1652093260000|2022-05-09 10:47:40|925.15|908.05|923.97|906.87|925.16|908.06|923.94|906.84|32
1652093270000|2022-05-09 10:47:50|923.94|906.84|923.06|905.96|923.98|906.88|923.02|905.92|34
1652093280000|2022-05-09 10:48:00|923.09|905.99|923.02|905.92|923.54|906.44|922.4|905.3|36
1652093290000|2022-05-09 10:48:10|922.87|905.77|921.14|904.04|922.98|905.88|920.79|903.69|24
1652093300000|2022-05-09 10:48:20|921.26|904.16|922.65|905.55|922.71|905.61|920.88|903.78|34
1652093310000|2022-05-09 10:48:30|922.67|905.57|924.52|907.42|924.52|907.42|922.67|905.57|32
1652093320000|2022-05-09 10:48:40|924.63|907.53|924.48|907.38|926.28|909.18|924.48|907.38|32
1652093330000|2022-05-09 10:48:50|924.42|907.32|925.13|908.03|925.13|908.03|923.5|906.4|27
1652093340000|2022-05-09 10:49:00|925.09|907.99|923.73|906.63|925.44|908.34|923.7|906.6|32
1652093350000|2022-05-09 10:49:10|923.7|906.6|924.21|907.11|924.69|907.59|923.27|906.17|24
1652093360000|2022-05-09 10:49:20|924.17|907.07|926.73|909.63|926.73|909.63|923.89|906.79|34
1652093370000|2022-05-09 10:49:30|926.74|909.64|926.82|909.72|927|909.9|925.62|908.52|20
1652093380000|2022-05-09 10:49:40|926.86|909.76|927.75|910.65|927.86|910.76|926.66|909.56|21
1652093390000|2022-05-09 10:49:50|927.4|910.3|927.17|910.07|927.74|910.64|927.08|909.98|20
1652093400000|2022-05-09 10:50:00|927.16|910.06|927.67|910.57|927.67|910.57|926.64|909.54|21
1652093410000|2022-05-09 10:50:10|927.68|910.58|930.59|913.49|930.66|913.56|927.58|910.48|30
1652093420000|2022-05-09 10:50:20|930.66|913.56|931|913.9|931.83|914.73|930.66|913.56|30
1652093430000|2022-05-09 10:50:30|930.87|913.77|932.19|915.09|932.55|915.45|930.72|913.62|33
1652093440000|2022-05-09 10:50:40|932.02|914.92|931.51|914.41|932.66|915.56|931.46|914.36|30
1652093450000|2022-05-09 10:50:50|931.74|914.64|931.9|914.8|932.65|915.55|931.74|914.64|32
1652093460000|2022-05-09 10:51:00|932.3|915.2|930.8|913.7|932.35|915.25|930.79|913.69|38
1652093470000|2022-05-09 10:51:10|930.88|913.78|931.59|914.49|931.59|914.49|929.98|912.88|31
1652093480000|2022-05-09 10:51:20|931.12|914.02|930.16|913.06|931.68|914.58|930.01|912.91|32
1652093490000|2022-05-09 10:51:30|929.53|912.43|929.26|912.16|929.61|912.51|929.02|911.92|31
1652093500000|2022-05-09 10:51:40|929.25|912.15|928.22|911.12|929.25|912.15|928.22|911.12|31
1652093510000|2022-05-09 10:51:50|928.19|911.09|926.69|909.59|928.19|911.09|926.69|909.59|27
1652093520000|2022-05-09 10:52:00|926.63|909.53|927|909.9|927.55|910.45|926.63|909.53|29
1652093530000|2022-05-09 10:52:10|927.01|909.91|926.43|909.33|927.01|909.91|926.43|909.33|26
1652093540000|2022-05-09 10:52:20|926.7|909.6|926.46|909.36|927.32|910.22|926.38|909.28|29
1652093550000|2022-05-09 10:52:30|926.47|909.37|925.09|907.99|926.47|909.37|925.09|907.99|21
1652093560000|2022-05-09 10:52:40|924.64|907.54|925.54|908.44|925.54|908.44|924.61|907.51|24
1652093570000|2022-05-09 10:52:50|925.56|908.46|925.18|908.08|925.78|908.68|925.16|908.06|29
1652093580000|2022-05-09 10:53:00|925.52|908.42|925.73|908.63|925.83|908.73|925.29|908.19|23
1652093590000|2022-05-09 10:53:10|925.81|908.71|926.1|909|926.29|909.19|925.73|908.63|26
1652093600000|2022-05-09 10:53:20|925.95|908.85|925.1|908|926.06|908.96|925.1|908|21
1652093610000|2022-05-09 10:53:30|925.09|907.99|924.06|906.96|925.09|907.99|923.24|906.14|25
1652093620000|2022-05-09 10:53:40|924.17|907.07|925.16|908.06|925.71|908.61|924.17|907.07|23
1652093630000|2022-05-09 10:53:50|925.15|908.05|925.07|907.97|925.15|908.05|924.99|907.89|14
1652093640000|2022-05-09 10:54:00|925.06|907.96|923.34|906.24|925.06|907.96|923.34|906.24|27
1652093650000|2022-05-09 10:54:10|923.41|906.31|924.03|906.93|924.84|907.74|923.41|906.31|27
1652093660000|2022-05-09 10:54:20|924.1|907|923.58|906.48|924.15|907.05|923.42|906.32|18
1652093670000|2022-05-09 10:54:30|923.54|906.44|923.3|906.2|923.77|906.67|923.3|906.2|30
1652093680000|2022-05-09 10:54:40|923.22|906.12|922.38|905.28|923.54|906.44|922.38|905.28|30
1652093690000|2022-05-09 10:54:50|922.09|904.99|921.87|904.77|922.17|905.07|921.53|904.43|29
1652093700000|2022-05-09 10:55:00|921.9|904.8|922.8|905.7|922.81|905.71|921.9|904.8|33
1652093710000|2022-05-09 10:55:10|922.88|905.78|924.31|907.21|924.31|907.21|922.88|905.78|33
1652093720000|2022-05-09 10:55:20|924.36|907.26|925.08|907.98|925.5|908.4|924.32|907.22|26
1652093730000|2022-05-09 10:55:30|924.96|907.86|924.17|907.07|924.96|907.86|923.85|906.75|29
1652093740000|2022-05-09 10:55:40|924.16|907.06|925.03|907.93|925.03|907.93|924.04|906.94|21
1652093750000|2022-05-09 10:55:50|925.04|907.94|925.52|908.42|925.68|908.58|924.89|907.79|27
1652093760000|2022-05-09 10:56:00|925.51|908.41|925|907.9|925.54|908.44|923.75|906.65|35
1652093770000|2022-05-09 10:56:10|924.94|907.84|924.09|906.99|924.94|907.84|924.05|906.95|32
1652093780000|2022-05-09 10:56:20|924.12|907.02|922.24|905.14|924.42|907.32|921.9|904.8|34
1652093790000|2022-05-09 10:56:30|922.42|905.32|924.96|907.86|924.96|907.86|922.42|905.32|35
1652093800000|2022-05-09 10:56:40|925.19|908.09|925.73|908.63|926.03|908.93|924.78|907.68|32
1652093810000|2022-05-09 10:56:50|925.54|908.44|925.63|908.53|925.77|908.67|925.41|908.31|28
1652093820000|2022-05-09 10:57:00|925.66|908.56|925.2|908.1|925.91|908.81|925.2|908.1|25
1652093830000|2022-05-09 10:57:10|925.1|908|924.27|907.17|925.1|908|924.2|907.1|28
1652093840000|2022-05-09 10:57:20|924.13|907.03|923.38|906.28|924.13|907.03|922.69|905.59|27
1652093850000|2022-05-09 10:57:30|923.94|906.84|923.41|906.31|924.21|907.11|923.41|906.31|29
1652093860000|2022-05-09 10:57:40|923.38|906.28|922.15|905.05|923.6|906.5|922.15|905.05|25
1652093870000|2022-05-09 10:57:50|921.06|903.96|921.42|904.32|921.73|904.63|920.78|903.68|36
1652093880000|2022-05-09 10:58:00|921.5|904.4|922.35|905.25|922.83|905.73|921.5|904.4|31
1652093890000|2022-05-09 10:58:10|922.34|905.24|922.01|904.91|922.34|905.24|921.25|904.15|36
1652093900000|2022-05-09 10:58:20|921.86|904.76|922.06|904.96|922.06|904.96|921.12|904.02|23
1652093910000|2022-05-09 10:58:30|922.07|904.97|924.55|907.45|924.55|907.45|922.07|904.97|29
1652093920000|2022-05-09 10:58:40|924.73|907.63|924.07|906.97|924.78|907.68|923.18|906.08|32
1652093930000|2022-05-09 10:58:50|924.33|907.23|924.16|907.06|924.42|907.32|923.78|906.68|28
1652093940000|2022-05-09 10:59:00|924.29|907.19|923.92|906.82|925.04|907.94|923.79|906.69|28
1652093950000|2022-05-09 10:59:10|923.88|906.78|924.05|906.95|924.05|906.95|922.98|905.88|28
1652093960000|2022-05-09 10:59:20|924.19|907.09|923.86|906.76|924.32|907.22|923.33|906.23|26
1652093970000|2022-05-09 10:59:30|923.87|906.77|923.85|906.75|924.4|907.3|923.83|906.73|22
1652093980000|2022-05-09 10:59:40|923.86|906.76|925.26|908.16|925.3|908.2|923.86|906.76|27
1652093990000|2022-05-09 10:59:50|925.24|908.14|924.94|907.84|925.32|908.22|924.72|907.62|27
1652094000000|2022-05-09 11:00:00|924.97|907.87|925.61|908.51|925.68|908.58|924.97|907.87|31
1652094010000|2022-05-09 11:00:10|925.59|908.49|927.32|910.22|927.32|910.22|925.5|908.4|31
1652094020000|2022-05-09 11:00:20|927.3|910.2|927.77|910.67|927.84|910.74|926.91|909.81|30
1652094030000|2022-05-09 11:00:30|928.01|910.91|927.77|910.67|928.56|911.46|927.77|910.67|27
1652094040000|2022-05-09 11:00:40|927.88|910.78|926.94|909.84|927.88|910.78|926.86|909.76|21
1652094050000|2022-05-09 11:00:50|927.02|909.92|925.12|908.02|927.35|910.25|925.05|907.95|37
1652094060000|2022-05-09 11:01:00|925.07|907.97|926.46|909.36|926.56|909.46|925.07|907.97|26
1652094070000|2022-05-09 11:01:10|926.56|909.46|926.46|909.36|926.64|909.54|926.14|909.04|30
1652094080000|2022-05-09 11:01:20|926.6|909.5|927|909.9|927.82|910.72|926.6|909.5|34
1652094090000|2022-05-09 11:01:30|926.96|909.86|925.57|908.47|927.06|909.96|925.57|908.47|27
1652094100000|2022-05-09 11:01:40|925.21|908.11|926.44|909.34|926.83|909.73|925.09|907.99|36
1652094110000|2022-05-09 11:01:50|926.48|909.38|927.28|910.18|927.67|910.57|925.82|908.72|29
1652094120000|2022-05-09 11:02:00|927.02|909.92|927|909.9|927.3|910.2|926.93|909.83|20
1652094130000|2022-05-09 11:02:10|927.07|909.97|926.46|909.36|927.07|909.97|926.46|909.36|24
1652094140000|2022-05-09 11:02:20|926.24|909.14|926.05|908.95|926.75|909.65|925.88|908.78|26
1652094150000|2022-05-09 11:02:30|926.06|908.96|926.19|909.09|926.41|909.31|925.91|908.81|30
1652094160000|2022-05-09 11:02:40|926.21|909.11|925.76|908.66|926.31|909.21|925.57|908.47|22
1652094170000|2022-05-09 11:02:50|925.74|908.64|925.85|908.75|925.97|908.87|925.2|908.1|30
1652094180000|2022-05-09 11:03:00|925.82|908.72|926.01|908.91|926.04|908.94|925.77|908.67|34
1652094190000|2022-05-09 11:03:10|925.83|908.73|925.94|908.84|926|908.9|925.75|908.65|18
1652094200000|2022-05-09 11:03:20|925.92|908.82|925.84|908.74|925.92|908.82|925.23|908.13|26
1652094210000|2022-05-09 11:03:30|925.9|908.8|926.3|909.2|926.42|909.32|925.9|908.8|22
1652094220000|2022-05-09 11:03:40|926.31|909.21|926.38|909.28|926.51|909.41|926.06|908.96|27
1652094230000|2022-05-09 11:03:50|926.37|909.27|925.71|908.61|926.43|909.33|925.09|907.99|26
1652094240000|2022-05-09 11:04:00|925.72|908.62|926.5|909.4|926.55|909.45|925.72|908.62|17
1652094250000|2022-05-09 11:04:10|926.59|909.49|927.68|910.58|927.68|910.58|926.59|909.49|34
1652094260000|2022-05-09 11:04:20|927.67|910.57|927.91|910.81|928.32|911.22|927.49|910.39|32
1652094270000|2022-05-09 11:04:30|927.95|910.85|928.38|911.28|928.66|911.56|927.95|910.85|29
1652094280000|2022-05-09 11:04:40|928.39|911.29|928.51|911.41|929.17|912.07|928.39|911.29|26
1652094290000|2022-05-09 11:04:50|928.52|911.42|929.52|912.42|929.52|912.42|928.36|911.26|29
1652094300000|2022-05-09 11:05:00|929.59|912.49|931.1|914|931.1|914|929.59|912.49|30
1652094310000|2022-05-09 11:05:10|931.11|914.01|931.14|914.04|932.08|914.98|931.11|914.01|34
1652094320000|2022-05-09 11:05:20|931.09|913.99|930.6|913.5|931.09|913.99|930.22|913.12|34
1652094330000|2022-05-09 11:05:30|930.46|913.36|930.71|913.61|930.71|913.61|930.23|913.13|24
1652094340000|2022-05-09 11:05:40|930.44|913.34|930.83|913.73|930.91|913.81|930.44|913.34|20
1652094350000|2022-05-09 11:05:50|930.8|913.7|930.18|913.08|930.8|913.7|930.17|913.07|28
1652094360000|2022-05-09 11:06:00|930.2|913.1|928.04|910.94|930.2|913.1|928.04|910.94|29
1652094370000|2022-05-09 11:06:10|928.01|910.91|927.21|910.11|928.01|910.91|927.17|910.07|21
1652094380000|2022-05-09 11:06:20|927.2|910.1|925.87|908.77|927.2|910.1|925.87|908.77|30
1652094390000|2022-05-09 11:06:30|925.88|908.78|926.64|909.54|926.66|909.56|925.72|908.62|29
1652094400000|2022-05-09 11:06:40|926.62|909.52|927.49|910.39|927.53|910.43|926.34|909.24|34
1652094410000|2022-05-09 11:06:50|927.44|910.34|926.62|909.52|927.58|910.48|926.62|909.52|27
1652094420000|2022-05-09 11:07:00|926.55|909.45|926.02|908.92|926.55|909.45|925.99|908.89|21
1652094430000|2022-05-09 11:07:10|926.03|908.93|925.29|908.19|926.07|908.97|925.12|908.02|22
1652094440000|2022-05-09 11:07:20|925.28|908.18|926.11|909.01|926.34|909.24|925.28|908.18|28
1652094450000|2022-05-09 11:07:30|926.12|909.02|925.79|908.69|926.12|909.02|925.53|908.43|21
1652094460000|2022-05-09 11:07:40|925.81|908.71|926.37|909.27|926.37|909.27|925.76|908.66|25
1652094470000|2022-05-09 11:07:50|926.3|909.2|926.63|909.53|926.68|909.58|926.3|909.2|13
1652094480000|2022-05-09 11:08:00|926.48|909.38|925.7|908.6|926.48|909.38|925.69|908.59|23
1652094490000|2022-05-09 11:08:10|925.88|908.78|926.28|909.18|926.29|909.19|925.84|908.74|18
1652094500000|2022-05-09 11:08:20|926.23|909.13|927.24|910.14|927.36|910.26|926.23|909.13|21
1652094510000|2022-05-09 11:08:30|927.27|910.17|927.45|910.35|927.52|910.42|927.27|910.17|21
1652094520000|2022-05-09 11:08:40|927.43|910.33|926.59|909.49|927.43|910.33|926.58|909.48|13
1652094530000|2022-05-09 11:08:50|926.54|909.44|927.75|910.65|927.83|910.73|926.54|909.44|21
1652094540000|2022-05-09 11:09:00|927.77|910.67|927.57|910.47|927.77|910.67|927.02|909.92|30
1652094550000|2022-05-09 11:09:10|927.55|910.45|926|908.9|927.55|910.45|926|908.9|34
1652094560000|2022-05-09 11:09:20|925.41|908.31|925.32|908.22|925.53|908.43|925.26|908.16|20
1652094570000|2022-05-09 11:09:30|925.27|908.17|925.25|908.15|925.79|908.69|925.25|908.15|22
1652094580000|2022-05-09 11:09:40|925.21|908.11|924.98|907.88|925.25|908.15|924.69|907.59|12
1652094590000|2022-05-09 11:09:50|924.99|907.89|925.02|907.92|925.03|907.93|924.93|907.83|10
1652094600000|2022-05-09 11:10:00|925.01|907.91|925.11|908.01|925.12|908.02|925.01|907.91|11
1652094610000|2022-05-09 11:10:10|925.07|907.97|926.48|909.38|926.48|909.38|925.07|907.97|25
1652094620000|2022-05-09 11:10:20|926.49|909.39|926.9|909.8|926.9|909.8|926.31|909.21|21
1652094630000|2022-05-09 11:10:30|926.89|909.79|926.84|909.74|926.93|909.83|926.84|909.74|9
1652094640000|2022-05-09 11:10:40|926.83|909.73|926.08|908.98|927|909.9|926.08|908.98|13
1652094650000|2022-05-09 11:10:50|926.15|909.05|925.15|908.05|926.15|909.05|925.05|907.95|28
1652094660000|2022-05-09 11:11:00|924.95|907.85|925.92|908.82|925.93|908.83|924.95|907.85|24
1652094670000|2022-05-09 11:11:10|925.89|908.79|925.88|908.78|925.99|908.89|925.72|908.62|31
1652094680000|2022-05-09 11:11:20|925.89|908.79|925.57|908.47|925.93|908.83|925.57|908.47|13
1652094690000|2022-05-09 11:11:30|925.58|908.48|925.09|907.99|925.74|908.64|925.09|907.99|13
1652094700000|2022-05-09 11:11:40|925.08|907.98|925.07|907.97|925.14|908.04|924.91|907.81|18
1652094710000|2022-05-09 11:11:50|925.04|907.94|925.2|908.1|925.23|908.13|925.04|907.94|23
1652094720000|2022-05-09 11:12:00|925.21|908.11|925.27|908.17|925.3|908.2|925.21|908.11|4
1652094730000|2022-05-09 11:12:10|925.28|908.18|925.23|908.13|925.76|908.66|925.19|908.09|24
1652094740000|2022-05-09 11:12:20|925.24|908.14|925.21|908.11|925.26|908.16|925.2|908.1|5
1652094750000|2022-05-09 11:12:30|925.22|908.12|925.62|908.52|925.62|908.52|925.21|908.11|13
1652094760000|2022-05-09 11:12:40|925.66|908.56|925.62|908.52|925.85|908.75|925.38|908.28|14
1652094770000|2022-05-09 11:12:50|925.64|908.54|926.2|909.1|926.2|909.1|925.64|908.54|18
1652094780000|2022-05-09 11:13:00|926.21|909.11|926.06|908.96|926.82|909.72|926.06|908.96|18
1652094790000|2022-05-09 11:13:10|926.01|908.91|926.78|909.68|926.86|909.76|925.99|908.89|29
1652094800000|2022-05-09 11:13:20|926.79|909.69|926.55|909.45|926.95|909.85|926.49|909.39|26
1652094810000|2022-05-09 11:13:30|926.57|909.47|927.5|910.4|927.5|910.4|926.51|909.41|27
1652094820000|2022-05-09 11:13:40|927.26|910.16|927.1|910|927.26|910.16|926.84|909.74|16
1652094830000|2022-05-09 11:13:50|927.09|909.99|927.87|910.77|927.87|910.77|927.06|909.96|22
1652094840000|2022-05-09 11:14:00|927.91|910.81|928.95|911.85|928.95|911.85|927.89|910.79|19
1652094850000|2022-05-09 11:14:10|928.97|911.87|928.98|911.88|929.05|911.95|928.94|911.84|12
1652094860000|2022-05-09 11:14:20|928.93|911.83|928.79|911.69|928.95|911.85|928.46|911.36|21
1652094870000|2022-05-09 11:14:30|928.91|911.81|928.33|911.23|928.91|911.81|928.16|911.06|23
1652094880000|2022-05-09 11:14:40|928.32|911.22|928.83|911.73|928.83|911.73|928.13|911.03|15
1652094890000|2022-05-09 11:14:50|928.82|911.72|928.65|911.55|928.82|911.72|928.65|911.55|10
1652094900000|2022-05-09 11:15:00|928.47|911.37|928.4|911.3|928.47|911.37|928.12|911.02|23
1652094910000|2022-05-09 11:15:10|928.38|911.28|928.56|911.46|928.88|911.78|928.38|911.28|24
1652094920000|2022-05-09 11:15:20|928.54|911.44|928.85|911.75|928.89|911.79|928.54|911.44|19
1652094930000|2022-05-09 11:15:30|928.75|911.65|928.77|911.67|928.92|911.82|928.64|911.54|24
1652094940000|2022-05-09 11:15:40|928.79|911.69|928.37|911.27|928.79|911.69|928.37|911.27|8
1652094950000|2022-05-09 11:15:50|928.38|911.28|928.51|911.41|928.67|911.57|928.38|911.28|13
1652094960000|2022-05-09 11:16:00|928.42|911.32|929|911.9|929.36|912.26|928.41|911.31|26
1652094970000|2022-05-09 11:16:10|929.01|911.91|929.33|912.23|929.43|912.33|929.01|911.91|21
1652094980000|2022-05-09 11:16:20|929.34|912.24|930.13|913.03|930.14|913.04|929.33|912.23|16
1652094990000|2022-05-09 11:16:30|930.14|913.04|930.64|913.54|930.77|913.67|930.13|913.03|15
1652095000000|2022-05-09 11:16:40|930.7|913.6|930.78|913.68|930.89|913.79|930.46|913.36|24
1652095010000|2022-05-09 11:16:50|930.82|913.72|930.75|913.65|930.87|913.77|930.68|913.58|21
1652095020000|2022-05-09 11:17:00|930.85|913.75|930.34|913.24|930.88|913.78|930.34|913.24|18
1652095030000|2022-05-09 11:17:10|930.13|913.03|929.92|912.82|930.13|913.03|929.92|912.82|4
1652095040000|2022-05-09 11:17:20|929.93|912.83|930.47|913.37|930.61|913.51|929.93|912.83|22
1652095050000|2022-05-09 11:17:30|930.48|913.38|930.56|913.46|930.83|913.73|930.48|913.38|23
1652095060000|2022-05-09 11:17:40|930.62|913.52|930.71|913.61|930.74|913.64|930.62|913.52|22
1652095070000|2022-05-09 11:17:50|930.7|913.6|930.33|913.23|930.7|913.6|930.33|913.23|18
1652095080000|2022-05-09 11:18:00|930.18|913.08|929.44|912.34|930.18|913.08|929.22|912.12|20
1652095090000|2022-05-09 11:18:10|929.64|912.54|929.91|912.81|929.93|912.83|929.51|912.41|26
1652095100000|2022-05-09 11:18:20|929.85|912.75|929.8|912.7|929.96|912.86|929.02|911.92|27
1652095110000|2022-05-09 11:18:30|929.79|912.69|928.66|911.56|929.79|912.69|928.66|911.56|22
1652095120000|2022-05-09 11:18:40|928.65|911.55|928.04|910.94|928.65|911.55|927.56|910.46|28
1652095130000|2022-05-09 11:18:50|927.99|910.89|928.19|911.09|929.12|912.02|927.99|910.89|28
1652095140000|2022-05-09 11:19:00|928.18|911.08|928|910.9|928.18|911.08|927.74|910.64|25
1652095150000|2022-05-09 11:19:10|928.02|910.92|928.02|910.92|928.06|910.96|927.35|910.25|26
1652095160000|2022-05-09 11:19:20|927.96|910.86|926.77|909.67|927.97|910.87|926.77|909.67|29
1652095170000|2022-05-09 11:19:30|926.72|909.62|926.04|908.94|926.72|909.62|926.04|908.94|17
1652095180000|2022-05-09 11:19:40|926.02|908.92|925.86|908.76|926.02|908.92|925.26|908.16|25
1652095190000|2022-05-09 11:19:50|925.85|908.75|925.7|908.6|926.05|908.95|925.68|908.58|18
1652095200000|2022-05-09 11:20:00|925.71|908.61|925.05|907.95|925.73|908.63|925.03|907.93|18
1652095210000|2022-05-09 11:20:10|925.07|907.97|924.34|907.24|925.15|908.05|924.34|907.24|19
1652095220000|2022-05-09 11:20:20|924.33|907.23|923.56|906.46|924.33|907.23|923.56|906.46|22
1652095230000|2022-05-09 11:20:30|923.55|906.45|922.26|905.16|923.61|906.51|922.26|905.16|23
1652095240000|2022-05-09 11:20:40|921.86|904.76|921.29|904.19|921.94|904.84|921.1|904|29
1652095250000|2022-05-09 11:20:50|921.38|904.28|921.73|904.63|922.46|905.36|921.38|904.28|34
1652095260000|2022-05-09 11:21:00|921.71|904.61|921.96|904.86|922.12|905.02|921.44|904.34|29
1652095270000|2022-05-09 11:21:10|921.79|904.69|921.98|904.88|922|904.9|921.77|904.67|15
1652095280000|2022-05-09 11:21:20|921.9|904.8|921.73|904.63|921.98|904.88|921.72|904.62|16
1652095290000|2022-05-09 11:21:30|921.76|904.66|921.82|904.72|921.91|904.81|921.7|904.6|10
1652095300000|2022-05-09 11:21:40|921.75|904.65|921.18|904.08|921.75|904.65|921.07|903.97|19
1652095310000|2022-05-09 11:21:50|920.93|903.83|920.78|903.68|921.05|903.95|920.78|903.68|20
1652095320000|2022-05-09 11:22:00|920.76|903.66|920.83|903.73|920.89|903.79|920.7|903.6|28
1652095330000|2022-05-09 11:22:10|920.81|903.71|920.68|903.58|920.81|903.71|920.1|903|32
1652095340000|2022-05-09 11:22:20|920.56|903.46|919.97|902.87|920.58|903.48|919.97|902.87|24
1652095350000|2022-05-09 11:22:30|919.94|902.84|917.75|900.65|919.94|902.84|917.61|900.51|34
1652095360000|2022-05-09 11:22:40|917.79|900.69|918.91|901.81|918.91|901.81|917.74|900.64|30
1652095370000|2022-05-09 11:22:50|918.93|901.83|918.96|901.86|919.38|902.28|918.82|901.72|18
1652095380000|2022-05-09 11:23:00|918.98|901.88|921.05|903.95|921.05|903.95|918.98|901.88|28
1652095390000|2022-05-09 11:23:10|920.94|903.84|920.32|903.22|921.04|903.94|920.32|903.22|20
1652095400000|2022-05-09 11:23:20|920.31|903.21|919.36|902.26|920.34|903.24|919.36|902.26|18
1652095410000|2022-05-09 11:23:30|919.34|902.24|920.65|903.55|920.65|903.55|919.08|901.98|29
1652095420000|2022-05-09 11:23:40|920.66|903.56|922.74|905.64|922.74|905.64|920.66|903.56|25
1652095430000|2022-05-09 11:23:50|922.77|905.67|922.79|905.69|922.79|905.69|922.33|905.23|11
1652095440000|2022-05-09 11:24:00|922.86|905.76|925.82|908.72|926.07|908.97|922.86|905.76|21
1652095450000|2022-05-09 11:24:10|925.84|908.74|926.63|909.53|927.32|910.22|925.84|908.74|16
1652095460000|2022-05-09 11:24:20|926.64|909.54|927.79|910.69|927.79|910.69|926.64|909.54|19
1652095470000|2022-05-09 11:24:30|927.81|910.71|928.77|911.67|929.05|911.95|927.81|910.71|19
1652095480000|2022-05-09 11:24:40|928.79|911.69|929.03|911.93|929.11|912.01|928.01|910.91|15
1652095490000|2022-05-09 11:24:50|929.02|911.92|929|911.9|929.68|912.58|929|911.9|19
1652095500000|2022-05-09 11:25:00|928.91|911.81|929.75|912.65|929.78|912.68|928.91|911.81|23
1652095510000|2022-05-09 11:25:10|929.78|912.68|929.43|912.33|929.78|912.68|928.96|911.86|22
1652095520000|2022-05-09 11:25:20|929.3|912.2|929.85|912.75|929.85|912.75|929.3|912.2|10
1652095530000|2022-05-09 11:25:30|929.68|912.58|929.66|912.56|929.85|912.75|929.53|912.43|16
1652095540000|2022-05-09 11:25:40|929.65|912.55|929.76|912.66|929.85|912.75|929.55|912.45|18
1652095550000|2022-05-09 11:25:50|929.72|912.62|929.76|912.66|929.8|912.7|929.72|912.62|8
1652095560000|2022-05-09 11:26:00|929.77|912.67|931.09|913.99|931.09|913.99|929.62|912.52|22
1652095570000|2022-05-09 11:26:10|931.08|913.98|931.04|913.94|931.09|913.99|930.09|912.99|19
1652095580000|2022-05-09 11:26:20|930.87|913.77|931.92|914.82|931.92|914.82|930.87|913.77|11
1652095590000|2022-05-09 11:26:30|931.84|914.74|931.05|913.95|931.91|914.81|931.05|913.95|13
1652095600000|2022-05-09 11:26:40|930.91|913.81|930.99|913.89|931.04|913.94|930.8|913.7|10
1652095610000|2022-05-09 11:26:50|931.04|913.94|931.04|913.94|931.04|913.94|930.91|913.81|4
1652095620000|2022-05-09 11:27:00|930.91|913.81|930.95|913.85|930.95|913.85|930.91|913.81|5
1652095630000|2022-05-09 11:27:10|930.97|913.87|931.58|914.48|931.75|914.65|930.97|913.87|15
1652095640000|2022-05-09 11:27:20|931.65|914.55|930.35|913.25|931.65|914.55|930.1|913|19
1652095650000|2022-05-09 11:27:30|930.06|912.96|930.78|913.68|930.78|913.68|930.06|912.96|9
1652095660000|2022-05-09 11:27:40|930.76|913.66|931.05|913.95|931.05|913.95|930.76|913.66|7
1652095670000|2022-05-09 11:27:50|931|913.9|931.04|913.94|931.39|914.29|930.94|913.84|10
1652095680000|2022-05-09 11:28:00|931.01|913.91|931.51|914.41|931.51|914.41|930.99|913.89|15
1652095690000|2022-05-09 11:28:10|931.54|914.44|931.67|914.57|931.79|914.69|931.53|914.43|19
1652095700000|2022-05-09 11:28:20|931.68|914.58|931.65|914.55|931.73|914.63|931.6|914.5|23
1652095710000|2022-05-09 11:28:30|931.66|914.56|931.99|914.89|931.99|914.89|931.65|914.55|20
1652095720000|2022-05-09 11:28:40|932.02|914.92|931.62|914.52|932.22|915.12|931.62|914.52|20
1652095730000|2022-05-09 11:28:50|931.6|914.5|932.42|915.32|932.42|915.32|931.27|914.17|29
1652095740000|2022-05-09 11:29:00|932.53|915.43|932.92|915.82|932.92|915.82|932.52|915.42|22
1652095750000|2022-05-09 11:29:10|932.96|915.86|932.02|914.92|932.96|915.86|931.97|914.87|20
1652095760000|2022-05-09 11:29:20|932.01|914.91|930.92|913.82|932.01|914.91|930.92|913.82|27
1652095770000|2022-05-09 11:29:30|930.9|913.8|933.01|915.91|933.01|915.91|930.45|913.35|34
1652095780000|2022-05-09 11:29:40|932.06|914.96|932.33|915.23|933.7|916.6|932.06|914.96|35
1652095790000|2022-05-09 11:29:50|932.23|915.13|931.38|914.28|932.23|915.13|931.38|914.28|11
1652095800000|2022-05-09 11:30:00|931.25|914.15|931|913.9|931.26|914.16|930.95|913.85|14
1652095810000|2022-05-09 11:30:10|931.2|914.1|931.82|914.72|932.1|915|931.16|914.06|27
1652095820000|2022-05-09 11:30:20|931.81|914.71|930.09|912.99|931.9|914.8|930.09|912.99|22
1652095830000|2022-05-09 11:30:30|930.1|913|930.1|913|930.32|913.22|930.1|913|5
1652095840000|2022-05-09 11:30:40|930.08|912.98|930.08|912.98|930.08|912.98|930.08|912.98|1
1652095850000|2022-05-09 11:30:50|930.06|912.96|929.99|912.89|930.06|912.96|929.36|912.26|10
1652095860000|2022-05-09 11:31:00|930|912.9|930.03|912.93|930.03|912.93|929.93|912.83|10
1652095870000|2022-05-09 11:31:10|929.99|912.89|929.1|912|929.99|912.89|929.07|911.97|17
1652095880000|2022-05-09 11:31:20|929.08|911.98|928.96|911.86|929.09|911.99|928.86|911.76|10
1652095890000|2022-05-09 11:31:30|928.93|911.83|928.06|910.96|928.96|911.86|928.06|910.96|20
1652095900000|2022-05-09 11:31:40|928.07|910.97|926.99|909.89|928.07|910.97|926.98|909.88|18
1652095910000|2022-05-09 11:31:50|926.97|909.87|927.44|910.34|927.44|910.34|926.96|909.86|11
1652095920000|2022-05-09 11:32:00|927.43|910.33|926.84|909.74|927.43|910.33|926.84|909.74|13
1652095930000|2022-05-09 11:32:10|926.69|909.59|925.59|908.49|926.92|909.82|925.59|908.49|23
1652095940000|2022-05-09 11:32:20|925.61|908.51|927.53|910.43|927.53|910.43|925.35|908.25|30
1652095950000|2022-05-09 11:32:30|927.55|910.45|928.6|911.5|928.6|911.5|927.55|910.45|23
1652095960000|2022-05-09 11:32:40|928.61|911.51|928.43|911.33|928.67|911.57|928.15|911.05|22
1652095970000|2022-05-09 11:32:50|928.44|911.34|929.74|912.64|929.75|912.65|928.44|911.34|26
1652095980000|2022-05-09 11:33:00|929.73|912.63|930.12|913.02|930.76|913.66|929.72|912.62|25
1652095990000|2022-05-09 11:33:10|930.11|913.01|929.15|912.05|930.11|913.01|929.15|912.05|10
1652096000000|2022-05-09 11:33:20|929.19|912.09|929.66|912.56|929.67|912.57|929.13|912.03|16
1652096010000|2022-05-09 11:33:30|929.67|912.57|929.86|912.76|929.92|912.82|929.67|912.57|12
1652096020000|2022-05-09 11:33:40|929.44|912.34|929.09|911.99|929.5|912.4|929.04|911.94|21
1652096030000|2022-05-09 11:33:50|929.13|912.03|929.75|912.65|929.86|912.76|929.09|911.99|24
1652096040000|2022-05-09 11:34:00|929.76|912.66|929.99|912.89|929.99|912.89|929.49|912.39|19
1652096050000|2022-05-09 11:34:10|929.95|912.85|929.08|911.98|929.95|912.85|929.08|911.98|14
1652096060000|2022-05-09 11:34:20|929.07|911.97|929.71|912.61|929.71|912.61|929.06|911.96|13
1652096070000|2022-05-09 11:34:30|929.82|912.72|930.79|913.69|930.79|913.69|929.78|912.68|27
1652096080000|2022-05-09 11:34:40|930.8|913.7|930.9|913.8|931.17|914.07|930.78|913.68|20
1652096090000|2022-05-09 11:34:50|930.91|913.81|931.47|914.37|931.47|914.37|930.91|913.81|20
1652096100000|2022-05-09 11:35:00|931.67|914.57|931.97|914.87|931.97|914.87|931.59|914.49|10
1652096110000|2022-05-09 11:35:10|931.96|914.86|932.56|915.46|932.65|915.55|931.79|914.69|18
1652096120000|2022-05-09 11:35:20|932.64|915.54|932.69|915.59|933.27|916.17|932.64|915.54|22
1652096130000|2022-05-09 11:35:30|932.84|915.74|933.99|916.89|933.99|916.89|932.69|915.59|19
1652096140000|2022-05-09 11:35:40|934.05|916.95|935.87|918.77|935.98|918.88|934|916.9|26
1652096150000|2022-05-09 11:35:50|935.92|918.82|936.88|919.78|937.15|920.05|935.92|918.82|28
1652096160000|2022-05-09 11:36:00|936.97|919.87|938.53|921.43|938.6|921.5|936.97|919.87|33
1652096170000|2022-05-09 11:36:10|938.54|921.44|939.05|921.95|939.15|922.05|938.54|921.44|25
1652096180000|2022-05-09 11:36:20|939.06|921.96|938.12|921.02|939.15|922.05|938.12|921.02|24
1652096190000|2022-05-09 11:36:30|938.11|921.01|937.86|920.76|938.11|921.01|937.44|920.34|19
1652096200000|2022-05-09 11:36:40|937.84|920.74|937.41|920.31|937.84|920.74|937.32|920.22|15
1652096210000|2022-05-09 11:36:50|937.39|920.29|937.77|920.67|937.77|920.67|937.16|920.06|18
1652096220000|2022-05-09 11:37:00|937.78|920.68|938.06|920.96|938.67|921.57|937.78|920.68|21
1652096230000|2022-05-09 11:37:10|938.07|920.97|937.24|920.14|938.08|920.98|937.24|920.14|23
1652096240000|2022-05-09 11:37:20|937.22|920.12|936.15|919.05|937.22|920.12|936.09|918.99|21
1652096250000|2022-05-09 11:37:30|936.12|919.02|936.26|919.16|936.43|919.33|936.11|919.01|20
1652096260000|2022-05-09 11:37:40|936.25|919.15|936.1|919|936.25|919.15|935.54|918.44|25
1652096270000|2022-05-09 11:37:50|936|918.9|936.71|919.61|936.71|919.61|935.66|918.56|28
1652096280000|2022-05-09 11:38:00|936.7|919.6|936.92|919.82|937.11|920.01|936.5|919.4|25
1652096290000|2022-05-09 11:38:10|936.83|919.73|936.05|918.95|936.83|919.73|936.05|918.95|20
1652096300000|2022-05-09 11:38:20|936.09|918.99|936.42|919.32|936.42|919.32|936.02|918.92|17
1652096310000|2022-05-09 11:38:30|936.41|919.31|937.03|919.93|937.42|920.32|936.41|919.31|21
1652096320000|2022-05-09 11:38:40|937.02|919.92|937.81|920.71|937.81|920.71|936.95|919.85|31
1652096330000|2022-05-09 11:38:50|937.82|920.72|938.64|921.54|938.64|921.54|937.49|920.39|25
1652096340000|2022-05-09 11:39:00|938.74|921.64|939.95|922.85|939.95|922.85|938.74|921.64|25
1652096350000|2022-05-09 11:39:10|939.98|922.88|939.99|922.89|940.01|922.91|939.88|922.78|20
1652096360000|2022-05-09 11:39:20|940.01|922.91|940.87|923.77|941.03|923.93|940.01|922.91|18
1652096370000|2022-05-09 11:39:30|940.88|923.78|941.54|924.44|941.77|924.67|940.88|923.78|18
1652096380000|2022-05-09 11:39:40|941.5|924.4|941.77|924.67|941.87|924.77|941.15|924.05|28
1652096390000|2022-05-09 11:39:50|941.76|924.66|941.26|924.16|941.77|924.67|941.13|924.03|19
1652096400000|2022-05-09 11:40:00|941.13|924.03|938.9|921.8|941.13|924.03|938.82|921.72|15
1652096410000|2022-05-09 11:40:10|938.83|921.73|939.93|922.83|940.02|922.92|938.83|921.73|30
1652096420000|2022-05-09 11:40:20|939.94|922.84|940.14|923.04|940.14|923.04|939.94|922.84|17
1652096430000|2022-05-09 11:40:30|940.06|922.96|940.2|923.1|940.21|923.11|940.06|922.96|5
1652096440000|2022-05-09 11:40:40|940.19|923.09|940.65|923.55|940.86|923.76|940.12|923.02|16
1652096450000|2022-05-09 11:40:50|940.77|923.67|940.9|923.8|940.92|923.82|940.73|923.63|18
1652096460000|2022-05-09 11:41:00|940.92|923.82|941.06|923.96|941.07|923.97|940.92|923.82|21
1652096470000|2022-05-09 11:41:10|941.09|923.99|941.1|924|941.13|924.03|941.09|923.99|13
1652096480000|2022-05-09 11:41:20|941.11|924.01|941.63|924.53|941.63|924.53|941.1|924|20
1652096490000|2022-05-09 11:41:30|941.64|924.54|942.09|924.99|942.09|924.99|941.64|924.54|8
1652096500000|2022-05-09 11:41:40|942.33|925.23|943.04|925.94|943.04|925.94|942.33|925.23|24
1652096510000|2022-05-09 11:41:50|943.03|925.93|943.03|925.93|943.05|925.95|943.03|925.93|4
1652096520000|2022-05-09 11:42:00|943.04|925.94|943.04|925.94|943.04|925.94|943.04|925.94|1
1652096530000|2022-05-09 11:42:10|943.05|925.95|943.57|926.47|943.68|926.58|943.05|925.95|22
1652096540000|2022-05-09 11:42:20|943.58|926.48|943.83|926.73|943.84|926.74|943.58|926.48|12
1652096550000|2022-05-09 11:42:30|943.74|926.64|943.69|926.59|944.29|927.19|943.69|926.59|22
1652096560000|2022-05-09 11:42:40|943.67|926.57|943.45|926.35|943.85|926.75|942.98|925.88|24
1652096570000|2022-05-09 11:42:50|943.46|926.36|943.61|926.51|943.73|926.63|943.38|926.28|16
1652096580000|2022-05-09 11:43:00|943.7|926.6|943.94|926.84|943.95|926.85|943.48|926.38|27
1652096590000|2022-05-09 11:43:10|943.95|926.85|943.28|926.18|943.95|926.85|943.25|926.15|23
1652096600000|2022-05-09 11:43:20|943.29|926.19|943.59|926.49|943.78|926.68|943.11|926.01|28
1652096610000|2022-05-09 11:43:30|943.38|926.28|942.92|925.82|943.38|926.28|942.73|925.63|17
1652096620000|2022-05-09 11:43:40|942.91|925.81|942.37|925.27|942.91|925.81|942.37|925.27|11
1652096630000|2022-05-09 11:43:50|942.33|925.23|942.16|925.06|942.44|925.34|942.11|925.01|12
1652096640000|2022-05-09 11:44:00|942.11|925.01|940.93|923.83|942.14|925.04|940.9|923.8|24
1652096650000|2022-05-09 11:44:10|940.88|923.78|941.44|924.34|941.69|924.59|940.88|923.78|25
1652096660000|2022-05-09 11:44:20|941.35|924.25|941.71|924.61|941.71|924.61|941.28|924.18|9
1652096670000|2022-05-09 11:44:30|941.6|924.5|941.82|924.72|941.96|924.86|941.5|924.4|24
1652096680000|2022-05-09 11:44:40|941.83|924.73|942.73|925.63|942.77|925.67|941.83|924.73|28
1652096690000|2022-05-09 11:44:50|942.74|925.64|944.05|926.95|944.05|926.95|942.74|925.64|25
1652096700000|2022-05-09 11:45:00|944.11|927.01|943.89|926.79|944.81|927.71|943.85|926.75|31
1652096710000|2022-05-09 11:45:10|943.9|926.8|943.66|926.56|943.94|926.84|943.47|926.37|22
1652096720000|2022-05-09 11:45:20|943.68|926.58|943.88|926.78|943.88|926.78|943.6|926.5|26
1652096730000|2022-05-09 11:45:30|943.87|926.77|943.98|926.88|943.99|926.89|943.87|926.77|15
1652096740000|2022-05-09 11:45:40|943.99|926.89|944.28|927.18|944.28|927.18|943.99|926.89|15
1652096750000|2022-05-09 11:45:50|944.29|927.19|945.39|928.29|945.39|928.29|944.19|927.09|28
1652096760000|2022-05-09 11:46:00|945.59|928.49|946.5|929.4|946.84|929.74|945.59|928.49|28
1652096770000|2022-05-09 11:46:10|946.95|929.85|947.01|929.91|947.62|930.52|946.93|929.83|27
1652096780000|2022-05-09 11:46:20|947.02|929.92|947.11|930.01|947.2|930.1|946.89|929.79|28
1652096790000|2022-05-09 11:46:30|947.09|929.99|946.05|928.95|947.8|930.7|946.05|928.95|33
1652096800000|2022-05-09 11:46:40|946.14|929.04|945.22|928.12|946.14|929.04|945.22|928.12|26
1652096810000|2022-05-09 11:46:50|945.31|928.21|944.13|927.03|945.31|928.21|944.13|927.03|19
1652096820000|2022-05-09 11:47:00|944.12|927.02|942.04|924.94|944.13|927.03|942.04|924.94|24
1652096830000|2022-05-09 11:47:10|942.05|924.95|941.41|924.31|942.05|924.95|940.94|923.84|27
1652096840000|2022-05-09 11:47:20|941.37|924.27|941.37|924.27|941.81|924.71|941.32|924.22|26
1652096850000|2022-05-09 11:47:30|941.35|924.25|941.39|924.29|941.86|924.76|941.35|924.25|23
1652096870000|2022-05-09 11:47:50|941.31|924.21|941.05|923.95|941.33|924.23|940.85|923.75|12
1652096880000|2022-05-09 11:48:00|941.06|923.96|940.87|923.77|941.06|923.96|940.86|923.76|17
1652096890000|2022-05-09 11:48:10|940.86|923.76|941.32|924.22|941.34|924.24|940.85|923.75|12
1652096900000|2022-05-09 11:48:20|941.26|924.16|941.38|924.28|941.49|924.39|941.01|923.91|19
1652096910000|2022-05-09 11:48:30|941.39|924.29|941.89|924.79|941.89|924.79|941.39|924.29|25
1652096920000|2022-05-09 11:48:40|941.84|924.74|942.11|925.01|942.12|925.02|941.75|924.65|20
1652096930000|2022-05-09 11:48:50|942.16|925.06|942.12|925.02|942.29|925.19|942.04|924.94|20
1652096940000|2022-05-09 11:49:00|942.13|925.03|943.14|926.04|943.14|926.04|942.13|925.03|25
1652096950000|2022-05-09 11:49:10|943.2|926.1|944.13|927.03|944.51|927.41|943.02|925.92|26
1652096960000|2022-05-09 11:49:20|944.15|927.05|943.96|926.86|944.28|927.18|943.96|926.86|18
1652096970000|2022-05-09 11:49:30|943.89|926.79|943.57|926.47|944.03|926.93|943.57|926.47|10
1652096980000|2022-05-09 11:49:40|943.58|926.48|943.4|926.3|943.64|926.54|943.38|926.28|13
1652096990000|2022-05-09 11:49:50|943.38|926.28|942.75|925.65|943.38|926.28|942.72|925.62|17
1652097000000|2022-05-09 11:50:00|942.73|925.63|942.75|925.65|942.97|925.87|942.29|925.19|26
1652097010000|2022-05-09 11:50:10|942.77|925.67|942.08|924.98|942.86|925.76|942.07|924.97|26
1652097020000|2022-05-09 11:50:20|942.05|924.95|941.69|924.59|942.08|924.98|941.39|924.29|23
1652097030000|2022-05-09 11:50:30|941.71|924.61|942.37|925.27|942.41|925.31|941.71|924.61|20
1652097040000|2022-05-09 11:50:40|942.38|925.28|942.62|925.52|942.62|925.52|942.11|925.01|23
1652097050000|2022-05-09 11:50:50|942.63|925.53|943.33|926.23|943.33|926.23|942.63|925.53|21
1652097060000|2022-05-09 11:51:00|943.32|926.22|943.87|926.77|944.07|926.97|943.27|926.17|22
1652097070000|2022-05-09 11:51:10|943.84|926.74|944.05|926.95|944.05|926.95|943.62|926.52|20
1652097080000|2022-05-09 11:51:20|944.03|926.93|944.07|926.97|944.07|926.97|943.81|926.71|12
1652097090000|2022-05-09 11:51:30|944.12|927.02|944.93|927.83|944.93|927.83|944.12|927.02|20
1652097100000|2022-05-09 11:51:40|945|927.9|946.11|929.01|946.11|929.01|945|927.9|22
1652097110000|2022-05-09 11:51:50|946.12|929.02|946.29|929.19|946.29|929.19|945.72|928.62|14
1652097120000|2022-05-09 11:52:00|946.28|929.18|946.57|929.47|946.72|929.62|946.28|929.18|15
1652097130000|2022-05-09 11:52:10|946.2|929.1|946.11|929.01|946.2|929.1|945.87|928.77|17
1652097140000|2022-05-09 11:52:20|946.13|929.03|946.55|929.45|946.58|929.48|946.13|929.03|19
1652097150000|2022-05-09 11:52:30|946.54|929.44|946.95|929.85|947.31|930.21|946.54|929.44|26
1652097160000|2022-05-09 11:52:40|946.92|929.82|946.79|929.69|946.98|929.88|946.67|929.57|24
1652097170000|2022-05-09 11:52:50|947.16|930.06|947.24|930.14|947.43|930.33|947.16|930.06|29
1652097180000|2022-05-09 11:53:00|947.21|930.11|946.51|929.41|947.23|930.13|946.03|928.93|25
1652097190000|2022-05-09 11:53:10|946.49|929.39|945.88|928.78|946.49|929.39|945.87|928.77|18
1652097200000|2022-05-09 11:53:20|945.87|928.77|945.77|928.67|945.93|928.83|945.51|928.41|14
1652097210000|2022-05-09 11:53:30|945.65|928.55|945.14|928.04|945.85|928.75|945.14|928.04|17
1652097220000|2022-05-09 11:53:40|945.29|928.19|945.6|928.5|945.91|928.81|945.29|928.19|19
1652097230000|2022-05-09 11:53:50|945.59|928.49|945.95|928.85|946.21|929.11|945.5|928.4|24
1652097240000|2022-05-09 11:54:00|945.94|928.84|945.08|927.98|945.95|928.85|945.08|927.98|24
1652097250000|2022-05-09 11:54:10|945.02|927.92|945.46|928.36|945.48|928.38|944.76|927.66|22
1652097260000|2022-05-09 11:54:20|945.51|928.41|946.3|929.2|946.3|929.2|945.32|928.22|23
1652097270000|2022-05-09 11:54:30|946.33|929.23|946.56|929.46|946.74|929.64|946.1|929|32
1652097280000|2022-05-09 11:54:40|946.57|929.47|946.95|929.85|947.7|930.6|946.57|929.47|36
1652097290000|2022-05-09 11:54:50|947.06|929.96|947.45|930.35|947.66|930.56|946.43|929.33|34
1652097300000|2022-05-09 11:55:00|947.44|930.34|948.03|930.93|948.46|931.36|947.44|930.34|25
1652097310000|2022-05-09 11:55:10|948.36|931.26|949.61|932.51|949.61|932.51|948.36|931.26|32
1652097320000|2022-05-09 11:55:20|949.68|932.58|950.54|933.44|950.77|933.67|949.68|932.58|33
1652097330000|2022-05-09 11:55:30|950.52|933.42|950.33|933.23|950.52|933.42|949.84|932.74|25
1652097340000|2022-05-09 11:55:40|950.34|933.24|950.01|932.91|950.66|933.56|950.01|932.91|31
1652097350000|2022-05-09 11:55:50|950.02|932.92|951.2|934.1|951.2|934.1|950.02|932.92|25
1652097360000|2022-05-09 11:56:00|951.21|934.11|950.97|933.87|951.57|934.47|950.91|933.81|20
1652097370000|2022-05-09 11:56:10|950.93|933.83|950.77|933.67|950.95|933.85|950.65|933.55|22
1652097380000|2022-05-09 11:56:20|950.75|933.65|949.89|932.79|950.75|933.65|949.87|932.77|21
1652097390000|2022-05-09 11:56:30|949.99|932.89|950.01|932.91|950.2|933.1|949.92|932.82|22
1652097400000|2022-05-09 11:56:40|949.93|932.83|949.85|932.75|950.01|932.91|949.8|932.7|12
1652097410000|2022-05-09 11:56:50|949.75|932.65|949.67|932.57|949.82|932.72|949.46|932.36|21
1652097420000|2022-05-09 11:57:00|949.68|932.58|949.92|932.82|949.93|932.83|949.66|932.56|18
1652097430000|2022-05-09 11:57:10|949.8|932.7|949.21|932.11|949.8|932.7|948.98|931.88|18
1652097440000|2022-05-09 11:57:20|949.02|931.92|949.08|931.98|949.28|932.18|949.02|931.92|17
1652097450000|2022-05-09 11:57:30|949.13|932.03|948.82|931.72|949.13|932.03|948.78|931.68|15
1652097460000|2022-05-09 11:57:40|948.81|931.71|948.39|931.29|948.91|931.81|948.1|931|15
1652097470000|2022-05-09 11:57:50|948.25|931.15|948.95|931.85|948.98|931.88|948.01|930.91|29
1652097480000|2022-05-09 11:58:00|948.94|931.84|948.08|930.98|948.94|931.84|948.08|930.98|18
1652097490000|2022-05-09 11:58:10|948.07|930.97|948.51|931.41|948.51|931.41|947.83|930.73|22
1652097500000|2022-05-09 11:58:20|948.52|931.42|948.79|931.69|948.79|931.69|948.52|931.42|10
1652097510000|2022-05-09 11:58:30|948.85|931.75|948.76|931.66|948.88|931.78|948.69|931.59|15
1652097520000|2022-05-09 11:58:40|948.63|931.53|949.12|932.02|949.24|932.14|948.19|931.09|22
1652097530000|2022-05-09 11:58:50|949.27|932.17|949.48|932.38|949.59|932.49|949.18|932.08|19
1652097540000|2022-05-09 11:59:00|949.43|932.33|949.62|932.52|949.62|932.52|949.41|932.31|12
1652097550000|2022-05-09 11:59:10|949.63|932.53|949.59|932.49|949.64|932.54|949.43|932.33|22
1652097560000|2022-05-09 11:59:20|949.61|932.51|948.97|931.87|949.7|932.6|948.97|931.87|16
1652097570000|2022-05-09 11:59:30|948.99|931.89|949.02|931.92|949.26|932.16|948.97|931.87|17
1652097580000|2022-05-09 11:59:40|948.96|931.86|948.25|931.15|948.96|931.86|948.25|931.15|8
1652097590000|2022-05-09 11:59:50|948.28|931.18|948.04|930.94|948.28|931.18|948.04|930.94|13
1652097600000|2022-05-09 12:00:00|948.06|930.96|946.98|929.88|948.48|931.38|946.98|929.88|26
1652097610000|2022-05-09 12:00:10|946.99|929.89|947.1|930|947.69|930.59|946.76|929.66|26
1652097620000|2022-05-09 12:00:20|947.09|929.99|947.03|929.93|947.09|929.99|947.02|929.92|4
1652097630000|2022-05-09 12:00:30|946.92|929.82|947.03|929.93|947.05|929.95|946.92|929.82|6
1652097640000|2022-05-09 12:00:40|947.07|929.97|946.79|929.69|947.07|929.97|946.33|929.23|15
1652097650000|2022-05-09 12:00:50|946.82|929.72|946.84|929.74|946.86|929.76|946.82|929.72|5
1652097660000|2022-05-09 12:01:00|946.82|929.72|946.06|928.96|946.91|929.81|945.95|928.85|16
1652097670000|2022-05-09 12:01:10|945.98|928.88|946.23|929.13|946.65|929.55|945.97|928.87|23
1652097680000|2022-05-09 12:01:20|946.18|929.08|946.07|928.97|946.18|929.08|945.99|928.89|16
1652097690000|2022-05-09 12:01:30|946.04|928.94|946.05|928.95|946.05|928.95|946.03|928.93|4
1652097700000|2022-05-09 12:01:40|945.94|928.84|945.49|928.39|945.97|928.87|945.43|928.33|15
1652097710000|2022-05-09 12:01:50|945.54|928.44|945.22|928.12|945.54|928.44|945.22|928.12|10
1652097720000|2022-05-09 12:02:00|945.25|928.15|945.62|928.52|945.68|928.58|945.25|928.15|16
1652097730000|2022-05-09 12:02:10|945.5|928.4|945.5|928.4|945.5|928.4|945.5|928.4|1
1652097740000|2022-05-09 12:02:20|945.51|928.41|945.63|928.53|945.63|928.53|945.09|927.99|11
1652097750000|2022-05-09 12:02:30|945.59|928.49|945.54|928.44|945.73|928.63|945.54|928.44|19
1652097760000|2022-05-09 12:02:40|945.55|928.45|945.03|927.93|945.66|928.56|945|927.9|26
1652097770000|2022-05-09 12:02:50|944.92|927.82|944.95|927.85|945.43|928.33|944.92|927.82|10
1652097780000|2022-05-09 12:03:00|944.96|927.86|944.89|927.79|944.96|927.86|944.88|927.78|9
1652097790000|2022-05-09 12:03:10|944.88|927.78|944.57|927.47|944.89|927.79|944.21|927.11|19
1652097800000|2022-05-09 12:03:20|944.72|927.62|944.54|927.44|944.77|927.67|944.42|927.32|23
1652097810000|2022-05-09 12:03:30|944.5|927.4|944.54|927.44|944.59|927.49|944.5|927.4|16
1652097820000|2022-05-09 12:03:40|944.55|927.45|944.53|927.43|944.6|927.5|944.53|927.43|12
1652097830000|2022-05-09 12:03:50|944.59|927.49|944.71|927.61|944.71|927.61|944.35|927.25|18
1652097840000|2022-05-09 12:04:00|944.72|927.62|945.5|928.4|946.27|929.17|944.48|927.38|32
1652097850000|2022-05-09 12:04:10|945.48|928.38|946.63|929.53|946.7|929.6|945.48|928.38|18
1652097860000|2022-05-09 12:04:20|946.64|929.54|946.59|929.49|946.64|929.54|946.55|929.45|10
1652097870000|2022-05-09 12:04:30|946.61|929.51|946.24|929.14|946.74|929.64|946.24|929.14|14
1652097880000|2022-05-09 12:04:40|946.2|929.1|946.04|928.94|946.24|929.14|946.04|928.94|8
1652097890000|2022-05-09 12:04:50|946|928.9|945.27|928.17|946.02|928.92|945.27|928.17|18
1652097900000|2022-05-09 12:05:00|945.09|927.99|946|928.9|946.05|928.95|945.08|927.98|12
1652097910000|2022-05-09 12:05:10|945.97|928.87|945.7|928.6|946|928.9|945.7|928.6|14
1652097920000|2022-05-09 12:05:20|945.69|928.59|945.35|928.25|945.97|928.87|945.33|928.23|15
1652097930000|2022-05-09 12:05:30|945.34|928.24|945.94|928.84|945.94|928.84|945.34|928.24|10
1652097940000|2022-05-09 12:05:40|945.98|928.88|946.91|929.81|946.91|929.81|945.98|928.88|14
1652097950000|2022-05-09 12:05:50|946.78|929.68|948.25|931.15|948.25|931.15|946.67|929.57|18
1652097960000|2022-05-09 12:06:00|948.26|931.16|948.3|931.2|948.41|931.31|948.17|931.07|18
1652097970000|2022-05-09 12:06:10|948.31|931.21|948.34|931.24|948.38|931.28|948.13|931.03|15
1652097980000|2022-05-09 12:06:20|948.35|931.25|948.05|930.95|948.39|931.29|947.89|930.79|19
1652097990000|2022-05-09 12:06:30|948.09|930.99|948.24|931.14|948.29|931.19|947.7|930.6|28
1652098000000|2022-05-09 12:06:40|948.13|931.03|947.79|930.69|948.13|931.03|947.69|930.59|19
1652098010000|2022-05-09 12:06:50|947.82|930.72|948.12|931.02|948.24|931.14|947.47|930.37|14
1652098020000|2022-05-09 12:07:00|948.1|931|948.05|930.95|948.52|931.42|947.79|930.69|23
1652098030000|2022-05-09 12:07:10|948.01|930.91|948.61|931.51|948.61|931.51|947.96|930.86|16
1652098040000|2022-05-09 12:07:20|948.63|931.53|949.21|932.11|949.21|932.11|948.62|931.52|13
1652098050000|2022-05-09 12:07:30|949|931.9|949.23|932.13|949.25|932.15|948.92|931.82|21
1652098060000|2022-05-09 12:07:40|949.22|932.12|949.06|931.96|949.22|932.12|949|931.9|17
1652098070000|2022-05-09 12:07:50|949.13|932.03|949.32|932.22|949.58|932.48|949.05|931.95|22
1652098080000|2022-05-09 12:08:00|949.41|932.31|949.26|932.16|949.83|932.73|949.24|932.14|24
1652098090000|2022-05-09 12:08:10|949.25|932.15|949.62|932.52|949.75|932.65|949.25|932.15|19
1652098100000|2022-05-09 12:08:20|949.64|932.54|949.14|932.04|949.85|932.75|949.14|932.04|13
1652098110000|2022-05-09 12:08:30|949.15|932.05|949.89|932.79|949.89|932.79|949.15|932.05|13
1652098120000|2022-05-09 12:08:40|949.82|932.72|949.82|932.72|949.82|932.72|949.75|932.65|6
1652098130000|2022-05-09 12:08:50|949.76|932.66|949.37|932.27|949.76|932.66|949.37|932.27|13
1652098140000|2022-05-09 12:09:00|949.2|932.1|948.93|931.83|949.2|932.1|948.82|931.72|19
1652098150000|2022-05-09 12:09:10|948.7|931.6|948.94|931.84|948.94|931.84|948.7|931.6|11
1652098160000|2022-05-09 12:09:20|948.76|931.66|948.77|931.67|948.87|931.77|948.76|931.66|4
1652098170000|2022-05-09 12:09:30|948.37|931.27|947.98|930.88|948.39|931.29|947.98|930.88|8
1652098180000|2022-05-09 12:09:40|947.88|930.78|947.19|930.09|947.98|930.88|947.19|930.09|16
1652098190000|2022-05-09 12:09:50|947.87|930.77|947.06|929.96|947.87|930.77|947.03|929.93|17
1652098200000|2022-05-09 12:10:00|947.03|929.93|946.07|928.97|947.03|929.93|946.06|928.96|24
1652098210000|2022-05-09 12:10:10|946.05|928.95|945.71|928.61|946.05|928.95|945.71|928.61|11
1652098220000|2022-05-09 12:10:20|945.68|928.58|944.91|927.81|945.68|928.58|944.91|927.81|18
1652098230000|2022-05-09 12:10:30|944.96|927.86|943.02|925.92|944.96|927.86|942.98|925.88|23
1652098240000|2022-05-09 12:10:40|943.03|925.93|942.98|925.88|943.71|926.61|942.98|925.88|28
1652098250000|2022-05-09 12:10:50|942.97|925.87|942.16|925.06|942.97|925.87|942.05|924.95|22
1652098260000|2022-05-09 12:11:00|942.1|925|942.07|924.97|942.31|925.21|942.07|924.97|12
1652098270000|2022-05-09 12:11:10|942.24|925.14|941.42|924.32|942.29|925.19|941.35|924.25|19
1652098280000|2022-05-09 12:11:20|941.41|924.31|941.13|924.03|941.41|924.31|941.11|924.01|8
1652098290000|2022-05-09 12:11:30|941.21|924.11|941.67|924.57|941.92|924.82|941.21|924.11|23
1652098300000|2022-05-09 12:11:40|941.68|924.58|941.04|923.94|941.73|924.63|941.04|923.94|21
1652098310000|2022-05-09 12:11:50|941.08|923.98|941.4|924.3|941.55|924.45|941.06|923.96|12
1652098320000|2022-05-09 12:12:00|941.38|924.28|941.55|924.45|941.55|924.45|941.27|924.17|12
1652098330000|2022-05-09 12:12:10|941.56|924.46|941.16|924.06|941.57|924.47|941.09|923.99|21
1652098340000|2022-05-09 12:12:20|941.09|923.99|941.41|924.31|941.59|924.49|941.04|923.94|15
1652098350000|2022-05-09 12:12:30|941.42|924.32|941.34|924.24|941.54|924.44|941.27|924.17|20
1652098360000|2022-05-09 12:12:40|941.35|924.25|940.93|923.83|941.35|924.25|940.93|923.83|18
1652098370000|2022-05-09 12:12:50|940.91|923.81|940.83|923.73|940.91|923.81|940.73|923.63|13
1652098380000|2022-05-09 12:13:00|940.86|923.76|941.72|924.62|941.72|924.62|940.86|923.76|24
1652098390000|2022-05-09 12:13:10|941.63|924.53|941.56|924.46|941.87|924.77|941.56|924.46|11
1652098400000|2022-05-09 12:13:20|941.55|924.45|941.25|924.15|941.58|924.48|941.24|924.14|22
1652098410000|2022-05-09 12:13:30|941.19|924.09|941.17|924.07|941.35|924.25|941.05|923.95|11
1652098420000|2022-05-09 12:13:40|941.07|923.97|941.56|924.46|941.56|924.46|941.02|923.92|9
1652098430000|2022-05-09 12:13:50|941.55|924.45|943.04|925.94|943.41|926.31|941.55|924.45|26
1652098440000|2022-05-09 12:14:00|943.13|926.03|942.83|925.73|943.13|926.03|942.62|925.52|13
1652098450000|2022-05-09 12:14:10|942.82|925.72|942.75|925.65|942.82|925.72|942.72|925.62|17
1652098460000|2022-05-09 12:14:20|942.73|925.63|942.73|925.63|942.75|925.65|942.65|925.55|13
1652098470000|2022-05-09 12:14:30|942.7|925.6|942.72|925.62|942.76|925.66|942.58|925.48|14
1652098480000|2022-05-09 12:14:40|942.73|925.63|942.67|925.57|942.74|925.64|942.62|925.52|14
1652098490000|2022-05-09 12:14:50|942.61|925.51|942|924.9|942.67|925.57|941.97|924.87|20
1652098500000|2022-05-09 12:15:00|942.02|924.92|940.91|923.81|942.07|924.97|940.89|923.79|26
1652098510000|2022-05-09 12:15:10|940.9|923.8|940.49|923.39|940.9|923.8|940.49|923.39|16
1652098520000|2022-05-09 12:15:20|940.55|923.45|940.65|923.55|940.73|923.63|940.5|923.4|15
1652098530000|2022-05-09 12:15:30|940.66|923.56|941.56|924.46|941.56|924.46|940.62|923.52|27
1652098540000|2022-05-09 12:15:40|941.58|924.48|941.64|924.54|941.7|924.6|941.58|924.48|5
1652098550000|2022-05-09 12:15:50|941.26|924.16|941.98|924.88|942.01|924.91|941.22|924.12|15
1652098560000|2022-05-09 12:16:00|942.34|925.24|942.51|925.41|942.72|925.62|942.34|925.24|32
1652098570000|2022-05-09 12:16:10|942.39|925.29|941.03|923.93|942.39|925.29|941.01|923.91|16
1652098580000|2022-05-09 12:16:20|941.04|923.94|940.79|923.69|941.06|923.96|940.79|923.69|9
1652098590000|2022-05-09 12:16:30|940.75|923.65|940.91|923.81|940.92|923.82|940.75|923.65|9
1652098600000|2022-05-09 12:16:40|940.9|923.8|940.11|923.01|940.91|923.81|940.11|923.01|17
1652098610000|2022-05-09 12:16:50|940.1|923|940.08|922.98|940.18|923.08|939.95|922.85|17
1652098620000|2022-05-09 12:17:00|940.04|922.94|940.34|923.24|940.73|923.63|940.02|922.92|19
1652098630000|2022-05-09 12:17:10|940.35|923.25|941.3|924.2|941.32|924.22|940.27|923.17|21
1652098640000|2022-05-09 12:17:20|941.31|924.21|941.6|924.5|941.66|924.56|941.22|924.12|19
1652098650000|2022-05-09 12:17:30|941.55|924.45|941.54|924.44|941.55|924.45|941.43|924.33|16
1652098660000|2022-05-09 12:17:40|941.55|924.45|940.98|923.88|941.55|924.45|940.97|923.87|19
1652098670000|2022-05-09 12:17:50|941.01|923.91|941.28|924.18|941.39|924.29|941|923.9|20
1652098680000|2022-05-09 12:18:00|941.3|924.2|942.06|924.96|942.06|924.96|941.3|924.2|17
1652098690000|2022-05-09 12:18:10|942.1|925|942.53|925.43|942.6|925.5|942.1|925|19
1652098700000|2022-05-09 12:18:20|942.6|925.5|942.04|924.94|942.69|925.59|942.03|924.93|16
1652098710000|2022-05-09 12:18:30|942.05|924.95|941.85|924.75|942.06|924.96|941.74|924.64|20
1652098720000|2022-05-09 12:18:40|941.6|924.5|941.03|923.93|941.66|924.56|940.97|923.87|23
1652098730000|2022-05-09 12:18:50|941.04|923.94|941.13|924.03|941.43|924.33|940.79|923.69|18
1652098740000|2022-05-09 12:19:00|941.11|924.01|941.49|924.39|941.58|924.48|941.11|924.01|12
1652098750000|2022-05-09 12:19:10|941.36|924.26|941.24|924.14|941.37|924.27|941.1|924|8
1652098760000|2022-05-09 12:19:20|941.07|923.97|940.26|923.16|941.07|923.97|940.1|923|17
1652098770000|2022-05-09 12:19:30|940.14|923.04|940.94|923.84|940.94|923.84|940.14|923.04|24
1652098780000|2022-05-09 12:19:40|940.85|923.75|940.89|923.79|940.93|923.83|940.84|923.74|12
1652098790000|2022-05-09 12:19:50|940.57|923.47|940.45|923.35|941.03|923.93|940.11|923.01|25
1652098800000|2022-05-09 12:20:00|940.48|923.38|940.2|923.1|940.48|923.38|940.14|923.04|10
1652098810000|2022-05-09 12:20:10|940.26|923.16|940.44|923.34|940.51|923.41|940.08|922.98|20
1652098820000|2022-05-09 12:20:20|940.45|923.35|940.46|923.36|940.54|923.44|940.35|923.25|23
1652098830000|2022-05-09 12:20:30|940.47|923.37|941.73|924.63|941.73|924.63|940.43|923.33|25
1652098840000|2022-05-09 12:20:40|941.74|924.64|941.46|924.36|941.79|924.69|941.45|924.35|22
1652098850000|2022-05-09 12:20:50|941.47|924.37|941.31|924.21|941.56|924.46|941.25|924.15|19
1652098860000|2022-05-09 12:21:00|941.32|924.22|941.95|924.85|941.95|924.85|941.32|924.22|22
1652098870000|2022-05-09 12:21:10|941.99|924.89|942.6|925.5|942.6|925.5|941.99|924.89|22
1652098880000|2022-05-09 12:21:20|942.78|925.68|943.99|926.89|943.99|926.89|942.78|925.68|29
1652098890000|2022-05-09 12:21:30|943.93|926.83|945.1|928|945.55|928.45|943.93|926.83|31
1652098900000|2022-05-09 12:21:40|945.12|928.02|945.02|927.92|945.12|928.02|945.02|927.92|5
1652098910000|2022-05-09 12:21:50|945.12|928.02|945.55|928.45|945.64|928.54|945.12|928.02|16
1652098920000|2022-05-09 12:22:00|945.54|928.44|945.66|928.56|945.66|928.56|945.32|928.22|15
1652098930000|2022-05-09 12:22:10|945.68|928.58|946.97|929.87|946.99|929.89|945.67|928.57|22
1652098940000|2022-05-09 12:22:20|946.96|929.86|947.41|930.31|947.41|930.31|946.96|929.86|12
1652098950000|2022-05-09 12:22:30|947.4|930.3|947.42|930.32|947.42|930.32|946.81|929.71|28
1652098960000|2022-05-09 12:22:40|947.43|930.33|947.22|930.12|947.43|930.33|947.03|929.93|21
1652098970000|2022-05-09 12:22:50|947.49|930.39|947.33|930.23|947.5|930.4|947.28|930.18|16
1652098980000|2022-05-09 12:23:00|947.3|930.2|946.54|929.44|947.3|930.2|946.52|929.42|22
1652098990000|2022-05-09 12:23:10|946.55|929.45|946.07|928.97|946.71|929.61|946.07|928.97|15
1652099000000|2022-05-09 12:23:20|946.01|928.91|946.1|929|946.1|929|946.01|928.91|5
1652099020000|2022-05-09 12:23:40|946.11|929.01|946.47|929.37|946.5|929.4|946.1|929|22
1652099030000|2022-05-09 12:23:50|946.48|929.38|946.42|929.32|946.52|929.42|946.38|929.28|19
1652099040000|2022-05-09 12:24:00|946.43|929.33|946.39|929.29|946.58|929.48|946.37|929.27|21
1652099050000|2022-05-09 12:24:10|946.38|929.28|946.65|929.55|946.65|929.55|946.3|929.2|21
1652099060000|2022-05-09 12:24:20|946.55|929.45|947.17|930.07|947.17|930.07|946.55|929.45|15
1652099070000|2022-05-09 12:24:30|947.22|930.12|947.64|930.54|947.64|930.54|947.22|930.12|12
1652099080000|2022-05-09 12:24:40|947.62|930.52|947.39|930.29|947.66|930.56|947.05|929.95|21
1652099090000|2022-05-09 12:24:50|947.4|930.3|947.35|930.25|947.84|930.74|947.35|930.25|20
1652099100000|2022-05-09 12:25:00|947.23|930.13|947.06|929.96|947.7|930.6|947.04|929.94|14
1652099110000|2022-05-09 12:25:10|947.04|929.94|947.03|929.93|947.06|929.96|946.96|929.86|8
1652099120000|2022-05-09 12:25:20|947.1|930|946.94|929.84|947.1|930|946.94|929.84|6
1652099130000|2022-05-09 12:25:30|946.96|929.86|947.01|929.91|947.34|930.24|946.94|929.84|18
1652099140000|2022-05-09 12:25:40|946.97|929.87|946.76|929.66|946.97|929.87|946.76|929.66|7
1652099150000|2022-05-09 12:25:50|946.75|929.65|946.93|929.83|946.93|929.83|946.74|929.64|13
1652099160000|2022-05-09 12:26:00|947.02|929.92|947.07|929.97|947.07|929.97|947.02|929.92|2
1652099170000|2022-05-09 12:26:10|946.99|929.89|947.11|930.01|947.52|930.42|946.99|929.89|15
1652099180000|2022-05-09 12:26:20|947.05|929.95|947.36|930.26|947.46|930.36|946.89|929.79|13
1652099190000|2022-05-09 12:26:30|947.3|930.2|947.03|929.93|947.33|930.23|947.03|929.93|11
1652099200000|2022-05-09 12:26:40|947.02|929.92|946.87|929.77|947.02|929.92|946.86|929.76|13
1652099210000|2022-05-09 12:26:50|946.82|929.72|946.54|929.44|946.96|929.86|946.44|929.34|17
1652099220000|2022-05-09 12:27:00|946.53|929.43|944.99|927.89|946.53|929.43|944.99|927.89|28
1652099230000|2022-05-09 12:27:10|945|927.9|944.92|927.82|945.01|927.91|944.72|927.62|12
1652099240000|2022-05-09 12:27:20|944.87|927.77|945.38|928.28|945.44|928.34|944.87|927.77|26
1652099250000|2022-05-09 12:27:30|945.35|928.25|946.28|929.18|946.28|929.18|945.33|928.23|23
1652099260000|2022-05-09 12:27:40|946.42|929.32|946.77|929.67|946.79|929.69|946.08|928.98|9
1652099270000|2022-05-09 12:27:50|946.75|929.65|946.11|929.01|946.75|929.65|946|928.9|20
1652099280000|2022-05-09 12:28:00|946.01|928.91|946.23|929.13|946.37|929.27|945.88|928.78|23
1652099290000|2022-05-09 12:28:10|946.13|929.03|946.03|928.93|946.13|929.03|945.88|928.78|9
1652099300000|2022-05-09 12:28:20|946.02|928.92|945.78|928.68|946.02|928.92|945.78|928.68|15
1652099310000|2022-05-09 12:28:30|945.3|928.2|945.06|927.96|945.3|928.2|945.02|927.92|14
1652099320000|2022-05-09 12:28:40|945.05|927.95|945.35|928.25|945.36|928.26|944.47|927.37|24
1652099330000|2022-05-09 12:28:50|945.54|928.44|945.73|928.63|945.77|928.67|945.49|928.39|23
1652099340000|2022-05-09 12:29:00|945.78|928.68|946.24|929.14|946.25|929.15|945.72|928.62|13
1652099350000|2022-05-09 12:29:10|946.25|929.15|946.79|929.69|946.79|929.69|946.25|929.15|11
1652099360000|2022-05-09 12:29:20|946.67|929.57|946.65|929.55|946.81|929.71|946.65|929.55|12
1652099370000|2022-05-09 12:29:30|946.64|929.54|947.01|929.91|947.01|929.91|946.6|929.5|9
1652099380000|2022-05-09 12:29:40|947.06|929.96|946.98|929.88|947.52|930.42|946.97|929.87|19
1652099390000|2022-05-09 12:29:50|946.99|929.89|946.88|929.78|947.08|929.98|946.86|929.76|10
1652099400000|2022-05-09 12:30:00|946.78|929.68|946.19|929.09|946.78|929.68|946.11|929.01|15
1652099410000|2022-05-09 12:30:10|946.27|929.17|946.88|929.78|946.88|929.78|946.27|929.17|11
1652099420000|2022-05-09 12:30:20|946.93|929.83|947.67|930.57|947.75|930.65|946.93|929.83|23
1652099430000|2022-05-09 12:30:30|947.52|930.42|948.4|931.3|948.48|931.38|947.52|930.42|22
1652099440000|2022-05-09 12:30:40|948.37|931.27|947.09|929.99|948.55|931.45|947.09|929.99|20
1652099450000|2022-05-09 12:30:50|947.18|930.08|946.1|929|947.18|930.08|946.06|928.96|21
1652099460000|2022-05-09 12:31:00|946.06|928.96|945.21|928.11|946.1|929|945.17|928.07|22
1652099470000|2022-05-09 12:31:10|945.19|928.09|944.45|927.35|945.19|928.09|944.45|927.35|18
1652099480000|2022-05-09 12:31:20|944.43|927.33|944.96|927.86|944.98|927.88|944.38|927.28|16
1652099490000|2022-05-09 12:31:30|944.91|927.81|946.08|928.98|946.08|928.98|944.91|927.81|14
1652099500000|2022-05-09 12:31:40|946.04|928.94|945.84|928.74|946.04|928.94|945.68|928.58|14
1652099510000|2022-05-09 12:31:50|945.86|928.76|946.27|929.17|946.34|929.24|945.86|928.76|19
1652099520000|2022-05-09 12:32:00|946.3|929.2|946.92|929.82|947.82|930.72|946.3|929.2|33
1652099530000|2022-05-09 12:32:10|946.96|929.86|946.42|929.32|946.96|929.86|946.4|929.3|27
1652099540000|2022-05-09 12:32:20|946.44|929.34|946.08|928.98|946.9|929.8|945.95|928.85|19
1652099550000|2022-05-09 12:32:30|945.96|928.86|946.02|928.92|946.02|928.92|945.96|928.86|2
1652099560000|2022-05-09 12:32:40|945.83|928.73|944.85|927.75|945.86|928.76|944.34|927.24|26
1652099570000|2022-05-09 12:32:50|944.84|927.74|945.04|927.94|945.19|928.09|944.72|927.62|23
1652099580000|2022-05-09 12:33:00|945.08|927.98|944.95|927.85|945.1|928|944.78|927.68|8
1652099590000|2022-05-09 12:33:10|944.94|927.84|944.71|927.61|944.97|927.87|944.55|927.45|11
1652099600000|2022-05-09 12:33:20|944.64|927.54|944.13|927.03|944.7|927.6|944.13|927.03|10
1652099610000|2022-05-09 12:33:30|944.15|927.05|944.88|927.78|944.88|927.78|944.04|926.94|15
1652099620000|2022-05-09 12:33:40|944.77|927.67|944.39|927.29|944.9|927.8|944.36|927.26|21
1652099630000|2022-05-09 12:33:50|944.41|927.31|944.68|927.58|944.68|927.58|944.25|927.15|16
1652099640000|2022-05-09 12:34:00|944.59|927.49|944.72|927.62|944.72|927.62|944.59|927.49|6
1652099650000|2022-05-09 12:34:10|944.73|927.63|944.48|927.38|944.75|927.65|944.47|927.37|10
1652099660000|2022-05-09 12:34:20|944.47|927.37|944.43|927.33|944.48|927.38|944.43|927.33|5
1652099670000|2022-05-09 12:34:30|944.4|927.3|944.8|927.7|944.8|927.7|944.4|927.3|3
1652099680000|2022-05-09 12:34:40|944.26|927.16|944.31|927.21|944.48|927.38|944.26|927.16|12
1652099690000|2022-05-09 12:34:50|944.22|927.12|944.09|926.99|944.31|927.21|944.09|926.99|5
1652099700000|2022-05-09 12:35:00|944|926.9|944|926.9|944|926.9|944|926.9|1
1652099710000|2022-05-09 12:35:10|943.97|926.87|944.27|927.17|944.3|927.2|943.97|926.87|17
1652099720000|2022-05-09 12:35:20|944.28|927.18|944.28|927.18|944.38|927.28|944.26|927.16|6
1652099730000|2022-05-09 12:35:30|944.27|927.17|944.08|926.98|944.28|927.18|944.08|926.98|6
1652099740000|2022-05-09 12:35:40|944.01|926.91|944.01|926.91|944.01|926.91|944.01|926.91|1
1652099750000|2022-05-09 12:35:50|944|926.9|943.38|926.28|944|926.9|943.25|926.15|7
1652099760000|2022-05-09 12:36:00|943.45|926.35|942.27|925.17|943.45|926.35|942.22|925.12|21
1652099770000|2022-05-09 12:36:10|942.56|925.46|942.73|925.63|942.73|925.63|942.26|925.16|18
1652099780000|2022-05-09 12:36:20|942.79|925.69|943.35|926.25|943.59|926.49|942.79|925.69|27
1652099790000|2022-05-09 12:36:30|943.36|926.26|943.13|926.03|943.36|926.26|943.13|926.03|9
1652099800000|2022-05-09 12:36:40|943.01|925.91|943.25|926.15|943.25|926.15|942.94|925.84|16
1652099810000|2022-05-09 12:36:50|943.26|926.16|943.62|926.52|943.64|926.54|943.22|926.12|15
1652099820000|2022-05-09 12:37:00|943.6|926.5|943.98|926.88|943.98|926.88|943.6|926.5|14
1652099830000|2022-05-09 12:37:10|943.99|926.89|944.21|927.11|944.21|927.11|943.99|926.89|10
1652099840000|2022-05-09 12:37:20|944.38|927.28|944.68|927.58|944.7|927.6|943.8|926.7|8
1652099850000|2022-05-09 12:37:30|944.66|927.56|945.9|928.8|945.9|928.8|944.66|927.56|24
1652099860000|2022-05-09 12:37:40|945.89|928.79|945.91|928.81|945.91|928.81|945.77|928.67|15
1652099870000|2022-05-09 12:37:50|945.88|928.78|945.9|928.8|945.91|928.81|945.43|928.33|23
1652099880000|2022-05-09 12:38:00|945.87|928.77|945.98|928.88|946.02|928.92|945.87|928.77|12
1652099890000|2022-05-09 12:38:10|945.99|928.89|946.58|929.48|946.63|929.53|945.77|928.67|19
1652099900000|2022-05-09 12:38:20|946.61|929.51|947.33|930.23|947.85|930.75|946.61|929.51|14
1652099910000|2022-05-09 12:38:30|947.21|930.11|948.52|931.42|948.52|931.42|947.16|930.06|12
1652099920000|2022-05-09 12:38:40|948.3|931.2|948.16|931.06|948.37|931.27|947.83|930.73|20
1652099930000|2022-05-09 12:38:50|948.19|931.09|948.41|931.31|948.59|931.49|948.19|931.09|14
1652099940000|2022-05-09 12:39:00|948.4|931.3|948.36|931.26|948.47|931.37|948.24|931.14|19
1652099950000|2022-05-09 12:39:10|948.33|931.23|948.35|931.25|948.66|931.56|948.21|931.11|25
1652099960000|2022-05-09 12:39:20|948.53|931.43|948.48|931.38|948.53|931.43|948.32|931.22|21
1652099970000|2022-05-09 12:39:30|948.5|931.4|948.39|931.29|948.5|931.4|948.38|931.28|6
1652099980000|2022-05-09 12:39:40|948.53|931.43|948.53|931.43|948.61|931.51|948.51|931.41|14
1652099990000|2022-05-09 12:39:50|948.6|931.5|948.75|931.65|948.8|931.7|948.48|931.38|15
1652100000000|2022-05-09 12:40:00|948.77|931.67|948.7|931.6|948.94|931.84|948.69|931.59|19
1652100010000|2022-05-09 12:40:10|948.71|931.61|949.16|932.06|949.16|932.06|948.68|931.58|17
1652100020000|2022-05-09 12:40:20|949.26|932.16|951.59|934.49|951.66|934.56|949.26|932.16|29
1652100030000|2022-05-09 12:40:30|951.53|934.43|951.58|934.48|951.59|934.49|951.35|934.25|11
1652100040000|2022-05-09 12:40:40|951.55|934.45|952.03|934.93|952.03|934.93|951.54|934.44|25
1652100050000|2022-05-09 12:40:50|951.97|934.87|952.68|935.58|953.09|935.99|951.97|934.87|29
1652100060000|2022-05-09 12:41:00|952.64|935.54|952.23|935.13|952.64|935.54|952.22|935.12|9
1652100070000|2022-05-09 12:41:10|952.06|934.96|952.06|934.96|952.07|934.97|951.98|934.88|9
1652100080000|2022-05-09 12:41:20|952.05|934.95|952.08|934.98|952.08|934.98|951.99|934.89|17
1652100090000|2022-05-09 12:41:30|952.02|934.92|952.06|934.96|952.06|934.96|951.91|934.81|12
1652100100000|2022-05-09 12:41:40|951.65|934.55|951.59|934.49|951.95|934.85|951.58|934.48|23
1652100110000|2022-05-09 12:41:50|951.61|934.51|950.84|933.74|951.7|934.6|950.67|933.57|25
1652100120000|2022-05-09 12:42:00|950.68|933.58|950.04|932.94|950.8|933.7|950.01|932.91|20
1652100130000|2022-05-09 12:42:10|950.05|932.95|950.02|932.92|950.05|932.95|950.02|932.92|3
1652100140000|2022-05-09 12:42:20|950.03|932.93|950.03|932.93|950.03|932.93|950.03|932.93|1
1652100150000|2022-05-09 12:42:30|950.04|932.94|950.11|933.01|950.6|933.5|950.04|932.94|18
1652100160000|2022-05-09 12:42:40|950.1|933|949.88|932.78|950.31|933.21|949.88|932.78|17
1652100170000|2022-05-09 12:42:50|949.87|932.77|949.05|931.95|949.87|932.77|948.92|931.82|24
1652100180000|2022-05-09 12:43:00|949.04|931.94|949.03|931.93|949.09|931.99|948.91|931.81|9
1652100190000|2022-05-09 12:43:10|949.04|931.94|948.89|931.79|949.04|931.94|948.76|931.66|13
1652100200000|2022-05-09 12:43:20|948.87|931.77|948.21|931.11|948.87|931.77|948.04|930.94|20
1652100210000|2022-05-09 12:43:30|948.2|931.1|948.18|931.08|948.2|931.1|946.91|929.81|31
1652100220000|2022-05-09 12:43:40|948.19|931.09|948.06|930.96|948.53|931.43|948.03|930.93|21
1652100230000|2022-05-09 12:43:50|948.04|930.94|947.8|930.7|948.08|930.98|947.6|930.5|14
1652100240000|2022-05-09 12:44:00|947.79|930.69|947.69|930.59|947.8|930.7|947.69|930.59|5
1652100250000|2022-05-09 12:44:10|947.68|930.58|947.7|930.6|947.83|930.73|947.58|930.48|12
1652100260000|2022-05-09 12:44:20|947.73|930.63|947.94|930.84|947.94|930.84|947.73|930.63|9
1652100270000|2022-05-09 12:44:30|947.93|930.83|947.71|930.61|947.95|930.85|947.7|930.6|5
1652100280000|2022-05-09 12:44:40|947.73|930.63|947.66|930.56|947.8|930.7|947.63|930.53|14
1652100290000|2022-05-09 12:44:50|947.64|930.54|946.98|929.88|947.64|930.54|946.81|929.71|12
1652100300000|2022-05-09 12:45:00|947.04|929.94|948.47|931.37|948.67|931.57|947.04|929.94|30
1652100310000|2022-05-09 12:45:10|948.48|931.38|947.39|930.29|948.49|931.39|947.39|930.29|15
1652100320000|2022-05-09 12:45:20|947.41|930.31|947.45|930.35|947.9|930.8|947.41|930.31|20
1652100330000|2022-05-09 12:45:30|947.46|930.36|948.37|931.27|948.37|931.27|947.46|930.36|16
1652100340000|2022-05-09 12:45:40|948.38|931.28|948.18|931.08|948.46|931.36|948.18|931.08|26
1652100350000|2022-05-09 12:45:50|948.31|931.21|948.31|931.21|948.31|931.21|948.28|931.18|13
1652100360000|2022-05-09 12:46:00|948.27|931.17|948.01|930.91|948.27|931.17|947.98|930.88|12
1652100370000|2022-05-09 12:46:10|948.03|930.93|947.22|930.12|948.06|930.96|947.12|930.02|29
1652100380000|2022-05-09 12:46:20|947.39|930.29|947.39|930.29|947.58|930.48|947.26|930.16|19
1652100390000|2022-05-09 12:46:30|947.42|930.32|947.39|930.29|947.45|930.35|947.32|930.22|8
1652100400000|2022-05-09 12:46:40|947.38|930.28|946.78|929.68|947.38|930.28|946.78|929.68|13
1652100410000|2022-05-09 12:46:50|946.75|929.65|945.92|928.82|946.75|929.65|945.92|928.82|17
1652100420000|2022-05-09 12:47:00|945.85|928.75|945.08|927.98|945.85|928.75|944.88|927.78|20
1652100430000|2022-05-09 12:47:10|945.65|928.55|945.24|928.14|945.9|928.8|945.24|928.14|22
1652100440000|2022-05-09 12:47:20|945.17|928.07|944.81|927.71|945.2|928.1|944.79|927.69|12
1652100450000|2022-05-09 12:47:30|944.82|927.72|944.29|927.19|944.83|927.73|943.97|926.87|19
1652100460000|2022-05-09 12:47:40|944.33|927.23|944.42|927.32|944.42|927.32|944.27|927.17|17
1652100470000|2022-05-09 12:47:50|944.54|927.44|944.46|927.36|944.62|927.52|944.42|927.32|11
1652100480000|2022-05-09 12:48:00|944.42|927.32|944.45|927.35|944.47|927.37|944.41|927.31|9
1652100490000|2022-05-09 12:48:10|944.51|927.41|945.43|928.33|945.43|928.33|944.43|927.33|25
1652100500000|2022-05-09 12:48:20|945.42|928.32|945.56|928.46|945.93|928.83|945.42|928.32|21
1652100510000|2022-05-09 12:48:30|945.66|928.56|945.42|928.32|945.82|928.72|945.42|928.32|24
1652100520000|2022-05-09 12:48:40|945.4|928.3|945.53|928.43|945.55|928.45|945.33|928.23|11
1652100530000|2022-05-09 12:48:50|945.51|928.41|945.34|928.24|945.57|928.47|945.34|928.24|22
1652100540000|2022-05-09 12:49:00|945.56|928.46|945.63|928.53|945.66|928.56|945.32|928.22|19
1652100550000|2022-05-09 12:49:10|945.59|928.49|945.57|928.47|945.68|928.58|945.56|928.46|13
1652100560000|2022-05-09 12:49:20|945.58|928.48|945.57|928.47|945.65|928.55|945.54|928.44|13
1652100570000|2022-05-09 12:49:30|945.49|928.39|946.23|929.13|946.24|929.14|945.49|928.39|19
1652100580000|2022-05-09 12:49:40|946.24|929.14|946.73|929.63|946.98|929.88|946.21|929.11|22
1652100590000|2022-05-09 12:49:50|946.69|929.59|946.95|929.85|946.97|929.87|946.52|929.42|20
1652100600000|2022-05-09 12:50:00|946.98|929.88|946.93|929.83|947.14|930.04|946.87|929.77|24
1652100610000|2022-05-09 12:50:10|946.9|929.8|947.01|929.91|947.34|930.24|946.9|929.8|21
1652100620000|2022-05-09 12:50:20|947|929.9|946.92|929.82|947|929.9|946.92|929.82|10
1652100630000|2022-05-09 12:50:30|946.88|929.78|946.66|929.56|946.9|929.8|946.57|929.47|21
1652100640000|2022-05-09 12:50:40|946.6|929.5|946.34|929.24|946.62|929.52|946.32|929.22|8
1652100650000|2022-05-09 12:50:50|946.31|929.21|946.37|929.27|946.44|929.34|946.19|929.09|16
1652100660000|2022-05-09 12:51:00|946.39|929.29|946.29|929.19|946.39|929.29|946.21|929.11|7
1652100670000|2022-05-09 12:51:10|946.32|929.22|946.73|929.63|946.74|929.64|946.29|929.19|17
1652100680000|2022-05-09 12:51:20|946.74|929.64|946.91|929.81|946.91|929.81|946.5|929.4|17
1652100690000|2022-05-09 12:51:30|946.95|929.85|947.33|930.23|947.51|930.41|946.95|929.85|23
1652100700000|2022-05-09 12:51:40|947.34|930.24|947.3|930.2|947.57|930.47|947.3|930.2|24
1652100710000|2022-05-09 12:51:50|947.57|930.47|947.31|930.21|947.62|930.52|947.28|930.18|17
1652100720000|2022-05-09 12:52:00|947.41|930.31|947.67|930.57|947.68|930.58|947.12|930.02|18
1652100730000|2022-05-09 12:52:10|947.68|930.58|948.67|931.57|948.87|931.77|947.68|930.58|30
1652100740000|2022-05-09 12:52:20|948.66|931.56|948.28|931.18|948.72|931.62|948.28|931.18|15
1652100750000|2022-05-09 12:52:30|948.48|931.38|948.49|931.39|948.78|931.68|948.45|931.35|20
1652100760000|2022-05-09 12:52:40|948.5|931.4|948.66|931.56|948.76|931.66|948.5|931.4|14
1652100770000|2022-05-09 12:52:50|948.65|931.55|948.32|931.22|948.65|931.55|948.32|931.22|11
1652100780000|2022-05-09 12:53:00|948.29|931.19|948.21|931.11|948.29|931.19|947.81|930.71|27
1652100790000|2022-05-09 12:53:10|948.38|931.28|948.07|930.97|948.47|931.37|948.07|930.97|10
1652100800000|2022-05-09 12:53:20|948.03|930.93|947.07|929.97|948.04|930.94|947.03|929.93|14
1652100810000|2022-05-09 12:53:30|946.97|929.87|946.29|929.19|946.97|929.87|946.09|928.99|24
1652100820000|2022-05-09 12:53:40|946.28|929.18|945.64|928.54|946.28|929.18|945.6|928.5|18
1652100830000|2022-05-09 12:53:50|945.87|928.77|945|927.9|945.97|928.87|945|927.9|18
1652100840000|2022-05-09 12:54:00|944.96|927.86|944.81|927.71|944.99|927.89|944.77|927.67|6
1652100850000|2022-05-09 12:54:10|944.77|927.67|944.57|927.47|944.78|927.68|944.23|927.13|17
1652100860000|2022-05-09 12:54:20|944.52|927.42|944.19|927.09|944.52|927.42|944.07|926.97|13
1652100870000|2022-05-09 12:54:30|944.2|927.1|944.09|926.99|944.29|927.19|943.91|926.81|21
1652100880000|2022-05-09 12:54:40|944.1|927|944.01|926.91|944.15|927.05|943.96|926.86|8
1652100890000|2022-05-09 12:54:50|943.99|926.89|944|926.9|944|926.9|943.88|926.78|6
1652100900000|2022-05-09 12:55:00|943.92|926.82|942.03|924.93|943.92|926.82|942.03|924.93|26
1652100910000|2022-05-09 12:55:10|941.97|924.87|941.06|923.96|942.01|924.91|941.06|923.96|25
1652100920000|2022-05-09 12:55:20|941.05|923.95|940.71|923.61|941.05|923.95|940.08|922.98|22
1652100930000|2022-05-09 12:55:30|940.69|923.59|940.07|922.97|940.82|923.72|940.07|922.97|20
1652100940000|2022-05-09 12:55:40|940.02|922.92|940.24|923.14|940.43|923.33|939.94|922.84|19
1652100950000|2022-05-09 12:55:50|940.33|923.23|940.72|923.62|940.78|923.68|940.33|923.23|12
1652100960000|2022-05-09 12:56:00|940.73|923.63|940.55|923.45|940.73|923.63|940.5|923.4|17
1652100970000|2022-05-09 12:56:10|940.52|923.42|940.51|923.41|940.77|923.67|940.49|923.39|18
1652100980000|2022-05-09 12:56:20|940.52|923.42|941.1|924|941.13|924.03|940.39|923.29|23
1652100990000|2022-05-09 12:56:30|941.13|924.03|941.78|924.68|942.18|925.08|941.13|924.03|24
1652101000000|2022-05-09 12:56:40|941.79|924.69|941.91|924.81|942|924.9|941.65|924.55|22
1652101010000|2022-05-09 12:56:50|941.92|924.82|942.01|924.91|942.05|924.95|941.88|924.78|19
1652101020000|2022-05-09 12:57:00|941.97|924.87|940.9|923.8|942.01|924.91|940.9|923.8|24
1652101030000|2022-05-09 12:57:10|940.57|923.47|940.6|923.5|940.97|923.87|940.5|923.4|15
1652101040000|2022-05-09 12:57:20|940.64|923.54|941.55|924.45|941.57|924.47|940.64|923.54|23
1652101050000|2022-05-09 12:57:30|941.57|924.47|940.54|923.44|941.57|924.47|939.99|922.89|33
1652101060000|2022-05-09 12:57:40|940.53|923.43|940.34|923.24|940.57|923.47|940.34|923.24|22
1652101070000|2022-05-09 12:57:50|940.42|923.32|939.54|922.44|940.49|923.39|939.5|922.4|16
1652101080000|2022-05-09 12:58:00|939.44|922.34|939.33|922.23|939.46|922.36|938.94|921.84|23
1652101090000|2022-05-09 12:58:10|939.34|922.24|939.1|922|939.35|922.25|939.1|922|11
1652101100000|2022-05-09 12:58:20|939.07|921.97|938.78|921.68|939.1|922|938.78|921.68|7
1652101110000|2022-05-09 12:58:30|938.81|921.71|938.82|921.72|938.9|921.8|938.81|921.71|6
1652101120000|2022-05-09 12:58:40|938.62|921.52|938.93|921.83|938.93|921.83|938.6|921.5|8
1652101130000|2022-05-09 12:58:50|938.91|921.81|937.12|920.02|938.91|921.81|937|919.9|20
1652101140000|2022-05-09 12:59:00|937.13|920.03|937.62|920.52|937.77|920.67|937.13|920.03|25
1652101150000|2022-05-09 12:59:10|937.63|920.53|937.82|920.72|937.82|920.72|937.57|920.47|17
1652101160000|2022-05-09 12:59:20|937.85|920.75|935.33|918.23|937.85|920.75|935.33|918.23|31
1652101170000|2022-05-09 12:59:30|935.52|918.42|935.7|918.6|935.79|918.69|935.34|918.24|23
1652101180000|2022-05-09 12:59:40|935.68|918.58|937.2|920.1|937.22|920.12|935.68|918.58|28
1652101190000|2022-05-09 12:59:50|937.18|920.08|936.87|919.77|937.27|920.17|936.8|919.7|27
1652101200000|2022-05-09 13:00:00|937.08|919.98|936.96|919.86|937.28|920.18|936.93|919.83|23
1652101210000|2022-05-09 13:00:10|936.87|919.77|937.61|920.51|937.62|920.52|936.84|919.74|18
1652101220000|2022-05-09 13:00:20|937.62|920.52|938.28|921.18|938.29|921.19|937.61|920.51|23
1652101230000|2022-05-09 13:00:30|938.16|921.06|937.54|920.44|938.17|921.07|937.53|920.43|21
1652101240000|2022-05-09 13:00:40|937.96|920.86|936.97|919.87|937.97|920.87|936.94|919.84|18
1652101250000|2022-05-09 13:00:50|936.94|919.84|936.45|919.35|936.94|919.84|936.45|919.35|18
1652101260000|2022-05-09 13:01:00|936.4|919.3|935.6|918.5|936.4|919.3|935.25|918.15|31
1652101270000|2022-05-09 13:01:10|935.59|918.49|936.03|918.93|936.08|918.98|935.59|918.49|32
1652101280000|2022-05-09 13:01:20|935.95|918.85|936.92|919.82|937.27|920.17|935.95|918.85|29
1652101290000|2022-05-09 13:01:30|936.93|919.83|936.83|919.73|936.93|919.83|936.74|919.64|16
1652101300000|2022-05-09 13:01:40|936.84|919.74|935.67|918.57|936.84|919.74|935.67|918.57|26
1652101310000|2022-05-09 13:01:50|935.65|918.55|935.59|918.49|935.68|918.58|935.52|918.42|11
1652101320000|2022-05-09 13:02:00|935.56|918.46|937.07|919.97|937.07|919.97|935.56|918.46|24
1652101330000|2022-05-09 13:02:10|937.08|919.98|937.04|919.94|937.53|920.43|936.98|919.88|28
1652101340000|2022-05-09 13:02:20|937.05|919.95|937.53|920.43|937.71|920.61|937.03|919.93|20
1652101350000|2022-05-09 13:02:30|937.54|920.44|937.54|920.44|937.55|920.45|937.45|920.35|6
1652101360000|2022-05-09 13:02:40|937.45|920.35|936.9|919.8|937.45|920.35|936.9|919.8|11
1652101370000|2022-05-09 13:02:50|936.89|919.79|936.62|919.52|936.89|919.79|936.62|919.52|9
1652101380000|2022-05-09 13:03:00|936.7|919.6|937.44|920.34|937.45|920.35|936.7|919.6|18
1652101390000|2022-05-09 13:03:10|937.46|920.36|938.63|921.53|938.69|921.59|937.46|920.36|27
1652101400000|2022-05-09 13:03:20|938.57|921.47|937.17|920.07|938.57|921.47|937.17|920.07|19
1652101410000|2022-05-09 13:03:30|937.18|920.08|937.94|920.84|937.94|920.84|937.15|920.05|25
1652101420000|2022-05-09 13:03:40|937.79|920.69|937.86|920.76|937.86|920.76|937.7|920.6|10
1652101430000|2022-05-09 13:03:50|937.97|920.87|937.04|919.94|937.98|920.88|937|919.9|20
1652101440000|2022-05-09 13:04:00|937|919.9|937.83|920.73|937.83|920.73|937|919.9|16
1652101450000|2022-05-09 13:04:10|937.98|920.88|938.03|920.93|938.06|920.96|937.98|920.88|5
1652101460000|2022-05-09 13:04:20|938.37|921.27|938.44|921.34|938.58|921.48|938.37|921.27|20
1652101470000|2022-05-09 13:04:30|938.45|921.35|939.29|922.19|939.29|922.19|938.45|921.35|10
1652101480000|2022-05-09 13:04:40|939.28|922.18|939.79|922.69|939.79|922.69|939.25|922.15|18
1652101490000|2022-05-09 13:04:50|939.82|922.72|940.57|923.47|940.57|923.47|939.59|922.49|20
1652101500000|2022-05-09 13:05:00|940.76|923.66|941.92|924.82|942.3|925.2|940.76|923.66|26
1652101510000|2022-05-09 13:05:10|941.85|924.75|941.19|924.09|941.95|924.85|941.16|924.06|24
1652101520000|2022-05-09 13:05:20|941.11|924.01|941.36|924.26|941.4|924.3|941.11|924.01|14
1652101530000|2022-05-09 13:05:30|941.37|924.27|941|923.9|941.68|924.58|940.95|923.85|20
1652101540000|2022-05-09 13:05:40|941.02|923.92|939.97|922.87|941.02|923.92|939.97|922.87|20
1652101550000|2022-05-09 13:05:50|939.98|922.88|938.16|921.06|939.99|922.89|938.16|921.06|30
1652101560000|2022-05-09 13:06:00|938.15|921.05|938.04|920.94|938.15|921.05|937.71|920.61|25
1652101570000|2022-05-09 13:06:10|938.1|921|938.55|921.45|938.57|921.47|938.1|921|24
1652101580000|2022-05-09 13:06:20|938.57|921.47|938.49|921.39|938.61|921.51|938.14|921.04|19
1652101590000|2022-05-09 13:06:30|938.45|921.35|939.43|922.33|939.43|922.33|938.37|921.27|29
1652101600000|2022-05-09 13:06:40|939.4|922.3|939.73|922.63|939.75|922.65|939.33|922.23|19
1652101610000|2022-05-09 13:06:50|939.74|922.64|939.68|922.58|939.78|922.68|939.68|922.58|8
1652101620000|2022-05-09 13:07:00|939.63|922.53|939.4|922.3|939.63|922.53|939.14|922.04|19
1652101630000|2022-05-09 13:07:10|939.41|922.31|939.35|922.25|939.73|922.63|939.17|922.07|15
1652101640000|2022-05-09 13:07:20|939.39|922.29|939.41|922.31|939.55|922.45|939.32|922.22|16
1652101650000|2022-05-09 13:07:30|939.62|922.52|939.5|922.4|939.62|922.52|939.36|922.26|13
1652101660000|2022-05-09 13:07:40|939.51|922.41|938.31|921.21|939.67|922.57|938.07|920.97|22
1652101670000|2022-05-09 13:07:50|938.3|921.2|938.79|921.69|938.79|921.69|938.3|921.2|21
1652101680000|2022-05-09 13:08:00|938.67|921.57|939.75|922.65|939.8|922.7|938.67|921.57|13
1652101690000|2022-05-09 13:08:10|939.73|922.63|939.05|921.95|939.73|922.63|939.02|921.92|19
1652101700000|2022-05-09 13:08:20|939.02|921.92|938.8|921.7|939.02|921.92|938.8|921.7|11
1652101710000|2022-05-09 13:08:30|938.78|921.68|938.89|921.79|938.92|921.82|938.78|921.68|14
1652101720000|2022-05-09 13:08:40|938.33|921.23|938.72|921.62|938.72|921.62|938.33|921.23|8
1652101730000|2022-05-09 13:08:50|938.49|921.39|938.79|921.69|938.93|921.83|938.49|921.39|13
1652101740000|2022-05-09 13:09:00|938.78|921.68|939.78|922.68|939.78|922.68|938.75|921.65|26
1652101750000|2022-05-09 13:09:10|939.75|922.65|939.71|922.61|939.93|922.83|939.6|922.5|10
1652101760000|2022-05-09 13:09:20|939.81|922.71|940.52|923.42|940.54|923.44|939.78|922.68|28
1652101770000|2022-05-09 13:09:30|940.43|923.33|940.49|923.39|940.52|923.42|940.3|923.2|8
1652101780000|2022-05-09 13:09:40|940.51|923.41|940.51|923.41|940.52|923.42|940.51|923.41|3
1652101790000|2022-05-09 13:09:50|940.54|923.44|940.64|923.54|940.69|923.59|940.54|923.44|11
1652101800000|2022-05-09 13:10:00|940.58|923.48|940.69|923.59|940.78|923.68|940.54|923.44|17
1652101810000|2022-05-09 13:10:10|940.7|923.6|940.67|923.57|941.28|924.18|940.61|923.51|24
1652101820000|2022-05-09 13:10:20|940.63|923.53|940.7|923.6|940.74|923.64|940.61|923.51|13
1652101830000|2022-05-09 13:10:30|940.66|923.56|941.03|923.93|941.06|923.96|940.66|923.56|7
1652101840000|2022-05-09 13:10:40|940.99|923.89|940.52|923.42|941.06|923.96|940.52|923.42|9
1652101850000|2022-05-09 13:10:50|940.47|923.37|940.7|923.6|940.77|923.67|940.39|923.29|19
1652101860000|2022-05-09 13:11:00|940.69|923.59|940.65|923.55|940.81|923.71|940.61|923.51|14
1652101870000|2022-05-09 13:11:10|940.66|923.56|940|922.9|940.85|923.75|940|922.9|16
1652101880000|2022-05-09 13:11:20|939.99|922.89|938.97|921.87|939.99|922.89|938.86|921.76|24
1652101890000|2022-05-09 13:11:30|939.01|921.91|939.21|922.11|939.21|922.11|938.93|921.83|13
1652101900000|2022-05-09 13:11:40|939.5|922.4|939.73|922.63|939.81|922.71|939.5|922.4|9
1652101910000|2022-05-09 13:11:50|939.69|922.59|938.87|921.77|939.77|922.67|938.87|921.77|16
1652101920000|2022-05-09 13:12:00|938.85|921.75|938.04|920.94|938.85|921.75|937.92|920.82|21
1652101930000|2022-05-09 13:12:10|938.05|920.95|938.42|921.32|938.62|921.52|938.03|920.93|15
1652101940000|2022-05-09 13:12:20|938.4|921.3|938.21|921.11|938.44|921.34|938.09|920.99|12
1652101950000|2022-05-09 13:12:30|938.23|921.13|938.79|921.69|938.79|921.69|938.23|921.13|16
1652101960000|2022-05-09 13:12:40|938.69|921.59|938.8|921.7|938.82|921.72|938.67|921.57|19
1652101970000|2022-05-09 13:12:50|938.75|921.65|937.99|920.89|938.81|921.71|937.82|920.72|18
1652101980000|2022-05-09 13:13:00|937.92|920.82|938.97|921.87|938.97|921.87|937.92|920.82|23
1652101990000|2022-05-09 13:13:10|939.08|921.98|940.79|923.69|940.79|923.69|939.04|921.94|31
1652102000000|2022-05-09 13:13:20|940.78|923.68|939.82|922.72|940.78|923.68|939.03|921.93|32
1652102010000|2022-05-09 13:13:30|939.66|922.56|938.84|921.74|939.79|922.69|938.84|921.74|12
1652102020000|2022-05-09 13:13:40|938.82|921.72|938.1|921|938.91|921.81|938.05|920.95|6
1652102030000|2022-05-09 13:13:50|938.02|920.92|937.9|920.8|938.04|920.94|937.9|920.8|15
1652102040000|2022-05-09 13:14:00|937.84|920.74|938.8|921.7|938.96|921.86|937.19|920.09|29
1652102050000|2022-05-09 13:14:10|938.85|921.75|939.3|922.2|939.39|922.29|938.57|921.47|34
1652102060000|2022-05-09 13:14:20|939.29|922.19|938.86|921.76|939.3|922.2|938.64|921.54|19
1652102070000|2022-05-09 13:14:30|938.87|921.77|939.31|922.21|939.31|922.21|938.87|921.77|16
1652102080000|2022-05-09 13:14:40|939.29|922.19|939.51|922.41|939.55|922.45|938.96|921.86|27
1652102090000|2022-05-09 13:14:50|939.42|922.32|940.03|922.93|940.03|922.93|938.97|921.87|27
1652102100000|2022-05-09 13:15:00|940.04|922.94|939.81|922.71|940.49|923.39|939.81|922.71|20
1652102110000|2022-05-09 13:15:10|939.85|922.75|939.03|921.93|939.96|922.86|938.92|921.82|21
1652102120000|2022-05-09 13:15:20|939.04|921.94|939.05|921.95|939.75|922.65|939.01|921.91|19
1652102130000|2022-05-09 13:15:30|939.07|921.97|939.07|921.97|939.62|922.52|939.05|921.95|15
1652102140000|2022-05-09 13:15:40|939.03|921.93|939.06|921.96|939.07|921.97|939.03|921.93|6
1652102150000|2022-05-09 13:15:50|939.04|921.94|938.89|921.79|939.04|921.94|938.75|921.65|10
1652102160000|2022-05-09 13:16:00|938.74|921.64|938.88|921.78|938.9|921.8|938.71|921.61|12
1652102170000|2022-05-09 13:16:10|938.93|921.83|939.34|922.24|939.49|922.39|938.93|921.83|18
1652102180000|2022-05-09 13:16:20|939.36|922.26|939.42|922.32|939.99|922.89|939.36|922.26|29
1652102190000|2022-05-09 13:16:30|939.47|922.37|937.95|920.85|939.47|922.37|937.66|920.56|30
1652102200000|2022-05-09 13:16:40|937.93|920.83|937.79|920.69|938.39|921.29|937.79|920.69|30
1652102210000|2022-05-09 13:16:50|937.8|920.7|937.91|920.81|938.03|920.93|937.8|920.7|12
1652102220000|2022-05-09 13:17:00|937.93|920.83|937.78|920.68|937.93|920.83|937.65|920.55|11
1652102230000|2022-05-09 13:17:10|937.79|920.69|937.55|920.45|937.83|920.73|937.48|920.38|16
1652102240000|2022-05-09 13:17:20|937.7|920.6|937.15|920.05|937.7|920.6|937.09|919.99|19
1652102250000|2022-05-09 13:17:30|937.13|920.03|937.12|920.02|937.8|920.7|937.12|920.02|17
1652102260000|2022-05-09 13:17:40|937.1|920|937.01|919.91|937.13|920.03|937.01|919.91|12
1652102270000|2022-05-09 13:17:50|937.03|919.93|936.4|919.3|937.03|919.93|936.26|919.16|19
1652102280000|2022-05-09 13:18:00|936.41|919.31|936.27|919.17|936.89|919.79|936.27|919.17|17
1652102290000|2022-05-09 13:18:10|936.11|919.01|935.65|918.55|936.11|919.01|935.36|918.26|26
1652102300000|2022-05-09 13:18:20|935.63|918.53|935.87|918.77|936.13|919.03|935.43|918.33|14
1652102310000|2022-05-09 13:18:30|935.85|918.75|935.06|917.96|935.96|918.86|935.02|917.92|22
1652102320000|2022-05-09 13:18:40|935.01|917.91|934.79|917.69|935.01|917.91|934.43|917.33|26
1652102330000|2022-05-09 13:18:50|934.74|917.64|934.73|917.63|934.86|917.76|934.56|917.46|15
1652102340000|2022-05-09 13:19:00|934.7|917.6|935.48|918.38|935.74|918.64|934.7|917.6|17
1652102350000|2022-05-09 13:19:10|935.45|918.35|935.05|917.95|935.68|918.58|934.95|917.85|23
1652102360000|2022-05-09 13:19:20|935.06|917.96|934.92|917.82|935.06|917.96|934.88|917.78|9
1652102370000|2022-05-09 13:19:30|934.84|917.74|934.95|917.85|935.34|918.24|934.84|917.74|23
1652102380000|2022-05-09 13:19:40|934.88|917.78|935.05|917.95|935.05|917.95|934.88|917.78|10
1652102390000|2022-05-09 13:19:50|935.03|917.93|935|917.9|935.03|917.93|935|917.9|2
1652102400000|2022-05-09 13:20:00|934.99|917.89|934.95|917.85|935|917.9|934.93|917.83|9
1652102410000|2022-05-09 13:20:10|934.93|917.83|934.11|917.01|934.96|917.86|934.11|917.01|15
1652102420000|2022-05-09 13:20:20|934.09|916.99|933.08|915.98|934.1|917|933.08|915.98|17
1652102430000|2022-05-09 13:20:30|933.09|915.99|933.14|916.04|933.19|916.09|933.07|915.97|12
1652102440000|2022-05-09 13:20:40|933.09|915.99|933.09|915.99|933.5|916.4|933.08|915.98|12
1652102450000|2022-05-09 13:20:50|933.08|915.98|933.05|915.95|933.08|915.98|933.05|915.95|3
1652102460000|2022-05-09 13:21:00|932.93|915.83|932.13|915.03|932.93|915.83|931.82|914.72|23
1652102470000|2022-05-09 13:21:10|931.97|914.87|932.05|914.95|932.19|915.09|931.97|914.87|14
1652102480000|2022-05-09 13:21:20|932.03|914.93|931.57|914.47|932.03|914.93|931.57|914.47|5
1652102490000|2022-05-09 13:21:30|931.55|914.45|931.88|914.78|931.89|914.79|931.55|914.45|12
1652102500000|2022-05-09 13:21:40|931.68|914.58|931.69|914.59|931.81|914.71|931.19|914.09|16
1652102510000|2022-05-09 13:21:50|931.71|914.61|931.83|914.73|931.83|914.73|931.7|914.6|9
1652102520000|2022-05-09 13:22:00|931.74|914.64|930.57|913.47|931.74|914.64|930.57|913.47|7
1652102530000|2022-05-09 13:22:10|930.6|913.5|930.47|913.37|930.6|913.5|929.94|912.84|28
1652102540000|2022-05-09 13:22:20|930.42|913.32|930.38|913.28|930.42|913.32|929.96|912.86|19
1652102550000|2022-05-09 13:22:30|930.32|913.22|931.46|914.36|931.47|914.37|930.3|913.2|22
1652102560000|2022-05-09 13:22:40|931.47|914.37|931.25|914.15|931.47|914.37|930.92|913.82|15
1652102570000|2022-05-09 13:22:50|931.28|914.18|930.93|913.83|931.43|914.33|930.93|913.83|15
1652102580000|2022-05-09 13:23:00|930.84|913.74|931.35|914.25|931.35|914.25|930.72|913.62|26
1652102590000|2022-05-09 13:23:10|931.39|914.29|931.01|913.91|931.52|914.42|931.01|913.91|22
1652102600000|2022-05-09 13:23:20|931.09|913.99|932.03|914.93|932.03|914.93|931.05|913.95|25
1652102610000|2022-05-09 13:23:30|932.08|914.98|931.03|913.93|932.29|915.19|931.03|913.93|26
1652102620000|2022-05-09 13:23:40|931.27|914.17|931.7|914.6|931.81|914.71|931.17|914.07|12
1652102630000|2022-05-09 13:23:50|931.43|914.33|931.76|914.66|931.76|914.66|931.43|914.33|16
1652102640000|2022-05-09 13:24:00|931.7|914.6|931.66|914.56|931.8|914.7|931.6|914.5|16
1652102650000|2022-05-09 13:24:10|931.68|914.58|932.09|914.99|932.2|915.1|931.63|914.53|19
1652102660000|2022-05-09 13:24:20|932.27|915.17|932.57|915.47|932.57|915.47|932.27|915.17|8
1652102670000|2022-05-09 13:24:30|932.59|915.49|932.71|915.61|932.93|915.83|932.52|915.42|21
1652102680000|2022-05-09 13:24:40|932.6|915.5|933.48|916.38|933.74|916.64|932.58|915.48|25
1652102690000|2022-05-09 13:24:50|933.46|916.36|933.55|916.45|933.72|916.62|933.22|916.12|22
1652102700000|2022-05-09 13:25:00|933.58|916.48|932.92|915.82|933.61|916.51|932.92|915.82|24
1652102710000|2022-05-09 13:25:10|932.91|915.81|931.68|914.58|932.95|915.85|931.54|914.44|20
1652102720000|2022-05-09 13:25:20|931.52|914.42|931.42|914.32|932|914.9|931.22|914.12|32
1652102730000|2022-05-09 13:25:30|931.36|914.26|931.6|914.5|931.76|914.66|931.08|913.98|23
1652102740000|2022-05-09 13:25:40|931.63|914.53|929.82|912.72|931.63|914.53|929.82|912.72|30
1652102750000|2022-05-09 13:25:50|929.8|912.7|930.18|913.08|930.74|913.64|929.8|912.7|21
1652102760000|2022-05-09 13:26:00|930.15|913.05|929.29|912.19|930.15|913.05|929.29|912.19|17
1652102770000|2022-05-09 13:26:10|929.3|912.2|929.99|912.89|929.99|912.89|929.3|912.2|23
1652102780000|2022-05-09 13:26:20|929.91|912.81|929.97|912.87|930.88|913.78|929.91|912.81|28
1652102790000|2022-05-09 13:26:30|929.98|912.88|929.91|912.81|930|912.9|929.77|912.67|12
1652102800000|2022-05-09 13:26:40|929.83|912.73|930.78|913.68|930.78|913.68|929.83|912.73|21
1652102810000|2022-05-09 13:26:50|930.71|913.61|930.12|913.02|930.71|913.61|930.12|913.02|16
1652102820000|2022-05-09 13:27:00|930.11|913.01|928.98|911.88|930.11|913.01|928.89|911.79|33
1652102830000|2022-05-09 13:27:10|928.95|911.85|929.45|912.35|929.55|912.45|928.93|911.83|29
1652102840000|2022-05-09 13:27:20|929.49|912.39|929.04|911.94|929.53|912.43|929.02|911.92|21
1652102850000|2022-05-09 13:27:30|929.18|912.08|928.86|911.76|929.5|912.4|928.84|911.74|21
1652102860000|2022-05-09 13:27:40|928.87|911.77|928.84|911.74|928.89|911.79|928.44|911.34|22
1652102870000|2022-05-09 13:27:50|928.83|911.73|929.38|912.28|929.39|912.29|928.66|911.56|19
1652102880000|2022-05-09 13:28:00|929.41|912.31|929.56|912.46|929.57|912.47|929.21|912.11|16
1652102890000|2022-05-09 13:28:10|929.54|912.44|929.42|912.32|929.57|912.47|928.95|911.85|21
1652102900000|2022-05-09 13:28:20|929.4|912.3|929.08|911.98|929.58|912.48|929.08|911.98|23
1652102910000|2022-05-09 13:28:30|929.02|911.92|929.31|912.21|929.39|912.29|929.02|911.92|15
1652102920000|2022-05-09 13:28:40|929.3|912.2|928.81|911.71|929.33|912.23|928.74|911.64|26
1652102930000|2022-05-09 13:28:50|928.8|911.7|928.51|911.41|928.89|911.79|928.44|911.34|22
1652102940000|2022-05-09 13:29:00|928.57|911.47|927.62|910.52|928.61|911.51|927.39|910.29|30
1652102950000|2022-05-09 13:29:10|927.56|910.46|926.76|909.66|927.56|910.46|926.76|909.66|21
1652102960000|2022-05-09 13:29:20|926.81|909.71|926.81|909.71|927.08|909.98|926.76|909.66|23
1652102970000|2022-05-09 13:29:30|926.78|909.68|926.88|909.78|927.04|909.94|926.54|909.44|20
1652102980000|2022-05-09 13:29:40|926.86|909.76|926.43|909.33|926.86|909.76|926.06|908.96|26
1652102990000|2022-05-09 13:29:50|926.45|909.35|925.85|908.75|926.73|909.63|925.79|908.69|30
1652103000000|2022-05-09 13:30:00|925.87|908.77|926.63|909.53|926.68|909.58|925.41|908.31|30
1652103010000|2022-05-09 13:30:10|926.88|909.78|929.4|912.3|929.47|912.37|926.88|909.78|37
1652103020000|2022-05-09 13:30:20|929.23|912.13|927.78|910.68|929.23|912.13|927.29|910.19|34
1652103030000|2022-05-09 13:30:30|927.8|910.7|929.23|912.13|929.43|912.33|927.77|910.67|34
1652103040000|2022-05-09 13:30:40|929.25|912.15|929.27|912.17|929.45|912.35|929.04|911.94|28
1652103050000|2022-05-09 13:30:50|929.3|912.2|929.07|911.97|929.3|912.2|928.86|911.76|27
1652103060000|2022-05-09 13:31:00|929.1|912|932.16|915.06|932.26|915.16|929.1|912|28
1652103070000|2022-05-09 13:31:10|932.25|915.15|932.89|915.79|932.89|915.79|932.12|915.02|34
1652103080000|2022-05-09 13:31:20|932.9|915.8|935.24|918.14|935.3|918.2|932.83|915.73|36
1652103090000|2022-05-09 13:31:30|935.25|918.15|935.03|917.93|936.17|919.07|934.93|917.83|24
1652103100000|2022-05-09 13:31:40|935.02|917.92|936.03|918.93|936.85|919.75|935.02|917.92|36
1652103110000|2022-05-09 13:31:50|936.15|919.05|938.94|921.84|938.94|921.84|936.08|918.98|34
1652103120000|2022-05-09 13:32:00|938.95|921.85|942.37|925.27|942.37|925.27|938.95|921.85|33
1652103130000|2022-05-09 13:32:10|942.19|925.09|940.8|923.7|942.38|925.28|940.04|922.94|35
1652103140000|2022-05-09 13:32:20|940.85|923.75|939.7|922.6|941.45|924.35|939.7|922.6|35
1652103150000|2022-05-09 13:32:30|939.68|922.58|937.16|920.06|939.69|922.59|937.16|920.06|30
1652103160000|2022-05-09 13:32:40|937.11|920.01|937.34|920.24|937.63|920.53|936.78|919.68|30
1652103170000|2022-05-09 13:32:50|937.38|920.28|934.89|917.79|937.41|920.31|934.89|917.79|26
1652103180000|2022-05-09 13:33:00|934.9|917.8|931.66|914.56|934.9|917.8|931.44|914.34|34
1652103190000|2022-05-09 13:33:10|931.77|914.67|931.79|914.69|932.1|915|930.92|913.82|36
1652103200000|2022-05-09 13:33:20|931.97|914.87|933.72|916.62|934.6|917.5|931.73|914.63|32
1652103210000|2022-05-09 13:33:30|933.75|916.65|934.71|917.61|935.09|917.99|933.65|916.55|34
1652103220000|2022-05-09 13:33:40|934.76|917.66|933.29|916.19|934.76|917.66|933.29|916.19|29
1652103230000|2022-05-09 13:33:50|933.28|916.18|934.66|917.56|934.69|917.59|933.23|916.13|24
1652103240000|2022-05-09 13:34:00|934.67|917.57|933.97|916.87|935.21|918.11|933.97|916.87|36
1652103250000|2022-05-09 13:34:10|933.98|916.88|934.67|917.57|934.67|917.57|933.42|916.32|30
1652103260000|2022-05-09 13:34:20|934.59|917.49|933.85|916.75|934.64|917.54|933.72|916.62|28
1652103270000|2022-05-09 13:34:30|933.87|916.77|934.26|917.16|935.35|918.25|933.87|916.77|37
1652103280000|2022-05-09 13:34:40|934.27|917.17|937.09|919.99|937.17|920.07|934.27|917.17|32
1652103290000|2022-05-09 13:34:50|936.97|919.87|937.45|920.35|937.45|920.35|936.66|919.56|33
1652103300000|2022-05-09 13:35:00|937.38|920.28|939.62|922.52|939.62|922.52|937.38|920.28|25
1652103310000|2022-05-09 13:35:10|939.59|922.49|939.91|922.81|940.08|922.98|938.95|921.85|29
1652103320000|2022-05-09 13:35:20|939.8|922.7|940.32|923.22|941.03|923.93|939.8|922.7|24
1652103330000|2022-05-09 13:35:30|940.31|923.21|941.07|923.97|941.25|924.15|939.7|922.6|28
1652103340000|2022-05-09 13:35:40|940.88|923.78|940.61|923.51|941.15|924.05|940.43|923.33|34
1652103350000|2022-05-09 13:35:50|940.63|923.53|940.19|923.09|941.98|924.88|940.19|923.09|28
1652103360000|2022-05-09 13:36:00|940.18|923.08|941.13|924.03|941.9|924.8|940.18|923.08|34
1652103370000|2022-05-09 13:36:10|941.09|923.99|940.98|923.88|941.58|924.48|940.98|923.88|21
1652103380000|2022-05-09 13:36:20|940.97|923.87|941.66|924.56|941.67|924.57|940.9|923.8|29
1652103390000|2022-05-09 13:36:30|941.72|924.62|944.2|927.1|944.25|927.15|941.72|924.62|28
1652103400000|2022-05-09 13:36:40|944.43|927.33|946.35|929.25|946.35|929.25|944.43|927.33|30
1652103410000|2022-05-09 13:36:50|946.04|928.94|946.13|929.03|947.13|930.03|945.98|928.88|23
1652103420000|2022-05-09 13:37:00|946.24|929.14|944.36|927.26|946.53|929.43|944.36|927.26|32
1652103430000|2022-05-09 13:37:10|944.33|927.23|943.38|926.28|944.33|927.23|942.29|925.19|33
1652103440000|2022-05-09 13:37:20|943.42|926.32|944.38|927.28|945.26|928.16|943.42|926.32|35
1652103450000|2022-05-09 13:37:30|944.37|927.27|943.91|926.81|944.37|927.27|942.92|925.82|29
1652103460000|2022-05-09 13:37:40|943.85|926.75|945.04|927.94|945.78|928.68|943.85|926.75|28
1652103470000|2022-05-09 13:37:50|945.05|927.95|944.8|927.7|945.8|928.7|944.8|927.7|38
1652103480000|2022-05-09 13:38:00|944.84|927.74|945.86|928.76|945.86|928.76|944.84|927.74|34
1652103490000|2022-05-09 13:38:10|945.91|928.81|945.87|928.77|946.43|929.33|945.65|928.55|27
1652103500000|2022-05-09 13:38:20|945.89|928.79|948.31|931.21|948.42|931.32|945.89|928.79|31
1652103510000|2022-05-09 13:38:30|948.53|931.43|949.84|932.74|950.69|933.59|948.53|931.43|31
1652103520000|2022-05-09 13:38:40|949.75|932.65|952.46|935.36|952.46|935.36|949.75|932.65|32
1652103530000|2022-05-09 13:38:50|952.5|935.4|953.55|936.45|953.55|936.45|952.4|935.3|30
1652103540000|2022-05-09 13:39:00|953.56|936.46|954.95|937.85|955.19|938.09|953.45|936.35|35
1652103550000|2022-05-09 13:39:10|955.26|938.16|955.34|938.24|956.66|939.56|954.61|937.51|35
1652103560000|2022-05-09 13:39:20|955.05|937.95|956.22|939.12|956.22|939.12|955.05|937.95|33
1652103570000|2022-05-09 13:39:30|956|938.9|954.21|937.11|956|938.9|954.09|936.99|32
1652103580000|2022-05-09 13:39:40|954.34|937.24|953.6|936.5|954.34|937.24|953.47|936.37|30
1652103590000|2022-05-09 13:39:50|953.71|936.61|952.28|935.18|953.71|936.61|952.28|935.18|29
1652103600000|2022-05-09 13:40:00|952.29|935.19|951.51|934.41|952.91|935.81|951.37|934.27|33
1652103610000|2022-05-09 13:40:10|951.35|934.25|949.25|932.15|951.63|934.53|949.16|932.06|32
1652103620000|2022-05-09 13:40:20|949.17|932.07|948.19|931.09|949.19|932.09|948.19|931.09|36
1652103630000|2022-05-09 13:40:30|948.18|931.08|948.45|931.35|948.65|931.55|946.64|929.54|36
1652103640000|2022-05-09 13:40:40|948.42|931.32|949.18|932.08|949.19|932.09|947.99|930.89|34
1652103650000|2022-05-09 13:40:50|949.19|932.09|950.54|933.44|951.72|934.62|949.19|932.09|35
1652103660000|2022-05-09 13:41:00|950.55|933.45|951.72|934.62|951.8|934.7|950.23|933.13|31
1652103670000|2022-05-09 13:41:10|951.71|934.61|949.98|932.88|951.71|934.61|949.89|932.79|32
1652103680000|2022-05-09 13:41:20|949.96|932.86|950.06|932.96|950.18|933.08|949.88|932.78|29
1652103690000|2022-05-09 13:41:30|950.09|932.99|949.46|932.36|950.09|932.99|949.24|932.14|31
1652103700000|2022-05-09 13:41:40|949.69|932.59|950.25|933.15|950.25|933.15|949.66|932.56|28
1652103710000|2022-05-09 13:41:50|950.28|933.18|950.51|933.41|950.63|933.53|950.28|933.18|25
1652103720000|2022-05-09 13:42:00|950.48|933.38|950.05|932.95|950.48|933.38|949.56|932.46|25
1652103730000|2022-05-09 13:42:10|950|932.9|948.22|931.12|950|932.9|948.16|931.06|35
1652103740000|2022-05-09 13:42:20|948.1|931|947.59|930.49|948.22|931.12|946.97|929.87|32
1652103750000|2022-05-09 13:42:30|947.6|930.5|947.72|930.62|948.1|931|947.03|929.93|30
1652103760000|2022-05-09 13:42:40|947.74|930.64|947.02|929.92|948.3|931.2|947.01|929.91|33
1652103770000|2022-05-09 13:42:50|947.01|929.91|947|929.9|947.11|930.01|947|929.9|17
1652103780000|2022-05-09 13:43:00|947.01|929.91|946.25|929.15|947.01|929.91|945.89|928.79|26
1652103790000|2022-05-09 13:43:10|946.18|929.08|948.45|931.35|948.8|931.7|945.96|928.86|38
1652103800000|2022-05-09 13:43:20|948.53|931.43|947.06|929.96|948.59|931.49|946.99|929.89|32
1652103810000|2022-05-09 13:43:30|947.05|929.95|947.68|930.58|947.68|930.58|945.83|928.73|35
1652103820000|2022-05-09 13:43:40|947.66|930.56|947.86|930.76|948.04|930.94|947.26|930.16|22
1652103830000|2022-05-09 13:43:50|947.87|930.77|947.51|930.41|948.16|931.06|947.51|930.41|27
1652103840000|2022-05-09 13:44:00|947.47|930.37|947.32|930.22|947.99|930.89|947.32|930.22|23
1652103850000|2022-05-09 13:44:10|947.21|930.11|947.14|930.04|947.9|930.8|947|929.9|27
1652103860000|2022-05-09 13:44:20|947.52|930.42|947.84|930.74|948.04|930.94|947.25|930.15|36
1652103870000|2022-05-09 13:44:30|947.71|930.61|949.05|931.95|949.09|931.99|947.71|930.61|30
1652103880000|2022-05-09 13:44:40|949.06|931.96|948.71|931.61|949.06|931.96|948.01|930.91|31
1652103890000|2022-05-09 13:44:50|948.68|931.58|948.96|931.86|948.99|931.89|948.68|931.58|24
1652103900000|2022-05-09 13:45:00|948.98|931.88|947.91|930.81|949.06|931.96|947.54|930.44|26
1652103910000|2022-05-09 13:45:10|947.87|930.77|947.77|930.67|948.01|930.91|947.66|930.56|24
1652103920000|2022-05-09 13:45:20|947.97|930.87|947.02|929.92|947.97|930.87|947.02|929.92|19
1652103930000|2022-05-09 13:45:30|946.47|929.37|945.61|928.51|946.47|929.37|945.58|928.48|24
1652103940000|2022-05-09 13:45:40|945.67|928.57|945.02|927.92|945.67|928.57|945.02|927.92|25
1652103950000|2022-05-09 13:45:50|945.04|927.94|945.13|928.03|945.3|928.2|944.39|927.29|29
1652103960000|2022-05-09 13:46:00|945.01|927.91|944.39|927.29|945.11|928.01|944.03|926.93|24
1652103970000|2022-05-09 13:46:10|944.13|927.03|942.68|925.58|944.15|927.05|942.46|925.36|33
1652103980000|2022-05-09 13:46:20|942.94|925.84|942.79|925.69|943.35|926.25|942.79|925.69|23
1652103990000|2022-05-09 13:46:30|942.65|925.55|941.35|924.25|942.67|925.57|941.22|924.12|23
1652104000000|2022-05-09 13:46:40|941.31|924.21|941.08|923.98|941.49|924.39|941.03|923.93|12
1652104010000|2022-05-09 13:46:50|941.07|923.97|941.64|924.54|942|924.9|941.07|923.97|20
1652104020000|2022-05-09 13:47:00|941.66|924.56|942.14|925.04|942.14|925.04|941.4|924.3|21
1652104030000|2022-05-09 13:47:10|941.92|924.82|940.84|923.74|941.92|924.82|940.8|923.7|15
1652104040000|2022-05-09 13:47:20|940.7|923.6|940.61|923.51|940.7|923.6|940.57|923.47|13
1652104050000|2022-05-09 13:47:30|940.64|923.54|940.18|923.08|940.64|923.54|940.05|922.95|16
1652104060000|2022-05-09 13:47:40|940.11|923.01|940.5|923.4|940.52|923.42|939.87|922.77|32
1652104070000|2022-05-09 13:47:50|940.71|923.61|940.42|923.32|940.96|923.86|940.42|923.32|33
1652104080000|2022-05-09 13:48:00|940.38|923.28|939.46|922.36|940.38|923.28|939.12|922.02|17
1652104090000|2022-05-09 13:48:10|939.45|922.35|939.33|922.23|939.67|922.57|939.21|922.11|17
1652104100000|2022-05-09 13:48:20|939.29|922.19|939.75|922.65|939.76|922.66|939.19|922.09|22
1652104110000|2022-05-09 13:48:30|939.87|922.77|939.3|922.2|939.87|922.77|939.23|922.13|15
1652104120000|2022-05-09 13:48:40|939.33|922.23|939.29|922.19|939.56|922.46|939.24|922.14|17
1652104130000|2022-05-09 13:48:50|939.28|922.18|938.41|921.31|939.3|922.2|938.04|920.94|21
1652104140000|2022-05-09 13:49:00|938.27|921.17|939.76|922.66|940|922.9|938.27|921.17|24
1652104150000|2022-05-09 13:49:10|939.77|922.67|939.53|922.43|939.89|922.79|939.46|922.36|18
1652104160000|2022-05-09 13:49:20|939.52|922.42|939.04|921.94|939.52|922.42|938.93|921.83|29
1652104170000|2022-05-09 13:49:30|939.03|921.93|938.88|921.78|939.09|921.99|938.8|921.7|17
1652104180000|2022-05-09 13:49:40|938.86|921.76|937.22|920.12|938.86|921.76|937.22|920.12|18
1652104190000|2022-05-09 13:49:50|937.23|920.13|938.94|921.84|938.96|921.86|937.13|920.03|33
1652104200000|2022-05-09 13:50:00|938.96|921.86|938.17|921.07|939.54|922.44|938.17|921.07|24
1652104210000|2022-05-09 13:50:10|938.08|920.98|939.03|921.93|939.11|922.01|938.08|920.98|22
1652104220000|2022-05-09 13:50:20|938.9|921.8|939.99|922.89|940.17|923.07|938.58|921.48|34
1652104230000|2022-05-09 13:50:30|940|922.9|940.44|923.34|940.55|923.45|939.72|922.62|30
1652104240000|2022-05-09 13:50:40|940.18|923.08|940.93|923.83|940.98|923.88|940.12|923.02|22
1652104250000|2022-05-09 13:50:50|940.66|923.56|941.72|924.62|941.82|924.72|940.66|923.56|25
1652104260000|2022-05-09 13:51:00|941.74|924.64|941.18|924.08|941.99|924.89|940.97|923.87|32
1652104270000|2022-05-09 13:51:10|941.11|924.01|941.5|924.4|941.64|924.54|940.95|923.85|28
1652104280000|2022-05-09 13:51:20|941.49|924.39|941.91|924.81|941.94|924.84|941.33|924.23|28
1652104290000|2022-05-09 13:51:30|941.98|924.88|942.21|925.11|942.32|925.22|941.1|924|29
1652104300000|2022-05-09 13:51:40|942.22|925.12|946.13|929.03|946.24|929.14|942.22|925.12|38
1652104310000|2022-05-09 13:51:50|946.11|929.01|946.01|928.91|946.21|929.11|946.01|928.91|27
1652104320000|2022-05-09 13:52:00|946.08|928.98|945.43|928.33|946.7|929.6|945.42|928.32|27
1652104330000|2022-05-09 13:52:10|945.2|928.1|944.98|927.88|945.22|928.12|944.61|927.51|22
1652104340000|2022-05-09 13:52:20|944.94|927.84|944.67|927.57|944.94|927.84|944.35|927.25|25
1652104350000|2022-05-09 13:52:30|944.71|927.61|945.78|928.68|945.83|928.73|944.71|927.61|29
1652104360000|2022-05-09 13:52:40|945.68|928.58|945.75|928.65|945.88|928.78|945.55|928.45|29
1652104370000|2022-05-09 13:52:50|945.67|928.57|945.85|928.75|945.85|928.75|945.02|927.92|37
1652104380000|2022-05-09 13:53:00|945.87|928.77|946.08|928.98|946.75|929.65|945.87|928.77|31
1652104390000|2022-05-09 13:53:10|945.96|928.86|945.73|928.63|945.96|928.86|945.12|928.02|29
1652104400000|2022-05-09 13:53:20|945.75|928.65|946.72|929.62|946.82|929.72|945.62|928.52|29
1652104410000|2022-05-09 13:53:30|946.65|929.55|947.25|930.15|947.25|930.15|946.65|929.55|28
1652104420000|2022-05-09 13:53:40|947.26|930.16|948.25|931.15|948.25|931.15|947.06|929.96|29
1652104430000|2022-05-09 13:53:50|948.33|931.23|949.5|932.4|949.94|932.84|948.33|931.23|31
1652104440000|2022-05-09 13:54:00|949.51|932.41|949.05|931.95|950.05|932.95|948.97|931.87|26
1652104450000|2022-05-09 13:54:10|948.99|931.89|948.3|931.2|949.05|931.95|948.3|931.2|24
1652104460000|2022-05-09 13:54:20|948.31|931.21|948.57|931.47|948.57|931.47|947.71|930.61|31
1652104470000|2022-05-09 13:54:30|948.58|931.48|949.03|931.93|949.33|932.23|948.54|931.44|26
1652104480000|2022-05-09 13:54:40|949.04|931.94|948.97|931.87|949.1|932|948.8|931.7|27
1652104490000|2022-05-09 13:54:50|948.92|931.82|949.17|932.07|949.21|932.11|948.91|931.81|25
1652104500000|2022-05-09 13:55:00|949.11|932.01|948.89|931.79|949.19|932.09|948.84|931.74|28
1652104510000|2022-05-09 13:55:10|948.94|931.84|948.69|931.59|948.94|931.84|948.25|931.15|23
1652104520000|2022-05-09 13:55:20|948.7|931.6|948.27|931.17|948.7|931.6|948.26|931.16|19
1652104530000|2022-05-09 13:55:30|948.32|931.22|947.29|930.19|948.61|931.51|947.22|930.12|39
1652104540000|2022-05-09 13:55:40|947.04|929.94|946.16|929.06|947.08|929.98|946.1|929|28
1652104550000|2022-05-09 13:55:50|946.28|929.18|945.34|928.24|946.28|929.18|945.32|928.22|21
1652104560000|2022-05-09 13:56:00|945.32|928.22|945.56|928.46|945.65|928.55|945.05|927.95|28
1652104570000|2022-05-09 13:56:10|945.38|928.28|945.58|928.48|945.6|928.5|945.03|927.93|16
1652104580000|2022-05-09 13:56:20|945.63|928.53|944.99|927.89|945.94|928.84|944.99|927.89|24
1652104590000|2022-05-09 13:56:30|945.01|927.91|945.27|928.17|945.89|928.79|945.01|927.91|29
1652104600000|2022-05-09 13:56:40|945.16|928.06|945.41|928.31|945.8|928.7|945.01|927.91|25
1652104610000|2022-05-09 13:56:50|945.45|928.35|944.27|927.17|945.75|928.65|944.14|927.04|32
1652104620000|2022-05-09 13:57:00|944.6|927.5|944.18|927.08|945.04|927.94|944.18|927.08|29
1652104630000|2022-05-09 13:57:10|944.17|927.07|944.18|927.08|944.27|927.17|944.14|927.04|10
1652104640000|2022-05-09 13:57:20|944.17|927.07|945.09|927.99|945.15|928.05|944.17|927.07|26
1652104650000|2022-05-09 13:57:30|945.03|927.93|943.75|926.65|945.09|927.99|943.5|926.4|23
1652104660000|2022-05-09 13:57:40|943.73|926.63|943.25|926.15|943.73|926.63|943.05|925.95|21
1652104670000|2022-05-09 13:57:50|943.24|926.14|942.54|925.44|943.29|926.19|942.34|925.24|24
1652104680000|2022-05-09 13:58:00|942.56|925.46|942.97|925.87|943.02|925.92|942.25|925.15|24
1652104690000|2022-05-09 13:58:10|942.96|925.86|943.66|926.56|943.69|926.59|942.96|925.86|20
1652104700000|2022-05-09 13:58:20|943.67|926.57|944.17|927.07|944.81|927.71|943.65|926.55|28
1652104710000|2022-05-09 13:58:30|944.03|926.93|944.82|927.72|944.84|927.74|943.97|926.87|29
1652104720000|2022-05-09 13:58:40|945|927.9|945.73|928.63|946.28|929.18|945|927.9|35
1652104730000|2022-05-09 13:58:50|945.78|928.68|946.3|929.2|946.43|929.33|945.66|928.56|31
1652104740000|2022-05-09 13:59:00|946.27|929.17|945.27|928.17|946.35|929.25|945.27|928.17|26
1652104750000|2022-05-09 13:59:10|945.31|928.21|945.02|927.92|945.64|928.54|945.02|927.92|23
1652104760000|2022-05-09 13:59:20|945.01|927.91|944.27|927.17|945.01|927.91|944.18|927.08|24
1652104770000|2022-05-09 13:59:30|944.3|927.2|944.74|927.64|944.83|927.73|944.27|927.17|11
1652104780000|2022-05-09 13:59:40|944.53|927.43|945|927.9|945.05|927.95|944.48|927.38|24
1652104790000|2022-05-09 13:59:50|945.03|927.93|945.56|928.46|945.56|928.46|944.94|927.84|26
1652104800000|2022-05-09 14:00:00|945.64|928.54|945.13|928.03|945.9|928.8|945.13|928.03|25
1652104810000|2022-05-09 14:00:10|945.12|928.02|945.02|927.92|945.28|928.18|945.02|927.92|21
1652104820000|2022-05-09 14:00:20|944.91|927.81|943.63|926.53|944.91|927.81|943.61|926.51|21
1652104830000|2022-05-09 14:00:30|943.61|926.51|943.1|926|943.63|926.53|943.06|925.96|21
1652104840000|2022-05-09 14:00:40|943.08|925.98|942.76|925.66|943.08|925.98|942.47|925.37|18
1652104850000|2022-05-09 14:00:50|942.74|925.64|940|922.9|942.74|925.64|940|922.9|31
1652104860000|2022-05-09 14:01:00|939.99|922.89|939.94|922.84|940.02|922.92|939.59|922.49|19
1652104870000|2022-05-09 14:01:10|940.25|923.15|940.16|923.06|940.25|923.15|940.09|922.99|12
1652104880000|2022-05-09 14:01:20|940.17|923.07|939.65|922.55|940.17|923.07|939.65|922.55|19
1652104890000|2022-05-09 14:01:30|939.11|922.01|940.26|923.16|940.37|923.27|939.11|922.01|19
1652104900000|2022-05-09 14:01:40|940.71|923.61|941.39|924.29|942.12|925.02|940.71|923.61|36
1652104910000|2022-05-09 14:01:50|941.4|924.3|940.86|923.76|941.47|924.37|940.55|923.45|31
1652104920000|2022-05-09 14:02:00|940.87|923.77|943.58|926.48|944.09|926.99|940.87|923.77|35
1652104930000|2022-05-09 14:02:10|943.62|926.52|943.61|926.51|943.86|926.76|942.76|925.66|35
1652104940000|2022-05-09 14:02:20|943.54|926.44|943.55|926.45|943.55|926.45|943.14|926.04|20
1652104950000|2022-05-09 14:02:30|943.56|926.46|942.04|924.94|943.56|926.46|942.04|924.94|22
1652104960000|2022-05-09 14:02:40|942.07|924.97|942.61|925.51|942.8|925.7|941.97|924.87|26
1652104970000|2022-05-09 14:02:50|942.3|925.2|943.65|926.55|943.67|926.57|942.2|925.1|33
1652104980000|2022-05-09 14:03:00|943.66|926.56|944.71|927.61|944.73|927.63|943.66|926.56|31
1652104990000|2022-05-09 14:03:10|944.56|927.46|943.67|926.57|944.56|927.46|943.67|926.57|19
1652105000000|2022-05-09 14:03:20|943.45|926.35|944.03|926.93|944.12|927.02|943.24|926.14|30
1652105010000|2022-05-09 14:03:30|944.02|926.92|944.37|927.27|944.37|927.27|944.01|926.91|25
1652105020000|2022-05-09 14:03:40|944.33|927.23|944.9|927.8|945.14|928.04|944.33|927.23|31
1652105030000|2022-05-09 14:03:50|944.92|927.82|946.07|928.97|946.07|928.97|944.89|927.79|27
1652105040000|2022-05-09 14:04:00|946.06|928.96|946.95|929.85|947.02|929.92|945.53|928.43|36
1652105050000|2022-05-09 14:04:10|946.89|929.79|946.12|929.02|946.97|929.87|946.12|929.02|31
1652105060000|2022-05-09 14:04:20|945.98|928.88|945.07|927.97|945.98|928.88|944.99|927.89|25
1652105070000|2022-05-09 14:04:30|945.05|927.95|944.23|927.13|945.05|927.95|944.23|927.13|18
1652105080000|2022-05-09 14:04:40|944.21|927.11|943.39|926.29|944.24|927.14|943.32|926.22|23
1652105090000|2022-05-09 14:04:50|943.38|926.28|942.46|925.36|943.38|926.28|942.43|925.33|23
1652105100000|2022-05-09 14:05:00|942.44|925.34|942.84|925.74|943.07|925.97|942.24|925.14|29
1652105110000|2022-05-09 14:05:10|942.83|925.73|942.93|925.83|943.03|925.93|942.6|925.5|25
1652105120000|2022-05-09 14:05:20|942.97|925.87|942.49|925.39|943|925.9|942.49|925.39|25
1652105130000|2022-05-09 14:05:30|942.34|925.24|942.84|925.74|942.85|925.75|942.16|925.06|26
1652105140000|2022-05-09 14:05:40|942.63|925.53|943.03|925.93|943.44|926.34|942.59|925.49|28
1652105150000|2022-05-09 14:05:50|943.04|925.94|943.35|926.25|943.36|926.26|943.02|925.92|13
1652105160000|2022-05-09 14:06:00|943.26|926.16|943.42|926.32|943.78|926.68|943.22|926.12|17
1652105170000|2022-05-09 14:06:10|943.31|926.21|942.76|925.66|943.64|926.54|942.62|925.52|27
1652105180000|2022-05-09 14:06:20|942.74|925.64|942.04|924.94|942.84|925.74|942.04|924.94|25
1652105190000|2022-05-09 14:06:30|942.09|924.99|942.08|924.98|942.11|925.01|942.01|924.91|15
1652105200000|2022-05-09 14:06:40|942.09|924.99|942.71|925.61|942.75|925.65|942.06|924.96|17
1652105210000|2022-05-09 14:06:50|942.66|925.56|942.04|924.94|942.69|925.59|942|924.9|19
1652105220000|2022-05-09 14:07:00|942.09|924.99|941.81|924.71|942.09|924.99|941.69|924.59|16
1652105230000|2022-05-09 14:07:10|941.8|924.7|942.06|924.96|942.07|924.97|941.21|924.11|25
1652105240000|2022-05-09 14:07:20|942.05|924.95|941.66|924.56|942.05|924.95|941.66|924.56|18
1652105250000|2022-05-09 14:07:30|941.61|924.51|941.77|924.67|941.87|924.77|941.28|924.18|22
1652105260000|2022-05-09 14:07:40|941.61|924.51|941.15|924.05|941.61|924.51|941.15|924.05|9
1652105270000|2022-05-09 14:07:50|941.1|924|939.8|922.7|941.1|924|939.8|922.7|25
1652105280000|2022-05-09 14:08:00|939.74|922.64|940.15|923.05|940.15|923.05|939.7|922.6|24
1652105290000|2022-05-09 14:08:10|940.14|923.04|940.06|922.96|940.14|923.04|939.75|922.65|21
1652105300000|2022-05-09 14:08:20|939.97|922.87|939.9|922.8|940.09|922.99|939.88|922.78|18
1652105310000|2022-05-09 14:08:30|939.92|922.82|939.09|921.99|939.92|922.82|939.09|921.99|13
1652105320000|2022-05-09 14:08:40|939.08|921.98|938.97|921.87|939.09|921.99|938.52|921.42|26
1652105330000|2022-05-09 14:08:50|938.94|921.84|938.39|921.29|938.97|921.87|938.39|921.29|14
1652105340000|2022-05-09 14:09:00|938.37|921.27|937.95|920.85|938.37|921.27|937.54|920.44|22
1652105350000|2022-05-09 14:09:10|938.03|920.93|936.24|919.14|938.03|920.93|936|918.9|30
1652105360000|2022-05-09 14:09:20|936.38|919.28|935.76|918.66|936.44|919.34|935.46|918.36|19
1652105370000|2022-05-09 14:09:30|935.57|918.47|935.16|918.06|935.58|918.48|935.11|918.01|20
1652105380000|2022-05-09 14:09:40|935.08|917.98|935.09|917.99|935.41|918.31|935.04|917.94|16
1652105390000|2022-05-09 14:09:50|935.08|917.98|934.83|917.73|935.21|918.11|934.78|917.68|12
1652105400000|2022-05-09 14:10:00|934.84|917.74|934.86|917.76|935.12|918.02|934.67|917.57|13
1652105410000|2022-05-09 14:10:10|934.81|917.71|934.84|917.74|934.88|917.78|934.76|917.66|12
1652105420000|2022-05-09 14:10:20|934.91|917.81|934.9|917.8|934.93|917.83|934.26|917.16|19
1652105430000|2022-05-09 14:10:30|934.78|917.68|935.82|918.72|935.82|918.72|934.77|917.67|31
1652105440000|2022-05-09 14:10:40|935.77|918.67|936.01|918.91|936.03|918.93|935.45|918.35|22
1652105450000|2022-05-09 14:10:50|935.91|918.81|935.6|918.5|935.91|918.81|935.58|918.48|13
1652105460000|2022-05-09 14:11:00|935.69|918.59|936.51|919.41|936.51|919.41|935.67|918.57|19
1652105470000|2022-05-09 14:11:10|936.5|919.4|937.7|920.6|937.97|920.87|936.26|919.16|29
1652105480000|2022-05-09 14:11:20|937.77|920.67|938.43|921.33|938.92|921.82|937.77|920.67|25
1652105490000|2022-05-09 14:11:30|938.37|921.27|938.44|921.34|938.54|921.44|938|920.9|29
1652105500000|2022-05-09 14:11:40|938.45|921.35|938.02|920.92|938.45|921.35|938.02|920.92|17
1652105510000|2022-05-09 14:11:50|937.99|920.89|937.79|920.69|938.06|920.96|937.74|920.64|28
1652105520000|2022-05-09 14:12:00|937.78|920.68|937.09|919.99|937.85|920.75|937.07|919.97|25
1652105530000|2022-05-09 14:12:10|937.04|919.94|936.76|919.66|937.05|919.95|936.76|919.66|19
1652105540000|2022-05-09 14:12:20|936.74|919.64|936.97|919.87|937.01|919.91|936.7|919.6|26
1652105550000|2022-05-09 14:12:30|937.01|919.91|936.04|918.94|937.03|919.93|936.03|918.93|22
1652105560000|2022-05-09 14:12:40|936.05|918.95|937.36|920.26|937.36|920.26|936|918.9|26
1652105570000|2022-05-09 14:12:50|937.59|920.49|938.35|921.25|938.86|921.76|937.47|920.37|22
1652105580000|2022-05-09 14:13:00|938.33|921.23|938.08|920.98|938.33|921.23|938.03|920.93|5
1652105590000|2022-05-09 14:13:10|938.1|921|939.95|922.85|940.13|923.03|938.09|920.99|31
1652105600000|2022-05-09 14:13:20|939.98|922.88|940.53|923.43|940.53|923.43|939.95|922.85|28
1652105610000|2022-05-09 14:13:30|940.52|923.42|940.46|923.36|940.53|923.43|939.9|922.8|19
1652105620000|2022-05-09 14:13:40|940.47|923.37|939.88|922.78|940.5|923.4|939.81|922.71|30
1652105630000|2022-05-09 14:13:50|939.89|922.79|939.85|922.75|940.4|923.3|939.8|922.7|23
1652105640000|2022-05-09 14:14:00|939.86|922.76|940.9|923.8|940.94|923.84|939.86|922.76|22
1652105650000|2022-05-09 14:14:10|940.92|923.82|941|923.9|941.03|923.93|940.79|923.69|15
1652105660000|2022-05-09 14:14:20|941.01|923.91|941.39|924.29|941.51|924.41|940.98|923.88|21
1652105670000|2022-05-09 14:14:30|941.28|924.18|941.68|924.58|941.71|924.61|941.21|924.11|20
1652105680000|2022-05-09 14:14:40|941.82|924.72|941.81|924.71|942.34|925.24|941.81|924.71|26
1652105690000|2022-05-09 14:14:50|941.8|924.7|940.84|923.74|941.84|924.74|940.84|923.74|20
1652105700000|2022-05-09 14:15:00|940.6|923.5|940.64|923.54|940.64|923.54|940.08|922.98|35
1652105710000|2022-05-09 14:15:10|940.65|923.55|941.25|924.15|941.25|924.15|940.59|923.49|25
1652105720000|2022-05-09 14:15:20|941.22|924.12|940.86|923.76|941.35|924.25|940.78|923.68|17
1652105730000|2022-05-09 14:15:30|940.84|923.74|939.1|922|940.88|923.78|938.91|921.81|28
1652105740000|2022-05-09 14:15:40|939.09|921.99|938.98|921.88|939.1|922|938.62|921.52|29
1652105750000|2022-05-09 14:15:50|939.01|921.91|939.48|922.38|939.77|922.67|938.93|921.83|27
1652105760000|2022-05-09 14:16:00|939.42|922.32|939.92|922.82|939.92|922.82|939.15|922.05|15
1652105770000|2022-05-09 14:16:10|939.95|922.85|941.07|923.97|941.64|924.54|939.95|922.85|31
1652105780000|2022-05-09 14:16:20|941.09|923.99|940.08|922.98|941.09|923.99|940.05|922.95|21
1652105790000|2022-05-09 14:16:30|940.06|922.96|938.9|921.8|940.06|922.96|938.79|921.69|26
1652105800000|2022-05-09 14:16:40|938.89|921.79|939.41|922.31|939.81|922.71|938.89|921.79|24
1652105810000|2022-05-09 14:16:50|939.46|922.36|939.97|922.87|939.98|922.88|939.26|922.16|22
1652105820000|2022-05-09 14:17:00|939.98|922.88|939.99|922.89|940.44|923.34|939.98|922.88|26
1652105830000|2022-05-09 14:17:10|939.97|922.87|940.02|922.92|940.14|923.04|939.97|922.87|10
1652105840000|2022-05-09 14:17:20|940|922.9|940.38|923.28|941.01|923.91|940|922.9|32
1652105850000|2022-05-09 14:17:30|940.24|923.14|939.92|922.82|940.24|923.14|939.89|922.79|22
1652105860000|2022-05-09 14:17:40|939.93|922.83|939.05|921.95|940.03|922.93|939.04|921.94|20
1652105870000|2022-05-09 14:17:50|939.03|921.93|938.27|921.17|939.43|922.33|938.27|921.17|18
1652105880000|2022-05-09 14:18:00|938.29|921.19|938.18|921.08|938.33|921.23|938.15|921.05|24
1652105890000|2022-05-09 14:18:10|938.03|920.93|937.31|920.21|938.08|920.98|937.24|920.14|12
1652105900000|2022-05-09 14:18:20|937.3|920.2|936.64|919.54|937.3|920.2|936.32|919.22|32
1652105910000|2022-05-09 14:18:30|936.94|919.84|937.06|919.96|937.07|919.97|936.94|919.84|13
1652105920000|2022-05-09 14:18:40|936.97|919.87|936.98|919.88|936.98|919.88|936.97|919.87|2
1652105930000|2022-05-09 14:18:50|936.85|919.75|937.38|920.28|937.42|920.32|936.8|919.7|16
1652105940000|2022-05-09 14:19:00|937.37|920.27|937.05|919.95|937.54|920.44|937.05|919.95|16
1652105950000|2022-05-09 14:19:10|937.04|919.94|936.84|919.74|937.05|919.95|936.71|919.61|16
1652105960000|2022-05-09 14:19:20|937.02|919.92|937.42|920.32|937.7|920.6|936.87|919.77|22
1652105970000|2022-05-09 14:19:30|937.31|920.21|936.04|918.94|937.31|920.21|936.01|918.91|26
1652105980000|2022-05-09 14:19:40|936.05|918.95|935.08|917.98|936.05|918.95|935.08|917.98|24
1652105990000|2022-05-09 14:19:50|935.15|918.05|935.65|918.55|935.65|918.55|935.15|918.05|24
1652106000000|2022-05-09 14:20:00|935.57|918.47|935.67|918.57|935.94|918.84|935.07|917.97|35
1652106010000|2022-05-09 14:20:10|935.65|918.55|936.05|918.95|936.44|919.34|935.62|918.52|32
1652106020000|2022-05-09 14:20:20|936.06|918.96|935.37|918.27|936.06|918.96|935.29|918.19|19
1652106030000|2022-05-09 14:20:30|935.35|918.25|935|917.9|935.35|918.25|935|917.9|11
1652106040000|2022-05-09 14:20:40|934.99|917.89|934.19|917.09|934.99|917.89|934.12|917.02|25
1652106050000|2022-05-09 14:20:50|934.21|917.11|934.89|917.79|935.02|917.92|934.19|917.09|15
1652106060000|2022-05-09 14:21:00|934.87|917.77|934.97|917.87|934.98|917.88|934.47|917.37|21
1652106070000|2022-05-09 14:21:10|934.94|917.84|935.08|917.98|935.08|917.98|934.77|917.67|22
1652106080000|2022-05-09 14:21:20|935.03|917.93|935.6|918.5|935.85|918.75|935.02|917.92|23
1652106090000|2022-05-09 14:21:30|935.63|918.53|936.06|918.96|936.34|919.24|935.63|918.53|21
1652106100000|2022-05-09 14:21:40|936.04|918.94|936.02|918.92|936.07|918.97|935.64|918.54|28
1652106110000|2022-05-09 14:21:50|935.97|918.87|936.05|918.95|936.09|918.99|935.97|918.87|12
1652106120000|2022-05-09 14:22:00|936.22|919.12|936.99|919.89|936.99|919.89|936.06|918.96|24
1652106130000|2022-05-09 14:22:10|936.97|919.87|935.93|918.83|936.97|919.87|935.64|918.54|25
1652106140000|2022-05-09 14:22:20|935.98|918.88|935.21|918.11|935.99|918.89|935.21|918.11|26
1652106150000|2022-05-09 14:22:30|935.22|918.12|935.02|917.92|935.27|918.17|935.02|917.92|14
1652106160000|2022-05-09 14:22:40|935.12|918.02|935.02|917.92|935.16|918.06|934.97|917.87|14
1652106170000|2022-05-09 14:22:50|935.08|917.98|934.06|916.96|935.08|917.98|934.04|916.94|25
1652106180000|2022-05-09 14:23:00|934.05|916.95|933.75|916.65|934.12|917.02|933.68|916.58|24
1652106190000|2022-05-09 14:23:10|933.7|916.6|933.91|916.81|933.98|916.88|933.53|916.43|20
1652106200000|2022-05-09 14:23:20|933.92|916.82|933.16|916.06|934.01|916.91|933.07|915.97|24
1652106210000|2022-05-09 14:23:30|933.15|916.05|933.15|916.05|933.15|916.05|933.15|916.05|1
1652106220000|2022-05-09 14:23:40|933.14|916.04|932.83|915.73|933.14|916.04|932.74|915.64|14
1652106230000|2022-05-09 14:23:50|932.82|915.72|933.01|915.91|933.18|916.08|932.78|915.68|19
1652106240000|2022-05-09 14:24:00|932.89|915.79|932.62|915.52|932.92|915.82|932.08|914.98|23
1652106250000|2022-05-09 14:24:10|932.64|915.54|933.04|915.94|933.04|915.94|932.44|915.34|15
1652106260000|2022-05-09 14:24:20|933.01|915.91|932.96|915.86|933.03|915.93|932.93|915.83|16
1652106270000|2022-05-09 14:24:30|932.97|915.87|932.79|915.69|932.97|915.87|932.53|915.43|19
1652106280000|2022-05-09 14:24:40|932.8|915.7|931.47|914.37|932.8|915.7|931.43|914.33|20
1652106290000|2022-05-09 14:24:50|931.42|914.32|930.55|913.45|931.42|914.32|930.55|913.45|21
1652106300000|2022-05-09 14:25:00|930.51|913.41|930.9|913.8|930.91|913.81|929.89|912.79|31
1652106310000|2022-05-09 14:25:10|930.92|913.82|930.58|913.48|930.98|913.88|930.28|913.18|27
1652106320000|2022-05-09 14:25:20|930.56|913.46|930.64|913.54|930.91|913.81|930.56|913.46|25
1652106330000|2022-05-09 14:25:30|930.35|913.25|930.73|913.63|930.76|913.66|930.32|913.22|14
1652106340000|2022-05-09 14:25:40|930.74|913.64|930.1|913|930.75|913.65|930.03|912.93|18
1652106350000|2022-05-09 14:25:50|930.11|913.01|930.6|913.5|930.64|913.54|930.11|913.01|25
1652106360000|2022-05-09 14:26:00|930.51|913.41|931.47|914.37|931.47|914.37|930.51|913.41|25
1652106370000|2022-05-09 14:26:10|931.48|914.38|931.54|914.44|931.92|914.82|931.38|914.28|23
1652106380000|2022-05-09 14:26:20|931.57|914.47|932.12|915.02|932.12|915.02|931.57|914.47|22
1652106390000|2022-05-09 14:26:30|932.06|914.96|932.5|915.4|932.5|915.4|932.06|914.96|29
1652106400000|2022-05-09 14:26:40|932.58|915.48|932.78|915.68|933.19|916.09|932.58|915.48|26
1652106410000|2022-05-09 14:26:50|932.81|915.71|933.45|916.35|933.45|916.35|932.68|915.58|25
1652106420000|2022-05-09 14:27:00|933.43|916.33|933.08|915.98|933.56|916.46|933.08|915.98|34
1652106430000|2022-05-09 14:27:10|933.07|915.97|933.05|915.95|933.17|916.07|932.96|915.86|22
1652106440000|2022-05-09 14:27:20|933.02|915.92|933.31|916.21|933.54|916.44|932.92|915.82|23
1652106450000|2022-05-09 14:27:30|933.28|916.18|933.04|915.94|933.28|916.18|932.91|915.81|21
1652106460000|2022-05-09 14:27:40|933.06|915.96|933.47|916.37|933.47|916.37|932.83|915.73|28
1652106470000|2022-05-09 14:27:50|933.46|916.36|933.11|916.01|933.71|916.61|933.07|915.97|24
1652106480000|2022-05-09 14:28:00|933.09|915.99|932.18|915.08|933.13|916.03|932.18|915.08|19
1652106490000|2022-05-09 14:28:10|932.19|915.09|931.93|914.83|932.19|915.09|931.84|914.74|17
1652106500000|2022-05-09 14:28:20|931.91|914.81|931.64|914.54|931.98|914.88|930.99|913.89|25
1652106510000|2022-05-09 14:28:30|931.6|914.5|932|914.9|932|914.9|931.6|914.5|18
1652106520000|2022-05-09 14:28:40|931.94|914.84|931.27|914.17|932|914.9|931.23|914.13|22
1652106530000|2022-05-09 14:28:50|931.25|914.15|930.66|913.56|931.25|914.15|930.66|913.56|13
1652106540000|2022-05-09 14:29:00|930.65|913.55|929.53|912.43|930.65|913.55|929.38|912.28|24
1652106550000|2022-05-09 14:29:10|929.46|912.36|929.11|912.01|929.61|912.51|929.08|911.98|25
1652106560000|2022-05-09 14:29:20|929.09|911.99|929.82|912.72|930.17|913.07|929.09|911.99|30
1652106570000|2022-05-09 14:29:30|929.84|912.74|929.34|912.24|929.92|912.82|929.34|912.24|13
1652106580000|2022-05-09 14:29:40|929.33|912.23|929.85|912.75|929.85|912.75|929.33|912.23|17
1652106590000|2022-05-09 14:29:50|929.87|912.77|930.36|913.26|930.43|913.33|929.87|912.77|31
1652106600000|2022-05-09 14:30:00|930.37|913.27|929.93|912.83|930.4|913.3|929.87|912.77|22
1652106610000|2022-05-09 14:30:10|929.92|912.82|929.12|912.02|929.92|912.82|929.12|912.02|24
1652106620000|2022-05-09 14:30:20|929.02|911.92|929.01|911.91|929.02|911.92|928.01|910.91|27
1652106630000|2022-05-09 14:30:30|929|911.9|929.04|911.94|929.04|911.94|928.94|911.84|15
1652106640000|2022-05-09 14:30:40|928.98|911.88|929.49|912.39|929.55|912.45|928.92|911.82|16
1652106650000|2022-05-09 14:30:50|929.5|912.4|930.12|913.02|930.67|913.57|929.5|912.4|25
1652106660000|2022-05-09 14:31:00|930.07|912.97|930.09|912.99|930.32|913.22|930.01|912.91|15
1652106670000|2022-05-09 14:31:10|930.1|913|931|913.9|931.09|913.99|930.06|912.96|27
1652106680000|2022-05-09 14:31:20|931.02|913.92|930.51|913.41|931.02|913.92|930.03|912.93|23
1652106690000|2022-05-09 14:31:30|930.49|913.39|930.58|913.48|930.72|913.62|930.08|912.98|30
1652106700000|2022-05-09 14:31:40|930.55|913.45|930.44|913.34|930.65|913.55|930.33|913.23|25
1652106710000|2022-05-09 14:31:50|930.45|913.35|929.37|912.27|930.45|913.35|929.37|912.27|14
1652106720000|2022-05-09 14:32:00|929.35|912.25|928.81|911.71|929.49|912.39|928.75|911.65|24
1652106730000|2022-05-09 14:32:10|928.94|911.84|928.65|911.55|929.03|911.93|928.65|911.55|17
1652106740000|2022-05-09 14:32:20|928.3|911.2|927.87|910.77|928.3|911.2|927.15|910.05|19
1652106750000|2022-05-09 14:32:30|927.88|910.78|929.09|911.99|929.29|912.19|927.74|910.64|34
1652106760000|2022-05-09 14:32:40|928.99|911.89|929.32|912.22|929.32|912.22|928.91|911.81|21
1652106770000|2022-05-09 14:32:50|929.26|912.16|931.11|914.01|931.14|914.04|929.26|912.16|33
1652106780000|2022-05-09 14:33:00|931.12|914.02|932.95|915.85|932.95|915.85|931.03|913.93|31
1652106790000|2022-05-09 14:33:10|933.24|916.14|933.13|916.03|933.53|916.43|932.88|915.78|30
1652106800000|2022-05-09 14:33:20|933.17|916.07|932.98|915.88|933.73|916.63|932.97|915.87|26
1652106810000|2022-05-09 14:33:30|933|915.9|932.24|915.14|933.05|915.95|932.24|915.14|23
1652106820000|2022-05-09 14:33:40|932.22|915.12|931.36|914.26|932.23|915.13|931.1|914|21
1652106830000|2022-05-09 14:33:50|931.19|914.09|930.83|913.73|931.37|914.27|930.12|913.02|22
1652106840000|2022-05-09 14:34:00|930.82|913.72|930.83|913.73|930.98|913.88|930.82|913.72|24
1652106850000|2022-05-09 14:34:10|930.85|913.75|929.33|912.23|930.85|913.75|929.29|912.19|18
1652106860000|2022-05-09 14:34:20|929.34|912.24|929.49|912.39|929.59|912.49|929.34|912.24|18
1652106870000|2022-05-09 14:34:30|929.51|912.41|930.98|913.88|931.11|914.01|929.46|912.36|26
1652106880000|2022-05-09 14:34:40|930.94|913.84|932.73|915.63|932.73|915.63|930.94|913.84|24
1652106890000|2022-05-09 14:34:50|932.74|915.64|932.02|914.92|933.03|915.93|932.01|914.91|30
1652106900000|2022-05-09 14:35:00|932.03|914.93|932.68|915.58|932.86|915.76|932.02|914.92|26
1652106910000|2022-05-09 14:35:10|932.7|915.6|933.27|916.17|933.46|916.36|932.64|915.54|21
1652106920000|2022-05-09 14:35:20|933.46|916.36|934.22|917.12|934.24|917.14|933.46|916.36|23
1652106930000|2022-05-09 14:35:30|934.23|917.13|934.29|917.19|934.55|917.45|934.22|917.12|7
1652106940000|2022-05-09 14:35:40|934.06|916.96|934.48|917.38|934.48|917.38|934|916.9|27
1652106950000|2022-05-09 14:35:50|934.46|917.36|934.27|917.17|934.46|917.36|934.27|917.17|8
1652106960000|2022-05-09 14:36:00|934.08|916.98|933.61|916.51|934.08|916.98|933.49|916.39|29
1652106970000|2022-05-09 14:36:10|933.65|916.55|933.58|916.48|933.65|916.55|933.46|916.36|12
1652106980000|2022-05-09 14:36:20|933.65|916.55|934.3|917.2|934.43|917.33|933.63|916.53|18
1652106990000|2022-05-09 14:36:30|934.31|917.21|934.76|917.66|935.11|918.01|934.3|917.2|31
1652107000000|2022-05-09 14:36:40|934.75|917.65|935.01|917.91|935.61|918.51|934.75|917.65|33
1652107010000|2022-05-09 14:36:50|935.02|917.92|934.78|917.68|935.05|917.95|934.78|917.68|14
1652107020000|2022-05-09 14:37:00|934.68|917.58|934.01|916.91|934.7|917.6|933.94|916.84|21
1652107030000|2022-05-09 14:37:10|934.04|916.94|933.93|916.83|934.48|917.38|933.93|916.83|25
1652107040000|2022-05-09 14:37:20|933.89|916.79|932.08|914.98|933.89|916.79|931.97|914.87|27
1652107050000|2022-05-09 14:37:30|932.07|914.97|931.1|914|932.12|915.02|931.1|914|17
1652107060000|2022-05-09 14:37:40|931.05|913.95|930.16|913.06|931.05|913.95|929.56|912.46|26
1652107070000|2022-05-09 14:37:50|930.15|913.05|930.88|913.78|930.88|913.78|930.11|913.01|22
1652107080000|2022-05-09 14:38:00|930.67|913.57|930.45|913.35|930.78|913.68|930.08|912.98|28
1652107090000|2022-05-09 14:38:10|930.38|913.28|929.85|912.75|930.38|913.28|929.15|912.05|27
1652107100000|2022-05-09 14:38:20|929.9|912.8|929.24|912.14|930.01|912.91|929.24|912.14|14
1652107110000|2022-05-09 14:38:30|929.12|912.02|929.1|912|929.13|912.03|928.84|911.74|22
1652107120000|2022-05-09 14:38:40|929.09|911.99|929.03|911.93|929.21|912.11|928.89|911.79|24
1652107130000|2022-05-09 14:38:50|928.93|911.83|927.1|910|928.94|911.84|927.02|909.92|34
1652107140000|2022-05-09 14:39:00|927.15|910.05|926.84|909.74|927.15|910.05|926.84|909.74|20
1652107150000|2022-05-09 14:39:10|926.82|909.72|926.17|909.07|927.08|909.98|926.09|908.99|28
1652107160000|2022-05-09 14:39:20|926.16|909.06|925.21|908.11|926.16|909.06|925.2|908.1|22
1652107170000|2022-05-09 14:39:30|925.24|908.14|925.04|907.94|925.73|908.63|924.79|907.69|28
1652107180000|2022-05-09 14:39:40|925.08|907.98|924.99|907.89|925.34|908.24|924.99|907.89|15
1652107190000|2022-05-09 14:39:50|924.93|907.83|923.27|906.17|924.96|907.86|922.54|905.44|37
1652107200000|2022-05-09 14:40:00|923.26|906.16|925.03|907.93|925.03|907.93|923.14|906.04|31
1652107210000|2022-05-09 14:40:10|925.04|907.94|925.91|908.81|926.3|909.2|925.04|907.94|29
1652107220000|2022-05-09 14:40:20|925.9|908.8|925.54|908.44|925.9|908.8|924.88|907.78|31
1652107230000|2022-05-09 14:40:30|925.55|908.45|925.98|908.88|926.08|908.98|925.3|908.2|30
1652107240000|2022-05-09 14:40:40|926.22|909.12|925.49|908.39|926.42|909.32|925.44|908.34|34
1652107250000|2022-05-09 14:40:50|925.61|908.51|926.3|909.2|926.45|909.35|925.51|908.41|24
1652107260000|2022-05-09 14:41:00|926.05|908.95|927.22|910.12|927.38|910.28|926.05|908.95|30
1652107270000|2022-05-09 14:41:10|927.24|910.14|928.6|911.5|928.61|911.51|927.22|910.12|29
1652107280000|2022-05-09 14:41:20|928.57|911.47|928.72|911.62|928.92|911.82|928.18|911.08|27
1652107290000|2022-05-09 14:41:30|928.71|911.61|930.5|913.4|930.51|913.41|928.71|911.61|33
1652107300000|2022-05-09 14:41:40|930.44|913.34|930.44|913.34|931.11|914.01|930.25|913.15|30
1652107310000|2022-05-09 14:41:50|930.43|913.33|929.54|912.44|930.43|913.33|929.48|912.38|31
1652107320000|2022-05-09 14:42:00|929.57|912.47|930.89|913.79|930.97|913.87|929.54|912.44|27
1652107330000|2022-05-09 14:42:10|930.9|913.8|931.05|913.95|931.72|914.62|930.68|913.58|32
1652107340000|2022-05-09 14:42:20|931.04|913.94|932.57|915.47|932.58|915.48|931.04|913.94|31
1652107350000|2022-05-09 14:42:30|932.58|915.48|931.29|914.19|932.74|915.64|931.18|914.08|32
1652107360000|2022-05-09 14:42:40|931.41|914.31|931.13|914.03|931.7|914.6|931.13|914.03|23
1652107370000|2022-05-09 14:42:50|931.12|914.02|930.97|913.87|931.43|914.33|930.97|913.87|22
1652107380000|2022-05-09 14:43:00|930.99|913.89|931.01|913.91|931.29|914.19|930.96|913.86|28
1652107390000|2022-05-09 14:43:10|931.02|913.92|931.03|913.93|931.42|914.32|931.01|913.91|20
1652107400000|2022-05-09 14:43:20|931.1|914|931.13|914.03|931.13|914.03|930.92|913.82|15
1652107410000|2022-05-09 14:43:30|931.09|913.99|930.96|913.86|931.1|914|930.96|913.86|13
1652107420000|2022-05-09 14:43:40|930.93|913.83|931.75|914.65|931.75|914.65|930.92|913.82|16
1652107430000|2022-05-09 14:43:50|931.72|914.62|931.6|914.5|931.82|914.72|931.54|914.44|19
1652107440000|2022-05-09 14:44:00|931.59|914.49|931.26|914.16|931.73|914.63|931.12|914.02|27
1652107450000|2022-05-09 14:44:10|931.43|914.33|930.95|913.85|931.45|914.35|930.94|913.84|17
1652107460000|2022-05-09 14:44:20|930.94|913.84|930.56|913.46|930.95|913.85|929.79|912.69|24
1652107470000|2022-05-09 14:44:30|930.49|913.39|931.05|913.95|931.64|914.54|930.49|913.39|31
1652107480000|2022-05-09 14:44:40|931.27|914.17|931.74|914.64|931.79|914.69|931.17|914.07|25
1652107490000|2022-05-09 14:44:50|931.75|914.65|932.75|915.65|932.77|915.67|931.64|914.54|24
1652107500000|2022-05-09 14:45:00|932.79|915.69|934.43|917.33|934.54|917.44|932.79|915.69|35
1652107510000|2022-05-09 14:45:10|933.96|916.86|933.09|915.99|933.96|916.86|932.56|915.46|32
1652107520000|2022-05-09 14:45:20|933.23|916.13|932.61|915.51|933.39|916.29|932.56|915.46|31
1652107530000|2022-05-09 14:45:30|932.78|915.68|932.94|915.84|933.5|916.4|932.78|915.68|29
1652107540000|2022-05-09 14:45:40|932.95|915.85|933.41|916.31|933.5|916.4|932.9|915.8|29
1652107550000|2022-05-09 14:45:50|933.16|916.06|933.07|915.97|933.33|916.23|932.96|915.86|23
1652107560000|2022-05-09 14:46:00|933.13|916.03|933.94|916.84|933.94|916.84|933.08|915.98|30
1652107570000|2022-05-09 14:46:10|933.95|916.85|933.99|916.89|934|916.9|933.84|916.74|19
1652107580000|2022-05-09 14:46:20|933.97|916.87|934.53|917.43|934.75|917.65|933.97|916.87|26
1652107590000|2022-05-09 14:46:30|934.52|917.42|934.48|917.38|934.57|917.47|934.09|916.99|26
1652107600000|2022-05-09 14:46:40|934.5|917.4|933.56|916.46|934.51|917.41|933.56|916.46|25
1652107610000|2022-05-09 14:46:50|933.6|916.5|933.16|916.06|933.94|916.84|933.16|916.06|14
1652107620000|2022-05-09 14:47:00|933.15|916.05|931.85|914.75|933.15|916.05|931.85|914.75|24
1652107630000|2022-05-09 14:47:10|931.69|914.59|930.66|913.56|931.69|914.59|930.61|913.51|25
1652107640000|2022-05-09 14:47:20|930.88|913.78|930.5|913.4|930.99|913.89|930.09|912.99|18
1652107650000|2022-05-09 14:47:30|930.66|913.56|929.36|912.26|930.77|913.67|929.36|912.26|22
1652107660000|2022-05-09 14:47:40|929.19|912.09|929.73|912.63|929.85|912.75|929.19|912.09|23
1652107670000|2022-05-09 14:47:50|929.74|912.64|930.98|913.88|930.98|913.88|929.74|912.64|21
1652107680000|2022-05-09 14:48:00|931.16|914.06|931.95|914.85|932.15|915.05|931.16|914.06|30
1652107690000|2022-05-09 14:48:10|931.97|914.87|931.67|914.57|932.18|915.08|931.62|914.52|30
1652107700000|2022-05-09 14:48:20|931.63|914.53|930.94|913.84|931.63|914.53|930.93|913.83|16
1652107710000|2022-05-09 14:48:30|930.98|913.88|931.55|914.45|931.57|914.47|930.9|913.8|25
1652107720000|2022-05-09 14:48:40|931.56|914.46|931.21|914.11|931.86|914.76|931.21|914.11|21
1652107730000|2022-05-09 14:48:50|931.22|914.12|931.63|914.53|932.14|915.04|931.22|914.12|25
1652107740000|2022-05-09 14:49:00|931.6|914.5|932.71|915.61|932.71|915.61|931.57|914.47|25
1652107750000|2022-05-09 14:49:10|932.89|915.79|933.05|915.95|933.39|916.29|932.89|915.79|34
1652107760000|2022-05-09 14:49:20|933.04|915.94|935.89|918.79|935.89|918.79|933.04|915.94|33
1652107770000|2022-05-09 14:49:30|935.91|918.81|934.67|917.57|936.39|919.29|934.42|917.32|34
1652107780000|2022-05-09 14:49:40|934.88|917.78|934.33|917.23|934.99|917.89|934.05|916.95|22
1652107790000|2022-05-09 14:49:50|934.59|917.49|934.05|916.95|934.69|917.59|934.04|916.94|26
1652107800000|2022-05-09 14:50:00|933.98|916.88|934.04|916.94|934.19|917.09|933.41|916.31|25
1652107810000|2022-05-09 14:50:10|934.03|916.93|933.41|916.31|934.12|917.02|933.39|916.29|29
1652107820000|2022-05-09 14:50:20|933.81|916.71|934.05|916.95|934.71|917.61|933.61|916.51|31
1652107830000|2022-05-09 14:50:30|934.07|916.97|933.24|916.14|934.1|917|933.14|916.04|28
1652107840000|2022-05-09 14:50:40|933.22|916.12|933.08|915.98|933.22|916.12|933.02|915.92|17
1652107850000|2022-05-09 14:50:50|933.05|915.95|932.1|915|933.1|916|931.95|914.85|27
1652107860000|2022-05-09 14:51:00|932.02|914.92|931.26|914.16|932.03|914.93|930.99|913.89|31
1652107870000|2022-05-09 14:51:10|931.15|914.05|931.08|913.98|931.58|914.48|931.04|913.94|20
1652107880000|2022-05-09 14:51:20|931.07|913.97|929.48|912.38|931.07|913.97|929.48|912.38|22
1652107890000|2022-05-09 14:51:30|929.46|912.36|929.19|912.09|929.83|912.73|929.19|912.09|21
1652107900000|2022-05-09 14:51:40|929.2|912.1|929.16|912.06|929.23|912.13|929.16|912.06|12
1652107910000|2022-05-09 14:51:50|929.18|912.08|929.05|911.95|929.82|912.72|929.05|911.95|25
1652107920000|2022-05-09 14:52:00|929.03|911.93|929.96|912.86|929.96|912.86|928.39|911.29|30
1652107930000|2022-05-09 14:52:10|929.97|912.87|929.39|912.29|929.99|912.89|929.39|912.29|28
1652107940000|2022-05-09 14:52:20|929.38|912.28|930.12|913.02|930.12|913.02|929.22|912.12|29
1652107950000|2022-05-09 14:52:30|930.36|913.26|930.35|913.25|931.37|914.27|930.35|913.25|32
1652107960000|2022-05-09 14:52:40|930.22|913.12|930.71|913.61|930.94|913.84|930.02|912.92|27
1652107970000|2022-05-09 14:52:50|930.74|913.64|930.87|913.77|931.38|914.28|930.73|913.63|25
1652107980000|2022-05-09 14:53:00|930.86|913.76|930.8|913.7|930.98|913.88|930.73|913.63|22
1652107990000|2022-05-09 14:53:10|930.81|913.71|930.51|913.41|930.92|913.82|930.19|913.09|21
1652108000000|2022-05-09 14:53:20|930.47|913.37|930.02|912.92|930.87|913.77|929.98|912.88|22
1652108010000|2022-05-09 14:53:30|929.93|912.83|930.28|913.18|930.48|913.38|929.45|912.35|32
1652108020000|2022-05-09 14:53:40|930.3|913.2|930|912.9|930.38|913.28|929.97|912.87|25
1652108030000|2022-05-09 14:53:50|930.08|912.98|930|912.9|930.16|913.06|929.99|912.89|18
1652108040000|2022-05-09 14:54:00|930.05|912.95|929.25|912.15|930.05|912.95|929.14|912.04|16
1652108050000|2022-05-09 14:54:10|929.14|912.04|930.01|912.91|930.08|912.98|928.95|911.85|32
1652108060000|2022-05-09 14:54:20|930.02|912.92|930.13|913.03|930.83|913.73|929.85|912.75|31
1652108070000|2022-05-09 14:54:30|930.06|912.96|929.4|912.3|930.1|913|929.4|912.3|21
1652108080000|2022-05-09 14:54:40|929.83|912.73|930.3|913.2|930.64|913.54|929.62|912.52|28
1652108090000|2022-05-09 14:54:50|930.29|913.19|929.93|912.83|930.47|913.37|929.93|912.83|14
1652108100000|2022-05-09 14:55:00|930.01|912.91|929.92|912.82|930.02|912.92|929.43|912.33|11
1652108110000|2022-05-09 14:55:10|929.93|912.83|930.26|913.16|930.6|913.5|929.88|912.78|19
1652108120000|2022-05-09 14:55:20|930.2|913.1|930.06|912.96|930.25|913.15|930.04|912.94|11
1652108130000|2022-05-09 14:55:30|930.07|912.97|929.95|912.85|930.08|912.98|929.93|912.83|9
1652108140000|2022-05-09 14:55:40|929.91|912.81|929.68|912.58|929.95|912.85|929.26|912.16|26
1652108150000|2022-05-09 14:55:50|929.57|912.47|928.97|911.87|929.57|912.47|928.95|911.85|27
1652108160000|2022-05-09 14:56:00|928.93|911.83|929.02|911.92|929.1|912|928.66|911.56|24
1652108170000|2022-05-09 14:56:10|928.77|911.67|928.11|911.01|928.81|911.71|928.07|910.97|18
1652108180000|2022-05-09 14:56:20|927.99|910.89|928.83|911.73|928.95|911.85|927.17|910.07|34
1652108190000|2022-05-09 14:56:30|928.82|911.72|929.07|911.97|929.1|912|928.77|911.67|28
1652108200000|2022-05-09 14:56:40|929.04|911.94|930.26|913.16|930.26|913.16|929.04|911.94|30
1652108210000|2022-05-09 14:56:50|930.41|913.31|930.59|913.49|930.63|913.53|929.89|912.79|31
1652108220000|2022-05-09 14:57:00|930.33|913.23|931.17|914.07|931.18|914.08|930.14|913.04|32
1652108230000|2022-05-09 14:57:10|931.15|914.05|929.9|912.8|931.25|914.15|929.7|912.6|32
1652108240000|2022-05-09 14:57:20|929.87|912.77|929.07|911.97|929.87|912.77|929.06|911.96|21
1652108250000|2022-05-09 14:57:30|929.08|911.98|929.08|911.98|929.42|912.32|929.07|911.97|20
1652108260000|2022-05-09 14:57:40|929.07|911.97|929.24|912.14|929.65|912.55|929.02|911.92|22
1652108270000|2022-05-09 14:57:50|929.19|912.09|929.03|911.93|929.19|912.09|928.97|911.87|20
1652108280000|2022-05-09 14:58:00|929|911.9|929.08|911.98|929.09|911.99|928.91|911.81|22
1652108290000|2022-05-09 14:58:10|929.11|912.01|928.89|911.79|929.11|912.01|928.83|911.73|17
1652108300000|2022-05-09 14:58:20|928.66|911.56|927.97|910.87|928.66|911.56|927.97|910.87|24
1652108310000|2022-05-09 14:58:30|927.98|910.88|928.07|910.97|928.14|911.04|927.78|910.68|23
1652108320000|2022-05-09 14:58:40|928.08|910.98|928.07|910.97|928.1|911|928.05|910.95|11
1652108330000|2022-05-09 14:58:50|928.08|910.98|928.5|911.4|928.7|911.6|928.08|910.98|27
1652108340000|2022-05-09 14:59:00|928.52|911.42|928.72|911.62|928.8|911.7|928.52|911.42|16
1652108350000|2022-05-09 14:59:10|928.64|911.54|927.92|910.82|928.64|911.54|927.92|910.82|18
1652108360000|2022-05-09 14:59:20|927.96|910.86|928.12|911.02|928.12|911.02|927.45|910.35|20
1652108370000|2022-05-09 14:59:30|928.1|911|928.65|911.55|928.67|911.57|927.94|910.84|23
1652108380000|2022-05-09 14:59:40|928.74|911.64|927.94|910.84|928.78|911.68|927.94|910.84|12
1652108390000|2022-05-09 14:59:50|927.99|910.89|927.22|910.12|927.99|910.89|927.21|910.11|17
1652108400000|2022-05-09 15:00:00|927.19|910.09|928.13|911.03|928.4|911.3|926.65|909.55|22
1652108410000|2022-05-09 15:00:10|928.08|910.98|927.17|910.07|928.08|910.98|927.14|910.04|23
1652108420000|2022-05-09 15:00:20|927.19|910.09|928.06|910.96|928.06|910.96|927.19|910.09|18
1652108430000|2022-05-09 15:00:30|927.88|910.78|928.37|911.27|928.42|911.32|927.33|910.23|29
1652108440000|2022-05-09 15:00:40|928.45|911.35|929.47|912.37|929.47|912.37|928.45|911.35|16
1652108450000|2022-05-09 15:00:50|929.49|912.39|929.58|912.48|929.71|912.61|929.31|912.21|17
1652108460000|2022-05-09 15:01:00|929.59|912.49|929.06|911.96|930.08|912.98|929.06|911.96|22
1652108470000|2022-05-09 15:01:10|929.05|911.95|928.91|911.81|929.54|912.44|928.91|911.81|21
1652108480000|2022-05-09 15:01:20|928.88|911.78|929.07|911.97|929.12|912.02|928.88|911.78|16
1652108490000|2022-05-09 15:01:30|929.12|912.02|929.73|912.63|929.74|912.64|928.95|911.85|21
1652108500000|2022-05-09 15:01:40|929.77|912.67|929.12|912.02|929.77|912.67|929.04|911.94|21
1652108510000|2022-05-09 15:01:50|929.13|912.03|929.02|911.92|929.13|912.03|928.97|911.87|14
1652108520000|2022-05-09 15:02:00|929.03|911.93|928.57|911.47|929.03|911.93|928.01|910.91|30
1652108530000|2022-05-09 15:02:10|928.61|911.51|928.1|911|928.84|911.74|928.06|910.96|17
1652108540000|2022-05-09 15:02:20|928.25|911.15|927.94|910.84|928.68|911.58|927.94|910.84|19
1652108550000|2022-05-09 15:02:30|927.93|910.83|927.4|910.3|928|910.9|927.24|910.14|19
1652108560000|2022-05-09 15:02:40|927.35|910.25|926.59|909.49|927.45|910.35|926.37|909.27|19
1652108570000|2022-05-09 15:02:50|926.68|909.58|925.75|908.65|926.68|909.58|925.61|908.51|12
1652108580000|2022-05-09 15:03:00|925.78|908.68|925.98|908.88|926.02|908.92|925.75|908.65|19
1652108590000|2022-05-09 15:03:10|925.99|908.89|925.97|908.87|926.05|908.95|925.93|908.83|11
1652108600000|2022-05-09 15:03:20|926|908.9|926.14|909.04|926.15|909.05|925.95|908.85|15
1652108610000|2022-05-09 15:03:30|926.13|909.03|927.13|910.03|927.13|910.03|926.12|909.02|24
1652108620000|2022-05-09 15:03:40|927.37|910.27|928.84|911.74|928.85|911.75|927.37|910.27|34
1652108630000|2022-05-09 15:03:50|928.85|911.75|928.47|911.37|929|911.9|928.31|911.21|18
1652108640000|2022-05-09 15:04:00|928.48|911.38|929.22|912.12|929.41|912.31|928.48|911.38|26
1652108650000|2022-05-09 15:04:10|929.23|912.13|930.01|912.91|930.33|913.23|929.23|912.13|29
1652108660000|2022-05-09 15:04:20|930.02|912.92|930.16|913.06|930.91|913.81|930.02|912.92|30
1652108670000|2022-05-09 15:04:30|930.24|913.14|930.07|912.97|930.24|913.14|929.98|912.88|17
1652108680000|2022-05-09 15:04:40|930.12|913.02|931.07|913.97|931.14|914.04|930.11|913.01|27
1652108690000|2022-05-09 15:04:50|931.13|914.03|931.17|914.07|931.6|914.5|931.05|913.95|25
1652108700000|2022-05-09 15:05:00|931.08|913.98|930.91|913.81|931.08|913.98|930.64|913.54|28
1652108710000|2022-05-09 15:05:10|930.92|913.82|930.29|913.19|930.92|913.82|930.26|913.16|22
1652108720000|2022-05-09 15:05:20|930.28|913.18|930.58|913.48|930.84|913.74|930.28|913.18|20
1652108730000|2022-05-09 15:05:30|930.62|913.52|930.27|913.17|930.8|913.7|930.23|913.13|12
1652108740000|2022-05-09 15:05:40|930.34|913.24|930.56|913.46|930.93|913.83|930.34|913.24|8
1652108750000|2022-05-09 15:05:50|930.23|913.13|930.23|913.13|930.23|913.13|930.23|913.13|1
1652108760000|2022-05-09 15:06:00|930.28|913.18|929.28|912.18|930.42|913.32|929.28|912.18|13
1652108770000|2022-05-09 15:06:10|929.24|912.14|929.68|912.58|929.84|912.74|929.18|912.08|21
1652108780000|2022-05-09 15:06:20|929.84|912.74|930.45|913.35|930.66|913.56|929.63|912.53|32
1652108790000|2022-05-09 15:06:30|930.29|913.19|929.89|912.79|930.29|913.19|929.85|912.75|13
1652108800000|2022-05-09 15:06:40|929.85|912.75|929.89|912.79|929.9|912.8|929.85|912.75|5
1652108810000|2022-05-09 15:06:50|929.86|912.76|929.96|912.86|929.96|912.86|929.85|912.75|13
1652108820000|2022-05-09 15:07:00|929.94|912.84|929|911.9|929.94|912.84|929|911.9|10
1652108830000|2022-05-09 15:07:10|928.97|911.87|930.38|913.28|930.68|913.58|928.97|911.87|28
1652108840000|2022-05-09 15:07:20|930.39|913.29|930.78|913.68|930.93|913.83|930.39|913.29|24
1652108850000|2022-05-09 15:07:30|930.79|913.69|931.41|914.31|931.44|914.34|930.79|913.69|20
1652108860000|2022-05-09 15:07:40|931.42|914.32|931.39|914.29|931.5|914.4|931.14|914.04|12
1652108870000|2022-05-09 15:07:50|931.41|914.31|931.52|914.42|931.55|914.45|931.17|914.07|12
1652108880000|2022-05-09 15:08:00|931.65|914.55|932.8|915.7|933.07|915.97|931.53|914.43|34
1652108890000|2022-05-09 15:08:10|932.84|915.74|932.15|915.05|932.95|915.85|932.12|915.02|18
1652108900000|2022-05-09 15:08:20|932.17|915.07|932.01|914.91|932.17|915.07|931.97|914.87|21
1652108910000|2022-05-09 15:08:30|932.13|915.03|932.17|915.07|932.24|915.14|931.95|914.85|16
1652108920000|2022-05-09 15:08:40|932.18|915.08|932.06|914.96|932.18|915.08|932.06|914.96|13
1652108930000|2022-05-09 15:08:50|931.95|914.85|931.52|914.42|931.98|914.88|931.08|913.98|19
1652108940000|2022-05-09 15:09:00|931.51|914.41|931.28|914.18|931.57|914.47|931.21|914.11|24
1652108950000|2022-05-09 15:09:10|931.4|914.3|932|914.9|932.06|914.96|931.4|914.3|13
1652108960000|2022-05-09 15:09:20|931.95|914.85|931.99|914.89|932.07|914.97|931.95|914.85|15
1652108970000|2022-05-09 15:09:30|931.97|914.87|932.64|915.54|932.81|915.71|931.97|914.87|27
1652108980000|2022-05-09 15:09:40|932.75|915.65|932.46|915.36|932.77|915.67|932.28|915.18|25
1652108990000|2022-05-09 15:09:50|932.53|915.43|934.11|917.01|934.16|917.06|932.53|915.43|31
1652109000000|2022-05-09 15:10:00|934.13|917.03|934.53|917.43|934.53|917.43|933.91|916.81|22
1652109010000|2022-05-09 15:10:10|934.54|917.44|935.05|917.95|935.12|918.02|934.46|917.36|20
1652109020000|2022-05-09 15:10:20|935.04|917.94|934.91|917.81|935.15|918.05|934.91|917.81|23
1652109030000|2022-05-09 15:10:30|934.94|917.84|934.89|917.79|935.07|917.97|934.82|917.72|17
1652109040000|2022-05-09 15:10:40|934.74|917.64|934.55|917.45|934.74|917.64|934.08|916.98|27
1652109050000|2022-05-09 15:10:50|934.58|917.48|935.09|917.99|935.26|918.16|934.58|917.48|21
1652109060000|2022-05-09 15:11:00|935|917.9|935.5|918.4|935.5|918.4|934.98|917.88|17
1652109070000|2022-05-09 15:11:10|935.58|918.48|935.07|917.97|935.66|918.56|935.01|917.91|23
1652109080000|2022-05-09 15:11:20|935.06|917.96|935.49|918.39|935.5|918.4|935.06|917.96|13
1652109090000|2022-05-09 15:11:30|935.4|918.3|935.65|918.55|935.68|918.58|935.4|918.3|16
1652109100000|2022-05-09 15:11:40|935.72|918.62|935.47|918.37|935.73|918.63|935.47|918.37|14
1652109110000|2022-05-09 15:11:50|935.48|918.38|935.49|918.39|935.49|918.39|935.47|918.37|4
1652109120000|2022-05-09 15:12:00|935.4|918.3|935.11|918.01|935.46|918.36|935.11|918.01|12
1652109130000|2022-05-09 15:12:10|935.14|918.04|935.09|917.99|935.14|918.04|935.09|917.99|2
1652109140000|2022-05-09 15:12:20|934.92|917.82|934.96|917.86|935|917.9|934.74|917.64|13
1652109150000|2022-05-09 15:12:30|934.92|917.82|935.41|918.31|935.46|918.36|934.9|917.8|14
1652109160000|2022-05-09 15:12:40|935.43|918.33|934.82|917.72|935.68|918.58|934.82|917.72|20
1652109170000|2022-05-09 15:12:50|934.68|917.58|934.29|917.19|934.68|917.58|934.29|917.19|10
1652109180000|2022-05-09 15:13:00|934.24|917.14|933.41|916.31|934.25|917.15|933.41|916.31|12
1652109190000|2022-05-09 15:13:10|933.34|916.24|933.06|915.96|933.42|916.32|933.03|915.93|16
1652109200000|2022-05-09 15:13:20|933.05|915.95|932.54|915.44|933.09|915.99|932.49|915.39|13
1652109210000|2022-05-09 15:13:30|932.4|915.3|932.58|915.48|932.76|915.66|932.39|915.29|8
1652109220000|2022-05-09 15:13:40|932.76|915.66|930.4|913.3|932.76|915.66|930.4|913.3|21
1652109230000|2022-05-09 15:13:50|930.39|913.29|929.09|911.99|930.39|913.29|929.09|911.99|18
1652109240000|2022-05-09 15:14:00|928.99|911.89|930.1|913|930.62|913.52|928.95|911.85|35
1652109250000|2022-05-09 15:14:10|930.07|912.97|930.89|913.79|930.93|913.83|930.05|912.95|18
1652109260000|2022-05-09 15:14:20|930.88|913.78|930.81|913.71|930.88|913.78|930.34|913.24|20
1652109270000|2022-05-09 15:14:30|930.82|913.72|930.58|913.48|930.82|913.72|930.46|913.36|17
1652109280000|2022-05-09 15:14:40|930.57|913.47|930.27|913.17|930.66|913.56|930.15|913.05|23
1652109290000|2022-05-09 15:14:50|930.14|913.04|930.61|913.51|930.92|913.82|930.14|913.04|23
1652109300000|2022-05-09 15:15:00|930.6|913.5|932.07|914.97|932.07|914.97|930.6|913.5|29
1652109310000|2022-05-09 15:15:10|932.08|914.98|931.86|914.76|932.09|914.99|931.44|914.34|19
1652109320000|2022-05-09 15:15:20|931.85|914.75|931.17|914.07|931.86|914.76|931.17|914.07|8
1652109330000|2022-05-09 15:15:30|931.12|914.02|931.83|914.73|931.83|914.73|931.11|914.01|19
1652109340000|2022-05-09 15:15:40|931.79|914.69|931.77|914.67|931.84|914.74|931.47|914.37|23
1652109350000|2022-05-09 15:15:50|932.02|914.92|931.91|914.81|932.52|915.42|931.9|914.8|23
1652109360000|2022-05-09 15:16:00|931.87|914.77|933.3|916.2|933.3|916.2|931.87|914.77|24
1652109370000|2022-05-09 15:16:10|933.31|916.21|933.56|916.46|933.62|916.52|932.84|915.74|27
1652109380000|2022-05-09 15:16:20|933.57|916.47|933.23|916.13|933.62|916.52|933.19|916.09|19
1652109390000|2022-05-09 15:16:30|933.25|916.15|932.94|915.84|933.74|916.64|932.84|915.74|19
1652109400000|2022-05-09 15:16:40|932.92|915.82|932.63|915.53|932.92|915.82|932.53|915.43|22
1652109410000|2022-05-09 15:16:50|932.67|915.57|932.14|915.04|932.76|915.66|932.1|915|15
1652109420000|2022-05-09 15:17:00|932.13|915.03|931.86|914.76|932.15|915.05|931.85|914.75|15
1652109430000|2022-05-09 15:17:10|931.79|914.69|931.03|913.93|931.79|914.69|930.97|913.87|12
1652109440000|2022-05-09 15:17:20|931.05|913.95|930.87|913.77|931.05|913.95|930.87|913.77|11
1652109450000|2022-05-09 15:17:30|930.86|913.76|929.79|912.69|930.86|913.76|929.68|912.58|16
1652109460000|2022-05-09 15:17:40|929.78|912.68|930.72|913.62|930.94|913.84|929.78|912.68|22
1652109470000|2022-05-09 15:17:50|930.71|913.61|930.05|912.95|930.9|913.8|930.05|912.95|15
1652109480000|2022-05-09 15:18:00|930.01|912.91|929.88|912.78|930.05|912.95|929.72|912.62|16
1652109490000|2022-05-09 15:18:10|929.9|912.8|930.46|913.36|930.5|913.4|929.9|912.8|22
1652109500000|2022-05-09 15:18:20|930.62|913.52|930.43|913.33|930.64|913.54|930.43|913.33|13
1652109510000|2022-05-09 15:18:30|930.45|913.35|931.11|914.01|931.48|914.38|930.45|913.35|27
1652109520000|2022-05-09 15:18:40|931.12|914.02|931.19|914.09|931.36|914.26|930.85|913.75|28
1652109530000|2022-05-09 15:18:50|931.12|914.02|931.58|914.48|931.64|914.54|931.12|914.02|26
1652109540000|2022-05-09 15:19:00|931.59|914.49|931.51|914.41|931.71|914.61|931.02|913.92|27
1652109550000|2022-05-09 15:19:10|931.6|914.5|931.6|914.5|931.88|914.78|931.54|914.44|24
1652109560000|2022-05-09 15:19:20|931.56|914.46|931.04|913.94|931.56|914.46|930.97|913.87|17
1652109570000|2022-05-09 15:19:30|931.11|914.01|930.74|913.64|931.12|914.02|930.58|913.48|30
1652109580000|2022-05-09 15:19:40|930.6|913.5|930.74|913.64|930.74|913.64|930.6|913.5|3
1652109590000|2022-05-09 15:19:50|930.71|913.61|930.05|912.95|930.73|913.63|930.05|912.95|9
1652109600000|2022-05-09 15:20:00|930.06|912.96|929.69|912.59|930.09|912.99|929.26|912.16|16
1652109610000|2022-05-09 15:20:10|929.71|912.61|929.8|912.7|929.82|912.72|929.71|912.61|11
1652109620000|2022-05-09 15:20:20|929.75|912.65|929.49|912.39|929.75|912.65|929.44|912.34|7
1652109630000|2022-05-09 15:20:30|929.47|912.37|929.77|912.67|929.78|912.68|929.44|912.34|14
1652109640000|2022-05-09 15:20:40|929.74|912.64|929.74|912.64|929.77|912.67|929.24|912.14|23
1652109650000|2022-05-09 15:20:50|929.73|912.63|929.62|912.52|929.73|912.63|929.61|912.51|12
1652109660000|2022-05-09 15:21:00|929.7|912.6|929.08|911.98|929.7|912.6|929.08|911.98|16
1652109670000|2022-05-09 15:21:10|929.07|911.97|929.21|912.11|929.21|912.11|929.07|911.97|14
1652109680000|2022-05-09 15:21:20|929.2|912.1|929.14|912.04|929.44|912.34|929.14|912.04|15
1652109690000|2022-05-09 15:21:30|929.16|912.06|929.84|912.74|929.84|912.74|929.1|912|20
1652109700000|2022-05-09 15:21:40|929.94|912.84|929.76|912.66|929.96|912.86|929.76|912.66|15
1652109710000|2022-05-09 15:21:50|929.92|912.82|929.29|912.19|929.92|912.82|929.28|912.18|10
1652109720000|2022-05-09 15:22:00|929.21|912.11|928.59|911.49|929.21|912.11|928.59|911.49|6
1652109730000|2022-05-09 15:22:10|928.58|911.48|928.19|911.09|928.58|911.48|927.69|910.59|30
1652109740000|2022-05-09 15:22:20|928.2|911.1|927.98|910.88|928.2|911.1|927.98|910.88|16
1652109750000|2022-05-09 15:22:30|927.97|910.87|927.94|910.84|928.03|910.93|927.5|910.4|17
1652109760000|2022-05-09 15:22:40|927.95|910.85|927.24|910.14|927.95|910.85|927.11|910.01|23
1652109770000|2022-05-09 15:22:50|927.44|910.34|927.33|910.23|927.8|910.7|927.17|910.07|16
1652109780000|2022-05-09 15:23:00|927.28|910.18|926.95|909.85|927.28|910.18|926.89|909.79|13
1652109790000|2022-05-09 15:23:10|926.91|909.81|926.98|909.88|927.02|909.92|926.84|909.74|13
1652109800000|2022-05-09 15:23:20|926.97|909.87|926.98|909.88|926.99|909.89|926.93|909.83|8
1652109810000|2022-05-09 15:23:30|926.84|909.74|925.96|908.86|926.99|909.89|925.95|908.85|22
1652109820000|2022-05-09 15:23:40|925.66|908.56|926.04|908.94|926.05|908.95|925.15|908.05|19
1652109830000|2022-05-09 15:23:50|925.99|908.89|925.11|908.01|926.02|908.92|925.09|907.99|22
1652109840000|2022-05-09 15:24:00|925.06|907.96|924.87|907.77|925.16|908.06|924.85|907.75|17
1652109850000|2022-05-09 15:24:10|924.88|907.78|925.07|907.97|925.14|908.04|924.72|907.62|26
1652109860000|2022-05-09 15:24:20|925.06|907.96|924.13|907.03|925.23|908.13|924.04|906.94|18
1652109870000|2022-05-09 15:24:30|924.12|907.02|924.04|906.94|924.34|907.24|924.03|906.93|16
1652109880000|2022-05-09 15:24:40|924.05|906.95|924.91|907.81|925.53|908.43|924.05|906.95|23
1652109890000|2022-05-09 15:24:50|925.1|908|924.79|907.69|925.38|908.28|924.79|907.69|25
1652109900000|2022-05-09 15:25:00|924.76|907.66|925.03|907.93|925.03|907.93|924.57|907.47|20
1652109910000|2022-05-09 15:25:10|924.9|907.8|924.95|907.85|925.01|907.91|924.58|907.48|24
1652109920000|2022-05-09 15:25:20|924.89|907.79|924.99|907.89|925.37|908.27|924.89|907.79|21
1652109930000|2022-05-09 15:25:30|924.98|907.88|924.18|907.08|924.98|907.88|924.18|907.08|13
1652109940000|2022-05-09 15:25:40|924.22|907.12|923.34|906.24|924.22|907.12|923.27|906.17|11
1652109950000|2022-05-09 15:25:50|923.32|906.22|923.62|906.52|923.71|906.61|923.22|906.12|12
1652109960000|2022-05-09 15:26:00|923.59|906.49|922.48|905.38|923.6|906.5|922.48|905.38|25
1652109970000|2022-05-09 15:26:10|922.53|905.43|922.8|905.7|922.87|905.77|922.35|905.25|22
1652109980000|2022-05-09 15:26:20|922.73|905.63|921.31|904.21|922.73|905.63|921.08|903.98|28
1652109990000|2022-05-09 15:26:30|921.29|904.19|921.87|904.77|921.98|904.88|921.29|904.19|22
1652110000000|2022-05-09 15:26:40|921.67|904.57|921.03|903.93|921.77|904.67|921.02|903.92|15
1652110010000|2022-05-09 15:26:50|921.14|904.04|921.66|904.56|921.67|904.57|921.14|904.04|24
1652110020000|2022-05-09 15:27:00|921.67|904.57|921.55|904.45|921.79|904.69|921.27|904.17|21
1652110030000|2022-05-09 15:27:10|921.87|904.77|921.15|904.05|921.99|904.89|921.15|904.05|22
1652110040000|2022-05-09 15:27:20|921.13|904.03|921.06|903.96|921.17|904.07|921.02|903.92|20
1652110050000|2022-05-09 15:27:30|921.04|903.94|921.24|904.14|921.71|904.61|921.04|903.94|20
1652110060000|2022-05-09 15:27:40|921.31|904.21|921.42|904.32|921.64|904.54|921.17|904.07|24
1652110070000|2022-05-09 15:27:50|921.43|904.33|921.07|903.97|921.43|904.33|921.07|903.97|16
1652110080000|2022-05-09 15:28:00|921.02|903.92|920.33|903.23|921.1|904|920.33|903.23|14
1652110090000|2022-05-09 15:28:10|920.26|903.16|919.5|902.4|920.26|903.16|919.21|902.11|25
1652110100000|2022-05-09 15:28:20|919.49|902.39|919.51|902.41|919.51|902.41|919.18|902.08|21
1652110110000|2022-05-09 15:28:30|919.67|902.57|919.97|902.87|920|902.9|919.17|902.07|28
1652110120000|2022-05-09 15:28:40|919.88|902.78|920.16|903.06|920.54|903.44|919.76|902.66|28
1652110130000|2022-05-09 15:28:50|920.15|903.05|920.61|903.51|920.65|903.55|920.12|903.02|18
1652110140000|2022-05-09 15:29:00|920.7|903.6|920.68|903.58|920.92|903.82|920.59|903.49|25
1652110150000|2022-05-09 15:29:10|920.67|903.57|919.81|902.71|920.67|903.57|919.81|902.71|16
1652110160000|2022-05-09 15:29:20|919.8|902.7|919.71|902.61|919.81|902.71|919.61|902.51|13
1652110170000|2022-05-09 15:29:30|919.72|902.62|919.15|902.05|919.79|902.69|919.15|902.05|7
1652110180000|2022-05-09 15:29:40|919.13|902.03|918.12|901.02|919.13|902.03|918.03|900.93|11
1652110190000|2022-05-09 15:29:50|918.11|901.01|918.03|900.93|918.11|901.01|917.92|900.82|16
1652110200000|2022-05-09 15:30:00|918.04|900.94|918.78|901.68|918.86|901.76|917.87|900.77|32
1652110210000|2022-05-09 15:30:10|918.79|901.69|918.73|901.63|918.93|901.83|918.69|901.59|15
1652110220000|2022-05-09 15:30:20|918.74|901.64|916.99|899.89|918.85|901.75|916.99|899.89|31
1652110230000|2022-05-09 15:30:30|916.96|899.86|915.44|898.34|916.96|899.86|915.17|898.07|27
1652110240000|2022-05-09 15:30:40|915.31|898.21|915.35|898.25|915.85|898.75|914.85|897.75|31
1652110250000|2022-05-09 15:30:50|915.34|898.24|915.1|898|915.72|898.62|915.05|897.95|30
1652110260000|2022-05-09 15:31:00|915.13|898.03|914.3|897.2|915.13|898.03|914.29|897.19|25
1652110270000|2022-05-09 15:31:10|914.36|897.26|915.08|897.98|915.18|898.08|914.34|897.24|18
1652110280000|2022-05-09 15:31:20|914.94|897.84|913.27|896.17|915.09|897.99|913.23|896.13|30
1652110290000|2022-05-09 15:31:30|913.26|896.16|912.77|895.67|913.26|896.16|912.77|895.67|19
1652110300000|2022-05-09 15:31:40|912.55|895.45|912.15|895.05|912.55|895.45|911.99|894.89|24
1652110310000|2022-05-09 15:31:50|912.13|895.03|911.05|893.95|912.13|895.03|911.05|893.95|28
1652110320000|2022-05-09 15:32:00|910.92|893.82|910.28|893.18|911.18|894.08|909.69|892.59|34
1652110330000|2022-05-09 15:32:10|910.26|893.16|911.83|894.73|911.83|894.73|910.26|893.16|32
1652110340000|2022-05-09 15:32:20|911.84|894.74|913.65|896.55|913.65|896.55|911.84|894.74|24
1652110350000|2022-05-09 15:32:30|913.49|896.39|911.99|894.89|913.49|896.39|911.99|894.89|38
1652110360000|2022-05-09 15:32:40|911.92|894.82|910.98|893.88|911.94|894.84|910.61|893.51|32
1652110370000|2022-05-09 15:32:50|911|893.9|911.15|894.05|911.71|894.61|910.78|893.68|34
1652110380000|2022-05-09 15:33:00|911.16|894.06|909.08|891.98|911.17|894.07|909.08|891.98|32
1652110390000|2022-05-09 15:33:10|909.07|891.97|909.02|891.92|909.38|892.28|909|891.9|28
1652110400000|2022-05-09 15:33:20|909.1|892|909.9|892.8|910.31|893.21|909.1|892|32
1652110410000|2022-05-09 15:33:30|909.88|892.78|910.38|893.28|910.42|893.32|909.58|892.48|32
1652110420000|2022-05-09 15:33:40|910.4|893.3|909.6|892.5|910.41|893.31|909.28|892.18|29
1652110430000|2022-05-09 15:33:50|909.59|892.49|910.56|893.46|910.56|893.46|909.59|892.49|30
1652110440000|2022-05-09 15:34:00|910.34|893.24|910.73|893.63|910.73|893.63|910.32|893.22|26
1652110450000|2022-05-09 15:34:10|910.92|893.82|912.15|895.05|912.34|895.24|910.92|893.82|28
1652110460000|2022-05-09 15:34:20|912.21|895.11|913.42|896.32|913.43|896.33|912.21|895.11|35
1652110470000|2022-05-09 15:34:30|913.37|896.27|913.49|896.39|913.49|896.39|912.93|895.83|24
1652110480000|2022-05-09 15:34:40|913.5|896.4|913.5|896.4|913.54|896.44|913.48|896.38|14
1652110490000|2022-05-09 15:34:50|913.49|896.39|912.93|895.83|913.49|896.39|912.93|895.83|15
1652110500000|2022-05-09 15:35:00|912.92|895.82|914.92|897.82|914.92|897.82|912.86|895.76|33
1652110510000|2022-05-09 15:35:10|914.98|897.88|914.79|897.69|915.24|898.14|914.64|897.54|24
1652110520000|2022-05-09 15:35:20|914.8|897.7|913.35|896.25|914.86|897.76|912.65|895.55|26
1652110530000|2022-05-09 15:35:30|913.37|896.27|912.81|895.71|913.42|896.32|912.81|895.71|28
1652110540000|2022-05-09 15:35:40|912.83|895.73|913.07|895.97|913.61|896.51|912.83|895.73|21
1652110550000|2022-05-09 15:35:50|913.08|895.98|912.19|895.09|913.08|895.98|912.15|895.05|9
1652110560000|2022-05-09 15:36:00|912.18|895.08|911.56|894.46|912.19|895.09|911.56|894.46|16
1652110570000|2022-05-09 15:36:10|911.5|894.4|912.03|894.93|912.03|894.93|911.42|894.32|13
1652110580000|2022-05-09 15:36:20|911.99|894.89|911.15|894.05|912.11|895.01|911.15|894.05|20
1652110590000|2022-05-09 15:36:30|911.23|894.13|911.93|894.83|911.93|894.83|911.23|894.13|6
1652110600000|2022-05-09 15:36:40|911.76|894.66|911.42|894.32|911.77|894.67|910.99|893.89|24
1652110610000|2022-05-09 15:36:50|911.44|894.34|911.94|894.84|912.05|894.95|911.44|894.34|21
1652110620000|2022-05-09 15:37:00|912.05|894.95|914.02|896.92|914.4|897.3|912.05|894.95|23
1652110630000|2022-05-09 15:37:10|914.03|896.93|913.36|896.26|914.05|896.95|913.36|896.26|22
1652110640000|2022-05-09 15:37:20|913.37|896.27|913.32|896.22|913.95|896.85|913.32|896.22|23
1652110650000|2022-05-09 15:37:30|913.26|896.16|913.44|896.34|913.44|896.34|913.09|895.99|18
1652110660000|2022-05-09 15:37:40|913.52|896.42|914.25|897.15|914.25|897.15|913.52|896.42|30
1652110670000|2022-05-09 15:37:50|914.3|897.2|914.01|896.91|914.3|897.2|913.85|896.75|17
1652110680000|2022-05-09 15:38:00|913.96|896.86|914.13|897.03|914.24|897.14|913.29|896.19|29
1652110690000|2022-05-09 15:38:10|914.14|897.04|914.38|897.28|915|897.9|914.14|897.04|23
1652110700000|2022-05-09 15:38:20|914.76|897.66|914.75|897.65|915.05|897.95|914.02|896.92|35
1652110710000|2022-05-09 15:38:30|914.81|897.71|915.51|898.41|915.54|898.44|914.81|897.71|24
1652110720000|2022-05-09 15:38:40|915.5|898.4|915.78|898.68|915.99|898.89|915.45|898.35|29
1652110730000|2022-05-09 15:38:50|915.82|898.72|917.83|900.73|917.88|900.78|915.82|898.72|31
1652110740000|2022-05-09 15:39:00|917.84|900.74|917.81|900.71|917.97|900.87|917.4|900.3|31
1652110750000|2022-05-09 15:39:10|917.84|900.74|919.05|901.95|919.34|902.24|917.84|900.74|33
1652110760000|2022-05-09 15:39:20|919.01|901.91|918.88|901.78|919.48|902.38|918.72|901.62|30
1652110770000|2022-05-09 15:39:30|919.05|901.95|920.08|902.98|920.08|902.98|919.05|901.95|24
1652110780000|2022-05-09 15:39:40|920.11|903.01|920.57|903.47|921.18|904.08|920.11|903.01|35
1652110790000|2022-05-09 15:39:50|920.53|903.43|921.21|904.11|921.21|904.11|920.4|903.3|28
1652110800000|2022-05-09 15:40:00|921.26|904.16|921.51|904.41|922.02|904.92|921.26|904.16|32
1652110810000|2022-05-09 15:40:10|921.54|904.44|921.84|904.74|922.01|904.91|921.54|904.44|28
1652110820000|2022-05-09 15:40:20|921.21|904.11|919.83|902.73|921.21|904.11|919.76|902.66|31
1652110830000|2022-05-09 15:40:30|919.87|902.77|918.92|901.82|919.9|902.8|918.79|901.69|27
1652110840000|2022-05-09 15:40:40|918.85|901.75|918.02|900.92|918.96|901.86|917.87|900.77|25
1652110850000|2022-05-09 15:40:50|917.98|900.88|917.28|900.18|918.02|900.92|917.17|900.07|18
1652110860000|2022-05-09 15:41:00|917.29|900.19|917.22|900.12|917.64|900.54|917.18|900.08|23
1652110870000|2022-05-09 15:41:10|917.23|900.13|917.75|900.65|917.83|900.73|917.13|900.03|20
1652110880000|2022-05-09 15:41:20|917.73|900.63|917.69|900.59|918.02|900.92|917.53|900.43|33
1652110890000|2022-05-09 15:41:30|917.85|900.75|918.62|901.52|918.83|901.73|917.69|900.59|30
1652110900000|2022-05-09 15:41:40|918.67|901.57|919.3|902.2|919.3|902.2|918.63|901.53|29
1652110910000|2022-05-09 15:41:50|919.47|902.37|919.12|902.02|919.47|902.37|918.97|901.87|19
1652110920000|2022-05-09 15:42:00|919.06|901.96|918.87|901.77|919.41|902.31|918.86|901.76|22
1652110930000|2022-05-09 15:42:10|918.91|901.81|918.13|901.03|918.96|901.86|918.13|901.03|22
1652110940000|2022-05-09 15:42:20|918.1|901|917.95|900.85|918.1|901|917.9|900.8|6
1652110950000|2022-05-09 15:42:30|917.9|900.8|917.99|900.89|918.01|900.91|917.57|900.47|12
1652110960000|2022-05-09 15:42:40|917.96|900.86|917.9|900.8|918|900.9|917.9|900.8|5
1652110970000|2022-05-09 15:42:50|917.96|900.86|918.04|900.94|918.06|900.96|917.96|900.86|6
1652110980000|2022-05-09 15:43:00|918.03|900.93|917.12|900.02|918.04|900.94|917.04|899.94|26
1652110990000|2022-05-09 15:43:10|917.05|899.95|918.21|901.11|918.44|901.34|916.85|899.75|33
1652111000000|2022-05-09 15:43:20|918.25|901.15|918.72|901.62|918.79|901.69|917.73|900.63|26
1652111010000|2022-05-09 15:43:30|918.66|901.56|918.74|901.64|918.76|901.66|918.5|901.4|20
1652111020000|2022-05-09 15:43:40|918.73|901.63|918.08|900.98|918.73|901.63|918.07|900.97|16
1652111030000|2022-05-09 15:43:50|918.1|901|918.12|901.02|918.59|901.49|918.06|900.96|27
1652111040000|2022-05-09 15:44:00|918.1|901|917.06|899.96|918.1|901|917.02|899.92|25
1652111050000|2022-05-09 15:44:10|917.02|899.92|915.98|898.88|917.02|899.92|915.98|898.88|24
1652111060000|2022-05-09 15:44:20|916.05|898.95|915.04|897.94|916.08|898.98|915.04|897.94|23
1652111070000|2022-05-09 15:44:30|915.05|897.95|915.27|898.17|915.86|898.76|915.01|897.91|15
1652111080000|2022-05-09 15:44:40|915.35|898.25|915.57|898.47|915.57|898.47|915.06|897.96|27
1652111090000|2022-05-09 15:44:50|915.59|898.49|915.81|898.71|916.06|898.96|915.59|898.49|22
1652111100000|2022-05-09 15:45:00|915.79|898.69|916.28|899.18|916.28|899.18|915.64|898.54|22
1652111110000|2022-05-09 15:45:10|916.29|899.19|916.64|899.54|916.75|899.65|916.29|899.19|22
1652111120000|2022-05-09 15:45:20|916.63|899.53|916.95|899.85|916.99|899.89|916.63|899.53|24
1652111130000|2022-05-09 15:45:30|916.88|899.78|916.38|899.28|916.96|899.86|916.38|899.28|12
1652111140000|2022-05-09 15:45:40|916.33|899.23|916.51|899.41|916.83|899.73|916.22|899.12|16
1652111150000|2022-05-09 15:45:50|916.49|899.39|917.43|900.33|917.43|900.33|916.49|899.39|25
1652111160000|2022-05-09 15:46:00|917.44|900.34|917.8|900.7|918.04|900.94|917.44|900.34|24
1652111170000|2022-05-09 15:46:10|917.4|900.3|916.94|899.84|917.4|900.3|916.78|899.68|20
1652111180000|2022-05-09 15:46:20|916.84|899.74|916.77|899.67|916.94|899.84|916.11|899.01|26
1652111190000|2022-05-09 15:46:30|916.78|899.68|916.99|899.89|917.07|899.97|916.78|899.68|22
1652111200000|2022-05-09 15:46:40|917|899.9|917.26|900.16|917.26|900.16|916.88|899.78|15
1652111210000|2022-05-09 15:46:50|917.27|900.17|918.01|900.91|918.02|900.92|917.22|900.12|16
1652111220000|2022-05-09 15:47:00|917.88|900.78|918.74|901.64|919.03|901.93|917.75|900.65|26
1652111230000|2022-05-09 15:47:10|918.7|901.6|918.28|901.18|918.88|901.78|918.28|901.18|26
1652111240000|2022-05-09 15:47:20|918.26|901.16|917.64|900.54|918.26|901.16|917.3|900.2|25
1652111250000|2022-05-09 15:47:30|917.63|900.53|918|900.9|918.02|900.92|917.53|900.43|20
1652111260000|2022-05-09 15:47:40|918.02|900.92|917.95|900.85|918.03|900.93|917.95|900.85|13
1652111270000|2022-05-09 15:47:50|917.84|900.74|917.64|900.54|917.84|900.74|917.37|900.27|13
1652111280000|2022-05-09 15:48:00|917.6|900.5|917.07|899.97|917.64|900.54|916.9|899.8|19
1652111290000|2022-05-09 15:48:10|917.1|900|916.24|899.14|917.16|900.06|916.24|899.14|19
1652111300000|2022-05-09 15:48:20|916.18|899.08|916.36|899.26|916.57|899.47|916.02|898.92|20
1652111310000|2022-05-09 15:48:30|916.4|899.3|916.79|899.69|916.94|899.84|916.38|899.28|28
1652111320000|2022-05-09 15:48:40|916.77|899.67|916.22|899.12|916.77|899.67|915.99|898.89|15
1652111330000|2022-05-09 15:48:50|916.3|899.2|915.94|898.84|916.3|899.2|915.67|898.57|21
1652111340000|2022-05-09 15:49:00|915.87|898.77|915.08|897.98|915.91|898.81|915.08|897.98|27
1652111350000|2022-05-09 15:49:10|915.05|897.95|914.09|896.99|915.07|897.97|914.08|896.98|21
1652111360000|2022-05-09 15:49:20|914.11|897.01|913.04|895.94|914.11|897.01|913.04|895.94|34
1652111370000|2022-05-09 15:49:30|913.06|895.96|912.48|895.38|913.08|895.98|912.48|895.38|22
1652111380000|2022-05-09 15:49:40|912.47|895.37|912.3|895.2|912.72|895.62|912.3|895.2|19
1652111390000|2022-05-09 15:49:50|912.25|895.15|912.49|895.39|912.52|895.42|912.25|895.15|13
1652111400000|2022-05-09 15:50:00|912.5|895.4|914|896.9|914.04|896.94|912.47|895.37|24
1652111410000|2022-05-09 15:50:10|913.69|896.59|913.01|895.91|913.7|896.6|912.99|895.89|29
1652111420000|2022-05-09 15:50:20|912.97|895.87|913.45|896.35|913.69|896.59|912.84|895.74|27
1652111430000|2022-05-09 15:50:30|913.47|896.37|914.46|897.36|914.59|897.49|913.47|896.37|20
1652111440000|2022-05-09 15:50:40|914.47|897.37|915.57|898.47|915.57|898.47|914.41|897.31|26
1652111450000|2022-05-09 15:50:50|915.58|898.48|916.79|899.69|916.96|899.86|915.44|898.34|30
1652111460000|2022-05-09 15:51:00|916.44|899.34|917.41|900.31|918.57|901.47|916.07|898.97|27
1652111470000|2022-05-09 15:51:10|917.59|900.49|918.53|901.43|918.78|901.68|917.59|900.49|33
1652111480000|2022-05-09 15:51:20|918.57|901.47|918.94|901.84|919.17|902.07|918.57|901.47|29
1652111490000|2022-05-09 15:51:30|918.92|901.82|919.6|902.5|919.6|902.5|918.92|901.82|15
1652111500000|2022-05-09 15:51:40|919.59|902.49|919.55|902.45|920.1|903|919.04|901.94|24
1652111510000|2022-05-09 15:51:50|919.43|902.33|919.57|902.47|919.67|902.57|919.13|902.03|20
1652111520000|2022-05-09 15:52:00|919.68|902.58|918.91|901.81|919.68|902.58|918.87|901.77|20
1652111530000|2022-05-09 15:52:10|918.97|901.87|919.43|902.33|919.53|902.43|918.97|901.87|28
1652111540000|2022-05-09 15:52:20|919.58|902.48|920.09|902.99|920.09|902.99|919.08|901.98|23
1652111550000|2022-05-09 15:52:30|920.1|903|919.75|902.65|920.1|903|919.32|902.22|27
1652111560000|2022-05-09 15:52:40|919.87|902.77|919.97|902.87|920.09|902.99|919.76|902.66|21
1652111570000|2022-05-09 15:52:50|920.03|902.93|919.71|902.61|920.04|902.94|919.68|902.58|16
1652111580000|2022-05-09 15:53:00|919.82|902.72|919.83|902.73|919.83|902.73|919.82|902.72|4
1652111590000|2022-05-09 15:53:10|919.82|902.72|920.05|902.95|920.05|902.95|919.48|902.38|19
1652111600000|2022-05-09 15:53:20|920.34|903.24|920.07|902.97|920.35|903.25|920.07|902.97|18
1652111610000|2022-05-09 15:53:30|920.03|902.93|919.16|902.06|920.03|902.93|919.05|901.95|20
1652111620000|2022-05-09 15:53:40|919.2|902.1|918.97|901.87|919.2|902.1|918.96|901.86|21
1652111630000|2022-05-09 15:53:50|918.81|901.71|918.71|901.61|919|901.9|918.31|901.21|21
1652111640000|2022-05-09 15:54:00|918.7|901.6|918.31|901.21|918.94|901.84|918.17|901.07|22
1652111650000|2022-05-09 15:54:10|918.3|901.2|918.93|901.83|918.93|901.83|918.22|901.12|15
1652111660000|2022-05-09 15:54:20|918.92|901.82|919.58|902.48|919.58|902.48|918.91|901.81|12
1652111670000|2022-05-09 15:54:30|919.5|902.4|919.78|902.68|919.86|902.76|919.5|902.4|17
1652111680000|2022-05-09 15:54:40|919.77|902.67|919.82|902.72|919.92|902.82|919.73|902.63|23
1652111690000|2022-05-09 15:54:50|919.81|902.71|918.98|901.88|919.84|902.74|918.96|901.86|20
1652111700000|2022-05-09 15:55:00|918.97|901.87|918.21|901.11|919.15|902.05|918.18|901.08|23
1652111710000|2022-05-09 15:55:10|918.17|901.07|917.9|900.8|918.17|901.07|917.8|900.7|12
1652111720000|2022-05-09 15:55:20|917.89|900.79|918.55|901.45|918.55|901.45|917.89|900.79|15
1652111730000|2022-05-09 15:55:30|918.43|901.33|918.9|901.8|918.91|901.81|918.41|901.31|25
1652111740000|2022-05-09 15:55:40|918.97|901.87|918.56|901.46|918.97|901.87|918.56|901.46|14
1652111750000|2022-05-09 15:55:50|918.68|901.58|918.87|901.77|918.87|901.77|918.58|901.48|13
1652111760000|2022-05-09 15:56:00|918.9|901.8|919.82|902.72|919.92|902.82|918.9|901.8|28
1652111770000|2022-05-09 15:56:10|919.71|902.61|918.98|901.88|919.71|902.61|918.76|901.66|30
1652111780000|2022-05-09 15:56:20|919|901.9|918.94|901.84|919|901.9|918.92|901.82|18
1652111790000|2022-05-09 15:56:30|919|901.9|919|901.9|919.03|901.93|918.98|901.88|9
1652111800000|2022-05-09 15:56:40|919.01|901.91|919.07|901.97|919.13|902.03|919.01|901.91|6
1652111810000|2022-05-09 15:56:50|919.02|901.92|919.05|901.95|919.05|901.95|918.99|901.89|7
1652111820000|2022-05-09 15:57:00|919.15|902.05|918.58|901.48|919.2|902.1|918.58|901.48|14
1652111830000|2022-05-09 15:57:10|918.43|901.33|918.06|900.96|918.6|901.5|917.86|900.76|14
1652111840000|2022-05-09 15:57:20|918.05|900.95|918.1|901|918.15|901.05|918.04|900.94|10
1652111850000|2022-05-09 15:57:30|918.09|900.99|919.4|902.3|919.4|902.3|918.09|900.99|16
1652111860000|2022-05-09 15:57:40|919.32|902.22|919.93|902.83|919.94|902.84|919.27|902.17|6
1652111870000|2022-05-09 15:57:50|919.97|902.87|920.4|903.3|920.4|903.3|919.97|902.87|13
1652111880000|2022-05-09 15:58:00|920.26|903.16|921.85|904.75|921.85|904.75|920.26|903.16|11
1652111890000|2022-05-09 15:58:10|921.86|904.76|921.36|904.26|921.86|904.76|921.36|904.26|7
1652111900000|2022-05-09 15:58:20|921.54|904.44|921.81|904.71|921.87|904.77|921.14|904.04|28
1652111910000|2022-05-09 15:58:30|921.75|904.65|920.95|903.85|921.75|904.65|920.62|903.52|23
1652111920000|2022-05-09 15:58:40|920.98|903.88|919.88|902.78|921.05|903.95|919.72|902.62|29
1652111930000|2022-05-09 15:58:50|919.89|902.79|919.09|901.99|920.21|903.11|919.09|901.99|23
1652111940000|2022-05-09 15:59:00|919.08|901.98|918.48|901.38|919.08|901.98|918.48|901.38|31
1652111950000|2022-05-09 15:59:10|918.49|901.39|919.02|901.92|919.13|902.03|918.42|901.32|17
1652111960000|2022-05-09 15:59:20|919.01|901.91|919.48|902.38|920|902.9|918.92|901.82|24
1652111970000|2022-05-09 15:59:30|919.4|902.3|919.81|902.71|919.87|902.77|919.37|902.27|16
1652111980000|2022-05-09 15:59:40|919.87|902.77|920.71|903.61|920.71|903.61|919.87|902.77|23
1652111990000|2022-05-09 15:59:50|920.65|903.55|920.2|903.1|920.8|903.7|920.12|903.02|28
1652112000000|2022-05-09 16:00:00|920.22|903.12|920.16|903.06|920.22|903.12|919.4|902.3|22
1652112010000|2022-05-09 16:00:10|920.13|903.03|920.01|902.91|920.13|903.03|920|902.9|27
1652112020000|2022-05-09 16:00:20|920|902.9|918.94|901.84|920|902.9|918.94|901.84|28
1652112030000|2022-05-09 16:00:30|919.09|901.99|919.6|902.5|919.79|902.69|918.99|901.89|23
1652112040000|2022-05-09 16:00:40|919.54|902.44|919.25|902.15|919.62|902.52|919.03|901.93|31
1652112050000|2022-05-09 16:00:50|919.24|902.14|918.26|901.16|919.27|902.17|918.26|901.16|27
1652112060000|2022-05-09 16:01:00|918.21|901.11|918.03|900.93|918.28|901.18|917.91|900.81|21
1652112070000|2022-05-09 16:01:10|917.97|900.87|916.33|899.23|917.99|900.89|916.33|899.23|31
1652112080000|2022-05-09 16:01:20|916.32|899.22|916.35|899.25|917.04|899.94|916.3|899.2|23
1652112090000|2022-05-09 16:01:30|916.36|899.26|917.04|899.94|917.69|900.59|916.22|899.12|22
1652112100000|2022-05-09 16:01:40|917.01|899.91|916.57|899.47|917.03|899.93|916.34|899.24|22
1652112110000|2022-05-09 16:01:50|916.58|899.48|915.41|898.31|916.58|899.48|915.41|898.31|23
1652112120000|2022-05-09 16:02:00|915.4|898.3|915.49|898.39|916.05|898.95|915.4|898.3|30
1652112130000|2022-05-09 16:02:10|915.48|898.38|915.38|898.28|916.15|899.05|915.38|898.28|29
1652112140000|2022-05-09 16:02:20|915.42|898.32|916.67|899.57|916.76|899.66|915.36|898.26|29
1652112150000|2022-05-09 16:02:30|916.71|899.61|916.64|899.54|916.86|899.76|916.64|899.54|18
1652112160000|2022-05-09 16:02:40|916.63|899.53|916.38|899.28|916.75|899.65|916.3|899.2|20
1652112170000|2022-05-09 16:02:50|916.36|899.26|915.22|898.12|916.42|899.32|915.16|898.06|29
1652112180000|2022-05-09 16:03:00|915.23|898.13|914.99|897.89|915.62|898.52|914.65|897.55|25
1652112190000|2022-05-09 16:03:10|915|897.9|915.07|897.97|915.07|897.97|914.98|897.88|9
1652112200000|2022-05-09 16:03:20|915.05|897.95|914.6|897.5|915.05|897.95|914.58|897.48|11
1652112210000|2022-05-09 16:03:30|914.29|897.19|912.69|895.59|914.37|897.27|912.67|895.57|24
1652112220000|2022-05-09 16:03:40|912.72|895.62|912.21|895.11|912.89|895.79|912.21|895.11|19
1652112230000|2022-05-09 16:03:50|912.23|895.13|912.14|895.04|912.76|895.66|912.14|895.04|18
1652112240000|2022-05-09 16:04:00|912.13|895.03|912.37|895.27|912.57|895.47|912.07|894.97|17
1652112250000|2022-05-09 16:04:10|912.38|895.28|912.09|894.99|912.45|895.35|912.07|894.97|16
1652112260000|2022-05-09 16:04:20|912.08|894.98|912.13|895.03|912.58|895.48|912.07|894.97|20
1652112270000|2022-05-09 16:04:30|912.12|895.02|912.12|895.02|912.15|895.05|912.07|894.97|13
1652112280000|2022-05-09 16:04:40|912.08|894.98|912.62|895.52|912.62|895.52|912.05|894.95|20
1652112290000|2022-05-09 16:04:50|912.82|895.72|913.83|896.73|914.05|896.95|912.65|895.55|25
1652112300000|2022-05-09 16:05:00|913.78|896.68|913.84|896.74|914.03|896.93|913.38|896.28|21
1652112310000|2022-05-09 16:05:10|913.85|896.75|913.75|896.65|913.85|896.75|913.1|896|19
1652112320000|2022-05-09 16:05:20|913.74|896.64|913.85|896.75|913.85|896.75|913.74|896.64|8
1652112330000|2022-05-09 16:05:30|913.84|896.74|914.26|897.16|914.26|897.16|913.84|896.74|15
1652112340000|2022-05-09 16:05:40|914.51|897.41|915.75|898.65|916.34|899.24|914.41|897.31|21
1652112350000|2022-05-09 16:05:50|915.88|898.78|915.88|898.78|916.3|899.2|915.75|898.65|26
1652112360000|2022-05-09 16:06:00|915.89|898.79|915.79|898.69|915.92|898.82|915.79|898.69|10
1652112370000|2022-05-09 16:06:10|915.92|898.82|915.97|898.87|916|898.9|915.92|898.82|9
1652112380000|2022-05-09 16:06:20|915.98|898.88|917.08|899.98|917.08|899.98|915.98|898.88|21
1652112390000|2022-05-09 16:06:30|917.09|899.99|918.48|901.38|918.48|901.38|917.09|899.99|17
1652112400000|2022-05-09 16:06:40|918.36|901.26|919.95|902.85|920.37|903.27|918.36|901.26|28
1652112410000|2022-05-09 16:06:50|919.97|902.87|921.34|904.24|921.38|904.28|919.96|902.86|25
1652112420000|2022-05-09 16:07:00|921.4|904.3|922.24|905.14|922.3|905.2|921.4|904.3|25
1652112430000|2022-05-09 16:07:10|922.3|905.2|923.56|906.46|923.56|906.46|922.26|905.16|24
1652112440000|2022-05-09 16:07:20|923.61|906.51|923.74|906.64|923.97|906.87|923.29|906.19|25
1652112450000|2022-05-09 16:07:30|923.72|906.62|924|906.9|924.37|907.27|923.61|906.51|23
1652112460000|2022-05-09 16:07:40|923.91|906.81|923.99|906.89|924.12|907.02|923.89|906.79|26
1652112470000|2022-05-09 16:07:50|924.01|906.91|923.63|906.53|924.01|906.91|923.32|906.22|33
1652112480000|2022-05-09 16:08:00|923.62|906.52|923.93|906.83|923.93|906.83|923.62|906.52|10
1652112490000|2022-05-09 16:08:10|923.94|906.84|924.13|907.03|924.17|907.07|923.93|906.83|16
1652112500000|2022-05-09 16:08:20|924.09|906.99|923.11|906.01|924.09|906.99|923.1|906|24
1652112510000|2022-05-09 16:08:30|923.12|906.02|922.77|905.67|923.12|906.02|922.77|905.67|17
1652112520000|2022-05-09 16:08:40|922.78|905.68|922.04|904.94|922.78|905.68|921.82|904.72|22
1652112530000|2022-05-09 16:08:50|922.17|905.07|922.14|905.04|922.76|905.66|922|904.9|28
1652112540000|2022-05-09 16:09:00|922.07|904.97|921.84|904.74|922.14|905.04|921.21|904.11|35
1652112550000|2022-05-09 16:09:10|921.89|904.79|921.09|903.99|921.98|904.88|921.05|903.95|31
1652112560000|2022-05-09 16:09:20|921.15|904.05|921.57|904.47|921.57|904.47|921.1|904|29
1652112570000|2022-05-09 16:09:30|921.76|904.66|920.94|903.84|921.98|904.88|920.92|903.82|28
1652112580000|2022-05-09 16:09:40|920.91|903.81|919.32|902.22|920.91|903.81|919.32|902.22|25
1652112590000|2022-05-09 16:09:50|919.52|902.42|918.62|901.52|919.52|902.42|918.59|901.49|29
1652112600000|2022-05-09 16:10:00|918.58|901.48|919.89|902.79|919.9|902.8|918.1|901|29
1652112610000|2022-05-09 16:10:10|919.91|902.81|919.88|902.78|919.92|902.82|919.03|901.93|28
1652112620000|2022-05-09 16:10:20|919.92|902.82|921.45|904.35|921.83|904.73|919.88|902.78|32
1652112630000|2022-05-09 16:10:30|921.51|904.41|921.79|904.69|922.05|904.95|921.44|904.34|28
1652112640000|2022-05-09 16:10:40|921.76|904.66|921.46|904.36|921.83|904.73|921.11|904.01|24
1652112650000|2022-05-09 16:10:50|921.55|904.45|922.04|904.94|922.08|904.98|921.55|904.45|10
1652112660000|2022-05-09 16:11:00|922.02|904.92|921.53|904.43|922.04|904.94|921.53|904.43|17
1652112670000|2022-05-09 16:11:10|921.52|904.42|921.04|903.94|921.58|904.48|921.04|903.94|21
1652112680000|2022-05-09 16:11:20|921.06|903.96|920.75|903.65|921.06|903.96|920.46|903.36|18
1652112690000|2022-05-09 16:11:30|920.72|903.62|921.28|904.18|921.76|904.66|920.72|903.62|17
1652112700000|2022-05-09 16:11:40|921.32|904.22|921.93|904.83|921.95|904.85|921.32|904.22|12
1652112710000|2022-05-09 16:11:50|921.91|904.81|921.65|904.55|921.95|904.85|921.57|904.47|19
1652112720000|2022-05-09 16:12:00|921.63|904.53|921.76|904.66|922.01|904.91|921.63|904.53|20
1652112730000|2022-05-09 16:12:10|921.74|904.64|921.84|904.74|921.91|904.81|921.7|904.6|19
1652112740000|2022-05-09 16:12:20|921.82|904.72|921.21|904.11|921.83|904.73|921.21|904.11|15
1652112750000|2022-05-09 16:12:30|921.11|904.01|921.03|903.93|921.12|904.02|921.03|903.93|17
1652112760000|2022-05-09 16:12:40|921.19|904.09|921.78|904.68|921.79|904.69|921.04|903.94|25
1652112770000|2022-05-09 16:12:50|921.8|904.7|921.86|904.76|921.87|904.77|921.54|904.44|21
1652112780000|2022-05-09 16:13:00|921.88|904.78|922.85|905.75|923.17|906.07|921.88|904.78|32
1652112790000|2022-05-09 16:13:10|922.83|905.73|922.11|905.01|923|905.9|922.1|905|27
1652112800000|2022-05-09 16:13:20|922.14|905.04|922.17|905.07|922.56|905.46|922.05|904.95|20
1652112810000|2022-05-09 16:13:30|922.15|905.05|922.08|904.98|922.33|905.23|922.04|904.94|26
1652112820000|2022-05-09 16:13:40|922.06|904.96|921.22|904.12|922.17|905.07|921.22|904.12|24
1652112830000|2022-05-09 16:13:50|921.21|904.11|921.84|904.74|921.84|904.74|921.02|903.92|27
1652112840000|2022-05-09 16:14:00|921.89|904.79|922.08|904.98|922.08|904.98|921.8|904.7|16
1652112850000|2022-05-09 16:14:10|922.07|904.97|923.1|906|923.1|906|922.05|904.95|21
1652112860000|2022-05-09 16:14:20|923.11|906.01|923.29|906.19|923.33|906.23|922.99|905.89|8
1652112870000|2022-05-09 16:14:30|923.54|906.44|923.45|906.35|923.58|906.48|923.33|906.23|8
1652112880000|2022-05-09 16:14:40|923.46|906.36|923.04|905.94|923.61|906.51|923.04|905.94|21
1652112890000|2022-05-09 16:14:50|923.01|905.91|923.02|905.92|923.13|906.03|922.99|905.89|14
1652112900000|2022-05-09 16:15:00|923.04|905.94|923.94|906.84|923.94|906.84|922.22|905.12|28
1652112910000|2022-05-09 16:15:10|924.35|907.25|924.8|907.7|924.98|907.88|924.16|907.06|35
1652112920000|2022-05-09 16:15:20|924.74|907.64|924.99|907.89|925.06|907.96|924.5|907.4|21
1652112930000|2022-05-09 16:15:30|924.96|907.86|924.27|907.17|925.38|908.28|924.27|907.17|27
1652112940000|2022-05-09 16:15:40|924.34|907.24|925.08|907.98|925.59|908.49|924.23|907.13|25
1652112950000|2022-05-09 16:15:50|925.12|908.02|926.5|909.4|926.5|909.4|925.05|907.95|28
1652112960000|2022-05-09 16:16:00|926.62|909.52|926.83|909.73|926.84|909.74|926.41|909.31|21
1652112970000|2022-05-09 16:16:10|926.8|909.7|926.04|908.94|926.8|909.7|925.98|908.88|24
1652112980000|2022-05-09 16:16:20|926.05|908.95|925.92|908.82|926.13|909.03|925.45|908.35|26
1652112990000|2022-05-09 16:16:30|925.94|908.84|925.92|908.82|926.05|908.95|925.51|908.41|22
1652113000000|2022-05-09 16:16:40|925.79|908.69|925.72|908.62|925.8|908.7|925.48|908.38|22
1652113010000|2022-05-09 16:16:50|925.71|908.61|925.92|908.82|925.97|908.87|925.41|908.31|19
1652113020000|2022-05-09 16:17:00|925.89|908.79|925.7|908.6|925.89|908.79|925.61|908.51|21
1652113030000|2022-05-09 16:17:10|925.65|908.55|925.48|908.38|925.76|908.66|925.43|908.33|23
1652113040000|2022-05-09 16:17:20|925.46|908.36|925.84|908.74|925.94|908.84|925.43|908.33|16
1652113050000|2022-05-09 16:17:30|925.86|908.76|925.8|908.7|926.07|908.97|925.8|908.7|22
1652113060000|2022-05-09 16:17:40|925.99|908.89|925.94|908.84|926.06|908.96|925.79|908.69|15
1652113070000|2022-05-09 16:17:50|925.96|908.86|926.78|909.68|926.99|909.89|925.96|908.86|13
1652113080000|2022-05-09 16:18:00|926.84|909.74|926.69|909.59|926.84|909.74|926.66|909.56|13
1652113090000|2022-05-09 16:18:10|926.67|909.57|926.73|909.63|927.1|910|926.52|909.42|15
1652113100000|2022-05-09 16:18:20|926.69|909.59|926.94|909.84|927.04|909.94|926.61|909.51|23
1652113110000|2022-05-09 16:18:30|926.92|909.82|926.35|909.25|926.94|909.84|926.29|909.19|19
1652113120000|2022-05-09 16:18:40|926.29|909.19|926.3|909.2|926.36|909.26|926.05|908.95|22
1652113130000|2022-05-09 16:18:50|926.29|909.19|925.58|908.48|926.42|909.32|925.58|908.48|20
1652113140000|2022-05-09 16:19:00|925.6|908.5|925.89|908.79|925.96|908.86|925.6|908.5|15
1652113150000|2022-05-09 16:19:10|925.96|908.86|925.92|908.82|926.02|908.92|925.92|908.82|11
1652113160000|2022-05-09 16:19:20|925.94|908.84|925.22|908.12|925.94|908.84|925.22|908.12|29
1652113170000|2022-05-09 16:19:30|925.24|908.14|923.92|906.82|925.25|908.15|923.59|906.49|27
1652113180000|2022-05-09 16:19:40|923.9|906.8|923.42|906.32|923.9|906.8|923.35|906.25|28
1652113190000|2022-05-09 16:19:50|923.61|906.51|923.28|906.18|923.78|906.68|923.16|906.06|22
1652113200000|2022-05-09 16:20:00|923.27|906.17|922.55|905.45|923.27|906.17|922.55|905.45|24
1652113210000|2022-05-09 16:20:10|922.54|905.44|922.1|905|922.54|905.44|922.09|904.99|20
1652113220000|2022-05-09 16:20:20|922.09|904.99|921.88|904.78|922.13|905.03|921.57|904.47|28
1652113230000|2022-05-09 16:20:30|921.54|904.44|921.05|903.95|921.54|904.44|920.74|903.64|24
1652113240000|2022-05-09 16:20:40|921.04|903.94|920.09|902.99|921.04|903.94|919.66|902.56|27
1652113250000|2022-05-09 16:20:50|920.1|903|919.96|902.86|920.1|903|919.79|902.69|18
1652113260000|2022-05-09 16:21:00|919.95|902.85|919.54|902.44|919.95|902.85|919.07|901.97|27
1652113270000|2022-05-09 16:21:10|919.6|902.5|920.08|902.98|920.19|903.09|919.6|902.5|25
1652113280000|2022-05-09 16:21:20|920.2|903.1|920.21|903.11|921.02|903.92|920.2|903.1|27
1652113290000|2022-05-09 16:21:30|920.2|903.1|920.07|902.97|920.32|903.22|920.07|902.97|29
1652113300000|2022-05-09 16:21:40|920.1|903|920|902.9|920.1|903|920|902.9|9
1652113310000|2022-05-09 16:21:50|919.99|902.89|920.01|902.91|920.09|902.99|919.99|902.89|17
1652113320000|2022-05-09 16:22:00|920|902.9|919.88|902.78|920.03|902.93|919.59|902.49|25
1652113330000|2022-05-09 16:22:10|919.83|902.73|920.59|903.49|920.63|903.53|919.79|902.69|22
1652113340000|2022-05-09 16:22:20|920.61|903.51|920.75|903.65|920.97|903.87|920.61|903.51|11
1652113350000|2022-05-09 16:22:30|920.78|903.68|920.86|903.76|920.99|903.89|920.78|903.68|11
1652113360000|2022-05-09 16:22:40|920.72|903.62|920.1|903|920.75|903.65|920|902.9|23
1652113370000|2022-05-09 16:22:50|920.11|903.01|919.42|902.32|920.19|903.09|919.42|902.32|20
1652113380000|2022-05-09 16:23:00|919.49|902.39|919.09|901.99|919.49|902.39|919.09|901.99|24
1652113390000|2022-05-09 16:23:10|919.06|901.96|919.79|902.69|919.8|902.7|919.03|901.93|20
1652113400000|2022-05-09 16:23:20|919.78|902.68|919.81|902.71|919.86|902.76|919.72|902.62|19
1652113410000|2022-05-09 16:23:30|919.79|902.69|919.77|902.67|919.82|902.72|919.74|902.64|12
1652113420000|2022-05-09 16:23:40|919.73|902.63|920.24|903.14|920.24|903.14|919.73|902.63|15
1652113430000|2022-05-09 16:23:50|920.26|903.16|920.49|903.39|920.49|903.39|919.93|902.83|22
1652113440000|2022-05-09 16:24:00|920.6|903.5|922.25|905.15|922.25|905.15|920.58|903.48|25
1652113450000|2022-05-09 16:24:10|922.45|905.35|923.6|906.5|923.65|906.55|922.39|905.29|25
1652113460000|2022-05-09 16:24:20|923.35|906.25|923.02|905.92|923.77|906.67|922.92|905.82|26
1652113470000|2022-05-09 16:24:30|923.01|905.91|923.03|905.93|923.95|906.85|923.01|905.91|25
1652113480000|2022-05-09 16:24:40|923.04|905.94|922.15|905.05|923.06|905.96|922.15|905.05|21
1652113490000|2022-05-09 16:24:50|922.17|905.07|921.4|904.3|922.19|905.09|921.28|904.18|29
1652113500000|2022-05-09 16:25:00|921.97|904.87|921.82|904.72|921.99|904.89|921.34|904.24|31
1652113510000|2022-05-09 16:25:10|921.81|904.71|921.86|904.76|921.91|904.81|921.12|904.02|26
1652113520000|2022-05-09 16:25:20|921.87|904.77|921.98|904.88|921.98|904.88|921.85|904.75|16
1652113530000|2022-05-09 16:25:30|921.97|904.87|919.57|902.47|921.97|904.87|919.57|902.47|34
1652113540000|2022-05-09 16:25:40|919.79|902.69|919.1|902|919.96|902.86|919.1|902|32
1652113550000|2022-05-09 16:25:50|919.09|901.99|918.46|901.36|919.1|902|918.46|901.36|16
1652113560000|2022-05-09 16:26:00|918.48|901.38|917.13|900.03|918.49|901.39|916.72|899.62|28
1652113570000|2022-05-09 16:26:10|917.15|900.05|916.47|899.37|917.15|900.05|916.38|899.28|29
1652113580000|2022-05-09 16:26:20|916.46|899.36|916.86|899.76|917.17|900.07|916.46|899.36|23
1652113590000|2022-05-09 16:26:30|916.87|899.77|916.14|899.04|916.98|899.88|916.09|898.99|28
1652113600000|2022-05-09 16:26:40|916.13|899.03|915.39|898.29|916.13|899.03|915.27|898.17|24
1652113610000|2022-05-09 16:26:50|915.27|898.17|914.56|897.46|915.27|898.17|914.54|897.44|15
1652113620000|2022-05-09 16:27:00|914.64|897.54|914.35|897.25|914.64|897.54|914.18|897.08|6
1652113630000|2022-05-09 16:27:10|914.33|897.23|914.13|897.03|914.33|897.23|914.03|896.93|20
1652113640000|2022-05-09 16:27:20|914.12|897.02|913.19|896.09|914.12|897.02|913.19|896.09|20
1652113650000|2022-05-09 16:27:30|913.18|896.08|913.43|896.33|913.56|896.46|913.17|896.07|15
1652113660000|2022-05-09 16:27:40|913.45|896.35|913.47|896.37|913.58|896.48|913.23|896.13|15
1652113670000|2022-05-09 16:27:50|913.45|896.35|913.21|896.11|913.47|896.37|913.21|896.11|7
1652113680000|2022-05-09 16:28:00|913.2|896.1|913.14|896.04|913.49|896.39|913.14|896.04|24
1652113690000|2022-05-09 16:28:10|913.05|895.95|913.94|896.84|914.32|897.22|913.05|895.95|25
1652113700000|2022-05-09 16:28:20|913.9|896.8|914.06|896.96|914.07|896.97|913.9|896.8|11
1652113710000|2022-05-09 16:28:30|913.94|896.84|914.07|896.97|914.07|896.97|913.7|896.6|13
1652113720000|2022-05-09 16:28:40|914.02|896.92|914.01|896.91|914.04|896.94|913.91|896.81|21
1652113730000|2022-05-09 16:28:50|913.97|896.87|914.02|896.92|914.03|896.93|913.97|896.87|13
1652113740000|2022-05-09 16:29:00|914.01|896.91|913.13|896.03|914.07|896.97|913.13|896.03|22
1652113750000|2022-05-09 16:29:10|913.12|896.02|914.37|897.27|914.61|897.51|913.11|896.01|24
1652113760000|2022-05-09 16:29:20|914.36|897.26|914.19|897.09|915.01|897.91|914.14|897.04|26
1652113770000|2022-05-09 16:29:30|914.12|897.02|914.1|897|914.12|897.02|914.1|897|7
1652113780000|2022-05-09 16:29:40|914.11|897.01|914.91|897.81|915.02|897.92|914.1|897|18
1652113790000|2022-05-09 16:29:50|914.92|897.82|914.92|897.82|914.93|897.83|914.82|897.72|10
1652113800000|2022-05-09 16:30:00|914.93|897.83|914.28|897.18|914.97|897.87|914.09|896.99|23
1652113810000|2022-05-09 16:30:10|914.27|897.17|915|897.9|915.37|898.27|914.27|897.17|23
1652113820000|2022-05-09 16:30:20|914.97|897.87|915.26|898.16|915.77|898.67|914.97|897.87|30
1652113830000|2022-05-09 16:30:30|915.14|898.04|915.14|898.04|915.22|898.12|915.11|898.01|13
1652113840000|2022-05-09 16:30:40|915.13|898.03|913.66|896.56|915.19|898.09|913.66|896.56|30
1652113850000|2022-05-09 16:30:50|913.71|896.61|912.88|895.78|913.82|896.72|912.49|895.39|24
1652113860000|2022-05-09 16:31:00|912.89|895.79|913.23|896.13|913.23|896.13|912.89|895.79|20
1652113870000|2022-05-09 16:31:10|913.15|896.05|913.21|896.11|913.29|896.19|913.11|896.01|15
1652113880000|2022-05-09 16:31:20|913.22|896.12|915.66|898.56|915.66|898.56|913.21|896.11|28
1652113890000|2022-05-09 16:31:30|915.78|898.68|916.12|899.02|916.77|899.67|915.78|898.68|30
1652113900000|2022-05-09 16:31:40|916.11|899.01|915.09|897.99|916.19|899.09|914.81|897.71|29
1652113910000|2022-05-09 16:31:50|915.17|898.07|915.21|898.11|915.68|898.58|915|897.9|22
1652113920000|2022-05-09 16:32:00|915.18|898.08|914.28|897.18|915.58|898.48|914.28|897.18|27
1652113930000|2022-05-09 16:32:10|914.35|897.25|914.95|897.85|915.44|898.34|914.35|897.25|29
1652113940000|2022-05-09 16:32:20|914.96|897.86|916.23|899.13|916.23|899.13|914.92|897.82|21
1652113950000|2022-05-09 16:32:30|916.36|899.26|916.01|898.91|917.13|900.03|916.01|898.91|31
1652113960000|2022-05-09 16:32:40|916.02|898.92|915.31|898.21|916.02|898.92|915.31|898.21|26
1652113970000|2022-05-09 16:32:50|915.27|898.17|915|897.9|915.3|898.2|914.91|897.81|26
1652113980000|2022-05-09 16:33:00|915.09|897.99|914.96|897.86|915.09|897.99|914.95|897.85|23
1652113990000|2022-05-09 16:33:10|914.95|897.85|914.03|896.93|914.98|897.88|913.74|896.64|23
1652114000000|2022-05-09 16:33:20|914.01|896.91|913.94|896.84|914.06|896.96|913.89|896.79|10
1652114010000|2022-05-09 16:33:30|913.99|896.89|913.89|896.79|913.99|896.89|913.6|896.5|24
1652114020000|2022-05-09 16:33:40|913.93|896.83|914.62|897.52|914.81|897.71|913.89|896.79|27
1652114030000|2022-05-09 16:33:50|914.67|897.57|914.08|896.98|914.81|897.71|914.07|896.97|15
1652114040000|2022-05-09 16:34:00|914.25|897.15|914.1|897|914.26|897.16|914.1|897|15
1652114050000|2022-05-09 16:34:10|914.08|896.98|914.08|896.98|914.1|897|914.06|896.96|11
1652114060000|2022-05-09 16:34:20|914.04|896.94|913.88|896.78|914.04|896.94|913.86|896.76|18
1652114070000|2022-05-09 16:34:30|913.96|896.86|914.08|896.98|914.13|897.03|913.9|896.8|12
1652114080000|2022-05-09 16:34:40|914.05|896.95|913.51|896.41|914.09|896.99|913.26|896.16|22
1652114090000|2022-05-09 16:34:50|913.46|896.36|913.16|896.06|913.47|896.37|912.56|895.46|24
1652114100000|2022-05-09 16:35:00|913.15|896.05|912.83|895.73|913.15|896.05|912.83|895.73|15
1652114110000|2022-05-09 16:35:10|912.87|895.77|912.95|895.85|913.01|895.91|912.3|895.2|21
1652114120000|2022-05-09 16:35:20|912.81|895.71|912.44|895.34|912.81|895.71|912.28|895.18|20
1652114130000|2022-05-09 16:35:30|912.42|895.32|912.12|895.02|912.55|895.45|912.08|894.98|14
1652114140000|2022-05-09 16:35:40|912.13|895.03|910.83|893.73|912.13|895.03|910.42|893.32|32
1652114150000|2022-05-09 16:35:50|910.79|893.69|911.68|894.58|911.68|894.58|910.79|893.69|21
1652114160000|2022-05-09 16:36:00|911.69|894.59|911.17|894.07|911.85|894.75|911.12|894.02|20
1652114170000|2022-05-09 16:36:10|911.16|894.06|910.53|893.43|911.16|894.06|910.26|893.16|22
1652114180000|2022-05-09 16:36:20|910.55|893.45|910.48|893.38|910.88|893.78|910.45|893.35|21
1652114190000|2022-05-09 16:36:30|910.46|893.36|910.14|893.04|910.46|893.36|910.05|892.95|15
1652114200000|2022-05-09 16:36:40|910.15|893.05|909.99|892.89|910.15|893.05|909.81|892.71|12
1652114210000|2022-05-09 16:36:50|910.02|892.92|909.69|892.59|910.02|892.92|909.19|892.09|28
1652114220000|2022-05-09 16:37:00|909.72|892.62|909.34|892.24|909.72|892.62|909.31|892.21|20
1652114230000|2022-05-09 16:37:10|909.33|892.23|908.47|891.37|909.41|892.31|908.47|891.37|13
1652114240000|2022-05-09 16:37:20|908.35|891.25|907.26|890.16|908.66|891.56|907.22|890.12|30
1652114250000|2022-05-09 16:37:30|907.27|890.17|906.79|889.69|907.27|890.17|906.34|889.24|16
1652114260000|2022-05-09 16:37:40|906.73|889.63|906.17|889.07|906.73|889.63|906.14|889.04|8
1652114270000|2022-05-09 16:37:50|906.25|889.15|906.26|889.16|906.34|889.24|906.15|889.05|10
1652114280000|2022-05-09 16:38:00|906.28|889.18|904.65|887.55|906.28|889.18|904.28|887.18|15
1652114290000|2022-05-09 16:38:10|904.67|887.57|904.34|887.24|905.17|888.07|904.22|887.12|31
1652114300000|2022-05-09 16:38:20|904.35|887.25|902.93|885.83|904.35|887.25|902.63|885.53|32
1652114310000|2022-05-09 16:38:30|903.01|885.91|903.98|886.88|903.98|886.88|902.98|885.88|22
1652114320000|2022-05-09 16:38:40|903.97|886.87|905|887.9|905.01|887.91|903.97|886.87|21
1652114330000|2022-05-09 16:38:50|904.99|887.89|904.42|887.32|904.99|887.89|904|886.9|19
1652114340000|2022-05-09 16:39:00|904.78|887.68|904.79|887.69|904.85|887.75|904.75|887.65|19
1652114350000|2022-05-09 16:39:10|904.81|887.71|904|886.9|904.81|887.71|903.98|886.88|24
1652114360000|2022-05-09 16:39:20|903.92|886.82|903.3|886.2|903.92|886.82|902.87|885.77|21
1652114370000|2022-05-09 16:39:30|903.29|886.19|903.58|886.48|904.07|886.97|903.29|886.19|25
1652114380000|2022-05-09 16:39:40|903.59|886.49|903.19|886.09|903.61|886.51|903.08|885.98|19
1652114390000|2022-05-09 16:39:50|903.18|886.08|901.69|884.59|903.18|886.08|900.93|883.83|30
1652114400000|2022-05-09 16:40:00|901.81|884.71|902.05|884.95|902.22|885.12|901.72|884.62|32
1652114410000|2022-05-09 16:40:10|902.03|884.93|902.59|885.49|902.59|885.49|901.94|884.84|25
1652114420000|2022-05-09 16:40:20|902.6|885.5|902.62|885.52|902.87|885.77|902.1|885|23
1652114430000|2022-05-09 16:40:30|902.64|885.54|902.93|885.83|902.93|885.83|902.11|885.01|26
1652114440000|2022-05-09 16:40:40|902.97|885.87|904.31|887.21|904.6|887.5|902.97|885.87|29
1652114450000|2022-05-09 16:40:50|904.3|887.2|903.7|886.6|904.96|887.86|903.6|886.5|32
1652114460000|2022-05-09 16:41:00|903.51|886.41|902.75|885.65|903.51|886.41|902.75|885.65|25
1652114470000|2022-05-09 16:41:10|902.73|885.63|903.83|886.73|903.93|886.83|902.68|885.58|29
1652114480000|2022-05-09 16:41:20|903.82|886.72|904.31|887.21|904.55|887.45|903.82|886.72|26
1652114490000|2022-05-09 16:41:30|904.28|887.18|903.54|886.44|904.28|887.18|903.44|886.34|18
1652114500000|2022-05-09 16:41:40|903.45|886.35|903.31|886.21|903.45|886.35|903.29|886.19|12
1652114510000|2022-05-09 16:41:50|903.3|886.2|903.26|886.16|903.52|886.42|903.26|886.16|11
1652114520000|2022-05-09 16:42:00|903.29|886.19|903.01|885.91|903.29|886.19|902.91|885.81|18
1652114530000|2022-05-09 16:42:10|903|885.9|902.31|885.21|903.04|885.94|902.19|885.09|21
1652114540000|2022-05-09 16:42:20|902.33|885.23|901.66|884.56|902.33|885.23|901.53|884.43|27
1652114550000|2022-05-09 16:42:30|901.67|884.57|900.49|883.39|901.67|884.57|900.38|883.28|37
1652114560000|2022-05-09 16:42:40|900.51|883.41|900.14|883.04|900.6|883.5|900.05|882.95|26
1652114570000|2022-05-09 16:42:50|900.05|882.95|897.26|880.16|900.05|882.95|897.11|880.01|32
1652114580000|2022-05-09 16:43:00|896.82|879.72|894.61|877.51|896.82|879.72|894.61|877.51|33
1652114590000|2022-05-09 16:43:10|894.93|877.83|892.71|875.61|894.93|877.83|892.51|875.41|32
1652114600000|2022-05-09 16:43:20|892.72|875.62|892.91|875.81|892.91|875.81|892.03|874.93|31
1652114610000|2022-05-09 16:43:30|893.15|876.05|894.55|877.45|894.56|877.46|893.15|876.05|29
1652114620000|2022-05-09 16:43:40|894.52|877.42|892.33|875.23|894.52|877.42|892.33|875.23|29
1652114630000|2022-05-09 16:43:50|892.08|874.98|890.81|873.71|892.25|875.15|890.81|873.71|27
1652114640000|2022-05-09 16:44:00|891.16|874.06|891.34|874.24|891.34|874.24|889.62|872.52|30
1652114650000|2022-05-09 16:44:10|891.62|874.52|891.59|874.49|891.99|874.89|891.24|874.14|26
1652114660000|2022-05-09 16:44:20|891.6|874.5|891.1|874|891.82|874.72|890.83|873.73|23
1652114670000|2022-05-09 16:44:30|891.09|873.99|889.91|872.81|891.09|873.99|889.91|872.81|26
1652114680000|2022-05-09 16:44:40|889.92|872.82|887.75|870.65|889.92|872.82|887.21|870.11|36
1652114690000|2022-05-09 16:44:50|887.85|870.75|888.45|871.35|888.81|871.71|887.83|870.73|29
1652114700000|2022-05-09 16:45:00|888.46|871.36|890.93|873.83|891.07|873.97|888.43|871.33|33
1652114710000|2022-05-09 16:45:10|890.96|873.86|893.64|876.54|893.64|876.54|890.96|873.86|33
1652114720000|2022-05-09 16:45:20|893.63|876.53|892.8|875.7|894.26|877.16|892.62|875.52|33
1652114730000|2022-05-09 16:45:30|892.67|875.57|892.32|875.22|892.67|875.57|891.71|874.61|25
1652114740000|2022-05-09 16:45:40|892.29|875.19|890.92|873.82|892.46|875.36|890.5|873.4|34
1652114750000|2022-05-09 16:45:50|890.74|873.64|891.33|874.23|891.8|874.7|890.74|873.64|31
1652114760000|2022-05-09 16:46:00|891.35|874.25|891.45|874.35|891.45|874.35|890.8|873.7|30
1652114770000|2022-05-09 16:46:10|891.42|874.32|891.02|873.92|892|874.9|891|873.9|26
1652114780000|2022-05-09 16:46:20|891.03|873.93|892.98|875.88|892.98|875.88|891.03|873.93|33
1652114790000|2022-05-09 16:46:30|892.96|875.86|893.07|875.97|893.15|876.05|892.36|875.26|23
1652114800000|2022-05-09 16:46:40|893.08|875.98|893.16|876.06|893.16|876.06|892.63|875.53|26
1652114810000|2022-05-09 16:46:50|892.83|875.73|891.14|874.04|892.83|875.73|891.14|874.04|26
1652114820000|2022-05-09 16:47:00|891.32|874.22|890.28|873.18|891.32|874.22|890.24|873.14|25
1652114830000|2022-05-09 16:47:10|890.19|873.09|890.26|873.16|890.78|873.68|889.9|872.8|28
1652114840000|2022-05-09 16:47:20|890.29|873.19|891.1|874|891.65|874.55|890.29|873.19|34
1652114850000|2022-05-09 16:47:30|891.08|873.98|891.71|874.61|891.77|874.67|891.01|873.91|24
1652114860000|2022-05-09 16:47:40|892.21|875.11|891.89|874.79|892.54|875.44|891.89|874.79|23
1652114870000|2022-05-09 16:47:50|891.92|874.82|891.88|874.78|891.96|874.86|891.25|874.15|29
1652114880000|2022-05-09 16:48:00|891.89|874.79|892.1|875|892.4|875.3|891.57|874.47|26
1652114890000|2022-05-09 16:48:10|892.12|875.02|891.18|874.08|892.12|875.02|891.17|874.07|33
1652114900000|2022-05-09 16:48:20|891.34|874.24|891.54|874.44|892.68|875.58|891.34|874.24|27
1652114910000|2022-05-09 16:48:30|891.69|874.59|891.56|874.46|891.69|874.59|891.37|874.27|15
1652114920000|2022-05-09 16:48:40|891.57|874.47|890.5|873.4|892.04|874.94|890.5|873.4|28
1652114930000|2022-05-09 16:48:50|890.53|873.43|890.2|873.1|890.53|873.43|889.57|872.47|24
1652114940000|2022-05-09 16:49:00|890.19|873.09|890.53|873.43|890.91|873.81|889.83|872.73|31
1652114950000|2022-05-09 16:49:10|890.31|873.21|888.98|871.88|890.32|873.22|888.84|871.74|27
1652114960000|2022-05-09 16:49:20|888.97|871.87|888.17|871.07|888.97|871.87|888.17|871.07|21
1652114970000|2022-05-09 16:49:30|888.33|871.23|888.16|871.06|888.33|871.23|887.58|870.48|28
1652114980000|2022-05-09 16:49:40|888.41|871.31|889.05|871.95|889.4|872.3|888.41|871.31|25
1652114990000|2022-05-09 16:49:50|889.06|871.96|889.49|872.39|889.69|872.59|889.06|871.96|21
1652115000000|2022-05-09 16:50:00|889.56|872.46|890.11|873.01|890.3|873.2|889.48|872.38|24
1652115010000|2022-05-09 16:50:10|890.05|872.95|889.75|872.65|890.05|872.95|888.54|871.44|38
1652115020000|2022-05-09 16:50:20|889.91|872.81|890.03|872.93|890.03|872.93|889.8|872.7|25
1652115030000|2022-05-09 16:50:30|890.04|872.94|889.89|872.79|890.11|873.01|889.27|872.17|32
1652115040000|2022-05-09 16:50:40|889.9|872.8|888.93|871.83|890.13|873.03|888.91|871.81|31
1652115050000|2022-05-09 16:50:50|888.96|871.86|887.11|870.01|889.01|871.91|887.11|870.01|29
1652115060000|2022-05-09 16:51:00|887.15|870.05|885.3|868.2|887.15|870.05|885.3|868.2|28
1652115070000|2022-05-09 16:51:10|885.41|868.31|882.87|865.77|885.41|868.31|882.68|865.58|28
1652115080000|2022-05-09 16:51:20|882.89|865.79|883.23|866.13|884.63|867.53|882.89|865.79|30
1652115090000|2022-05-09 16:51:30|883.55|866.45|883.73|866.63|883.74|866.64|883.19|866.09|26
1652115100000|2022-05-09 16:51:40|883.67|866.57|884.51|867.41|884.54|867.44|883.59|866.49|29
1652115110000|2022-05-09 16:51:50|884.52|867.42|883.07|865.97|884.59|867.49|882.96|865.86|26
1652115120000|2022-05-09 16:52:00|883.04|865.94|883.21|866.11|883.82|866.72|882.91|865.81|25
1652115130000|2022-05-09 16:52:10|882.99|865.89|881.69|864.59|883.14|866.04|881.69|864.59|28
1652115140000|2022-05-09 16:52:20|881.68|864.58|881.98|864.88|882.47|865.37|881.01|863.91|33
1652115150000|2022-05-09 16:52:30|881.02|863.92|881.91|864.81|881.91|864.81|880.58|863.48|33
1652115160000|2022-05-09 16:52:40|881.81|864.71|881.2|864.1|882.02|864.92|880.09|862.99|37
1652115170000|2022-05-09 16:52:50|881.22|864.12|879.89|862.79|881.34|864.24|879.77|862.67|34
1652115180000|2022-05-09 16:53:00|879.9|862.8|878.86|861.76|879.9|862.8|878.83|861.73|26
1652115190000|2022-05-09 16:53:10|878.79|861.69|879.69|862.59|879.69|862.59|878.62|861.52|26
1652115200000|2022-05-09 16:53:20|879.9|862.8|883.03|865.93|883.03|865.93|879.9|862.8|30
1652115210000|2022-05-09 16:53:30|883.04|865.94|880.2|863.1|883.04|865.94|880.12|863.02|30
1652115220000|2022-05-09 16:53:40|880.36|863.26|879.92|862.82|881.34|864.24|879.91|862.81|27
1652115230000|2022-05-09 16:53:50|880.03|862.93|880.91|863.81|880.91|863.81|879.02|861.92|27
1652115240000|2022-05-09 16:54:00|880.94|863.84|880.5|863.4|881.58|864.48|880.34|863.24|36
1652115250000|2022-05-09 16:54:10|880.63|863.53|881.66|864.56|881.78|864.68|880.01|862.91|33
1652115260000|2022-05-09 16:54:20|881.67|864.57|883.13|866.03|883.52|866.42|881.5|864.4|32
1652115270000|2022-05-09 16:54:30|883.14|866.04|884.7|867.6|884.9|867.8|883.14|866.04|28
1652115280000|2022-05-09 16:54:40|884.73|867.63|883.51|866.41|885.03|867.93|883.44|866.34|33
1652115290000|2022-05-09 16:54:50|883.47|866.37|881.92|864.82|883.47|866.37|881.92|864.82|29
1652115300000|2022-05-09 16:55:00|881.91|864.81|883.85|866.75|883.85|866.75|881.91|864.81|27
1652115310000|2022-05-09 16:55:10|883.96|866.86|884.09|866.99|885.15|868.05|883.96|866.86|27
1652115320000|2022-05-09 16:55:20|884.14|867.04|885.73|868.63|885.73|868.63|884.14|867.04|33
1652115330000|2022-05-09 16:55:30|885.74|868.64|888.26|871.16|888.26|871.16|885.74|868.64|29
1652115340000|2022-05-09 16:55:40|888.39|871.29|888.82|871.72|888.82|871.72|888.2|871.1|31
1652115350000|2022-05-09 16:55:50|888.83|871.73|890.84|873.74|890.84|873.74|888.52|871.42|31
1652115360000|2022-05-09 16:56:00|890.58|873.48|889.89|872.79|890.61|873.51|889.56|872.46|26
1652115370000|2022-05-09 16:56:10|889.82|872.72|889.79|872.69|890.92|873.82|889.63|872.53|26
1652115380000|2022-05-09 16:56:20|889.77|872.67|888.17|871.07|889.77|872.67|888.12|871.02|30
1652115390000|2022-05-09 16:56:30|888.03|870.93|888|870.9|888.57|871.47|887.84|870.74|34
1652115400000|2022-05-09 16:56:40|887.9|870.8|887.87|870.77|887.96|870.86|887.02|869.92|31
1652115410000|2022-05-09 16:56:50|887.86|870.76|886.94|869.84|888.02|870.92|886.9|869.8|34
1652115420000|2022-05-09 16:57:00|886.95|869.85|885.91|868.81|886.95|869.85|885.9|868.8|26
1652115430000|2022-05-09 16:57:10|885.9|868.8|885.29|868.19|886.06|868.96|884.99|867.89|25
1652115440000|2022-05-09 16:57:20|885.45|868.35|884.95|867.85|885.76|868.66|884.84|867.74|28
1652115450000|2022-05-09 16:57:30|884.93|867.83|884.12|867.02|884.93|867.83|884.1|867|28
1652115460000|2022-05-09 16:57:40|884.03|866.93|883.75|866.65|884.62|867.52|883.65|866.55|28
1652115470000|2022-05-09 16:57:50|883.61|866.51|883.02|865.92|884.02|866.92|882.98|865.88|33
1652115480000|2022-05-09 16:58:00|882.91|865.81|881.48|864.38|883.42|866.32|881.23|864.13|34
1652115490000|2022-05-09 16:58:10|881.52|864.42|880.86|863.76|881.93|864.83|880.86|863.76|27
1652115500000|2022-05-09 16:58:20|880.76|863.66|879.88|862.78|880.76|863.66|879.72|862.62|26
1652115510000|2022-05-09 16:58:30|879.86|862.76|881.08|863.98|881.21|864.11|879.84|862.74|31
1652115520000|2022-05-09 16:58:40|881.1|864|884.13|867.03|884.13|867.03|881.1|864|33
1652115530000|2022-05-09 16:58:50|884.4|867.3|884.1|867|884.55|867.45|884.01|866.91|29
1652115540000|2022-05-09 16:59:00|884.09|866.99|884.35|867.25|884.37|867.27|882.97|865.87|37
1652115550000|2022-05-09 16:59:10|884.32|867.22|885.83|868.73|885.83|868.73|883.98|866.88|35
1652115560000|2022-05-09 16:59:20|885.69|868.59|885.88|868.78|885.9|868.8|885.11|868.01|33
1652115570000|2022-05-09 16:59:30|885.8|868.7|887.35|870.25|888|870.9|885.8|868.7|31
1652115580000|2022-05-09 16:59:40|887.32|870.22|886.92|869.82|887.32|870.22|886.59|869.49|27
1652115590000|2022-05-09 16:59:50|886.91|869.81|885.95|868.85|886.91|869.81|885.88|868.78|28
1652115600000|2022-05-09 17:00:00|885.94|868.84|884.85|867.75|885.98|868.88|884.83|867.73|27
1652115610000|2022-05-09 17:00:10|884.87|867.77|884|866.9|885.61|868.51|884|866.9|35
1652115620000|2022-05-09 17:00:20|883.98|866.88|883.09|865.99|883.98|866.88|882.63|865.53|25
1652115630000|2022-05-09 17:00:30|883.1|866|882.1|865|883.1|866|881.75|864.65|24
1652115640000|2022-05-09 17:00:40|882.17|865.07|883.01|865.91|883.01|865.91|882|864.9|26
1652115650000|2022-05-09 17:00:50|882.97|865.87|883.29|866.19|883.92|866.82|882.33|865.23|29
1652115660000|2022-05-09 17:01:00|883.28|866.18|883.04|865.94|883.31|866.21|882.68|865.58|18
1652115670000|2022-05-09 17:01:10|883.05|865.95|881.16|864.06|883.08|865.98|881.16|864.06|23
1652115680000|2022-05-09 17:01:20|881.12|864.02|880.78|863.68|881.12|864.02|879.65|862.55|34
1652115690000|2022-05-09 17:01:30|880.79|863.69|881.93|864.83|881.93|864.83|880.23|863.13|34
1652115700000|2022-05-09 17:01:40|881.44|864.34|882.84|865.74|883.55|866.45|881.08|863.98|32
1652115710000|2022-05-09 17:01:50|882.95|865.85|884.64|867.54|884.69|867.59|882.95|865.85|31
1652115720000|2022-05-09 17:02:00|884.69|867.59|887.3|870.2|887.3|870.2|884.67|867.57|34
1652115730000|2022-05-09 17:02:10|887.35|870.25|887.59|870.49|887.81|870.71|886.48|869.38|33
1652115740000|2022-05-09 17:02:20|887.58|870.48|887.31|870.21|888.11|871.01|887.24|870.14|32
1652115750000|2022-05-09 17:02:30|887.21|870.11|885.63|868.53|887.21|870.11|885.63|868.53|30
1652115760000|2022-05-09 17:02:40|885.64|868.54|885.17|868.07|885.64|868.54|885.07|867.97|21
1652115770000|2022-05-09 17:02:50|885.14|868.04|886.02|868.92|886.02|868.92|885.09|867.99|23
1652115780000|2022-05-09 17:03:00|886.04|868.94|884.43|867.33|886.07|868.97|884.43|867.33|29
1652115790000|2022-05-09 17:03:10|884.3|867.2|884.54|867.44|885.53|868.43|884.3|867.2|28
1652115800000|2022-05-09 17:03:20|884.3|867.2|882.63|865.53|884.3|867.2|882.63|865.53|30
1652115810000|2022-05-09 17:03:30|882.5|865.4|883.02|865.92|883.11|866.01|881.78|864.68|34
1652115820000|2022-05-09 17:03:40|883.11|866.01|883.78|866.68|884.01|866.91|883.11|866.01|25
1652115830000|2022-05-09 17:03:50|883.74|866.64|883.69|866.59|883.92|866.82|883.37|866.27|20
1652115840000|2022-05-09 17:04:00|883.89|866.79|883.67|866.57|883.89|866.79|883.56|866.46|20
1652115850000|2022-05-09 17:04:10|883.65|866.55|883.53|866.43|883.65|866.55|883.07|865.97|21
1652115860000|2022-05-09 17:04:20|883.52|866.42|883.95|866.85|884.5|867.4|883.07|865.97|31
1652115870000|2022-05-09 17:04:30|884.23|867.13|880.57|863.47|884.25|867.15|880.57|863.47|34
1652115880000|2022-05-09 17:04:40|880.54|863.44|881.98|864.88|882.03|864.93|879.98|862.88|27
1652115890000|2022-05-09 17:04:50|881.57|864.47|880.77|863.67|881.57|864.47|880.27|863.17|34
1652115900000|2022-05-09 17:05:00|880.74|863.64|883.47|866.37|883.62|866.52|880.74|863.64|35
1652115910000|2022-05-09 17:05:10|883.45|866.35|884.44|867.34|884.72|867.62|883.35|866.25|36
1652115920000|2022-05-09 17:05:20|884.34|867.24|882.38|865.28|884.36|867.26|882.08|864.98|31
1652115930000|2022-05-09 17:05:30|882.45|865.35|882.33|865.23|883.82|866.72|882.33|865.23|35
1652115940000|2022-05-09 17:05:40|882.27|865.17|878.83|861.73|882.27|865.17|878.67|861.57|34
1652115950000|2022-05-09 17:05:50|878.95|861.85|873.42|856.32|878.95|861.85|873.39|856.29|35
1652115960000|2022-05-09 17:06:00|873.41|856.31|873.6|856.5|874.15|857.05|871.78|854.68|28
1652115970000|2022-05-09 17:06:10|873.59|856.49|871.87|854.77|873.59|856.49|871.4|854.3|16
1652115980000|2022-05-09 17:06:20|872.03|854.93|871.49|854.39|872.16|855.06|870.91|853.81|20
1652115990000|2022-05-09 17:06:30|871.5|854.4|869.95|852.85|871.92|854.82|869.95|852.85|32
1652116000000|2022-05-09 17:06:40|870.05|852.95|866.18|849.08|870.05|852.95|866.18|849.08|31
1652116010000|2022-05-09 17:06:50|866.87|849.77|865.86|848.76|866.9|849.8|865.27|848.17|30
1652116020000|2022-05-09 17:07:00|865.87|848.77|867.02|849.92|867.82|850.72|865.72|848.62|29
1652116030000|2022-05-09 17:07:10|866.22|849.12|870.24|853.14|870.24|853.14|866.22|849.12|36
1652116040000|2022-05-09 17:07:20|870.12|853.02|871.14|854.04|871.14|854.04|869.12|852.02|26
1652116050000|2022-05-09 17:07:30|870.61|853.51|871.27|854.17|871.39|854.29|870.61|853.51|21
1652116060000|2022-05-09 17:07:40|871.05|853.95|871.66|854.56|871.97|854.87|871.05|853.95|27
1652116070000|2022-05-09 17:07:50|871.67|854.57|873.88|856.78|873.93|856.83|871.67|854.57|24
1652116080000|2022-05-09 17:08:00|873.7|856.6|877.89|860.79|877.89|860.79|873.7|856.6|30
1652116090000|2022-05-09 17:08:10|877.48|860.38|877.88|860.78|878.42|861.32|877|859.9|30
1652116100000|2022-05-09 17:08:20|878.37|861.27|878.27|861.17|878.9|861.8|877.71|860.61|33
1652116110000|2022-05-09 17:08:30|878.29|861.19|878.53|861.43|878.92|861.82|877.82|860.72|36
1652116120000|2022-05-09 17:08:40|878.35|861.25|878.17|861.07|879.58|862.48|878.17|861.07|36
1652116130000|2022-05-09 17:08:50|878.18|861.08|880.2|863.1|880.21|863.11|878.18|861.08|28
1652116140000|2022-05-09 17:09:00|880.07|862.97|879.05|861.95|881.25|864.15|879.04|861.94|31
1652116150000|2022-05-09 17:09:10|879.15|862.05|880.87|863.77|881.01|863.91|879.05|861.95|31
1652116160000|2022-05-09 17:09:20|881.02|863.92|881.59|864.49|881.61|864.51|880.53|863.43|20
1652116170000|2022-05-09 17:09:30|881.36|864.26|879.9|862.8|881.46|864.36|879.9|862.8|27
1652116180000|2022-05-09 17:09:40|879.86|862.76|880.67|863.57|880.84|863.74|879.75|862.65|26
1652116190000|2022-05-09 17:09:50|880.75|863.65|880.94|863.84|881.74|864.64|880.65|863.55|27
1652116200000|2022-05-09 17:10:00|880.85|863.75|882.27|865.17|882.27|865.17|880.53|863.43|34
1652116210000|2022-05-09 17:10:10|882.44|865.34|882.31|865.21|882.48|865.38|881.43|864.33|33
1652116220000|2022-05-09 17:10:20|882.2|865.1|882.2|865.1|882.55|865.45|881.52|864.42|34
1652116230000|2022-05-09 17:10:30|882.19|865.09|880.09|862.99|882.19|865.09|880.02|862.92|29
1652116240000|2022-05-09 17:10:40|880.04|862.94|880.57|863.47|880.73|863.63|879.73|862.63|36
1652116250000|2022-05-09 17:10:50|880.62|863.52|879.82|862.72|880.95|863.85|879.82|862.72|30
1652116260000|2022-05-09 17:11:00|879.91|862.81|878.25|861.15|879.91|862.81|878.24|861.14|35
1652116270000|2022-05-09 17:11:10|878.24|861.14|877.11|860.01|878.26|861.16|876.82|859.72|33
1652116280000|2022-05-09 17:11:20|876.96|859.86|876.8|859.7|877.1|860|876.36|859.26|33
1652116290000|2022-05-09 17:11:30|876.77|859.67|878.67|861.57|878.92|861.82|876.52|859.42|29
1652116300000|2022-05-09 17:11:40|878.08|860.98|877.14|860.04|878.18|861.08|877.13|860.03|32
1652116310000|2022-05-09 17:11:50|877.18|860.08|877.35|860.25|877.35|860.25|876.84|859.74|13
1652116320000|2022-05-09 17:12:00|877.03|859.93|878.28|861.18|878.28|861.18|877.03|859.93|28
1652116330000|2022-05-09 17:12:10|878.29|861.19|879.28|862.18|879.46|862.36|878.29|861.19|14
1652116340000|2022-05-09 17:12:20|879.8|862.7|881.73|864.63|882.19|865.09|879.6|862.5|21
1652116350000|2022-05-09 17:12:30|882.43|865.33|880.87|863.77|882.43|865.33|880.71|863.61|28
1652116360000|2022-05-09 17:12:40|880.88|863.78|882.08|864.98|882.08|864.98|880.78|863.68|28
1652116370000|2022-05-09 17:12:50|881.99|864.89|881.59|864.49|882.77|865.67|881.58|864.48|26
1652116380000|2022-05-09 17:13:00|881.49|864.39|881.32|864.22|881.96|864.86|881.32|864.22|25
1652116390000|2022-05-09 17:13:10|881.33|864.23|881.59|864.49|881.96|864.86|880.52|863.42|22
1652116400000|2022-05-09 17:13:20|881.55|864.45|881.63|864.53|881.69|864.59|880.28|863.18|29
1652116410000|2022-05-09 17:13:30|881.78|864.68|881.09|863.99|881.97|864.87|881.02|863.92|26
1652116420000|2022-05-09 17:13:40|881.11|864.01|881.93|864.83|881.93|864.83|881.11|864.01|34
1652116430000|2022-05-09 17:13:50|882.14|865.04|882.08|864.98|882.32|865.22|881.86|864.76|28
1652116440000|2022-05-09 17:14:00|881.79|864.69|880.89|863.79|881.79|864.69|880.52|863.42|32
1652116450000|2022-05-09 17:14:10|880.81|863.71|879.9|862.8|880.81|863.71|879.75|862.65|29
1652116460000|2022-05-09 17:14:20|879.98|862.88|878.86|861.76|880.62|863.52|878.58|861.48|31
1652116470000|2022-05-09 17:14:30|878.78|861.68|878.25|861.15|879.02|861.92|878.18|861.08|12
1652116480000|2022-05-09 17:14:40|878.08|860.98|878.14|861.04|878.21|861.11|877.51|860.41|25
1652116490000|2022-05-09 17:14:50|878.13|861.03|877.72|860.62|878.16|861.06|877.3|860.2|30
1652116500000|2022-05-09 17:15:00|877.59|860.49|877.21|860.11|877.74|860.64|876.98|859.88|30
1652116510000|2022-05-09 17:15:10|877.23|860.13|877.97|860.87|878.02|860.92|877.02|859.92|33
1652116520000|2022-05-09 17:15:20|878.02|860.92|878.44|861.34|878.44|861.34|877.81|860.71|29
1652116530000|2022-05-09 17:15:30|878.45|861.35|877.72|860.62|878.56|861.46|877.56|860.46|25
1652116540000|2022-05-09 17:15:40|877.56|860.46|878.21|861.11|878.93|861.83|877.41|860.31|27
1652116550000|2022-05-09 17:15:50|878.22|861.12|878.98|861.88|878.98|861.88|878.15|861.05|27
1652116560000|2022-05-09 17:16:00|878.91|861.81|879.63|862.53|879.63|862.53|878.87|861.77|18
1652116570000|2022-05-09 17:16:10|879.64|862.54|879.97|862.87|879.97|862.87|879.4|862.3|27
1652116580000|2022-05-09 17:16:20|879.96|862.86|880.62|863.52|880.62|863.52|879.88|862.78|14
1652116590000|2022-05-09 17:16:30|880.69|863.59|881.63|864.53|881.72|864.62|880.69|863.59|22
1652116600000|2022-05-09 17:16:40|881.64|864.54|883.06|865.96|883.06|865.96|881.64|864.54|18
1652116610000|2022-05-09 17:16:50|883.12|866.02|883.83|866.73|884.43|867.33|883.12|866.02|16
1652116620000|2022-05-09 17:17:00|884.12|867.02|883.97|866.87|884.12|867.02|883.08|865.98|30
1652116630000|2022-05-09 17:17:10|883.65|866.55|883.51|866.41|883.97|866.87|883.04|865.94|31
1652116640000|2022-05-09 17:17:20|883.52|866.42|883.81|866.71|883.85|866.75|883.34|866.24|25
1652116650000|2022-05-09 17:17:30|883.85|866.75|883.77|866.67|884|866.9|883.46|866.36|21
1652116660000|2022-05-09 17:17:40|883.73|866.63|885.81|868.71|885.82|868.72|883.73|866.63|31
1652116670000|2022-05-09 17:17:50|885.79|868.69|886.17|869.07|886.71|869.61|885.79|868.69|24
1652116680000|2022-05-09 17:18:00|885.93|868.83|887.42|870.32|887.94|870.84|885.63|868.53|31
1652116690000|2022-05-09 17:18:10|887.27|870.17|887.12|870.02|887.75|870.65|887.12|870.02|15
1652116700000|2022-05-09 17:18:20|887.08|869.98|886.54|869.44|887.12|870.02|886.07|868.97|26
1652116710000|2022-05-09 17:18:30|886.5|869.4|887|869.9|887|869.9|886.15|869.05|16
1652116720000|2022-05-09 17:18:40|886.95|869.85|887.76|870.66|887.78|870.68|886.95|869.85|25
1652116730000|2022-05-09 17:18:50|887.7|870.6|887.03|869.93|887.77|870.67|886.91|869.81|23
1652116740000|2022-05-09 17:19:00|887.04|869.94|888.8|871.7|888.8|871.7|886.82|869.72|32
1652116750000|2022-05-09 17:19:10|888.78|871.68|889.44|872.34|889.86|872.76|888.62|871.52|34
1652116760000|2022-05-09 17:19:20|889.46|872.36|890.55|873.45|890.55|873.45|889.46|872.36|30
1652116770000|2022-05-09 17:19:30|891.12|874.02|894.59|877.49|894.59|877.49|891.12|874.02|35
1652116780000|2022-05-09 17:19:40|894.46|877.36|894.34|877.24|894.7|877.6|894|876.9|31
1652116790000|2022-05-09 17:19:50|894.35|877.25|894.31|877.21|894.59|877.49|893.91|876.81|29
1652116800000|2022-05-09 17:20:00|894.28|877.18|894.05|876.95|894.52|877.42|894.05|876.95|19
1652116810000|2022-05-09 17:20:10|893.91|876.81|893.31|876.21|893.91|876.81|892.95|875.85|20
1652116820000|2022-05-09 17:20:20|893.36|876.26|893.87|876.77|894.01|876.91|893.33|876.23|20
1652116830000|2022-05-09 17:20:30|893.89|876.79|893.89|876.79|893.91|876.81|893.44|876.34|28
1652116840000|2022-05-09 17:20:40|893.78|876.68|892.56|875.46|893.78|876.68|892.44|875.34|29
1652116850000|2022-05-09 17:20:50|892.46|875.36|892.23|875.13|892.61|875.51|891.79|874.69|25
1652116860000|2022-05-09 17:21:00|892.24|875.14|893.84|876.74|893.84|876.74|892.24|875.14|32
1652116870000|2022-05-09 17:21:10|893.83|876.73|894.94|877.84|895.23|878.13|893.83|876.73|25
1652116880000|2022-05-09 17:21:20|894.93|877.83|895.33|878.23|895.33|878.23|894.87|877.77|30
1652116890000|2022-05-09 17:21:30|895.42|878.32|894.98|877.88|895.42|878.32|894.95|877.85|17
1652116900000|2022-05-09 17:21:40|895|877.9|895.28|878.18|895.29|878.19|894.86|877.76|20
1652116910000|2022-05-09 17:21:50|895.29|878.19|898.4|881.3|898.4|881.3|895.29|878.19|35
1652116920000|2022-05-09 17:22:00|898.41|881.31|898.73|881.63|899.1|882|898.41|881.31|37
1652116930000|2022-05-09 17:22:10|898.87|881.77|898.39|881.29|898.9|881.8|898.39|881.29|14
1652116940000|2022-05-09 17:22:20|898.38|881.28|898.01|880.91|898.42|881.32|897.94|880.84|15
1652116950000|2022-05-09 17:22:30|898.02|880.92|898.79|881.69|898.93|881.83|898|880.9|12
1652116960000|2022-05-09 17:22:40|898.71|881.61|897.85|880.75|898.77|881.67|897.85|880.75|14
1652116970000|2022-05-09 17:22:50|897.84|880.74|897.95|880.85|897.97|880.87|897.27|880.17|17
1652116980000|2022-05-09 17:23:00|898.01|880.91|897.1|880|898.01|880.91|897.1|880|13
1652116990000|2022-05-09 17:23:10|897.13|880.03|898.09|880.99|898.1|881|897.1|880|22
1652117000000|2022-05-09 17:23:20|898.12|881.02|896.62|879.52|898.12|881.02|896.62|879.52|22
1652117010000|2022-05-09 17:23:30|896.68|879.58|895.11|878.01|896.68|879.58|895.11|878.01|28
1652117020000|2022-05-09 17:23:40|895.01|877.91|894.44|877.34|895.38|878.28|893.47|876.37|28
1652117030000|2022-05-09 17:23:50|894.65|877.55|895.38|878.28|895.48|878.38|894.45|877.35|30
1652117040000|2022-05-09 17:24:00|895.19|878.09|894.32|877.22|895.19|878.09|894.3|877.2|11
1652117050000|2022-05-09 17:24:10|894.31|877.21|894.54|877.44|894.54|877.44|894.08|876.98|23
1652117060000|2022-05-09 17:24:20|894.73|877.63|894.77|877.67|894.78|877.68|894.17|877.07|21
1652117070000|2022-05-09 17:24:30|894.78|877.68|894.17|877.07|895.17|878.07|894.17|877.07|24
1652117080000|2022-05-09 17:24:40|894.16|877.06|894.08|876.98|894.19|877.09|893.65|876.55|26
1652117090000|2022-05-09 17:24:50|894.11|877.01|894.02|876.92|894.18|877.08|894.02|876.92|15
1652117100000|2022-05-09 17:25:00|894.01|876.91|893.42|876.32|894.01|876.91|893.41|876.31|17
1652117110000|2022-05-09 17:25:10|893.43|876.33|895.04|877.94|895.41|878.31|893.43|876.33|28
1652117120000|2022-05-09 17:25:20|895.09|877.99|894.8|877.7|895.14|878.04|894.52|877.42|22
1652117130000|2022-05-09 17:25:30|894.63|877.53|896.1|879|896.17|879.07|894.43|877.33|29
1652117140000|2022-05-09 17:25:40|895.99|878.89|896.06|878.96|896.13|879.03|895.59|878.49|21
1652117150000|2022-05-09 17:25:50|896.15|879.05|897|879.9|897|879.9|896.15|879.05|18
1652117160000|2022-05-09 17:26:00|897.01|879.91|896.52|879.42|897.08|879.98|896.52|879.42|15
1652117170000|2022-05-09 17:26:10|896.47|879.37|896.1|879|896.47|879.37|896.07|878.97|17
1652117180000|2022-05-09 17:26:20|896.09|878.99|895.6|878.5|896.09|878.99|895.6|878.5|12
1652117190000|2022-05-09 17:26:30|895.59|878.49|895.35|878.25|895.95|878.85|895.22|878.12|23
1652117200000|2022-05-09 17:26:40|895.25|878.15|895.04|877.94|895.27|878.17|895|877.9|18
1652117210000|2022-05-09 17:26:50|894.97|877.87|894.96|877.86|894.98|877.88|894.95|877.85|4
1652117220000|2022-05-09 17:27:00|895.03|877.93|896.01|878.91|896.25|879.15|895|877.9|31
1652117230000|2022-05-09 17:27:10|895.89|878.79|897.26|880.16|897.26|880.16|895.89|878.79|18
1652117240000|2022-05-09 17:27:20|897.3|880.2|897.56|880.46|897.96|880.86|897.27|880.17|29
1652117250000|2022-05-09 17:27:30|897.57|880.47|898.59|881.49|898.59|881.49|897.45|880.35|27
1652117260000|2022-05-09 17:27:40|898.58|881.48|899.11|882.01|899.11|882.01|898.53|881.43|18
1652117270000|2022-05-09 17:27:50|899.38|882.28|899.72|882.62|899.86|882.76|899.09|881.99|28
1652117280000|2022-05-09 17:28:00|899.79|882.69|898.82|881.72|899.79|882.69|898.82|881.72|27
1652117290000|2022-05-09 17:28:10|898.81|881.71|897.61|880.51|898.83|881.73|897.48|880.38|31
1652117300000|2022-05-09 17:28:20|897.64|880.54|896.32|879.22|897.7|880.6|896.3|879.2|19
1652117310000|2022-05-09 17:28:30|895.89|878.79|895.14|878.04|895.89|878.79|895.13|878.03|17
1652117320000|2022-05-09 17:28:40|895.16|878.06|895.01|877.91|895.87|878.77|894.82|877.72|23
1652117330000|2022-05-09 17:28:50|895.04|877.94|894.73|877.63|895.33|878.23|894.68|877.58|21
1652117340000|2022-05-09 17:29:00|894.72|877.62|895.12|878.02|895.13|878.03|894.69|877.59|21
1652117350000|2022-05-09 17:29:10|895.09|877.99|895.02|877.92|895.09|877.99|894.69|877.59|21
1652117360000|2022-05-09 17:29:20|895.06|877.96|896.51|879.41|896.54|879.44|895.06|877.96|27
1652117370000|2022-05-09 17:29:30|896.53|879.43|896.15|879.05|897.12|880.02|896.14|879.04|29
1652117380000|2022-05-09 17:29:40|896.16|879.06|896.73|879.63|896.76|879.66|896.11|879.01|24
1652117390000|2022-05-09 17:29:50|896.67|879.57|896.42|879.32|896.93|879.83|896.02|878.92|26
1652117400000|2022-05-09 17:30:00|896.4|879.3|896.96|879.86|897.31|880.21|896.4|879.3|25
1652117410000|2022-05-09 17:30:10|896.99|879.89|896.45|879.35|896.99|879.89|896.32|879.22|27
1652117420000|2022-05-09 17:30:20|896.39|879.29|895.95|878.85|896.53|879.43|895.04|877.94|20
1652117430000|2022-05-09 17:30:30|895.97|878.87|896.06|878.96|896.08|878.98|895.95|878.85|20
1652117440000|2022-05-09 17:30:40|896.07|878.97|896.65|879.55|896.65|879.55|896.06|878.96|21
1652117450000|2022-05-09 17:30:50|896.69|879.59|896.93|879.83|896.93|879.83|896.17|879.07|35
1652117460000|2022-05-09 17:31:00|896.84|879.74|897.14|880.04|897.91|880.81|896.82|879.72|27
1652117470000|2022-05-09 17:31:10|897.17|880.07|897.03|879.93|897.2|880.1|896.95|879.85|15
1652117480000|2022-05-09 17:31:20|897.02|879.92|896.53|879.43|897.05|879.95|896.42|879.32|20
1652117490000|2022-05-09 17:31:30|896.28|879.18|897.82|880.72|897.82|880.72|896.23|879.13|31
1652117500000|2022-05-09 17:31:40|897.83|880.73|898.04|880.94|898.04|880.94|897.18|880.08|34
1652117510000|2022-05-09 17:31:50|898.05|880.95|899.2|882.1|899.23|882.13|898.05|880.95|25
1652117520000|2022-05-09 17:32:00|899.17|882.07|899.09|881.99|899.2|882.1|898.62|881.52|31
1652117530000|2022-05-09 17:32:10|899.11|882.01|901.72|884.62|901.72|884.62|899.09|881.99|32
1652117540000|2022-05-09 17:32:20|901.65|884.55|901.16|884.06|901.9|884.8|901.16|884.06|29
1652117550000|2022-05-09 17:32:30|901.07|883.97|901.09|883.99|901.94|884.84|901.07|883.97|25
1652117560000|2022-05-09 17:32:40|901.15|884.05|901.62|884.52|901.72|884.62|901.12|884.02|14
1652117570000|2022-05-09 17:32:50|901.63|884.53|903.07|885.97|903.07|885.97|901.63|884.53|23
1652117580000|2022-05-09 17:33:00|902.98|885.88|900.92|883.82|903.07|885.97|900.35|883.25|35
1652117590000|2022-05-09 17:33:10|900.94|883.84|900.38|883.28|901.11|884.01|900.38|883.28|27
1652117600000|2022-05-09 17:33:20|900.37|883.27|900.48|883.38|900.52|883.42|900.18|883.08|18
1652117610000|2022-05-09 17:33:30|900.63|883.53|900.04|882.94|900.86|883.76|900.04|882.94|27
1652117620000|2022-05-09 17:33:40|900.05|882.95|900.1|883|900.97|883.87|900.05|882.95|25
1652117630000|2022-05-09 17:33:50|900.28|883.18|900.7|883.6|900.98|883.88|900.14|883.04|25
1652117640000|2022-05-09 17:34:00|900.68|883.58|900.44|883.34|900.68|883.58|900.17|883.07|19
1652117650000|2022-05-09 17:34:10|900.42|883.32|901.13|884.03|901.29|884.19|900.42|883.32|18
1652117660000|2022-05-09 17:34:20|901.11|884.01|900.09|882.99|901.11|884.01|900.08|882.98|18
1652117670000|2022-05-09 17:34:30|900.1|883|899.23|882.13|900.1|883|899.08|881.98|23
1652117680000|2022-05-09 17:34:40|899.17|882.07|899.38|882.28|899.73|882.63|899.03|881.93|31
1652117690000|2022-05-09 17:34:50|899.37|882.27|897.92|880.82|899.37|882.27|897.92|880.82|28
1652117700000|2022-05-09 17:35:00|897.91|880.81|897.07|879.97|897.91|880.81|897.06|879.96|16
1652117710000|2022-05-09 17:35:10|897.11|880.01|896.76|879.66|897.2|880.1|896.76|879.66|18
1652117720000|2022-05-09 17:35:20|896.65|879.55|896.35|879.25|896.71|879.61|896.24|879.14|17
1652117730000|2022-05-09 17:35:30|896.37|879.27|895.24|878.14|896.37|879.27|895.24|878.14|24
1652117740000|2022-05-09 17:35:40|895.09|877.99|894.06|876.96|895.18|878.08|893.72|876.62|34
1652117750000|2022-05-09 17:35:50|894.09|876.99|894.03|876.93|894.11|877.01|893.3|876.2|30
1652117760000|2022-05-09 17:36:00|894.02|876.92|892.43|875.33|894.03|876.93|892.39|875.29|23
1652117770000|2022-05-09 17:36:10|892.75|875.65|893.1|876|893.14|876.04|892.35|875.25|31
1652117780000|2022-05-09 17:36:20|893.08|875.98|893.47|876.37|893.8|876.7|893.05|875.95|23
1652117790000|2022-05-09 17:36:30|893.58|876.48|894.42|877.32|894.88|877.78|893.58|876.48|20
1652117800000|2022-05-09 17:36:40|894.54|877.44|894.77|877.67|894.93|877.83|894.54|877.44|14
1652117810000|2022-05-09 17:36:50|894.8|877.7|894.73|877.63|894.97|877.87|894.54|877.44|16
1652117820000|2022-05-09 17:37:00|894.64|877.54|895.23|878.13|895.23|878.13|894|876.9|28
1652117830000|2022-05-09 17:37:10|895.3|878.2|896.96|879.86|897.14|880.04|895.29|878.19|30
1652117840000|2022-05-09 17:37:20|896.87|879.77|895.99|878.89|896.87|879.77|895.81|878.71|29
1652117850000|2022-05-09 17:37:30|896|878.9|896|878.9|896.23|879.13|896|878.9|16
1652117860000|2022-05-09 17:37:40|895.86|878.76|895.94|878.84|895.98|878.88|895.31|878.21|23
1652117870000|2022-05-09 17:37:50|895.93|878.83|896.07|878.97|896.07|878.97|895.9|878.8|10
1652117880000|2022-05-09 17:38:00|896.1|879|897.06|879.96|897.14|880.04|896.07|878.97|22
1652117890000|2022-05-09 17:38:10|897.09|879.99|896.05|878.95|897.24|880.14|896.05|878.95|12
1652117900000|2022-05-09 17:38:20|896.06|878.96|895.96|878.86|896.06|878.96|895.5|878.4|12
1652117910000|2022-05-09 17:38:30|896.01|878.91|895.23|878.13|896.01|878.91|894.88|877.78|18
1652117920000|2022-05-09 17:38:40|895.16|878.06|894.45|877.35|895.29|878.19|894.23|877.13|17
1652117930000|2022-05-09 17:38:50|894.37|877.27|894.83|877.73|894.99|877.89|894.25|877.15|12
1652117940000|2022-05-09 17:39:00|894.82|877.72|895.44|878.34|895.7|878.6|894.82|877.72|24
1652117950000|2022-05-09 17:39:10|895.45|878.35|895.94|878.84|895.94|878.84|894.97|877.87|24
1652117960000|2022-05-09 17:39:20|895.98|878.88|896.39|879.29|897.74|880.64|895.98|878.88|32
1652117970000|2022-05-09 17:39:30|896.42|879.32|896.36|879.26|896.42|879.32|896.27|879.17|13
1652117980000|2022-05-09 17:39:40|896.23|879.13|896.24|879.14|896.24|879.14|896.12|879.02|10
1652117990000|2022-05-09 17:39:50|896.21|879.11|896.5|879.4|896.5|879.4|896.01|878.91|9
1652118000000|2022-05-09 17:40:00|896.54|879.44|896.98|879.88|896.98|879.88|896.15|879.05|22
1652118010000|2022-05-09 17:40:10|897.05|879.95|895.82|878.72|897.05|879.95|895.82|878.72|19
1652118020000|2022-05-09 17:40:20|895.83|878.73|896|878.9|896|878.9|895.15|878.05|25
1652118030000|2022-05-09 17:40:30|896.01|878.91|895.9|878.8|896.09|878.99|895.9|878.8|13
1652118040000|2022-05-09 17:40:40|895.96|878.86|896.01|878.91|896.01|878.91|895.95|878.85|3
1652118050000|2022-05-09 17:40:50|895.97|878.87|896.95|879.85|896.95|879.85|895.9|878.8|16
1652118060000|2022-05-09 17:41:00|896.9|879.8|897.03|879.93|897.07|879.97|896.84|879.74|18
1652118070000|2022-05-09 17:41:10|897.36|880.26|898.62|881.52|898.62|881.52|897.36|880.26|20
1652118080000|2022-05-09 17:41:20|898.48|881.38|897.64|880.54|898.49|881.39|897.19|880.09|34
1652118090000|2022-05-09 17:41:30|897.52|880.42|898.02|880.92|898.02|880.92|897.43|880.33|26
1652118100000|2022-05-09 17:41:40|898.01|880.91|897.3|880.2|898.01|880.91|897.07|879.97|21
1652118110000|2022-05-09 17:41:50|897.32|880.22|897.77|880.67|897.82|880.72|897.11|880.01|26
1652118120000|2022-05-09 17:42:00|897.75|880.65|897.85|880.75|897.97|880.87|897.69|880.59|21
1652118130000|2022-05-09 17:42:10|897.83|880.73|897.85|880.75|897.92|880.82|897.28|880.18|22
1652118140000|2022-05-09 17:42:20|897.84|880.74|897.69|880.59|897.91|880.81|897.69|880.59|12
1652118150000|2022-05-09 17:42:30|897.62|880.52|897.96|880.86|897.96|880.86|897.52|880.42|15
1652118160000|2022-05-09 17:42:40|897.97|880.87|898.21|881.11|898.21|881.11|897.96|880.86|6
1652118170000|2022-05-09 17:42:50|898.54|881.44|899.11|882.01|899.33|882.23|898.54|881.44|30
1652118180000|2022-05-09 17:43:00|899.22|882.12|899.52|882.42|899.58|882.48|899.18|882.08|24
1652118190000|2022-05-09 17:43:10|899.69|882.59|900.84|883.74|900.87|883.77|899.69|882.59|25
1652118200000|2022-05-09 17:43:20|900.88|883.78|901.41|884.31|901.6|884.5|900.88|883.78|17
1652118210000|2022-05-09 17:43:30|901.51|884.41|902.13|885.03|902.13|885.03|901.51|884.41|16
1652118220000|2022-05-09 17:43:40|902.14|885.04|902.27|885.17|902.52|885.42|902.05|884.95|26
1652118230000|2022-05-09 17:43:50|902.29|885.19|902.64|885.54|902.64|885.54|902.22|885.12|13
1652118240000|2022-05-09 17:44:00|902.17|885.07|902.86|885.76|902.87|885.77|902.17|885.07|15
1652118250000|2022-05-09 17:44:10|903.15|886.05|903.07|885.97|903.69|886.59|903.07|885.97|22
1652118260000|2022-05-09 17:44:20|903.08|885.98|902.99|885.89|903.16|886.06|902.98|885.88|11
1652118270000|2022-05-09 17:44:30|902.98|885.88|903.29|886.19|903.33|886.23|902.98|885.88|13
1652118280000|2022-05-09 17:44:40|903.28|886.18|903.19|886.09|903.5|886.4|903.03|885.93|27
1652118290000|2022-05-09 17:44:50|903.2|886.1|903.65|886.55|903.78|886.68|903.2|886.1|23
1652118300000|2022-05-09 17:45:00|903.64|886.54|903.83|886.73|903.83|886.73|903.62|886.52|25
1652118310000|2022-05-09 17:45:10|903.82|886.72|903.92|886.82|904.03|886.93|903.64|886.54|20
1652118320000|2022-05-09 17:45:20|903.96|886.86|903.19|886.09|903.96|886.86|903.19|886.09|14
1652118330000|2022-05-09 17:45:30|903.22|886.12|902.96|885.86|903.24|886.14|902.58|885.48|24
1652118340000|2022-05-09 17:45:40|902.92|885.82|902.28|885.18|902.92|885.82|902.11|885.01|25
1652118350000|2022-05-09 17:45:50|902.26|885.16|902.55|885.45|902.95|885.85|902.16|885.06|26
1652118360000|2022-05-09 17:46:00|902.18|885.08|900.81|883.71|902.33|885.23|900.63|883.53|27
1652118370000|2022-05-09 17:46:10|900.79|883.69|900.36|883.26|900.79|883.69|900.36|883.26|11
1652118380000|2022-05-09 17:46:20|900.39|883.29|900.24|883.14|900.4|883.3|899.99|882.89|25
1652118390000|2022-05-09 17:46:30|900.29|883.19|899.68|882.58|900.36|883.26|899.68|882.58|23
1652118400000|2022-05-09 17:46:40|899.67|882.57|899.51|882.41|899.67|882.57|899.48|882.38|11
1652118410000|2022-05-09 17:46:50|899.45|882.35|898.77|881.67|899.45|882.35|898.77|881.67|11
1652118420000|2022-05-09 17:47:00|898.75|881.65|897.09|879.99|898.75|881.65|897.08|879.98|29
1652118430000|2022-05-09 17:47:10|897.1|880|898|880.9|898|880.9|897.1|880|23
1652118440000|2022-05-09 17:47:20|897.99|880.89|897.27|880.17|898.04|880.94|897.16|880.06|11
1652118450000|2022-05-09 17:47:30|897.21|880.11|897.67|880.57|897.71|880.61|897.15|880.05|25
1652118460000|2022-05-09 17:47:40|897.63|880.53|898.67|881.57|898.93|881.83|897.29|880.19|31
1652118470000|2022-05-09 17:47:50|898.82|881.72|899.22|882.12|899.46|882.36|898.82|881.72|19
1652118480000|2022-05-09 17:48:00|899.03|881.93|898.57|881.47|899.23|882.13|898.25|881.15|23
1652118490000|2022-05-09 17:48:10|898.54|881.44|896.9|879.8|898.54|881.44|896.49|879.39|30
1652118500000|2022-05-09 17:48:20|896.79|879.69|897.1|880|897.2|880.1|896.77|879.67|32
1652118510000|2022-05-09 17:48:30|897.17|880.07|897.63|880.53|897.78|880.68|897.03|879.93|23
1652118520000|2022-05-09 17:48:40|897.6|880.5|897.6|880.5|897.83|880.73|897.5|880.4|14
1652118530000|2022-05-09 17:48:50|897.61|880.51|897.18|880.08|897.63|880.53|897.18|880.08|24
1652118540000|2022-05-09 17:49:00|897.25|880.15|897.15|880.05|897.25|880.15|897.15|880.05|12
1652118550000|2022-05-09 17:49:10|897.22|880.12|896.36|879.26|897.22|880.12|896.36|879.26|14
1652118560000|2022-05-09 17:49:20|896.34|879.24|896.19|879.09|896.38|879.28|895.82|878.72|21
1652118570000|2022-05-09 17:49:30|896.23|879.13|895.76|878.66|896.3|879.2|895.76|878.66|14
1652118580000|2022-05-09 17:49:40|895.54|878.44|895.55|878.45|896.17|879.07|895.36|878.26|29
1652118590000|2022-05-09 17:49:50|895.47|878.37|895.12|878.02|895.47|878.37|895.1|878|23
1652118600000|2022-05-09 17:50:00|895.1|878|894.93|877.83|895.1|878|894.8|877.7|12
1652118610000|2022-05-09 17:50:10|895.08|877.98|895.11|878.01|895.2|878.1|895|877.9|22
1652118620000|2022-05-09 17:50:20|895.1|878|895.74|878.64|896.05|878.95|895.01|877.91|15
1652118630000|2022-05-09 17:50:30|895.79|878.69|895.37|878.27|895.93|878.83|895.19|878.09|23
1652118640000|2022-05-09 17:50:40|895.39|878.29|895.93|878.83|895.96|878.86|895.39|878.29|11
1652118650000|2022-05-09 17:50:50|895.96|878.86|895.88|878.78|895.99|878.89|895.82|878.72|15
1652118660000|2022-05-09 17:51:00|895.89|878.79|895.06|877.96|895.91|878.81|894.87|877.77|18
1652118670000|2022-05-09 17:51:10|895.08|877.98|894.24|877.14|895.08|877.98|894.17|877.07|25
1652118680000|2022-05-09 17:51:20|894.25|877.15|893.72|876.62|894.34|877.24|893.28|876.18|27
1652118690000|2022-05-09 17:51:30|893.85|876.75|893.95|876.85|894.07|876.97|893.83|876.73|16
1652118700000|2022-05-09 17:51:40|893.94|876.84|893.92|876.82|894.01|876.91|893.86|876.76|16
1652118710000|2022-05-09 17:51:50|893.91|876.81|893.51|876.41|894.08|876.98|893.35|876.25|17
1652118720000|2022-05-09 17:52:00|893.96|876.86|893.12|876.02|893.96|876.86|893.06|875.96|21
1652118730000|2022-05-09 17:52:10|893.13|876.03|893.12|876.02|893.25|876.15|892.77|875.67|32
1652118740000|2022-05-09 17:52:20|893.06|875.96|892.29|875.19|893.07|875.97|892.25|875.15|24
1652118750000|2022-05-09 17:52:30|892.31|875.21|892.32|875.22|892.76|875.66|892.12|875.02|29
1652118760000|2022-05-09 17:52:40|892.65|875.55|891.52|874.42|892.66|875.56|891.52|874.42|30
1652118770000|2022-05-09 17:52:50|891.53|874.43|892.06|874.96|892.1|875|891.52|874.42|21
1652118780000|2022-05-09 17:53:00|892.09|874.99|891.06|873.96|892.12|875.02|891.04|873.94|28
1652118790000|2022-05-09 17:53:10|891|873.9|891.34|874.24|891.66|874.56|891|873.9|31
1652118800000|2022-05-09 17:53:20|891.41|874.31|891.89|874.79|891.91|874.81|891.41|874.31|25
1652118810000|2022-05-09 17:53:30|891.88|874.78|891.55|874.45|891.94|874.84|891.55|874.45|15
1652118820000|2022-05-09 17:53:40|890.93|873.83|889.64|872.54|890.93|873.83|889.32|872.22|35
1652118830000|2022-05-09 17:53:50|889.54|872.44|887.91|870.81|889.54|872.44|887.17|870.07|31
1652118840000|2022-05-09 17:54:00|888.17|871.07|886.17|869.07|888.17|871.07|886.11|869.01|34
1652118850000|2022-05-09 17:54:10|886.52|869.42|886.87|869.77|887.15|870.05|886.43|869.33|32
1652118860000|2022-05-09 17:54:20|886.94|869.84|888.94|871.84|889.46|872.36|886.94|869.84|33
1652118870000|2022-05-09 17:54:30|889.39|872.29|890.64|873.54|890.67|873.57|889.11|872.01|33
1652118880000|2022-05-09 17:54:40|890.52|873.42|890.09|872.99|890.89|873.79|889.4|872.3|37
1652118890000|2022-05-09 17:54:50|890.07|872.97|889.42|872.32|890.08|872.98|889.42|872.32|25
1652118900000|2022-05-09 17:55:00|888.92|871.82|887.39|870.29|888.94|871.84|887.09|869.99|35
1652118910000|2022-05-09 17:55:10|887.45|870.35|886.21|869.11|887.7|870.6|886.15|869.05|27
1652118920000|2022-05-09 17:55:20|886.22|869.12|886.64|869.54|886.73|869.63|886.03|868.93|21
1652118930000|2022-05-09 17:55:30|886.62|869.52|887.01|869.91|888|870.9|886.54|869.44|26
1652118940000|2022-05-09 17:55:40|887.03|869.93|886.73|869.63|887.19|870.09|886.16|869.06|18
1652118950000|2022-05-09 17:55:50|886.74|869.64|888|870.9|888.02|870.92|886.74|869.64|20
1652118960000|2022-05-09 17:56:00|887.99|870.89|889.34|872.24|889.38|872.28|887.99|870.89|27
1652118970000|2022-05-09 17:56:10|889.32|872.22|890.04|872.94|890.17|873.07|889.32|872.22|29
1652118980000|2022-05-09 17:56:20|890.05|872.95|891.9|874.8|891.9|874.8|890.02|872.92|26
1652118990000|2022-05-09 17:56:30|891.53|874.43|891.82|874.72|892.3|875.2|891.5|874.4|22
1652119000000|2022-05-09 17:56:40|891.44|874.34|891.18|874.08|891.86|874.76|891.16|874.06|17
1652119010000|2022-05-09 17:56:50|891.19|874.09|891.1|874|891.4|874.3|891.09|873.99|21
1652119020000|2022-05-09 17:57:00|891.09|873.99|890.94|873.84|891.09|873.99|890.92|873.82|8
1652119030000|2022-05-09 17:57:10|890.86|873.76|891.53|874.43|891.61|874.51|890.86|873.76|25
1652119040000|2022-05-09 17:57:20|892.03|874.93|895.06|877.96|895.11|878.01|891.77|874.67|35
1652119050000|2022-05-09 17:57:30|895.05|877.95|895.19|878.09|895.21|878.11|894.64|877.54|21
1652119060000|2022-05-09 17:57:40|895.17|878.07|893.95|876.85|895.17|878.07|893.89|876.79|15
1652119070000|2022-05-09 17:57:50|893.94|876.84|893.54|876.44|894|876.9|893.47|876.37|14
1652119080000|2022-05-09 17:58:00|893.45|876.35|892.37|875.27|893.45|876.35|892.25|875.15|18
1652119090000|2022-05-09 17:58:10|892.39|875.29|890.72|873.62|893.42|876.32|890.69|873.59|30
1652119100000|2022-05-09 17:58:20|891.52|874.42|891.2|874.1|891.52|874.42|890.72|873.62|29
1652119110000|2022-05-09 17:58:30|891.16|874.06|890.84|873.74|891.21|874.11|890.78|873.68|24
1652119120000|2022-05-09 17:58:40|891.03|873.93|890.41|873.31|891.1|874|890.22|873.12|25
1652119130000|2022-05-09 17:58:50|890.42|873.32|890.52|873.42|890.66|873.56|890.4|873.3|21
1652119140000|2022-05-09 17:59:00|890.89|873.79|890.3|873.2|891.34|874.24|890.3|873.2|27
1652119150000|2022-05-09 17:59:10|890.29|873.19|888.1|871|890.29|873.19|888.1|871|36
1652119160000|2022-05-09 17:59:20|888.27|871.17|887.65|870.55|888.28|871.18|887.65|870.55|19
1652119170000|2022-05-09 17:59:30|887.72|870.62|887.51|870.41|887.72|870.62|886.6|869.5|27
1652119180000|2022-05-09 17:59:40|887.52|870.42|887.66|870.56|887.86|870.76|887.34|870.24|25
1652119190000|2022-05-09 17:59:50|887.67|870.57|887.16|870.06|887.76|870.66|887|869.9|23
1652119200000|2022-05-09 18:00:00|887.15|870.05|886.49|869.39|887.15|870.05|886.01|868.91|27
1652119210000|2022-05-09 18:00:10|886.5|869.4|885.34|868.24|886.54|869.44|885.26|868.16|30
1652119220000|2022-05-09 18:00:20|885.33|868.23|885.05|867.95|885.33|868.23|884.81|867.71|18
1652119230000|2022-05-09 18:00:30|885.62|868.52|885.74|868.64|886.06|868.96|885.24|868.14|23
1652119240000|2022-05-09 18:00:40|885.76|868.66|885.55|868.45|885.9|868.8|885.01|867.91|29
1652119250000|2022-05-09 18:00:50|885.57|868.47|887.01|869.91|887.02|869.92|885.57|868.47|32
1652119260000|2022-05-09 18:01:00|887.37|870.27|888.77|871.67|888.84|871.74|887.37|870.27|31
1652119270000|2022-05-09 18:01:10|888.67|871.57|890.27|873.17|890.45|873.35|888.65|871.55|34
1652119280000|2022-05-09 18:01:20|890.24|873.14|890.69|873.59|890.69|873.59|889.99|872.89|19
1652119290000|2022-05-09 18:01:30|890.7|873.6|890.04|872.94|890.88|873.78|890.01|872.91|29
1652119300000|2022-05-09 18:01:40|890.01|872.91|890.09|872.99|890.11|873.01|890|872.9|17
1652119310000|2022-05-09 18:01:50|890.1|873|890.4|873.3|890.88|873.78|889.92|872.82|29
1652119320000|2022-05-09 18:02:00|890.01|872.91|890.87|873.77|890.88|873.78|890.01|872.91|24
1652119330000|2022-05-09 18:02:10|890.89|873.79|891.3|874.2|891.98|874.88|890.89|873.79|30
1652119340000|2022-05-09 18:02:20|891.91|874.81|892.15|875.05|892.73|875.63|891.85|874.75|28
1652119350000|2022-05-09 18:02:30|892.12|875.02|891.45|874.35|892.24|875.14|891.45|874.35|18
1652119360000|2022-05-09 18:02:40|891.44|874.34|892.74|875.64|892.74|875.64|891.12|874.02|23
1652119370000|2022-05-09 18:02:50|892.73|875.63|892.08|874.98|892.74|875.64|892.04|874.94|17
1652119380000|2022-05-09 18:03:00|892.03|874.93|891.7|874.6|892.03|874.93|891.38|874.28|23
1652119390000|2022-05-09 18:03:10|891.46|874.36|891.1|874|891.58|874.48|891.05|873.95|22
1652119400000|2022-05-09 18:03:20|891.24|874.14|891.22|874.12|891.58|874.48|891.13|874.03|17
1652119410000|2022-05-09 18:03:30|891.47|874.37|891.11|874.01|891.47|874.37|891.07|873.97|13
1652119420000|2022-05-09 18:03:40|891.08|873.98|891.09|873.99|891.09|873.99|891|873.9|10
1652119430000|2022-05-09 18:03:50|891.01|873.91|890.03|872.93|891.01|873.91|890.03|872.93|20
1652119440000|2022-05-09 18:04:00|890|872.9|889.75|872.65|890|872.9|889.48|872.38|8
1652119450000|2022-05-09 18:04:10|889.76|872.66|889.15|872.05|889.76|872.66|889.05|871.95|9
1652119460000|2022-05-09 18:04:20|889.16|872.06|889.23|872.13|889.82|872.72|889.04|871.94|28
1652119470000|2022-05-09 18:04:30|889.07|871.97|889.05|871.95|889.23|872.13|888.97|871.87|15
1652119480000|2022-05-09 18:04:40|889.13|872.03|889.07|871.97|889.16|872.06|889|871.9|14
1652119490000|2022-05-09 18:04:50|888.96|871.86|887.96|870.86|888.96|871.86|887.94|870.84|15
1652119500000|2022-05-09 18:05:00|888.05|870.95|888.77|871.67|888.79|871.69|888.05|870.95|13
1652119510000|2022-05-09 18:05:10|888.74|871.64|890.15|873.05|890.15|873.05|888.74|871.64|23
1652119520000|2022-05-09 18:05:20|890.16|873.06|890.24|873.14|890.24|873.14|890.12|873.02|9
1652119530000|2022-05-09 18:05:30|890.25|873.15|890.46|873.36|890.46|873.36|890.13|873.03|15
1652119540000|2022-05-09 18:05:40|890.45|873.35|890.96|873.86|890.96|873.86|890.45|873.35|9
1652119550000|2022-05-09 18:05:50|891.07|873.97|891.11|874.01|892.06|874.96|891.07|873.97|27
1652119560000|2022-05-09 18:06:00|891.14|874.04|890.89|873.79|891.14|874.04|890.69|873.59|19
1652119570000|2022-05-09 18:06:10|890.92|873.82|890.99|873.89|891.05|873.95|890.79|873.69|18
1652119580000|2022-05-09 18:06:20|890.94|873.84|889.88|872.78|890.94|873.84|889.88|872.78|19
1652119590000|2022-05-09 18:06:30|890.01|872.91|889.59|872.49|890.06|872.96|889.29|872.19|20
1652119600000|2022-05-09 18:06:40|889.61|872.51|888.93|871.83|889.93|872.83|888.93|871.83|32
1652119610000|2022-05-09 18:06:50|888.98|871.88|887.78|870.68|889.14|872.04|887.44|870.34|28
1652119620000|2022-05-09 18:07:00|887.77|870.67|887.38|870.28|887.77|870.67|887.06|869.96|15
1652119630000|2022-05-09 18:07:10|887.63|870.53|886.98|869.88|887.71|870.61|886.98|869.88|21
1652119640000|2022-05-09 18:07:20|887|869.9|887.8|870.7|887.86|870.76|886.97|869.87|26
1652119650000|2022-05-09 18:07:30|887.79|870.69|888.1|871|888.11|871.01|887.75|870.65|19
1652119660000|2022-05-09 18:07:40|888.01|870.91|887.09|869.99|888.03|870.93|887|869.9|25
1652119670000|2022-05-09 18:07:50|886.97|869.87|886.7|869.6|886.97|869.87|886.15|869.05|32
1652119680000|2022-05-09 18:08:00|886.69|869.59|886.07|868.97|886.69|869.59|886.05|868.95|7
1652119690000|2022-05-09 18:08:10|886.05|868.95|885.33|868.23|886.05|868.95|885.33|868.23|15
1652119700000|2022-05-09 18:08:20|885.36|868.26|885.04|867.94|885.37|868.27|885.04|867.94|16
1652119710000|2022-05-09 18:08:30|885.02|867.92|884.82|867.72|885.12|868.02|884.82|867.72|22
1652119720000|2022-05-09 18:08:40|884.69|867.59|883.29|866.19|884.69|867.59|883.23|866.13|28
1652119730000|2022-05-09 18:08:50|883.26|866.16|883.05|865.95|883.78|866.68|883.05|865.95|22
1652119740000|2022-05-09 18:09:00|882.85|865.75|882.33|865.23|883.02|865.92|882.24|865.14|25
1652119750000|2022-05-09 18:09:10|882.16|865.06|881.4|864.3|882.16|865.06|881.28|864.18|12
1652119760000|2022-05-09 18:09:20|881.47|864.37|882.67|865.57|882.67|865.57|881.47|864.37|24
1652119770000|2022-05-09 18:09:30|882.62|865.52|882.86|865.76|882.86|865.76|882.31|865.21|26
1652119780000|2022-05-09 18:09:40|882.87|865.77|882.76|865.66|883.21|866.11|882.5|865.4|28
1652119790000|2022-05-09 18:09:50|882.75|865.65|882.76|865.66|882.76|865.66|882.65|865.55|8
1652119800000|2022-05-09 18:10:00|882.77|865.67|881.33|864.23|882.8|865.7|881.16|864.06|23
1652119810000|2022-05-09 18:10:10|880.94|863.84|880.92|863.82|881.13|864.03|880.81|863.71|22
1652119820000|2022-05-09 18:10:20|880.91|863.81|880.63|863.53|880.92|863.82|880.59|863.49|20
1652119830000|2022-05-09 18:10:30|880.59|863.49|880.34|863.24|880.59|863.49|880.09|862.99|23
1652119840000|2022-05-09 18:10:40|880.7|863.6|879.8|862.7|880.86|863.76|879.8|862.7|24
1652119850000|2022-05-09 18:10:50|879.63|862.53|879.3|862.2|879.63|862.53|879.05|861.95|26
1652119860000|2022-05-09 18:11:00|879.05|861.95|880.67|863.57|880.67|863.57|879|861.9|30
1652119870000|2022-05-09 18:11:10|880.71|863.61|880.88|863.78|881.03|863.93|880.71|863.61|31
1652119880000|2022-05-09 18:11:20|880.95|863.85|881.02|863.92|881.37|864.27|880.85|863.75|28
1652119890000|2022-05-09 18:11:30|881.04|863.94|880.38|863.28|881.16|864.06|880.05|862.95|26
1652119900000|2022-05-09 18:11:40|880.05|862.95|880.35|863.25|880.35|863.25|880.05|862.95|25
1652119910000|2022-05-09 18:11:50|880.37|863.27|880.07|862.97|880.66|863.56|880.06|862.96|22
1652119920000|2022-05-09 18:12:00|880.06|862.96|880.04|862.94|880.06|862.96|880.04|862.94|14
1652119930000|2022-05-09 18:12:10|880.05|862.95|880.42|863.32|880.44|863.34|879.9|862.8|19
1652119940000|2022-05-09 18:12:20|880.37|863.27|880.17|863.07|880.47|863.37|880.03|862.93|20
1652119950000|2022-05-09 18:12:30|880.58|863.48|880.12|863.02|881.04|863.94|880.12|863.02|24
1652119960000|2022-05-09 18:12:40|880.05|862.95|880.74|863.64|880.74|863.64|880.03|862.93|22
1652119970000|2022-05-09 18:12:50|880.54|863.44|879.33|862.23|880.73|863.63|879.01|861.91|32
1652119980000|2022-05-09 18:13:00|879.27|862.17|879.92|862.82|880.22|863.12|879.27|862.17|31
1652119990000|2022-05-09 18:13:10|880.37|863.27|883.84|866.74|883.84|866.74|880.37|863.27|32
1652120000000|2022-05-09 18:13:20|883.73|866.63|884.35|867.25|884.85|867.75|883.28|866.18|29
1652120010000|2022-05-09 18:13:30|884.24|867.14|882.73|865.63|884.24|867.14|881.87|864.77|31
1652120020000|2022-05-09 18:13:40|882.75|865.65|882.25|865.15|882.78|865.68|881.22|864.12|21
1652120030000|2022-05-09 18:13:50|882.2|865.1|882.32|865.22|882.81|865.71|882.2|865.1|24
1652120040000|2022-05-09 18:14:00|883.56|866.46|882.3|865.2|883.62|866.52|882.12|865.02|29
1652120050000|2022-05-09 18:14:10|882.26|865.16|882.29|865.19|882.3|865.2|881.89|864.79|26
1652120060000|2022-05-09 18:14:20|882.18|865.08|882.03|864.93|882.18|865.08|882.03|864.93|2
1652120070000|2022-05-09 18:14:30|881.94|864.84|881.47|864.37|881.94|864.84|881.12|864.02|7
1652120080000|2022-05-09 18:14:40|881.49|864.39|881.95|864.85|882|864.9|881.29|864.19|16
1652120090000|2022-05-09 18:14:50|881.93|864.83|881.62|864.52|881.93|864.83|881.05|863.95|25
1652120100000|2022-05-09 18:15:00|881.63|864.53|882.72|865.62|882.72|865.62|881.63|864.53|27
1652120110000|2022-05-09 18:15:10|883.04|865.94|884.93|867.83|884.93|867.83|883.04|865.94|34
1652120120000|2022-05-09 18:15:20|884.94|867.84|883.9|866.8|884.98|867.88|883.82|866.72|23
1652120130000|2022-05-09 18:15:30|883.92|866.82|884.88|867.78|885.01|867.91|883.89|866.79|26
1652120140000|2022-05-09 18:15:40|884.96|867.86|886.28|869.18|886.28|869.18|884.84|867.74|22
1652120150000|2022-05-09 18:15:50|886.02|868.92|885.88|868.78|886.02|868.92|885.84|868.74|9
1652120160000|2022-05-09 18:16:00|885.87|868.77|885.88|868.78|885.89|868.79|885.87|868.77|3
1652120170000|2022-05-09 18:16:10|885.9|868.8|886.97|869.87|887.21|870.11|885.9|868.8|30
1652120180000|2022-05-09 18:16:20|886.81|869.71|885.89|868.79|886.81|869.71|885.89|868.79|28
1652120190000|2022-05-09 18:16:30|885.98|868.88|884.68|867.58|886.05|868.95|884.49|867.39|27
1652120200000|2022-05-09 18:16:40|884.36|867.26|884.98|867.88|884.98|867.88|884.07|866.97|22
1652120210000|2022-05-09 18:16:50|885|867.9|885.28|868.18|885.28|868.18|884.97|867.87|14
1652120220000|2022-05-09 18:17:00|885.25|868.15|886.54|869.44|886.54|869.44|885.11|868.01|31
1652120230000|2022-05-09 18:17:10|886.73|869.63|885.98|868.88|886.74|869.64|885.96|868.86|16
1652120240000|2022-05-09 18:17:20|885.99|868.89|886.8|869.7|886.8|869.7|885.21|868.11|24
1652120250000|2022-05-09 18:17:30|886.81|869.71|886.24|869.14|887.01|869.91|886.11|869.01|30
1652120260000|2022-05-09 18:17:40|886.3|869.2|886.2|869.1|886.9|869.8|886.05|868.95|34
1652120270000|2022-05-09 18:17:50|886.17|869.07|886.13|869.03|886.23|869.13|886.04|868.94|19
1652120280000|2022-05-09 18:18:00|886.19|869.09|885.91|868.81|886.23|869.13|885.87|868.77|23
1652120290000|2022-05-09 18:18:10|886.03|868.93|885.91|868.81|886.04|868.94|885.1|868|34
1652120300000|2022-05-09 18:18:20|885.96|868.86|886.89|869.79|886.98|869.88|885.93|868.83|27
1652120310000|2022-05-09 18:18:30|887.03|869.93|888.12|871.02|888.23|871.13|887.03|869.93|29
1652120320000|2022-05-09 18:18:40|888.22|871.12|887.9|870.8|888.22|871.12|887.47|870.37|29
1652120330000|2022-05-09 18:18:50|887.92|870.82|889.85|872.75|889.86|872.76|887.92|870.82|31
1652120340000|2022-05-09 18:19:00|889.94|872.84|889.98|872.88|889.99|872.89|889.47|872.37|23
1652120350000|2022-05-09 18:19:10|889.97|872.87|889.62|872.52|889.97|872.87|888.95|871.85|27
1652120360000|2022-05-09 18:19:20|889.63|872.53|889.09|871.99|889.84|872.74|889.09|871.99|25
1652120370000|2022-05-09 18:19:30|889.07|871.97|888.16|871.06|889.07|871.97|888.11|871.01|18
1652120380000|2022-05-09 18:19:40|888.03|870.93|887.7|870.6|888.03|870.93|887.09|869.99|24
1652120390000|2022-05-09 18:19:50|887.73|870.63|887.67|870.57|887.81|870.71|887.42|870.32|27
1652120400000|2022-05-09 18:20:00|887.47|870.37|886.11|869.01|887.7|870.6|885.92|868.82|27
1652120410000|2022-05-09 18:20:10|885.92|868.82|884.35|867.25|885.92|868.82|884.25|867.15|26
1652120420000|2022-05-09 18:20:20|884.39|867.29|883.56|866.46|884.92|867.82|883.55|866.45|22
1652120430000|2022-05-09 18:20:30|883.99|866.89|884.06|866.96|884.07|866.97|883.95|866.85|14
1652120440000|2022-05-09 18:20:40|884.07|866.97|883.64|866.54|884.07|866.97|883.39|866.29|15
1652120450000|2022-05-09 18:20:50|883.61|866.51|882.02|864.92|883.67|866.57|882.01|864.91|18
1652120460000|2022-05-09 18:21:00|881.78|864.68|881.05|863.95|881.89|864.79|881.05|863.95|26
1652120470000|2022-05-09 18:21:10|881.03|863.93|878.52|861.42|881.05|863.95|878.52|861.42|32
1652120480000|2022-05-09 18:21:20|878.57|861.47|879.12|862.02|879.18|862.08|878.18|861.08|25
1652120490000|2022-05-09 18:21:30|879.13|862.03|877.53|860.43|879.14|862.04|877.09|859.99|29
1652120500000|2022-05-09 18:21:40|877.5|860.4|875.79|858.69|877.5|860.4|875.39|858.29|32
1652120510000|2022-05-09 18:21:50|875.76|858.66|875.68|858.58|876.06|858.96|875.35|858.25|34
1652120520000|2022-05-09 18:22:00|875.82|858.72|875.8|858.7|876.18|859.08|875.01|857.91|34
1652120530000|2022-05-09 18:22:10|875.79|858.69|876.54|859.44|876.54|859.44|875.38|858.28|31
1652120540000|2022-05-09 18:22:20|876.61|859.51|874.36|857.26|876.61|859.51|874.36|857.26|37
1652120550000|2022-05-09 18:22:30|874.23|857.13|874.13|857.03|874.23|857.13|873.31|856.21|34
1652120560000|2022-05-09 18:22:40|873.99|856.89|871.12|854.02|874.45|857.35|871.01|853.91|33
1652120570000|2022-05-09 18:22:50|871.13|854.03|871.96|854.86|872.04|854.94|871.12|854.02|27
1652120580000|2022-05-09 18:23:00|871.27|854.17|871.92|854.82|872.06|854.96|870.99|853.89|25
1652120590000|2022-05-09 18:23:10|871.93|854.83|871.18|854.08|872.54|855.44|871.18|854.08|36
1652120600000|2022-05-09 18:23:20|870.79|853.69|870.29|853.19|871.06|853.96|870.24|853.14|25
1652120610000|2022-05-09 18:23:30|870.24|853.14|870.5|853.4|870.56|853.46|869.19|852.09|32
1652120620000|2022-05-09 18:23:40|870.52|853.42|872.76|855.66|872.79|855.69|870.52|853.42|31
1652120630000|2022-05-09 18:23:50|872.79|855.69|874.08|856.98|874.19|857.09|872.79|855.69|27
1652120640000|2022-05-09 18:24:00|874.32|857.22|874.37|857.27|874.73|857.63|874.01|856.91|26
1652120650000|2022-05-09 18:24:10|874.33|857.23|874.6|857.5|874.62|857.52|874.19|857.09|25
1652120660000|2022-05-09 18:24:20|874.25|857.15|873.08|855.98|874.29|857.19|873.08|855.98|28
1652120670000|2022-05-09 18:24:30|873|855.9|873.59|856.49|874|856.9|872.19|855.09|21
1652120680000|2022-05-09 18:24:40|873.95|856.85|875.43|858.33|875.43|858.33|873.95|856.85|28
1652120690000|2022-05-09 18:24:50|875.44|858.34|876.45|859.35|876.87|859.77|874.92|857.82|33
1652120700000|2022-05-09 18:25:00|876.15|859.05|876.4|859.3|876.44|859.34|875.87|858.77|29
1652120710000|2022-05-09 18:25:10|876.23|859.13|874.35|857.25|876.24|859.14|874.35|857.25|31
1652120720000|2022-05-09 18:25:20|873.8|856.7|873.71|856.61|873.89|856.79|873.45|856.35|24
1652120730000|2022-05-09 18:25:30|873.91|856.81|876.02|858.92|876.35|859.25|873.91|856.81|29
1652120740000|2022-05-09 18:25:40|875.92|858.82|877.03|859.93|877.16|860.06|875.92|858.82|24
1652120750000|2022-05-09 18:25:50|877.64|860.54|880.17|863.07|880.17|863.07|877.64|860.54|30
1652120760000|2022-05-09 18:26:00|880.18|863.08|880.9|863.8|880.97|863.87|880.11|863.01|24
1652120770000|2022-05-09 18:26:10|880.92|863.82|884.22|867.12|884.25|867.15|880.92|863.82|32
1652120780000|2022-05-09 18:26:20|884.17|867.07|882.03|864.93|884.52|867.42|881.94|864.84|27
1652120790000|2022-05-09 18:26:30|882.02|864.92|881.7|864.6|882.02|864.92|880.75|863.65|28
1652120800000|2022-05-09 18:26:40|882.41|865.31|880.11|863.01|882.49|865.39|880.11|863.01|30
1652120810000|2022-05-09 18:26:50|880.42|863.32|879.97|862.87|880.42|863.32|879.45|862.35|27
1652120820000|2022-05-09 18:27:00|880.05|862.95|881.25|864.15|881.6|864.5|880.05|862.95|29
1652120830000|2022-05-09 18:27:10|881.24|864.14|880.79|863.69|881.24|864.14|880.62|863.52|25
1652120840000|2022-05-09 18:27:20|880.8|863.7|881.14|864.04|881.17|864.07|880.76|863.66|23
1652120850000|2022-05-09 18:27:30|881.09|863.99|880.65|863.55|881.22|864.12|880.65|863.55|21
1652120860000|2022-05-09 18:27:40|880.39|863.29|879.45|862.35|880.39|863.29|879.45|862.35|29
1652120870000|2022-05-09 18:27:50|879.37|862.27|878.15|861.05|879.37|862.27|877.99|860.89|29
1652120880000|2022-05-09 18:28:00|878.13|861.03|876.03|858.93|878.13|861.03|876.03|858.93|33
1652120890000|2022-05-09 18:28:10|876.1|859|876.52|859.42|876.77|859.67|875.27|858.17|30
1652120900000|2022-05-09 18:28:20|876.56|859.46|876.17|859.07|877.14|860.04|876.17|859.07|23
1652120910000|2022-05-09 18:28:30|876.19|859.09|875.82|858.72|876.19|859.09|875.77|858.67|26
1652120920000|2022-05-09 18:28:40|875.74|858.64|876.5|859.4|876.5|859.4|875.65|858.55|26
1652120930000|2022-05-09 18:28:50|876.55|859.45|877.07|859.97|877.27|860.17|876.55|859.45|31
1652120940000|2022-05-09 18:29:00|877.06|859.96|877.13|860.03|877.52|860.42|877|859.9|24
1652120950000|2022-05-09 18:29:10|877.08|859.98|880.38|863.28|880.38|863.28|877.08|859.98|37
1652120960000|2022-05-09 18:29:20|880.51|863.41|879.87|862.77|880.78|863.68|879.72|862.62|35
1652120970000|2022-05-09 18:29:30|879.88|862.78|878|860.9|879.89|862.79|877.77|860.67|28
1652120980000|2022-05-09 18:29:40|877.83|860.73|877.55|860.45|878.14|861.04|877.54|860.44|30
1652120990000|2022-05-09 18:29:50|877.59|860.49|877.17|860.07|877.59|860.49|876.48|859.38|23
1652121000000|2022-05-09 18:30:00|877.16|860.06|876.5|859.4|877.16|860.06|876.5|859.4|21
1652121010000|2022-05-09 18:30:10|876.32|859.22|874.62|857.52|876.42|859.32|874.51|857.41|28
1652121020000|2022-05-09 18:30:20|874.6|857.5|873.08|855.98|874.6|857.5|873.08|855.98|19
1652121030000|2022-05-09 18:30:30|872.93|855.83|873.38|856.28|873.73|856.63|872.25|855.15|31
1652121040000|2022-05-09 18:30:40|873.44|856.34|873.09|855.99|873.44|856.34|873.08|855.98|23
1652121050000|2022-05-09 18:30:50|873.11|856.01|875.49|858.39|875.83|858.73|873.08|855.98|35
1652121060000|2022-05-09 18:31:00|875.54|858.44|877.31|860.21|877.31|860.21|875.54|858.44|31
1652121070000|2022-05-09 18:31:10|877.42|860.32|876.64|859.54|877.72|860.62|876.31|859.21|30
1652121080000|2022-05-09 18:31:20|876.63|859.53|875.46|858.36|876.63|859.53|874.81|857.71|25
1652121090000|2022-05-09 18:31:30|875.67|858.57|875.19|858.09|875.68|858.58|874.87|857.77|23
1652121100000|2022-05-09 18:31:40|874.86|857.76|874.05|856.95|874.95|857.85|873.28|856.18|15
1652121110000|2022-05-09 18:31:50|874.06|856.96|872.25|855.15|874.21|857.11|872.25|855.15|29
1652121120000|2022-05-09 18:32:00|872.2|855.1|871.24|854.14|872.21|855.11|871.22|854.12|28
1652121130000|2022-05-09 18:32:10|871.13|854.03|868.81|851.71|871.13|854.03|868.81|851.71|22
1652121140000|2022-05-09 18:32:20|868.79|851.69|868.97|851.87|869.17|852.07|868.48|851.38|27
1652121150000|2022-05-09 18:32:30|868.95|851.85|868.09|850.99|869.41|852.31|868.07|850.97|33
1652121160000|2022-05-09 18:32:40|868.07|850.97|866.83|849.73|868.23|851.13|866.83|849.73|29
1652121170000|2022-05-09 18:32:50|866.77|849.67|866.36|849.26|866.83|849.73|866.11|849.01|28
1652121180000|2022-05-09 18:33:00|866.28|849.18|865.14|848.04|866.28|849.18|865.14|848.04|20
1652121190000|2022-05-09 18:33:10|865.04|847.94|863.01|845.91|865.04|847.94|863.01|845.91|27
1652121200000|2022-05-09 18:33:20|863.14|846.04|863.04|845.94|864.01|846.91|862.83|845.73|30
1652121210000|2022-05-09 18:33:30|862.99|845.89|864.34|847.24|864.4|847.3|862.58|845.48|27
1652121220000|2022-05-09 18:33:40|864.41|847.31|863.65|846.55|865.15|848.05|863.65|846.55|22
1652121230000|2022-05-09 18:33:50|863.66|846.56|864.39|847.29|864.69|847.59|863.54|846.44|31
1652121240000|2022-05-09 18:34:00|864.4|847.3|866.01|848.91|866.29|849.19|864.4|847.3|27
1652121250000|2022-05-09 18:34:10|866.84|849.74|870.14|853.04|870.14|853.04|866.59|849.49|30
1652121260000|2022-05-09 18:34:20|870.21|853.11|869.74|852.64|870.3|853.2|869.33|852.23|31
1652121270000|2022-05-09 18:34:30|869.78|852.68|871.6|854.5|872.22|855.12|869.46|852.36|18
1652121280000|2022-05-09 18:34:40|871.98|854.88|872.98|855.88|872.99|855.89|871.6|854.5|13
1652121290000|2022-05-09 18:34:50|872.99|855.89|875.42|858.32|876.12|859.02|872.76|855.66|23
1652121300000|2022-05-09 18:35:00|875.43|858.33|873.2|856.1|875.43|858.33|872.98|855.88|26
1652121310000|2022-05-09 18:35:10|873.18|856.08|872.74|855.64|873.18|856.08|870.16|853.06|36
1652121320000|2022-05-09 18:35:20|872.7|855.6|873.61|856.51|874.63|857.53|872.62|855.52|36
1652121330000|2022-05-09 18:35:30|873.69|856.59|872.42|855.32|873.69|856.59|871.06|853.96|35
1652121340000|2022-05-09 18:35:40|872.12|855.02|871.77|854.67|872.39|855.29|871.67|854.57|26
1652121350000|2022-05-09 18:35:50|871.81|854.71|869.66|852.56|871.81|854.71|869.66|852.56|23
1652121360000|2022-05-09 18:36:00|869.7|852.6|866.74|849.64|869.7|852.6|866.42|849.32|32
1652121370000|2022-05-09 18:36:10|866.79|849.69|868.74|851.64|869.68|852.58|866.79|849.69|37
1652121380000|2022-05-09 18:36:20|868.33|851.23|867.06|849.96|869.86|852.76|867.06|849.96|34
1652121390000|2022-05-09 18:36:30|867.05|849.95|865.26|848.16|867.58|850.48|865.21|848.11|30
1652121400000|2022-05-09 18:36:40|865.64|848.54|865.61|848.51|866.11|849.01|864.92|847.82|23
1652121410000|2022-05-09 18:36:50|865.6|848.5|865.43|848.33|865.6|848.5|864.68|847.58|29
1652121420000|2022-05-09 18:37:00|865.31|848.21|865.38|848.28|865.73|848.63|864.85|847.75|36
1652121430000|2022-05-09 18:37:10|865.43|848.33|866.95|849.85|867.56|850.46|865.43|848.33|39
1652121440000|2022-05-09 18:37:20|866.94|849.84|867.52|850.42|867.52|850.42|865.91|848.81|31
1652121450000|2022-05-09 18:37:30|867.73|850.63|866.91|849.81|868.43|851.33|866.69|849.59|32
1652121460000|2022-05-09 18:37:40|866.86|849.76|867.03|849.93|867.03|849.93|866.86|849.76|15
1652121470000|2022-05-09 18:37:50|867.07|849.97|866.87|849.77|867.07|849.97|866.41|849.31|23
1652121480000|2022-05-09 18:38:00|866.8|849.7|867.5|850.4|867.5|850.4|866.09|848.99|33
1652121490000|2022-05-09 18:38:10|867.51|850.41|869.69|852.59|869.69|852.59|867.46|850.36|19
1652121500000|2022-05-09 18:38:20|869.68|852.58|869.39|852.29|870.64|853.54|869.31|852.21|30
1652121510000|2022-05-09 18:38:30|869.4|852.3|868.85|851.75|869.94|852.84|868.44|851.34|17
1652121520000|2022-05-09 18:38:40|869|851.9|869.19|852.09|869.64|852.54|868.89|851.79|29
1652121530000|2022-05-09 18:38:50|869.1|852|869.97|852.87|869.97|852.87|868.21|851.11|30
1652121540000|2022-05-09 18:39:00|869.96|852.86|869.05|851.95|869.96|852.86|869|851.9|27
1652121550000|2022-05-09 18:39:10|869.18|852.08|867.37|850.27|869.28|852.18|867.25|850.15|29
1652121560000|2022-05-09 18:39:20|867.27|850.17|865.85|848.75|867.39|850.29|865.85|848.75|30
1652121570000|2022-05-09 18:39:30|866.09|848.99|865.32|848.22|866.42|849.32|865.32|848.22|27
1652121580000|2022-05-09 18:39:40|865.31|848.21|864.04|846.94|865.31|848.21|864.04|846.94|28
1652121590000|2022-05-09 18:39:50|864.05|846.95|861.69|844.59|865.09|847.99|861.69|844.59|33
1652121600000|2022-05-09 18:40:00|861.68|844.58|859.8|842.7|861.68|844.58|859.8|842.7|20
1652121610000|2022-05-09 18:40:10|859.4|842.3|857.86|840.76|859.48|842.38|856.76|839.66|25
1652121620000|2022-05-09 18:40:20|858.55|841.45|857.55|840.45|858.95|841.85|857.34|840.24|32
1652121630000|2022-05-09 18:40:30|857.56|840.46|856.76|839.66|857.9|840.8|856.27|839.17|19
1652121640000|2022-05-09 18:40:40|856.71|839.61|856.05|838.95|856.71|839.61|854.95|837.85|31
1652121650000|2022-05-09 18:40:50|856.01|838.91|855.48|838.38|856.01|838.91|855.48|838.38|31
1652121660000|2022-05-09 18:41:00|855.41|838.31|857.49|840.39|857.49|840.39|855.37|838.27|20
1652121670000|2022-05-09 18:41:10|857.84|840.74|859.04|841.94|859.35|842.25|857.45|840.35|30
1652121680000|2022-05-09 18:41:20|859.03|841.93|857.89|840.79|859.09|841.99|857.83|840.73|31
1652121690000|2022-05-09 18:41:30|857.91|840.81|856.28|839.18|857.91|840.81|856.28|839.18|33
1652121700000|2022-05-09 18:41:40|856.27|839.17|855.27|838.17|856.29|839.19|854.83|837.73|29
1652121710000|2022-05-09 18:41:50|855.36|838.26|854.41|837.31|855.36|838.26|854.16|837.06|33
1652121720000|2022-05-09 18:42:00|854.18|837.08|852.69|835.59|854.18|837.08|852.19|835.09|26
1652121730000|2022-05-09 18:42:10|852.72|835.62|851.6|834.5|854.39|837.29|851.38|834.28|36
1652121740000|2022-05-09 18:42:20|851.63|834.53|850.65|833.55|851.72|834.62|850.65|833.55|27
1652121750000|2022-05-09 18:42:30|850.63|833.53|848.27|831.17|850.63|833.53|848.12|831.02|30
1652121760000|2022-05-09 18:42:40|848.15|831.05|847.52|830.42|848.36|831.26|847.52|830.42|19
1652121770000|2022-05-09 18:42:50|847.5|830.4|844.79|827.69|847.5|830.4|844.79|827.69|28
1652121780000|2022-05-09 18:43:00|844.76|827.66|845.45|828.35|845.57|828.47|843.58|826.48|32
1652121790000|2022-05-09 18:43:10|845.36|828.26|844.48|827.38|845.51|828.41|844.44|827.34|27
1652121800000|2022-05-09 18:43:20|844.49|827.39|844.49|827.39|844.65|827.55|842.56|825.46|38
1652121810000|2022-05-09 18:43:30|844.55|827.45|846.19|829.09|846.57|829.47|844.55|827.45|29
1652121820000|2022-05-09 18:43:40|846.15|829.05|843.03|825.93|846.15|829.05|842.99|825.89|33
1652121830000|2022-05-09 18:43:50|842.43|825.33|840.02|822.92|843.59|826.49|839.71|822.61|30
1652121840000|2022-05-09 18:44:00|840.01|822.91|840.06|822.96|841.12|824.02|840|822.9|32
1652121850000|2022-05-09 18:44:10|839.89|822.79|842.55|825.45|842.55|825.45|839.52|822.42|35
1652121860000|2022-05-09 18:44:20|842.57|825.47|846.47|829.37|846.47|829.37|842.57|825.47|30
1652121870000|2022-05-09 18:44:30|846.52|829.42|846.67|829.57|847.68|830.58|846.47|829.37|27
1652121880000|2022-05-09 18:44:40|846.51|829.41|847.67|830.57|848.07|830.97|845.45|828.35|30
1652121890000|2022-05-09 18:44:50|847.72|830.62|844.9|827.8|847.72|830.62|844.52|827.42|28
1652121900000|2022-05-09 18:45:00|844.83|827.73|846.48|829.38|846.5|829.4|843.7|826.6|31
1652121910000|2022-05-09 18:45:10|846.49|829.39|848.38|831.28|848.38|831.28|846.36|829.26|28
1652121920000|2022-05-09 18:45:20|848.4|831.3|848.48|831.38|848.9|831.8|848.09|830.99|24
1652121930000|2022-05-09 18:45:30|848.61|831.51|849.83|832.73|850.44|833.34|848.61|831.51|32
1652121940000|2022-05-09 18:45:40|849.73|832.63|850.48|833.38|850.48|833.38|849.73|832.63|29
1652121950000|2022-05-09 18:45:50|850.49|833.39|852.84|835.74|852.84|835.74|850.49|833.39|28
1652121960000|2022-05-09 18:46:00|853.23|836.13|854.14|837.04|854.17|837.07|853.08|835.98|27
1652121970000|2022-05-09 18:46:10|854.16|837.06|855.95|838.85|855.96|838.86|854.06|836.96|32
1652121980000|2022-05-09 18:46:20|855.93|838.83|857.65|840.55|857.68|840.58|855.93|838.83|31
1652121990000|2022-05-09 18:46:30|857.69|840.59|858.79|841.69|858.79|841.69|857.69|840.59|25
1652122000000|2022-05-09 18:46:40|859.4|842.3|859.49|842.39|860.23|843.13|858.96|841.86|29
1652122010000|2022-05-09 18:46:50|859.64|842.54|861.64|844.54|861.68|844.58|859.61|842.51|29
1652122020000|2022-05-09 18:47:00|861.7|844.6|862.38|845.28|862.8|845.7|861.32|844.22|35
1652122030000|2022-05-09 18:47:10|862.78|845.68|864.86|847.76|864.86|847.76|862.78|845.68|36
1652122040000|2022-05-09 18:47:20|865|847.9|866.4|849.3|866.88|849.78|864.19|847.09|31
1652122050000|2022-05-09 18:47:30|866.42|849.32|866.08|848.98|866.59|849.49|864.95|847.85|31
1652122060000|2022-05-09 18:47:40|866.18|849.08|865.58|848.48|866.18|849.08|864.87|847.77|32
1652122070000|2022-05-09 18:47:50|865.52|848.42|866.59|849.49|866.59|849.49|865.33|848.23|34
1652122080000|2022-05-09 18:48:00|866.54|849.44|868.5|851.4|868.88|851.78|866.54|849.44|35
1652122090000|2022-05-09 18:48:10|868.54|851.44|868.6|851.5|868.69|851.59|867.17|850.07|37
1652122100000|2022-05-09 18:48:20|868.97|851.87|869.82|852.72|870.06|852.96|868.57|851.47|31
1652122110000|2022-05-09 18:48:30|870.02|852.92|869.69|852.59|871.04|853.94|868.89|851.79|35
1652122120000|2022-05-09 18:48:40|869.55|852.45|871.01|853.91|871.59|854.49|869.4|852.3|33
1652122130000|2022-05-09 18:48:50|871.02|853.92|871.34|854.24|871.79|854.69|871.02|853.92|35
1652122140000|2022-05-09 18:49:00|871.35|854.25|870.77|853.67|871.41|854.31|870.49|853.39|24
1652122150000|2022-05-09 18:49:10|870.94|853.84|868.76|851.66|870.95|853.85|868.7|851.6|33
1652122160000|2022-05-09 18:49:20|868.61|851.51|866.77|849.67|868.61|851.51|866.71|849.61|31
1652122170000|2022-05-09 18:49:30|866.82|849.72|866.3|849.2|866.86|849.76|866|848.9|30
1652122180000|2022-05-09 18:49:40|866.34|849.24|865.56|848.46|866.41|849.31|865.56|848.46|24
1652122190000|2022-05-09 18:49:50|865.37|848.27|866.76|849.66|866.76|849.66|865.35|848.25|19
1652122200000|2022-05-09 18:50:00|866.79|849.69|865.09|847.99|866.79|849.69|864.99|847.89|29
1652122210000|2022-05-09 18:50:10|865.26|848.16|865.04|847.94|865.26|848.16|864.95|847.85|24
1652122220000|2022-05-09 18:50:20|865.51|848.41|864.04|846.94|865.55|848.45|864.04|846.94|30
1652122230000|2022-05-09 18:50:30|864.27|847.17|862.92|845.82|864.27|847.17|862.92|845.82|22
1652122240000|2022-05-09 18:50:40|862.95|845.85|862.04|844.94|862.95|845.85|861.16|844.06|28
1652122250000|2022-05-09 18:50:50|862.03|844.93|861.14|844.04|862.05|844.95|861.14|844.04|20
1652122260000|2022-05-09 18:51:00|861.28|844.18|863.11|846.01|863.11|846.01|861.26|844.16|28
1652122270000|2022-05-09 18:51:10|862.88|845.78|865.65|848.55|865.86|848.76|862.88|845.78|36
1652122280000|2022-05-09 18:51:20|865.94|848.84|867.38|850.28|867.62|850.52|865.3|848.2|34
1652122290000|2022-05-09 18:51:30|867.39|850.29|868.34|851.24|868.52|851.42|866.97|849.87|30
1652122300000|2022-05-09 18:51:40|868.47|851.37|869.2|852.1|869.2|852.1|868.13|851.03|29
1652122310000|2022-05-09 18:51:50|869.35|852.25|870.56|853.46|871.16|854.06|869.1|852|27
1652122320000|2022-05-09 18:52:00|870.57|853.47|871.81|854.71|871.81|854.71|870.53|853.43|27
1652122330000|2022-05-09 18:52:10|871.75|854.65|874.14|857.04|874.41|857.31|871.75|854.65|32
1652122340000|2022-05-09 18:52:20|874.09|856.99|874.14|857.04|874.87|857.77|873.94|856.84|31
1652122350000|2022-05-09 18:52:30|874.15|857.05|875.97|858.87|875.97|858.87|874.1|857|33
1652122360000|2022-05-09 18:52:40|876.21|859.11|875.57|858.47|876.46|859.36|875.38|858.28|34
1652122370000|2022-05-09 18:52:50|875.6|858.5|875.13|858.03|875.8|858.7|875.12|858.02|29
1652122380000|2022-05-09 18:53:00|875.14|858.04|875.91|858.81|875.91|858.81|875.13|858.03|24
1652122390000|2022-05-09 18:53:10|875.9|858.8|875.22|858.12|875.91|858.81|875.22|858.12|27
1652122400000|2022-05-09 18:53:20|875.21|858.11|872.73|855.63|875.21|858.11|872.58|855.48|36
1652122410000|2022-05-09 18:53:30|872.76|855.66|869.91|852.81|872.77|855.67|869.91|852.81|34
1652122420000|2022-05-09 18:53:40|869.99|852.89|868.51|851.41|869.99|852.89|868.33|851.23|32
1652122430000|2022-05-09 18:53:50|868.29|851.19|868.06|850.96|868.31|851.21|867.95|850.85|19
1652122440000|2022-05-09 18:54:00|868.07|850.97|869.19|852.09|869.61|852.51|868.07|850.97|33
1652122450000|2022-05-09 18:54:10|869.22|852.12|869.89|852.79|869.89|852.79|869.08|851.98|24
1652122460000|2022-05-09 18:54:20|869.8|852.7|870.27|853.17|870.36|853.26|869.12|852.02|28
1652122470000|2022-05-09 18:54:30|870.29|853.19|873.83|856.73|873.85|856.75|870.29|853.19|34
1652122480000|2022-05-09 18:54:40|873.6|856.5|872.89|855.79|873.6|856.5|872.89|855.79|4
1652122490000|2022-05-09 18:54:50|872.93|855.83|871.43|854.33|872.93|855.83|871.35|854.25|30
1652122500000|2022-05-09 18:55:00|871.35|854.25|871.38|854.28|871.38|854.28|870.7|853.6|33
1652122510000|2022-05-09 18:55:10|871.37|854.27|871.05|853.95|871.57|854.47|870.9|853.8|23
1652122520000|2022-05-09 18:55:20|871.17|854.07|871.23|854.13|871.42|854.32|870.76|853.66|25
1652122530000|2022-05-09 18:55:30|871.22|854.12|872.14|855.04|872.17|855.07|870.89|853.79|32
1652122540000|2022-05-09 18:55:40|872.13|855.03|873.81|856.71|874.2|857.1|871.79|854.69|38
1652122550000|2022-05-09 18:55:50|873.89|856.79|873.86|856.76|873.89|856.79|873.11|856.01|34
1652122560000|2022-05-09 18:56:00|873.9|856.8|873.41|856.31|873.9|856.8|873.07|855.97|23
1652122570000|2022-05-09 18:56:10|873.39|856.29|870.32|853.22|873.39|856.29|870.06|852.96|35
1652122580000|2022-05-09 18:56:20|870.44|853.34|873.44|856.34|873.44|856.34|870.33|853.23|33
1652122590000|2022-05-09 18:56:30|873.42|856.32|875.62|858.52|875.7|858.6|873.42|856.32|35
1652122600000|2022-05-09 18:56:40|875.2|858.1|876.17|859.07|876.17|859.07|874.8|857.7|32
1652122610000|2022-05-09 18:56:50|876.21|859.11|875.16|858.06|876.22|859.12|875.11|858.01|19
1652122620000|2022-05-09 18:57:00|875.15|858.05|874.26|857.16|875.15|858.05|874.21|857.11|18
1652122630000|2022-05-09 18:57:10|874.27|857.17|874.5|857.4|874.75|857.65|874.12|857.02|28
1652122640000|2022-05-09 18:57:20|874.55|857.45|875.68|858.58|875.95|858.85|874.55|857.45|33
1652122650000|2022-05-09 18:57:30|875.53|858.43|873.81|856.71|875.65|858.55|873.69|856.59|27
1652122660000|2022-05-09 18:57:40|873.71|856.61|871.92|854.82|873.71|856.61|871.92|854.82|29
1652122670000|2022-05-09 18:57:50|871.77|854.67|871.18|854.08|871.92|854.82|871.12|854.02|26
1652122680000|2022-05-09 18:58:00|871.22|854.12|871.18|854.08|871.54|854.44|871.1|854|25
1652122690000|2022-05-09 18:58:10|871.17|854.07|869.96|852.86|871.17|854.07|869.81|852.71|31
1652122700000|2022-05-09 18:58:20|869.75|852.65|869.18|852.08|870.31|853.21|869.18|852.08|21
1652122710000|2022-05-09 18:58:30|869.53|852.43|871.57|854.47|871.58|854.48|869.42|852.32|31
1652122720000|2022-05-09 18:58:40|871.79|854.69|870.85|853.75|871.79|854.69|870.85|853.75|24
1652122730000|2022-05-09 18:58:50|870.24|853.14|869.2|852.1|870.24|853.14|869.2|852.1|30
1652122740000|2022-05-09 18:59:00|869.1|852|867.69|850.59|869.1|852|867.67|850.57|27
1652122750000|2022-05-09 18:59:10|867.6|850.5|866.93|849.83|868.28|851.18|866.93|849.83|27
1652122760000|2022-05-09 18:59:20|866.64|849.54|866.93|849.83|866.98|849.88|866.55|849.45|28
1652122770000|2022-05-09 18:59:30|866.66|849.56|865.89|848.79|866.66|849.56|865.55|848.45|21
1652122780000|2022-05-09 18:59:40|865.88|848.78|865.62|848.52|865.88|848.78|865.15|848.05|27
1652122790000|2022-05-09 18:59:50|865.63|848.53|866.91|849.81|867.04|849.94|865.54|848.44|31
1652122800000|2022-05-09 19:00:00|866.95|849.85|868.97|851.87|869|851.9|866.95|849.85|33
1652122810000|2022-05-09 19:00:10|868.95|851.85|865.61|848.51|868.95|851.85|865.61|848.51|35
1652122820000|2022-05-09 19:00:20|865.5|848.4|862|844.9|865.7|848.6|861.78|844.68|29
1652122830000|2022-05-09 19:00:30|862.09|844.99|864.49|847.39|864.67|847.57|861.79|844.69|33
1652122840000|2022-05-09 19:00:40|864.69|847.59|867.04|849.94|867.86|850.76|864.69|847.59|37
1652122850000|2022-05-09 19:00:50|867.22|850.12|870.78|853.68|870.78|853.68|867.22|850.12|33
1652122860000|2022-05-09 19:01:00|871.09|853.99|873.63|856.53|874.08|856.98|870.92|853.82|33
1652122870000|2022-05-09 19:01:10|873.43|856.33|875.46|858.36|875.49|858.39|873.16|856.06|31
1652122880000|2022-05-09 19:01:20|875.45|858.35|875.35|858.25|875.77|858.67|874.65|857.55|29
1652122890000|2022-05-09 19:01:30|875.43|858.33|874.02|856.92|875.43|858.33|874.02|856.92|31
1652122900000|2022-05-09 19:01:40|874.01|856.91|871.6|854.5|874.68|857.58|871.6|854.5|39
1652122910000|2022-05-09 19:01:50|871.75|854.65|871.12|854.02|871.79|854.69|871.07|853.97|25
1652122920000|2022-05-09 19:02:00|871.13|854.03|869.2|852.1|871.21|854.11|868.79|851.69|29
1652122930000|2022-05-09 19:02:10|869.27|852.17|867.95|850.85|869.27|852.17|867.89|850.79|28
1652122940000|2022-05-09 19:02:20|867.84|850.74|869.04|851.94|870.12|853.02|867.84|850.74|34
1652122950000|2022-05-09 19:02:30|869.05|851.95|869.8|852.7|869.8|852.7|869.05|851.95|27
1652122960000|2022-05-09 19:02:40|869.81|852.71|870.58|853.48|870.74|853.64|869.81|852.71|25
1652122970000|2022-05-09 19:02:50|870.91|853.81|870.12|853.02|870.96|853.86|870.05|852.95|17
1652122980000|2022-05-09 19:03:00|870.06|852.96|869.11|852.01|870.13|853.03|869.11|852.01|21
1652122990000|2022-05-09 19:03:10|869.12|852.02|869.1|852|869.52|852.42|868.63|851.53|30
1652123000000|2022-05-09 19:03:20|869.11|852.01|868.04|850.94|869.11|852.01|867.71|850.61|18
1652123010000|2022-05-09 19:03:30|868.05|850.95|865.37|848.27|868.17|851.07|865.37|848.27|32
1652123020000|2022-05-09 19:03:40|865.43|848.33|865.08|847.98|865.77|848.67|864.47|847.37|26
1652123030000|2022-05-09 19:03:50|865.01|847.91|863.87|846.77|865.36|848.26|863.87|846.77|26
1652123040000|2022-05-09 19:04:00|864.13|847.03|861.52|844.42|864.13|847.03|861.46|844.36|35
1652123050000|2022-05-09 19:04:10|861.33|844.23|861.7|844.6|862.71|845.61|861.21|844.11|37
1652123060000|2022-05-09 19:04:20|861.66|844.56|861.98|844.88|862.95|845.85|861.54|844.44|33
1652123070000|2022-05-09 19:04:30|862.05|844.95|862.08|844.98|862.72|845.62|861.79|844.69|31
1652123080000|2022-05-09 19:04:40|862.04|844.94|861.77|844.67|862.04|844.94|861.14|844.04|27
1652123090000|2022-05-09 19:04:50|861.78|844.68|861.97|844.87|862.28|845.18|861.12|844.02|31
1652123100000|2022-05-09 19:05:00|862.35|845.25|862.99|845.89|862.99|845.89|862.17|845.07|28
1652123110000|2022-05-09 19:05:10|862.98|845.88|864.4|847.3|864.4|847.3|862.98|845.88|29
1652123120000|2022-05-09 19:05:20|864.5|847.4|864.99|847.89|865.47|848.37|864.21|847.11|25
1652123130000|2022-05-09 19:05:30|864.79|847.69|862.85|845.75|864.79|847.69|862.72|845.62|28
1652123140000|2022-05-09 19:05:40|862.66|845.56|861.94|844.84|862.73|845.63|861.67|844.57|29
1652123150000|2022-05-09 19:05:50|861.74|844.64|860.52|843.42|861.82|844.72|860.27|843.17|32
1652123160000|2022-05-09 19:06:00|860.56|843.46|860.9|843.8|861.03|843.93|860.49|843.39|29
1652123170000|2022-05-09 19:06:10|860.95|843.85|860.71|843.61|860.95|843.85|860.22|843.12|28
1652123180000|2022-05-09 19:06:20|860.7|843.6|860.92|843.82|860.96|843.86|860.3|843.2|32
1652123190000|2022-05-09 19:06:30|860.89|843.79|860.51|843.41|861.05|843.95|860.32|843.22|27
1652123200000|2022-05-09 19:06:40|860.44|843.34|861.2|844.1|861.23|844.13|860.44|843.34|32
1652123210000|2022-05-09 19:06:50|861.5|844.4|863.92|846.82|864.32|847.22|861.5|844.4|29
1652123220000|2022-05-09 19:07:00|863.94|846.84|865.11|848.01|865.11|848.01|863.66|846.56|34
1652123230000|2022-05-09 19:07:10|865.08|847.98|865.27|848.17|865.96|848.86|864.94|847.84|24
1652123240000|2022-05-09 19:07:20|865.28|848.18|866.1|849|866.1|849|865.26|848.16|23
1652123250000|2022-05-09 19:07:30|866.18|849.08|867.62|850.52|867.67|850.57|865.97|848.87|35
1652123260000|2022-05-09 19:07:40|867.71|850.61|867.36|850.26|867.99|850.89|867.36|850.26|28
1652123270000|2022-05-09 19:07:50|867.35|850.25|867.83|850.73|867.83|850.73|866.92|849.82|22
1652123280000|2022-05-09 19:08:00|867.54|850.44|867.51|850.41|867.54|850.44|866.96|849.86|28
1652123290000|2022-05-09 19:08:10|867.52|850.42|867.97|850.87|867.97|850.87|867.2|850.1|26
1652123300000|2022-05-09 19:08:20|867.98|850.88|867.81|850.71|868.07|850.97|867.5|850.4|16
1652123310000|2022-05-09 19:08:30|867.82|850.72|868|850.9|868.17|851.07|867.73|850.63|24
1652123320000|2022-05-09 19:08:40|868.01|850.91|868.06|850.96|868.56|851.46|867.95|850.85|26
1652123330000|2022-05-09 19:08:50|868.08|850.98|867.42|850.32|868.16|851.06|867.42|850.32|24
1652123340000|2022-05-09 19:09:00|867.28|850.18|865.78|848.68|867.28|850.18|865.52|848.42|27
1652123350000|2022-05-09 19:09:10|865.71|848.61|865.41|848.31|865.95|848.85|865.09|847.99|28
1652123360000|2022-05-09 19:09:20|865.43|848.33|864.26|847.16|865.43|848.33|864.2|847.1|20
1652123370000|2022-05-09 19:09:30|864.21|847.11|863.24|846.14|864.43|847.33|862.64|845.54|31
1652123380000|2022-05-09 19:09:40|863.56|846.46|863|845.9|863.68|846.58|862.92|845.82|25
1652123390000|2022-05-09 19:09:50|862.99|845.89|863.34|846.24|863.89|846.79|862.99|845.89|34
1652123400000|2022-05-09 19:10:00|863.35|846.25|864.45|847.35|864.45|847.35|863.08|845.98|24
1652123410000|2022-05-09 19:10:10|864.47|847.37|866.58|849.48|866.98|849.88|864.47|847.37|35
1652123420000|2022-05-09 19:10:20|866.6|849.5|867.47|850.37|867.6|850.5|865.88|848.78|30
1652123430000|2022-05-09 19:10:30|867.5|850.4|867.84|850.74|868.87|851.77|867.5|850.4|21
1652123440000|2022-05-09 19:10:40|867.86|850.76|869.68|852.58|869.94|852.84|867.86|850.76|28
1652123450000|2022-05-09 19:10:50|869.79|852.69|870.78|853.68|870.79|853.69|869.79|852.69|23
1652123460000|2022-05-09 19:11:00|870.79|853.69|872.63|855.53|872.63|855.53|870.79|853.69|31
1652123470000|2022-05-09 19:11:10|872.75|855.65|873.76|856.66|873.77|856.67|872.47|855.37|30
1652123480000|2022-05-09 19:11:20|873.85|856.75|874.97|857.87|875.21|858.11|873.73|856.63|27
1652123490000|2022-05-09 19:11:30|874.96|857.86|875.05|857.95|875.16|858.06|874.91|857.81|14
1652123500000|2022-05-09 19:11:40|875.03|857.93|874.07|856.97|875.03|857.93|873.88|856.78|18
1652123510000|2022-05-09 19:11:50|874.11|857.01|873.03|855.93|874.11|857.01|873.01|855.91|25
1652123520000|2022-05-09 19:12:00|873.04|855.94|871.49|854.39|873.04|855.94|871.49|854.39|26
1652123530000|2022-05-09 19:12:10|871.5|854.4|872.1|855|872.1|855|871.43|854.33|24
1652123540000|2022-05-09 19:12:20|872.09|854.99|872.69|855.59|872.69|855.59|871.83|854.73|20
1652123550000|2022-05-09 19:12:30|872.92|855.82|872.99|855.89|874.07|856.97|872.08|854.98|38
1652123560000|2022-05-09 19:12:40|872.87|855.77|872.15|855.05|872.96|855.86|871.81|854.71|32
1652123570000|2022-05-09 19:12:50|872.08|854.98|873.11|856.01|873.62|856.52|872|854.9|28
1652123580000|2022-05-09 19:13:00|873.13|856.03|874.5|857.4|874.5|857.4|873.12|856.02|34
1652123590000|2022-05-09 19:13:10|874.51|857.41|875.14|858.04|875.27|858.17|874.17|857.07|30
1652123600000|2022-05-09 19:13:20|875.05|857.95|874.97|857.87|875.46|858.36|874.86|857.76|27
1652123610000|2022-05-09 19:13:30|874.91|857.81|875.46|858.36|875.53|858.43|874.76|857.66|32
1652123620000|2022-05-09 19:13:40|875.43|858.33|875.15|858.05|875.59|858.49|875.08|857.98|26
1652123630000|2022-05-09 19:13:50|875.17|858.07|875.02|857.92|875.18|858.08|875.01|857.91|14
1652123640000|2022-05-09 19:14:00|874.74|857.64|873.82|856.72|874.93|857.83|873.82|856.72|22
1652123650000|2022-05-09 19:14:10|873.91|856.81|873.2|856.1|873.94|856.84|873.02|855.92|19
1652123660000|2022-05-09 19:14:20|873.17|856.07|872.94|855.84|873.2|856.1|872.82|855.72|22
1652123670000|2022-05-09 19:14:30|872.49|855.39|872.36|855.26|872.49|855.39|871.91|854.81|29
1652123680000|2022-05-09 19:14:40|872.32|855.22|872.32|855.22|872.64|855.54|872.24|855.14|12
1652123690000|2022-05-09 19:14:50|872.49|855.39|874.1|857|874.1|857|872.49|855.39|32
1652123700000|2022-05-09 19:15:00|874.14|857.04|875.46|858.36|875.46|858.36|874.14|857.04|26
1652123710000|2022-05-09 19:15:10|875.47|858.37|875.87|858.77|875.87|858.77|875.11|858.01|30
1652123720000|2022-05-09 19:15:20|875.7|858.6|877.13|860.03|877.62|860.52|875.7|858.6|32
1652123730000|2022-05-09 19:15:30|877.14|860.04|878.85|861.75|878.85|861.75|877.14|860.04|32
1652123740000|2022-05-09 19:15:40|878.83|861.73|879.21|862.11|879.21|862.11|878.42|861.32|26
1652123750000|2022-05-09 19:15:50|879.2|862.1|878.07|860.97|879.2|862.1|877.95|860.85|22
1652123760000|2022-05-09 19:16:00|877.96|860.86|875.53|858.43|878.04|860.94|875.53|858.43|22
1652123770000|2022-05-09 19:16:10|875.52|858.42|873.48|856.38|875.61|858.51|873.17|856.07|27
1652123780000|2022-05-09 19:16:20|872.56|855.46|872.84|855.74|872.84|855.74|871.99|854.89|29
1652123790000|2022-05-09 19:16:30|872.86|855.76|873.28|856.18|873.33|856.23|872.68|855.58|32
1652123800000|2022-05-09 19:16:40|873.33|856.23|872.18|855.08|873.33|856.23|872.17|855.07|33
1652123810000|2022-05-09 19:16:50|872.19|855.09|872.19|855.09|872.6|855.5|871.97|854.87|19
1652123820000|2022-05-09 19:17:00|872.18|855.08|871.89|854.79|872.18|855.08|871.88|854.78|19
1652123830000|2022-05-09 19:17:10|871.23|854.13|870.38|853.28|871.61|854.51|870.38|853.28|21
1652123840000|2022-05-09 19:17:20|870.48|853.38|869.09|851.99|870.53|853.43|869.08|851.98|29
1652123850000|2022-05-09 19:17:30|869.1|852|869.94|852.84|870.12|853.02|868.39|851.29|34
1652123860000|2022-05-09 19:17:40|869.92|852.82|869.13|852.03|869.92|852.82|869.13|852.03|31
1652123870000|2022-05-09 19:17:50|868.96|851.86|868.87|851.77|869.11|852.01|868.87|851.77|13
1652123880000|2022-05-09 19:18:00|868.76|851.66|868.72|851.62|868.76|851.66|868.19|851.09|30
1652123890000|2022-05-09 19:18:10|868.83|851.73|869.81|852.71|869.97|852.87|868.83|851.73|27
1652123900000|2022-05-09 19:18:20|869.86|852.76|869.73|852.63|869.98|852.88|869.22|852.12|30
1652123910000|2022-05-09 19:18:30|869.74|852.64|868.87|851.77|869.76|852.66|868.14|851.04|35
1652123920000|2022-05-09 19:18:40|868.73|851.63|868.9|851.8|868.92|851.82|868.04|850.94|26
1652123930000|2022-05-09 19:18:50|868.76|851.66|868.85|851.75|868.91|851.81|868.54|851.44|24
1652123940000|2022-05-09 19:19:00|868.88|851.78|869.01|851.91|869.09|851.99|868.62|851.52|26
1652123950000|2022-05-09 19:19:10|869.02|851.92|870.33|853.23|870.37|853.27|868.89|851.79|31
1652123960000|2022-05-09 19:19:20|870.44|853.34|870.67|853.57|870.76|853.66|870.44|853.34|19
1652123970000|2022-05-09 19:19:30|870.66|853.56|869.73|852.63|870.66|853.56|869.71|852.61|22
1652123980000|2022-05-09 19:19:40|869.72|852.62|869.06|851.96|869.73|852.63|868.91|851.81|26
1652123990000|2022-05-09 19:19:50|869.04|851.94|869.97|852.87|870.09|852.99|869.04|851.94|24
1652124000000|2022-05-09 19:20:00|869.87|852.77|869.05|851.95|869.87|852.77|868.72|851.62|26
1652124010000|2022-05-09 19:20:10|869.06|851.96|868.18|851.08|869.38|852.28|868.18|851.08|28
1652124020000|2022-05-09 19:20:20|868.17|851.07|867.92|850.82|868.2|851.1|867.63|850.53|34
1652124030000|2022-05-09 19:20:30|867.6|850.5|866.57|849.47|867.63|850.53|866.57|849.47|19
1652124040000|2022-05-09 19:20:40|866.56|849.46|865.17|848.07|867.01|849.91|865.17|848.07|29
1652124050000|2022-05-09 19:20:50|865.12|848.02|864.98|847.88|865.25|848.15|863.42|846.32|37
1652124060000|2022-05-09 19:21:00|864.92|847.82|864.1|847|865.02|847.92|864.1|847|30
1652124070000|2022-05-09 19:21:10|864.09|846.99|864.33|847.23|864.82|847.72|863.86|846.76|30
1652124080000|2022-05-09 19:21:20|864.29|847.19|864.1|847|864.32|847.22|863.74|846.64|22
1652124090000|2022-05-09 19:21:30|864.09|846.99|863.29|846.19|864.15|847.05|863.29|846.19|19
1652124100000|2022-05-09 19:21:40|862.89|845.79|862.62|845.52|863.06|845.96|862.52|845.42|31
1652124110000|2022-05-09 19:21:50|862.37|845.27|862.19|845.09|862.42|845.32|862.14|845.04|14
1652124120000|2022-05-09 19:22:00|862.2|845.1|863.58|846.48|863.9|846.8|861.56|844.46|30
1652124130000|2022-05-09 19:22:10|863.59|846.49|865.34|848.24|865.4|848.3|863.52|846.42|24
1652124140000|2022-05-09 19:22:20|865.36|848.26|863.95|846.85|865.38|848.28|863.91|846.81|34
1652124150000|2022-05-09 19:22:30|863.98|846.88|863.61|846.51|864.08|846.98|863.51|846.41|31
1652124160000|2022-05-09 19:22:40|863.69|846.59|862.13|845.03|863.69|846.59|862.12|845.02|32
1652124170000|2022-05-09 19:22:50|862.14|845.04|862.09|844.99|862.72|845.62|862.05|844.95|33
1652124180000|2022-05-09 19:23:00|862.1|845|861.74|844.64|862.16|845.06|860.9|843.8|32
1652124190000|2022-05-09 19:23:10|861.95|844.85|861.94|844.84|862.02|844.92|861.73|844.63|28
1652124200000|2022-05-09 19:23:20|861.78|844.68|862.03|844.93|862.43|845.33|861.09|843.99|30
1652124210000|2022-05-09 19:23:30|862.02|844.92|862.76|845.66|863.01|845.91|862.02|844.92|22
1652124220000|2022-05-09 19:23:40|863.01|845.91|865.05|847.95|865.08|847.98|863.01|845.91|34
1652124230000|2022-05-09 19:23:50|865.06|847.96|864.95|847.85|865.06|847.96|864.88|847.78|19
1652124240000|2022-05-09 19:24:00|864.84|847.74|864.23|847.13|864.84|847.74|864.21|847.11|16
1652124250000|2022-05-09 19:24:10|864.21|847.11|863.21|846.11|864.21|847.11|863.08|845.98|18
1652124260000|2022-05-09 19:24:20|863.08|845.98|862.81|845.71|863.29|846.19|862.75|845.65|12
1652124270000|2022-05-09 19:24:30|862.78|845.68|862.15|845.05|862.84|845.74|862.12|845.02|25
1652124280000|2022-05-09 19:24:40|862.2|845.1|862.49|845.39|862.49|845.39|862.06|844.96|18
1652124290000|2022-05-09 19:24:50|862.61|845.51|862.56|845.46|862.73|845.63|862.42|845.32|27
1652124300000|2022-05-09 19:25:00|862.58|845.48|862.84|845.74|862.88|845.78|862.44|845.34|29
1652124310000|2022-05-09 19:25:10|862.74|845.64|863.35|846.25|863.59|846.49|862.61|845.51|28
1652124320000|2022-05-09 19:25:20|863.27|846.17|863.03|845.93|863.27|846.17|862.96|845.86|25
1652124330000|2022-05-09 19:25:30|863.04|845.94|862.35|845.25|863.07|845.97|862.2|845.1|21
1652124340000|2022-05-09 19:25:40|862.15|845.05|862.68|845.58|862.68|845.58|862.13|845.03|14
1652124350000|2022-05-09 19:25:50|862.71|845.61|863.13|846.03|863.13|846.03|862.71|845.61|26
1652124360000|2022-05-09 19:26:00|863.14|846.04|864.01|846.91|864.35|847.25|863.14|846.04|31
1652124370000|2022-05-09 19:26:10|864.02|846.92|866.07|848.97|866.07|848.97|863.96|846.86|29
1652124380000|2022-05-09 19:26:20|866.12|849.02|865.81|848.71|866.2|849.1|865.79|848.69|19
1652124390000|2022-05-09 19:26:30|865.8|848.7|865.13|848.03|865.8|848.7|865.06|847.96|16
1652124400000|2022-05-09 19:26:40|865.11|848.01|864.06|846.96|865.13|848.03|863.94|846.84|21
1652124410000|2022-05-09 19:26:50|864.07|846.97|863.02|845.92|864.07|846.97|863|845.9|21
1652124420000|2022-05-09 19:27:00|862.97|845.87|861.95|844.85|862.97|845.87|861.95|844.85|28
1652124430000|2022-05-09 19:27:10|861.93|844.83|863.01|845.91|863.01|845.91|861.79|844.69|29
1652124440000|2022-05-09 19:27:20|862.76|845.66|862.38|845.28|862.76|845.66|862.31|845.21|16
1652124450000|2022-05-09 19:27:30|862.49|845.39|862.11|845.01|862.49|845.39|862.07|844.97|11
1652124460000|2022-05-09 19:27:40|862.13|845.03|862.75|845.65|862.75|845.65|862.13|845.03|17
1652124470000|2022-05-09 19:27:50|862.74|845.64|861.73|844.63|862.74|845.64|861.69|844.59|16
1652124480000|2022-05-09 19:28:00|861.71|844.61|861.36|844.26|861.71|844.61|861.2|844.1|18
1652124490000|2022-05-09 19:28:10|861.37|844.27|862.1|845|862.1|845|861.37|844.27|17
1652124500000|2022-05-09 19:28:20|862.12|845.02|862.36|845.26|862.36|845.26|861.85|844.75|23
1652124510000|2022-05-09 19:28:30|862.34|845.24|861.95|844.85|862.97|845.87|861.95|844.85|29
1652124520000|2022-05-09 19:28:40|861.72|844.62|861.73|844.63|861.82|844.72|861.11|844.01|29
1652124530000|2022-05-09 19:28:50|861.68|844.58|860.41|843.31|861.68|844.58|860.41|843.31|22
1652124540000|2022-05-09 19:29:00|860.39|843.29|860.12|843.02|860.39|843.29|859.34|842.24|26
1652124550000|2022-05-09 19:29:10|860.14|843.04|859.06|841.96|860.14|843.04|859.06|841.96|24
1652124560000|2022-05-09 19:29:20|859.11|842.01|858.16|841.06|859.22|842.12|858|840.9|28
1652124570000|2022-05-09 19:29:30|858.17|841.07|858.02|840.92|858.52|841.42|858.02|840.92|21
1652124580000|2022-05-09 19:29:40|858|840.9|858.2|841.1|858.2|841.1|858|840.9|13
1652124590000|2022-05-09 19:29:50|858.21|841.11|859.3|842.2|859.45|842.35|858.19|841.09|25
1652124600000|2022-05-09 19:30:00|859.36|842.26|858.56|841.46|859.78|842.68|858.15|841.05|28
1652124610000|2022-05-09 19:30:10|858.44|841.34|859.94|842.84|859.96|842.86|858.39|841.29|35
1652124620000|2022-05-09 19:30:20|859.96|842.86|859.82|842.72|859.96|842.86|859.38|842.28|22
1652124630000|2022-05-09 19:30:30|859.83|842.73|859.75|842.65|859.91|842.81|859.5|842.4|27
1652124640000|2022-05-09 19:30:40|859.74|842.64|859.91|842.81|859.92|842.82|859.61|842.51|14
1652124650000|2022-05-09 19:30:50|859.93|842.83|862.24|845.14|862.24|845.14|859.93|842.83|33
1652124660000|2022-05-09 19:31:00|862.26|845.16|861.94|844.84|862.5|845.4|861.89|844.79|24
1652124670000|2022-05-09 19:31:10|862.07|844.97|862.71|845.61|862.86|845.76|862|844.9|29
1652124680000|2022-05-09 19:31:20|862.72|845.62|862.57|845.47|863.58|846.48|862.44|845.34|26
1652124690000|2022-05-09 19:31:30|862.35|845.25|859.24|842.14|862.35|845.25|858.95|841.85|36
1652124700000|2022-05-09 19:31:40|859.17|842.07|858.69|841.59|859.18|842.08|858.3|841.2|28
1652124710000|2022-05-09 19:31:50|858.82|841.72|859.91|842.81|860.54|843.44|858.82|841.72|30
1652124720000|2022-05-09 19:32:00|859.94|842.84|858.16|841.06|859.94|842.84|858.16|841.06|26
1652124730000|2022-05-09 19:32:10|858.15|841.05|857.91|840.81|858.15|841.05|857.7|840.6|32
1652124740000|2022-05-09 19:32:20|857.9|840.8|858.17|841.07|858.29|841.19|857.6|840.5|20
1652124750000|2022-05-09 19:32:30|858.16|841.06|857.16|840.06|858.17|841.07|857.16|840.06|22
1652124760000|2022-05-09 19:32:40|857.15|840.05|856.97|839.87|857.15|840.05|856.84|839.74|26
1652124770000|2022-05-09 19:32:50|856.96|839.86|855.5|838.4|856.97|839.87|855.42|838.32|25
1652124780000|2022-05-09 19:33:00|855.54|838.44|855.98|838.88|855.98|838.88|855.2|838.1|22
1652124790000|2022-05-09 19:33:10|855.97|838.87|856.14|839.04|856.17|839.07|855.04|837.94|30
1652124800000|2022-05-09 19:33:20|856.13|839.03|857.83|840.73|857.84|840.74|856.13|839.03|31
1652124810000|2022-05-09 19:33:30|857.85|840.75|858.55|841.45|858.65|841.55|857.81|840.71|26
1652124820000|2022-05-09 19:33:40|858.56|841.46|857.77|840.67|858.9|841.8|857.77|840.67|25
1652124830000|2022-05-09 19:33:50|857.85|840.75|858.06|840.96|858.08|840.98|857.64|840.54|29
1652124840000|2022-05-09 19:34:00|857.9|840.8|856.85|839.75|857.93|840.83|856.52|839.42|32
1652124850000|2022-05-09 19:34:10|856.98|839.88|855.4|838.3|856.98|839.88|855.31|838.21|34
1652124860000|2022-05-09 19:34:20|855.49|838.39|855.8|838.7|855.83|838.73|855.12|838.02|29
1652124870000|2022-05-09 19:34:30|855.83|838.73|856|838.9|856|838.9|855.13|838.03|26
1652124880000|2022-05-09 19:34:40|856.01|838.91|855.15|838.05|856.02|838.92|855.15|838.05|18
1652124890000|2022-05-09 19:34:50|855.09|837.99|855.09|837.99|855.09|837.99|854.01|836.91|28
1652124900000|2022-05-09 19:35:00|854.77|837.67|855.97|838.87|855.97|838.87|854.77|837.67|31
1652124910000|2022-05-09 19:35:10|855.71|838.61|853.73|836.63|856.05|838.95|853.73|836.63|36
1652124920000|2022-05-09 19:35:20|853.49|836.39|853.17|836.07|854.02|836.92|853.09|835.99|32
1652124930000|2022-05-09 19:35:30|853.15|836.05|853.96|836.86|854.13|837.03|852.46|835.36|32
1652124940000|2022-05-09 19:35:40|853.95|836.85|852.76|835.66|854.06|836.96|852.51|835.41|30
1652124950000|2022-05-09 19:35:50|852.74|835.64|852.73|835.63|853.04|835.94|852.31|835.21|29
1652124960000|2022-05-09 19:36:00|852.62|835.52|853.15|836.05|853.77|836.67|852.62|835.52|28
1652124970000|2022-05-09 19:36:10|853.25|836.15|853.19|836.09|853.84|836.74|853.08|835.98|32
1652124980000|2022-05-09 19:36:20|853.14|836.04|853.67|836.57|854|836.9|853.04|835.94|30
1652124990000|2022-05-09 19:36:30|853.68|836.58|854.88|837.78|854.88|837.78|853.67|836.57|23
1652125000000|2022-05-09 19:36:40|855.14|838.04|856.85|839.75|856.98|839.88|855.14|838.04|32
1652125010000|2022-05-09 19:36:50|856.87|839.77|857.33|840.23|857.33|840.23|856.28|839.18|28
1652125020000|2022-05-09 19:37:00|857.38|840.28|859.95|842.85|859.95|842.85|857.38|840.28|28
1652125030000|2022-05-09 19:37:10|859.97|842.87|861.32|844.22|862.12|845.02|859.94|842.84|33
1652125040000|2022-05-09 19:37:20|861.76|844.66|859.8|842.7|861.86|844.76|859.52|842.42|28
1652125050000|2022-05-09 19:37:30|859.81|842.71|860.7|843.6|860.7|843.6|859.81|842.71|28
1652125060000|2022-05-09 19:37:40|860.69|843.59|861.24|844.14|861.33|844.23|860.59|843.49|18
1652125070000|2022-05-09 19:37:50|861.25|844.15|862.13|845.03|862.9|845.8|861.25|844.15|31
1652125080000|2022-05-09 19:38:00|862.18|845.08|862|844.9|862.32|845.22|862|844.9|19
1652125090000|2022-05-09 19:38:10|861.98|844.88|862.18|845.08|862.18|845.08|861.31|844.21|26
1652125100000|2022-05-09 19:38:20|862.03|844.93|861.35|844.25|862.03|844.93|861.35|844.25|18
1652125110000|2022-05-09 19:38:30|861.18|844.08|861.04|843.94|861.18|844.08|860.91|843.81|11
1652125120000|2022-05-09 19:38:40|861.03|843.93|861.21|844.11|861.54|844.44|861.01|843.91|25
1652125130000|2022-05-09 19:38:50|861.23|844.13|862.5|845.4|862.5|845.4|861.06|843.96|31
1652125140000|2022-05-09 19:39:00|862.49|845.39|862.45|845.35|862.49|845.39|862.04|844.94|25
1652125150000|2022-05-09 19:39:10|862.46|845.36|862.69|845.59|862.8|845.7|862.46|845.36|20
1652125160000|2022-05-09 19:39:20|862.72|845.62|861.93|844.83|862.74|845.64|861.93|844.83|27
1652125170000|2022-05-09 19:39:30|862.02|844.92|862.31|845.21|862.54|845.44|861.83|844.73|25
1652125180000|2022-05-09 19:39:40|862.37|845.27|864.5|847.4|864.5|847.4|862.33|845.23|34
1652125190000|2022-05-09 19:39:50|864.82|847.72|865.2|848.1|865.46|848.36|864.62|847.52|28
1652125200000|2022-05-09 19:40:00|865.15|848.05|865.9|848.8|865.9|848.8|865.04|847.94|25
1652125210000|2022-05-09 19:40:10|865.89|848.79|864.07|846.97|865.89|848.79|864.07|846.97|27
1652125220000|2022-05-09 19:40:20|864.04|846.94|862.24|845.14|864.56|847.46|862.24|845.14|29
1652125230000|2022-05-09 19:40:30|862.23|845.13|861.84|844.74|862.39|845.29|861.84|844.74|27
1652125240000|2022-05-09 19:40:40|861.76|844.66|862.18|845.08|862.45|845.35|861.72|844.62|27
1652125250000|2022-05-09 19:40:50|862.2|845.1|862.88|845.78|862.92|845.82|862.09|844.99|24
1652125260000|2022-05-09 19:41:00|862.86|845.76|862.81|845.71|863.44|846.34|862.81|845.71|24
1652125270000|2022-05-09 19:41:10|862.78|845.68|863.62|846.52|863.75|846.65|862.78|845.68|26
1652125280000|2022-05-09 19:41:20|863.63|846.53|863.59|846.49|863.89|846.79|863.27|846.17|19
1652125290000|2022-05-09 19:41:30|863.58|846.48|863.55|846.45|863.59|846.49|862.99|845.89|28
1652125300000|2022-05-09 19:41:40|863.63|846.53|863.35|846.25|863.88|846.78|863.27|846.17|24
1652125310000|2022-05-09 19:41:50|863.77|846.67|863.18|846.08|863.78|846.68|863.1|846|19
1652125320000|2022-05-09 19:42:00|863.17|846.07|861.87|844.77|863.17|846.07|861.84|844.74|35
1652125330000|2022-05-09 19:42:10|861.81|844.71|860.73|843.63|862.04|844.94|860.71|843.61|31
1652125340000|2022-05-09 19:42:20|860.85|843.75|860.76|843.66|861.22|844.12|860.68|843.58|23
1652125350000|2022-05-09 19:42:30|860.75|843.65|860.86|843.76|861.28|844.18|860.72|843.62|26
1652125360000|2022-05-09 19:42:40|860.82|843.72|859.91|842.81|860.82|843.72|859.85|842.75|22
1652125370000|2022-05-09 19:42:50|859.88|842.78|858.88|841.78|859.97|842.87|858.83|841.73|24
1652125380000|2022-05-09 19:43:00|858.87|841.77|857.56|840.46|859|841.9|857.56|840.46|22
1652125390000|2022-05-09 19:43:10|857.42|840.32|856.65|839.55|857.42|840.32|856.43|839.33|30
1652125400000|2022-05-09 19:43:20|856.67|839.57|856.02|838.92|856.77|839.67|856.02|838.92|30
1652125410000|2022-05-09 19:43:30|856.01|838.91|855.9|838.8|856.01|838.91|855.56|838.46|21
1652125420000|2022-05-09 19:43:40|855.91|838.81|855.26|838.16|855.92|838.82|855.01|837.91|25
1652125430000|2022-05-09 19:43:50|855.29|838.19|854.94|837.84|855.32|838.22|854.91|837.81|20
1652125440000|2022-05-09 19:44:00|854.95|837.85|854.92|837.82|854.95|837.85|854.71|837.61|18
1652125450000|2022-05-09 19:44:10|854.79|837.69|854.2|837.1|854.96|837.86|854.2|837.1|19
1652125460000|2022-05-09 19:44:20|854.17|837.07|853.96|836.86|854.17|837.07|853.61|836.51|18
1652125470000|2022-05-09 19:44:30|853.45|836.35|854.87|837.77|854.92|837.82|853.44|836.34|30
1652125480000|2022-05-09 19:44:40|854.92|837.82|855.9|838.8|855.98|838.88|854.92|837.82|26
1652125490000|2022-05-09 19:44:50|855.97|838.87|855.66|838.56|856.02|838.92|854.98|837.88|33
1652125500000|2022-05-09 19:45:00|855.78|838.68|856.71|839.61|856.74|839.64|855.54|838.44|29
1652125510000|2022-05-09 19:45:10|856.48|839.38|855.22|838.12|856.48|839.38|855.22|838.12|31
1652125520000|2022-05-09 19:45:20|855.17|838.07|853.81|836.71|855.17|838.07|853.81|836.71|23
1652125530000|2022-05-09 19:45:30|853.8|836.7|854.09|836.99|854.25|837.15|853.58|836.48|17
1652125540000|2022-05-09 19:45:40|854.41|837.31|853.92|836.82|854.41|837.31|853.74|836.64|20
1652125550000|2022-05-09 19:45:50|853.85|836.75|853.63|836.53|854.13|837.03|853.63|836.53|22
1652125560000|2022-05-09 19:46:00|853.62|836.52|853.21|836.11|853.62|836.52|852.99|835.89|13
1652125570000|2022-05-09 19:46:10|853.23|836.13|851.5|834.4|853.35|836.25|851.5|834.4|28
1652125580000|2022-05-09 19:46:20|851.45|834.35|852.29|835.19|852.9|835.8|851.42|834.32|29
1652125590000|2022-05-09 19:46:30|852.27|835.17|850.59|833.49|852.32|835.22|850.59|833.49|26
1652125600000|2022-05-09 19:46:40|850.57|833.47|848.35|831.25|850.89|833.79|848.22|831.12|31
1652125610000|2022-05-09 19:46:50|848.38|831.28|847.15|830.05|848.38|831.28|847.07|829.97|23
1652125620000|2022-05-09 19:47:00|847.08|829.98|848.32|831.22|848.7|831.6|847.08|829.98|29
1652125630000|2022-05-09 19:47:10|848.31|831.21|848.35|831.25|848.6|831.5|848.15|831.05|23
1652125640000|2022-05-09 19:47:20|848.37|831.27|847.94|830.84|848.48|831.38|847.61|830.51|27
1652125650000|2022-05-09 19:47:30|848.03|830.93|847.9|830.8|848.03|830.93|847.17|830.07|27
1652125660000|2022-05-09 19:47:40|847.8|830.7|847.65|830.55|847.9|830.8|847.12|830.02|29
1652125670000|2022-05-09 19:47:50|847.61|830.51|848.06|830.96|848.21|831.11|847.58|830.48|30
1652125680000|2022-05-09 19:48:00|848.03|830.93|847.8|830.7|848.03|830.93|847.22|830.12|24
1652125690000|2022-05-09 19:48:10|847.81|830.71|847.04|829.94|848|830.9|846.96|829.86|32
1652125700000|2022-05-09 19:48:20|847.09|829.99|848.93|831.83|848.93|831.83|846.98|829.88|34
1652125710000|2022-05-09 19:48:30|848.92|831.82|848.79|831.69|849.1|832|848.37|831.27|26
1652125720000|2022-05-09 19:48:40|848.78|831.68|847.46|830.36|848.81|831.71|847.45|830.35|26
1652125730000|2022-05-09 19:48:50|847.47|830.37|848.39|831.29|848.8|831.7|847.47|830.37|25
1652125740000|2022-05-09 19:49:00|848.41|831.31|848.73|831.63|848.89|831.79|848.41|831.31|27
1652125750000|2022-05-09 19:49:10|848.71|831.61|848.58|831.48|848.88|831.78|848.21|831.11|27
1652125760000|2022-05-09 19:49:20|848.65|831.55|848.36|831.26|848.68|831.58|848.29|831.19|25
1652125770000|2022-05-09 19:49:30|848.6|831.5|849.1|832|849.1|832|848.59|831.49|24
1652125780000|2022-05-09 19:49:40|849.13|832.03|848.79|831.69|849.23|832.13|848.77|831.67|16
1652125790000|2022-05-09 19:49:50|848.78|831.68|848.72|831.62|848.83|831.73|848.35|831.25|30
1652125800000|2022-05-09 19:50:00|848.9|831.8|849.83|832.73|849.83|832.73|848.9|831.8|30
1652125810000|2022-05-09 19:50:10|849.82|832.72|847.48|830.38|849.85|832.75|847.48|830.38|30
1652125820000|2022-05-09 19:50:20|847.47|830.37|846.92|829.82|847.52|830.42|846.39|829.29|30
1652125830000|2022-05-09 19:50:30|846.94|829.84|847.14|830.04|847.91|830.81|846.94|829.84|31
1652125840000|2022-05-09 19:50:40|847.17|830.07|847.18|830.08|847.18|830.08|847.11|830.01|19
1652125850000|2022-05-09 19:50:50|847.14|830.04|848.03|830.93|848.03|830.93|847.14|830.04|20
1652125860000|2022-05-09 19:51:00|848.04|830.94|848.23|831.13|848.23|831.13|848.04|830.94|15
1652125870000|2022-05-09 19:51:10|848.12|831.02|847.97|830.87|848.24|831.14|847.97|830.87|20
1652125880000|2022-05-09 19:51:20|847.92|830.82|845.5|828.4|847.92|830.82|845.5|828.4|27
1652125890000|2022-05-09 19:51:30|845.46|828.36|847.11|830.01|847.13|830.03|845.21|828.11|35
1652125900000|2022-05-09 19:51:40|847.24|830.14|845.36|828.26|847.24|830.14|845.36|828.26|26
1652125910000|2022-05-09 19:51:50|845.31|828.21|845.43|828.33|846.07|828.97|845.29|828.19|27
1652125920000|2022-05-09 19:52:00|845.35|828.25|845.42|828.32|845.89|828.79|845.07|827.97|34
1652125930000|2022-05-09 19:52:10|845.2|828.1|846.55|829.45|846.55|829.45|845.18|828.08|23
1652125940000|2022-05-09 19:52:20|846.59|829.49|847.12|830.02|847.13|830.03|846.45|829.35|28
1652125950000|2022-05-09 19:52:30|847.14|830.04|847.95|830.85|847.95|830.85|847.14|830.04|27
1652125960000|2022-05-09 19:52:40|848.07|830.97|850.13|833.03|850.13|833.03|848.07|830.97|33
1652125970000|2022-05-09 19:52:50|850.18|833.08|850.71|833.61|851.01|833.91|850.06|832.96|24
1652125980000|2022-05-09 19:53:00|850.61|833.51|850.72|833.62|850.9|833.8|850.01|832.91|27
1652125990000|2022-05-09 19:53:10|850.88|833.78|851.3|834.2|851.47|834.37|850.27|833.17|29
1652126000000|2022-05-09 19:53:20|851.49|834.39|852.43|835.33|852.64|835.54|851.49|834.39|35
1652126010000|2022-05-09 19:53:30|852.47|835.37|853.19|836.09|853.56|836.46|852.46|835.36|30
1652126020000|2022-05-09 19:53:40|853.17|836.07|854.74|837.64|854.74|837.64|853.17|836.07|31
1652126030000|2022-05-09 19:53:50|854.48|837.38|856.5|839.4|856.5|839.4|854.1|837|36
1652126040000|2022-05-09 19:54:00|856.51|839.41|857.06|839.96|857.1|840|856.5|839.4|27
1652126050000|2022-05-09 19:54:10|857.07|839.97|856.2|839.1|857.07|839.97|856.06|838.96|18
1652126060000|2022-05-09 19:54:20|856.19|839.09|855.75|838.65|856.19|839.09|855.7|838.6|25
1652126070000|2022-05-09 19:54:30|855.74|838.64|855.31|838.21|855.95|838.85|855.29|838.19|25
1652126080000|2022-05-09 19:54:40|855.28|838.18|854.69|837.59|855.28|838.18|854.47|837.37|30
1652126090000|2022-05-09 19:54:50|854.7|837.6|853.95|836.85|854.78|837.68|853.78|836.68|30
1652126100000|2022-05-09 19:55:00|854.17|837.07|856.2|839.1|856.21|839.11|854.17|837.07|31
1652126110000|2022-05-09 19:55:10|856.34|839.24|857.23|840.13|857.44|840.34|856.28|839.18|31
1652126120000|2022-05-09 19:55:20|857.17|840.07|857.61|840.51|857.7|840.6|857.03|839.93|22
1652126130000|2022-05-09 19:55:30|857.79|840.69|860.98|843.88|860.98|843.88|857.79|840.69|27
1652126140000|2022-05-09 19:55:40|861|843.9|862.35|845.25|862.35|845.25|861|843.9|25
1652126150000|2022-05-09 19:55:50|862.3|845.2|865.15|848.05|865.15|848.05|862.3|845.2|31
1652126160000|2022-05-09 19:56:00|865.69|848.59|865.19|848.09|865.8|848.7|864.85|847.75|29
1652126170000|2022-05-09 19:56:10|865.21|848.11|864.58|847.48|865.53|848.43|864.56|847.46|34
1652126180000|2022-05-09 19:56:20|864.66|847.56|864.97|847.87|864.99|847.89|864.05|846.95|26
1652126190000|2022-05-09 19:56:30|864.96|847.86|864.74|847.64|864.96|847.86|864.53|847.43|28
1652126200000|2022-05-09 19:56:40|864.7|847.6|865.14|848.04|865.19|848.09|864.7|847.6|24
1652126210000|2022-05-09 19:56:50|865.17|848.07|865.25|848.15|865.33|848.23|864.49|847.39|29
1652126220000|2022-05-09 19:57:00|865.27|848.17|867.4|850.3|867.52|850.42|865.27|848.17|34
1652126230000|2022-05-09 19:57:10|867.42|850.32|868.49|851.39|868.78|851.68|867.42|850.32|32
1652126240000|2022-05-09 19:57:20|868.5|851.4|869.92|852.82|869.92|852.82|868.5|851.4|32
1652126250000|2022-05-09 19:57:30|870.05|852.95|870.08|852.98|870.45|853.35|869.53|852.43|31
1652126260000|2022-05-09 19:57:40|870.09|852.99|870.28|853.18|870.35|853.25|870.09|852.99|24
1652126270000|2022-05-09 19:57:50|870.21|853.11|870.63|853.53|870.82|853.72|870.14|853.04|27
1652126280000|2022-05-09 19:58:00|870.64|853.54|869.21|852.11|870.7|853.6|869.21|852.11|32
1652126290000|2022-05-09 19:58:10|869.12|852.02|869.86|852.76|869.86|852.76|868.88|851.78|34
1652126300000|2022-05-09 19:58:20|869.88|852.78|870.41|853.31|870.68|853.58|869.84|852.74|22
1652126310000|2022-05-09 19:58:30|870.44|853.34|870.18|853.08|870.7|853.6|869.98|852.88|18
1652126320000|2022-05-09 19:58:40|869.86|852.76|869.08|851.98|869.91|852.81|869.08|851.98|29
1652126330000|2022-05-09 19:58:50|869.07|851.97|870.16|853.06|870.16|853.06|868.75|851.65|25
1652126340000|2022-05-09 19:59:00|870.17|853.07|870.06|852.96|871.26|854.16|870.06|852.96|32
1652126350000|2022-05-09 19:59:10|869.98|852.88|867.41|850.31|869.98|852.88|867.41|850.31|30
1652126360000|2022-05-09 19:59:20|867.4|850.3|866.86|849.76|867.81|850.71|866.47|849.37|25
1652126370000|2022-05-09 19:59:30|866.78|849.68|867.28|850.18|867.81|850.71|866.78|849.68|31
1652126380000|2022-05-09 19:59:40|867.29|850.19|867.29|850.19|867.86|850.76|867.18|850.08|31
1652126390000|2022-05-09 19:59:50|867.08|849.98|867.6|850.5|867.6|850.5|866.97|849.87|25
1652126400000|2022-05-09 20:00:00|867.54|850.44|867.73|850.63|867.98|850.88|867.44|850.34|23
1652126410000|2022-05-09 20:00:10|867.7|850.6|868.47|851.37|868.47|851.37|867.14|850.04|29
1652126420000|2022-05-09 20:00:20|868.5|851.4|868.78|851.68|868.78|851.68|868.18|851.08|30
1652126430000|2022-05-09 20:00:30|868.77|851.67|871.66|854.56|871.66|854.56|868.72|851.62|33
1652126440000|2022-05-09 20:00:40|871.49|854.39|872.76|855.66|872.82|855.72|871.4|854.3|29
1652126450000|2022-05-09 20:00:50|872.85|855.75|875.07|857.97|875.07|857.97|872.85|855.75|24
1652126460000|2022-05-09 20:01:00|875.13|858.03|875.33|858.23|875.39|858.29|874.31|857.21|27
1652126470000|2022-05-09 20:01:10|875.38|858.28|876.65|859.55|877.51|860.41|875.28|858.18|30
1652126480000|2022-05-09 20:01:20|876.78|859.68|879.35|862.25|879.94|862.84|876.78|859.68|35
1652126490000|2022-05-09 20:01:30|879.25|862.15|878.95|861.85|880.06|862.96|878.95|861.85|31
1652126500000|2022-05-09 20:01:40|878.94|861.84|878.71|861.61|879.05|861.95|878.04|860.94|28
1652126510000|2022-05-09 20:01:50|878.63|861.53|879.8|862.7|879.8|862.7|878.55|861.45|25
1652126520000|2022-05-09 20:02:00|879.83|862.73|879.96|862.86|879.97|862.87|878.93|861.83|35
1652126530000|2022-05-09 20:02:10|879.79|862.69|878.5|861.4|879.79|862.69|878.18|861.08|25
1652126540000|2022-05-09 20:02:20|878.51|861.41|877.52|860.42|878.51|861.41|877.52|860.42|19
1652126550000|2022-05-09 20:02:30|877.98|860.88|877.23|860.13|878.01|860.91|877.08|859.98|28
1652126560000|2022-05-09 20:02:40|877.24|860.14|876.99|859.89|877.31|860.21|876.83|859.73|19
1652126570000|2022-05-09 20:02:50|876.95|859.85|877.14|860.04|877.16|860.06|876.95|859.85|19
1652126580000|2022-05-09 20:03:00|877.09|859.99|877.75|860.65|877.79|860.69|877.07|859.97|28
1652126590000|2022-05-09 20:03:10|877.76|860.66|878.18|861.08|878.42|861.32|877.76|860.66|29
1652126600000|2022-05-09 20:03:20|878.21|861.11|879.72|862.62|879.8|862.7|878.21|861.11|23
1652126610000|2022-05-09 20:03:30|879.38|862.28|880.04|862.94|880.05|862.95|879.38|862.28|25
1652126620000|2022-05-09 20:03:40|880.05|862.95|880.7|863.6|880.7|863.6|880.04|862.94|15
1652126630000|2022-05-09 20:03:50|880.74|863.64|881.52|864.42|881.52|864.42|880.74|863.64|19
1652126640000|2022-05-09 20:04:00|881.64|864.54|881.71|864.61|881.98|864.88|881.32|864.22|18
1652126650000|2022-05-09 20:04:10|881.58|864.48|883.66|866.56|883.7|866.6|881.57|864.47|27
1652126660000|2022-05-09 20:04:20|883.46|866.36|884.13|867.03|884.14|867.04|883.32|866.22|30
1652126670000|2022-05-09 20:04:30|884.12|867.02|882.2|865.1|884.12|867.02|882.15|865.05|26
1652126680000|2022-05-09 20:04:40|882.08|864.98|881.54|864.44|882.18|865.08|880.17|863.07|36
1652126690000|2022-05-09 20:04:50|881.55|864.45|882.42|865.32|882.42|865.32|881.24|864.14|24
1652126700000|2022-05-09 20:05:00|882.43|865.33|882.24|865.14|882.68|865.58|882.21|865.11|19
1652126710000|2022-05-09 20:05:10|882.28|865.18|882.04|864.94|882.46|865.36|881.35|864.25|29
1652126720000|2022-05-09 20:05:20|882.07|864.97|881.25|864.15|882.07|864.97|881.25|864.15|20
1652126730000|2022-05-09 20:05:30|880.76|863.66|880.64|863.54|880.76|863.66|880.17|863.07|17
1652126740000|2022-05-09 20:05:40|880.68|863.58|880.11|863.01|880.95|863.85|880.11|863.01|25
1652126750000|2022-05-09 20:05:50|880.13|863.03|879.9|862.8|880.19|863.09|879.84|862.74|23
1652126760000|2022-05-09 20:06:00|879.91|862.81|878.76|861.66|879.91|862.81|878.74|861.64|27
1652126770000|2022-05-09 20:06:10|878.94|861.84|879.8|862.7|880.31|863.21|878.94|861.84|23
1652126780000|2022-05-09 20:06:20|879.84|862.74|881|863.9|881|863.9|879.84|862.74|28
1652126790000|2022-05-09 20:06:30|881.01|863.91|881.69|864.59|881.7|864.6|880.74|863.64|32
1652126800000|2022-05-09 20:06:40|881.71|864.61|882.66|865.56|882.77|865.67|881.32|864.22|27
1652126810000|2022-05-09 20:06:50|882.64|865.54|881.95|864.85|882.87|865.77|881.92|864.82|28
1652126820000|2022-05-09 20:07:00|881.96|864.86|884.68|867.58|884.68|867.58|881.96|864.86|29
1652126830000|2022-05-09 20:07:10|884.71|867.61|886.09|868.99|886.21|869.11|884.71|867.61|34
1652126840000|2022-05-09 20:07:20|885.98|868.88|885.17|868.07|886.1|869|885.17|868.07|32
1652126850000|2022-05-09 20:07:30|885.31|868.21|887.03|869.93|887.03|869.93|885.31|868.21|33
1652126860000|2022-05-09 20:07:40|886.98|869.88|886.47|869.37|887.17|870.07|886.47|869.37|21
1652126870000|2022-05-09 20:07:50|886.55|869.45|886.59|869.49|886.59|869.49|886.12|869.02|22
1652126880000|2022-05-09 20:08:00|886.61|869.51|885.6|868.5|887|869.9|885.56|868.46|28
1652126890000|2022-05-09 20:08:10|885.5|868.4|884.43|867.33|885.59|868.49|884.33|867.23|16
1652126900000|2022-05-09 20:08:20|884.39|867.29|882.99|865.89|884.39|867.29|882.93|865.83|27
1652126910000|2022-05-09 20:08:30|883.04|865.94|882.84|865.74|883.04|865.94|882.07|864.97|30
1652126920000|2022-05-09 20:08:40|882.85|865.75|883.04|865.94|883.2|866.1|882.71|865.61|30
1652126930000|2022-05-09 20:08:50|883.15|866.05|883.09|865.99|883.2|866.1|883.07|865.97|13
1652126940000|2022-05-09 20:09:00|883.07|865.97|882.08|864.98|883.07|865.97|882.01|864.91|31
1652126950000|2022-05-09 20:09:10|882.09|864.99|883.42|866.32|883.45|866.35|882.09|864.99|19
1652126960000|2022-05-09 20:09:20|883.4|866.3|884.51|867.41|884.55|867.45|883.4|866.3|30
1652126970000|2022-05-09 20:09:30|884.53|867.43|885.21|868.11|885.21|868.11|884.34|867.24|24
1652126980000|2022-05-09 20:09:40|885.13|868.03|886.59|869.49|886.81|869.71|885.05|867.95|27
1652126990000|2022-05-09 20:09:50|886.97|869.87|886.56|869.46|887.01|869.91|886.56|869.46|25
1652127000000|2022-05-09 20:10:00|886.52|869.42|886.91|869.81|887.19|870.09|886.52|869.42|24
1652127010000|2022-05-09 20:10:10|887.05|869.95|887.64|870.54|887.64|870.54|886.99|869.89|19
1652127020000|2022-05-09 20:10:20|887.81|870.71|888.55|871.45|888.99|871.89|887.71|870.61|21
1652127030000|2022-05-09 20:10:30|888.45|871.35|889.29|872.19|889.29|872.19|888.37|871.27|27
1652127040000|2022-05-09 20:10:40|889.3|872.2|892.04|874.94|892.04|874.94|889.3|872.2|32
1652127050000|2022-05-09 20:10:50|892.05|874.95|890.07|872.97|892.62|875.52|890.07|872.97|36
1652127060000|2022-05-09 20:11:00|889.91|872.81|890.03|872.93|890.03|872.93|889.08|871.98|32
1652127070000|2022-05-09 20:11:10|890.31|873.21|889.55|872.45|890.31|873.21|889.55|872.45|33
1652127080000|2022-05-09 20:11:20|889.54|872.44|889.81|872.71|889.99|872.89|889.4|872.3|22
1652127090000|2022-05-09 20:11:30|889.7|872.6|889.5|872.4|889.72|872.62|889.44|872.34|12
1652127100000|2022-05-09 20:11:40|889.51|872.41|890.07|872.97|890.07|872.97|889.45|872.35|24
1652127110000|2022-05-09 20:11:50|890.08|872.98|890.16|873.06|890.18|873.08|889.4|872.3|30
1652127120000|2022-05-09 20:12:00|890.18|873.08|890.61|873.51|890.61|873.51|890.13|873.03|29
1652127130000|2022-05-09 20:12:10|890.62|873.52|891.47|874.37|891.47|874.37|890.02|872.92|26
1652127140000|2022-05-09 20:12:20|891.31|874.21|892.49|875.39|892.49|875.39|891.31|874.21|25
1652127150000|2022-05-09 20:12:30|892.51|875.41|892.1|875|892.79|875.69|892.1|875|22
1652127160000|2022-05-09 20:12:40|892.14|875.04|891.15|874.05|892.15|875.05|891.12|874.02|27
1652127170000|2022-05-09 20:12:50|891.05|873.95|891.46|874.36|891.6|874.5|891.05|873.95|26
1652127180000|2022-05-09 20:13:00|891.56|874.46|892.1|875|892.32|875.22|891.32|874.22|28
1652127190000|2022-05-09 20:13:10|892.09|874.99|893.49|876.39|893.62|876.52|892.09|874.99|33
1652127200000|2022-05-09 20:13:20|893.72|876.62|893.37|876.27|893.89|876.79|892.94|875.84|35
1652127210000|2022-05-09 20:13:30|893.33|876.23|893.05|875.95|893.92|876.82|893.05|875.95|39
1652127220000|2022-05-09 20:13:40|893.37|876.27|894.53|877.43|894.57|877.47|893.27|876.17|28
1652127230000|2022-05-09 20:13:50|894.54|877.44|896.17|879.07|896.32|879.22|894.54|877.44|29
1652127240000|2022-05-09 20:14:00|896.12|879.02|897.95|880.85|897.95|880.85|896.12|879.02|27
1652127250000|2022-05-09 20:14:10|897.96|880.86|897.32|880.22|898.95|881.85|897.26|880.16|27
1652127260000|2022-05-09 20:14:20|897.28|880.18|897.56|880.46|897.57|880.47|895.14|878.04|34
1652127270000|2022-05-09 20:14:30|897.81|880.71|897.4|880.3|898.44|881.34|897.4|880.3|32
1652127280000|2022-05-09 20:14:40|897.93|880.83|897.82|880.72|897.99|880.89|897.31|880.21|35
1652127290000|2022-05-09 20:14:50|897.67|880.57|898.08|880.98|899.33|882.23|897.35|880.25|34
1652127300000|2022-05-09 20:15:00|898.06|880.96|897.18|880.08|898.33|881.23|897.18|880.08|35
1652127310000|2022-05-09 20:15:10|897.3|880.2|897.33|880.23|897.83|880.73|897.17|880.07|30
1652127320000|2022-05-09 20:15:20|897.42|880.32|896.82|879.72|897.42|880.32|895.39|878.29|35
1652127330000|2022-05-09 20:15:30|896.38|879.28|894.81|877.71|896.93|879.83|894.55|877.45|37
1652127340000|2022-05-09 20:15:40|894.74|877.64|894.03|876.93|894.88|877.78|894.02|876.92|28
1652127350000|2022-05-09 20:15:50|894.01|876.91|894.28|877.18|894.68|877.58|894.01|876.91|27
1652127360000|2022-05-09 20:16:00|894.27|877.17|895.34|878.24|895.47|878.37|894.19|877.09|30
1652127370000|2022-05-09 20:16:10|895.16|878.06|894.86|877.76|895.56|878.46|894.54|877.44|36
1652127380000|2022-05-09 20:16:20|894.94|877.84|894.9|877.8|894.99|877.89|894.36|877.26|23
1652127390000|2022-05-09 20:16:30|894.89|877.79|894.24|877.14|894.9|877.8|894.1|877|21
1652127400000|2022-05-09 20:16:40|894.19|877.09|893.81|876.71|894.22|877.12|893.8|876.7|14
1652127410000|2022-05-09 20:16:50|893.8|876.7|894.01|876.91|894.01|876.91|893.51|876.41|21
1652127420000|2022-05-09 20:17:00|893.8|876.7|894.88|877.78|894.89|877.79|893.8|876.7|20
1652127430000|2022-05-09 20:17:10|894.89|877.79|896.98|879.88|896.99|879.89|894.89|877.79|24
1652127440000|2022-05-09 20:17:20|896.99|879.89|897.44|880.34|897.44|880.34|896.81|879.71|29
1652127450000|2022-05-09 20:17:30|897.38|880.28|895.92|878.82|897.48|880.38|895.92|878.82|25
1652127460000|2022-05-09 20:17:40|895.89|878.79|895.87|878.77|895.89|878.79|895.47|878.37|17
1652127470000|2022-05-09 20:17:50|895.9|878.8|895.29|878.19|896.15|879.05|895.29|878.19|19
1652127480000|2022-05-09 20:18:00|895.02|877.92|895.6|878.5|895.88|878.78|894.51|877.41|25
1652127490000|2022-05-09 20:18:10|895.61|878.51|894.88|877.78|895.76|878.66|894.4|877.3|21
1652127500000|2022-05-09 20:18:20|894.83|877.73|894.8|877.7|894.98|877.88|894.61|877.51|29
1652127510000|2022-05-09 20:18:30|894.13|877.03|894.14|877.04|894.74|877.64|894.11|877.01|19
1652127520000|2022-05-09 20:18:40|894.12|877.02|893.15|876.05|894.14|877.04|893.07|875.97|21
1652127530000|2022-05-09 20:18:50|893.13|876.03|891.79|874.69|893.19|876.09|891.1|874|23
1652127540000|2022-05-09 20:19:00|891.55|874.45|892.49|875.39|893.11|876.01|891.52|874.42|32
1652127550000|2022-05-09 20:19:10|892.5|875.4|892.27|875.17|892.5|875.4|892.14|875.04|30
1652127560000|2022-05-09 20:19:20|892.15|875.05|891.22|874.12|892.15|875.05|891|873.9|30
1652127570000|2022-05-09 20:19:30|891.18|874.08|891.31|874.21|891.99|874.89|891.06|873.96|29
1652127580000|2022-05-09 20:19:40|891.34|874.24|890.64|873.54|891.34|874.24|890.64|873.54|15
1652127590000|2022-05-09 20:19:50|890.63|873.53|891.11|874.01|891.12|874.02|890.63|873.53|13
1652127600000|2022-05-09 20:20:00|891.1|874|892.1|875|892.45|875.35|891.1|874|27
1652127610000|2022-05-09 20:20:10|892.04|874.94|891.73|874.63|892.04|874.94|891.27|874.17|23
1652127620000|2022-05-09 20:20:20|891.71|874.61|892.86|875.76|892.86|875.76|891.71|874.61|28
1652127630000|2022-05-09 20:20:30|892.88|875.78|892.68|875.58|893.51|876.41|892.56|875.46|33
1652127640000|2022-05-09 20:20:40|892.77|875.67|894.43|877.33|894.43|877.33|892.77|875.67|26
1652127650000|2022-05-09 20:20:50|894.56|877.46|895.99|878.89|895.99|878.89|894.56|877.46|30
1652127660000|2022-05-09 20:21:00|896|878.9|895.13|878.03|896.04|878.94|894.82|877.72|20
1652127670000|2022-05-09 20:21:10|895.15|878.05|894.89|877.79|895.9|878.8|894.28|877.18|22
1652127680000|2022-05-09 20:21:20|894.91|877.81|893.01|875.91|895.14|878.04|892.98|875.88|22
1652127690000|2022-05-09 20:21:30|892.92|875.82|892.82|875.72|893.02|875.92|892.8|875.7|20
1652127700000|2022-05-09 20:21:40|892.7|875.6|892.52|875.42|892.82|875.72|892.15|875.05|26
1652127710000|2022-05-09 20:21:50|892.53|875.43|892.22|875.12|892.53|875.43|892.2|875.1|8
1652127720000|2022-05-09 20:22:00|892.19|875.09|893.15|876.05|893.15|876.05|892.19|875.09|23
1652127730000|2022-05-09 20:22:10|893.16|876.06|893.44|876.34|893.86|876.76|893.05|875.95|21
1652127740000|2022-05-09 20:22:20|893.38|876.28|893.77|876.67|893.78|876.68|893.07|875.97|21
1652127750000|2022-05-09 20:22:30|893.79|876.69|893.48|876.38|893.79|876.69|892.98|875.88|17
1652127760000|2022-05-09 20:22:40|893.57|876.47|892.63|875.53|893.79|876.69|892.63|875.53|31
1652127770000|2022-05-09 20:22:50|892.33|875.23|893.74|876.64|893.74|876.64|892.33|875.23|31
1652127780000|2022-05-09 20:23:00|893.75|876.65|894.2|877.1|894.6|877.5|893.74|876.64|30
1652127790000|2022-05-09 20:23:10|894.12|877.02|893.84|876.74|894.2|877.1|893.75|876.65|19
1652127800000|2022-05-09 20:23:20|893.61|876.51|892.23|875.13|894|876.9|892.22|875.12|25
1652127810000|2022-05-09 20:23:30|892.14|875.04|890.38|873.28|892.14|875.04|890.38|873.28|31
1652127820000|2022-05-09 20:23:40|890.39|873.29|891.12|874.02|891.59|874.49|890.17|873.07|31
1652127830000|2022-05-09 20:23:50|891.1|874|891.65|874.55|891.65|874.55|891.09|873.99|16
1652127840000|2022-05-09 20:24:00|891.67|874.57|892.06|874.96|892.06|874.96|891.65|874.55|11
1652127850000|2022-05-09 20:24:10|892.07|874.97|891.96|874.86|892.07|874.97|891.71|874.61|21
1652127860000|2022-05-09 20:24:20|892|874.9|891.95|874.85|892.04|874.94|891.15|874.05|22
1652127870000|2022-05-09 20:24:30|891.97|874.87|892.82|875.72|892.83|875.73|891.97|874.87|23
1652127880000|2022-05-09 20:24:40|892.83|875.73|893.33|876.23|893.34|876.24|892.83|875.73|22
1652127890000|2022-05-09 20:24:50|893.44|876.34|893.28|876.18|893.45|876.35|893.04|875.94|17
1652127900000|2022-05-09 20:25:00|893.29|876.19|893.06|875.96|893.84|876.74|893.06|875.96|29
1652127910000|2022-05-09 20:25:10|893.07|875.97|893.06|875.96|893.15|876.05|893|875.9|16
1652127920000|2022-05-09 20:25:20|893.07|875.97|893.44|876.34|893.62|876.52|893.06|875.96|22
1652127930000|2022-05-09 20:25:30|893.43|876.33|893.63|876.53|893.69|876.59|893.18|876.08|15
1652127940000|2022-05-09 20:25:40|893.64|876.54|895.1|878|895.11|878.01|893.64|876.54|32
1652127950000|2022-05-09 20:25:50|895.06|877.96|896.29|879.19|896.37|879.27|895.06|877.96|31
1652127960000|2022-05-09 20:26:00|896.25|879.15|896.11|879.01|896.25|879.15|895.99|878.89|17
1652127970000|2022-05-09 20:26:10|896.12|879.02|897.07|879.97|897.07|879.97|896.12|879.02|24
1652127980000|2022-05-09 20:26:20|897.06|879.96|897.84|880.74|898.17|881.07|897.05|879.95|27
1652127990000|2022-05-09 20:26:30|897.58|880.48|897|879.9|897.58|880.48|897|879.9|19
1652128000000|2022-05-09 20:26:40|896.99|879.89|896.71|879.61|896.99|879.89|896.35|879.25|19
1652128010000|2022-05-09 20:26:50|896.68|879.58|896.71|879.61|896.9|879.8|896.29|879.19|13
1652128020000|2022-05-09 20:27:00|896.3|879.2|896.09|878.99|896.36|879.26|896.09|878.99|7
1652128030000|2022-05-09 20:27:10|896.03|878.93|895.65|878.55|896.03|878.93|894.47|877.37|20
1652128040000|2022-05-09 20:27:20|895.7|878.6|896.23|879.13|896.29|879.19|895.7|878.6|16
1652128050000|2022-05-09 20:27:30|896.35|879.25|896.2|879.1|896.41|879.31|896.09|878.99|11
1652128060000|2022-05-09 20:27:40|896.1|879|894.79|877.69|896.1|879|894.79|877.69|20
1652128070000|2022-05-09 20:27:50|894.96|877.86|894.07|876.97|894.96|877.86|894.07|876.97|18
1652128080000|2022-05-09 20:28:00|894.14|877.04|893.59|876.49|894.14|877.04|893.08|875.98|22
1652128090000|2022-05-09 20:28:10|893.66|876.56|893.25|876.15|893.69|876.59|893.25|876.15|10
1652128100000|2022-05-09 20:28:20|893.33|876.23|891.3|874.2|893.4|876.3|891.3|874.2|27
1652128110000|2022-05-09 20:28:30|891.34|874.24|891.34|874.24|891.8|874.7|891.31|874.21|18
1652128120000|2022-05-09 20:28:40|891.35|874.25|891.11|874.01|891.83|874.73|891.11|874.01|19
1652128130000|2022-05-09 20:28:50|891.2|874.1|890.41|873.31|891.2|874.1|890.39|873.29|19
1652128140000|2022-05-09 20:29:00|890.4|873.3|890.92|873.82|890.96|873.86|890.4|873.3|15
1652128150000|2022-05-09 20:29:10|890.91|873.81|889.05|871.95|890.92|873.82|889.05|871.95|14
1652128160000|2022-05-09 20:29:20|888.95|871.85|889.28|872.18|889.28|872.18|888.95|871.85|8
1652128170000|2022-05-09 20:29:30|889.29|872.19|889.29|872.19|889.81|872.71|889.28|872.18|12
1652128180000|2022-05-09 20:29:40|889.23|872.13|888.22|871.12|889.23|872.13|888.02|870.92|19
1652128190000|2022-05-09 20:29:50|888.34|871.24|889.04|871.94|889.04|871.94|888.34|871.24|9
1652128200000|2022-05-09 20:30:00|889.03|871.93|890.76|873.66|890.76|873.66|889.03|871.93|24
1652128210000|2022-05-09 20:30:10|890.8|873.7|890.75|873.65|892.03|874.93|890.46|873.36|25
1652128220000|2022-05-09 20:30:20|890.83|873.73|890.13|873.03|890.94|873.84|889.85|872.75|32
1652128230000|2022-05-09 20:30:30|890.15|873.05|889.12|872.02|890.15|873.05|889.12|872.02|22
1652128240000|2022-05-09 20:30:40|889.45|872.35|888.61|871.51|889.51|872.41|887.62|870.52|36
1652128250000|2022-05-09 20:30:50|888.68|871.58|888.85|871.75|888.92|871.82|888.46|871.36|28
1652128260000|2022-05-09 20:31:00|888.89|871.79|888.86|871.76|888.91|871.81|888.24|871.14|24
1652128270000|2022-05-09 20:31:10|888.87|871.77|888.1|871|888.92|871.82|888.09|870.99|18
1652128280000|2022-05-09 20:31:20|887.98|870.88|887.86|870.76|887.98|870.88|887.33|870.23|16
1652128290000|2022-05-09 20:31:30|887.87|870.77|886.11|869.01|887.88|870.78|886.1|869|22
1652128300000|2022-05-09 20:31:40|885.93|868.83|885.74|868.64|885.93|868.83|884.22|867.12|16
1652128310000|2022-05-09 20:31:50|883.53|866.43|883.07|865.97|885.74|868.64|882.85|865.75|29
1652128320000|2022-05-09 20:32:00|882.85|865.75|882.38|865.28|883.07|865.97|882.36|865.26|20
1652128330000|2022-05-09 20:32:10|882.35|865.25|883.1|866|883.1|866|881.73|864.63|32
1652128340000|2022-05-09 20:32:20|883.07|865.97|882.46|865.36|883.08|865.98|881.48|864.38|30
1652128350000|2022-05-09 20:32:30|882.47|865.37|882.31|865.21|882.47|865.37|882.3|865.2|17
1652128360000|2022-05-09 20:32:40|882.55|865.45|882.24|865.14|882.77|865.67|882.07|864.97|22
1652128370000|2022-05-09 20:32:50|882.25|865.15|882.34|865.24|882.97|865.87|882.12|865.02|34
1652128380000|2022-05-09 20:33:00|882.25|865.15|883.05|865.95|883.05|865.95|882.25|865.15|34
1652128390000|2022-05-09 20:33:10|883.02|865.92|884.81|867.71|884.81|867.71|883.02|865.92|37
1652128400000|2022-05-09 20:33:20|884.84|867.74|885.33|868.23|885.56|868.46|884.84|867.74|33
1652128410000|2022-05-09 20:33:30|885.35|868.25|884.27|867.17|885.35|868.25|884.24|867.14|26
1652128420000|2022-05-09 20:33:40|884.23|867.13|884.08|866.98|884.23|867.13|884.02|866.92|18
1652128430000|2022-05-09 20:33:50|884.09|866.99|884.91|867.81|884.92|867.82|884.05|866.95|21
1652128440000|2022-05-09 20:34:00|884.93|867.83|884.69|867.59|885.13|868.03|884.69|867.59|19
1652128450000|2022-05-09 20:34:10|884.4|867.3|884.97|867.87|884.97|867.87|884.13|867.03|24
1652128460000|2022-05-09 20:34:20|884.98|867.88|883.99|866.89|884.98|867.88|883.95|866.85|26
1652128470000|2022-05-09 20:34:30|884|866.9|884.09|866.99|884.7|867.6|884|866.9|22
1652128480000|2022-05-09 20:34:40|884.1|867|884.3|867.2|884.31|867.21|884.04|866.94|25
1652128490000|2022-05-09 20:34:50|884.4|867.3|884.85|867.75|884.99|867.89|884.4|867.3|28
1652128500000|2022-05-09 20:35:00|884.73|867.63|885.18|868.08|885.42|868.32|884.68|867.58|25
1652128510000|2022-05-09 20:35:10|885.19|868.09|885.04|867.94|885.4|868.3|884.99|867.89|22
1652128520000|2022-05-09 20:35:20|885.01|867.91|883.14|866.04|885.02|867.92|883.12|866.02|32
1652128530000|2022-05-09 20:35:30|883.13|866.03|882.86|865.76|883.37|866.27|882.53|865.43|35
1652128540000|2022-05-09 20:35:40|882.75|865.65|881.82|864.72|882.86|865.76|881.82|864.72|29
1652128550000|2022-05-09 20:35:50|881.71|864.61|882.26|865.16|882.62|865.52|881.49|864.39|27
1652128560000|2022-05-09 20:36:00|882.24|865.14|882.06|864.96|882.25|865.15|881.98|864.88|23
1652128570000|2022-05-09 20:36:10|882.07|864.97|881.93|864.83|882.07|864.97|881.89|864.79|13
1652128580000|2022-05-09 20:36:20|881.94|864.84|882.16|865.06|882.31|865.21|881.94|864.84|28
1652128590000|2022-05-09 20:36:30|882.08|864.98|882.08|864.98|882.08|864.98|882.02|864.92|15
1652128600000|2022-05-09 20:36:40|882.06|864.96|882.03|864.93|882.06|864.96|881.98|864.88|15
1652128610000|2022-05-09 20:36:50|882.05|864.95|882.06|864.96|882.08|864.98|882.03|864.93|18
1652128620000|2022-05-09 20:37:00|882.07|864.97|882.15|865.05|882.74|865.64|882.07|864.97|30
1652128630000|2022-05-09 20:37:10|882.2|865.1|881.72|864.62|882.2|865.1|881.24|864.14|32
1652128640000|2022-05-09 20:37:20|881.75|864.65|882.14|865.04|882.14|865.04|881.75|864.65|20
1652128650000|2022-05-09 20:37:30|882.17|865.07|881.55|864.45|882.27|865.17|881.45|864.35|22
1652128660000|2022-05-09 20:37:40|881.57|864.47|880.5|863.4|881.57|864.47|880.5|863.4|21
1652128670000|2022-05-09 20:37:50|880.49|863.39|879.93|862.83|880.49|863.39|879.81|862.71|21
1652128680000|2022-05-09 20:38:00|879.91|862.81|879.61|862.51|879.91|862.81|879.32|862.22|8
1652128690000|2022-05-09 20:38:10|879.59|862.49|878.88|861.78|879.59|862.49|878.19|861.09|28
1652128700000|2022-05-09 20:38:20|878.84|861.74|877.84|860.74|878.85|861.75|877.55|860.45|29
1652128710000|2022-05-09 20:38:30|877.78|860.68|878.15|861.05|878.22|861.12|877.37|860.27|13
1652128720000|2022-05-09 20:38:40|878.14|861.04|877.58|860.48|878.14|861.04|877.58|860.48|25
1652128730000|2022-05-09 20:38:50|877.56|860.46|876.18|859.08|877.56|860.46|876.18|859.08|22
1652128740000|2022-05-09 20:39:00|876.29|859.19|876.75|859.65|876.79|859.69|875.73|858.63|24
1652128750000|2022-05-09 20:39:10|876.62|859.52|876.85|859.75|877.37|860.27|876.56|859.46|31
1652128760000|2022-05-09 20:39:20|876.84|859.74|877.11|860.01|877.11|860.01|876.79|859.69|15
1652128770000|2022-05-09 20:39:30|877.08|859.98|877.38|860.28|877.9|860.8|876.79|859.69|25
1652128780000|2022-05-09 20:39:40|877.47|860.37|876.42|859.32|877.47|860.37|876.24|859.14|29
1652128790000|2022-05-09 20:39:50|876.41|859.31|875.12|858.02|876.41|859.31|875.12|858.02|26
1652128800000|2022-05-09 20:40:00|875.15|858.05|876.15|859.05|876.2|859.1|875.05|857.95|27
1652128810000|2022-05-09 20:40:10|876.12|859.02|876.81|859.71|877|859.9|876.12|859.02|25
1652128820000|2022-05-09 20:40:20|876.78|859.68|875.17|858.07|876.96|859.86|875.12|858.02|33
1652128830000|2022-05-09 20:40:30|875.14|858.04|875.91|858.81|875.91|858.81|875.14|858.04|28
1652128840000|2022-05-09 20:40:40|875.62|858.52|875.25|858.15|875.98|858.88|875.24|858.14|29
1652128850000|2022-05-09 20:40:50|875.26|858.16|874.1|857|875.27|858.17|873.53|856.43|25
1652128860000|2022-05-09 20:41:00|874.08|856.98|873.55|856.45|874.55|857.45|873.55|856.45|20
1652128870000|2022-05-09 20:41:10|874.52|857.42|872.5|855.4|874.66|857.56|872.5|855.4|28
1652128880000|2022-05-09 20:41:20|872.68|855.58|873.22|856.12|873.5|856.4|872.2|855.1|26
1652128890000|2022-05-09 20:41:30|873.21|856.11|874.15|857.05|874.39|857.29|873.16|856.06|19
1652128900000|2022-05-09 20:41:40|874.06|856.96|873.83|856.73|874.14|857.04|873.83|856.73|20
1652128910000|2022-05-09 20:41:50|873.33|856.23|873.07|855.97|873.33|856.23|873.03|855.93|12
1652128920000|2022-05-09 20:42:00|873.03|855.93|873.89|856.79|874.16|857.06|873.03|855.93|13
1652128930000|2022-05-09 20:42:10|874.12|857.02|874.68|857.58|874.68|857.58|874.12|857.02|16
1652128940000|2022-05-09 20:42:20|874.63|857.53|877.01|859.91|877.01|859.91|874.63|857.53|21
1652128950000|2022-05-09 20:42:30|877.58|860.48|877.03|859.93|877.58|860.48|876.89|859.79|25
1652128960000|2022-05-09 20:42:40|877.05|859.95|876.34|859.24|877.85|860.75|876.34|859.24|30
1652128970000|2022-05-09 20:42:50|876.31|859.21|876.08|858.98|876.89|859.79|876.08|858.98|18
1652128980000|2022-05-09 20:43:00|875.99|858.89|876.81|859.71|876.81|859.71|875.99|858.89|17
1652128990000|2022-05-09 20:43:10|876.79|859.69|878.01|860.91|878.02|860.92|876.74|859.64|24
1652129000000|2022-05-09 20:43:20|877.99|860.89|877.89|860.79|878|860.9|877.8|860.7|13
1652129010000|2022-05-09 20:43:30|877.9|860.8|877.6|860.5|877.92|860.82|876.96|859.86|25
1652129020000|2022-05-09 20:43:40|877.67|860.57|877.7|860.6|877.7|860.6|877.6|860.5|3
1652129030000|2022-05-09 20:43:50|877.68|860.58|877.24|860.14|877.91|860.81|877.23|860.13|9
1652129040000|2022-05-09 20:44:00|877.22|860.12|875.44|858.34|877.25|860.15|875.44|858.34|19
1652129050000|2022-05-09 20:44:10|875.38|858.28|873.23|856.13|875.5|858.4|873.15|856.05|23
1652129060000|2022-05-09 20:44:20|873.05|855.95|872.17|855.07|873.11|856.01|871.7|854.6|37
1652129070000|2022-05-09 20:44:30|872.13|855.03|870.42|853.32|872.17|855.07|870.42|853.32|19
1652129080000|2022-05-09 20:44:40|870.07|852.97|870.63|853.53|870.74|853.64|870.07|852.97|17
1652129090000|2022-05-09 20:44:50|871.03|853.93|871.06|853.96|871.08|853.98|870.97|853.87|9
1652129100000|2022-05-09 20:45:00|871.65|854.55|870.26|853.16|871.65|854.55|870.26|853.16|27
1652129110000|2022-05-09 20:45:10|870.84|853.74|872.94|855.84|872.94|855.84|870.61|853.51|30
1652129120000|2022-05-09 20:45:20|872.95|855.85|873.17|856.07|873.25|856.15|872.76|855.66|27
1652129130000|2022-05-09 20:45:30|873.14|856.04|871.9|854.8|873.42|856.32|871.87|854.77|32
1652129140000|2022-05-09 20:45:40|872.14|855.04|869.47|852.37|872.14|855.04|869.39|852.29|35
1652129150000|2022-05-09 20:45:50|869.46|852.36|871.41|854.31|871.41|854.31|869.46|852.36|29
1652129160000|2022-05-09 20:46:00|871.46|854.36|871.63|854.53|871.73|854.63|871.41|854.31|20
1652129170000|2022-05-09 20:46:10|871.85|854.75|871.85|854.75|871.91|854.81|871.46|854.36|19
1652129180000|2022-05-09 20:46:20|871.91|854.81|872.12|855.02|872.14|855.04|871.91|854.81|19
1652129190000|2022-05-09 20:46:30|872.13|855.03|872.9|855.8|872.9|855.8|872.02|854.92|16
1652129200000|2022-05-09 20:46:40|872.93|855.83|872.93|855.83|873.17|856.07|872.93|855.83|22
1652129210000|2022-05-09 20:46:50|872.95|855.85|874.35|857.25|874.35|857.25|872.95|855.85|26
1652129220000|2022-05-09 20:47:00|874.31|857.21|874.64|857.54|874.95|857.85|874.04|856.94|31
1652129230000|2022-05-09 20:47:10|874.33|857.23|874.79|857.69|874.89|857.79|874.16|857.06|28
1652129240000|2022-05-09 20:47:20|874.94|857.84|876.47|859.37|876.58|859.48|874.94|857.84|28
1652129250000|2022-05-09 20:47:30|876.28|859.18|876.37|859.27|876.41|859.31|876.04|858.94|21
1652129260000|2022-05-09 20:47:40|876.4|859.3|877.37|860.27|877.37|860.27|876.4|859.3|23
1652129270000|2022-05-09 20:47:50|877.38|860.28|876.95|859.85|877.39|860.29|876.94|859.84|14
1652129280000|2022-05-09 20:48:00|876.92|859.82|876.58|859.48|877|859.9|876.58|859.48|15
1652129290000|2022-05-09 20:48:10|876.84|859.74|874.98|857.88|876.84|859.74|874.98|857.88|32
1652129300000|2022-05-09 20:48:20|874.91|857.81|873.99|856.89|874.91|857.81|873.84|856.74|28
1652129310000|2022-05-09 20:48:30|873.98|856.88|873.82|856.72|873.98|856.88|873.32|856.22|21
1652129320000|2022-05-09 20:48:40|873.89|856.79|874.83|857.73|875.18|858.08|873.89|856.79|25
1652129330000|2022-05-09 20:48:50|874.85|857.75|874.67|857.57|874.97|857.87|874.13|857.03|25
1652129340000|2022-05-09 20:49:00|874.57|857.47|875.76|858.66|875.76|858.66|874.57|857.47|26
1652129350000|2022-05-09 20:49:10|875.7|858.6|876.67|859.57|876.67|859.57|875.7|858.6|35
1652129360000|2022-05-09 20:49:20|876.66|859.56|877.02|859.92|877.31|860.21|876.66|859.56|25
1652129370000|2022-05-09 20:49:30|877.03|859.93|877.43|860.33|877.44|860.34|876.98|859.88|23
1652129380000|2022-05-09 20:49:40|877.36|860.26|878.26|861.16|878.3|861.2|877.36|860.26|23
1652129390000|2022-05-09 20:49:50|878.27|861.17|878.93|861.83|878.93|861.83|877.97|860.87|21
1652129400000|2022-05-09 20:50:00|878.92|861.82|879.02|861.92|879.04|861.94|878.17|861.07|27
1652129410000|2022-05-09 20:50:10|879.03|861.93|878.12|861.02|879.05|861.95|878.12|861.02|18
1652129420000|2022-05-09 20:50:20|878.1|861|877.39|860.29|878.1|861|877.39|860.29|20
1652129430000|2022-05-09 20:50:30|877.4|860.3|877.55|860.45|877.58|860.48|877.4|860.3|11
1652129440000|2022-05-09 20:50:40|877.4|860.3|877.85|860.75|877.99|860.89|877.4|860.3|8
1652129450000|2022-05-09 20:50:50|877.88|860.78|878|860.9|878|860.9|877.88|860.78|13
1652129460000|2022-05-09 20:51:00|877.99|860.89|877.97|860.87|878|860.9|877.84|860.74|10
1652129470000|2022-05-09 20:51:10|877.93|860.83|877.14|860.04|877.93|860.83|877.14|860.04|24
1652129480000|2022-05-09 20:51:20|877.4|860.3|877.88|860.78|878.05|860.95|877.14|860.04|23
1652129490000|2022-05-09 20:51:30|877.87|860.77|878.52|861.42|878.53|861.43|877.87|860.77|16
1652129500000|2022-05-09 20:51:40|878.53|861.43|880.4|863.3|880.4|863.3|878.52|861.42|31
1652129510000|2022-05-09 20:51:50|880.42|863.32|881.17|864.07|881.36|864.26|880.42|863.32|21
1652129520000|2022-05-09 20:52:00|881.13|864.03|881.37|864.27|881.37|864.27|880.97|863.87|18
1652129530000|2022-05-09 20:52:10|881.59|864.49|883.39|866.29|883.39|866.29|881.59|864.49|24
1652129540000|2022-05-09 20:52:20|883.52|866.42|884.95|867.85|884.95|867.85|883.52|866.42|29
1652129550000|2022-05-09 20:52:30|884.9|867.8|884.31|867.21|884.9|867.8|884.27|867.17|16
1652129560000|2022-05-09 20:52:40|884.28|867.18|883.59|866.49|884.28|867.18|883.32|866.22|10
1652129570000|2022-05-09 20:52:50|883.38|866.28|882.53|865.43|884|866.9|882.53|865.43|22
1652129580000|2022-05-09 20:53:00|882.58|865.48|883.41|866.31|883.41|866.31|882.2|865.1|26
1652129590000|2022-05-09 20:53:10|883.42|866.32|883.97|866.87|883.97|866.87|883.42|866.32|20
1652129600000|2022-05-09 20:53:20|883.98|866.88|884.88|867.78|884.88|867.78|883.97|866.87|23
1652129610000|2022-05-09 20:53:30|884.87|867.77|887.07|869.97|887.07|869.97|884.87|867.77|25
1652129620000|2022-05-09 20:53:40|886.72|869.62|885.81|868.71|886.72|869.62|885.31|868.21|35
1652129630000|2022-05-09 20:53:50|885.82|868.72|886.4|869.3|886.4|869.3|885.74|868.64|23
1652129640000|2022-05-09 20:54:00|886.41|869.31|886.11|869.01|886.63|869.53|886.08|868.98|25
1652129650000|2022-05-09 20:54:10|886.08|868.98|885.94|868.84|886.08|868.98|885.9|868.8|10
1652129660000|2022-05-09 20:54:20|885.97|868.87|887.43|870.33|887.8|870.7|885.97|868.87|32
1652129670000|2022-05-09 20:54:30|887.36|870.26|888.51|871.41|888.51|871.41|887.04|869.94|23
1652129680000|2022-05-09 20:54:40|888.52|871.42|889.05|871.95|889.2|872.1|888.52|871.42|20
1652129690000|2022-05-09 20:54:50|889.03|871.93|888.12|871.02|889.09|871.99|888.1|871|20
1652129700000|2022-05-09 20:55:00|888.13|871.03|885.2|868.1|888.26|871.16|885.2|868.1|27
1652129710000|2022-05-09 20:55:10|885.01|867.91|885.78|868.68|885.95|868.85|884.92|867.82|26
1652129720000|2022-05-09 20:55:20|885.68|868.58|884.2|867.1|886.26|869.16|884.09|866.99|24
1652129730000|2022-05-09 20:55:30|884.17|867.07|883.94|866.84|884.23|867.13|883.93|866.83|14
1652129740000|2022-05-09 20:55:40|883.96|866.86|885.62|868.52|885.66|868.56|883.96|866.86|34
1652129750000|2022-05-09 20:55:50|885.43|868.33|885.25|868.15|885.9|868.8|885.23|868.13|29
1652129760000|2022-05-09 20:56:00|885.2|868.1|884.41|867.31|885.28|868.18|884.4|867.3|19
1652129770000|2022-05-09 20:56:10|884.49|867.39|885.64|868.54|885.81|868.71|884.47|867.37|30
1652129780000|2022-05-09 20:56:20|885.68|868.58|885.82|868.72|886.1|869|885.3|868.2|30
1652129790000|2022-05-09 20:56:30|885.48|868.38|886.86|869.76|886.86|869.76|885.48|868.38|23
1652129800000|2022-05-09 20:56:40|886.87|869.77|886.01|868.91|886.91|869.81|885.97|868.87|19
1652129810000|2022-05-09 20:56:50|886.02|868.92|886.15|869.05|886.15|869.05|886.02|868.92|11
1652129820000|2022-05-09 20:57:00|886.1|869|885.76|868.66|886.67|869.57|885.56|868.46|23
1652129830000|2022-05-09 20:57:10|885.75|868.65|884.16|867.06|885.96|868.86|884.16|867.06|21
1652129840000|2022-05-09 20:57:20|884.21|867.11|883.72|866.62|884.21|867.11|883.67|866.57|19
1652129850000|2022-05-09 20:57:30|883.75|866.65|884.19|867.09|884.96|867.86|883.75|866.65|15
1652129860000|2022-05-09 20:57:40|884.38|867.28|883.32|866.22|884.38|867.28|883.21|866.11|18
1652129870000|2022-05-09 20:57:50|883.29|866.19|883.93|866.83|883.93|866.83|883.28|866.18|23
1652129880000|2022-05-09 20:58:00|883.98|866.88|883.79|866.69|884.08|866.98|883.75|866.65|22
1652129890000|2022-05-09 20:58:10|883.65|866.55|883.66|866.56|883.68|866.58|883.19|866.09|21
1652129900000|2022-05-09 20:58:20|883.82|866.72|883.79|866.69|884.2|867.1|883.79|866.69|26
1652129910000|2022-05-09 20:58:30|883.31|866.21|883.16|866.06|883.31|866.21|883.12|866.02|9
1652129920000|2022-05-09 20:58:40|883.17|866.07|884.54|867.44|884.65|867.55|883.17|866.07|30
1652129930000|2022-05-09 20:58:50|884.55|867.45|884.83|867.73|884.83|867.73|884.08|866.98|35
1652129940000|2022-05-09 20:59:00|884.85|867.75|885.94|868.84|886.55|869.45|884.85|867.75|38
1652129950000|2022-05-09 20:59:10|886.1|869|884.53|867.43|886.14|869.04|884.27|867.17|33
1652129960000|2022-05-09 20:59:20|884.27|867.17|882.98|865.88|884.3|867.2|882.98|865.88|18
1652129970000|2022-05-09 20:59:30|883.49|866.39|882.22|865.12|883.49|866.39|882.15|865.05|24
1652129980000|2022-05-09 20:59:40|882.2|865.1|881.94|864.84|882.2|865.1|881.53|864.43|24
1652129990000|2022-05-09 20:59:50|882.23|865.13|882.65|865.55|882.65|865.55|882.16|865.06|23
1652130000000|2022-05-09 21:00:00|882.9|865.8|883.53|866.43|883.53|866.43|882.9|865.8|14
1652130010000|2022-05-09 21:00:10|883.34|866.24|882.97|865.87|883.61|866.51|882.92|865.82|24
1652130020000|2022-05-09 21:00:20|882.44|865.34|883.45|866.35|883.55|866.45|882.43|865.33|32
1652130030000|2022-05-09 21:00:30|883.46|866.36|884.35|867.25|884.35|867.25|883.46|866.36|18
1652130040000|2022-05-09 21:00:40|884.36|867.26|884.36|867.26|884.36|867.26|883.73|866.63|31
1652130050000|2022-05-09 21:00:50|884.33|867.23|884.54|867.44|884.92|867.82|884.33|867.23|22
1652130060000|2022-05-09 21:01:00|884.62|867.52|885.08|867.98|885.13|868.03|884.62|867.52|23
1652130070000|2022-05-09 21:01:10|885.11|868.01|884.93|867.83|885.35|868.25|884.93|867.83|22
1652130080000|2022-05-09 21:01:20|884.72|867.62|885.08|867.98|885.5|868.4|884.71|867.61|24
1652130090000|2022-05-09 21:01:30|885.07|867.97|884.89|867.79|885.07|867.97|884.67|867.57|29
1652130100000|2022-05-09 21:01:40|884.88|867.78|884.92|867.82|884.94|867.84|884.88|867.78|9
1652130110000|2022-05-09 21:01:50|884.67|867.57|884.77|867.67|884.79|867.69|884.65|867.55|10
1652130120000|2022-05-09 21:02:00|884.76|867.66|884.99|867.89|885.02|867.92|884.6|867.5|14
1652130130000|2022-05-09 21:02:10|884.97|867.87|883.44|866.34|884.99|867.89|883.4|866.3|31
1652130140000|2022-05-09 21:02:20|883.43|866.33|883.17|866.07|883.44|866.34|882.99|865.89|21
1652130150000|2022-05-09 21:02:30|883.18|866.08|883.32|866.22|884.05|866.95|883.18|866.08|29
1652130160000|2022-05-09 21:02:40|883.3|866.2|882.98|865.88|883.36|866.26|882.92|865.82|16
1652130170000|2022-05-09 21:02:50|882.96|865.86|882.41|865.31|882.97|865.87|882.41|865.31|18
1652130180000|2022-05-09 21:03:00|882.42|865.32|882.27|865.17|882.42|865.32|881.85|864.75|31
1652130190000|2022-05-09 21:03:10|882.26|865.16|881.78|864.68|882.32|865.22|881.61|864.51|26
1652130200000|2022-05-09 21:03:20|881.69|864.59|881.37|864.27|881.69|864.59|880.8|863.7|30
1652130210000|2022-05-09 21:03:30|881.44|864.34|881.32|864.22|881.47|864.37|881.16|864.06|26
1652130220000|2022-05-09 21:03:40|881.35|864.25|881.25|864.15|881.43|864.33|881.06|863.96|23
1652130230000|2022-05-09 21:03:50|881.26|864.16|880.72|863.62|881.26|864.16|880.7|863.6|21
1652130240000|2022-05-09 21:04:00|880.83|863.73|881.03|863.93|881.29|864.19|880.83|863.73|24
1652130250000|2022-05-09 21:04:10|881.02|863.92|881.55|864.45|881.55|864.45|881.02|863.92|24
1652130260000|2022-05-09 21:04:20|881.56|864.46|881.6|864.5|881.6|864.5|881.26|864.16|26
1652130270000|2022-05-09 21:04:30|881.69|864.59|882.68|865.58|882.74|865.64|881.46|864.36|27
1652130280000|2022-05-09 21:04:40|882.67|865.57|882.85|865.75|882.85|865.75|882.67|865.57|17
1652130290000|2022-05-09 21:04:50|882.47|865.37|881.27|864.17|882.48|865.38|881.27|864.17|23
1652130300000|2022-05-09 21:05:00|881.29|864.19|881.39|864.29|881.44|864.34|881.16|864.06|27
1652130310000|2022-05-09 21:05:10|881.46|864.36|881.25|864.15|881.46|864.36|880.92|863.82|27
1652130320000|2022-05-09 21:05:20|881.34|864.24|881.41|864.31|881.44|864.34|881.34|864.24|21
1652130330000|2022-05-09 21:05:30|881.39|864.29|881.46|864.36|881.55|864.45|881.37|864.27|18
1652130340000|2022-05-09 21:05:40|881.51|864.41|881.34|864.24|881.89|864.79|881.34|864.24|23
1652130350000|2022-05-09 21:05:50|881.35|864.25|882.3|865.2|882.32|865.22|881.35|864.25|22
1652130360000|2022-05-09 21:06:00|882.31|865.21|882.62|865.52|882.81|865.71|882.29|865.19|17
1652130370000|2022-05-09 21:06:10|882.46|865.36|882.94|865.84|882.94|865.84|882.34|865.24|17
1652130380000|2022-05-09 21:06:20|882.93|865.83|883.08|865.98|883.23|866.13|882.93|865.83|19
1652130390000|2022-05-09 21:06:30|883.1|866|882.43|865.33|883.43|866.33|882.43|865.33|30
1652130400000|2022-05-09 21:06:40|882.42|865.32|883.2|866.1|883.2|866.1|882.19|865.09|28
1652130410000|2022-05-09 21:06:50|883.21|866.11|884|866.9|884.05|866.95|883.21|866.11|21
1652130420000|2022-05-09 21:07:00|884.07|866.97|883.38|866.28|884.08|866.98|883.38|866.28|24
1652130430000|2022-05-09 21:07:10|883.45|866.35|883.52|866.42|883.52|866.42|883.16|866.06|9
1652130440000|2022-05-09 21:07:20|883.73|866.63|883.12|866.02|883.76|866.66|883.1|866|20
1652130450000|2022-05-09 21:07:30|883.13|866.03|883.2|866.1|883.22|866.12|883.13|866.03|11
1652130460000|2022-05-09 21:07:40|883.24|866.14|884.06|866.96|884.06|866.96|883.23|866.13|15
1652130470000|2022-05-09 21:07:50|884.07|866.97|884.64|867.54|884.64|867.54|884.01|866.91|14
1652130480000|2022-05-09 21:08:00|884.61|867.51|885.5|868.4|885.5|868.4|884.51|867.41|29
1652130490000|2022-05-09 21:08:10|885.48|868.38|885.93|868.83|885.94|868.84|885.48|868.38|22
1652130500000|2022-05-09 21:08:20|885.91|868.81|885.32|868.22|885.93|868.83|885.2|868.1|25
1652130510000|2022-05-09 21:08:30|885.23|868.13|885.8|868.7|885.81|868.71|885.23|868.13|24
1652130520000|2022-05-09 21:08:40|885.79|868.69|885.96|868.86|886.19|869.09|885.78|868.68|25
1652130530000|2022-05-09 21:08:50|885.58|868.48|887.8|870.7|887.8|870.7|885.43|868.33|27
1652130540000|2022-05-09 21:09:00|887.74|870.64|889.62|872.52|889.62|872.52|887.74|870.64|35
1652130550000|2022-05-09 21:09:10|889.63|872.53|890.2|873.1|890.97|873.87|889.63|872.53|24
1652130560000|2022-05-09 21:09:20|890.14|873.04|890.64|873.54|891.08|873.98|890.1|873|20
1652130570000|2022-05-09 21:09:30|890.87|873.77|891.01|873.91|891.01|873.91|890.03|872.93|28
1652130580000|2022-05-09 21:09:40|891.02|873.92|891.81|874.71|892.09|874.99|890.96|873.86|21
1652130590000|2022-05-09 21:09:50|891.69|874.59|891.52|874.42|891.96|874.86|891.1|874|31
1652130600000|2022-05-09 21:10:00|891.49|874.39|891.2|874.1|891.87|874.77|891.2|874.1|27
1652130610000|2022-05-09 21:10:10|890.91|873.81|890.27|873.17|891.3|874.2|890.25|873.15|34
1652130620000|2022-05-09 21:10:20|889.74|872.64|889.32|872.22|889.92|872.82|889.13|872.03|27
1652130630000|2022-05-09 21:10:30|889.35|872.25|888.94|871.84|889.42|872.32|888.94|871.84|23
1652130640000|2022-05-09 21:10:40|888.93|871.83|888.08|870.98|888.93|871.83|887.91|870.81|24
1652130650000|2022-05-09 21:10:50|888.07|870.97|887.14|870.04|888.43|871.33|887.14|870.04|28
1652130660000|2022-05-09 21:11:00|887.03|869.93|886.22|869.12|887.03|869.93|885.7|868.6|24
1652130670000|2022-05-09 21:11:10|886.68|869.58|887.1|870|887.58|870.48|886.64|869.54|31
1652130680000|2022-05-09 21:11:20|887.58|870.48|888.03|870.93|888.2|871.1|887.58|870.48|22
1652130690000|2022-05-09 21:11:30|887.58|870.48|886.94|869.84|887.66|870.56|886.94|869.84|12
1652130700000|2022-05-09 21:11:40|886.35|869.25|888.06|870.96|888.1|871|886.27|869.17|28
1652130710000|2022-05-09 21:11:50|888.05|870.95|888.01|870.91|888.12|871.02|887.85|870.75|21
1652130720000|2022-05-09 21:12:00|887.97|870.87|887.4|870.3|888.04|870.94|887.39|870.29|14
1652130730000|2022-05-09 21:12:10|887.17|870.07|887.19|870.09|887.23|870.13|887.17|870.07|5
1652130740000|2022-05-09 21:12:20|887.37|870.27|886.83|869.73|887.47|870.37|886.79|869.69|22
1652130750000|2022-05-09 21:12:30|886.82|869.72|887.94|870.84|887.98|870.88|886.81|869.71|24
1652130760000|2022-05-09 21:12:40|887.92|870.82|887.88|870.78|888|870.9|887.62|870.52|20
1652130770000|2022-05-09 21:12:50|887.89|870.79|887.79|870.69|888.07|870.97|887.65|870.55|20
1652130780000|2022-05-09 21:13:00|887.72|870.62|887.09|869.99|887.72|870.62|887.08|869.98|16
1652130790000|2022-05-09 21:13:10|887.07|869.97|885.71|868.61|887.08|869.98|885.71|868.61|21
1652130800000|2022-05-09 21:13:20|885.99|868.89|887.74|870.64|887.74|870.64|885.97|868.87|33
1652130810000|2022-05-09 21:13:30|887.81|870.71|887.11|870.01|888.07|870.97|887.1|870|24
1652130820000|2022-05-09 21:13:40|887.09|869.99|887.92|870.82|887.92|870.82|886.97|869.87|23
1652130830000|2022-05-09 21:13:50|887.95|870.85|887.22|870.12|888.01|870.91|887.12|870.02|26
1652130840000|2022-05-09 21:14:00|887.12|870.02|886.68|869.58|887.23|870.13|886.57|869.47|21
1652130850000|2022-05-09 21:14:10|886.69|869.59|887.08|869.98|887.32|870.22|886.69|869.59|21
1652130860000|2022-05-09 21:14:20|887.1|870|887.08|869.98|887.11|870.01|887.05|869.95|14
1652130870000|2022-05-09 21:14:30|887.16|870.06|887.17|870.07|887.7|870.6|887.16|870.06|18
1652130880000|2022-05-09 21:14:40|887.18|870.08|886.92|869.82|887.19|870.09|886.85|869.75|22
1652130890000|2022-05-09 21:14:50|886.95|869.85|887.25|870.15|887.25|870.15|886.95|869.85|13
1652130900000|2022-05-09 21:15:00|887.27|870.17|887.95|870.85|888|870.9|887.13|870.03|20
1652130910000|2022-05-09 21:15:10|887.96|870.86|888.15|871.05|888.31|871.21|887.96|870.86|13
1652130920000|2022-05-09 21:15:20|888.32|871.22|888.26|871.16|888.38|871.28|888.26|871.16|7
1652130930000|2022-05-09 21:15:30|888.31|871.21|888.68|871.58|888.68|871.58|888.18|871.08|12
1652130940000|2022-05-09 21:15:40|888.7|871.6|888.93|871.83|888.93|871.83|888.7|871.6|6
1652130950000|2022-05-09 21:15:50|888.95|871.85|889.21|872.11|889.21|872.11|888.95|871.85|12
1652130960000|2022-05-09 21:16:00|889.58|872.48|890.12|873.02|890.34|873.24|889.58|872.48|33
1652130970000|2022-05-09 21:16:10|890.13|873.03|889.98|872.88|890.2|873.1|889.94|872.84|11
1652130980000|2022-05-09 21:16:20|890.03|872.93|889.32|872.22|890.03|872.93|889.27|872.17|15
1652130990000|2022-05-09 21:16:30|889.31|872.21|889.32|872.22|889.34|872.24|889.2|872.1|18
1652131000000|2022-05-09 21:16:40|889.28|872.18|889.74|872.64|889.88|872.78|889.25|872.15|17
1652131010000|2022-05-09 21:16:50|889.82|872.72|889.22|872.12|889.82|872.72|889.13|872.03|19
1652131020000|2022-05-09 21:17:00|889.25|872.15|889.06|871.96|889.28|872.18|889.06|871.96|14
1652131030000|2022-05-09 21:17:10|889.07|871.97|888.97|871.87|889.07|871.97|888.23|871.13|16
1652131040000|2022-05-09 21:17:20|888.96|871.86|888.2|871.1|889|871.9|888.2|871.1|14
1652131050000|2022-05-09 21:17:30|888.35|871.25|887.78|870.68|888.35|871.25|887.78|870.68|14
1652131060000|2022-05-09 21:17:40|887.69|870.59|886.64|869.54|887.79|870.69|886.59|869.49|17
1652131070000|2022-05-09 21:17:50|886.56|869.46|886.27|869.17|886.63|869.53|886.05|868.95|17
1652131080000|2022-05-09 21:18:00|886.4|869.3|887.39|870.29|887.39|870.29|886.39|869.29|22
1652131090000|2022-05-09 21:18:10|887.38|870.28|887.94|870.84|887.94|870.84|887.12|870.02|20
1652131100000|2022-05-09 21:18:20|887.95|870.85|886.18|869.08|887.96|870.86|885.95|868.85|27
1652131110000|2022-05-09 21:18:30|886.17|869.07|885.94|868.84|886.17|869.07|885.94|868.84|9
1652131120000|2022-05-09 21:18:40|885.88|868.78|885.37|868.27|885.88|868.78|885.16|868.06|13
1652131130000|2022-05-09 21:18:50|885.34|868.24|885.24|868.14|885.54|868.44|885.2|868.1|15
1652131140000|2022-05-09 21:19:00|885.25|868.15|886.07|868.97|886.1|869|885.25|868.15|22
1652131150000|2022-05-09 21:19:10|886.05|868.95|885.09|867.99|886.08|868.98|885.09|867.99|22
1652131160000|2022-05-09 21:19:20|884.75|867.65|884.61|867.51|885.15|868.05|884.52|867.42|31
1652131170000|2022-05-09 21:19:30|884.58|867.48|884.96|867.86|885.01|867.91|884.56|867.46|17
1652131180000|2022-05-09 21:19:40|884.93|867.83|884.54|867.44|884.93|867.83|884.22|867.12|19
1652131190000|2022-05-09 21:19:50|884.5|867.4|884.25|867.15|884.54|867.44|884.08|866.98|15
1652131200000|2022-05-09 21:20:00|884.3|867.2|884.08|866.98|884.73|867.63|884.04|866.94|30
1652131210000|2022-05-09 21:20:10|884.15|867.05|884.09|866.99|884.35|867.25|883.81|866.71|13
1652131220000|2022-05-09 21:20:20|884.05|866.95|884.11|867.01|884.11|867.01|884.03|866.93|8
1652131230000|2022-05-09 21:20:30|884.13|867.03|883.54|866.44|884.15|867.05|883.35|866.25|19
1652131240000|2022-05-09 21:20:40|883.35|866.25|884.01|866.91|884.12|867.02|883.25|866.15|23
1652131250000|2022-05-09 21:20:50|884.04|866.94|883.97|866.87|884.14|867.04|883.97|866.87|17
1652131260000|2022-05-09 21:21:00|883.95|866.85|884.27|867.17|884.27|867.17|883.87|866.77|20
1652131270000|2022-05-09 21:21:10|884.53|867.43|884.25|867.15|884.56|867.46|884.17|867.07|13
1652131280000|2022-05-09 21:21:20|884.28|867.18|884.15|867.05|884.65|867.55|884.15|867.05|17
1652131290000|2022-05-09 21:21:30|884.24|867.14|884.28|867.18|884.29|867.19|884.07|866.97|17
1652131300000|2022-05-09 21:21:40|884.27|867.17|884.23|867.13|884.27|867.17|884.13|867.03|14
1652131310000|2022-05-09 21:21:50|884.21|867.11|883.98|866.88|884.21|867.11|883.98|866.88|3
1652131320000|2022-05-09 21:22:00|883.7|866.6|883.4|866.3|884.13|867.03|883.26|866.16|30
1652131330000|2022-05-09 21:22:10|883.25|866.15|883.83|866.73|883.83|866.73|883.18|866.08|20
1652131340000|2022-05-09 21:22:20|883.88|866.78|884.05|866.95|884.05|866.95|883.88|866.78|5
1652131350000|2022-05-09 21:22:30|884.01|866.91|884.01|866.91|884.01|866.91|884.01|866.91|1
1652131360000|2022-05-09 21:22:40|884.17|867.07|884.09|866.99|884.17|867.07|884.02|866.92|8
1652131370000|2022-05-09 21:22:50|884.11|867.01|884.84|867.74|884.84|867.74|884.1|867|12
1652131380000|2022-05-09 21:23:00|885.05|867.95|885.03|867.93|885.1|868|884.98|867.88|15
1652131390000|2022-05-09 21:23:10|885.05|867.95|885.07|867.97|885.1|868|884.97|867.87|15
1652131400000|2022-05-09 21:23:20|885.06|867.96|885.63|868.53|885.63|868.53|885.03|867.93|14
1652131410000|2022-05-09 21:23:30|885.62|868.52|885.64|868.54|885.65|868.55|885.62|868.52|8
1652131420000|2022-05-09 21:23:40|885.63|868.53|885.95|868.85|885.95|868.85|885.59|868.49|13
1652131430000|2022-05-09 21:23:50|886|868.9|886.45|869.35|886.58|869.48|885.99|868.89|15
1652131440000|2022-05-09 21:24:00|886.93|869.83|886.09|868.99|886.93|869.83|886.09|868.99|21
1652131450000|2022-05-09 21:24:10|886.14|869.04|886.04|868.94|886.14|869.04|886.04|868.94|6
1652131460000|2022-05-09 21:24:20|886.06|868.96|886.6|869.5|886.62|869.52|886.04|868.94|9
1652131470000|2022-05-09 21:24:30|886.66|869.56|887.08|869.98|887.09|869.99|886.6|869.5|9
1652131480000|2022-05-09 21:24:40|887.13|870.03|887.11|870.01|887.31|870.21|887.09|869.99|6
1652131490000|2022-05-09 21:24:50|887.12|870.02|887.06|869.96|887.13|870.03|887.05|869.95|12
1652131500000|2022-05-09 21:25:00|887.12|870.02|887.08|869.98|887.12|870.02|887.08|869.98|3
1652131510000|2022-05-09 21:25:10|887.07|869.97|886.56|869.46|887.07|869.97|886.5|869.4|13
1652131520000|2022-05-09 21:25:20|886.44|869.34|886.29|869.19|886.48|869.38|886.08|868.98|19
1652131530000|2022-05-09 21:25:30|886.45|869.35|886.23|869.13|886.45|869.35|886.12|869.02|10
1652131540000|2022-05-09 21:25:40|886.15|869.05|886.12|869.02|886.3|869.2|886.02|868.92|9
1652131550000|2022-05-09 21:25:50|886.08|868.98|886.14|869.04|886.14|869.04|886.04|868.94|8
1652131560000|2022-05-09 21:26:00|886.13|869.03|886.98|869.88|887.05|869.95|886.13|869.03|20
1652131570000|2022-05-09 21:26:10|886.97|869.87|886.95|869.85|886.99|869.89|886.95|869.85|3
1652131580000|2022-05-09 21:26:20|886.98|869.88|886.89|869.79|886.98|869.88|886.83|869.73|11
1652131590000|2022-05-09 21:26:30|886.92|869.82|887.05|869.95|887.05|869.95|886.92|869.82|4
1652131600000|2022-05-09 21:26:40|887.14|870.04|887.14|870.04|887.14|870.04|887.14|870.04|1
1652131610000|2022-05-09 21:26:50|887.13|870.03|887.11|870.01|887.13|870.03|887.11|870.01|3
1652131620000|2022-05-09 21:27:00|887.05|869.95|887.05|869.95|887.06|869.96|887.03|869.93|6
1652131630000|2022-05-09 21:27:10|887.04|869.94|887.05|869.95|887.11|870.01|887.04|869.94|8
1652131640000|2022-05-09 21:27:20|887.06|869.96|887.08|869.98|887.08|869.98|887.05|869.95|3
1652131650000|2022-05-09 21:27:30|887.07|869.97|887.07|869.97|887.08|869.98|887.07|869.97|3
1652131660000|2022-05-09 21:27:40|887.12|870.02|887.12|870.02|887.12|870.02|887.11|870.01|3
1652131670000|2022-05-09 21:27:50|887.25|870.15|887.28|870.18|887.28|870.18|887.25|870.15|2
1652131680000|2022-05-09 21:28:00|887.07|869.97|887.26|870.16|887.34|870.24|887.07|869.97|11
1652131690000|2022-05-09 21:28:10|887.25|870.15|887.31|870.21|887.43|870.33|887.25|870.15|10
1652131700000|2022-05-09 21:28:20|887.25|870.15|887.3|870.2|887.3|870.2|887.25|870.15|3
1652131710000|2022-05-09 21:28:30|887.29|870.19|886.97|869.87|887.3|870.2|886.97|869.87|6
1652131720000|2022-05-09 21:28:40|887.13|870.03|886.91|869.81|887.33|870.23|886.89|869.79|19
1652131730000|2022-05-09 21:28:50|886.46|869.36|886.38|869.28|886.49|869.39|886.38|869.28|10
1652131740000|2022-05-09 21:29:00|886.45|869.35|886.15|869.05|886.55|869.45|886.15|869.05|4
1652131750000|2022-05-09 21:29:10|886.47|869.37|886.41|869.31|886.47|869.37|886.41|869.31|4
1652131760000|2022-05-09 21:29:20|886.12|869.02|886.18|869.08|886.24|869.14|886.11|869.01|4
1652131770000|2022-05-09 21:29:30|886.2|869.1|886.93|869.83|886.93|869.83|886.19|869.09|11
1652131780000|2022-05-09 21:29:40|886.9|869.8|886.92|869.82|886.93|869.83|886.83|869.73|6
1652131790000|2022-05-09 21:29:50|886.83|869.73|886.83|869.73|886.86|869.76|886.76|869.66|5
1652131800000|2022-05-09 21:30:00|886.84|869.74|886.63|869.53|886.84|869.74|886.63|869.53|6
1652131810000|2022-05-09 21:30:10|886.62|869.52|886.81|869.71|886.92|869.82|886.61|869.51|10
1652131820000|2022-05-09 21:30:20|886.85|869.75|887.08|869.98|887.08|869.98|886.85|869.75|12
1652131830000|2022-05-09 21:30:30|887.11|870.01|887.63|870.53|887.63|870.53|887.09|869.99|5
1652131840000|2022-05-09 21:30:40|887.57|870.47|887.6|870.5|887.61|870.51|887.57|870.47|6
1652131850000|2022-05-09 21:30:50|887.61|870.51|887.61|870.51|887.61|870.51|887.61|870.51|1
1652131860000|2022-05-09 21:31:00|887.76|870.66|887.79|870.69|887.84|870.74|887.76|870.66|5
1652131870000|2022-05-09 21:31:10|887.78|870.68|887.78|870.68|887.78|870.68|887.78|870.68|1
1652131880000|2022-05-09 21:31:20|887.74|870.64|887.74|870.64|887.74|870.64|887.74|870.64|1
1652131890000|2022-05-09 21:31:30|887.78|870.68|887.37|870.27|887.78|870.68|887.37|870.27|3
1652131900000|2022-05-09 21:31:40|887.67|870.57|886.72|869.62|887.67|870.57|886.72|869.62|12
1652131910000|2022-05-09 21:31:50|887.02|869.92|886.01|868.91|887.03|869.93|885.99|868.89|21
1652131920000|2022-05-09 21:32:00|886.09|868.99|885.95|868.85|886.09|868.99|885.8|868.7|9
1652131930000|2022-05-09 21:32:10|885.94|868.84|885.94|868.84|885.95|868.85|885.94|868.84|3
1652131940000|2022-05-09 21:32:20|885.93|868.83|885.95|868.85|886|868.9|885.92|868.82|7
1652131950000|2022-05-09 21:32:30|885.99|868.89|885.98|868.88|885.99|868.89|885.92|868.82|3
1652131960000|2022-05-09 21:32:40|885.92|868.82|885.98|868.88|886.01|868.91|885.92|868.82|4
1652131970000|2022-05-09 21:32:50|886.05|868.95|885.98|868.88|886.05|868.95|885.91|868.81|17
1652131980000|2022-05-09 21:33:00|885.94|868.84|885.94|868.84|885.95|868.85|885.87|868.77|9
1652131990000|2022-05-09 21:33:10|885.88|868.78|885.86|868.76|885.98|868.88|885.86|868.76|14
1652132000000|2022-05-09 21:33:20|885.79|868.69|885.95|868.85|885.95|868.85|885.79|868.69|4
1652132010000|2022-05-09 21:33:30|885.93|868.83|885.92|868.82|885.93|868.83|885.85|868.75|9
1652132020000|2022-05-09 21:33:40|885.89|868.79|885.9|868.8|885.93|868.83|885.89|868.79|11
1652132030000|2022-05-09 21:33:50|885.89|868.79|885.92|868.82|885.97|868.87|885.87|868.77|16
1652132040000|2022-05-09 21:34:00|885.97|868.87|885.89|868.79|885.97|868.87|885.86|868.76|12
1652132050000|2022-05-09 21:34:10|885.92|868.82|886.05|868.95|886.05|868.95|885.9|868.8|12
1652132070000|2022-05-09 21:34:30|886.12|869.02|885.99|868.89|886.12|869.02|885.99|868.89|5
1652132080000|2022-05-09 21:34:40|886.11|869.01|886.84|869.74|886.94|869.84|886.02|868.92|18
1652132090000|2022-05-09 21:34:50|886.94|869.84|887.56|870.46|887.7|870.6|886.67|869.57|14
1652132100000|2022-05-09 21:35:00|887.53|870.43|887.67|870.57|887.7|870.6|887.51|870.41|17
1652132110000|2022-05-09 21:35:10|887.6|870.5|887.23|870.13|887.6|870.5|887.2|870.1|10
1652132120000|2022-05-09 21:35:20|887.33|870.23|887.07|869.97|887.37|870.27|887.07|869.97|7
1652132130000|2022-05-09 21:35:30|887.05|869.95|887.01|869.91|887.07|869.97|886.87|869.77|10
1652132140000|2022-05-09 21:35:40|887.04|869.94|887.03|869.93|887.04|869.94|887.02|869.92|8
1652132150000|2022-05-09 21:35:50|886.99|869.89|887.12|870.02|887.13|870.03|886.99|869.89|3
1652132160000|2022-05-09 21:36:00|887.1|870|887.15|870.05|887.23|870.13|887.01|869.91|11
1652132170000|2022-05-09 21:36:10|887.13|870.03|887.14|870.04|887.24|870.14|887.13|870.03|12
1652132180000|2022-05-09 21:36:20|887.21|870.11|887.08|869.98|887.21|870.11|887.07|869.97|8
1652132190000|2022-05-09 21:36:30|887.05|869.95|887.1|870|887.1|870|887.05|869.95|9
1652132200000|2022-05-09 21:36:40|887.12|870.02|887.09|869.99|887.12|870.02|887.09|869.99|2
1652132210000|2022-05-09 21:36:50|887.04|869.94|887.89|870.79|887.91|870.81|887.04|869.94|14
1652132220000|2022-05-09 21:37:00|887.88|870.78|888.05|870.95|888.05|870.95|887.83|870.73|16
1652132230000|2022-05-09 21:37:10|888.04|870.94|887.85|870.75|888.08|870.98|887.85|870.75|13
1652132240000|2022-05-09 21:37:20|887.86|870.76|887.15|870.05|887.86|870.76|887.13|870.03|8
1652132250000|2022-05-09 21:37:30|887.18|870.08|887.17|870.07|887.19|870.09|887.15|870.05|9
1652132260000|2022-05-09 21:37:40|887.18|870.08|887.1|870|887.19|870.09|887.1|870|4
1652132270000|2022-05-09 21:37:50|887.45|870.35|887.43|870.33|887.45|870.35|887.38|870.28|6
1652132280000|2022-05-09 21:38:00|887.42|870.32|887.46|870.36|887.52|870.42|887.4|870.3|10
1652132290000|2022-05-09 21:38:10|887.41|870.31|887.19|870.09|887.46|870.36|887.18|870.08|6
1652132300000|2022-05-09 21:38:20|887.15|870.05|887.1|870|887.15|870.05|887.1|870|10
1652132310000|2022-05-09 21:38:30|887.37|870.27|887.3|870.2|887.37|870.27|887.3|870.2|3
1652132320000|2022-05-09 21:38:40|887.31|870.21|887.24|870.14|887.33|870.23|887.22|870.12|16
1652132330000|2022-05-09 21:38:50|887.23|870.13|887.16|870.06|887.33|870.23|887.16|870.06|5
1652132350000|2022-05-09 21:39:10|887.14|870.04|887.11|870.01|887.14|870.04|887.09|869.99|5
1652132360000|2022-05-09 21:39:20|887.09|869.99|887.2|870.1|887.2|870.1|887.07|869.97|10
1652132370000|2022-05-09 21:39:30|887.11|870.01|887.14|870.04|887.14|870.04|887.06|869.96|5
1652132380000|2022-05-09 21:39:40|887.1|870|887.1|870|887.14|870.04|887.1|870|7
1652132390000|2022-05-09 21:39:50|887.12|870.02|887.1|870|887.12|870.02|887.1|870|2
1652132400000|2022-05-09 21:40:00|887.05|869.95|886.31|869.21|887.05|869.95|886.31|869.21|10
1652132410000|2022-05-09 21:40:10|886.03|868.93|886.05|868.95|886.09|868.99|886.02|868.92|6
1652132420000|2022-05-09 21:40:20|886.04|868.94|885.65|868.55|886.04|868.94|885.65|868.55|10
1652132430000|2022-05-09 21:40:30|885.68|868.58|885.66|868.56|885.68|868.58|885.65|868.55|3
1652132440000|2022-05-09 21:40:40|885.56|868.46|885.53|868.43|885.6|868.5|885.53|868.43|5
1652132450000|2022-05-09 21:40:50|885.04|867.94|885.04|867.94|885.04|867.94|885.04|867.94|1
1652132460000|2022-05-09 21:41:00|884.94|867.84|884.96|867.86|884.96|867.86|884.94|867.84|2
1652132470000|2022-05-09 21:41:10|885.03|867.93|885.04|867.94|885.04|867.94|885.03|867.93|2
1652132480000|2022-05-09 21:41:20|884.96|867.86|885|867.9|885.04|867.94|884.95|867.85|6
1652132490000|2022-05-09 21:41:30|884.92|867.82|884.92|867.82|885|867.9|884.92|867.82|5
1652132500000|2022-05-09 21:41:40|885|867.9|884.92|867.82|885|867.9|884.92|867.82|2
1652132510000|2022-05-09 21:41:50|885|867.9|885.01|867.91|885.04|867.94|884.9|867.8|9
1652132520000|2022-05-09 21:42:00|885.02|867.92|885.01|867.91|885.02|867.92|884.95|867.85|8
1652132530000|2022-05-09 21:42:10|884.99|867.89|885.65|868.55|885.65|868.55|884.99|867.89|10
1652132540000|2022-05-09 21:42:20|885.66|868.56|885.88|868.78|885.88|868.78|885.59|868.49|7
1652132550000|2022-05-09 21:42:30|885.89|868.79|885.89|868.79|885.95|868.85|885.89|868.79|7
1652132560000|2022-05-09 21:42:40|885.92|868.82|886.06|868.96|886.06|868.96|885.9|868.8|7
1652132570000|2022-05-09 21:42:50|886.04|868.94|885.98|868.88|886.04|868.94|885.86|868.76|13
1652132580000|2022-05-09 21:43:00|886|868.9|886.17|869.07|886.29|869.19|885.98|868.88|14
1652132590000|2022-05-09 21:43:10|886.29|869.19|886.14|869.04|886.29|869.19|886.14|869.04|5
1652132600000|2022-05-09 21:43:20|886.15|869.05|886.21|869.11|886.21|869.11|886.15|869.05|3
1652132610000|2022-05-09 21:43:30|886.19|869.09|886.34|869.24|886.34|869.24|886.04|868.94|9
1652132620000|2022-05-09 21:43:40|886.35|869.25|887.09|869.99|887.12|870.02|886.28|869.18|13
1652132630000|2022-05-09 21:43:50|887.12|870.02|888.94|871.84|888.94|871.84|887|869.9|24
1652132640000|2022-05-09 21:44:00|888.95|871.85|888.24|871.14|888.95|871.85|888.11|871.01|21
1652132650000|2022-05-09 21:44:10|888.41|871.31|888.73|871.63|888.73|871.63|888.15|871.05|29
1652132660000|2022-05-09 21:44:20|888.82|871.72|889.14|872.04|889.18|872.08|888.82|871.72|21
1652132670000|2022-05-09 21:44:30|889.13|872.03|889.29|872.19|889.33|872.23|889.13|872.03|16
1652132680000|2022-05-09 21:44:40|889.3|872.2|889.07|871.97|889.3|872.2|889.06|871.96|16
1652132690000|2022-05-09 21:44:50|889.11|872.01|889.73|872.63|889.73|872.63|889.08|871.98|17
1652132700000|2022-05-09 21:45:00|889.71|872.61|890.45|873.35|890.54|873.44|889.71|872.61|18
1652132710000|2022-05-09 21:45:10|890.92|873.82|891.44|874.34|891.69|874.59|890.63|873.53|21
1652132720000|2022-05-09 21:45:20|891.11|874.01|891.27|874.17|891.33|874.23|891|873.9|15
1652132730000|2022-05-09 21:45:30|891.51|874.41|891.18|874.08|891.52|874.42|891.04|873.94|21
1652132740000|2022-05-09 21:45:40|891.19|874.09|891.19|874.09|891.3|874.2|891.19|874.09|3
1652132750000|2022-05-09 21:45:50|891.18|874.08|891.09|873.99|891.22|874.12|891.09|873.99|9
1652132760000|2022-05-09 21:46:00|891.02|873.92|891.01|873.91|891.02|873.92|890.99|873.89|7
1652132770000|2022-05-09 21:46:10|891.02|873.92|891.06|873.96|891.09|873.99|891.01|873.91|8
1652132780000|2022-05-09 21:46:20|891.04|873.94|891.03|873.93|891.04|873.94|891.03|873.93|2
1652132790000|2022-05-09 21:46:30|891.04|873.94|891.06|873.96|891.07|873.97|891.01|873.91|10
1652132800000|2022-05-09 21:46:40|890.98|873.88|890.66|873.56|891.01|873.91|890.66|873.56|9
1652132810000|2022-05-09 21:46:50|890.65|873.55|890.6|873.5|890.86|873.76|890.6|873.5|18
1652132820000|2022-05-09 21:47:00|890.58|873.48|890.6|873.5|891.01|873.91|890.54|873.44|21
1652132830000|2022-05-09 21:47:10|890.57|873.47|890.58|873.48|890.65|873.55|890.52|873.42|12
1652132840000|2022-05-09 21:47:20|890.43|873.33|889.57|872.47|890.52|873.42|889.57|872.47|18
1652132850000|2022-05-09 21:47:30|889.59|872.49|888.72|871.62|889.59|872.49|888.72|871.62|12
1652132860000|2022-05-09 21:47:40|888.71|871.61|888.15|871.05|888.84|871.74|887.98|870.88|18
1652132870000|2022-05-09 21:47:50|888.14|871.04|888.17|871.07|888.38|871.28|887.9|870.8|17
1652132880000|2022-05-09 21:48:00|888.29|871.19|888.13|871.03|888.3|871.2|888.13|871.03|11
1652132890000|2022-05-09 21:48:10|888.09|870.99|888.05|870.95|888.09|870.99|887.96|870.86|15
1652132900000|2022-05-09 21:48:20|888.01|870.91|887.33|870.23|888.06|870.96|887.32|870.22|16
1652132910000|2022-05-09 21:48:30|887.23|870.13|887.25|870.15|887.33|870.23|887.23|870.13|6
1652132920000|2022-05-09 21:48:40|887.33|870.23|887.38|870.28|887.48|870.38|887.32|870.22|11
1652132930000|2022-05-09 21:48:50|887.33|870.23|887.06|869.96|887.34|870.24|887.01|869.91|16
1652132940000|2022-05-09 21:49:00|887.19|870.09|887.94|870.84|887.94|870.84|887.15|870.05|15
1652132950000|2022-05-09 21:49:10|887.95|870.85|888.07|870.97|888.07|870.97|887.81|870.71|10
1652132960000|2022-05-09 21:49:20|888.12|871.02|888.92|871.82|888.92|871.82|888.03|870.93|23
1652132970000|2022-05-09 21:49:30|888.9|871.8|889.04|871.94|889.05|871.95|888.9|871.8|15
1652132980000|2022-05-09 21:49:40|889.05|871.95|889.1|872|889.14|872.04|889.05|871.95|13
1652132990000|2022-05-09 21:49:50|889.13|872.03|889.17|872.07|889.25|872.15|889.09|871.99|11
1652133000000|2022-05-09 21:50:00|889.25|872.15|889.1|872|889.3|872.2|889.09|871.99|19
1652133010000|2022-05-09 21:50:10|889.09|871.99|888.38|871.28|889.1|872|888.38|871.28|21
1652133020000|2022-05-09 21:50:20|888.54|871.44|888.48|871.38|888.55|871.45|888.45|871.35|13
1652133030000|2022-05-09 21:50:30|888.56|871.46|888.99|871.89|889.11|872.01|888.47|871.37|17
1652133040000|2022-05-09 21:50:40|889|871.9|889.02|871.92|889.04|871.94|889|871.9|6
1652133050000|2022-05-09 21:50:50|889.01|871.91|889.32|872.22|889.34|872.24|889|871.9|13
1652133060000|2022-05-09 21:51:00|889.31|872.21|889.23|872.13|889.38|872.28|889.23|872.13|18
1652133070000|2022-05-09 21:51:10|889.28|872.18|888.2|871.1|889.28|872.18|888.2|871.1|17
1652133080000|2022-05-09 21:51:20|888.43|871.33|888.29|871.19|888.43|871.33|888.14|871.04|11
1652133090000|2022-05-09 21:51:30|888.2|871.1|888.07|870.97|888.29|871.19|888.07|870.97|11
1652133100000|2022-05-09 21:51:40|888.02|870.92|887.12|870.02|888.02|870.92|887.12|870.02|17
1652133110000|2022-05-09 21:51:50|887.21|870.11|887.18|870.08|887.21|870.11|887.12|870.02|9
1652133120000|2022-05-09 21:52:00|887.13|870.03|886.95|869.85|887.15|870.05|886.95|869.85|11
1652133130000|2022-05-09 21:52:10|887.01|869.91|886.52|869.42|887.01|869.91|886.52|869.42|16
1652133140000|2022-05-09 21:52:20|886.66|869.56|886.28|869.18|886.66|869.56|886.28|869.18|9
1652133150000|2022-05-09 21:52:30|886.3|869.2|886.09|868.99|886.3|869.2|886.09|868.99|6
1652133160000|2022-05-09 21:52:40|886|868.9|885.17|868.07|886.05|868.95|885.17|868.07|15
1652133170000|2022-05-09 21:52:50|885.16|868.06|884.26|867.16|885.2|868.1|884.26|867.16|16
1652133180000|2022-05-09 21:53:00|884.17|867.07|883.4|866.3|884.23|867.13|883.29|866.19|12
1652133190000|2022-05-09 21:53:10|883.51|866.41|881.97|864.87|883.51|866.41|881.81|864.71|20
1652133200000|2022-05-09 21:53:20|881.98|864.88|881.82|864.72|882.04|864.94|881.65|864.55|21
1652133210000|2022-05-09 21:53:30|881.87|864.77|881.95|864.85|881.95|864.85|881.58|864.48|21
1652133220000|2022-05-09 21:53:40|882|864.9|881.21|864.11|882|864.9|881.17|864.07|16
1652133230000|2022-05-09 21:53:50|881.17|864.07|880.45|863.35|881.21|864.11|880.3|863.2|15
1652133240000|2022-05-09 21:54:00|880.32|863.22|880.53|863.43|880.54|863.44|880.26|863.16|13
1652133250000|2022-05-09 21:54:10|880.51|863.41|880.94|863.84|880.94|863.84|880.51|863.41|6
1652133260000|2022-05-09 21:54:20|880.98|863.88|879.21|862.11|880.98|863.88|879.21|862.11|26
1652133270000|2022-05-09 21:54:30|879.26|862.16|878.94|861.84|879.28|862.18|878.81|861.71|16
1652133280000|2022-05-09 21:54:40|878.95|861.85|878.26|861.16|878.97|861.87|878.26|861.16|16
1652133290000|2022-05-09 21:54:50|878.2|861.1|877.42|860.32|878.2|861.1|877.41|860.31|20
1652133300000|2022-05-09 21:55:00|877.41|860.31|876.89|859.79|877.43|860.33|876.83|859.73|16
1652133310000|2022-05-09 21:55:10|876.83|859.73|877.05|859.95|877.22|860.12|876.76|859.66|18
1652133320000|2022-05-09 21:55:20|877.06|859.96|877.12|860.02|877.13|860.03|877.06|859.96|8
1652133330000|2022-05-09 21:55:30|877.13|860.03|877.49|860.39|877.49|860.39|877.13|860.03|5
1652133340000|2022-05-09 21:55:40|877.51|860.41|877.89|860.79|877.98|860.88|877.27|860.17|14
1652133350000|2022-05-09 21:55:50|877.95|860.85|877.21|860.11|877.95|860.85|877.21|860.11|10
1652133360000|2022-05-09 21:56:00|877.15|860.05|877.18|860.08|877.28|860.18|877.15|860.05|17
1652133370000|2022-05-09 21:56:10|877.2|860.1|875.77|858.67|877.25|860.15|875.71|858.61|26
1652133380000|2022-05-09 21:56:20|875.57|858.47|874.63|857.53|875.63|858.53|874.52|857.42|17
1652133390000|2022-05-09 21:56:30|874.54|857.44|874.14|857.04|874.54|857.44|874.12|857.02|9
1652133400000|2022-05-09 21:56:40|874.13|857.03|874.06|856.96|874.37|857.27|873.31|856.21|19
1652133410000|2022-05-09 21:56:50|874.04|856.94|871.34|854.24|874.15|857.05|871.34|854.24|30
1652133420000|2022-05-09 21:57:00|871.54|854.44|873.57|856.47|873.58|856.48|871.45|854.35|36
1652133430000|2022-05-09 21:57:10|873.56|856.46|872.11|855.01|873.56|856.46|872.11|855.01|30
1652133440000|2022-05-09 21:57:20|871.63|854.53|871.24|854.14|871.71|854.61|871.23|854.13|9
1652133450000|2022-05-09 21:57:30|871.23|854.13|872.06|854.96|872.06|854.96|871.23|854.13|15
1652133460000|2022-05-09 21:57:40|872.07|854.97|871.33|854.23|872.32|855.22|871.33|854.23|20
1652133470000|2022-05-09 21:57:50|871.34|854.24|871.32|854.22|871.52|854.42|870.97|853.87|23
1652133480000|2022-05-09 21:58:00|870.96|853.86|870.29|853.19|871.02|853.92|870.29|853.19|20
1652133490000|2022-05-09 21:58:10|870.32|853.22|871.02|853.92|871.02|853.92|870.32|853.22|12
1652133500000|2022-05-09 21:58:20|870.78|853.68|868.85|851.75|870.78|853.68|868.85|851.75|24
1652133510000|2022-05-09 21:58:30|868.79|851.69|870.21|853.11|870.58|853.48|868.45|851.35|25
1652133520000|2022-05-09 21:58:40|870.08|852.98|871.94|854.84|871.94|854.84|869.99|852.89|23
1652133530000|2022-05-09 21:58:50|871.98|854.88|872.8|855.7|872.8|855.7|871.98|854.88|21
1652133540000|2022-05-09 21:59:00|872.76|855.66|872.91|855.81|872.97|855.87|872.64|855.54|14
1652133550000|2022-05-09 21:59:10|872.86|855.76|871.59|854.49|872.86|855.76|871.59|854.49|26
1652133560000|2022-05-09 21:59:20|871.55|854.45|870.41|853.31|871.55|854.45|870.4|853.3|21
1652133570000|2022-05-09 21:59:30|870.68|853.58|870.55|853.45|871.09|853.99|870.44|853.34|23
1652133580000|2022-05-09 21:59:40|870.17|853.07|869.34|852.24|870.17|853.07|869.2|852.1|17
1652133590000|2022-05-09 21:59:50|869.41|852.31|869.88|852.78|869.89|852.79|869.19|852.09|20
1652133600000|2022-05-09 22:00:00|869.95|852.85|871.34|854.24|871.39|854.29|869.95|852.85|30
1652133610000|2022-05-09 22:00:10|871.48|854.38|871.8|854.7|871.8|854.7|871.22|854.12|21
1652133620000|2022-05-09 22:00:20|871.83|854.73|872.89|855.79|872.91|855.81|871.83|854.73|21
1652133630000|2022-05-09 22:00:30|872.91|855.81|872.4|855.3|873.12|856.02|872.39|855.29|21
1652133640000|2022-05-09 22:00:40|872.36|855.26|872.87|855.77|872.91|855.81|872.36|855.26|22
1652133650000|2022-05-09 22:00:50|872.86|855.76|872.62|855.52|872.96|855.86|872.47|855.37|23
1652133660000|2022-05-09 22:01:00|872.61|855.51|870.22|853.12|872.69|855.59|870.21|853.11|32
1652133670000|2022-05-09 22:01:10|870.32|853.22|869.81|852.71|870.8|853.7|869.81|852.71|32
1652133680000|2022-05-09 22:01:20|869.77|852.67|869.68|852.58|870.09|852.99|869.37|852.27|25
1652133690000|2022-05-09 22:01:30|869.7|852.6|869.88|852.78|870.12|853.02|869.43|852.33|26
1652133700000|2022-05-09 22:01:40|869.98|852.88|869.03|851.93|870.1|853|869.03|851.93|17
1652133710000|2022-05-09 22:01:50|868.98|851.88|868.49|851.39|868.98|851.88|868.26|851.16|14
1652133720000|2022-05-09 22:02:00|868.41|851.31|869.6|852.5|869.62|852.52|868.28|851.18|30
1652133730000|2022-05-09 22:02:10|869.51|852.41|869.28|852.18|869.6|852.5|869.24|852.14|13
1652133740000|2022-05-09 22:02:20|869.3|852.2|867.92|850.82|869.3|852.2|867.23|850.13|24
1652133750000|2022-05-09 22:02:30|868.02|850.92|866.04|848.94|868.02|850.92|865.98|848.88|21
1652133760000|2022-05-09 22:02:40|866.08|848.98|866.4|849.3|866.97|849.87|866.04|848.94|26
1652133770000|2022-05-09 22:02:50|866.03|848.93|865.21|848.11|866.07|848.97|865.21|848.11|19
1652133780000|2022-05-09 22:03:00|865.19|848.09|865|847.9|865.95|848.85|864.85|847.75|20
1652133790000|2022-05-09 22:03:10|864.94|847.84|864.88|847.78|865.08|847.98|864.85|847.75|11
1652133800000|2022-05-09 22:03:20|864.68|847.58|866.92|849.82|866.93|849.83|864.68|847.58|33
1652133810000|2022-05-09 22:03:30|866.93|849.83|868.33|851.23|868.33|851.23|866.93|849.83|21
1652133820000|2022-05-09 22:03:40|868.49|851.39|871.01|853.91|871.33|854.23|868.11|851.01|30
1652133830000|2022-05-09 22:03:50|870.98|853.88|870.73|853.63|870.98|853.88|870.04|852.94|31
1652133840000|2022-05-09 22:04:00|870.51|853.41|872.31|855.21|872.62|855.52|870.28|853.18|29
1652133850000|2022-05-09 22:04:10|872.2|855.1|873.09|855.99|873.66|856.56|872.2|855.1|30
1652133860000|2022-05-09 22:04:20|873.05|855.95|872.72|855.62|873.05|855.95|872.23|855.13|21
1652133870000|2022-05-09 22:04:30|872.73|855.63|871.23|854.13|872.73|855.63|871.23|854.13|21
1652133880000|2022-05-09 22:04:40|871.19|854.09|870.56|853.46|871.72|854.62|870.56|853.46|17
1652133890000|2022-05-09 22:04:50|870.32|853.22|870.19|853.09|870.55|853.45|869.66|852.56|17
1652133900000|2022-05-09 22:05:00|870.25|853.15|870.67|853.57|870.67|853.57|870.25|853.15|18
1652133910000|2022-05-09 22:05:10|870.76|853.66|873.22|856.12|873.22|856.12|870.76|853.66|30
1652133920000|2022-05-09 22:05:20|873.23|856.13|873.94|856.84|873.94|856.84|873.04|855.94|35
1652133930000|2022-05-09 22:05:30|873.95|856.85|874.14|857.04|874.47|857.37|873.86|856.76|22
1652133940000|2022-05-09 22:05:40|874.13|857.03|872.99|855.89|874.52|857.42|872.99|855.89|26
1652133950000|2022-05-09 22:05:50|873.35|856.25|873.78|856.68|873.92|856.82|872.16|855.06|25
1652133960000|2022-05-09 22:06:00|873.89|856.79|875.13|858.03|875.13|858.03|873.89|856.79|18
1652133970000|2022-05-09 22:06:10|875.03|857.93|876.72|859.62|876.83|859.73|874.74|857.64|29
1652133980000|2022-05-09 22:06:20|876.11|859.01|878.63|861.53|878.87|861.77|876.11|859.01|34
1652133990000|2022-05-09 22:06:30|878.76|861.66|877.5|860.4|878.94|861.84|877.5|860.4|30
1652134000000|2022-05-09 22:06:40|877.42|860.32|877.08|859.98|877.72|860.62|876.57|859.47|22
1652134010000|2022-05-09 22:06:50|877.09|859.99|877.2|860.1|877.7|860.6|877.09|859.99|21
1652134020000|2022-05-09 22:07:00|877.19|860.09|877.1|860|877.72|860.62|876.96|859.86|17
1652134030000|2022-05-09 22:07:10|876.1|859|875.42|858.32|876.23|859.13|874.98|857.88|27
1652134040000|2022-05-09 22:07:20|875.29|858.19|873.81|856.71|875.29|858.19|873.32|856.22|21
1652134050000|2022-05-09 22:07:30|873.99|856.89|873.67|856.57|874.04|856.94|873.45|856.35|29
1652134060000|2022-05-09 22:07:40|873.57|856.47|873.5|856.4|873.89|856.79|872.95|855.85|31
1652134070000|2022-05-09 22:07:50|873.43|856.33|873.2|856.1|873.67|856.57|873.2|856.1|20
1652134080000|2022-05-09 22:08:00|873.19|856.09|874.69|857.59|874.72|857.62|873.19|856.09|20
1652134090000|2022-05-09 22:08:10|874.71|857.61|875.55|858.45|875.82|858.72|874.66|857.56|17
1652134100000|2022-05-09 22:08:20|875.71|858.61|875.06|857.96|876.12|859.02|875.04|857.94|26
1652134110000|2022-05-09 22:08:30|875.32|858.22|875.7|858.6|875.98|858.88|875.32|858.22|28
1652134120000|2022-05-09 22:08:40|875.69|858.59|875.72|858.62|875.93|858.83|875.54|858.44|20
1652134130000|2022-05-09 22:08:50|875.54|858.44|875.48|858.38|875.54|858.44|875.27|858.17|7
1652134140000|2022-05-09 22:09:00|874.99|857.89|875.83|858.73|875.83|858.73|874.25|857.15|26
1652134150000|2022-05-09 22:09:10|875.79|858.69|876.37|859.27|876.43|859.33|875.56|858.46|18
1652134160000|2022-05-09 22:09:20|876.28|859.18|876.27|859.17|876.52|859.42|876.26|859.16|12
1652134170000|2022-05-09 22:09:30|876.28|859.18|875.79|858.69|876.3|859.2|875.34|858.24|29
1652134180000|2022-05-09 22:09:40|875.98|858.88|874.33|857.23|875.98|858.88|874.33|857.23|22
1652134190000|2022-05-09 22:09:50|874.34|857.24|872.45|855.35|874.39|857.29|872.45|855.35|32
1652134200000|2022-05-09 22:10:00|872.49|855.39|872.32|855.22|872.79|855.69|871.68|854.58|34
1652134210000|2022-05-09 22:10:10|872.36|855.26|871.21|854.11|872.38|855.28|871.15|854.05|33
1652134220000|2022-05-09 22:10:20|871.22|854.12|870.91|853.81|871.95|854.85|870.77|853.67|28
1652134230000|2022-05-09 22:10:30|870.9|853.8|870.9|853.8|871.24|854.14|870.83|853.73|19
1652134240000|2022-05-09 22:10:40|870.91|853.81|870.38|853.28|871.18|854.08|870.33|853.23|33
1652134250000|2022-05-09 22:10:50|870.26|853.16|869.25|852.15|870.33|853.23|869.24|852.14|30
1652134260000|2022-05-09 22:11:00|869.51|852.41|870.06|852.96|870.08|852.98|869.45|852.35|23
1652134270000|2022-05-09 22:11:10|870.05|852.95|870.28|853.18|870.86|853.76|870.02|852.92|16
1652134280000|2022-05-09 22:11:20|870.27|853.17|870.61|853.51|870.71|853.61|870.05|852.95|20
1652134290000|2022-05-09 22:11:30|870.46|853.36|872.86|855.76|873.03|855.93|870.46|853.36|33
1652134300000|2022-05-09 22:11:40|872.84|855.74|874.3|857.2|874.46|857.36|872.78|855.68|31
1652134310000|2022-05-09 22:11:50|874.46|857.36|876.31|859.21|876.31|859.21|874.29|857.19|32
1652134320000|2022-05-09 22:12:00|876.5|859.4|878.63|861.53|878.63|861.53|876.5|859.4|30
1652134330000|2022-05-09 22:12:10|878.7|861.6|878.04|860.94|879.58|862.48|877.97|860.87|28
1652134340000|2022-05-09 22:12:20|878|860.9|878.42|861.32|878.72|861.62|877.95|860.85|30
1652134350000|2022-05-09 22:12:30|878.63|861.53|878.7|861.6|878.72|861.62|878.39|861.29|14
1652134360000|2022-05-09 22:12:40|878.62|861.52|878.17|861.07|878.84|861.74|878.17|861.07|21
1652134370000|2022-05-09 22:12:50|878.22|861.12|879.58|862.48|879.63|862.53|878.01|860.91|28
1652134380000|2022-05-09 22:13:00|879.23|862.13|879.79|862.69|879.94|862.84|879.12|862.02|28
1652134390000|2022-05-09 22:13:10|879.74|862.64|881.46|864.36|881.5|864.4|879.67|862.57|21
1652134400000|2022-05-09 22:13:20|881.82|864.72|880.86|863.76|881.82|864.72|880.85|863.75|22
1652134410000|2022-05-09 22:13:30|880.85|863.75|880.92|863.82|881.06|863.96|880.8|863.7|18
1652134420000|2022-05-09 22:13:40|880.9|863.8|881.03|863.93|881.12|864.02|880.83|863.73|20
1652134430000|2022-05-09 22:13:50|881.02|863.92|878.71|861.61|881.02|863.92|878.71|861.61|27
1652134440000|2022-05-09 22:14:00|878.65|861.55|878.53|861.43|878.97|861.87|878.15|861.05|24
1652134450000|2022-05-09 22:14:10|878.52|861.42|877.61|860.51|878.58|861.48|877.57|860.47|24
1652134460000|2022-05-09 22:14:20|877.64|860.54|878.01|860.91|878.03|860.93|877.52|860.42|16
1652134470000|2022-05-09 22:14:30|878.04|860.94|878.85|861.75|878.91|861.81|878.02|860.92|23
1652134480000|2022-05-09 22:14:40|878.83|861.73|878.91|861.81|879.16|862.06|878.61|861.51|24
1652134490000|2022-05-09 22:14:50|878.76|861.66|878.18|861.08|878.76|861.66|878.17|861.07|27
1652134500000|2022-05-09 22:15:00|878.35|861.25|879.33|862.23|879.54|862.44|878.35|861.25|22
1652134510000|2022-05-09 22:15:10|879.62|862.52|880.31|863.21|880.31|863.21|879.18|862.08|33
1652134520000|2022-05-09 22:15:20|880.41|863.31|881.49|864.39|881.49|864.39|880.4|863.3|27
1652134530000|2022-05-09 22:15:30|881.43|864.33|881.54|864.44|881.55|864.45|881.38|864.28|11
1652134540000|2022-05-09 22:15:40|881.53|864.43|882.64|865.54|882.64|865.54|881.13|864.03|19
1652134550000|2022-05-09 22:15:50|882.45|865.35|882.62|865.52|883.02|865.92|882.29|865.19|29
1652134560000|2022-05-09 22:16:00|882.71|865.61|882.07|864.97|882.71|865.61|882.07|864.97|18
1652134570000|2022-05-09 22:16:10|882.04|864.94|881.13|864.03|882.04|864.94|881.13|864.03|24
1652134580000|2022-05-09 22:16:20|881.15|864.05|881.36|864.26|881.41|864.31|881.15|864.05|11
1652134590000|2022-05-09 22:16:30|881.31|864.21|881.29|864.19|881.31|864.21|880.91|863.81|10
1652134600000|2022-05-09 22:16:40|881.21|864.11|881.18|864.08|881.45|864.35|881.16|864.06|16
1652134610000|2022-05-09 22:16:50|881.21|864.11|880.03|862.93|881.36|864.26|879.96|862.86|21
1652134620000|2022-05-09 22:17:00|879.65|862.55|877.72|860.62|879.65|862.55|877.72|860.62|33
1652134630000|2022-05-09 22:17:10|877.87|860.77|877.12|860.02|878.2|861.1|876.56|859.46|34
1652134640000|2022-05-09 22:17:20|877.07|859.97|876.6|859.5|877.07|859.97|876.58|859.48|25
1652134650000|2022-05-09 22:17:30|876.61|859.51|876.9|859.8|876.9|859.8|876.08|858.98|9
1652134660000|2022-05-09 22:17:40|876.88|859.78|877.02|859.92|877.02|859.92|876.88|859.78|6
1652134670000|2022-05-09 22:17:50|876.98|859.88|879.07|861.97|879.1|862|876.98|859.88|27
1652134680000|2022-05-09 22:18:00|878.42|861.32|879.2|862.1|879.51|862.41|878.42|861.32|31
1652134690000|2022-05-09 22:18:10|879.18|862.08|880.31|863.21|880.31|863.21|879.15|862.05|33
1652134700000|2022-05-09 22:18:20|880.39|863.29|881.56|864.46|881.68|864.58|880.31|863.21|22
1652134710000|2022-05-09 22:18:30|881.64|864.54|881.31|864.21|881.64|864.54|881.31|864.21|11
1652134720000|2022-05-09 22:18:40|881.23|864.13|882.61|865.51|882.61|865.51|881.23|864.13|23
1652134730000|2022-05-09 22:18:50|882.62|865.52|882.11|865.01|883|865.9|882.11|865.01|17
1652134740000|2022-05-09 22:19:00|882.09|864.99|881.89|864.79|882.23|865.13|881.88|864.78|11
1652134750000|2022-05-09 22:19:10|881.92|864.82|881.99|864.89|882.14|865.04|881.54|864.44|22
1652134760000|2022-05-09 22:19:20|881.98|864.88|881.98|864.88|881.98|864.88|881.75|864.65|14
1652134770000|2022-05-09 22:19:30|881.96|864.86|882.07|864.97|882.09|864.99|881.88|864.78|13
1652134780000|2022-05-09 22:19:40|882.08|864.98|882.18|865.08|882.35|865.25|882.07|864.97|17
1652134790000|2022-05-09 22:19:50|882.2|865.1|882.1|865|882.2|865.1|882.1|865|10
1652134800000|2022-05-09 22:20:00|882.16|865.06|882.95|865.85|883.18|866.08|882.11|865.01|16
1652134810000|2022-05-09 22:20:10|882.89|865.79|882.27|865.17|883.03|865.93|882.26|865.16|16
1652134820000|2022-05-09 22:20:20|882.03|864.93|882.03|864.93|882.06|864.96|881.64|864.54|17
1652134830000|2022-05-09 22:20:30|882.02|864.92|882.12|865.02|882.15|865.05|882.02|864.92|11
1652134840000|2022-05-09 22:20:40|882.08|864.98|881.39|864.29|882.1|865|881.26|864.16|15
1652134850000|2022-05-09 22:20:50|881.42|864.32|881.19|864.09|881.42|864.32|881.17|864.07|12
1652134860000|2022-05-09 22:21:00|881.21|864.11|881.16|864.06|881.21|864.11|880.67|863.57|26
1652134870000|2022-05-09 22:21:10|881.18|864.08|881.18|864.08|881.28|864.18|881.1|864|14
1652134880000|2022-05-09 22:21:20|881.28|864.18|882.81|865.71|882.81|865.71|881.18|864.08|28
1652134890000|2022-05-09 22:21:30|882.8|865.7|882.91|865.81|882.99|865.89|882.8|865.7|23
1652134900000|2022-05-09 22:21:40|883.1|866|883.1|866|883.14|866.04|883.1|866|11
1652134910000|2022-05-09 22:21:50|882.36|865.26|882.54|865.44|882.6|865.5|882.36|865.26|15
1652134920000|2022-05-09 22:22:00|882.42|865.32|882.67|865.57|882.9|865.8|882.08|864.98|24
1652134930000|2022-05-09 22:22:10|882.75|865.65|881.69|864.59|883|865.9|881.69|864.59|18
1652134940000|2022-05-09 22:22:20|881.68|864.58|880.7|863.6|881.74|864.64|880.59|863.49|19
1652134950000|2022-05-09 22:22:30|880.51|863.41|880|862.9|880.55|863.45|879.85|862.75|18
1652134960000|2022-05-09 22:22:40|879.99|862.89|879.22|862.12|879.99|862.89|879.22|862.12|13
1652134970000|2022-05-09 22:22:50|879.23|862.13|879.51|862.41|879.79|862.69|879.21|862.11|24
1652134980000|2022-05-09 22:23:00|879.49|862.39|878.56|861.46|879.49|862.39|878.56|861.46|25
1652134990000|2022-05-09 22:23:10|878.85|861.75|878.25|861.15|878.85|861.75|878.25|861.15|18
1652135000000|2022-05-09 22:23:20|878.2|861.1|877.94|860.84|878.2|861.1|877.66|860.56|18
1652135010000|2022-05-09 22:23:30|877.96|860.86|878.15|861.05|878.15|861.05|877.95|860.85|14
1652135020000|2022-05-09 22:23:40|878.14|861.04|877.49|860.39|878.14|861.04|877.33|860.23|11
1652135030000|2022-05-09 22:23:50|877.36|860.26|877.91|860.81|877.92|860.82|877.1|860|15
1652135040000|2022-05-09 22:24:00|877.95|860.85|878.32|861.22|878.35|861.25|877.95|860.85|10
1652135050000|2022-05-09 22:24:10|878.4|861.3|879.29|862.19|879.29|862.19|878.4|861.3|14
1652135060000|2022-05-09 22:24:20|879.31|862.21|879.34|862.24|879.5|862.4|879.1|862|20
1652135070000|2022-05-09 22:24:30|879.35|862.25|879.67|862.57|879.96|862.86|879.35|862.25|15
1652135080000|2022-05-09 22:24:40|879.68|862.58|880|862.9|880|862.9|879.67|862.57|8
1652135090000|2022-05-09 22:24:50|880.03|862.93|880.46|863.36|880.46|863.36|879.84|862.74|13
1652135100000|2022-05-09 22:25:00|880.5|863.4|879.95|862.85|880.85|863.75|879.94|862.84|26
1652135110000|2022-05-09 22:25:10|879.92|862.82|879.82|862.72|879.92|862.82|879.28|862.18|20
1652135120000|2022-05-09 22:25:20|879.81|862.71|879.26|862.16|879.89|862.79|879.26|862.16|13
1652135130000|2022-05-09 22:25:30|879.27|862.17|878.12|861.02|879.3|862.2|878.12|861.02|17
1652135140000|2022-05-09 22:25:40|877.99|860.89|878.04|860.94|878.05|860.95|877.92|860.82|15
1652135150000|2022-05-09 22:25:50|877.99|860.89|877.12|860.02|877.99|860.89|877.12|860.02|9
1652135160000|2022-05-09 22:26:00|877.09|859.99|877.14|860.04|877.22|860.12|877.05|859.95|12
1652135170000|2022-05-09 22:26:10|877.06|859.96|876.95|859.85|877.14|860.04|876.88|859.78|19
1652135180000|2022-05-09 22:26:20|877.04|859.94|877.73|860.63|877.95|860.85|877.04|859.94|24
1652135190000|2022-05-09 22:26:30|877.72|860.62|877.23|860.13|877.72|860.62|877.14|860.04|14
1652135200000|2022-05-09 22:26:40|877.22|860.12|876.75|859.65|877.22|860.12|876.68|859.58|12
1652135210000|2022-05-09 22:26:50|876.76|859.66|876.2|859.1|876.78|859.68|876.2|859.1|13
1652135220000|2022-05-09 22:27:00|876.26|859.16|875.92|858.82|876.26|859.16|875.39|858.29|34
1652135230000|2022-05-09 22:27:10|875.91|858.81|875.8|858.7|876|858.9|875.77|858.67|22
1652135240000|2022-05-09 22:27:20|875.69|858.59|875.79|858.69|875.79|858.69|875.12|858.02|24
1652135250000|2022-05-09 22:27:30|875.76|858.66|876.92|859.82|876.97|859.87|875.76|858.66|20
1652135260000|2022-05-09 22:27:40|876.72|859.62|876.13|859.03|876.72|859.62|876.05|858.95|20
1652135270000|2022-05-09 22:27:50|876.15|859.05|876.17|859.07|876.17|859.07|876.1|859|6
1652135280000|2022-05-09 22:28:00|876.18|859.08|877.5|860.4|877.5|860.4|876.16|859.06|11
1652135290000|2022-05-09 22:28:10|877.48|860.38|877.33|860.23|877.73|860.63|877.33|860.23|11
1652135300000|2022-05-09 22:28:20|877.32|860.22|877.13|860.03|877.33|860.23|877.13|860.03|11
1652135310000|2022-05-09 22:28:30|877.03|859.93|876.27|859.17|877.03|859.93|876.24|859.14|24
1652135320000|2022-05-09 22:28:40|876.12|859.02|875.28|858.18|876.12|859.02|875.09|857.99|8
1652135330000|2022-05-09 22:28:50|875.11|858.01|875.05|857.95|875.32|858.22|874.92|857.82|9
1652135340000|2022-05-09 22:29:00|874.84|857.74|875.98|858.88|876.11|859.01|874.72|857.62|12
1652135350000|2022-05-09 22:29:10|875.99|858.89|875.85|858.75|876.09|858.99|875.12|858.02|21
1652135360000|2022-05-09 22:29:20|875.86|858.76|876.02|858.92|876.28|859.18|875.63|858.53|18
1652135370000|2022-05-09 22:29:30|875.97|858.87|876.28|859.18|876.29|859.19|875.61|858.51|27
1652135380000|2022-05-09 22:29:40|876.37|859.27|876.04|858.94|876.4|859.3|875.94|858.84|14
1652135390000|2022-05-09 22:29:50|876.06|858.96|876.65|859.55|876.65|859.55|876.01|858.91|26
1652135400000|2022-05-09 22:30:00|876.61|859.51|877.63|860.53|877.7|860.6|876.56|859.46|19
1652135410000|2022-05-09 22:30:10|877.7|860.6|877.77|860.67|877.77|860.67|877.64|860.54|4
1652135420000|2022-05-09 22:30:20|877.78|860.68|877.81|860.71|877.81|860.71|877.77|860.67|3
1652135430000|2022-05-09 22:30:30|877.89|860.79|879.28|862.18|879.28|862.18|877.86|860.76|22
1652135440000|2022-05-09 22:30:40|879.23|862.13|879.96|862.86|879.98|862.88|879.23|862.13|22
1652135450000|2022-05-09 22:30:50|880.08|862.98|881.17|864.07|881.22|864.12|879.93|862.83|14
1652135460000|2022-05-09 22:31:00|881.63|864.53|881.69|864.59|881.76|864.66|881.51|864.41|12
1652135470000|2022-05-09 22:31:10|881.71|864.61|881.52|864.42|881.71|864.61|881.1|864|20
1652135480000|2022-05-09 22:31:20|881.6|864.5|882.33|865.23|882.71|865.61|881.6|864.5|23
1652135490000|2022-05-09 22:31:30|882.53|865.43|882.11|865.01|882.56|865.46|882.11|865.01|20
1652135500000|2022-05-09 22:31:40|882.09|864.99|882|864.9|882.14|865.04|882|864.9|8
1652135510000|2022-05-09 22:31:50|882.01|864.91|882.11|865.01|882.71|865.61|882.01|864.91|19
1652135520000|2022-05-09 22:32:00|882.1|865|881.08|863.98|882.1|865|881.08|863.98|18
1652135530000|2022-05-09 22:32:10|881.09|863.99|882.1|865|882.12|865.02|881.09|863.99|25
1652135540000|2022-05-09 22:32:20|882.09|864.99|882|864.9|882.11|865.01|881.92|864.82|21
1652135550000|2022-05-09 22:32:30|882.01|864.91|881.15|864.05|882.06|864.96|881.15|864.05|25
1652135560000|2022-05-09 22:32:40|881.17|864.07|881.16|864.06|881.18|864.08|881.14|864.04|19
1652135570000|2022-05-09 22:32:50|881.15|864.05|881.33|864.23|881.64|864.54|881.14|864.04|19
1652135580000|2022-05-09 22:33:00|881.09|863.99|881.78|864.68|881.79|864.69|881.09|863.99|15
1652135590000|2022-05-09 22:33:10|881.76|864.66|883.64|866.54|883.64|866.54|881.64|864.54|24
1652135600000|2022-05-09 22:33:20|883.68|866.58|883.61|866.51|883.69|866.59|883.25|866.15|15
1652135610000|2022-05-09 22:33:30|883.65|866.55|883.28|866.18|883.65|866.55|883.19|866.09|14
1652135620000|2022-05-09 22:33:40|883.24|866.14|884.01|866.91|884.01|866.91|883.24|866.14|9
1652135630000|2022-05-09 22:33:50|883.93|866.83|883.49|866.39|883.93|866.83|883.15|866.05|23
1652135640000|2022-05-09 22:34:00|883.64|866.54|883.37|866.27|883.64|866.54|883.07|865.97|12
1652135650000|2022-05-09 22:34:10|883.41|866.31|884.38|867.28|884.47|867.37|883.41|866.31|11
1652135660000|2022-05-09 22:34:20|884.37|867.27|884.11|867.01|884.37|867.27|884.01|866.91|12
1652135670000|2022-05-09 22:34:30|884.13|867.03|884.13|867.03|884.13|867.03|884.11|867.01|5
1652135680000|2022-05-09 22:34:40|884.04|866.94|883.79|866.69|884.04|866.94|883.12|866.02|22
1652135690000|2022-05-09 22:34:50|883.8|866.7|883.94|866.84|884.01|866.91|883.8|866.7|10
1652135700000|2022-05-09 22:35:00|884.18|867.08|883.37|866.27|884.21|867.11|883.37|866.27|17
1652135710000|2022-05-09 22:35:10|883.36|866.26|883.05|865.95|883.79|866.69|883.02|865.92|27
1652135720000|2022-05-09 22:35:20|883.03|865.93|882.27|865.17|883.03|865.93|882.06|864.96|24
1652135730000|2022-05-09 22:35:30|882.34|865.24|882.25|865.15|882.45|865.35|882.18|865.08|13
1652135740000|2022-05-09 22:35:40|882.22|865.12|882.04|864.94|882.23|865.13|882.04|864.94|11
1652135750000|2022-05-09 22:35:50|882.05|864.95|881.93|864.83|882.05|864.95|881.91|864.81|4
1652135760000|2022-05-09 22:36:00|881.99|864.89|882.51|865.41|882.59|865.49|881.95|864.85|16
1652135770000|2022-05-09 22:36:10|882.49|865.39|882.73|865.63|882.76|865.66|882.44|865.34|20
1652135780000|2022-05-09 22:36:20|882.76|865.66|883.02|865.92|883.29|866.19|882.75|865.65|14
1652135790000|2022-05-09 22:36:30|883.05|865.95|883.17|866.07|883.29|866.19|883.02|865.92|12
1652135800000|2022-05-09 22:36:40|883.38|866.28|884.85|867.75|884.92|867.82|883.38|866.28|17
1652135810000|2022-05-09 22:36:50|884.83|867.73|884.18|867.08|884.84|867.74|884.17|867.07|14
1652135820000|2022-05-09 22:37:00|884.24|867.14|884.37|867.27|884.59|867.49|884.1|867|13
1652135830000|2022-05-09 22:37:10|884.29|867.19|885|867.9|885|867.9|884.29|867.19|15
1652135840000|2022-05-09 22:37:20|884.72|867.62|884.36|867.26|885.05|867.95|884.36|867.26|16
1652135850000|2022-05-09 22:37:30|884.67|867.57|884.15|867.05|884.67|867.57|884.1|867|23
1652135860000|2022-05-09 22:37:40|884.16|867.06|884.17|867.07|884.88|867.78|884.16|867.06|18
1652135870000|2022-05-09 22:37:50|884.18|867.08|883.18|866.08|884.18|867.08|883.18|866.08|27
1652135880000|2022-05-09 22:38:00|883.22|866.12|883.58|866.48|883.73|866.63|883.11|866.01|24
1652135890000|2022-05-09 22:38:10|883.56|866.46|883.24|866.14|883.56|866.46|883.13|866.03|27
1652135900000|2022-05-09 22:38:20|883.22|866.12|882.39|865.29|883.35|866.25|882.31|865.21|13
1652135910000|2022-05-09 22:38:30|882.14|865.04|882.07|864.97|882.23|865.13|881.99|864.89|18
1652135920000|2022-05-09 22:38:40|882.06|864.96|881.15|864.05|882.06|864.96|881.15|864.05|12
1652135930000|2022-05-09 22:38:50|880.91|863.81|879.25|862.15|880.93|863.83|879.25|862.15|24
1652135940000|2022-05-09 22:39:00|879.22|862.12|880.24|863.14|880.26|863.16|879.22|862.12|17
1652135950000|2022-05-09 22:39:10|880.2|863.1|879.95|862.85|880.35|863.25|879.95|862.85|16
1652135960000|2022-05-09 22:39:20|879.94|862.84|880.08|862.98|880.15|863.05|879.94|862.84|7
1652135970000|2022-05-09 22:39:30|879.98|862.88|880.02|862.92|880.08|862.98|879.94|862.84|15
1652135980000|2022-05-09 22:39:40|879.96|862.86|879.96|862.86|880|862.9|879.93|862.83|12
1652135990000|2022-05-09 22:39:50|879.94|862.84|880.52|863.42|880.67|863.57|879.94|862.84|20
1652136000000|2022-05-09 22:40:00|880.51|863.41|880.79|863.69|880.93|863.83|880.49|863.39|24
1652136010000|2022-05-09 22:40:10|880.76|863.66|880.76|863.66|880.79|863.69|880.72|863.62|12
1652136020000|2022-05-09 22:40:20|880.85|863.75|880.08|862.98|880.85|863.75|880.03|862.93|10
1652136030000|2022-05-09 22:40:30|880|862.9|879.9|862.8|880|862.9|879.86|862.76|7
1652136040000|2022-05-09 22:40:40|879.92|862.82|880.02|862.92|880.02|862.92|879.85|862.75|15
1652136050000|2022-05-09 22:40:50|880.01|862.91|879.26|862.16|880.02|862.92|879.26|862.16|17
1652136060000|2022-05-09 22:41:00|879.28|862.18|879.97|862.87|880.05|862.95|879.18|862.08|23
1652136070000|2022-05-09 22:41:10|879.96|862.86|878.67|861.57|880.06|862.96|878.66|861.56|29
1652136080000|2022-05-09 22:41:20|878.72|861.62|878.96|861.86|879.05|861.95|878.58|861.48|21
1652136090000|2022-05-09 22:41:30|878.62|861.52|878.21|861.11|879.01|861.91|878.21|861.11|24
1652136100000|2022-05-09 22:41:40|878.26|861.16|877.23|860.13|878.26|861.16|877.23|860.13|18
1652136110000|2022-05-09 22:41:50|877.14|860.04|878.05|860.95|878.05|860.95|877.14|860.04|10
1652136120000|2022-05-09 22:42:00|878.04|860.94|877.97|860.87|878.05|860.95|877.75|860.65|12
1652136130000|2022-05-09 22:42:10|877.89|860.79|878.5|861.4|878.7|861.6|877.68|860.58|23
1652136140000|2022-05-09 22:42:20|878.49|861.39|878.58|861.48|878.71|861.61|878.49|861.39|14
1652136150000|2022-05-09 22:42:30|878.77|861.67|878.42|861.32|878.77|861.67|878.38|861.28|7
1652136160000|2022-05-09 22:42:40|878.38|861.28|879.8|862.7|879.8|862.7|878.38|861.28|24
1652136170000|2022-05-09 22:42:50|879.88|862.78|880.6|863.5|880.93|863.83|879.88|862.78|25
1652136180000|2022-05-09 22:43:00|880.92|863.82|880.85|863.75|880.94|863.84|880.59|863.49|22
1652136190000|2022-05-09 22:43:10|880.71|863.61|882.06|864.96|882.06|864.96|880.71|863.61|18
1652136200000|2022-05-09 22:43:20|881.91|864.81|881.85|864.75|881.91|864.81|881.85|864.75|2
1652136210000|2022-05-09 22:43:30|882.02|864.92|882.12|865.02|882.67|865.57|882.02|864.92|14
1652136220000|2022-05-09 22:43:40|881.95|864.85|881.99|864.89|882.02|864.92|881.93|864.83|17
1652136230000|2022-05-09 22:43:50|881.98|864.88|881.52|864.42|882.07|864.97|881.44|864.34|20
1652136240000|2022-05-09 22:44:00|881.47|864.37|881.97|864.87|881.97|864.87|881.44|864.34|15
1652136250000|2022-05-09 22:44:10|881.94|864.84|880.48|863.38|881.94|864.84|880.48|863.38|26
1652136260000|2022-05-09 22:44:20|880.2|863.1|879.22|862.12|880.28|863.18|879.15|862.05|28
1652136270000|2022-05-09 22:44:30|879.2|862.1|878.96|861.86|879.2|862.1|878.55|861.45|21
1652136280000|2022-05-09 22:44:40|878.97|861.87|879.04|861.94|879.2|862.1|878.58|861.48|23
1652136290000|2022-05-09 22:44:50|878.98|861.88|878.09|860.99|879.08|861.98|878.09|860.99|22
1652136300000|2022-05-09 22:45:00|878.14|861.04|877.56|860.46|878.23|861.13|877.52|860.42|21
1652136310000|2022-05-09 22:45:10|877.58|860.48|878.87|861.77|878.87|861.77|877.58|860.48|25
1652136320000|2022-05-09 22:45:20|879.04|861.94|879.39|862.29|879.59|862.49|878.91|861.81|20
1652136330000|2022-05-09 22:45:30|879.3|862.2|879.48|862.38|879.54|862.44|879.12|862.02|25
1652136340000|2022-05-09 22:45:40|879.45|862.35|879.19|862.09|879.52|862.42|879.15|862.05|11
1652136350000|2022-05-09 22:45:50|879.2|862.1|879.35|862.25|879.56|862.46|879.14|862.04|16
1652136360000|2022-05-09 22:46:00|879.44|862.34|879.97|862.87|880.48|863.38|879.44|862.34|20
1652136370000|2022-05-09 22:46:10|880.12|863.02|880.82|863.72|880.89|863.79|880.01|862.91|24
1652136380000|2022-05-09 22:46:20|880.83|863.73|881.62|864.52|881.62|864.52|879.31|862.21|32
1652136390000|2022-05-09 22:46:30|881.35|864.25|880.3|863.2|881.78|864.68|880.29|863.19|28
1652136400000|2022-05-09 22:46:40|880.64|863.54|879.35|862.25|880.92|863.82|879.35|862.25|29
1652136410000|2022-05-09 22:46:50|879.44|862.34|878.19|861.09|879.51|862.41|878.16|861.06|23
1652136420000|2022-05-09 22:47:00|878.16|861.06|878.12|861.02|878.52|861.42|878.08|860.98|15
1652136430000|2022-05-09 22:47:10|878.03|860.93|877.41|860.31|878.14|861.04|877.38|860.28|16
1652136440000|2022-05-09 22:47:20|877.38|860.28|876.11|859.01|877.38|860.28|876.11|859.01|20
1652136450000|2022-05-09 22:47:30|875.7|858.6|875.41|858.31|875.7|858.6|875.18|858.08|11
1652136460000|2022-05-09 22:47:40|875.21|858.11|875.11|858.01|875.23|858.13|875.11|858.01|20
1652136470000|2022-05-09 22:47:50|875.1|858|874.62|857.52|875.1|858|874.45|857.35|14
1652136480000|2022-05-09 22:48:00|874.59|857.49|874.63|857.53|875.08|857.98|874.34|857.24|20
1652136490000|2022-05-09 22:48:10|874.69|857.59|873.98|856.88|874.69|857.59|873.79|856.69|22
1652136500000|2022-05-09 22:48:20|874.03|856.93|874.64|857.54|874.64|857.54|874.02|856.92|15
1652136510000|2022-05-09 22:48:30|874.92|857.82|874.62|857.52|874.94|857.84|874.27|857.17|26
1652136520000|2022-05-09 22:48:40|874.63|857.53|875.1|858|875.1|858|874.52|857.42|17
1652136530000|2022-05-09 22:48:50|875.09|857.99|875.21|858.11|875.28|858.18|874.96|857.86|14
1652136540000|2022-05-09 22:49:00|875.2|858.1|875.76|858.66|875.84|858.74|875.2|858.1|14
1652136550000|2022-05-09 22:49:10|875.77|858.67|876.97|859.87|877.06|859.96|875.77|858.67|24
1652136560000|2022-05-09 22:49:20|876.96|859.86|879.06|861.96|879.13|862.03|876.96|859.86|25
1652136570000|2022-05-09 22:49:30|878.89|861.79|879.96|862.86|879.96|862.86|878.87|861.77|18
1652136580000|2022-05-09 22:49:40|880|862.9|880.13|863.03|880.28|863.18|880|862.9|21
1652136590000|2022-05-09 22:49:50|880.14|863.04|881.05|863.95|881.05|863.95|880.12|863.02|16
1652136600000|2022-05-09 22:50:00|881|863.9|880.76|863.66|881.06|863.96|880.76|863.66|16
1652136610000|2022-05-09 22:50:10|880.2|863.1|879.31|862.21|880.49|863.39|879.31|862.21|20
1652136620000|2022-05-09 22:50:20|879.38|862.28|878.52|861.42|879.38|862.28|878.19|861.09|30
1652136630000|2022-05-09 22:50:30|878.46|861.36|878.15|861.05|879|861.9|878.08|860.98|30
1652136640000|2022-05-09 22:50:40|878.08|860.98|877.69|860.59|878.28|861.18|877.27|860.17|22
1652136650000|2022-05-09 22:50:50|877.77|860.67|877.29|860.19|877.9|860.8|877.2|860.1|26
1652136660000|2022-05-09 22:51:00|877.69|860.59|878.58|861.48|878.73|861.63|877.57|860.47|21
1652136670000|2022-05-09 22:51:10|878.71|861.61|878.43|861.33|878.96|861.86|878.4|861.3|21
1652136680000|2022-05-09 22:51:20|878.42|861.32|876.37|859.27|878.42|861.32|876.36|859.26|27
1652136690000|2022-05-09 22:51:30|876.23|859.13|875.17|858.07|876.23|859.13|875.12|858.02|30
1652136700000|2022-05-09 22:51:40|875.15|858.05|873.51|856.41|875.26|858.16|873.41|856.31|32
1652136710000|2022-05-09 22:51:50|873.53|856.43|873.56|856.46|874.05|856.95|873.4|856.3|29
1652136720000|2022-05-09 22:52:00|873.61|856.51|873|855.9|873.68|856.58|873|855.9|25
1652136730000|2022-05-09 22:52:10|873.1|856|873.74|856.64|873.96|856.86|872.4|855.3|30
1652136740000|2022-05-09 22:52:20|873.75|856.65|874.67|857.57|874.79|857.69|873.73|856.63|23
1652136750000|2022-05-09 22:52:30|874.75|857.65|875.06|857.96|875.08|857.98|874.67|857.57|23
1652136760000|2022-05-09 22:52:40|875.05|857.95|875.03|857.93|875.08|857.98|875.02|857.92|17
1652136770000|2022-05-09 22:52:50|874.83|857.73|874.74|857.64|874.83|857.73|874.26|857.16|22
1652136780000|2022-05-09 22:53:00|874.73|857.63|874.4|857.3|875|857.9|874.4|857.3|21
1652136790000|2022-05-09 22:53:10|874.42|857.32|874.38|857.28|874.65|857.55|874.35|857.25|23
1652136800000|2022-05-09 22:53:20|874.41|857.31|874.17|857.07|874.46|857.36|874.17|857.07|12
1652136810000|2022-05-09 22:53:30|874.19|857.09|873.82|856.72|874.23|857.13|873.52|856.42|13
1652136820000|2022-05-09 22:53:40|873.71|856.61|872.92|855.82|873.71|856.61|872.72|855.62|13
1652136830000|2022-05-09 22:53:50|872.96|855.86|872.17|855.07|872.96|855.86|872.17|855.07|18
1652136840000|2022-05-09 22:54:00|872.16|855.06|872.02|854.92|872.23|855.13|871.7|854.6|29
1652136850000|2022-05-09 22:54:10|872.01|854.91|873.49|856.39|873.49|856.39|871.97|854.87|26
1652136860000|2022-05-09 22:54:20|873.89|856.79|874.37|857.27|874.41|857.31|873.85|856.75|21
1652136870000|2022-05-09 22:54:30|874.36|857.26|874.05|856.95|874.85|857.75|874.04|856.94|30
1652136880000|2022-05-09 22:54:40|874.07|856.97|873.76|856.66|874.07|856.97|873.53|856.43|27
1652136890000|2022-05-09 22:54:50|873.69|856.59|873.84|856.74|874|856.9|873.68|856.58|13
1652136900000|2022-05-09 22:55:00|873.85|856.75|873.3|856.2|873.9|856.8|873.29|856.19|17
1652136910000|2022-05-09 22:55:10|873.16|856.06|872.5|855.4|873.18|856.08|872.5|855.4|22
1652136920000|2022-05-09 22:55:20|872.25|855.15|872.19|855.09|872.25|855.15|872.1|855|13
1652136930000|2022-05-09 22:55:30|872.18|855.08|872.05|854.95|872.23|855.13|871.89|854.79|12
1652136940000|2022-05-09 22:55:40|872.08|854.98|871.88|854.78|872.1|855|871.32|854.22|18
1652136950000|2022-05-09 22:55:50|871.89|854.79|871.24|854.14|871.89|854.79|871.13|854.03|20
1652136960000|2022-05-09 22:56:00|871.2|854.1|871.18|854.08|871.28|854.18|871.06|853.96|10
1652136970000|2022-05-09 22:56:10|871.23|854.13|871.09|853.99|871.26|854.16|870.84|853.74|12
1652136980000|2022-05-09 22:56:20|871.08|853.98|871.02|853.92|871.09|853.99|871|853.9|19
1652136990000|2022-05-09 22:56:30|871.06|853.96|871.1|854|871.2|854.1|871.04|853.94|15
1652137000000|2022-05-09 22:56:40|871.09|853.99|870.31|853.21|871.09|853.99|870.31|853.21|18
1652137010000|2022-05-09 22:56:50|870.4|853.3|869.88|852.78|870.42|853.32|869.54|852.44|27
1652137020000|2022-05-09 22:57:00|869.93|852.83|870.14|853.04|870.72|853.62|869.93|852.83|20
1652137030000|2022-05-09 22:57:10|870.16|853.06|869.88|852.78|870.16|853.06|869.88|852.78|14
1652137040000|2022-05-09 22:57:20|869.52|852.42|869.52|852.42|869.52|852.42|869.52|852.42|1
1652137050000|2022-05-09 22:57:30|869.58|852.48|869.58|852.48|869.58|852.48|869.58|852.48|1
1652137060000|2022-05-09 22:57:40|869.56|852.46|867.6|850.5|869.56|852.46|867.52|850.42|21
1652137070000|2022-05-09 22:57:50|867.67|850.57|867.98|850.88|868.03|850.93|867.55|850.45|24
1652137080000|2022-05-09 22:58:00|867.99|850.89|868.67|851.57|868.81|851.71|867.91|850.81|30
1652137090000|2022-05-09 22:58:10|868.29|851.19|869.38|852.28|869.68|852.58|868.29|851.19|19
1652137100000|2022-05-09 22:58:20|869.45|852.35|869.61|852.51|870|852.9|869.38|852.28|35
1652137110000|2022-05-09 22:58:30|869.57|852.47|868.95|851.85|869.57|852.47|868.95|851.85|22
1652137120000|2022-05-09 22:58:40|868.98|851.88|868.96|851.86|869.02|851.92|868.95|851.85|11
1652137130000|2022-05-09 22:58:50|868.97|851.87|868.08|850.98|868.97|851.87|868.08|850.98|13
1652137140000|2022-05-09 22:59:00|868.09|850.99|868.84|851.74|868.87|851.77|868.06|850.96|13
1652137150000|2022-05-09 22:59:10|868.83|851.73|868.35|851.25|868.83|851.73|868.02|850.92|22
1652137160000|2022-05-09 22:59:20|868.65|851.55|868.83|851.73|868.85|851.75|868.64|851.54|21
1652137170000|2022-05-09 22:59:30|868.54|851.44|868.67|851.57|868.72|851.62|868.49|851.39|22
1652137180000|2022-05-09 22:59:40|868.79|851.69|869.7|852.6|869.71|852.61|868.5|851.4|20
1652137190000|2022-05-09 22:59:50|869.72|852.62|868.64|851.54|869.72|852.62|868.64|851.54|20
1652137200000|2022-05-09 23:00:00|868.24|851.14|868.08|850.98|868.24|851.14|867.71|850.61|29
1652137210000|2022-05-09 23:00:10|868.07|850.97|869.11|852.01|869.27|852.17|868.07|850.97|24
1652137220000|2022-05-09 23:00:20|869.1|852|868.87|851.77|869.11|852.01|868.87|851.77|16
1652137230000|2022-05-09 23:00:30|868.4|851.3|869.3|852.2|869.47|852.37|868.23|851.13|26
1652137240000|2022-05-09 23:00:40|869.45|852.35|870.26|853.16|870.26|853.16|869.22|852.12|20
1652137250000|2022-05-09 23:00:50|870.27|853.17|869.96|852.86|870.27|853.17|869.96|852.86|16
1652137260000|2022-05-09 23:01:00|869.99|852.89|869.78|852.68|869.99|852.89|869.73|852.63|11
1652137270000|2022-05-09 23:01:10|869.79|852.69|869.85|852.75|869.88|852.78|869.75|852.65|14
1652137280000|2022-05-09 23:01:20|869.84|852.74|869.61|852.51|869.84|852.74|868.9|851.8|23
1652137290000|2022-05-09 23:01:30|869.68|852.58|870.05|852.95|870.08|852.98|869.66|852.56|13
1652137300000|2022-05-09 23:01:40|870.07|852.97|870.44|853.34|870.48|853.38|870.04|852.94|17
1652137310000|2022-05-09 23:01:50|870.41|853.31|870.8|853.7|870.88|853.78|870.41|853.31|14
1652137320000|2022-05-09 23:02:00|870.47|853.37|871.67|854.57|871.74|854.64|870.47|853.37|11
1652137330000|2022-05-09 23:02:10|871.5|854.4|872.28|855.18|872.29|855.19|871.5|854.4|26
1652137340000|2022-05-09 23:02:20|872.21|855.11|873.42|856.32|873.92|856.82|872.21|855.11|31
1652137350000|2022-05-09 23:02:30|873.43|856.33|873.45|856.35|873.45|856.35|873.38|856.28|8
1652137360000|2022-05-09 23:02:40|873.46|856.36|874.14|857.04|874.21|857.11|873.39|856.29|13
1652137370000|2022-05-09 23:02:50|874.13|857.03|874.97|857.87|874.99|857.89|874.13|857.03|19
1652137380000|2022-05-09 23:03:00|875.19|858.09|875.7|858.6|875.71|858.61|875.19|858.09|5
1652137390000|2022-05-09 23:03:10|875.71|858.61|875.96|858.86|875.96|858.86|875.71|858.61|12
1652137400000|2022-05-09 23:03:20|875.69|858.59|875.25|858.15|875.91|858.81|875.2|858.1|15
1652137410000|2022-05-09 23:03:30|875.24|858.14|874.49|857.39|875.24|858.14|874.49|857.39|11
1652137420000|2022-05-09 23:03:40|874.37|857.27|874.66|857.56|874.76|857.66|874.37|857.27|14
1652137430000|2022-05-09 23:03:50|874.67|857.57|874.98|857.88|874.98|857.88|874.57|857.47|18
1652137440000|2022-05-09 23:04:00|874.99|857.89|875.07|857.97|875.12|858.02|874.99|857.89|11
1652137450000|2022-05-09 23:04:10|875.12|858.02|875.07|857.97|875.15|858.05|874.98|857.88|14
1652137460000|2022-05-09 23:04:20|875.08|857.98|874.25|857.15|875.12|858.02|874.12|857.02|18
1652137470000|2022-05-09 23:04:30|874.05|856.95|873.22|856.12|874.05|856.95|873.03|855.93|22
1652137480000|2022-05-09 23:04:40|873.1|856|873.06|855.96|873.1|856|873.02|855.92|7
1652137490000|2022-05-09 23:04:50|873.05|855.95|872.01|854.91|873.05|855.95|872|854.9|15
1652137500000|2022-05-09 23:05:00|871.88|854.78|869.88|852.78|871.9|854.8|869.88|852.78|24
1652137510000|2022-05-09 23:05:10|869.71|852.61|868.66|851.56|869.79|852.69|868.42|851.32|22
1652137520000|2022-05-09 23:05:20|868.58|851.48|867.44|850.34|868.58|851.48|867.38|850.28|22
1652137530000|2022-05-09 23:05:30|867.47|850.37|867.9|850.8|868.04|850.94|867.47|850.37|29
1652137540000|2022-05-09 23:05:40|867.87|850.77|867.15|850.05|867.94|850.84|866.86|849.76|26
1652137550000|2022-05-09 23:05:50|867.13|850.03|866.34|849.24|867.13|850.03|866.33|849.23|20
1652137560000|2022-05-09 23:06:00|866.42|849.32|866.97|849.87|866.99|849.89|866.32|849.22|15
1652137570000|2022-05-09 23:06:10|867.09|849.99|867.03|849.93|867.09|849.99|866.62|849.52|23
1652137580000|2022-05-09 23:06:20|867.02|849.92|867.19|850.09|867.83|850.73|867.02|849.92|18
1652137590000|2022-05-09 23:06:30|867.21|850.11|867.94|850.84|867.97|850.87|867.21|850.11|22
1652137600000|2022-05-09 23:06:40|868|850.9|869.33|852.23|869.33|852.23|868|850.9|20
1652137610000|2022-05-09 23:06:50|869.05|851.95|869.68|852.58|869.79|852.69|868.93|851.83|32
1652137620000|2022-05-09 23:07:00|869.65|852.55|870.07|852.97|870.92|853.82|869.65|852.55|14
1652137630000|2022-05-09 23:07:10|870|852.9|870.96|853.86|871.11|854.01|869.96|852.86|25
1652137640000|2022-05-09 23:07:20|870.97|853.87|871.13|854.03|871.14|854.04|870.83|853.73|23
1652137650000|2022-05-09 23:07:30|871.14|854.04|870.68|853.58|871.7|854.6|870.14|853.04|30
1652137660000|2022-05-09 23:07:40|870.78|853.68|870.43|853.33|870.79|853.69|869.99|852.89|24
1652137670000|2022-05-09 23:07:50|870.59|853.49|872.68|855.58|872.68|855.58|870.59|853.49|25
1652137680000|2022-05-09 23:08:00|872.66|855.56|874.24|857.14|874.24|857.14|872.66|855.56|22
1652137690000|2022-05-09 23:08:10|874.11|857.01|875.22|858.12|875.48|858.38|874.08|856.98|31
1652137700000|2022-05-09 23:08:20|875.09|857.99|875.26|858.16|875.39|858.29|874.8|857.7|23
1652137710000|2022-05-09 23:08:30|875.55|858.45|875.81|858.71|876.13|859.03|875.31|858.21|24
1652137720000|2022-05-09 23:08:40|875.78|858.68|875.07|857.97|875.78|858.68|875.07|857.97|18
1652137730000|2022-05-09 23:08:50|875.08|857.98|875.02|857.92|875.37|858.27|874.95|857.85|18
1652137740000|2022-05-09 23:09:00|875.01|857.91|875.26|858.16|875.33|858.23|874.97|857.87|15
1652137750000|2022-05-09 23:09:10|875.27|858.17|876.31|859.21|876.41|859.31|875.27|858.17|15
1652137760000|2022-05-09 23:09:20|876.19|859.09|875.95|858.85|876.19|859.09|875.95|858.85|6
1652137770000|2022-05-09 23:09:30|876|858.9|874.22|857.12|876.02|858.92|874.22|857.12|23
1652137780000|2022-05-09 23:09:40|874.02|856.92|873.08|855.98|874.47|857.37|872.59|855.49|28
1652137790000|2022-05-09 23:09:50|873.09|855.99|873.04|855.94|873.82|856.72|873.04|855.94|24
1652137800000|2022-05-09 23:10:00|873.02|855.92|872.49|855.39|873.18|856.08|872.38|855.28|28
1652137810000|2022-05-09 23:10:10|872.42|855.32|870.7|853.6|872.42|855.32|870.7|853.6|27
1652137820000|2022-05-09 23:10:20|870.66|853.56|870.66|853.56|870.77|853.67|870.66|853.56|12
1652137830000|2022-05-09 23:10:30|870.69|853.59|870.22|853.12|870.75|853.65|870.18|853.08|11
1652137840000|2022-05-09 23:10:40|870.18|853.08|870.3|853.2|870.31|853.21|870.12|853.02|18
1652137850000|2022-05-09 23:10:50|870.21|853.11|869.54|852.44|870.28|853.18|869.54|852.44|14
1652137860000|2022-05-09 23:11:00|869.75|852.65|869.4|852.3|869.75|852.65|869.1|852|21
1652137870000|2022-05-09 23:11:10|868.25|851.15|867.34|850.24|868.3|851.2|867.34|850.24|22
1652137880000|2022-05-09 23:11:20|867.3|850.2|866.96|849.86|867.32|850.22|866.94|849.84|16
1652137890000|2022-05-09 23:11:30|867|849.9|866.68|849.58|867.04|849.94|865.42|848.32|31
1652137900000|2022-05-09 23:11:40|866.8|849.7|866.72|849.62|866.95|849.85|866.67|849.57|25
1652137910000|2022-05-09 23:11:50|866.22|849.12|865.76|848.66|866.37|849.27|865.76|848.66|18
1652137920000|2022-05-09 23:12:00|865.85|848.75|865.12|848.02|865.98|848.88|864.97|847.87|27
1652137930000|2022-05-09 23:12:10|865.13|848.03|865.02|847.92|865.21|848.11|865.02|847.92|14
1652137940000|2022-05-09 23:12:20|864.85|847.75|863.15|846.05|864.85|847.75|863.15|846.05|25
1652137950000|2022-05-09 23:12:30|863.14|846.04|862.35|845.25|863.14|846.04|862.34|845.24|13
1652137960000|2022-05-09 23:12:40|862.24|845.14|861.72|844.62|862.29|845.19|861.62|844.52|17
1652137970000|2022-05-09 23:12:50|861.77|844.67|861.95|844.85|862.07|844.97|861.67|844.57|27
1652137980000|2022-05-09 23:13:00|861.94|844.84|862.11|845.01|862.18|845.08|861.76|844.66|23
1652137990000|2022-05-09 23:13:10|861.96|844.86|863.42|846.32|863.42|846.32|861.85|844.75|24
1652138000000|2022-05-09 23:13:20|863.37|846.27|865.42|848.32|865.42|848.32|863.29|846.19|21
1652138010000|2022-05-09 23:13:30|865.43|848.33|864.82|847.72|865.47|848.37|864.8|847.7|24
1652138020000|2022-05-09 23:13:40|864.78|847.68|865.3|848.2|865.51|848.41|864.72|847.62|33
1652138030000|2022-05-09 23:13:50|865.32|848.22|865.22|848.12|865.46|848.36|865.12|848.02|21
1652138040000|2022-05-09 23:14:00|865.15|848.05|864.94|847.84|865.15|848.05|864.91|847.81|20
1652138050000|2022-05-09 23:14:10|864.97|847.87|864.34|847.24|864.98|847.88|864.23|847.13|15
1652138060000|2022-05-09 23:14:20|864.35|847.25|864.08|846.98|864.72|847.62|864|846.9|22
1652138070000|2022-05-09 23:14:30|864.09|846.99|862.95|845.85|864.11|847.01|862.86|845.76|24
1652138080000|2022-05-09 23:14:40|863.41|846.31|863.29|846.19|863.78|846.68|863.2|846.1|29
1652138090000|2022-05-09 23:14:50|863.38|846.28|863.26|846.16|863.41|846.31|863.23|846.13|14
1652138100000|2022-05-09 23:15:00|863.31|846.21|863.77|846.67|863.94|846.84|863.29|846.19|22
1652138110000|2022-05-09 23:15:10|863.84|846.74|863.08|845.98|863.87|846.77|863.07|845.97|22
1652138120000|2022-05-09 23:15:20|863.06|845.96|864.02|846.92|864.42|847.32|863.06|845.96|29
1652138130000|2022-05-09 23:15:30|863.99|846.89|864.05|846.95|864.17|847.07|863.99|846.89|22
1652138140000|2022-05-09 23:15:40|863.84|846.74|864.28|847.18|864.61|847.51|863.82|846.72|35
1652138150000|2022-05-09 23:15:50|864.06|846.96|863.29|846.19|864.07|846.97|863.29|846.19|14
1652138160000|2022-05-09 23:16:00|863.28|846.18|863.79|846.69|863.79|846.69|862.82|845.72|20
1652138170000|2022-05-09 23:16:10|863.68|846.58|864.85|847.75|864.85|847.75|863.68|846.58|30
1652138180000|2022-05-09 23:16:20|864.86|847.76|863.91|846.81|864.86|847.76|863.91|846.81|25
1652138190000|2022-05-09 23:16:30|863.7|846.6|862.51|845.41|863.7|846.6|862.13|845.03|20
1652138200000|2022-05-09 23:16:40|862.4|845.3|862.09|844.99|862.58|845.48|861.4|844.3|32
1652138210000|2022-05-09 23:16:50|861.93|844.83|862.13|845.03|862.24|845.14|861.27|844.17|29
1652138220000|2022-05-09 23:17:00|862.11|845.01|860.77|843.67|862.11|845.01|860.77|843.67|21
1652138230000|2022-05-09 23:17:10|860.8|843.7|860.2|843.1|860.94|843.84|860.2|843.1|16
1652138240000|2022-05-09 23:17:20|860.14|843.04|860.94|843.84|860.94|843.84|860.1|843|24
1652138250000|2022-05-09 23:17:30|860.95|843.85|861.43|844.33|861.53|844.43|860.95|843.85|30
1652138260000|2022-05-09 23:17:40|861.42|844.32|862.31|845.21|862.64|845.54|861.42|844.32|11
1652138270000|2022-05-09 23:17:50|862.23|845.13|864.01|846.91|864.06|846.96|861.85|844.75|30
1652138280000|2022-05-09 23:18:00|864.02|846.92|863.32|846.22|864.04|846.94|862.61|845.51|27
1652138290000|2022-05-09 23:18:10|863.19|846.09|862.58|845.48|863.19|846.09|862.13|845.03|27
1652138300000|2022-05-09 23:18:20|862.51|845.41|862.58|845.48|862.74|845.64|862.45|845.35|24
1652138310000|2022-05-09 23:18:30|862.63|845.53|862.45|845.35|862.9|845.8|862.45|845.35|28
1652138320000|2022-05-09 23:18:40|862.43|845.33|861.81|844.71|862.44|845.34|861.76|844.66|22
1652138330000|2022-05-09 23:18:50|861.57|844.47|860.32|843.22|861.57|844.47|860.26|843.16|25
1652138340000|2022-05-09 23:19:00|860.24|843.14|860.62|843.52|861.03|843.93|860.24|843.14|25
1652138350000|2022-05-09 23:19:10|860.13|843.03|859.59|842.49|860.28|843.18|859.28|842.18|27
1652138360000|2022-05-09 23:19:20|859.95|842.85|856.95|839.85|860.05|842.95|856.95|839.85|32
1652138370000|2022-05-09 23:19:30|856.88|839.78|858|840.9|858.02|840.92|856.88|839.78|17
1652138380000|2022-05-09 23:19:40|858.02|840.92|858.09|840.99|858.13|841.03|857.92|840.82|22
1652138390000|2022-05-09 23:19:50|858.1|841|857.43|840.33|858.11|841.01|857.39|840.29|18
1652138400000|2022-05-09 23:20:00|857.44|840.34|859.81|842.71|859.95|842.85|857.44|840.34|23
1652138410000|2022-05-09 23:20:10|859.82|842.72|859.43|842.33|860.42|843.32|859.43|842.33|23
1652138420000|2022-05-09 23:20:20|859.06|841.96|859.18|842.08|859.86|842.76|859.06|841.96|23
1652138430000|2022-05-09 23:20:30|858.94|841.84|859.3|842.2|859.61|842.51|858.39|841.29|28
1652138440000|2022-05-09 23:20:40|859.35|842.25|859.58|842.48|859.58|842.48|859.35|842.25|16
1652138450000|2022-05-09 23:20:50|859.57|842.47|859.01|841.91|859.71|842.61|858.94|841.84|20
1652138460000|2022-05-09 23:21:00|858.95|841.85|858.77|841.67|859.06|841.96|858.77|841.67|8
1652138470000|2022-05-09 23:21:10|858.85|841.75|858.79|841.69|858.85|841.75|857.16|840.06|35
1652138480000|2022-05-09 23:21:20|858.38|841.28|857.13|840.03|858.44|841.34|856.49|839.39|30
1652138490000|2022-05-09 23:21:30|857.05|839.95|855.97|838.87|857.29|840.19|855.87|838.77|29
1652138500000|2022-05-09 23:21:40|856|838.9|855.54|838.44|856|838.9|855.35|838.25|21
1652138510000|2022-05-09 23:21:50|855.56|838.46|855.13|838.03|855.56|838.46|854.92|837.82|20
1652138520000|2022-05-09 23:22:00|855.12|838.02|855.04|837.94|855.12|838.02|854.63|837.53|16
1652138530000|2022-05-09 23:22:10|855.03|837.93|854.01|836.91|855.03|837.93|853.83|836.73|30
1652138540000|2022-05-09 23:22:20|853.98|836.88|853.64|836.54|854.37|837.27|852.82|835.72|26
1652138550000|2022-05-09 23:22:30|853.65|836.55|853.87|836.77|853.87|836.77|853.3|836.2|19
1652138560000|2022-05-09 23:22:40|853.83|836.73|854|836.9|854|836.9|853.83|836.73|15
1652138570000|2022-05-09 23:22:50|854.01|836.91|854.53|837.43|854.58|837.48|853.96|836.86|15
1652138580000|2022-05-09 23:23:00|854.49|837.39|854.91|837.81|854.95|837.85|853.88|836.78|14
1652138590000|2022-05-09 23:23:10|854.9|837.8|855.01|837.91|855.05|837.95|854.2|837.1|23
1652138600000|2022-05-09 23:23:20|855.02|837.92|855.76|838.66|856.12|839.02|855.02|837.92|21
1652138610000|2022-05-09 23:23:30|855.7|838.6|855.92|838.82|855.92|838.82|855.7|838.6|18
1652138620000|2022-05-09 23:23:40|855.93|838.83|856.32|839.22|856.93|839.83|855.85|838.75|18
1652138630000|2022-05-09 23:23:50|856.29|839.19|856.89|839.79|856.89|839.79|856.29|839.19|22
1652138640000|2022-05-09 23:24:00|857.08|839.98|858.1|841|858.1|841|857.07|839.97|31
1652138650000|2022-05-09 23:24:10|858.58|841.48|858.83|841.73|859|841.9|858.57|841.47|30
1652138660000|2022-05-09 23:24:20|858.84|841.74|858.25|841.15|858.89|841.79|858.04|840.94|33
1652138670000|2022-05-09 23:24:30|858.17|841.07|856.01|838.91|858.19|841.09|855.96|838.86|33
1652138680000|2022-05-09 23:24:40|856.04|838.94|856.04|838.94|856.89|839.79|856.04|838.94|23
1652138690000|2022-05-09 23:24:50|856.05|838.95|856.13|839.03|856.67|839.57|856.05|838.95|23
1652138700000|2022-05-09 23:25:00|856.14|839.04|857.31|840.21|857.45|840.35|856.14|839.04|25
1652138710000|2022-05-09 23:25:10|857.19|840.09|858.09|840.99|858.58|841.48|857.14|840.04|26
1652138720000|2022-05-09 23:25:20|858.4|841.3|859.17|842.07|859.17|842.07|858.31|841.21|24
1652138730000|2022-05-09 23:25:30|859.36|842.26|859.43|842.33|859.43|842.33|859.27|842.17|13
1652138740000|2022-05-09 23:25:40|859.42|842.32|861.56|844.46|861.56|844.46|859.36|842.26|24
1652138750000|2022-05-09 23:25:50|861.57|844.47|862.71|845.61|862.81|845.71|861.57|844.47|25
1652138760000|2022-05-09 23:26:00|862.72|845.62|863.66|846.56|863.78|846.68|862.71|845.61|28
1652138770000|2022-05-09 23:26:10|863.51|846.41|862.73|845.63|863.74|846.64|862.73|845.63|20
1652138780000|2022-05-09 23:26:20|862.74|845.64|861.98|844.88|862.89|845.79|861.98|844.88|23
1652138790000|2022-05-09 23:26:30|861.97|844.87|860.16|843.06|861.97|844.87|859.93|842.83|26
1652138800000|2022-05-09 23:26:40|859.99|842.89|859.12|842.02|860.03|842.93|859.09|841.99|18
1652138810000|2022-05-09 23:26:50|859.11|842.01|858.25|841.15|859.11|842.01|858.23|841.13|28
1652138820000|2022-05-09 23:27:00|858.57|841.47|859.07|841.97|859.8|842.7|858.57|841.47|25
1652138830000|2022-05-09 23:27:10|859.06|841.96|858.71|841.61|859.15|842.05|858.08|840.98|31
1652138840000|2022-05-09 23:27:20|858.75|841.65|858.99|841.89|859.07|841.97|858.75|841.65|19
1652138850000|2022-05-09 23:27:30|858.98|841.88|858.9|841.8|859.06|841.96|858.8|841.7|24
1652138860000|2022-05-09 23:27:40|858.91|841.81|859.02|841.92|859.18|842.08|858.91|841.81|27
1652138870000|2022-05-09 23:27:50|859.06|841.96|858.2|841.1|859.1|842|858.2|841.1|15
1652138880000|2022-05-09 23:28:00|858.21|841.11|858.13|841.03|858.72|841.62|858.05|840.95|26
1652138890000|2022-05-09 23:28:10|858.12|841.02|858.03|840.93|858.12|841.02|857.8|840.7|17
1652138900000|2022-05-09 23:28:20|857.95|840.85|857.56|840.46|858.06|840.96|857.56|840.46|12
1652138910000|2022-05-09 23:28:30|857.38|840.28|856.25|839.15|857.39|840.29|856.06|838.96|27
1652138920000|2022-05-09 23:28:40|856.21|839.11|855.35|838.25|856.4|839.3|855.33|838.23|18
1652138930000|2022-05-09 23:28:50|855.42|838.32|855.67|838.57|855.67|838.57|854.72|837.62|24
1652138940000|2022-05-09 23:29:00|855.42|838.32|856.74|839.64|856.88|839.78|855.15|838.05|38
1652138950000|2022-05-09 23:29:10|856.82|839.72|859.48|842.38|859.63|842.53|856.69|839.59|36
1652138960000|2022-05-09 23:29:20|859.58|842.48|858.55|841.45|859.63|842.53|858.44|841.34|28
1652138970000|2022-05-09 23:29:30|858.54|841.44|859.32|842.22|859.7|842.6|858.54|841.44|20
1652138980000|2022-05-09 23:29:40|859.37|842.27|857.3|840.2|859.75|842.65|857.3|840.2|29
1652138990000|2022-05-09 23:29:50|857.37|840.27|855.84|838.74|857.95|840.85|855.84|838.74|28
1652139000000|2022-05-09 23:30:00|855.97|838.87|856.08|838.98|856.08|838.98|855.51|838.41|31
1652139010000|2022-05-09 23:30:10|856.12|839.02|854.78|837.68|856.18|839.08|854.78|837.68|25
1652139020000|2022-05-09 23:30:20|854.79|837.69|854.35|837.25|854.8|837.7|854.35|837.25|24
1652139030000|2022-05-09 23:30:30|854.36|837.26|853.02|835.92|854.36|837.26|852.91|835.81|27
1652139040000|2022-05-09 23:30:40|853.01|835.91|853.57|836.47|853.59|836.49|853.01|835.91|27
1652139050000|2022-05-09 23:30:50|853.58|836.48|855.03|837.93|855.03|837.93|853.55|836.45|25
1652139060000|2022-05-09 23:31:00|854.99|837.89|857.71|840.61|857.71|840.61|854.83|837.73|34
1652139070000|2022-05-09 23:31:10|857.78|840.68|857.83|840.73|858.42|841.32|857.59|840.49|31
1652139080000|2022-05-09 23:31:20|857.91|840.81|857.83|840.73|858.01|840.91|857.51|840.41|24
1652139090000|2022-05-09 23:31:30|857.74|840.64|858.02|840.92|858.02|840.92|857.74|840.64|17
1652139100000|2022-05-09 23:31:40|858.31|841.21|858.78|841.68|858.78|841.68|857.93|840.83|25
1652139110000|2022-05-09 23:31:50|858.77|841.67|858.11|841.01|859.13|842.03|858.1|841|24
1652139120000|2022-05-09 23:32:00|858.1|841|857.4|840.3|858.1|841|857.15|840.05|22
1652139130000|2022-05-09 23:32:10|857.88|840.78|858|840.9|858.06|840.96|857.84|840.74|23
1652139140000|2022-05-09 23:32:20|857.99|840.89|858.38|841.28|858.65|841.55|857.99|840.89|16
1652139150000|2022-05-09 23:32:30|858.71|841.61|858.21|841.11|858.71|841.61|858.2|841.1|15
1652139160000|2022-05-09 23:32:40|858.22|841.12|858.73|841.63|858.8|841.7|858.14|841.04|19
1652139170000|2022-05-09 23:32:50|858.77|841.67|859.12|842.02|859.25|842.15|858.7|841.6|24
1652139180000|2022-05-09 23:33:00|859.27|842.17|859.17|842.07|859.93|842.83|859.11|842.01|22
1652139190000|2022-05-09 23:33:10|859.18|842.08|860.31|843.21|860.31|843.21|859.09|841.99|29
1652139200000|2022-05-09 23:33:20|860.03|842.93|860.33|843.23|860.58|843.48|860.03|842.93|22
1652139210000|2022-05-09 23:33:30|860.47|843.37|859.7|842.6|860.5|843.4|859.7|842.6|22
1652139220000|2022-05-09 23:33:40|859.71|842.61|859.12|842.02|859.71|842.61|859.12|842.02|8
1652139230000|2022-05-09 23:33:50|859.13|842.03|858.97|841.87|859.21|842.11|858.97|841.87|15
1652139240000|2022-05-09 23:34:00|858.27|841.17|857.65|840.55|859|841.9|857.63|840.53|29
1652139250000|2022-05-09 23:34:10|857.61|840.51|855.95|838.85|857.61|840.51|855.95|838.85|26
1652139260000|2022-05-09 23:34:20|855.96|838.86|856.14|839.04|856.14|839.04|855.5|838.4|25
1652139270000|2022-05-09 23:34:30|856.11|839.01|855.9|838.8|856.17|839.07|855.9|838.8|23
1652139280000|2022-05-09 23:34:40|855.79|838.69|855.17|838.07|855.99|838.89|855.17|838.07|17
1652139290000|2022-05-09 23:34:50|855.13|838.03|855.59|838.49|855.61|838.51|854.94|837.84|29
1652139300000|2022-05-09 23:35:00|855.6|838.5|856.31|839.21|856.31|839.21|855.6|838.5|15
1652139310000|2022-05-09 23:35:10|856.75|839.65|857.41|840.31|857.5|840.4|856.75|839.65|18
1652139320000|2022-05-09 23:35:20|857.52|840.42|858.82|841.72|858.82|841.72|857.52|840.42|22
1652139330000|2022-05-09 23:35:30|858.87|841.77|860.13|843.03|860.32|843.22|858.82|841.72|32
1652139340000|2022-05-09 23:35:40|860.02|842.92|859.95|842.85|860.81|843.71|859.94|842.84|34
1652139350000|2022-05-09 23:35:50|859.96|842.86|859.25|842.15|859.97|842.87|859.25|842.15|21
1652139360000|2022-05-09 23:36:00|859.27|842.17|858.75|841.65|859.29|842.19|858.58|841.48|21
1652139370000|2022-05-09 23:36:10|858.42|841.32|858.17|841.07|858.65|841.55|858.17|841.07|13
1652139380000|2022-05-09 23:36:20|858.22|841.12|858.15|841.05|858.22|841.12|857.89|840.79|20
1652139390000|2022-05-09 23:36:30|857.91|840.81|856.7|839.6|858.04|840.94|856.43|839.33|25
1652139400000|2022-05-09 23:36:40|856.95|839.85|857.46|840.36|857.46|840.36|856.95|839.85|19
1652139410000|2022-05-09 23:36:50|857.58|840.48|857.58|840.48|857.69|840.59|857.13|840.03|21
1652139420000|2022-05-09 23:37:00|857.37|840.27|857.28|840.18|857.56|840.46|857.17|840.07|17
1652139430000|2022-05-09 23:37:10|857.1|840|855.62|838.52|857.13|840.03|855.51|838.41|28
1652139440000|2022-05-09 23:37:20|855.57|838.47|854.59|837.49|855.57|838.47|854.59|837.49|17
1652139450000|2022-05-09 23:37:30|854.55|837.45|853.76|836.66|854.55|837.45|853.76|836.66|20
1652139460000|2022-05-09 23:37:40|854.04|836.94|853.47|836.37|854.04|836.94|853.37|836.27|21
1652139470000|2022-05-09 23:37:50|853.65|836.55|852.41|835.31|853.65|836.55|852.41|835.31|26
1652139480000|2022-05-09 23:38:00|852.44|835.34|851.77|834.67|852.44|835.34|851.76|834.66|24
1652139490000|2022-05-09 23:38:10|851.6|834.5|851.94|834.84|852.2|835.1|851.59|834.49|30
1652139500000|2022-05-09 23:38:20|851.9|834.8|852.17|835.07|852.24|835.14|851.87|834.77|25
1652139510000|2022-05-09 23:38:30|852.12|835.02|851.12|834.02|852.13|835.03|850.98|833.88|22
1652139520000|2022-05-09 23:38:40|851.1|834|851.18|834.08|851.82|834.72|851.1|834|30
1652139530000|2022-05-09 23:38:50|851.33|834.23|850.91|833.81|851.36|834.26|850.34|833.24|30
1652139540000|2022-05-09 23:39:00|850.9|833.8|851.08|833.98|851.53|834.43|850.9|833.8|32
1652139550000|2022-05-09 23:39:10|851|833.9|850.73|833.63|851|833.9|850.17|833.07|25
1652139560000|2022-05-09 23:39:20|851|833.9|850.26|833.16|851|833.9|850.25|833.15|20
1652139570000|2022-05-09 23:39:30|850.15|833.05|849.92|832.82|850.27|833.17|849.92|832.82|12
1652139580000|2022-05-09 23:39:40|849.94|832.84|849.95|832.85|850.26|833.16|849.9|832.8|14
1652139590000|2022-05-09 23:39:50|849.94|832.84|849.17|832.07|849.94|832.84|849|831.9|20
1652139600000|2022-05-09 23:40:00|849.18|832.08|848.64|831.54|849.39|832.29|848.26|831.16|9
1652139610000|2022-05-09 23:40:10|848.61|831.51|849.1|832|849.56|832.46|848.61|831.51|30
1652139620000|2022-05-09 23:40:20|849.22|832.12|847.43|830.33|849.22|832.12|847.34|830.24|19
1652139630000|2022-05-09 23:40:30|847.76|830.66|847.28|830.18|848.3|831.2|847.28|830.18|24
1652139640000|2022-05-09 23:40:40|847.27|830.17|847.02|829.92|847.38|830.28|846.62|829.52|20
1652139650000|2022-05-09 23:40:50|847.03|829.93|847.84|830.74|848.03|830.93|847.03|829.93|32
1652139660000|2022-05-09 23:41:00|847.86|830.76|847.72|830.62|848.28|831.18|847.67|830.57|29
1652139670000|2022-05-09 23:41:10|847.67|830.57|847.17|830.07|848.09|830.99|847.05|829.95|23
1652139680000|2022-05-09 23:41:20|847.16|830.06|847.6|830.5|847.8|830.7|846.33|829.23|25
1652139690000|2022-05-09 23:41:30|847.81|830.71|846.32|829.22|847.81|830.71|846.32|829.22|27
1652139700000|2022-05-09 23:41:40|846.06|828.96|844.71|827.61|846.18|829.08|844.69|827.59|31
1652139710000|2022-05-09 23:41:50|844.8|827.7|845.64|828.54|845.97|828.87|844.68|827.58|29
1652139720000|2022-05-09 23:42:00|845.56|828.46|846.07|828.97|846.71|829.61|845.56|828.46|20
1652139730000|2022-05-09 23:42:10|845.85|828.75|844.04|826.94|845.85|828.75|843.93|826.83|31
1652139740000|2022-05-09 23:42:20|844.07|826.97|844.67|827.57|844.9|827.8|844.07|826.97|29
1652139750000|2022-05-09 23:42:30|844.66|827.56|842.67|825.57|844.66|827.56|842.42|825.32|27
1652139760000|2022-05-09 23:42:40|842.62|825.52|842.37|825.27|842.87|825.77|842.27|825.17|25
1652139770000|2022-05-09 23:42:50|842.31|825.21|844.46|827.36|844.66|827.56|842.31|825.21|30
1652139780000|2022-05-09 23:43:00|844.66|827.56|843.03|825.93|845.21|828.11|842.99|825.89|34
1652139790000|2022-05-09 23:43:10|842.86|825.76|842.96|825.86|843.61|826.51|842.71|825.61|31
1652139800000|2022-05-09 23:43:20|842.93|825.83|842.7|825.6|843.07|825.97|842.33|825.23|23
1652139810000|2022-05-09 23:43:30|842.96|825.86|842.06|824.96|842.96|825.86|842.06|824.96|12
1652139820000|2022-05-09 23:43:40|841.94|824.84|841.06|823.96|842.04|824.94|841.05|823.95|30
1652139830000|2022-05-09 23:43:50|841.16|824.06|840.88|823.78|841.17|824.07|840.8|823.7|24
1652139840000|2022-05-09 23:44:00|840.98|823.88|840.42|823.32|840.98|823.88|838.91|821.81|32
1652139850000|2022-05-09 23:44:10|840.63|823.53|839.26|822.16|840.87|823.77|839.26|822.16|32
1652139860000|2022-05-09 23:44:20|839.47|822.37|837.99|820.89|839.52|822.42|837.86|820.76|28
1652139870000|2022-05-09 23:44:30|837.98|820.88|837.65|820.55|838|820.9|837.51|820.41|23
1652139880000|2022-05-09 23:44:40|837.51|820.41|836.06|818.96|837.72|820.62|836.06|818.96|13
1652139890000|2022-05-09 23:44:50|836.22|819.12|835.82|818.72|836.22|819.12|835.08|817.98|18
1652139900000|2022-05-09 23:45:00|835.84|818.74|837.58|820.48|837.76|820.66|835.23|818.13|29
1652139910000|2022-05-09 23:45:10|837.6|820.5|839.19|822.09|839.24|822.14|837.6|820.5|28
1652139920000|2022-05-09 23:45:20|839.11|822.01|839.03|821.93|839.25|822.15|838.79|821.69|29
1652139930000|2022-05-09 23:45:30|839.3|822.2|839.25|822.15|839.35|822.25|839.01|821.91|20
1652139940000|2022-05-09 23:45:40|839.19|822.09|839.94|822.84|840.54|823.44|839.01|821.91|25
1652139950000|2022-05-09 23:45:50|839.95|822.85|841.53|824.43|841.68|824.58|839.83|822.73|26
1652139960000|2022-05-09 23:46:00|841.51|824.41|844.14|827.04|844.25|827.15|841.51|824.41|35
1652139970000|2022-05-09 23:46:10|844.11|827.01|844.04|826.94|844.59|827.49|843.82|826.72|35
1652139980000|2022-05-09 23:46:20|844.03|826.93|841|823.9|844.25|827.15|841|823.9|32
1652139990000|2022-05-09 23:46:30|841.03|823.93|839.76|822.66|841.03|823.93|839.76|822.66|26
1652140000000|2022-05-09 23:46:40|839.78|822.68|838.69|821.59|839.78|822.68|838.67|821.57|30
1652140010000|2022-05-09 23:46:50|838.74|821.64|839.06|821.96|840.46|823.36|838.74|821.64|20
1652140020000|2022-05-09 23:47:00|838.85|821.75|840.99|823.89|841.02|823.92|838.85|821.75|37
1652140030000|2022-05-09 23:47:10|840.94|823.84|840.06|822.96|840.96|823.86|840.02|822.92|21
1652140040000|2022-05-09 23:47:20|839.9|822.8|839.62|822.52|840.11|823.01|839.12|822.02|36
1652140050000|2022-05-09 23:47:30|839.26|822.16|838.65|821.55|839.26|822.16|838.19|821.09|33
1652140060000|2022-05-09 23:47:40|838.76|821.66|836.25|819.15|838.86|821.76|836.09|818.99|35
1652140070000|2022-05-09 23:47:50|836.13|819.03|836.3|819.2|836.31|819.21|835.1|818|26
1652140080000|2022-05-09 23:48:00|836.72|819.62|835.87|818.77|836.72|819.62|835.35|818.25|32
1652140090000|2022-05-09 23:48:10|835.69|818.59|839.47|822.37|839.56|822.46|835.49|818.39|31
1652140100000|2022-05-09 23:48:20|839.72|822.62|840.01|822.91|840.3|823.2|839.28|822.18|22
1652140110000|2022-05-09 23:48:30|839.73|822.63|839.01|821.91|839.91|822.81|838.95|821.85|24
1652140120000|2022-05-09 23:48:40|838.97|821.87|837.78|820.68|839.01|821.91|837.54|820.44|22
1652140130000|2022-05-09 23:48:50|838.21|821.11|837.96|820.86|838.21|821.11|837.45|820.35|10
1652140140000|2022-05-09 23:49:00|837.87|820.77|835.32|818.22|837.87|820.77|835.32|818.22|18
1652140150000|2022-05-09 23:49:10|835.31|818.21|834.42|817.32|835.46|818.36|834.14|817.04|27
1652140160000|2022-05-09 23:49:20|834.12|817.02|834.68|817.58|834.74|817.64|834.11|817.01|24
1652140170000|2022-05-09 23:49:30|834.69|817.59|835.98|818.88|836.8|819.7|834.69|817.59|32
1652140180000|2022-05-09 23:49:40|835.97|818.87|834.74|817.64|835.97|818.87|834.07|816.97|28
1652140190000|2022-05-09 23:49:50|834.62|817.52|834.79|817.69|834.97|817.87|834.32|817.22|28
1652140200000|2022-05-09 23:50:00|834.38|817.28|834.89|817.79|834.91|817.81|834.24|817.14|27
1652140210000|2022-05-09 23:50:10|834.8|817.7|835.03|817.93|835.55|818.45|834.64|817.54|20
1652140220000|2022-05-09 23:50:20|835.05|817.95|836.52|819.42|836.54|819.44|834.93|817.83|35
1652140230000|2022-05-09 23:50:30|836.54|819.44|838.33|821.23|838.59|821.49|836.29|819.19|32
1652140240000|2022-05-09 23:50:40|838.31|821.21|838.8|821.7|839.66|822.56|838.02|820.92|29
1652140250000|2022-05-09 23:50:50|838.79|821.69|838.02|820.92|838.87|821.77|837.87|820.77|31
1652140260000|2022-05-09 23:51:00|838.04|820.94|836.27|819.17|838.04|820.94|836.1|819|30
1652140270000|2022-05-09 23:51:10|836.28|819.18|837.01|819.91|837.46|820.36|836.28|819.18|31
1652140280000|2022-05-09 23:51:20|837|819.9|837.45|820.35|837.45|820.35|836.89|819.79|27
1652140290000|2022-05-09 23:51:30|837.48|820.38|837.05|819.95|837.48|820.38|836.76|819.66|26
1652140300000|2022-05-09 23:51:40|836.84|819.74|836.23|819.13|837.33|820.23|836.03|818.93|35
1652140310000|2022-05-09 23:51:50|836.21|819.11|836.61|819.51|836.61|819.51|835.96|818.86|21
1652140320000|2022-05-09 23:52:00|836.58|819.48|837.03|819.93|837.03|819.93|836.19|819.09|31
1652140330000|2022-05-09 23:52:10|837.16|820.06|836.56|819.46|837.42|820.32|836.56|819.46|22
1652140340000|2022-05-09 23:52:20|836.57|819.47|836.14|819.04|837.16|820.06|836.13|819.03|29
1652140350000|2022-05-09 23:52:30|836.15|819.05|834.22|817.12|836.15|819.05|834.22|817.12|35
1652140360000|2022-05-09 23:52:40|834.41|817.31|833.98|816.88|834.41|817.31|832.99|815.89|27
1652140370000|2022-05-09 23:52:50|834.07|816.97|835.52|818.42|835.62|818.52|833.93|816.83|27
1652140380000|2022-05-09 23:53:00|835.68|818.58|836.26|819.16|836.36|819.26|835.68|818.58|21
1652140390000|2022-05-09 23:53:10|836.27|819.17|838.43|821.33|838.48|821.38|836.16|819.06|32
1652140400000|2022-05-09 23:53:20|838.39|821.29|838.69|821.59|838.69|821.59|837.85|820.75|25
1652140410000|2022-05-09 23:53:30|838.72|821.62|839.87|822.77|840.59|823.49|838.72|821.62|16
1652140420000|2022-05-09 23:53:40|839.95|822.85|840.51|823.41|841.02|823.92|839.94|822.84|31
1652140430000|2022-05-09 23:53:50|840.48|823.38|839.15|822.05|840.48|823.38|839.11|822.01|30
1652140440000|2022-05-09 23:54:00|839.16|822.06|839.7|822.6|839.73|822.63|839.04|821.94|27
1652140450000|2022-05-09 23:54:10|839.74|822.64|840.68|823.58|840.77|823.67|839.73|822.63|29
1652140460000|2022-05-09 23:54:20|840.69|823.59|839.6|822.5|840.91|823.81|839.6|822.5|33
1652140470000|2022-05-09 23:54:30|839.5|822.4|839.05|821.95|840.01|822.91|839.05|821.95|19
1652140480000|2022-05-09 23:54:40|839.04|821.94|839.62|822.52|839.81|822.71|839.04|821.94|29
1652140490000|2022-05-09 23:54:50|839.61|822.51|839.56|822.46|839.75|822.65|839.1|822|25
1652140500000|2022-05-09 23:55:00|839.59|822.49|839.2|822.1|839.87|822.77|838.75|821.65|26
1652140510000|2022-05-09 23:55:10|839.19|822.09|839.13|822.03|839.86|822.76|839.11|822.01|27
1652140520000|2022-05-09 23:55:20|839.14|822.04|838.05|820.95|839.15|822.05|838.05|820.95|28
1652140530000|2022-05-09 23:55:30|838.14|821.04|836.59|819.49|838.18|821.08|836.39|819.29|35
1652140540000|2022-05-09 23:55:40|836.6|819.5|836.79|819.69|836.95|819.85|836.53|819.43|25
1652140550000|2022-05-09 23:55:50|836.85|819.75|837.54|820.44|837.56|820.46|836.85|819.75|19
1652140560000|2022-05-09 23:56:00|837.56|820.46|835.28|818.18|837.57|820.47|835.28|818.18|29
1652140570000|2022-05-09 23:56:10|835.23|818.13|836.01|818.91|836.49|819.39|835.08|817.98|32
1652140580000|2022-05-09 23:56:20|836|818.9|835.66|818.56|836|818.9|835.16|818.06|30
1652140590000|2022-05-09 23:56:30|835.35|818.25|834.21|817.11|835.35|818.25|834.1|817|25
1652140600000|2022-05-09 23:56:40|834.23|817.13|833.6|816.5|834.55|817.45|833.6|816.5|24
1652140610000|2022-05-09 23:56:50|833.55|816.45|831.33|814.23|833.57|816.47|831.33|814.23|31
1652140620000|2022-05-09 23:57:00|831.34|814.24|828.36|811.26|831.67|814.57|828.36|811.26|37
1652140630000|2022-05-09 23:57:10|828.18|811.08|827.27|810.17|828.62|811.52|827.27|810.17|39
1652140640000|2022-05-09 23:57:20|827.26|810.16|827.96|810.86|827.96|810.86|827.26|810.16|28
1652140650000|2022-05-09 23:57:30|827.92|810.82|824.9|807.8|827.97|810.87|824.82|807.72|33
1652140660000|2022-05-09 23:57:40|824.72|807.62|823.21|806.11|825.52|808.42|822.92|805.82|29
1652140670000|2022-05-09 23:57:50|822.98|805.88|820.29|803.19|822.98|805.88|820.15|803.05|36
1652140680000|2022-05-09 23:58:00|820.31|803.21|821.47|804.37|821.47|804.37|819.9|802.8|31
1652140690000|2022-05-09 23:58:10|821.54|804.44|820.27|803.17|821.97|804.87|820.27|803.17|35
1652140700000|2022-05-09 23:58:20|819.96|802.86|818.22|801.12|820.53|803.43|818.1|801|33
1652140710000|2022-05-09 23:58:30|817.91|800.81|814.41|797.31|817.91|800.81|814.18|797.08|35
1652140720000|2022-05-09 23:58:40|813.94|796.84|812.21|795.11|814.06|796.96|810.96|793.86|35
1652140730000|2022-05-09 23:58:50|811.58|794.48|816.1|799|817.25|800.15|811.58|794.48|35
1652140740000|2022-05-09 23:59:00|817|799.9|819.57|802.47|820.61|803.51|816.96|799.86|29
1652140750000|2022-05-09 23:59:10|819.59|802.49|819.7|802.6|820.25|803.15|819.41|802.31|21
1652140760000|2022-05-09 23:59:20|819.15|802.05|816.5|799.4|819.5|802.4|816.49|799.39|31
1652140770000|2022-05-09 23:59:30|816.52|799.42|817.15|800.05|817.54|800.44|815.67|798.57|30
1652140780000|2022-05-09 23:59:40|817.08|799.98|817.71|800.61|817.71|800.61|816.47|799.37|24
1652140790000|2022-05-09 23:59:50|817.69|800.59|818.92|801.82|819.39|802.29|817.69|800.59|30
1652140800000|2022-05-10 00:00:00|818.81|801.71|818.27|801.17|818.81|801.71|817.99|800.89|21
1652140810000|2022-05-10 00:00:10|818.29|801.19|822.65|805.55|822.65|805.55|818.28|801.18|35
1652140820000|2022-05-10 00:00:20|822.69|805.59|824.19|807.09|824.28|807.18|821.87|804.77|31
1652140830000|2022-05-10 00:00:30|824.78|807.68|824.31|807.21|826.04|808.94|824.09|806.99|34
1652140840000|2022-05-10 00:00:40|824.79|807.69|824.03|806.93|824.82|807.72|823.78|806.68|27
1652140850000|2022-05-10 00:00:50|824.07|806.97|825.78|808.68|826.44|809.34|824.07|806.97|35
1652140860000|2022-05-10 00:01:00|825.04|807.94|825.51|808.41|825.73|808.63|825.04|807.94|25
1652140870000|2022-05-10 00:01:10|825.37|808.27|821.87|804.77|825.42|808.32|821.87|804.77|33
1652140880000|2022-05-10 00:01:20|822.08|804.98|820.03|802.93|822.08|804.98|819.45|802.35|35
1652140890000|2022-05-10 00:01:30|820.02|802.92|821.95|804.85|821.95|804.85|819.75|802.65|37
1652140900000|2022-05-10 00:01:40|821.67|804.57|819.86|802.76|821.82|804.72|819.77|802.67|32
1652140910000|2022-05-10 00:01:50|819.87|802.77|820.84|803.74|821.35|804.25|818.1|801|33
1652140920000|2022-05-10 00:02:00|820.94|803.84|826.63|809.53|826.77|809.67|820.94|803.84|32
1652140930000|2022-05-10 00:02:10|826.64|809.54|828.55|811.45|828.55|811.45|826.54|809.44|32
1652140940000|2022-05-10 00:02:20|828.42|811.32|832.26|815.16|832.55|815.45|828.42|811.32|36
1652140950000|2022-05-10 00:02:30|832.01|814.91|833.31|816.21|834.47|817.37|831.61|814.51|26
1652140960000|2022-05-10 00:02:40|833.33|816.23|831.43|814.33|833.33|816.23|831.43|814.33|24
1652140970000|2022-05-10 00:02:50|831.34|814.24|831.48|814.38|832.2|815.1|831.06|813.96|25
1652140980000|2022-05-10 00:03:00|831.45|814.35|830.96|813.86|831.75|814.65|830.95|813.85|27
1652140990000|2022-05-10 00:03:10|831.13|814.03|828.7|811.6|831.21|814.11|828.7|811.6|30
1652141000000|2022-05-10 00:03:20|828.63|811.53|828.1|811|828.75|811.65|827.24|810.14|36
1652141010000|2022-05-10 00:03:30|828.02|810.92|828.58|811.48|829.73|812.63|827.94|810.84|31
1652141020000|2022-05-10 00:03:40|828.43|811.33|828.53|811.43|829.08|811.98|828.43|811.33|32
1652141030000|2022-05-10 00:03:50|828.43|811.33|828.5|811.4|828.81|811.71|826.7|809.6|34
1652141040000|2022-05-10 00:04:00|828.49|811.39|828.92|811.82|828.92|811.82|827.43|810.33|34
1652141050000|2022-05-10 00:04:10|828.93|811.83|829.47|812.37|829.84|812.74|828.89|811.79|31
1652141060000|2022-05-10 00:04:20|829.6|812.5|829.26|812.16|829.93|812.83|828.99|811.89|35
1652141070000|2022-05-10 00:04:30|829.23|812.13|828.97|811.87|830.02|812.92|828.97|811.87|34
1652141080000|2022-05-10 00:04:40|829|811.9|827.63|810.53|829|811.9|827.53|810.43|37
1652141090000|2022-05-10 00:04:50|827.74|810.64|828.05|810.95|828.38|811.28|827.74|810.64|30
1652141100000|2022-05-10 00:05:00|827.87|810.77|828.79|811.69|828.95|811.85|826.97|809.87|35
1652141110000|2022-05-10 00:05:10|828.81|811.71|828.42|811.32|828.81|811.71|827.41|810.31|32
1652141120000|2022-05-10 00:05:20|828.82|811.72|828.54|811.44|829.23|812.13|828.53|811.43|27
1652141130000|2022-05-10 00:05:30|828.51|811.41|827.73|810.63|828.67|811.57|827.35|810.25|29
1652141140000|2022-05-10 00:05:40|827.69|810.59|825.28|808.18|827.75|810.65|825.28|808.18|31
1652141150000|2022-05-10 00:05:50|825.17|808.07|822.71|805.61|825.49|808.39|822.44|805.34|34
1652141160000|2022-05-10 00:06:00|822.55|805.45|820.53|803.43|822.89|805.79|820.16|803.06|34
1652141170000|2022-05-10 00:06:10|820.49|803.39|821.41|804.31|821.84|804.74|820.49|803.39|34
1652141180000|2022-05-10 00:06:20|821.42|804.32|822.01|804.91|822.07|804.97|821.37|804.27|28
1652141190000|2022-05-10 00:06:30|821.99|804.89|822.89|805.79|823.41|806.31|821.99|804.89|30
1652141200000|2022-05-10 00:06:40|822.84|805.74|826.17|809.07|826.24|809.14|822.84|805.74|33
1652141210000|2022-05-10 00:06:50|826.09|808.99|825.13|808.03|826.6|809.5|825.02|807.92|29
1652141220000|2022-05-10 00:07:00|824.72|807.62|823.8|806.7|824.72|807.62|823.36|806.26|25
1652141230000|2022-05-10 00:07:10|823.79|806.69|823.12|806.02|824.18|807.08|822.99|805.89|26
1652141240000|2022-05-10 00:07:20|823.14|806.04|822.98|805.88|823.38|806.28|822.38|805.28|29
1652141250000|2022-05-10 00:07:30|822.95|805.85|822.03|804.93|822.95|805.85|821.92|804.82|15
1652141260000|2022-05-10 00:07:40|821.92|804.82|820.4|803.3|822|804.9|820.21|803.11|18
1652141270000|2022-05-10 00:07:50|820.47|803.37|819|801.9|820.47|803.37|818.15|801.05|30
1652141280000|2022-05-10 00:08:00|819.23|802.13|818.93|801.83|819.66|802.56|818.68|801.58|27
1652141290000|2022-05-10 00:08:10|818.95|801.85|820.54|803.44|820.63|803.53|818.95|801.85|19
1652141300000|2022-05-10 00:08:20|820.63|803.53|819.78|802.68|820.63|803.53|819.78|802.68|22
1652141310000|2022-05-10 00:08:30|819.57|802.47|818.02|800.92|819.64|802.54|817.62|800.52|29
1652141320000|2022-05-10 00:08:40|817.96|800.86|817.05|799.95|817.96|800.86|816.98|799.88|31
1652141330000|2022-05-10 00:08:50|817.09|799.99|816.02|798.92|817.09|799.99|816.02|798.92|32
1652141340000|2022-05-10 00:09:00|816.1|799|816.5|799.4|816.5|799.4|815.16|798.06|30
1652141350000|2022-05-10 00:09:10|816.48|799.38|816.98|799.88|817.8|800.7|816.48|799.38|24
1652141360000|2022-05-10 00:09:20|816.81|799.71|817.5|800.4|817.5|800.4|816.69|799.59|29
1652141370000|2022-05-10 00:09:30|817.52|800.42|816.45|799.35|817.68|800.58|816.45|799.35|29
1652141380000|2022-05-10 00:09:40|816.39|799.29|814.82|797.72|816.57|799.47|814.3|797.2|31
1652141390000|2022-05-10 00:09:50|814.72|797.62|814.54|797.44|815.35|798.25|814.27|797.17|26
1652141400000|2022-05-10 00:10:00|814.53|797.43|813.99|796.89|814.62|797.52|813.94|796.84|31
1652141410000|2022-05-10 00:10:10|813.98|796.88|811.96|794.86|813.98|796.88|811.96|794.86|31
1652141420000|2022-05-10 00:10:20|811.71|794.61|810.35|793.25|811.73|794.63|810.35|793.25|22
1652141430000|2022-05-10 00:10:30|809.87|792.77|810.51|793.41|810.57|793.47|809.31|792.21|30
1652141440000|2022-05-10 00:10:40|810.48|793.38|809.19|792.09|810.48|793.38|809.19|792.09|34
1652141450000|2022-05-10 00:10:50|809.21|792.11|808.99|791.89|809.86|792.76|808.92|791.82|21
1652141460000|2022-05-10 00:11:00|808.98|791.88|807.91|790.81|809.08|791.98|807.44|790.34|29
1652141470000|2022-05-10 00:11:10|807.9|790.8|809.59|792.49|809.59|792.49|807.9|790.8|37
1652141480000|2022-05-10 00:11:20|809.76|792.66|812.75|795.65|812.75|795.65|809.41|792.31|37
1652141490000|2022-05-10 00:11:30|812.82|795.72|814.76|797.66|816|798.9|812.82|795.72|27
1652141500000|2022-05-10 00:11:40|815.6|798.5|815.31|798.21|816.82|799.72|815.31|798.21|23
1652141510000|2022-05-10 00:11:50|815.35|798.25|816.09|798.99|816.09|798.99|815.24|798.14|28
1652141520000|2022-05-10 00:12:00|816.23|799.13|814.02|796.92|816.33|799.23|814.02|796.92|29
1652141530000|2022-05-10 00:12:10|813.94|796.84|811.42|794.32|814.78|797.68|811.42|794.32|32
1652141540000|2022-05-10 00:12:20|811.41|794.31|811.95|794.85|812.57|795.47|810.98|793.88|35
1652141550000|2022-05-10 00:12:30|811.62|794.52|810.79|793.69|811.69|794.59|810.75|793.65|32
1652141560000|2022-05-10 00:12:40|810.78|793.68|810.68|793.58|811.13|794.03|810.52|793.42|27
1652141570000|2022-05-10 00:12:50|810.6|793.5|811.62|794.52|812.27|795.17|810.04|792.94|28
1652141580000|2022-05-10 00:13:00|811.35|794.25|811.17|794.07|811.97|794.87|810.91|793.81|30
1652141590000|2022-05-10 00:13:10|811.04|793.94|810.77|793.67|811.29|794.19|810.77|793.67|20
1652141600000|2022-05-10 00:13:20|810.84|793.74|809.47|792.37|811.07|793.97|808.71|791.61|36
1652141610000|2022-05-10 00:13:30|809.6|792.5|815.66|798.56|815.66|798.56|809.6|792.5|33
1652141620000|2022-05-10 00:13:40|815.81|798.71|818.45|801.35|818.5|801.4|815.45|798.35|36
1652141630000|2022-05-10 00:13:50|818.7|801.6|817.25|800.15|819.36|802.26|816.75|799.65|36
1652141640000|2022-05-10 00:14:00|817.23|800.13|817.14|800.04|817.59|800.49|815.92|798.82|30
1652141650000|2022-05-10 00:14:10|817.6|800.5|821.35|804.25|821.67|804.57|817.6|800.5|34
1652141660000|2022-05-10 00:14:20|821.22|804.12|823.77|806.67|824.05|806.95|821.22|804.12|27
1652141670000|2022-05-10 00:14:30|823.1|806|823.05|805.95|824|806.9|823.05|805.95|22
1652141680000|2022-05-10 00:14:40|823.13|806.03|827.14|810.04|828.67|811.57|823.05|805.95|26
1652141690000|2022-05-10 00:14:50|827.48|810.38|827.11|810.01|827.85|810.75|826.78|809.68|29
1652141700000|2022-05-10 00:15:00|828.14|811.04|825.01|807.91|828.61|811.51|824.93|807.83|35
1652141710000|2022-05-10 00:15:10|825.02|807.92|826.84|809.74|827.19|810.09|824.58|807.48|32
1652141720000|2022-05-10 00:15:20|826.83|809.73|821.99|804.89|826.83|809.73|821.99|804.89|31
1652141730000|2022-05-10 00:15:30|822.43|805.33|823.06|805.96|823.1|806|821.38|804.28|28
1652141740000|2022-05-10 00:15:40|822.88|805.78|825.13|808.03|825.5|808.4|822.48|805.38|34
1652141750000|2022-05-10 00:15:50|825.02|807.92|825.9|808.8|825.9|808.8|825.02|807.92|32
1652141760000|2022-05-10 00:16:00|825.91|808.81|823.91|806.81|827.65|810.55|823.91|806.81|33
1652141770000|2022-05-10 00:16:10|824.77|807.67|823.99|806.89|824.77|807.67|822.58|805.48|32
1652141780000|2022-05-10 00:16:20|823.85|806.75|821.78|804.68|823.85|806.75|821.24|804.14|37
1652141790000|2022-05-10 00:16:30|821.77|804.67|820.11|803.01|822.32|805.22|820.11|803.01|37
1652141800000|2022-05-10 00:16:40|820.44|803.34|820.58|803.48|820.95|803.85|819.94|802.84|26
1652141810000|2022-05-10 00:16:50|821.14|804.04|822.19|805.09|823.23|806.13|820.44|803.34|36
1652141820000|2022-05-10 00:17:00|822.18|805.08|823.17|806.07|824.13|807.03|821.94|804.84|31
1652141830000|2022-05-10 00:17:10|823.14|806.04|823.95|806.85|824.57|807.47|822.86|805.76|36
1652141840000|2022-05-10 00:17:20|823.9|806.8|820.25|803.15|823.9|806.8|820.25|803.15|30
1652141850000|2022-05-10 00:17:30|820.22|803.12|820.16|803.06|820.69|803.59|820.03|802.93|29
1652141860000|2022-05-10 00:17:40|820.22|803.12|819.17|802.07|820.33|803.23|818.98|801.88|30
1652141870000|2022-05-10 00:17:50|819.13|802.03|817.67|800.57|819.17|802.07|817.61|800.51|23
1652141880000|2022-05-10 00:18:00|817.68|800.58|816.42|799.32|817.68|800.58|815.26|798.16|30
1652141890000|2022-05-10 00:18:10|816.33|799.23|819.96|802.86|820.7|803.6|816.32|799.22|35
1652141900000|2022-05-10 00:18:20|819.94|802.84|817.85|800.75|820.1|803|817.6|800.5|30
1652141910000|2022-05-10 00:18:30|817.88|800.78|818.7|801.6|818.78|801.68|817.88|800.78|23
1652141920000|2022-05-10 00:18:40|818.64|801.54|817.3|800.2|818.64|801.54|817.3|800.2|26
1652141930000|2022-05-10 00:18:50|817.25|800.15|816.58|799.48|817.25|800.15|815.96|798.86|27
1652141940000|2022-05-10 00:19:00|815.63|798.53|814.14|797.04|815.77|798.67|814.08|796.98|25
1652141950000|2022-05-10 00:19:10|813.89|796.79|810.77|793.67|814.09|796.99|810.27|793.17|32
1652141960000|2022-05-10 00:19:20|810.53|793.43|813.08|795.98|813.08|795.98|810.4|793.3|37
1652141970000|2022-05-10 00:19:30|813.34|796.24|811.79|794.69|813.56|796.46|811.79|794.69|32
1652141980000|2022-05-10 00:19:40|811.85|794.75|811.6|794.5|811.96|794.86|810.83|793.73|33
1652141990000|2022-05-10 00:19:50|811.58|794.48|811.75|794.65|811.75|794.65|810.96|793.86|27
1652142000000|2022-05-10 00:20:00|811.78|794.68|812.35|795.25|812.68|795.58|811.77|794.67|32
1652142010000|2022-05-10 00:20:10|812.26|795.16|810.9|793.8|812.26|795.16|810.35|793.25|31
1652142020000|2022-05-10 00:20:20|810.91|793.81|811.62|794.52|812|794.9|810.91|793.81|28
1652142030000|2022-05-10 00:20:30|811.47|794.37|811.33|794.23|811.54|794.44|810.35|793.25|30
1652142040000|2022-05-10 00:20:40|811.27|794.17|810.36|793.26|811.49|794.39|810.36|793.26|29
1652142050000|2022-05-10 00:20:50|810.64|793.54|811.99|794.89|812.56|795.46|810.64|793.54|28
1652142060000|2022-05-10 00:21:00|812.11|795.01|814.82|797.72|814.82|797.72|812.11|795.01|32
1652142070000|2022-05-10 00:21:10|815.1|798|814.63|797.53|815.24|798.14|813.41|796.31|36
1652142080000|2022-05-10 00:21:20|815.02|797.92|815.89|798.79|816.31|799.21|814.93|797.83|29
1652142090000|2022-05-10 00:21:30|815.88|798.78|813.41|796.31|815.88|798.78|813.41|796.31|31
1652142100000|2022-05-10 00:21:40|813.21|796.11|811.97|794.87|813.3|796.2|811.09|793.99|33
1652142110000|2022-05-10 00:21:50|811.93|794.83|811.31|794.21|812.41|795.31|810.94|793.84|33
1652142120000|2022-05-10 00:22:00|811.12|794.02|811.28|794.18|812.52|795.42|811.12|794.02|35
1652142130000|2022-05-10 00:22:10|811.03|793.93|812.45|795.35|812.69|795.59|810.77|793.67|38
1652142140000|2022-05-10 00:22:20|812.46|795.36|813.15|796.05|813.65|796.55|812.42|795.32|32
1652142150000|2022-05-10 00:22:30|813.23|796.13|812.67|795.57|813.23|796.13|812.04|794.94|25
1652142160000|2022-05-10 00:22:40|812.68|795.58|814.89|797.79|815.03|797.93|812.51|795.41|38
1652142170000|2022-05-10 00:22:50|814.87|797.77|814.61|797.51|815.14|798.04|813.79|796.69|31
1652142180000|2022-05-10 00:23:00|814.6|797.5|813.36|796.26|814.8|797.7|813.27|796.17|34
1652142190000|2022-05-10 00:23:10|813.27|796.17|813.1|796|813.42|796.32|812.8|795.7|29
1652142200000|2022-05-10 00:23:20|812.93|795.83|812.25|795.15|812.93|795.83|811.56|794.46|24
1652142210000|2022-05-10 00:23:30|812.31|795.21|812.89|795.79|812.89|795.79|812.16|795.06|21
1652142220000|2022-05-10 00:23:40|813.11|796.01|817.18|800.08|817.18|800.08|813.11|796.01|31
1652142230000|2022-05-10 00:23:50|817.2|800.1|820.18|803.08|820.55|803.45|817.13|800.03|28
1652142240000|2022-05-10 00:24:00|820.25|803.15|822.97|805.87|822.97|805.87|819.84|802.74|29
1652142250000|2022-05-10 00:24:10|823|805.9|821.76|804.66|823|805.9|821.61|804.51|34
1652142260000|2022-05-10 00:24:20|821.87|804.77|817.66|800.56|821.87|804.77|817.66|800.56|29
1652142270000|2022-05-10 00:24:30|817.69|800.59|815.52|798.42|817.69|800.59|815.37|798.27|30
1652142280000|2022-05-10 00:24:40|815.36|798.26|816.41|799.31|817.07|799.97|815.28|798.18|31
1652142290000|2022-05-10 00:24:50|816.7|799.6|813.74|796.64|816.71|799.61|813.32|796.22|33
1652142300000|2022-05-10 00:25:00|813.82|796.72|816.35|799.25|816.62|799.52|813.82|796.72|33
1652142310000|2022-05-10 00:25:10|816.09|798.99|813.33|796.23|816.09|798.99|813.33|796.23|32
1652142320000|2022-05-10 00:25:20|813.34|796.24|812.81|795.71|813.77|796.67|812.04|794.94|31
1652142330000|2022-05-10 00:25:30|813.22|796.12|813.24|796.14|813.99|796.89|812.91|795.81|33
1652142340000|2022-05-10 00:25:40|813.18|796.08|815.09|797.99|816.68|799.58|813.18|796.08|40
1652142350000|2022-05-10 00:25:50|814.62|797.52|814.78|797.68|815.08|797.98|814.05|796.95|26
1652142360000|2022-05-10 00:26:00|814.77|797.67|816.56|799.46|816.56|799.46|814.28|797.18|28
1652142370000|2022-05-10 00:26:10|816.54|799.44|815.31|798.21|816.54|799.44|815.31|798.21|29
1652142380000|2022-05-10 00:26:20|815.3|798.2|815.03|797.93|815.62|798.52|815.03|797.93|28
1652142390000|2022-05-10 00:26:30|814.98|797.88|813.06|795.96|814.98|797.88|812.82|795.72|32
1652142400000|2022-05-10 00:26:40|813.03|795.93|811.75|794.65|813.48|796.38|811.58|794.48|32
1652142410000|2022-05-10 00:26:50|811.91|794.81|812.46|795.36|813.35|796.25|811.91|794.81|27
1652142420000|2022-05-10 00:27:00|812.47|795.37|810.59|793.49|812.67|795.57|810.59|793.49|30
1652142430000|2022-05-10 00:27:10|810.49|793.39|812.07|794.97|812.83|795.73|810.49|793.39|30
1652142440000|2022-05-10 00:27:20|812.04|794.94|811|793.9|812.04|794.94|810.71|793.61|28
1652142450000|2022-05-10 00:27:30|811.02|793.92|810.01|792.91|811.16|794.06|810.01|792.91|23
1652142460000|2022-05-10 00:27:40|810.11|793.01|809.22|792.12|810.12|793.02|809.21|792.11|25
1652142470000|2022-05-10 00:27:50|809.27|792.17|804.55|787.45|809.27|792.17|804.45|787.35|33
1652142480000|2022-05-10 00:28:00|804.46|787.36|807.29|790.19|807.29|790.19|803.91|786.81|33
1652142490000|2022-05-10 00:28:10|807.21|790.11|806.05|788.95|807.46|790.36|805.25|788.15|35
1652142500000|2022-05-10 00:28:20|806.1|789|804.65|787.55|806.16|789.06|804.59|787.49|30
1652142510000|2022-05-10 00:28:30|804.64|787.54|805.27|788.17|805.28|788.18|804.03|786.93|26
1652142520000|2022-05-10 00:28:40|805.28|788.18|804.18|787.08|805.28|788.18|803.99|786.89|19
1652142530000|2022-05-10 00:28:50|804.19|787.09|802.28|785.18|804.87|787.77|802.07|784.97|31
1652142540000|2022-05-10 00:29:00|802.23|785.13|803.66|786.56|803.77|786.67|802.23|785.13|31
1652142550000|2022-05-10 00:29:10|803.38|786.28|803.39|786.29|803.69|786.59|802.58|785.48|25
1652142560000|2022-05-10 00:29:20|802.95|785.85|801.17|784.07|802.95|785.85|800.39|783.29|25
1652142570000|2022-05-10 00:29:30|801.4|784.3|801.5|784.4|801.81|784.71|800.98|783.88|27
1652142580000|2022-05-10 00:29:40|801.27|784.17|801.2|784.1|801.63|784.53|801.08|783.98|31
1652142590000|2022-05-10 00:29:50|801.24|784.14|802.82|785.72|802.82|785.72|801.24|784.14|31
1652142600000|2022-05-10 00:30:00|802.83|785.73|805.5|788.4|805.5|788.4|802.83|785.73|35
1652142610000|2022-05-10 00:30:10|805.62|788.52|806.03|788.93|807.45|790.35|805.62|788.52|29
1652142620000|2022-05-10 00:30:20|806.02|788.92|803|785.9|806.04|788.94|802.93|785.83|30
1652142630000|2022-05-10 00:30:30|803.08|785.98|803.63|786.53|803.94|786.84|802.93|785.83|26
1652142640000|2022-05-10 00:30:40|803.5|786.4|801.86|784.76|803.84|786.74|801.52|784.42|27
1652142650000|2022-05-10 00:30:50|801.85|784.75|802.69|785.59|802.69|785.59|801.8|784.7|26
1652142660000|2022-05-10 00:31:00|802.76|785.66|802.08|784.98|803.55|786.45|802.07|784.97|32
1652142670000|2022-05-10 00:31:10|802.09|784.99|800.92|783.82|802.62|785.52|800.92|783.82|21
1652142680000|2022-05-10 00:31:20|800.4|783.3|801.16|784.06|801.19|784.09|800.4|783.3|27
1652142690000|2022-05-10 00:31:30|801.19|784.09|800.61|783.51|801.33|784.23|800.29|783.19|26
1652142700000|2022-05-10 00:31:40|800.62|783.52|800.89|783.79|800.89|783.79|800.01|782.91|26
1652142710000|2022-05-10 00:31:50|800.91|783.81|802.22|785.12|802.22|785.12|800.91|783.81|37
1652142720000|2022-05-10 00:32:00|802.23|785.13|802.2|785.1|803.53|786.43|802.2|785.1|35
1652142730000|2022-05-10 00:32:10|802.16|785.06|800.25|783.15|802.22|785.12|800.14|783.04|33
1652142740000|2022-05-10 00:32:20|800.18|783.08|799.6|782.5|800.38|783.28|799.08|781.98|22
1652142750000|2022-05-10 00:32:30|799.53|782.43|799.79|782.69|800.01|782.91|799.4|782.3|26
1652142760000|2022-05-10 00:32:40|799.69|782.59|803.26|786.16|803.26|786.16|799.39|782.29|37
1652142770000|2022-05-10 00:32:50|803.28|786.18|802.9|785.8|804.72|787.62|802.8|785.7|30
1652142780000|2022-05-10 00:33:00|802.94|785.84|806.95|789.85|806.95|789.85|802.94|785.84|35
1652142790000|2022-05-10 00:33:10|806.37|789.27|804.73|787.63|807.02|789.92|804.72|787.62|29
1652142800000|2022-05-10 00:33:20|804.89|787.79|803.67|786.57|805.44|788.34|803.07|785.97|30
1652142810000|2022-05-10 00:33:30|803.61|786.51|801.44|784.34|803.61|786.51|800.85|783.75|33
1652142820000|2022-05-10 00:33:40|801.61|784.51|801.29|784.19|801.74|784.64|801.03|783.93|30
1652142830000|2022-05-10 00:33:50|801.26|784.16|800.89|783.79|801.56|784.46|800.7|783.6|26
1652142840000|2022-05-10 00:34:00|801.15|784.05|801.64|784.54|802.66|785.56|801.08|783.98|28
1652142850000|2022-05-10 00:34:10|801.73|784.63|802.97|785.87|802.97|785.87|801.73|784.63|28
1652142860000|2022-05-10 00:34:20|803.05|785.95|804.74|787.64|804.79|787.69|803.05|785.95|34
1652142870000|2022-05-10 00:34:30|804.79|787.69|804.59|787.49|805.45|788.35|804.59|787.49|26
1652142880000|2022-05-10 00:34:40|804.65|787.55|804.14|787.04|804.65|787.55|803.49|786.39|31
1652142890000|2022-05-10 00:34:50|804.07|786.97|804.94|787.84|804.94|787.84|804.06|786.96|28
1652142900000|2022-05-10 00:35:00|804.96|787.86|806.68|789.58|806.68|789.58|804.96|787.86|29
1652142910000|2022-05-10 00:35:10|807.08|789.98|808.02|790.92|808.65|791.55|807.08|789.98|35
1652142920000|2022-05-10 00:35:20|807.66|790.56|809.26|792.16|809.4|792.3|807.05|789.95|33
1652142930000|2022-05-10 00:35:30|809.34|792.24|809.38|792.28|809.5|792.4|808.01|790.91|35
1652142940000|2022-05-10 00:35:40|809.39|792.29|808.7|791.6|809.39|792.29|808.07|790.97|30
1652142950000|2022-05-10 00:35:50|808.71|791.61|808.82|791.72|809.62|792.52|808.31|791.21|34
1652142960000|2022-05-10 00:36:00|808.61|791.51|810.61|793.51|810.61|793.51|808.34|791.24|31
1652142970000|2022-05-10 00:36:10|810.46|793.36|810|792.9|810.48|793.38|810|792.9|26
1652142980000|2022-05-10 00:36:20|810.14|793.04|812.85|795.75|812.85|795.75|810.14|793.04|29
1652142990000|2022-05-10 00:36:30|812.91|795.81|814.21|797.11|814.59|797.49|812.57|795.47|23
1652143000000|2022-05-10 00:36:40|814.33|797.23|814.78|797.68|814.78|797.68|814.22|797.12|27
1652143010000|2022-05-10 00:36:50|814.76|797.66|815.46|798.36|815.73|798.63|814.3|797.2|24
1652143020000|2022-05-10 00:37:00|815.48|798.38|817.36|800.26|817.36|800.26|815.48|798.38|36
1652143030000|2022-05-10 00:37:10|817.52|800.42|817.3|800.2|818.51|801.41|816.99|799.89|30
1652143040000|2022-05-10 00:37:20|817.27|800.17|816.51|799.41|817.28|800.18|816.23|799.13|32
1652143050000|2022-05-10 00:37:30|816.49|799.39|816.03|798.93|816.49|799.39|815.05|797.95|28
1652143060000|2022-05-10 00:37:40|816.04|798.94|814.41|797.31|816.1|799|814.4|797.3|26
1652143070000|2022-05-10 00:37:50|814.4|797.3|813.92|796.82|814.73|797.63|813.92|796.82|22
1652143080000|2022-05-10 00:38:00|813.96|796.86|813.84|796.74|814.13|797.03|813.19|796.09|22
1652143090000|2022-05-10 00:38:10|813.9|796.8|814.01|796.91|814.29|797.19|813.86|796.76|12
1652143100000|2022-05-10 00:38:20|813.86|796.76|812.57|795.47|813.89|796.79|812.57|795.47|29
1652143110000|2022-05-10 00:38:30|812.78|795.68|812.66|795.56|812.97|795.87|812.5|795.4|23
1652143120000|2022-05-10 00:38:40|812.75|795.65|815.4|798.3|815.72|798.62|812.75|795.65|30
1652143130000|2022-05-10 00:38:50|815.41|798.31|816.36|799.26|816.36|799.26|815.13|798.03|26
1652143140000|2022-05-10 00:39:00|816.37|799.27|818.74|801.64|818.74|801.64|816.37|799.27|22
1652143150000|2022-05-10 00:39:10|818.73|801.63|816.7|799.6|818.85|801.75|816.62|799.52|26
1652143160000|2022-05-10 00:39:20|816.56|799.46|817.63|800.53|817.71|800.61|816.47|799.37|18
1652143170000|2022-05-10 00:39:30|817.49|800.39|819.53|802.43|819.66|802.56|817.47|800.37|28
1652143180000|2022-05-10 00:39:40|819.78|802.68|821.71|804.61|821.76|804.66|819.6|802.5|33
1652143190000|2022-05-10 00:39:50|821.72|804.62|821.53|804.43|822.58|805.48|821.45|804.35|28
1652143200000|2022-05-10 00:40:00|821.43|804.33|822.71|805.61|822.71|805.61|821.27|804.17|30
1652143210000|2022-05-10 00:40:10|822.75|805.65|825.75|808.65|825.75|808.65|822.75|805.65|30
1652143220000|2022-05-10 00:40:20|825.76|808.66|824.99|807.89|825.85|808.75|823.61|806.51|38
1652143230000|2022-05-10 00:40:30|825.08|807.98|825.55|808.45|825.73|808.63|824.77|807.67|32
1652143240000|2022-05-10 00:40:40|825.65|808.55|827.46|810.36|827.47|810.37|825.65|808.55|26
1652143250000|2022-05-10 00:40:50|827.38|810.28|825.79|808.69|827.54|810.44|825.79|808.69|24
1652143260000|2022-05-10 00:41:00|825.74|808.64|826.09|808.99|826.52|809.42|825.42|808.32|18
1652143270000|2022-05-10 00:41:10|826.1|809|823.79|806.69|826.1|809|823.79|806.69|20
1652143280000|2022-05-10 00:41:20|823.72|806.62|825.02|807.92|825.05|807.95|823.42|806.32|28
1652143290000|2022-05-10 00:41:30|825.01|807.91|824.28|807.18|825.01|807.91|824.08|806.98|19
1652143300000|2022-05-10 00:41:40|824.22|807.12|823.35|806.25|824.22|807.12|823.23|806.13|25
1652143310000|2022-05-10 00:41:50|823.25|806.15|822.99|805.89|823.51|806.41|822.99|805.89|25
1652143320000|2022-05-10 00:42:00|822.84|805.74|822.9|805.8|822.93|805.83|822.79|805.69|21
1652143330000|2022-05-10 00:42:10|822.84|805.74|825.67|808.57|825.67|808.57|822.81|805.71|32
1652143340000|2022-05-10 00:42:20|825.66|808.56|826.07|808.97|826.07|808.97|825.18|808.08|29
1652143350000|2022-05-10 00:42:30|826.04|808.94|828.27|811.17|828.27|811.17|826.04|808.94|30
1652143360000|2022-05-10 00:42:40|828.25|811.15|829.62|812.52|830.39|813.29|828.25|811.15|29
1652143370000|2022-05-10 00:42:50|829.63|812.53|829.37|812.27|829.83|812.73|829.24|812.14|26
1652143380000|2022-05-10 00:43:00|829.35|812.25|831.91|814.81|831.91|814.81|829.35|812.25|25
1652143390000|2022-05-10 00:43:10|831.98|814.88|834.37|817.27|834.55|817.45|831.98|814.88|37
1652143400000|2022-05-10 00:43:20|834.55|817.45|834.46|817.36|834.75|817.65|834.19|817.09|32
1652143410000|2022-05-10 00:43:30|834.24|817.14|836.15|819.05|836.59|819.49|833.86|816.76|36
1652143420000|2022-05-10 00:43:40|836.05|818.95|838.26|821.16|838.26|821.16|834.69|817.59|37
1652143430000|2022-05-10 00:43:50|838.25|821.15|836.5|819.4|838.52|821.42|835.98|818.88|37
1652143440000|2022-05-10 00:44:00|836.12|819.02|837.27|820.17|837.83|820.73|836.12|819.02|24
1652143450000|2022-05-10 00:44:10|837.32|820.22|836.95|819.85|837.32|820.22|836.03|818.93|29
1652143460000|2022-05-10 00:44:20|837.05|819.95|839.06|821.96|839.06|821.96|837.05|819.95|33
1652143470000|2022-05-10 00:44:30|838.6|821.5|839.75|822.65|839.75|822.65|838.49|821.39|33
1652143480000|2022-05-10 00:44:40|839.7|822.6|840.83|823.73|840.83|823.73|839.47|822.37|38
1652143490000|2022-05-10 00:44:50|840.98|823.88|841.53|824.43|841.55|824.45|840.78|823.68|30
1652143500000|2022-05-10 00:45:00|841.47|824.37|840.49|823.39|841.84|824.74|840.21|823.11|26
1652143510000|2022-05-10 00:45:10|840.44|823.34|837.42|820.32|840.44|823.34|837.42|820.32|27
1652143520000|2022-05-10 00:45:20|837.44|820.34|838.02|820.92|838.15|821.05|837.33|820.23|29
1652143530000|2022-05-10 00:45:30|838.03|820.93|838.07|820.97|838.66|821.56|837.96|820.86|29
1652143540000|2022-05-10 00:45:40|838.12|821.02|838.31|821.21|839.27|822.17|838.12|821.02|29
1652143550000|2022-05-10 00:45:50|838.34|821.24|840.03|822.93|840.06|822.96|838.34|821.24|31
1652143560000|2022-05-10 00:46:00|840.11|823.01|841.9|824.8|842.04|824.94|839.52|822.42|35
1652143570000|2022-05-10 00:46:10|841.89|824.79|844.43|827.33|844.56|827.46|841.89|824.79|31
1652143580000|2022-05-10 00:46:20|844.62|827.52|844.39|827.29|845.07|827.97|843.5|826.4|34
1652143590000|2022-05-10 00:46:30|844.41|827.31|848.48|831.38|848.48|831.38|844.4|827.3|34
1652143600000|2022-05-10 00:46:40|848.54|831.44|847.62|830.52|849.37|832.27|847.31|830.21|33
1652143610000|2022-05-10 00:46:50|847.5|830.4|845.96|828.86|847.5|830.4|845.92|828.82|30
1652143620000|2022-05-10 00:47:00|845.94|828.84|844.6|827.5|846.04|828.94|844.5|827.4|37
1652143630000|2022-05-10 00:47:10|843.93|826.83|842.68|825.58|843.93|826.83|842.61|825.51|34
1652143640000|2022-05-10 00:47:20|842.46|825.36|843.57|826.47|844.52|827.42|842.46|825.36|34
1652143650000|2022-05-10 00:47:30|844.18|827.08|843.8|826.7|844.24|827.14|843.1|826|27
1652143660000|2022-05-10 00:47:40|843.79|826.69|842.47|825.37|843.79|826.69|841.66|824.56|23
1652143670000|2022-05-10 00:47:50|842.44|825.34|843.06|825.96|843.19|826.09|842.16|825.06|30
1652143680000|2022-05-10 00:48:00|843.07|825.97|841.89|824.79|843.37|826.27|841.66|824.56|28
1652143690000|2022-05-10 00:48:10|841.04|823.94|840.87|823.77|841.7|824.6|840.32|823.22|29
1652143700000|2022-05-10 00:48:20|840.88|823.78|840.38|823.28|841.44|824.34|840.38|823.28|22
1652143710000|2022-05-10 00:48:30|840.31|823.21|838.68|821.58|840.4|823.3|838.63|821.53|29
1652143720000|2022-05-10 00:48:40|838.73|821.63|838.38|821.28|838.73|821.63|836.46|819.36|37
1652143730000|2022-05-10 00:48:50|838.88|821.78|838.41|821.31|838.9|821.8|838.15|821.05|32
1652143740000|2022-05-10 00:49:00|838.37|821.27|836.01|818.91|838.52|821.42|835.93|818.83|33
1652143750000|2022-05-10 00:49:10|836.02|818.92|835.67|818.57|836.16|819.06|835.67|818.57|27
1652143760000|2022-05-10 00:49:20|835.63|818.53|835.19|818.09|835.63|818.53|835.09|817.99|29
1652143770000|2022-05-10 00:49:30|835.2|818.1|834.76|817.66|835.31|818.21|834.68|817.58|29
1652143780000|2022-05-10 00:49:40|834.73|817.63|835.18|818.08|835.95|818.85|834.64|817.54|31
1652143790000|2022-05-10 00:49:50|835.17|818.07|835.3|818.2|835.74|818.64|834.77|817.67|33
1652143800000|2022-05-10 00:50:00|835.32|818.22|834.82|817.72|835.97|818.87|834.82|817.72|20
1652143810000|2022-05-10 00:50:10|835.12|818.02|835.79|818.69|836.05|818.95|834.63|817.53|19
1652143820000|2022-05-10 00:50:20|835.8|818.7|836.93|819.83|836.97|819.87|835.8|818.7|24
1652143830000|2022-05-10 00:50:30|836.97|819.87|837.35|820.25|837.42|820.32|836.64|819.54|28
1652143840000|2022-05-10 00:50:40|837.36|820.26|838.95|821.85|838.95|821.85|837.31|820.21|32
1652143850000|2022-05-10 00:50:50|838.93|821.83|837.51|820.41|839.07|821.97|837.22|820.12|25
1652143860000|2022-05-10 00:51:00|837.54|820.44|835.54|818.44|837.54|820.44|835.44|818.34|33
1652143870000|2022-05-10 00:51:10|835.69|818.59|835.15|818.05|835.79|818.69|834.91|817.81|34
1652143880000|2022-05-10 00:51:20|834.91|817.81|831.28|814.18|834.91|817.81|831.28|814.18|33
1652143890000|2022-05-10 00:51:30|831.36|814.26|831.75|814.65|832.05|814.95|831.16|814.06|32
1652143900000|2022-05-10 00:51:40|831.74|814.64|829.67|812.57|831.85|814.75|829.28|812.18|35
1652143910000|2022-05-10 00:51:50|829.69|812.59|831.24|814.14|831.37|814.27|829.68|812.58|30
1652143920000|2022-05-10 00:52:00|831.09|813.99|831.57|814.47|831.58|814.48|829.86|812.76|31
1652143930000|2022-05-10 00:52:10|831.49|814.39|832.54|815.44|832.54|815.44|831.36|814.26|32
1652143940000|2022-05-10 00:52:20|832.55|815.45|831.67|814.57|832.55|815.45|831.67|814.57|23
1652143950000|2022-05-10 00:52:30|831.59|814.49|832.76|815.66|832.92|815.82|831.59|814.49|27
1652143960000|2022-05-10 00:52:40|832.71|815.61|828.35|811.25|833|815.9|828.35|811.25|32
1652143970000|2022-05-10 00:52:50|828.37|811.27|828.71|811.61|829.25|812.15|828.24|811.14|29
1652143980000|2022-05-10 00:53:00|828.32|811.22|829.72|812.62|829.72|812.62|828.31|811.21|22
1652143990000|2022-05-10 00:53:10|829.71|812.61|829.67|812.57|829.99|812.89|829.61|812.51|24
1652144000000|2022-05-10 00:53:20|829.66|812.56|829.11|812.01|829.67|812.57|829.11|812.01|20
1652144010000|2022-05-10 00:53:30|829.02|811.92|829.98|812.88|829.98|812.88|828.93|811.83|33
1652144020000|2022-05-10 00:53:40|830|812.9|830.03|812.93|830.33|813.23|829.9|812.8|25
1652144030000|2022-05-10 00:53:50|830.14|813.04|832.08|814.98|832.28|815.18|830.14|813.04|32
1652144040000|2022-05-10 00:54:00|832.24|815.14|833.69|816.59|834.34|817.24|832.24|815.14|37
1652144050000|2022-05-10 00:54:10|833.61|816.51|831.43|814.33|833.61|816.51|831.43|814.33|32
1652144060000|2022-05-10 00:54:20|831.64|814.54|832.02|814.92|832.4|815.3|831.36|814.26|30
1652144070000|2022-05-10 00:54:30|831.93|814.83|832.11|815.01|832.48|815.38|831.92|814.82|29
1652144080000|2022-05-10 00:54:40|832.17|815.07|831.74|814.64|832.62|815.52|831.63|814.53|22
1652144090000|2022-05-10 00:54:50|831.45|814.35|831.67|814.57|831.8|814.7|831|813.9|26
1652144100000|2022-05-10 00:55:00|831.69|814.59|830.82|813.72|831.69|814.59|830.74|813.64|30
1652144110000|2022-05-10 00:55:10|830.84|813.74|831.92|814.82|832.43|815.33|830.76|813.66|31
1652144120000|2022-05-10 00:55:20|832.16|815.06|833.67|816.57|833.68|816.58|832|814.9|26
1652144130000|2022-05-10 00:55:30|833.54|816.44|833.72|816.62|833.98|816.88|833.43|816.33|24
1652144140000|2022-05-10 00:55:40|833.77|816.67|834.71|817.61|834.71|817.61|833.59|816.49|23
1652144150000|2022-05-10 00:55:50|834.43|817.33|834.75|817.65|835.26|818.16|834.43|817.33|31
1652144160000|2022-05-10 00:56:00|834.8|817.7|832.99|815.89|834.83|817.73|832.99|815.89|31
1652144170000|2022-05-10 00:56:10|833.05|815.95|833.83|816.73|834.25|817.15|833.01|815.91|33
1652144180000|2022-05-10 00:56:20|833.96|816.86|836.47|819.37|836.47|819.37|833.96|816.86|30
1652144190000|2022-05-10 00:56:30|836.44|819.34|836.3|819.2|836.66|819.56|836.3|819.2|19
1652144200000|2022-05-10 00:56:40|836.49|819.39|836.62|819.52|836.7|819.6|836.44|819.34|23
1652144210000|2022-05-10 00:56:50|836.61|819.51|835.73|818.63|836.67|819.57|835.38|818.28|29
1652144220000|2022-05-10 00:57:00|835.74|818.64|833.95|816.85|835.76|818.66|833.9|816.8|31
1652144230000|2022-05-10 00:57:10|833.96|816.86|834.2|817.1|834.75|817.65|833.96|816.86|20
1652144240000|2022-05-10 00:57:20|834.22|817.12|835.28|818.18|835.28|818.18|834.2|817.1|30
1652144250000|2022-05-10 00:57:30|835.3|818.2|836.66|819.56|836.74|819.64|835.21|818.11|31
1652144260000|2022-05-10 00:57:40|836.76|819.66|837.27|820.17|837.82|820.72|836.76|819.66|35
1652144270000|2022-05-10 00:57:50|837.21|820.11|837.13|820.03|838.7|821.6|837.1|820|32
1652144280000|2022-05-10 00:58:00|837.1|820|836.5|819.4|837.67|820.57|836.36|819.26|22
1652144290000|2022-05-10 00:58:10|836.36|819.26|836.58|819.48|836.86|819.76|836.36|819.26|35
1652144300000|2022-05-10 00:58:20|836.51|819.41|836.59|819.49|836.89|819.79|836.5|819.4|23
1652144310000|2022-05-10 00:58:30|836.17|819.07|837.11|820.01|837.29|820.19|836.1|819|32
1652144320000|2022-05-10 00:58:40|837.13|820.03|838.66|821.56|838.79|821.69|837.05|819.95|24
1652144330000|2022-05-10 00:58:50|839.39|822.29|841.55|824.45|841.79|824.69|839.39|822.29|25
1652144340000|2022-05-10 00:59:00|842.69|825.59|842.61|825.51|842.69|825.59|842.43|825.33|24
1652144350000|2022-05-10 00:59:10|842.6|825.5|843.03|825.93|843.09|825.99|842.38|825.28|27
1652144360000|2022-05-10 00:59:20|843.04|825.94|842.99|825.89|843.49|826.39|842.93|825.83|25
1652144370000|2022-05-10 00:59:30|843.01|825.91|843.76|826.66|843.99|826.89|843.01|825.91|28
1652144380000|2022-05-10 00:59:40|843.77|826.67|844.43|827.33|844.83|827.73|843.35|826.25|36
1652144390000|2022-05-10 00:59:50|844.42|827.32|843.1|826|844.42|827.32|843.1|826|29
1652144400000|2022-05-10 01:00:00|843.08|825.98|842.65|825.55|843.83|826.73|842.42|825.32|27
1652144410000|2022-05-10 01:00:10|842.67|825.57|841.56|824.46|842.9|825.8|841.52|824.42|29
1652144420000|2022-05-10 01:00:20|841.52|824.42|838.8|821.7|841.98|824.88|838.41|821.31|29
1652144430000|2022-05-10 01:00:30|838.6|821.5|839.22|822.12|839.22|822.12|837.99|820.89|21
1652144440000|2022-05-10 01:00:40|839.19|822.09|840.75|823.65|840.9|823.8|838.81|821.71|31
1652144450000|2022-05-10 01:00:50|840.78|823.68|842.7|825.6|842.7|825.6|840.57|823.47|36
1652144460000|2022-05-10 01:01:00|842.36|825.26|842.3|825.2|843.5|826.4|841.9|824.8|29
1652144470000|2022-05-10 01:01:10|842.28|825.18|840.66|823.56|842.99|825.89|839.94|822.84|38
1652144480000|2022-05-10 01:01:20|840.32|823.22|841.82|824.72|842.06|824.96|840.32|823.22|35
1652144490000|2022-05-10 01:01:30|841.46|824.36|841.97|824.87|842.66|825.56|841.46|824.36|20
1652144500000|2022-05-10 01:01:40|841.98|824.88|841.92|824.82|842.58|825.48|841.84|824.74|25
1652144510000|2022-05-10 01:01:50|841.91|824.81|841.06|823.96|841.91|824.81|840.38|823.28|21
1652144520000|2022-05-10 01:02:00|840.9|823.8|839.92|822.82|840.9|823.8|839.92|822.82|17
1652144530000|2022-05-10 01:02:10|839.74|822.64|838.9|821.8|839.74|822.64|838.11|821.01|27
1652144540000|2022-05-10 01:02:20|838.86|821.76|838.17|821.07|838.9|821.8|838.11|821.01|17
1652144550000|2022-05-10 01:02:30|838.14|821.04|839.78|822.68|839.78|822.68|838.05|820.95|19
1652144560000|2022-05-10 01:02:40|839.66|822.56|839.78|822.68|839.97|822.87|839.02|821.92|29
1652144570000|2022-05-10 01:02:50|840.26|823.16|840.02|822.92|840.31|823.21|839.96|822.86|26
1652144580000|2022-05-10 01:03:00|839.93|822.83|841.48|824.38|841.48|824.38|839.91|822.81|24
1652144590000|2022-05-10 01:03:10|841.51|824.41|842.65|825.55|842.65|825.55|841.51|824.41|32
1652144600000|2022-05-10 01:03:20|842.11|825.01|845.18|828.08|845.18|828.08|842.11|825.01|29
1652144610000|2022-05-10 01:03:30|845.21|828.11|846.21|829.11|846.21|829.11|845.02|827.92|32
1652144620000|2022-05-10 01:03:40|846.25|829.15|846.78|829.68|847.33|830.23|845.99|828.89|33
1652144630000|2022-05-10 01:03:50|846.79|829.69|847.31|830.21|847.49|830.39|846.75|829.65|30
1652144640000|2022-05-10 01:04:00|847.32|830.22|846.69|829.59|847.35|830.25|846.61|829.51|21
1652144650000|2022-05-10 01:04:10|846.7|829.6|846.44|829.34|846.7|829.6|845.83|828.73|30
1652144660000|2022-05-10 01:04:20|846.43|829.33|846.56|829.46|846.69|829.59|845.99|828.89|27
1652144670000|2022-05-10 01:04:30|846.5|829.4|846.64|829.54|846.96|829.86|846.05|828.95|38
1652144680000|2022-05-10 01:04:40|846.7|829.6|846.1|829|846.79|829.69|846.07|828.97|32
1652144690000|2022-05-10 01:04:50|846.07|828.97|848.47|831.37|848.47|831.37|846.07|828.97|35
1652144700000|2022-05-10 01:05:00|848.41|831.31|849.01|831.91|849.01|831.91|847.9|830.8|24
1652144710000|2022-05-10 01:05:10|848.93|831.83|853.18|836.08|853.28|836.18|848.93|831.83|28
1652144720000|2022-05-10 01:05:20|853.1|836|854.1|837|854.1|837|852.45|835.35|31
1652144730000|2022-05-10 01:05:30|854.06|836.96|854.66|837.56|856.1|839|853.98|836.88|30
1652144740000|2022-05-10 01:05:40|853.81|836.71|853.61|836.51|853.81|836.71|852.66|835.56|33
1652144750000|2022-05-10 01:05:50|853.59|836.49|853.48|836.38|853.59|836.49|852.87|835.77|32
1652144760000|2022-05-10 01:06:00|853.55|836.45|855.07|837.97|856.04|838.94|853.55|836.45|29
1652144770000|2022-05-10 01:06:10|855.35|838.25|855.25|838.15|855.99|838.89|854.88|837.78|33
1652144780000|2022-05-10 01:06:20|855.41|838.31|854.81|837.71|856.09|838.99|854.6|837.5|21
1652144790000|2022-05-10 01:06:30|854.83|837.73|855.21|838.11|855.25|838.15|854.54|837.44|26
1652144800000|2022-05-10 01:06:40|855.19|838.09|856.8|839.7|857.13|840.03|855.17|838.07|23
1652144810000|2022-05-10 01:06:50|856.79|839.69|855.71|838.61|858.01|840.91|855.71|838.61|31
1652144820000|2022-05-10 01:07:00|855.12|838.02|855.68|838.58|856.65|839.55|855.12|838.02|28
1652144830000|2022-05-10 01:07:10|855.92|838.82|856.1|839|856.45|839.35|854.98|837.88|27
1652144840000|2022-05-10 01:07:20|856.08|838.98|855.05|837.95|856.11|839.01|855.05|837.95|22
1652144850000|2022-05-10 01:07:30|854.78|837.68|853.09|835.99|854.78|837.68|853.09|835.99|27
1652144860000|2022-05-10 01:07:40|853.01|835.91|851.51|834.41|853.01|835.91|851.43|834.33|28
1652144870000|2022-05-10 01:07:50|851.35|834.25|847.48|830.38|851.35|834.25|847.48|830.38|34
1652144880000|2022-05-10 01:08:00|847.47|830.37|848.15|831.05|848.16|831.06|847.28|830.18|33
1652144890000|2022-05-10 01:08:10|848.11|831.01|847.95|830.85|848.54|831.44|847.83|830.73|18
1652144900000|2022-05-10 01:08:20|847.94|830.84|847.18|830.08|847.94|830.84|846.86|829.76|18
1652144910000|2022-05-10 01:08:30|847.08|829.98|848.19|831.09|848.54|831.44|847.02|829.92|29
1652144920000|2022-05-10 01:08:40|848.18|831.08|847.08|829.98|848.18|831.08|847.08|829.98|19
1652144930000|2022-05-10 01:08:50|847.44|830.34|847.35|830.25|847.48|830.38|847.14|830.04|18
1652144940000|2022-05-10 01:09:00|847.34|830.24|847.84|830.74|848.63|831.53|847.34|830.24|33
1652144950000|2022-05-10 01:09:10|847.37|830.27|848.12|831.02|848.38|831.28|847.25|830.15|31
1652144960000|2022-05-10 01:09:20|848.1|831|848.75|831.65|849.13|832.03|848.09|830.99|31
1652144970000|2022-05-10 01:09:30|848.74|831.64|851.84|834.74|851.94|834.84|848.71|831.61|37
1652144980000|2022-05-10 01:09:40|851.87|834.77|853.38|836.28|853.41|836.31|851.63|834.53|32
1652144990000|2022-05-10 01:09:50|853.39|836.29|853.2|836.1|854.36|837.26|853.04|835.94|26
1652145000000|2022-05-10 01:10:00|853.1|836|852.55|835.45|853.1|836|852.55|835.45|4
1652145010000|2022-05-10 01:10:10|852.53|835.43|852.25|835.15|852.53|835.43|852.2|835.1|6
1652145020000|2022-05-10 01:10:20|852.43|835.33|852.49|835.39|852.99|835.89|852.15|835.05|9
1652145030000|2022-05-10 01:10:30|852.1|835|850.51|833.41|852.1|835|850.3|833.2|11
1652145040000|2022-05-10 01:10:40|850.7|833.6|848.7|831.6|850.7|833.6|848.7|831.6|5
1652145050000|2022-05-10 01:10:50|848.17|831.07|848.95|831.85|849.09|831.99|848.17|831.07|8
1652145060000|2022-05-10 01:11:00|848.88|831.78|846.89|829.79|848.88|831.78|846.7|829.6|14
1652145070000|2022-05-10 01:11:10|846.7|829.6|846.81|829.71|846.93|829.83|845.94|828.84|14
1652145080000|2022-05-10 01:11:20|846.84|829.74|847.41|830.31|847.66|830.56|846.84|829.74|15
1652145090000|2022-05-10 01:11:30|847.69|830.59|847.4|830.3|847.77|830.67|847.15|830.05|20
1652145100000|2022-05-10 01:11:40|847.05|829.95|847.83|830.73|847.84|830.74|847.05|829.95|17
1652145110000|2022-05-10 01:11:50|847.9|830.8|849.02|831.92|849.4|832.3|847.6|830.5|23
1652145120000|2022-05-10 01:12:00|848.61|831.51|847.95|830.85|848.61|831.51|847.95|830.85|4
1652145130000|2022-05-10 01:12:10|847.85|830.75|845.87|828.77|847.94|830.84|845.87|828.77|18
1652145140000|2022-05-10 01:12:20|846.1|829|844.69|827.59|846.5|829.4|844.63|827.53|20
1652145150000|2022-05-10 01:12:30|844.53|827.43|844.25|827.15|844.69|827.59|844.25|827.15|9
1652145160000|2022-05-10 01:12:40|843.65|826.55|843.47|826.37|843.65|826.55|843.15|826.05|4
1652145170000|2022-05-10 01:12:50|843.32|826.22|843.31|826.21|843.59|826.49|843.31|826.21|4
1652145180000|2022-05-10 01:13:00|843.15|826.05|841.05|823.95|843.28|826.18|840.87|823.77|21
1652145190000|2022-05-10 01:13:10|840.89|823.79|840.6|823.5|840.95|823.85|840.55|823.45|18
1652145200000|2022-05-10 01:13:20|840.61|823.51|840.95|823.85|841.23|824.13|840.34|823.24|20
1652145210000|2022-05-10 01:13:30|840.82|823.72|841.81|824.71|841.91|824.81|840.82|823.72|21
1652145220000|2022-05-10 01:13:40|841.94|824.84|845.14|828.04|845.57|828.47|841.94|824.84|16
1652145230000|2022-05-10 01:13:50|845.59|828.49|845.76|828.66|845.76|828.66|845.19|828.09|7
1652145240000|2022-05-10 01:14:00|845.66|828.56|845.6|828.5|845.66|828.56|845.6|828.5|2
1652145250000|2022-05-10 01:14:10|846.09|828.99|848.42|831.32|848.46|831.36|846.09|828.99|18
1652145260000|2022-05-10 01:14:20|848.09|830.99|847.5|830.4|848.42|831.32|847.41|830.31|13
1652145270000|2022-05-10 01:14:30|847.53|830.43|844.99|827.89|847.79|830.69|844.99|827.89|25
1652145280000|2022-05-10 01:14:40|844.7|827.6|843.48|826.38|844.7|827.6|843.3|826.2|25
1652145290000|2022-05-10 01:14:50|843.41|826.31|843.16|826.06|843.61|826.51|843.16|826.06|22
1652145300000|2022-05-10 01:15:00|843.09|825.99|844.45|827.35|844.45|827.35|842.84|825.74|15
1652145310000|2022-05-10 01:15:10|844.54|827.44|849.01|831.91|849.01|831.91|844.54|827.44|37
1652145320000|2022-05-10 01:15:20|848.04|830.94|852.35|835.25|854.13|837.03|848.04|830.94|36
1652145330000|2022-05-10 01:15:30|852.21|835.11|853.33|836.23|854.59|837.49|852.15|835.05|34
1652145340000|2022-05-10 01:15:40|853.17|836.07|852.72|835.62|853.37|836.27|852.6|835.5|33
1652145350000|2022-05-10 01:15:50|852.64|835.54|850.99|833.89|852.79|835.69|850.99|833.89|19
1652145360000|2022-05-10 01:16:00|850.95|833.85|849.18|832.08|850.95|833.85|849.18|832.08|21
1652145370000|2022-05-10 01:16:10|849.2|832.1|848.49|831.39|849.77|832.67|848.29|831.19|25
1652145380000|2022-05-10 01:16:20|848.53|831.43|847.69|830.59|849.19|832.09|847.69|830.59|22
1652145390000|2022-05-10 01:16:30|847.73|830.63|849.5|832.4|849.5|832.4|847.73|830.63|30
1652145400000|2022-05-10 01:16:40|849.49|832.39|849.68|832.58|849.93|832.83|848.8|831.7|34
1652145410000|2022-05-10 01:16:50|849.76|832.66|849.8|832.7|850.08|832.98|849.58|832.48|17
1652145420000|2022-05-10 01:17:00|850.06|832.96|851.13|834.03|851.3|834.2|850.02|832.92|20
1652145430000|2022-05-10 01:17:10|851.14|834.04|851.11|834.01|851.36|834.26|851.05|833.95|11
1652145440000|2022-05-10 01:17:20|851.15|834.05|850.2|833.1|851.15|834.05|850.2|833.1|11
1652145450000|2022-05-10 01:17:30|849.7|832.6|848.84|831.74|849.7|832.6|848.84|831.74|11
1652145460000|2022-05-10 01:17:40|848.77|831.67|848.45|831.35|849.06|831.96|848.45|831.35|26
1652145470000|2022-05-10 01:17:50|848.46|831.36|847.34|830.24|848.59|831.49|847.34|830.24|24
1652145480000|2022-05-10 01:18:00|847.4|830.3|847.15|830.05|847.85|830.75|846.52|829.42|27
1652145490000|2022-05-10 01:18:10|847.14|830.04|846.18|829.08|847.14|830.04|845.94|828.84|35
1652145500000|2022-05-10 01:18:20|846.17|829.07|846.9|829.8|846.9|829.8|845.87|828.77|38
1652145510000|2022-05-10 01:18:30|847.07|829.97|845.81|828.71|847.07|829.97|845.81|828.71|32
1652145520000|2022-05-10 01:18:40|845.8|828.7|844.72|827.62|845.82|828.72|844.45|827.35|27
1652145530000|2022-05-10 01:18:50|844.71|827.61|845.03|827.93|845.27|828.17|844.71|827.61|28
1652145540000|2022-05-10 01:19:00|845.04|827.94|845.03|827.93|845.1|828|844.94|827.84|18
1652145550000|2022-05-10 01:19:10|845.04|827.94|846.02|828.92|846.02|828.92|845.04|827.94|16
1652145560000|2022-05-10 01:19:20|846.03|828.93|844.51|827.41|846.03|828.93|844.51|827.41|27
1652145570000|2022-05-10 01:19:30|844.47|827.37|843.91|826.81|844.51|827.41|843.91|826.81|20
1652145580000|2022-05-10 01:19:40|843.44|826.34|843.67|826.57|844.04|826.94|843.44|826.34|25
1652145590000|2022-05-10 01:19:50|843.65|826.55|843.71|826.61|844|826.9|843.05|825.95|32
1652145600000|2022-05-10 01:20:00|844.03|826.93|845.22|828.12|845.87|828.77|844.03|826.93|29
1652145610000|2022-05-10 01:20:10|845.23|828.13|844.8|827.7|845.31|828.21|844.44|827.34|25
1652145620000|2022-05-10 01:20:20|844.74|827.64|846.54|829.44|846.82|829.72|844.69|827.59|28
1652145630000|2022-05-10 01:20:30|846.56|829.46|848.24|831.14|848.24|831.14|846.51|829.41|30
1652145640000|2022-05-10 01:20:40|848.18|831.08|848.66|831.56|849.06|831.96|848.18|831.08|28
1652145650000|2022-05-10 01:20:50|848.68|831.58|848.58|831.48|848.68|831.58|848.36|831.26|32
1652145660000|2022-05-10 01:21:00|848.67|831.57|848.82|831.72|848.82|831.72|848.62|831.52|15
1652145670000|2022-05-10 01:21:10|848.76|831.66|846.86|829.76|848.76|831.66|846.05|828.95|34
1652145680000|2022-05-10 01:21:20|846.85|829.75|845.18|828.08|846.96|829.86|845.12|828.02|22
1652145690000|2022-05-10 01:21:30|845.08|827.98|845.62|828.52|845.68|828.58|845.08|827.98|22
1652145700000|2022-05-10 01:21:40|845.66|828.56|845.12|828.02|845.74|828.64|844.66|827.56|26
1652145710000|2022-05-10 01:21:50|845.13|828.03|844.59|827.49|845.4|828.3|844.59|827.49|26
1652145720000|2022-05-10 01:22:00|844.46|827.36|845.43|828.33|845.43|828.33|844.2|827.1|26
1652145730000|2022-05-10 01:22:10|845.33|828.23|846.92|829.82|847.03|829.93|845.15|828.05|29
1652145740000|2022-05-10 01:22:20|846.98|829.88|846.86|829.76|847.01|829.91|846.68|829.58|19
1652145750000|2022-05-10 01:22:30|846.87|829.77|847.72|830.62|847.72|830.62|846.87|829.77|14
1652145760000|2022-05-10 01:22:40|847.65|830.55|849.56|832.46|849.84|832.74|847.65|830.55|28
1652145770000|2022-05-10 01:22:50|849.53|832.43|849.46|832.36|849.69|832.59|849.19|832.09|25
1652145780000|2022-05-10 01:23:00|849.45|832.35|849.93|832.83|849.95|832.85|848.84|831.74|29
1652145790000|2022-05-10 01:23:10|849.91|832.81|852.23|835.13|852.37|835.27|849.91|832.81|34
1652145800000|2022-05-10 01:23:20|852.45|835.35|852.1|835|852.51|835.41|851.66|834.56|34
1652145810000|2022-05-10 01:23:30|852.5|835.4|852.03|834.93|852.98|835.88|851.94|834.84|24
1652145820000|2022-05-10 01:23:40|852.04|834.94|851.31|834.21|852.05|834.95|851.17|834.07|28
1652145830000|2022-05-10 01:23:50|851.02|833.92|849.16|832.06|851.02|833.92|849.16|832.06|27
1652145840000|2022-05-10 01:24:00|848.77|831.67|848.77|831.67|849.11|832.01|848.26|831.16|30
1652145850000|2022-05-10 01:24:10|848.84|831.74|849.9|832.8|849.91|832.81|848.84|831.74|29
1652145860000|2022-05-10 01:24:20|849.89|832.79|848.06|830.96|849.89|832.79|847.97|830.87|25
1652145870000|2022-05-10 01:24:30|847.6|830.5|848.15|831.05|848.73|831.63|847.19|830.09|28
1652145880000|2022-05-10 01:24:40|848.13|831.03|848.19|831.09|848.48|831.38|848.05|830.95|29
1652145890000|2022-05-10 01:24:50|848.02|830.92|848.02|830.92|848.43|831.33|847.92|830.82|18
1652145900000|2022-05-10 01:25:00|848.04|830.94|848.54|831.44|848.61|831.51|847.99|830.89|35
1652145910000|2022-05-10 01:25:10|848.56|831.46|848.92|831.82|849.76|832.66|848.56|831.46|22
1652145920000|2022-05-10 01:25:20|848.94|831.84|849.13|832.03|849.35|832.25|848.61|831.51|25
1652145930000|2022-05-10 01:25:30|849.36|832.26|849.91|832.81|850.69|833.59|849.28|832.18|26
1652145940000|2022-05-10 01:25:40|849.85|832.75|849.98|832.88|850.13|833.03|849.85|832.75|24
1652145950000|2022-05-10 01:25:50|850.02|832.92|850|832.9|850.08|832.98|849.91|832.81|28
1652145960000|2022-05-10 01:26:00|850.02|832.92|852.67|835.57|852.67|835.57|849.96|832.86|30
1652145970000|2022-05-10 01:26:10|852.73|835.63|853.57|836.47|853.85|836.75|852.73|835.63|28
1652145980000|2022-05-10 01:26:20|853.64|836.54|853.16|836.06|853.77|836.67|852.96|835.86|35
1652145990000|2022-05-10 01:26:30|853.09|835.99|854.47|837.37|854.55|837.45|852.93|835.83|36
1652146000000|2022-05-10 01:26:40|854.5|837.4|854.5|837.4|854.5|837.4|853.95|836.85|21
1652146010000|2022-05-10 01:26:50|854.52|837.42|854.19|837.09|854.8|837.7|853.96|836.86|27
1652146020000|2022-05-10 01:27:00|854.34|837.24|854.52|837.42|854.71|837.61|854.18|837.08|29
1652146030000|2022-05-10 01:27:10|854.51|837.41|854.13|837.03|854.7|837.6|854.07|836.97|30
1652146040000|2022-05-10 01:27:20|854.12|837.02|852|834.9|854.13|837.03|851.6|834.5|26
1652146050000|2022-05-10 01:27:30|851.99|834.89|851.25|834.15|852.06|834.96|851.25|834.15|15
1652146060000|2022-05-10 01:27:40|851.22|834.12|851.7|834.6|851.99|834.89|851.22|834.12|18
1652146070000|2022-05-10 01:27:50|851.71|834.61|851.19|834.09|851.75|834.65|851.12|834.02|15
1652146080000|2022-05-10 01:28:00|851.22|834.12|851.04|833.94|851.25|834.15|850.76|833.66|18
1652146090000|2022-05-10 01:28:10|851.02|833.92|851.56|834.46|851.88|834.78|851.01|833.91|18
1652146100000|2022-05-10 01:28:20|851.57|834.47|851.13|834.03|851.57|834.47|851.08|833.98|16
1652146110000|2022-05-10 01:28:30|851.12|834.02|851.09|833.99|851.15|834.05|850.6|833.5|21
1652146120000|2022-05-10 01:28:40|851.1|834|850.93|833.83|851.1|834|850.6|833.5|26
1652146130000|2022-05-10 01:28:50|850.88|833.78|851.46|834.36|851.46|834.36|850.68|833.58|15
1652146140000|2022-05-10 01:29:00|851.48|834.38|854.63|837.53|854.63|837.53|851.19|834.09|32
1652146150000|2022-05-10 01:29:10|854.6|837.5|854.04|836.94|855.02|837.92|854.04|836.94|32
1652146160000|2022-05-10 01:29:20|854.32|837.22|854.46|837.36|854.47|837.37|854.22|837.12|23
1652146170000|2022-05-10 01:29:30|854.47|837.37|854.82|837.72|855.13|838.03|854.33|837.23|30
1652146180000|2022-05-10 01:29:40|854.81|837.71|853.95|836.85|854.81|837.71|853.94|836.84|25
1652146190000|2022-05-10 01:29:50|853.94|836.84|854.2|837.1|854.66|837.56|853.94|836.84|28
1652146200000|2022-05-10 01:30:00|854.13|837.03|853.22|836.12|854.14|837.04|853.17|836.07|32
1652146210000|2022-05-10 01:30:10|853.29|836.19|852.69|835.59|853.29|836.19|852.66|835.56|23
1652146220000|2022-05-10 01:30:20|852.1|835|851.28|834.18|852.1|835|851.28|834.18|23
1652146230000|2022-05-10 01:30:30|851.23|834.13|850.83|833.73|851.24|834.14|850.73|833.63|22
1652146240000|2022-05-10 01:30:40|850.89|833.79|849.01|831.91|850.89|833.79|848.37|831.27|22
1652146250000|2022-05-10 01:30:50|848.96|831.86|849.07|831.97|849.08|831.98|848.49|831.39|23
1652146260000|2022-05-10 01:31:00|849.08|831.98|848.8|831.7|849.08|831.98|848.22|831.12|31
1652146270000|2022-05-10 01:31:10|849.04|831.94|847.65|830.55|849.04|831.94|847.57|830.47|17
1652146280000|2022-05-10 01:31:20|847.42|830.32|847|829.9|847.42|830.32|846.75|829.65|23
1652146290000|2022-05-10 01:31:30|846.98|829.88|847.6|830.5|847.64|830.54|846.98|829.88|24
1652146300000|2022-05-10 01:31:40|847.59|830.49|846.87|829.77|847.97|830.87|846.86|829.76|16
1652146310000|2022-05-10 01:31:50|846.7|829.6|847.54|830.44|847.62|830.52|846.04|828.94|24
1652146320000|2022-05-10 01:32:00|847.47|830.37|847.4|830.3|847.96|830.86|847.26|830.16|18
1652146330000|2022-05-10 01:32:10|847.44|830.34|845.55|828.45|847.44|830.34|845.48|828.38|19
1652146340000|2022-05-10 01:32:20|845.49|828.39|845.69|828.59|846.22|829.12|845.49|828.39|17
1652146350000|2022-05-10 01:32:30|845.9|828.8|843.47|826.37|845.9|828.8|843.47|826.37|28
1652146360000|2022-05-10 01:32:40|843.42|826.32|842.38|825.28|843.47|826.37|842.38|825.28|19
1652146370000|2022-05-10 01:32:50|842.37|825.27|842.45|825.35|842.45|825.35|842.31|825.21|16
1652146380000|2022-05-10 01:33:00|842.49|825.39|840.88|823.78|842.64|825.54|840.88|823.78|26
1652146390000|2022-05-10 01:33:10|840.87|823.77|843.03|825.93|843.03|825.93|840.09|822.99|27
1652146400000|2022-05-10 01:33:20|843|825.9|843.74|826.64|843.76|826.66|842.64|825.54|29
1652146410000|2022-05-10 01:33:30|843.61|826.51|842.95|825.85|843.91|826.81|842.95|825.85|20
1652146420000|2022-05-10 01:33:40|842.9|825.8|840.66|823.56|842.9|825.8|840.66|823.56|29
1652146430000|2022-05-10 01:33:50|840.65|823.55|839.26|822.16|841.01|823.91|839.16|822.06|23
1652146440000|2022-05-10 01:34:00|839.3|822.2|838.4|821.3|839.87|822.77|838.3|821.2|30
1652146450000|2022-05-10 01:34:10|838.37|821.27|839.87|822.77|840.07|822.97|838.34|821.24|23
1652146460000|2022-05-10 01:34:20|839.84|822.74|841.12|824.02|841.24|824.14|839.83|822.73|30
1652146470000|2022-05-10 01:34:30|841.42|824.32|842.05|824.95|842.05|824.95|841.42|824.32|16
1652146480000|2022-05-10 01:34:40|841.97|824.87|841.22|824.12|842.01|824.91|841.2|824.1|19
1652146490000|2022-05-10 01:34:50|841.27|824.17|841.86|824.76|841.86|824.76|841.24|824.14|25
1652146500000|2022-05-10 01:35:00|841.82|824.72|840.98|823.88|841.85|824.75|840.96|823.86|24
1652146510000|2022-05-10 01:35:10|841.09|823.99|840.33|823.23|841.1|824|840.19|823.09|15
1652146520000|2022-05-10 01:35:20|840.42|823.32|840.23|823.13|840.57|823.47|839.4|822.3|29
1652146530000|2022-05-10 01:35:30|840.26|823.16|840.58|823.48|841.08|823.98|840.19|823.09|31
1652146540000|2022-05-10 01:35:40|840.47|823.37|841.54|824.44|841.64|824.54|840.45|823.35|31
1652146550000|2022-05-10 01:35:50|841.66|824.56|840.5|823.4|841.66|824.56|840.46|823.36|18
1652146560000|2022-05-10 01:36:00|840.55|823.45|841.58|824.48|841.58|824.48|840.45|823.35|27
1652146570000|2022-05-10 01:36:10|841.45|824.35|841.47|824.37|841.47|824.37|841.43|824.33|3
1652146580000|2022-05-10 01:36:20|841.85|824.75|840.54|823.44|841.85|824.75|840.54|823.44|19
1652146590000|2022-05-10 01:36:30|840.49|823.39|840.04|822.94|840.49|823.39|839.92|822.82|23
1652146600000|2022-05-10 01:36:40|839.83|822.73|839.97|822.87|840.04|822.94|839.49|822.39|18
1652146610000|2022-05-10 01:36:50|839.57|822.47|840.22|823.12|840.38|823.28|839.52|822.42|16
1652146620000|2022-05-10 01:37:00|840.21|823.11|842.03|824.93|842.03|824.93|840.1|823|31
1652146630000|2022-05-10 01:37:10|841.77|824.67|840.3|823.2|842.12|825.02|840.3|823.2|27
1652146640000|2022-05-10 01:37:20|840.29|823.19|840.81|823.71|841.02|823.92|840.22|823.12|29
1652146650000|2022-05-10 01:37:30|840.84|823.74|840.13|823.03|840.92|823.82|840.07|822.97|17
1652146660000|2022-05-10 01:37:40|840.14|823.04|839.08|821.98|840.25|823.15|839.08|821.98|24
1652146670000|2022-05-10 01:37:50|839.15|822.05|838.36|821.26|839.16|822.06|838.08|820.98|22
1652146680000|2022-05-10 01:38:00|838.34|821.24|838.74|821.64|838.96|821.86|838.34|821.24|24
1652146690000|2022-05-10 01:38:10|838.79|821.69|840.44|823.34|840.44|823.34|838.74|821.64|24
1652146700000|2022-05-10 01:38:20|840.32|823.22|840.25|823.15|840.5|823.4|840.05|822.95|20
1652146710000|2022-05-10 01:38:30|840.2|823.1|840.49|823.39|840.58|823.48|840.11|823.01|17
1652146720000|2022-05-10 01:38:40|840.43|823.33|841.07|823.97|841.36|824.26|840.43|823.33|31
1652146730000|2022-05-10 01:38:50|841.06|823.96|839.24|822.14|841.06|823.96|839.22|822.12|27
1652146740000|2022-05-10 01:39:00|839.22|822.12|837.94|820.84|839.22|822.12|837.53|820.43|22
1652146750000|2022-05-10 01:39:10|837.72|820.62|837.61|820.51|838|820.9|837.3|820.2|28
1652146760000|2022-05-10 01:39:20|837.5|820.4|838.09|820.99|838.31|821.21|837.46|820.36|18
1652146770000|2022-05-10 01:39:30|838.07|820.97|838.97|821.87|839.73|822.63|838|820.9|17
1652146780000|2022-05-10 01:39:40|839.36|822.26|839.89|822.79|840.04|822.94|839.09|821.99|34
1652146790000|2022-05-10 01:39:50|840.24|823.14|841.18|824.08|841.41|824.31|840.1|823|21
1652146800000|2022-05-10 01:40:00|841.02|823.92|841.23|824.13|841.66|824.56|841.02|823.92|24
1652146810000|2022-05-10 01:40:10|841.22|824.12|842.27|825.17|842.5|825.4|841.07|823.97|26
1652146820000|2022-05-10 01:40:20|842.41|825.31|842.8|825.7|842.8|825.7|842.35|825.25|13
1652146830000|2022-05-10 01:40:30|843.2|826.1|842.27|825.17|843.21|826.11|842.05|824.95|27
1652146840000|2022-05-10 01:40:40|842.26|825.16|842.24|825.14|842.45|825.35|841.99|824.89|22
1652146850000|2022-05-10 01:40:50|842.04|824.94|841.46|824.36|842.12|825.02|841.46|824.36|17
1652146860000|2022-05-10 01:41:00|841.53|824.43|841.05|823.95|841.86|824.76|840.44|823.34|25
1652146870000|2022-05-10 01:41:10|840.99|823.89|839.17|822.07|840.99|823.89|839.17|822.07|26
1652146880000|2022-05-10 01:41:20|839.14|822.04|838.8|821.7|839.14|822.04|838.52|821.42|22
1652146890000|2022-05-10 01:41:30|838.78|821.68|837.79|820.69|838.82|821.72|837.79|820.69|24
1652146900000|2022-05-10 01:41:40|837.84|820.74|836.51|819.41|837.86|820.76|836.21|819.11|25
1652146910000|2022-05-10 01:41:50|836.4|819.3|836.92|819.82|837.29|820.19|836.4|819.3|26
1652146920000|2022-05-10 01:42:00|836.91|819.81|837.16|820.06|837.21|820.11|836.78|819.68|17
1652146930000|2022-05-10 01:42:10|837.21|820.11|837.49|820.39|837.7|820.6|837.08|819.98|20
1652146940000|2022-05-10 01:42:20|837.71|820.61|839.33|822.23|839.33|822.23|837.36|820.26|24
1652146950000|2022-05-10 01:42:30|839.41|822.31|840|822.9|840|822.9|839.41|822.31|25
1652146960000|2022-05-10 01:42:40|840.02|822.92|840.46|823.36|840.77|823.67|839.87|822.77|25
1652146970000|2022-05-10 01:42:50|840.44|823.34|840.86|823.76|841.11|824.01|840.44|823.34|11
1652146980000|2022-05-10 01:43:00|840.91|823.81|841.06|823.96|841.14|824.04|840.64|823.54|26
1652146990000|2022-05-10 01:43:10|841.05|823.95|841.26|824.16|841.26|824.16|841|823.9|18
1652147000000|2022-05-10 01:43:20|841.27|824.17|841.17|824.07|841.82|824.72|841.01|823.91|22
1652147010000|2022-05-10 01:43:30|841.1|824|840.92|823.82|841.1|824|840.63|823.53|24
1652147020000|2022-05-10 01:43:40|841.25|824.15|841.28|824.18|842.41|825.31|841.25|824.15|26
1652147030000|2022-05-10 01:43:50|841.27|824.17|839.79|822.69|841.27|824.17|839.45|822.35|19
1652147040000|2022-05-10 01:44:00|839.44|822.34|840.92|823.82|840.92|823.82|839.21|822.11|28
1652147050000|2022-05-10 01:44:10|840.99|823.89|841.92|824.82|842.19|825.09|840.55|823.45|30
1652147060000|2022-05-10 01:44:20|841.87|824.77|842.35|825.25|842.77|825.67|841.76|824.66|22
1652147070000|2022-05-10 01:44:30|842.78|825.68|842.86|825.76|842.92|825.82|842.75|825.65|22
1652147080000|2022-05-10 01:44:40|842.8|825.7|843.55|826.45|843.83|826.73|842.51|825.41|24
1652147090000|2022-05-10 01:44:50|843.59|826.49|842.9|825.8|843.65|826.55|842.19|825.09|30
1652147100000|2022-05-10 01:45:00|842.89|825.79|842.8|825.7|843.2|826.1|842.7|825.6|23
1652147110000|2022-05-10 01:45:10|842.68|825.58|842.47|825.37|842.68|825.58|842.14|825.04|19
1652147120000|2022-05-10 01:45:20|842.04|824.94|839.67|822.57|842.04|824.94|839.67|822.57|26
1652147130000|2022-05-10 01:45:30|839.66|822.56|839.63|822.53|839.85|822.75|839.07|821.97|19
1652147140000|2022-05-10 01:45:40|839.71|822.61|839.98|822.88|840.2|823.1|839.71|822.61|20
1652147150000|2022-05-10 01:45:50|840.09|822.99|840.02|822.92|840.27|823.17|839.36|822.26|26
1652147160000|2022-05-10 01:46:00|839.88|822.78|841|823.9|841.06|823.96|839.73|822.63|27
1652147170000|2022-05-10 01:46:10|841.02|823.92|842.21|825.11|842.54|825.44|841|823.9|24
1652147180000|2022-05-10 01:46:20|842.19|825.09|842.97|825.87|842.97|825.87|842.19|825.09|29
1652147190000|2022-05-10 01:46:30|842.99|825.89|843.78|826.68|843.78|826.68|842.91|825.81|24
1652147200000|2022-05-10 01:46:40|844.01|826.91|844.46|827.36|844.59|827.49|844.01|826.91|22
1652147210000|2022-05-10 01:46:50|844.6|827.5|844.58|827.48|844.68|827.58|844.57|827.47|18
1652147220000|2022-05-10 01:47:00|844.6|827.5|845.62|828.52|845.62|828.52|844.48|827.38|28
1652147230000|2022-05-10 01:47:10|845.59|828.49|845.64|828.54|845.8|828.7|845.59|828.49|25
1652147240000|2022-05-10 01:47:20|845.68|828.58|844.77|827.67|845.71|828.61|844.2|827.1|29
1652147250000|2022-05-10 01:47:30|844.72|827.62|843.93|826.83|844.76|827.66|843.62|826.52|35
1652147260000|2022-05-10 01:47:40|843.94|826.84|843.44|826.34|844.05|826.95|843.44|826.34|11
1652147270000|2022-05-10 01:47:50|843.36|826.26|844.01|826.91|844.05|826.95|843.29|826.19|12
1652147280000|2022-05-10 01:48:00|843.99|826.89|844.8|827.7|844.84|827.74|843.99|826.89|12
1652147290000|2022-05-10 01:48:10|844.82|827.72|845.58|828.48|845.71|828.61|844.8|827.7|17
1652147300000|2022-05-10 01:48:20|845.6|828.5|844.13|827.03|845.6|828.5|844.13|827.03|31
1652147310000|2022-05-10 01:48:30|844.42|827.32|843.12|826.02|844.42|827.32|843.04|825.94|29
1652147320000|2022-05-10 01:48:40|842.44|825.34|841.96|824.86|842.77|825.67|841.87|824.77|19
1652147330000|2022-05-10 01:48:50|841.93|824.83|841.19|824.09|842.57|825.47|840.92|823.82|21
1652147340000|2022-05-10 01:49:00|841.32|824.22|840.34|823.24|841.32|824.22|840.15|823.05|28
1652147350000|2022-05-10 01:49:10|840.44|823.34|841.08|823.98|841.24|824.14|840.44|823.34|23
1652147360000|2022-05-10 01:49:20|840.94|823.84|838.2|821.1|840.94|823.84|838.2|821.1|19
1652147370000|2022-05-10 01:49:30|838.18|821.08|838.57|821.47|839|821.9|838.08|820.98|21
1652147380000|2022-05-10 01:49:40|838.44|821.34|838.43|821.33|838.69|821.59|837.93|820.83|15
1652147390000|2022-05-10 01:49:50|838.44|821.34|839.71|822.61|839.83|822.73|838.44|821.34|23
1652147400000|2022-05-10 01:50:00|839.7|822.6|841.08|823.98|841.61|824.51|839.7|822.6|34
1652147410000|2022-05-10 01:50:10|841.1|824|843.44|826.34|843.58|826.48|841.1|824|33
1652147420000|2022-05-10 01:50:20|843.83|826.73|844.15|827.05|844.48|827.38|843.43|826.33|22
1652147430000|2022-05-10 01:50:30|844.21|827.11|843.27|826.17|844.35|827.25|843|825.9|18
1652147440000|2022-05-10 01:50:40|843.22|826.12|843.55|826.45|843.62|826.52|842.83|825.73|27
1652147450000|2022-05-10 01:50:50|843.81|826.71|844.78|827.68|844.78|827.68|843.72|826.62|32
1652147460000|2022-05-10 01:51:00|844.77|827.67|845.61|828.51|845.65|828.55|844.77|827.67|21
1652147470000|2022-05-10 01:51:10|845.63|828.53|846.92|829.82|846.93|829.83|845.61|828.51|21
1652147480000|2022-05-10 01:51:20|846.93|829.83|846.7|829.6|847.59|830.49|846.6|829.5|23
1652147490000|2022-05-10 01:51:30|846.71|829.61|846.16|829.06|846.71|829.61|845.96|828.86|10
1652147500000|2022-05-10 01:51:40|845.98|828.88|846.84|829.74|846.84|829.74|845.98|828.88|16
1652147510000|2022-05-10 01:51:50|846.75|829.65|848.5|831.4|848.52|831.42|846.75|829.65|17
1652147520000|2022-05-10 01:52:00|848.39|831.29|848.54|831.44|849.84|832.74|848.39|831.29|20
1652147530000|2022-05-10 01:52:10|848.52|831.42|849.08|831.98|849.08|831.98|848.14|831.04|21
1652147540000|2022-05-10 01:52:20|849.32|832.22|849.91|832.81|850.53|833.43|849.03|831.93|28
1652147550000|2022-05-10 01:52:30|849.98|832.88|850.54|833.44|850.68|833.58|849.79|832.69|22
1652147560000|2022-05-10 01:52:40|850.53|833.43|850.3|833.2|850.53|833.43|850.11|833.01|13
1652147570000|2022-05-10 01:52:50|850.29|833.19|850.75|833.65|850.86|833.76|850.28|833.18|17
1652147580000|2022-05-10 01:53:00|851.82|834.72|852.38|835.28|852.51|835.41|851.82|834.72|26
1652147590000|2022-05-10 01:53:10|852.39|835.29|851.09|833.99|852.39|835.29|851.08|833.98|19
1652147600000|2022-05-10 01:53:20|851.04|833.94|850.49|833.39|851.13|834.03|849.93|832.83|24
1652147610000|2022-05-10 01:53:30|850.7|833.6|850.11|833.01|850.82|833.72|849.99|832.89|23
1652147620000|2022-05-10 01:53:40|850.13|833.03|852.12|835.02|852.16|835.06|850.05|832.95|28
1652147630000|2022-05-10 01:53:50|852.13|835.03|853.02|835.92|853.02|835.92|852.1|835|21
1652147640000|2022-05-10 01:54:00|853.01|835.91|853.12|836.02|853.41|836.31|852.64|835.54|24
1652147650000|2022-05-10 01:54:10|853.01|835.91|852.27|835.17|853.01|835.91|852.27|835.17|19
1652147660000|2022-05-10 01:54:20|852.26|835.16|852.44|835.34|852.44|835.34|852.05|834.95|11
1652147670000|2022-05-10 01:54:30|852.53|835.43|852.8|835.7|852.8|835.7|852.41|835.31|6
1652147680000|2022-05-10 01:54:40|853.8|836.7|854.38|837.28|854.38|837.28|853.63|836.53|17
1652147690000|2022-05-10 01:54:50|854.47|837.37|854.06|836.96|854.86|837.76|853.97|836.87|23
1652147700000|2022-05-10 01:55:00|853.42|836.32|853.4|836.3|853.99|836.89|853.38|836.28|27
1652147710000|2022-05-10 01:55:10|853.37|836.27|851.85|834.75|853.4|836.3|851.84|834.74|28
1652147720000|2022-05-10 01:55:20|851.95|834.85|850.92|833.82|851.95|834.85|850.92|833.82|24
1652147730000|2022-05-10 01:55:30|850.75|833.65|849.74|832.64|850.83|833.73|849.46|832.36|28
1652147740000|2022-05-10 01:55:40|849.31|832.21|849.7|832.6|849.72|832.62|849.2|832.1|20
1652147750000|2022-05-10 01:55:50|849.74|832.64|849.99|832.89|850.12|833.02|849.72|832.62|19
1652147760000|2022-05-10 01:56:00|849.98|832.88|849.92|832.82|850.1|833|849.57|832.47|22
1652147770000|2022-05-10 01:56:10|849.93|832.83|850.46|833.36|850.98|833.88|849.93|832.83|22
1652147780000|2022-05-10 01:56:20|850.52|833.42|852.07|834.97|852.07|834.97|850.52|833.42|26
1652147790000|2022-05-10 01:56:30|852.01|834.91|853.67|836.57|853.89|836.79|852|834.9|18
1652147800000|2022-05-10 01:56:40|853.49|836.39|853.09|835.99|853.49|836.39|853.01|835.91|18
1652147810000|2022-05-10 01:56:50|853.07|835.97|853.88|836.78|854.51|837.41|853.03|835.93|25
1652147820000|2022-05-10 01:57:00|853.83|836.73|854.05|836.95|854.3|837.2|853.41|836.31|32
1652147830000|2022-05-10 01:57:10|854.08|836.98|853.96|836.86|854.76|837.66|853.36|836.26|31
1652147840000|2022-05-10 01:57:20|853.95|836.85|853.99|836.89|854.17|837.07|853.95|836.85|22
1652147850000|2022-05-10 01:57:30|853.54|836.44|853.95|836.85|853.95|836.85|853.45|836.35|33
1652147860000|2022-05-10 01:57:40|853.96|836.86|853.61|836.51|854.04|836.94|853.61|836.51|14
1652147870000|2022-05-10 01:57:50|853.63|836.53|852.91|835.81|853.63|836.53|852.77|835.67|16
1652147880000|2022-05-10 01:58:00|852.99|835.89|852.76|835.66|853.21|836.11|852.7|835.6|22
1652147890000|2022-05-10 01:58:10|852.75|835.65|851.99|834.89|852.83|835.73|851.99|834.89|23
1652147900000|2022-05-10 01:58:20|851.94|834.84|850.48|833.38|851.97|834.87|850.45|833.35|18
1652147910000|2022-05-10 01:58:30|850.47|833.37|849.98|832.88|850.51|833.41|849.71|832.61|21
1652147920000|2022-05-10 01:58:40|850.04|832.94|849.95|832.85|850.04|832.94|849.83|832.73|15
1652147930000|2022-05-10 01:58:50|849.97|832.87|850.29|833.19|850.36|833.26|849.97|832.87|18
1652147940000|2022-05-10 01:59:00|850.19|833.09|849.5|832.4|850.19|833.09|849.5|832.4|16
1652147950000|2022-05-10 01:59:10|849.42|832.32|847.92|830.82|849.42|832.32|847.92|830.82|17
1652147960000|2022-05-10 01:59:20|848.02|830.92|848.26|831.16|848.26|831.16|847.7|830.6|17
1652147970000|2022-05-10 01:59:30|848.2|831.1|849.1|832|849.22|832.12|848.18|831.08|22
1652147980000|2022-05-10 01:59:40|849.08|831.98|848.87|831.77|849.13|832.03|848.87|831.77|17
1652147990000|2022-05-10 01:59:50|848.49|831.39|848.09|830.99|848.49|831.39|848.05|830.95|21
1652148000000|2022-05-10 02:00:00|848.12|831.02|848.26|831.16|849.14|832.04|848.06|830.96|31
1652148010000|2022-05-10 02:00:10|848.25|831.15|847.55|830.45|848.29|831.19|847.53|830.43|17
1652148020000|2022-05-10 02:00:20|847.5|830.4|847.5|830.4|848.01|830.91|847.5|830.4|21
1652148030000|2022-05-10 02:00:30|847.45|830.35|849.09|831.99|849.42|832.32|847.28|830.18|27
1652148040000|2022-05-10 02:00:40|849.15|832.05|849.25|832.15|850.05|832.95|849.09|831.99|21
1652148050000|2022-05-10 02:00:50|849.21|832.11|848.96|831.86|849.3|832.2|848.52|831.42|27
1652148060000|2022-05-10 02:01:00|848.95|831.85|848.03|830.93|848.97|831.87|847.62|830.52|30
1652148070000|2022-05-10 02:01:10|847.66|830.56|846.77|829.67|847.66|830.56|846.76|829.66|16
1652148080000|2022-05-10 02:01:20|846.78|829.68|846.23|829.13|846.85|829.75|845.69|828.59|27
1652148090000|2022-05-10 02:01:30|846.24|829.14|845.79|828.69|846.27|829.17|845.79|828.69|18
1652148100000|2022-05-10 02:01:40|845.85|828.75|846.2|829.1|846.4|829.3|845.85|828.75|20
1652148110000|2022-05-10 02:01:50|846.21|829.11|846.3|829.2|846.32|829.22|846.08|828.98|16
1652148120000|2022-05-10 02:02:00|846.29|829.19|845.21|828.11|846.29|829.19|845.14|828.04|19
1652148130000|2022-05-10 02:02:10|845.17|828.07|843.92|826.82|845.27|828.17|843.92|826.82|25
1652148140000|2022-05-10 02:02:20|843.95|826.85|844.05|826.95|844.06|826.96|843.74|826.64|20
1652148150000|2022-05-10 02:02:30|844.39|827.29|845.32|828.22|845.32|828.22|844.29|827.19|24
1652148160000|2022-05-10 02:02:40|845.29|828.19|845.11|828.01|845.35|828.25|845.05|827.95|19
1652148170000|2022-05-10 02:02:50|845.15|828.05|844.62|827.52|845.85|828.75|844.51|827.41|26
1652148180000|2022-05-10 02:03:00|844.58|827.48|844.89|827.79|844.89|827.79|844.45|827.35|17
1652148190000|2022-05-10 02:03:10|844.93|827.83|844.07|826.97|844.94|827.84|843.66|826.56|24
1652148200000|2022-05-10 02:03:20|844.11|827.01|843.2|826.1|844.18|827.08|843.03|825.93|23
1652148210000|2022-05-10 02:03:30|843.22|826.12|842.32|825.22|843.54|826.44|842.32|825.22|17
1652148220000|2022-05-10 02:03:40|842.28|825.18|841.29|824.19|842.28|825.18|841.29|824.19|15
1652148230000|2022-05-10 02:03:50|841.3|824.2|841.29|824.19|841.34|824.24|841.28|824.18|10
1652148240000|2022-05-10 02:04:00|841.07|823.97|840.91|823.81|841.07|823.97|840.44|823.34|29
1652148250000|2022-05-10 02:04:10|840.9|823.8|841.89|824.79|841.89|824.79|840.49|823.39|34
1652148260000|2022-05-10 02:04:20|841.71|824.61|842.77|825.67|842.9|825.8|841.71|824.61|25
1652148270000|2022-05-10 02:04:30|842.78|825.68|843.84|826.74|843.84|826.74|842.75|825.65|24
1652148280000|2022-05-10 02:04:40|843.82|826.72|844.96|827.86|844.96|827.86|843.68|826.58|22
1652148290000|2022-05-10 02:04:50|845.08|827.98|845.01|827.91|845.15|828.05|845.01|827.91|9
1652148300000|2022-05-10 02:05:00|845.02|827.92|844.91|827.81|845.65|828.55|844.73|827.63|27
1652148310000|2022-05-10 02:05:10|844.94|827.84|845.71|828.61|846|828.9|844.94|827.84|30
1652148320000|2022-05-10 02:05:20|845.65|828.55|846.31|829.21|846.4|829.3|845.65|828.55|19
1652148330000|2022-05-10 02:05:30|846.38|829.28|846.43|829.33|846.43|829.33|846.31|829.21|12
1652148340000|2022-05-10 02:05:40|846.47|829.37|846.13|829.03|846.48|829.38|845.91|828.81|26
1652148350000|2022-05-10 02:05:50|845.99|828.89|845.94|828.84|846.11|829.01|845.94|828.84|13
1652148360000|2022-05-10 02:06:00|845.93|828.83|844.79|827.69|845.94|828.84|844.79|827.69|19
1652148370000|2022-05-10 02:06:10|844.65|827.55|843.37|826.27|845|827.9|843.29|826.19|23
1652148380000|2022-05-10 02:06:20|843.33|826.23|844.37|827.27|844.37|827.27|843.33|826.23|24
1652148390000|2022-05-10 02:06:30|844.45|827.35|844.74|827.64|844.76|827.66|844.45|827.35|6
1652148400000|2022-05-10 02:06:40|844.73|827.63|844.87|827.77|845.02|827.92|844.49|827.39|15
1652148410000|2022-05-10 02:06:50|844.86|827.76|846.21|829.11|846.55|829.45|844.86|827.76|28
1652148420000|2022-05-10 02:07:00|846.19|829.09|846.94|829.84|847.05|829.95|846.19|829.09|27
1652148430000|2022-05-10 02:07:10|846.95|829.85|846.7|829.6|847.05|829.95|846.7|829.6|19
1652148440000|2022-05-10 02:07:20|846.3|829.2|846.89|829.79|846.92|829.82|845.88|828.78|27
1652148450000|2022-05-10 02:07:30|846.86|829.76|846.1|829|846.92|829.82|845.82|828.72|28
1652148460000|2022-05-10 02:07:40|846.06|828.96|845.7|828.6|846.11|829.01|845.69|828.59|17
1652148470000|2022-05-10 02:07:50|845.69|828.59|844.83|827.73|845.69|828.59|844.83|827.73|11
1652148480000|2022-05-10 02:08:00|844.7|827.6|842.98|825.88|844.7|827.6|842.77|825.67|12
1652148490000|2022-05-10 02:08:10|842.8|825.7|841.21|824.11|842.84|825.74|841.21|824.11|27
1652148500000|2022-05-10 02:08:20|841.13|824.03|840.11|823.01|841.16|824.06|840.08|822.98|31
1652148510000|2022-05-10 02:08:30|840.03|822.93|839.7|822.6|840.36|823.26|839.7|822.6|28
1652148520000|2022-05-10 02:08:40|839.6|822.5|838.98|821.88|839.65|822.55|838.36|821.26|32
1652148530000|2022-05-10 02:08:50|838.45|821.35|838.91|821.81|838.92|821.82|838.43|821.33|24
1652148540000|2022-05-10 02:09:00|838.9|821.8|839.29|822.19|839.35|822.25|838.33|821.23|30
1652148550000|2022-05-10 02:09:10|839.24|822.14|838.92|821.82|839.25|822.15|838.46|821.36|21
1652148560000|2022-05-10 02:09:20|839.01|821.91|838.23|821.13|839.05|821.95|838.17|821.07|19
1652148570000|2022-05-10 02:09:30|838.27|821.17|838.64|821.54|838.64|821.54|838.21|821.11|18
1652148580000|2022-05-10 02:09:40|838.63|821.53|839.06|821.96|839.06|821.96|838.36|821.26|14
1652148590000|2022-05-10 02:09:50|839.1|822|839.47|822.37|839.79|822.69|839.1|822|20
1652148600000|2022-05-10 02:10:00|839.45|822.35|840.99|823.89|840.99|823.89|839.41|822.31|24
1652148610000|2022-05-10 02:10:10|840.94|823.84|843.53|826.43|843.9|826.8|840.94|823.84|34
1652148620000|2022-05-10 02:10:20|843.68|826.58|843.43|826.33|844.02|826.92|843.41|826.31|24
1652148630000|2022-05-10 02:10:30|843.37|826.27|841.91|824.81|843.37|826.27|841.59|824.49|32
1652148640000|2022-05-10 02:10:40|841.95|824.85|841.22|824.12|842.1|825|841.22|824.12|27
1652148650000|2022-05-10 02:10:50|841.19|824.09|840.1|823|841.22|824.12|839.98|822.88|28
1652148660000|2022-05-10 02:11:00|840.05|822.95|840.12|823.02|840.27|823.17|839.94|822.84|8
1652148670000|2022-05-10 02:11:10|840.24|823.14|840.29|823.19|840.89|823.79|840.09|822.99|18
1652148680000|2022-05-10 02:11:20|840.25|823.15|839.49|822.39|840.27|823.17|839.49|822.39|10
1652148690000|2022-05-10 02:11:30|839.57|822.47|838.69|821.59|839.57|822.47|838.69|821.59|14
1652148700000|2022-05-10 02:11:40|838.74|821.64|838.21|821.11|838.75|821.65|838|820.9|16
1652148710000|2022-05-10 02:11:50|838.23|821.13|838.9|821.8|839.03|821.93|838.23|821.13|8
1652148720000|2022-05-10 02:12:00|838.79|821.69|838.59|821.49|839|821.9|838.59|821.49|5
1652148730000|2022-05-10 02:12:10|838.38|821.28|838.62|821.52|838.66|821.56|838.09|820.99|25
1652148740000|2022-05-10 02:12:20|838.36|821.26|838.15|821.05|838.71|821.61|838.15|821.05|7
1652148750000|2022-05-10 02:12:30|838.26|821.16|838.5|821.4|838.5|821.4|838.04|820.94|14
1652148760000|2022-05-10 02:12:40|838.62|821.52|840.6|823.5|840.79|823.69|838.62|821.52|20
1652148770000|2022-05-10 02:12:50|840.67|823.57|841.13|824.03|841.13|824.03|840.67|823.57|28
1652148780000|2022-05-10 02:13:00|841.24|824.14|842.05|824.95|842.32|825.22|841.24|824.14|31
1652148790000|2022-05-10 02:13:10|842.21|825.11|841.62|824.52|842.21|825.11|841.57|824.47|9
1652148800000|2022-05-10 02:13:20|841.04|823.94|840.25|823.15|841.04|823.94|840.1|823|26
1652148810000|2022-05-10 02:13:30|839.86|822.76|840.57|823.47|840.57|823.47|839.25|822.15|31
1652148820000|2022-05-10 02:13:40|840.43|823.33|842.13|825.03|842.46|825.36|840.43|823.33|30
1652148830000|2022-05-10 02:13:50|841.36|824.26|841.97|824.87|842.15|825.05|841.36|824.26|20
1652148840000|2022-05-10 02:14:00|841.99|824.89|842.08|824.98|842.53|825.43|841.99|824.89|18
1652148850000|2022-05-10 02:14:10|842.06|824.96|841.62|824.52|842.08|824.98|841.49|824.39|23
1652148860000|2022-05-10 02:14:20|841.57|824.47|841.22|824.12|841.6|824.5|841.22|824.12|19
1652148870000|2022-05-10 02:14:30|841.08|823.98|842.51|825.41|842.52|825.42|840.91|823.81|23
1652148880000|2022-05-10 02:14:40|842.52|825.42|843.26|826.16|843.26|826.16|842.49|825.39|22
1652148890000|2022-05-10 02:14:50|843.36|826.26|844.2|827.1|844.25|827.15|843.29|826.19|24
1652148900000|2022-05-10 02:15:00|844.45|827.35|843.42|826.32|844.85|827.75|843.42|826.32|27
1652148910000|2022-05-10 02:15:10|843.51|826.41|845.01|827.91|845.07|827.97|843.24|826.14|30
1652148920000|2022-05-10 02:15:20|845.02|827.92|844.06|826.96|845.11|828.01|844.05|826.95|28
1652148930000|2022-05-10 02:15:30|844.14|827.04|843.59|826.49|844.83|827.73|843.47|826.37|27
1652148940000|2022-05-10 02:15:40|843.54|826.44|843.54|826.44|843.56|826.46|843.44|826.34|18
1652148950000|2022-05-10 02:15:50|843.55|826.45|843.26|826.16|843.68|826.58|843.1|826|27
1652148960000|2022-05-10 02:16:00|843.14|826.04|842.58|825.48|843.17|826.07|842.18|825.08|32
1652148970000|2022-05-10 02:16:10|842.57|825.47|843.2|826.1|843.28|826.18|842.5|825.4|24
1652148980000|2022-05-10 02:16:20|843.06|825.96|843.2|826.1|843.85|826.75|843.06|825.96|13
1652148990000|2022-05-10 02:16:30|843.29|826.19|843.06|825.96|843.52|826.42|843.06|825.96|20
1652149000000|2022-05-10 02:16:40|843.07|825.97|843.1|826|843.11|826.01|843.05|825.95|10
1652149010000|2022-05-10 02:16:50|843.08|825.98|843.61|826.51|843.66|826.56|843.07|825.97|16
1652149020000|2022-05-10 02:17:00|843.77|826.67|844.15|827.05|844.21|827.11|843.77|826.67|11
1652149030000|2022-05-10 02:17:10|844.19|827.09|845.64|828.54|845.76|828.66|844.19|827.09|20
1652149040000|2022-05-10 02:17:20|845.54|828.44|846.78|829.68|846.95|829.85|845.54|828.44|25
1652149050000|2022-05-10 02:17:30|846.9|829.8|846.92|829.82|846.97|829.87|846.72|829.62|11
1652149060000|2022-05-10 02:17:40|847.81|830.71|848.26|831.16|848.72|831.62|847.79|830.69|32
1652149070000|2022-05-10 02:17:50|848.09|830.99|847.34|830.24|848.64|831.54|847.17|830.07|32
1652149080000|2022-05-10 02:18:00|847.35|830.25|847.44|830.34|847.99|830.89|847.29|830.19|27
1652149090000|2022-05-10 02:18:10|847.47|830.37|847.29|830.19|847.63|830.53|847.29|830.19|15
1652149100000|2022-05-10 02:18:20|847.26|830.16|847.17|830.07|847.26|830.16|846.78|829.68|24
1652149110000|2022-05-10 02:18:30|847.18|830.08|847.44|830.34|847.85|830.75|847.18|830.08|15
1652149120000|2022-05-10 02:18:40|847.45|830.35|848.04|830.94|848.3|831.2|847.35|830.25|17
1652149130000|2022-05-10 02:18:50|848.03|830.93|848.07|830.97|848.19|831.09|848.03|830.93|16
1652149140000|2022-05-10 02:19:00|848.25|831.15|848.09|830.99|848.34|831.24|848.01|830.91|18
1652149150000|2022-05-10 02:19:10|848.08|830.98|847.3|830.2|848.22|831.12|847.2|830.1|18
1652149160000|2022-05-10 02:19:20|847.32|830.22|847.42|830.32|848.08|830.98|847.25|830.15|13
1652149170000|2022-05-10 02:19:30|847.39|830.29|847.28|830.18|847.39|830.29|847.21|830.11|6
1652149180000|2022-05-10 02:19:40|847.55|830.45|847.71|830.61|847.72|830.62|847.47|830.37|16
1652149190000|2022-05-10 02:19:50|847.64|830.54|848.7|831.6|848.87|831.77|847.64|830.54|20
1652149200000|2022-05-10 02:20:00|848.74|831.64|849.08|831.98|849.74|832.64|848.72|831.62|26
1652149210000|2022-05-10 02:20:10|849.15|832.05|848.78|831.68|849.15|832.05|848.47|831.37|30
1652149220000|2022-05-10 02:20:20|848.81|831.71|847.45|830.35|848.81|831.71|847.45|830.35|15
1652149230000|2022-05-10 02:20:30|847.39|830.29|847.91|830.81|847.92|830.82|847.34|830.24|15
1652149240000|2022-05-10 02:20:40|847.84|830.74|847.83|830.73|847.95|830.85|847.78|830.68|13
1652149250000|2022-05-10 02:20:50|847.84|830.74|847.9|830.8|847.91|830.81|847.73|830.63|10
1652149260000|2022-05-10 02:21:00|847.75|830.65|846.63|829.53|847.76|830.66|846.63|829.53|13
1652149270000|2022-05-10 02:21:10|846.61|829.51|846|828.9|846.7|829.6|845.96|828.86|23
1652149280000|2022-05-10 02:21:20|846.01|828.91|845.4|828.3|846.11|829.01|845.2|828.1|21
1652149290000|2022-05-10 02:21:30|845.76|828.66|847.33|830.23|847.63|830.53|845.76|828.66|30
1652149300000|2022-05-10 02:21:40|847.3|830.2|847.43|830.33|847.74|830.64|847.1|830|13
1652149310000|2022-05-10 02:21:50|847.44|830.34|849.58|832.48|849.58|832.48|847.42|830.32|20
1652149320000|2022-05-10 02:22:00|849.31|832.21|849.59|832.49|849.67|832.57|848.95|831.85|18
1652149330000|2022-05-10 02:22:10|849.54|832.44|848.27|831.17|849.86|832.76|848.08|830.98|28
1652149340000|2022-05-10 02:22:20|848.19|831.09|846.52|829.42|848.22|831.12|846.11|829.01|26
1652149350000|2022-05-10 02:22:30|846.44|829.34|844.92|827.82|846.44|829.34|844.73|827.63|25
1652149360000|2022-05-10 02:22:40|844.96|827.86|845.08|827.98|845.36|828.26|844.96|827.86|21
1652149370000|2022-05-10 02:22:50|845.15|828.05|844.04|826.94|845.15|828.05|844.04|826.94|25
1652149380000|2022-05-10 02:23:00|843.31|826.21|843.95|826.85|844.01|826.91|843.31|826.21|30
1652149390000|2022-05-10 02:23:10|843.96|826.86|843.06|825.96|844.01|826.91|843.06|825.96|27
1652149400000|2022-05-10 02:23:20|843.04|825.94|842.51|825.41|843.06|825.96|842.24|825.14|29
1652149410000|2022-05-10 02:23:30|842.52|825.42|842.08|824.98|842.52|825.42|841.93|824.83|13
1652149420000|2022-05-10 02:23:40|842.06|824.96|841.3|824.2|842.06|824.96|841.17|824.07|16
1652149430000|2022-05-10 02:23:50|841.31|824.21|842.86|825.76|842.93|825.83|841.3|824.2|23
1652149440000|2022-05-10 02:24:00|842.85|825.75|843.42|826.32|843.44|826.34|842.85|825.75|17
1652149450000|2022-05-10 02:24:10|843.82|826.72|844.35|827.25|844.58|827.48|843.82|826.72|13
1652149460000|2022-05-10 02:24:20|844.22|827.12|844.85|827.75|845.36|828.26|844.18|827.08|25
1652149470000|2022-05-10 02:24:30|844.7|827.6|846.81|829.71|846.89|829.79|844.7|827.6|27
1652149480000|2022-05-10 02:24:40|847.17|830.07|847.7|830.6|847.79|830.69|847.17|830.07|13
1652149490000|2022-05-10 02:24:50|847.6|830.5|847.79|830.69|847.79|830.69|847.49|830.39|17
1652149500000|2022-05-10 02:25:00|847.61|830.51|847.69|830.59|847.79|830.69|847.59|830.49|6
1652149510000|2022-05-10 02:25:10|847.74|830.64|848.85|831.75|848.85|831.75|847.65|830.55|17
1652149520000|2022-05-10 02:25:20|848.95|831.85|849.99|832.89|849.99|832.89|848.9|831.8|28
1652149530000|2022-05-10 02:25:30|849.82|832.72|850.55|833.45|850.55|833.45|849.8|832.7|9
1652149540000|2022-05-10 02:25:40|850.59|833.49|851.9|834.8|851.91|834.81|850.35|833.25|24
1652149550000|2022-05-10 02:25:50|851.88|834.78|850.93|833.83|851.88|834.78|850.73|833.63|14
1652149560000|2022-05-10 02:26:00|851.24|834.14|851.55|834.45|851.6|834.5|851.15|834.05|12
1652149570000|2022-05-10 02:26:10|851.6|834.5|851.61|834.51|851.61|834.51|851.05|833.95|20
1652149580000|2022-05-10 02:26:20|851.49|834.39|851.56|834.46|851.69|834.59|851.33|834.23|14
1652149590000|2022-05-10 02:26:30|851.57|834.47|851.42|834.32|851.67|834.57|851.05|833.95|30
1652149600000|2022-05-10 02:26:40|851.18|834.08|850.34|833.24|851.18|834.08|850.24|833.14|10
1652149610000|2022-05-10 02:26:50|850.37|833.27|850.38|833.28|850.38|833.28|850.34|833.24|3
1652149620000|2022-05-10 02:27:00|850.39|833.29|850.8|833.7|850.84|833.74|850.27|833.17|13
1652149630000|2022-05-10 02:27:10|850.81|833.71|851.44|834.34|851.46|834.36|850.74|833.64|14
1652149640000|2022-05-10 02:27:20|851.46|834.36|852.63|835.53|852.66|835.56|851.46|834.36|23
1652149650000|2022-05-10 02:27:30|852.66|835.56|853.73|836.63|853.73|836.63|852.66|835.56|18
1652149660000|2022-05-10 02:27:40|853.75|836.65|854.02|836.92|854.06|836.96|853.75|836.65|18
1652149670000|2022-05-10 02:27:50|853.76|836.66|854|836.9|854.13|837.03|853.71|836.61|25
1652149680000|2022-05-10 02:28:00|854.03|836.93|855.66|838.56|856.81|839.71|854.03|836.93|32
1652149690000|2022-05-10 02:28:10|855.53|838.43|855.24|838.14|855.65|838.55|855.23|838.13|22
1652149700000|2022-05-10 02:28:20|855.05|837.95|856.65|839.55|856.65|839.55|855|837.9|23
1652149710000|2022-05-10 02:28:30|856.47|839.37|856.4|839.3|856.98|839.88|856.27|839.17|23
1652149720000|2022-05-10 02:28:40|856.41|839.31|856.86|839.76|856.94|839.84|856.29|839.19|13
1652149730000|2022-05-10 02:28:50|856.55|839.45|856.84|839.74|856.88|839.78|856.53|839.43|6
1652149740000|2022-05-10 02:29:00|856.76|839.66|858.1|841|858.18|841.08|856.76|839.66|14
1652149750000|2022-05-10 02:29:10|858.34|841.24|857.01|839.91|858.34|841.24|857|839.9|21
1652149760000|2022-05-10 02:29:20|857.06|839.96|857.38|840.28|858.05|840.95|857.06|839.96|20
1652149770000|2022-05-10 02:29:30|857.44|840.34|857.93|840.83|857.93|840.83|857.44|840.34|8
1652149780000|2022-05-10 02:29:40|857.94|840.84|858.01|840.91|858.08|840.98|857.94|840.84|9
1652149790000|2022-05-10 02:29:50|858.08|840.98|858.43|841.33|858.43|841.33|858.02|840.92|10
1652149800000|2022-05-10 02:30:00|858.31|841.21|857.16|840.06|858.31|841.21|857.16|840.06|19
1652149810000|2022-05-10 02:30:10|857.17|840.07|857.06|839.96|857.17|840.07|856.86|839.76|17
1652149820000|2022-05-10 02:30:20|857.04|839.94|855.97|838.87|857.04|839.94|855.96|838.86|16
1652149830000|2022-05-10 02:30:30|855.83|838.73|854.74|837.64|855.84|838.74|854.65|837.55|21
1652149840000|2022-05-10 02:30:40|854.75|837.65|855|837.9|855.13|838.03|854.75|837.65|14
1652149850000|2022-05-10 02:30:50|854.27|837.17|854.52|837.42|854.59|837.49|854.12|837.02|21
1652149860000|2022-05-10 02:31:00|854.48|837.38|854.13|837.03|854.79|837.69|853.93|836.83|21
1652149870000|2022-05-10 02:31:10|854.01|836.91|854.57|837.47|854.67|837.57|854.01|836.91|18
1652149880000|2022-05-10 02:31:20|854.53|837.43|854.11|837.01|854.85|837.75|854.11|837.01|25
1652149890000|2022-05-10 02:31:30|854.05|836.95|853.75|836.65|854.05|836.95|853.64|836.54|12
1652149900000|2022-05-10 02:31:40|853.74|836.64|855.38|838.28|855.76|838.66|853.73|836.63|29
1652149910000|2022-05-10 02:31:50|855.89|838.79|857.02|839.92|857.46|840.36|855.69|838.59|21
1652149920000|2022-05-10 02:32:00|857.05|839.95|856.06|838.96|857.47|840.37|856.06|838.96|22
1652149930000|2022-05-10 02:32:10|856.18|839.08|856.95|839.85|857.24|840.14|856.18|839.08|23
1652149940000|2022-05-10 02:32:20|856.97|839.87|857.16|840.06|857.27|840.17|856.81|839.71|11
1652149950000|2022-05-10 02:32:30|856.87|839.77|856.21|839.11|856.91|839.81|856.19|839.09|24
1652149960000|2022-05-10 02:32:40|856.22|839.12|856.95|839.85|856.95|839.85|856.17|839.07|19
1652149970000|2022-05-10 02:32:50|857.17|840.07|858.28|841.18|858.28|841.18|857.17|840.07|20
1652149980000|2022-05-10 02:33:00|858.42|841.32|858.28|841.18|858.42|841.32|858.11|841.01|14
1652149990000|2022-05-10 02:33:10|858.15|841.05|857.91|840.81|858.15|841.05|857.86|840.76|22
1652150000000|2022-05-10 02:33:20|857.83|840.73|856.19|839.09|857.83|840.73|856.19|839.09|21
1652150010000|2022-05-10 02:33:30|855.95|838.85|855.94|838.84|856.12|839.02|855.47|838.37|16
1652150020000|2022-05-10 02:33:40|855.56|838.46|855.29|838.19|856.17|839.07|855.26|838.16|21
1652150030000|2022-05-10 02:33:50|855.28|838.18|855.23|838.13|855.28|838.18|854.79|837.69|32
1652150040000|2022-05-10 02:34:00|855.12|838.02|854.21|837.11|855.25|838.15|854.21|837.11|27
1652150050000|2022-05-10 02:34:10|854.02|836.92|853.77|836.67|854.02|836.92|853.26|836.16|17
1652150060000|2022-05-10 02:34:20|853.78|836.68|851.85|834.75|853.78|836.68|851.39|834.29|21
1652150070000|2022-05-10 02:34:30|851.78|834.68|851.94|834.84|851.94|834.84|851.78|834.68|9
1652150080000|2022-05-10 02:34:40|851.93|834.83|850.69|833.59|851.93|834.83|850.69|833.59|16
1652150090000|2022-05-10 02:34:50|850.54|833.44|850.99|833.89|851|833.9|850.45|833.35|23
1652150100000|2022-05-10 02:35:00|850.98|833.88|851.7|834.6|851.78|834.68|850.98|833.88|19
1652150110000|2022-05-10 02:35:10|851.78|834.68|852.64|835.54|852.84|835.74|851.78|834.68|9
1652150120000|2022-05-10 02:35:20|852.63|835.53|851.39|834.29|852.63|835.53|851.35|834.25|20
1652150130000|2022-05-10 02:35:30|851.35|834.25|850.98|833.88|851.41|834.31|850.71|833.61|12
1652150140000|2022-05-10 02:35:40|850.91|833.81|850.67|833.57|850.91|833.81|850.16|833.06|17
1652150150000|2022-05-10 02:35:50|850.65|833.55|850.81|833.71|850.81|833.71|850.39|833.29|14
1652150160000|2022-05-10 02:36:00|850.78|833.68|850.68|833.58|851.08|833.98|850.48|833.38|21
1652150170000|2022-05-10 02:36:10|850.76|833.66|850.11|833.01|850.79|833.69|850.11|833.01|19
1652150180000|2022-05-10 02:36:20|850.1|833|849.01|831.91|850.13|833.03|848.91|831.81|20
1652150190000|2022-05-10 02:36:30|849.07|831.97|849.34|832.24|849.81|832.71|849.07|831.97|24
1652150200000|2022-05-10 02:36:40|849.35|832.25|849.22|832.12|849.49|832.39|849.22|832.12|19
1652150210000|2022-05-10 02:36:50|849.24|832.14|849.15|832.05|849.43|832.33|849.06|831.96|19
1652150220000|2022-05-10 02:37:00|849.17|832.07|849.74|832.64|849.8|832.7|849.11|832.01|10
1652150230000|2022-05-10 02:37:10|849.78|832.68|850.57|833.47|851|833.9|849.72|832.62|24
1652150240000|2022-05-10 02:37:20|850.48|833.38|850.06|832.96|850.48|833.38|849.88|832.78|29
1652150250000|2022-05-10 02:37:30|850|832.9|850.78|833.68|850.98|833.88|849.96|832.86|25
1652150260000|2022-05-10 02:37:40|850.98|833.88|852.32|835.22|852.32|835.22|850.97|833.87|24
1652150270000|2022-05-10 02:37:50|852.57|835.47|852.07|834.97|852.79|835.69|851.78|834.68|22
1652150280000|2022-05-10 02:38:00|852.08|834.98|852.03|834.93|852.18|835.08|852.03|834.93|16
1652150290000|2022-05-10 02:38:10|852.47|835.37|854.09|836.99|854.09|836.99|852.47|835.37|23
1652150300000|2022-05-10 02:38:20|854.32|837.22|854.06|836.96|854.48|837.38|853.19|836.09|28
1652150310000|2022-05-10 02:38:30|854.07|836.97|852.67|835.57|854.07|836.97|852.08|834.98|29
1652150320000|2022-05-10 02:38:40|852.7|835.6|853.66|836.56|853.72|836.62|852.62|835.52|27
1652150330000|2022-05-10 02:38:50|853.78|836.68|853.86|836.76|853.93|836.83|853.53|836.43|15
1652150340000|2022-05-10 02:39:00|853.9|836.8|854.91|837.81|854.91|837.81|853.9|836.8|17
1652150350000|2022-05-10 02:39:10|854.92|837.82|856.64|839.54|856.69|839.59|854.92|837.82|20
1652150360000|2022-05-10 02:39:20|856.69|839.59|856.72|839.62|857.02|839.92|856.63|839.53|27
1652150370000|2022-05-10 02:39:30|856.8|839.7|858.2|841.1|858.71|841.61|856.68|839.58|21
1652150380000|2022-05-10 02:39:40|858.23|841.13|859|841.9|859.87|842.77|858.23|841.13|25
1652150390000|2022-05-10 02:39:50|859.06|841.96|859.09|841.99|859.17|842.07|859.06|841.96|12
1652150400000|2022-05-10 02:40:00|859.15|842.05|860.06|842.96|861.58|844.48|859.15|842.05|34
1652150410000|2022-05-10 02:40:10|860.05|842.95|859.65|842.55|860.05|842.95|859.44|842.34|22
1652150420000|2022-05-10 02:40:20|859.66|842.56|858.29|841.19|860.13|843.03|858.27|841.17|31
1652150430000|2022-05-10 02:40:30|858.27|841.17|857.48|840.38|858.43|841.33|857.29|840.19|30
1652150440000|2022-05-10 02:40:40|857.78|840.68|857.69|840.59|857.99|840.89|857.66|840.56|22
1652150450000|2022-05-10 02:40:50|857.7|840.6|857.35|840.25|857.95|840.85|856.72|839.62|31
1652150460000|2022-05-10 02:41:00|857.33|840.23|856|838.9|857.34|840.24|855.45|838.35|21
1652150470000|2022-05-10 02:41:10|856.08|838.98|858.01|840.91|858.27|841.17|856.06|838.96|25
1652150480000|2022-05-10 02:41:20|858|840.9|858.65|841.55|858.69|841.59|858|840.9|12
1652150490000|2022-05-10 02:41:30|859|841.9|859.8|842.7|859.92|842.82|859|841.9|22
1652150500000|2022-05-10 02:41:40|859.74|842.64|861.2|844.1|861.9|844.8|859.74|842.64|30
1652150510000|2022-05-10 02:41:50|861.21|844.11|861.86|844.76|861.96|844.86|861.01|843.91|29
1652150520000|2022-05-10 02:42:00|861.98|844.88|861.24|844.14|862.01|844.91|861.07|843.97|13
1652150530000|2022-05-10 02:42:10|861.23|844.13|861.35|844.25|861.35|844.25|861.08|843.98|20
1652150540000|2022-05-10 02:42:20|861.32|844.22|862.41|845.31|862.49|845.39|861.32|844.22|15
1652150550000|2022-05-10 02:42:30|862.6|845.5|862.86|845.76|863.28|846.18|862.6|845.5|20
1652150560000|2022-05-10 02:42:40|862.89|845.79|863.69|846.59|864.58|847.48|862.89|845.79|19
1652150570000|2022-05-10 02:42:50|863.64|846.54|862.37|845.27|863.64|846.54|862.33|845.23|22
1652150580000|2022-05-10 02:43:00|862.29|845.19|861.46|844.36|862.94|845.84|861.42|844.32|30
1652150590000|2022-05-10 02:43:10|860.99|843.89|858.74|841.64|861.13|844.03|858.6|841.5|26
1652150600000|2022-05-10 02:43:20|858.71|841.61|858.74|841.64|859.37|842.27|858.63|841.53|19
1652150610000|2022-05-10 02:43:30|858.66|841.56|859.56|842.46|859.64|842.54|858.55|841.45|18
1652150620000|2022-05-10 02:43:40|859.55|842.45|859.83|842.73|859.87|842.77|859.53|842.43|7
1652150630000|2022-05-10 02:43:50|859.84|842.74|860.51|843.41|860.55|843.45|859.61|842.51|16
1652150640000|2022-05-10 02:44:00|860.93|843.83|860.34|843.24|860.93|843.83|860.06|842.96|18
1652150650000|2022-05-10 02:44:10|860.4|843.3|860.87|843.77|860.97|843.87|860.4|843.3|16
1652150660000|2022-05-10 02:44:20|860.83|843.73|859.4|842.3|860.85|843.75|859.35|842.25|21
1652150670000|2022-05-10 02:44:30|859.17|842.07|858.8|841.7|859.25|842.15|858.64|841.54|27
1652150680000|2022-05-10 02:44:40|858.85|841.75|859.94|842.84|860.04|842.94|858.85|841.75|22
1652150690000|2022-05-10 02:44:50|860.3|843.2|861.97|844.87|861.97|844.87|860.3|843.2|33
1652150700000|2022-05-10 02:45:00|862.15|845.05|861.03|843.93|862.85|845.75|861.03|843.93|28
1652150710000|2022-05-10 02:45:10|860.68|843.58|859.87|842.77|860.94|843.84|859.47|842.37|21
1652150720000|2022-05-10 02:45:20|859.8|842.7|859.89|842.79|859.97|842.87|859.26|842.16|21
1652150730000|2022-05-10 02:45:30|859.93|842.83|858.1|841|860.13|843.03|858.1|841|26
1652150740000|2022-05-10 02:45:40|858.04|840.94|857.91|840.81|858.3|841.2|857.91|840.81|18
1652150750000|2022-05-10 02:45:50|857.94|840.84|858.22|841.12|858.27|841.17|857.91|840.81|17
1652150760000|2022-05-10 02:46:00|858.24|841.14|857.23|840.13|858.24|841.14|857.05|839.95|26
1652150770000|2022-05-10 02:46:10|857.28|840.18|855.76|838.66|857.28|840.18|855.76|838.66|14
1652150780000|2022-05-10 02:46:20|855.7|838.6|856.46|839.36|856.46|839.36|855.7|838.6|16
1652150790000|2022-05-10 02:46:30|856.36|839.26|858.39|841.29|858.77|841.67|856.36|839.26|27
1652150800000|2022-05-10 02:46:40|858.76|841.66|859.63|842.53|860.31|843.21|858.76|841.66|24
1652150810000|2022-05-10 02:46:50|859.64|842.54|858.9|841.8|859.71|842.61|858.42|841.32|21
1652150820000|2022-05-10 02:47:00|858.93|841.83|859.1|842|859.14|842.04|858.92|841.82|19
1652150830000|2022-05-10 02:47:10|859.07|841.97|858.25|841.15|859.07|841.97|858.06|840.96|22
1652150840000|2022-05-10 02:47:20|858.24|841.14|856.65|839.55|858.24|841.14|856.65|839.55|17
1652150850000|2022-05-10 02:47:30|856.66|839.56|856.9|839.8|857.24|840.14|856.66|839.56|18
1652150860000|2022-05-10 02:47:40|856.87|839.77|856.26|839.16|856.88|839.78|856.26|839.16|10
1652150870000|2022-05-10 02:47:50|856.34|839.24|855.14|838.04|856.34|839.24|855.04|837.94|21
1652150880000|2022-05-10 02:48:00|855.08|837.98|854.57|837.47|855.18|838.08|854.48|837.38|24
1652150890000|2022-05-10 02:48:10|854.59|837.49|854.79|837.69|854.85|837.75|853.55|836.45|25
1652150900000|2022-05-10 02:48:20|854.77|837.67|854.98|837.88|855.08|837.98|854.6|837.5|19
1652150910000|2022-05-10 02:48:30|854.99|837.89|857.61|840.51|857.87|840.77|854.99|837.89|24
1652150920000|2022-05-10 02:48:40|857.59|840.49|858.84|841.74|858.87|841.77|857.59|840.49|19
1652150930000|2022-05-10 02:48:50|858.83|841.73|859.1|842|859.1|842|858.35|841.25|12
1652150940000|2022-05-10 02:49:00|858.89|841.79|859.43|842.33|859.43|842.33|858.89|841.79|16
1652150950000|2022-05-10 02:49:10|859.79|842.69|860.78|843.68|860.78|843.68|859.76|842.66|23
1652150960000|2022-05-10 02:49:20|860.81|843.71|861.72|844.62|861.75|844.65|860.71|843.61|9
1652150970000|2022-05-10 02:49:30|861.7|844.6|861.7|844.6|861.77|844.67|861.63|844.53|8
1652150980000|2022-05-10 02:49:40|861.69|844.59|862.06|844.96|862.06|844.96|861.68|844.58|10
1652150990000|2022-05-10 02:49:50|862.01|844.91|861.61|844.51|862.07|844.97|861.57|844.47|17
1652151000000|2022-05-10 02:50:00|861.6|844.5|860.4|843.3|861.6|844.5|860.14|843.04|32
1652151010000|2022-05-10 02:50:10|860.37|843.27|858.17|841.07|860.37|843.27|858.16|841.06|13
1652151020000|2022-05-10 02:50:20|858.05|840.95|857.6|840.5|858.05|840.95|857.5|840.4|6
1652151030000|2022-05-10 02:50:30|856.95|839.85|856.5|839.4|856.95|839.85|856.5|839.4|2
1652151040000|2022-05-10 02:50:40|856|838.9|855.6|838.5|856|838.9|855.55|838.45|5
1652151050000|2022-05-10 02:50:50|854.33|837.23|854.49|837.39|854.58|837.48|854.31|837.21|13
1652151060000|2022-05-10 02:51:00|854.42|837.32|855.11|838.01|855.11|838.01|853.81|836.71|22
1652151070000|2022-05-10 02:51:10|855.15|838.05|854.95|837.85|855.16|838.06|854.95|837.85|16
1652151080000|2022-05-10 02:51:20|854.41|837.31|854.05|836.95|854.6|837.5|854.05|836.95|3
1652151090000|2022-05-10 02:51:30|854.7|837.6|855.84|838.74|855.92|838.82|854.65|837.55|12
1652151100000|2022-05-10 02:51:40|855.67|838.57|856.14|839.04|856.41|839.31|855.65|838.55|16
1652151110000|2022-05-10 02:51:50|856.15|839.05|858.47|841.37|858.51|841.41|856.1|839|26
1652151120000|2022-05-10 02:52:00|858.98|841.88|857.09|839.99|859|841.9|857|839.9|31
1652151130000|2022-05-10 02:52:10|857.08|839.98|857.95|840.85|858.05|840.95|856.78|839.68|31
1652151140000|2022-05-10 02:52:20|857.31|840.21|857.34|840.24|858.05|840.95|857.12|840.02|24
1652151150000|2022-05-10 02:52:30|857.35|840.25|859.72|842.62|859.72|842.62|857.35|840.25|26
1652151160000|2022-05-10 02:52:40|859.73|842.63|859.07|841.97|859.73|842.63|859.01|841.91|19
1652151170000|2022-05-10 02:52:50|859.1|842|858.38|841.28|859.13|842.03|858.31|841.21|9
1652151180000|2022-05-10 02:53:00|858.6|841.5|858.25|841.15|859.05|841.95|858.18|841.08|19
1652151190000|2022-05-10 02:53:10|858.2|841.1|857.45|840.35|858.25|841.15|857.05|839.95|16
1652151200000|2022-05-10 02:53:20|857.43|840.33|858.01|840.91|858.01|840.91|856.6|839.5|21
1652151210000|2022-05-10 02:53:30|857.87|840.77|857.07|839.97|858.02|840.92|857.07|839.97|16
1652151220000|2022-05-10 02:53:40|857.08|839.98|855.13|838.03|857.09|839.99|855.13|838.03|21
1652151230000|2022-05-10 02:53:50|855.05|837.95|853.04|835.94|855.05|837.95|853.02|835.92|20
1652151240000|2022-05-10 02:54:00|853.06|835.96|854.85|837.75|854.85|837.75|852.71|835.61|25
1652151250000|2022-05-10 02:54:10|854.86|837.76|853.17|836.07|854.86|837.76|853.17|836.07|27
1652151260000|2022-05-10 02:54:20|853.15|836.05|852.2|835.1|853.15|836.05|852.2|835.1|12
1652151270000|2022-05-10 02:54:30|852.19|835.09|852.11|835.01|852.3|835.2|851.94|834.84|6
1652151280000|2022-05-10 02:54:40|852.08|834.98|850.97|833.87|852.08|834.98|850.24|833.14|18
1652151290000|2022-05-10 02:54:50|850.92|833.82|850.65|833.55|851.1|834|850.62|833.52|4
1652151300000|2022-05-10 02:55:00|850.8|833.7|851.36|834.26|851.4|834.3|850.74|833.64|17
1652151310000|2022-05-10 02:55:10|851.34|834.24|851.48|834.38|851.48|834.38|851.25|834.15|10
1652151320000|2022-05-10 02:55:20|851.5|834.4|851.22|834.12|851.97|834.87|851.18|834.08|23
1652151330000|2022-05-10 02:55:30|851.14|834.04|851.02|833.92|851.14|834.04|851|833.9|12
1652151340000|2022-05-10 02:55:40|851.04|833.94|850.39|833.29|851.07|833.97|850.39|833.29|20
1652151350000|2022-05-10 02:55:50|850.41|833.31|849.26|832.16|850.41|833.31|849.26|832.16|20
1652151360000|2022-05-10 02:56:00|849.23|832.13|849.25|832.15|849.3|832.2|848.1|831|24
1652151370000|2022-05-10 02:56:10|849.53|832.43|850.7|833.6|850.8|833.7|849.53|832.43|27
1652151380000|2022-05-10 02:56:20|850.76|833.66|851.13|834.03|851.51|834.41|850.62|833.52|18
1652151390000|2022-05-10 02:56:30|851.14|834.04|851.96|834.86|852|834.9|851.14|834.04|21
1652151400000|2022-05-10 02:56:40|851.99|834.89|853.42|836.32|853.44|836.34|851.9|834.8|22
1652151410000|2022-05-10 02:56:50|853.35|836.25|853.77|836.67|853.87|836.77|853.35|836.25|7
1652151420000|2022-05-10 02:57:00|853.92|836.82|852.05|834.95|853.92|836.82|852.05|834.95|6
1652151430000|2022-05-10 02:57:10|851.45|834.35|851.67|834.57|851.86|834.76|850.97|833.87|17
1652151440000|2022-05-10 02:57:20|851.66|834.56|850.45|833.35|851.66|834.56|850.45|833.35|7
1652151450000|2022-05-10 02:57:30|849.99|832.89|850.12|833.02|850.82|833.72|849.99|832.89|17
1652151460000|2022-05-10 02:57:40|850.14|833.04|849.56|832.46|850.2|833.1|849.56|832.46|15
1652151470000|2022-05-10 02:57:50|849.52|832.42|849.09|831.99|849.95|832.85|849.09|831.99|12
1652151480000|2022-05-10 02:58:00|849|831.9|848.1|831|849|831.9|847.3|830.2|25
1652151490000|2022-05-10 02:58:10|848.4|831.3|849.03|831.93|849.53|832.43|848.4|831.3|22
1652151500000|2022-05-10 02:58:20|849.01|831.91|851.29|834.19|851.29|834.19|849.01|831.91|27
1652151510000|2022-05-10 02:58:30|851.14|834.04|851.01|833.91|851.14|834.04|849.99|832.89|27
1652151520000|2022-05-10 02:58:40|851.04|833.94|851.71|834.61|851.71|834.61|850.99|833.89|17
1652151530000|2022-05-10 02:58:50|851.72|834.62|850.35|833.25|851.72|834.62|850.35|833.25|21
1652151540000|2022-05-10 02:59:00|850.36|833.26|849.33|832.23|850.36|833.26|849.33|832.23|17
1652151550000|2022-05-10 02:59:10|849.25|832.15|848.07|830.97|849.72|832.62|848.07|830.97|25
1652151560000|2022-05-10 02:59:20|848.03|830.93|848.1|831|848.34|831.24|848.01|830.91|11
1652151570000|2022-05-10 02:59:30|848.16|831.06|848.24|831.14|848.28|831.18|848.09|830.99|7
1652151580000|2022-05-10 02:59:40|848.34|831.24|847.61|830.51|848.34|831.24|847.27|830.17|12
1652151590000|2022-05-10 02:59:50|847.57|830.47|849.74|832.64|849.74|832.64|847.53|830.43|19
1652151600000|2022-05-10 03:00:00|849.77|832.67|850.21|833.11|850.34|833.24|849.23|832.13|22
1652151610000|2022-05-10 03:00:10|850.74|833.64|850.67|833.57|851.56|834.46|850.67|833.57|24
1652151620000|2022-05-10 03:00:20|850.6|833.5|850.13|833.03|850.89|833.79|849.82|832.72|31
1652151630000|2022-05-10 03:00:30|850.08|832.98|849.07|831.97|850.18|833.08|849.07|831.97|23
1652151640000|2022-05-10 03:00:40|849.05|831.95|848|830.9|849.25|832.15|847.93|830.83|22
1652151650000|2022-05-10 03:00:50|848.02|830.92|848.14|831.04|848.76|831.66|847.9|830.8|23
1652151660000|2022-05-10 03:01:00|848.15|831.05|847.45|830.35|848.15|831.05|847.42|830.32|15
1652151670000|2022-05-10 03:01:10|847.53|830.43|846.58|829.48|847.53|830.43|846.58|829.48|7
1652151680000|2022-05-10 03:01:20|846.7|829.6|846.66|829.56|847.12|830.02|846.66|829.56|11
1652151690000|2022-05-10 03:01:30|846.64|829.54|846.06|828.96|846.64|829.54|846.02|828.92|9
1652151700000|2022-05-10 03:01:40|846.14|829.04|845.97|828.87|846.18|829.08|845.75|828.65|19
1652151710000|2022-05-10 03:01:50|845.95|828.85|847.86|830.76|847.88|830.78|845.93|828.83|19
1652151720000|2022-05-10 03:02:00|848.08|830.98|848.47|831.37|848.47|831.37|848.07|830.97|18
1652151730000|2022-05-10 03:02:10|848.54|831.44|850.61|833.51|850.81|833.71|848.54|831.44|23
1652151740000|2022-05-10 03:02:20|850.64|833.54|851.38|834.28|851.38|834.28|850.64|833.54|13
1652151750000|2022-05-10 03:02:30|851.54|834.44|851.06|833.96|851.73|834.63|851.01|833.91|18
1652151760000|2022-05-10 03:02:40|851.08|833.98|850.72|833.62|851.08|833.98|850.72|833.62|17
1652151770000|2022-05-10 03:02:50|850.68|833.58|850.88|833.78|851.53|834.43|850.52|833.42|25
1652151780000|2022-05-10 03:03:00|850.87|833.77|850.6|833.5|850.87|833.77|850.08|832.98|19
1652151790000|2022-05-10 03:03:10|850.59|833.49|852.02|834.92|852.02|834.92|850.53|833.43|22
1652151800000|2022-05-10 03:03:20|852.04|834.94|852.97|835.87|852.98|835.88|852.04|834.94|19
1652151810000|2022-05-10 03:03:30|852.82|835.72|852.95|835.85|853.03|835.93|852.63|835.53|17
1652151820000|2022-05-10 03:03:40|853.05|835.95|852.35|835.25|853.06|835.96|852.22|835.12|22
1652151830000|2022-05-10 03:03:50|851.5|834.4|851.47|834.37|852.02|834.92|851.41|834.31|23
1652151840000|2022-05-10 03:04:00|851.54|834.44|852.64|835.54|852.64|835.54|851.51|834.41|15
1652151850000|2022-05-10 03:04:10|852.66|835.56|852.14|835.04|853.1|836|852.14|835.04|17
1652151860000|2022-05-10 03:04:20|852.03|834.93|851.98|834.88|852.08|834.98|851.98|834.88|6
1652151870000|2022-05-10 03:04:30|851.65|834.55|849.05|831.95|851.65|834.55|849.05|831.95|16
1652151880000|2022-05-10 03:04:40|849.26|832.16|849.05|831.95|849.74|832.64|849.04|831.94|9
1652151890000|2022-05-10 03:04:50|849.06|831.96|849.06|831.96|849.06|831.96|849.06|831.96|1
1652151900000|2022-05-10 03:05:00|848.97|831.87|847.33|830.23|848.97|831.87|847.33|830.23|30
1652151910000|2022-05-10 03:05:10|847.75|830.65|846.97|829.87|847.75|830.65|846.08|828.98|22
1652151920000|2022-05-10 03:05:20|846.89|829.79|846.09|828.99|846.89|829.79|846.09|828.99|11
1652151930000|2022-05-10 03:05:30|846.14|829.04|846.07|828.97|846.14|829.04|846.07|828.97|3
1652151940000|2022-05-10 03:05:40|846.12|829.02|847|829.9|847.02|829.92|846.12|829.02|16
1652151950000|2022-05-10 03:05:50|846.98|829.88|848.01|830.91|848.05|830.95|846.98|829.88|25
1652151960000|2022-05-10 03:06:00|848.05|830.95|848.92|831.82|848.97|831.87|848.05|830.95|21
1652151970000|2022-05-10 03:06:10|848.89|831.79|848.94|831.84|848.94|831.84|848.89|831.79|7
1652151980000|2022-05-10 03:06:20|848.93|831.83|850.28|833.18|850.28|833.18|848.93|831.83|18
1652151990000|2022-05-10 03:06:30|850.41|833.31|851.41|834.31|851.41|834.31|849.99|832.89|20
1652152000000|2022-05-10 03:06:40|851.42|834.32|851.5|834.4|851.83|834.73|851.42|834.32|8
1652152010000|2022-05-10 03:06:50|851.53|834.43|851.81|834.71|852.4|835.3|851.5|834.4|19
1652152020000|2022-05-10 03:07:00|851.88|834.78|854.4|837.3|854.4|837.3|851.88|834.78|26
1652152030000|2022-05-10 03:07:10|854.45|837.35|856.52|839.42|856.58|839.48|854.45|837.35|21
1652152040000|2022-05-10 03:07:20|856.5|839.4|856.07|838.97|857.67|840.57|856.07|838.97|27
1652152050000|2022-05-10 03:07:30|856.03|838.93|855.8|838.7|856.03|838.93|855.39|838.29|13
1652152060000|2022-05-10 03:07:40|855.73|838.63|855.2|838.1|855.74|838.64|855.12|838.02|7
1652152070000|2022-05-10 03:07:50|855.11|838.01|855|837.9|855.27|838.17|855|837.9|15
1652152080000|2022-05-10 03:08:00|855.12|838.02|855.13|838.03|855.13|838.03|855.02|837.92|6
1652152090000|2022-05-10 03:08:10|855.08|837.98|855.74|838.64|856.9|839.8|855.08|837.98|21
1652152100000|2022-05-10 03:08:20|855.56|838.46|853.95|836.85|856.05|838.95|853.95|836.85|27
1652152110000|2022-05-10 03:08:30|854.05|836.95|852.1|835|854.05|836.95|851.99|834.89|20
1652152120000|2022-05-10 03:08:40|851.96|834.86|850.59|833.49|852|834.9|850.59|833.49|15
1652152130000|2022-05-10 03:08:50|850.66|833.56|850.47|833.37|851|833.9|850.21|833.11|16
1652152140000|2022-05-10 03:09:00|850.44|833.34|849.04|831.94|850.8|833.7|849.04|831.94|21
1652152150000|2022-05-10 03:09:10|849.12|832.02|849.75|832.65|849.75|832.65|848.92|831.82|26
1652152160000|2022-05-10 03:09:20|849.87|832.77|849.19|832.09|849.87|832.77|849.19|832.09|12
1652152170000|2022-05-10 03:09:30|849.2|832.1|849.74|832.64|849.74|832.64|849.14|832.04|14
1652152180000|2022-05-10 03:09:40|849.73|832.63|850.97|833.87|851.07|833.97|849.73|832.63|20
1652152190000|2022-05-10 03:09:50|850.98|833.88|851.55|834.45|851.58|834.48|850.89|833.79|20
1652152200000|2022-05-10 03:10:00|851.54|834.44|850.91|833.81|852.32|835.22|850.91|833.81|24
1652152210000|2022-05-10 03:10:10|850.94|833.84|850.63|833.53|851.02|833.92|850.61|833.51|13
1652152220000|2022-05-10 03:10:20|850.75|833.65|851.12|834.02|851.9|834.8|850.71|833.61|19
1652152230000|2022-05-10 03:10:30|851.14|834.04|850.05|832.95|851.14|834.04|850.05|832.95|16
1652152240000|2022-05-10 03:10:40|850.45|833.35|849.08|831.98|850.5|833.4|848.89|831.79|29
1652152250000|2022-05-10 03:10:50|849.14|832.04|849.34|832.24|849.65|832.55|849.14|832.04|15
1652152260000|2022-05-10 03:11:00|849.2|832.1|850.01|832.91|850.11|833.01|849.2|832.1|20
1652152270000|2022-05-10 03:11:10|850|832.9|848.23|831.13|850|832.9|848.14|831.04|16
1652152280000|2022-05-10 03:11:20|848.26|831.16|847.18|830.08|848.43|831.33|847.17|830.07|19
1652152290000|2022-05-10 03:11:30|847.21|830.11|847.12|830.02|847.25|830.15|846.3|829.2|24
1652152300000|2022-05-10 03:11:40|847.14|830.04|847.06|829.96|847.14|830.04|846.91|829.81|16
1652152310000|2022-05-10 03:11:50|847.05|829.95|847.07|829.97|847.11|830.01|847.01|829.91|17
1652152320000|2022-05-10 03:12:00|847.04|829.94|847.01|829.91|847.06|829.96|846.98|829.88|17
1652152330000|2022-05-10 03:12:10|847.05|829.95|846.99|829.89|847.05|829.95|846.92|829.82|6
1652152340000|2022-05-10 03:12:20|846.98|829.88|846.35|829.25|847.05|829.95|846.35|829.25|7
1652152350000|2022-05-10 03:12:30|846.34|829.24|846.12|829.02|847.01|829.91|846.12|829.02|28
1652152360000|2022-05-10 03:12:40|846.11|829.01|845.47|828.37|846.11|829.01|844.8|827.7|25
1652152370000|2022-05-10 03:12:50|845.51|828.41|846.05|828.95|846.14|829.04|845.51|828.41|16
1652152380000|2022-05-10 03:13:00|845.56|828.46|844.98|827.88|845.56|828.46|844.97|827.87|11
1652152390000|2022-05-10 03:13:10|844.97|827.87|845.08|827.98|845.08|827.98|843.7|826.6|20
1652152400000|2022-05-10 03:13:20|845.27|828.17|845.79|828.69|846.05|828.95|845.27|828.17|17
1652152410000|2022-05-10 03:13:30|845.76|828.66|847.76|830.66|847.84|830.74|845.66|828.56|19
1652152420000|2022-05-10 03:13:40|847.7|830.6|847.8|830.7|847.87|830.77|847.7|830.6|16
1652152430000|2022-05-10 03:13:50|848.05|830.95|848.37|831.27|848.53|831.43|848.05|830.95|6
1652152440000|2022-05-10 03:14:00|848.16|831.06|848.05|830.95|848.27|831.17|848|830.9|8
1652152450000|2022-05-10 03:14:10|847.98|830.88|847.43|830.33|847.98|830.88|847.37|830.27|15
1652152460000|2022-05-10 03:14:20|847.45|830.35|847.09|829.99|847.62|830.52|847.05|829.95|9
1652152470000|2022-05-10 03:14:30|846.73|829.63|846.09|828.99|846.73|829.63|846.05|828.95|22
1652152480000|2022-05-10 03:14:40|846.05|828.95|845.62|828.52|846.09|828.99|845.62|828.52|14
1652152490000|2022-05-10 03:14:50|845.69|828.59|844.2|827.1|845.69|828.59|844.2|827.1|22
1652152500000|2022-05-10 03:15:00|844.27|827.17|844.47|827.37|844.47|827.37|843.93|826.83|19
1652152510000|2022-05-10 03:15:10|844.48|827.38|844.69|827.59|845.01|827.91|844.48|827.38|25
1652152520000|2022-05-10 03:15:20|844.7|827.6|845.79|828.69|845.85|828.75|844.7|827.6|15
1652152530000|2022-05-10 03:15:30|845.77|828.67|848.05|830.95|848.05|830.95|845.66|828.56|20
1652152540000|2022-05-10 03:15:40|847.85|830.75|848.43|831.33|848.43|831.33|847.85|830.75|8
1652152550000|2022-05-10 03:15:50|848.88|831.78|848.09|830.99|848.88|831.78|848.09|830.99|8
1652152560000|2022-05-10 03:16:00|848.05|830.95|847.17|830.07|848.15|831.05|847.13|830.03|19
1652152570000|2022-05-10 03:16:10|847.16|830.06|847.05|829.95|847.16|830.06|846.45|829.35|26
1652152580000|2022-05-10 03:16:20|847.08|829.98|846.36|829.26|847.08|829.98|846.31|829.21|15
1652152590000|2022-05-10 03:16:30|846.27|829.17|847.05|829.95|847.05|829.95|846.02|828.92|31
1652152600000|2022-05-10 03:16:40|846.85|829.75|846.28|829.18|847.05|829.95|846.28|829.18|10
1652152610000|2022-05-10 03:16:50|846.25|829.15|845.29|828.19|846.25|829.15|845.29|828.19|20
1652152620000|2022-05-10 03:17:00|845.09|827.99|845.99|828.89|845.99|828.89|845.08|827.98|10
1652152630000|2022-05-10 03:17:10|845.97|828.87|846.04|828.94|846.04|828.94|845.95|828.85|4
1652152640000|2022-05-10 03:17:20|846.01|828.91|845.24|828.14|846.01|828.91|845.19|828.09|10
1652152650000|2022-05-10 03:17:30|845.19|828.09|846.01|828.91|846.01|828.91|845.19|828.09|19
1652152660000|2022-05-10 03:17:40|846.05|828.95|847.81|830.71|847.93|830.83|846.05|828.95|17
1652152670000|2022-05-10 03:17:50|847.82|830.72|847.23|830.13|847.9|830.8|847.18|830.08|24
1652152680000|2022-05-10 03:18:00|847.18|830.08|847.6|830.5|847.85|830.75|847.13|830.03|10
1652152690000|2022-05-10 03:18:10|847.61|830.51|849.09|831.99|849.33|832.23|847.57|830.47|26
1652152700000|2022-05-10 03:18:20|848.93|831.83|848.14|831.04|849.68|832.58|848.01|830.91|29
1652152710000|2022-05-10 03:18:30|848.13|831.03|848.05|830.95|848.15|831.05|848.05|830.95|10
1652152720000|2022-05-10 03:18:40|848.12|831.02|847.28|830.18|848.85|831.75|847.28|830.18|18
1652152730000|2022-05-10 03:18:50|847.33|830.23|846.24|829.14|847.33|830.23|846.24|829.14|18
1652152740000|2022-05-10 03:19:00|846.25|829.15|845.53|828.43|846.25|829.15|845.44|828.34|18
1652152750000|2022-05-10 03:19:10|845.31|828.21|846.05|828.95|846.05|828.95|845.26|828.16|18
1652152760000|2022-05-10 03:19:20|846.04|828.94|846.45|829.35|846.45|829.35|846.03|828.93|4
1652152770000|2022-05-10 03:19:30|846.43|829.33|846.88|829.78|847|829.9|846.43|829.33|13
1652152780000|2022-05-10 03:19:40|847.21|830.11|848.75|831.65|848.77|831.67|847.21|830.11|17
1652152790000|2022-05-10 03:19:50|848.74|831.64|848.19|831.09|848.74|831.64|848.08|830.98|24
1652152800000|2022-05-10 03:20:00|848.2|831.1|849.07|831.97|849.41|832.31|847.45|830.35|28
1652152810000|2022-05-10 03:20:10|849.1|832|850.01|832.91|850.08|832.98|849.1|832|9
1652152820000|2022-05-10 03:20:20|850.08|832.98|851.09|833.99|851.09|833.99|850.08|832.98|12
1652152830000|2022-05-10 03:20:30|851.05|833.95|851.96|834.86|852.12|835.02|851.05|833.95|20
1652152840000|2022-05-10 03:20:40|851.94|834.84|850.87|833.77|852.13|835.03|850.63|833.53|30
1652152850000|2022-05-10 03:20:50|850.7|833.6|848.69|831.59|850.7|833.6|848.6|831.5|27
1652152860000|2022-05-10 03:21:00|848.55|831.45|848.57|831.47|849.37|832.27|848.38|831.28|32
1652152870000|2022-05-10 03:21:10|848.55|831.45|846.91|829.81|848.55|831.45|846.91|829.81|21
1652152880000|2022-05-10 03:21:20|846.83|829.73|846.79|829.69|847|829.9|845.6|828.5|29
1652152890000|2022-05-10 03:21:30|846.8|829.7|846.02|828.92|847.08|829.98|846.01|828.91|24
1652152900000|2022-05-10 03:21:40|846.05|828.95|845.9|828.8|846.05|828.95|845.54|828.44|20
1652152910000|2022-05-10 03:21:50|845.92|828.82|844.9|827.8|846.01|828.91|844.9|827.8|18
1652152920000|2022-05-10 03:22:00|844.83|827.73|844.18|827.08|844.83|827.73|844.17|827.07|21
1652152930000|2022-05-10 03:22:10|844.17|827.07|843.9|826.8|844.17|827.07|843.81|826.71|16
1652152940000|2022-05-10 03:22:20|843.75|826.65|844.03|826.93|844.21|827.11|843.75|826.65|20
1652152950000|2022-05-10 03:22:30|844.01|826.91|844.15|827.05|844.99|827.89|843.46|826.36|27
1652152960000|2022-05-10 03:22:40|844.14|827.04|844.92|827.82|845.01|827.91|844.14|827.04|16
1652152970000|2022-05-10 03:22:50|844.91|827.81|845.41|828.31|845.41|828.31|844.85|827.75|16
1652152980000|2022-05-10 03:23:00|845.69|828.59|845.96|828.86|846.05|828.95|845.37|828.27|22
1652152990000|2022-05-10 03:23:10|845.69|828.59|843.69|826.59|845.69|828.59|843.47|826.37|24
1652153000000|2022-05-10 03:23:20|844.02|826.92|843.3|826.2|844.1|827|843.3|826.2|25
1652153010000|2022-05-10 03:23:30|843.18|826.08|843.33|826.23|843.69|826.59|843.18|826.08|23
1652153020000|2022-05-10 03:23:40|843.24|826.14|843.2|826.1|843.37|826.27|843.16|826.06|11
1652153030000|2022-05-10 03:23:50|843.21|826.11|843.81|826.71|843.81|826.71|843.21|826.11|16
1652153040000|2022-05-10 03:24:00|843.75|826.65|843.13|826.03|843.75|826.65|843.12|826.02|15
1652153050000|2022-05-10 03:24:10|843.26|826.16|843.24|826.14|844.02|826.92|843.16|826.06|26
1652153060000|2022-05-10 03:24:20|843.22|826.12|843.85|826.75|843.89|826.79|843.14|826.04|16
1652153070000|2022-05-10 03:24:30|843.81|826.71|843.3|826.2|843.97|826.87|843.3|826.2|21
1652153080000|2022-05-10 03:24:40|843.36|826.26|842.16|825.06|843.38|826.28|842.16|825.06|15
1652153090000|2022-05-10 03:24:50|842.2|825.1|843.15|826.05|843.15|826.05|842.2|825.1|18
1652153100000|2022-05-10 03:25:00|843.14|826.04|844.86|827.76|844.9|827.8|843.14|826.04|18
1652153110000|2022-05-10 03:25:10|845.4|828.3|847.06|829.96|847.16|830.06|845.4|828.3|12
1652153120000|2022-05-10 03:25:20|847.05|829.95|846.12|829.02|847.07|829.97|846.12|829.02|20
1652153130000|2022-05-10 03:25:30|846.13|829.03|846.29|829.19|846.96|829.86|846.05|828.95|16
1652153140000|2022-05-10 03:25:40|846.21|829.11|846.12|829.02|846.21|829.11|846.12|829.02|3
1652153150000|2022-05-10 03:25:50|846.14|829.04|845.53|828.43|846.14|829.04|845.29|828.19|18
1652153160000|2022-05-10 03:26:00|845.57|828.47|846.13|829.03|846.13|829.03|845.44|828.34|25
1652153170000|2022-05-10 03:26:10|846.12|829.02|846.35|829.25|846.68|829.58|845.42|828.32|27
1652153180000|2022-05-10 03:26:20|846.57|829.47|848.25|831.15|848.25|831.15|846.57|829.47|13
1652153190000|2022-05-10 03:26:30|848.16|831.06|848.16|831.06|848.26|831.16|848.01|830.91|12
1652153200000|2022-05-10 03:26:40|848.13|831.03|848.31|831.21|848.31|831.21|847.94|830.84|12
1652153210000|2022-05-10 03:26:50|848.21|831.11|847.04|829.94|848.31|831.21|847.04|829.94|21
1652153220000|2022-05-10 03:27:00|846.52|829.42|846.3|829.2|846.87|829.77|846|828.9|26
1652153230000|2022-05-10 03:27:10|846.23|829.13|846.05|828.95|846.23|829.13|846.05|828.95|6
1652153240000|2022-05-10 03:27:20|845.55|828.45|844.64|827.54|845.55|828.45|844.64|827.54|9
1652153250000|2022-05-10 03:27:30|844.47|827.37|844.95|827.85|844.95|827.85|844.47|827.37|3
1652153260000|2022-05-10 03:27:40|844.93|827.83|846.7|829.6|846.7|829.6|844.93|827.83|25
1652153270000|2022-05-10 03:27:50|846.74|829.64|846.77|829.67|846.99|829.89|846.58|829.48|24
1652153280000|2022-05-10 03:28:00|846.79|829.69|847.83|830.73|847.84|830.74|846.78|829.68|12
1652153290000|2022-05-10 03:28:10|847.84|830.74|846.53|829.43|848.47|831.37|846.53|829.43|24
1652153300000|2022-05-10 03:28:20|846.58|829.48|844.44|827.34|846.58|829.48|844.44|827.34|24
1652153310000|2022-05-10 03:28:30|844.29|827.19|844.24|827.14|844.88|827.78|843.15|826.05|27
1652153320000|2022-05-10 03:28:40|844.23|827.13|844.98|827.88|844.98|827.88|844.06|826.96|14
1652153330000|2022-05-10 03:28:50|844.84|827.74|844.33|827.23|844.84|827.74|844.18|827.08|21
1652153340000|2022-05-10 03:29:00|844.24|827.14|843.78|826.68|844.89|827.79|843.78|826.68|23
1652153350000|2022-05-10 03:29:10|843.74|826.64|843.05|825.95|843.74|826.64|842.39|825.29|17
1652153360000|2022-05-10 03:29:20|842.69|825.59|841.97|824.87|842.69|825.59|841.22|824.12|28
1652153370000|2022-05-10 03:29:30|841.96|824.86|840.69|823.59|842.02|824.92|840.69|823.59|11
1652153380000|2022-05-10 03:29:40|840.73|823.63|842.63|825.53|842.63|825.53|840.73|823.63|21
1652153390000|2022-05-10 03:29:50|842.51|825.41|842.04|824.94|842.58|825.48|842.04|824.94|12
1652153400000|2022-05-10 03:30:00|842.05|824.95|841.18|824.08|842.06|824.96|841.18|824.08|23
1652153410000|2022-05-10 03:30:10|841.13|824.03|841.53|824.43|841.79|824.69|841.09|823.99|16
1652153420000|2022-05-10 03:30:20|841.42|824.32|841.02|823.92|841.42|824.32|841.01|823.91|14
1652153430000|2022-05-10 03:30:30|841.1|824|841.07|823.97|841.1|824|840.99|823.89|17
1652153440000|2022-05-10 03:30:40|841.02|823.92|843.16|826.06|843.16|826.06|841.02|823.92|19
1652153450000|2022-05-10 03:30:50|843.1|826|843.62|826.52|843.65|826.55|842.97|825.87|18
1652153460000|2022-05-10 03:31:00|843.63|826.53|844.08|826.98|844.6|827.5|843.59|826.49|14
1652153470000|2022-05-10 03:31:10|844.09|826.99|844.12|827.02|844.2|827.1|844.09|826.99|21
1652153480000|2022-05-10 03:31:20|844.08|826.98|845|827.9|845.58|828.48|844.06|826.96|17
1652153490000|2022-05-10 03:31:30|845.04|827.94|845.02|827.92|845.51|828.41|845.02|827.92|7
1652153500000|2022-05-10 03:31:40|845.17|828.07|845.49|828.39|845.88|828.78|845.17|828.07|19
1652153510000|2022-05-10 03:31:50|845.48|828.38|845.72|828.62|845.88|828.78|845.48|828.38|12
1652153520000|2022-05-10 03:32:00|845.73|828.63|845.24|828.14|846.8|829.7|845.24|828.14|22
1652153530000|2022-05-10 03:32:10|845.23|828.13|844.31|827.21|845.27|828.17|844.31|827.21|27
1652153540000|2022-05-10 03:32:20|844.33|827.23|844.54|827.44|844.97|827.87|844.33|827.23|13
1652153550000|2022-05-10 03:32:30|844.47|827.37|844.93|827.83|844.96|827.86|844.3|827.2|19
1652153560000|2022-05-10 03:32:40|844.92|827.82|844.77|827.67|844.98|827.88|844.74|827.64|20
1652153570000|2022-05-10 03:32:50|844.52|827.42|844.97|827.87|845.02|827.92|844.38|827.28|15
1652153580000|2022-05-10 03:33:00|844.96|827.86|845.84|828.74|845.86|828.76|844.96|827.86|26
1652153590000|2022-05-10 03:33:10|845.93|828.83|846.78|829.68|846.95|829.85|845.92|828.82|21
1652153600000|2022-05-10 03:33:20|846.85|829.75|846.87|829.77|846.98|829.88|846.76|829.66|13
1652153610000|2022-05-10 03:33:30|846.85|829.75|846.23|829.13|846.85|829.75|846.23|829.13|12
1652153620000|2022-05-10 03:33:40|846.18|829.08|845.17|828.07|846.35|829.25|845.05|827.95|18
1652153630000|2022-05-10 03:33:50|845.16|828.06|845.29|828.19|845.4|828.3|845.15|828.05|8
1652153640000|2022-05-10 03:34:00|845.27|828.17|845.18|828.08|845.27|828.17|845.17|828.07|13
1652153650000|2022-05-10 03:34:10|845.26|828.16|845.83|828.73|845.83|828.73|845.2|828.1|15
1652153660000|2022-05-10 03:34:20|845.82|828.72|845.87|828.77|846.04|828.94|845.82|828.72|18
1652153670000|2022-05-10 03:34:30|845.86|828.76|844.18|827.08|845.86|828.76|844.18|827.08|19
1652153680000|2022-05-10 03:34:40|844.2|827.1|844.19|827.09|844.27|827.17|844.19|827.09|13
1652153690000|2022-05-10 03:34:50|844.21|827.11|843.41|826.31|844.21|827.11|843.18|826.08|21
1652153700000|2022-05-10 03:35:00|843.43|826.33|843.74|826.64|844.22|827.12|843.43|826.33|16
1652153710000|2022-05-10 03:35:10|843.73|826.63|842.31|825.21|843.73|826.63|842.31|825.21|21
1652153720000|2022-05-10 03:35:20|842.05|824.95|842.1|825|842.14|825.04|841.56|824.46|12
1652153730000|2022-05-10 03:35:30|842.17|825.07|842.16|825.06|842.34|825.24|841.79|824.69|21
1652153740000|2022-05-10 03:35:40|842.11|825.01|843.32|826.22|843.45|826.35|842.11|825.01|30
1652153750000|2022-05-10 03:35:50|843.39|826.29|843|825.9|843.39|826.29|842.84|825.74|15
1652153760000|2022-05-10 03:36:00|842.99|825.89|843.11|826.01|843.11|826.01|842.14|825.04|28
1652153770000|2022-05-10 03:36:10|842.99|825.89|845.91|828.81|845.91|828.81|842.99|825.89|23
1652153780000|2022-05-10 03:36:20|845.93|828.83|845.86|828.76|845.96|828.86|845.77|828.67|13
1652153790000|2022-05-10 03:36:30|845.88|828.78|846.93|829.83|846.95|829.85|845.86|828.76|15
1652153800000|2022-05-10 03:36:40|846.98|829.88|848.32|831.22|848.47|831.37|846.98|829.88|24
1652153810000|2022-05-10 03:36:50|848.34|831.24|848.05|830.95|848.55|831.45|848.01|830.91|14
1652153820000|2022-05-10 03:37:00|848.06|830.96|847.75|830.65|848.08|830.98|847.75|830.65|10
1652153830000|2022-05-10 03:37:10|847.72|830.62|846.99|829.89|847.72|830.62|846.46|829.36|17
1652153840000|2022-05-10 03:37:20|847.01|829.91|846.53|829.43|847.07|829.97|846.49|829.39|19
1652153850000|2022-05-10 03:37:30|846.45|829.35|845.46|828.36|846.46|829.36|845.46|828.36|17
1652153860000|2022-05-10 03:37:40|845.44|828.34|845.22|828.12|845.48|828.38|845.22|828.12|18
1652153870000|2022-05-10 03:37:50|845.23|828.13|844.58|827.48|845.49|828.39|844.58|827.48|19
1652153880000|2022-05-10 03:38:00|844.52|827.42|845.17|828.07|845.57|828.47|844.48|827.38|17
1652153890000|2022-05-10 03:38:10|845.16|828.06|844.41|827.31|845.16|828.06|844.2|827.1|17
1652153900000|2022-05-10 03:38:20|844.57|827.47|845.09|827.99|845.09|827.99|843.35|826.25|19
1652153910000|2022-05-10 03:38:30|845.15|828.05|846.43|829.33|846.5|829.4|845.15|828.05|23
1652153920000|2022-05-10 03:38:40|846.4|829.3|846.99|829.89|846.99|829.89|846.4|829.3|11
1652153930000|2022-05-10 03:38:50|847.01|829.91|846.05|828.95|847.01|829.91|846.01|828.91|19
1652153940000|2022-05-10 03:39:00|846.06|828.96|846.47|829.37|846.69|829.59|845.16|828.06|26
1652153950000|2022-05-10 03:39:10|846.41|829.31|845.22|828.12|847.66|830.56|845.2|828.1|32
1652153960000|2022-05-10 03:39:20|845.2|828.1|845.8|828.7|845.97|828.87|845.17|828.07|18
1652153970000|2022-05-10 03:39:30|845.97|828.87|845.84|828.74|846.45|829.35|845.31|828.21|24
1652153980000|2022-05-10 03:39:40|845.76|828.66|846.02|828.92|846.07|828.97|845.44|828.34|21
1652153990000|2022-05-10 03:39:50|846.05|828.95|845.21|828.11|846.05|828.95|845.18|828.08|12
1652154000000|2022-05-10 03:40:00|845.13|828.03|845.04|827.94|845.75|828.65|845.04|827.94|20
1652154010000|2022-05-10 03:40:10|845.06|827.96|845.76|828.66|845.76|828.66|845.06|827.96|14
1652154020000|2022-05-10 03:40:20|846.12|829.02|847.04|829.94|847.06|829.96|846.12|829.02|19
1652154030000|2022-05-10 03:40:30|847.06|829.96|848.05|830.95|848.06|830.96|846.97|829.87|14
1652154040000|2022-05-10 03:40:40|847.75|830.65|848.97|831.87|848.97|831.87|847.75|830.65|21
1652154050000|2022-05-10 03:40:50|848.95|831.85|849.03|831.93|849.03|831.93|848.91|831.81|6
1652154060000|2022-05-10 03:41:00|848.96|831.86|849.89|832.79|850.03|832.93|848.96|831.86|16
1652154070000|2022-05-10 03:41:10|849.99|832.89|850.38|833.28|850.91|833.81|849.99|832.89|15
1652154080000|2022-05-10 03:41:20|850.49|833.39|849.9|832.8|851.02|833.92|849.74|832.64|18
1652154090000|2022-05-10 03:41:30|849.84|832.74|847.4|830.3|849.84|832.74|847.35|830.25|19
1652154100000|2022-05-10 03:41:40|847.34|830.24|845.65|828.55|847.34|830.24|845.4|828.3|10
1652154110000|2022-05-10 03:41:50|845.56|828.46|846.13|829.03|846.61|829.51|845.56|828.46|18
1652154120000|2022-05-10 03:42:00|846.48|829.38|845.85|828.75|846.48|829.38|845.85|828.75|9
1652154130000|2022-05-10 03:42:10|845.7|828.6|844.15|827.05|845.7|828.6|844.09|826.99|10
1652154140000|2022-05-10 03:42:20|844.05|826.95|843.43|826.33|844.86|827.76|843.43|826.33|26
1652154150000|2022-05-10 03:42:30|843.3|826.2|843.18|826.08|843.4|826.3|843.16|826.06|10
1652154160000|2022-05-10 03:42:40|843.25|826.15|844.47|827.37|844.47|827.37|843.16|826.06|18
1652154170000|2022-05-10 03:42:50|844.92|827.82|844.9|827.8|845.21|828.11|844.74|827.64|17
1652154180000|2022-05-10 03:43:00|844.89|827.79|844.79|827.69|844.89|827.79|844.11|827.01|14
1652154190000|2022-05-10 03:43:10|844.78|827.68|844.14|827.04|844.94|827.84|844.14|827.04|15
1652154200000|2022-05-10 03:43:20|844|826.9|843.99|826.89|844.16|827.06|843.37|826.27|15
1652154210000|2022-05-10 03:43:30|843.98|826.88|844.05|826.95|844.16|827.06|843.91|826.81|16
1652154220000|2022-05-10 03:43:40|844.08|826.98|843.95|826.85|844.08|826.98|843.59|826.49|23
1652154230000|2022-05-10 03:43:50|843.96|826.86|843.45|826.35|844.02|826.92|843.45|826.35|13
1652154240000|2022-05-10 03:44:00|843.4|826.3|842.12|825.02|843.4|826.3|842.12|825.02|18
1652154250000|2022-05-10 03:44:10|842.15|825.05|842.79|825.69|842.97|825.87|842.15|825.05|25
1652154260000|2022-05-10 03:44:20|842.85|825.75|843.2|826.1|843.24|826.14|842.82|825.72|13
1652154270000|2022-05-10 03:44:30|843.3|826.2|844.06|826.96|844.13|827.03|843.3|826.2|16
1652154280000|2022-05-10 03:44:40|844.08|826.98|845.4|828.3|845.7|828.6|844.06|826.96|18
1652154290000|2022-05-10 03:44:50|845.41|828.31|845.32|828.22|846.05|828.95|845.32|828.22|19
1652154300000|2022-05-10 03:45:00|845.33|828.23|845.59|828.49|845.59|828.49|845.15|828.05|13
1652154310000|2022-05-10 03:45:10|845.72|828.62|846.01|828.91|846.01|828.91|845.71|828.61|13
1652154320000|2022-05-10 03:45:20|846.02|828.92|846.04|828.94|846.04|828.94|845.94|828.84|13
1652154330000|2022-05-10 03:45:30|846|828.9|844.5|827.4|846|828.9|844.46|827.36|28
1652154340000|2022-05-10 03:45:40|844.46|827.36|846.46|829.36|846.46|829.36|843.74|826.64|18
1652154350000|2022-05-10 03:45:50|846.54|829.44|847.87|830.77|847.87|830.77|846.42|829.32|14
1652154360000|2022-05-10 03:46:00|848|830.9|849.04|831.94|849.46|832.36|847.77|830.67|25
1652154370000|2022-05-10 03:46:10|849.1|832|849.06|831.96|849.66|832.56|849.05|831.95|26
1652154380000|2022-05-10 03:46:20|849.12|832.02|849.1|832|849.68|832.58|849.1|832|19
1652154390000|2022-05-10 03:46:30|849.13|832.03|849.08|831.98|849.15|832.05|849|831.9|14
1652154400000|2022-05-10 03:46:40|849.09|831.99|849.52|832.42|849.53|832.43|849.05|831.95|15
1652154410000|2022-05-10 03:46:50|849.48|832.38|849.57|832.47|849.86|832.76|849.07|831.97|12
1652154420000|2022-05-10 03:47:00|849.53|832.43|849.08|831.98|849.53|832.43|849.08|831.98|16
1652154430000|2022-05-10 03:47:10|849.1|832|847.97|830.87|849.1|832|847.29|830.19|20
1652154440000|2022-05-10 03:47:20|848.09|830.99|847.32|830.22|848.09|830.99|847.26|830.16|15
1652154450000|2022-05-10 03:47:30|847.3|830.2|846.39|829.29|847.3|830.2|846.21|829.11|13
1652154460000|2022-05-10 03:47:40|846.47|829.37|847.55|830.45|847.62|830.52|846.45|829.35|16
1652154470000|2022-05-10 03:47:50|847.62|830.52|847.74|830.64|847.78|830.68|847.5|830.4|10
1652154480000|2022-05-10 03:48:00|847.67|830.57|848.05|830.95|848.15|831.05|847.67|830.57|16
1652154490000|2022-05-10 03:48:10|848.07|830.97|847.71|830.61|848.1|831|847.35|830.25|27
1652154500000|2022-05-10 03:48:20|847.76|830.66|845.96|828.86|847.81|830.71|845.86|828.76|21
1652154510000|2022-05-10 03:48:30|845.7|828.6|845.02|827.92|845.7|828.6|844.57|827.47|22
1652154520000|2022-05-10 03:48:40|845|827.9|844.06|826.96|845.07|827.97|844.06|826.96|12
1652154530000|2022-05-10 03:48:50|843.88|826.78|844.12|827.02|844.33|827.23|843.41|826.31|25
1652154540000|2022-05-10 03:49:00|844.15|827.05|844.91|827.81|844.91|827.81|843.36|826.26|24
1652154550000|2022-05-10 03:49:10|844.89|827.79|844.16|827.06|844.97|827.87|844.16|827.06|21
1652154560000|2022-05-10 03:49:20|844.25|827.15|843.35|826.25|844.25|827.15|843.23|826.13|10
1652154570000|2022-05-10 03:49:30|843.2|826.1|843.72|826.62|843.72|826.62|842.19|825.09|28
1652154580000|2022-05-10 03:49:40|844.04|826.94|846.66|829.56|846.66|829.56|844.03|826.93|29
1652154590000|2022-05-10 03:49:50|846.69|829.59|846.05|828.95|847.83|830.73|846.02|828.92|25
1652154600000|2022-05-10 03:50:00|846.06|828.96|847|829.9|847|829.9|846.05|828.95|19
1652154610000|2022-05-10 03:50:10|847.01|829.91|847.04|829.94|847.08|829.98|847.01|829.91|9
1652154620000|2022-05-10 03:50:20|847.08|829.98|846.03|828.93|847.08|829.98|846.03|828.93|16
1652154630000|2022-05-10 03:50:30|846|828.9|844.73|827.63|846|828.9|844.34|827.24|26
1652154640000|2022-05-10 03:50:40|844.71|827.61|844.45|827.35|845.31|828.21|844.3|827.2|16
1652154650000|2022-05-10 03:50:50|844.39|827.29|844.76|827.66|845.05|827.95|843.04|825.94|28
1652154660000|2022-05-10 03:51:00|844.82|827.72|845.02|827.92|846.04|828.94|844.82|827.72|24
1652154670000|2022-05-10 03:51:10|844.8|827.7|842.94|825.84|844.8|827.7|842.63|825.53|20
1652154680000|2022-05-10 03:51:20|842.95|825.85|843.76|826.66|843.87|826.77|842.95|825.85|25
1652154690000|2022-05-10 03:51:30|843.7|826.6|844|826.9|844.02|826.92|843.39|826.29|18
1652154700000|2022-05-10 03:51:40|844.02|826.92|844.07|826.97|844.09|826.99|844.01|826.91|5
1652154710000|2022-05-10 03:51:50|844.02|826.92|843.29|826.19|844.03|826.93|843.19|826.09|15
1652154720000|2022-05-10 03:52:00|843.27|826.17|843.91|826.81|843.91|826.81|843.19|826.09|13
1652154730000|2022-05-10 03:52:10|843.92|826.82|846.83|829.73|846.83|829.73|843.92|826.82|24
1652154740000|2022-05-10 03:52:20|846.76|829.66|846.99|829.89|847.06|829.96|846.71|829.61|23
1652154750000|2022-05-10 03:52:30|847.04|829.94|847.37|830.27|847.37|830.27|846.22|829.12|25
1652154760000|2022-05-10 03:52:40|847.49|830.39|846.92|829.82|847.49|830.39|846.92|829.82|7
1652154770000|2022-05-10 03:52:50|847.07|829.97|845.99|828.89|847.08|829.98|845.99|828.89|16
1652154780000|2022-05-10 03:53:00|845.96|828.86|845.97|828.87|846.18|829.08|845.08|827.98|23
1652154790000|2022-05-10 03:53:10|845.95|828.85|846.05|828.95|846.09|828.99|845.55|828.45|21
1652154800000|2022-05-10 03:53:20|846.24|829.14|846.14|829.04|846.85|829.75|846.14|829.04|10
1652154810000|2022-05-10 03:53:30|846.11|829.01|846|828.9|846.14|829.04|845.99|828.89|8
1652154820000|2022-05-10 03:53:40|846.01|828.91|846.14|829.04|846.15|829.05|846.01|828.91|15
1652154830000|2022-05-10 03:53:50|846.1|829|846.07|828.97|846.1|829|846.05|828.95|4
1652154840000|2022-05-10 03:54:00|845.9|828.8|845.21|828.11|846.07|828.97|845.15|828.05|10
1652154850000|2022-05-10 03:54:10|845.23|828.13|846.96|829.86|847.53|830.43|845.05|827.95|29
1652154860000|2022-05-10 03:54:20|847.08|829.98|845.47|828.37|847.08|829.98|845.47|828.37|13
1652154870000|2022-05-10 03:54:30|845.55|828.45|846.04|828.94|846.04|828.94|845.46|828.36|7
1652154880000|2022-05-10 03:54:40|846.05|828.95|846.22|829.12|846.55|829.45|846|828.9|10
1652154890000|2022-05-10 03:54:50|846.1|829|846.07|828.97|846.36|829.26|846.02|828.92|11
1652154900000|2022-05-10 03:55:00|846.51|829.41|847.76|830.66|847.8|830.7|846.51|829.41|24
1652154910000|2022-05-10 03:55:10|847.38|830.28|847.92|830.82|847.96|830.86|846.96|829.86|15
1652154920000|2022-05-10 03:55:20|848.1|831|848.83|831.73|848.83|831.73|848.1|831|9
1652154930000|2022-05-10 03:55:30|849.05|831.95|849.77|832.67|849.8|832.7|849.05|831.95|16
1652154940000|2022-05-10 03:55:40|850.03|832.93|848.64|831.54|850.05|832.95|848.6|831.5|15
1652154950000|2022-05-10 03:55:50|848.37|831.27|849.5|832.4|849.51|832.41|848.37|831.27|18
1652154960000|2022-05-10 03:56:00|849.51|832.41|849.51|832.41|849.51|832.41|849.43|832.33|7
1652154970000|2022-05-10 03:56:10|849.47|832.37|849|831.9|849.47|832.37|849|831.9|15
1652154980000|2022-05-10 03:56:20|849.05|831.95|847.65|830.55|849.08|831.98|847.65|830.55|16
1652154990000|2022-05-10 03:56:30|847.42|830.32|847.85|830.75|847.94|830.84|847.24|830.14|12
1652155000000|2022-05-10 03:56:40|847.96|830.86|847.22|830.12|848.05|830.95|847.22|830.12|15
1652155010000|2022-05-10 03:56:50|847.21|830.11|846.94|829.84|847.21|830.11|846.92|829.82|14
1652155020000|2022-05-10 03:57:00|846.96|829.86|845.29|828.19|847.05|829.95|845.13|828.03|23
1652155030000|2022-05-10 03:57:10|845.24|828.14|845.16|828.06|845.98|828.88|845.16|828.06|14
1652155040000|2022-05-10 03:57:20|845.26|828.16|847.86|830.76|847.93|830.83|845.26|828.16|28
1652155050000|2022-05-10 03:57:30|847.68|830.58|848.21|831.11|848.69|831.59|847.19|830.09|28
1652155060000|2022-05-10 03:57:40|848.4|831.3|848.45|831.35|848.45|831.35|848.15|831.05|10
1652155070000|2022-05-10 03:57:50|849.05|831.95|849.1|832|849.35|832.25|849.05|831.95|10
1652155080000|2022-05-10 03:58:00|849.12|832.02|848.1|831|849.72|832.62|848.09|830.99|20
1652155090000|2022-05-10 03:58:10|848.09|830.99|848.94|831.84|849.01|831.91|848.02|830.92|18
1652155100000|2022-05-10 03:58:20|848.93|831.83|847.58|830.48|849.03|831.93|847.58|830.48|25
1652155110000|2022-05-10 03:58:30|847.56|830.46|847.22|830.12|848|830.9|847.01|829.91|32
1652155120000|2022-05-10 03:58:40|847.13|830.03|847.15|830.05|847.73|830.63|847.07|829.97|18
1652155130000|2022-05-10 03:58:50|847.02|829.92|846.29|829.19|847.05|829.95|846.2|829.1|19
1652155140000|2022-05-10 03:59:00|846.27|829.17|844.71|827.61|846.27|829.17|844.71|827.61|21
1652155150000|2022-05-10 03:59:10|844.75|827.65|844.35|827.25|844.99|827.89|844.27|827.17|16
1652155160000|2022-05-10 03:59:20|844.31|827.21|842.18|825.08|844.31|827.21|842.18|825.08|18
1652155170000|2022-05-10 03:59:30|842.21|825.11|841.78|824.68|842.21|825.11|841.36|824.26|16
1652155180000|2022-05-10 03:59:40|841.7|824.6|840.05|822.95|841.7|824.6|839.96|822.86|16
1652155190000|2022-05-10 03:59:50|839.99|822.89|839.99|822.89|840.11|823.01|839.94|822.84|23
1652155200000|2022-05-10 04:00:00|840.01|822.91|841.43|824.33|841.66|824.56|840.01|822.91|35
1652155210000|2022-05-10 04:00:10|841.38|824.28|838.8|821.7|841.63|824.53|838.8|821.7|23
1652155220000|2022-05-10 04:00:20|838.94|821.84|838.48|821.38|838.95|821.85|837.93|820.83|28
1652155230000|2022-05-10 04:00:30|838.42|821.32|837.31|820.21|838.42|821.32|837.3|820.2|25
1652155240000|2022-05-10 04:00:40|837.34|820.24|836.1|819|837.34|820.24|836.1|819|24
1652155250000|2022-05-10 04:00:50|836.11|819.01|838.04|820.94|838.07|820.97|836.11|819.01|22
1652155260000|2022-05-10 04:01:00|838.07|820.97|837.57|820.47|838.99|821.89|837.2|820.1|34
1652155270000|2022-05-10 04:01:10|837.44|820.34|838.01|820.91|838.03|820.93|837.04|819.94|30
1652155280000|2022-05-10 04:01:20|838.02|820.92|840.21|823.11|840.92|823.82|838.02|820.92|28
1652155290000|2022-05-10 04:01:30|840.17|823.07|840.86|823.76|841.03|823.93|840.14|823.04|31
1652155300000|2022-05-10 04:01:40|840.73|823.63|840.1|823|840.78|823.68|840|822.9|18
1652155310000|2022-05-10 04:01:50|839.96|822.86|839.97|822.87|839.97|822.87|839.15|822.05|16
1652155320000|2022-05-10 04:02:00|840.09|822.99|841.04|823.94|841.04|823.94|839.94|822.84|16
1652155330000|2022-05-10 04:02:10|841.05|823.95|841.56|824.46|841.56|824.46|840.67|823.57|15
1652155340000|2022-05-10 04:02:20|841.57|824.47|842.96|825.86|842.98|825.88|841.57|824.47|12
1652155350000|2022-05-10 04:02:30|843.04|825.94|843.68|826.58|843.73|826.63|842.94|825.84|22
1652155360000|2022-05-10 04:02:40|843.23|826.13|844.65|827.55|844.65|827.55|843.23|826.13|22
1652155370000|2022-05-10 04:02:50|844.93|827.83|845.61|828.51|846.61|829.51|844.74|827.64|23
1652155380000|2022-05-10 04:03:00|845.22|828.12|844.94|827.84|845.22|828.12|843.98|826.88|25
1652155390000|2022-05-10 04:03:10|844.95|827.85|843.1|826|844.95|827.85|843.1|826|26
1652155400000|2022-05-10 04:03:20|843.11|826.01|843.04|825.94|843.12|826.02|843.02|825.92|13
1652155410000|2022-05-10 04:03:30|843.03|825.93|842.98|825.88|843.05|825.95|842.82|825.72|13
1652155420000|2022-05-10 04:03:40|843|825.9|842.05|824.95|843|825.9|842.03|824.93|17
1652155430000|2022-05-10 04:03:50|842.08|824.98|841.2|824.1|842.1|825|841.16|824.06|18
1652155440000|2022-05-10 04:04:00|841.17|824.07|843.08|825.98|843.65|826.55|841.13|824.03|30
1652155450000|2022-05-10 04:04:10|843.09|825.99|842.49|825.39|843.17|826.07|842.19|825.09|30
1652155460000|2022-05-10 04:04:20|842.56|825.46|842.94|825.84|843|825.9|842.56|825.46|7
1652155470000|2022-05-10 04:04:30|842.9|825.8|842.78|825.68|843.07|825.97|842.16|825.06|24
1652155490000|2022-05-10 04:04:50|842.73|825.63|841.93|824.83|842.73|825.63|841.93|824.83|2
1652155500000|2022-05-10 04:05:00|842.93|825.83|842.93|825.83|842.93|825.83|842.93|825.83|1
1652155510000|2022-05-10 04:05:10|842.45|825.35|841.47|824.37|842.45|825.35|841.43|824.33|26
1652155520000|2022-05-10 04:05:20|841.52|824.42|839.19|822.09|841.53|824.43|839.08|821.98|22
1652155530000|2022-05-10 04:05:30|839.2|822.1|838.74|821.64|839.2|822.1|838.73|821.63|6
1652155540000|2022-05-10 04:05:40|838.63|821.53|838.7|821.6|838.7|821.6|838.5|821.4|7
1652155550000|2022-05-10 04:05:50|838.59|821.49|837.7|820.6|838.7|821.6|837.7|820.6|8
1652155560000|2022-05-10 04:06:00|837.75|820.65|838.55|821.45|838.55|821.45|837.46|820.36|19
1652155570000|2022-05-10 04:06:10|838.58|821.48|841.19|824.09|841.19|824.09|838.53|821.43|26
1652155580000|2022-05-10 04:06:20|841.16|824.06|843.02|825.92|843.02|825.92|841.16|824.06|10
1652155590000|2022-05-10 04:06:30|843.17|826.07|844.74|827.64|844.74|827.64|843.17|826.07|14
1652155600000|2022-05-10 04:06:40|844.89|827.79|845.5|828.4|845.62|828.52|844.89|827.79|27
1652155610000|2022-05-10 04:06:50|845.52|828.42|845.7|828.6|845.92|828.82|845.51|828.41|20
1652155620000|2022-05-10 04:07:00|845.51|828.41|845.19|828.09|845.51|828.41|845.19|828.09|10
1652155630000|2022-05-10 04:07:10|844.9|827.8|843.22|826.12|844.9|827.8|843.16|826.06|13
1652155640000|2022-05-10 04:07:20|843.23|826.13|844.96|827.86|845.23|828.13|843.23|826.13|20
1652155650000|2022-05-10 04:07:30|844.84|827.74|843.65|826.55|845.08|827.98|843.63|826.53|21
1652155660000|2022-05-10 04:07:40|843.6|826.5|843.53|826.43|843.6|826.5|843.4|826.3|4
1652155670000|2022-05-10 04:07:50|843.52|826.42|842.21|825.11|843.52|826.42|841.77|824.67|19
1652155680000|2022-05-10 04:08:00|842.17|825.07|843.02|825.92|843.38|826.28|842.17|825.07|25
1652155690000|2022-05-10 04:08:10|843.03|825.93|843.01|825.91|843.05|825.95|842.89|825.79|13
1652155700000|2022-05-10 04:08:20|843.27|826.17|842.93|825.83|843.27|826.17|842.93|825.83|12
1652155710000|2022-05-10 04:08:30|843.03|825.93|843.82|826.72|843.82|826.72|842.59|825.49|12
1652155720000|2022-05-10 04:08:40|843.83|826.73|844.67|827.57|844.67|827.57|843.83|826.73|6
1652155730000|2022-05-10 04:08:50|844.92|827.82|845.5|828.4|845.5|828.4|844.7|827.6|12
1652155740000|2022-05-10 04:09:00|845.41|828.31|848.15|831.05|848.32|831.22|845.41|828.31|8
1652155750000|2022-05-10 04:09:10|848.14|831.04|851.02|833.92|851.11|834.01|848.14|831.04|9
1652155760000|2022-05-10 04:09:20|850.68|833.58|850.18|833.08|850.68|833.58|850.09|832.99|15
1652155770000|2022-05-10 04:09:30|850.15|833.05|850.53|833.43|851.01|833.91|849.63|832.53|20
1652155780000|2022-05-10 04:09:40|850.52|833.42|850.48|833.38|850.52|833.42|850.23|833.13|7
1652155790000|2022-05-10 04:09:50|850.53|833.43|850.57|833.47|850.57|833.47|850.28|833.18|8
1652155800000|2022-05-10 04:10:00|850.56|833.46|851.43|834.33|851.43|834.33|850.56|833.46|10
1652155810000|2022-05-10 04:10:10|851.08|833.98|850.79|833.69|851.19|834.09|850.65|833.55|9
1652155820000|2022-05-10 04:10:20|850.64|833.54|850.38|833.28|850.72|833.62|850.33|833.23|10
1652155830000|2022-05-10 04:10:30|850.37|833.27|850.58|833.48|850.72|833.62|850.37|833.27|7
1652155840000|2022-05-10 04:10:40|850.4|833.3|850.4|833.3|850.4|833.3|850.4|833.3|1
1652155860000|2022-05-10 04:11:00|851.35|834.25|851.42|834.32|851.55|834.45|851.18|834.08|7
1652155870000|2022-05-10 04:11:10|851.35|834.25|851.19|834.09|851.62|834.52|851.15|834.05|13
1652155880000|2022-05-10 04:11:20|851.4|834.3|851.65|834.55|851.65|834.55|851.4|834.3|8
1652155890000|2022-05-10 04:11:30|852.31|835.21|853.01|835.91|853.01|835.91|852.31|835.21|4
1652155900000|2022-05-10 04:11:40|853.03|835.93|852.71|835.61|853.38|836.28|852.71|835.61|6
1652155910000|2022-05-10 04:11:50|852.75|835.65|850.91|833.81|852.75|835.65|850.66|833.56|17
1652155920000|2022-05-10 04:12:00|850.94|833.84|851.12|834.02|851.42|834.32|850.92|833.82|11
1652155930000|2022-05-10 04:12:10|850.92|833.82|850.6|833.5|851.12|834.02|850.58|833.48|12
1652155940000|2022-05-10 04:12:20|850.58|833.48|848.72|831.62|850.6|833.5|848.72|831.62|16
1652155950000|2022-05-10 04:12:30|848.71|831.61|848.64|831.54|848.92|831.82|848.34|831.24|13
1652155960000|2022-05-10 04:12:40|848.66|831.56|847.52|830.42|849.11|832.01|847.52|830.42|16
1652155970000|2022-05-10 04:12:50|847.62|830.52|847.46|830.36|847.62|830.52|846.78|829.68|17
1652155980000|2022-05-10 04:13:00|847.82|830.72|847.82|830.72|847.82|830.72|847.82|830.72|1
1652155990000|2022-05-10 04:13:10|848.18|831.08|848.33|831.23|848.45|831.35|847.64|830.54|22
1652156000000|2022-05-10 04:13:20|848.36|831.26|846.51|829.41|848.63|831.53|846.5|829.4|22
1652156010000|2022-05-10 04:13:30|846.32|829.22|846.08|828.98|846.38|829.28|846.08|828.98|15
1652156020000|2022-05-10 04:13:40|845.55|828.45|844.27|827.17|845.55|828.45|844.27|827.17|15
1652156030000|2022-05-10 04:13:50|844.24|827.14|843.97|826.87|844.64|827.54|843.53|826.43|21
1652156040000|2022-05-10 04:14:00|844.01|826.91|845.47|828.37|845.82|828.72|843.96|826.86|24
1652156050000|2022-05-10 04:14:10|845.45|828.35|846.8|829.7|847.98|830.88|845.45|828.35|23
1652156060000|2022-05-10 04:14:20|846.81|829.71|846.94|829.84|847.01|829.91|846.38|829.28|15
1652156070000|2022-05-10 04:14:30|847.1|830|847.92|830.82|847.92|830.82|847.05|829.95|12
1652156080000|2022-05-10 04:14:40|847.8|830.7|849.06|831.96|849.06|831.96|847.79|830.69|24
1652156090000|2022-05-10 04:14:50|849.01|831.91|847.34|830.24|849.01|831.91|847.23|830.13|21
1652156100000|2022-05-10 04:15:00|847.27|830.17|847.84|830.74|847.89|830.79|847.1|830|23
1652156110000|2022-05-10 04:15:10|848.04|830.94|847.79|830.69|848.04|830.94|847.52|830.42|26
1652156120000|2022-05-10 04:15:20|847.96|830.86|849.74|832.64|849.77|832.67|847.96|830.86|24
1652156130000|2022-05-10 04:15:30|849.96|832.86|851.17|834.07|851.67|834.57|849.96|832.86|27
1652156140000|2022-05-10 04:15:40|851.27|834.17|851.54|834.44|852.04|834.94|851.25|834.15|20
1652156150000|2022-05-10 04:15:50|851.55|834.45|851.37|834.27|851.56|834.46|850.29|833.19|25
1652156160000|2022-05-10 04:16:00|851.43|834.33|850.65|833.55|851.56|834.46|850.41|833.31|25
1652156170000|2022-05-10 04:16:10|850.53|833.43|851.03|833.93|851.1|834|850.14|833.04|29
1652156180000|2022-05-10 04:16:20|851.04|833.94|851|833.9|851.31|834.21|850.57|833.47|28
1652156190000|2022-05-10 04:16:30|851.03|833.93|851.82|834.72|851.97|834.87|851.03|833.93|26
1652156200000|2022-05-10 04:16:40|851.84|834.74|852.61|835.51|852.63|835.53|851.84|834.74|9
1652156210000|2022-05-10 04:16:50|852.66|835.56|853.72|836.62|853.72|836.62|852.53|835.43|18
1652156220000|2022-05-10 04:17:00|853.74|836.64|855.04|837.94|855.27|838.17|853.74|836.64|28
1652156230000|2022-05-10 04:17:10|855.15|838.05|856.64|839.54|856.93|839.83|855.15|838.05|32
1652156240000|2022-05-10 04:17:20|856.47|839.37|856.59|839.49|856.59|839.49|855.63|838.53|23
1652156250000|2022-05-10 04:17:30|856.99|839.89|857.2|840.1|858.05|840.95|856.99|839.89|16
1652156260000|2022-05-10 04:17:40|857.16|840.06|857.91|840.81|857.91|840.81|857.16|840.06|11
1652156270000|2022-05-10 04:17:50|857.9|840.8|857.06|839.96|857.9|840.8|857.04|839.94|14
1652156280000|2022-05-10 04:18:00|857.05|839.95|857.11|840.01|857.12|840.02|856.91|839.81|16
1652156290000|2022-05-10 04:18:10|856.26|839.16|855.84|838.74|856.42|839.32|855.78|838.68|22
1652156300000|2022-05-10 04:18:20|855.85|838.75|855.15|838.05|855.85|838.75|855.12|838.02|20
1652156310000|2022-05-10 04:18:30|855.1|838|853.21|836.11|855.1|838|853.21|836.11|22
1652156320000|2022-05-10 04:18:40|853.75|836.65|855.15|838.05|855.15|838.05|853.75|836.65|28
1652156330000|2022-05-10 04:18:50|855.16|838.06|855.65|838.55|855.65|838.55|854.92|837.82|16
1652156340000|2022-05-10 04:19:00|855.76|838.66|855.08|837.98|855.76|838.66|855.01|837.91|25
1652156350000|2022-05-10 04:19:10|855.07|837.97|854.15|837.05|855.07|837.97|853.41|836.31|33
1652156360000|2022-05-10 04:19:20|854.52|837.42|855.41|838.31|855.41|838.31|854.17|837.07|31
1652156370000|2022-05-10 04:19:30|855.76|838.66|856.67|839.57|856.76|839.66|855.56|838.46|24
1652156380000|2022-05-10 04:19:40|857.25|840.15|857.81|840.71|857.88|840.78|857.25|840.15|15
1652156390000|2022-05-10 04:19:50|857.82|840.72|858.4|841.3|858.4|841.3|857.77|840.67|11
1652156400000|2022-05-10 04:20:00|858.71|841.61|858.39|841.29|859.02|841.92|858.26|841.16|27
1652156410000|2022-05-10 04:20:10|858.34|841.24|857.98|840.88|858.43|841.33|857.89|840.79|22
1652156420000|2022-05-10 04:20:20|857.97|840.87|856.03|838.93|857.97|840.87|856|838.9|20
1652156430000|2022-05-10 04:20:30|856.04|838.94|857.12|840.02|857.13|840.03|856.02|838.92|29
1652156440000|2022-05-10 04:20:40|857.14|840.04|857.44|840.34|857.92|840.82|857.01|839.91|22
1652156450000|2022-05-10 04:20:50|857.51|840.41|857.23|840.13|857.99|840.89|857.19|840.09|26
1652156460000|2022-05-10 04:21:00|857.19|840.09|858.04|840.94|858.04|840.94|857.17|840.07|16
1652156470000|2022-05-10 04:21:10|858.07|840.97|860.89|843.79|861.71|844.61|858.02|840.92|39
1652156480000|2022-05-10 04:21:20|860.71|843.61|860|842.9|860.71|843.61|859.92|842.82|24
1652156490000|2022-05-10 04:21:30|859.93|842.83|860.13|843.03|860.83|843.73|859.93|842.83|31
1652156500000|2022-05-10 04:21:40|860.16|843.06|860.06|842.96|860.26|843.16|859.63|842.53|21
1652156510000|2022-05-10 04:21:50|860.04|842.94|856.6|839.5|860.04|842.94|856.41|839.31|35
1652156520000|2022-05-10 04:22:00|856.64|839.54|855.88|838.78|856.66|839.56|855.13|838.03|34
1652156530000|2022-05-10 04:22:10|855.92|838.82|856.69|839.59|856.81|839.71|855.92|838.82|16
1652156540000|2022-05-10 04:22:20|856.7|839.6|857.6|840.5|857.61|840.51|856.62|839.52|15
1652156550000|2022-05-10 04:22:30|857.86|840.76|857.12|840.02|858.08|840.98|857.05|839.95|26
1652156560000|2022-05-10 04:22:40|857.11|840.01|857.15|840.05|857.15|840.05|856.86|839.76|11
1652156570000|2022-05-10 04:22:50|857.3|840.2|858.11|841.01|858.11|841.01|857.3|840.2|16
1652156580000|2022-05-10 04:23:00|858.38|841.28|857.18|840.08|858.71|841.61|857.08|839.98|29
1652156590000|2022-05-10 04:23:10|857.16|840.06|858.22|841.12|859.05|841.95|857.16|840.06|23
1652156600000|2022-05-10 04:23:20|858.23|841.13|859.06|841.96|859.09|841.99|858.22|841.12|13
1652156610000|2022-05-10 04:23:30|859.05|841.95|860.36|843.26|860.59|843.49|858.91|841.81|30
1652156620000|2022-05-10 04:23:40|860.55|843.45|860.63|843.53|860.76|843.66|860.21|843.11|22
1652156630000|2022-05-10 04:23:50|860.85|843.75|861.74|844.64|862|844.9|860.63|843.53|19
1652156640000|2022-05-10 04:24:00|861.73|844.63|861.05|843.95|861.8|844.7|861|843.9|20
1652156650000|2022-05-10 04:24:10|861.03|843.93|860.57|843.47|861.14|844.04|860.29|843.19|29
1652156660000|2022-05-10 04:24:20|860.7|843.6|858.74|841.64|860.77|843.67|858.74|841.64|27
1652156670000|2022-05-10 04:24:30|858.75|841.65|857.78|840.68|858.88|841.78|857.78|840.68|29
1652156680000|2022-05-10 04:24:40|857.82|840.72|856.34|839.24|857.86|840.76|856.34|839.24|21
1652156690000|2022-05-10 04:24:50|856.3|839.2|856.07|838.97|856.3|839.2|855.7|838.6|22
1652156700000|2022-05-10 04:25:00|856.06|838.96|855.87|838.77|856.09|838.99|855.44|838.34|17
1652156710000|2022-05-10 04:25:10|855.38|838.28|855.21|838.11|855.92|838.82|855.21|838.11|28
1652156720000|2022-05-10 04:25:20|855.22|838.12|854.63|837.53|855.22|838.12|854.17|837.07|30
1652156730000|2022-05-10 04:25:30|854.68|837.58|856.51|839.41|856.66|839.56|854.68|837.58|23
1652156740000|2022-05-10 04:25:40|856.52|839.42|856.54|839.44|856.71|839.61|856.26|839.16|23
1652156750000|2022-05-10 04:25:50|856.53|839.43|858.1|841|858.65|841.55|856.32|839.22|33
1652156760000|2022-05-10 04:26:00|858.11|841.01|858.59|841.49|858.72|841.62|857.86|840.76|18
1652156770000|2022-05-10 04:26:10|858.63|841.53|859.2|842.1|859.31|842.21|858.54|841.44|10
1652156780000|2022-05-10 04:26:20|859.25|842.15|861.27|844.17|861.32|844.22|859.14|842.04|27
1652156790000|2022-05-10 04:26:30|861.14|844.04|862.33|845.23|862.37|845.27|861.14|844.04|27
1652156800000|2022-05-10 04:26:40|862.32|845.22|861.93|844.83|862.7|845.6|861.93|844.83|10
1652156810000|2022-05-10 04:26:50|861.65|844.55|861.76|844.66|861.97|844.87|861.05|843.95|27
1652156820000|2022-05-10 04:27:00|861.74|844.64|861.16|844.06|862.04|844.94|861.15|844.05|27
1652156830000|2022-05-10 04:27:10|861|843.9|859.64|842.54|861.03|843.93|859.34|842.24|26
1652156840000|2022-05-10 04:27:20|859.4|842.3|859.37|842.27|859.43|842.33|858.78|841.68|28
1652156850000|2022-05-10 04:27:30|859.25|842.15|859.3|842.2|859.5|842.4|859.25|842.15|16
1652156860000|2022-05-10 04:27:40|859.22|842.12|858.36|841.26|859.34|842.24|858.36|841.26|16
1652156870000|2022-05-10 04:27:50|858.79|841.69|859.1|842|859.84|842.74|858.79|841.69|24
1652156880000|2022-05-10 04:28:00|859.08|841.98|859.1|842|859.1|842|859.08|841.98|2
1652156890000|2022-05-10 04:28:10|859.09|841.99|858.13|841.03|859.09|841.99|858.13|841.03|15
1652156900000|2022-05-10 04:28:20|858.17|841.07|858.73|841.63|858.74|841.64|858.17|841.07|13
1652156910000|2022-05-10 04:28:30|858.72|841.62|858.13|841.03|858.75|841.65|858.12|841.02|13
1652156920000|2022-05-10 04:28:40|858.12|841.02|858.75|841.65|858.77|841.67|858.12|841.02|15
1652156930000|2022-05-10 04:28:50|859.79|842.69|859.37|842.27|859.79|842.69|859.36|842.26|8
1652156940000|2022-05-10 04:29:00|859.34|842.24|861.62|844.52|861.98|844.88|859.34|842.24|27
1652156950000|2022-05-10 04:29:10|861.44|844.34|859.89|842.79|861.44|844.34|859.89|842.79|19
1652156960000|2022-05-10 04:29:20|859.9|842.8|859.54|842.44|859.9|842.8|858.95|841.85|28
1652156970000|2022-05-10 04:29:30|859.34|842.24|859.24|842.14|859.48|842.38|859.15|842.05|12
1652156980000|2022-05-10 04:29:40|859.26|842.16|859.33|842.23|859.35|842.25|859.17|842.07|12
1652156990000|2022-05-10 04:29:50|859.67|842.57|859.8|842.7|860.04|842.94|859.67|842.57|25
1652157000000|2022-05-10 04:30:00|859.71|842.61|858.7|841.6|859.82|842.72|858.25|841.15|25
1652157010000|2022-05-10 04:30:10|858.68|841.58|858.42|841.32|859.04|841.94|858.21|841.11|21
1652157020000|2022-05-10 04:30:20|858.34|841.24|858.44|841.34|858.48|841.38|858.24|841.14|21
1652157030000|2022-05-10 04:30:30|858.71|841.61|859.31|842.21|859.34|842.24|858.18|841.08|22
1652157040000|2022-05-10 04:30:40|859.34|842.24|861.69|844.59|861.69|844.59|859.34|842.24|29
1652157050000|2022-05-10 04:30:50|861.72|844.62|862.47|845.37|862.6|845.5|861.72|844.62|19
1652157060000|2022-05-10 04:31:00|862.58|845.48|862.36|845.26|862.81|845.71|862.36|845.26|17
1652157070000|2022-05-10 04:31:10|862.35|845.25|862.93|845.83|863.04|845.94|862.34|845.24|13
1652157080000|2022-05-10 04:31:20|863.25|846.15|864.52|847.42|864.52|847.42|863.12|846.02|15
1652157090000|2022-05-10 04:31:30|864.39|847.29|865.63|848.53|865.72|848.62|864.39|847.29|19
1652157100000|2022-05-10 04:31:40|865.6|848.5|865.45|848.35|865.6|848.5|864.16|847.06|27
1652157110000|2022-05-10 04:31:50|865.43|848.33|864|846.9|865.43|848.33|863.82|846.72|28
1652157120000|2022-05-10 04:32:00|863.72|846.62|863.36|846.26|863.72|846.62|862.65|845.55|29
1652157130000|2022-05-10 04:32:10|862.79|845.69|859.77|842.67|863.05|845.95|859.28|842.18|32
1652157140000|2022-05-10 04:32:20|859.33|842.23|860.08|842.98|860.11|843.01|859.26|842.16|26
1652157150000|2022-05-10 04:32:30|860.06|842.96|860.38|843.28|860.58|843.48|860.06|842.96|9
1652157160000|2022-05-10 04:32:40|860.56|843.46|860.6|843.5|861.24|844.14|860.56|843.46|22
1652157170000|2022-05-10 04:32:50|860.42|843.32|860.12|843.02|860.82|843.72|859.43|842.33|26
1652157180000|2022-05-10 04:33:00|860.05|842.95|860.88|843.78|861.06|843.96|860.05|842.95|22
1652157190000|2022-05-10 04:33:10|860.87|843.77|861.52|844.42|861.52|844.42|860.86|843.76|21
1652157200000|2022-05-10 04:33:20|861.46|844.36|861.75|844.65|861.76|844.66|861.42|844.32|11
1652157210000|2022-05-10 04:33:30|861.74|844.64|861.93|844.83|862.07|844.97|861.73|844.63|13
1652157220000|2022-05-10 04:33:40|861.95|844.85|864.56|847.46|865.07|847.97|861.95|844.85|31
1652157230000|2022-05-10 04:33:50|864.79|847.69|864.97|847.87|865.2|848.1|864.79|847.69|13
1652157240000|2022-05-10 04:34:00|864.98|847.88|866.89|849.79|867.59|850.49|864.61|847.51|34
1652157250000|2022-05-10 04:34:10|866.62|849.52|865.37|848.27|867.16|850.06|865.37|848.27|21
1652157260000|2022-05-10 04:34:20|865.38|848.28|867.3|850.2|867.54|850.44|865.38|848.28|26
1652157270000|2022-05-10 04:34:30|867.31|850.21|867.22|850.12|868.03|850.93|867.16|850.06|24
1652157280000|2022-05-10 04:34:40|867.01|849.91|867.02|849.92|867.04|849.94|866.42|849.32|22
1652157290000|2022-05-10 04:34:50|867.01|849.91|866.1|849|867.07|849.97|866.1|849|10
1652157300000|2022-05-10 04:35:00|866.09|848.99|863.7|846.6|866.1|849|863.7|846.6|21
1652157310000|2022-05-10 04:35:10|863.76|846.66|862.05|844.95|864.15|847.05|862.05|844.95|26
1652157320000|2022-05-10 04:35:20|862.06|844.96|862.73|845.63|863.04|845.94|862.05|844.95|34
1652157330000|2022-05-10 04:35:30|862.74|845.64|864.05|846.95|864.05|846.95|862.74|845.64|17
1652157340000|2022-05-10 04:35:40|864.54|847.44|864.66|847.56|865.04|847.94|864.15|847.05|22
1652157350000|2022-05-10 04:35:50|864.65|847.55|865.86|848.76|866.32|849.22|864.65|847.55|18
1652157360000|2022-05-10 04:36:00|865.98|848.88|866.73|849.63|866.73|849.63|865.81|848.71|16
1652157370000|2022-05-10 04:36:10|867.37|850.27|866.68|849.58|867.37|850.27|866.23|849.13|35
1652157380000|2022-05-10 04:36:20|866.7|849.6|866.47|849.37|866.79|849.69|866.21|849.11|20
1652157390000|2022-05-10 04:36:30|866.21|849.11|866.81|849.71|866.81|849.71|866.16|849.06|19
1652157400000|2022-05-10 04:36:40|866.8|849.7|866.31|849.21|866.95|849.85|866.2|849.1|27
1652157410000|2022-05-10 04:36:50|866.3|849.2|866.93|849.83|867.68|850.58|866.2|849.1|30
1652157420000|2022-05-10 04:37:00|866.91|849.81|867.54|850.44|867.55|850.45|866.91|849.81|13
1652157430000|2022-05-10 04:37:10|867.53|850.43|867.06|849.96|867.53|850.43|867.04|849.94|18
1652157440000|2022-05-10 04:37:20|867.03|849.93|868.06|850.96|868.06|850.96|867.02|849.92|16
1652157450000|2022-05-10 04:37:30|868.05|850.95|868.23|851.13|868.36|851.26|868.01|850.91|8
1652157460000|2022-05-10 04:37:40|868.87|851.77|868.65|851.55|869.33|852.23|868.56|851.46|22
1652157470000|2022-05-10 04:37:50|868.62|851.52|868.38|851.28|868.63|851.53|868.18|851.08|24
1652157480000|2022-05-10 04:38:00|868.57|851.47|868.78|851.68|869.86|852.76|868.23|851.13|23
1652157490000|2022-05-10 04:38:10|868.8|851.7|868.25|851.15|868.92|851.82|868.23|851.13|22
1652157500000|2022-05-10 04:38:20|868.23|851.13|869.03|851.93|869.03|851.93|868.05|850.95|30
1652157510000|2022-05-10 04:38:30|869|851.9|869.6|852.5|869.6|852.5|869|851.9|4
1652157520000|2022-05-10 04:38:40|869.17|852.07|869.7|852.6|869.7|852.6|869.17|852.07|4
1652157530000|2022-05-10 04:38:50|869.88|852.78|870.77|853.67|870.91|853.81|869.88|852.78|23
1652157540000|2022-05-10 04:39:00|870.85|853.75|869.53|852.43|871.27|854.17|869.2|852.1|35
1652157550000|2022-05-10 04:39:10|869.61|852.51|869.71|852.61|870.04|852.94|869.02|851.92|34
1652157560000|2022-05-10 04:39:20|869.83|852.73|869.46|852.36|870.05|852.95|869.46|852.36|24
1652157570000|2022-05-10 04:39:30|869.4|852.3|868.11|851.01|869.4|852.3|867.8|850.7|24
1652157580000|2022-05-10 04:39:40|868.19|851.09|869|851.9|869.03|851.93|868.19|851.09|22
1652157590000|2022-05-10 04:39:50|869.01|851.91|869.12|852.02|869.34|852.24|869.01|851.91|4
1652157600000|2022-05-10 04:40:00|869.11|852.01|869.18|852.08|869.59|852.49|869.07|851.97|15
1652157610000|2022-05-10 04:40:10|868.87|851.77|867.73|850.63|868.87|851.77|867.27|850.17|26
1652157620000|2022-05-10 04:40:20|867.74|850.64|867.52|850.42|867.74|850.64|867.15|850.05|20
1652157630000|2022-05-10 04:40:30|867.42|850.32|867.66|850.56|867.8|850.7|867.1|850|24
1652157640000|2022-05-10 04:40:40|867.37|850.27|868.83|851.73|868.83|851.73|867.28|850.18|26
1652157650000|2022-05-10 04:40:50|868.85|851.75|869.88|852.78|869.88|852.78|868.77|851.67|29
1652157660000|2022-05-10 04:41:00|869.92|852.82|870.2|853.1|870.52|853.42|869.91|852.81|25
1652157670000|2022-05-10 04:41:10|870.21|853.11|871.42|854.32|871.57|854.47|870.09|852.99|21
1652157680000|2022-05-10 04:41:20|871.41|854.31|871.7|854.6|871.7|854.6|871.17|854.07|17
1652157690000|2022-05-10 04:41:30|871.77|854.67|873.65|856.55|873.81|856.71|871.61|854.51|14
1652157700000|2022-05-10 04:41:40|873.49|856.39|872.24|855.14|874.18|857.08|872.24|855.14|22
1652157710000|2022-05-10 04:41:50|872.25|855.15|871.82|854.72|872.49|855.39|871.82|854.72|28
1652157720000|2022-05-10 04:42:00|871.91|854.81|871.57|854.47|871.97|854.87|871.34|854.24|16
1652157730000|2022-05-10 04:42:10|871.58|854.48|867.7|850.6|871.64|854.54|867.39|850.29|33
1652157740000|2022-05-10 04:42:20|867.65|850.55|867.04|849.94|867.76|850.66|866.36|849.26|15
1652157750000|2022-05-10 04:42:30|867.03|849.93|867.22|850.12|867.76|850.66|866.2|849.1|22
1652157760000|2022-05-10 04:42:40|867.62|850.52|867.71|850.61|867.75|850.65|867.2|850.1|15
1652157770000|2022-05-10 04:42:50|867.84|850.74|868.14|851.04|868.14|851.04|867.36|850.26|18
1652157780000|2022-05-10 04:43:00|868.12|851.02|868.9|851.8|869.19|852.09|868.11|851.01|23
1652157790000|2022-05-10 04:43:10|868.89|851.79|868.02|850.92|869.01|851.91|868.02|850.92|23
1652157800000|2022-05-10 04:43:20|867.89|850.79|867.1|850|867.89|850.79|867.07|849.97|26
1652157810000|2022-05-10 04:43:30|866.65|849.55|865.31|848.21|866.87|849.77|865.26|848.16|24
1652157820000|2022-05-10 04:43:40|865.1|848|865.9|848.8|866.27|849.17|865.1|848|20
1652157830000|2022-05-10 04:43:50|865.89|848.79|869.05|851.95|869.05|851.95|865.42|848.32|31
1652157840000|2022-05-10 04:44:00|869.15|852.05|868.46|851.36|869.15|852.05|868.11|851.01|17
1652157850000|2022-05-10 04:44:10|868.4|851.3|868.68|851.58|868.83|851.73|868.4|851.3|17
1652157860000|2022-05-10 04:44:20|868.49|851.39|867.5|850.4|868.54|851.44|867.03|849.93|22
1652157870000|2022-05-10 04:44:30|867.55|850.45|868.27|851.17|868.33|851.23|867.55|850.45|24
1652157880000|2022-05-10 04:44:40|868.33|851.23|868.66|851.56|868.7|851.6|868.07|850.97|7
1652157890000|2022-05-10 04:44:50|868.72|851.62|868.95|851.85|869|851.9|868.66|851.56|7
1652157900000|2022-05-10 04:45:00|868.94|851.84|867.67|850.57|868.94|851.84|867.23|850.13|24
1652157910000|2022-05-10 04:45:10|867.57|850.47|866.3|849.2|867.57|850.47|866.27|849.17|21
1652157920000|2022-05-10 04:45:20|866.2|849.1|866.29|849.19|866.66|849.56|865.74|848.64|28
1652157930000|2022-05-10 04:45:30|866.22|849.12|866.19|849.09|866.29|849.19|865.83|848.73|28
1652157940000|2022-05-10 04:45:40|866.05|848.95|865.51|848.41|866.26|849.16|865.31|848.21|25
1652157950000|2022-05-10 04:45:50|865.88|848.78|866.66|849.56|866.66|849.56|865.71|848.61|19
1652157960000|2022-05-10 04:46:00|866.75|849.65|868.65|851.55|868.85|851.75|866.75|849.65|27
1652157970000|2022-05-10 04:46:10|868.88|851.78|867.93|850.83|868.88|851.78|867.83|850.73|25
1652157980000|2022-05-10 04:46:20|867.75|850.65|867.89|850.79|868.05|850.95|867.75|850.65|18
1652157990000|2022-05-10 04:46:30|867.85|850.75|868.66|851.56|868.69|851.59|867.85|850.75|14
1652158000000|2022-05-10 04:46:40|868.71|851.61|868.97|851.87|868.97|851.87|868.71|851.61|14
1652158010000|2022-05-10 04:46:50|868.99|851.89|869.65|852.55|869.66|852.56|868.99|851.89|19
1652158020000|2022-05-10 04:47:00|869.73|852.63|870.61|853.51|870.61|853.51|869.53|852.43|14
1652158030000|2022-05-10 04:47:10|870.6|853.5|869.27|852.17|871.12|854.02|869.22|852.12|22
1652158040000|2022-05-10 04:47:20|869.28|852.18|868.57|851.47|869.53|852.43|868.57|851.47|19
1652158050000|2022-05-10 04:47:30|868.54|851.44|866.89|849.79|868.55|851.45|866.87|849.77|19
1652158060000|2022-05-10 04:47:40|866.79|849.69|866.24|849.14|866.91|849.81|866.19|849.09|22
1652158070000|2022-05-10 04:47:50|866.04|848.94|866.63|849.53|866.79|849.69|866.02|848.92|9
1652158080000|2022-05-10 04:48:00|866.52|849.42|866.53|849.43|866.91|849.81|865.92|848.82|25
1652158090000|2022-05-10 04:48:10|866.6|849.5|868.75|851.65|869.32|852.22|866.53|849.43|25
1652158100000|2022-05-10 04:48:20|869.43|852.33|867.99|850.89|869.43|852.33|867.97|850.87|35
1652158110000|2022-05-10 04:48:30|868|850.9|868.08|850.98|868.74|851.64|867.97|850.87|13
1652158120000|2022-05-10 04:48:40|867.9|850.8|868.05|850.95|868.05|850.95|867.9|850.8|4
1652158130000|2022-05-10 04:48:50|867.99|850.89|868.41|851.31|868.53|851.43|867.41|850.31|21
1652158140000|2022-05-10 04:49:00|868.4|851.3|868.14|851.04|869.06|851.96|868|850.9|17
1652158150000|2022-05-10 04:49:10|868.12|851.02|868.17|851.07|868.21|851.11|868.06|850.96|10
1652158160000|2022-05-10 04:49:20|868.25|851.15|868.84|851.74|869.65|852.55|868.25|851.15|20
1652158170000|2022-05-10 04:49:30|868.83|851.73|868.41|851.31|868.93|851.83|868.03|850.93|14
1652158180000|2022-05-10 04:49:40|868.54|851.44|868.8|851.7|868.83|851.73|868.02|850.92|26
1652158190000|2022-05-10 04:49:50|868.79|851.69|869|851.9|869.01|851.91|868.79|851.69|10
1652158200000|2022-05-10 04:50:00|869.02|851.92|869.92|852.82|869.92|852.82|868.87|851.77|24
1652158210000|2022-05-10 04:50:10|869.93|852.83|869.96|852.86|870.1|853|869.92|852.82|18
1652158220000|2022-05-10 04:50:20|869.97|852.87|869.07|851.97|870.63|853.53|869.03|851.93|30
1652158230000|2022-05-10 04:50:30|869.06|851.96|868.98|851.88|869.08|851.98|868.97|851.87|20
1652158240000|2022-05-10 04:50:40|868.69|851.59|867.77|850.67|868.69|851.59|867.23|850.13|18
1652158250000|2022-05-10 04:50:50|867.75|850.65|868.98|851.88|869.08|851.98|867.75|850.65|26
1652158260000|2022-05-10 04:51:00|868.99|851.89|869.33|852.23|869.49|852.39|868.99|851.89|16
1652158270000|2022-05-10 04:51:10|869.47|852.37|869.58|852.48|869.58|852.48|869.11|852.01|26
1652158280000|2022-05-10 04:51:20|869.61|852.51|870.09|852.99|870.31|853.21|869.58|852.48|17
1652158290000|2022-05-10 04:51:30|870.2|853.1|870.22|853.12|870.26|853.16|870.2|853.1|9
1652158300000|2022-05-10 04:51:40|870.21|853.11|870.22|853.12|870.29|853.19|870.21|853.11|3
1652158310000|2022-05-10 04:51:50|870.77|853.67|871.9|854.8|871.91|854.81|870.77|853.67|20
1652158320000|2022-05-10 04:52:00|871.95|854.85|872.12|855.02|872.12|855.02|871.8|854.7|17
1652158330000|2022-05-10 04:52:10|872.04|854.94|872.78|855.68|873.22|856.12|872.04|854.94|11
1652158340000|2022-05-10 04:52:20|872.71|855.61|873.72|856.62|873.75|856.65|872.71|855.61|27
1652158350000|2022-05-10 04:52:30|873.57|856.47|874.3|857.2|874.3|857.2|873.01|855.91|19
1652158360000|2022-05-10 04:52:40|874.35|857.25|873.18|856.08|874.83|857.73|873.05|855.95|33
1652158370000|2022-05-10 04:52:50|873.19|856.09|872.4|855.3|873.19|856.09|872.03|854.93|31
1652158380000|2022-05-10 04:53:00|872.1|855|870.03|852.93|872.1|855|870.03|852.93|19
1652158390000|2022-05-10 04:53:10|870.04|852.94|871.66|854.56|871.68|854.58|870.04|852.94|29
1652158400000|2022-05-10 04:53:20|871.63|854.53|869.64|852.54|871.63|854.53|869.64|852.54|29
1652158410000|2022-05-10 04:53:30|869.59|852.49|870.13|853.03|870.25|853.15|869.59|852.49|18
1652158420000|2022-05-10 04:53:40|870.14|853.04|869.83|852.73|870.17|853.07|869.19|852.09|21
1652158430000|2022-05-10 04:53:50|869.84|852.74|869.97|852.87|870.01|852.91|869.77|852.67|14
1652158440000|2022-05-10 04:54:00|869.98|852.88|870.65|853.55|870.65|853.55|869.04|851.94|21
1652158450000|2022-05-10 04:54:10|870.47|853.37|871.03|853.93|871.03|853.93|870.47|853.37|24
1652158460000|2022-05-10 04:54:20|870.98|853.88|871.76|854.66|871.76|854.66|870.98|853.88|14
1652158470000|2022-05-10 04:54:30|871.77|854.67|870.97|853.87|871.77|854.67|870.96|853.86|17
1652158480000|2022-05-10 04:54:40|870.96|853.86|870.41|853.31|871|853.9|870.41|853.31|6
1652158490000|2022-05-10 04:54:50|870.09|852.99|870.23|853.13|870.28|853.18|870.09|852.99|16
1652158500000|2022-05-10 04:55:00|870.26|853.16|869.19|852.09|870.26|853.16|869.19|852.09|33
1652158510000|2022-05-10 04:55:10|869.24|852.14|871.02|853.92|871.2|854.1|869.24|852.14|27
1652158520000|2022-05-10 04:55:20|871.01|853.91|870.77|853.67|871.14|854.04|870.77|853.67|13
1652158530000|2022-05-10 04:55:30|870.76|853.66|870.17|853.07|870.76|853.66|870.16|853.06|13
1652158540000|2022-05-10 04:55:40|870.5|853.4|870.76|853.66|870.87|853.77|870.22|853.12|18
1652158550000|2022-05-10 04:55:50|870.75|853.65|871.35|854.25|871.69|854.59|870.75|853.65|22
1652158560000|2022-05-10 04:56:00|871.34|854.24|872.5|855.4|872.5|855.4|871.25|854.15|10
1652158570000|2022-05-10 04:56:10|872.51|855.41|873.44|856.34|873.44|856.34|872.25|855.15|15
1652158580000|2022-05-10 04:56:20|873.35|856.25|873.76|856.66|873.79|856.69|873.07|855.97|14
1652158590000|2022-05-10 04:56:30|873.78|856.68|873.42|856.32|873.78|856.68|873.42|856.32|5
1652158600000|2022-05-10 04:56:40|873.35|856.25|873.73|856.63|873.76|856.66|873.35|856.25|7
1652158610000|2022-05-10 04:56:50|873.8|856.7|872.69|855.59|873.83|856.73|872.36|855.26|22
1652158620000|2022-05-10 04:57:00|872.71|855.61|873.58|856.48|873.6|856.5|872.71|855.61|21
1652158630000|2022-05-10 04:57:10|873.82|856.72|874.64|857.54|874.99|857.89|873.52|856.42|33
1652158640000|2022-05-10 04:57:20|875.28|858.18|875.91|858.81|877.25|860.15|874.96|857.86|27
1652158650000|2022-05-10 04:57:30|875.99|858.89|875.63|858.53|876.42|859.32|875.59|858.49|14
1652158660000|2022-05-10 04:57:40|875.5|858.4|874.81|857.71|875.74|858.64|874.81|857.71|13
1652158670000|2022-05-10 04:57:50|874.8|857.7|874.01|856.91|874.86|857.76|873.65|856.55|18
1652158680000|2022-05-10 04:58:00|874|856.9|873.81|856.71|874.07|856.97|873.67|856.57|21
1652158690000|2022-05-10 04:58:10|873.8|856.7|873.02|855.92|874.06|856.96|873.02|855.92|22
1652158700000|2022-05-10 04:58:20|873.01|855.91|872.99|855.89|873.06|855.96|872.59|855.49|13
1652158710000|2022-05-10 04:58:30|872.76|855.66|872.7|855.6|872.99|855.89|872.65|855.55|14
1652158720000|2022-05-10 04:58:40|873.08|855.98|873.24|856.14|873.72|856.62|873.05|855.95|19
1652158730000|2022-05-10 04:58:50|873.26|856.16|872.99|855.89|873.31|856.21|872.52|855.42|25
1652158740000|2022-05-10 04:59:00|873.02|855.92|872.41|855.31|873.07|855.97|872.31|855.21|23
1652158750000|2022-05-10 04:59:10|872.35|855.25|872.67|855.57|872.98|855.88|872.19|855.09|23
1652158760000|2022-05-10 04:59:20|872.66|855.56|872.05|854.95|872.68|855.58|872.04|854.94|12
1652158770000|2022-05-10 04:59:30|872.03|854.93|872.05|854.95|872.11|855.01|872.03|854.93|7
1652158780000|2022-05-10 04:59:40|872.04|854.94|871.9|854.8|872.07|854.97|871.16|854.06|31
1652158790000|2022-05-10 04:59:50|871.88|854.78|872.19|855.09|872.44|855.34|871.68|854.58|15
1652158800000|2022-05-10 05:00:00|872.3|855.2|871.83|854.73|872.3|855.2|871.58|854.48|29
1652158810000|2022-05-10 05:00:10|871.82|854.72|873.18|856.08|873.23|856.13|871.82|854.72|24
1652158820000|2022-05-10 05:00:20|873.69|856.59|875.33|858.23|875.86|858.76|873.52|856.42|25
1652158830000|2022-05-10 05:00:30|875.32|858.22|876.4|859.3|876.94|859.84|875.32|858.22|30
1652158840000|2022-05-10 05:00:40|876.55|859.45|876.57|859.47|876.65|859.55|876.55|859.45|11
1652158850000|2022-05-10 05:00:50|877.01|859.91|877.83|860.73|877.83|860.73|876.58|859.48|24
1652158860000|2022-05-10 05:01:00|877.88|860.78|877.83|860.73|877.88|860.78|876.9|859.8|30
1652158870000|2022-05-10 05:01:10|877.8|860.7|878.19|861.09|878.61|861.51|877.8|860.7|8
1652158880000|2022-05-10 05:01:20|878.61|861.51|878.58|861.48|879.03|861.93|878.58|861.48|22
1652158890000|2022-05-10 05:01:30|878.6|861.5|878.83|861.73|878.83|861.73|878.48|861.38|12
1652158900000|2022-05-10 05:01:40|878.45|861.35|878.51|861.41|878.67|861.57|878.05|860.95|20
1652158910000|2022-05-10 05:01:50|878.45|861.35|878.74|861.64|878.93|861.83|878.45|861.35|15
1652158920000|2022-05-10 05:02:00|878.81|861.71|879.31|862.21|879.31|862.21|878.74|861.64|6
1652158930000|2022-05-10 05:02:10|879.7|862.6|881.01|863.91|881.01|863.91|879.63|862.53|15
1652158940000|2022-05-10 05:02:20|880.93|863.83|881.12|864.02|882.31|865.21|880.93|863.83|23
1652158950000|2022-05-10 05:02:30|881.05|863.95|881.5|864.4|881.58|864.48|881|863.9|15
1652158960000|2022-05-10 05:02:40|881.76|864.66|882.85|865.75|882.88|865.78|881.76|864.66|13
1652158970000|2022-05-10 05:02:50|882.87|865.77|882.03|864.93|882.87|865.77|882.03|864.93|13
1652158980000|2022-05-10 05:03:00|882.06|864.96|882.56|865.46|882.66|865.56|882.05|864.95|16
1652158990000|2022-05-10 05:03:10|882.63|865.53|883.61|866.51|883.61|866.51|882.56|865.46|10
1652159000000|2022-05-10 05:03:20|883.28|866.18|883.81|866.71|883.81|866.71|883.27|866.17|8
1652159010000|2022-05-10 05:03:30|883.85|866.75|883.17|866.07|883.95|866.85|883.16|866.06|22
1652159020000|2022-05-10 05:03:40|883.18|866.08|882.07|864.97|883.21|866.11|881.73|864.63|27
1652159030000|2022-05-10 05:03:50|882.12|865.02|881.32|864.22|882.12|865.02|881.3|864.2|13
1652159040000|2022-05-10 05:04:00|881.4|864.3|881.02|863.92|881.87|864.77|881.01|863.91|26
1652159050000|2022-05-10 05:04:10|880.6|863.5|879.31|862.21|880.6|863.5|879.31|862.21|28
1652159060000|2022-05-10 05:04:20|879.65|862.55|876.93|859.83|879.65|862.55|876.93|859.83|33
1652159070000|2022-05-10 05:04:30|876.99|859.89|877.87|860.77|877.87|860.77|876.99|859.89|21
1652159080000|2022-05-10 05:04:40|877.88|860.78|879.93|862.83|879.97|862.87|877.33|860.23|26
1652159090000|2022-05-10 05:04:50|879.63|862.53|879.16|862.06|879.74|862.64|879.04|861.94|26
1652159100000|2022-05-10 05:05:00|879.15|862.05|878.62|861.52|879.18|862.08|878.62|861.52|17
1652159110000|2022-05-10 05:05:10|878.45|861.35|878.62|861.52|878.75|861.65|877.51|860.41|30
1652159120000|2022-05-10 05:05:20|878.58|861.48|881.49|864.39|881.49|864.39|878.58|861.48|31
1652159130000|2022-05-10 05:05:30|881.53|864.43|879.37|862.27|881.56|864.46|879.23|862.13|26
1652159140000|2022-05-10 05:05:40|879.55|862.45|879.3|862.2|880.28|863.18|879.29|862.19|17
1652159150000|2022-05-10 05:05:50|879.09|861.99|879.42|862.32|879.46|862.36|879.09|861.99|18
1652159160000|2022-05-10 05:06:00|879.43|862.33|879.67|862.57|879.95|862.85|879.43|862.33|15
1652159170000|2022-05-10 05:06:10|879.73|862.63|880.04|862.94|880.04|862.94|879.68|862.58|7
1652159180000|2022-05-10 05:06:20|880.07|862.97|880.75|863.65|880.87|863.77|880.07|862.97|19
1652159190000|2022-05-10 05:06:30|880.74|863.64|881.17|864.07|881.34|864.24|880.53|863.43|23
1652159200000|2022-05-10 05:06:40|881.18|864.08|881.97|864.87|881.97|864.87|880.99|863.89|26
1652159210000|2022-05-10 05:06:50|881.94|864.84|882.3|865.2|882.53|865.43|881.94|864.84|20
1652159220000|2022-05-10 05:07:00|882.24|865.14|881.21|864.11|882.24|865.14|880.49|863.39|20
1652159230000|2022-05-10 05:07:10|881.32|864.22|882.34|865.24|882.9|865.8|881.32|864.22|25
1652159240000|2022-05-10 05:07:20|882.2|865.1|881.26|864.16|882.2|865.1|881.26|864.16|15
1652159250000|2022-05-10 05:07:30|881.17|864.07|881.86|864.76|881.86|864.76|880.66|863.56|24
1652159260000|2022-05-10 05:07:40|881.94|864.84|882.03|864.93|882.68|865.58|881.83|864.73|29
1652159270000|2022-05-10 05:07:50|882.54|865.44|884.14|867.04|884.7|867.6|882.46|865.36|32
1652159280000|2022-05-10 05:08:00|884.15|867.05|884.03|866.93|884.37|867.27|884|866.9|15
1652159290000|2022-05-10 05:08:10|884.09|866.99|884.04|866.94|884.17|867.07|883.98|866.88|10
1652159300000|2022-05-10 05:08:20|883.98|866.88|884.86|867.76|884.87|867.77|883.98|866.88|22
1652159310000|2022-05-10 05:08:30|884.69|867.59|886.55|869.45|886.69|869.59|884.69|867.59|23
1652159320000|2022-05-10 05:08:40|886.56|869.46|886.6|869.5|886.99|869.89|886.51|869.41|17
1652159330000|2022-05-10 05:08:50|886.53|869.43|885.35|868.25|886.63|869.53|885.35|868.25|13
1652159340000|2022-05-10 05:09:00|885.41|868.31|884|866.9|885.41|868.31|883.65|866.55|23
1652159350000|2022-05-10 05:09:10|883.45|866.35|883.9|866.8|883.9|866.8|883.22|866.12|7
1652159360000|2022-05-10 05:09:20|883.79|866.69|882.63|865.53|883.79|866.69|881.88|864.78|27
1652159370000|2022-05-10 05:09:30|882.64|865.54|880.09|862.99|882.73|865.63|880.09|862.99|22
1652159380000|2022-05-10 05:09:40|880.14|863.04|879.71|862.61|880.14|863.04|878.59|861.49|23
1652159390000|2022-05-10 05:09:50|879.05|861.95|879.75|862.65|879.75|862.65|879.05|861.95|7
1652159400000|2022-05-10 05:10:00|879.72|862.62|879.52|862.42|879.72|862.62|878.83|861.73|19
1652159410000|2022-05-10 05:10:10|879.47|862.37|878.81|861.71|879.52|862.42|878.81|861.71|11
1652159420000|2022-05-10 05:10:20|878.72|861.62|879.21|862.11|879.21|862.11|878.72|861.62|14
1652159430000|2022-05-10 05:10:30|879.17|862.07|878.43|861.33|879.17|862.07|878.43|861.33|6
1652159440000|2022-05-10 05:10:40|878.5|861.4|879.01|861.91|879.01|861.91|878.45|861.35|17
1652159450000|2022-05-10 05:10:50|879.08|861.98|880.28|863.18|880.55|863.45|879.08|861.98|28
1652159460000|2022-05-10 05:11:00|880.27|863.17|879.61|862.51|880.3|863.2|879.61|862.51|12
1652159470000|2022-05-10 05:11:10|879.73|862.63|878.92|861.82|879.73|862.63|878.53|861.43|21
1652159480000|2022-05-10 05:11:20|878.91|861.81|878.1|861|878.93|861.83|877.42|860.32|24
1652159490000|2022-05-10 05:11:30|877.95|860.85|877.64|860.54|878.1|861|877.64|860.54|18
1652159500000|2022-05-10 05:11:40|877.6|860.5|877.57|860.47|878.02|860.92|877.5|860.4|16
1652159510000|2022-05-10 05:11:50|877.84|860.74|878.98|861.88|878.98|861.88|877.84|860.74|20
1652159520000|2022-05-10 05:12:00|879.1|862|879.53|862.43|879.64|862.54|879.09|861.99|16
1652159530000|2022-05-10 05:12:10|879.55|862.45|879.81|862.71|879.9|862.8|879.16|862.06|21
1652159540000|2022-05-10 05:12:20|879.85|862.75|879.03|861.93|879.91|862.81|879.03|861.93|21
1652159550000|2022-05-10 05:12:30|879.15|862.05|879.8|862.7|879.8|862.7|879.03|861.93|17
1652159560000|2022-05-10 05:12:40|879.75|862.65|880.13|863.03|880.13|863.03|879.75|862.65|3
1652159570000|2022-05-10 05:12:50|880.1|863|879.19|862.09|880.12|863.02|879.19|862.09|15
1652159580000|2022-05-10 05:13:00|879.18|862.08|879.26|862.16|879.26|862.16|879.16|862.06|13
1652159590000|2022-05-10 05:13:10|879.25|862.15|880.28|863.18|880.78|863.68|879.23|862.13|25
1652159600000|2022-05-10 05:13:20|880.26|863.16|879.51|862.41|880.36|863.26|879.5|862.4|16
1652159610000|2022-05-10 05:13:30|879.56|862.46|878.66|861.56|879.6|862.5|878.6|861.5|15
1652159620000|2022-05-10 05:13:40|878.73|861.63|877.51|860.41|878.73|861.63|877.29|860.19|17
1652159630000|2022-05-10 05:13:50|877.47|860.37|878.06|860.96|878.11|861.01|877.05|859.95|16
1652159640000|2022-05-10 05:14:00|878.02|860.92|878.67|861.57|878.77|861.67|877.38|860.28|17
1652159650000|2022-05-10 05:14:10|878.82|861.72|879.9|862.8|879.9|862.8|878.39|861.29|15
1652159660000|2022-05-10 05:14:20|879.94|862.84|879.96|862.86|880.76|863.66|879.87|862.77|16
1652159670000|2022-05-10 05:14:30|879.94|862.84|880.25|863.15|880.55|863.45|879.93|862.83|15
1652159680000|2022-05-10 05:14:40|880.26|863.16|879.97|862.87|880.28|863.18|879.89|862.79|17
1652159690000|2022-05-10 05:14:50|879.95|862.85|880.52|863.42|880.53|863.43|879.92|862.82|21
1652159700000|2022-05-10 05:15:00|880.51|863.41|880.91|863.81|880.98|863.88|880.41|863.31|16
1652159710000|2022-05-10 05:15:10|880.9|863.8|880.07|862.97|880.91|863.81|879.97|862.87|20
1652159720000|2022-05-10 05:15:20|880.14|863.04|878.67|861.57|880.38|863.28|878.39|861.29|20
1652159730000|2022-05-10 05:15:30|878.66|861.56|878.2|861.1|878.82|861.72|877.53|860.43|29
1652159740000|2022-05-10 05:15:40|878.39|861.29|878.66|861.56|879.09|861.99|878.39|861.29|15
1652159750000|2022-05-10 05:15:50|878.56|861.46|878.26|861.16|878.67|861.57|878|860.9|24
1652159760000|2022-05-10 05:16:00|878.25|861.15|876.96|859.86|878.25|861.15|876.84|859.74|25
1652159770000|2022-05-10 05:16:10|876.84|859.74|877.08|859.98|877.31|860.21|876.84|859.74|23
1652159780000|2022-05-10 05:16:20|877.05|859.95|877.9|860.8|878.03|860.93|877.05|859.95|14
1652159790000|2022-05-10 05:16:30|877.83|860.73|876.31|859.21|878.02|860.92|876.25|859.15|29
1652159800000|2022-05-10 05:16:40|876.65|859.55|876.99|859.89|877.04|859.94|876.65|859.55|20
1652159810000|2022-05-10 05:16:50|877.21|860.11|877.27|860.17|877.4|860.3|877.21|860.11|4
1652159820000|2022-05-10 05:17:00|878.1|861|878.14|861.04|878.46|861.36|877.96|860.86|6
1652159830000|2022-05-10 05:17:10|878.16|861.06|878|860.9|878.16|861.06|877.95|860.85|16
1652159840000|2022-05-10 05:17:20|877.91|860.81|877.71|860.61|877.91|860.81|877.26|860.16|20
1652159850000|2022-05-10 05:17:30|877.64|860.54|877.26|860.16|877.64|860.54|877.22|860.12|13
1652159860000|2022-05-10 05:17:40|877.18|860.08|875.91|858.81|877.28|860.18|875.91|858.81|21
1652159870000|2022-05-10 05:17:50|875.62|858.52|876.01|858.91|876.04|858.94|875.62|858.52|19
1652159880000|2022-05-10 05:18:00|876.12|859.02|875.48|858.38|876.21|859.11|875.48|858.38|26
1652159890000|2022-05-10 05:18:10|875.5|858.4|874.39|857.29|875.5|858.4|874.37|857.27|22
1652159900000|2022-05-10 05:18:20|874.45|857.35|874.81|857.71|875.37|858.27|874.19|857.09|27
1652159910000|2022-05-10 05:18:30|875.14|858.04|875.09|857.99|875.36|858.26|875.06|857.96|13
1652159920000|2022-05-10 05:18:40|875.07|857.97|875.58|858.48|875.88|858.78|875.07|857.97|23
1652159930000|2022-05-10 05:18:50|875.64|858.54|875.95|858.85|875.95|858.85|875.44|858.34|24
1652159940000|2022-05-10 05:19:00|875.86|858.76|876.84|859.74|876.89|859.79|875.82|858.72|22
1652159950000|2022-05-10 05:19:10|876.86|859.76|877.11|860.01|877.28|860.18|876.75|859.65|21
1652159960000|2022-05-10 05:19:20|877.09|859.99|877.95|860.85|877.98|860.88|877.09|859.99|17
1652159970000|2022-05-10 05:19:30|877.97|860.87|878.04|860.94|878.08|860.98|877.94|860.84|14
1652159980000|2022-05-10 05:19:40|878.03|860.93|878.04|860.94|878.21|861.11|877.79|860.69|15
1652159990000|2022-05-10 05:19:50|878.03|860.93|878.5|861.4|878.57|861.47|877.99|860.89|13
1652160000000|2022-05-10 05:20:00|878.43|861.33|877.7|860.6|878.58|861.48|877.63|860.53|15
1652160010000|2022-05-10 05:20:10|877.62|860.52|877.14|860.04|877.62|860.52|877.06|859.96|17
1652160020000|2022-05-10 05:20:20|877.18|860.08|876.91|859.81|877.18|860.08|876.55|859.45|22
1652160030000|2022-05-10 05:20:30|876.94|859.84|876.64|859.54|877.08|859.98|876.64|859.54|18
1652160040000|2022-05-10 05:20:40|876.32|859.22|875.01|857.91|876.74|859.64|874.95|857.85|16
1652160050000|2022-05-10 05:20:50|874.94|857.84|875.03|857.93|875.06|857.96|874.85|857.75|10
1652160060000|2022-05-10 05:21:00|875.08|857.98|875.25|858.15|876.03|858.93|875.05|857.95|24
1652160070000|2022-05-10 05:21:10|874.95|857.85|875.03|857.93|875.07|857.97|874.95|857.85|6
1652160080000|2022-05-10 05:21:20|874.96|857.86|873.72|856.62|874.96|857.86|873.72|856.62|12
1652160090000|2022-05-10 05:21:30|873.61|856.51|873.14|856.04|874.21|857.11|873.14|856.04|27
1652160100000|2022-05-10 05:21:40|873.17|856.07|873.07|855.97|873.35|856.25|872.58|855.48|23
1652160110000|2022-05-10 05:21:50|872.99|855.89|873.22|856.12|873.54|856.44|872.99|855.89|19
1652160120000|2022-05-10 05:22:00|873.21|856.11|873.19|856.09|873.21|856.11|873.12|856.02|16
1652160130000|2022-05-10 05:22:10|873.18|856.08|873.08|855.98|873.18|856.08|873.04|855.94|14
1652160140000|2022-05-10 05:22:20|873.06|855.96|872.5|855.4|873.09|855.99|872.5|855.4|16
1652160150000|2022-05-10 05:22:30|872.45|855.35|872.17|855.07|872.46|855.36|872.14|855.04|17
1652160160000|2022-05-10 05:22:40|872.14|855.04|871.9|854.8|872.14|855.04|871.64|854.54|11
1652160170000|2022-05-10 05:22:50|871.85|854.75|872.12|855.02|872.19|855.09|871.85|854.75|9
1652160180000|2022-05-10 05:23:00|872.08|854.98|872.05|854.95|872.08|854.98|871.8|854.7|21
1652160190000|2022-05-10 05:23:10|872.03|854.93|872.27|855.17|872.32|855.22|872.03|854.93|14
1652160200000|2022-05-10 05:23:20|872.19|855.09|873.79|856.69|873.8|856.7|872.19|855.09|25
1652160210000|2022-05-10 05:23:30|873.83|856.73|873.31|856.21|873.83|856.73|873.27|856.17|18
1652160220000|2022-05-10 05:23:40|873.27|856.17|873.3|856.2|873.34|856.24|873.21|856.11|14
1652160230000|2022-05-10 05:23:50|873.29|856.19|873.15|856.05|873.3|856.2|873.1|856|16
1652160240000|2022-05-10 05:24:00|873.51|856.41|873.98|856.88|874.04|856.94|872.66|855.56|30
1652160250000|2022-05-10 05:24:10|873.91|856.81|873.44|856.34|873.91|856.81|873.14|856.04|12
1652160260000|2022-05-10 05:24:20|873.54|856.44|873.71|856.61|873.91|856.81|873.54|856.44|17
1652160270000|2022-05-10 05:24:30|873.83|856.73|873.89|856.79|874.03|856.93|873.72|856.62|25
1652160280000|2022-05-10 05:24:40|874.29|857.19|874.02|856.92|874.29|857.19|874|856.9|6
1652160290000|2022-05-10 05:24:50|874|856.9|874.05|856.95|874.09|856.99|873.6|856.5|12
1652160300000|2022-05-10 05:25:00|874.09|856.99|874.04|856.94|874.09|856.99|874.03|856.93|9
1652160310000|2022-05-10 05:25:10|874.05|856.95|872.77|855.67|874.05|856.95|872.77|855.67|17
1652160320000|2022-05-10 05:25:20|872.87|855.77|873.87|856.77|873.9|856.8|872.87|855.77|28
1652160330000|2022-05-10 05:25:30|873.96|856.86|873.95|856.85|873.96|856.86|873.95|856.85|4
1652160340000|2022-05-10 05:25:40|873.96|856.86|874.73|857.63|874.83|857.73|873.88|856.78|21
1652160350000|2022-05-10 05:25:50|874.78|857.68|876.51|859.41|876.72|859.62|874.69|857.59|24
1652160360000|2022-05-10 05:26:00|876.53|859.43|876.6|859.5|876.84|859.74|876.11|859.01|16
1652160370000|2022-05-10 05:26:10|876.58|859.48|877.04|859.94|877.04|859.94|876.58|859.48|13
1652160380000|2022-05-10 05:26:20|877.05|859.95|877.89|860.79|877.98|860.88|877.05|859.95|17
1652160390000|2022-05-10 05:26:30|877.92|860.82|878.06|860.96|878.13|861.03|877.7|860.6|13
1652160400000|2022-05-10 05:26:40|878.07|860.97|877.68|860.58|878.07|860.97|877.16|860.06|20
1652160410000|2022-05-10 05:26:50|877.75|860.65|877.17|860.07|877.75|860.65|877.17|860.07|12
1652160420000|2022-05-10 05:27:00|877.55|860.45|878.14|861.04|878.54|861.44|877.51|860.41|25
1652160430000|2022-05-10 05:27:10|878.04|860.94|878.72|861.62|878.72|861.62|878.01|860.91|28
1652160440000|2022-05-10 05:27:20|878.77|861.67|879.1|862|879.1|862|878.72|861.62|7
1652160450000|2022-05-10 05:27:30|879.11|862.01|880.64|863.54|880.66|863.56|879.11|862.01|23
1652160460000|2022-05-10 05:27:40|880.61|863.51|879.61|862.51|880.61|863.51|879.61|862.51|26
1652160470000|2022-05-10 05:27:50|879.39|862.29|879.43|862.33|880.05|862.95|879.09|861.99|24
1652160480000|2022-05-10 05:28:00|879.47|862.37|880.05|862.95|880.06|862.96|879.12|862.02|18
1652160490000|2022-05-10 05:28:10|880.1|863|881.27|864.17|881.54|864.44|880.1|863|22
1652160500000|2022-05-10 05:28:20|881.28|864.18|879.12|862.02|881.28|864.18|879.09|861.99|37
1652160510000|2022-05-10 05:28:30|879.1|862|878.56|861.46|879.1|862|878.41|861.31|26
1652160520000|2022-05-10 05:28:40|878.57|861.47|879|861.9|879.03|861.93|878.57|861.47|9
1652160530000|2022-05-10 05:28:50|879.02|861.92|878.47|861.37|879.07|861.97|878.42|861.32|16
1652160540000|2022-05-10 05:29:00|878.48|861.38|878.85|861.75|879.03|861.93|878.48|861.38|13
1652160550000|2022-05-10 05:29:10|879.1|862|878.72|861.62|879.13|862.03|878.63|861.53|21
1652160560000|2022-05-10 05:29:20|878.67|861.57|879.99|862.89|879.99|862.89|878.67|861.57|24
1652160570000|2022-05-10 05:29:30|879.98|862.88|880.12|863.02|880.17|863.07|879.98|862.88|4
1652160580000|2022-05-10 05:29:40|880.18|863.08|880.96|863.86|880.96|863.86|880.18|863.08|12
1652160590000|2022-05-10 05:29:50|880.98|863.88|880.9|863.8|880.98|863.88|880.77|863.67|8
1652160600000|2022-05-10 05:30:00|880.99|863.89|880.04|862.94|881.03|863.93|880.04|862.94|16
1652160610000|2022-05-10 05:30:10|879.89|862.79|881.62|864.52|881.62|864.52|879.87|862.77|25
1652160620000|2022-05-10 05:30:20|881.5|864.4|880.93|863.83|881.99|864.89|880.93|863.83|19
1652160630000|2022-05-10 05:30:30|880.45|863.35|881.01|863.91|881.51|864.41|880.35|863.25|19
1652160640000|2022-05-10 05:30:40|881.03|863.93|880.85|863.75|881.04|863.94|880.48|863.38|17
1652160650000|2022-05-10 05:30:50|880.86|863.76|879.79|862.69|880.86|863.76|879.78|862.68|21
1652160660000|2022-05-10 05:31:00|879.84|862.74|879.23|862.13|880.03|862.93|879.23|862.13|20
1652160670000|2022-05-10 05:31:10|879.24|862.14|879.22|862.12|879.56|862.46|879.14|862.04|16
1652160680000|2022-05-10 05:31:20|879.2|862.1|879.41|862.31|879.42|862.32|879.19|862.09|13
1652160690000|2022-05-10 05:31:30|879.14|862.04|881.17|864.07|881.19|864.09|879.14|862.04|30
1652160700000|2022-05-10 05:31:40|881.12|864.02|881.77|864.67|882.48|865.38|881.07|863.97|20
1652160710000|2022-05-10 05:31:50|881.67|864.57|882.15|865.05|882.76|865.66|881.49|864.39|15
1652160720000|2022-05-10 05:32:00|882.33|865.23|883.44|866.34|883.51|866.41|882.33|865.23|13
1652160730000|2022-05-10 05:32:10|883.43|866.33|883.65|866.55|883.9|866.8|883.41|866.31|18
1652160740000|2022-05-10 05:32:20|883.69|866.59|882.95|865.85|883.71|866.61|882.9|865.8|17
1652160750000|2022-05-10 05:32:30|882.63|865.53|882.89|865.79|882.89|865.79|882.56|865.46|11
1652160760000|2022-05-10 05:32:40|882.83|865.73|882.8|865.7|882.89|865.79|882.74|865.64|11
1652160770000|2022-05-10 05:32:50|882.89|865.79|882.56|865.46|882.89|865.79|882.17|865.07|20
1652160780000|2022-05-10 05:33:00|882.58|865.48|882.13|865.03|882.58|865.48|882.03|864.93|10
1652160790000|2022-05-10 05:33:10|882.09|864.99|881.17|864.07|882.16|865.06|881.17|864.07|21
1652160800000|2022-05-10 05:33:20|881.44|864.34|880.69|863.59|881.47|864.37|880.35|863.25|20
1652160810000|2022-05-10 05:33:30|880.67|863.57|879.69|862.59|880.69|863.59|879.4|862.3|25
1652160820000|2022-05-10 05:33:40|879.68|862.58|881.16|864.06|881.39|864.29|879.68|862.58|20
1652160830000|2022-05-10 05:33:50|881.1|864|882.16|865.06|882.2|865.1|881.1|864|9
1652160840000|2022-05-10 05:34:00|882.31|865.21|883.52|866.42|883.63|866.53|882.31|865.21|27
1652160850000|2022-05-10 05:34:10|883.46|866.36|883.99|866.89|883.99|866.89|883.14|866.04|24
1652160860000|2022-05-10 05:34:20|884.03|866.93|883.09|865.99|884.03|866.93|883.09|865.99|13
1652160870000|2022-05-10 05:34:30|883.03|865.93|883.68|866.58|883.72|866.62|883.03|865.93|11
1652160880000|2022-05-10 05:34:40|883.77|866.67|886.12|869.02|886.74|869.64|883.77|866.67|34
1652160890000|2022-05-10 05:34:50|886.11|869.01|885.81|868.71|886.11|869.01|885.81|868.71|18
1652160900000|2022-05-10 05:35:00|885.85|868.75|885.17|868.07|886.14|869.04|885.15|868.05|19
1652160910000|2022-05-10 05:35:10|885.15|868.05|886.08|868.98|886.77|869.67|885|867.9|31
1652160920000|2022-05-10 05:35:20|886.07|868.97|886.25|869.15|886.26|869.16|885.88|868.78|13
1652160930000|2022-05-10 05:35:30|886.18|869.08|886.06|868.96|886.21|869.11|885.55|868.45|14
1652160940000|2022-05-10 05:35:40|886.09|868.99|886.07|868.97|886.09|868.99|886.05|868.95|12
1652160950000|2022-05-10 05:35:50|886.08|868.98|885.49|868.39|886.08|868.98|885.17|868.07|22
1652160960000|2022-05-10 05:36:00|885.48|868.38|885.16|868.06|885.57|868.47|885.12|868.02|19
1652160970000|2022-05-10 05:36:10|885.15|868.05|885.29|868.19|885.6|868.5|885.15|868.05|15
1652160980000|2022-05-10 05:36:20|885.28|868.18|885.84|868.74|885.98|868.88|885.07|867.97|22
1652160990000|2022-05-10 05:36:30|885.83|868.73|885.91|868.81|886.08|868.98|885.79|868.69|8
1652161000000|2022-05-10 05:36:40|885.47|868.37|885.83|868.73|885.89|868.79|885.47|868.37|12
1652161010000|2022-05-10 05:36:50|885.87|868.77|886.2|869.1|886.31|869.21|885.83|868.73|14
1652161020000|2022-05-10 05:37:00|886.22|869.12|886.65|869.55|887.05|869.95|886.22|869.12|24
1652161030000|2022-05-10 05:37:10|886.9|869.8|887.55|870.45|887.73|870.63|886.9|869.8|15
1652161040000|2022-05-10 05:37:20|887.59|870.49|887.58|870.48|887.89|870.79|887.3|870.2|14
1652161050000|2022-05-10 05:37:30|887.56|870.46|887.93|870.83|887.99|870.89|887.56|870.46|19
1652161060000|2022-05-10 05:37:40|887.94|870.84|888.04|870.94|888.04|870.94|887.94|870.84|2
1652161070000|2022-05-10 05:37:50|888.07|870.97|887.37|870.27|888.07|870.97|887.25|870.15|6
1652161080000|2022-05-10 05:38:00|887.42|870.32|887.07|869.97|887.53|870.43|886.26|869.16|23
1652161090000|2022-05-10 05:38:10|886.93|869.83|887.11|870.01|887.23|870.13|886.92|869.82|17
1652161100000|2022-05-10 05:38:20|887.13|870.03|888.87|871.77|889.01|871.91|887.09|869.99|34
1652161110000|2022-05-10 05:38:30|889|871.9|889.09|871.99|889.89|872.79|888.95|871.85|20
1652161120000|2022-05-10 05:38:40|889.1|872|889.38|872.28|889.91|872.81|889.05|871.95|17
1652161130000|2022-05-10 05:38:50|889.36|872.26|888.54|871.44|889.83|872.73|888.42|871.32|28
1652161140000|2022-05-10 05:39:00|888.24|871.14|887.32|870.22|888.39|871.29|887.32|870.22|19
1652161150000|2022-05-10 05:39:10|887.33|870.23|887.29|870.19|887.41|870.31|887.28|870.18|13
1652161160000|2022-05-10 05:39:20|887.33|870.23|887.23|870.13|887.33|870.23|887.08|869.98|18
1652161170000|2022-05-10 05:39:30|887.26|870.16|888.18|871.08|888.18|871.08|887.18|870.08|28
1652161180000|2022-05-10 05:39:40|888.38|871.28|888.89|871.79|888.92|871.82|888.38|871.28|12
1652161190000|2022-05-10 05:39:50|888.99|871.89|890.24|873.14|890.28|873.18|888.99|871.89|12
1652161200000|2022-05-10 05:40:00|890.07|872.97|889.13|872.03|890.19|873.09|889.12|872.02|16
1652161210000|2022-05-10 05:40:10|889.12|872.02|888.35|871.25|889.14|872.04|888.35|871.25|9
1652161220000|2022-05-10 05:40:20|888.19|871.09|887.83|870.73|888.89|871.79|887.73|870.63|21
1652161230000|2022-05-10 05:40:30|887.59|870.49|887.41|870.31|888.12|871.02|887.3|870.2|27
1652161240000|2022-05-10 05:40:40|887.4|870.3|887.4|870.3|887.95|870.85|887.4|870.3|18
1652161250000|2022-05-10 05:40:50|887.44|870.34|887.78|870.68|887.8|870.7|887.36|870.26|24
1652161260000|2022-05-10 05:41:00|887.76|870.66|887.89|870.79|887.92|870.82|887.08|869.98|29
1652161270000|2022-05-10 05:41:10|887.95|870.85|888.12|871.02|888.12|871.02|887.9|870.8|16
1652161280000|2022-05-10 05:41:20|888.15|871.05|888.76|871.66|888.8|871.7|888.12|871.02|12
1652161290000|2022-05-10 05:41:30|888.72|871.62|888.93|871.83|889.17|872.07|888.72|871.62|13
1652161300000|2022-05-10 05:41:40|888.91|871.81|888.9|871.8|888.93|871.83|888.89|871.79|12
1652161310000|2022-05-10 05:41:50|888.88|871.78|888.95|871.85|888.99|871.89|888.88|871.78|14
1652161320000|2022-05-10 05:42:00|888.94|871.84|889.05|871.95|889.24|872.14|888.93|871.83|10
1652161330000|2022-05-10 05:42:10|888.65|871.55|889.07|871.97|889.14|872.04|888.63|871.53|21
1652161340000|2022-05-10 05:42:20|889.1|872|889.86|872.76|889.86|872.76|889.05|871.95|20
1652161350000|2022-05-10 05:42:30|889.87|872.77|889.54|872.44|889.97|872.87|889.54|872.44|8
1652161360000|2022-05-10 05:42:40|889.56|872.46|889.66|872.56|889.69|872.59|889.3|872.2|21
1652161370000|2022-05-10 05:42:50|889.65|872.55|889.28|872.18|889.69|872.59|889.28|872.18|10
1652161380000|2022-05-10 05:43:00|889.31|872.21|889.2|872.1|889.31|872.21|889.2|872.1|4
1652161390000|2022-05-10 05:43:10|889.18|872.08|888.96|871.86|889.25|872.15|888.43|871.33|23
1652161400000|2022-05-10 05:43:20|888.91|871.81|888.64|871.54|889.13|872.03|888.57|871.47|12
1652161410000|2022-05-10 05:43:30|888.65|871.55|889.15|872.05|889.18|872.08|888.65|871.55|19
1652161420000|2022-05-10 05:43:40|889.17|872.07|889.71|872.61|889.73|872.63|889.17|872.07|21
1652161430000|2022-05-10 05:43:50|889.77|872.67|890.15|873.05|890.15|873.05|889.75|872.65|11
1652161440000|2022-05-10 05:44:00|890.3|873.2|891.11|874.01|891.3|874.2|890.15|873.05|14
1652161450000|2022-05-10 05:44:10|891.06|873.96|893.69|876.59|893.69|876.59|891.06|873.96|29
1652161460000|2022-05-10 05:44:20|893.75|876.65|894.42|877.32|894.54|877.44|893.69|876.59|22
1652161470000|2022-05-10 05:44:30|894.45|877.35|894.91|877.81|894.91|877.81|894.24|877.14|19
1652161480000|2022-05-10 05:44:40|894.93|877.83|896.58|879.48|896.58|879.48|894.48|877.38|20
1652161490000|2022-05-10 05:44:50|896.44|879.34|897.5|880.4|897.5|880.4|896.44|879.34|16
1652161500000|2022-05-10 05:45:00|897.52|880.42|898.77|881.67|898.77|881.67|897.37|880.27|8
1652161510000|2022-05-10 05:45:10|898.48|881.38|898.84|881.74|898.84|881.74|898.16|881.06|25
1652161520000|2022-05-10 05:45:20|898.87|881.77|899.12|882.02|899.13|882.03|898.87|881.77|25
1652161530000|2022-05-10 05:45:30|899.03|881.93|900.24|883.14|900.24|883.14|898.98|881.88|35
1652161540000|2022-05-10 05:45:40|900.37|883.27|901.3|884.2|901.78|884.68|900.37|883.27|15
1652161550000|2022-05-10 05:45:50|901.93|884.83|901.58|884.48|901.95|884.85|901.23|884.13|10
1652161560000|2022-05-10 05:46:00|901.76|884.66|902.3|885.2|902.46|885.36|901.58|884.48|28
1652161570000|2022-05-10 05:46:10|902.29|885.19|902.66|885.56|902.98|885.88|902.26|885.16|17
1652161580000|2022-05-10 05:46:20|902.67|885.57|904.04|886.94|904.25|887.15|902.67|885.57|32
1652161590000|2022-05-10 05:46:30|904.11|887.01|905.01|887.91|905.01|887.91|903.51|886.41|29
1652161600000|2022-05-10 05:46:40|905.02|887.92|905.52|888.42|905.52|888.42|904.93|887.83|21
1652161610000|2022-05-10 05:46:50|905.75|888.65|906.14|889.04|906.56|889.46|905.73|888.63|23
1652161620000|2022-05-10 05:47:00|906.37|889.27|905.61|888.51|906.72|889.62|905.61|888.51|28
1652161630000|2022-05-10 05:47:10|905.84|888.74|905.87|888.77|906.02|888.92|905.14|888.04|27
1652161640000|2022-05-10 05:47:20|905.92|888.82|904.37|887.27|905.92|888.82|904.3|887.2|27
1652161650000|2022-05-10 05:47:30|904.38|887.28|905.17|888.07|905.87|888.77|904.38|887.28|30
1652161660000|2022-05-10 05:47:40|905.14|888.04|905.05|887.95|905.14|888.04|904.59|887.49|23
1652161670000|2022-05-10 05:47:50|905.03|887.93|905.81|888.71|905.82|888.72|905.03|887.93|20
1652161680000|2022-05-10 05:48:00|905.92|888.82|904.15|887.05|905.92|888.82|904.15|887.05|21
1652161690000|2022-05-10 05:48:10|904.11|887.01|903.44|886.34|904.39|887.29|903.44|886.34|28
1652161700000|2022-05-10 05:48:20|903.38|886.28|904.33|887.23|904.33|887.23|902.73|885.63|31
1652161710000|2022-05-10 05:48:30|904.1|887|905.87|888.77|905.94|888.84|903.99|886.89|33
1652161720000|2022-05-10 05:48:40|905.8|888.7|906.17|889.07|907.57|890.47|905.8|888.7|28
1652161730000|2022-05-10 05:48:50|906.15|889.05|906.7|889.6|907.08|889.98|906.11|889.01|18
1652161740000|2022-05-10 05:49:00|906.65|889.55|906.15|889.05|906.67|889.57|905.34|888.24|23
1652161750000|2022-05-10 05:49:10|906.13|889.03|906|888.9|906.49|889.39|905.43|888.33|25
1652161760000|2022-05-10 05:49:20|905.95|888.85|906.22|889.12|906.78|889.68|905.95|888.85|29
1652161770000|2022-05-10 05:49:30|906.2|889.1|906.16|889.06|906.25|889.15|906.02|888.92|19
1652161780000|2022-05-10 05:49:40|906.12|889.02|905.8|888.7|906.13|889.03|905.76|888.66|10
1652161790000|2022-05-10 05:49:50|905.56|888.46|903.81|886.71|905.72|888.62|903.26|886.16|25
1652161800000|2022-05-10 05:50:00|903.19|886.09|903.49|886.39|903.57|886.47|903.19|886.09|18
1652161810000|2022-05-10 05:50:10|903.61|886.51|902.34|885.24|903.61|886.51|902.34|885.24|20
1652161820000|2022-05-10 05:50:20|902.22|885.12|902.43|885.33|902.43|885.33|901.93|884.83|21
1652161830000|2022-05-10 05:50:30|902.42|885.32|902.27|885.17|902.42|885.32|902.1|885|20
1652161840000|2022-05-10 05:50:40|902.67|885.57|904.24|887.14|904.28|887.18|902.67|885.57|27
1652161850000|2022-05-10 05:50:50|904.25|887.15|905.2|888.1|905.34|888.24|904.24|887.14|18
1652161860000|2022-05-10 05:51:00|905.14|888.04|905.06|887.96|905.48|888.38|904.7|887.6|23
1652161870000|2022-05-10 05:51:10|905.43|888.33|906.16|889.06|906.49|889.39|905.29|888.19|26
1652161880000|2022-05-10 05:51:20|906.13|889.03|906.21|889.11|906.37|889.27|905.93|888.83|17
1652161890000|2022-05-10 05:51:30|906.09|888.99|903.32|886.22|906.09|888.99|903.32|886.22|23
1652161900000|2022-05-10 05:51:40|903.27|886.17|903.1|886|903.27|886.17|903.09|885.99|7
1652161910000|2022-05-10 05:51:50|903.09|885.99|902.89|885.79|903.12|886.02|902.62|885.52|12
1652161920000|2022-05-10 05:52:00|903.08|885.98|901.3|884.2|903.17|886.07|901.3|884.2|18
1652161930000|2022-05-10 05:52:10|901.28|884.18|899.89|882.79|901.47|884.37|899.89|882.79|24
1652161940000|2022-05-10 05:52:20|899.71|882.61|898.94|881.84|899.96|882.86|898.65|881.55|22
1652161950000|2022-05-10 05:52:30|898.93|881.83|898.8|881.7|899.02|881.92|898.49|881.39|24
1652161960000|2022-05-10 05:52:40|898.79|881.69|898.17|881.07|898.79|881.69|897.45|880.35|26
1652161970000|2022-05-10 05:52:50|898.07|880.97|900.48|883.38|900.54|883.44|898.01|880.91|28
1652161980000|2022-05-10 05:53:00|900.66|883.56|902.71|885.61|902.71|885.61|900.53|883.43|30
1652161990000|2022-05-10 05:53:10|902.36|885.26|902.21|885.11|902.71|885.61|902.21|885.11|12
1652162000000|2022-05-10 05:53:20|902.23|885.13|901.15|884.05|902.23|885.13|901.05|883.95|25
1652162010000|2022-05-10 05:53:30|901.13|884.03|900.65|883.55|901.24|884.14|899.72|882.62|32
1652162020000|2022-05-10 05:53:40|900.64|883.54|899.41|882.31|900.71|883.61|899.21|882.11|22
1652162030000|2022-05-10 05:53:50|899.49|882.39|900.09|882.99|900.09|882.99|899.4|882.3|18
1652162040000|2022-05-10 05:54:00|900.11|883.01|899.95|882.85|900.11|883.01|899.06|881.96|23
1652162050000|2022-05-10 05:54:10|899.77|882.67|898.78|881.68|899.78|882.68|898.24|881.14|29
1652162060000|2022-05-10 05:54:20|898.75|881.65|899.08|881.98|899.11|882.01|898.75|881.65|17
1652162070000|2022-05-10 05:54:30|899.16|882.06|898.23|881.13|899.16|882.06|898.04|880.94|18
1652162080000|2022-05-10 05:54:40|898.24|881.14|898.16|881.06|898.25|881.15|898.11|881.01|15
1652162090000|2022-05-10 05:54:50|898.17|881.07|897.86|880.76|898.17|881.07|897.6|880.5|11
1652162100000|2022-05-10 05:55:00|897.98|880.88|899.02|881.92|899.02|881.92|897.6|880.5|17
1652162110000|2022-05-10 05:55:10|898.99|881.89|900.66|883.56|901.02|883.92|898.99|881.89|25
1652162120000|2022-05-10 05:55:20|900.52|883.42|900.86|883.76|901.16|884.06|900.52|883.42|20
1652162130000|2022-05-10 05:55:30|901.2|884.1|901.04|883.94|901.2|884.1|900.51|883.41|16
1652162140000|2022-05-10 05:55:40|901.05|883.95|900.57|883.47|901.05|883.95|900.57|883.47|18
1652162150000|2022-05-10 05:55:50|900.47|883.37|900.17|883.07|900.57|883.47|900.17|883.07|15
1652162160000|2022-05-10 05:56:00|900.28|883.18|900.94|883.84|901.96|884.86|900.2|883.1|33
1652162170000|2022-05-10 05:56:10|901.06|883.96|901.05|883.95|901.06|883.96|900.57|883.47|21
1652162180000|2022-05-10 05:56:20|901.35|884.25|901.82|884.72|901.91|884.81|901.08|883.98|21
1652162190000|2022-05-10 05:56:30|901.83|884.73|901.07|883.97|903.05|885.95|901.07|883.97|24
1652162200000|2022-05-10 05:56:40|901.08|883.98|901.27|884.17|901.28|884.18|900.85|883.75|17
1652162210000|2022-05-10 05:56:50|901.18|884.08|900.97|883.87|901.64|884.54|900.97|883.87|26
1652162220000|2022-05-10 05:57:00|900.66|883.56|902.35|885.25|902.35|885.25|900.65|883.55|26
1652162230000|2022-05-10 05:57:10|902.3|885.2|902.4|885.3|902.6|885.5|902.21|885.11|16
1652162240000|2022-05-10 05:57:20|902.26|885.16|901.91|884.81|902.31|885.21|901.91|884.81|12
1652162250000|2022-05-10 05:57:30|902|884.9|902.4|885.3|902.54|885.44|901.97|884.87|12
1652162260000|2022-05-10 05:57:40|902.42|885.32|902.97|885.87|903.08|885.98|902.42|885.32|18
1652162270000|2022-05-10 05:57:50|902.96|885.86|903.11|886.01|903.68|886.58|902.96|885.86|18
1652162280000|2022-05-10 05:58:00|903.09|885.99|901.82|884.72|903.1|886|901.82|884.72|27
1652162290000|2022-05-10 05:58:10|901.81|884.71|902.11|885.01|902.8|885.7|901.68|884.58|28
1652162300000|2022-05-10 05:58:20|902.17|885.07|901.97|884.87|902.3|885.2|901.75|884.65|23
1652162310000|2022-05-10 05:58:30|901.96|884.86|901.44|884.34|901.99|884.89|901.44|884.34|18
1652162320000|2022-05-10 05:58:40|901.22|884.12|900.98|883.88|901.22|884.12|900.75|883.65|21
1652162330000|2022-05-10 05:58:50|900.9|883.8|899.75|882.65|901.01|883.91|899.73|882.63|30
1652162340000|2022-05-10 05:59:00|899.8|882.7|901.08|883.98|901.11|884.01|899.58|882.48|16
1652162350000|2022-05-10 05:59:10|901.12|884.02|902|884.9|902|884.9|901.12|884.02|12
1652162360000|2022-05-10 05:59:20|901.93|884.83|902.54|885.44|902.54|885.44|901.66|884.56|18
1652162370000|2022-05-10 05:59:30|902.6|885.5|903|885.9|903|885.9|902.44|885.34|17
1652162380000|2022-05-10 05:59:40|902.99|885.89|903.65|886.55|904.03|886.93|902.88|885.78|24
1652162390000|2022-05-10 05:59:50|903.68|886.58|904.21|887.11|905.04|887.94|903.68|886.58|10
1652162400000|2022-05-10 06:00:00|904.02|886.92|903.15|886.05|904.02|886.92|903.1|886|11
1652162410000|2022-05-10 06:00:10|903.3|886.2|902.23|885.13|903.3|886.2|902.23|885.13|18
1652162420000|2022-05-10 06:00:20|902.08|884.98|900.29|883.19|902.14|885.04|900.2|883.1|25
1652162430000|2022-05-10 06:00:30|900.28|883.18|899.95|882.85|900.28|883.18|899.83|882.73|21
1652162440000|2022-05-10 06:00:40|899.96|882.86|899.58|882.48|900.3|883.2|898.61|881.51|21
1652162450000|2022-05-10 06:00:50|899.52|882.42|897.12|880.02|899.52|882.42|897.12|880.02|29
1652162460000|2022-05-10 06:01:00|897.06|879.96|897.72|880.62|897.81|880.71|897.05|879.95|18
1652162470000|2022-05-10 06:01:10|897.67|880.57|898.07|880.97|898.18|881.08|897.27|880.17|30
1652162480000|2022-05-10 06:01:20|898.21|881.11|899.53|882.43|900.3|883.2|898.21|881.11|25
1652162490000|2022-05-10 06:01:30|899.66|882.56|899.18|882.08|899.86|882.76|899.03|881.93|20
1652162500000|2022-05-10 06:01:40|899.19|882.09|899.44|882.34|899.45|882.35|899.19|882.09|22
1652162510000|2022-05-10 06:01:50|899.29|882.19|898.81|881.71|899.33|882.23|898.69|881.59|14
1652162520000|2022-05-10 06:02:00|898.69|881.59|898.88|881.78|899.12|882.02|898.31|881.21|24
1652162530000|2022-05-10 06:02:10|898.86|881.76|898.3|881.2|899.08|881.98|898.3|881.2|18
1652162540000|2022-05-10 06:02:20|898.29|881.19|898.12|881.02|899.17|882.07|898.12|881.02|28
1652162550000|2022-05-10 06:02:30|898.15|881.05|898.1|881|898.19|881.09|898.02|880.92|12
1652162560000|2022-05-10 06:02:40|898.11|881.01|898.93|881.83|899.57|882.47|898.09|880.99|18
1652162570000|2022-05-10 06:02:50|898.94|881.84|897.36|880.26|899.2|882.1|897.22|880.12|33
1652162580000|2022-05-10 06:03:00|897.41|880.31|897.83|880.73|898.06|880.96|897.4|880.3|22
1652162590000|2022-05-10 06:03:10|897.82|880.72|898.7|881.6|898.88|881.78|897.71|880.61|23
1652162600000|2022-05-10 06:03:20|898.54|881.44|898.79|881.69|898.93|881.83|898.41|881.31|23
1652162610000|2022-05-10 06:03:30|898.94|881.84|900.13|883.03|900.13|883.03|898.82|881.72|18
1652162620000|2022-05-10 06:03:40|900.09|882.99|901.06|883.96|901.06|883.96|900.05|882.95|15
1652162630000|2022-05-10 06:03:50|901.07|883.97|901.9|884.8|902.17|885.07|900.84|883.74|31
1652162640000|2022-05-10 06:04:00|901.67|884.57|902.05|884.95|902.2|885.1|901.07|883.97|33
1652162650000|2022-05-10 06:04:10|901.94|884.84|901.55|884.45|901.96|884.86|901.01|883.91|28
1652162660000|2022-05-10 06:04:20|901.56|884.46|901.89|884.79|902.11|885.01|901.55|884.45|19
1652162670000|2022-05-10 06:04:30|901.87|884.77|902.28|885.18|902.28|885.18|901.76|884.66|19
1652162680000|2022-05-10 06:04:40|902.29|885.19|902.84|885.74|903.16|886.06|902.29|885.19|21
1652162690000|2022-05-10 06:04:50|903.03|885.93|903.01|885.91|903.68|886.58|902.98|885.88|24
1652162700000|2022-05-10 06:05:00|903|885.9|902.52|885.42|903.01|885.91|902.51|885.41|22
1652162710000|2022-05-10 06:05:10|902.51|885.41|902.14|885.04|902.56|885.46|901.87|884.77|20
1652162720000|2022-05-10 06:05:20|902.15|885.05|902.74|885.64|902.74|885.64|902.09|884.99|17
1652162730000|2022-05-10 06:05:30|902.72|885.62|903.8|886.7|903.85|886.75|902.67|885.57|17
1652162740000|2022-05-10 06:05:40|903.73|886.63|903.73|886.63|903.75|886.65|903.15|886.05|22
1652162750000|2022-05-10 06:05:50|903.63|886.53|904.05|886.95|904.07|886.97|903.62|886.52|12
1652162760000|2022-05-10 06:06:00|904.06|886.96|903.27|886.17|904.06|886.96|903.27|886.17|20
1652162770000|2022-05-10 06:06:10|903.15|886.05|903.05|885.95|903.47|886.37|903.05|885.95|22
1652162780000|2022-05-10 06:06:20|903.12|886.02|902.03|884.93|903.34|886.24|901.63|884.53|24
1652162790000|2022-05-10 06:06:30|901.77|884.67|901.03|883.93|901.95|884.85|901.03|883.93|24
1652162800000|2022-05-10 06:06:40|901.37|884.27|900.73|883.63|901.37|884.27|899.82|882.72|25
1652162810000|2022-05-10 06:06:50|900.6|883.5|900.36|883.26|900.88|883.78|900.27|883.17|24
1652162820000|2022-05-10 06:07:00|900.33|883.23|901.33|884.23|901.78|884.68|900.05|882.95|25
1652162830000|2022-05-10 06:07:10|901.47|884.37|902.58|885.48|902.72|885.62|901.36|884.26|15
1652162840000|2022-05-10 06:07:20|902.63|885.53|902.53|885.43|903.62|886.52|902.52|885.42|26
1652162850000|2022-05-10 06:07:30|902.6|885.5|902.92|885.82|902.92|885.82|902.53|885.43|26
1652162860000|2022-05-10 06:07:40|902.94|885.84|903.37|886.27|903.52|886.42|902.94|885.84|24
1652162870000|2022-05-10 06:07:50|903.33|886.23|903.41|886.31|903.6|886.5|903.29|886.19|12
1652162880000|2022-05-10 06:08:00|903.43|886.33|904.42|887.32|904.42|887.32|903.35|886.25|22
1652162890000|2022-05-10 06:08:10|904.47|887.37|905.03|887.93|905.07|887.97|904.36|887.26|16
1652162900000|2022-05-10 06:08:20|905.04|887.94|905.15|888.05|905.7|888.6|905.03|887.93|25
1652162910000|2022-05-10 06:08:30|905.11|888.01|905.63|888.53|905.8|888.7|905.1|888|16
1652162920000|2022-05-10 06:08:40|905.6|888.5|905.97|888.87|906.02|888.92|905.6|888.5|15
1652162930000|2022-05-10 06:08:50|906.01|888.91|906.95|889.85|906.95|889.85|905.98|888.88|17
1652162940000|2022-05-10 06:09:00|906.93|889.83|905.32|888.22|906.93|889.83|905.16|888.06|31
1652162950000|2022-05-10 06:09:10|905.67|888.57|905.89|888.79|905.95|888.85|905.07|887.97|31
1652162960000|2022-05-10 06:09:20|905.94|888.84|905.06|887.96|905.94|888.84|905.05|887.95|27
1652162970000|2022-05-10 06:09:30|905.07|887.97|905.05|887.95|905.12|888.02|905.04|887.94|12
1652162980000|2022-05-10 06:09:40|905.04|887.94|903.32|886.22|905.04|887.94|903.04|885.94|24
1652162990000|2022-05-10 06:09:50|903.33|886.23|903.05|885.95|903.37|886.27|902.99|885.89|16
1652163000000|2022-05-10 06:10:00|903.13|886.03|903.07|885.97|903.24|886.14|903.07|885.97|12
1652163010000|2022-05-10 06:10:10|903.15|886.05|903.48|886.38|903.48|886.38|903.15|886.05|10
1652163020000|2022-05-10 06:10:20|903.49|886.39|904.82|887.72|905.71|888.61|903.49|886.39|28
1652163030000|2022-05-10 06:10:30|904.57|887.47|903.86|886.76|904.78|887.68|903.53|886.43|15
1652163040000|2022-05-10 06:10:40|903.97|886.87|903.21|886.11|904.08|886.98|903.03|885.93|22
1652163050000|2022-05-10 06:10:50|903.19|886.09|904.01|886.91|904.05|886.95|903.07|885.97|21
1652163060000|2022-05-10 06:11:00|903.96|886.86|903.04|885.94|903.96|886.86|902.91|885.81|24
1652163070000|2022-05-10 06:11:10|903|885.9|903.68|886.58|903.72|886.62|902.84|885.74|19
1652163080000|2022-05-10 06:11:20|903.85|886.75|903.68|886.58|904.61|887.51|903.56|886.46|28
1652163090000|2022-05-10 06:11:30|903.33|886.23|906.1|889|906.1|889|903.13|886.03|34
1652163100000|2022-05-10 06:11:40|906.36|889.26|908.1|891|908.1|891|906.19|889.09|29
1652163110000|2022-05-10 06:11:50|908.2|891.1|909.77|892.67|910.07|892.97|908.2|891.1|33
1652163120000|2022-05-10 06:12:00|908.87|891.77|910.42|893.32|910.79|893.69|908.82|891.72|28
1652163130000|2022-05-10 06:12:10|910.41|893.31|909.93|892.83|910.41|893.31|909.31|892.21|25
1652163140000|2022-05-10 06:12:20|909.89|892.79|910.24|893.14|910.87|893.77|909.89|892.79|20
1652163150000|2022-05-10 06:12:30|910.25|893.15|910.56|893.46|910.61|893.51|910.07|892.97|20
1652163160000|2022-05-10 06:12:40|910.53|893.43|910.23|893.13|910.53|893.43|910.01|892.91|10
1652163170000|2022-05-10 06:12:50|910.22|893.12|910.29|893.19|910.49|893.39|910.16|893.06|14
1652163180000|2022-05-10 06:13:00|910.31|893.21|909.12|892.02|910.32|893.22|909.12|892.02|13
1652163190000|2022-05-10 06:13:10|908.92|891.82|908.17|891.07|908.96|891.86|908.08|890.98|20
1652163200000|2022-05-10 06:13:20|908.25|891.15|907.56|890.46|908.25|891.15|907.21|890.11|25
1652163210000|2022-05-10 06:13:30|907.43|890.33|907.45|890.35|907.62|890.52|907.22|890.12|15
1652163220000|2022-05-10 06:13:40|907.41|890.31|907.94|890.84|907.94|890.84|907.22|890.12|21
1652163230000|2022-05-10 06:13:50|908.06|890.96|908.27|891.17|908.88|891.78|908.06|890.96|16
1652163240000|2022-05-10 06:14:00|908.8|891.7|909.61|892.51|909.65|892.55|908.3|891.2|12
1652163250000|2022-05-10 06:14:10|909.54|892.44|909.79|892.69|909.82|892.72|909.54|892.44|7
1652163260000|2022-05-10 06:14:20|909.82|892.72|910.81|893.71|910.97|893.87|909.7|892.6|15
1652163270000|2022-05-10 06:14:30|911.17|894.07|912.33|895.23|912.33|895.23|911.17|894.07|19
1652163280000|2022-05-10 06:14:40|912.58|895.48|912.14|895.04|913.03|895.93|912.11|895.01|23
1652163290000|2022-05-10 06:14:50|912.12|895.02|912.16|895.06|912.89|895.79|912.09|894.99|11
1652163300000|2022-05-10 06:15:00|912.14|895.04|911.13|894.03|912.15|895.05|911.13|894.03|14
1652163310000|2022-05-10 06:15:10|911.1|894|910.31|893.21|911.69|894.59|910.31|893.21|24
1652163320000|2022-05-10 06:15:20|910.29|893.19|909.31|892.21|910.4|893.3|909.25|892.15|27
1652163330000|2022-05-10 06:15:30|909.24|892.14|908.59|891.49|909.24|892.14|908.37|891.27|18
1652163340000|2022-05-10 06:15:40|908.62|891.52|909.16|892.06|909.53|892.43|908.62|891.52|25
1652163350000|2022-05-10 06:15:50|909.6|892.5|911.02|893.92|911.07|893.97|909.6|892.5|22
1652163360000|2022-05-10 06:16:00|911.03|893.93|911.37|894.27|911.48|894.38|910.64|893.54|29
1652163370000|2022-05-10 06:16:10|911.41|894.31|912.35|895.25|912.36|895.26|911.41|894.31|16
1652163380000|2022-05-10 06:16:20|912.36|895.26|913.24|896.14|913.51|896.41|912.28|895.18|24
1652163390000|2022-05-10 06:16:30|913.12|896.02|913.62|896.52|913.72|896.62|912.74|895.64|30
1652163400000|2022-05-10 06:16:40|914.14|897.04|913.05|895.95|914.22|897.12|913.03|895.93|25
1652163410000|2022-05-10 06:16:50|913.24|896.14|912.3|895.2|913.32|896.22|912.13|895.03|24
1652163420000|2022-05-10 06:17:00|912.29|895.19|913.06|895.96|913.07|895.97|912.26|895.16|23
1652163430000|2022-05-10 06:17:10|913.05|895.95|912.97|895.87|913.14|896.04|912.73|895.63|19
1652163440000|2022-05-10 06:17:20|912.98|895.88|914.05|896.95|914.16|897.06|912.97|895.87|32
1652163450000|2022-05-10 06:17:30|914.06|896.96|914.09|896.99|914.15|897.05|913.93|896.83|14
1652163460000|2022-05-10 06:17:40|914.04|896.94|912.98|895.88|914.09|896.99|912.75|895.65|31
1652163470000|2022-05-10 06:17:50|913.04|895.94|913.38|896.28|913.72|896.62|912.89|895.79|29
1652163480000|2022-05-10 06:18:00|913.41|896.31|913.41|896.31|913.69|896.59|913.28|896.18|26
1652163490000|2022-05-10 06:18:10|913.31|896.21|912.94|895.84|913.37|896.27|912.76|895.66|22
1652163500000|2022-05-10 06:18:20|912.95|895.85|912.78|895.68|913.39|896.29|912.72|895.62|21
1652163510000|2022-05-10 06:18:30|912.72|895.62|912.72|895.62|912.78|895.68|912.65|895.55|13
1652163520000|2022-05-10 06:18:40|912.71|895.61|913.61|896.51|914.01|896.91|912.71|895.61|16
1652163530000|2022-05-10 06:18:50|913.82|896.72|911.56|894.46|913.82|896.72|911.44|894.34|23
1652163540000|2022-05-10 06:19:00|911.53|894.43|911.8|894.7|911.8|894.7|911.5|894.4|24
1652163550000|2022-05-10 06:19:10|911.87|894.77|911.56|894.46|912.03|894.93|911.55|894.45|17
1652163560000|2022-05-10 06:19:20|911.55|894.45|910.3|893.2|911.62|894.52|910.3|893.2|23
1652163570000|2022-05-10 06:19:30|910.34|893.24|909.6|892.5|910.38|893.28|909.54|892.44|24
1652163580000|2022-05-10 06:19:40|909.5|892.4|908.78|891.68|910.07|892.97|908.78|891.68|26
1652163590000|2022-05-10 06:19:50|908.72|891.62|908.23|891.13|908.73|891.63|908.23|891.13|18
1652163600000|2022-05-10 06:20:00|908.29|891.19|908.59|891.49|909.17|892.07|908.27|891.17|31
1652163610000|2022-05-10 06:20:10|908.57|891.47|907.25|890.15|908.62|891.52|907.25|890.15|19
1652163620000|2022-05-10 06:20:20|907.26|890.16|907.03|889.93|907.26|890.16|906.4|889.3|26
1652163630000|2022-05-10 06:20:30|907.02|889.92|906.46|889.36|907.68|890.58|906.45|889.35|26
1652163640000|2022-05-10 06:20:40|906.49|889.39|906.48|889.38|906.82|889.72|906.13|889.03|18
1652163650000|2022-05-10 06:20:50|906.44|889.34|906.66|889.56|906.86|889.76|906.18|889.08|25
1652163660000|2022-05-10 06:21:00|906.7|889.6|906.93|889.83|906.93|889.83|906.66|889.56|15
1652163670000|2022-05-10 06:21:10|906.9|889.8|906.8|889.7|906.93|889.83|906.48|889.38|11
1652163680000|2022-05-10 06:21:20|906.78|889.68|906.35|889.25|906.87|889.77|906.35|889.25|13
1652163690000|2022-05-10 06:21:30|906.19|889.09|906.65|889.55|906.65|889.55|906.19|889.09|7
1652163700000|2022-05-10 06:21:40|906.8|889.7|907.33|890.23|907.66|890.56|906.8|889.7|21
1652163710000|2022-05-10 06:21:50|907.3|890.2|907.11|890.01|907.3|890.2|906.73|889.63|27
1652163720000|2022-05-10 06:22:00|907.14|890.04|909.17|892.07|909.17|892.07|907.14|890.04|26
1652163730000|2022-05-10 06:22:10|909.04|891.94|908.84|891.74|909.05|891.95|908.65|891.55|27
1652163740000|2022-05-10 06:22:20|908.87|891.77|908.71|891.61|909|891.9|908.41|891.31|25
1652163750000|2022-05-10 06:22:30|908.82|891.72|907.88|890.78|908.82|891.72|907.63|890.53|27
1652163760000|2022-05-10 06:22:40|907.9|890.8|910|892.9|910|892.9|907.9|890.8|28
1652163770000|2022-05-10 06:22:50|909.95|892.85|910.72|893.62|910.72|893.62|909.95|892.85|20
1652163780000|2022-05-10 06:23:00|910.71|893.61|909.95|892.85|910.84|893.74|909.55|892.45|28
1652163790000|2022-05-10 06:23:10|909.93|892.83|909.23|892.13|909.93|892.83|909.18|892.08|17
1652163800000|2022-05-10 06:23:20|909.24|892.14|909.91|892.81|909.92|892.82|909.16|892.06|20
1652163810000|2022-05-10 06:23:30|909.79|892.69|910.91|893.81|911.06|893.96|909.79|892.69|16
1652163820000|2022-05-10 06:23:40|911.04|893.94|911.46|894.36|911.47|894.37|910.14|893.04|26
1652163830000|2022-05-10 06:23:50|911.47|894.37|911.69|894.59|911.69|894.59|911.03|893.93|16
1652163840000|2022-05-10 06:24:00|911.7|894.6|911.84|894.74|912.15|895.05|911.7|894.6|16
1652163850000|2022-05-10 06:24:10|911.76|894.66|912.58|895.48|912.58|895.48|911.74|894.64|17
1652163860000|2022-05-10 06:24:20|912.59|895.49|912.64|895.54|912.65|895.55|912.46|895.36|9
1652163870000|2022-05-10 06:24:30|912.55|895.45|912.59|895.49|912.59|895.49|912.21|895.11|17
1652163880000|2022-05-10 06:24:40|912.6|895.5|913.81|896.71|914.05|896.95|912.59|895.49|17
1652163890000|2022-05-10 06:24:50|914.03|896.93|914.98|897.88|914.98|897.88|914.03|896.93|19
1652163900000|2022-05-10 06:25:00|915.24|898.14|914.25|897.15|915.87|898.77|914.25|897.15|25
1652163910000|2022-05-10 06:25:10|914.2|897.1|912.35|895.25|914.37|897.27|912.35|895.25|30
1652163920000|2022-05-10 06:25:20|912.3|895.2|911.5|894.4|912.3|895.2|911.5|894.4|11
1652163930000|2022-05-10 06:25:30|911.29|894.19|912.2|895.1|912.27|895.17|911.29|894.19|20
1652163940000|2022-05-10 06:25:40|912.25|895.15|912.14|895.04|912.25|895.15|912.13|895.03|9
1652163950000|2022-05-10 06:25:50|912.11|895.01|910.88|893.78|912.38|895.28|910.51|893.41|26
1652163960000|2022-05-10 06:26:00|910.92|893.82|910.82|893.72|911.14|894.04|910.6|893.5|18
1652163970000|2022-05-10 06:26:10|910.92|893.82|910.22|893.12|910.93|893.83|910.22|893.12|17
1652163980000|2022-05-10 06:26:20|910.13|893.03|909.91|892.81|910.34|893.24|909.49|892.39|18
1652163990000|2022-05-10 06:26:30|909.87|892.77|910.46|893.36|910.55|893.45|909.73|892.63|17
1652164000000|2022-05-10 06:26:40|910.85|893.75|910.59|893.49|911.29|894.19|910.19|893.09|25
1652164010000|2022-05-10 06:26:50|910.58|893.48|910.6|893.5|910.65|893.55|910.53|893.43|10
1652164020000|2022-05-10 06:27:00|910.55|893.45|910.97|893.87|910.97|893.87|910.51|893.41|12
1652164030000|2022-05-10 06:27:10|910.96|893.86|909.36|892.26|910.98|893.88|909.36|892.26|19
1652164040000|2022-05-10 06:27:20|909.39|892.29|909.76|892.66|909.76|892.66|909.22|892.12|11
1652164050000|2022-05-10 06:27:30|909.73|892.63|911.03|893.93|911.13|894.03|909.73|892.63|31
1652164060000|2022-05-10 06:27:40|911|893.9|911.78|894.68|911.85|894.75|910.99|893.89|21
1652164070000|2022-05-10 06:27:50|911.85|894.75|912.73|895.63|913.25|896.15|911.73|894.63|30
1652164080000|2022-05-10 06:28:00|912.74|895.64|912.98|895.88|912.98|895.88|912.17|895.07|20
1652164090000|2022-05-10 06:28:10|912.97|895.87|913.96|896.86|914.02|896.92|912.92|895.82|23
1652164100000|2022-05-10 06:28:20|914.03|896.93|915.26|898.16|915.27|898.17|913.96|896.86|16
1652164110000|2022-05-10 06:28:30|915.51|898.41|915.09|897.99|915.51|898.41|915.09|897.99|8
1652164120000|2022-05-10 06:28:40|915.66|898.56|916.72|899.62|916.81|899.71|915.66|898.56|26
1652164130000|2022-05-10 06:28:50|917.01|899.91|916.24|899.14|917.01|899.91|916.13|899.03|30
1652164140000|2022-05-10 06:29:00|916.41|899.31|915.35|898.25|916.48|899.38|915.33|898.23|20
1652164150000|2022-05-10 06:29:10|915.22|898.12|914.97|897.87|915.31|898.21|914.89|897.79|12
1652164160000|2022-05-10 06:29:20|915.07|897.97|914.3|897.2|915.07|897.97|914.14|897.04|19
1652164170000|2022-05-10 06:29:30|914.26|897.16|915.78|898.68|915.78|898.68|914.1|897|25
1652164180000|2022-05-10 06:29:40|915.7|898.6|914.14|897.04|915.9|898.8|914.14|897.04|20
1652164190000|2022-05-10 06:29:50|914.34|897.24|914.2|897.1|914.88|897.78|913.83|896.73|26
1652164200000|2022-05-10 06:30:00|914.21|897.11|914.72|897.62|914.72|897.62|914.14|897.04|22
1652164210000|2022-05-10 06:30:10|914.47|897.37|914.27|897.17|914.72|897.62|914.18|897.08|28
1652164220000|2022-05-10 06:30:20|914.25|897.15|915.01|897.91|915.02|897.92|914.24|897.14|23
1652164230000|2022-05-10 06:30:30|915.02|897.92|915.99|898.89|916.05|898.95|915|897.9|9
1652164240000|2022-05-10 06:30:40|915.92|898.82|915.92|898.82|915.92|898.82|915.92|898.82|1
1652164250000|2022-05-10 06:30:50|915.64|898.54|915.1|898|915.64|898.54|915.09|897.99|11
1652164260000|2022-05-10 06:31:00|915.11|898.01|915.06|897.96|915.26|898.16|915.04|897.94|17
1652164270000|2022-05-10 06:31:10|915.07|897.97|914.55|897.45|915.07|897.97|914.37|897.27|19
1652164280000|2022-05-10 06:31:20|914.26|897.16|912.74|895.64|914.37|897.27|912.74|895.64|18
1652164290000|2022-05-10 06:31:30|912.75|895.65|912.75|895.65|913.03|895.93|912.56|895.46|22
1652164300000|2022-05-10 06:31:40|912.74|895.64|912.09|894.99|913.06|895.96|912|894.9|23
1652164310000|2022-05-10 06:31:50|912|894.9|910.89|893.79|912.03|894.93|910.55|893.45|23
1652164320000|2022-05-10 06:32:00|910.92|893.82|910.42|893.32|911.49|894.39|910.42|893.32|21
1652164330000|2022-05-10 06:32:10|910.64|893.54|911.32|894.22|911.62|894.52|910.07|892.97|18
1652164340000|2022-05-10 06:32:20|911.59|894.49|912.46|895.36|912.96|895.86|911.59|894.49|19
1652164350000|2022-05-10 06:32:30|912.5|895.4|912.46|895.36|912.55|895.45|912.04|894.94|24
1652164360000|2022-05-10 06:32:40|912.53|895.43|913.38|896.28|913.54|896.44|912.53|895.43|13
1652164370000|2022-05-10 06:32:50|913.25|896.15|913.19|896.09|913.4|896.3|913.14|896.04|14
1652164380000|2022-05-10 06:33:00|913.28|896.18|915.22|898.12|915.31|898.21|913.28|896.18|26
1652164390000|2022-05-10 06:33:10|915.31|898.21|915.76|898.66|915.84|898.74|915.31|898.21|10
1652164400000|2022-05-10 06:33:20|915.77|898.67|915.57|898.47|915.82|898.72|915.57|898.47|10
1652164410000|2022-05-10 06:33:30|915.59|898.49|917.98|900.88|918.09|900.99|915.59|898.49|18
1652164420000|2022-05-10 06:33:40|917.92|900.82|918.66|901.56|918.81|901.71|917.92|900.82|20
1652164430000|2022-05-10 06:33:50|918.67|901.57|919.25|902.15|919.25|902.15|918.67|901.57|14
1652164440000|2022-05-10 06:34:00|919.34|902.24|919.63|902.53|919.72|902.62|918.89|901.79|18
1652164450000|2022-05-10 06:34:10|919.64|902.54|920.68|903.58|920.72|903.62|919.64|902.54|25
1652164460000|2022-05-10 06:34:20|920.65|903.55|921.51|904.41|921.62|904.52|920.61|903.51|19
1652164470000|2022-05-10 06:34:30|921.7|904.6|921.72|904.62|922.03|904.93|921.7|904.6|11
1652164480000|2022-05-10 06:34:40|921.73|904.63|920.86|903.76|921.73|904.63|920.86|903.76|16
1652164490000|2022-05-10 06:34:50|920.85|903.75|919.97|902.87|920.85|903.75|919.9|902.8|23
1652164500000|2022-05-10 06:35:00|919.95|902.85|919.59|902.49|920.09|902.99|919.26|902.16|16
1652164510000|2022-05-10 06:35:10|919.9|902.8|920.1|903|920.11|903.01|919.7|902.6|13
1652164520000|2022-05-10 06:35:20|920.12|903.02|920.51|903.41|920.51|903.41|920.11|903.01|25
1652164530000|2022-05-10 06:35:30|920.52|903.42|920.25|903.15|921.02|903.92|920.05|902.95|23
1652164540000|2022-05-10 06:35:40|920.37|903.27|920.38|903.28|920.79|903.69|920.34|903.24|13
1652164550000|2022-05-10 06:35:50|920.39|903.29|920.95|903.85|921.05|903.95|920.37|903.27|16
1652164560000|2022-05-10 06:36:00|920.97|903.87|919.38|902.28|920.97|903.87|919.35|902.25|22
1652164570000|2022-05-10 06:36:10|919.46|902.36|919.8|902.7|919.8|902.7|919.46|902.36|2
1652164580000|2022-05-10 06:36:20|919.77|902.67|918.93|901.83|919.77|902.67|918.65|901.55|17
1652164590000|2022-05-10 06:36:30|918.92|901.82|919.87|902.77|920.25|903.15|918.92|901.82|32
1652164600000|2022-05-10 06:36:40|919.88|902.78|920.11|903.01|920.16|903.06|919.85|902.75|17
1652164610000|2022-05-10 06:36:50|920.12|903.02|920.79|903.69|920.8|903.7|920.1|903|21
1652164620000|2022-05-10 06:37:00|920.76|903.66|920.99|903.89|920.99|903.89|920.09|902.99|29
1652164630000|2022-05-10 06:37:10|920.98|903.88|921.09|903.99|921.1|904|920.91|903.81|16
1652164640000|2022-05-10 06:37:20|921.07|903.97|921.81|904.71|921.88|904.78|921.05|903.95|12
1652164650000|2022-05-10 06:37:30|921.88|904.78|921.33|904.23|921.88|904.78|921.33|904.23|10
1652164660000|2022-05-10 06:37:40|921.35|904.25|920.74|903.64|921.35|904.25|920.66|903.56|14
1652164670000|2022-05-10 06:37:50|920.68|903.58|921.02|903.92|921.02|903.92|920.68|903.58|20
1652164680000|2022-05-10 06:38:00|921.12|904.02|922.99|905.89|923.11|906.01|921.1|904|18
1652164690000|2022-05-10 06:38:10|923.11|906.01|922.05|904.95|923.33|906.23|922.01|904.91|23
1652164700000|2022-05-10 06:38:20|922.06|904.96|923.06|905.96|923.17|906.07|922.04|904.94|21
1652164710000|2022-05-10 06:38:30|922.91|905.81|922.35|905.25|923.07|905.97|922.34|905.24|27
1652164720000|2022-05-10 06:38:40|922.34|905.24|922.07|904.97|922.35|905.25|922.03|904.93|14
1652164730000|2022-05-10 06:38:50|922.06|904.96|921.18|904.08|922.07|904.97|921.18|904.08|15
1652164740000|2022-05-10 06:39:00|921.47|904.37|921.03|903.93|921.48|904.38|920.99|903.89|25
1652164750000|2022-05-10 06:39:10|921.02|903.92|921.02|903.92|921.02|903.92|920.9|903.8|10
1652164760000|2022-05-10 06:39:20|921.01|903.91|923.01|905.91|923.01|905.91|921.01|903.91|19
1652164770000|2022-05-10 06:39:30|923.1|906|923.48|906.38|923.6|906.5|923.01|905.91|12
1652164780000|2022-05-10 06:39:40|923.66|906.56|923.5|906.4|923.66|906.56|923.04|905.94|16
1652164790000|2022-05-10 06:39:50|923.55|906.45|923.36|906.26|923.6|906.5|923.13|906.03|22
1652164800000|2022-05-10 06:40:00|923.38|906.28|922.36|905.26|923.38|906.28|922.35|905.25|20
1652164810000|2022-05-10 06:40:10|922.01|904.91|922.02|904.92|922.1|905|921.36|904.26|26
1652164820000|2022-05-10 06:40:20|922.01|904.91|920.59|903.49|922.04|904.94|920.24|903.14|32
1652164830000|2022-05-10 06:40:30|920.58|903.48|919.73|902.63|920.73|903.63|919.26|902.16|23
1652164840000|2022-05-10 06:40:40|919.88|902.78|918.12|901.02|920.01|902.91|918.12|901.02|27
1652164850000|2022-05-10 06:40:50|917.74|900.64|918.66|901.56|918.66|901.56|916.97|899.87|34
1652164860000|2022-05-10 06:41:00|919.26|902.16|920.11|903.01|920.31|903.21|919.04|901.94|27
1652164870000|2022-05-10 06:41:10|920.14|903.04|920.22|903.12|920.53|903.43|919.95|902.85|26
1652164880000|2022-05-10 06:41:20|920.23|903.13|920|902.9|920.34|903.24|919.73|902.63|27
1652164890000|2022-05-10 06:41:30|920.01|902.91|918.93|901.83|920.01|902.91|918.93|901.83|18
1652164900000|2022-05-10 06:41:40|918.98|901.88|918.72|901.62|919.04|901.94|918.72|901.62|18
1652164910000|2022-05-10 06:41:50|918.79|901.69|919.25|902.15|919.25|902.15|918.34|901.24|20
1652164920000|2022-05-10 06:42:00|919.8|902.7|917.33|900.23|919.91|902.81|917.31|900.21|26
1652164930000|2022-05-10 06:42:10|917.3|900.2|916.28|899.18|917.33|900.23|916.28|899.18|23
1652164940000|2022-05-10 06:42:20|916.5|899.4|916.04|898.94|916.5|899.4|916|898.9|18
1652164950000|2022-05-10 06:42:30|916.02|898.92|915.57|898.47|916.06|898.96|915.07|897.97|21
1652164960000|2022-05-10 06:42:40|915.77|898.67|916.49|899.39|916.49|899.39|915.52|898.42|21
1652164970000|2022-05-10 06:42:50|916.39|899.29|917.87|900.77|917.87|900.77|916.28|899.18|24
1652164980000|2022-05-10 06:43:00|918.14|901.04|917.35|900.25|918.14|901.04|917.17|900.07|28
1652164990000|2022-05-10 06:43:10|917.32|900.22|919.17|902.07|919.51|902.41|917.32|900.22|24
1652165000000|2022-05-10 06:43:20|919.18|902.08|919.09|901.99|919.56|902.46|919.06|901.96|17
1652165010000|2022-05-10 06:43:30|919.1|902|919.73|902.63|919.84|902.74|918.95|901.85|23
1652165020000|2022-05-10 06:43:40|919.44|902.34|920.27|903.17|920.27|903.17|919.3|902.2|23
1652165030000|2022-05-10 06:43:50|920.26|903.16|920.06|902.96|920.28|903.18|920.04|902.94|23
1652165040000|2022-05-10 06:44:00|920|902.9|920.03|902.93|920.03|902.93|919.52|902.42|20
1652165050000|2022-05-10 06:44:10|920.04|902.94|921.13|904.03|921.15|904.05|920.04|902.94|23
1652165060000|2022-05-10 06:44:20|921.08|903.98|920.29|903.19|921.13|904.03|920.29|903.19|25
1652165070000|2022-05-10 06:44:30|920.39|903.29|920.19|903.09|920.62|903.52|920.19|903.09|21
1652165080000|2022-05-10 06:44:40|920.22|903.12|920.26|903.16|920.28|903.18|920.08|902.98|10
1652165090000|2022-05-10 06:44:50|920.61|903.51|921.56|904.46|921.56|904.46|920.61|903.51|14
1652165100000|2022-05-10 06:45:00|921.54|904.44|921.54|904.44|921.57|904.47|921.36|904.26|13
1652165110000|2022-05-10 06:45:10|921.55|904.45|919.68|902.58|921.62|904.52|919.64|902.54|24
1652165120000|2022-05-10 06:45:20|919.64|902.54|918.67|901.57|919.64|902.54|918.27|901.17|28
1652165130000|2022-05-10 06:45:30|918.61|901.51|918.75|901.65|918.75|901.65|917.96|900.86|20
1652165140000|2022-05-10 06:45:40|918.59|901.49|918.21|901.11|918.89|901.79|918.05|900.95|22
1652165150000|2022-05-10 06:45:50|918.04|900.94|918.12|901.02|918.15|901.05|918.02|900.92|13
1652165160000|2022-05-10 06:46:00|918.11|901.01|918.73|901.63|918.75|901.65|918.06|900.96|7
1652165170000|2022-05-10 06:46:10|918.74|901.64|918.7|901.6|918.75|901.65|918.68|901.58|8
1652165180000|2022-05-10 06:46:20|918.71|901.61|919.05|901.95|919.05|901.95|918.58|901.48|7
1652165190000|2022-05-10 06:46:30|919.06|901.96|919.01|901.91|919.06|901.96|918.94|901.84|7
1652165200000|2022-05-10 06:46:40|919.02|901.92|919.88|902.78|919.96|902.86|919.02|901.92|20
1652165210000|2022-05-10 06:46:50|920.12|903.02|920.12|903.02|920.88|903.78|920.09|902.99|22
1652165220000|2022-05-10 06:47:00|920.13|903.03|918.24|901.14|921.06|903.96|918.24|901.14|24
1652165230000|2022-05-10 06:47:10|918.26|901.16|919.05|901.95|919.07|901.97|918.26|901.16|16
1652165240000|2022-05-10 06:47:20|919.06|901.96|918.98|901.88|919.13|902.03|918.79|901.69|17
1652165250000|2022-05-10 06:47:30|918.83|901.73|918.94|901.84|919.11|902.01|918.65|901.55|17
1652165260000|2022-05-10 06:47:40|918.92|901.82|918.99|901.89|919|901.9|918.23|901.13|26
1652165270000|2022-05-10 06:47:50|919.01|901.91|918.19|901.09|919.01|901.91|918.19|901.09|13
1652165280000|2022-05-10 06:48:00|918.2|901.1|918.62|901.52|918.78|901.68|918.2|901.1|19
1652165290000|2022-05-10 06:48:10|918.61|901.51|919.02|901.92|919.02|901.92|918.61|901.51|15
1652165300000|2022-05-10 06:48:20|919.35|902.25|918.97|901.87|919.85|902.75|918.95|901.85|15
1652165310000|2022-05-10 06:48:30|918.96|901.86|918.2|901.1|918.96|901.86|918.2|901.1|12
1652165320000|2022-05-10 06:48:40|918.14|901.04|916.33|899.23|918.14|901.04|916.31|899.21|25
1652165330000|2022-05-10 06:48:50|916.31|899.21|915.86|898.76|916.36|899.26|915.27|898.17|17
1652165340000|2022-05-10 06:49:00|915.85|898.75|916.29|899.19|916.78|899.68|915.72|898.62|14
1652165350000|2022-05-10 06:49:10|916.25|899.15|914.77|897.67|916.29|899.19|914.77|897.67|19
1652165360000|2022-05-10 06:49:20|914.72|897.62|913.02|895.92|914.78|897.68|913.02|895.92|17
1652165370000|2022-05-10 06:49:30|913.11|896.01|912.86|895.76|913.11|896.01|912.13|895.03|25
1652165380000|2022-05-10 06:49:40|912.99|895.89|913.03|895.93|913.19|896.09|912.95|895.85|21
1652165390000|2022-05-10 06:49:50|912.37|895.27|912.94|895.84|912.97|895.87|912.07|894.97|19
1652165400000|2022-05-10 06:50:00|912.88|895.78|912.19|895.09|912.88|895.78|912.19|895.09|12
1652165410000|2022-05-10 06:50:10|912.17|895.07|913.31|896.21|913.67|896.57|911.76|894.66|30
1652165420000|2022-05-10 06:50:20|913.32|896.22|912.93|895.83|913.43|896.33|912.86|895.76|18
1652165430000|2022-05-10 06:50:30|913.13|896.03|913.09|895.99|913.45|896.35|913.09|895.99|12
1652165440000|2022-05-10 06:50:40|913.11|896.01|914.15|897.05|914.15|897.05|912.95|895.85|9
1652165450000|2022-05-10 06:50:50|914.11|897.01|913.69|896.59|914.14|897.04|913.59|896.49|11
1652165460000|2022-05-10 06:51:00|913.68|896.58|911.91|894.81|913.68|896.58|911.77|894.67|22
1652165470000|2022-05-10 06:51:10|911.92|894.82|910.53|893.43|911.92|894.82|910.53|893.43|22
1652165480000|2022-05-10 06:51:20|910.41|893.31|909.98|892.88|911.05|893.95|909.98|892.88|25
1652165490000|2022-05-10 06:51:30|909.51|892.41|909.83|892.73|909.95|892.85|909.13|892.03|26
1652165500000|2022-05-10 06:51:40|910.06|892.96|909.33|892.23|910.08|892.98|909.15|892.05|17
1652165510000|2022-05-10 06:51:50|909.36|892.26|910.76|893.66|911.24|894.14|909.36|892.26|23
1652165520000|2022-05-10 06:52:00|910.68|893.58|910.3|893.2|910.68|893.58|910.08|892.98|30
1652165530000|2022-05-10 06:52:10|910.32|893.22|910.49|893.39|911.08|893.98|910.32|893.22|27
1652165540000|2022-05-10 06:52:20|910.84|893.74|911.13|894.03|911.28|894.18|910.59|893.49|14
1652165550000|2022-05-10 06:52:30|911.16|894.06|910.96|893.86|911.21|894.11|910.95|893.85|12
1652165560000|2022-05-10 06:52:40|910.91|893.81|912.24|895.14|912.31|895.21|910.91|893.81|32
1652165570000|2022-05-10 06:52:50|912.25|895.15|914.83|897.73|914.83|897.73|912.25|895.15|19
1652165580000|2022-05-10 06:53:00|914.53|897.43|915.43|898.33|915.44|898.34|914.5|897.4|16
1652165590000|2022-05-10 06:53:10|915.41|898.31|915.21|898.11|915.61|898.51|915.07|897.97|19
1652165600000|2022-05-10 06:53:20|915.3|898.2|917.63|900.53|917.8|900.7|915.29|898.19|26
1652165610000|2022-05-10 06:53:30|917.34|900.24|916.99|899.89|917.36|900.26|916.9|899.8|23
1652165620000|2022-05-10 06:53:40|917.21|900.11|916.86|899.76|917.29|900.19|916.86|899.76|19
1652165630000|2022-05-10 06:53:50|916.92|899.82|917.51|900.41|917.96|900.86|916.89|899.79|29
1652165640000|2022-05-10 06:54:00|917.43|900.33|915.5|898.4|917.45|900.35|915.46|898.36|26
1652165650000|2022-05-10 06:54:10|915.05|897.95|914.67|897.57|915.17|898.07|914.32|897.22|29
1652165660000|2022-05-10 06:54:20|914.55|897.45|913.47|896.37|914.55|897.45|913.39|896.29|28
1652165670000|2022-05-10 06:54:30|913.1|896|912.49|895.39|913.54|896.44|912.23|895.13|34
1652165680000|2022-05-10 06:54:40|912.48|895.38|912.43|895.33|912.56|895.46|912.36|895.26|24
1652165690000|2022-05-10 06:54:50|912.1|895|911.48|894.38|912.13|895.03|911.45|894.35|22
1652165700000|2022-05-10 06:55:00|911.73|894.63|912.14|895.04|912.15|895.05|911.49|894.39|15
1652165710000|2022-05-10 06:55:10|912.15|895.05|912.16|895.06|912.87|895.77|912.08|894.98|29
1652165720000|2022-05-10 06:55:20|911.77|894.67|912.52|895.42|912.52|895.42|911.38|894.28|28
1652165730000|2022-05-10 06:55:30|912.22|895.12|911.59|894.49|913.01|895.91|911.22|894.12|35
1652165740000|2022-05-10 06:55:40|911.75|894.65|911.19|894.09|911.81|894.71|911.05|893.95|23
1652165750000|2022-05-10 06:55:50|911.16|894.06|910.04|892.94|911.16|894.06|909.96|892.86|18
1652165760000|2022-05-10 06:56:00|909.4|892.3|909.26|892.16|909.4|892.3|909.06|891.96|13
1652165770000|2022-05-10 06:56:10|909.25|892.15|910.86|893.76|911.02|893.92|909.25|892.15|27
1652165780000|2022-05-10 06:56:20|910.82|893.72|910.65|893.55|911.12|894.02|910.65|893.55|24
1652165790000|2022-05-10 06:56:30|910.22|893.12|909.19|892.09|910.38|893.28|909.18|892.08|20
1652165800000|2022-05-10 06:56:40|909.15|892.05|909.16|892.06|909.64|892.54|909.08|891.98|10
1652165810000|2022-05-10 06:56:50|909.12|892.02|908.12|891.02|909.22|892.12|908.12|891.02|13
1652165820000|2022-05-10 06:57:00|908.02|890.92|907.77|890.67|908.31|891.21|906.57|889.47|26
1652165830000|2022-05-10 06:57:10|907.76|890.66|909.36|892.26|909.76|892.66|907.76|890.66|23
1652165840000|2022-05-10 06:57:20|909.64|892.54|909.04|891.94|909.64|892.54|909.04|891.94|9
1652165850000|2022-05-10 06:57:30|908.89|891.79|909.13|892.03|909.43|892.33|908.86|891.76|13
1652165860000|2022-05-10 06:57:40|909.46|892.36|909.55|892.45|909.9|892.8|909.46|892.36|12
1652165870000|2022-05-10 06:57:50|909.95|892.85|909.91|892.81|910.05|892.95|909.91|892.81|13
1652165880000|2022-05-10 06:58:00|909.93|892.83|909.43|892.33|909.95|892.85|909.41|892.31|14
1652165890000|2022-05-10 06:58:10|909.38|892.28|909.85|892.75|910.08|892.98|909.06|891.96|25
1652165900000|2022-05-10 06:58:20|909.9|892.8|910.85|893.75|910.86|893.76|909.9|892.8|9
1652165910000|2022-05-10 06:58:30|910.88|893.78|910.21|893.11|911|893.9|910.05|892.95|21
1652165920000|2022-05-10 06:58:40|910.39|893.29|911.08|893.98|911.08|893.98|910.28|893.18|14
1652165930000|2022-05-10 06:58:50|911.54|894.44|911.19|894.09|911.56|894.46|911.13|894.03|17
1652165940000|2022-05-10 06:59:00|911.34|894.24|911.01|893.91|911.66|894.56|910.94|893.84|34
1652165950000|2022-05-10 06:59:10|910.99|893.89|909.34|892.24|910.99|893.89|909.33|892.23|27
1652165960000|2022-05-10 06:59:20|909.66|892.56|909.39|892.29|909.66|892.56|908.49|891.39|20
1652165970000|2022-05-10 06:59:30|909.34|892.24|908.44|891.34|909.34|892.24|908.44|891.34|22
1652165980000|2022-05-10 06:59:40|908.43|891.33|907.74|890.64|908.45|891.35|907.74|890.64|15
1652165990000|2022-05-10 06:59:50|907.69|890.59|906.77|889.67|907.69|890.59|906.77|889.67|16
1652166000000|2022-05-10 07:00:00|906.48|889.38|907.11|890.01|907.16|890.06|906.43|889.33|14
1652166010000|2022-05-10 07:00:10|907.42|890.32|908.71|891.61|908.71|891.61|907.42|890.32|20
1652166020000|2022-05-10 07:00:20|908.69|891.59|909.08|891.98|909.13|892.03|908.64|891.54|21
1652166030000|2022-05-10 07:00:30|909.39|892.29|910.26|893.16|910.26|893.16|909.3|892.2|17
1652166040000|2022-05-10 07:00:40|910.8|893.7|911.24|894.14|911.38|894.28|910.46|893.36|26
1652166050000|2022-05-10 07:00:50|911.06|893.96|912.03|894.93|912.08|894.98|911.06|893.96|6
1652166060000|2022-05-10 07:01:00|912.02|894.92|910.1|893|912.07|894.97|910.1|893|27
1652166070000|2022-05-10 07:01:10|910.26|893.16|910.94|893.84|911.03|893.93|910.14|893.04|25
1652166080000|2022-05-10 07:01:20|910.85|893.75|910.47|893.37|910.85|893.75|910.06|892.96|16
1652166090000|2022-05-10 07:01:30|910.25|893.15|909.79|892.69|910.25|893.15|909.3|892.2|27
1652166100000|2022-05-10 07:01:40|909.66|892.56|909.08|891.98|909.68|892.58|909.08|891.98|20
1652166110000|2022-05-10 07:01:50|909.03|891.93|909.19|892.09|909.59|892.49|909|891.9|9
1652166120000|2022-05-10 07:02:00|908.98|891.88|909.37|892.27|909.82|892.72|908.22|891.12|27
1652166130000|2022-05-10 07:02:10|909.26|892.16|908.19|891.09|909.26|892.16|908.19|891.09|19
1652166140000|2022-05-10 07:02:20|908.14|891.04|908.16|891.06|908.69|891.59|908.02|890.92|29
1652166150000|2022-05-10 07:02:30|908.18|891.08|907.18|890.08|908.31|891.21|907.18|890.08|26
1652166160000|2022-05-10 07:02:40|907.14|890.04|908.13|891.03|908.43|891.33|907.11|890.01|17
1652166170000|2022-05-10 07:02:50|908.15|891.05|907.9|890.8|908.64|891.54|907.9|890.8|13
1652166180000|2022-05-10 07:03:00|908.06|890.96|908.12|891.02|908.9|891.8|908.01|890.91|20
1652166190000|2022-05-10 07:03:10|908.05|890.95|908.22|891.12|908.48|891.38|908.05|890.95|15
1652166200000|2022-05-10 07:03:20|908.74|891.64|911.23|894.13|911.52|894.42|908.74|891.64|32
1652166210000|2022-05-10 07:03:30|911.22|894.12|911.91|894.81|911.94|894.84|910.55|893.45|20
1652166220000|2022-05-10 07:03:40|911.64|894.54|911.51|894.41|911.64|894.54|911.34|894.24|9
1652166230000|2022-05-10 07:03:50|911.63|894.53|911.44|894.34|911.63|894.53|911.43|894.33|5
1652166240000|2022-05-10 07:04:00|911.38|894.28|911.03|893.93|911.45|894.35|911.03|893.93|20
1652166250000|2022-05-10 07:04:10|911.04|893.94|911.58|894.48|911.63|894.53|911.02|893.92|16
1652166260000|2022-05-10 07:04:20|911.61|894.51|911.24|894.14|911.61|894.51|911.21|894.11|18
1652166270000|2022-05-10 07:04:30|911.27|894.17|911.41|894.31|911.41|894.31|911.27|894.17|5
1652166280000|2022-05-10 07:04:40|911.37|894.27|912.44|895.34|912.44|895.34|911.33|894.23|17
1652166290000|2022-05-10 07:04:50|912.58|895.48|913.05|895.95|913.05|895.95|912.56|895.46|13
1652166300000|2022-05-10 07:05:00|913.04|895.94|911.89|894.79|913.27|896.17|911.76|894.66|18
1652166310000|2022-05-10 07:05:10|911.85|894.75|911.8|894.7|911.86|894.76|911.51|894.41|25
1652166320000|2022-05-10 07:05:20|912.17|895.07|912.59|895.49|912.65|895.55|912.08|894.98|21
1652166330000|2022-05-10 07:05:30|912.57|895.47|912.64|895.54|912.66|895.56|912.5|895.4|6
1652166340000|2022-05-10 07:05:40|912.57|895.47|912.71|895.61|913.26|896.16|912.5|895.4|23
1652166350000|2022-05-10 07:05:50|912.73|895.63|913.17|896.07|913.18|896.08|912.71|895.61|11
1652166360000|2022-05-10 07:06:00|913.16|896.06|912.45|895.35|913.16|896.06|912.43|895.33|22
1652166370000|2022-05-10 07:06:10|912.66|895.56|912.1|895|912.72|895.62|911.66|894.56|21
1652166380000|2022-05-10 07:06:20|912.11|895.01|909.25|892.15|912.11|895.01|909.25|892.15|32
1652166390000|2022-05-10 07:06:30|909.35|892.25|907.52|890.42|909.47|892.37|907.41|890.31|19
1652166400000|2022-05-10 07:06:40|907.31|890.21|908.09|890.99|908.46|891.36|907.16|890.06|22
1652166410000|2022-05-10 07:06:50|908.05|890.95|907.85|890.75|908.64|891.54|907.78|890.68|24
1652166420000|2022-05-10 07:07:00|908.03|890.93|907.73|890.63|908.42|891.32|907.64|890.54|29
1652166430000|2022-05-10 07:07:10|907.72|890.62|907.53|890.43|907.82|890.72|907.37|890.27|6
1652166440000|2022-05-10 07:07:20|907.52|890.42|908.49|891.39|908.49|891.39|907.52|890.42|25
1652166450000|2022-05-10 07:07:30|908.5|891.4|908.74|891.64|908.78|891.68|908.37|891.27|20
1652166460000|2022-05-10 07:07:40|908.84|891.74|910|892.9|910.04|892.94|908.59|891.49|18
1652166470000|2022-05-10 07:07:50|909.81|892.71|909.8|892.7|910.05|892.95|909.71|892.61|13
1652166480000|2022-05-10 07:08:00|909.85|892.75|910.12|893.02|910.49|893.39|909.65|892.55|27
1652166490000|2022-05-10 07:08:10|910.13|893.03|911.01|893.91|911.01|893.91|910.13|893.03|19
1652166500000|2022-05-10 07:08:20|911|893.9|910.24|893.14|911|893.9|910.13|893.03|29
1652166510000|2022-05-10 07:08:30|910.25|893.15|909.93|892.83|910.25|893.15|909.85|892.75|12
1652166520000|2022-05-10 07:08:40|909.87|892.77|909.47|892.37|910.11|893.01|909.29|892.19|17
1652166530000|2022-05-10 07:08:50|909.48|892.38|908.18|891.08|909.48|892.38|908.17|891.07|15
1652166540000|2022-05-10 07:09:00|907.81|890.71|907.45|890.35|907.81|890.71|907.33|890.23|22
1652166550000|2022-05-10 07:09:10|907.24|890.14|904.32|887.22|907.24|890.14|904.25|887.15|22
1652166560000|2022-05-10 07:09:20|904.3|887.2|902.91|885.81|904.3|887.2|902.71|885.61|27
1652166570000|2022-05-10 07:09:30|902.9|885.8|902.21|885.11|902.9|885.8|902.09|884.99|18
1652166580000|2022-05-10 07:09:40|902.08|884.98|901.35|884.25|902.13|885.03|901.25|884.15|17
1652166590000|2022-05-10 07:09:50|901.44|884.34|901.04|883.94|901.44|884.34|901.03|883.93|15
1652166600000|2022-05-10 07:10:00|901.24|884.14|899.53|882.43|901.24|884.14|899.53|882.43|24
1652166610000|2022-05-10 07:10:10|899.44|882.34|899.75|882.65|900.11|883.01|899.03|881.93|25
1652166620000|2022-05-10 07:10:20|899.7|882.6|899.72|882.62|900.02|882.92|899.18|882.08|30
1652166630000|2022-05-10 07:10:30|899.66|882.56|898.84|881.74|899.66|882.56|898.78|881.68|25
1652166640000|2022-05-10 07:10:40|898.95|881.85|899.13|882.03|899.14|882.04|898.72|881.62|12
1652166650000|2022-05-10 07:10:50|899.15|882.05|899.07|881.97|899.19|882.09|898.81|881.71|23
1652166660000|2022-05-10 07:11:00|899.02|881.92|899.8|882.7|900|882.9|898.69|881.59|27
1652166670000|2022-05-10 07:11:10|899.86|882.76|898.68|881.58|899.93|882.83|898.65|881.55|25
1652166680000|2022-05-10 07:11:20|898.83|881.73|898.72|881.62|899.07|881.97|898.71|881.61|20
1652166690000|2022-05-10 07:11:30|898.65|881.55|898.91|881.81|898.94|881.84|898.65|881.55|15
1652166700000|2022-05-10 07:11:40|898.86|881.76|897.73|880.63|899.13|882.03|897.73|880.63|23
1652166710000|2022-05-10 07:11:50|897.9|880.8|897.8|880.7|897.97|880.87|897.66|880.56|20
1652166720000|2022-05-10 07:12:00|897.78|880.68|898.59|881.49|898.74|881.64|897.78|880.68|14
1652166730000|2022-05-10 07:12:10|898.48|881.38|897.98|880.88|898.48|881.38|897.92|880.82|15
1652166740000|2022-05-10 07:12:20|897.99|880.89|898.54|881.44|898.54|881.44|897.95|880.85|16
1652166750000|2022-05-10 07:12:30|898.49|881.39|900.06|882.96|900.17|883.07|898.49|881.39|26
1652166760000|2022-05-10 07:12:40|900.31|883.21|900.08|882.98|900.76|883.66|899.87|882.77|16
1652166770000|2022-05-10 07:12:50|900.07|882.97|900.24|883.14|900.85|883.75|900.04|882.94|24
1652166780000|2022-05-10 07:13:00|900.11|883.01|900.03|882.93|900.4|883.3|900.03|882.93|24
1652166790000|2022-05-10 07:13:10|900.07|882.97|900.09|882.99|900.23|883.13|900.01|882.91|12
1652166800000|2022-05-10 07:13:20|899.93|882.83|898.96|881.86|899.97|882.87|898.88|881.78|26
1652166810000|2022-05-10 07:13:30|898.97|881.87|898.47|881.37|899|881.9|898.35|881.25|19
1652166820000|2022-05-10 07:13:40|898.42|881.32|898.94|881.84|898.94|881.84|898.42|881.32|15
1652166830000|2022-05-10 07:13:50|898.9|881.8|900.27|883.17|900.27|883.17|898.9|881.8|24
1652166840000|2022-05-10 07:14:00|900.59|883.49|900.18|883.08|900.74|883.64|900|882.9|22
1652166850000|2022-05-10 07:14:10|900.78|883.68|900.13|883.03|901.05|883.95|900.13|883.03|21
1652166860000|2022-05-10 07:14:20|900.11|883.01|900.31|883.21|900.39|883.29|900.11|883.01|11
1652166870000|2022-05-10 07:14:30|900.38|883.28|900.93|883.83|901.02|883.92|900.31|883.21|8
1652166880000|2022-05-10 07:14:40|900.95|883.85|902.18|885.08|902.32|885.22|900.95|883.85|26
1652166890000|2022-05-10 07:14:50|902.09|884.99|902.12|885.02|902.38|885.28|902.08|884.98|18
1652166900000|2022-05-10 07:15:00|902.26|885.16|902.42|885.32|902.69|885.59|902.13|885.03|19
1652166910000|2022-05-10 07:15:10|902.52|885.42|903.33|886.23|903.33|886.23|902.47|885.37|14
1652166920000|2022-05-10 07:15:20|903.52|886.42|905.53|888.43|905.98|888.88|903.52|886.42|26
1652166930000|2022-05-10 07:15:30|905.45|888.35|906.01|888.91|906.22|889.12|905.45|888.35|14
1652166940000|2022-05-10 07:15:40|905.92|888.82|906.46|889.36|906.5|889.4|905.92|888.82|11
1652166950000|2022-05-10 07:15:50|906.08|888.98|905.02|887.92|906.08|888.98|905.02|887.92|16
1652166960000|2022-05-10 07:16:00|905|887.9|904.66|887.56|905.06|887.96|904.66|887.56|24
1652166970000|2022-05-10 07:16:10|904.36|887.26|904.15|887.05|904.82|887.72|904.15|887.05|13
1652166980000|2022-05-10 07:16:20|904|886.9|903.11|886.01|904.1|887|903.1|886|25
1652166990000|2022-05-10 07:16:30|903.1|886|901.68|884.58|903.33|886.23|901.66|884.56|22
1652167000000|2022-05-10 07:16:40|901.74|884.64|901.15|884.05|901.74|884.64|901.08|883.98|11
1652167010000|2022-05-10 07:16:50|901.04|883.94|901.02|883.92|901.04|883.94|901.02|883.92|2
1652167020000|2022-05-10 07:17:00|901.03|883.93|902.49|885.39|902.53|885.43|900.96|883.86|33
1652167030000|2022-05-10 07:17:10|902.36|885.26|904.2|887.1|904.73|887.63|902.13|885.03|34
1652167040000|2022-05-10 07:17:20|904.01|886.91|903.34|886.24|904.88|887.78|903.34|886.24|27
1652167050000|2022-05-10 07:17:30|903.37|886.27|903.64|886.54|903.75|886.65|903.28|886.18|21
1652167060000|2022-05-10 07:17:40|903.62|886.52|903.98|886.88|904.05|886.95|903.51|886.41|17
1652167070000|2022-05-10 07:17:50|904|886.9|903.79|886.69|904|886.9|903.54|886.44|9
1652167080000|2022-05-10 07:18:00|903.78|886.68|902.37|885.27|904.07|886.97|902.33|885.23|19
1652167090000|2022-05-10 07:18:10|902.38|885.28|901.34|884.24|902.38|885.28|901.34|884.24|24
1652167100000|2022-05-10 07:18:20|901.37|884.27|900.38|883.28|901.37|884.27|900.37|883.27|11
1652167110000|2022-05-10 07:18:30|900.31|883.21|899.47|882.37|900.31|883.21|899.39|882.29|20
1652167120000|2022-05-10 07:18:40|899.48|882.38|898.68|881.58|899.66|882.56|898.41|881.31|15
1652167130000|2022-05-10 07:18:50|898.69|881.59|898.82|881.72|898.82|881.72|898.62|881.52|12
1652167140000|2022-05-10 07:19:00|898.75|881.65|899.37|882.27|899.54|882.44|898.75|881.65|22
1652167150000|2022-05-10 07:19:10|899.75|882.65|900.63|883.53|900.83|883.73|899.66|882.56|31
1652167160000|2022-05-10 07:19:20|900.62|883.52|900.85|883.75|900.85|883.75|899.97|882.87|20
1652167170000|2022-05-10 07:19:30|900.57|883.47|900.43|883.33|900.85|883.75|900.43|883.33|13
1652167180000|2022-05-10 07:19:40|900.35|883.25|898.72|881.62|900.45|883.35|898.72|881.62|26
1652167190000|2022-05-10 07:19:50|898.63|881.53|898.84|881.74|898.84|881.74|898.49|881.39|15
1652167200000|2022-05-10 07:20:00|898.81|881.71|900.51|883.41|900.93|883.83|898.8|881.7|24
1652167210000|2022-05-10 07:20:10|900.64|883.54|902.29|885.19|902.76|885.66|900.17|883.07|30
1652167220000|2022-05-10 07:20:20|902.56|885.46|902.8|885.7|903.2|886.1|902.56|885.46|27
1652167230000|2022-05-10 07:20:30|902.65|885.55|902.47|885.37|902.91|885.81|902.27|885.17|15
1652167240000|2022-05-10 07:20:40|902.17|885.07|903.54|886.44|903.54|886.44|902.16|885.06|13
1652167250000|2022-05-10 07:20:50|903.43|886.33|903.39|886.29|903.45|886.35|902.96|885.86|17
1652167260000|2022-05-10 07:21:00|903.41|886.31|905.33|888.23|905.33|888.23|903.1|886|21
1652167270000|2022-05-10 07:21:10|905.34|888.24|906.09|888.99|906.68|889.58|905.3|888.2|26
1652167280000|2022-05-10 07:21:20|906.07|888.97|905.94|888.84|906.07|888.97|905.05|887.95|20
1652167290000|2022-05-10 07:21:30|905.96|888.86|905.1|888|906.07|888.97|905.1|888|15
1652167300000|2022-05-10 07:21:40|905.12|888.02|905.69|888.59|905.72|888.62|905.12|888.02|8
1652167310000|2022-05-10 07:21:50|905.67|888.57|905.28|888.18|905.68|888.58|905.28|888.18|6
1652167320000|2022-05-10 07:22:00|905.24|888.14|903.81|886.71|905.24|888.14|903.73|886.63|18
1652167330000|2022-05-10 07:22:10|903.75|886.65|903.69|886.59|903.75|886.65|903.66|886.56|7
1652167340000|2022-05-10 07:22:20|903.65|886.55|903.01|885.91|903.65|886.55|902.96|885.86|8
1652167350000|2022-05-10 07:22:30|902.69|885.59|902.19|885.09|902.71|885.61|902.07|884.97|20
1652167360000|2022-05-10 07:22:40|902.2|885.1|903.47|886.37|903.64|886.54|902.19|885.09|16
1652167370000|2022-05-10 07:22:50|903.88|886.78|904.17|887.07|904.38|887.28|903.88|886.78|12
1652167380000|2022-05-10 07:23:00|904.64|887.54|904.23|887.13|904.74|887.64|904.23|887.13|14
1652167390000|2022-05-10 07:23:10|904.3|887.2|904.01|886.91|904.3|887.2|903.74|886.64|28
1652167400000|2022-05-10 07:23:20|903.92|886.82|904.09|886.99|904.09|886.99|903.85|886.75|10
1652167410000|2022-05-10 07:23:30|904.07|886.97|904|886.9|904.07|886.97|903.94|886.84|12
1652167420000|2022-05-10 07:23:40|903.97|886.87|903.85|886.75|904.19|887.09|903.85|886.75|21
1652167430000|2022-05-10 07:23:50|903.84|886.74|903.12|886.02|903.93|886.83|903.12|886.02|13
1652167440000|2022-05-10 07:24:00|903.11|886.01|902.63|885.53|903.11|886.01|902.51|885.41|23
1652167450000|2022-05-10 07:24:10|902.7|885.6|901.36|884.26|902.71|885.61|901.36|884.26|25
1652167460000|2022-05-10 07:24:20|901.35|884.25|900.64|883.54|901.35|884.25|900.52|883.42|19
1652167470000|2022-05-10 07:24:30|900.26|883.16|902.56|885.46|902.56|885.46|899.67|882.57|29
1652167480000|2022-05-10 07:24:40|902.53|885.43|904.03|886.93|904.14|887.04|902.24|885.14|32
1652167490000|2022-05-10 07:24:50|904|886.9|905.9|888.8|905.95|888.85|903.95|886.85|25
1652167500000|2022-05-10 07:25:00|905.93|888.83|906.01|888.91|906.24|889.14|905.93|888.83|26
1652167510000|2022-05-10 07:25:10|906.11|889.01|905.77|888.67|906.18|889.08|905.05|887.95|25
1652167520000|2022-05-10 07:25:20|905.06|887.96|904.4|887.3|905.53|888.43|904.38|887.28|23
1652167530000|2022-05-10 07:25:30|904.38|887.28|903.44|886.34|904.48|887.38|903.18|886.08|17
1652167540000|2022-05-10 07:25:40|903.09|885.99|903.21|886.11|903.21|886.11|902.93|885.83|11
1652167550000|2022-05-10 07:25:50|903.8|886.7|903.83|886.73|904.15|887.05|903.28|886.18|19
1652167560000|2022-05-10 07:26:00|903.88|886.78|903.83|886.73|903.88|886.78|903.79|886.69|12
1652167570000|2022-05-10 07:26:10|903.91|886.81|905.3|888.2|905.3|888.2|903.82|886.72|13
1652167580000|2022-05-10 07:26:20|905.42|888.32|906.37|889.27|906.76|889.66|905.42|888.32|16
1652167590000|2022-05-10 07:26:30|906.73|889.63|906.99|889.89|906.99|889.89|906.2|889.1|17
1652167600000|2022-05-10 07:26:40|907.5|890.4|908.5|891.4|908.63|891.53|907.26|890.16|17
1652167610000|2022-05-10 07:26:50|908.02|890.92|908.73|891.63|908.73|891.63|907.91|890.81|12
1652167620000|2022-05-10 07:27:00|908.37|891.27|907.94|890.84|908.73|891.63|907.94|890.84|12
1652167630000|2022-05-10 07:27:10|908.03|890.93|908.01|890.91|908.03|890.93|907.99|890.89|3
1652167640000|2022-05-10 07:27:20|908|890.9|907.6|890.5|908.01|890.91|906.92|889.82|25
1652167650000|2022-05-10 07:27:30|907.04|889.94|906.24|889.14|907.08|889.98|906.24|889.14|13
1652167660000|2022-05-10 07:27:40|906.5|889.4|906.01|888.91|906.84|889.74|905.95|888.85|16
1652167670000|2022-05-10 07:27:50|906.53|889.43|907.04|889.94|907.17|890.07|906.53|889.43|19
1652167680000|2022-05-10 07:28:00|907.03|889.93|906.41|889.31|907.03|889.93|906.41|889.31|14
1652167690000|2022-05-10 07:28:10|906.18|889.08|906.05|888.95|906.19|889.09|906.03|888.93|13
1652167700000|2022-05-10 07:28:20|906.1|889|906.13|889.03|906.32|889.22|905.38|888.28|21
1652167710000|2022-05-10 07:28:30|906.39|889.29|906.99|889.89|907.51|890.41|906.39|889.29|16
1652167720000|2022-05-10 07:28:40|907.02|889.92|907.21|890.11|907.73|890.63|906.9|889.8|22
1652167730000|2022-05-10 07:28:50|907.22|890.12|907.46|890.36|907.78|890.68|907.2|890.1|11
1652167740000|2022-05-10 07:29:00|907.82|890.72|907.72|890.62|907.82|890.72|907.37|890.27|16
1652167750000|2022-05-10 07:29:10|907.61|890.51|907.22|890.12|907.9|890.8|906.92|889.82|16
1652167760000|2022-05-10 07:29:20|907.08|889.98|907.11|890.01|907.22|890.12|907.08|889.98|4
1652167770000|2022-05-10 07:29:30|906.89|889.79|905.4|888.3|906.96|889.86|905.18|888.08|27
1652167780000|2022-05-10 07:29:40|905.39|888.29|905.78|888.68|905.81|888.71|905.35|888.25|18
1652167790000|2022-05-10 07:29:50|905.87|888.77|905.09|887.99|905.87|888.77|904.75|887.65|21
1652167800000|2022-05-10 07:30:00|904.93|887.83|902.97|885.87|904.95|887.85|902.33|885.23|30
1652167810000|2022-05-10 07:30:10|902.98|885.88|902.44|885.34|903|885.9|902.44|885.34|19
1652167820000|2022-05-10 07:30:20|902.27|885.17|900.99|883.89|902.28|885.18|900.53|883.43|25
1652167830000|2022-05-10 07:30:30|900.98|883.88|900.79|883.69|901.02|883.92|900.19|883.09|15
1652167840000|2022-05-10 07:30:40|900.81|883.71|900.33|883.23|900.9|883.8|900.04|882.94|20
1652167850000|2022-05-10 07:30:50|900.42|883.32|900.25|883.15|900.42|883.32|899.96|882.86|16
1652167860000|2022-05-10 07:31:00|900.8|883.7|901.27|884.17|901.86|884.76|900.79|883.69|23
1652167870000|2022-05-10 07:31:10|901.3|884.2|900.49|883.39|901.3|884.2|900.36|883.26|20
1652167880000|2022-05-10 07:31:20|900.57|883.47|900.86|883.76|901.09|883.99|900.44|883.34|22
1652167890000|2022-05-10 07:31:30|900.85|883.75|900.56|883.46|900.88|883.78|900.45|883.35|13
1652167900000|2022-05-10 07:31:40|900.78|883.68|900.99|883.89|901.05|883.95|900.55|883.45|21
1652167910000|2022-05-10 07:31:50|901.07|883.97|901.53|884.43|901.65|884.55|901.01|883.91|19
1652167920000|2022-05-10 07:32:00|901.62|884.52|903.56|886.46|903.65|886.55|901.62|884.52|26
1652167930000|2022-05-10 07:32:10|903.52|886.42|903.32|886.22|903.57|886.47|903.31|886.21|15
1652167940000|2022-05-10 07:32:20|903.69|886.59|903.29|886.19|903.76|886.66|903.24|886.14|15
1652167950000|2022-05-10 07:32:30|903.3|886.2|902.79|885.69|903.3|886.2|902.73|885.63|10
1652167960000|2022-05-10 07:32:40|902.85|885.75|902.22|885.12|902.99|885.89|902.14|885.04|13
1652167970000|2022-05-10 07:32:50|902.12|885.02|901.96|884.86|902.22|885.12|901.22|884.12|26
1652167980000|2022-05-10 07:33:00|902.05|884.95|902.6|885.5|902.72|885.62|901.38|884.28|26
1652167990000|2022-05-10 07:33:10|902.28|885.18|900|882.9|902.55|885.45|900|882.9|29
1652168000000|2022-05-10 07:33:20|899.54|882.44|899.94|882.84|899.94|882.84|899.38|882.28|22
1652168010000|2022-05-10 07:33:30|899.95|882.85|899.04|881.94|900.71|883.61|899.04|881.94|18
1652168020000|2022-05-10 07:33:40|899.24|882.14|898.57|881.47|899.29|882.19|898.57|881.47|14
1652168030000|2022-05-10 07:33:50|898.59|881.49|899.11|882.01|899.13|882.03|898.45|881.35|23
1652168040000|2022-05-10 07:34:00|899.2|882.1|899.84|882.74|899.84|882.74|899.16|882.06|17
1652168050000|2022-05-10 07:34:10|899.86|882.76|900.1|883|900.26|883.16|899.86|882.76|10
1652168060000|2022-05-10 07:34:20|899.95|882.85|898.83|881.73|899.95|882.85|898.77|881.67|13
1652168070000|2022-05-10 07:34:30|898.8|881.7|897.7|880.6|898.82|881.72|897.48|880.38|27
1652168080000|2022-05-10 07:34:40|897.51|880.41|896.92|879.82|897.7|880.6|895.97|878.87|25
1652168090000|2022-05-10 07:34:50|897.14|880.04|897.48|880.38|897.56|880.46|896.83|879.73|20
1652168100000|2022-05-10 07:35:00|897.49|880.39|897.64|880.54|897.64|880.54|897.49|880.39|4
1652168110000|2022-05-10 07:35:10|897.66|880.56|897.66|880.56|897.66|880.56|897.66|880.56|1
1652168120000|2022-05-10 07:35:20|897.82|880.72|897.7|880.6|898|880.9|897.63|880.53|12
1652168130000|2022-05-10 07:35:30|897.35|880.25|897.32|880.22|897.4|880.3|897.22|880.12|18
1652168140000|2022-05-10 07:35:40|897.37|880.27|897.32|880.22|897.65|880.55|897.29|880.19|15
1652168150000|2022-05-10 07:35:50|897.3|880.2|897.47|880.37|897.63|880.53|897.29|880.19|16
1652168160000|2022-05-10 07:36:00|897.45|880.35|897.7|880.6|897.7|880.6|897.44|880.34|8
1652168170000|2022-05-10 07:36:10|897.75|880.65|898.37|881.27|898.37|881.27|897.75|880.65|11
1652168180000|2022-05-10 07:36:20|898.14|881.04|898.02|880.92|898.29|881.19|898.02|880.92|9
1652168190000|2022-05-10 07:36:30|898.04|880.94|897.44|880.34|898.04|880.94|896.97|879.87|25
1652168200000|2022-05-10 07:36:40|897.25|880.15|897.04|879.94|897.25|880.15|897|879.9|19
1652168210000|2022-05-10 07:36:50|897.03|879.93|895.76|878.66|897.32|880.22|895.75|878.65|29
1652168220000|2022-05-10 07:37:00|895.8|878.7|896.24|879.14|896.24|879.14|894.89|877.79|16
1652168230000|2022-05-10 07:37:10|896.56|879.46|896.91|879.81|897.02|879.92|896.56|879.46|19
1652168240000|2022-05-10 07:37:20|896.94|879.84|896.16|879.06|896.95|879.85|896.13|879.03|17
1652168250000|2022-05-10 07:37:30|896.17|879.07|895.78|878.68|896.37|879.27|895.78|878.68|17
1652168260000|2022-05-10 07:37:40|895.7|878.6|896.11|879.01|896.11|879.01|895.47|878.37|16
1652168270000|2022-05-10 07:37:50|896.13|879.03|895.76|878.66|896.16|879.06|895.76|878.66|12
1652168280000|2022-05-10 07:38:00|895.83|878.73|896.12|879.02|896.14|879.04|895.79|878.69|17
1652168290000|2022-05-10 07:38:10|896.1|879|896.65|879.55|896.9|879.8|896.08|878.98|14
1652168300000|2022-05-10 07:38:20|896.76|879.66|896.71|879.61|897.03|879.93|896.29|879.19|20
1652168310000|2022-05-10 07:38:30|896.73|879.63|897|879.9|897.02|879.92|896.63|879.53|17
1652168320000|2022-05-10 07:38:40|897.01|879.91|898.28|881.18|898.29|881.19|897.01|879.91|28
1652168330000|2022-05-10 07:38:50|898.27|881.17|898.54|881.44|898.76|881.66|898.18|881.08|8
1652168340000|2022-05-10 07:39:00|898.58|881.48|898.88|881.78|898.93|881.83|898.54|881.44|17
1652168350000|2022-05-10 07:39:10|898.94|881.84|899.28|882.18|899.46|882.36|898.89|881.79|17
1652168360000|2022-05-10 07:39:20|899.39|882.29|900.25|883.15|900.36|883.26|899.34|882.24|18
1652168370000|2022-05-10 07:39:30|900.21|883.11|900.4|883.3|901.08|883.98|899.93|882.83|23
1652168380000|2022-05-10 07:39:40|900.39|883.29|900.13|883.03|900.39|883.29|900|882.9|12
1652168390000|2022-05-10 07:39:50|900.01|882.91|900.01|882.91|900.01|882.91|900.01|882.91|1
1652168400000|2022-05-10 07:40:00|899.98|882.88|900.91|883.81|900.92|883.82|899.94|882.84|9
1652168410000|2022-05-10 07:40:10|900.92|883.82|900.75|883.65|901|883.9|900.59|883.49|14
1652168420000|2022-05-10 07:40:20|900.94|883.84|901.26|884.16|901.26|884.16|900.93|883.83|14
1652168430000|2022-05-10 07:40:30|901.24|884.14|901.16|884.06|901.24|884.14|900.9|883.8|17
1652168440000|2022-05-10 07:40:40|901.14|884.04|901.15|884.05|901.15|884.05|900.95|883.85|9
1652168450000|2022-05-10 07:40:50|901.12|884.02|900|882.9|901.12|884.02|900|882.9|16
1652168460000|2022-05-10 07:41:00|900.05|882.95|899.37|882.27|900.75|883.65|899.37|882.27|25
1652168470000|2022-05-10 07:41:10|899.33|882.23|898.94|881.84|899.47|882.37|898.72|881.62|18
1652168480000|2022-05-10 07:41:20|898.93|881.83|897.48|880.38|898.98|881.88|897.38|880.28|26
1652168490000|2022-05-10 07:41:30|897.49|880.39|897.21|880.11|897.8|880.7|897.05|879.95|10
1652168500000|2022-05-10 07:41:40|897.18|880.08|897.18|880.08|897.22|880.12|897.18|880.08|7
1652168510000|2022-05-10 07:41:50|897.19|880.09|897.1|880|897.19|880.09|897.01|879.91|7
1652168520000|2022-05-10 07:42:00|897.2|880.1|897.09|879.99|897.38|880.28|897.09|879.99|10
1652168530000|2022-05-10 07:42:10|897.06|879.96|896.93|879.83|897.06|879.96|896.72|879.62|14
1652168540000|2022-05-10 07:42:20|896.89|879.79|896.1|879|896.97|879.87|896.1|879|22
1652168550000|2022-05-10 07:42:30|896.13|879.03|896.12|879.02|896.18|879.08|896|878.9|10
1652168560000|2022-05-10 07:42:40|896.01|878.91|897.25|880.15|897.3|880.2|896.01|878.91|24
1652168570000|2022-05-10 07:42:50|897.02|879.92|896.66|879.56|897.04|879.94|896.49|879.39|21
1652168580000|2022-05-10 07:43:00|896.79|879.69|896.85|879.75|897.12|880.02|896.69|879.59|26
1652168590000|2022-05-10 07:43:10|896.84|879.74|896.3|879.2|896.84|879.74|896.16|879.06|16
1652168600000|2022-05-10 07:43:20|896.13|879.03|896.36|879.26|896.37|879.27|895.09|877.99|24
1652168610000|2022-05-10 07:43:30|896.35|879.25|896.11|879.01|896.5|879.4|895.96|878.86|20
1652168620000|2022-05-10 07:43:40|896.06|878.96|896.16|879.06|896.33|879.23|896.06|878.96|15
1652168630000|2022-05-10 07:43:50|896.17|879.07|896.15|879.05|896.18|879.08|896.15|879.05|3
1652168640000|2022-05-10 07:44:00|896.06|878.96|895.15|878.05|896.06|878.96|895.15|878.05|9
1652168650000|2022-05-10 07:44:10|895.09|877.99|895.03|877.93|895.09|877.99|894.89|877.79|8
1652168660000|2022-05-10 07:44:20|895.08|877.98|894.05|876.95|895.15|878.05|894.02|876.92|21
1652168670000|2022-05-10 07:44:30|894.04|876.94|893.1|876|894.07|876.97|892.93|875.83|28
1652168680000|2022-05-10 07:44:40|892.91|875.81|893.3|876.2|893.3|876.2|892.91|875.81|8
1652168690000|2022-05-10 07:44:50|893.28|876.18|892.67|875.57|893.3|876.2|892.67|875.57|15
1652168700000|2022-05-10 07:45:00|892.89|875.79|894.23|877.13|894.23|877.13|892.89|875.79|19
1652168710000|2022-05-10 07:45:10|894.31|877.21|894.74|877.64|894.74|877.64|894.31|877.21|4
1652168720000|2022-05-10 07:45:20|894.7|877.6|894.2|877.1|894.7|877.6|894.05|876.95|16
1652168730000|2022-05-10 07:45:30|894.19|877.09|894.65|877.55|894.65|877.55|894.12|877.02|7
1652168740000|2022-05-10 07:45:40|894.19|877.09|894.41|877.31|894.41|877.31|894.18|877.08|4
1652168750000|2022-05-10 07:45:50|894.28|877.18|894.65|877.55|894.86|877.76|894.28|877.18|20
1652168760000|2022-05-10 07:46:00|894.69|877.59|894.96|877.86|895.42|878.32|894.51|877.41|16
1652168770000|2022-05-10 07:46:10|895.14|878.04|895.04|877.94|895.14|878.04|895.04|877.94|7
1652168780000|2022-05-10 07:46:20|894.77|877.67|894.09|876.99|894.79|877.69|893.66|876.56|22
1652168790000|2022-05-10 07:46:30|894.1|877|893.91|876.81|894.18|877.08|893.86|876.76|5
1652168800000|2022-05-10 07:46:40|893.85|876.75|893.29|876.19|893.85|876.75|893.28|876.18|12
1652168810000|2022-05-10 07:46:50|893.28|876.18|892.5|875.4|893.32|876.22|892.23|875.13|22
1652168820000|2022-05-10 07:47:00|892.66|875.56|892.79|875.69|892.81|875.71|892.09|874.99|22
1652168830000|2022-05-10 07:47:10|892.72|875.62|892.4|875.3|893.35|876.25|892.4|875.3|27
1652168840000|2022-05-10 07:47:20|892.38|875.28|892.04|874.94|892.72|875.62|892.04|874.94|18
1652168850000|2022-05-10 07:47:30|892.05|874.95|891.85|874.75|892.06|874.96|891.77|874.67|10
1652168860000|2022-05-10 07:47:40|891.78|874.68|891.25|874.15|891.89|874.79|891.25|874.15|10
1652168870000|2022-05-10 07:47:50|890.61|873.51|891.95|874.85|891.95|874.85|890.29|873.19|25
1652168880000|2022-05-10 07:48:00|891.75|874.65|890.27|873.17|892.1|875|890.08|872.98|28
1652168890000|2022-05-10 07:48:10|890.31|873.21|891.03|873.93|891.03|873.93|890.31|873.21|25
1652168900000|2022-05-10 07:48:20|891.02|873.92|891.9|874.8|891.9|874.8|890.91|873.81|15
1652168910000|2022-05-10 07:48:30|891.83|874.73|890.35|873.25|891.83|874.73|890.3|873.2|14
1652168920000|2022-05-10 07:48:40|890.29|873.19|891.04|873.94|891.04|873.94|890.29|873.19|21
1652168930000|2022-05-10 07:48:50|890.98|873.88|890.95|873.85|891.08|873.98|890.95|873.85|16
1652168940000|2022-05-10 07:49:00|890.99|873.89|891.73|874.63|891.76|874.66|890.97|873.87|12
1652168950000|2022-05-10 07:49:10|891.72|874.62|892.53|875.43|892.53|875.43|891.72|874.62|24
1652168960000|2022-05-10 07:49:20|892.56|875.46|893.75|876.65|893.75|876.65|892.55|875.45|20
1652168970000|2022-05-10 07:49:30|893.95|876.85|892.85|875.75|893.95|876.85|892.8|875.7|16
1652168980000|2022-05-10 07:49:40|892.87|875.77|892.2|875.1|892.99|875.89|892.18|875.08|20
1652168990000|2022-05-10 07:49:50|892.19|875.09|892.22|875.12|892.35|875.25|892.06|874.96|26
1652169000000|2022-05-10 07:50:00|891.99|874.89|892.93|875.83|892.99|875.89|891.99|874.89|21
1652169010000|2022-05-10 07:50:10|892.9|875.8|893.35|876.25|893.86|876.76|892.9|875.8|13
1652169020000|2022-05-10 07:50:20|893.36|876.26|893.35|876.25|893.38|876.28|893.28|876.18|7
1652169030000|2022-05-10 07:50:30|893.28|876.18|893.29|876.19|893.63|876.53|893.25|876.15|12
1652169040000|2022-05-10 07:50:40|893.3|876.2|893.63|876.53|893.63|876.53|893.23|876.13|5
1652169050000|2022-05-10 07:50:50|893.83|876.73|893.68|876.58|894.04|876.94|893.68|876.58|10
1652169060000|2022-05-10 07:51:00|893.56|876.46|894.17|877.07|894.17|877.07|893.49|876.39|21
1652169070000|2022-05-10 07:51:10|894.38|877.28|894.72|877.62|894.78|877.68|894.37|877.27|15
1652169080000|2022-05-10 07:51:20|894.87|877.77|896.82|879.72|896.85|879.75|894.87|877.77|19
1652169090000|2022-05-10 07:51:30|896.66|879.56|896.35|879.25|896.69|879.59|896.22|879.12|22
1652169100000|2022-05-10 07:51:40|896.23|879.13|895.99|878.89|896.25|879.15|895.61|878.51|23
1652169110000|2022-05-10 07:51:50|896.23|879.13|895.68|878.58|896.24|879.14|895.68|878.58|19
1652169120000|2022-05-10 07:52:00|895.65|878.55|895.02|877.92|896.03|878.93|894.67|877.57|32
1652169130000|2022-05-10 07:52:10|895.03|877.93|894.19|877.09|895.14|878.04|894.19|877.09|21
1652169140000|2022-05-10 07:52:20|894.16|877.06|893.11|876.01|894.19|877.09|893.11|876.01|17
1652169150000|2022-05-10 07:52:30|893.08|875.98|892.51|875.41|893.29|876.19|892.25|875.15|19
1652169160000|2022-05-10 07:52:40|892.38|875.28|892.78|875.68|892.78|875.68|892.2|875.1|18
1652169170000|2022-05-10 07:52:50|892.95|875.85|892.79|875.69|893.58|876.48|892.79|875.69|14
1652169180000|2022-05-10 07:53:00|892.81|875.71|892.53|875.43|892.81|875.71|892.53|875.43|23
1652169190000|2022-05-10 07:53:10|892.55|875.45|893.12|876.02|893.13|876.03|892.47|875.37|28
1652169200000|2022-05-10 07:53:20|893.11|876.01|893.07|875.97|893.18|876.08|893.07|875.97|11
1652169210000|2022-05-10 07:53:30|893.13|876.03|891.25|874.15|893.13|876.03|891.25|874.15|21
1652169220000|2022-05-10 07:53:40|891.23|874.13|891.68|874.58|892.05|874.95|891.18|874.08|14
1652169230000|2022-05-10 07:53:50|891.75|874.65|891.84|874.74|892.05|874.95|891.73|874.63|16
1652169240000|2022-05-10 07:54:00|891.85|874.75|891.45|874.35|892.5|875.4|891.21|874.11|25
1652169250000|2022-05-10 07:54:10|891.43|874.33|891.76|874.66|891.78|874.68|891.43|874.33|11
1652169260000|2022-05-10 07:54:20|891.78|874.68|891.06|873.96|891.92|874.82|891.05|873.95|18
1652169270000|2022-05-10 07:54:30|891.13|874.03|891.87|874.77|891.87|874.77|890.94|873.84|18
1652169280000|2022-05-10 07:54:40|891.88|874.78|891.36|874.26|891.88|874.78|891.32|874.22|14
1652169290000|2022-05-10 07:54:50|891.76|874.66|891.17|874.07|891.76|874.66|890.89|873.79|16
1652169300000|2022-05-10 07:55:00|891.1|874|891.15|874.05|891.38|874.28|891.09|873.99|19
1652169310000|2022-05-10 07:55:10|891.11|874.01|891.64|874.54|891.75|874.65|891.02|873.92|8
1652169320000|2022-05-10 07:55:20|891.67|874.57|892.42|875.32|892.42|875.32|891.67|874.57|10
1652169330000|2022-05-10 07:55:30|893.02|875.92|892.77|875.67|893.03|875.93|892.71|875.61|11
1652169340000|2022-05-10 07:55:40|892.38|875.28|892.38|875.28|892.95|875.85|892.37|875.27|13
1652169350000|2022-05-10 07:55:50|892.69|875.59|894.1|877|894.1|877|892.69|875.59|16
1652169360000|2022-05-10 07:56:00|893.86|876.76|894.5|877.4|894.95|877.85|893.86|876.76|23
1652169370000|2022-05-10 07:56:10|894.32|877.22|894.25|877.15|894.46|877.36|893.97|876.87|23
1652169380000|2022-05-10 07:56:20|894.26|877.16|894.11|877.01|894.59|877.49|894.11|877.01|30
1652169390000|2022-05-10 07:56:30|894.15|877.05|894.08|876.98|894.29|877.19|894.08|876.98|18
1652169400000|2022-05-10 07:56:40|894.06|876.96|892.97|875.87|894.09|876.99|892.95|875.85|19
1652169410000|2022-05-10 07:56:50|893.07|875.97|893.06|875.96|893.1|876|893.04|875.94|13
1652169420000|2022-05-10 07:57:00|893.04|875.94|892.18|875.08|893.04|875.94|892.11|875.01|22
1652169430000|2022-05-10 07:57:10|892.19|875.09|892.03|874.93|892.19|875.09|891.2|874.1|17
1652169440000|2022-05-10 07:57:20|892.09|874.99|892.71|875.61|892.8|875.7|892.03|874.93|20
1652169450000|2022-05-10 07:57:30|892.85|875.75|893.62|876.52|893.89|876.79|892.81|875.71|26
1652169460000|2022-05-10 07:57:40|893.63|876.53|891.43|874.33|893.71|876.61|891.43|874.33|32
1652169470000|2022-05-10 07:57:50|891.34|874.24|891.31|874.21|891.81|874.71|891.05|873.95|26
1652169480000|2022-05-10 07:58:00|891.27|874.17|891.02|873.92|891.27|874.17|890.45|873.35|16
1652169490000|2022-05-10 07:58:10|891.03|873.93|891.28|874.18|891.8|874.7|890.76|873.66|29
1652169500000|2022-05-10 07:58:20|891.09|873.99|891.88|874.78|891.92|874.82|891.01|873.91|23
1652169510000|2022-05-10 07:58:30|891.87|874.77|891.12|874.02|891.87|874.77|891.1|874|14
1652169520000|2022-05-10 07:58:40|891.1|874|891.56|874.46|891.61|874.51|891.03|873.93|19
1652169530000|2022-05-10 07:58:50|891.55|874.45|891.26|874.16|891.55|874.45|891.16|874.06|11
1652169540000|2022-05-10 07:59:00|891.24|874.14|892|874.9|892|874.9|891.23|874.13|18
1652169550000|2022-05-10 07:59:10|891.94|874.84|891.8|874.7|892|874.9|891.66|874.56|14
1652169560000|2022-05-10 07:59:20|891.87|874.77|892.56|875.46|892.56|875.46|891.87|874.77|8
1652169570000|2022-05-10 07:59:30|892.54|875.44|892.02|874.92|892.54|875.44|892.02|874.92|8
1652169580000|2022-05-10 07:59:40|892.03|874.93|891.2|874.1|892.07|874.97|890.69|873.59|19
1652169590000|2022-05-10 07:59:50|891.18|874.08|890.63|873.53|891.24|874.14|890.54|873.44|11
1652169600000|2022-05-10 08:00:00|890.58|873.48|889.84|872.74|890.58|873.48|889.76|872.66|16
1652169610000|2022-05-10 08:00:10|889.9|872.8|890.45|873.35|890.45|873.35|889.84|872.74|18
1652169620000|2022-05-10 08:00:20|890.39|873.29|889.89|872.79|890.39|873.29|889.75|872.65|19
1652169630000|2022-05-10 08:00:30|889.72|872.62|889.15|872.05|890.02|872.92|889.15|872.05|14
1652169650000|2022-05-10 08:00:50|889.16|872.06|889.07|871.97|889.2|872.1|889.06|871.96|10
1652169660000|2022-05-10 08:01:00|889.06|871.96|889.64|872.54|889.74|872.64|889.06|871.96|12
1652169670000|2022-05-10 08:01:10|889.65|872.55|890.28|873.18|890.28|873.18|889.64|872.54|19
1652169680000|2022-05-10 08:01:20|890.27|873.17|890.22|873.12|890.3|873.2|890.22|873.12|12
1652169690000|2022-05-10 08:01:30|890.29|873.19|890.09|872.99|890.29|873.19|890.05|872.95|13
1652169700000|2022-05-10 08:01:40|890.14|873.04|890.6|873.5|890.62|873.52|890.14|873.04|5
1652169710000|2022-05-10 08:01:50|890.57|873.47|891.54|874.44|891.58|874.48|890.57|873.47|11
1652169720000|2022-05-10 08:02:00|891.58|874.48|891.31|874.21|891.92|874.82|891.08|873.98|17
1652169730000|2022-05-10 08:02:10|891.08|873.98|891|873.9|891.13|874.03|890.94|873.84|14
1652169740000|2022-05-10 08:02:20|891.01|873.91|891.24|874.14|891.3|874.2|890.97|873.87|8
1652169750000|2022-05-10 08:02:30|891.21|874.11|890.95|873.85|891.23|874.13|890.94|873.84|8
1652169760000|2022-05-10 08:02:40|890.99|873.89|891.06|873.96|891.13|874.03|890.95|873.85|10
1652169770000|2022-05-10 08:02:50|891.32|874.22|891.74|874.64|891.74|874.64|891.14|874.04|9
1652169780000|2022-05-10 08:03:00|891.6|874.5|892.17|875.07|892.17|875.07|891.6|874.5|9
1652169790000|2022-05-10 08:03:10|892.14|875.04|893.64|876.54|893.64|876.54|892.13|875.03|16
1652169800000|2022-05-10 08:03:20|893.57|876.47|894.97|877.87|895.05|877.95|893.57|876.47|21
1652169810000|2022-05-10 08:03:30|894.67|877.57|894.07|876.97|894.92|877.82|894.07|876.97|12
1652169820000|2022-05-10 08:03:40|893.24|876.14|893.65|876.55|894.07|876.97|893.05|875.95|23
1652169830000|2022-05-10 08:03:50|893.51|876.41|893.43|876.33|893.83|876.73|893.29|876.19|20
1652169840000|2022-05-10 08:04:00|893.32|876.22|892.94|875.84|893.32|876.22|892.43|875.33|20
1652169850000|2022-05-10 08:04:10|892.93|875.83|892.23|875.13|892.93|875.83|892.23|875.13|14
1652169860000|2022-05-10 08:04:20|892.28|875.18|891.87|874.77|892.28|875.18|891.76|874.66|15
1652169870000|2022-05-10 08:04:30|891.66|874.56|891.28|874.18|891.66|874.56|891.28|874.18|7
1652169880000|2022-05-10 08:04:40|891.05|873.95|891.22|874.12|891.22|874.12|890.98|873.88|7
1652169890000|2022-05-10 08:04:50|891.41|874.31|891.98|874.88|892.08|874.98|891.41|874.31|13
1652169900000|2022-05-10 08:05:00|891.9|874.8|893.5|876.4|893.51|876.41|891.85|874.75|26
1652169910000|2022-05-10 08:05:10|893.08|875.98|893.51|876.41|893.7|876.6|893.08|875.98|12
1652169920000|2022-05-10 08:05:20|893.47|876.37|893.66|876.56|894.01|876.91|893.47|876.37|15
1652169930000|2022-05-10 08:05:30|893.64|876.54|893.51|876.41|893.69|876.59|893.47|876.37|13
1652169940000|2022-05-10 08:05:40|893.52|876.42|894.09|876.99|894.09|876.99|893.47|876.37|11
1652169950000|2022-05-10 08:05:50|894.04|876.94|893.94|876.84|894.08|876.98|893.57|876.47|17
1652169960000|2022-05-10 08:06:00|893.9|876.8|894.03|876.93|894.03|876.93|893.47|876.37|18
1652169970000|2022-05-10 08:06:10|893.99|876.89|893.94|876.84|894.03|876.93|893.94|876.84|7
1652169980000|2022-05-10 08:06:20|893.93|876.83|892.74|875.64|893.93|876.83|892.51|875.41|16
1652169990000|2022-05-10 08:06:30|892.78|875.68|892.54|875.44|893.06|875.96|892.45|875.35|17
1652170000000|2022-05-10 08:06:40|892.74|875.64|892.95|875.85|893.12|876.02|892.73|875.63|8
1652170010000|2022-05-10 08:06:50|892.97|875.87|892.53|875.43|893.05|875.95|892.52|875.42|16
1652170020000|2022-05-10 08:07:00|892.54|875.44|892.77|875.67|892.77|875.67|892.52|875.42|7
1652170030000|2022-05-10 08:07:10|892.59|875.49|892.59|875.49|892.59|875.49|892.59|875.49|1
1652170040000|2022-05-10 08:07:20|892.89|875.79|893.47|876.37|893.55|876.45|892.89|875.79|5
1652170050000|2022-05-10 08:07:30|893.5|876.4|893.55|876.45|893.61|876.51|893.5|876.4|10
1652170060000|2022-05-10 08:07:40|893.56|876.46|894.63|877.53|894.66|877.56|893.56|876.46|17
1652170070000|2022-05-10 08:07:50|894.66|877.56|896.23|879.13|896.33|879.23|894.62|877.52|18
1652170080000|2022-05-10 08:08:00|897.18|880.08|897.52|880.42|897.9|880.8|896.72|879.62|21
1652170090000|2022-05-10 08:08:10|897.61|880.51|897.33|880.23|898.49|881.39|897.33|880.23|23
1652170100000|2022-05-10 08:08:20|897.47|880.37|897.67|880.57|898.1|881|897.47|880.37|21
1652170110000|2022-05-10 08:08:30|897.3|880.2|898.07|880.97|898.09|880.99|897.3|880.2|17
1652170120000|2022-05-10 08:08:40|898.05|880.95|897.56|880.46|898.07|880.97|897.27|880.17|19
1652170130000|2022-05-10 08:08:50|897.51|880.41|897.08|879.98|897.51|880.41|896.58|879.48|12
1652170140000|2022-05-10 08:09:00|897.07|879.97|896.51|879.41|897.12|880.02|896.14|879.04|17
1652170150000|2022-05-10 08:09:10|896.56|879.46|896.17|879.07|896.68|879.58|896.14|879.04|8
1652170160000|2022-05-10 08:09:20|896.14|879.04|896.24|879.14|896.3|879.2|896.14|879.04|11
1652170170000|2022-05-10 08:09:30|896.22|879.12|896.57|879.47|896.57|879.47|896.22|879.12|15
1652170180000|2022-05-10 08:09:40|896.6|879.5|897.36|880.26|897.36|880.26|896.6|879.5|9
1652170190000|2022-05-10 08:09:50|897.93|880.83|897.89|880.79|897.93|880.83|897.67|880.57|5
1652170200000|2022-05-10 08:10:00|897.83|880.73|897.87|880.77|897.89|880.79|897.26|880.16|14
1652170210000|2022-05-10 08:10:10|898|880.9|899.48|882.38|899.63|882.53|898|880.9|33
1652170220000|2022-05-10 08:10:20|899.4|882.3|899.03|881.93|899.4|882.3|898.9|881.8|17
1652170230000|2022-05-10 08:10:30|899.04|881.94|899.04|881.94|899.04|881.94|898.99|881.89|11
1652170240000|2022-05-10 08:10:40|899.02|881.92|899.28|882.18|899.28|882.18|899|881.9|14
1652170250000|2022-05-10 08:10:50|899.08|881.98|899.04|881.94|899.1|882|899|881.9|17
1652170260000|2022-05-10 08:11:00|899.39|882.29|900.02|882.92|900.02|882.92|899.21|882.11|19
1652170270000|2022-05-10 08:11:10|899.99|882.89|899.36|882.26|899.99|882.89|899.35|882.25|20
1652170280000|2022-05-10 08:11:20|899.38|882.28|900.07|882.97|900.08|882.98|899.38|882.28|13
1652170290000|2022-05-10 08:11:30|899.93|882.83|899.14|882.04|900.02|882.92|899.14|882.04|22
1652170300000|2022-05-10 08:11:40|899.13|882.03|898.42|881.32|899.14|882.04|898.42|881.32|12
1652170310000|2022-05-10 08:11:50|898.29|881.19|898.47|881.37|898.66|881.56|898.28|881.18|10
1652170320000|2022-05-10 08:12:00|898.57|881.47|899.34|882.24|899.34|882.24|898.47|881.37|15
1652170330000|2022-05-10 08:12:10|899.3|882.2|899.1|882|899.35|882.25|899.08|881.98|16
1652170340000|2022-05-10 08:12:20|899.11|882.01|899.34|882.24|899.6|882.5|899.11|882.01|22
1652170350000|2022-05-10 08:12:30|899.35|882.25|897.81|880.71|899.39|882.29|897.7|880.6|24
1652170360000|2022-05-10 08:12:40|897.47|880.37|897.33|880.23|897.47|880.37|897.23|880.13|5
1652170370000|2022-05-10 08:12:50|897.47|880.37|897.25|880.15|897.47|880.37|897.06|879.96|8
1652170380000|2022-05-10 08:13:00|897.22|880.12|898.02|880.92|898.13|881.03|897.22|880.12|13
1652170390000|2022-05-10 08:13:10|898.03|880.93|897.76|880.66|898.03|880.93|897.72|880.62|9
1652170400000|2022-05-10 08:13:20|897.74|880.64|897.16|880.06|897.74|880.64|897.16|880.06|2
1652170410000|2022-05-10 08:13:30|897.15|880.05|897.02|879.92|897.17|880.07|897.02|879.92|7
1652170420000|2022-05-10 08:13:40|896.97|879.87|895.63|878.53|896.97|879.87|895.63|878.53|19
1652170430000|2022-05-10 08:13:50|895.64|878.54|895.41|878.31|895.69|878.59|895.07|877.97|19
1652170440000|2022-05-10 08:14:00|895.43|878.33|895.98|878.88|895.98|878.88|895.42|878.32|18
1652170450000|2022-05-10 08:14:10|895.95|878.85|895.25|878.15|895.98|878.88|895.18|878.08|19
1652170460000|2022-05-10 08:14:20|895.26|878.16|895.74|878.64|895.84|878.74|895.26|878.16|13
1652170470000|2022-05-10 08:14:30|895.78|878.68|895.62|878.52|895.82|878.72|895.33|878.23|16
1652170480000|2022-05-10 08:14:40|895.53|878.43|895.86|878.76|895.89|878.79|895.53|878.43|12
1652170490000|2022-05-10 08:14:50|895.83|878.73|895.24|878.14|895.91|878.81|895.22|878.12|14
1652170500000|2022-05-10 08:15:00|895.3|878.2|895.93|878.83|895.97|878.87|895.3|878.2|20
1652170510000|2022-05-10 08:15:10|896.08|878.98|898.69|881.59|898.69|881.59|896.08|878.98|33
1652170520000|2022-05-10 08:15:20|898.75|881.65|899.05|881.95|899.07|881.97|898.53|881.43|26
1652170530000|2022-05-10 08:15:30|899.07|881.97|899.05|881.95|899.75|882.65|899.05|881.95|24
1652170540000|2022-05-10 08:15:40|899.02|881.92|900.4|883.3|900.4|883.3|899.02|881.92|28
1652170550000|2022-05-10 08:15:50|900.42|883.32|900.14|883.04|900.42|883.32|899.86|882.76|26
1652170560000|2022-05-10 08:16:00|900.08|882.98|901.83|884.73|901.93|884.83|900.08|882.98|26
1652170570000|2022-05-10 08:16:10|901.86|884.76|901.93|884.83|901.97|884.87|901.79|884.69|14
1652170580000|2022-05-10 08:16:20|901.94|884.84|903.88|886.78|904.39|887.29|901.84|884.74|26
1652170590000|2022-05-10 08:16:30|903.92|886.82|903.8|886.7|904.06|886.96|903.8|886.7|10
1652170600000|2022-05-10 08:16:40|903.79|886.69|902.81|885.71|903.79|886.69|902.8|885.7|11
1652170610000|2022-05-10 08:16:50|902.87|885.77|903.01|885.91|903.01|885.91|902.22|885.12|11
1652170620000|2022-05-10 08:17:00|902.96|885.86|902.54|885.44|903.06|885.96|902.32|885.22|20
1652170630000|2022-05-10 08:17:10|902.32|885.22|902|884.9|902.33|885.23|902|884.9|5
1652170640000|2022-05-10 08:17:20|902.03|884.93|902.53|885.43|902.53|885.43|902.03|884.93|3
1652170650000|2022-05-10 08:17:30|902.56|885.46|902.53|885.43|902.56|885.46|902.43|885.33|9
1652170660000|2022-05-10 08:17:40|902.52|885.42|902.29|885.19|902.58|885.48|902.24|885.14|22
1652170670000|2022-05-10 08:17:50|902.28|885.18|902.04|884.94|902.28|885.18|902.01|884.91|8
1652170680000|2022-05-10 08:18:00|902.05|884.95|903.11|886.01|903.11|886.01|902.05|884.95|15
1652170690000|2022-05-10 08:18:10|903.13|886.03|903.96|886.86|904.18|887.08|903.13|886.03|26
1652170700000|2022-05-10 08:18:20|903.98|886.88|903.61|886.51|903.98|886.88|903.17|886.07|19
1652170710000|2022-05-10 08:18:30|903.56|886.46|903.86|886.76|903.91|886.81|903.56|886.46|17
1652170720000|2022-05-10 08:18:40|903.85|886.75|904.26|887.16|904.26|887.16|903.49|886.39|16
1652170730000|2022-05-10 08:18:50|904.27|887.17|904.02|886.92|904.6|887.5|903.81|886.71|22
1652170740000|2022-05-10 08:19:00|904.03|886.93|903.89|886.79|904.03|886.93|903.8|886.7|14
1652170750000|2022-05-10 08:19:10|904.01|886.91|904.04|886.94|904.04|886.94|903.9|886.8|13
1652170760000|2022-05-10 08:19:20|904.05|886.95|904.08|886.98|904.1|887|904.04|886.94|6
1652170770000|2022-05-10 08:19:30|904.07|886.97|904.06|886.96|904.1|887|904.06|886.96|5
1652170780000|2022-05-10 08:19:40|904.07|886.97|904.53|887.43|904.64|887.54|904.06|886.96|16
1652170790000|2022-05-10 08:19:50|904.51|887.41|904.3|887.2|904.51|887.41|904.22|887.12|11
1652170800000|2022-05-10 08:20:00|904.31|887.21|904.28|887.18|904.34|887.24|904.03|886.93|19
1652170810000|2022-05-10 08:20:10|904.29|887.19|906.63|889.53|906.68|889.58|904.05|886.95|28
1652170820000|2022-05-10 08:20:20|906.66|889.56|905.9|888.8|906.68|889.58|905.82|888.72|27
1652170830000|2022-05-10 08:20:30|905.87|888.77|905.54|888.44|905.87|888.77|905.07|887.97|18
1652170840000|2022-05-10 08:20:40|905.59|888.49|905.62|888.52|905.78|888.68|905.07|887.97|19
1652170850000|2022-05-10 08:20:50|905.66|888.56|905.16|888.06|905.66|888.56|905.07|887.97|15
1652170860000|2022-05-10 08:21:00|905.14|888.04|905.94|888.84|905.94|888.84|905.13|888.03|22
1652170870000|2022-05-10 08:21:10|905.86|888.76|905.86|888.76|905.92|888.82|905.86|888.76|12
1652170880000|2022-05-10 08:21:20|905.87|888.77|905.94|888.84|906.26|889.16|905.86|888.76|13
1652170890000|2022-05-10 08:21:30|905.93|888.83|906.08|888.98|906.08|888.98|905.9|888.8|5
1652170900000|2022-05-10 08:21:40|906.06|888.96|905.02|887.92|906.06|888.96|904.78|887.68|23
1652170910000|2022-05-10 08:21:50|905|887.9|904.25|887.15|905.01|887.91|904.05|886.95|15
1652170920000|2022-05-10 08:22:00|904.21|887.11|904.17|887.07|904.21|887.11|903.37|886.27|24
1652170930000|2022-05-10 08:22:10|904.1|887|903.77|886.67|904.3|887.2|903.64|886.54|15
1652170940000|2022-05-10 08:22:20|903.84|886.74|904.01|886.91|904.61|887.51|903.76|886.66|16
1652170950000|2022-05-10 08:22:30|904.02|886.92|904.43|887.33|904.43|887.33|903.53|886.43|15
1652170960000|2022-05-10 08:22:40|904.35|887.25|905.85|888.75|905.85|888.75|904.25|887.15|22
1652170970000|2022-05-10 08:22:50|905.95|888.85|906.18|889.08|906.58|889.48|905.95|888.85|18
1652170980000|2022-05-10 08:23:00|906.16|889.06|905.93|888.83|906.16|889.06|905.89|888.79|20
1652170990000|2022-05-10 08:23:10|905.99|888.89|906.12|889.02|906.12|889.02|905.87|888.77|13
1652171000000|2022-05-10 08:23:20|906.13|889.03|906.9|889.8|906.97|889.87|906.1|889|17
1652171010000|2022-05-10 08:23:30|906.84|889.74|906.74|889.64|906.86|889.76|906.3|889.2|23
1652171020000|2022-05-10 08:23:40|906.79|889.69|906.6|889.5|906.79|889.69|906.37|889.27|12
1652171030000|2022-05-10 08:23:50|906.61|889.51|906.41|889.31|906.82|889.72|906.38|889.28|20
1652171040000|2022-05-10 08:24:00|906.43|889.33|905.93|888.83|906.54|889.44|905.93|888.83|18
1652171050000|2022-05-10 08:24:10|905.91|888.81|905.85|888.75|905.91|888.81|905.25|888.15|25
1652171060000|2022-05-10 08:24:20|905.92|888.82|906.21|889.11|906.67|889.57|905.9|888.8|21
1652171070000|2022-05-10 08:24:30|905.98|888.88|905.05|887.95|906.01|888.91|905.02|887.92|10
1652171080000|2022-05-10 08:24:40|904.99|887.89|905|887.9|905.07|887.97|904.96|887.86|9
1652171090000|2022-05-10 08:24:50|905.03|887.93|904.99|887.89|905.03|887.93|904.96|887.86|6
1652171100000|2022-05-10 08:25:00|904.95|887.85|905.2|888.1|905.2|888.1|904.11|887.01|21
1652171110000|2022-05-10 08:25:10|905.19|888.09|904.98|887.88|905.28|888.18|904.97|887.87|14
1652171120000|2022-05-10 08:25:20|904.97|887.87|904.37|887.27|904.97|887.87|904.35|887.25|20
1652171130000|2022-05-10 08:25:30|904.35|887.25|903.89|886.79|904.36|887.26|903.6|886.5|16
1652171140000|2022-05-10 08:25:40|903.9|886.8|903.89|886.79|904.12|887.02|903.36|886.26|24
1652171150000|2022-05-10 08:25:50|903.88|886.78|903.99|886.89|903.99|886.89|903.74|886.64|12
1652171160000|2022-05-10 08:26:00|904.01|886.91|904.85|887.75|905.62|888.52|904|886.9|23
1652171170000|2022-05-10 08:26:10|904.76|887.66|905.52|888.42|905.67|888.57|904.76|887.66|17
1652171180000|2022-05-10 08:26:20|905.55|888.45|905.38|888.28|905.66|888.56|904.95|887.85|15
1652171190000|2022-05-10 08:26:30|905.24|888.14|905.45|888.35|905.45|888.35|905.24|888.14|6
1652171200000|2022-05-10 08:26:40|905.46|888.36|906.55|889.45|906.56|889.46|905.4|888.3|17
1652171210000|2022-05-10 08:26:50|906.69|889.59|906.74|889.64|907.09|889.99|906.59|889.49|19
1652171220000|2022-05-10 08:27:00|906.81|889.71|907.49|890.39|907.58|890.48|906.77|889.67|26
1652171230000|2022-05-10 08:27:10|907.47|890.37|906.31|889.21|907.47|890.37|906.31|889.21|21
1652171240000|2022-05-10 08:27:20|906.14|889.04|906.19|889.09|906.6|889.5|906.14|889.04|8
1652171250000|2022-05-10 08:27:30|906.18|889.08|905.04|887.94|906.18|889.08|905.04|887.94|25
1652171260000|2022-05-10 08:27:40|905.07|887.97|905.06|887.96|905.07|887.97|905.06|887.96|2
1652171270000|2022-05-10 08:27:50|905.02|887.92|906.05|888.95|906.43|889.33|905.02|887.92|23
1652171280000|2022-05-10 08:28:00|906.06|888.96|906.22|889.12|906.23|889.13|906.02|888.92|17
1652171290000|2022-05-10 08:28:10|906.23|889.13|906.15|889.05|906.23|889.13|906.12|889.02|17
1652171300000|2022-05-10 08:28:20|906.19|889.09|906.71|889.61|906.71|889.61|906.13|889.03|14
1652171310000|2022-05-10 08:28:30|906.75|889.65|906.86|889.76|907.02|889.92|906.7|889.6|10
1652171320000|2022-05-10 08:28:40|906.83|889.73|906.17|889.07|906.87|889.77|906|888.9|15
1652171330000|2022-05-10 08:28:50|906.18|889.08|905.04|887.94|906.18|889.08|905.02|887.92|18
1652171340000|2022-05-10 08:29:00|905.05|887.95|904.96|887.86|905.06|887.96|904.93|887.83|11
1652171350000|2022-05-10 08:29:10|904.95|887.85|905.58|888.48|905.68|888.58|904.94|887.84|18
1652171360000|2022-05-10 08:29:20|905.66|888.56|905.93|888.83|905.96|888.86|905.66|888.56|13
1652171370000|2022-05-10 08:29:30|905.92|888.82|905.87|888.77|905.93|888.83|905.84|888.74|8
1652171380000|2022-05-10 08:29:40|905.88|888.78|907.25|890.15|907.25|890.15|905.84|888.74|16
1652171390000|2022-05-10 08:29:50|907.23|890.13|907.2|890.1|907.23|890.13|906.86|889.76|19
1652171400000|2022-05-10 08:30:00|907.21|890.11|907.47|890.37|907.69|890.59|907.05|889.95|24
1652171410000|2022-05-10 08:30:10|907.73|890.63|907.97|890.87|908.07|890.97|907.66|890.56|16
1652171420000|2022-05-10 08:30:20|907.94|890.84|909.04|891.94|909.07|891.97|907.75|890.65|33
1652171430000|2022-05-10 08:30:30|908.86|891.76|909.92|892.82|909.92|892.82|908.76|891.66|18
1652171440000|2022-05-10 08:30:40|909.86|892.76|910.58|893.48|910.67|893.57|909.77|892.67|13
1652171450000|2022-05-10 08:30:50|910.55|893.45|910.05|892.95|910.56|893.46|910.05|892.95|8
1652171460000|2022-05-10 08:31:00|910|892.9|909.07|891.97|910.08|892.98|909.07|891.97|15
1652171470000|2022-05-10 08:31:10|909.17|892.07|909.01|891.91|909.17|892.07|908.96|891.86|7
1652171480000|2022-05-10 08:31:20|908.97|891.87|908.84|891.74|909.11|892.01|908.84|891.74|6
1652171490000|2022-05-10 08:31:30|909|891.9|908.97|891.87|909.06|891.96|908.6|891.5|20
1652171500000|2022-05-10 08:31:40|909.03|891.93|908.79|891.69|909.03|891.93|908.42|891.32|26
1652171510000|2022-05-10 08:31:50|908.72|891.62|908.68|891.58|908.75|891.65|908.61|891.51|10
1652171520000|2022-05-10 08:32:00|908.9|891.8|908.88|891.78|908.9|891.8|908.76|891.66|16
1652171530000|2022-05-10 08:32:10|908.89|891.79|908.44|891.34|908.92|891.82|908.44|891.34|11
1652171540000|2022-05-10 08:32:20|908.09|890.99|907.53|890.43|908.13|891.03|906.81|889.71|25
1652171550000|2022-05-10 08:32:30|907.52|890.42|907.36|890.26|907.52|890.42|907.34|890.24|17
1652171560000|2022-05-10 08:32:40|907.33|890.23|907.21|890.11|907.33|890.23|907.21|890.11|14
1652171570000|2022-05-10 08:32:50|907.18|890.08|906.84|889.74|907.22|890.12|906.77|889.67|14
1652171580000|2022-05-10 08:33:00|906.83|889.73|906.38|889.28|907.05|889.95|906.1|889|12
1652171590000|2022-05-10 08:33:10|906.31|889.21|905.03|887.93|906.43|889.33|905.03|887.93|24
1652171600000|2022-05-10 08:33:20|905.08|887.98|904.67|887.57|905.08|887.98|904.67|887.57|15
1652171610000|2022-05-10 08:33:30|904.46|887.36|904.96|887.86|904.96|887.86|904.44|887.34|14
1652171620000|2022-05-10 08:33:40|904.89|887.79|903.16|886.06|904.89|887.79|903.16|886.06|24
1652171630000|2022-05-10 08:33:50|903.11|886.01|903.11|886.01|903.63|886.53|903.05|885.95|14
1652171640000|2022-05-10 08:34:00|903.12|886.02|903.03|885.93|903.12|886.02|903.03|885.93|5
1652171650000|2022-05-10 08:34:10|903.05|885.95|903.09|885.99|903.15|886.05|902.9|885.8|10
1652171660000|2022-05-10 08:34:20|903.08|885.98|903.09|885.99|903.09|885.99|902.89|885.79|5
1652171670000|2022-05-10 08:34:30|903.2|886.1|903.59|886.49|903.69|886.59|903.17|886.07|13
1652171680000|2022-05-10 08:34:40|903.58|886.48|904.53|887.43|904.6|887.5|903.58|886.48|15
1652171690000|2022-05-10 08:34:50|904.49|887.39|904.45|887.35|904.59|887.49|904.06|886.96|18
1652171700000|2022-05-10 08:35:00|904.41|887.31|904.15|887.05|904.41|887.31|904.11|887.01|22
1652171710000|2022-05-10 08:35:10|904.07|886.97|905.36|888.26|905.36|888.26|904.06|886.96|15
1652171720000|2022-05-10 08:35:20|905.38|888.28|905.1|888|905.53|888.43|905.1|888|7
1652171730000|2022-05-10 08:35:30|905.16|888.06|906.24|889.14|906.3|889.2|905.16|888.06|10
1652171740000|2022-05-10 08:35:40|906.31|889.21|906.41|889.31|906.65|889.55|906.31|889.21|13
1652171750000|2022-05-10 08:35:50|906.43|889.33|905.36|888.26|906.43|889.33|905.33|888.23|16
1652171760000|2022-05-10 08:36:00|905.37|888.27|906.06|888.96|906.63|889.53|905.37|888.27|24
1652171770000|2022-05-10 08:36:10|906.07|888.97|907.01|889.91|907.89|890.79|906.07|888.97|25
1652171780000|2022-05-10 08:36:20|907.07|889.97|906.35|889.25|907.32|890.22|906.11|889.01|24
1652171790000|2022-05-10 08:36:30|906.23|889.13|906.18|889.08|906.42|889.32|906.18|889.08|7
1652171800000|2022-05-10 08:36:40|906.22|889.12|905.05|887.95|906.22|889.12|905.05|887.95|13
1652171810000|2022-05-10 08:36:50|905.1|888|905.04|887.94|905.1|888|904.96|887.86|6
1652171820000|2022-05-10 08:37:00|904.96|887.86|904.06|886.96|904.96|887.86|904.06|886.96|15
1652171830000|2022-05-10 08:37:10|903.84|886.74|902.27|885.17|903.84|886.74|902.05|884.95|23
1652171840000|2022-05-10 08:37:20|902.28|885.18|902.01|884.91|902.28|885.18|901.53|884.43|14
1652171850000|2022-05-10 08:37:30|902|884.9|903.18|886.08|903.18|886.08|902|884.9|21
1652171860000|2022-05-10 08:37:40|903.19|886.09|902.93|885.83|903.19|886.09|902.65|885.55|23
1652171870000|2022-05-10 08:37:50|902.92|885.82|903.09|885.99|903.09|885.99|902.92|885.82|7
1652171880000|2022-05-10 08:38:00|903.41|886.31|902.98|885.88|903.41|886.31|902.95|885.85|10
1652171890000|2022-05-10 08:38:10|902.92|885.82|903.05|885.95|903.14|886.04|902.92|885.82|13
1652171900000|2022-05-10 08:38:20|902.99|885.89|903.16|886.06|903.71|886.61|902.99|885.89|16
1652171910000|2022-05-10 08:38:30|903.17|886.07|904.01|886.91|904.05|886.95|903.04|885.94|16
1652171920000|2022-05-10 08:38:40|904.02|886.92|904.1|887|904.1|887|904|886.9|4
1652171930000|2022-05-10 08:38:50|904.11|887.01|904.13|887.03|904.15|887.05|904.05|886.95|9
1652171940000|2022-05-10 08:39:00|904.12|887.02|903.8|886.7|904.14|887.04|903.8|886.7|6
1652171950000|2022-05-10 08:39:10|903.79|886.69|903.89|886.79|903.89|886.79|903.79|886.69|4
1652171960000|2022-05-10 08:39:20|903.88|886.78|902.86|885.76|903.88|886.78|902.27|885.17|15
1652171970000|2022-05-10 08:39:30|903.05|885.95|902.96|885.86|903.05|885.95|902.55|885.45|13
1652171980000|2022-05-10 08:39:40|903|885.9|903.04|885.94|903.04|885.94|902.97|885.87|8
1652171990000|2022-05-10 08:39:50|903.03|885.93|903.25|886.15|903.89|886.79|903.03|885.93|17
1652172000000|2022-05-10 08:40:00|903.24|886.14|903.14|886.04|903.24|886.14|903.13|886.03|6
1652172010000|2022-05-10 08:40:10|903.13|886.03|903.34|886.24|903.45|886.35|903.13|886.03|10
1652172020000|2022-05-10 08:40:20|903.33|886.23|903.15|886.05|903.69|886.59|903.15|886.05|10
1652172030000|2022-05-10 08:40:30|903.14|886.04|902.93|885.83|903.14|886.04|902.75|885.65|8
1652172040000|2022-05-10 08:40:40|902.87|885.77|902.08|884.98|902.87|885.77|901.87|884.77|26
1652172050000|2022-05-10 08:40:50|902.07|884.97|902.27|885.17|902.27|885.17|902.05|884.95|14
1652172060000|2022-05-10 08:41:00|902.23|885.13|903.22|886.12|903.57|886.47|902.17|885.07|24
1652172070000|2022-05-10 08:41:10|903.2|886.1|902.09|884.99|903.27|886.17|901.96|884.86|21
1652172080000|2022-05-10 08:41:20|902.08|884.98|902.1|885|902.16|885.06|901.35|884.25|25
1652172090000|2022-05-10 08:41:30|902.09|884.99|902.05|884.95|902.09|884.99|901.81|884.71|10
1652172100000|2022-05-10 08:41:40|902.02|884.92|902.02|884.92|902.04|884.94|902.02|884.92|3
1652172110000|2022-05-10 08:41:50|902.03|884.93|902.06|884.96|902.08|884.98|902.03|884.93|10
1652172120000|2022-05-10 08:42:00|902.05|884.95|902.05|884.95|902.06|884.96|901.9|884.8|11
1652172130000|2022-05-10 08:42:10|902.01|884.91|901.9|884.8|902.01|884.91|901.5|884.4|26
1652172140000|2022-05-10 08:42:20|901.88|884.78|902|884.9|902.01|884.91|901.88|884.78|5
1652172150000|2022-05-10 08:42:30|902.05|884.95|902.07|884.97|902.07|884.97|902.05|884.95|2
1652172160000|2022-05-10 08:42:40|902.06|884.96|902.33|885.23|902.35|885.25|901.82|884.72|12
1652172170000|2022-05-10 08:42:50|902.4|885.3|902.53|885.43|902.53|885.43|902.34|885.24|15
1652172180000|2022-05-10 08:43:00|902.7|885.6|903.67|886.57|903.73|886.63|902.65|885.55|16
1652172190000|2022-05-10 08:43:10|903.73|886.63|902.35|885.25|903.73|886.63|902.05|884.95|23
1652172200000|2022-05-10 08:43:20|902.53|885.43|902.2|885.1|902.84|885.74|901.94|884.84|27
1652172210000|2022-05-10 08:43:30|902.22|885.12|902.13|885.03|902.22|885.12|901.81|884.71|21
1652172220000|2022-05-10 08:43:40|902.28|885.18|902.15|885.05|902.28|885.18|902.15|885.05|12
1652172230000|2022-05-10 08:43:50|902.16|885.06|901.28|884.18|902.37|885.27|901.22|884.12|26
1652172240000|2022-05-10 08:44:00|901.25|884.15|902.32|885.22|902.96|885.86|901.19|884.09|25
1652172250000|2022-05-10 08:44:10|902.38|885.28|903.28|886.18|903.28|886.18|902.24|885.14|31
1652172260000|2022-05-10 08:44:20|903.18|886.08|903.85|886.75|903.85|886.75|903.18|886.08|15
1652172270000|2022-05-10 08:44:30|903.98|886.88|903.71|886.61|904.05|886.95|903.48|886.38|5
1652172280000|2022-05-10 08:44:40|903.81|886.71|903.71|886.61|903.81|886.71|903.71|886.61|2
1652172290000|2022-05-10 08:44:50|903.76|886.66|903.71|886.61|904.01|886.91|903.71|886.61|8
1652172300000|2022-05-10 08:45:00|903.7|886.6|905.16|888.06|905.16|888.06|903.64|886.54|21
1652172320000|2022-05-10 08:45:20|905.22|888.12|905.22|888.12|905.22|888.12|905.22|888.12|1
1652172330000|2022-05-10 08:45:30|905.21|888.11|904.92|887.82|905.21|888.11|904.85|887.75|16
1652172340000|2022-05-10 08:45:40|904.85|887.75|903.34|886.24|904.85|887.75|903.34|886.24|27
1652172350000|2022-05-10 08:45:50|903.3|886.2|903.04|885.94|903.46|886.36|902.86|885.76|19
1652172360000|2022-05-10 08:46:00|903.06|885.96|901.4|884.3|903.06|885.96|901.4|884.3|27
1652172370000|2022-05-10 08:46:10|901.25|884.15|899.97|882.87|901.25|884.15|899.91|882.81|23
1652172380000|2022-05-10 08:46:20|899.91|882.81|900.01|882.91|900.25|883.15|899.89|882.79|16
1652172390000|2022-05-10 08:46:30|899.97|882.87|898.37|881.27|900.01|882.91|898.37|881.27|26
1652172400000|2022-05-10 08:46:40|898.36|881.26|898.46|881.36|898.81|881.71|897.96|880.86|13
1652172410000|2022-05-10 08:46:50|898.44|881.34|899.01|881.91|899.02|881.92|898.05|880.95|24
1652172420000|2022-05-10 08:47:00|899.02|881.92|899.13|882.03|899.28|882.18|898.87|881.77|16
1652172430000|2022-05-10 08:47:10|899.39|882.29|900.61|883.51|900.61|883.51|899.31|882.21|16
1652172440000|2022-05-10 08:47:20|900.68|883.58|901.01|883.91|901.18|884.08|900.49|883.39|11
1652172450000|2022-05-10 08:47:30|901.34|884.24|902|884.9|902|884.9|901.34|884.24|15
1652172460000|2022-05-10 08:47:40|902.01|884.91|902.58|885.48|902.73|885.63|902|884.9|15
1652172470000|2022-05-10 08:47:50|902.45|885.35|903.5|886.4|903.74|886.64|902.45|885.35|16
1652172480000|2022-05-10 08:48:00|903.49|886.39|904.01|886.91|904.05|886.95|903.28|886.18|16
1652172490000|2022-05-10 08:48:10|904.04|886.94|904.16|887.06|904.17|887.07|903.91|886.81|13
1652172500000|2022-05-10 08:48:20|904.17|887.07|903.9|886.8|904.17|887.07|903.86|886.76|10
1652172510000|2022-05-10 08:48:30|904.44|887.34|905.97|888.87|905.97|888.87|904.44|887.34|17
1652172520000|2022-05-10 08:48:40|905.92|888.82|906.16|889.06|906.81|889.71|905.92|888.82|14
1652172530000|2022-05-10 08:48:50|906.17|889.07|904.17|887.07|906.17|889.07|904.17|887.07|27
1652172540000|2022-05-10 08:49:00|904.33|887.23|903.95|886.85|904.33|887.23|903.41|886.31|20
1652172550000|2022-05-10 08:49:10|903.98|886.88|903.05|885.95|903.98|886.88|903.02|885.92|17
1652172560000|2022-05-10 08:49:20|903.15|886.05|902.01|884.91|903.15|886.05|901.13|884.03|28
1652172570000|2022-05-10 08:49:30|901.57|884.47|900.99|883.89|901.67|884.57|900.74|883.64|15
1652172580000|2022-05-10 08:49:40|900.93|883.83|901.24|884.14|901.3|884.2|900.93|883.83|20
1652172590000|2022-05-10 08:49:50|901.23|884.13|901.11|884.01|901.27|884.17|901.11|884.01|13
1652172600000|2022-05-10 08:50:00|901.07|883.97|901.32|884.22|901.46|884.36|900.44|883.34|25
1652172610000|2022-05-10 08:50:10|901.35|884.25|902.27|885.17|902.27|885.17|901.03|883.93|18
1652172620000|2022-05-10 08:50:20|902.16|885.06|902.34|885.24|902.38|885.28|902.08|884.98|9
1652172630000|2022-05-10 08:50:30|902.63|885.53|903.76|886.66|903.76|886.66|902.63|885.53|18
1652172640000|2022-05-10 08:50:40|903.96|886.86|903.86|886.76|904|886.9|903.11|886.01|18
1652172650000|2022-05-10 08:50:50|903.81|886.71|903.06|885.96|903.86|886.76|903.04|885.94|19
1652172660000|2022-05-10 08:51:00|903.14|886.04|902.32|885.22|903.14|886.04|902.1|885|25
1652172670000|2022-05-10 08:51:10|902.43|885.33|901.46|884.36|902.43|885.33|901.44|884.34|16
1652172680000|2022-05-10 08:51:20|901.54|884.44|901.32|884.22|901.54|884.44|901.1|884|15
1652172690000|2022-05-10 08:51:30|901.33|884.23|901.27|884.17|901.43|884.33|901.22|884.12|11
1652172700000|2022-05-10 08:51:40|901.41|884.31|901.46|884.36|901.48|884.38|901.4|884.3|13
1652172710000|2022-05-10 08:51:50|901.52|884.42|901.99|884.89|901.99|884.89|901.44|884.34|16
1652172720000|2022-05-10 08:52:00|901.89|884.79|901.07|883.97|901.89|884.79|901.04|883.94|22
1652172730000|2022-05-10 08:52:10|901.06|883.96|901.14|884.04|901.33|884.23|900.55|883.45|30
1652172740000|2022-05-10 08:52:20|901.56|884.46|901.84|884.74|902.19|885.09|901.46|884.36|19
1652172750000|2022-05-10 08:52:30|901.83|884.73|902.14|885.04|902.93|885.83|901.83|884.73|17
1652172760000|2022-05-10 08:52:40|902.24|885.14|901.46|884.36|902.24|885.14|901.42|884.32|15
1652172770000|2022-05-10 08:52:50|901.47|884.37|901.15|884.05|901.47|884.37|901.12|884.02|18
1652172780000|2022-05-10 08:53:00|901.01|883.91|901.55|884.45|901.7|884.6|901.01|883.91|20
1652172790000|2022-05-10 08:53:10|901.54|884.44|900.54|883.44|901.55|884.45|900.54|883.44|17
1652172800000|2022-05-10 08:53:20|900.57|883.47|899.92|882.82|900.57|883.47|899.73|882.63|17
1652172810000|2022-05-10 08:53:30|899.9|882.8|898.24|881.14|899.9|882.8|898.24|881.14|20
1652172820000|2022-05-10 08:53:40|898.17|881.07|897.98|880.88|898.17|881.07|897.22|880.12|17
1652172830000|2022-05-10 08:53:50|898|880.9|898.46|881.36|898.52|881.42|897.9|880.8|22
1652172840000|2022-05-10 08:54:00|898.53|881.43|899.23|882.13|899.56|882.46|898.46|881.36|24
1652172850000|2022-05-10 08:54:10|899.26|882.16|899.65|882.55|899.65|882.55|899.02|881.92|23
1652172860000|2022-05-10 08:54:20|899.71|882.61|900.23|883.13|900.24|883.14|899.65|882.55|15
1652172870000|2022-05-10 08:54:30|900.33|883.23|900.9|883.8|900.99|883.89|900.14|883.04|16
1652172880000|2022-05-10 08:54:40|900.73|883.63|901|883.9|901.03|883.93|900.73|883.63|14
1652172890000|2022-05-10 08:54:50|900.99|883.89|900.07|882.97|901.01|883.91|900.03|882.93|13
1652172900000|2022-05-10 08:55:00|900.14|883.04|900.02|882.92|900.14|883.04|899.41|882.31|22
1652172910000|2022-05-10 08:55:10|900.01|882.91|900.24|883.14|900.48|883.38|900.01|882.91|17
1652172920000|2022-05-10 08:55:20|900.26|883.16|900.56|883.46|900.68|883.58|900.26|883.16|19
1652172930000|2022-05-10 08:55:30|900.5|883.4|900.69|883.59|900.74|883.64|900.49|883.39|14
1652172940000|2022-05-10 08:55:40|900.71|883.61|900.73|883.63|900.74|883.64|900.68|883.58|8
1652172950000|2022-05-10 08:55:50|900.99|883.89|900.96|883.86|901.02|883.92|900.91|883.81|12
1652172960000|2022-05-10 08:56:00|900.88|883.78|901.05|883.95|901.53|884.43|900.88|883.78|14
1652172970000|2022-05-10 08:56:10|901.09|883.99|901.1|884|901.12|884.02|901.09|883.99|4
1652172980000|2022-05-10 08:56:20|901.09|883.99|901.82|884.72|901.84|884.74|901.05|883.95|14
1652172990000|2022-05-10 08:56:30|901.86|884.76|901.27|884.17|901.86|884.76|901.27|884.17|13
1652173000000|2022-05-10 08:56:40|901.24|884.14|901.35|884.25|901.35|884.25|901.21|884.11|10
1652173010000|2022-05-10 08:56:50|901.14|884.04|901.12|884.02|901.21|884.11|901.1|884|13
1652173020000|2022-05-10 08:57:00|901.05|883.95|901.07|883.97|901.08|883.98|900.49|883.39|18
1652173030000|2022-05-10 08:57:10|901.08|883.98|901.27|884.17|901.55|884.45|901.04|883.94|15
1652173040000|2022-05-10 08:57:20|901.24|884.14|901.92|884.82|902.74|885.64|901.2|884.1|20
1652173050000|2022-05-10 08:57:30|901.87|884.77|901.21|884.11|901.87|884.77|901.21|884.11|15
1652173060000|2022-05-10 08:57:40|901.25|884.15|901.25|884.15|901.32|884.22|901.04|883.94|16
1652173070000|2022-05-10 08:57:50|901.28|884.18|901.25|884.15|901.35|884.25|901.25|884.15|7
1652173080000|2022-05-10 08:58:00|901.22|884.12|901.61|884.51|901.61|884.51|900.93|883.83|10
1652173090000|2022-05-10 08:58:10|901.39|884.29|901.26|884.16|901.61|884.51|901.17|884.07|9
1652173100000|2022-05-10 08:58:20|901.23|884.13|901.57|884.47|901.57|884.47|901.23|884.13|2
1652173110000|2022-05-10 08:58:30|901.56|884.46|902.04|884.94|902.07|884.97|901.56|884.46|10
1652173120000|2022-05-10 08:58:40|902.11|885.01|901.14|884.04|902.11|885.01|901.14|884.04|13
1652173130000|2022-05-10 08:58:50|901.15|884.05|901.78|884.68|901.78|884.68|901.15|884.05|24
1652173140000|2022-05-10 08:59:00|902.03|884.93|902.61|885.51|902.61|885.51|901.88|884.78|18
1652173150000|2022-05-10 08:59:10|902.18|885.08|901.95|884.85|903.08|885.98|901.85|884.75|29
1652173160000|2022-05-10 08:59:20|901.17|884.07|901.19|884.09|901.27|884.17|901.17|884.07|5
1652173170000|2022-05-10 08:59:30|901.22|884.12|900.27|883.17|901.22|884.12|900.27|883.17|15
1652173180000|2022-05-10 08:59:40|900.53|883.43|899.74|882.64|900.53|883.43|899.74|882.64|9
1652173190000|2022-05-10 08:59:50|899.77|882.67|900.13|883.03|900.13|883.03|899.7|882.6|9
1652173200000|2022-05-10 09:00:00|900.12|883.02|900.51|883.41|900.58|883.48|899.83|882.73|24
1652173210000|2022-05-10 09:00:10|900.4|883.3|900.12|883.02|900.74|883.64|900.11|883.01|19
1652173220000|2022-05-10 09:00:20|900.06|882.96|900.89|883.79|900.89|883.79|900.06|882.96|15
1652173230000|2022-05-10 09:00:30|901.17|884.07|901.5|884.4|901.51|884.41|901.17|884.07|8
1652173250000|2022-05-10 09:00:50|901.4|884.3|901.97|884.87|901.97|884.87|901.2|884.1|13
1652173260000|2022-05-10 09:01:00|901.84|884.74|902.04|884.94|902.09|884.99|901.84|884.74|7
1652173270000|2022-05-10 09:01:10|902.05|884.95|902|884.9|902.1|885|902|884.9|14
1652173280000|2022-05-10 09:01:20|901.99|884.89|902.04|884.94|902.08|884.98|901.98|884.88|9
1652173290000|2022-05-10 09:01:30|902.05|884.95|902.04|884.94|902.07|884.97|901.99|884.89|13
1652173300000|2022-05-10 09:01:40|902.08|884.98|902.65|885.55|902.73|885.63|902.08|884.98|10
1652173310000|2022-05-10 09:01:50|902.57|885.47|902.09|884.99|902.85|885.75|902.05|884.95|19
1652173320000|2022-05-10 09:02:00|902.13|885.03|902.07|884.97|902.13|885.03|902.07|884.97|4
1652173330000|2022-05-10 09:02:10|902.06|884.96|901.99|884.89|902.07|884.97|901.9|884.8|9
1652173340000|2022-05-10 09:02:20|902|884.9|900.55|883.45|902.05|884.95|900.55|883.45|15
1652173350000|2022-05-10 09:02:30|900.54|883.44|900.85|883.75|900.93|883.83|900.4|883.3|15
1652173360000|2022-05-10 09:02:40|900.89|883.79|900.68|883.58|900.89|883.79|900.51|883.41|19
1652173370000|2022-05-10 09:02:50|900.7|883.6|901|883.9|901|883.9|900.68|883.58|14
1652173380000|2022-05-10 09:03:00|900.99|883.89|900.78|883.68|901.02|883.92|900.78|883.68|11
1652173390000|2022-05-10 09:03:10|900.84|883.74|901.48|884.38|901.48|884.38|900.84|883.74|12
1652173400000|2022-05-10 09:03:20|901.51|884.41|901.48|884.38|901.51|884.41|901.34|884.24|8
1652173410000|2022-05-10 09:03:30|901.4|884.3|902.26|885.16|902.61|885.51|901.22|884.12|17
1652173420000|2022-05-10 09:03:40|902.32|885.22|900.82|883.72|902.35|885.25|900.82|883.72|23
1652173430000|2022-05-10 09:03:50|900.8|883.7|899.84|882.74|900.8|883.7|899.79|882.69|13
1652173440000|2022-05-10 09:04:00|899.83|882.73|899.47|882.37|899.83|882.73|899.47|882.37|14
1652173450000|2022-05-10 09:04:10|899.4|882.3|899.05|881.95|899.47|882.37|899.04|881.94|13
1652173460000|2022-05-10 09:04:20|899.08|881.98|897.87|880.77|899.08|881.98|897.87|880.77|20
1652173470000|2022-05-10 09:04:30|897.44|880.34|898.91|881.81|898.91|881.81|897.44|880.34|21
1652173480000|2022-05-10 09:04:40|898.84|881.74|898.4|881.3|898.9|881.8|898.37|881.27|17
1652173490000|2022-05-10 09:04:50|898.41|881.31|898.57|881.47|898.72|881.62|898.41|881.31|16
1652173500000|2022-05-10 09:05:00|898.64|881.54|899.2|882.1|899.33|882.23|898.57|881.47|19
1652173510000|2022-05-10 09:05:10|899.31|882.21|900.73|883.63|900.73|883.63|899.13|882.03|18
1652173520000|2022-05-10 09:05:20|900.74|883.64|899.97|882.87|900.86|883.76|899.73|882.63|21
1652173530000|2022-05-10 09:05:30|899.98|882.88|899.79|882.69|900.03|882.93|899.79|882.69|12
1652173540000|2022-05-10 09:05:40|899.85|882.75|899.81|882.71|900.05|882.95|899.81|882.71|13
1652173550000|2022-05-10 09:05:50|899.94|882.84|899.97|882.87|900.37|883.27|899.51|882.41|29
1652173560000|2022-05-10 09:06:00|899.94|882.84|900.09|882.99|900.7|883.6|899.94|882.84|30
1652173570000|2022-05-10 09:06:10|900.1|883|900.12|883.02|900.23|883.13|900.09|882.99|11
1652173580000|2022-05-10 09:06:20|900.06|882.96|900.06|882.96|900.1|883|900.06|882.96|3
1652173590000|2022-05-10 09:06:30|900.04|882.94|899.33|882.23|900.04|882.94|899.29|882.19|11
1652173600000|2022-05-10 09:06:40|899.34|882.24|899.13|882.03|899.37|882.27|899.11|882.01|10
1652173610000|2022-05-10 09:06:50|899.14|882.04|898.21|881.11|899.3|882.2|898.21|881.11|19
1652173620000|2022-05-10 09:07:00|898.27|881.17|898.83|881.73|898.83|881.73|897.88|880.78|32
1652173630000|2022-05-10 09:07:10|899.08|881.98|898.7|881.6|899.82|882.72|898.38|881.28|30
1652173640000|2022-05-10 09:07:20|898.25|881.15|898.01|880.91|898.49|881.39|897.94|880.84|21
1652173650000|2022-05-10 09:07:30|897.94|880.84|897.07|879.97|897.94|880.84|896.97|879.87|28
1652173660000|2022-05-10 09:07:40|897.1|880|897.76|880.66|897.76|880.66|897.05|879.95|17
1652173670000|2022-05-10 09:07:50|897.78|880.68|897.2|880.1|897.97|880.87|897.18|880.08|9
1652173680000|2022-05-10 09:08:00|897.21|880.11|897.82|880.72|897.9|880.8|897.15|880.05|8
1652173690000|2022-05-10 09:08:10|897.83|880.73|897.86|880.76|898.01|880.91|897.83|880.73|5
1652173700000|2022-05-10 09:08:20|897.85|880.75|897.8|880.7|897.85|880.75|897.8|880.7|3
1652173710000|2022-05-10 09:08:30|897.67|880.57|897.05|879.95|897.8|880.7|897.02|879.92|14
1652173720000|2022-05-10 09:08:40|897.16|880.06|897.37|880.27|897.37|880.27|897.16|880.06|2
1652173730000|2022-05-10 09:08:50|897.31|880.21|896.96|879.86|897.31|880.21|896.96|879.86|7
1652173740000|2022-05-10 09:09:00|896.9|879.8|896.52|879.42|896.99|879.89|896.11|879.01|30
1652173750000|2022-05-10 09:09:10|896.53|879.43|897.07|879.97|897.14|880.04|896.47|879.37|16
1652173760000|2022-05-10 09:09:20|897.11|880.01|896.87|879.77|897.11|880.01|896.78|879.68|15
1652173770000|2022-05-10 09:09:30|896.91|879.81|898.45|881.35|898.66|881.56|896.91|879.81|24
1652173780000|2022-05-10 09:09:40|898.46|881.36|897.29|880.19|898.95|881.85|897.29|880.19|22
1652173790000|2022-05-10 09:09:50|897.26|880.16|897.22|880.12|897.3|880.2|896.52|879.42|17
1652173800000|2022-05-10 09:10:00|897.14|880.04|898.09|880.99|898.09|880.99|896.95|879.85|28
1652173810000|2022-05-10 09:10:10|898.04|880.94|899.04|881.94|899.04|881.94|898.04|880.94|13
1652173820000|2022-05-10 09:10:20|899.03|881.93|899.92|882.82|900.02|882.92|898.87|881.77|23
1652173830000|2022-05-10 09:10:30|899.93|882.83|900.15|883.05|900.82|883.72|899.87|882.77|19
1652173840000|2022-05-10 09:10:40|900.21|883.11|900.49|883.39|900.5|883.4|900.13|883.03|16
1652173850000|2022-05-10 09:10:50|900.47|883.37|900.16|883.06|900.47|883.37|900.16|883.06|13
1652173860000|2022-05-10 09:11:00|900.15|883.05|900.25|883.15|900.68|883.58|900.15|883.05|9
1652173870000|2022-05-10 09:11:10|900.38|883.28|900.88|883.78|900.9|883.8|900.38|883.28|9
1652173880000|2022-05-10 09:11:20|900.89|883.79|901.88|884.78|901.89|884.79|900.89|883.79|21
1652173890000|2022-05-10 09:11:30|901.96|884.86|901.85|884.75|901.96|884.86|901.17|884.07|16
1652173900000|2022-05-10 09:11:40|901.86|884.76|901.41|884.31|901.86|884.76|901.33|884.23|11
1652173910000|2022-05-10 09:11:50|901.42|884.32|902.07|884.97|902.09|884.99|901.42|884.32|21
1652173920000|2022-05-10 09:12:00|902.08|884.98|902.15|885.05|902.74|885.64|902.05|884.95|19
1652173930000|2022-05-10 09:12:10|902.16|885.06|902.06|884.96|902.55|885.45|902.06|884.96|26
1652173940000|2022-05-10 09:12:20|902.07|884.97|900.04|882.94|902.09|884.99|899.98|882.88|27
1652173950000|2022-05-10 09:12:30|899.97|882.87|901|883.9|901.02|883.92|899.96|882.86|19
1652173960000|2022-05-10 09:12:40|900.99|883.89|901.47|884.37|901.74|884.64|900.94|883.84|17
1652173970000|2022-05-10 09:12:50|901.74|884.64|902.08|884.98|902.11|885.01|901.66|884.56|12
1652173980000|2022-05-10 09:13:00|902.07|884.97|901.56|884.46|902.07|884.97|901.56|884.46|12
1652173990000|2022-05-10 09:13:10|901.53|884.43|901.99|884.89|901.99|884.89|901.53|884.43|14
1652174000000|2022-05-10 09:13:20|902.02|884.92|901.79|884.69|902.03|884.93|901.22|884.12|27
1652174010000|2022-05-10 09:13:30|901.8|884.7|901.85|884.75|901.85|884.75|901.78|884.68|5
1652174020000|2022-05-10 09:13:40|901.9|884.8|902.35|885.25|902.52|885.42|901.9|884.8|17
1652174030000|2022-05-10 09:13:50|902.36|885.26|901.3|884.2|902.39|885.29|901.25|884.15|18
1652174040000|2022-05-10 09:14:00|901.67|884.57|901.93|884.83|901.93|884.83|901.3|884.2|4
1652174050000|2022-05-10 09:14:10|901.87|884.77|901.32|884.22|901.87|884.77|901.32|884.22|6
1652174060000|2022-05-10 09:14:20|901.29|884.19|901.71|884.61|901.8|884.7|901.2|884.1|15
1652174070000|2022-05-10 09:14:30|901.69|884.59|901.67|884.57|901.7|884.6|901.67|884.57|3
1652174080000|2022-05-10 09:14:40|901.71|884.61|901|883.9|901.71|884.61|900.95|883.85|11
1652174090000|2022-05-10 09:14:50|901.01|883.91|901.12|884.02|901.19|884.09|901.01|883.91|12
1652174100000|2022-05-10 09:15:00|901.18|884.08|902.54|885.44|902.76|885.66|901.18|884.08|24
1652174110000|2022-05-10 09:15:10|902.53|885.43|902.96|885.86|902.96|885.86|902.5|885.4|19
1652174120000|2022-05-10 09:15:20|902.53|885.43|902.9|885.8|902.99|885.89|902.53|885.43|12
1652174130000|2022-05-10 09:15:30|902.92|885.82|903.17|886.07|903.64|886.54|902.92|885.82|24
1652174140000|2022-05-10 09:15:40|903.18|886.08|903.15|886.05|903.27|886.17|903.14|886.04|15
1652174150000|2022-05-10 09:15:50|903.14|886.04|902.69|885.59|903.15|886.05|902.68|885.58|12
1652174160000|2022-05-10 09:16:00|902.64|885.54|902.89|885.79|902.93|885.83|902.16|885.06|16
1652174170000|2022-05-10 09:16:10|902.84|885.74|902.09|884.99|902.87|885.77|902.05|884.95|17
1652174180000|2022-05-10 09:16:20|902.06|884.96|902.09|884.99|902.09|884.99|902.06|884.96|3
1652174190000|2022-05-10 09:16:30|902.1|885|902.59|885.49|902.62|885.52|902.1|885|8
1652174200000|2022-05-10 09:16:40|902.62|885.52|902.36|885.26|902.62|885.52|902.36|885.26|3
1652174210000|2022-05-10 09:16:50|902.46|885.36|902.46|885.36|902.47|885.37|902.38|885.28|9
1652174220000|2022-05-10 09:17:00|902.19|885.09|902.24|885.14|902.24|885.14|902.17|885.07|9
1652174230000|2022-05-10 09:17:10|902.22|885.12|902.18|885.08|902.25|885.15|902.18|885.08|9
1652174240000|2022-05-10 09:17:20|902.17|885.07|902.18|885.08|902.23|885.13|902.15|885.05|10
1652174250000|2022-05-10 09:17:30|902.19|885.09|901.14|884.04|902.19|885.09|901.01|883.91|26
1652174260000|2022-05-10 09:17:40|901.13|884.03|899.54|882.44|901.13|884.03|899.54|882.44|14
1652174270000|2022-05-10 09:17:50|899.67|882.57|898.99|881.89|899.67|882.57|898.96|881.86|19
1652174280000|2022-05-10 09:18:00|899.02|881.92|899.85|882.75|899.85|882.75|899.02|881.92|10
1652174290000|2022-05-10 09:18:10|899.84|882.74|899.77|882.67|899.84|882.74|899.33|882.23|22
1652174300000|2022-05-10 09:18:20|899.55|882.45|899.22|882.12|899.55|882.45|899.1|882|15
1652174310000|2022-05-10 09:18:30|899.2|882.1|899.09|881.99|899.2|882.1|899.09|881.99|9
1652174320000|2022-05-10 09:18:40|899.01|881.91|898.06|880.96|899.01|881.91|898.06|880.96|22
1652174330000|2022-05-10 09:18:50|898.12|881.02|898.22|881.12|898.22|881.12|898.12|881.02|6
1652174340000|2022-05-10 09:19:00|898.24|881.14|898.08|880.98|898.63|881.53|897.96|880.86|17
1652174350000|2022-05-10 09:19:10|898.04|880.94|898.79|881.69|898.82|881.72|898.02|880.92|14
1652174360000|2022-05-10 09:19:20|898.82|881.72|898.73|881.63|898.82|881.72|898.73|881.63|17
1652174370000|2022-05-10 09:19:30|898.72|881.62|898.93|881.83|898.93|881.83|898.7|881.6|7
1652174380000|2022-05-10 09:19:40|898.99|881.89|899.32|882.22|899.54|882.44|898.99|881.89|11
1652174390000|2022-05-10 09:19:50|899.3|882.2|899.23|882.13|899.3|882.2|899.23|882.13|3
1652174400000|2022-05-10 09:20:00|899.24|882.14|900.14|883.04|900.41|883.31|899.24|882.14|20
1652174410000|2022-05-10 09:20:10|900.05|882.95|897.83|880.73|900.05|882.95|897.31|880.21|32
1652174420000|2022-05-10 09:20:20|897.88|880.78|897.95|880.85|897.99|880.89|897.87|880.77|16
1652174430000|2022-05-10 09:20:30|898.07|880.97|897.82|880.72|898.07|880.97|897.27|880.17|21
1652174440000|2022-05-10 09:20:40|897.91|880.81|898.54|881.44|898.79|881.69|897.68|880.58|16
1652174450000|2022-05-10 09:20:50|898.61|881.51|897.24|880.14|898.61|881.51|897.24|880.14|21
1652174460000|2022-05-10 09:21:00|897.31|880.21|896.78|879.68|897.59|880.49|896.78|879.68|22
1652174470000|2022-05-10 09:21:10|896.61|879.51|896.58|879.48|896.67|879.57|896.54|879.44|10
1652174480000|2022-05-10 09:21:20|896.51|879.41|896.09|878.99|896.57|879.47|895.64|878.54|20
1652174490000|2022-05-10 09:21:30|896.08|878.98|895.39|878.29|896.31|879.21|895.39|878.29|19
1652174500000|2022-05-10 09:21:40|895.4|878.3|894.47|877.37|895.77|878.67|894.47|877.37|30
1652174510000|2022-05-10 09:21:50|894.46|877.36|891.86|874.76|895.03|877.93|891.81|874.71|33
1652174520000|2022-05-10 09:22:00|891.85|874.75|892.91|875.81|892.93|875.83|891.83|874.73|25
1652174530000|2022-05-10 09:22:10|893.03|875.93|890.89|873.79|893.15|876.05|890.83|873.73|26
1652174540000|2022-05-10 09:22:20|890.8|873.7|890.68|873.58|891.04|873.94|890.63|873.53|26
1652174550000|2022-05-10 09:22:30|890.66|873.56|889.96|872.86|890.68|873.58|889.62|872.52|18
1652174560000|2022-05-10 09:22:40|889.91|872.81|889.88|872.78|890.14|873.04|889.76|872.66|16
1652174570000|2022-05-10 09:22:50|889.89|872.79|890.18|873.08|890.27|873.17|889.89|872.79|23
1652174580000|2022-05-10 09:23:00|890.17|873.07|890.16|873.06|890.3|873.2|890|872.9|18
1652174590000|2022-05-10 09:23:10|890.17|873.07|890.47|873.37|890.73|873.63|890.14|873.04|19
1652174600000|2022-05-10 09:23:20|891.07|873.97|891.5|874.4|891.9|874.8|891.03|873.93|30
1652174610000|2022-05-10 09:23:30|891.35|874.25|891.97|874.87|891.97|874.87|891.08|873.98|26
1652174620000|2022-05-10 09:23:40|891.99|874.89|892.07|874.97|892.15|875.05|891.99|874.89|17
1652174630000|2022-05-10 09:23:50|892.09|874.99|892.13|875.03|892.21|875.11|892.07|874.97|13
1652174640000|2022-05-10 09:24:00|892.17|875.07|892.46|875.36|892.46|875.36|891.95|874.85|12
1652174650000|2022-05-10 09:24:10|892.73|875.63|893.07|875.97|893.66|876.56|892.6|875.5|26
1652174660000|2022-05-10 09:24:20|893.06|875.96|892.05|874.95|893.06|875.96|891.66|874.56|20
1652174670000|2022-05-10 09:24:30|891.71|874.61|890.81|873.71|891.96|874.86|890.81|873.71|16
1652174680000|2022-05-10 09:24:40|890.8|873.7|889.03|871.93|890.8|873.7|888.48|871.38|32
1652174690000|2022-05-10 09:24:50|888.44|871.34|888.55|871.45|888.8|871.7|888.01|870.91|21
1652174700000|2022-05-10 09:25:00|888.05|870.95|889.52|872.42|889.58|872.48|888.04|870.94|22
1652174710000|2022-05-10 09:25:10|889.5|872.4|889.78|872.68|889.83|872.73|889.37|872.27|27
1652174720000|2022-05-10 09:25:20|889.46|872.36|889|871.9|889.46|872.36|889|871.9|15
1652174730000|2022-05-10 09:25:30|889.01|871.91|888.22|871.12|889.06|871.96|888.21|871.11|18
1652174740000|2022-05-10 09:25:40|888.25|871.15|888.23|871.13|888.36|871.26|888.22|871.12|12
1652174750000|2022-05-10 09:25:50|888.24|871.14|888.57|871.47|888.71|871.61|888.06|870.96|18
1652174760000|2022-05-10 09:26:00|888.56|871.46|888.36|871.26|888.79|871.69|888.18|871.08|21
1652174770000|2022-05-10 09:26:10|888.95|871.85|889.99|872.89|889.99|872.89|888.93|871.83|27
1652174780000|2022-05-10 09:26:20|890.03|872.93|889.59|872.49|890.09|872.99|889.59|872.49|13
1652174790000|2022-05-10 09:26:30|889.61|872.51|889.32|872.22|889.61|872.51|889.23|872.13|18
1652174800000|2022-05-10 09:26:40|889.28|872.18|890.14|873.04|890.14|873.04|889.24|872.14|16
1652174810000|2022-05-10 09:26:50|890.15|873.05|890.05|872.95|890.46|873.36|890.05|872.95|10
1652174820000|2022-05-10 09:27:00|889.99|872.89|890.11|873.01|890.14|873.04|889.99|872.89|11
1652174830000|2022-05-10 09:27:10|890.06|872.96|887.52|870.42|890.06|872.96|887.52|870.42|28
1652174840000|2022-05-10 09:27:20|887.89|870.79|888.92|871.82|888.95|871.85|887.77|870.67|21
1652174850000|2022-05-10 09:27:30|889.16|872.06|889.05|871.95|889.79|872.69|888.78|871.68|25
1652174860000|2022-05-10 09:27:40|888.66|871.56|888.86|871.76|888.93|871.83|888.48|871.38|16
1652174870000|2022-05-10 09:27:50|888.88|871.78|889.03|871.93|889.11|872.01|888.88|871.78|19
1652174880000|2022-05-10 09:28:00|889.02|871.92|889.53|872.43|889.97|872.87|889.02|871.92|24
1652174890000|2022-05-10 09:28:10|889.42|872.32|889.52|872.42|889.54|872.44|889.42|872.32|9
1652174900000|2022-05-10 09:28:20|889.43|872.33|889.49|872.39|889.68|872.58|889.36|872.26|22
1652174910000|2022-05-10 09:28:30|889.39|872.29|889.63|872.53|889.68|872.58|889.39|872.29|14
1652174920000|2022-05-10 09:28:40|889.55|872.45|889.49|872.39|889.73|872.63|889.48|872.38|13
1652174930000|2022-05-10 09:28:50|889.39|872.29|888.36|871.26|889.39|872.29|887.63|870.53|26
1652174940000|2022-05-10 09:29:00|888.26|871.16|888.76|871.66|888.79|871.69|888.03|870.93|18
1652174950000|2022-05-10 09:29:10|888.98|871.88|889.79|872.69|889.99|872.89|888.98|871.88|19
1652174960000|2022-05-10 09:29:20|889.8|872.7|889.92|872.82|890.37|873.27|889.59|872.49|24
1652174970000|2022-05-10 09:29:30|889.8|872.7|889.62|872.52|889.82|872.72|889.47|872.37|15
1652174980000|2022-05-10 09:29:40|889.61|872.51|888.62|871.52|889.67|872.57|888.41|871.31|26
1652174990000|2022-05-10 09:29:50|888.96|871.86|889.24|872.14|889.24|872.14|888.77|871.67|12
1652175000000|2022-05-10 09:30:00|889.23|872.13|890.85|873.75|890.93|873.83|889.23|872.13|26
1652175010000|2022-05-10 09:30:10|890.86|873.76|890.7|873.6|890.89|873.79|889.97|872.87|25
1652175020000|2022-05-10 09:30:20|890.73|873.63|890.27|873.17|890.86|873.76|890.24|873.14|9
1652175030000|2022-05-10 09:30:30|890.15|873.05|890.65|873.55|890.65|873.55|890.11|873.01|6
1652175040000|2022-05-10 09:30:40|890.69|873.59|890.94|873.84|890.94|873.84|890.69|873.59|2
1652175050000|2022-05-10 09:30:50|890.92|873.82|890.17|873.07|890.92|873.82|890.14|873.04|26
1652175060000|2022-05-10 09:31:00|890.18|873.08|890.06|872.96|890.82|873.72|890.04|872.94|22
1652175070000|2022-05-10 09:31:10|890.08|872.98|889.44|872.34|890.09|872.99|888.74|871.64|24
1652175080000|2022-05-10 09:31:20|889.39|872.29|888.98|871.88|889.7|872.6|888.82|871.72|21
1652175090000|2022-05-10 09:31:30|888.97|871.87|887.81|870.71|888.97|871.87|887.66|870.56|19
1652175100000|2022-05-10 09:31:40|887.97|870.87|887.71|870.61|888.13|871.03|887.68|870.58|11
1652175110000|2022-05-10 09:31:50|887.66|870.56|887.79|870.69|887.79|870.69|887.57|870.47|19
1652175120000|2022-05-10 09:32:00|887.8|870.7|888.95|871.85|888.95|871.85|887.8|870.7|18
1652175130000|2022-05-10 09:32:10|889.24|872.14|890.7|873.6|890.8|873.7|889.24|872.14|22
1652175150000|2022-05-10 09:32:30|890.43|873.33|890.68|873.58|891.03|873.93|890.43|873.33|12
1652175160000|2022-05-10 09:32:40|890.85|873.75|890.64|873.54|890.87|873.77|890.64|873.54|3
1652175170000|2022-05-10 09:32:50|890.94|873.84|891.67|874.57|891.67|874.57|890.9|873.8|8
1652175180000|2022-05-10 09:33:00|891.95|874.85|892.71|875.61|892.72|875.62|891.8|874.7|23
1652175190000|2022-05-10 09:33:10|892.97|875.87|893.1|876|893.1|876|892.78|875.68|5
1652175200000|2022-05-10 09:33:20|893.11|876.01|892.33|875.23|893.37|876.27|892|874.9|24
1652175210000|2022-05-10 09:33:30|892.28|875.18|893.41|876.31|893.49|876.39|892.2|875.1|11
1652175220000|2022-05-10 09:33:40|893.4|876.3|892.55|875.45|893.4|876.3|892.55|875.45|14
1652175230000|2022-05-10 09:33:50|892.65|875.55|892.93|875.83|892.95|875.85|891.97|874.87|22
1652175240000|2022-05-10 09:34:00|892.94|875.84|893.92|876.82|893.92|876.82|892.94|875.84|19
1652175250000|2022-05-10 09:34:10|893.85|876.75|895.54|878.44|895.54|878.44|893.8|876.7|16
1652175260000|2022-05-10 09:34:20|895.69|878.59|895.17|878.07|895.79|878.69|895.11|878.01|20
1652175270000|2022-05-10 09:34:30|895.22|878.12|895.2|878.1|895.54|878.44|895.03|877.93|19
1652175280000|2022-05-10 09:34:40|895.55|878.45|896.06|878.96|896.11|879.01|895.53|878.43|11
1652175290000|2022-05-10 09:34:50|896.05|878.95|896.21|879.11|896.24|879.14|895.78|878.68|16
1652175300000|2022-05-10 09:35:00|896.22|879.12|896.46|879.36|896.46|879.36|896.13|879.03|16
1652175310000|2022-05-10 09:35:10|896.42|879.32|896.57|879.47|896.57|879.47|896.34|879.24|9
1652175320000|2022-05-10 09:35:20|896.61|879.51|896.69|879.59|896.74|879.64|896.61|879.51|5
1652175330000|2022-05-10 09:35:30|896.89|879.79|896.34|879.24|896.89|879.79|896.34|879.24|15
1652175340000|2022-05-10 09:35:40|896.08|878.98|895.34|878.24|896.08|878.98|895.34|878.24|9
1652175350000|2022-05-10 09:35:50|895.33|878.23|895.95|878.85|895.98|878.88|895.27|878.17|22
1652175360000|2022-05-10 09:36:00|895.97|878.87|895.11|878.01|895.97|878.87|895.11|878.01|21
1652175370000|2022-05-10 09:36:10|894.92|877.82|895.29|878.19|895.51|878.41|894.7|877.6|22
1652175380000|2022-05-10 09:36:20|895.3|878.2|895.9|878.8|895.94|878.84|895.3|878.2|20
1652175390000|2022-05-10 09:36:30|895.91|878.81|897.13|880.03|897.13|880.03|895.91|878.81|21
1652175400000|2022-05-10 09:36:40|897.08|879.98|898.62|881.52|898.62|881.52|897.08|879.98|10
1652175410000|2022-05-10 09:36:50|898.98|881.88|899.74|882.64|899.74|882.64|898.97|881.87|17
1652175420000|2022-05-10 09:37:00|899.57|882.47|898.75|881.65|899.57|882.47|898.39|881.29|23
1652175430000|2022-05-10 09:37:10|898.82|881.72|899.5|882.4|899.57|882.47|898.72|881.62|14
1652175440000|2022-05-10 09:37:20|899.53|882.43|899.98|882.88|900.28|883.18|899.43|882.33|21
1652175450000|2022-05-10 09:37:30|900|882.9|900.52|883.42|900.55|883.45|900|882.9|18
1652175460000|2022-05-10 09:37:40|900.51|883.41|900.7|883.6|900.7|883.6|900.51|883.41|14
1652175470000|2022-05-10 09:37:50|900.66|883.56|900.41|883.31|900.66|883.56|900.15|883.05|13
1652175480000|2022-05-10 09:38:00|900.34|883.24|899.53|882.43|900.43|883.33|899.43|882.33|23
1652175490000|2022-05-10 09:38:10|899.46|882.36|898.78|881.68|899.67|882.57|898.78|881.68|20
1652175500000|2022-05-10 09:38:20|898.65|881.55|898.97|881.87|898.97|881.87|898|880.9|27
1652175510000|2022-05-10 09:38:30|899.08|881.98|899.2|882.1|899.46|882.36|899.06|881.96|18
1652175520000|2022-05-10 09:38:40|899.17|882.07|899.37|882.27|899.46|882.36|899.13|882.03|22
1652175530000|2022-05-10 09:38:50|899.35|882.25|900.66|883.56|900.66|883.56|899.35|882.25|16
1652175540000|2022-05-10 09:39:00|900.83|883.73|900.74|883.64|900.92|883.82|900.45|883.35|9
1652175550000|2022-05-10 09:39:10|900.65|883.55|900.3|883.2|900.74|883.64|900.3|883.2|11
1652175560000|2022-05-10 09:39:20|900.29|883.19|899.79|882.69|900.29|883.19|899.68|882.58|15
1652175570000|2022-05-10 09:39:30|899.73|882.63|898.93|881.83|899.73|882.63|898.93|881.83|11
1652175580000|2022-05-10 09:39:40|899|881.9|900.1|883|900.32|883.22|898.97|881.87|21
1652175590000|2022-05-10 09:39:50|900.05|882.95|900.24|883.14|900.46|883.36|900.05|882.95|7
1652175600000|2022-05-10 09:40:00|900.73|883.63|901.5|884.4|901.5|884.4|900.44|883.34|17
1652175610000|2022-05-10 09:40:10|901.52|884.42|901.52|884.42|901.52|884.42|901.52|884.42|1
1652175620000|2022-05-10 09:40:20|902.19|885.09|901.13|884.03|902.2|885.1|901.1|884|14
1652175630000|2022-05-10 09:40:30|901.14|884.04|900.83|883.73|901.22|884.12|900.76|883.66|20
1652175640000|2022-05-10 09:40:40|900.79|883.69|900.85|883.75|901.07|883.97|900.7|883.6|32
1652175650000|2022-05-10 09:40:50|900.95|883.85|900.29|883.19|900.95|883.85|900.26|883.16|27
1652175660000|2022-05-10 09:41:00|900.3|883.2|900.59|883.49|900.73|883.63|899.97|882.87|22
1652175670000|2022-05-10 09:41:10|900.44|883.34|900.45|883.35|900.71|883.61|900.44|883.34|18
1652175680000|2022-05-10 09:41:20|900.46|883.36|899.69|882.59|900.46|883.36|899.59|882.49|19
1652175690000|2022-05-10 09:41:30|899.59|882.49|899.63|882.53|899.63|882.53|898.86|881.76|26
1652175700000|2022-05-10 09:41:40|899.62|882.52|899.55|882.45|899.67|882.57|899.53|882.43|10
1652175710000|2022-05-10 09:41:50|899.63|882.53|900.24|883.14|900.24|883.14|899.63|882.53|21
1652175720000|2022-05-10 09:42:00|900.17|883.07|901.69|884.59|901.69|884.59|900.14|883.04|29
1652175730000|2022-05-10 09:42:10|901.68|884.58|901|883.9|901.68|884.58|901|883.9|11
1652175740000|2022-05-10 09:42:20|901.07|883.97|900.71|883.61|901.07|883.97|900.38|883.28|11
1652175750000|2022-05-10 09:42:30|901.03|883.93|900.4|883.3|901.03|883.93|900.4|883.3|16
1652175760000|2022-05-10 09:42:40|900.45|883.35|899.55|882.45|900.46|883.36|899.48|882.38|18
1652175770000|2022-05-10 09:42:50|899.65|882.55|898.58|881.48|899.65|882.55|898.44|881.34|16
1652175780000|2022-05-10 09:43:00|898.65|881.55|898.45|881.35|898.81|881.71|898.45|881.35|20
1652175790000|2022-05-10 09:43:10|898.44|881.34|896.85|879.75|898.46|881.36|896.85|879.75|19
1652175800000|2022-05-10 09:43:20|896.72|879.62|896.52|879.42|896.79|879.69|896.4|879.3|18
1652175810000|2022-05-10 09:43:30|896.54|879.44|896.34|879.24|896.56|879.46|896.19|879.09|14
1652175820000|2022-05-10 09:43:40|896.14|879.04|895.88|878.78|896.14|879.04|895.82|878.72|11
1652175830000|2022-05-10 09:43:50|895.98|878.88|895.98|878.88|895.98|878.88|895.98|878.88|1
1652175840000|2022-05-10 09:44:00|895.88|878.78|895.4|878.3|896.01|878.91|895.4|878.3|17
1652175850000|2022-05-10 09:44:10|895.42|878.32|895.77|878.67|895.78|878.68|895.33|878.23|17
1652175860000|2022-05-10 09:44:20|895.82|878.72|896.23|879.13|896.23|879.13|895.75|878.65|12
1652175870000|2022-05-10 09:44:30|896.24|879.14|895.65|878.55|896.24|879.14|895.48|878.38|12
1652175880000|2022-05-10 09:44:40|895.73|878.63|895.4|878.3|895.95|878.85|895.4|878.3|16
1652175890000|2022-05-10 09:44:50|895.44|878.34|895.82|878.72|895.87|878.77|895.38|878.28|29
1652175900000|2022-05-10 09:45:00|895.52|878.42|895.23|878.13|895.89|878.79|895.23|878.13|18
1652175910000|2022-05-10 09:45:10|895.2|878.1|895.57|878.47|895.78|878.68|895.05|877.95|19
1652175920000|2022-05-10 09:45:20|895.56|878.46|895.59|878.49|895.76|878.66|895.55|878.45|13
1652175930000|2022-05-10 09:45:30|895.33|878.23|895.82|878.72|895.82|878.72|895.33|878.23|19
1652175940000|2022-05-10 09:45:40|895.71|878.61|894.45|877.35|895.71|878.61|894.45|877.35|22
1652175950000|2022-05-10 09:45:50|894.46|877.36|894.03|876.93|894.46|877.36|894.01|876.91|21
1652175960000|2022-05-10 09:46:00|894.06|876.96|894.85|877.75|894.85|877.75|894.02|876.92|20
1652175970000|2022-05-10 09:46:10|894.63|877.53|894.18|877.08|894.63|877.53|894.1|877|13
1652175980000|2022-05-10 09:46:20|894.17|877.07|894.15|877.05|894.2|877.1|894.04|876.94|16
1652175990000|2022-05-10 09:46:30|894.16|877.06|894.83|877.73|894.83|877.73|894.09|876.99|16
1652176000000|2022-05-10 09:46:40|894.86|877.76|894.7|877.6|894.86|877.76|894.54|877.44|11
1652176010000|2022-05-10 09:46:50|894.62|877.52|894.77|877.67|894.82|877.72|894.55|877.45|7
1652176020000|2022-05-10 09:47:00|894.78|877.68|895.85|878.75|896.01|878.91|894.74|877.64|10
1652176030000|2022-05-10 09:47:10|895.74|878.64|896.62|879.52|896.66|879.56|895.74|878.64|15
1652176040000|2022-05-10 09:47:20|896.47|879.37|896.35|879.25|896.62|879.52|896.34|879.24|11
1652176050000|2022-05-10 09:47:30|896.21|879.11|896.56|879.46|896.6|879.5|896.21|879.11|9
1652176060000|2022-05-10 09:47:40|896.7|879.6|897.45|880.35|897.68|880.58|896.7|879.6|15
1652176070000|2022-05-10 09:47:50|897.42|880.32|897.33|880.23|898.01|880.91|897.33|880.23|12
1652176080000|2022-05-10 09:48:00|897.34|880.24|897.28|880.18|897.37|880.27|897.09|879.99|25
1652176090000|2022-05-10 09:48:10|897.56|880.46|897.84|880.74|897.93|880.83|897.15|880.05|20
1652176100000|2022-05-10 09:48:20|897.78|880.68|898.67|881.57|899.02|881.92|897.78|880.68|10
1652176110000|2022-05-10 09:48:30|898.63|881.53|898.11|881.01|898.96|881.86|898.11|881.01|17
1652176120000|2022-05-10 09:48:40|898.12|881.02|897.57|880.47|898.12|881.02|897.49|880.39|10
1652176130000|2022-05-10 09:48:50|897.52|880.42|897.48|880.38|897.55|880.45|897.48|880.38|11
1652176140000|2022-05-10 09:49:00|897.39|880.29|897.22|880.12|897.46|880.36|897.03|879.93|12
1652176150000|2022-05-10 09:49:10|897.5|880.4|898.43|881.33|898.57|881.47|897.39|880.29|17
1652176160000|2022-05-10 09:49:20|898.49|881.39|899.6|882.5|899.6|882.5|898.49|881.39|14
1652176170000|2022-05-10 09:49:30|899.69|882.59|900.7|883.6|900.7|883.6|899.62|882.52|16
1652176180000|2022-05-10 09:49:40|900.38|883.28|899.82|882.72|900.38|883.28|899.3|882.2|28
1652176190000|2022-05-10 09:49:50|899.42|882.32|898.11|881.01|899.47|882.37|898.1|881|19
1652176200000|2022-05-10 09:50:00|898.09|880.99|898.65|881.55|898.7|881.6|898.09|880.99|21
1652176210000|2022-05-10 09:50:10|898.94|881.84|898.2|881.1|898.99|881.89|898.14|881.04|17
1652176220000|2022-05-10 09:50:20|898.17|881.07|897.5|880.4|898.17|881.07|897.5|880.4|7
1652176230000|2022-05-10 09:50:30|897.48|880.38|897.19|880.09|897.48|880.38|897.19|880.09|13
1652176240000|2022-05-10 09:50:40|897.12|880.02|896.85|879.75|897.12|880.02|896.26|879.16|16
1652176250000|2022-05-10 09:50:50|896.83|879.73|896.03|878.93|896.83|879.73|896.03|878.93|19
1652176260000|2022-05-10 09:51:00|896.01|878.91|895.74|878.64|896.03|878.93|895.72|878.62|12
1652176270000|2022-05-10 09:51:10|895.99|878.89|894.63|877.53|896.02|878.92|894.43|877.33|23
1652176280000|2022-05-10 09:51:20|894.82|877.72|894.87|877.77|894.88|877.78|894.81|877.71|11
1652176290000|2022-05-10 09:51:30|894.88|877.78|895.63|878.53|895.63|878.53|894.88|877.78|9
1652176300000|2022-05-10 09:51:40|895.62|878.52|895.13|878.03|895.62|878.52|895.13|878.03|5
1652176310000|2022-05-10 09:51:50|895.12|878.02|894.9|877.8|895.46|878.36|894.9|877.8|12
1652176320000|2022-05-10 09:52:00|894.95|877.85|894.46|877.36|895.04|877.94|894.46|877.36|13
1652176330000|2022-05-10 09:52:10|894.57|877.47|894.37|877.27|894.6|877.5|894.37|877.27|8
1652176340000|2022-05-10 09:52:20|894.49|877.39|895.06|877.96|895.08|877.98|894.48|877.38|12
1652176350000|2022-05-10 09:52:30|895.05|877.95|895.02|877.92|895.07|877.97|895.02|877.92|7
1652176360000|2022-05-10 09:52:40|895.04|877.94|894.61|877.51|895.04|877.94|894.59|877.49|11
1652176370000|2022-05-10 09:52:50|894.66|877.56|895.04|877.94|895.06|877.96|894.64|877.54|14
1652176380000|2022-05-10 09:53:00|895.06|877.96|894.95|877.85|895.08|877.98|894.95|877.85|3
1652176390000|2022-05-10 09:53:10|895|877.9|895.06|877.96|895.06|877.96|894.94|877.84|10
1652176400000|2022-05-10 09:53:20|895.01|877.91|895.01|877.91|895.01|877.91|895.01|877.91|1
1652176410000|2022-05-10 09:53:30|895.02|877.92|894.95|877.85|895.03|877.93|894.95|877.85|5
1652176420000|2022-05-10 09:53:40|894.97|877.87|895.09|877.99|895.09|877.99|894.97|877.87|2
1652176430000|2022-05-10 09:53:50|895.12|878.02|895.4|878.3|895.77|878.67|895.12|878.02|10
1652176440000|2022-05-10 09:54:00|895.15|878.05|895.85|878.75|895.85|878.75|895.15|878.05|5
1652176450000|2022-05-10 09:54:10|895.49|878.39|895.02|877.92|895.49|878.39|894.86|877.76|12
1652176460000|2022-05-10 09:54:20|895.04|877.94|893.76|876.66|895.04|877.94|893.68|876.58|16
1652176470000|2022-05-10 09:54:30|893.75|876.65|893.97|876.87|894.07|876.97|893.75|876.65|20
1652176480000|2022-05-10 09:54:40|894.07|876.97|893.05|875.95|894.07|876.97|893.05|875.95|4
1652176490000|2022-05-10 09:54:50|893.01|875.91|892.4|875.3|893.02|875.92|892.36|875.26|10
1652176500000|2022-05-10 09:55:00|892.46|875.36|891.87|874.77|892.48|875.38|891.83|874.73|13
1652176510000|2022-05-10 09:55:10|891.92|874.82|891.66|874.56|892.11|875.01|891.66|874.56|17
1652176520000|2022-05-10 09:55:20|891.69|874.59|891.7|874.6|892|874.9|891.61|874.51|12
1652176530000|2022-05-10 09:55:30|891.78|874.68|893.06|875.96|893.06|875.96|891.74|874.64|28
1652176540000|2022-05-10 09:55:40|893.18|876.08|893.39|876.29|893.92|876.82|893.18|876.08|27
1652176550000|2022-05-10 09:55:50|893.35|876.25|893.86|876.76|893.86|876.76|893.31|876.21|12
1652176560000|2022-05-10 09:56:00|893.92|876.82|893.77|876.67|893.92|876.82|893.27|876.17|23
1652176570000|2022-05-10 09:56:10|893.93|876.83|894.28|877.18|894.84|877.74|893.93|876.83|19
1652176580000|2022-05-10 09:56:20|894.26|877.16|893.37|876.27|894.29|877.19|893.37|876.27|11
1652176590000|2022-05-10 09:56:30|893.29|876.19|893.29|876.19|893.29|876.19|893.25|876.15|11
1652176600000|2022-05-10 09:56:40|893.25|876.15|893.09|875.99|893.28|876.18|892.91|875.81|9
1652176610000|2022-05-10 09:56:50|893.08|875.98|893|875.9|893.08|875.98|892.98|875.88|8
1652176620000|2022-05-10 09:57:00|892.98|875.88|892.99|875.89|893.08|875.98|892.94|875.84|5
1652176630000|2022-05-10 09:57:10|892.95|875.85|891.7|874.6|892.99|875.89|891.5|874.4|26
1652176640000|2022-05-10 09:57:20|891.51|874.41|891.87|874.77|891.87|874.77|891.51|874.41|10
1652176650000|2022-05-10 09:57:30|891.82|874.72|890.6|873.5|891.82|874.72|890.59|873.49|10
1652176660000|2022-05-10 09:57:40|890.64|873.54|890.68|873.58|890.68|873.58|889.09|871.99|26
1652176670000|2022-05-10 09:57:50|890.52|873.42|890.88|873.78|891.09|873.99|890.52|873.42|14
1652176680000|2022-05-10 09:58:00|890.96|873.86|891.12|874.02|891.22|874.12|890.96|873.86|18
1652176690000|2022-05-10 09:58:10|891.04|873.94|890.84|873.74|891.1|874|890.75|873.65|12
1652176700000|2022-05-10 09:58:20|890.85|873.75|890.19|873.09|890.85|873.75|890.19|873.09|9
1652176710000|2022-05-10 09:58:30|890.13|873.03|890.13|873.03|890.46|873.36|890.1|873|11
1652176720000|2022-05-10 09:58:40|890.11|873.01|890.87|873.77|890.87|873.77|890.01|872.91|16
1652176730000|2022-05-10 09:58:50|890.9|873.8|891.7|874.6|891.77|874.67|890.78|873.68|19
1652176740000|2022-05-10 09:59:00|891.68|874.58|891.15|874.05|891.68|874.58|890.68|873.58|29
1652176750000|2022-05-10 09:59:10|891.17|874.07|891.04|873.94|891.17|874.07|891.04|873.94|3
1652176760000|2022-05-10 09:59:20|891.01|873.91|890.79|873.69|891.04|873.94|890.72|873.62|13
1652176770000|2022-05-10 09:59:30|890.65|873.55|889.05|871.95|890.65|873.55|889|871.9|17
1652176780000|2022-05-10 09:59:40|889.07|871.97|889.92|872.82|890.14|873.04|889.07|871.97|20
1652176790000|2022-05-10 09:59:50|890.16|873.06|890.08|872.98|890.24|873.14|890.08|872.98|17
1652176800000|2022-05-10 10:00:00|890.09|872.99|890.82|873.72|890.85|873.75|889.85|872.75|24
1652176810000|2022-05-10 10:00:10|890.81|873.71|890.38|873.28|891.09|873.99|890.38|873.28|17
1652176820000|2022-05-10 10:00:20|890.4|873.3|890.45|873.35|890.67|873.57|890.4|873.3|9
1652176830000|2022-05-10 10:00:30|890.34|873.24|890.06|872.96|890.34|873.24|890.06|872.96|8
1652176840000|2022-05-10 10:00:40|890.07|872.97|888.38|871.28|890.07|872.97|888.38|871.28|28
1652176850000|2022-05-10 10:00:50|888.29|871.19|887.82|870.72|888.31|871.21|887.16|870.06|27
1652176860000|2022-05-10 10:01:00|887.99|870.89|889.7|872.6|889.79|872.69|887.84|870.74|25
1652176870000|2022-05-10 10:01:10|889.64|872.54|889.43|872.33|890.06|872.96|889.4|872.3|23
1652176880000|2022-05-10 10:01:20|889.39|872.29|889.05|871.95|889.39|872.29|888.86|871.76|26
1652176890000|2022-05-10 10:01:30|889.06|871.96|889.97|872.87|889.97|872.87|889.05|871.95|10
1652176900000|2022-05-10 10:01:40|890.07|872.97|889.93|872.83|890.1|873|889.48|872.38|21
1652176910000|2022-05-10 10:01:50|889.94|872.84|889.72|872.62|889.94|872.84|889.72|872.62|17
1652176920000|2022-05-10 10:02:00|889.98|872.88|889.96|872.86|890.15|873.05|889.93|872.83|19
1652176930000|2022-05-10 10:02:10|889.93|872.83|889.39|872.29|889.94|872.84|889.38|872.28|12
1652176940000|2022-05-10 10:02:20|889.38|872.28|889.72|872.62|889.72|872.62|889.28|872.18|9
1652176950000|2022-05-10 10:02:30|889.75|872.65|890.22|873.12|890.23|873.13|889.75|872.65|15
1652176960000|2022-05-10 10:02:40|890.31|873.21|890.84|873.74|890.95|873.85|890.23|873.13|10
1652176970000|2022-05-10 10:02:50|890.85|873.75|891.63|874.53|891.71|874.61|890.79|873.69|18
1652176980000|2022-05-10 10:03:00|891.83|874.73|893.19|876.09|893.2|876.1|891.83|874.73|19
1652176990000|2022-05-10 10:03:10|893.15|876.05|893.16|876.06|893.16|876.06|893.15|876.05|2
1652177000000|2022-05-10 10:03:20|893.98|876.88|895.09|877.99|895.28|878.18|893.98|876.88|34
1652177010000|2022-05-10 10:03:30|895.22|878.12|894.88|877.78|895.28|878.18|894.88|877.78|21
1652177020000|2022-05-10 10:03:40|895.05|877.95|892.84|875.74|895.05|877.95|892.51|875.41|33
1652177030000|2022-05-10 10:03:50|892.97|875.87|892.16|875.06|893.05|875.95|892.02|874.92|11
1652177040000|2022-05-10 10:04:00|892.12|875.02|890.3|873.2|892.12|875.02|890.3|873.2|18
1652177050000|2022-05-10 10:04:10|890.34|873.24|889.77|872.67|890.34|873.24|889.72|872.62|23
1652177060000|2022-05-10 10:04:20|889.76|872.66|888.29|871.19|889.84|872.74|888.29|871.19|13
1652177070000|2022-05-10 10:04:30|888.26|871.16|887.62|870.52|888.57|871.47|886.99|869.89|23
1652177080000|2022-05-10 10:04:40|887.63|870.53|888.58|871.48|888.67|871.57|887.63|870.53|11
1652177090000|2022-05-10 10:04:50|888.89|871.79|889.04|871.94|889.08|871.98|888.89|871.79|18
1652177100000|2022-05-10 10:05:00|889.06|871.96|891.06|873.96|891.06|873.96|888.88|871.78|31
1652177110000|2022-05-10 10:05:10|891.15|874.05|891.6|874.5|891.98|874.88|890.95|873.85|24
1652177120000|2022-05-10 10:05:20|891.64|874.54|892.5|875.4|892.5|875.4|891.56|874.46|13
1652177130000|2022-05-10 10:05:30|892.67|875.57|892.95|875.85|893.51|876.41|892.61|875.51|28
1652177140000|2022-05-10 10:05:40|892.99|875.89|892.95|875.85|893|875.9|892.91|875.81|18
1652177150000|2022-05-10 10:05:50|892.97|875.87|892.49|875.39|892.99|875.89|892.45|875.35|18
1652177160000|2022-05-10 10:06:00|892.51|875.41|892.57|875.47|892.69|875.59|892.47|875.37|11
1652177170000|2022-05-10 10:06:10|892.69|875.59|892.72|875.62|892.72|875.62|892.45|875.35|13
1652177180000|2022-05-10 10:06:20|892.96|875.86|893.55|876.45|893.64|876.54|892.96|875.86|17
1652177190000|2022-05-10 10:06:30|893.65|876.55|894.95|877.85|895.05|877.95|893.57|876.47|24
1652177200000|2022-05-10 10:06:40|895.26|878.16|895.34|878.24|895.34|878.24|895.08|877.98|8
1652177210000|2022-05-10 10:06:50|895.25|878.15|895.35|878.25|895.45|878.35|895.25|878.15|10
1652177220000|2022-05-10 10:07:00|895.43|878.33|895.26|878.16|895.43|878.33|895.26|878.16|15
1652177230000|2022-05-10 10:07:10|895.22|878.12|895.26|878.16|895.26|878.16|895.22|878.12|9
1652177240000|2022-05-10 10:07:20|895.27|878.17|894.42|877.32|895.27|878.17|894.41|877.31|17
1652177250000|2022-05-10 10:07:30|894.27|877.17|893.96|876.86|894.3|877.2|893.79|876.69|21
1652177260000|2022-05-10 10:07:40|893.92|876.82|895.09|877.99|895.09|877.99|893.85|876.75|12
1652177270000|2022-05-10 10:07:50|894.98|877.88|894.11|877.01|894.98|877.88|894.09|876.99|14
1652177280000|2022-05-10 10:08:00|894.12|877.02|893.59|876.49|894.27|877.17|893.59|876.49|17
1652177290000|2022-05-10 10:08:10|893.17|876.07|894.69|877.59|894.77|877.67|893.16|876.06|27
1652177300000|2022-05-10 10:08:20|894.9|877.8|894.54|877.44|895.17|878.07|894.54|877.44|21
1652177310000|2022-05-10 10:08:30|894.29|877.19|894.37|877.27|894.61|877.51|894.27|877.17|17
1652177320000|2022-05-10 10:08:40|894.24|877.14|893.01|875.91|894.27|877.17|893.01|875.91|22
1652177330000|2022-05-10 10:08:50|893.07|875.97|893.03|875.93|893.09|875.99|891.97|874.87|21
1652177340000|2022-05-10 10:09:00|893.01|875.91|892.82|875.72|893.1|876|892.82|875.72|11
1652177350000|2022-05-10 10:09:10|892.73|875.63|892.96|875.86|893.02|875.92|892.3|875.2|22
1652177360000|2022-05-10 10:09:20|892.92|875.82|893.24|876.14|893.27|876.17|892.82|875.72|18
1652177370000|2022-05-10 10:09:30|893.13|876.03|894.6|877.5|894.68|877.58|893.12|876.02|22
1652177380000|2022-05-10 10:09:40|894.56|877.46|895.49|878.39|895.52|878.42|894.54|877.44|23
1652177390000|2022-05-10 10:09:50|895.24|878.14|894.87|877.77|895.24|878.14|894.83|877.73|13
1652177400000|2022-05-10 10:10:00|894.88|877.78|894.95|877.85|894.95|877.85|894.65|877.55|18
1652177410000|2022-05-10 10:10:10|894.96|877.86|896.8|879.7|896.93|879.83|894.91|877.81|25
1652177420000|2022-05-10 10:10:20|896.78|879.68|896.7|879.6|896.8|879.7|896.7|879.6|10
1652177440000|2022-05-10 10:10:40|896.74|879.64|896.57|879.47|896.75|879.65|896.55|879.45|15
1652177450000|2022-05-10 10:10:50|896.6|879.5|896.37|879.27|896.6|879.5|896.08|878.98|16
1652177460000|2022-05-10 10:11:00|896.33|879.23|896.95|879.85|897.1|880|896.33|879.23|4
1652177470000|2022-05-10 10:11:10|897.11|880.01|896.95|879.85|897.11|880.01|896.95|879.85|5
1652177480000|2022-05-10 10:11:20|896.92|879.82|896.09|878.99|896.92|879.82|896.09|878.99|24
1652177490000|2022-05-10 10:11:30|896.28|879.18|895.1|878|896.28|879.18|895.09|877.99|21
1652177500000|2022-05-10 10:11:40|895.07|877.97|893.41|876.31|895.07|877.97|893.41|876.31|27
1652177510000|2022-05-10 10:11:50|893.42|876.32|894.22|877.12|894.28|877.18|893|875.9|26
1652177520000|2022-05-10 10:12:00|894.23|877.13|894.57|877.47|894.7|877.6|894.18|877.08|27
1652177530000|2022-05-10 10:12:10|894.7|877.6|894.92|877.82|894.95|877.85|894.62|877.52|18
1652177540000|2022-05-10 10:12:20|894.91|877.81|895.29|878.19|895.29|878.19|894.85|877.75|17
1652177550000|2022-05-10 10:12:30|895.15|878.05|895.06|877.96|895.19|878.09|895.05|877.95|9
1652177560000|2022-05-10 10:12:40|895.07|877.97|895.02|877.92|895.15|878.05|894.99|877.89|12
1652177570000|2022-05-10 10:12:50|894.83|877.73|894.15|877.05|895|877.9|894.15|877.05|17
1652177580000|2022-05-10 10:13:00|894.14|877.04|893.08|875.98|894.2|877.1|893.07|875.97|17
1652177590000|2022-05-10 10:13:10|893.06|875.96|891.92|874.82|893.06|875.96|891.86|874.76|21
1652177600000|2022-05-10 10:13:20|891.94|874.84|891.98|874.88|892.05|874.95|891.75|874.65|20
1652177610000|2022-05-10 10:13:30|891.96|874.86|891.84|874.74|892.08|874.98|891.55|874.45|15
1652177620000|2022-05-10 10:13:40|891.73|874.63|891.38|874.28|891.73|874.63|891.37|874.27|9
1652177630000|2022-05-10 10:13:50|891.54|874.44|892.09|874.99|892.09|874.99|891.54|874.44|20
1652177640000|2022-05-10 10:14:00|892|874.9|892.4|875.3|892.51|875.41|892|874.9|11
1652177650000|2022-05-10 10:14:10|892.44|875.34|892.47|875.37|892.5|875.4|892.3|875.2|18
1652177660000|2022-05-10 10:14:20|892.8|875.7|892.87|875.77|892.9|875.8|892.8|875.7|5
1652177670000|2022-05-10 10:14:30|892.86|875.76|891.48|874.38|892.86|875.76|891.47|874.37|19
1652177680000|2022-05-10 10:14:40|891.55|874.45|891.63|874.53|891.71|874.61|891.44|874.34|13
1652177690000|2022-05-10 10:14:50|891.56|874.46|891.82|874.72|891.82|874.72|891.25|874.15|19
1652177700000|2022-05-10 10:15:00|891.74|874.64|893.19|876.09|893.29|876.19|891.72|874.62|29
1652177710000|2022-05-10 10:15:10|893.34|876.24|894.14|877.04|894.52|877.42|893.34|876.24|21
1652177720000|2022-05-10 10:15:20|894.19|877.09|893.89|876.79|894.19|877.09|893.87|876.77|6
1652177730000|2022-05-10 10:15:30|894.28|877.18|893.17|876.07|894.28|877.18|893.15|876.05|18
1652177740000|2022-05-10 10:15:40|892.88|875.78|892.33|875.23|892.92|875.82|891.98|874.88|25
1652177750000|2022-05-10 10:15:50|892.43|875.33|892.33|875.23|892.56|875.46|892.03|874.93|22
1652177760000|2022-05-10 10:16:00|892.27|875.17|891.28|874.18|892.27|875.17|891.21|874.11|16
1652177770000|2022-05-10 10:16:10|890.73|873.63|890.18|873.08|890.83|873.73|890.01|872.91|26
1652177780000|2022-05-10 10:16:20|890.19|873.09|889.29|872.19|890.19|873.09|889.1|872|23
1652177790000|2022-05-10 10:16:30|889.27|872.17|888.5|871.4|889.27|872.17|888.31|871.21|19
1652177800000|2022-05-10 10:16:40|888.57|871.47|888.84|871.74|888.94|871.84|888.49|871.39|23
1652177810000|2022-05-10 10:16:50|888.83|871.73|890.1|873|890.4|873.3|888.83|871.73|27
1652177820000|2022-05-10 10:17:00|890.06|872.96|889.83|872.73|890.2|873.1|889.36|872.26|31
1652177830000|2022-05-10 10:17:10|889.85|872.75|890.45|873.35|890.69|873.59|889.63|872.53|18
1652177840000|2022-05-10 10:17:20|890.75|873.65|892.27|875.17|892.27|875.17|890.66|873.56|27
1652177850000|2022-05-10 10:17:30|892.26|875.16|893.7|876.6|893.7|876.6|891.81|874.71|25
1652177860000|2022-05-10 10:17:40|893.68|876.58|895.57|878.47|895.76|878.66|893.1|876|28
1652177870000|2022-05-10 10:17:50|895.19|878.09|895.24|878.14|895.68|878.58|895.19|878.09|16
1652177880000|2022-05-10 10:18:00|895.06|877.96|895.6|878.5|895.78|878.68|895.06|877.96|19
1652177890000|2022-05-10 10:18:10|895.61|878.51|896.47|879.37|896.47|879.37|895.59|878.49|15
1652177900000|2022-05-10 10:18:20|896.48|879.38|896.4|879.3|896.48|879.38|896.12|879.02|12
1652177910000|2022-05-10 10:18:30|896.36|879.26|896.42|879.32|896.42|879.32|896.36|879.26|3
1652177920000|2022-05-10 10:18:40|897.26|880.16|897.91|880.81|897.98|880.88|897.07|879.97|25
1652177930000|2022-05-10 10:18:50|897.8|880.7|897.67|880.57|897.8|880.7|897.54|880.44|15
1652177940000|2022-05-10 10:19:00|897.73|880.63|897.73|880.63|897.79|880.69|897.71|880.61|11
1652177950000|2022-05-10 10:19:10|897.77|880.67|899.13|882.03|899.27|882.17|897.63|880.53|22
1652177960000|2022-05-10 10:19:20|899.27|882.17|898.79|881.69|899.27|882.17|898.79|881.69|3
1652177970000|2022-05-10 10:19:30|899.19|882.09|898.24|881.14|899.19|882.09|897.99|880.89|21
1652177980000|2022-05-10 10:19:40|898.25|881.15|898.05|880.95|898.25|881.15|898.05|880.95|5
1652177990000|2022-05-10 10:19:50|898.03|880.93|898.11|881.01|898.18|881.08|898.03|880.93|15
1652178000000|2022-05-10 10:20:00|898.1|881|898.34|881.24|898.41|881.31|897.66|880.56|29
1652178010000|2022-05-10 10:20:10|898.36|881.26|898.2|881.1|898.89|881.79|898.14|881.04|20
1652178020000|2022-05-10 10:20:20|898.21|881.11|897.25|880.15|898.21|881.11|897.24|880.14|18
1652178030000|2022-05-10 10:20:30|897.15|880.05|897.49|880.39|897.53|880.43|897.14|880.04|20
1652178040000|2022-05-10 10:20:40|897.47|880.37|897.3|880.2|897.72|880.62|897.21|880.11|22
1652178050000|2022-05-10 10:20:50|897.34|880.24|897.43|880.33|897.63|880.53|897.3|880.2|21
1652178060000|2022-05-10 10:21:00|897.59|880.49|897.69|880.59|897.76|880.66|897.28|880.18|25
1652178070000|2022-05-10 10:21:10|897.7|880.6|898.04|880.94|898.07|880.97|897.7|880.6|17
1652178080000|2022-05-10 10:21:20|898.06|880.96|898.08|880.98|898.08|880.98|897.6|880.5|12
1652178090000|2022-05-10 10:21:30|898.09|880.99|898.18|881.08|898.18|881.08|898.09|880.99|4
1652178100000|2022-05-10 10:21:40|898.19|881.09|897.54|880.44|898.2|881.1|897.54|880.44|12
1652178110000|2022-05-10 10:21:50|897.47|880.37|897.41|880.31|897.57|880.47|897.35|880.25|19
1652178120000|2022-05-10 10:22:00|897.42|880.32|897.59|880.49|897.61|880.51|896.97|879.87|26
1652178130000|2022-05-10 10:22:10|897.64|880.54|897.88|880.78|898.01|880.91|897.64|880.54|12
1652178140000|2022-05-10 10:22:20|897.9|880.8|897.89|880.79|897.9|880.8|897.86|880.76|4
1652178150000|2022-05-10 10:22:30|897.86|880.76|899.33|882.23|899.47|882.37|897.86|880.76|17
1652178160000|2022-05-10 10:22:40|899.34|882.24|899.03|881.93|899.36|882.26|899|881.9|21
1652178170000|2022-05-10 10:22:50|898.88|881.78|898.14|881.04|899.04|881.94|898.13|881.03|21
1652178180000|2022-05-10 10:23:00|898.17|881.07|898.28|881.18|898.39|881.29|898.09|880.99|21
1652178190000|2022-05-10 10:23:10|898.29|881.19|900.4|883.3|900.45|883.35|898.29|881.19|22
1652178200000|2022-05-10 10:23:20|900.42|883.32|899.95|882.85|900.44|883.34|899.79|882.69|12
1652178210000|2022-05-10 10:23:30|899.96|882.86|901.9|884.8|901.9|884.8|899.86|882.76|28
1652178220000|2022-05-10 10:23:40|902.03|884.93|901.89|884.79|902.09|884.99|901.74|884.64|14
1652178230000|2022-05-10 10:23:50|901.85|884.75|901.39|884.29|902.12|885.02|901.34|884.24|27
1652178240000|2022-05-10 10:24:00|901.61|884.51|902.99|885.89|903.01|885.91|901.44|884.34|32
1652178250000|2022-05-10 10:24:10|903.07|885.97|903.02|885.92|904.1|887|903.02|885.92|19
1652178260000|2022-05-10 10:24:20|903.1|886|902.82|885.72|903.36|886.26|902.57|885.47|20
1652178270000|2022-05-10 10:24:30|902.83|885.73|902.51|885.41|902.84|885.74|902.51|885.41|7
1652178280000|2022-05-10 10:24:40|902.44|885.34|902.2|885.1|902.5|885.4|902.2|885.1|13
1652178290000|2022-05-10 10:24:50|902.21|885.11|901.6|884.5|902.38|885.28|901.6|884.5|15
1652178300000|2022-05-10 10:25:00|901.58|884.48|901.36|884.26|901.64|884.54|901.36|884.26|7
1652178310000|2022-05-10 10:25:10|901.37|884.27|900.4|883.3|901.37|884.27|900.4|883.3|15
1652178320000|2022-05-10 10:25:20|900.42|883.32|900.82|883.72|900.82|883.72|900.1|883|17
1652178330000|2022-05-10 10:25:30|900.86|883.76|901.04|883.94|901.08|883.98|900.86|883.76|7
1652178340000|2022-05-10 10:25:40|901.08|883.98|901.22|884.12|901.22|884.12|901.08|883.98|6
1652178350000|2022-05-10 10:25:50|901.21|884.11|901.2|884.1|901.21|884.11|901.15|884.05|6
1652178360000|2022-05-10 10:26:00|900.85|883.75|900.88|883.78|900.98|883.88|900.84|883.74|6
1652178370000|2022-05-10 10:26:10|900.87|883.77|900.81|883.71|900.87|883.77|900.46|883.36|12
1652178380000|2022-05-10 10:26:20|900.82|883.72|901.76|884.66|901.76|884.66|900.82|883.72|11
1652178390000|2022-05-10 10:26:30|901.75|884.65|901.86|884.76|901.86|884.76|901.67|884.57|6
1652178400000|2022-05-10 10:26:40|901.91|884.81|902.23|885.13|902.77|885.67|901.91|884.81|13
1652178410000|2022-05-10 10:26:50|902.28|885.18|902.63|885.53|902.63|885.53|902.25|885.15|10
1652178420000|2022-05-10 10:27:00|902.49|885.39|903.08|885.98|903.1|886|902.46|885.36|19
1652178430000|2022-05-10 10:27:10|903.11|886.01|903.07|885.97|903.18|886.08|902.93|885.83|23
1652178440000|2022-05-10 10:27:20|903.18|886.08|903.18|886.08|903.18|886.08|903.13|886.03|3
1652178450000|2022-05-10 10:27:30|903.17|886.07|903.06|885.96|903.2|886.1|902.89|885.79|12
1652178460000|2022-05-10 10:27:40|903.08|885.98|903|885.9|903.08|885.98|903|885.9|11
1652178470000|2022-05-10 10:27:50|902.97|885.87|902.93|885.83|903.07|885.97|902.83|885.73|15
1652178480000|2022-05-10 10:28:00|902.92|885.82|902.94|885.84|903.09|885.99|902.91|885.81|14
1652178490000|2022-05-10 10:28:10|902.98|885.88|902.48|885.38|903.01|885.91|902.32|885.22|13
1652178500000|2022-05-10 10:28:20|902.42|885.32|901.5|884.4|902.42|885.32|901.5|884.4|11
1652178510000|2022-05-10 10:28:30|901.47|884.37|901.21|884.11|901.77|884.67|901.18|884.08|17
1652178520000|2022-05-10 10:28:40|901.2|884.1|902.02|884.92|902.02|884.92|901.2|884.1|16
1652178530000|2022-05-10 10:28:50|902.01|884.91|902.1|885|902.16|885.06|902.01|884.91|18
1652178540000|2022-05-10 10:29:00|902.2|885.1|902.3|885.2|902.77|885.67|902.2|885.1|17
1652178550000|2022-05-10 10:29:10|902.26|885.16|902.02|884.92|902.27|885.17|901.96|884.86|19
1652178560000|2022-05-10 10:29:20|901.99|884.89|901.92|884.82|901.99|884.89|901.28|884.18|19
1652178570000|2022-05-10 10:29:30|901.97|884.87|901.84|884.74|901.97|884.87|901.38|884.28|22
1652178580000|2022-05-10 10:29:40|901.83|884.73|902.28|885.18|902.28|885.18|901.75|884.65|20
1652178590000|2022-05-10 10:29:50|902.27|885.17|902.66|885.56|902.67|885.57|902.22|885.12|12
1652178600000|2022-05-10 10:30:00|902.65|885.55|903.18|886.08|903.22|886.12|902.59|885.49|14
1652178610000|2022-05-10 10:30:10|903.25|886.15|903.29|886.19|903.29|886.19|903.25|886.15|2
1652178620000|2022-05-10 10:30:20|903.25|886.15|904.38|887.28|904.77|887.67|903.25|886.15|17
1652178630000|2022-05-10 10:30:30|904.75|887.65|905.69|888.59|905.74|888.64|904.74|887.64|18
1652178640000|2022-05-10 10:30:40|905.79|888.69|905.81|888.71|906.03|888.93|905.77|888.67|18
1652178650000|2022-05-10 10:30:50|905.86|888.76|905.48|888.38|905.86|888.76|905.06|887.96|28
1652178660000|2022-05-10 10:31:00|905.45|888.35|905.23|888.13|905.45|888.35|905.06|887.96|12
1652178670000|2022-05-10 10:31:10|905.22|888.12|904.44|887.34|905.27|888.17|904.44|887.34|17
1652178680000|2022-05-10 10:31:20|904.45|887.35|903.57|886.47|904.53|887.43|903.35|886.25|18
1652178690000|2022-05-10 10:31:30|903.43|886.33|903.37|886.27|903.51|886.41|903.28|886.18|14
1652178700000|2022-05-10 10:31:40|903.36|886.26|902.82|885.72|903.58|886.48|902.82|885.72|21
1652178710000|2022-05-10 10:31:50|902.81|885.71|901.9|884.8|902.94|885.84|901.89|884.79|17
1652178720000|2022-05-10 10:32:00|901.87|884.77|900.42|883.32|901.89|884.79|900.42|883.32|28
1652178730000|2022-05-10 10:32:10|900.24|883.14|899.5|882.4|900.37|883.27|899.32|882.22|23
1652178740000|2022-05-10 10:32:20|899.62|882.52|899.97|882.87|899.97|882.87|899.59|882.49|11
1652178750000|2022-05-10 10:32:30|899.99|882.89|900.51|883.41|900.6|883.5|899.84|882.74|17
1652178760000|2022-05-10 10:32:40|900.26|883.16|900.14|883.04|900.34|883.24|900.06|882.96|11
1652178770000|2022-05-10 10:32:50|900.15|883.05|901.4|884.3|901.42|884.32|900.08|882.98|27
1652178780000|2022-05-10 10:33:00|901.47|884.37|901.31|884.21|901.47|884.37|901.31|884.21|14
1652178790000|2022-05-10 10:33:10|901.01|883.91|900.98|883.88|901.01|883.91|900.95|883.85|7
1652178800000|2022-05-10 10:33:20|900.96|883.86|902.25|885.15|902.37|885.27|900.95|883.85|28
1652178810000|2022-05-10 10:33:30|902.23|885.13|902.42|885.32|902.51|885.41|902.01|884.91|18
1652178820000|2022-05-10 10:33:40|902.45|885.35|902.27|885.17|902.55|885.45|902.27|885.17|16
1652178830000|2022-05-10 10:33:50|902.26|885.16|903.06|885.96|903.06|885.96|902.05|884.95|14
1652178840000|2022-05-10 10:34:00|903.12|886.02|903.8|886.7|903.85|886.75|902.83|885.73|21
1652178850000|2022-05-10 10:34:10|903.82|886.72|903.31|886.21|903.82|886.72|903.19|886.09|13
1652178860000|2022-05-10 10:34:20|903.28|886.18|903.6|886.5|903.6|886.5|903.22|886.12|11
1652178870000|2022-05-10 10:34:30|903.45|886.35|903.67|886.57|903.68|886.58|903.45|886.35|10
1652178880000|2022-05-10 10:34:40|903.41|886.31|903.21|886.11|903.67|886.57|903.14|886.04|20
1652178890000|2022-05-10 10:34:50|903.16|886.06|903.17|886.07|903.2|886.1|903.11|886.01|12
1652178900000|2022-05-10 10:35:00|903.12|886.02|902.42|885.32|903.12|886.02|902.42|885.32|10
1652178910000|2022-05-10 10:35:10|902.59|885.49|902.3|885.2|902.6|885.5|902.3|885.2|10
1652178920000|2022-05-10 10:35:20|902.27|885.17|901.6|884.5|902.28|885.18|901.57|884.47|17
1652178930000|2022-05-10 10:35:30|901.55|884.45|901.84|884.74|901.84|884.74|901.3|884.2|15
1652178940000|2022-05-10 10:35:40|901.83|884.73|901.24|884.14|901.85|884.75|901.24|884.14|12
1652178950000|2022-05-10 10:35:50|901.15|884.05|902.44|885.34|902.45|885.35|900.98|883.88|19
1652178960000|2022-05-10 10:36:00|902.38|885.28|903.25|886.15|903.25|886.15|902.34|885.24|20
1652178970000|2022-05-10 10:36:10|903.11|886.01|904.1|887|904.64|887.54|903.11|886.01|22
1652178980000|2022-05-10 10:36:20|904.09|886.99|904.83|887.73|904.83|887.73|904.02|886.92|16
1652178990000|2022-05-10 10:36:30|904.22|887.12|904|886.9|904.22|887.12|904|886.9|20
1652179000000|2022-05-10 10:36:40|903.96|886.86|904.54|887.44|904.77|887.67|903.96|886.86|12
1652179010000|2022-05-10 10:36:50|904.51|887.41|903.51|886.41|904.51|887.41|903.51|886.41|24
1652179020000|2022-05-10 10:37:00|903.42|886.32|901.62|884.52|903.42|886.32|901.35|884.25|21
1652179030000|2022-05-10 10:37:10|901.6|884.5|900.69|883.59|901.6|884.5|900.69|883.59|24
1652179040000|2022-05-10 10:37:20|900.56|883.46|900.24|883.14|900.84|883.74|900.24|883.14|13
1652179050000|2022-05-10 10:37:30|900.97|883.87|900.68|883.58|900.97|883.87|900.68|883.58|3
1652179060000|2022-05-10 10:37:40|900.29|883.19|900.52|883.42|900.97|883.87|900.25|883.15|21
1652179070000|2022-05-10 10:37:50|900.46|883.36|900.12|883.02|900.46|883.36|899.99|882.89|20
1652179080000|2022-05-10 10:38:00|900.13|883.03|900.39|883.29|900.57|883.47|900.03|882.93|19
1652179090000|2022-05-10 10:38:10|900.41|883.31|900.47|883.37|900.47|883.37|900.28|883.18|15
1652179100000|2022-05-10 10:38:20|900.33|883.23|900.42|883.32|900.71|883.61|900.32|883.22|16
1652179110000|2022-05-10 10:38:30|900.48|883.38|899.96|882.86|900.48|883.38|899.7|882.6|22
1652179120000|2022-05-10 10:38:40|899.81|882.71|899.25|882.15|899.86|882.76|899.25|882.15|22
1652179130000|2022-05-10 10:38:50|899.22|882.12|899.18|882.08|899.26|882.16|899.18|882.08|16
1652179140000|2022-05-10 10:39:00|899.23|882.13|898.22|881.12|899.27|882.17|898.22|881.12|19
1652179150000|2022-05-10 10:39:10|898.24|881.14|898.83|881.73|898.83|881.73|897.69|880.59|13
1652179160000|2022-05-10 10:39:20|898.77|881.67|899.48|882.38|899.86|882.76|898.74|881.64|21
1652179170000|2022-05-10 10:39:30|899.22|882.12|899.06|881.96|899.31|882.21|898.98|881.88|14
1652179180000|2022-05-10 10:39:40|899.05|881.95|899.09|881.99|899.18|882.08|899.04|881.94|7
1652179190000|2022-05-10 10:39:50|899.13|882.03|899.31|882.21|899.39|882.29|899.06|881.96|14
1652179200000|2022-05-10 10:40:00|899.36|882.26|900|882.9|900.01|882.91|899.36|882.26|12
1652179210000|2022-05-10 10:40:10|900.29|883.19|901.23|884.13|901.23|884.13|900.29|883.19|14
1652179220000|2022-05-10 10:40:20|901.94|884.84|901.94|884.84|901.94|884.84|901.94|884.84|1
1652179230000|2022-05-10 10:40:30|901.93|884.83|901.52|884.42|901.93|884.83|901.52|884.42|15
1652179240000|2022-05-10 10:40:40|901.85|884.75|901.05|883.95|901.86|884.76|901.05|883.95|6
1652179250000|2022-05-10 10:40:50|901.09|883.99|900.59|883.49|901.09|883.99|900.5|883.4|22
1652179260000|2022-05-10 10:41:00|900.6|883.5|901.75|884.65|901.87|884.77|900.6|883.5|19
1652179270000|2022-05-10 10:41:10|901.8|884.7|902.2|885.1|902.2|885.1|901.8|884.7|18
1652179280000|2022-05-10 10:41:20|902.13|885.03|901.53|884.43|902.19|885.09|901.53|884.43|15
1652179290000|2022-05-10 10:41:30|901.46|884.36|902.29|885.19|902.29|885.19|901.3|884.2|18
1652179300000|2022-05-10 10:41:40|902.22|885.12|902.24|885.14|902.34|885.24|902.03|884.93|20
1652179310000|2022-05-10 10:41:50|902.3|885.2|902.03|884.93|902.3|885.2|902.01|884.91|12
1652179320000|2022-05-10 10:42:00|902.06|884.96|901.13|884.03|902.07|884.97|901.05|883.95|21
1652179330000|2022-05-10 10:42:10|901.08|883.98|901.59|884.49|901.67|884.57|900.97|883.87|21
1652179340000|2022-05-10 10:42:20|901.56|884.46|902.01|884.91|902.06|884.96|901.39|884.29|29
1652179350000|2022-05-10 10:42:30|902.02|884.92|902.03|884.93|902.03|884.93|901.99|884.89|9
1652179360000|2022-05-10 10:42:40|902.04|884.94|902.2|885.1|902.21|885.11|901.99|884.89|12
1652179370000|2022-05-10 10:42:50|902.21|885.11|902.21|885.11|902.23|885.13|902.16|885.06|10
1652179380000|2022-05-10 10:43:00|902.22|885.12|902.61|885.51|902.69|885.59|902.02|884.92|22
1652179390000|2022-05-10 10:43:10|902.62|885.52|902.25|885.15|902.62|885.52|902.05|884.95|7
1652179400000|2022-05-10 10:43:20|902.22|885.12|902.1|885|902.22|885.12|902.04|884.94|5
1652179410000|2022-05-10 10:43:30|901.95|884.85|901.15|884.05|902.03|884.93|901.01|883.91|19
1652179420000|2022-05-10 10:43:40|901|883.9|900.57|883.47|901.05|883.95|900.57|883.47|10
1652179430000|2022-05-10 10:43:50|900.51|883.41|900.43|883.33|900.6|883.5|900.43|883.33|6
1652179440000|2022-05-10 10:44:00|900.54|883.44|900.11|883.01|900.54|883.44|900.11|883.01|8
1652179450000|2022-05-10 10:44:10|900.06|882.96|899.16|882.06|900.07|882.97|899|881.9|19
1652179460000|2022-05-10 10:44:20|899.19|882.09|899.62|882.52|899.69|882.59|899.07|881.97|13
1652179470000|2022-05-10 10:44:30|899.61|882.51|899.68|882.58|899.71|882.61|899.55|882.45|8
1652179480000|2022-05-10 10:44:40|899.67|882.57|900.33|883.23|900.41|883.31|899.67|882.57|14
1652179490000|2022-05-10 10:44:50|900.34|883.24|900.36|883.26|900.95|883.85|900.29|883.19|17
1652179500000|2022-05-10 10:45:00|900.39|883.29|900.38|883.28|900.66|883.56|900.19|883.09|18
1652179510000|2022-05-10 10:45:10|900.43|883.33|900.61|883.51|901.03|883.93|900.43|883.33|9
1652179520000|2022-05-10 10:45:20|900.52|883.42|899.31|882.21|900.52|883.42|899.31|882.21|10
1652179530000|2022-05-10 10:45:30|899.34|882.24|901.01|883.91|901.07|883.97|899.19|882.09|21
1652179540000|2022-05-10 10:45:40|901.4|884.3|901.92|884.82|901.92|884.82|901|883.9|15
1652179550000|2022-05-10 10:45:50|901.97|884.87|902.23|885.13|902.23|885.13|901.88|884.78|23
1652179560000|2022-05-10 10:46:00|902.24|885.14|902.59|885.49|902.84|885.74|902.24|885.14|18
1652179570000|2022-05-10 10:46:10|902.42|885.32|902.5|885.4|902.64|885.54|902.31|885.21|14
1652179580000|2022-05-10 10:46:20|902.53|885.43|902.21|885.11|902.55|885.45|902.11|885.01|17
1652179590000|2022-05-10 10:46:30|902.24|885.14|902.64|885.54|902.64|885.54|902.24|885.14|7
1652179600000|2022-05-10 10:46:40|902.62|885.52|902.47|885.37|902.72|885.62|902.41|885.31|16
1652179610000|2022-05-10 10:46:50|902.66|885.56|903.8|886.7|903.8|886.7|902.48|885.38|18
1652179620000|2022-05-10 10:47:00|903.44|886.34|903.84|886.74|903.84|886.74|903.44|886.34|10
1652179630000|2022-05-10 10:47:10|903.83|886.73|903.91|886.81|904.11|887.01|903.83|886.73|10
1652179640000|2022-05-10 10:47:20|903.77|886.67|903.2|886.1|904.05|886.95|903.2|886.1|16
1652179650000|2022-05-10 10:47:30|903.41|886.31|902.51|885.41|903.41|886.31|902.51|885.41|10
1652179660000|2022-05-10 10:47:40|902.48|885.38|902.24|885.14|902.63|885.53|902.24|885.14|10
1652179670000|2022-05-10 10:47:50|902.36|885.26|902.54|885.44|902.8|885.7|902.28|885.18|19
1652179680000|2022-05-10 10:48:00|902.53|885.43|903.14|886.04|903.16|886.06|902.41|885.31|13
1652179690000|2022-05-10 10:48:10|903.01|885.91|902.51|885.41|903.02|885.92|902.51|885.41|12
1652179700000|2022-05-10 10:48:20|902.25|885.15|902.7|885.6|902.7|885.6|902.06|884.96|20
1652179710000|2022-05-10 10:48:30|902.74|885.64|902.99|885.89|902.99|885.89|902.61|885.51|16
1652179720000|2022-05-10 10:48:40|903.02|885.92|903.05|885.95|903.12|886.02|902.84|885.74|13
1652179730000|2022-05-10 10:48:50|902.99|885.89|903.06|885.96|903.07|885.97|902.99|885.89|10
1652179740000|2022-05-10 10:49:00|903.17|886.07|903.46|886.36|903.64|886.54|903.17|886.07|8
1652179750000|2022-05-10 10:49:10|903.47|886.37|902.66|885.56|903.47|886.37|902.61|885.51|12
1652179760000|2022-05-10 10:49:20|902.63|885.53|902.73|885.63|902.73|885.63|902.44|885.34|8
1652179770000|2022-05-10 10:49:30|903.06|885.96|903.08|885.98|903.15|886.05|903.04|885.94|13
1652179780000|2022-05-10 10:49:40|903.09|885.99|902.83|885.73|903.12|886.02|902.83|885.73|4
1652179790000|2022-05-10 10:49:50|902.72|885.62|903.7|886.6|904.02|886.92|902.72|885.62|15
1652179800000|2022-05-10 10:50:00|903.62|886.52|903.96|886.86|904.02|886.92|903.62|886.52|15
1652179810000|2022-05-10 10:50:10|904.04|886.94|904.09|886.99|904.09|886.99|904.04|886.94|4
1652179820000|2022-05-10 10:50:20|903.95|886.85|903.89|886.79|904.09|886.99|903.74|886.64|11
1652179830000|2022-05-10 10:50:30|903.83|886.73|903.89|886.79|903.89|886.79|903.83|886.73|3
1652179840000|2022-05-10 10:50:40|903.94|886.84|903.94|886.84|903.94|886.84|903.94|886.84|1
1652179850000|2022-05-10 10:50:50|904.02|886.92|904|886.9|904.02|886.92|903.9|886.8|11
1652179860000|2022-05-10 10:51:00|904.03|886.93|903.57|886.47|904.08|886.98|903.51|886.41|16
1652179870000|2022-05-10 10:51:10|903.52|886.42|903.43|886.33|903.57|886.47|903.43|886.33|13
1652179880000|2022-05-10 10:51:20|903.19|886.09|903.21|886.11|903.21|886.11|902.93|885.83|19
1652179890000|2022-05-10 10:51:30|903.22|886.12|902.39|885.29|903.34|886.24|902.39|885.29|17
1652179900000|2022-05-10 10:51:40|902.24|885.14|900.92|883.82|902.24|885.14|900.92|883.82|12
1652179910000|2022-05-10 10:51:50|900.81|883.71|900.04|882.94|900.81|883.71|900.04|882.94|7
1652179920000|2022-05-10 10:52:00|900.03|882.93|899.53|882.43|900.03|882.93|899.53|882.43|10
1652179930000|2022-05-10 10:52:10|899.33|882.23|900.73|883.63|900.73|883.63|899.25|882.15|22
1652179940000|2022-05-10 10:52:20|900.76|883.66|901.06|883.96|901.12|884.02|900.66|883.56|11
1652179950000|2022-05-10 10:52:30|900.99|883.89|900.37|883.27|900.99|883.89|900.13|883.03|13
1652179960000|2022-05-10 10:52:40|900.39|883.29|900.05|882.95|900.48|883.38|900.02|882.92|13
1652179970000|2022-05-10 10:52:50|900.04|882.94|899.93|882.83|900.04|882.94|899.15|882.05|15
1652179980000|2022-05-10 10:53:00|899.6|882.5|899.88|882.78|899.92|882.82|899.6|882.5|13
1652179990000|2022-05-10 10:53:10|899.99|882.89|900.02|882.92|900.02|882.92|899.97|882.87|7
1652180000000|2022-05-10 10:53:20|900|882.9|899.38|882.28|900|882.9|899.38|882.28|17
1652180010000|2022-05-10 10:53:30|899.24|882.14|899.19|882.09|899.3|882.2|899.12|882.02|20
1652180020000|2022-05-10 10:53:40|899.18|882.08|898.57|881.47|899.26|882.16|898.57|881.47|17
1652180030000|2022-05-10 10:53:50|898.65|881.55|898.58|881.48|898.65|881.55|898.51|881.41|8
1652180040000|2022-05-10 10:54:00|898.53|881.43|896.38|879.28|898.63|881.53|896.38|879.28|21
1652180050000|2022-05-10 10:54:10|896.34|879.24|895.93|878.83|896.41|879.31|895.93|878.83|26
1652180060000|2022-05-10 10:54:20|895.97|878.87|895.1|878|895.97|878.87|894.52|877.42|23
1652180070000|2022-05-10 10:54:30|895.26|878.16|894.87|877.77|895.8|878.7|894.83|877.73|24
1652180080000|2022-05-10 10:54:40|894.89|877.79|894.79|877.69|895.05|877.95|894.19|877.09|18
1652180090000|2022-05-10 10:54:50|894.8|877.7|894.6|877.5|894.9|877.8|894.56|877.46|12
1652180100000|2022-05-10 10:55:00|894.64|877.54|895.68|878.58|895.69|878.59|894.59|877.49|25
1652180110000|2022-05-10 10:55:10|895.85|878.75|896.04|878.94|896.26|879.16|895.75|878.65|19
1652180120000|2022-05-10 10:55:20|896.02|878.92|896.04|878.94|896.08|878.98|896.01|878.91|6
1652180130000|2022-05-10 10:55:30|895.98|878.88|896.08|878.98|896.08|878.98|895.98|878.88|5
1652180140000|2022-05-10 10:55:40|896.12|879.02|896.9|879.8|896.9|879.8|896.12|879.02|19
1652180150000|2022-05-10 10:55:50|896.92|879.82|897.02|879.92|897.13|880.03|896.81|879.71|17
1652180160000|2022-05-10 10:56:00|896.98|879.88|896.45|879.35|897.08|879.98|896.39|879.29|17
1652180170000|2022-05-10 10:56:10|896.1|879|895.7|878.6|896.2|879.1|895.7|878.6|11
1652180180000|2022-05-10 10:56:20|895.79|878.69|895.34|878.24|895.8|878.7|895.29|878.19|15
1652180190000|2022-05-10 10:56:30|895.33|878.23|894.66|877.56|895.61|878.51|894.6|877.5|13
1652180200000|2022-05-10 10:56:40|894.14|877.04|894.37|877.27|894.47|877.37|894.14|877.04|15
1652180210000|2022-05-10 10:56:50|894.49|877.39|894.43|877.33|894.96|877.86|894.33|877.23|20
1652180220000|2022-05-10 10:57:00|894.41|877.31|895.55|878.45|895.55|878.45|894.35|877.25|19
1652180230000|2022-05-10 10:57:10|895.54|878.44|895.99|878.89|896.01|878.91|895.52|878.42|11
1652180240000|2022-05-10 10:57:20|896|878.9|895.85|878.75|896|878.9|895.85|878.75|6
1652180250000|2022-05-10 10:57:30|895.86|878.76|895.31|878.21|895.86|878.76|895.31|878.21|4
1652180260000|2022-05-10 10:57:40|895.28|878.18|894.24|877.14|895.28|878.18|894.04|876.94|18
1652180270000|2022-05-10 10:57:50|894.16|877.06|894.16|877.06|894.27|877.17|894.16|877.06|9
1652180280000|2022-05-10 10:58:00|893.97|876.87|893.22|876.12|894.05|876.95|893.1|876|17
1652180290000|2022-05-10 10:58:10|893.24|876.14|892.34|875.24|893.24|876.14|892.34|875.24|23
1652180300000|2022-05-10 10:58:20|892.2|875.1|891.89|874.79|892.22|875.12|891.44|874.34|28
1652180310000|2022-05-10 10:58:30|892.02|874.92|892.37|875.27|892.64|875.54|892.02|874.92|22
1652180320000|2022-05-10 10:58:40|892.33|875.23|892.02|874.92|892.34|875.24|891.96|874.86|17
1652180330000|2022-05-10 10:58:50|891.99|874.89|891.59|874.49|892.02|874.92|891.5|874.4|16
1652180340000|2022-05-10 10:59:00|891.57|874.47|891.84|874.74|891.88|874.78|891.34|874.24|15
1652180350000|2022-05-10 10:59:10|891.81|874.71|891.64|874.54|891.84|874.74|891.63|874.53|14
1652180360000|2022-05-10 10:59:20|891.67|874.57|891.99|874.89|892|874.9|891.64|874.54|8
1652180370000|2022-05-10 10:59:30|892.02|874.92|893.76|876.66|893.77|876.67|891.99|874.89|26
1652180380000|2022-05-10 10:59:40|893.75|876.65|893.67|876.57|893.79|876.69|893.09|875.99|16
1652180390000|2022-05-10 10:59:50|893.18|876.08|893.04|875.94|893.25|876.15|893.04|875.94|5
1652180400000|2022-05-10 11:00:00|893.03|875.93|892.94|875.84|893.04|875.94|892.94|875.84|7
1652180410000|2022-05-10 11:00:10|892.98|875.88|893.49|876.39|893.49|876.39|892.98|875.88|6
1652180420000|2022-05-10 11:00:20|893.53|876.43|894.61|877.51|894.83|877.73|893.52|876.42|22
1652180430000|2022-05-10 11:00:30|894.77|877.67|894.84|877.74|894.98|877.88|894.77|877.67|9
1652180440000|2022-05-10 11:00:40|894.82|877.72|895.64|878.54|895.64|878.54|894.64|877.54|29
1652180450000|2022-05-10 11:00:50|895.5|878.4|895.21|878.11|895.72|878.62|895.12|878.02|12
1652180460000|2022-05-10 11:01:00|895.19|878.09|895.44|878.34|895.44|878.34|894.79|877.69|19
1652180470000|2022-05-10 11:01:10|895.51|878.41|895.52|878.42|895.52|878.42|895.41|878.31|5
1652180480000|2022-05-10 11:01:20|895.73|878.63|896.43|879.33|896.46|879.36|895.73|878.63|13
1652180490000|2022-05-10 11:01:30|896.45|879.35|896.16|879.06|896.46|879.36|896.1|879|10
1652180500000|2022-05-10 11:01:40|896.09|878.99|896.43|879.33|896.44|879.34|896.09|878.99|9
1652180510000|2022-05-10 11:01:50|896.6|879.5|895.29|878.19|896.6|879.5|895.29|878.19|26
1652180520000|2022-05-10 11:02:00|895.25|878.15|894.92|877.82|895.43|878.33|894.9|877.8|10
1652180530000|2022-05-10 11:02:10|894.99|877.89|894.9|877.8|894.99|877.89|894.11|877.01|20
1652180540000|2022-05-10 11:02:20|894.94|877.84|893.61|876.51|895.06|877.96|893.39|876.29|22
1652180550000|2022-05-10 11:02:30|893.51|876.41|893.04|875.94|893.61|876.51|893.04|875.94|9
1652180560000|2022-05-10 11:02:40|893.11|876.01|892.35|875.25|893.16|876.06|892.35|875.25|8
1652180570000|2022-05-10 11:02:50|892.32|875.22|891.17|874.07|892.56|875.46|890.94|873.84|17
1652180580000|2022-05-10 11:03:00|891.29|874.19|891.43|874.33|892.1|875|891.27|874.17|23
1652180590000|2022-05-10 11:03:10|891.3|874.2|890.08|872.98|891.3|874.2|890.07|872.97|9
1652180600000|2022-05-10 11:03:20|890.12|873.02|890.32|873.22|890.43|873.33|889.21|872.11|22
1652180610000|2022-05-10 11:03:30|890.3|873.2|890.24|873.14|890.41|873.31|889.94|872.84|24
1652180620000|2022-05-10 11:03:40|890.33|873.23|891.09|873.99|891.11|874.01|890.33|873.23|17
1652180630000|2022-05-10 11:03:50|891.08|873.98|891.56|874.46|891.56|874.46|891.08|873.98|15
1652180640000|2022-05-10 11:04:00|891.59|874.49|891.49|874.39|891.88|874.78|891.48|874.38|7
1652180650000|2022-05-10 11:04:10|891.39|874.29|892.69|875.59|892.81|875.71|891.39|874.29|24
1652180660000|2022-05-10 11:04:20|892.74|875.64|893.56|876.46|893.56|876.46|892.74|875.64|18
1652180670000|2022-05-10 11:04:30|893.64|876.54|893.79|876.69|893.82|876.72|893.6|876.5|12
1652180680000|2022-05-10 11:04:40|893.75|876.65|892.65|875.55|893.8|876.7|892.65|875.55|22
1652180690000|2022-05-10 11:04:50|893.63|876.53|893.14|876.04|893.72|876.62|893.13|876.03|14
1652180700000|2022-05-10 11:05:00|893.16|876.06|895.06|877.96|895.06|877.96|893.16|876.06|30
1652180710000|2022-05-10 11:05:10|895.07|877.97|895.16|878.06|895.82|878.72|895.07|877.97|8
1652180720000|2022-05-10 11:05:20|895.12|878.02|895.4|878.3|895.62|878.52|895.12|878.02|19
1652180730000|2022-05-10 11:05:30|895.48|878.38|895.21|878.11|895.48|878.38|895.16|878.06|12
1652180740000|2022-05-10 11:05:40|895.2|878.1|895.18|878.08|895.2|878.1|895.14|878.04|14
1652180750000|2022-05-10 11:05:50|895.17|878.07|894.55|877.45|895.17|878.07|894.55|877.45|19
1652180760000|2022-05-10 11:06:00|894.49|877.39|894.19|877.09|894.51|877.41|894.16|877.06|10
1652180770000|2022-05-10 11:06:10|893.91|876.81|894.3|877.2|894.51|877.41|893.91|876.81|19
1652180780000|2022-05-10 11:06:20|894.29|877.19|894.19|877.09|894.35|877.25|894.05|876.95|21
1652180790000|2022-05-10 11:06:30|894.18|877.08|894.24|877.14|894.28|877.18|894.15|877.05|22
1652180800000|2022-05-10 11:06:40|894.22|877.12|894.34|877.24|894.34|877.24|894.22|877.12|12
1652180810000|2022-05-10 11:06:50|894.36|877.26|895.39|878.29|895.39|878.29|894.28|877.18|13
1652180820000|2022-05-10 11:07:00|895.34|878.24|894.63|877.53|895.39|878.29|894.25|877.15|15
1652180830000|2022-05-10 11:07:10|894.64|877.54|894.36|877.26|894.64|877.54|893.98|876.88|12
1652180840000|2022-05-10 11:07:20|894.27|877.17|894.12|877.02|894.36|877.26|894.11|877.01|16
1652180850000|2022-05-10 11:07:30|894.42|877.32|894.8|877.7|894.96|877.86|894.4|877.3|17
1652180860000|2022-05-10 11:07:40|894.63|877.53|893.95|876.85|894.88|877.78|893.87|876.77|29
1652180870000|2022-05-10 11:07:50|893.96|876.86|894.14|877.04|894.25|877.15|893.9|876.8|17
1652180880000|2022-05-10 11:08:00|894.19|877.09|894.69|877.59|894.72|877.62|894.13|877.03|18
1652180890000|2022-05-10 11:08:10|894.72|877.62|895.05|877.95|895.05|877.95|894.5|877.4|17
1652180900000|2022-05-10 11:08:20|895.06|877.96|895.05|877.95|895.1|878|894.99|877.89|8
1652180910000|2022-05-10 11:08:30|895.33|878.23|896.09|878.99|896.09|878.99|895.33|878.23|7
1652180920000|2022-05-10 11:08:40|896.11|879.01|896.89|879.79|896.89|879.79|896.11|879.01|8
1652180930000|2022-05-10 11:08:50|897.02|879.92|897.02|879.92|897.07|879.97|896.88|879.78|10
1652180940000|2022-05-10 11:09:00|897.03|879.93|897.23|880.13|897.46|880.36|897|879.9|16
1652180950000|2022-05-10 11:09:10|897.46|880.36|897.97|880.87|898.01|880.91|897.46|880.36|13
1652180960000|2022-05-10 11:09:20|898.01|880.91|898.04|880.94|898.05|880.95|897.93|880.83|12
1652180970000|2022-05-10 11:09:30|898.05|880.95|898.1|881|898.1|881|898.05|880.95|6
1652180980000|2022-05-10 11:09:40|897.93|880.83|897.93|880.83|897.93|880.83|897.93|880.83|1
1652180990000|2022-05-10 11:09:50|897.96|880.86|898.01|880.91|898.01|880.91|897.95|880.85|4
1652181000000|2022-05-10 11:10:00|898.02|880.92|898.2|881.1|898.2|881.1|898.02|880.92|5
1652181010000|2022-05-10 11:10:10|898.24|881.14|898.43|881.33|898.43|881.33|898.24|881.14|5
1652181020000|2022-05-10 11:10:20|898.93|881.83|897.63|880.53|899.19|882.09|897.63|880.53|25
1652181030000|2022-05-10 11:10:30|897.64|880.54|898.06|880.96|898.06|880.96|897.05|879.95|26
1652181040000|2022-05-10 11:10:40|898.07|880.97|898.23|881.13|898.23|881.13|897.9|880.8|20
1652181050000|2022-05-10 11:10:50|898.24|881.14|898.64|881.54|899.08|881.98|898.23|881.13|25
1652181060000|2022-05-10 11:11:00|898.45|881.35|898.95|881.85|898.96|881.86|898.42|881.32|16
1652181070000|2022-05-10 11:11:10|898.99|881.89|899.19|882.09|899.42|882.32|898.99|881.89|17
1652181080000|2022-05-10 11:11:20|899.24|882.14|899.01|881.91|899.24|882.14|899.01|881.91|10
1652181090000|2022-05-10 11:11:30|899.02|881.92|899.19|882.09|899.19|882.09|898.98|881.88|6
1652181100000|2022-05-10 11:11:40|899.2|882.1|899.02|881.92|899.21|882.11|898.97|881.87|16
1652181110000|2022-05-10 11:11:50|899.06|881.96|899.03|881.93|899.16|882.06|899.02|881.92|17
1652181120000|2022-05-10 11:12:00|899.05|881.95|899.1|882|899.39|882.29|899.02|881.92|12
1652181130000|2022-05-10 11:12:10|899.13|882.03|899.2|882.1|899.33|882.23|899.09|881.99|11
1652181140000|2022-05-10 11:12:20|899.26|882.16|899.13|882.03|899.26|882.16|899.11|882.01|6
1652181150000|2022-05-10 11:12:30|899.12|882.02|899.05|881.95|899.12|882.02|898.52|881.42|26
1652181160000|2022-05-10 11:12:40|899.19|882.09|898.76|881.66|899.24|882.14|898.74|881.64|18
1652181170000|2022-05-10 11:12:50|898.84|881.74|898.52|881.42|898.91|881.81|898.52|881.42|18
1652181180000|2022-05-10 11:13:00|898.33|881.23|898.41|881.31|898.55|881.45|898.29|881.19|7
1652181190000|2022-05-10 11:13:10|898.34|881.24|898.07|880.97|898.5|881.4|898.07|880.97|6
1652181200000|2022-05-10 11:13:20|898.15|881.05|898.07|880.97|898.17|881.07|898.07|880.97|6
1652181210000|2022-05-10 11:13:30|898.03|880.93|899.04|881.94|899.17|882.07|898.03|880.93|10
1652181220000|2022-05-10 11:13:40|899.06|881.96|899.09|881.99|899.1|882|899.04|881.94|15
1652181230000|2022-05-10 11:13:50|899.1|882|899.8|882.7|899.8|882.7|899.02|881.92|17
1652181240000|2022-05-10 11:14:00|899.83|882.73|899.61|882.51|900.17|883.07|899.61|882.51|15
1652181250000|2022-05-10 11:14:10|899.59|882.49|900.01|882.91|900.04|882.94|899.54|882.44|14
1652181260000|2022-05-10 11:14:20|900.02|882.92|899.65|882.55|900.07|882.97|899.59|882.49|17
1652181270000|2022-05-10 11:14:30|899.67|882.57|899.35|882.25|899.72|882.62|899.26|882.16|16
1652181280000|2022-05-10 11:14:40|899.23|882.13|899.26|882.16|899.3|882.2|899.19|882.09|7
1652181290000|2022-05-10 11:14:50|899.3|882.2|899.11|882.01|899.3|882.2|898.47|881.37|14
1652181300000|2022-05-10 11:15:00|899.08|881.98|899.41|882.31|899.41|882.31|899.08|881.98|15
1652181310000|2022-05-10 11:15:10|899.65|882.55|900.12|883.02|900.12|883.02|899.65|882.55|20
1652181320000|2022-05-10 11:15:20|900.13|883.03|901.04|883.94|901.04|883.94|900.13|883.03|15
1652181330000|2022-05-10 11:15:30|901.05|883.95|899.95|882.85|901.05|883.95|899.95|882.85|18
1652181340000|2022-05-10 11:15:40|899.82|882.72|898.87|881.77|899.82|882.72|898.82|881.72|14
1652181350000|2022-05-10 11:15:50|898.86|881.76|898.96|881.86|898.97|881.87|898.75|881.65|11
1652181360000|2022-05-10 11:16:00|899.02|881.92|899.09|881.99|899.09|881.99|898.98|881.88|11
1652181370000|2022-05-10 11:16:10|899.11|882.01|898.97|881.87|899.11|882.01|898.97|881.87|11
1652181380000|2022-05-10 11:16:20|898.74|881.64|898.86|881.76|898.87|881.77|898.27|881.17|17
1652181390000|2022-05-10 11:16:30|898.9|881.8|898.92|881.82|898.93|881.83|898.84|881.74|9
1652181400000|2022-05-10 11:16:40|898.93|881.83|899.07|881.97|899.1|882|898.93|881.83|8
1652181410000|2022-05-10 11:16:50|899.08|881.98|899.02|881.92|899.09|881.99|898.93|881.83|6
1652181420000|2022-05-10 11:17:00|899.05|881.95|899.51|882.41|899.54|882.44|898.86|881.76|9
1652181430000|2022-05-10 11:17:10|899.49|882.39|899.61|882.51|899.67|882.57|899.19|882.09|15
1652181440000|2022-05-10 11:17:20|899.59|882.49|899.32|882.22|899.6|882.5|899.31|882.21|11
1652181450000|2022-05-10 11:17:30|899.31|882.21|899.37|882.27|899.46|882.36|899.31|882.21|8
1652181460000|2022-05-10 11:17:40|899.31|882.21|899.25|882.15|899.54|882.44|899.25|882.15|15
1652181470000|2022-05-10 11:17:50|899.3|882.2|900.19|883.09|900.2|883.1|899.24|882.14|25
1652181480000|2022-05-10 11:18:00|900.21|883.11|900.71|883.61|900.71|883.61|900.21|883.11|7
1652181490000|2022-05-10 11:18:10|900.68|883.58|900.04|882.94|900.68|883.58|900.04|882.94|6
1652181500000|2022-05-10 11:18:20|900.05|882.95|900.01|882.91|900.09|882.99|899.96|882.86|6
1652181510000|2022-05-10 11:18:30|899.99|882.89|900.96|883.86|900.96|883.86|899.97|882.87|15
1652181520000|2022-05-10 11:18:40|901|883.9|902.35|885.25|902.35|885.25|901|883.9|19
1652181530000|2022-05-10 11:18:50|902.36|885.26|902.24|885.14|902.88|885.78|902.24|885.14|19
1652181540000|2022-05-10 11:19:00|902.25|885.15|903.49|886.39|903.53|886.43|902.25|885.15|16
1652181550000|2022-05-10 11:19:10|903.57|886.47|903.2|886.1|903.93|886.83|903.2|886.1|9
1652181560000|2022-05-10 11:19:20|903.21|886.11|903.36|886.26|903.88|886.78|903.2|886.1|17
1652181570000|2022-05-10 11:19:30|903.35|886.25|903.3|886.2|903.36|886.26|903.28|886.18|8
1652181580000|2022-05-10 11:19:40|903.31|886.21|903.31|886.21|903.37|886.27|903.31|886.21|7
1652181590000|2022-05-10 11:19:50|903.34|886.24|903.32|886.22|903.36|886.26|903.3|886.2|5
1652181600000|2022-05-10 11:20:00|903.38|886.28|903.46|886.36|903.82|886.72|903.24|886.14|21
1652181610000|2022-05-10 11:20:10|903.43|886.33|903.28|886.18|903.43|886.33|903.27|886.17|12
1652181620000|2022-05-10 11:20:20|903.27|886.17|903.29|886.19|903.37|886.27|903.21|886.11|9
1652181630000|2022-05-10 11:20:30|903.3|886.2|902.87|885.77|903.3|886.2|902.86|885.76|15
1652181640000|2022-05-10 11:20:40|902.89|885.79|902.16|885.06|902.89|885.79|902.1|885|9
1652181650000|2022-05-10 11:20:50|902.15|885.05|902.98|885.88|903.05|885.95|902.15|885.05|25
1652181660000|2022-05-10 11:21:00|902.94|885.84|902.78|885.68|903.07|885.97|902.78|885.68|14
1652181670000|2022-05-10 11:21:10|902.89|885.79|902.32|885.22|902.9|885.8|902.32|885.22|10
1652181680000|2022-05-10 11:21:20|902.73|885.63|902.27|885.17|902.73|885.63|902.27|885.17|2
1652181690000|2022-05-10 11:21:30|902.09|884.99|902.14|885.04|902.32|885.22|902.09|884.99|7
1652181700000|2022-05-10 11:21:40|902.11|885.01|901.89|884.79|902.11|885.01|901.72|884.62|16
1652181710000|2022-05-10 11:21:50|901.56|884.46|902.13|885.03|902.15|885.05|901.56|884.46|26
1652181720000|2022-05-10 11:22:00|902.52|885.42|902.68|885.58|902.71|885.61|902.31|885.21|20
1652181730000|2022-05-10 11:22:10|902.65|885.55|902.89|885.79|903.04|885.94|902.64|885.54|16
1652181740000|2022-05-10 11:22:20|902.9|885.8|903.46|886.36|903.5|886.4|902.86|885.76|17
1652181750000|2022-05-10 11:22:30|903.42|886.32|903.32|886.22|903.44|886.34|903.18|886.08|14
1652181760000|2022-05-10 11:22:40|903.25|886.15|903.56|886.46|903.56|886.46|903.25|886.15|6
1652181770000|2022-05-10 11:22:50|903.6|886.5|904.9|887.8|905.01|887.91|903.6|886.5|20
1652181780000|2022-05-10 11:23:00|904.8|887.7|905.07|887.97|905.32|888.22|904.8|887.7|23
1652181790000|2022-05-10 11:23:10|905.03|887.93|905.72|888.62|905.72|888.62|905|887.9|16
1652181800000|2022-05-10 11:23:20|905.79|888.69|907.62|890.52|907.69|890.59|905.79|888.69|30
1652181810000|2022-05-10 11:23:30|907.65|890.55|908.79|891.69|908.79|891.69|907.65|890.55|21
1652181820000|2022-05-10 11:23:40|908.82|891.72|908.83|891.73|908.83|891.73|908.66|891.56|6
1652181830000|2022-05-10 11:23:50|908.69|891.59|909.5|892.4|909.5|892.4|908.49|891.39|22
1652181840000|2022-05-10 11:24:00|909.63|892.53|909.96|892.86|910.06|892.96|909.63|892.53|22
1652181850000|2022-05-10 11:24:10|909.97|892.87|909.76|892.66|910.02|892.92|909.76|892.66|11
1652181860000|2022-05-10 11:24:20|909.78|892.68|909.81|892.71|909.84|892.74|909.49|892.39|13
1652181870000|2022-05-10 11:24:30|909.78|892.68|909.47|892.37|909.78|892.68|909.37|892.27|11
1652181880000|2022-05-10 11:24:40|909.69|892.59|909.39|892.29|909.73|892.63|909.38|892.28|11
1652181890000|2022-05-10 11:24:50|909.4|892.3|909.82|892.72|909.86|892.76|909.4|892.3|21
1652181900000|2022-05-10 11:25:00|909.83|892.73|909.64|892.54|909.9|892.8|909.64|892.54|19
1652181910000|2022-05-10 11:25:10|909.65|892.55|908.45|891.35|909.65|892.55|908.11|891.01|26
1652181920000|2022-05-10 11:25:20|908.22|891.12|907.33|890.23|908.22|891.12|907.24|890.14|22
1652181930000|2022-05-10 11:25:30|907.47|890.37|907.09|889.99|907.48|890.38|906.96|889.86|13
1652181940000|2022-05-10 11:25:40|907.27|890.17|907.27|890.17|907.27|890.17|907.05|889.95|14
1652181950000|2022-05-10 11:25:50|907.24|890.14|907.73|890.63|907.82|890.72|907.23|890.13|24
1652181960000|2022-05-10 11:26:00|907.69|890.59|908.77|891.67|908.82|891.72|907.61|890.51|22
1652181970000|2022-05-10 11:26:10|908.75|891.65|908.75|891.65|908.76|891.66|908.75|891.65|3
1652181980000|2022-05-10 11:26:20|908.76|891.66|908.41|891.31|908.76|891.66|908.41|891.31|6
1652181990000|2022-05-10 11:26:30|908.22|891.12|908.52|891.42|908.52|891.42|908.01|890.91|10
1652182000000|2022-05-10 11:26:40|908.5|891.4|908.41|891.31|908.52|891.42|908.41|891.31|5
1652182010000|2022-05-10 11:26:50|908.89|891.79|907.94|890.84|908.89|891.79|907.94|890.84|10
1652182020000|2022-05-10 11:27:00|907.98|890.88|908.08|890.98|908.1|891|907.98|890.88|10
1652182030000|2022-05-10 11:27:10|908.09|890.99|907.6|890.5|908.27|891.17|907.6|890.5|21
1652182040000|2022-05-10 11:27:20|907.61|890.51|907.91|890.81|907.92|890.82|907.4|890.3|8
1652182050000|2022-05-10 11:27:30|907.89|890.79|907.59|890.49|907.93|890.83|907.49|890.39|9
1652182060000|2022-05-10 11:27:40|907.53|890.43|907.25|890.15|907.59|890.49|907.24|890.14|5
1652182070000|2022-05-10 11:27:50|907.26|890.16|908.08|890.98|908.08|890.98|907.25|890.15|14
1652182080000|2022-05-10 11:28:00|907.83|890.73|908.05|890.95|908.14|891.04|907.83|890.73|12
1652182090000|2022-05-10 11:28:10|908.2|891.1|908.78|891.68|908.78|891.68|908.2|891.1|5
1652182100000|2022-05-10 11:28:20|908.85|891.75|909.33|892.23|909.38|892.28|908.84|891.74|16
1652182110000|2022-05-10 11:28:30|909.27|892.17|909.38|892.28|909.38|892.28|909.14|892.04|8
1652182120000|2022-05-10 11:28:40|909.39|892.29|909.77|892.67|909.77|892.67|909.32|892.22|9
1652182130000|2022-05-10 11:28:50|909.76|892.66|910.66|893.56|910.67|893.57|909.76|892.66|22
1652182140000|2022-05-10 11:29:00|910.67|893.57|911.47|894.37|911.47|894.37|910.67|893.57|15
1652182150000|2022-05-10 11:29:10|911.6|894.5|912.49|895.39|912.5|895.4|911.6|894.5|31
1652182160000|2022-05-10 11:29:20|912.36|895.26|912.03|894.93|912.36|895.26|912.03|894.93|12
1652182170000|2022-05-10 11:29:30|912.01|894.91|911.7|894.6|912.01|894.91|911.65|894.55|11
1652182180000|2022-05-10 11:29:40|911.69|894.59|911.52|894.42|911.9|894.8|911.52|894.42|16
1652182190000|2022-05-10 11:29:50|911.48|894.38|911.07|893.97|911.48|894.38|910.89|893.79|21
1652182200000|2022-05-10 11:30:00|910.95|893.85|910.8|893.7|910.95|893.85|910.68|893.58|15
1652182210000|2022-05-10 11:30:10|910.94|893.84|911.35|894.25|911.35|894.25|910.94|893.84|24
1652182220000|2022-05-10 11:30:20|911.34|894.24|911.92|894.82|912.08|894.98|911.34|894.24|16
1652182230000|2022-05-10 11:30:30|911.91|894.81|910.62|893.52|911.91|894.81|910.62|893.52|19
1652182240000|2022-05-10 11:30:40|910.52|893.42|911|893.9|911.05|893.95|910.39|893.29|13
1652182250000|2022-05-10 11:30:50|911.05|893.95|910.34|893.24|911.05|893.95|910.31|893.21|9
1652182260000|2022-05-10 11:31:00|910.19|893.09|910.18|893.08|910.2|893.1|910.18|893.08|5
1652182270000|2022-05-10 11:31:10|910.33|893.23|910.32|893.22|910.5|893.4|910.15|893.05|9
1652182280000|2022-05-10 11:31:20|910.31|893.21|909.05|891.95|910.32|893.22|909|891.9|21
1652182290000|2022-05-10 11:31:30|909.06|891.96|910.08|892.98|910.08|892.98|909.02|891.92|24
1652182300000|2022-05-10 11:31:40|909.96|892.86|910.74|893.64|910.76|893.66|909.96|892.86|26
1652182310000|2022-05-10 11:31:50|910.76|893.66|910.77|893.67|910.77|893.67|910.01|892.91|15
1652182320000|2022-05-10 11:32:00|910.79|893.69|911.79|894.69|911.89|894.79|910.79|893.69|24
1652182330000|2022-05-10 11:32:10|911.91|894.81|913.05|895.95|913.09|895.99|911.91|894.81|18
1652182340000|2022-05-10 11:32:20|913.03|895.93|913.04|895.94|913.9|896.8|913.01|895.91|21
1652182350000|2022-05-10 11:32:30|913.09|895.99|913.47|896.37|913.5|896.4|913.09|895.99|12
1652182360000|2022-05-10 11:32:40|913.48|896.38|914.03|896.93|914.03|896.93|913.22|896.12|17
1652182370000|2022-05-10 11:32:50|913.9|896.8|913.18|896.08|913.97|896.87|913.1|896|17
1652182380000|2022-05-10 11:33:00|913.27|896.17|914.09|896.99|914.09|896.99|913.27|896.17|19
1652182390000|2022-05-10 11:33:10|914.12|897.02|914.08|896.98|914.27|897.17|914.07|896.97|7
1652182400000|2022-05-10 11:33:20|914.13|897.03|915.68|898.58|915.68|898.58|914.13|897.03|25
1652182410000|2022-05-10 11:33:30|915.55|898.45|915.72|898.62|915.93|898.83|915.55|898.45|6
1652182420000|2022-05-10 11:33:40|915.55|898.45|914.97|897.87|915.58|898.48|914.76|897.66|16
1652182430000|2022-05-10 11:33:50|914.98|897.88|914.98|897.88|915.05|897.95|914.85|897.75|13
1652182440000|2022-05-10 11:34:00|914.96|897.86|915.2|898.1|915.62|898.52|914.68|897.58|23
1652182450000|2022-05-10 11:34:10|915.3|898.2|915.13|898.03|915.46|898.36|915.13|898.03|11
1652182460000|2022-05-10 11:34:20|915.19|898.09|916.27|899.17|916.71|899.61|915.19|898.09|29
1652182470000|2022-05-10 11:34:30|916.38|899.28|916.08|898.98|916.39|899.29|915.8|898.7|28
1652182480000|2022-05-10 11:34:40|916.03|898.93|915.19|898.09|916.03|898.93|915.18|898.08|25
1652182490000|2022-05-10 11:34:50|915.27|898.17|914.55|897.45|915.27|898.17|914.52|897.42|14
1652182500000|2022-05-10 11:35:00|914.51|897.41|913.37|896.27|914.55|897.45|913.08|895.98|16
1652182510000|2022-05-10 11:35:10|913.15|896.05|913.82|896.72|913.98|896.88|912.99|895.89|27
1652182520000|2022-05-10 11:35:20|913.8|896.7|913.82|896.72|913.88|896.78|913.61|896.51|10
1652182530000|2022-05-10 11:35:30|913.69|896.59|914.01|896.91|914.01|896.91|913.28|896.18|13
1652182540000|2022-05-10 11:35:40|914|896.9|914.89|897.79|914.91|897.81|913.99|896.89|19
1652182550000|2022-05-10 11:35:50|914.9|897.8|914.66|897.56|914.91|897.81|914.43|897.33|15
1652182560000|2022-05-10 11:36:00|914.74|897.64|914.74|897.64|914.82|897.72|914.64|897.54|11
1652182570000|2022-05-10 11:36:10|914.73|897.63|913.08|895.98|914.76|897.66|913.08|895.98|25
1652182580000|2022-05-10 11:36:20|913.05|895.95|913.6|896.5|913.74|896.64|913.05|895.95|9
1652182590000|2022-05-10 11:36:30|913.56|896.46|913.98|896.88|913.98|896.88|913.56|896.46|13
1652182600000|2022-05-10 11:36:40|913.99|896.89|913.45|896.35|913.99|896.89|913.42|896.32|9
1652182610000|2022-05-10 11:36:50|913.46|896.36|914.3|897.2|914.85|897.75|913.41|896.31|21
1652182620000|2022-05-10 11:37:00|914.62|897.52|914.78|897.68|914.82|897.72|914.25|897.15|19
1652182630000|2022-05-10 11:37:10|914.75|897.65|915.55|898.45|915.57|898.47|914.72|897.62|16
1652182640000|2022-05-10 11:37:20|915.36|898.26|917.06|899.96|917.07|899.97|915.36|898.26|15
1652182650000|2022-05-10 11:37:30|916.99|899.89|917.02|899.92|917.04|899.94|916.95|899.85|12
1652182660000|2022-05-10 11:37:40|917.03|899.93|917.06|899.96|917.16|900.06|916.88|899.78|13
1652182670000|2022-05-10 11:37:50|917.07|899.97|917.32|900.22|917.51|900.41|917.07|899.97|14
1652182680000|2022-05-10 11:38:00|917.34|900.24|917.57|900.47|917.6|900.5|917.32|900.22|14
1652182690000|2022-05-10 11:38:10|917.55|900.45|917.88|900.78|918.02|900.92|917.32|900.22|19
1652182700000|2022-05-10 11:38:20|917.89|900.79|917.99|900.89|918|900.9|917.89|900.79|10
1652182710000|2022-05-10 11:38:30|917.98|900.88|917.9|900.8|917.98|900.88|917.66|900.56|6
1652182720000|2022-05-10 11:38:40|917.85|900.75|916.97|899.87|917.85|900.75|916.96|899.86|21
1652182730000|2022-05-10 11:38:50|916.98|899.88|915.91|898.81|916.98|899.88|915.7|898.6|20
1652182740000|2022-05-10 11:39:00|915.99|898.89|916.49|899.39|916.53|899.43|915.92|898.82|19
1652182750000|2022-05-10 11:39:10|916.5|899.4|916.95|899.85|916.95|899.85|916.38|899.28|11
1652182760000|2022-05-10 11:39:20|916.87|899.77|917.16|900.06|917.16|900.06|916.87|899.77|10
1652182770000|2022-05-10 11:39:30|917.08|899.98|917.08|899.98|917.18|900.08|917.08|899.98|5
1652182780000|2022-05-10 11:39:40|917.12|900.02|917.77|900.67|917.77|900.67|917.12|900.02|3
1652182790000|2022-05-10 11:39:50|917.71|900.61|917.63|900.53|917.81|900.71|917.58|900.48|11
1652182800000|2022-05-10 11:40:00|917.64|900.54|917.39|900.29|917.99|900.89|917.32|900.22|14
1652182810000|2022-05-10 11:40:10|917.85|900.75|916.12|899.02|917.85|900.75|916.06|898.96|22
1652182820000|2022-05-10 11:40:20|916.6|899.5|917.72|900.62|917.81|900.71|916.53|899.43|24
1652182830000|2022-05-10 11:40:30|917.73|900.63|917.75|900.65|917.75|900.65|917.71|900.61|9
1652182840000|2022-05-10 11:40:40|917.99|900.89|917.73|900.63|917.99|900.89|917.65|900.55|18
1652182850000|2022-05-10 11:40:50|917.69|900.59|917.04|899.94|917.69|900.59|916.86|899.76|19
1652182860000|2022-05-10 11:41:00|917|899.9|917.56|900.46|917.56|900.46|916.94|899.84|21
1652182870000|2022-05-10 11:41:10|917.51|900.41|917.9|900.8|917.9|900.8|917.51|900.41|11
1652182880000|2022-05-10 11:41:20|917.89|900.79|917.75|900.65|918.04|900.94|917.75|900.65|8
1652182890000|2022-05-10 11:41:30|917.7|900.6|917.75|900.65|917.79|900.69|917.7|900.6|7
1652182900000|2022-05-10 11:41:40|917.7|900.6|917.99|900.89|917.99|900.89|917.7|900.6|10
1652182910000|2022-05-10 11:41:50|918|900.9|917.88|900.78|918.56|901.46|917.48|900.38|23
1652182920000|2022-05-10 11:42:00|917.77|900.67|918.02|900.92|918.02|900.92|917.77|900.67|9
1652182930000|2022-05-10 11:42:10|918|900.9|919.39|902.29|919.44|902.34|918|900.9|21
1652182940000|2022-05-10 11:42:20|919.32|902.22|919.98|902.88|920.06|902.96|918.94|901.84|29
1652182950000|2022-05-10 11:42:30|919.96|902.86|920.53|903.43|920.83|903.73|919.96|902.86|26
1652182960000|2022-05-10 11:42:40|920.71|903.61|920.12|903.02|920.71|903.61|920.05|902.95|12
1652182970000|2022-05-10 11:42:50|920.13|903.03|920.09|902.99|920.13|903.03|919.99|902.89|16
1652182980000|2022-05-10 11:43:00|920.07|902.97|920.31|903.21|920.33|903.23|919.96|902.86|20
1652182990000|2022-05-10 11:43:10|920.35|903.25|920.77|903.67|920.77|903.67|920.29|903.19|18
1652183000000|2022-05-10 11:43:20|920.78|903.68|921.8|904.7|921.8|904.7|920.77|903.67|13
1652183010000|2022-05-10 11:43:30|921.75|904.65|921.73|904.63|921.8|904.7|920.89|903.79|24
1652183020000|2022-05-10 11:43:40|921.74|904.64|921.79|904.69|921.9|904.8|921.62|904.52|8
1652183030000|2022-05-10 11:43:50|921.62|904.52|921.22|904.12|921.62|904.52|920.94|903.84|17
1652183040000|2022-05-10 11:44:00|921.23|904.13|921.52|904.42|921.52|904.42|921.12|904.02|9
1652183050000|2022-05-10 11:44:10|921.93|904.83|921.31|904.21|921.93|904.83|921.11|904.01|11
1652183060000|2022-05-10 11:44:20|921.13|904.03|921.14|904.04|921.33|904.23|921.13|904.03|10
1652183070000|2022-05-10 11:44:30|921.12|904.02|920.25|903.15|921.22|904.12|920.09|902.99|18
1652183080000|2022-05-10 11:44:40|920.26|903.16|919.63|902.53|920.26|903.16|919.63|902.53|17
1652183090000|2022-05-10 11:44:50|919.69|902.59|919.55|902.45|919.83|902.73|919.55|902.45|6
1652183100000|2022-05-10 11:45:00|919.75|902.65|919.37|902.27|920.1|903|919.37|902.27|28
1652183110000|2022-05-10 11:45:10|919.4|902.3|918.24|901.14|919.4|902.3|918.24|901.14|20
1652183120000|2022-05-10 11:45:20|918.22|901.12|917.03|899.93|918.4|901.3|917.03|899.93|21
1652183130000|2022-05-10 11:45:30|917.01|899.91|918.09|900.99|918.09|900.99|917.01|899.91|22
1652183140000|2022-05-10 11:45:40|918.08|900.98|918.07|900.97|918.08|900.98|918.07|900.97|2
1652183150000|2022-05-10 11:45:50|917.72|900.62|917.92|900.82|917.93|900.83|917.72|900.62|13
1652183160000|2022-05-10 11:46:00|917.89|900.79|917.88|900.78|917.92|900.82|917.68|900.58|18
1652183170000|2022-05-10 11:46:10|917.93|900.83|918.82|901.72|918.85|901.75|917.92|900.82|21
1652183180000|2022-05-10 11:46:20|918.78|901.68|918.91|901.81|918.91|901.81|918.76|901.66|7
1652183190000|2022-05-10 11:46:30|919|901.9|918.98|901.88|919.05|901.95|918.98|901.88|8
1652183200000|2022-05-10 11:46:40|918.75|901.65|918.94|901.84|918.94|901.84|918.75|901.65|14
1652183210000|2022-05-10 11:46:50|918.89|901.79|918.66|901.56|919|901.9|918.63|901.53|8
1652183220000|2022-05-10 11:47:00|918.67|901.57|919.06|901.96|919.06|901.96|918.56|901.46|13
1652183230000|2022-05-10 11:47:10|919.04|901.94|919.06|901.96|919.07|901.97|919.02|901.92|8
1652183240000|2022-05-10 11:47:20|919.07|901.97|919.72|902.62|919.72|902.62|919.02|901.92|9
1652183250000|2022-05-10 11:47:30|919.7|902.6|919.78|902.68|919.78|902.68|919.59|902.49|11
1652183260000|2022-05-10 11:47:40|919.74|902.64|919.56|902.46|919.79|902.69|919.56|902.46|6
1652183270000|2022-05-10 11:47:50|919.86|902.76|919.88|902.78|919.88|902.78|919.86|902.76|3
1652183280000|2022-05-10 11:48:00|919.85|902.75|920.47|903.37|920.47|903.37|919.85|902.75|8
1652183290000|2022-05-10 11:48:10|920.46|903.36|920.41|903.31|920.65|903.55|920.25|903.15|13
1652183300000|2022-05-10 11:48:20|919.97|902.87|920.42|903.32|920.64|903.54|919.97|902.87|8
1652183310000|2022-05-10 11:48:30|920.41|903.31|920.21|903.11|920.41|903.31|920.15|903.05|8
1652183320000|2022-05-10 11:48:40|920.19|903.09|919.03|901.93|920.19|903.09|919.03|901.93|16
1652183330000|2022-05-10 11:48:50|919.04|901.94|918.43|901.33|919.04|901.94|918.38|901.28|11
1652183340000|2022-05-10 11:49:00|918.18|901.08|918.06|900.96|918.18|901.08|918.02|900.92|8
1652183350000|2022-05-10 11:49:10|918.02|900.92|917.4|900.3|918.03|900.93|917.34|900.24|14
1652183360000|2022-05-10 11:49:20|917.34|900.24|916.81|899.71|917.34|900.24|916.81|899.71|15
1652183370000|2022-05-10 11:49:30|916.74|899.64|917.24|900.14|917.24|900.14|916.73|899.63|19
1652183380000|2022-05-10 11:49:40|917.23|900.13|917.54|900.44|917.58|900.48|917.2|900.1|10
1652183390000|2022-05-10 11:49:50|917.65|900.55|917.52|900.42|917.65|900.55|917.07|899.97|20
1652183400000|2022-05-10 11:50:00|917.54|900.44|917.72|900.62|917.83|900.73|917.54|900.44|11
1652183410000|2022-05-10 11:50:10|917.7|900.6|917.64|900.54|917.8|900.7|917.63|900.53|14
1652183420000|2022-05-10 11:50:20|917.68|900.58|917.23|900.13|917.99|900.89|917.23|900.13|26
1652183430000|2022-05-10 11:50:30|917.32|900.22|916.74|899.64|917.4|900.3|916.73|899.63|20
1652183440000|2022-05-10 11:50:40|916.76|899.66|916.01|898.91|916.77|899.67|915.92|898.82|23
1652183450000|2022-05-10 11:50:50|916.02|898.92|916.07|898.97|916.08|898.98|916.02|898.92|15
1652183460000|2022-05-10 11:51:00|916.08|898.98|916.63|899.53|916.76|899.66|916.05|898.95|15
1652183470000|2022-05-10 11:51:10|916.62|899.52|917.05|899.95|917.07|899.97|916.62|899.52|12
1652183480000|2022-05-10 11:51:20|917.03|899.93|917.02|899.92|917.05|899.95|916.95|899.85|12
1652183490000|2022-05-10 11:51:30|917|899.9|916.48|899.38|917.06|899.96|916.48|899.38|15
1652183500000|2022-05-10 11:51:40|916.63|899.53|916.87|899.77|916.98|899.88|916.56|899.46|9
1652183510000|2022-05-10 11:51:50|916.89|899.79|916.97|899.87|916.97|899.87|916.89|899.79|9
1652183520000|2022-05-10 11:52:00|917.07|899.97|918.42|901.32|918.42|901.32|916.96|899.86|16
1652183530000|2022-05-10 11:52:10|918.43|901.33|918.44|901.34|918.97|901.87|918.31|901.21|19
1652183540000|2022-05-10 11:52:20|918.42|901.32|918.67|901.57|918.78|901.68|918.14|901.04|14
1652183550000|2022-05-10 11:52:30|918.62|901.52|919.71|902.61|919.71|902.61|918.61|901.51|9
1652183560000|2022-05-10 11:52:40|919.78|902.68|919.95|902.85|919.95|902.85|919.54|902.44|10
1652183570000|2022-05-10 11:52:50|919.94|902.84|919.84|902.74|919.98|902.88|919.81|902.71|14
1652183580000|2022-05-10 11:53:00|919.81|902.71|919.94|902.84|920|902.9|919.75|902.65|19
1652183590000|2022-05-10 11:53:10|919.98|902.88|920.85|903.75|920.92|903.82|919.96|902.86|16
1652183600000|2022-05-10 11:53:20|920.94|903.84|920.9|903.8|921.05|903.95|920.87|903.77|13
1652183610000|2022-05-10 11:53:30|921.09|903.99|921.29|904.19|921.29|904.19|920.83|903.73|8
1652183620000|2022-05-10 11:53:40|921.32|904.22|921.43|904.33|921.43|904.33|921.32|904.22|2
1652183630000|2022-05-10 11:53:50|921.6|904.5|921.27|904.17|921.6|904.5|921.2|904.1|3
1652183640000|2022-05-10 11:54:00|921.56|904.46|921.71|904.61|921.83|904.73|921.56|904.46|11
1652183650000|2022-05-10 11:54:10|921.47|904.37|921.08|903.98|921.77|904.67|921|903.9|18
1652183660000|2022-05-10 11:54:20|921.02|903.92|919.98|902.88|921.02|903.92|919.46|902.36|26
1652183670000|2022-05-10 11:54:30|919.97|902.87|919.84|902.74|919.99|902.89|919.43|902.33|14
1652183680000|2022-05-10 11:54:40|920.19|903.09|919.64|902.54|920.38|903.28|919.64|902.54|12
1652183690000|2022-05-10 11:54:50|919.34|902.24|918.35|901.25|919.92|902.82|918.35|901.25|19
1652183700000|2022-05-10 11:55:00|918.36|901.26|918.11|901.01|918.81|901.71|918.11|901.01|27
1652183710000|2022-05-10 11:55:10|918.04|900.94|918.02|900.92|918.11|901.01|918.02|900.92|6
1652183720000|2022-05-10 11:55:20|917.72|900.62|917.62|900.52|918.04|900.94|917.35|900.25|21
1652183730000|2022-05-10 11:55:30|917.83|900.73|918.45|901.35|918.87|901.77|917.83|900.73|16
1652183740000|2022-05-10 11:55:40|918.94|901.84|919.04|901.94|919.05|901.95|918.49|901.39|9
1652183750000|2022-05-10 11:55:50|919.03|901.93|919.28|902.18|919.48|902.38|919.03|901.93|5
1652183760000|2022-05-10 11:56:00|919.47|902.37|919.2|902.1|919.58|902.48|918.89|901.79|26
1652183770000|2022-05-10 11:56:10|919.21|902.11|919.82|902.72|919.84|902.74|919|901.9|15
1652183780000|2022-05-10 11:56:20|919.87|902.77|919.93|902.83|919.93|902.83|919.78|902.68|10
1652183790000|2022-05-10 11:56:30|919.94|902.84|920.81|903.71|921.04|903.94|919.87|902.77|14
1652183800000|2022-05-10 11:56:40|920.82|903.72|920.97|903.87|921.02|903.92|920.79|903.69|14
1652183810000|2022-05-10 11:56:50|920.95|903.85|921.14|904.04|921.69|904.59|920.92|903.82|23
1652183820000|2022-05-10 11:57:00|921.18|904.08|921.13|904.03|921.19|904.09|921.07|903.97|18
1652183830000|2022-05-10 11:57:10|921.17|904.07|920.68|903.58|921.17|904.07|920.64|903.54|15
1652183840000|2022-05-10 11:57:20|920.66|903.56|919.4|902.3|920.66|903.56|919.4|902.3|17
1652183850000|2022-05-10 11:57:30|919.08|901.98|918.86|901.76|919.24|902.14|918.73|901.63|17
1652183860000|2022-05-10 11:57:40|918.8|901.7|918.81|901.71|918.92|901.82|918.58|901.48|21
1652183870000|2022-05-10 11:57:50|918.73|901.63|919.38|902.28|919.47|902.37|918.73|901.63|13
1652183880000|2022-05-10 11:58:00|919.42|902.32|919.59|902.49|919.59|902.49|919.42|902.32|5
1652183890000|2022-05-10 11:58:10|919.6|902.5|919.49|902.39|919.6|902.5|919.49|902.39|2
1652183900000|2022-05-10 11:58:20|919.6|902.5|920|902.9|920|902.9|919.49|902.39|13
1652183910000|2022-05-10 11:58:30|920.07|902.97|920.7|903.6|920.85|903.75|920.07|902.97|6
1652183920000|2022-05-10 11:58:40|920.83|903.73|920.89|903.79|920.89|903.79|920.83|903.73|2
1652183940000|2022-05-10 11:59:00|920.79|903.69|919.41|902.31|920.89|903.79|919.05|901.95|18
1652183950000|2022-05-10 11:59:10|919.35|902.25|919.74|902.64|919.76|902.66|919.05|901.95|22
1652183960000|2022-05-10 11:59:20|919.8|902.7|919.76|902.66|919.81|902.71|919.76|902.66|4
1652183970000|2022-05-10 11:59:30|919.81|902.71|919.81|902.71|919.81|902.71|919.81|902.71|1
1652183980000|2022-05-10 11:59:40|919.76|902.66|919.9|902.8|920.09|902.99|919.76|902.66|5
1652183990000|2022-05-10 11:59:50|919.95|902.85|920.09|902.99|920.09|902.99|919.95|902.85|7
1652184000000|2022-05-10 12:00:00|920.07|902.97|920.39|903.29|920.39|903.29|919.97|902.87|11
1652184010000|2022-05-10 12:00:10|920.38|903.28|920.41|903.31|920.51|903.41|919.86|902.76|16
1652184020000|2022-05-10 12:00:20|920.84|903.74|920.6|903.5|920.89|903.79|920.51|903.41|22
1652184030000|2022-05-10 12:00:30|920.05|902.95|920.89|903.79|920.89|903.79|920.05|902.95|21
1652184040000|2022-05-10 12:00:40|920.77|903.67|920.31|903.21|920.77|903.67|920.16|903.06|10
1652184050000|2022-05-10 12:00:50|920.28|903.18|920.9|903.8|920.93|903.83|920.28|903.18|17
1652184060000|2022-05-10 12:01:00|921.05|903.95|921.81|904.71|922|904.9|921.05|903.95|18
1652184070000|2022-05-10 12:01:10|921.85|904.75|922.08|904.98|922.27|905.17|921.81|904.71|20
1652184080000|2022-05-10 12:01:20|922.1|905|922.1|905|922.23|905.13|922.1|905|5
1652184090000|2022-05-10 12:01:30|922.11|905.01|922.1|905|922.13|905.03|922.1|905|7
1652184100000|2022-05-10 12:01:40|922.05|904.95|922.02|904.92|922.05|904.95|921.77|904.67|8
1652184110000|2022-05-10 12:01:50|922|904.9|921.05|903.95|922|904.9|921.05|903.95|11
1652184120000|2022-05-10 12:02:00|921.06|903.96|921.09|903.99|921.21|904.11|921.06|903.96|9
1652184130000|2022-05-10 12:02:10|921.1|904|921.76|904.66|921.76|904.66|921.1|904|30
1652184140000|2022-05-10 12:02:20|921.77|904.67|921.92|904.82|921.92|904.82|921.72|904.62|9
1652184160000|2022-05-10 12:02:40|921.87|904.77|921.84|904.74|921.87|904.77|921.53|904.43|24
1652184170000|2022-05-10 12:02:50|921.83|904.73|922.27|905.17|922.3|905.2|921.81|904.71|15
1652184180000|2022-05-10 12:03:00|922.3|905.2|922.87|905.77|922.92|905.82|922.17|905.07|17
1652184190000|2022-05-10 12:03:10|922.81|905.71|922.41|905.31|923.02|905.92|922.06|904.96|13
1652184200000|2022-05-10 12:03:20|922.35|905.25|922.36|905.26|922.36|905.26|921.89|904.79|14
1652184210000|2022-05-10 12:03:30|922.27|905.17|921.95|904.85|922.36|905.26|921.95|904.85|19
1652184220000|2022-05-10 12:03:40|922.07|904.97|922.14|905.04|922.14|905.04|921.95|904.85|16
1652184230000|2022-05-10 12:03:50|922.13|905.03|922.13|905.03|922.16|905.06|922.11|905.01|10
1652184240000|2022-05-10 12:04:00|922|904.9|921.4|904.3|922|904.9|921.4|904.3|19
1652184250000|2022-05-10 12:04:10|921.32|904.22|920.72|903.62|921.32|904.22|920.48|903.38|24
1652184260000|2022-05-10 12:04:20|920.69|903.59|921.52|904.42|921.85|904.75|920.69|903.59|28
1652184270000|2022-05-10 12:04:30|921.58|904.48|921.03|903.93|921.58|904.48|921.03|903.93|17
1652184280000|2022-05-10 12:04:40|921.02|903.92|920.09|902.99|921.09|903.99|920.08|902.98|24
1652184290000|2022-05-10 12:04:50|920.54|903.44|919.55|902.45|920.54|903.44|919.55|902.45|18
1652184300000|2022-05-10 12:05:00|919.53|902.43|918.68|901.58|919.53|902.43|918.68|901.58|13
1652184310000|2022-05-10 12:05:10|918.69|901.59|918.23|901.13|918.69|901.59|918.23|901.13|10
1652184320000|2022-05-10 12:05:20|918.18|901.08|916.67|899.57|918.25|901.15|916.67|899.57|17
1652184330000|2022-05-10 12:05:30|916.75|899.65|916.24|899.14|916.75|899.65|916.24|899.14|13
1652184340000|2022-05-10 12:05:40|916.23|899.13|915.4|898.3|916.25|899.15|915.4|898.3|27
1652184350000|2022-05-10 12:05:50|915.34|898.24|914.98|897.88|915.42|898.32|914.98|897.88|15
1652184360000|2022-05-10 12:06:00|915.01|897.91|915.04|897.94|915.13|898.03|914.64|897.54|17
1652184370000|2022-05-10 12:06:10|915.13|898.03|914.44|897.34|915.13|898.03|914.4|897.3|13
1652184380000|2022-05-10 12:06:20|914.4|897.3|914.08|896.98|914.44|897.34|914.08|896.98|15
1652184390000|2022-05-10 12:06:30|914.07|896.97|914.86|897.76|914.86|897.76|913.95|896.85|29
1652184400000|2022-05-10 12:06:40|914.53|897.43|914.71|897.61|914.97|897.87|914.43|897.33|19
1652184410000|2022-05-10 12:06:50|914.64|897.54|915.02|897.92|915.02|897.92|914.64|897.54|13
1652184420000|2022-05-10 12:07:00|915.03|897.93|915.26|898.16|915.55|898.45|915.02|897.92|23
1652184430000|2022-05-10 12:07:10|915.22|898.12|914.62|897.52|915.24|898.14|914.6|897.5|18
1652184440000|2022-05-10 12:07:20|914.71|897.61|914.54|897.44|914.76|897.66|914.43|897.33|21
1652184450000|2022-05-10 12:07:30|914.51|897.41|914.81|897.71|915.1|898|914.46|897.36|24
1652184460000|2022-05-10 12:07:40|914.82|897.72|915.08|897.98|915.08|897.98|914.76|897.66|11
1652184470000|2022-05-10 12:07:50|914.93|897.83|914.92|897.82|915.02|897.92|914.52|897.42|16
1652184480000|2022-05-10 12:08:00|914.98|897.88|914.9|897.8|915|897.9|914.43|897.33|16
1652184490000|2022-05-10 12:08:10|914.6|897.5|915.44|898.34|915.44|898.34|914.36|897.26|22
1652184500000|2022-05-10 12:08:20|915.54|898.44|916.84|899.74|916.84|899.74|915.54|898.44|10
1652184510000|2022-05-10 12:08:30|916.75|899.65|917.87|900.77|918.02|900.92|916.67|899.57|12
1652184520000|2022-05-10 12:08:40|917.88|900.78|919.11|902.01|919.31|902.21|917.76|900.66|27
1652184530000|2022-05-10 12:08:50|919.01|901.91|918.99|901.89|919.04|901.94|918.95|901.85|24
1652184540000|2022-05-10 12:09:00|919.02|901.92|919.23|902.13|919.34|902.24|918.98|901.88|25
1652184550000|2022-05-10 12:09:10|919.18|902.08|918.99|901.89|919.26|902.16|918.99|901.89|21
1652184560000|2022-05-10 12:09:20|918.89|901.79|918.25|901.15|918.89|901.79|918.25|901.15|11
1652184570000|2022-05-10 12:09:30|918.14|901.04|918.07|900.97|918.2|901.1|918.05|900.95|15
1652184580000|2022-05-10 12:09:40|918.02|900.92|916.81|899.71|918.02|900.92|916.76|899.66|22
1652184590000|2022-05-10 12:09:50|916.58|899.48|916.3|899.2|916.58|899.48|916.29|899.19|11
1652184600000|2022-05-10 12:10:00|916.31|899.21|916.97|899.87|917.1|900|916.31|899.21|26
1652184610000|2022-05-10 12:10:10|916.98|899.88|916.91|899.81|916.98|899.88|916.91|899.81|2
1652184620000|2022-05-10 12:10:20|916.92|899.82|916.85|899.75|916.93|899.83|916.78|899.68|13
1652184630000|2022-05-10 12:10:30|916.8|899.7|917.04|899.94|917.47|900.37|916.8|899.7|24
1652184640000|2022-05-10 12:10:40|916.96|899.86|916.34|899.24|916.97|899.87|916.26|899.16|22
1652184650000|2022-05-10 12:10:50|916.38|899.28|916.87|899.77|917.1|900|916.12|899.02|21
1652184660000|2022-05-10 12:11:00|916.83|899.73|916.49|899.39|917.06|899.96|916.28|899.18|23
1652184670000|2022-05-10 12:11:10|916.18|899.08|915.95|898.85|916.23|899.13|915.58|898.48|28
1652184680000|2022-05-10 12:11:20|915.96|898.86|915.9|898.8|915.96|898.86|915.86|898.76|14
1652184690000|2022-05-10 12:11:30|915.94|898.84|916.57|899.47|916.6|899.5|915.94|898.84|11
1652184700000|2022-05-10 12:11:40|916.55|899.45|915.81|898.71|916.57|899.47|915.39|898.29|29
1652184710000|2022-05-10 12:11:50|915.77|898.67|915.79|898.69|915.82|898.72|915.52|898.42|19
1652184720000|2022-05-10 12:12:00|915.97|898.87|915.92|898.82|915.97|898.87|915.84|898.74|13
1652184730000|2022-05-10 12:12:10|915.96|898.86|916.94|899.84|916.94|899.84|915.96|898.86|25
1652184740000|2022-05-10 12:12:20|917.31|900.21|917.45|900.35|917.67|900.57|916.95|899.85|18
1652184750000|2022-05-10 12:12:30|917.51|900.41|916.99|899.89|917.6|900.5|916.75|899.65|27
1652184760000|2022-05-10 12:12:40|917.04|899.94|916.6|899.5|917.04|899.94|916.28|899.18|24
1652184770000|2022-05-10 12:12:50|916.64|899.54|916.98|899.88|917.05|899.95|916.08|898.98|22
1652184780000|2022-05-10 12:13:00|917.02|899.92|917.01|899.91|917.07|899.97|916.13|899.03|22
1652184790000|2022-05-10 12:13:10|916.86|899.76|916.98|899.88|917.04|899.94|916.86|899.76|12
1652184800000|2022-05-10 12:13:20|916.97|899.87|916.2|899.1|917.1|900|916.2|899.1|17
1652184810000|2022-05-10 12:13:30|916.15|899.05|916.03|898.93|916.24|899.14|916.03|898.93|21
1652184820000|2022-05-10 12:13:40|916.07|898.97|915.35|898.25|916.09|898.99|915.3|898.2|16
1652184830000|2022-05-10 12:13:50|914.66|897.56|914.2|897.1|914.87|897.77|914.1|897|11
1652184840000|2022-05-10 12:14:00|914.13|897.03|914.25|897.15|914.25|897.15|914.01|896.91|13
1652184850000|2022-05-10 12:14:10|914.24|897.14|913.97|896.87|914.27|897.17|913.51|896.41|16
1652184860000|2022-05-10 12:14:20|914.06|896.96|913.6|896.5|914.06|896.96|913.29|896.19|26
1652184870000|2022-05-10 12:14:30|913.61|896.51|913.58|896.48|913.61|896.51|913.2|896.1|17
1652184880000|2022-05-10 12:14:40|913.59|896.49|914.36|897.26|914.4|897.3|913.59|896.49|18
1652184890000|2022-05-10 12:14:50|914.33|897.23|914.27|897.17|914.37|897.27|914.06|896.96|21
1652184900000|2022-05-10 12:15:00|914.28|897.18|914.02|896.92|914.32|897.22|913.91|896.81|12
1652184910000|2022-05-10 12:15:10|914.03|896.93|913.94|896.84|914.03|896.93|913.88|896.78|15
1652184920000|2022-05-10 12:15:20|913.89|896.79|913.97|896.87|914.1|897|913.81|896.71|17
1652184930000|2022-05-10 12:15:30|914.05|896.95|914.44|897.34|914.72|897.62|913.94|896.84|19
1652184940000|2022-05-10 12:15:40|914.45|897.35|914.48|897.38|914.57|897.47|914.04|896.94|20
1652184950000|2022-05-10 12:15:50|914.49|897.39|914.49|897.39|914.89|897.79|914.47|897.37|10
1652184960000|2022-05-10 12:16:00|914.39|897.29|914.33|897.23|914.79|897.69|914.25|897.15|17
1652184970000|2022-05-10 12:16:10|914.22|897.12|914.18|897.08|914.22|897.12|913.76|896.66|23
1652184980000|2022-05-10 12:16:20|914.2|897.1|914.77|897.67|914.77|897.67|914.2|897.1|15
1652184990000|2022-05-10 12:16:30|914.74|897.64|915.36|898.26|915.36|898.26|914.74|897.64|17
1652185000000|2022-05-10 12:16:40|915.37|898.27|915.93|898.83|915.93|898.83|915.35|898.25|15
1652185010000|2022-05-10 12:16:50|915.95|898.85|916.64|899.54|916.64|899.54|915.91|898.81|20
1652185020000|2022-05-10 12:17:00|916.66|899.56|916.75|899.65|916.83|899.73|916.18|899.08|10
1652185030000|2022-05-10 12:17:10|916.76|899.66|917.72|900.62|917.72|900.62|916.76|899.66|15
1652185040000|2022-05-10 12:17:20|917.73|900.63|918.21|901.11|918.21|901.11|917.65|900.55|21
1652185050000|2022-05-10 12:17:30|918.22|901.12|918.61|901.51|918.72|901.62|918.19|901.09|21
1652185060000|2022-05-10 12:17:40|918.92|901.82|919.39|902.29|919.39|902.29|918.89|901.79|19
1652185070000|2022-05-10 12:17:50|919.4|902.3|919.41|902.31|919.54|902.44|919.2|902.1|10
1652185080000|2022-05-10 12:18:00|919.49|902.39|919.96|902.86|919.96|902.86|919.2|902.1|15
1652185090000|2022-05-10 12:18:10|919.97|902.87|919.96|902.86|919.97|902.87|919.85|902.75|15
1652185100000|2022-05-10 12:18:20|919.95|902.85|919.86|902.76|919.98|902.88|919.73|902.63|12
1652185110000|2022-05-10 12:18:30|919.82|902.72|919.61|902.51|919.86|902.76|919.53|902.43|10
1652185120000|2022-05-10 12:18:40|919.58|902.48|919|901.9|919.68|902.58|918.6|901.5|23
1652185130000|2022-05-10 12:18:50|918.94|901.84|918.68|901.58|918.95|901.85|918.49|901.39|12
1652185140000|2022-05-10 12:19:00|918.54|901.44|919.32|902.22|919.32|902.22|918.54|901.44|16
1652185150000|2022-05-10 12:19:10|919.28|902.18|920.37|903.27|920.53|903.43|919.28|902.18|18
1652185160000|2022-05-10 12:19:20|920.38|903.28|921|903.9|921|903.9|920.38|903.28|12
1652185170000|2022-05-10 12:19:30|921.02|903.92|920.47|903.37|921.41|904.31|920.45|903.35|20
1652185180000|2022-05-10 12:19:40|920.48|903.38|920.66|903.56|921.04|903.94|920.48|903.38|16
1652185190000|2022-05-10 12:19:50|920.69|903.59|920.95|903.85|921.19|904.09|920.69|903.59|17
1652185200000|2022-05-10 12:20:00|920.93|903.83|920.82|903.72|921.3|904.2|920.35|903.25|18
1652185210000|2022-05-10 12:20:10|920.56|903.46|919.97|902.87|920.66|903.56|919.97|902.87|21
1652185220000|2022-05-10 12:20:20|919.92|902.82|919.64|902.54|919.92|902.82|919.15|902.05|11
1652185230000|2022-05-10 12:20:30|919.65|902.55|919.66|902.56|919.92|902.82|919.63|902.53|17
1652185240000|2022-05-10 12:20:40|919.77|902.67|919.08|901.98|919.95|902.85|919.08|901.98|21
1652185250000|2022-05-10 12:20:50|919.09|901.99|919.61|902.51|919.72|902.62|918.81|901.71|20
1652185260000|2022-05-10 12:21:00|919.62|902.52|919.77|902.67|919.87|902.77|919.02|901.92|19
1652185270000|2022-05-10 12:21:10|919.73|902.63|919.72|902.62|919.87|902.77|919.72|902.62|20
1652185280000|2022-05-10 12:21:20|919.74|902.64|919.81|902.71|919.84|902.74|919.4|902.3|21
1652185290000|2022-05-10 12:21:30|919.72|902.62|919.31|902.21|919.87|902.77|919.28|902.18|19
1652185300000|2022-05-10 12:21:40|919.29|902.19|919.41|902.31|919.41|902.31|919.29|902.19|5
1652185310000|2022-05-10 12:21:50|919.31|902.21|919.86|902.76|919.86|902.76|919.13|902.03|20
1652185320000|2022-05-10 12:22:00|919.79|902.69|919.95|902.85|920.07|902.97|919.72|902.62|16
1652185330000|2022-05-10 12:22:10|919.96|902.86|919.95|902.85|919.96|902.86|919.94|902.84|5
1652185340000|2022-05-10 12:22:20|919.98|902.88|919.86|902.76|919.99|902.89|919.81|902.71|11
1652185350000|2022-05-10 12:22:30|919.84|902.74|918.41|901.31|919.84|902.74|918.41|901.31|17
1652185360000|2022-05-10 12:22:40|918.6|901.5|917.27|900.17|918.6|901.5|917.27|900.17|22
1652185370000|2022-05-10 12:22:50|917.28|900.18|917.16|900.06|917.96|900.86|917.16|900.06|21
1652185380000|2022-05-10 12:23:00|917.11|900.01|917.81|900.71|917.83|900.73|917.06|899.96|8
1652185390000|2022-05-10 12:23:10|917.59|900.49|918|900.9|918.03|900.93|917.4|900.3|21
1652185400000|2022-05-10 12:23:20|918.01|900.91|918.02|900.92|918.84|901.74|918.01|900.91|24
1652185410000|2022-05-10 12:23:30|918.1|901|918.25|901.15|918.36|901.26|917.94|900.84|29
1652185420000|2022-05-10 12:23:40|918.2|901.1|917.35|900.25|918.25|901.15|917.35|900.25|25
1652185430000|2022-05-10 12:23:50|917.36|900.26|917.73|900.63|917.73|900.63|917.21|900.11|7
1652185440000|2022-05-10 12:24:00|917.74|900.64|918.25|901.15|918.25|901.15|917.73|900.63|12
1652185450000|2022-05-10 12:24:10|918.16|901.06|918.15|901.05|918.17|901.07|918.08|900.98|11
1652185460000|2022-05-10 12:24:20|918.1|901|918.41|901.31|918.66|901.56|918.1|901|10
1652185470000|2022-05-10 12:24:30|918.36|901.26|918.26|901.16|918.44|901.34|918.26|901.16|11
1652185480000|2022-05-10 12:24:40|918.22|901.12|917.55|900.45|918.22|901.12|917.48|900.38|11
1652185490000|2022-05-10 12:24:50|917.45|900.35|917.82|900.72|917.82|900.72|917.44|900.34|11
1652185500000|2022-05-10 12:25:00|917.84|900.74|918.63|901.53|919.01|901.91|917.84|900.74|24
1652185510000|2022-05-10 12:25:10|918.94|901.84|919.32|902.22|919.32|902.22|918.73|901.63|18
1652185520000|2022-05-10 12:25:20|919.21|902.11|919.26|902.16|919.31|902.21|919.21|902.11|11
1652185530000|2022-05-10 12:25:30|919.6|902.5|919.91|902.81|919.91|902.81|919.6|902.5|10
1652185540000|2022-05-10 12:25:40|919.9|902.8|919.81|902.71|919.91|902.81|919.35|902.25|13
1652185550000|2022-05-10 12:25:50|919.68|902.58|919.75|902.65|919.81|902.71|919.46|902.36|9
1652185560000|2022-05-10 12:26:00|919.56|902.46|919.21|902.11|919.56|902.46|919.21|902.11|9
1652185570000|2022-05-10 12:26:10|919.23|902.13|919.19|902.09|919.23|902.13|919.19|902.09|2
1652185580000|2022-05-10 12:26:20|919.18|902.08|919.21|902.11|919.23|902.13|919.18|902.08|5
1652185590000|2022-05-10 12:26:30|919.23|902.13|919.83|902.73|919.83|902.73|919.19|902.09|13
1652185610000|2022-05-10 12:26:50|919.87|902.77|919.35|902.25|919.88|902.78|919.3|902.2|20
1652185620000|2022-05-10 12:27:00|919.33|902.23|919.7|902.6|919.7|902.6|919.33|902.23|9
1652185630000|2022-05-10 12:27:10|919.94|902.84|919.94|902.84|919.94|902.84|919.94|902.84|1
1652185650000|2022-05-10 12:27:30|919.93|902.83|920.03|902.93|920.48|903.38|919.93|902.83|10
1652185660000|2022-05-10 12:27:40|920.48|903.38|919.94|902.84|920.62|903.52|919.94|902.84|6
1652185670000|2022-05-10 12:27:50|919.95|902.85|920.39|903.29|920.52|903.42|919.95|902.85|4
1652185680000|2022-05-10 12:28:00|920.72|903.62|921.84|904.74|921.86|904.76|920.72|903.62|13
1652185690000|2022-05-10 12:28:10|921.49|904.39|923|905.9|923|905.9|921.49|904.39|30
1652185700000|2022-05-10 12:28:20|922.96|905.86|922.79|905.69|922.96|905.86|922.08|904.98|15
1652185710000|2022-05-10 12:28:30|922.8|905.7|922.37|905.27|922.93|905.83|922.23|905.13|23
1652185720000|2022-05-10 12:28:40|922.38|905.28|922.25|905.15|922.41|905.31|922.18|905.08|17
1652185730000|2022-05-10 12:28:50|922.29|905.19|922.22|905.12|922.29|905.19|922.02|904.92|19
1652185740000|2022-05-10 12:29:00|922.24|905.14|922.05|904.95|922.26|905.16|921.56|904.46|10
1652185750000|2022-05-10 12:29:10|921.85|904.75|921.88|904.78|921.99|904.89|921.85|904.75|18
1652185760000|2022-05-10 12:29:20|921.9|904.8|921.95|904.85|921.95|904.85|921.9|904.8|8
1652185770000|2022-05-10 12:29:30|921.92|904.82|922.05|904.95|922.58|905.48|921.91|904.81|25
1652185780000|2022-05-10 12:29:40|922.03|904.93|920.58|903.48|922.03|904.93|920.58|903.48|16
1652185790000|2022-05-10 12:29:50|920.69|903.59|921.04|903.94|921.05|903.95|920.69|903.59|19
1652185800000|2022-05-10 12:30:00|920.83|903.73|919.62|902.52|920.83|903.73|919.31|902.21|27
1652185810000|2022-05-10 12:30:10|919.6|902.5|919.42|902.32|919.91|902.81|918.74|901.64|24
1652185820000|2022-05-10 12:30:20|919.39|902.29|920.65|903.55|920.65|903.55|919.39|902.29|18
1652185830000|2022-05-10 12:30:30|920.67|903.57|920.67|903.57|920.67|903.57|920.67|903.57|1
1652185840000|2022-05-10 12:30:40|920.7|903.6|921.23|904.13|921.27|904.17|920.26|903.16|19
1652185850000|2022-05-10 12:30:50|921.21|904.11|921.21|904.11|921.4|904.3|920.93|903.83|22
1652185860000|2022-05-10 12:31:00|921.22|904.12|921.67|904.57|921.79|904.69|921.15|904.05|16
1652185870000|2022-05-10 12:31:10|921.72|904.62|921.88|904.78|922.46|905.36|921.72|904.62|22
1652185880000|2022-05-10 12:31:20|921.89|904.79|922.95|905.85|923.05|905.95|921.84|904.74|26
1652185890000|2022-05-10 12:31:30|923.17|906.07|922.79|905.69|923.17|906.07|922.78|905.68|15
1652185900000|2022-05-10 12:31:40|922.81|905.71|922.7|905.6|922.83|905.73|922.68|905.58|13
1652185910000|2022-05-10 12:31:50|922.73|905.63|922.58|905.48|922.78|905.68|922.58|905.48|8
1652185920000|2022-05-10 12:32:00|922.6|905.5|924.01|906.91|924.01|906.91|922.45|905.35|28
1652185930000|2022-05-10 12:32:10|923.96|906.86|924.49|907.39|924.49|907.39|923.8|906.7|21
1652185940000|2022-05-10 12:32:20|924.44|907.34|924.44|907.34|924.44|907.34|924.44|907.34|1
1652185950000|2022-05-10 12:32:30|924.52|907.42|924.85|907.75|924.85|907.75|924.47|907.37|8
1652185960000|2022-05-10 12:32:40|924.71|907.61|925.19|908.09|925.44|908.34|924.42|907.32|19
1652185970000|2022-05-10 12:32:50|925.97|908.87|926|908.9|926.54|909.44|925.9|908.8|20
1652185980000|2022-05-10 12:33:00|926.05|908.95|925.09|907.99|926.7|909.6|925.08|907.98|22
1652185990000|2022-05-10 12:33:10|925.08|907.98|925.06|907.96|925.13|908.03|925.01|907.91|16
1652186000000|2022-05-10 12:33:20|925.07|907.97|923.85|906.75|925.25|908.15|923.85|906.75|21
1652186010000|2022-05-10 12:33:30|924.08|906.98|923.05|905.95|924.11|907.01|923.05|905.95|17
1652186020000|2022-05-10 12:33:40|923.04|905.94|922.8|905.7|923.04|905.94|922.46|905.36|23
1652186030000|2022-05-10 12:33:50|922.65|905.55|922.45|905.35|922.65|905.55|922.36|905.26|8
1652186040000|2022-05-10 12:34:00|922.37|905.27|922.62|905.52|923|905.9|922.37|905.27|16
1652186050000|2022-05-10 12:34:10|922.56|905.46|922.38|905.28|922.74|905.64|922.36|905.26|19
1652186060000|2022-05-10 12:34:20|922.36|905.26|922.77|905.67|922.92|905.82|922.23|905.13|17
1652186070000|2022-05-10 12:34:30|922.81|905.71|922.48|905.38|922.84|905.74|922.44|905.34|8
1652186080000|2022-05-10 12:34:40|922.33|905.23|923.85|906.75|923.95|906.85|922.21|905.11|25
1652186090000|2022-05-10 12:34:50|924.03|906.93|923.8|906.7|924.03|906.93|923.54|906.44|21
1652186100000|2022-05-10 12:35:00|923.81|906.71|923.67|906.57|923.81|906.71|923.65|906.55|11
1652186110000|2022-05-10 12:35:10|923.68|906.58|924.38|907.28|924.53|907.43|923.58|906.48|27
1652186120000|2022-05-10 12:35:20|924.48|907.38|924.84|907.74|924.84|907.74|924.48|907.38|16
1652186130000|2022-05-10 12:35:30|924.91|907.81|925.15|908.05|925.15|908.05|924.78|907.68|15
1652186140000|2022-05-10 12:35:40|925.09|907.99|925.8|908.7|925.91|908.81|925.09|907.99|13
1652186150000|2022-05-10 12:35:50|925.81|908.71|925.33|908.23|925.83|908.73|925.19|908.09|14
1652186160000|2022-05-10 12:36:00|925.34|908.24|926.21|909.11|926.53|909.43|925.34|908.24|19
1652186170000|2022-05-10 12:36:10|926.08|908.98|925.22|908.12|926.08|908.98|925.22|908.12|12
1652186180000|2022-05-10 12:36:20|925|907.9|924.99|907.89|925.03|907.93|924.93|907.83|9
1652186190000|2022-05-10 12:36:30|924.98|907.88|924.28|907.18|924.99|907.89|924.28|907.18|9
1652186200000|2022-05-10 12:36:40|924.23|907.13|924.11|907.01|924.31|907.21|924.11|907.01|8
1652186210000|2022-05-10 12:36:50|924.1|907|924.08|906.98|924.1|907|924.05|906.95|14
1652186220000|2022-05-10 12:37:00|924.07|906.97|924.43|907.33|924.43|907.33|924.07|906.97|19
1652186230000|2022-05-10 12:37:10|924.46|907.36|925.31|908.21|925.49|908.39|924.46|907.36|15
1652186240000|2022-05-10 12:37:20|925.32|908.22|925.96|908.86|926.16|909.06|925.32|908.22|24
1652186250000|2022-05-10 12:37:30|925.97|908.87|927.26|910.16|927.26|910.16|925.96|908.86|26
1652186260000|2022-05-10 12:37:40|927.09|909.99|927.04|909.94|927.29|910.19|927.01|909.91|20
1652186270000|2022-05-10 12:37:50|927.07|909.97|926.69|909.59|927.14|910.04|926.69|909.59|17
1652186280000|2022-05-10 12:38:00|926.72|909.62|926.93|909.83|927.19|910.09|926.72|909.62|23
1652186290000|2022-05-10 12:38:10|926.94|909.84|926.85|909.75|926.98|909.88|926.74|909.64|18
1652186300000|2022-05-10 12:38:20|926.63|909.53|926.05|908.95|926.63|909.53|925.99|908.89|13
1652186310000|2022-05-10 12:38:30|926.04|908.94|926.21|909.11|926.21|909.11|926.03|908.93|14
1652186320000|2022-05-10 12:38:40|926.15|909.05|926.85|909.75|926.85|909.75|926.05|908.95|21
1652186330000|2022-05-10 12:38:50|926.86|909.76|926.91|909.81|926.92|909.82|926.85|909.75|16
1652186340000|2022-05-10 12:39:00|926.72|909.62|927.8|910.7|927.8|910.7|926.56|909.46|23
1652186350000|2022-05-10 12:39:10|927.81|910.71|928.48|911.38|928.48|911.38|927.73|910.63|20
1652186360000|2022-05-10 12:39:20|928.64|911.54|928.93|911.83|928.93|911.83|928.64|911.54|17
1652186370000|2022-05-10 12:39:30|928.94|911.84|929.65|912.55|929.91|912.81|928.94|911.84|16
1652186380000|2022-05-10 12:39:40|929.66|912.56|929.88|912.78|929.94|912.84|929.31|912.21|26
1652186390000|2022-05-10 12:39:50|929.89|912.79|931.05|913.95|931.12|914.02|929.89|912.79|21
1652186400000|2022-05-10 12:40:00|930.93|913.83|930.04|912.94|931.01|913.91|930.04|912.94|20
1652186410000|2022-05-10 12:40:10|929.72|912.62|930.02|912.92|930.05|912.95|929.58|912.48|30
1652186420000|2022-05-10 12:40:20|929.97|912.87|929.95|912.85|930|912.9|929.49|912.39|11
1652186430000|2022-05-10 12:40:30|930.05|912.95|928.68|911.58|930.05|912.95|928.64|911.54|14
1652186440000|2022-05-10 12:40:40|928.93|911.83|929.18|912.08|929.34|912.24|928.85|911.75|17
1652186450000|2022-05-10 12:40:50|929.16|912.06|929.12|912.02|929.16|912.06|928.75|911.65|15
1652186460000|2022-05-10 12:41:00|929.11|912.01|929.87|912.77|930.05|912.95|929.09|911.99|23
1652186470000|2022-05-10 12:41:10|929.88|912.78|929.92|912.82|929.98|912.88|929.87|912.77|12
1652186480000|2022-05-10 12:41:20|929.93|912.83|930.27|913.17|930.73|913.63|929.93|912.83|22
1652186490000|2022-05-10 12:41:30|930.09|912.99|929.99|912.89|930.13|913.03|929.99|912.89|11
1652186500000|2022-05-10 12:41:40|930.04|912.94|931.05|913.95|931.14|914.04|929.96|912.86|29
1652186510000|2022-05-10 12:41:50|931.14|914.04|931.19|914.09|931.33|914.23|931.14|914.04|4
1652186520000|2022-05-10 12:42:00|931.4|914.3|931.54|914.44|931.71|914.61|931.05|913.95|22
1652186530000|2022-05-10 12:42:10|931.13|914.03|931.01|913.91|931.13|914.03|931.01|913.91|4
1652186540000|2022-05-10 12:42:20|930.99|913.89|931.01|913.91|931.02|913.92|930.99|913.89|3
1652186550000|2022-05-10 12:42:30|931.29|914.19|932.04|914.94|932.04|914.94|931.29|914.19|18
1652186560000|2022-05-10 12:42:40|931.93|914.83|932.9|915.8|932.96|915.86|931.93|914.83|17
1652186570000|2022-05-10 12:42:50|933.02|915.92|932.57|915.47|933.08|915.98|932.19|915.09|34
1652186580000|2022-05-10 12:43:00|932.58|915.48|932.12|915.02|932.63|915.53|932.04|914.94|22
1652186590000|2022-05-10 12:43:10|932.07|914.97|932.98|915.88|933.25|916.15|931.85|914.75|25
1652186600000|2022-05-10 12:43:20|932.96|915.86|932.25|915.15|932.99|915.89|932.25|915.15|14
1652186610000|2022-05-10 12:43:30|932.24|915.14|932.15|915.05|932.34|915.24|932.1|915|14
1652186620000|2022-05-10 12:43:40|931.92|914.82|932.66|915.56|932.67|915.57|931.9|914.8|19
1652186630000|2022-05-10 12:43:50|932.57|915.47|931.74|914.64|932.73|915.63|931.23|914.13|30
1652186640000|2022-05-10 12:44:00|931.71|914.61|931.14|914.04|931.83|914.73|931.05|913.95|26
1652186650000|2022-05-10 12:44:10|931.12|914.02|930.96|913.86|931.13|914.03|930.68|913.58|23
1652186660000|2022-05-10 12:44:20|930.94|913.84|930.14|913.04|930.94|913.84|930.02|912.92|15
1652186670000|2022-05-10 12:44:30|929.97|912.87|929.99|912.89|930.09|912.99|929.95|912.85|8
1652186680000|2022-05-10 12:44:40|930|912.9|930.52|913.42|930.52|913.42|929.92|912.82|16
1652186690000|2022-05-10 12:44:50|930.49|913.39|930.64|913.54|930.67|913.57|930.49|913.39|11
1652186700000|2022-05-10 12:45:00|930.72|913.62|930.15|913.05|930.75|913.65|930.11|913.01|13
1652186710000|2022-05-10 12:45:10|930.1|913|929.86|912.76|930.1|913|929.79|912.69|8
1652186720000|2022-05-10 12:45:20|929.85|912.75|929.93|912.83|930.07|912.97|929.84|912.74|12
1652186730000|2022-05-10 12:45:30|929.92|912.82|930.47|913.37|930.52|913.42|929.89|912.79|22
1652186740000|2022-05-10 12:45:40|930.48|913.38|930.24|913.14|930.53|913.43|930.17|913.07|14
1652186750000|2022-05-10 12:45:50|930.22|913.12|929.53|912.43|930.3|913.2|929.53|912.43|16
1652186760000|2022-05-10 12:46:00|929.61|912.51|929.73|912.63|929.73|912.63|929.21|912.11|28
1652186770000|2022-05-10 12:46:10|929.75|912.65|929.92|912.82|930.04|912.94|929.7|912.6|16
1652186780000|2022-05-10 12:46:20|930|912.9|929.33|912.23|930.04|912.94|929.33|912.23|21
1652186790000|2022-05-10 12:46:30|929.23|912.13|928.98|911.88|929.31|912.21|928.9|911.8|21
1652186800000|2022-05-10 12:46:40|928.99|911.89|928.82|911.72|929|911.9|928.82|911.72|4
1652186810000|2022-05-10 12:46:50|928.83|911.73|928.75|911.65|928.83|911.73|928|910.9|18
1652186820000|2022-05-10 12:47:00|928.67|911.57|928.1|911|928.67|911.57|928.1|911|13
1652186830000|2022-05-10 12:47:10|928.05|910.95|926.64|909.54|928.05|910.95|926.64|909.54|20
1652186840000|2022-05-10 12:47:20|926.71|909.61|925.1|908|926.79|909.69|925.09|907.99|21
1652186850000|2022-05-10 12:47:30|925.11|908.01|925.9|908.8|926.35|909.25|924.88|907.78|25
1652186860000|2022-05-10 12:47:40|925.87|908.77|926|908.9|926.13|909.03|925.86|908.76|17
1652186870000|2022-05-10 12:47:50|925.8|908.7|925.96|908.86|926.01|908.91|925.09|907.99|18
1652186880000|2022-05-10 12:48:00|925.97|908.87|926.02|908.92|926.02|908.92|925.96|908.86|7
1652186890000|2022-05-10 12:48:10|926|908.9|925.09|907.99|926.03|908.93|925.09|907.99|17
1652186900000|2022-05-10 12:48:20|925.01|907.91|924.5|907.4|925.01|907.91|924.15|907.05|27
1652186910000|2022-05-10 12:48:30|924.44|907.34|924.97|907.87|924.99|907.89|924.44|907.34|28
1652186920000|2022-05-10 12:48:40|924.98|907.88|924.81|907.71|924.98|907.88|924.65|907.55|21
1652186930000|2022-05-10 12:48:50|924.67|907.57|924.77|907.67|924.78|907.68|924.23|907.13|23
1652186940000|2022-05-10 12:49:00|924.78|907.68|925.3|908.2|925.58|908.48|924.72|907.62|24
1652186950000|2022-05-10 12:49:10|925.22|908.12|925.66|908.56|925.75|908.65|925.21|908.11|31
1652186960000|2022-05-10 12:49:20|925.64|908.54|925.79|908.69|925.79|908.69|925.07|907.97|24
1652186970000|2022-05-10 12:49:30|925.73|908.63|925.67|908.57|925.73|908.63|925.63|908.53|8
1652186980000|2022-05-10 12:49:40|925.61|908.51|925.69|908.59|925.69|908.59|925.57|908.47|10
1652186990000|2022-05-10 12:49:50|925.77|908.67|925.66|908.56|925.84|908.74|925.51|908.41|22
1652187000000|2022-05-10 12:50:00|925.76|908.66|926.12|909.02|926.25|909.15|925.76|908.66|19
1652187010000|2022-05-10 12:50:10|926.13|909.03|925.58|908.48|926.13|909.03|925.13|908.03|18
1652187020000|2022-05-10 12:50:20|925.41|908.31|925.41|908.31|925.67|908.57|925.34|908.24|26
1652187030000|2022-05-10 12:50:30|925.4|908.3|925.79|908.69|926.28|909.18|925.39|908.29|21
1652187040000|2022-05-10 12:50:40|926.45|909.35|926.22|909.12|926.45|909.35|926.22|909.12|2
1652187050000|2022-05-10 12:50:50|926.06|908.96|925.61|908.51|926.06|908.96|925.61|908.51|11
1652187060000|2022-05-10 12:51:00|925.6|908.5|925.5|908.4|925.6|908.5|925.46|908.36|6
1652187070000|2022-05-10 12:51:10|925.49|908.39|925.25|908.15|925.58|908.48|925.25|908.15|18
1652187080000|2022-05-10 12:51:20|925.63|908.53|926.17|909.07|926.17|909.07|925.63|908.53|6
1652187090000|2022-05-10 12:51:30|926.7|909.6|926.43|909.33|926.7|909.6|926.05|908.95|13
1652187100000|2022-05-10 12:51:40|926.44|909.34|926.83|909.73|926.83|909.73|926.44|909.34|4
1652187110000|2022-05-10 12:51:50|926.41|909.31|926.18|909.08|926.41|909.31|926.1|909|5
1652187120000|2022-05-10 12:52:00|926.19|909.09|926.66|909.56|926.7|909.6|926.08|908.98|17
1652187130000|2022-05-10 12:52:10|926.54|909.44|927.52|910.42|927.52|910.42|926.51|909.41|10
1652187140000|2022-05-10 12:52:20|926.92|909.82|927.38|910.28|927.55|910.45|926.92|909.82|17
1652187150000|2022-05-10 12:52:30|927.41|910.31|928.03|910.93|928.05|910.95|927.41|910.31|14
1652187160000|2022-05-10 12:52:40|928.05|910.95|928.38|911.28|928.56|911.46|928.05|910.95|8
1652187170000|2022-05-10 12:52:50|928.41|911.31|929|911.9|929|911.9|928.41|911.31|4
1652187180000|2022-05-10 12:53:00|929.01|911.91|929.58|912.48|929.64|912.54|928.86|911.76|16
1652187190000|2022-05-10 12:53:10|929.6|912.5|930.59|913.49|930.85|913.75|929.57|912.47|30
1652187200000|2022-05-10 12:53:20|930.66|913.56|931.14|914.04|931.14|914.04|930.66|913.56|16
1652187210000|2022-05-10 12:53:30|931.02|913.92|931.64|914.54|931.72|914.62|931|913.9|23
1652187220000|2022-05-10 12:53:40|931.61|914.51|933.6|916.5|933.6|916.5|931.57|914.47|37
1652187230000|2022-05-10 12:53:50|933.4|916.3|933.98|916.88|933.98|916.88|933.4|916.3|12
1652187240000|2022-05-10 12:54:00|933.99|916.89|934.41|917.31|934.9|917.8|933.99|916.89|18
1652187250000|2022-05-10 12:54:10|934.25|917.15|934.83|917.73|935.38|918.28|934.14|917.04|20
1652187260000|2022-05-10 12:54:20|934.82|917.72|935.05|917.95|935.86|918.76|934.57|917.47|30
1652187270000|2022-05-10 12:54:30|935.1|918|934.86|917.76|935.12|918.02|934.83|917.73|18
1652187280000|2022-05-10 12:54:40|934.7|917.6|934.45|917.35|934.7|917.6|934.45|917.35|7
1652187290000|2022-05-10 12:54:50|934.35|917.25|935.04|917.94|935.5|918.4|934|916.9|26
1652187300000|2022-05-10 12:55:00|935.25|918.15|934.76|917.66|935.51|918.41|934.66|917.56|29
1652187310000|2022-05-10 12:55:10|934.68|917.58|934.87|917.77|934.87|917.77|933.99|916.89|20
1652187320000|2022-05-10 12:55:20|934.9|917.8|933.42|916.32|934.99|917.89|933.42|916.32|22
1652187330000|2022-05-10 12:55:30|933.41|916.31|933.31|916.21|933.9|916.8|933.17|916.07|24
1652187340000|2022-05-10 12:55:40|933.3|916.2|932.28|915.18|933.3|916.2|932.17|915.07|17
1652187350000|2022-05-10 12:55:50|932.29|915.19|932.43|915.33|932.88|915.78|932.29|915.19|18
1652187360000|2022-05-10 12:56:00|932.37|915.27|932.47|915.37|932.52|915.42|932.37|915.27|13
1652187370000|2022-05-10 12:56:10|932.5|915.4|933.4|916.3|933.48|916.38|932.5|915.4|21
1652187380000|2022-05-10 12:56:20|933.33|916.23|934|916.9|934.12|917.02|933.33|916.23|20
1652187390000|2022-05-10 12:56:30|933.9|916.8|934|916.9|934.25|917.15|933.9|916.8|15
1652187400000|2022-05-10 12:56:40|934.01|916.91|933.91|916.81|934.02|916.92|933.9|916.8|12
1652187410000|2022-05-10 12:56:50|933.83|916.73|933.84|916.74|934.12|917.02|933.34|916.24|17
1652187420000|2022-05-10 12:57:00|933.58|916.48|933.83|916.73|933.95|916.85|933.21|916.11|19
1652187430000|2022-05-10 12:57:10|933.84|916.74|934.28|917.18|934.72|917.62|933.84|916.74|18
1652187440000|2022-05-10 12:57:20|934.24|917.14|934.24|917.14|934.24|917.14|934.22|917.12|4
1652187450000|2022-05-10 12:57:30|934.16|917.06|934.09|916.99|934.16|917.06|934|916.9|16
1652187460000|2022-05-10 12:57:40|934.07|916.97|933.24|916.14|934.07|916.97|933.24|916.14|12
1652187470000|2022-05-10 12:57:50|933.25|916.15|933.21|916.11|933.28|916.18|933.06|915.96|22
1652187480000|2022-05-10 12:58:00|933.2|916.1|933.84|916.74|933.84|916.74|933.2|916.1|18
1652187490000|2022-05-10 12:58:10|933.88|916.78|933.76|916.66|933.91|916.81|933.75|916.65|14
1652187500000|2022-05-10 12:58:20|933.8|916.7|933.9|916.8|934.01|916.91|933.35|916.25|10
1652187510000|2022-05-10 12:58:30|933.77|916.67|933.25|916.15|933.77|916.67|933.24|916.14|22
1652187520000|2022-05-10 12:58:40|933.13|916.03|934.76|917.66|934.76|917.66|933.07|915.97|16
1652187530000|2022-05-10 12:58:50|934.79|917.69|934.86|917.76|934.86|917.76|934.76|917.66|14
1652187540000|2022-05-10 12:59:00|934.75|917.65|934.89|917.79|934.96|917.86|934.56|917.46|13
1652187550000|2022-05-10 12:59:10|934.88|917.78|934.62|917.52|935.55|918.45|934.62|917.52|14
1652187560000|2022-05-10 12:59:20|934.65|917.55|933.46|916.36|934.65|917.55|933.45|916.35|27
1652187570000|2022-05-10 12:59:30|933.45|916.35|933.87|916.77|934.15|917.05|933.13|916.03|26
1652187580000|2022-05-10 12:59:40|933.81|916.71|934.5|917.4|934.67|917.57|933.73|916.63|19
1652187590000|2022-05-10 12:59:50|934.51|917.41|934.74|917.64|934.74|917.64|934.38|917.28|10
1652187600000|2022-05-10 13:00:00|934.88|917.78|935.16|918.06|935.2|918.1|934.76|917.66|16
1652187610000|2022-05-10 13:00:10|935.28|918.18|934.66|917.56|935.65|918.55|934.15|917.05|25
1652187620000|2022-05-10 13:00:20|934.68|917.58|935.79|918.69|935.91|918.81|934.13|917.03|40
1652187630000|2022-05-10 13:00:30|935.76|918.66|937.69|920.59|937.77|920.67|935.72|918.62|30
1652187640000|2022-05-10 13:00:40|937.85|920.75|936.94|919.84|937.85|920.75|936.44|919.34|36
1652187650000|2022-05-10 13:00:50|936.92|919.82|936.05|918.95|936.92|919.82|936.04|918.94|20
1652187660000|2022-05-10 13:01:00|936.07|918.97|935.27|918.17|936.08|918.98|935.08|917.98|26
1652187670000|2022-05-10 13:01:10|935.36|918.26|935.52|918.42|935.83|918.73|935.16|918.06|26
1652187680000|2022-05-10 13:01:20|935.5|918.4|936.16|919.06|936.16|919.06|935.33|918.23|14
1652187690000|2022-05-10 13:01:30|936.14|919.04|936.9|919.8|937.02|919.92|936.08|918.98|22
1652187700000|2022-05-10 13:01:40|936.93|919.83|936.91|919.81|937.08|919.98|936.9|919.8|21
1652187710000|2022-05-10 13:01:50|936.95|919.85|937.65|920.55|937.65|920.55|936.95|919.85|21
1652187720000|2022-05-10 13:02:00|937.16|920.06|937.16|920.06|937.16|920.06|937.16|920.06|1
1652187730000|2022-05-10 13:02:10|937.62|920.52|938.02|920.92|938.43|921.33|937.62|920.52|13
1652187740000|2022-05-10 13:02:20|938.03|920.93|938.86|921.76|938.86|921.76|938.02|920.92|17
1652187750000|2022-05-10 13:02:30|938.85|921.75|939.14|922.04|939.14|922.04|938.69|921.59|17
1652187760000|2022-05-10 13:02:40|939.15|922.05|939.72|922.62|940.41|923.31|939.15|922.05|27
1652187770000|2022-05-10 13:02:50|939.06|921.96|939.89|922.79|939.92|922.82|939.06|921.96|18
1652187780000|2022-05-10 13:03:00|939.95|922.85|939.95|922.85|940|922.9|939.95|922.85|7
1652187790000|2022-05-10 13:03:10|939.68|922.58|939.07|921.97|939.92|922.82|939.07|921.97|18
1652187800000|2022-05-10 13:03:20|939.04|921.94|939.68|922.58|939.82|922.72|939.02|921.92|20
1652187810000|2022-05-10 13:03:30|939.63|922.53|940.06|922.96|940.06|922.96|939.39|922.29|21
1652187820000|2022-05-10 13:03:40|940.08|922.98|939.67|922.57|940.09|922.99|939.55|922.45|16
1652187830000|2022-05-10 13:03:50|939.61|922.51|939.26|922.16|939.85|922.75|938.89|921.79|23
1652187840000|2022-05-10 13:04:00|939.27|922.17|939.37|922.27|939.53|922.43|939.27|922.17|20
1652187850000|2022-05-10 13:04:10|939.35|922.25|938.7|921.6|939.35|922.25|938.7|921.6|11
1652187860000|2022-05-10 13:04:20|938.76|921.66|938.66|921.56|938.76|921.66|938.5|921.4|6
1652187870000|2022-05-10 13:04:30|938.5|921.4|939|921.9|939.03|921.93|938.35|921.25|19
1652187880000|2022-05-10 13:04:40|938.94|921.84|939.03|921.93|939.31|922.21|938.9|921.8|22
1652187890000|2022-05-10 13:04:50|939.24|922.14|939.05|921.95|939.24|922.14|938.25|921.15|21
1652187900000|2022-05-10 13:05:00|939.01|921.91|938.33|921.23|939.01|921.91|938.27|921.17|13
1652187910000|2022-05-10 13:05:10|938.09|920.99|937.32|920.22|938.09|920.99|937.15|920.05|9
1652187920000|2022-05-10 13:05:20|937.37|920.27|936.83|919.73|937.37|920.27|936.83|919.73|11
1652187930000|2022-05-10 13:05:30|936.82|919.72|936.32|919.22|936.82|919.72|936.21|919.11|18
1652187940000|2022-05-10 13:05:40|936.34|919.24|936.88|919.78|936.9|919.8|936.3|919.2|23
1652187950000|2022-05-10 13:05:50|936.89|919.79|936.81|919.71|936.9|919.8|936.8|919.7|10
1652187960000|2022-05-10 13:06:00|936.82|919.72|936.9|919.8|936.9|919.8|936.78|919.68|8
1652187970000|2022-05-10 13:06:10|936.87|919.77|936.29|919.19|936.87|919.77|936.15|919.05|15
1652187980000|2022-05-10 13:06:20|936.32|919.22|935.53|918.43|936.93|919.83|935.32|918.22|29
1652187990000|2022-05-10 13:06:30|935.55|918.45|934.64|917.54|935.55|918.45|934.31|917.21|16
1652188000000|2022-05-10 13:06:40|934.66|917.56|934.74|917.64|934.82|917.72|934.05|916.95|20
1652188010000|2022-05-10 13:06:50|934.78|917.68|934.81|917.71|934.99|917.89|934.69|917.59|12
1652188020000|2022-05-10 13:07:00|934.94|917.84|935.57|918.47|935.76|918.66|934.93|917.83|21
1652188030000|2022-05-10 13:07:10|935.82|918.72|935.8|918.7|935.99|918.89|935.8|918.7|9
1652188040000|2022-05-10 13:07:20|935.88|918.78|935.68|918.58|935.88|918.78|935.55|918.45|7
1652188050000|2022-05-10 13:07:30|935.67|918.57|935.74|918.64|935.74|918.64|935.08|917.98|18
1652188060000|2022-05-10 13:07:40|935.76|918.66|936.06|918.96|936.06|918.96|935.63|918.53|9
1652188070000|2022-05-10 13:07:50|936.11|919.01|936.67|919.57|936.89|919.79|936.11|919.01|19
1652188080000|2022-05-10 13:08:00|936.59|919.49|936.68|919.58|936.72|919.62|936.59|919.49|12
1652188090000|2022-05-10 13:08:10|936.64|919.54|937.16|920.06|937.27|920.17|936.46|919.36|19
1652188100000|2022-05-10 13:08:20|937.17|920.07|937.37|920.27|937.44|920.34|937.09|919.99|9
1652188110000|2022-05-10 13:08:30|937.36|920.26|937.36|920.26|937.37|920.27|937.36|920.26|3
1652188120000|2022-05-10 13:08:40|937.37|920.27|936.58|919.48|937.37|920.27|936.57|919.47|22
1652188130000|2022-05-10 13:08:50|936.49|919.39|937.04|919.94|937.05|919.95|936.48|919.38|22
1652188140000|2022-05-10 13:09:00|937.03|919.93|936.27|919.17|937.05|919.95|936.27|919.17|15
1652188150000|2022-05-10 13:09:10|936.25|919.15|936.49|919.39|936.49|919.39|936.14|919.04|13
1652188160000|2022-05-10 13:09:20|936.45|919.35|936.8|919.7|936.95|919.85|936.42|919.32|17
1652188170000|2022-05-10 13:09:30|936.95|919.85|936.96|919.86|936.96|919.86|936.93|919.83|7
1652188180000|2022-05-10 13:09:40|937.04|919.94|937.2|920.1|937.28|920.18|937.04|919.94|7
1652188190000|2022-05-10 13:09:50|937.21|920.11|937.3|920.2|937.37|920.27|937.21|920.11|6
1652188200000|2022-05-10 13:10:00|937.37|920.27|937.48|920.38|937.48|920.38|937.34|920.24|5
1652188210000|2022-05-10 13:10:10|937.46|920.36|937.27|920.17|937.46|920.36|937.26|920.16|7
1652188220000|2022-05-10 13:10:20|937.57|920.47|938.58|921.48|938.59|921.49|937.56|920.46|20
1652188230000|2022-05-10 13:10:30|938.57|921.47|938.69|921.59|938.71|921.61|938.57|921.47|5
1652188240000|2022-05-10 13:10:40|938.58|921.48|938.28|921.18|938.7|921.6|938.16|921.06|15
1652188250000|2022-05-10 13:10:50|938.32|921.22|938.97|921.87|939.05|921.95|938.19|921.09|26
1652188260000|2022-05-10 13:11:00|938.92|921.82|939.01|921.91|939.23|922.13|938.92|921.82|23
1652188270000|2022-05-10 13:11:10|939|921.9|938.2|921.1|939.05|921.95|938.13|921.03|12
1652188280000|2022-05-10 13:11:20|938.18|921.08|937.82|920.72|938.19|921.09|937.11|920.01|21
1652188290000|2022-05-10 13:11:30|937.8|920.7|938|920.9|938.1|921|937.25|920.15|15
1652188300000|2022-05-10 13:11:40|938.02|920.92|937.42|920.32|938.08|920.98|937.27|920.17|13
1652188310000|2022-05-10 13:11:50|937.39|920.29|937.49|920.39|937.55|920.45|937.39|920.29|4
1652188320000|2022-05-10 13:12:00|937.5|920.4|937.42|920.32|937.55|920.45|937.42|920.32|4
1652188330000|2022-05-10 13:12:10|937.16|920.06|937.42|920.32|937.46|920.36|937.14|920.04|16
1652188340000|2022-05-10 13:12:20|937.63|920.53|937.56|920.46|937.63|920.53|937.3|920.2|10
1652188350000|2022-05-10 13:12:30|937.58|920.48|937.87|920.77|937.87|920.77|937.55|920.45|12
1652188360000|2022-05-10 13:12:40|937.8|920.7|938.76|921.66|938.76|921.66|937.8|920.7|11
1652188370000|2022-05-10 13:12:50|938.88|921.78|939.61|922.51|939.61|922.51|938.86|921.76|9
1652188380000|2022-05-10 13:13:00|939.47|922.37|939.43|922.33|939.75|922.65|939.43|922.33|19
1652188390000|2022-05-10 13:13:10|939.45|922.35|939.84|922.74|939.85|922.75|939.45|922.35|12
1652188400000|2022-05-10 13:13:20|939.78|922.68|940.59|923.49|940.59|923.49|939.78|922.68|12
1652188410000|2022-05-10 13:13:30|940.58|923.48|940.21|923.11|940.63|923.53|940.1|923|12
1652188420000|2022-05-10 13:13:40|940.22|923.12|940.57|923.47|940.59|923.49|940.21|923.11|10
1652188430000|2022-05-10 13:13:50|940.68|923.58|940.14|923.04|940.69|923.59|940.14|923.04|10
1652188440000|2022-05-10 13:14:00|940.05|922.95|940.08|922.98|940.09|922.99|940.05|922.95|8
1652188450000|2022-05-10 13:14:10|940.05|922.95|939.15|922.05|940.11|923.01|939.08|921.98|20
1652188460000|2022-05-10 13:14:20|939.06|921.96|938.9|921.8|939.11|922.01|938.81|921.71|15
1652188470000|2022-05-10 13:14:30|938.76|921.66|938.07|920.97|938.76|921.66|938.07|920.97|14
1652188480000|2022-05-10 13:14:40|938.03|920.93|937.46|920.36|938.03|920.93|937.21|920.11|9
1652188490000|2022-05-10 13:14:50|937.56|920.46|937.36|920.26|937.84|920.74|937.36|920.26|19
1652188500000|2022-05-10 13:15:00|937.38|920.28|936.94|919.84|937.59|920.49|936.94|919.84|16
1652188510000|2022-05-10 13:15:10|936.93|919.83|937.74|920.64|937.75|920.65|936.93|919.83|15
1652188520000|2022-05-10 13:15:20|937.9|920.8|937.84|920.74|937.9|920.8|937.82|920.72|6
1652188530000|2022-05-10 13:15:30|937.85|920.75|938.01|920.91|938.06|920.96|937.81|920.71|14
1652188540000|2022-05-10 13:15:40|938.04|920.94|938.63|921.53|938.63|921.53|938.04|920.94|5
1652188550000|2022-05-10 13:15:50|938.72|921.62|938.05|920.95|938.72|921.62|938.03|920.93|13
1652188560000|2022-05-10 13:16:00|938.11|921.01|936.85|919.75|938.11|921.01|936.85|919.75|17
1652188570000|2022-05-10 13:16:10|936.91|919.81|936.51|919.41|937.2|920.1|936.51|919.41|26
1652188580000|2022-05-10 13:16:20|936.52|919.42|936.09|918.99|937.03|919.93|936.01|918.91|20
1652188590000|2022-05-10 13:16:30|936.05|918.95|935.23|918.13|936.05|918.95|935.2|918.1|18
1652188600000|2022-05-10 13:16:40|935.27|918.17|934.21|917.11|935.62|918.52|934.17|917.07|22
1652188610000|2022-05-10 13:16:50|934.18|917.08|934.18|917.08|934.38|917.28|934.12|917.02|16
1652188620000|2022-05-10 13:17:00|934.17|917.07|934.03|916.93|934.17|917.07|933.97|916.87|7
1652188630000|2022-05-10 13:17:10|934.01|916.91|934.03|916.93|934.13|917.03|934.01|916.91|12
1652188640000|2022-05-10 13:17:20|934.04|916.94|933.78|916.68|934.04|916.94|933.78|916.68|2
1652188650000|2022-05-10 13:17:30|933.59|916.49|932.28|915.18|933.59|916.49|932.11|915.01|22
1652188660000|2022-05-10 13:17:40|932.37|915.27|932.57|915.47|933.03|915.93|932.37|915.27|17
1652188670000|2022-05-10 13:17:50|932.74|915.64|932.58|915.48|932.74|915.64|932.54|915.44|4
1652188680000|2022-05-10 13:18:00|932.54|915.44|930.5|913.4|932.56|915.46|930.48|913.38|16
1652188690000|2022-05-10 13:18:10|930.3|913.2|930.05|912.95|930.94|913.84|930.01|912.91|28
1652188700000|2022-05-10 13:18:20|930.06|912.96|929.08|911.98|930.25|913.15|929.08|911.98|15
1652188710000|2022-05-10 13:18:30|929.45|912.35|928.5|911.4|929.45|912.35|928.48|911.38|16
1652188720000|2022-05-10 13:18:40|928.57|911.47|929.19|912.09|929.21|912.11|928.57|911.47|18
1652188730000|2022-05-10 13:18:50|929.15|912.05|929.05|911.95|929.15|912.05|928.61|911.51|13
1652188740000|2022-05-10 13:19:00|929.06|911.96|929.82|912.72|929.82|912.72|929.06|911.96|21
1652188750000|2022-05-10 13:19:10|929.78|912.68|930.19|913.09|930.72|913.62|929.78|912.68|18
1652188760000|2022-05-10 13:19:20|930.2|913.1|931.02|913.92|931.71|914.61|930.15|913.05|22
1652188770000|2022-05-10 13:19:30|931.03|913.93|931.3|914.2|931.3|914.2|931.03|913.93|11
1652188780000|2022-05-10 13:19:40|931.25|914.15|930.79|913.69|931.3|914.2|930.79|913.69|9
1652188790000|2022-05-10 13:19:50|930.72|913.62|930.47|913.37|930.87|913.77|930.41|913.31|13
1652188800000|2022-05-10 13:20:00|930.48|913.38|930.49|913.39|930.96|913.86|930.2|913.1|21
1652188810000|2022-05-10 13:20:10|930.47|913.37|930.47|913.37|930.48|913.38|930.21|913.11|10
1652188820000|2022-05-10 13:20:20|930.49|913.39|930.9|913.8|930.95|913.85|930.4|913.3|23
1652188830000|2022-05-10 13:20:30|930.87|913.77|931.7|914.6|931.89|914.79|930.87|913.77|14
1652188840000|2022-05-10 13:20:40|931.6|914.5|931.27|914.17|931.6|914.5|931.24|914.14|12
1652188850000|2022-05-10 13:20:50|931.21|914.11|931.15|914.05|931.27|914.17|931.12|914.02|15
1652188860000|2022-05-10 13:21:00|931.22|914.12|930.61|913.51|931.22|914.12|930.46|913.36|24
1652188870000|2022-05-10 13:21:10|930.64|913.54|931.16|914.06|931.16|914.06|930.64|913.54|16
1652188880000|2022-05-10 13:21:20|931.15|914.05|931.15|914.05|931.56|914.46|931.13|914.03|10
1652188890000|2022-05-10 13:21:30|931.14|914.04|931.13|914.03|931.52|914.42|931.11|914.01|5
1652188900000|2022-05-10 13:21:40|931.12|914.02|930.47|913.37|931.12|914.02|930.47|913.37|12
1652188910000|2022-05-10 13:21:50|930.78|913.68|930.37|913.27|930.96|913.86|930.37|913.27|17
1652188920000|2022-05-10 13:22:00|930.47|913.37|931|913.9|931.02|913.92|930.47|913.37|16
1652188930000|2022-05-10 13:22:10|931.01|913.91|931.07|913.97|931.14|914.04|931|913.9|20
1652188940000|2022-05-10 13:22:20|931.06|913.96|931.06|913.96|931.08|913.98|931.06|913.96|7
1652188950000|2022-05-10 13:22:30|931.07|913.97|930.99|913.89|931.14|914.04|930.74|913.64|14
1652188960000|2022-05-10 13:22:40|931|913.9|930.33|913.23|931.18|914.08|930.33|913.23|20
1652188970000|2022-05-10 13:22:50|930.05|912.95|930.8|913.7|930.8|913.7|930.05|912.95|4
1652188980000|2022-05-10 13:23:00|930.76|913.66|930.33|913.23|930.85|913.75|930.05|912.95|21
1652188990000|2022-05-10 13:23:10|930.27|913.17|929.47|912.37|930.27|913.17|929.47|912.37|16
1652189000000|2022-05-10 13:23:20|929.11|912.01|930.14|913.04|930.14|913.04|929.04|911.94|17
1652189010000|2022-05-10 13:23:30|930.1|913|930.03|912.93|930.43|913.33|929.95|912.85|21
1652189020000|2022-05-10 13:23:40|930.04|912.94|930.04|912.94|930.05|912.95|930.02|912.92|5
1652189030000|2022-05-10 13:23:50|930.01|912.91|929.95|912.85|930.04|912.94|929.94|912.84|13
1652189040000|2022-05-10 13:24:00|929.96|912.86|930.09|912.99|930.16|913.06|929.94|912.84|15
1652189050000|2022-05-10 13:24:10|930.07|912.97|929.95|912.85|930.09|912.99|929.95|912.85|11
1652189060000|2022-05-10 13:24:20|929.94|912.84|930.02|912.92|930.02|912.92|929.93|912.83|15
1652189070000|2022-05-10 13:24:30|930.1|913|930.92|913.82|930.92|913.82|930.1|913|16
1652189080000|2022-05-10 13:24:40|930.89|913.79|930.06|912.96|930.97|913.87|929.94|912.84|24
1652189090000|2022-05-10 13:24:50|930.12|913.02|930.04|912.94|930.12|913.02|930.02|912.92|4
1652189100000|2022-05-10 13:25:00|930.05|912.95|930.26|913.16|930.26|913.16|930.05|912.95|14
1652189110000|2022-05-10 13:25:10|930.28|913.18|930.71|913.61|930.86|913.76|930.24|913.14|14
1652189120000|2022-05-10 13:25:20|930.77|913.67|930.93|913.83|930.99|913.89|930.67|913.57|18
1652189130000|2022-05-10 13:25:30|930.99|913.89|931.11|914.01|931.14|914.04|930.99|913.89|15
1652189140000|2022-05-10 13:25:40|931.1|914|931.16|914.06|931.57|914.47|931.1|914|21
1652189150000|2022-05-10 13:25:50|931.11|914.01|931.59|914.49|931.59|914.49|931.11|914.01|16
1652189160000|2022-05-10 13:26:00|931.27|914.17|931.42|914.32|931.42|914.32|931.09|913.99|13
1652189170000|2022-05-10 13:26:10|931.43|914.33|930.09|912.99|931.44|914.34|930.09|912.99|12
1652189180000|2022-05-10 13:26:20|929.99|912.89|930.03|912.93|930.03|912.93|929.93|912.83|10
1652189190000|2022-05-10 13:26:30|929.99|912.89|930.16|913.06|930.16|913.06|929.93|912.83|19
1652189200000|2022-05-10 13:26:40|930.14|913.04|930.86|913.76|930.87|913.77|930.14|913.04|29
1652189210000|2022-05-10 13:26:50|930.84|913.74|930.07|912.97|930.93|913.83|930.07|912.97|23
1652189220000|2022-05-10 13:27:00|930.08|912.98|929.39|912.29|930.3|913.2|929.39|912.29|16
1652189230000|2022-05-10 13:27:10|929.41|912.31|929.33|912.23|929.58|912.48|929.09|911.99|11
1652189240000|2022-05-10 13:27:20|929.12|912.02|929.21|912.11|929.24|912.14|929.11|912.01|9
1652189250000|2022-05-10 13:27:30|929.22|912.12|929.05|911.95|929.22|912.12|929.05|911.95|4
1652189260000|2022-05-10 13:27:40|929.01|911.91|929.66|912.56|930.11|913.01|929.01|911.91|25
1652189270000|2022-05-10 13:27:50|929.95|912.85|931.37|914.27|931.37|914.27|929.95|912.85|10
1652189280000|2022-05-10 13:28:00|931.82|914.72|931.06|913.96|931.82|914.72|931.06|913.96|13
1652189290000|2022-05-10 13:28:10|931|913.9|930.61|913.51|931|913.9|930.13|913.03|7
1652189300000|2022-05-10 13:28:20|930.45|913.35|930.33|913.23|930.51|913.41|930.24|913.14|14
1652189310000|2022-05-10 13:28:30|930.3|913.2|930.22|913.12|930.75|913.65|930.22|913.12|10
1652189320000|2022-05-10 13:28:40|930.06|912.96|930.77|913.67|930.77|913.67|930.06|912.96|26
1652189330000|2022-05-10 13:28:50|930.78|913.68|931|913.9|931|913.9|930.78|913.68|12
1652189340000|2022-05-10 13:29:00|931.03|913.93|931.15|914.05|931.36|914.26|930.98|913.88|12
1652189350000|2022-05-10 13:29:10|931.01|913.91|931.19|914.09|931.26|914.16|931.01|913.91|9
1652189360000|2022-05-10 13:29:20|931.23|914.13|931.06|913.96|931.23|914.13|931.03|913.93|13
1652189370000|2022-05-10 13:29:30|931.1|914|931.06|913.96|931.1|914|931.03|913.93|6
1652189380000|2022-05-10 13:29:40|931.07|913.97|930.77|913.67|931.12|914.02|930.58|913.48|15
1652189390000|2022-05-10 13:29:50|930.84|913.74|930.99|913.89|930.99|913.89|930.8|913.7|14
1652189400000|2022-05-10 13:30:00|931.02|913.92|931.21|914.11|931.56|914.46|931.02|913.92|17
1652189410000|2022-05-10 13:30:10|931.24|914.14|933.87|916.77|933.87|916.77|931.24|914.14|31
1652189420000|2022-05-10 13:30:20|933.84|916.74|935.28|918.18|935.28|918.18|933.84|916.74|22
1652189430000|2022-05-10 13:30:30|935.29|918.19|935.8|918.7|935.8|918.7|935.17|918.07|19
1652189440000|2022-05-10 13:30:40|935.82|918.72|936.56|919.46|936.57|919.47|935.82|918.72|13
1652189450000|2022-05-10 13:30:50|936.57|919.47|936.08|918.98|936.59|919.49|936.05|918.95|12
1652189460000|2022-05-10 13:31:00|936.13|919.03|936.13|919.03|936.42|919.32|936.13|919.03|19
1652189470000|2022-05-10 13:31:10|936.11|919.01|935.66|918.56|936.11|919.01|935.51|918.41|15
1652189480000|2022-05-10 13:31:20|935.65|918.55|935.38|918.28|936.01|918.91|935.38|918.28|20
1652189490000|2022-05-10 13:31:30|935.41|918.31|935.25|918.15|935.49|918.39|935.24|918.14|16
1652189500000|2022-05-10 13:31:40|935.26|918.16|935.8|918.7|935.8|918.7|935.17|918.07|24
1652189510000|2022-05-10 13:31:50|935.79|918.69|935.51|918.41|935.97|918.87|935.41|918.31|13
1652189520000|2022-05-10 13:32:00|935.53|918.43|935.55|918.45|936.16|919.06|935.53|918.43|21
1652189530000|2022-05-10 13:32:10|935.41|918.31|935.74|918.64|935.8|918.7|935.41|918.31|16
1652189540000|2022-05-10 13:32:20|935.78|918.68|935.99|918.89|936.05|918.95|935.23|918.13|23
1652189550000|2022-05-10 13:32:30|936.02|918.92|934.64|917.54|936.02|918.92|934.25|917.15|30
1652189560000|2022-05-10 13:32:40|934.49|917.39|933.18|916.08|934.49|917.39|933.18|916.08|23
1652189570000|2022-05-10 13:32:50|933.19|916.09|932.18|915.08|933.19|916.09|932.18|915.08|22
1652189580000|2022-05-10 13:33:00|932.17|915.07|932.11|915.01|932.74|915.64|931.35|914.25|21
1652189590000|2022-05-10 13:33:10|932.1|915|932.35|915.25|932.77|915.67|932.03|914.93|16
1652189600000|2022-05-10 13:33:20|932.36|915.26|932.59|915.49|932.75|915.65|932.15|915.05|20
1652189610000|2022-05-10 13:33:30|932.58|915.48|931.47|914.37|932.85|915.75|931.47|914.37|16
1652189620000|2022-05-10 13:33:40|931.48|914.38|929.68|912.58|931.48|914.38|929.37|912.27|27
1652189630000|2022-05-10 13:33:50|929.54|912.44|927.48|910.38|929.54|912.44|927.48|910.38|19
1652189640000|2022-05-10 13:34:00|926.39|909.29|924.95|907.85|926.39|909.29|924.48|907.38|18
1652189650000|2022-05-10 13:34:10|925.07|907.97|924.9|907.8|925.22|908.12|924.2|907.1|23
1652189660000|2022-05-10 13:34:20|924.88|907.78|922.39|905.29|924.94|907.84|922.39|905.29|31
1652189670000|2022-05-10 13:34:30|922.07|904.97|921.7|904.6|922.1|905|920.69|903.59|31
1652189680000|2022-05-10 13:34:40|921.62|904.52|920|902.9|921.87|904.77|919.93|902.83|26
1652189690000|2022-05-10 13:34:50|919.99|902.89|919.32|902.22|920.12|903.02|919.06|901.96|20
1652189700000|2022-05-10 13:35:00|919.01|901.91|917.42|900.32|919.01|901.91|916.78|899.68|30
1652189710000|2022-05-10 13:35:10|917.44|900.34|917.38|900.28|917.85|900.75|917.33|900.23|25
1652189720000|2022-05-10 13:35:20|916.89|899.79|915.29|898.19|917.23|900.13|915.24|898.14|17
1652189730000|2022-05-10 13:35:30|915.26|898.16|913.43|896.33|915.26|898.16|912.77|895.67|27
1652189740000|2022-05-10 13:35:40|913.44|896.34|913.27|896.17|913.69|896.59|912.99|895.89|18
1652189750000|2022-05-10 13:35:50|913.14|896.04|915.25|898.15|915.27|898.17|913.05|895.95|18
1652189760000|2022-05-10 13:36:00|915.15|898.05|914.54|897.44|915.15|898.05|913.99|896.89|23
1652189770000|2022-05-10 13:36:10|914.68|897.58|914.96|897.86|915.33|898.23|914.68|897.58|23
1652189780000|2022-05-10 13:36:20|914.59|897.49|915.37|898.27|915.61|898.51|914.59|897.49|31
1652189790000|2022-05-10 13:36:30|915.48|898.38|917.41|900.31|917.41|900.31|915.48|898.38|27
1652189800000|2022-05-10 13:36:40|917.34|900.24|917.78|900.68|917.88|900.78|916.95|899.85|32
1652189810000|2022-05-10 13:36:50|917.42|900.32|919.53|902.43|919.53|902.43|917.42|900.32|29
1652189820000|2022-05-10 13:37:00|919.82|902.72|920.1|903|920.5|903.4|919.74|902.64|27
1652189830000|2022-05-10 13:37:10|920.09|902.99|918.86|901.76|920.09|902.99|918.53|901.43|29
1652189840000|2022-05-10 13:37:20|918.91|901.81|920|902.9|920|902.9|918.91|901.81|21
1652189850000|2022-05-10 13:37:30|919.99|902.89|919.17|902.07|920.69|903.59|919.17|902.07|26
1652189860000|2022-05-10 13:37:40|919.19|902.09|920.74|903.64|920.85|903.75|919.19|902.09|25
1652189870000|2022-05-10 13:37:50|920.73|903.63|920.12|903.02|920.76|903.66|920.1|903|22
1652189880000|2022-05-10 13:38:00|920.13|903.03|919.68|902.58|920.14|903.04|919.6|902.5|26
1652189890000|2022-05-10 13:38:10|919.58|902.48|918.09|900.99|919.66|902.56|918.09|900.99|21
1652189900000|2022-05-10 13:38:20|918.07|900.97|919.69|902.59|919.69|902.59|917.95|900.85|37
1652189910000|2022-05-10 13:38:30|919.71|902.61|920.3|903.2|920.41|903.31|919.55|902.45|26
1652189920000|2022-05-10 13:38:40|920.37|903.27|921.44|904.34|921.45|904.35|920.37|903.27|25
1652189930000|2022-05-10 13:38:50|921.37|904.27|922.95|905.85|922.99|905.89|921.37|904.27|25
1652189940000|2022-05-10 13:39:00|922.97|905.87|922.91|905.81|923.03|905.93|922.87|905.77|10
1652189950000|2022-05-10 13:39:10|922.97|905.87|923.07|905.97|923.39|906.29|922.97|905.87|19
1652189960000|2022-05-10 13:39:20|923.04|905.94|923.11|906.01|923.22|906.12|922.92|905.82|16
1652189970000|2022-05-10 13:39:30|922.99|905.89|922.8|905.7|923.32|906.22|922.33|905.23|18
1652189980000|2022-05-10 13:39:40|922.89|905.79|922.17|905.07|922.95|905.85|922.17|905.07|19
1652189990000|2022-05-10 13:39:50|921.96|904.86|920.71|903.61|921.96|904.86|920.71|903.61|25
1652190000000|2022-05-10 13:40:00|920.73|903.63|920.73|903.63|920.81|903.71|920.41|903.31|19
1652190010000|2022-05-10 13:40:10|920.72|903.62|918.92|901.82|920.79|903.69|918.92|901.82|30
1652190020000|2022-05-10 13:40:20|918.82|901.72|917.34|900.24|918.98|901.88|917.19|900.09|23
1652190030000|2022-05-10 13:40:30|917.39|900.29|917.27|900.17|917.64|900.54|917.27|900.17|13
1652190040000|2022-05-10 13:40:40|917.43|900.33|916.95|899.85|917.43|900.33|916.85|899.75|11
1652190050000|2022-05-10 13:40:50|916.93|899.83|915.58|898.48|917.24|900.14|915.33|898.23|29
1652190060000|2022-05-10 13:41:00|915.61|898.51|916.63|899.53|916.77|899.67|915.55|898.45|27
1652190070000|2022-05-10 13:41:10|916.46|899.36|916.24|899.14|916.52|899.42|916.03|898.93|20
1652190080000|2022-05-10 13:41:20|916.2|899.1|915.77|898.67|916.22|899.12|915.35|898.25|32
1652190090000|2022-05-10 13:41:30|915.85|898.75|915.2|898.1|915.85|898.75|915.06|897.96|23
1652190100000|2022-05-10 13:41:40|915.19|898.09|915.08|897.98|915.2|898.1|914.96|897.86|14
1652190110000|2022-05-10 13:41:50|915.07|897.97|915.89|898.79|915.93|898.83|915|897.9|24
1652190120000|2022-05-10 13:42:00|915.88|898.78|915.76|898.66|915.91|898.81|915.53|898.43|19
1652190130000|2022-05-10 13:42:10|915.78|898.68|915.08|897.98|915.89|898.79|915.03|897.93|19
1652190140000|2022-05-10 13:42:20|915.07|897.97|913.3|896.2|915.07|897.97|913.24|896.14|25
1652190150000|2022-05-10 13:42:30|913.23|896.13|912.87|895.77|913.35|896.25|911.75|894.65|32
1652190160000|2022-05-10 13:42:40|912.86|895.76|913.78|896.68|913.8|896.7|912.86|895.76|12
1652190170000|2022-05-10 13:42:50|913.76|896.66|914.16|897.06|914.16|897.06|913.56|896.46|10
1652190180000|2022-05-10 13:43:00|914.17|897.07|913.34|896.24|914.57|897.47|913.34|896.24|26
1652190190000|2022-05-10 13:43:10|913.29|896.19|912.35|895.25|913.72|896.62|912.35|895.25|14
1652190200000|2022-05-10 13:43:20|912.31|895.21|912.28|895.18|912.99|895.89|912.16|895.06|16
1652190210000|2022-05-10 13:43:30|912.13|895.03|911.7|894.6|912.24|895.14|911.7|894.6|20
1652190220000|2022-05-10 13:43:40|911.75|894.65|911.74|894.64|912|894.9|911.49|894.39|19
1652190230000|2022-05-10 13:43:50|911.67|894.57|911.57|894.47|911.76|894.66|911.57|894.47|12
1652190240000|2022-05-10 13:44:00|911.6|894.5|912.02|894.92|912.07|894.97|911.27|894.17|26
1652190250000|2022-05-10 13:44:10|912.01|894.91|911.14|894.04|912.01|894.91|911.14|894.04|12
1652190260000|2022-05-10 13:44:20|911.2|894.1|911.69|894.59|911.73|894.63|910.91|893.81|26
1652190270000|2022-05-10 13:44:30|911.89|894.79|911.92|894.82|911.94|894.84|911.12|894.02|29
1652190280000|2022-05-10 13:44:40|911.93|894.83|911.47|894.37|911.93|894.83|911.37|894.27|26
1652190290000|2022-05-10 13:44:50|911.48|894.38|912.08|894.98|912.08|894.98|911.37|894.27|30
1652190300000|2022-05-10 13:45:00|912.06|894.96|911.74|894.64|912.79|895.69|911.58|894.48|27
1652190310000|2022-05-10 13:45:10|911.6|894.5|910.38|893.28|911.6|894.5|910.15|893.05|33
1652190320000|2022-05-10 13:45:20|910.29|893.19|909.74|892.64|910.29|893.19|909.4|892.3|20
1652190330000|2022-05-10 13:45:30|909.75|892.65|907.46|890.36|909.75|892.65|907.46|890.36|28
1652190340000|2022-05-10 13:45:40|907.32|890.22|906.94|889.84|907.53|890.43|906.37|889.27|32
1652190350000|2022-05-10 13:45:50|906.93|889.83|907.79|890.69|907.83|890.73|906.89|889.79|20
1652190360000|2022-05-10 13:46:00|907.77|890.67|908.06|890.96|908.11|891.01|907.66|890.56|21
1652190370000|2022-05-10 13:46:10|908|890.9|908.24|891.14|908.35|891.25|908|890.9|9
1652190380000|2022-05-10 13:46:20|908.17|891.07|908.28|891.18|908.61|891.51|908.17|891.07|18
1652190390000|2022-05-10 13:46:30|908.27|891.17|907.55|890.45|908.27|891.17|907.5|890.4|24
1652190400000|2022-05-10 13:46:40|907.56|890.46|906.23|889.13|907.67|890.57|906.21|889.11|20
1652190410000|2022-05-10 13:46:50|906.2|889.1|908.06|890.96|908.06|890.96|906.2|889.1|34
1652190420000|2022-05-10 13:47:00|907.96|890.86|908.77|891.67|908.78|891.68|907.92|890.82|26
1652190430000|2022-05-10 13:47:10|908.76|891.66|909.75|892.65|909.75|892.65|908.76|891.66|23
1652190440000|2022-05-10 13:47:20|909.79|892.69|911.59|894.49|911.59|894.49|909.79|892.69|25
1652190450000|2022-05-10 13:47:30|911.65|894.55|910.85|893.75|911.67|894.57|910.52|893.42|26
1652190460000|2022-05-10 13:47:40|910.79|893.69|909.54|892.44|910.87|893.77|909.54|892.44|24
1652190470000|2022-05-10 13:47:50|909.96|892.86|908.67|891.57|909.96|892.86|908.42|891.32|26
1652190480000|2022-05-10 13:48:00|908.66|891.56|907.9|890.8|908.66|891.56|907.84|890.74|17
1652190490000|2022-05-10 13:48:10|908|890.9|908.16|891.06|908.89|891.79|907.97|890.87|17
1652190500000|2022-05-10 13:48:20|908.17|891.07|907.98|890.88|908.82|891.72|907.98|890.88|18
1652190510000|2022-05-10 13:48:30|908.03|890.93|907.84|890.74|908.17|891.07|907.46|890.36|21
1652190520000|2022-05-10 13:48:40|907.89|890.79|907.97|890.87|908.16|891.06|907.64|890.54|28
1652190530000|2022-05-10 13:48:50|908|890.9|908.67|891.57|908.67|891.57|908|890.9|20
1652190540000|2022-05-10 13:49:00|908.63|891.53|908.53|891.43|908.64|891.54|908.31|891.21|12
1652190550000|2022-05-10 13:49:10|908.54|891.44|909.63|892.53|909.64|892.54|908.54|891.44|28
1652190560000|2022-05-10 13:49:20|909.66|892.56|909.19|892.09|909.7|892.6|909.07|891.97|15
1652190570000|2022-05-10 13:49:30|909.2|892.1|909.15|892.05|909.21|892.11|909.1|892|10
1652190580000|2022-05-10 13:49:40|909.04|891.94|908.77|891.67|909.04|891.94|908.28|891.18|10
1652190590000|2022-05-10 13:49:50|908.72|891.62|909.19|892.09|909.33|892.23|908.72|891.62|17
1652190600000|2022-05-10 13:50:00|909.2|892.1|909.34|892.24|909.39|892.29|908.87|891.77|21
1652190610000|2022-05-10 13:50:10|909.35|892.25|910.5|893.4|910.66|893.56|909.35|892.25|27
1652190620000|2022-05-10 13:50:20|910.56|893.46|911|893.9|911|893.9|910.53|893.43|13
1652190630000|2022-05-10 13:50:30|911.02|893.92|910.88|893.78|911.28|894.18|910.88|893.78|16
1652190640000|2022-05-10 13:50:40|910.9|893.8|910.64|893.54|910.97|893.87|910.64|893.54|16
1652190650000|2022-05-10 13:50:50|910.56|893.46|911.04|893.94|911.04|893.94|910.56|893.46|7
1652190660000|2022-05-10 13:51:00|911.18|894.08|911.97|894.87|912.24|895.14|911.18|894.08|21
1652190670000|2022-05-10 13:51:10|911.95|894.85|912.19|895.09|912.32|895.22|911.88|894.78|17
1652190680000|2022-05-10 13:51:20|912.04|894.94|912.27|895.17|912.27|895.17|912.02|894.92|6
1652190690000|2022-05-10 13:51:30|912.44|895.34|912.04|894.94|912.45|895.35|912.04|894.94|10
1652190700000|2022-05-10 13:51:40|912.02|894.92|912.78|895.68|913.02|895.92|912.02|894.92|24
1652190710000|2022-05-10 13:51:50|913.29|896.19|913.93|896.83|913.93|896.83|913.29|896.19|16
1652190720000|2022-05-10 13:52:00|913.87|896.77|915.33|898.23|915.72|898.62|913.87|896.77|32
1652190730000|2022-05-10 13:52:10|915.35|898.25|915.07|897.97|915.35|898.25|915.03|897.93|10
1652190740000|2022-05-10 13:52:20|915.1|898|915.14|898.04|915.34|898.24|915.07|897.97|7
1652190750000|2022-05-10 13:52:30|915.04|897.94|914.77|897.67|915.07|897.97|914.77|897.67|11
1652190760000|2022-05-10 13:52:40|914.71|897.61|913.92|896.82|914.71|897.61|913.82|896.72|6
1652190770000|2022-05-10 13:52:50|913.84|896.74|914.21|897.11|914.21|897.11|913.81|896.71|10
1652190780000|2022-05-10 13:53:00|914.3|897.2|914.72|897.62|914.76|897.66|914.25|897.15|14
1652190790000|2022-05-10 13:53:10|914.73|897.63|914.39|897.29|914.92|897.82|914.34|897.24|14
1652190800000|2022-05-10 13:53:20|914.36|897.26|914.51|897.41|914.75|897.65|914.28|897.18|15
1652190810000|2022-05-10 13:53:30|914.52|897.42|914.26|897.16|914.8|897.7|914.26|897.16|16
1652190820000|2022-05-10 13:53:40|914.23|897.13|914.55|897.45|914.58|897.48|914.23|897.13|15
1652190830000|2022-05-10 13:53:50|914.54|897.44|914.68|897.58|914.88|897.78|914.51|897.41|15
1652190840000|2022-05-10 13:54:00|914.71|897.61|914.19|897.09|914.95|897.85|914.18|897.08|24
1652190850000|2022-05-10 13:54:10|914.17|897.07|915.51|898.41|915.52|898.42|914.16|897.06|27
1652190860000|2022-05-10 13:54:20|915.36|898.26|915.06|897.96|915.36|898.26|914.99|897.89|22
1652190870000|2022-05-10 13:54:30|915.07|897.97|914.37|897.27|915.07|897.97|914.3|897.2|11
1652190880000|2022-05-10 13:54:40|914.34|897.24|914.25|897.15|914.35|897.25|914.12|897.02|10
1652190890000|2022-05-10 13:54:50|914.26|897.16|914.22|897.12|914.32|897.22|914.13|897.03|14
1652190900000|2022-05-10 13:55:00|914.2|897.1|915.65|898.55|915.65|898.55|914.15|897.05|26
1652190910000|2022-05-10 13:55:10|915.67|898.57|917.54|900.44|917.54|900.44|915.67|898.57|32
1652190920000|2022-05-10 13:55:20|917.53|900.43|918.18|901.08|918.73|901.63|917.43|900.33|27
1652190930000|2022-05-10 13:55:30|918.16|901.06|918.41|901.31|918.71|901.61|917.97|900.87|26
1652190940000|2022-05-10 13:55:40|918.5|901.4|917.81|900.71|918.5|901.4|917.34|900.24|22
1652190950000|2022-05-10 13:55:50|917.79|900.69|917.17|900.07|917.89|900.79|917.09|899.99|18
1652190960000|2022-05-10 13:56:00|917.12|900.02|916.79|899.69|917.15|900.05|916.78|899.68|18
1652190970000|2022-05-10 13:56:10|916.75|899.65|915.26|898.16|916.79|899.69|915.21|898.11|17
1652190980000|2022-05-10 13:56:20|915.2|898.1|913.74|896.64|915.2|898.1|913.57|896.47|20
1652190990000|2022-05-10 13:56:30|913.73|896.63|913.27|896.17|913.87|896.77|913.1|896|19
1652191000000|2022-05-10 13:56:40|913.28|896.18|914.07|896.97|914.1|897|913.18|896.08|28
1652191010000|2022-05-10 13:56:50|913.88|896.78|914.84|897.74|914.85|897.75|913.86|896.76|30
1652191020000|2022-05-10 13:57:00|914.83|897.73|915.05|897.95|915.05|897.95|914.61|897.51|15
1652191030000|2022-05-10 13:57:10|915.03|897.93|916.03|898.93|916.18|899.08|915.03|897.93|22
1652191040000|2022-05-10 13:57:20|916.36|899.26|916.23|899.13|916.43|899.33|916.1|899|22
1652191050000|2022-05-10 13:57:30|916.17|899.07|915.58|898.48|916.28|899.18|915.57|898.47|25
1652191060000|2022-05-10 13:57:40|915.39|898.29|914.25|897.15|915.39|898.29|914.25|897.15|22
1652191070000|2022-05-10 13:57:50|914.2|897.1|914.99|897.89|914.99|897.89|913.96|896.86|24
1652191080000|2022-05-10 13:58:00|915.09|897.99|915.67|898.57|916.22|899.12|915.09|897.99|28
1652191090000|2022-05-10 13:58:10|915.46|898.36|916.12|899.02|916.27|899.17|915.25|898.15|20
1652191100000|2022-05-10 13:58:20|916.01|898.91|916.1|899|916.21|899.11|915.94|898.84|20
1652191110000|2022-05-10 13:58:30|916.15|899.05|916.53|899.43|916.53|899.43|915.95|898.85|18
1652191120000|2022-05-10 13:58:40|916.54|899.44|916.61|899.51|916.67|899.57|916.11|899.01|23
1652191130000|2022-05-10 13:58:50|916.59|899.49|916.54|899.44|916.62|899.52|916.54|899.44|12
1652191140000|2022-05-10 13:59:00|916.51|899.41|916.99|899.89|916.99|899.89|916.51|899.41|11
1652191150000|2022-05-10 13:59:10|917.01|899.91|916.91|899.81|917.01|899.91|916.83|899.73|11
1652191160000|2022-05-10 13:59:20|916.83|899.73|917.17|900.07|917.17|900.07|916.83|899.73|13
1652191170000|2022-05-10 13:59:30|917.37|900.27|917.57|900.47|917.66|900.56|917.13|900.03|16
1652191180000|2022-05-10 13:59:40|917.56|900.46|917.53|900.43|917.96|900.86|917.38|900.28|19
1652191190000|2022-05-10 13:59:50|917.52|900.42|917.74|900.64|917.74|900.64|917.02|899.92|16
1652191200000|2022-05-10 14:00:00|917.78|900.68|917.99|900.89|917.99|900.89|917.3|900.2|27
1652191210000|2022-05-10 14:00:10|918.12|901.02|918.35|901.25|918.39|901.29|918.02|900.92|23
1652191220000|2022-05-10 14:00:20|918.38|901.28|918.17|901.07|918.39|901.29|918.17|901.07|8
1652191230000|2022-05-10 14:00:30|918.16|901.06|917.29|900.19|918.16|901.06|917.29|900.19|19
1652191240000|2022-05-10 14:00:40|917.27|900.17|916.22|899.12|917.27|900.17|916.22|899.12|20
1652191250000|2022-05-10 14:00:50|916.06|898.96|914.43|897.33|916.12|899.02|914.1|897|29
1652191260000|2022-05-10 14:01:00|914.42|897.32|914.34|897.24|914.42|897.32|914.08|896.98|17
1652191270000|2022-05-10 14:01:10|914.4|897.3|915.18|898.08|915.3|898.2|914.22|897.12|26
1652191280000|2022-05-10 14:01:20|915.17|898.07|915.97|898.87|916.14|899.04|915.14|898.04|15
1652191290000|2022-05-10 14:01:30|916.01|898.91|916.12|899.02|916.12|899.02|915.81|898.71|29
1652191300000|2022-05-10 14:01:40|916.16|899.06|915.44|898.34|916.2|899.1|915.29|898.19|18
1652191310000|2022-05-10 14:01:50|915.41|898.31|915.38|898.28|915.53|898.43|915.38|898.28|6
1652191320000|2022-05-10 14:02:00|915.36|898.26|913.9|896.8|915.36|898.26|913.85|896.75|14
1652191330000|2022-05-10 14:02:10|913.84|896.74|913.74|896.64|914.02|896.92|913.66|896.56|16
1652191340000|2022-05-10 14:02:20|913.88|896.78|914.65|897.55|914.65|897.55|913.88|896.78|24
1652191350000|2022-05-10 14:02:30|914.7|897.6|915.72|898.62|915.9|898.8|914.7|897.6|20
1652191360000|2022-05-10 14:02:40|915.78|898.68|916.45|899.35|916.68|899.58|915.75|898.65|20
1652191370000|2022-05-10 14:02:50|916.44|899.34|917.33|900.23|917.33|900.23|916.1|899|21
1652191380000|2022-05-10 14:03:00|917.38|900.28|918.74|901.64|918.77|901.67|917.37|900.27|27
1652191390000|2022-05-10 14:03:10|918.77|901.67|918.99|901.89|919.1|902|918.77|901.67|10
1652191400000|2022-05-10 14:03:20|919.12|902.02|920.04|902.94|920.04|902.94|918.84|901.74|22
1652191410000|2022-05-10 14:03:30|920.01|902.91|920.86|903.76|920.86|903.76|920.01|902.91|14
1652191420000|2022-05-10 14:03:40|920.94|903.84|920.97|903.87|921.03|903.93|920.6|903.5|22
1652191430000|2022-05-10 14:03:50|920.95|903.85|920.79|903.69|920.95|903.85|920.66|903.56|7
1652191440000|2022-05-10 14:04:00|920.88|903.78|920.88|903.78|920.92|903.82|920.88|903.78|4
1652191450000|2022-05-10 14:04:10|920.92|903.82|921.6|904.5|921.6|904.5|920.83|903.73|19
1652191460000|2022-05-10 14:04:20|921.59|904.49|922.34|905.24|922.68|905.58|921.58|904.48|29
1652191470000|2022-05-10 14:04:30|921.9|904.8|922.79|905.69|922.79|905.69|921.43|904.33|24
1652191480000|2022-05-10 14:04:40|922.78|905.68|922.08|904.98|922.78|905.68|921.8|904.7|23
1652191490000|2022-05-10 14:04:50|921.7|904.6|921.99|904.89|922.03|904.93|921.59|904.49|14
1652191500000|2022-05-10 14:05:00|921.98|904.88|922.53|905.43|922.53|905.43|921.93|904.83|14
1652191510000|2022-05-10 14:05:10|922.64|905.54|922.41|905.31|922.67|905.57|922.14|905.04|15
1652191520000|2022-05-10 14:05:20|922.4|905.3|922.03|904.93|922.45|905.35|921.19|904.09|33
1652191530000|2022-05-10 14:05:30|921.91|904.81|921.31|904.21|922|904.9|921.31|904.21|19
1652191540000|2022-05-10 14:05:40|921.27|904.17|921.12|904.02|921.42|904.32|921.01|903.91|20
1652191550000|2022-05-10 14:05:50|921.1|904|921.54|904.44|921.84|904.74|921.1|904|16
1652191560000|2022-05-10 14:06:00|921.51|904.41|922.04|904.94|922.04|904.94|921.29|904.19|21
1652191570000|2022-05-10 14:06:10|922.19|905.09|923.29|906.19|923.31|906.21|922.19|905.09|24
1652191580000|2022-05-10 14:06:20|923.3|906.2|924.81|907.71|924.91|907.81|923.3|906.2|18
1652191590000|2022-05-10 14:06:30|924.89|907.79|925.26|908.16|925.55|908.45|924.77|907.67|13
1652191600000|2022-05-10 14:06:40|925.43|908.33|926.4|909.3|926.52|909.42|925.43|908.33|26
1652191610000|2022-05-10 14:06:50|926.7|909.6|926.82|909.72|927.96|910.86|926.52|909.42|26
1652191620000|2022-05-10 14:07:00|926.73|909.63|926.81|909.71|926.98|909.88|926.59|909.49|19
1652191630000|2022-05-10 14:07:10|926.84|909.74|927.22|910.12|927.53|910.43|926.83|909.73|17
1652191640000|2022-05-10 14:07:20|927.23|910.13|927.58|910.48|927.89|910.79|927.23|910.13|22
1652191650000|2022-05-10 14:07:30|927.6|910.5|926.41|909.31|927.6|910.5|926.06|908.96|21
1652191660000|2022-05-10 14:07:40|926.52|909.42|926.14|909.04|926.88|909.78|926.12|909.02|31
1652191670000|2022-05-10 14:07:50|926.27|909.17|926.71|909.61|926.96|909.86|926.27|909.17|30
1652191680000|2022-05-10 14:08:00|927.03|909.93|926.54|909.44|927.03|909.93|926.26|909.16|26
1652191690000|2022-05-10 14:08:10|926.47|909.37|926.58|909.48|926.79|909.69|926.24|909.14|17
1652191700000|2022-05-10 14:08:20|926.57|909.47|926.22|909.12|926.68|909.58|926.07|908.97|27
1652191710000|2022-05-10 14:08:30|926.2|909.1|925.66|908.56|926.24|909.14|925.6|908.5|26
1652191720000|2022-05-10 14:08:40|925.63|908.53|925.72|908.62|925.72|908.62|925.51|908.41|9
1652191730000|2022-05-10 14:08:50|925.64|908.54|926.13|909.03|926.23|909.13|925.64|908.54|18
1652191740000|2022-05-10 14:09:00|926.11|909.01|925.7|908.6|926.62|909.52|925.7|908.6|13
1652191750000|2022-05-10 14:09:10|925.68|908.58|924.79|907.69|925.88|908.78|924.27|907.17|18
1652191760000|2022-05-10 14:09:20|924.92|907.82|922.64|905.54|924.92|907.82|922.08|904.98|36
1652191770000|2022-05-10 14:09:30|922.66|905.56|922.13|905.03|922.66|905.56|922.13|905.03|18
1652191780000|2022-05-10 14:09:40|921.95|904.85|920.92|903.82|922|904.9|920.92|903.82|12
1652191790000|2022-05-10 14:09:50|920.56|903.46|921.68|904.58|921.68|904.58|920.56|903.46|17
1652191800000|2022-05-10 14:10:00|922|904.9|922.72|905.62|922.73|905.63|921.64|904.54|17
1652191810000|2022-05-10 14:10:10|922.76|905.66|923.91|906.81|923.91|906.81|922.15|905.05|26
1652191820000|2022-05-10 14:10:20|923.9|906.8|923.87|906.77|924.11|907.01|923.81|906.71|16
1652191830000|2022-05-10 14:10:30|923.52|906.42|922.45|905.35|923.52|906.42|922.4|905.3|14
1652191840000|2022-05-10 14:10:40|922.44|905.34|922.21|905.11|922.99|905.89|921.99|904.89|21
1652191850000|2022-05-10 14:10:50|922.26|905.16|920.49|903.39|922.27|905.17|920.49|903.39|19
1652191860000|2022-05-10 14:11:00|920.46|903.36|919.47|902.37|920.46|903.36|919.1|902|16
1652191870000|2022-05-10 14:11:10|919.36|902.26|919.39|902.29|920.01|902.91|919.17|902.07|23
1652191880000|2022-05-10 14:11:20|919.35|902.25|920.52|903.42|920.59|903.49|919.35|902.25|21
1652191890000|2022-05-10 14:11:30|920.26|903.16|920.02|902.92|920.57|903.47|920.02|902.92|10
1652191900000|2022-05-10 14:11:40|920.01|902.91|919.7|902.6|920.01|902.91|919.14|902.04|10
1652191910000|2022-05-10 14:11:50|919.95|902.85|919.85|902.75|920.05|902.95|919.46|902.36|18
1652191920000|2022-05-10 14:12:00|919.66|902.56|919.16|902.06|919.66|902.56|919.07|901.97|11
1652191930000|2022-05-10 14:12:10|919.47|902.37|919.54|902.44|920.66|903.56|919.45|902.35|21
1652191940000|2022-05-10 14:12:20|919.33|902.23|919.11|902.01|919.84|902.74|918.97|901.87|17
1652191950000|2022-05-10 14:12:30|919.12|902.02|918.72|901.62|919.58|902.48|918.7|901.6|26
1652191960000|2022-05-10 14:12:40|918.73|901.63|915.26|898.16|918.73|901.63|915|897.9|35
1652191970000|2022-05-10 14:12:50|915.55|898.45|916.65|899.55|916.86|899.76|915.55|898.45|20
1652191980000|2022-05-10 14:13:00|916.62|899.52|915.22|898.12|916.62|899.52|915.1|898|18
1652191990000|2022-05-10 14:13:10|915.25|898.15|915.25|898.15|915.81|898.71|915.24|898.14|14
1652192000000|2022-05-10 14:13:20|915.41|898.31|915.06|897.96|915.47|898.37|914.95|897.85|17
1652192010000|2022-05-10 14:13:30|914.91|897.81|914.81|897.71|914.96|897.86|914.73|897.63|8
1652192020000|2022-05-10 14:13:40|914.87|897.77|914.94|897.84|915.01|897.91|914.79|897.69|6
1652192030000|2022-05-10 14:13:50|914.98|897.88|914.96|897.86|915|897.9|914.13|897.03|19
1652192040000|2022-05-10 14:14:00|914.66|897.56|916.86|899.76|917.07|899.97|914.66|897.56|34
1652192050000|2022-05-10 14:14:10|916.89|899.79|917.15|900.05|917.62|900.52|916.8|899.7|34
1652192060000|2022-05-10 14:14:20|917.2|900.1|917.5|900.4|917.62|900.52|917.2|900.1|26
1652192070000|2022-05-10 14:14:30|917.48|900.38|917.83|900.73|917.84|900.74|917.48|900.38|12
1652192080000|2022-05-10 14:14:40|917.84|900.74|918.17|901.07|918.49|901.39|917.59|900.49|18
1652192090000|2022-05-10 14:14:50|918.16|901.06|918|900.9|918.17|901.07|918|900.9|8
1652192100000|2022-05-10 14:15:00|917.97|900.87|918.08|900.98|918.25|901.15|917.79|900.69|22
1652192110000|2022-05-10 14:15:10|918.06|900.96|918.51|901.41|918.72|901.62|918.06|900.96|19
1652192120000|2022-05-10 14:15:20|918.79|901.69|919.56|902.46|919.63|902.53|918.79|901.69|13
1652192130000|2022-05-10 14:15:30|919.63|902.53|920.55|903.45|920.7|903.6|919.63|902.53|25
1652192140000|2022-05-10 14:15:40|920.56|903.46|919.79|902.69|920.56|903.46|919.79|902.69|15
1652192150000|2022-05-10 14:15:50|919.87|902.77|920.01|902.91|920.31|903.21|919.87|902.77|13
1652192160000|2022-05-10 14:16:00|920.05|902.95|919.37|902.27|920.1|903|919.31|902.21|27
1652192170000|2022-05-10 14:16:10|919.54|902.44|919.63|902.53|919.69|902.59|919.53|902.43|14
1652192180000|2022-05-10 14:16:20|919.64|902.54|918.91|901.81|919.64|902.54|918.87|901.77|22
1652192190000|2022-05-10 14:16:30|918.84|901.74|919|901.9|919|901.9|918.84|901.74|8
1652192200000|2022-05-10 14:16:40|919.01|901.91|918.56|901.46|919.01|901.91|918.49|901.39|21
1652192210000|2022-05-10 14:16:50|918.54|901.44|919.01|901.91|919.04|901.94|918.32|901.22|20
1652192220000|2022-05-10 14:17:00|918.95|901.85|917.23|900.13|918.97|901.87|917.07|899.97|22
1652192230000|2022-05-10 14:17:10|917.24|900.14|915.98|898.88|917.25|900.15|915.91|898.81|19
1652192240000|2022-05-10 14:17:20|915.99|898.89|915.64|898.54|916.53|899.43|915.56|898.46|22
1652192250000|2022-05-10 14:17:30|915.68|898.58|915.55|898.45|916|898.9|915.47|898.37|12
1652192260000|2022-05-10 14:17:40|915.16|898.06|915.28|898.18|915.29|898.19|914.84|897.74|19
1652192270000|2022-05-10 14:17:50|915.06|897.96|916.63|899.53|916.63|899.53|915.06|897.96|33
1652192280000|2022-05-10 14:18:00|916.61|899.51|915.8|898.7|916.64|899.54|915.8|898.7|20
1652192290000|2022-05-10 14:18:10|915.56|898.46|915.68|898.58|915.97|898.87|915.25|898.15|28
1652192300000|2022-05-10 14:18:20|915.65|898.55|915.83|898.73|916.02|898.92|915.64|898.54|17
1652192310000|2022-05-10 14:18:30|915.92|898.82|915.05|897.95|916.06|898.96|915.05|897.95|17
1652192320000|2022-05-10 14:18:40|915.19|898.09|915.82|898.72|915.89|898.79|915.19|898.09|26
1652192330000|2022-05-10 14:18:50|915.89|898.79|916.09|898.99|916.8|899.7|915.89|898.79|33
1652192340000|2022-05-10 14:19:00|916.11|899.01|916.05|898.95|916.2|899.1|915.98|898.88|15
1652192350000|2022-05-10 14:19:10|916.06|898.96|915.39|898.29|916.06|898.96|915.27|898.17|19
1652192360000|2022-05-10 14:19:20|915.4|898.3|915.78|898.68|915.92|898.82|915.34|898.24|24
1652192370000|2022-05-10 14:19:30|915.82|898.72|916.11|899.01|916.69|899.59|915.82|898.72|25
1652192380000|2022-05-10 14:19:40|916.23|899.13|916.66|899.56|916.75|899.65|916.01|898.91|15
1652192390000|2022-05-10 14:19:50|916.65|899.55|917.76|900.66|917.87|900.77|916.54|899.44|22
1652192400000|2022-05-10 14:20:00|917.85|900.75|917.81|900.71|917.89|900.79|917.72|900.62|18
1652192410000|2022-05-10 14:20:10|917.91|900.81|918.24|901.14|919.11|902.01|917.74|900.64|24
1652192420000|2022-05-10 14:20:20|918.33|901.23|918.24|901.14|919.05|901.95|918.21|901.11|27
1652192430000|2022-05-10 14:20:30|917.48|900.38|917.99|900.89|918.17|901.07|917.34|900.24|23
1652192440000|2022-05-10 14:20:40|917.88|900.78|917.13|900.03|917.88|900.78|917.08|899.98|27
1652192450000|2022-05-10 14:20:50|917.12|900.02|917.25|900.15|917.25|900.15|916.44|899.34|23
1652192460000|2022-05-10 14:21:00|917.59|900.49|918.19|901.09|918.42|901.32|917.49|900.39|29
1652192470000|2022-05-10 14:21:10|918.16|901.06|918.83|901.73|918.83|901.73|918.16|901.06|19
1652192480000|2022-05-10 14:21:20|918.35|901.25|918.81|901.71|918.97|901.87|918.31|901.21|16
1652192490000|2022-05-10 14:21:30|918.53|901.43|918.21|901.11|918.95|901.85|918.21|901.11|14
1652192500000|2022-05-10 14:21:40|918.17|901.07|917.71|900.61|918.17|901.07|917.67|900.57|10
1652192510000|2022-05-10 14:21:50|917.72|900.62|917.42|900.32|917.84|900.74|917.15|900.05|18
1652192520000|2022-05-10 14:22:00|917.38|900.28|916.21|899.11|917.38|900.28|916.21|899.11|18
1652192530000|2022-05-10 14:22:10|916.17|899.07|915.38|898.28|916.19|899.09|915.32|898.22|11
1652192540000|2022-05-10 14:22:20|915.37|898.27|913.73|896.63|915.6|898.5|913.64|896.54|21
1652192550000|2022-05-10 14:22:30|913.97|896.87|914.77|897.67|914.78|897.68|913.96|896.86|16
1652192560000|2022-05-10 14:22:40|914.78|897.68|914.68|897.58|914.84|897.74|914.24|897.14|13
1652192570000|2022-05-10 14:22:50|914.73|897.63|914.34|897.24|914.78|897.68|914.26|897.16|20
1652192580000|2022-05-10 14:23:00|914.31|897.21|913.74|896.64|914.31|897.21|913.63|896.53|11
1652192590000|2022-05-10 14:23:10|913.76|896.66|913.79|896.69|913.94|896.84|913.52|896.42|19
1652192600000|2022-05-10 14:23:20|913.81|896.71|913.69|896.59|913.98|896.88|913.68|896.58|16
1652192610000|2022-05-10 14:23:30|913.7|896.6|913.85|896.75|913.87|896.77|913.7|896.6|12
1652192620000|2022-05-10 14:23:40|913.84|896.74|913.62|896.52|913.93|896.83|913.37|896.27|15
1652192630000|2022-05-10 14:23:50|913.75|896.65|914|896.9|914|896.9|913.22|896.12|19
1652192640000|2022-05-10 14:24:00|914.13|897.03|914.64|897.54|914.71|897.61|913.94|896.84|19
1652192650000|2022-05-10 14:24:10|914.65|897.55|914.63|897.53|915.21|898.11|914.35|897.25|17
1652192660000|2022-05-10 14:24:20|914.57|897.47|913.96|896.86|914.67|897.57|913.88|896.78|20
1652192670000|2022-05-10 14:24:30|913.97|896.87|914.1|897|914.1|897|913.97|896.87|11
1652192680000|2022-05-10 14:24:40|914.07|896.97|914.19|897.09|914.47|897.37|914|896.9|17
1652192690000|2022-05-10 14:24:50|914.2|897.1|914.54|897.44|914.54|897.44|914.07|896.97|17
1652192700000|2022-05-10 14:25:00|914.53|897.43|914.03|896.93|914.53|897.43|913.72|896.62|17
1652192710000|2022-05-10 14:25:10|914|896.9|913.33|896.23|914|896.9|913.3|896.2|20
1652192720000|2022-05-10 14:25:20|913.21|896.11|913.92|896.82|914.07|896.97|913.21|896.11|20
1652192730000|2022-05-10 14:25:30|914.04|896.94|913.54|896.44|914.06|896.96|913.41|896.31|13
1652192740000|2022-05-10 14:25:40|913.51|896.41|913.13|896.03|913.69|896.59|913.05|895.95|23
1652192750000|2022-05-10 14:25:50|913.08|895.98|913.61|896.51|913.91|896.81|913.08|895.98|24
1652192760000|2022-05-10 14:26:00|913.51|896.41|914.02|896.92|914.07|896.97|913.51|896.41|14
1652192770000|2022-05-10 14:26:10|914.05|896.95|913.82|896.72|914.05|896.95|913.57|896.47|19
1652192780000|2022-05-10 14:26:20|913.65|896.55|913.53|896.43|913.82|896.72|913.48|896.38|22
1652192790000|2022-05-10 14:26:30|913.51|896.41|912.11|895.01|913.51|896.41|912.11|895.01|20
1652192800000|2022-05-10 14:26:40|912.01|894.91|911.16|894.06|912.03|894.93|911.04|893.94|33
1652192810000|2022-05-10 14:26:50|911.15|894.05|910.1|893|911.17|894.07|910.1|893|26
1652192820000|2022-05-10 14:27:00|910.06|892.96|910.24|893.14|910.24|893.14|910.06|892.96|15
1652192830000|2022-05-10 14:27:10|910.22|893.12|909.63|892.53|910.23|893.13|909.14|892.04|17
1652192840000|2022-05-10 14:27:20|909.58|892.48|910.21|893.11|910.21|893.11|909.47|892.37|20
1652192850000|2022-05-10 14:27:30|910.52|893.42|909.9|892.8|910.52|893.42|909.84|892.74|14
1652192860000|2022-05-10 14:27:40|909.7|892.6|909.96|892.86|909.96|892.86|909.64|892.54|16
1652192870000|2022-05-10 14:27:50|909.63|892.53|909.97|892.87|910.07|892.97|909.63|892.53|20
1652192880000|2022-05-10 14:28:00|909.96|892.86|909.38|892.28|909.96|892.86|909.28|892.18|15
1652192890000|2022-05-10 14:28:10|909.37|892.27|909.6|892.5|909.6|892.5|909.14|892.04|14
1652192900000|2022-05-10 14:28:20|909.52|892.42|910.03|892.93|910.06|892.96|909.5|892.4|22
1652192910000|2022-05-10 14:28:30|910.04|892.94|910.21|893.11|910.77|893.67|910.04|892.94|21
1652192920000|2022-05-10 14:28:40|910.22|893.12|910.16|893.06|910.24|893.14|910.15|893.05|10
1652192930000|2022-05-10 14:28:50|910.15|893.05|910.07|892.97|910.17|893.07|909.98|892.88|15
1652192940000|2022-05-10 14:29:00|910.11|893.01|910.64|893.54|910.68|893.58|910.01|892.91|19
1652192950000|2022-05-10 14:29:10|910.67|893.57|911.17|894.07|911.21|894.11|910.66|893.56|10
1652192960000|2022-05-10 14:29:20|911.19|894.09|912.96|895.86|913|895.9|911.14|894.04|23
1652192970000|2022-05-10 14:29:30|912.98|895.88|913.07|895.97|913.66|896.56|912.98|895.88|23
1652192980000|2022-05-10 14:29:40|913.04|895.94|913.27|896.17|913.91|896.81|913.04|895.94|22
1652192990000|2022-05-10 14:29:50|913.2|896.1|913.27|896.17|913.3|896.2|913.2|896.1|3
1652193000000|2022-05-10 14:30:00|913.29|896.19|912.6|895.5|913.33|896.23|912.6|895.5|17
1652193010000|2022-05-10 14:30:10|912.84|895.74|913.11|896.01|913.13|896.03|912.59|895.49|20
1652193020000|2022-05-10 14:30:20|913.18|896.08|913.58|896.48|913.79|896.69|913.1|896|20
1652193030000|2022-05-10 14:30:30|913.23|896.13|913.06|895.96|913.23|896.13|913.05|895.95|16
1652193040000|2022-05-10 14:30:40|913.08|895.98|913.62|896.52|913.62|896.52|912.93|895.83|24
1652193050000|2022-05-10 14:30:50|913.7|896.6|914.2|897.1|914.27|897.17|913.69|896.59|20
1652193060000|2022-05-10 14:31:00|914.3|897.2|914.78|897.68|914.91|897.81|914.3|897.2|18
1652193070000|2022-05-10 14:31:10|914.76|897.66|914.75|897.65|914.95|897.85|914|896.9|21
1652193080000|2022-05-10 14:31:20|914.76|897.66|916.24|899.14|916.24|899.14|914.76|897.66|17
1652193090000|2022-05-10 14:31:30|916.03|898.93|915.81|898.71|916.26|899.16|915.81|898.71|14
1652193100000|2022-05-10 14:31:40|915.7|898.6|915.97|898.87|915.97|898.87|915.25|898.15|20
1652193110000|2022-05-10 14:31:50|916.03|898.93|916|898.9|916.08|898.98|915.97|898.87|15
1652193120000|2022-05-10 14:32:00|915.64|898.54|915.24|898.14|915.71|898.61|915.07|897.97|20
1652193130000|2022-05-10 14:32:10|915.12|898.02|913.91|896.81|915.12|898.02|913.4|896.3|25
1652193140000|2022-05-10 14:32:20|914.02|896.92|913.08|895.98|914.05|896.95|913.07|895.97|21
1652193150000|2022-05-10 14:32:30|913.07|895.97|912.12|895.02|913.07|895.97|911.94|894.84|26
1652193160000|2022-05-10 14:32:40|912.1|895|913.02|895.92|913.02|895.92|912.1|895|28
1652193170000|2022-05-10 14:32:50|912.99|895.89|913.98|896.88|913.98|896.88|912.99|895.89|15
1652193180000|2022-05-10 14:33:00|913.99|896.89|914.19|897.09|914.37|897.27|913.67|896.57|21
1652193190000|2022-05-10 14:33:10|914.37|897.27|914.03|896.93|914.38|897.28|914.01|896.91|17
1652193200000|2022-05-10 14:33:20|914.08|896.98|913.46|896.36|914.08|896.98|913.43|896.33|17
1652193210000|2022-05-10 14:33:30|913.25|896.15|912.72|895.62|913.29|896.19|912.69|895.59|20
1652193220000|2022-05-10 14:33:40|912.71|895.61|910.58|893.48|912.71|895.61|910.58|893.48|16
1652193230000|2022-05-10 14:33:50|910.93|893.83|910.32|893.22|911.09|893.99|910.15|893.05|16
1652193240000|2022-05-10 14:34:00|910.29|893.19|909.32|892.22|910.29|893.19|909.17|892.07|21
1652193250000|2022-05-10 14:34:10|909.11|892.01|908.1|891|909.33|892.23|907.97|890.87|22
1652193260000|2022-05-10 14:34:20|907.97|890.87|906.82|889.72|908.09|890.99|906.8|889.7|31
1652193270000|2022-05-10 14:34:30|906.83|889.73|907.22|890.12|907.22|890.12|906.71|889.61|15
1652193280000|2022-05-10 14:34:40|907.15|890.05|907.42|890.32|907.98|890.88|907.15|890.05|17
1652193290000|2022-05-10 14:34:50|907.49|890.39|908.06|890.96|908.06|890.96|907.42|890.32|16
1652193300000|2022-05-10 14:35:00|908.05|890.95|908.76|891.66|908.94|891.84|908.05|890.95|13
1652193310000|2022-05-10 14:35:10|908.74|891.64|908.61|891.51|908.86|891.76|908.59|891.49|11
1652193320000|2022-05-10 14:35:20|908.59|891.49|908.36|891.26|908.6|891.5|908.33|891.23|15
1652193330000|2022-05-10 14:35:30|908.24|891.14|908.2|891.1|908.24|891.14|908.07|890.97|17
1652193340000|2022-05-10 14:35:40|908.22|891.12|908.12|891.02|908.53|891.43|908.07|890.97|22
1652193350000|2022-05-10 14:35:50|908.1|891|907.24|890.14|908.12|891.02|907.23|890.13|18
1652193360000|2022-05-10 14:36:00|907.25|890.15|907.87|890.77|907.87|890.77|907|889.9|17
1652193370000|2022-05-10 14:36:10|907.91|890.81|907.98|890.88|908.03|890.93|907.39|890.29|24
1652193380000|2022-05-10 14:36:20|908.21|891.11|907.92|890.82|908.38|891.28|907.92|890.82|18
1652193390000|2022-05-10 14:36:30|907.88|890.78|908.38|891.28|908.38|891.28|907.81|890.71|11
1652193400000|2022-05-10 14:36:40|908.3|891.2|907.78|890.68|908.51|891.41|907.77|890.67|15
1652193410000|2022-05-10 14:36:50|907.77|890.67|906.99|889.89|907.77|890.67|906.99|889.89|24
1652193420000|2022-05-10 14:37:00|906.96|889.86|907.26|890.16|907.31|890.21|906.71|889.61|25
1652193430000|2022-05-10 14:37:10|907.52|890.42|907.39|890.29|907.57|890.47|907.15|890.05|21
1652193440000|2022-05-10 14:37:20|907.37|890.27|905.82|888.72|907.39|890.29|905.55|888.45|26
1652193450000|2022-05-10 14:37:30|905.86|888.76|906.21|889.11|906.48|889.38|905.84|888.74|18
1652193460000|2022-05-10 14:37:40|906.22|889.12|906.05|888.95|906.7|889.6|906.05|888.95|16
1652193470000|2022-05-10 14:37:50|906.11|889.01|906.22|889.12|906.23|889.13|905.88|888.78|17
1652193480000|2022-05-10 14:38:00|906.17|889.07|905.89|888.79|906.17|889.07|905.6|888.5|13
1652193490000|2022-05-10 14:38:10|905.94|888.84|904.28|887.18|905.98|888.88|904.28|887.18|21
1652193500000|2022-05-10 14:38:20|904.3|887.2|903.25|886.15|904.3|887.2|903.22|886.12|16
1652193510000|2022-05-10 14:38:30|903.12|886.02|900.67|883.57|903.26|886.16|900.67|883.57|32
1652193520000|2022-05-10 14:38:40|900.84|883.74|901.87|884.77|902.28|885.18|900.84|883.74|29
1652193530000|2022-05-10 14:38:50|901.89|884.79|901.12|884.02|902.19|885.09|901.09|883.99|24
1652193540000|2022-05-10 14:39:00|901.13|884.03|900.18|883.08|901.81|884.71|900.18|883.08|23
1652193550000|2022-05-10 14:39:10|900.1|883|899.56|882.46|900.1|883|899.28|882.18|24
1652193560000|2022-05-10 14:39:20|899.68|882.58|901.81|884.71|901.81|884.71|899.47|882.37|29
1652193570000|2022-05-10 14:39:30|901.82|884.72|901.65|884.55|901.82|884.72|901.38|884.28|13
1652193580000|2022-05-10 14:39:40|901.43|884.33|902.92|885.82|902.92|885.82|901.43|884.33|12
1652193590000|2022-05-10 14:39:50|902.84|885.74|903.18|886.08|903.6|886.5|902.84|885.74|21
1652193600000|2022-05-10 14:40:00|903.11|886.01|902.41|885.31|903.12|886.02|901.98|884.88|28
1652193610000|2022-05-10 14:40:10|902.49|885.39|902.5|885.4|902.88|885.78|902.23|885.13|30
1652193620000|2022-05-10 14:40:20|902.23|885.13|901.82|884.72|902.27|885.17|901.68|884.58|27
1652193630000|2022-05-10 14:40:30|901.7|884.6|902.1|885|902.69|885.59|901.7|884.6|26
1652193640000|2022-05-10 14:40:40|902.06|884.96|901.81|884.71|902.06|884.96|901.36|884.26|31
1652193650000|2022-05-10 14:40:50|901.74|884.64|901.17|884.07|901.88|884.78|901.16|884.06|26
1652193660000|2022-05-10 14:41:00|901.16|884.06|902.41|885.31|902.41|885.31|901.15|884.05|29
1652193670000|2022-05-10 14:41:10|902.38|885.28|901.88|884.78|902.49|885.39|901.88|884.78|25
1652193680000|2022-05-10 14:41:20|901.9|884.8|901.84|884.74|902.16|885.06|901.82|884.72|23
1652193690000|2022-05-10 14:41:30|901.86|884.76|901.4|884.3|901.91|884.81|901.34|884.24|19
1652193700000|2022-05-10 14:41:40|901.41|884.31|901.82|884.72|902.07|884.97|901.37|884.27|28
1652193710000|2022-05-10 14:41:50|901.78|884.68|901.22|884.12|901.85|884.75|901.19|884.09|18
1652193720000|2022-05-10 14:42:00|901.42|884.32|901.06|883.96|901.42|884.32|901.06|883.96|16
1652193730000|2022-05-10 14:42:10|901.05|883.95|901.03|883.93|901.08|883.98|901.02|883.92|10
1652193740000|2022-05-10 14:42:20|901|883.9|900.06|882.96|901|883.9|900.06|882.96|7
1652193750000|2022-05-10 14:42:30|900.01|882.91|899.24|882.14|900.06|882.96|899.24|882.14|10
1652193760000|2022-05-10 14:42:40|899.38|882.28|899.74|882.64|899.94|882.84|899.38|882.28|19
1652193770000|2022-05-10 14:42:50|899.75|882.65|899.34|882.24|899.77|882.67|899.34|882.24|14
1652193780000|2022-05-10 14:43:00|899.36|882.26|899.46|882.36|899.64|882.54|899.02|881.92|20
1652193790000|2022-05-10 14:43:10|899.48|882.38|898.95|881.85|899.77|882.67|898.87|881.77|24
1652193800000|2022-05-10 14:43:20|898.96|881.86|897.94|880.84|899|881.9|897.94|880.84|28
1652193810000|2022-05-10 14:43:30|897.97|880.87|897.22|880.12|897.97|880.87|897.07|879.97|23
1652193820000|2022-05-10 14:43:40|897.27|880.17|898.67|881.57|898.67|881.57|897.23|880.13|28
1652193830000|2022-05-10 14:43:50|898.89|881.79|899.9|882.8|899.9|882.8|898.69|881.59|23
1652193840000|2022-05-10 14:44:00|900.1|883|900.54|883.44|900.54|883.44|899.8|882.7|28
1652193850000|2022-05-10 14:44:10|900.55|883.45|900.97|883.87|900.97|883.87|899.65|882.55|28
1652193860000|2022-05-10 14:44:20|900.88|883.78|900.28|883.18|900.98|883.88|900.21|883.11|26
1652193870000|2022-05-10 14:44:30|900.29|883.19|899.62|882.52|900.29|883.19|899.61|882.51|19
1652193880000|2022-05-10 14:44:40|899.34|882.24|900.69|883.59|900.69|883.59|899.26|882.16|26
1652193890000|2022-05-10 14:44:50|900.29|883.19|900.56|883.46|900.56|883.46|899.91|882.81|25
1652193900000|2022-05-10 14:45:00|900.58|883.48|900.61|883.51|900.64|883.54|900.03|882.93|21
1652193910000|2022-05-10 14:45:10|900.36|883.26|901.06|883.96|901.06|883.96|900.31|883.21|10
1652193920000|2022-05-10 14:45:20|901.28|884.18|901.45|884.35|901.7|884.6|901.05|883.95|11
1652193930000|2022-05-10 14:45:30|901.47|884.37|901.01|883.91|901.63|884.53|900.91|883.81|24
1652193940000|2022-05-10 14:45:40|901.02|883.92|900.05|882.95|901.02|883.92|899.99|882.89|21
1652193950000|2022-05-10 14:45:50|899.89|882.79|899.18|882.08|900.05|882.95|899.17|882.07|17
1652193960000|2022-05-10 14:46:00|899.01|881.91|897.79|880.69|899.27|882.17|897.79|880.69|20
1652193970000|2022-05-10 14:46:10|897.76|880.66|896.31|879.21|898|880.9|896.26|879.16|25
1652193980000|2022-05-10 14:46:20|896.24|879.14|895.06|877.96|896.24|879.14|895.03|877.93|23
1652193990000|2022-05-10 14:46:30|895.09|877.99|895.93|878.83|895.93|878.83|895.09|877.99|13
1652194000000|2022-05-10 14:46:40|895.94|878.84|895.07|877.97|896.05|878.95|895.07|877.97|27
1652194010000|2022-05-10 14:46:50|895.06|877.96|896.27|879.17|896.32|879.22|895.06|877.96|26
1652194020000|2022-05-10 14:47:00|896.26|879.16|898.32|881.22|898.32|881.22|896.26|879.16|28
1652194030000|2022-05-10 14:47:10|898.3|881.2|897.66|880.56|898.3|881.2|897.17|880.07|23
1652194040000|2022-05-10 14:47:20|897.08|879.98|896.1|879|897.41|880.31|896.07|878.97|21
1652194050000|2022-05-10 14:47:30|895.87|878.77|895.47|878.37|896.12|879.02|895.26|878.16|20
1652194060000|2022-05-10 14:47:40|895.48|878.38|895.33|878.23|895.57|878.47|895.33|878.23|16
1652194070000|2022-05-10 14:47:50|895.18|878.08|893.78|876.68|895.19|878.09|893.78|876.68|15
1652194080000|2022-05-10 14:48:00|893.77|876.67|894.13|877.03|894.16|877.06|893.77|876.67|10
1652194090000|2022-05-10 14:48:10|894.15|877.05|892.33|875.23|894.18|877.08|892.33|875.23|19
1652194100000|2022-05-10 14:48:20|892.32|875.22|893.5|876.4|893.53|876.43|892.3|875.2|29
1652194110000|2022-05-10 14:48:30|893.54|876.44|893.67|876.57|893.73|876.63|893.34|876.24|20
1652194120000|2022-05-10 14:48:40|893.59|876.49|893.72|876.62|893.77|876.67|893.59|876.49|7
1652194130000|2022-05-10 14:48:50|893.73|876.63|892.95|875.85|893.73|876.63|892.93|875.83|21
1652194140000|2022-05-10 14:49:00|892.96|875.86|893.57|876.47|893.57|876.47|892.96|875.86|18
1652194150000|2022-05-10 14:49:10|893.58|876.48|893.04|875.94|893.72|876.62|893.03|875.93|17
1652194160000|2022-05-10 14:49:20|893.03|875.93|892.93|875.83|893.06|875.96|892.92|875.82|9
1652194170000|2022-05-10 14:49:30|892.71|875.61|892.76|875.66|892.96|875.86|892.22|875.12|26
1652194180000|2022-05-10 14:49:40|892.75|875.65|892.51|875.41|892.79|875.69|892.22|875.12|29
1652194190000|2022-05-10 14:49:50|892.45|875.35|892.32|875.22|892.5|875.4|892.27|875.17|14
1652194200000|2022-05-10 14:50:00|892.33|875.23|892.04|874.94|892.33|875.23|891.66|874.56|24
1652194210000|2022-05-10 14:50:10|891.68|874.58|891.7|874.6|892.03|874.93|891.27|874.17|19
1652194220000|2022-05-10 14:50:20|891.71|874.61|890.98|873.88|891.71|874.61|890.92|873.82|22
1652194230000|2022-05-10 14:50:30|890.95|873.85|889.44|872.34|890.95|873.85|889.44|872.34|16
1652194240000|2022-05-10 14:50:40|889.41|872.31|887.34|870.24|889.41|872.31|887.34|870.24|27
1652194250000|2022-05-10 14:50:50|887.27|870.17|887.4|870.3|887.4|870.3|886.55|869.45|26
1652194260000|2022-05-10 14:51:00|887.46|870.36|887.58|870.48|887.68|870.58|887.19|870.09|24
1652194270000|2022-05-10 14:51:10|887.53|870.43|890.56|873.46|890.56|873.46|887.53|870.43|36
1652194280000|2022-05-10 14:51:20|890.48|873.38|891.14|874.04|891.49|874.39|890.48|873.38|32
1652194290000|2022-05-10 14:51:30|891.16|874.06|891.11|874.01|891.49|874.39|891.05|873.95|15
1652194300000|2022-05-10 14:51:40|891.22|874.12|890.85|873.75|891.22|874.12|890.85|873.75|17
1652194310000|2022-05-10 14:51:50|890.87|873.77|890.8|873.7|891.08|873.98|890.54|873.44|19
1652194320000|2022-05-10 14:52:00|890.82|873.72|890.83|873.73|890.96|873.86|890.44|873.34|21
1652194330000|2022-05-10 14:52:10|890.89|873.79|892.53|875.43|892.53|875.43|890.89|873.79|24
1652194340000|2022-05-10 14:52:20|892.43|875.33|892.75|875.65|893.31|876.21|892.27|875.17|34
1652194350000|2022-05-10 14:52:30|892.77|875.67|892.08|874.98|892.8|875.7|892.02|874.92|20
1652194360000|2022-05-10 14:52:40|891.86|874.76|891.19|874.09|891.86|874.76|891.18|874.08|20
1652194370000|2022-05-10 14:52:50|891.12|874.02|890.67|873.57|891.2|874.1|890.67|873.57|11
1652194380000|2022-05-10 14:53:00|890.59|873.49|888.58|871.48|890.72|873.62|888.58|871.48|18
1652194390000|2022-05-10 14:53:10|888.4|871.3|887.19|870.09|888.68|871.58|886.98|869.88|17
1652194400000|2022-05-10 14:53:20|887.06|869.96|888.05|870.95|888.12|871.02|886.41|869.31|27
1652194410000|2022-05-10 14:53:30|888.07|870.97|890.9|873.8|890.9|873.8|888.07|870.97|31
1652194420000|2022-05-10 14:53:40|890.96|873.86|891.32|874.22|892.07|874.97|890.96|873.86|32
1652194430000|2022-05-10 14:53:50|891.31|874.21|891.94|874.84|892.13|875.03|891.31|874.21|28
1652194440000|2022-05-10 14:54:00|891.95|874.85|895.78|878.68|895.83|878.73|891.95|874.85|33
1652194450000|2022-05-10 14:54:10|895.94|878.84|897.12|880.02|898.78|881.68|895.94|878.84|35
1652194460000|2022-05-10 14:54:20|897.85|880.75|896.03|878.93|897.93|880.83|896.03|878.93|27
1652194470000|2022-05-10 14:54:30|895.96|878.86|896.79|879.69|897.06|879.96|895.96|878.86|26
1652194480000|2022-05-10 14:54:40|896.76|879.66|896.5|879.4|896.83|879.73|896.32|879.22|34
1652194490000|2022-05-10 14:54:50|896.48|879.38|895.06|877.96|896.48|879.38|894.92|877.82|33
1652194500000|2022-05-10 14:55:00|895.01|877.91|893.25|876.15|895.01|877.91|892.95|875.85|24
1652194510000|2022-05-10 14:55:10|893.42|876.32|893.69|876.59|893.91|876.81|893.22|876.12|21
1652194520000|2022-05-10 14:55:20|893.63|876.53|891.98|874.88|893.63|876.53|891.98|874.88|23
1652194530000|2022-05-10 14:55:30|891.97|874.87|889.9|872.8|891.97|874.87|889.88|872.78|32
1652194540000|2022-05-10 14:55:40|889.65|872.55|889.15|872.05|889.65|872.55|889.12|872.02|27
1652194550000|2022-05-10 14:55:50|889.13|872.03|888.89|871.79|889.13|872.03|888.62|871.52|21
1652194560000|2022-05-10 14:56:00|888.84|871.74|888.73|871.63|889.3|872.2|888|870.9|26
1652194570000|2022-05-10 14:56:10|888.78|871.68|890.84|873.74|890.98|873.88|888.72|871.62|26
1652194580000|2022-05-10 14:56:20|890.85|873.75|890.2|873.1|890.85|873.75|889.83|872.73|21
1652194590000|2022-05-10 14:56:30|890.18|873.08|890.97|873.87|890.97|873.87|889.95|872.85|24
1652194600000|2022-05-10 14:56:40|891.53|874.43|891.89|874.79|891.89|874.79|890.91|873.81|33
1652194610000|2022-05-10 14:56:50|892.21|875.11|892.7|875.6|892.86|875.76|892.21|875.11|30
1652194620000|2022-05-10 14:57:00|892.74|875.64|892.04|874.94|892.81|875.71|891.99|874.89|21
1652194630000|2022-05-10 14:57:10|892.06|874.96|892.18|875.08|892.83|875.73|891.8|874.7|24
1652194640000|2022-05-10 14:57:20|892.19|875.09|891.76|874.66|892.31|875.21|891.76|874.66|30
1652194650000|2022-05-10 14:57:30|891.85|874.75|892.44|875.34|892.7|875.6|891.75|874.65|33
1652194660000|2022-05-10 14:57:40|892.43|875.33|892.76|875.66|892.88|875.78|892.01|874.91|25
1652194670000|2022-05-10 14:57:50|892.74|875.64|893.99|876.89|894|876.9|892.73|875.63|19
1652194680000|2022-05-10 14:58:00|894.05|876.95|895.04|877.94|895.16|878.06|893.93|876.83|28
1652194690000|2022-05-10 14:58:10|895.05|877.95|895.37|878.27|895.37|878.27|894.91|877.81|16
1652194700000|2022-05-10 14:58:20|895.48|878.38|893.95|876.85|895.57|878.47|893.95|876.85|18
1652194710000|2022-05-10 14:58:30|894.04|876.94|894.27|877.17|894.67|877.57|894.04|876.94|21
1652194720000|2022-05-10 14:58:40|894.31|877.21|894.05|876.95|894.77|877.67|894.05|876.95|17
1652194730000|2022-05-10 14:58:50|894.2|877.1|893.14|876.04|894.29|877.19|893.14|876.04|31
1652194740000|2022-05-10 14:59:00|893.21|876.11|891.37|874.27|893.33|876.23|891.05|873.95|25
1652194750000|2022-05-10 14:59:10|891.61|874.51|889.32|872.22|891.61|874.51|889.17|872.07|26
1652194760000|2022-05-10 14:59:20|889.24|872.14|887.94|870.84|889.26|872.16|887.9|870.8|19
1652194770000|2022-05-10 14:59:30|887.96|870.86|888.07|870.97|888.07|870.97|887.77|870.67|16
1652194780000|2022-05-10 14:59:40|888.11|871.01|889.19|872.09|889.42|872.32|888.11|871.01|25
1652194790000|2022-05-10 14:59:50|889.15|872.05|889.18|872.08|889.23|872.13|889.02|871.92|13
1652194800000|2022-05-10 15:00:00|889.19|872.09|890.59|873.49|890.72|873.62|889.05|871.95|30
1652194810000|2022-05-10 15:00:10|890.56|873.46|889.07|871.97|890.68|873.58|889.07|871.97|29
1652194820000|2022-05-10 15:00:20|889.06|871.96|888.56|871.46|889.53|872.43|888.43|871.33|12
1652194830000|2022-05-10 15:00:30|888.45|871.35|888.06|870.96|888.63|871.53|887.91|870.81|19
1652194840000|2022-05-10 15:00:40|888.18|871.08|890.01|872.91|890.06|872.96|888.18|871.08|34
1652194850000|2022-05-10 15:00:50|890|872.9|890.77|873.67|890.77|873.67|889.94|872.84|25
1652194860000|2022-05-10 15:01:00|890.71|873.61|892.87|875.77|893.48|876.38|890.61|873.51|37
1652194870000|2022-05-10 15:01:10|892.88|875.78|892.42|875.32|893.21|876.11|892.34|875.24|21
1652194880000|2022-05-10 15:01:20|892.35|875.25|891.49|874.39|892.7|875.6|891.48|874.38|25
1652194890000|2022-05-10 15:01:30|891.45|874.35|892.16|875.06|892.67|875.57|891.45|874.35|18
1652194900000|2022-05-10 15:01:40|892.13|875.03|892.65|875.55|893.05|875.95|892.13|875.03|11
1652194910000|2022-05-10 15:01:50|892.49|875.39|891.36|874.26|892.49|875.39|891.36|874.26|16
1652194920000|2022-05-10 15:02:00|891.97|874.87|892.04|874.94|892.06|874.96|891.62|874.52|27
1652194930000|2022-05-10 15:02:10|892.03|874.93|892.79|875.69|892.79|875.69|891.88|874.78|24
1652194940000|2022-05-10 15:02:20|892.8|875.7|895.26|878.16|895.26|878.16|892.58|875.48|31
1652194950000|2022-05-10 15:02:30|895.32|878.22|894.29|877.19|895.44|878.34|894.29|877.19|21
1652194960000|2022-05-10 15:02:40|894.22|877.12|894.36|877.26|894.36|877.26|894.22|877.12|12
1652194970000|2022-05-10 15:02:50|894.34|877.24|894.26|877.16|894.66|877.56|894.26|877.16|21
1652194980000|2022-05-10 15:03:00|894.31|877.21|894.1|877|894.31|877.21|894.01|876.91|19
1652194990000|2022-05-10 15:03:10|894.11|877.01|893.79|876.69|894.11|877.01|893.69|876.59|20
1652195000000|2022-05-10 15:03:20|893.88|876.78|891.36|874.26|893.88|876.78|890.97|873.87|26
1652195010000|2022-05-10 15:03:30|891.21|874.11|891.28|874.18|891.31|874.21|890.98|873.88|12
1652195020000|2022-05-10 15:03:40|890.97|873.87|889.39|872.29|891.07|873.97|889.39|872.29|14
1652195030000|2022-05-10 15:03:50|889.25|872.15|887.96|870.86|889.39|872.29|887.91|870.81|19
1652195040000|2022-05-10 15:04:00|888.05|870.95|886.22|869.12|888.15|871.05|886.21|869.11|23
1652195050000|2022-05-10 15:04:10|886.21|869.11|886.18|869.08|886.74|869.64|886.12|869.02|16
1652195060000|2022-05-10 15:04:20|886.14|869.04|885.65|868.55|886.14|869.04|885.65|868.55|18
1652195070000|2022-05-10 15:04:30|885.78|868.68|884.98|867.88|885.78|868.68|884.97|867.87|11
1652195080000|2022-05-10 15:04:40|884.96|867.86|884.73|867.63|884.96|867.86|884.28|867.18|28
1652195090000|2022-05-10 15:04:50|884.68|867.58|886.73|869.63|886.73|869.63|884.28|867.18|35
1652195100000|2022-05-10 15:05:00|886.72|869.62|886.6|869.5|887.08|869.98|886.42|869.32|23
1652195110000|2022-05-10 15:05:10|886.27|869.17|886.03|868.93|886.27|869.17|885.97|868.87|19
1652195120000|2022-05-10 15:05:20|886.02|868.92|885.48|868.38|886.22|869.12|885.47|868.37|24
1652195130000|2022-05-10 15:05:30|885.34|868.24|884.41|867.31|885.34|868.24|884.41|867.31|13
1652195140000|2022-05-10 15:05:40|884.26|867.16|881.44|864.34|884.26|867.16|881.44|864.34|27
1652195150000|2022-05-10 15:05:50|881.95|864.85|882.29|865.19|882.6|865.5|881.42|864.32|29
1652195160000|2022-05-10 15:06:00|882.56|865.46|881.34|864.24|882.62|865.52|881.34|864.24|20
1652195170000|2022-05-10 15:06:10|881.79|864.69|881.63|864.53|882.3|865.2|881.39|864.29|31
1652195180000|2022-05-10 15:06:20|881.64|864.54|883.1|866|883.22|866.12|881.64|864.54|28
1652195190000|2022-05-10 15:06:30|883.01|865.91|884.01|866.91|884.19|867.09|883.01|865.91|31
1652195200000|2022-05-10 15:06:40|884.08|866.98|883.25|866.15|884.08|866.98|883.06|865.96|20
1652195210000|2022-05-10 15:06:50|883.26|866.16|883.43|866.33|883.43|866.33|883.2|866.1|17
1652195220000|2022-05-10 15:07:00|883.44|866.34|885.99|868.89|885.99|868.89|883.44|866.34|34
1652195230000|2022-05-10 15:07:10|886|868.9|886|868.9|886.08|868.98|885.65|868.55|25
1652195240000|2022-05-10 15:07:20|885.99|868.89|886.76|869.66|886.76|869.66|885.94|868.84|13
1652195250000|2022-05-10 15:07:30|886.75|869.65|885.93|868.83|886.76|869.66|885.5|868.4|26
1652195260000|2022-05-10 15:07:40|885.88|868.78|885.46|868.36|886.16|869.06|885.14|868.04|26
1652195270000|2022-05-10 15:07:50|885.08|867.98|883.96|866.86|885.09|867.99|883.95|866.85|18
1652195280000|2022-05-10 15:08:00|883.8|866.7|883.51|866.41|883.95|866.85|883.13|866.03|27
1652195290000|2022-05-10 15:08:10|883.13|866.03|884.07|866.97|884.61|867.51|883.1|866|33
1652195300000|2022-05-10 15:08:20|884.05|866.95|884.79|867.69|884.79|867.69|884.05|866.95|25
1652195310000|2022-05-10 15:08:30|884.64|867.54|884.4|867.3|884.96|867.86|884.34|867.24|19
1652195320000|2022-05-10 15:08:40|884.37|867.27|885.12|868.02|885.47|868.37|884.37|867.27|22
1652195330000|2022-05-10 15:08:50|885.11|868.01|884.29|867.19|885.15|868.05|884.29|867.19|17
1652195340000|2022-05-10 15:09:00|884.24|867.14|884.19|867.09|884.49|867.39|883.92|866.82|22
1652195350000|2022-05-10 15:09:10|884.05|866.95|885.1|868|885.83|868.73|884.04|866.94|27
1652195360000|2022-05-10 15:09:20|885.09|867.99|884.08|866.98|885.1|868|884.08|866.98|30
1652195370000|2022-05-10 15:09:30|884.1|867|883.06|865.96|884.1|867|883.04|865.94|29
1652195380000|2022-05-10 15:09:40|883.25|866.15|881.01|863.91|883.38|866.28|881.01|863.91|28
1652195390000|2022-05-10 15:09:50|881.43|864.33|879.9|862.8|881.5|864.4|879.9|862.8|25
1652195400000|2022-05-10 15:10:00|879.68|862.58|879.86|862.76|880.17|863.07|878.4|861.3|30
1652195410000|2022-05-10 15:10:10|879.73|862.63|878.46|861.36|879.73|862.63|878.27|861.17|24
1652195420000|2022-05-10 15:10:20|878.72|861.62|878.71|861.61|878.82|861.72|878.52|861.42|10
1652195430000|2022-05-10 15:10:30|878.65|861.55|877.85|860.75|878.65|861.55|877.85|860.75|12
1652195440000|2022-05-10 15:10:40|877.96|860.86|878.29|861.19|878.48|861.38|877.33|860.23|20
1652195450000|2022-05-10 15:10:50|878.63|861.53|880.34|863.24|880.34|863.24|878.12|861.02|27
1652195460000|2022-05-10 15:11:00|880.32|863.22|881.8|864.7|881.94|864.84|880.13|863.03|31
1652195470000|2022-05-10 15:11:10|881.81|864.71|882.19|865.09|882.66|865.56|881.54|864.44|23
1652195480000|2022-05-10 15:11:20|881.9|864.8|881.64|864.54|882.16|865.06|881.58|864.48|20
1652195490000|2022-05-10 15:11:30|881.98|864.88|881.88|864.78|882|864.9|881.74|864.64|15
1652195500000|2022-05-10 15:11:40|881.64|864.54|881.59|864.49|881.98|864.88|881.4|864.3|28
1652195510000|2022-05-10 15:11:50|881.49|864.39|881.94|864.84|882.24|865.14|881.48|864.38|28
1652195520000|2022-05-10 15:12:00|881.93|864.83|882.68|865.58|882.72|865.62|881.62|864.52|25
1652195530000|2022-05-10 15:12:10|882.51|865.41|883.07|865.97|883.08|865.98|882.51|865.41|20
1652195540000|2022-05-10 15:12:20|883.65|866.55|882.46|865.36|883.65|866.55|882.46|865.36|19
1652195550000|2022-05-10 15:12:30|882.42|865.32|882.25|865.15|882.62|865.52|882.05|864.95|26
1652195560000|2022-05-10 15:12:40|882.42|865.32|884.87|867.77|884.88|867.78|882.29|865.19|34
1652195570000|2022-05-10 15:12:50|884.68|867.58|884.82|867.72|885.02|867.92|884.43|867.33|28
1652195580000|2022-05-10 15:13:00|884.81|867.71|884.49|867.39|884.86|867.76|884.05|866.95|21
1652195590000|2022-05-10 15:13:10|884.55|867.45|883.58|866.48|884.79|867.69|883.48|866.38|27
1652195600000|2022-05-10 15:13:20|883.6|866.5|882.57|865.47|883.84|866.74|882.57|865.47|31
1652195610000|2022-05-10 15:13:30|882.51|865.41|881.01|863.91|882.78|865.68|880.97|863.87|25
1652195620000|2022-05-10 15:13:40|880.96|863.86|881.54|864.44|881.54|864.44|880.96|863.86|17
1652195630000|2022-05-10 15:13:50|881.5|864.4|881.69|864.59|881.98|864.88|881.4|864.3|18
1652195640000|2022-05-10 15:14:00|881.55|864.45|881.27|864.17|881.73|864.63|881.05|863.95|33
1652195650000|2022-05-10 15:14:10|881.25|864.15|880.54|863.44|881.25|864.15|880.52|863.42|23
1652195660000|2022-05-10 15:14:20|880.59|863.49|879.8|862.7|880.63|863.53|879.27|862.17|25
1652195670000|2022-05-10 15:14:30|879.45|862.35|877.97|860.87|879.8|862.7|877.97|860.87|11
1652195680000|2022-05-10 15:14:40|877.77|860.67|877.3|860.2|877.77|860.67|877.29|860.19|9
1652195690000|2022-05-10 15:14:50|877.34|860.24|876.19|859.09|877.35|860.25|876.19|859.09|16
1652195700000|2022-05-10 15:15:00|876.01|858.91|877.99|860.89|877.99|860.89|875.96|858.86|22
1652195710000|2022-05-10 15:15:10|878.05|860.95|876.98|859.88|878.05|860.95|876.96|859.86|29
1652195720000|2022-05-10 15:15:20|876.69|859.59|877.01|859.91|877.34|860.24|876.42|859.32|31
1652195730000|2022-05-10 15:15:30|877.03|859.93|876.95|859.85|877.27|860.17|876.45|859.35|29
1652195740000|2022-05-10 15:15:40|876.97|859.87|876.1|859|876.97|859.87|876.07|858.97|13
1652195750000|2022-05-10 15:15:50|876.37|859.27|877.26|860.16|877.33|860.23|876.2|859.1|22
1652195760000|2022-05-10 15:16:00|877.25|860.15|878.3|861.2|878.3|861.2|876.85|859.75|23
1652195770000|2022-05-10 15:16:10|878.38|861.28|881.1|864|881.1|864|878.38|861.28|30
1652195780000|2022-05-10 15:16:20|881.09|863.99|879.32|862.22|881.09|863.99|879.32|862.22|29
1652195790000|2022-05-10 15:16:30|879.31|862.21|880.03|862.93|880.2|863.1|879.31|862.21|20
1652195800000|2022-05-10 15:16:40|880.02|862.92|880.6|863.5|880.61|863.51|880|862.9|21
1652195810000|2022-05-10 15:16:50|880.61|863.51|881.57|864.47|881.61|864.51|880.11|863.01|29
1652195820000|2022-05-10 15:17:00|881.56|864.46|883.13|866.03|883.13|866.03|881.51|864.41|25
1652195830000|2022-05-10 15:17:10|882.99|865.89|883.93|866.83|883.99|866.89|882.99|865.89|25
1652195840000|2022-05-10 15:17:20|883.64|866.54|883.17|866.07|884.08|866.98|883.17|866.07|25
1652195850000|2022-05-10 15:17:30|883.16|866.06|883.15|866.05|883.16|866.06|883.1|866|5
1652195860000|2022-05-10 15:17:40|883.14|866.04|882.45|865.35|883.14|866.04|882.08|864.98|19
1652195870000|2022-05-10 15:17:50|882.42|865.32|882.28|865.18|882.56|865.46|882.28|865.18|14
1652195880000|2022-05-10 15:18:00|882.27|865.17|883.34|866.24|883.34|866.24|882.27|865.17|21
1652195890000|2022-05-10 15:18:10|883.28|866.18|883.29|866.19|883.95|866.85|883.28|866.18|22
1652195900000|2022-05-10 15:18:20|883.33|866.23|883.1|866|883.9|866.8|883.05|865.95|18
1652195910000|2022-05-10 15:18:30|883.06|865.96|883.26|866.16|883.26|866.16|883.06|865.96|15
1652195920000|2022-05-10 15:18:40|883.28|866.18|883.84|866.74|883.84|866.74|883.14|866.04|21
1652195930000|2022-05-10 15:18:50|883.83|866.73|884.03|866.93|884.21|867.11|883.83|866.73|14
1652195940000|2022-05-10 15:19:00|884|866.9|885.77|868.67|885.9|868.8|884|866.9|15
1652195950000|2022-05-10 15:19:10|885.95|868.85|885.04|867.94|885.95|868.85|885.02|867.92|9
1652195960000|2022-05-10 15:19:20|885.03|867.93|885.11|868.01|885.12|868.02|884.97|867.87|14
1652195970000|2022-05-10 15:19:30|885.01|867.91|885.59|868.49|885.64|868.54|885.01|867.91|13
1652195980000|2022-05-10 15:19:40|885.64|868.54|886.61|869.51|886.71|869.61|885.64|868.54|18
1652195990000|2022-05-10 15:19:50|886.5|869.4|886.84|869.74|886.9|869.8|886.5|869.4|17
1652196000000|2022-05-10 15:20:00|886.78|869.68|887.29|870.19|887.5|870.4|886.78|869.68|18
1652196010000|2022-05-10 15:20:10|887.7|870.6|888.93|871.83|888.93|871.83|887.69|870.59|23
1652196020000|2022-05-10 15:20:20|889.04|871.94|890.1|873|891.08|873.98|889.04|871.94|22
1652196030000|2022-05-10 15:20:30|889.48|872.38|890.1|873|890.39|873.29|889.32|872.22|30
1652196040000|2022-05-10 15:20:40|890.17|873.07|889.48|872.38|890.17|873.07|889.36|872.26|25
1652196050000|2022-05-10 15:20:50|889.47|872.37|889.18|872.08|889.53|872.43|889.02|871.92|20
1652196060000|2022-05-10 15:21:00|889.19|872.09|888.55|871.45|889.38|872.28|888.55|871.45|21
1652196070000|2022-05-10 15:21:10|888.45|871.35|885.83|868.73|888.45|871.35|885.22|868.12|31
1652196080000|2022-05-10 15:21:20|885.84|868.74|886.59|869.49|886.59|869.49|885.83|868.73|23
1652196090000|2022-05-10 15:21:30|886.51|869.41|886.32|869.22|886.67|869.57|886.07|868.97|21
1652196100000|2022-05-10 15:21:40|886.34|869.24|886.15|869.05|886.56|869.46|886.14|869.04|24
1652196110000|2022-05-10 15:21:50|886.08|868.98|885.69|868.59|886.09|868.99|885.62|868.52|14
1652196120000|2022-05-10 15:22:00|885.62|868.52|885.99|868.89|886.01|868.91|885.51|868.41|12
1652196130000|2022-05-10 15:22:10|886.07|868.97|886.2|869.1|886.6|869.5|886.07|868.97|19
1652196140000|2022-05-10 15:22:20|886.16|869.06|885.72|868.62|886.16|869.06|885.72|868.62|22
1652196150000|2022-05-10 15:22:30|885.56|868.46|886.04|868.94|886.46|869.36|885.5|868.4|25
1652196160000|2022-05-10 15:22:40|886.06|868.96|885.96|868.86|886.52|869.42|885.95|868.85|19
1652196170000|2022-05-10 15:22:50|886.06|868.96|885.07|867.97|886.06|868.96|885.07|867.97|19
1652196180000|2022-05-10 15:23:00|885.08|867.98|885.92|868.82|886.04|868.94|885.08|867.98|23
1652196190000|2022-05-10 15:23:10|885.9|868.8|885.64|868.54|885.91|868.81|885.2|868.1|26
1652196200000|2022-05-10 15:23:20|885.73|868.63|885.22|868.12|885.85|868.75|885.22|868.12|20
1652196210000|2022-05-10 15:23:30|885.19|868.09|883.74|866.64|885.19|868.09|882.94|865.84|29
1652196220000|2022-05-10 15:23:40|883.68|866.58|883.05|865.95|883.68|866.58|883.04|865.94|11
1652196230000|2022-05-10 15:23:50|883.02|865.92|883.19|866.09|883.27|866.17|882.96|865.86|7
1652196240000|2022-05-10 15:24:00|883.55|866.45|883.74|866.64|884.74|867.64|883.55|866.45|24
1652196250000|2022-05-10 15:24:10|883.75|866.65|883.13|866.03|883.81|866.71|883.13|866.03|17
1652196260000|2022-05-10 15:24:20|883.14|866.04|882.8|865.7|883.15|866.05|882.61|865.51|13
1652196270000|2022-05-10 15:24:30|882.78|865.68|881.41|864.31|882.78|865.68|881.37|864.27|15
1652196280000|2022-05-10 15:24:40|881.42|864.32|880.1|863|881.48|864.38|880.1|863|15
1652196290000|2022-05-10 15:24:50|879.96|862.86|881.52|864.42|881.7|864.6|879.96|862.86|24
1652196300000|2022-05-10 15:25:00|881.7|864.6|882.43|865.33|882.44|865.34|881.14|864.04|25
1652196310000|2022-05-10 15:25:10|882.37|865.27|882.92|865.82|883.66|866.56|882.3|865.2|22
1652196320000|2022-05-10 15:25:20|883.13|866.03|883.36|866.26|883.67|866.57|883.12|866.02|15
1652196330000|2022-05-10 15:25:30|883.39|866.29|882.91|865.81|883.77|866.67|882.73|865.63|27
1652196340000|2022-05-10 15:25:40|882.82|865.72|881.47|864.37|882.82|865.72|881.44|864.34|20
1652196350000|2022-05-10 15:25:50|881.52|864.42|881.07|863.97|881.69|864.59|881.07|863.97|15
1652196360000|2022-05-10 15:26:00|881.17|864.07|881.68|864.58|881.68|864.58|880.75|863.65|17
1652196370000|2022-05-10 15:26:10|881.69|864.59|881.57|864.47|882.03|864.93|881.57|864.47|18
1652196380000|2022-05-10 15:26:20|881.58|864.48|880.89|863.79|881.58|864.48|880.14|863.04|13
1652196390000|2022-05-10 15:26:30|880.6|863.5|881.23|864.13|881.57|864.47|880.6|863.5|22
1652196400000|2022-05-10 15:26:40|881.22|864.12|880.9|863.8|881.22|864.12|880.13|863.03|30
1652196410000|2022-05-10 15:26:50|880.78|863.68|881.73|864.63|881.99|864.89|880.76|863.66|26
1652196420000|2022-05-10 15:27:00|881.94|864.84|883.15|866.05|883.15|866.05|881.42|864.32|25
1652196430000|2022-05-10 15:27:10|882.94|865.84|883.97|866.87|884.74|867.64|882.94|865.84|30
1652196440000|2022-05-10 15:27:20|883.88|866.78|884.66|867.56|884.66|867.56|883.13|866.03|22
1652196450000|2022-05-10 15:27:30|884.62|867.52|884.05|866.95|884.86|867.76|884.05|866.95|18
1652196460000|2022-05-10 15:27:40|884|866.9|884.09|866.99|884.66|867.56|884|866.9|14
1652196470000|2022-05-10 15:27:50|884.1|867|884.41|867.31|884.47|867.37|884.1|867|19
1652196480000|2022-05-10 15:28:00|884.32|867.22|884.09|866.99|884.32|867.22|884.07|866.97|20
1652196490000|2022-05-10 15:28:10|884.2|867.1|883.47|866.37|884.29|867.19|883.47|866.37|15
1652196500000|2022-05-10 15:28:20|883.42|866.32|881.25|864.15|883.42|866.32|881.17|864.07|25
1652196510000|2022-05-10 15:28:30|881.24|864.14|880.3|863.2|881.33|864.23|880.25|863.15|19
1652196520000|2022-05-10 15:28:40|880.34|863.24|878.52|861.42|880.56|863.46|878.23|861.13|21
1652196530000|2022-05-10 15:28:50|878.42|861.32|878.31|861.21|878.6|861.5|877.46|860.36|20
1652196540000|2022-05-10 15:29:00|878.3|861.2|878.84|861.74|879.16|862.06|878.28|861.18|27
1652196550000|2022-05-10 15:29:10|878.75|861.65|877.2|860.1|878.96|861.86|877.2|860.1|24
1652196560000|2022-05-10 15:29:20|877.11|860.01|878.82|861.72|878.82|861.72|876.6|859.5|32
1652196570000|2022-05-10 15:29:30|878.65|861.55|880.36|863.26|880.36|863.26|878.65|861.55|18
1652196580000|2022-05-10 15:29:40|880.63|863.53|882.39|865.29|882.39|865.29|880.63|863.53|21
1652196590000|2022-05-10 15:29:50|882.4|865.3|884.2|867.1|884.69|867.59|882.2|865.1|21
1652196600000|2022-05-10 15:30:00|884.21|867.11|885.12|868.02|885.45|868.35|884.2|867.1|25
1652196610000|2022-05-10 15:30:10|884.7|867.6|884.45|867.35|885.23|868.13|884.45|867.35|31
1652196620000|2022-05-10 15:30:20|884.43|867.33|884.9|867.8|884.9|867.8|884.25|867.15|13
1652196630000|2022-05-10 15:30:30|884.98|867.88|885.31|868.21|885.52|868.42|884.98|867.88|7
1652196640000|2022-05-10 15:30:40|885.33|868.23|885.06|867.96|885.33|868.23|884.91|867.81|14
1652196650000|2022-05-10 15:30:50|885.07|867.97|884.45|867.35|885.07|867.97|884.29|867.19|21
1652196660000|2022-05-10 15:31:00|884.42|867.32|883.64|866.54|884.6|867.5|883.64|866.54|25
1652196670000|2022-05-10 15:31:10|883.65|866.55|884.64|867.54|884.64|867.54|883.65|866.55|22
1652196680000|2022-05-10 15:31:20|884.68|867.58|885.16|868.06|885.16|868.06|884.37|867.27|29
1652196690000|2022-05-10 15:31:30|884.96|867.86|885.14|868.04|885.42|868.32|884.95|867.85|25
1652196700000|2022-05-10 15:31:40|886|868.9|887|869.9|887|869.9|886|868.9|16
1652196710000|2022-05-10 15:31:50|887.13|870.03|887.13|870.03|887.17|870.07|887.13|870.03|11
1652196720000|2022-05-10 15:32:00|887.12|870.02|886.43|869.33|887.12|870.02|886.43|869.33|11
1652196730000|2022-05-10 15:32:10|886.44|869.34|885.89|868.79|886.45|869.35|885.89|868.79|16
1652196740000|2022-05-10 15:32:20|885.81|868.71|885.69|868.59|885.97|868.87|885.67|868.57|18
1652196750000|2022-05-10 15:32:30|885.56|868.46|886.55|869.45|886.59|869.49|885.49|868.39|20
1652196760000|2022-05-10 15:32:40|886.5|869.4|887.33|870.23|887.62|870.52|886.5|869.4|21
1652196770000|2022-05-10 15:32:50|887.21|870.11|888.77|871.67|889.54|872.44|887.05|869.95|32
1652196780000|2022-05-10 15:33:00|888.88|871.78|887.2|870.1|889.24|872.14|887.2|870.1|25
1652196790000|2022-05-10 15:33:10|887.24|870.14|885.04|867.94|887.24|870.14|885.04|867.94|25
1652196800000|2022-05-10 15:33:20|885.05|867.95|885.04|867.94|885.65|868.55|884.89|867.79|22
1652196810000|2022-05-10 15:33:30|885.72|868.62|885.52|868.42|885.76|868.66|885|867.9|20
1652196820000|2022-05-10 15:33:40|885.57|868.47|885.44|868.34|885.57|868.47|884.96|867.86|19
1652196830000|2022-05-10 15:33:50|885.41|868.31|886.88|869.78|886.88|869.78|885.41|868.31|20
1652196840000|2022-05-10 15:34:00|886.6|869.5|888.06|870.96|888.13|871.03|886.6|869.5|22
1652196850000|2022-05-10 15:34:10|888.08|870.98|891.63|874.53|891.67|874.57|888.08|870.98|27
1652196860000|2022-05-10 15:34:20|891.56|874.46|892.73|875.63|892.84|875.74|891.13|874.03|19
1652196870000|2022-05-10 15:34:30|892.74|875.64|891.53|874.43|892.89|875.79|891.44|874.34|27
1652196880000|2022-05-10 15:34:40|891.54|874.44|891.61|874.51|891.67|874.57|891.45|874.35|18
1652196890000|2022-05-10 15:34:50|891.57|874.47|891.32|874.22|891.87|874.77|891.3|874.2|29
1652196900000|2022-05-10 15:35:00|891.42|874.32|892.87|875.77|893.05|875.95|891.13|874.03|32
1652196910000|2022-05-10 15:35:10|892.85|875.75|893.49|876.39|893.75|876.65|892.85|875.75|37
1652196920000|2022-05-10 15:35:20|893.7|876.6|894.73|877.63|894.73|877.63|893.7|876.6|25
1652196930000|2022-05-10 15:35:30|894.79|877.69|895.85|878.75|895.85|878.75|894.79|877.69|21
1652196940000|2022-05-10 15:35:40|895.83|878.73|896.13|879.03|897.01|879.91|895.83|878.73|30
1652196950000|2022-05-10 15:35:50|896.05|878.95|896.1|879|896.11|879.01|895.98|878.88|7
1652196960000|2022-05-10 15:36:00|896.08|878.98|895.47|878.37|896.08|878.98|895.13|878.03|23
1652196970000|2022-05-10 15:36:10|895.48|878.38|896.39|879.29|896.39|879.29|895.48|878.38|15
1652196980000|2022-05-10 15:36:20|896.38|879.28|896.87|879.77|897.01|879.91|896.37|879.27|7
1652196990000|2022-05-10 15:36:30|896.93|879.83|898.12|881.02|898.23|881.13|896.93|879.83|19
1652197000000|2022-05-10 15:36:40|898.13|881.03|898.65|881.55|898.73|881.63|898.13|881.03|28
1652197010000|2022-05-10 15:36:50|898.47|881.37|899.21|882.11|899.53|882.43|898.47|881.37|21
1652197020000|2022-05-10 15:37:00|899.15|882.05|901.05|883.95|901.05|883.95|899.04|881.94|28
1652197030000|2022-05-10 15:37:10|901.06|883.96|901.1|884|901.47|884.37|901.03|883.93|21
1652197040000|2022-05-10 15:37:20|901.12|884.02|901.61|884.51|902.06|884.96|901.03|883.93|26
1652197050000|2022-05-10 15:37:30|901.74|884.64|901.7|884.6|901.9|884.8|901.37|884.27|21
1652197060000|2022-05-10 15:37:40|901.56|884.46|902.07|884.97|902.07|884.97|901.56|884.46|9
1652197070000|2022-05-10 15:37:50|902.61|885.51|903.18|886.08|903.18|886.08|902.44|885.34|27
1652197080000|2022-05-10 15:38:00|903.23|886.13|903.59|886.49|903.73|886.63|902.93|885.83|22
1652197090000|2022-05-10 15:38:10|904.06|886.96|904.43|887.33|904.54|887.44|903.97|886.87|11
1652197100000|2022-05-10 15:38:20|905.04|887.94|903.38|886.28|905.04|887.94|903.38|886.28|18
1652197110000|2022-05-10 15:38:30|903.39|886.29|902.44|885.34|903.5|886.4|902.44|885.34|19
1652197120000|2022-05-10 15:38:40|902.22|885.12|901.86|884.76|902.34|885.24|901.85|884.75|8
1652197130000|2022-05-10 15:38:50|901.83|884.73|902.69|885.59|902.75|885.65|901.83|884.73|20
1652197140000|2022-05-10 15:39:00|902.7|885.6|903.67|886.57|903.67|886.57|902.65|885.55|13
1652197150000|2022-05-10 15:39:10|903.68|886.58|905.92|888.82|905.99|888.89|903.68|886.58|23
1652197160000|2022-05-10 15:39:20|905.94|888.84|906.89|889.79|907.11|890.01|905.9|888.8|32
1652197170000|2022-05-10 15:39:30|906.91|889.81|907.57|890.47|907.57|890.47|906.89|889.79|8
1652197180000|2022-05-10 15:39:40|907.62|890.52|907.29|890.19|907.95|890.85|907.29|890.19|19
1652197190000|2022-05-10 15:39:50|907.3|890.2|906.78|889.68|907.32|890.22|906.53|889.43|17
1652197200000|2022-05-10 15:40:00|906.73|889.63|904.77|887.67|906.73|889.63|904.77|887.67|24
1652197210000|2022-05-10 15:40:10|904.63|887.53|903.41|886.31|904.74|887.64|903.27|886.17|17
1652197220000|2022-05-10 15:40:20|903.44|886.34|904.91|887.81|905.23|888.13|903.42|886.32|25
1652197230000|2022-05-10 15:40:30|904.97|887.87|905.22|888.12|905.52|888.42|904.43|887.33|30
1652197240000|2022-05-10 15:40:40|905.29|888.19|904.94|887.84|905.39|888.29|904.94|887.84|18
1652197250000|2022-05-10 15:40:50|904.93|887.83|906.09|888.99|906.09|888.99|904.44|887.34|17
1652197260000|2022-05-10 15:41:00|906.11|889.01|904.99|887.89|906.5|889.4|904.58|887.48|33
1652197270000|2022-05-10 15:41:10|905.34|888.24|904.26|887.16|905.54|888.44|904.26|887.16|32
1652197280000|2022-05-10 15:41:20|904.28|887.18|903.03|885.93|904.28|887.18|903.03|885.93|25
1652197290000|2022-05-10 15:41:30|903.05|885.95|902.74|885.64|903.24|886.14|902.14|885.04|23
1652197300000|2022-05-10 15:41:40|902.69|885.59|902.05|884.95|903.16|886.06|902.05|884.95|18
1652197310000|2022-05-10 15:41:50|901.95|884.85|901.21|884.11|901.95|884.85|900.87|883.77|17
1652197320000|2022-05-10 15:42:00|901.4|884.3|900.76|883.66|901.55|884.45|900.64|883.54|19
1652197330000|2022-05-10 15:42:10|900.75|883.65|898.55|881.45|900.75|883.65|898.37|881.27|18
1652197340000|2022-05-10 15:42:20|897.67|880.57|897.81|880.71|897.86|880.76|896.95|879.85|22
1652197350000|2022-05-10 15:42:30|897.74|880.64|897.62|880.52|898|880.9|897.01|879.91|24
1652197360000|2022-05-10 15:42:40|897.56|880.46|898.04|880.94|898.04|880.94|897.48|880.38|6
1652197370000|2022-05-10 15:42:50|898|880.9|900.02|882.92|900.03|882.93|897.99|880.89|31
1652197380000|2022-05-10 15:43:00|900.13|883.03|901.38|884.28|901.73|884.63|900.12|883.02|35
1652197390000|2022-05-10 15:43:10|901.33|884.23|901.01|883.91|901.33|884.23|900.11|883.01|25
1652197400000|2022-05-10 15:43:20|901.06|883.96|902.06|884.96|902.14|885.04|900.96|883.86|22
1652197410000|2022-05-10 15:43:30|901.99|884.89|902.84|885.74|902.84|885.74|901.82|884.72|35
1652197420000|2022-05-10 15:43:40|902.92|885.82|903.26|886.16|903.45|886.35|902.92|885.82|10
1652197430000|2022-05-10 15:43:50|903.13|886.03|902.27|885.17|903.23|886.13|902.09|884.99|30
1652197440000|2022-05-10 15:44:00|902.24|885.14|902.69|885.59|902.69|885.59|902.09|884.99|25
1652197450000|2022-05-10 15:44:10|902.68|885.58|903.83|886.73|903.9|886.8|902.52|885.42|26
1652197460000|2022-05-10 15:44:20|904.05|886.95|903.31|886.21|904.21|887.11|903.31|886.21|28
1652197470000|2022-05-10 15:44:30|903.28|886.18|902.55|885.45|903.37|886.27|902.55|885.45|18
1652197480000|2022-05-10 15:44:40|902.09|884.99|903.24|886.14|903.34|886.24|902.09|884.99|16
1652197490000|2022-05-10 15:44:50|903.36|886.26|904.5|887.4|904.5|887.4|903.36|886.26|22
1652197500000|2022-05-10 15:45:00|904.67|887.57|904.18|887.08|904.97|887.87|904.18|887.08|27
1652197510000|2022-05-10 15:45:10|904.19|887.09|902.09|884.99|904.33|887.23|902.09|884.99|25
1652197520000|2022-05-10 15:45:20|902.06|884.96|902.79|885.69|902.79|885.69|901.83|884.73|23
1652197530000|2022-05-10 15:45:30|902.75|885.65|900.88|883.78|902.8|885.7|900.85|883.75|27
1652197540000|2022-05-10 15:45:40|901.03|883.93|900.19|883.09|901.2|884.1|900.08|882.98|25
1652197550000|2022-05-10 15:45:50|900.08|882.98|900.1|883|900.88|883.78|900.08|882.98|28
1652197560000|2022-05-10 15:46:00|900.52|883.42|900.08|882.98|900.52|883.42|899.35|882.25|17
1652197570000|2022-05-10 15:46:10|899.88|882.78|899.87|882.77|900.1|883|899.62|882.52|19
1652197580000|2022-05-10 15:46:20|899.89|882.79|897.27|880.17|899.93|882.83|897.03|879.93|30
1652197590000|2022-05-10 15:46:30|897.21|880.11|896.89|879.79|897.8|880.7|896.89|879.79|28
1652197600000|2022-05-10 15:46:40|897.19|880.09|898.35|881.25|898.35|881.25|896.77|879.67|26
1652197610000|2022-05-10 15:46:50|898.21|881.11|898.22|881.12|898.5|881.4|898.11|881.01|27
1652197620000|2022-05-10 15:47:00|898.24|881.14|898.45|881.35|898.82|881.72|898.17|881.07|27
1652197630000|2022-05-10 15:47:10|898.73|881.63|899.09|881.99|899.09|881.99|898.46|881.36|25
1652197640000|2022-05-10 15:47:20|899.26|882.16|901.29|884.19|901.87|884.77|899.26|882.16|32
1652197650000|2022-05-10 15:47:30|901.27|884.17|901.49|884.39|901.89|884.79|901.07|883.97|20
1652197660000|2022-05-10 15:47:40|901.5|884.4|901.69|884.59|902.08|884.98|901.23|884.13|23
1652197670000|2022-05-10 15:47:50|901.7|884.6|901.13|884.03|901.98|884.88|900.81|883.71|22
1652197680000|2022-05-10 15:48:00|901.12|884.02|899.4|882.3|901.24|884.14|899.29|882.19|26
1652197690000|2022-05-10 15:48:10|899.2|882.1|898.31|881.21|899.2|882.1|898.15|881.05|19
1652197700000|2022-05-10 15:48:20|898.23|881.13|898.73|881.63|899.14|882.04|898.23|881.13|27
1652197710000|2022-05-10 15:48:30|898.72|881.62|898.85|881.75|898.97|881.87|898.03|880.93|23
1652197720000|2022-05-10 15:48:40|898.74|881.64|899.93|882.83|899.93|882.83|898.74|881.64|15
1652197730000|2022-05-10 15:48:50|899.72|882.62|899.06|881.96|899.72|882.62|899.04|881.94|23
1652197740000|2022-05-10 15:49:00|899.07|881.97|900.05|882.95|900.05|882.95|898.48|881.38|29
1652197750000|2022-05-10 15:49:10|900.06|882.96|899.5|882.4|900.16|883.06|899.11|882.01|24
1652197760000|2022-05-10 15:49:20|899.56|882.46|900.05|882.95|900.75|883.65|899.56|882.46|15
1652197770000|2022-05-10 15:49:30|900.1|883|900.44|883.34|901.09|883.99|900.1|883|15
1652197780000|2022-05-10 15:49:40|900.5|883.4|899.88|882.78|900.5|883.4|899.26|882.16|21
1652197790000|2022-05-10 15:49:50|899.89|882.79|899.13|882.03|899.95|882.85|898.99|881.89|24
1652197800000|2022-05-10 15:50:00|898.95|881.85|899.14|882.04|899.44|882.34|898.95|881.85|11
1652197810000|2022-05-10 15:50:10|899.13|882.03|898.1|881|899.17|882.07|898.1|881|14
1652197820000|2022-05-10 15:50:20|897.98|880.88|897.17|880.07|897.98|880.88|897.17|880.07|12
1652197830000|2022-05-10 15:50:30|897.25|880.15|896.23|879.13|897.25|880.15|895.9|878.8|22
1652197840000|2022-05-10 15:50:40|896.41|879.31|896.21|879.11|896.42|879.32|896.17|879.07|10
1652197850000|2022-05-10 15:50:50|896.22|879.12|895.68|878.58|896.23|879.13|895.32|878.22|11
1652197860000|2022-05-10 15:51:00|895.99|878.89|895.05|877.95|895.99|878.89|895.05|877.95|22
1652197870000|2022-05-10 15:51:10|895.3|878.2|895.39|878.29|895.73|878.63|895.22|878.12|14
1652197880000|2022-05-10 15:51:20|895.42|878.32|895.82|878.72|895.84|878.74|895.36|878.26|13
1652197890000|2022-05-10 15:51:30|895.81|878.71|895.05|877.95|895.82|878.72|895.05|877.95|13
1652197900000|2022-05-10 15:51:40|895.04|877.94|894.11|877.01|895.07|877.97|893.99|876.89|26
1652197910000|2022-05-10 15:51:50|894.06|876.96|893.17|876.07|894.06|876.96|892.96|875.86|23
1652197920000|2022-05-10 15:52:00|893.13|876.03|893.14|876.04|893.78|876.68|893.13|876.03|23
1652197930000|2022-05-10 15:52:10|893.13|876.03|893.84|876.74|893.9|876.8|893.1|876|15
1652197940000|2022-05-10 15:52:20|893.85|876.75|895.88|878.78|895.88|878.78|893.85|876.75|24
1652197950000|2022-05-10 15:52:30|895.83|878.73|896.2|879.1|896.73|879.63|895.83|878.73|23
1652197960000|2022-05-10 15:52:40|896.16|879.06|895.38|878.28|896.16|879.06|895.1|878|17
1652197970000|2022-05-10 15:52:50|895.56|878.46|896.14|879.04|897.11|880.01|895.56|878.46|29
1652197980000|2022-05-10 15:53:00|896.13|879.03|896.47|879.37|896.49|879.39|896.06|878.96|15
1652197990000|2022-05-10 15:53:10|896.49|879.39|896.46|879.36|896.5|879.4|896.46|879.36|7
1652198000000|2022-05-10 15:53:20|896.86|879.76|897.33|880.23|897.5|880.4|896.86|879.76|24
1652198010000|2022-05-10 15:53:30|897.34|880.24|899.82|882.72|899.82|882.72|897.34|880.24|28
1652198020000|2022-05-10 15:53:40|900.03|882.93|899.93|882.83|900.07|882.97|899.86|882.76|18
1652198030000|2022-05-10 15:53:50|899.89|882.79|899.4|882.3|900|882.9|899.06|881.96|22
1652198040000|2022-05-10 15:54:00|899.18|882.08|898.39|881.29|899.28|882.18|898.3|881.2|24
1652198050000|2022-05-10 15:54:10|898.51|881.41|899.87|882.77|899.87|882.77|898.39|881.29|24
1652198060000|2022-05-10 15:54:20|899.9|882.8|900.77|883.67|900.77|883.67|899.9|882.8|24
1652198070000|2022-05-10 15:54:30|900.94|883.84|901.78|884.68|901.78|884.68|900.77|883.67|20
1652198080000|2022-05-10 15:54:40|901.82|884.72|902.45|885.35|902.56|885.46|901.54|884.44|24
1652198090000|2022-05-10 15:54:50|902.52|885.42|902.86|885.76|903.09|885.99|902.29|885.19|16
1652198100000|2022-05-10 15:55:00|902.87|885.77|902.42|885.32|902.93|885.83|902.25|885.15|15
1652198110000|2022-05-10 15:55:10|902.41|885.31|900.19|883.09|902.41|885.31|900.19|883.09|22
1652198120000|2022-05-10 15:55:20|900.21|883.11|900.37|883.27|900.37|883.27|899.96|882.86|21
1652198130000|2022-05-10 15:55:30|900.34|883.24|899.21|882.11|900.72|883.62|899.21|882.11|26
1652198140000|2022-05-10 15:55:40|899.23|882.13|898.09|880.99|899.56|882.46|898.09|880.99|22
1652198150000|2022-05-10 15:55:50|898.02|880.92|897.12|880.02|898.11|881.01|896.96|879.86|26
1652198160000|2022-05-10 15:56:00|897.13|880.03|895.62|878.52|897.13|880.03|895.46|878.36|30
1652198170000|2022-05-10 15:56:10|895.63|878.53|895.95|878.85|896.16|879.06|895.52|878.42|27
1652198180000|2022-05-10 15:56:20|895.78|878.68|895.25|878.15|895.91|878.81|895.25|878.15|14
1652198190000|2022-05-10 15:56:30|895.22|878.12|895|877.9|895.29|878.19|894.99|877.89|9
1652198200000|2022-05-10 15:56:40|894.97|877.87|895.02|877.92|895.03|877.93|894.93|877.83|7
1652198210000|2022-05-10 15:56:50|894.64|877.54|894.15|877.05|894.68|877.58|894.15|877.05|12
1652198220000|2022-05-10 15:57:00|894.14|877.04|894.34|877.24|894.44|877.34|893.87|876.77|22
1652198230000|2022-05-10 15:57:10|894.35|877.25|894.28|877.18|894.44|877.34|894.03|876.93|20
1652198240000|2022-05-10 15:57:20|894.29|877.19|895.78|878.68|895.78|878.68|894.29|877.19|21
1652198250000|2022-05-10 15:57:30|895.79|878.69|895.47|878.37|895.85|878.75|895.17|878.07|29
1652198260000|2022-05-10 15:57:40|895.48|878.38|895.85|878.75|896.04|878.94|895.36|878.26|24
1652198270000|2022-05-10 15:57:50|895.82|878.72|895.89|878.79|895.94|878.84|895.4|878.3|10
1652198280000|2022-05-10 15:58:00|896.04|878.94|900.06|882.96|900.42|883.32|895.95|878.85|27
1652198290000|2022-05-10 15:58:10|900.29|883.19|900.87|883.77|900.89|883.79|900.03|882.93|20
1652198300000|2022-05-10 15:58:20|900.52|883.42|901.82|884.72|901.85|884.75|900.52|883.42|24
1652198310000|2022-05-10 15:58:30|901.85|884.75|901.91|884.81|902.29|885.19|901.61|884.51|26
1652198320000|2022-05-10 15:58:40|901.33|884.23|900.95|883.85|901.96|884.86|900.95|883.85|22
1652198330000|2022-05-10 15:58:50|901.29|884.19|902.59|885.49|902.59|885.49|901.16|884.06|33
1652198340000|2022-05-10 15:59:00|902.61|885.51|901.69|884.59|903.24|886.14|901.53|884.43|29
1652198350000|2022-05-10 15:59:10|901.7|884.6|900.67|883.57|902.13|885.03|900.63|883.53|29
1652198360000|2022-05-10 15:59:20|900.68|883.58|900.67|883.57|900.69|883.59|900.63|883.53|9
1652198370000|2022-05-10 15:59:30|900.63|883.53|900.65|883.55|900.65|883.55|900.59|883.49|4
1652198380000|2022-05-10 15:59:40|900.54|883.44|898.98|881.88|900.69|883.59|898.92|881.82|15
1652198390000|2022-05-10 15:59:50|899.05|881.95|899.98|882.88|900.06|882.96|899.05|881.95|20
1652198400000|2022-05-10 16:00:00|899.9|882.8|900.2|883.1|900.2|883.1|899.9|882.8|13
1652198410000|2022-05-10 16:00:10|900.13|883.03|900.02|882.92|900.15|883.05|899.77|882.67|12
1652198420000|2022-05-10 16:00:20|900.03|882.93|901.02|883.92|901.11|884.01|900.03|882.93|27
1652198430000|2022-05-10 16:00:30|901.11|884.01|899.92|882.82|901.43|884.33|899.89|882.79|15
1652198440000|2022-05-10 16:00:40|899.87|882.77|901.13|884.03|901.13|884.03|899.87|882.77|21
1652198450000|2022-05-10 16:00:50|901.15|884.05|902.28|885.18|902.49|885.39|901.15|884.05|23
1652198460000|2022-05-10 16:01:00|902.29|885.19|902.75|885.65|902.75|885.65|901.92|884.82|25
1652198470000|2022-05-10 16:01:10|902.82|885.72|903.22|886.12|903.43|886.33|902.79|885.69|20
1652198480000|2022-05-10 16:01:20|903.23|886.13|904.8|887.7|904.95|887.85|903.23|886.13|25
1652198490000|2022-05-10 16:01:30|904.49|887.39|904.55|887.45|904.56|887.46|904.28|887.18|15
1652198500000|2022-05-10 16:01:40|904.64|887.54|904.41|887.31|904.64|887.54|904.1|887|18
1652198510000|2022-05-10 16:01:50|904.31|887.21|904.68|887.58|904.8|887.7|904.31|887.21|27
1652198520000|2022-05-10 16:02:00|904.67|887.57|904.65|887.55|904.96|887.86|904.21|887.11|10
1652198530000|2022-05-10 16:02:10|904.31|887.21|904.17|887.07|904.31|887.21|904.17|887.07|3
1652198540000|2022-05-10 16:02:20|904.32|887.22|903.04|885.94|904.71|887.61|903.04|885.94|23
1652198550000|2022-05-10 16:02:30|903.05|885.95|901.22|884.12|903.05|885.95|901.22|884.12|20
1652198560000|2022-05-10 16:02:40|901.29|884.19|899.58|882.48|901.47|884.37|899.58|882.48|15
1652198570000|2022-05-10 16:02:50|899.52|882.42|899.83|882.73|900.16|883.06|899.15|882.05|32
1652198580000|2022-05-10 16:03:00|899.73|882.63|901.01|883.91|901.32|884.22|899.64|882.54|22
1652198590000|2022-05-10 16:03:10|900.95|883.85|900|882.9|900.96|883.86|899.85|882.75|16
1652198600000|2022-05-10 16:03:20|899.96|882.86|901.48|884.38|901.65|884.55|899.96|882.86|16
1652198610000|2022-05-10 16:03:30|901.5|884.4|903.44|886.34|903.44|886.34|901.5|884.4|25
1652198620000|2022-05-10 16:03:40|903.22|886.12|904.46|887.36|904.75|887.65|903.22|886.12|21
1652198630000|2022-05-10 16:03:50|904.47|887.37|904.4|887.3|904.77|887.67|904.36|887.26|22
1652198640000|2022-05-10 16:04:00|904.41|887.31|902.91|885.81|904.42|887.32|902.91|885.81|20
1652198650000|2022-05-10 16:04:10|902.92|885.82|903.91|886.81|903.91|886.81|902.92|885.82|15
1652198660000|2022-05-10 16:04:20|904.02|886.92|905.74|888.64|905.8|888.7|903.95|886.85|35
1652198670000|2022-05-10 16:04:30|905.76|888.66|906.09|888.99|906.42|889.32|905.76|888.66|27
1652198680000|2022-05-10 16:04:40|905.93|888.83|905.98|888.88|906.03|888.93|905.93|888.83|14
1652198690000|2022-05-10 16:04:50|906|888.9|906.5|889.4|906.67|889.57|906|888.9|18
1652198700000|2022-05-10 16:05:00|906.44|889.34|906.81|889.71|906.82|889.72|906.08|888.98|22
1652198710000|2022-05-10 16:05:10|906.66|889.56|903.88|886.78|906.66|889.56|903.71|886.61|27
1652198720000|2022-05-10 16:05:20|903.52|886.42|902.9|885.8|903.83|886.73|902.88|885.78|30
1652198730000|2022-05-10 16:05:30|902.91|885.81|903.03|885.93|903.59|886.49|902.88|885.78|11
1652198740000|2022-05-10 16:05:40|903.05|885.95|902.93|885.83|903.12|886.02|902.62|885.52|17
1652198750000|2022-05-10 16:05:50|902.95|885.85|902.48|885.38|902.98|885.88|902.2|885.1|23
1652198760000|2022-05-10 16:06:00|902.33|885.23|902.78|885.68|902.78|885.68|902.18|885.08|7
1652198770000|2022-05-10 16:06:10|902.77|885.67|902.69|885.59|902.82|885.72|902.31|885.21|18
1652198780000|2022-05-10 16:06:20|902.78|885.68|902.9|885.8|903.58|886.48|902.78|885.68|20
1652198790000|2022-05-10 16:06:30|902.87|885.77|902.29|885.19|902.88|885.78|902.22|885.12|14
1652198800000|2022-05-10 16:06:40|902.28|885.18|902.27|885.17|902.41|885.31|902.23|885.13|12
1652198810000|2022-05-10 16:06:50|902.13|885.03|902.7|885.6|902.84|885.74|902.03|884.93|24
1652198820000|2022-05-10 16:07:00|902.6|885.5|899.91|882.81|902.6|885.5|899.42|882.32|30
1652198830000|2022-05-10 16:07:10|900.06|882.96|900.12|883.02|900.2|883.1|899.48|882.38|20
1652198840000|2022-05-10 16:07:20|900.13|883.03|901.38|884.28|901.41|884.31|900.11|883.01|25
1652198850000|2022-05-10 16:07:30|901.39|884.29|903.07|885.97|903.42|886.32|901.39|884.29|29
1652198860000|2022-05-10 16:07:40|903.06|885.96|901.9|884.8|903.06|885.96|901.82|884.72|24
1652198870000|2022-05-10 16:07:50|901.99|884.89|901.66|884.56|902.02|884.92|901.28|884.18|19
1652198880000|2022-05-10 16:08:00|901.64|884.54|901.19|884.09|901.7|884.6|901.18|884.08|19
1652198890000|2022-05-10 16:08:10|901.21|884.11|900.52|883.42|901.21|884.11|900.51|883.41|15
1652198900000|2022-05-10 16:08:20|900.44|883.34|899.98|882.88|900.44|883.34|899.7|882.6|11
1652198910000|2022-05-10 16:08:30|900.08|882.98|900.17|883.07|900.17|883.07|900.08|882.98|7
1652198920000|2022-05-10 16:08:40|900.13|883.03|900|882.9|900.16|883.06|900|882.9|11
1652198930000|2022-05-10 16:08:50|900.04|882.94|898.4|881.3|900.13|883.03|898.18|881.08|23
1652198940000|2022-05-10 16:09:00|898.41|881.31|898.06|880.96|898.59|881.49|897.7|880.6|22
1652198950000|2022-05-10 16:09:10|898.02|880.92|896.72|879.62|898.03|880.93|896.71|879.61|37
1652198960000|2022-05-10 16:09:20|896.85|879.75|896.56|879.46|896.85|879.75|896.34|879.24|18
1652198970000|2022-05-10 16:09:30|896.77|879.67|896.81|879.71|896.86|879.76|896.03|878.93|16
1652198980000|2022-05-10 16:09:40|896.82|879.72|895.74|878.64|896.82|879.72|895.61|878.51|15
1652198990000|2022-05-10 16:09:50|895.7|878.6|895.57|878.47|896.04|878.94|895.57|878.47|17
1652199000000|2022-05-10 16:10:00|895.55|878.45|896.03|878.93|896.04|878.94|895.55|878.45|20
1652199010000|2022-05-10 16:10:10|896.04|878.94|895.82|878.72|896.06|878.96|895.79|878.69|11
1652199020000|2022-05-10 16:10:20|895.87|878.77|895.05|877.95|895.87|878.77|895.05|877.95|15
1652199030000|2022-05-10 16:10:30|894.55|877.45|894.91|877.81|894.98|877.88|894.55|877.45|23
1652199040000|2022-05-10 16:10:40|894.88|877.78|893.78|876.68|894.91|877.81|893.71|876.61|28
1652199050000|2022-05-10 16:10:50|893.77|876.67|893.08|875.98|893.77|876.67|892.92|875.82|18
1652199060000|2022-05-10 16:11:00|893.1|876|893.89|876.79|893.9|876.8|893.08|875.98|12
1652199070000|2022-05-10 16:11:10|893.83|876.73|894.19|877.09|894.19|877.09|893.33|876.23|22
1652199080000|2022-05-10 16:11:20|894.29|877.19|893.99|876.89|894.34|877.24|893.99|876.89|11
1652199090000|2022-05-10 16:11:30|893.95|876.85|894.06|876.96|894.06|876.96|893.9|876.8|13
1652199100000|2022-05-10 16:11:40|894.08|876.98|895.65|878.55|895.65|878.55|894.08|876.98|30
1652199110000|2022-05-10 16:11:50|895.66|878.56|895.85|878.75|895.89|878.79|895.66|878.56|12
1652199120000|2022-05-10 16:12:00|896.09|878.99|897.72|880.62|897.72|880.62|896.09|878.99|14
1652199130000|2022-05-10 16:12:10|897.76|880.66|897.62|880.52|898.14|881.04|897.37|880.27|23
1652199140000|2022-05-10 16:12:20|897.61|880.51|897|879.9|897.68|880.58|897|879.9|24
1652199150000|2022-05-10 16:12:30|896.99|879.89|896.09|878.99|897.05|879.95|896.09|878.99|24
1652199160000|2022-05-10 16:12:40|896.08|878.98|898.15|881.05|898.28|881.18|896.08|878.98|22
1652199170000|2022-05-10 16:12:50|898.17|881.07|898.96|881.86|898.96|881.86|897.78|880.68|24
1652199180000|2022-05-10 16:13:00|899.13|882.03|899.34|882.24|899.59|882.49|899.03|881.93|11
1652199190000|2022-05-10 16:13:10|899.8|882.7|899.85|882.75|899.85|882.75|899.8|882.7|3
1652199200000|2022-05-10 16:13:20|899.83|882.73|899.7|882.6|899.87|882.77|899.65|882.55|18
1652199210000|2022-05-10 16:13:30|899.67|882.57|899.73|882.63|899.95|882.85|899.65|882.55|9
1652199220000|2022-05-10 16:13:40|900.3|883.2|900.62|883.52|900.62|883.52|900.13|883.03|17
1652199240000|2022-05-10 16:14:00|900.91|883.81|900.92|883.82|900.92|883.82|900.8|883.7|4
1652199250000|2022-05-10 16:14:10|900.95|883.85|900.69|883.59|901.17|884.07|900.69|883.59|10
1652199260000|2022-05-10 16:14:20|900.75|883.65|900.89|883.79|900.9|883.8|900.75|883.65|5
1652199270000|2022-05-10 16:14:30|900.9|883.8|901.88|884.78|901.92|884.82|900.69|883.59|13
1652199280000|2022-05-10 16:14:40|901.89|884.79|900.77|883.67|901.9|884.8|900.77|883.67|26
1652199290000|2022-05-10 16:14:50|900.74|883.64|900.47|883.37|900.81|883.71|900.15|883.05|25
1652199300000|2022-05-10 16:15:00|900.42|883.32|900.79|883.69|900.89|883.79|900.42|883.32|25
1652199310000|2022-05-10 16:15:10|900.78|883.68|901.75|884.65|901.97|884.87|900.72|883.62|22
1652199320000|2022-05-10 16:15:20|901.76|884.66|902.37|885.27|902.46|885.36|901.4|884.3|19
1652199330000|2022-05-10 16:15:30|902.67|885.57|903.41|886.31|903.49|886.39|902.23|885.13|19
1652199340000|2022-05-10 16:15:40|904.03|886.93|905.12|888.02|905.19|888.09|904.03|886.93|22
1652199350000|2022-05-10 16:15:50|905.15|888.05|906.15|889.05|906.15|889.05|904.42|887.32|26
1652199360000|2022-05-10 16:16:00|906.16|889.06|905.19|888.09|906.6|889.5|905.19|888.09|29
1652199370000|2022-05-10 16:16:10|905.15|888.05|903.81|886.71|905.35|888.25|903.81|886.71|24
1652199380000|2022-05-10 16:16:20|903.55|886.45|903.02|885.92|904.06|886.96|903.01|885.91|23
1652199390000|2022-05-10 16:16:30|903.05|885.95|903.41|886.31|903.43|886.33|903.02|885.92|7
1652199400000|2022-05-10 16:16:40|903.32|886.22|902.04|884.94|903.39|886.29|901.72|884.62|19
1652199410000|2022-05-10 16:16:50|902.01|884.91|900.48|883.38|902.31|885.21|900.48|883.38|15
1652199420000|2022-05-10 16:17:00|900.45|883.35|898.88|881.78|900.45|883.35|898.8|881.7|27
1652199430000|2022-05-10 16:17:10|898.91|881.81|899.4|882.3|899.8|882.7|898.91|881.81|21
1652199440000|2022-05-10 16:17:20|899.18|882.08|899.14|882.04|899.18|882.08|899.1|882|9
1652199450000|2022-05-10 16:17:30|899.15|882.05|899.86|882.76|899.9|882.8|899.01|881.91|20
1652199460000|2022-05-10 16:17:40|899.79|882.69|900.36|883.26|901.22|884.12|899.79|882.69|22
1652199470000|2022-05-10 16:17:50|900.03|882.93|900.21|883.11|900.25|883.15|899.99|882.89|21
1652199480000|2022-05-10 16:18:00|900.22|883.12|899.27|882.17|900.22|883.12|899.27|882.17|22
1652199490000|2022-05-10 16:18:10|899.31|882.21|898.22|881.12|899.31|882.21|898.22|881.12|22
1652199500000|2022-05-10 16:18:20|898.26|881.16|897.07|879.97|898.26|881.16|897.07|879.97|24
1652199510000|2022-05-10 16:18:30|896.61|879.51|897.27|880.17|897.51|880.41|896.56|879.46|32
1652199520000|2022-05-10 16:18:40|897.29|880.19|896.1|879|897.29|880.19|896.03|878.93|16
1652199530000|2022-05-10 16:18:50|896.16|879.06|896.37|879.27|896.85|879.75|896.08|878.98|24
1652199540000|2022-05-10 16:19:00|896.38|879.28|897.04|879.94|897.36|880.26|896.38|879.28|25
1652199550000|2022-05-10 16:19:10|897.06|879.96|897.01|879.91|897.07|879.97|896.99|879.89|14
1652199560000|2022-05-10 16:19:20|896.9|879.8|896.93|879.83|897|879.9|896.23|879.13|19
1652199570000|2022-05-10 16:19:30|896.88|879.78|896.47|879.37|896.88|879.78|896.1|879|27
1652199580000|2022-05-10 16:19:40|896.42|879.32|896.19|879.09|896.72|879.62|896.12|879.02|18
1652199590000|2022-05-10 16:19:50|896.22|879.12|895.71|878.61|896.61|879.51|895.16|878.06|28
1652199600000|2022-05-10 16:20:00|895.82|878.72|895.48|878.38|895.93|878.83|895.22|878.12|28
1652199610000|2022-05-10 16:20:10|895.49|878.39|896.73|879.63|896.73|879.63|895.49|878.39|24
1652199620000|2022-05-10 16:20:20|896.44|879.34|896.12|879.02|896.44|879.34|896.12|879.02|6
1652199630000|2022-05-10 16:20:30|896.13|879.03|896.41|879.31|896.48|879.38|896.13|879.03|12
1652199640000|2022-05-10 16:20:40|896.47|879.37|897.31|880.21|897.53|880.43|896.47|879.37|24
1652199650000|2022-05-10 16:20:50|897.3|880.2|897.21|880.11|897.83|880.73|897.19|880.09|27
1652199660000|2022-05-10 16:21:00|897.23|880.13|897.18|880.08|897.85|880.75|897.18|880.08|26
1652199670000|2022-05-10 16:21:10|897.15|880.05|896.78|879.68|897.18|880.08|896.75|879.65|11
1652199680000|2022-05-10 16:21:20|896.61|879.51|896.47|879.37|897.07|879.97|896.36|879.26|22
1652199690000|2022-05-10 16:21:30|896.46|879.36|895.57|878.47|896.81|879.71|895.55|878.45|19
1652199700000|2022-05-10 16:21:40|895.56|878.46|895.99|878.89|896.04|878.94|895.39|878.29|23
1652199710000|2022-05-10 16:21:50|895.94|878.84|896.13|879.03|896.13|879.03|895.75|878.65|20
1652199720000|2022-05-10 16:22:00|896.15|879.05|895.82|878.72|896.21|879.11|895.55|878.45|19
1652199730000|2022-05-10 16:22:10|895.72|878.62|894.18|877.08|895.73|878.63|894.04|876.94|23
1652199740000|2022-05-10 16:22:20|894.16|877.06|894.05|876.95|894.16|877.06|893.19|876.09|20
1652199750000|2022-05-10 16:22:30|893.97|876.87|894.44|877.34|894.68|877.58|893.71|876.61|22
1652199760000|2022-05-10 16:22:40|894.46|877.36|894.14|877.04|894.73|877.63|894.14|877.04|25
1652199770000|2022-05-10 16:22:50|894.17|877.07|893.99|876.89|894.24|877.14|893.74|876.64|16
1652199780000|2022-05-10 16:23:00|894.01|876.91|895.53|878.43|895.53|878.43|894.01|876.91|27
1652199790000|2022-05-10 16:23:10|895.63|878.53|896.31|879.21|897.01|879.91|895.63|878.53|27
1652199800000|2022-05-10 16:23:20|896.33|879.23|896.11|879.01|897|879.9|896.11|879.01|29
1652199810000|2022-05-10 16:23:30|896.04|878.94|895.03|877.93|896.04|878.94|894.73|877.63|23
1652199820000|2022-05-10 16:23:40|895.05|877.95|894.99|877.89|895.13|878.03|894.98|877.88|18
1652199830000|2022-05-10 16:23:50|894.98|877.88|895.7|878.6|895.77|878.67|894.98|877.88|17
1652199840000|2022-05-10 16:24:00|895.69|878.59|896.07|878.97|896.07|878.97|895.69|878.59|21
1652199850000|2022-05-10 16:24:10|896.06|878.96|895.06|877.96|896.07|878.97|894.99|877.89|22
1652199860000|2022-05-10 16:24:20|895.05|877.95|893.98|876.88|895.16|878.06|893.96|876.86|19
1652199870000|2022-05-10 16:24:30|894.02|876.92|893.45|876.35|894.04|876.94|893.45|876.35|13
1652199880000|2022-05-10 16:24:40|893.38|876.28|893.23|876.13|893.42|876.32|892.9|875.8|23
1652199890000|2022-05-10 16:24:50|893.24|876.14|892.62|875.52|893.25|876.15|892.62|875.52|7
1652199900000|2022-05-10 16:25:00|892.23|875.13|893.69|876.59|893.69|876.59|892.07|874.97|28
1652199910000|2022-05-10 16:25:10|893.62|876.52|894.77|877.67|894.77|877.67|893.25|876.15|23
1652199920000|2022-05-10 16:25:20|894.12|877.02|894.67|877.57|894.75|877.65|893.94|876.84|20
1652199930000|2022-05-10 16:25:30|894.64|877.54|894.84|877.74|894.94|877.84|894.48|877.38|22
1652199940000|2022-05-10 16:25:40|895.26|878.16|895.77|878.67|895.77|878.67|895.23|878.13|7
1652199950000|2022-05-10 16:25:50|895.67|878.57|896.65|879.55|896.65|879.55|895.67|878.57|14
1652199960000|2022-05-10 16:26:00|896.57|879.47|896.97|879.87|897.2|880.1|896.45|879.35|13
1652199970000|2022-05-10 16:26:10|896.98|879.88|896.47|879.37|897.15|880.05|896.47|879.37|12
1652199980000|2022-05-10 16:26:20|896.46|879.36|896.03|878.93|896.47|879.37|896.03|878.93|16
1652199990000|2022-05-10 16:26:30|896.02|878.92|895.4|878.3|896.2|879.1|895.26|878.16|16
1652200000000|2022-05-10 16:26:40|895.37|878.27|895.62|878.52|895.62|878.52|895.18|878.08|15
1652200010000|2022-05-10 16:26:50|895.49|878.39|896.72|879.62|896.73|879.63|895.49|878.39|14
1652200020000|2022-05-10 16:27:00|896.75|879.65|896.32|879.22|896.76|879.66|896.32|879.22|17
1652200030000|2022-05-10 16:27:10|896.35|879.25|896.53|879.43|896.81|879.71|896.18|879.08|15
1652200040000|2022-05-10 16:27:20|896.79|879.69|896.05|878.95|896.88|879.78|896.05|878.95|10
1652200050000|2022-05-10 16:27:30|896.07|878.97|896.12|879.02|896.12|879.02|896.07|878.97|4
1652200060000|2022-05-10 16:27:40|896.11|879.01|896.33|879.23|896.33|879.23|896.11|879.01|6
1652200070000|2022-05-10 16:27:50|896.78|879.68|897.56|880.46|897.56|880.46|896.78|879.68|13
1652200080000|2022-05-10 16:28:00|897.66|880.56|896.13|879.03|897.8|880.7|896.03|878.93|25
1652200090000|2022-05-10 16:28:10|896.06|878.96|895.98|878.88|896.06|878.96|895.87|878.77|11
1652200100000|2022-05-10 16:28:20|895.99|878.89|896.16|879.06|896.57|879.47|895.99|878.89|22
1652200110000|2022-05-10 16:28:30|896.21|879.11|894.2|877.1|896.27|879.17|894.2|877.1|21
1652200120000|2022-05-10 16:28:40|894.26|877.16|894.28|877.18|894.51|877.41|894.22|877.12|13
1652200130000|2022-05-10 16:28:50|894.33|877.23|894.33|877.23|894.59|877.49|894.22|877.12|16
1652200140000|2022-05-10 16:29:00|894.38|877.28|895.11|878.01|895.11|878.01|894.21|877.11|24
1652200150000|2022-05-10 16:29:10|895.08|877.98|894.06|876.96|895.12|878.02|894.06|876.96|21
1652200160000|2022-05-10 16:29:20|894.05|876.95|893.7|876.6|894.05|876.95|893.23|876.13|26
1652200170000|2022-05-10 16:29:30|893.71|876.61|894|876.9|894|876.9|893.71|876.61|14
1652200180000|2022-05-10 16:29:40|893.97|876.87|893.8|876.7|894.03|876.93|893.8|876.7|11
1652200190000|2022-05-10 16:29:50|893.79|876.69|893.15|876.05|893.79|876.69|893.15|876.05|15
1652200200000|2022-05-10 16:30:00|893.04|875.94|892.21|875.11|893.04|875.94|892.05|874.95|13
1652200210000|2022-05-10 16:30:10|892.19|875.09|893.34|876.24|893.37|876.27|891.06|873.96|34
1652200220000|2022-05-10 16:30:20|893.45|876.35|893.09|875.99|893.8|876.7|892.15|875.05|26
1652200230000|2022-05-10 16:30:30|893.06|875.96|891.64|874.54|893.06|875.96|890.86|873.76|25
1652200240000|2022-05-10 16:30:40|891.62|874.52|891.03|873.93|891.72|874.62|891.03|873.93|22
1652200250000|2022-05-10 16:30:50|891.04|873.94|888.88|871.78|891.16|874.06|888.88|871.78|30
1652200260000|2022-05-10 16:31:00|889.06|871.96|887.72|870.62|889.11|872.01|887.72|870.62|26
1652200270000|2022-05-10 16:31:10|887.69|870.59|886.69|869.59|887.72|870.62|886.5|869.4|22
1652200280000|2022-05-10 16:31:20|886.71|869.61|886.71|869.61|886.96|869.86|886.53|869.43|23
1652200290000|2022-05-10 16:31:30|886.11|869.01|885.6|868.5|886.94|869.84|885.47|868.37|19
1652200300000|2022-05-10 16:31:40|885.57|868.47|885.08|867.98|885.57|868.47|884.72|867.62|20
1652200310000|2022-05-10 16:31:50|885.09|867.99|885.8|868.7|885.8|868.7|885.09|867.99|19
1652200320000|2022-05-10 16:32:00|885.83|868.73|885.59|868.49|886.08|868.98|885.59|868.49|19
1652200330000|2022-05-10 16:32:10|885.54|868.44|885.74|868.64|885.75|868.65|885.33|868.23|14
1652200340000|2022-05-10 16:32:20|885.75|868.65|886.11|869.01|886.14|869.04|885.75|868.65|15
1652200350000|2022-05-10 16:32:30|886.09|868.99|885.65|868.55|886.17|869.07|884.98|867.88|22
1652200360000|2022-05-10 16:32:40|885.81|868.71|886.12|869.02|886.66|869.56|885.77|868.67|19
1652200370000|2022-05-10 16:32:50|886.35|869.25|886.74|869.64|886.93|869.83|886.35|869.25|24
1652200380000|2022-05-10 16:33:00|886.64|869.54|885.22|868.12|886.64|869.54|885.22|868.12|24
1652200390000|2022-05-10 16:33:10|884.85|867.75|885.03|867.93|885.03|867.93|884.32|867.22|24
1652200400000|2022-05-10 16:33:20|885.04|867.94|884.91|867.81|885.08|867.98|884.79|867.69|23
1652200410000|2022-05-10 16:33:30|884.93|867.83|883.77|866.67|884.93|867.83|883.77|866.67|19
1652200420000|2022-05-10 16:33:40|883.61|866.51|882.53|865.43|883.67|866.57|882.04|864.94|24
1652200430000|2022-05-10 16:33:50|882.51|865.41|882.53|865.43|882.77|865.67|882.41|865.31|21
1652200440000|2022-05-10 16:34:00|882.47|865.37|884.53|867.43|884.62|867.52|882.47|865.37|25
1652200450000|2022-05-10 16:34:10|884.59|867.49|885.23|868.13|885.45|868.35|884.57|867.47|21
1652200460000|2022-05-10 16:34:20|885.31|868.21|885.45|868.35|885.63|868.53|884.92|867.82|19
1652200470000|2022-05-10 16:34:30|885.2|868.1|885.44|868.34|885.5|868.4|885.2|868.1|16
1652200480000|2022-05-10 16:34:40|885.95|868.85|886.6|869.5|886.73|869.63|885.52|868.42|19
1652200490000|2022-05-10 16:34:50|886.57|869.47|886.11|869.01|886.68|869.58|886.1|869|19
1652200500000|2022-05-10 16:35:00|885.97|868.87|886.55|869.45|886.64|869.54|885.79|868.69|30
1652200510000|2022-05-10 16:35:10|886.52|869.42|887.85|870.75|887.85|870.75|886.52|869.42|19
1652200520000|2022-05-10 16:35:20|887.86|870.76|888.11|871.01|888.11|871.01|887.86|870.76|10
1652200530000|2022-05-10 16:35:30|888.02|870.92|888.22|871.12|888.22|871.12|887.93|870.83|11
1652200540000|2022-05-10 16:35:40|888.25|871.15|888.08|870.98|888.82|871.72|888.05|870.95|23
1652200550000|2022-05-10 16:35:50|888.1|871|888.04|870.94|888.12|871.02|888|870.9|16
1652200560000|2022-05-10 16:36:00|888|870.9|887.56|870.46|888|870.9|887.34|870.24|28
1652200570000|2022-05-10 16:36:10|887.57|870.47|889.08|871.98|889.08|871.98|887.57|870.47|11
1652200580000|2022-05-10 16:36:20|889.07|871.97|889.78|872.68|889.78|872.68|888.85|871.75|25
1652200590000|2022-05-10 16:36:30|889.74|872.64|889.23|872.13|890.01|872.91|889.16|872.06|21
1652200600000|2022-05-10 16:36:40|889.35|872.25|889.05|871.95|889.35|872.25|889.01|871.91|17
1652200610000|2022-05-10 16:36:50|889.08|871.98|890.09|872.99|890.21|873.11|889.08|871.98|19
1652200620000|2022-05-10 16:37:00|890.11|873.01|890.09|872.99|890.11|873.01|889.89|872.79|14
1652200630000|2022-05-10 16:37:10|890.14|873.04|890.13|873.03|890.24|873.14|889.87|872.77|16
1652200640000|2022-05-10 16:37:20|890.04|872.94|890.1|873|890.15|873.05|889.73|872.63|17
1652200650000|2022-05-10 16:37:30|890.04|872.94|890.14|873.04|890.14|873.04|889.87|872.77|15
1652200660000|2022-05-10 16:37:40|890.12|873.02|890|872.9|890.94|873.84|889.91|872.81|17
1652200670000|2022-05-10 16:37:50|889.74|872.64|889.9|872.8|889.97|872.87|889.46|872.36|22
1652200680000|2022-05-10 16:38:00|889.77|872.67|889.92|872.82|889.92|872.82|889.72|872.62|12
1652200690000|2022-05-10 16:38:10|889.86|872.76|889.05|871.95|889.92|872.82|889.03|871.93|24
1652200700000|2022-05-10 16:38:20|889.06|871.96|889.36|872.26|889.36|872.26|889.02|871.92|17
1652200710000|2022-05-10 16:38:30|889.39|872.29|889.41|872.31|889.74|872.64|889.02|871.92|24
1652200720000|2022-05-10 16:38:40|889.39|872.29|889.1|872|889.39|872.29|889.04|871.94|16
1652200730000|2022-05-10 16:38:50|889.06|871.96|888.46|871.36|889.06|871.96|888.26|871.16|7
1652200740000|2022-05-10 16:39:00|888.45|871.35|887.91|870.81|888.45|871.35|887.82|870.72|17
1652200750000|2022-05-10 16:39:10|887.83|870.73|887.03|869.93|887.83|870.73|886.8|869.7|15
1652200760000|2022-05-10 16:39:20|885.93|868.83|886.62|869.52|886.62|869.52|885.92|868.82|18
1652200770000|2022-05-10 16:39:30|886.61|869.51|885.62|868.52|886.74|869.64|885.14|868.04|28
1652200780000|2022-05-10 16:39:40|885.58|868.48|884.98|867.88|885.58|868.48|884.95|867.85|21
1652200790000|2022-05-10 16:39:50|884.97|867.87|885|867.9|885.05|867.95|884.89|867.79|10
1652200800000|2022-05-10 16:40:00|885.05|867.95|884.58|867.48|885.05|867.95|884.29|867.19|14
1652200810000|2022-05-10 16:40:10|884.62|867.52|886.9|869.8|886.96|869.86|884.62|867.52|32
1652200820000|2022-05-10 16:40:20|886.7|869.6|887.41|870.31|887.41|870.31|886.53|869.43|16
1652200830000|2022-05-10 16:40:30|887.42|870.32|888.07|870.97|888.29|871.19|887.06|869.96|19
1652200840000|2022-05-10 16:40:40|887.98|870.88|889.2|872.1|889.39|872.29|887.98|870.88|15
1652200850000|2022-05-10 16:40:50|889.44|872.34|890.64|873.54|890.99|873.89|889.2|872.1|32
1652200860000|2022-05-10 16:41:00|890.43|873.33|890.63|873.53|890.92|873.82|890.23|873.13|26
1652200870000|2022-05-10 16:41:10|890.72|873.62|891.38|874.28|891.5|874.4|890.72|873.62|30
1652200880000|2022-05-10 16:41:20|891.44|874.34|891.56|874.46|891.98|874.88|891.07|873.97|27
1652200890000|2022-05-10 16:41:30|891.74|874.64|891.9|874.8|891.93|874.83|891.72|874.62|21
1652200900000|2022-05-10 16:41:40|891.93|874.83|891.73|874.63|892.01|874.91|891.08|873.98|16
1652200910000|2022-05-10 16:41:50|891.78|874.68|891.81|874.71|891.91|874.81|891.26|874.16|13
1652200920000|2022-05-10 16:42:00|891.88|874.78|892.09|874.99|892.41|875.31|891.81|874.71|25
1652200930000|2022-05-10 16:42:10|892.1|875|889.46|872.36|892.1|875|889.41|872.31|18
1652200940000|2022-05-10 16:42:20|889.55|872.45|889.23|872.13|889.55|872.45|889.05|871.95|8
1652200950000|2022-05-10 16:42:30|889.05|871.95|890.04|872.94|890.07|872.97|888.85|871.75|22
1652200960000|2022-05-10 16:42:40|890.09|872.99|889.93|872.83|890.84|873.74|889.66|872.56|22
1652200970000|2022-05-10 16:42:50|889.81|872.71|889.64|872.54|889.98|872.88|889.62|872.52|14
1652200980000|2022-05-10 16:43:00|889.5|872.4|889.03|871.93|889.53|872.43|888.99|871.89|15
1652200990000|2022-05-10 16:43:10|889.04|871.94|888.17|871.07|889.42|872.32|888.12|871.02|15
1652201000000|2022-05-10 16:43:20|888.02|870.92|887.15|870.05|888.03|870.93|887.15|870.05|13
1652201010000|2022-05-10 16:43:30|887.16|870.06|887.75|870.65|887.81|870.71|887.16|870.06|18
1652201020000|2022-05-10 16:43:40|887.79|870.69|887.92|870.82|888.03|870.93|887.79|870.69|15
1652201030000|2022-05-10 16:43:50|887.95|870.85|889.43|872.33|889.43|872.33|887.95|870.85|24
1652201040000|2022-05-10 16:44:00|889.44|872.34|888.89|871.79|889.44|872.34|888.4|871.3|31
1652201050000|2022-05-10 16:44:10|888.51|871.41|890.26|873.16|890.26|873.16|888.51|871.41|21
1652201060000|2022-05-10 16:44:20|890.79|873.69|889.3|872.2|890.86|873.76|889.28|872.18|25
1652201070000|2022-05-10 16:44:30|889.26|872.16|889.18|872.08|889.68|872.58|889.18|872.08|25
1652201080000|2022-05-10 16:44:40|889.14|872.04|888.34|871.24|889.15|872.05|888.09|870.99|21
1652201090000|2022-05-10 16:44:50|888.33|871.23|888.59|871.49|888.69|871.59|888.02|870.92|19
1652201100000|2022-05-10 16:45:00|888.6|871.5|889.49|872.39|889.49|872.39|888.6|871.5|10
1652201110000|2022-05-10 16:45:10|889.65|872.55|889.86|872.76|889.88|872.78|889.62|872.52|29
1652201120000|2022-05-10 16:45:20|889.87|872.77|891.84|874.74|891.84|874.74|889.87|872.77|29
1652201130000|2022-05-10 16:45:30|892.06|874.96|891.9|874.8|892.31|875.21|891.89|874.79|16
1652201140000|2022-05-10 16:45:40|892|874.9|892.35|875.25|892.59|875.49|891.74|874.64|22
1652201150000|2022-05-10 16:45:50|892.26|875.16|892.84|875.74|892.84|875.74|892.16|875.06|10
1652201160000|2022-05-10 16:46:00|892.88|875.78|895.02|877.92|895.02|877.92|892.88|875.78|26
1652201170000|2022-05-10 16:46:10|895.01|877.91|895.65|878.55|895.65|878.55|895.01|877.91|19
1652201180000|2022-05-10 16:46:20|895.66|878.56|894.98|877.88|895.7|878.6|894.98|877.88|22
1652201190000|2022-05-10 16:46:30|894.97|877.87|895.17|878.07|895.41|878.31|894.92|877.82|18
1652201200000|2022-05-10 16:46:40|895.23|878.13|894.89|877.79|895.49|878.39|894.24|877.14|28
1652201210000|2022-05-10 16:46:50|894.81|877.71|893.72|876.62|894.9|877.8|893.72|876.62|24
1652201220000|2022-05-10 16:47:00|893.78|876.68|893.24|876.14|893.98|876.88|893.24|876.14|19
1652201230000|2022-05-10 16:47:10|893.09|875.99|892.23|875.13|893.17|876.07|892.23|875.13|14
1652201240000|2022-05-10 16:47:20|892.17|875.07|892.29|875.19|892.42|875.32|892.04|874.94|14
1652201250000|2022-05-10 16:47:30|892.26|875.16|891.41|874.31|892.26|875.16|891.29|874.19|21
1652201260000|2022-05-10 16:47:40|891.42|874.32|892.73|875.63|892.92|875.82|891.42|874.32|24
1652201270000|2022-05-10 16:47:50|892.7|875.6|892.32|875.22|892.83|875.73|892.26|875.16|27
1652201280000|2022-05-10 16:48:00|892.3|875.2|891.61|874.51|892.34|875.24|891.05|873.95|23
1652201290000|2022-05-10 16:48:10|891.59|874.49|891.12|874.02|891.83|874.73|891.04|873.94|28
1652201300000|2022-05-10 16:48:20|891.09|873.99|892.48|875.38|892.48|875.38|891.02|873.92|21
1652201310000|2022-05-10 16:48:30|892.41|875.31|893.11|876.01|893.11|876.01|892.23|875.13|21
1652201320000|2022-05-10 16:48:40|893.07|875.97|892.97|875.87|893.21|876.11|892.78|875.68|16
1652201330000|2022-05-10 16:48:50|893.1|876|894.68|877.58|895.01|877.91|893.1|876|25
1652201340000|2022-05-10 16:49:00|894.79|877.69|896.96|879.86|897.94|880.84|894.79|877.69|33
1652201350000|2022-05-10 16:49:10|897.24|880.14|896.37|879.27|897.24|880.14|896.37|879.27|31
1652201360000|2022-05-10 16:49:20|896.41|879.31|896.05|878.95|896.64|879.54|896.05|878.95|7
1652201370000|2022-05-10 16:49:30|896.26|879.16|896.74|879.64|896.78|879.68|896.05|878.95|19
1652201380000|2022-05-10 16:49:40|896.72|879.62|896.36|879.26|897.05|879.95|896.36|879.26|19
1652201390000|2022-05-10 16:49:50|896.42|879.32|895.18|878.08|896.53|879.43|895.02|877.92|19
1652201400000|2022-05-10 16:50:00|895.04|877.94|893.69|876.59|895.12|878.02|892.64|875.54|35
1652201410000|2022-05-10 16:50:10|893.68|876.58|893.12|876.02|894.21|877.11|893.12|876.02|21
1652201420000|2022-05-10 16:50:20|893.13|876.03|893.16|876.06|893.73|876.63|892.99|875.89|16
1652201430000|2022-05-10 16:50:30|893.18|876.08|892.18|875.08|893.18|876.08|892.09|874.99|29
1652201440000|2022-05-10 16:50:40|892.08|874.98|892.09|874.99|892.41|875.31|892|874.9|23
1652201450000|2022-05-10 16:50:50|892.12|875.02|892.56|875.46|892.71|875.61|892.12|875.02|23
1652201460000|2022-05-10 16:51:00|892.55|875.45|891.43|874.33|892.59|875.49|891.43|874.33|17
1652201470000|2022-05-10 16:51:10|891.14|874.04|891.91|874.81|891.91|874.81|891.14|874.04|19
1652201480000|2022-05-10 16:51:20|891.98|874.88|891.71|874.61|891.98|874.88|891.3|874.2|18
1652201490000|2022-05-10 16:51:30|891.7|874.6|892|874.9|892.06|874.96|891.7|874.6|17
1652201500000|2022-05-10 16:51:40|892.01|874.91|891.22|874.12|892.01|874.91|891.22|874.12|12
1652201510000|2022-05-10 16:51:50|891.24|874.14|890.64|873.54|891.24|874.14|890.62|873.52|15
1652201520000|2022-05-10 16:52:00|890.71|873.61|887.97|870.87|890.71|873.61|887.97|870.87|31
1652201530000|2022-05-10 16:52:10|888.01|870.91|887.53|870.43|888.01|870.91|887.53|870.43|13
1652201540000|2022-05-10 16:52:20|887.21|870.11|887.55|870.45|887.71|870.61|887.08|869.98|16
1652201550000|2022-05-10 16:52:30|887.92|870.82|887.9|870.8|888.08|870.98|887.25|870.15|23
1652201560000|2022-05-10 16:52:40|887.91|870.81|887.78|870.68|887.91|870.81|887.56|870.46|15
1652201570000|2022-05-10 16:52:50|887.71|870.61|887.11|870.01|887.75|870.65|887.11|870.01|15
1652201580000|2022-05-10 16:53:00|887.04|869.94|887.04|869.94|887.08|869.98|886.98|869.88|16
1652201590000|2022-05-10 16:53:10|887|869.9|887|869.9|887.08|869.98|887|869.9|16
1652201600000|2022-05-10 16:53:20|886.47|869.37|887.36|870.26|887.39|870.29|886.36|869.26|16
1652201610000|2022-05-10 16:53:30|887.35|870.25|886.47|869.37|887.52|870.42|886.29|869.19|18
1652201620000|2022-05-10 16:53:40|886.45|869.35|886.62|869.52|886.92|869.82|886.34|869.24|21
1652201630000|2022-05-10 16:53:50|886.7|869.6|886.71|869.61|886.75|869.65|886.7|869.6|4
1652201640000|2022-05-10 16:54:00|886.58|869.48|887.42|870.32|887.42|870.32|886.44|869.34|22
1652201650000|2022-05-10 16:54:10|887.82|870.72|888.13|871.03|888.21|871.11|887.79|870.69|19
1652201660000|2022-05-10 16:54:20|888.14|871.04|888.27|871.17|888.27|871.17|888.08|870.98|7
1652201670000|2022-05-10 16:54:30|888.26|871.16|888.1|871|888.3|871.2|888.05|870.95|14
1652201680000|2022-05-10 16:54:40|888.11|871.01|888.28|871.18|888.33|871.23|888.07|870.97|21
1652201690000|2022-05-10 16:54:50|888.37|871.27|889.26|872.16|889.34|872.24|888.26|871.16|17
1652201700000|2022-05-10 16:55:00|889.2|872.1|889.14|872.04|889.2|872.1|889.14|872.04|3
1652201710000|2022-05-10 16:55:10|889.02|871.92|889.79|872.69|889.79|872.69|888.95|871.85|15
1652201720000|2022-05-10 16:55:20|890.55|873.45|891.43|874.33|891.63|874.53|890.55|873.45|32
1652201730000|2022-05-10 16:55:30|891.64|874.54|891.37|874.27|891.85|874.75|891.37|874.27|7
1652201740000|2022-05-10 16:55:40|891.32|874.22|892.01|874.91|892.04|874.94|891.32|874.22|13
1652201750000|2022-05-10 16:55:50|892.49|875.39|892.2|875.1|892.56|875.46|891.97|874.87|21
1652201760000|2022-05-10 16:56:00|892.26|875.16|892.38|875.28|893.02|875.92|892.17|875.07|21
1652201770000|2022-05-10 16:56:10|892.39|875.29|892.91|875.81|892.91|875.81|892.15|875.05|18
1652201780000|2022-05-10 16:56:20|892.98|875.88|892.18|875.08|892.98|875.88|892.15|875.05|11
1652201790000|2022-05-10 16:56:30|892.2|875.1|891.87|874.77|892.34|875.24|891.67|874.57|11
1652201800000|2022-05-10 16:56:40|891.92|874.82|891.74|874.64|891.94|874.84|891.64|874.54|8
1652201810000|2022-05-10 16:56:50|891.4|874.3|890.5|873.4|891.71|874.61|890.5|873.4|20
1652201820000|2022-05-10 16:57:00|890.49|873.39|891.86|874.76|891.86|874.76|890.49|873.39|13
1652201830000|2022-05-10 16:57:10|891.94|874.84|892.02|874.92|892.02|874.92|891.72|874.62|13
1652201840000|2022-05-10 16:57:20|892.06|874.96|892.07|874.97|892.09|874.99|892.02|874.92|11
1652201850000|2022-05-10 16:57:30|892.02|874.92|890.15|873.05|892.03|874.93|890.15|873.05|20
1652201860000|2022-05-10 16:57:40|890.16|873.06|892.34|875.24|892.34|875.24|890.15|873.05|28
1652201870000|2022-05-10 16:57:50|892.35|875.25|892.87|875.77|893.25|876.15|892.35|875.25|31
1652201880000|2022-05-10 16:58:00|892.77|875.67|892.23|875.13|892.77|875.67|892.04|874.94|30
1652201890000|2022-05-10 16:58:10|892.12|875.02|891.93|874.83|892.24|875.14|891.81|874.71|17
1652201900000|2022-05-10 16:58:20|891.73|874.63|890.62|873.52|891.73|874.63|890.52|873.42|17
1652201910000|2022-05-10 16:58:30|890.64|873.54|890.93|873.83|890.94|873.84|890.64|873.54|9
1652201920000|2022-05-10 16:58:40|890.89|873.79|890.64|873.54|890.91|873.81|890.64|873.54|7
1652201930000|2022-05-10 16:58:50|890.41|873.31|890.6|873.5|890.99|873.89|890.18|873.08|19
1652201940000|2022-05-10 16:59:00|890.47|873.37|889.48|872.38|890.48|873.38|889.48|872.38|21
1652201950000|2022-05-10 16:59:10|889.21|872.11|888.09|870.99|889.23|872.13|887.98|870.88|15
1652201960000|2022-05-10 16:59:20|888.02|870.92|888.26|871.16|888.26|871.16|887.46|870.36|25
1652201970000|2022-05-10 16:59:30|888.27|871.17|889.43|872.33|890.03|872.93|888.27|871.17|28
1652201980000|2022-05-10 16:59:40|889.71|872.61|890.74|873.64|890.74|873.64|889.71|872.61|22
1652201990000|2022-05-10 16:59:50|890.54|873.44|891.55|874.45|891.68|874.58|890.54|873.44|12
1652202000000|2022-05-10 17:00:00|891.52|874.42|891.78|874.68|891.97|874.87|891.52|874.42|23
1652202010000|2022-05-10 17:00:10|891.77|874.67|892.63|875.53|892.77|875.67|891.75|874.65|18
1652202020000|2022-05-10 17:00:20|892.65|875.55|892.86|875.76|892.9|875.8|892.65|875.55|14
1652202030000|2022-05-10 17:00:30|892.88|875.78|893.27|876.17|893.49|876.39|892.72|875.62|24
1652202040000|2022-05-10 17:00:40|893.2|876.1|894.95|877.85|895.14|878.04|893.2|876.1|32
1652202050000|2022-05-10 17:00:50|894.97|877.87|895.01|877.91|895.06|877.96|894.23|877.13|24
1652202060000|2022-05-10 17:01:00|895.04|877.94|895.58|878.48|895.58|878.48|894.94|877.84|18
1652202070000|2022-05-10 17:01:10|895.72|878.62|896.28|879.18|896.28|879.18|895.61|878.51|15
1652202080000|2022-05-10 17:01:20|896.23|879.13|896.84|879.74|897.15|880.05|896.2|879.1|18
1652202090000|2022-05-10 17:01:30|896.88|879.78|896.62|879.52|896.89|879.79|896.62|879.52|11
1652202100000|2022-05-10 17:01:40|897.07|879.97|897.05|879.95|897.38|880.28|896.97|879.87|25
1652202110000|2022-05-10 17:01:50|897.11|880.01|896.84|879.74|897.2|880.1|896.54|879.44|28
1652202120000|2022-05-10 17:02:00|896.86|879.76|896.43|879.33|896.98|879.88|896.43|879.33|22
1652202130000|2022-05-10 17:02:10|896.42|879.32|897.81|880.71|897.81|880.71|896.34|879.24|27
1652202140000|2022-05-10 17:02:20|897.84|880.74|897.99|880.89|898.15|881.05|897.84|880.74|14
1652202150000|2022-05-10 17:02:30|898.3|881.2|898.9|881.8|899|881.9|898.3|881.2|20
1652202160000|2022-05-10 17:02:40|898.88|881.78|899.68|882.58|899.68|882.58|898.61|881.51|15
1652202170000|2022-05-10 17:02:50|900.09|882.99|899.1|882|900.16|883.06|898.68|881.58|30
1652202180000|2022-05-10 17:03:00|898.86|881.76|899.35|882.25|899.37|882.27|898.76|881.66|27
1652202190000|2022-05-10 17:03:10|899.2|882.1|899.59|882.49|899.59|882.49|898.82|881.72|16
1652202200000|2022-05-10 17:03:20|899.6|882.5|899.98|882.88|900.01|882.91|899.5|882.4|25
1652202210000|2022-05-10 17:03:30|899.97|882.87|900.01|882.91|900.01|882.91|899.59|882.49|17
1652202220000|2022-05-10 17:03:40|900|882.9|900.92|883.82|900.92|883.82|900|882.9|16
1652202230000|2022-05-10 17:03:50|900.94|883.84|900.63|883.53|900.94|883.84|900.04|882.94|26
1652202240000|2022-05-10 17:04:00|900.27|883.17|900.59|883.49|900.87|883.77|900.26|883.16|14
1652202250000|2022-05-10 17:04:10|900.57|883.47|900.28|883.18|900.65|883.55|900.28|883.18|9
1652202260000|2022-05-10 17:04:20|900.19|883.09|899.43|882.33|900.19|883.09|899.39|882.29|25
1652202270000|2022-05-10 17:04:30|899.42|882.32|898.52|881.42|899.64|882.54|898.49|881.39|21
1652202280000|2022-05-10 17:04:40|898.28|881.18|897.89|880.79|898.37|881.27|897.23|880.13|25
1652202290000|2022-05-10 17:04:50|897.95|880.85|898.1|881|898.1|881|897.78|880.68|14
1652202300000|2022-05-10 17:05:00|897.99|880.89|898.8|881.7|898.86|881.76|897.74|880.64|31
1652202310000|2022-05-10 17:05:10|898.87|881.77|900.58|883.48|900.67|883.57|898.87|881.77|19
1652202320000|2022-05-10 17:05:20|900.24|883.14|900.94|883.84|901.32|884.22|900.24|883.14|28
1652202330000|2022-05-10 17:05:30|900.98|883.88|901.41|884.31|901.44|884.34|900.93|883.83|19
1652202340000|2022-05-10 17:05:40|901.35|884.25|903.03|885.93|903.03|885.93|901.07|883.97|28
1652202350000|2022-05-10 17:05:50|903.05|885.95|903.88|886.78|904.06|886.96|903.05|885.95|17
1652202360000|2022-05-10 17:06:00|903.86|886.76|902.92|885.82|903.93|886.83|902.92|885.82|17
1652202370000|2022-05-10 17:06:10|902.94|885.84|903.03|885.93|903.03|885.93|902.7|885.6|22
1652202380000|2022-05-10 17:06:20|902.94|885.84|902.12|885.02|903.03|885.93|902.11|885.01|14
1652202390000|2022-05-10 17:06:30|902.02|884.92|901.74|884.64|902.02|884.92|901.04|883.94|20
1652202400000|2022-05-10 17:06:40|901.97|884.87|901.96|884.86|902.49|885.39|901.77|884.67|17
1652202410000|2022-05-10 17:06:50|902.03|884.93|901.51|884.41|902.05|884.95|901.51|884.41|14
1652202420000|2022-05-10 17:07:00|901.62|884.52|902.97|885.87|902.97|885.87|901.62|884.52|29
1652202430000|2022-05-10 17:07:10|902.94|885.84|902.06|884.96|902.94|885.84|901.98|884.88|17
1652202440000|2022-05-10 17:07:20|901.99|884.89|901.94|884.84|902.02|884.92|901.38|884.28|18
1652202450000|2022-05-10 17:07:30|901.98|884.88|902.39|885.29|902.39|885.29|901.58|884.48|18
1652202460000|2022-05-10 17:07:40|902.4|885.3|902.11|885.01|903.05|885.95|902.11|885.01|17
1652202470000|2022-05-10 17:07:50|902.16|885.06|902.05|884.95|902.16|885.06|901.99|884.89|10
1652202480000|2022-05-10 17:08:00|902.02|884.92|901.28|884.18|902.02|884.92|901.28|884.18|10
1652202490000|2022-05-10 17:08:10|901.03|883.93|901.32|884.22|901.64|884.54|900.99|883.89|24
1652202500000|2022-05-10 17:08:20|901.28|884.18|901.1|884|901.28|884.18|901.1|884|12
1652202510000|2022-05-10 17:08:30|900.93|883.83|900.33|883.23|901.03|883.93|900.33|883.23|23
1652202520000|2022-05-10 17:08:40|900.31|883.21|900.32|883.22|900.34|883.24|900.31|883.21|14
1652202530000|2022-05-10 17:08:50|900.33|883.23|900.58|883.48|900.58|883.48|900.11|883.01|14
1652202540000|2022-05-10 17:09:00|900.78|883.68|900.38|883.28|900.9|883.8|900.32|883.22|34
1652202550000|2022-05-10 17:09:10|900.17|883.07|899.2|882.1|900.17|883.07|899.19|882.09|18
1652202560000|2022-05-10 17:09:20|899.19|882.09|899.17|882.07|899.48|882.38|899.04|881.94|12
1652202570000|2022-05-10 17:09:30|899.19|882.09|900.02|882.92|900.02|882.92|899.19|882.09|16
1652202580000|2022-05-10 17:09:40|899.99|882.89|900.14|883.04|900.34|883.24|899.99|882.89|11
1652202590000|2022-05-10 17:09:50|900.34|883.24|900.97|883.87|901|883.9|900.29|883.19|19
1652202600000|2022-05-10 17:10:00|900.91|883.81|899.3|882.2|900.91|883.81|899.3|882.2|26
1652202610000|2022-05-10 17:10:10|899.67|882.57|899.54|882.44|899.68|882.58|899.3|882.2|11
1652202620000|2022-05-10 17:10:20|899.29|882.19|899.3|882.2|899.61|882.51|899.28|882.18|14
1652202630000|2022-05-10 17:10:30|899.29|882.19|899.9|882.8|899.96|882.86|899.23|882.13|11
1652202640000|2022-05-10 17:10:40|899.91|882.81|900.02|882.92|900.03|882.93|899.82|882.72|17
1652202650000|2022-05-10 17:10:50|900.01|882.91|898.89|881.79|900.01|882.91|898.89|881.79|14
1652202660000|2022-05-10 17:11:00|898.55|881.45|898.37|881.27|898.71|881.61|898.07|880.97|20
1652202670000|2022-05-10 17:11:10|898.36|881.26|898.32|881.22|898.36|881.26|898.01|880.91|16
1652202680000|2022-05-10 17:11:20|898.34|881.24|898.09|880.99|898.36|881.26|897.9|880.8|15
1652202690000|2022-05-10 17:11:30|898.12|881.02|898.81|881.71|898.81|881.71|898.06|880.96|21
1652202700000|2022-05-10 17:11:40|898.77|881.67|899.79|882.69|899.88|882.78|898.77|881.67|23
1652202710000|2022-05-10 17:11:50|899.81|882.71|900.02|882.92|900.1|883|899.81|882.71|11
1652202720000|2022-05-10 17:12:00|900.09|882.99|899.3|882.2|900.09|882.99|899.3|882.2|8
1652202730000|2022-05-10 17:12:10|899.62|882.52|899.49|882.39|899.87|882.77|899.26|882.16|15
1652202740000|2022-05-10 17:12:20|899.45|882.35|898.6|881.5|899.47|882.37|898.43|881.33|19
1652202750000|2022-05-10 17:12:30|898.63|881.53|897.77|880.67|898.63|881.53|897.77|880.67|13
1652202760000|2022-05-10 17:12:40|897.75|880.65|896.18|879.08|897.92|880.82|896.18|879.08|19
1652202770000|2022-05-10 17:12:50|896.69|879.59|897.01|879.91|897.05|879.95|896.15|879.05|18
1652202780000|2022-05-10 17:13:00|897.03|879.93|896.74|879.64|897.03|879.93|896.46|879.36|23
1652202790000|2022-05-10 17:13:10|896.73|879.63|897.49|880.39|897.49|880.39|896.73|879.63|14
1652202800000|2022-05-10 17:13:20|897.5|880.4|897.91|880.81|898.08|880.98|897.46|880.36|12
1652202810000|2022-05-10 17:13:30|897.83|880.73|897.83|880.73|898.07|880.97|897.78|880.68|18
1652202820000|2022-05-10 17:13:40|897.82|880.72|897.77|880.67|897.92|880.82|897.75|880.65|13
1652202830000|2022-05-10 17:13:50|897.78|880.68|897.71|880.61|897.79|880.69|897.71|880.61|16
1652202840000|2022-05-10 17:14:00|897.7|880.6|897.07|879.97|897.77|880.67|897.07|879.97|12
1652202850000|2022-05-10 17:14:10|896.99|879.89|896.3|879.2|896.99|879.89|896.22|879.12|14
1652202860000|2022-05-10 17:14:20|896.76|879.66|896.71|879.61|896.82|879.72|896.18|879.08|14
1652202870000|2022-05-10 17:14:30|896.82|879.72|897.67|880.57|897.67|880.57|896.82|879.72|17
1652202880000|2022-05-10 17:14:40|897.89|880.79|899.94|882.84|899.96|882.86|897.89|880.79|25
1652202890000|2022-05-10 17:14:50|899.93|882.83|899.94|882.84|900.13|883.03|899.93|882.83|5
1652202900000|2022-05-10 17:15:00|899.93|882.83|901|883.9|901|883.9|899.93|882.83|20
1652202910000|2022-05-10 17:15:10|901.39|884.29|900.9|883.8|901.75|884.65|900.85|883.75|16
1652202920000|2022-05-10 17:15:20|900.95|883.85|899.28|882.18|900.99|883.89|899.28|882.18|24
1652202930000|2022-05-10 17:15:30|899.08|881.98|897.95|880.85|899.08|881.98|897.94|880.84|29
1652202940000|2022-05-10 17:15:40|897.94|880.84|899|881.9|899.02|881.92|897.76|880.66|27
1652202950000|2022-05-10 17:15:50|899.52|882.42|899.23|882.13|899.81|882.71|899.11|882.01|21
1652202960000|2022-05-10 17:16:00|899.2|882.1|899.1|882|899.27|882.17|899.03|881.93|10
1652202970000|2022-05-10 17:16:10|899.2|882.1|900.86|883.76|900.86|883.76|899.2|882.1|23
1652202980000|2022-05-10 17:16:20|900.72|883.62|901.2|884.1|901.31|884.21|900.61|883.51|11
1652202990000|2022-05-10 17:16:30|901.21|884.11|901.7|884.6|901.73|884.63|901.21|884.11|16
1652203000000|2022-05-10 17:16:40|901.68|884.58|901.55|884.45|901.73|884.63|901.55|884.45|6
1652203010000|2022-05-10 17:16:50|901.72|884.62|902.08|884.98|902.27|885.17|901.72|884.62|19
1652203020000|2022-05-10 17:17:00|902.07|884.97|900.03|882.93|902.07|884.97|899.92|882.82|23
1652203030000|2022-05-10 17:17:10|900.01|882.91|899.93|882.83|900.13|883.03|899.93|882.83|18
1652203040000|2022-05-10 17:17:20|899.55|882.45|898.18|881.08|899.93|882.83|898.15|881.05|21
1652203050000|2022-05-10 17:17:30|898.19|881.09|898.35|881.25|898.51|881.41|897.83|880.73|23
1652203060000|2022-05-10 17:17:40|898.37|881.27|896.89|879.79|898.4|881.3|896.43|879.33|28
1652203070000|2022-05-10 17:17:50|896.78|879.68|897.26|880.16|897.26|880.16|896.6|879.5|22
1652203080000|2022-05-10 17:18:00|897.11|880.01|898.01|880.91|898.24|881.14|897.09|879.99|30
1652203090000|2022-05-10 17:18:10|898.36|881.26|898.09|880.99|898.85|881.75|898.05|880.95|22
1652203100000|2022-05-10 17:18:20|898.1|881|898.05|880.95|898.1|881|897.67|880.57|14
1652203110000|2022-05-10 17:18:30|898.02|880.92|898.07|880.97|898.5|881.4|897.82|880.72|21
1652203120000|2022-05-10 17:18:40|898.06|880.96|898.32|881.22|898.65|881.55|898.04|880.94|23
1652203130000|2022-05-10 17:18:50|898.31|881.21|898.03|880.93|898.31|881.21|898.03|880.93|10
1652203140000|2022-05-10 17:19:00|898.07|880.97|898.44|881.34|898.71|881.61|897.74|880.64|25
1652203150000|2022-05-10 17:19:10|898.48|881.38|898.08|880.98|898.59|881.49|898.04|880.94|19
1652203160000|2022-05-10 17:19:20|898.04|880.94|897.23|880.13|898.04|880.94|897.23|880.13|24
1652203170000|2022-05-10 17:19:30|897.17|880.07|897.22|880.12|897.27|880.17|897.15|880.05|14
1652203180000|2022-05-10 17:19:40|897.2|880.1|897.27|880.17|897.39|880.29|897.11|880.01|12
1652203190000|2022-05-10 17:19:50|897.26|880.16|897.42|880.32|897.42|880.32|897.12|880.02|11
1652203200000|2022-05-10 17:20:00|897.56|880.46|899.06|881.96|899.49|882.39|897.56|880.46|24
1652203210000|2022-05-10 17:20:10|899.14|882.04|899.74|882.64|899.74|882.64|899.14|882.04|8
1652203220000|2022-05-10 17:20:20|899.83|882.73|900.07|882.97|900.29|883.19|899.83|882.73|13
1652203230000|2022-05-10 17:20:30|900.09|882.99|899.51|882.41|900.2|883.1|899.51|882.41|12
1652203240000|2022-05-10 17:20:40|899.58|882.48|898.06|880.96|899.58|882.48|897.89|880.79|25
1652203250000|2022-05-10 17:20:50|898.01|880.91|897.93|880.83|898.23|881.13|897.88|880.78|12
1652203260000|2022-05-10 17:21:00|897.94|880.84|896.21|879.11|897.94|880.84|896.21|879.11|12
1652203270000|2022-05-10 17:21:10|896.22|879.12|896.77|879.67|896.77|879.67|896.21|879.11|12
1652203280000|2022-05-10 17:21:20|896.73|879.63|897.51|880.41|897.51|880.41|896.3|879.2|20
1652203290000|2022-05-10 17:21:30|897.47|880.37|898.84|881.74|898.84|881.74|897.47|880.37|10
1652203300000|2022-05-10 17:21:40|898.89|881.79|899.98|882.88|900.11|883.01|898.89|881.79|22
1652203310000|2022-05-10 17:21:50|900.14|883.04|899.98|882.88|900.2|883.1|899.91|882.81|16
1652203320000|2022-05-10 17:22:00|899.91|882.81|900.43|883.33|900.45|883.35|899.91|882.81|9
1652203330000|2022-05-10 17:22:10|900.5|883.4|900.25|883.15|900.65|883.55|900.25|883.15|10
1652203340000|2022-05-10 17:22:20|900.3|883.2|900.93|883.83|900.98|883.88|900.3|883.2|8
1652203350000|2022-05-10 17:22:30|901.78|884.68|901.78|884.68|901.78|884.68|901.78|884.68|1
1652203360000|2022-05-10 17:22:40|901.8|884.7|901.13|884.03|901.8|884.7|901.12|884.02|21
1652203370000|2022-05-10 17:22:50|901.08|883.98|899.85|882.75|901.1|884|899.85|882.75|25
1652203380000|2022-05-10 17:23:00|899.74|882.64|900.51|883.41|900.71|883.61|899.74|882.64|26
1652203390000|2022-05-10 17:23:10|900.55|883.45|901.03|883.93|901.15|884.05|900.55|883.45|21
1652203400000|2022-05-10 17:23:20|901.11|884.01|900.17|883.07|901.11|884.01|900.17|883.07|20
1652203410000|2022-05-10 17:23:30|900.18|883.08|900.95|883.85|900.98|883.88|900.15|883.05|24
1652203420000|2022-05-10 17:23:40|900.98|883.88|901.09|883.99|901.47|884.37|900.92|883.82|24
1652203430000|2022-05-10 17:23:50|901.03|883.93|898.63|881.53|901.03|883.93|898.46|881.36|25
1652203440000|2022-05-10 17:24:00|898.61|881.51|898.68|881.58|898.96|881.86|898.17|881.07|27
1652203450000|2022-05-10 17:24:10|898.75|881.65|898.13|881.03|898.75|881.65|898.1|881|11
1652203460000|2022-05-10 17:24:20|898.05|880.95|899.38|882.28|899.42|882.32|898.05|880.95|17
1652203470000|2022-05-10 17:24:30|899.53|882.43|900.04|882.94|900.12|883.02|899.47|882.37|10
1652203480000|2022-05-10 17:24:40|900.02|882.92|900.34|883.24|900.42|883.32|899.87|882.77|23
1652203490000|2022-05-10 17:24:50|900.45|883.35|901.25|884.15|901.5|884.4|900.37|883.27|11
1652203500000|2022-05-10 17:25:00|901.26|884.16|902.25|885.15|902.29|885.19|901.16|884.06|14
1652203510000|2022-05-10 17:25:10|902.35|885.25|902.46|885.36|902.48|885.38|902.25|885.15|4
1652203520000|2022-05-10 17:25:20|902.27|885.17|902.97|885.87|902.97|885.87|902.27|885.17|3
1652203530000|2022-05-10 17:25:30|902.96|885.86|903.11|886.01|903.2|886.1|902.93|885.83|10
1652203540000|2022-05-10 17:25:40|903.12|886.02|904.22|887.12|904.73|887.63|902.97|885.87|27
1652203550000|2022-05-10 17:25:50|904.2|887.1|904.23|887.13|904.36|887.26|904.16|887.06|14
1652203560000|2022-05-10 17:26:00|904.24|887.14|903.19|886.09|904.24|887.14|903.19|886.09|23
1652203570000|2022-05-10 17:26:10|903.53|886.43|903.09|885.99|903.53|886.43|902.78|885.68|27
1652203580000|2022-05-10 17:26:20|902.92|885.82|903.09|885.99|903.15|886.05|902.91|885.81|9
1652203590000|2022-05-10 17:26:30|903.11|886.01|903.18|886.08|903.22|886.12|903.05|885.95|16
1652203600000|2022-05-10 17:26:40|903.17|886.07|904.01|886.91|904.01|886.91|903.08|885.98|20
1652203610000|2022-05-10 17:26:50|904.02|886.92|904.31|887.21|904.31|887.21|904.02|886.92|17
1652203620000|2022-05-10 17:27:00|904.71|887.61|904.45|887.35|905.09|887.99|904.37|887.27|26
1652203630000|2022-05-10 17:27:10|904.31|887.21|903.46|886.36|904.65|887.55|903.38|886.28|19
1652203640000|2022-05-10 17:27:20|903.45|886.35|903.87|886.77|903.87|886.77|903.42|886.32|25
1652203650000|2022-05-10 17:27:30|903.88|886.78|903.89|886.79|903.89|886.79|903.88|886.78|2
1652203660000|2022-05-10 17:27:40|903.98|886.88|903.9|886.8|903.98|886.88|903.9|886.8|2
1652203670000|2022-05-10 17:27:50|903.91|886.81|903.84|886.74|903.96|886.86|903.82|886.72|6
1652203680000|2022-05-10 17:28:00|903.85|886.75|903.69|886.59|904.05|886.95|903.59|886.49|13
1652203690000|2022-05-10 17:28:10|903.7|886.6|904.63|887.53|904.75|887.65|903.47|886.37|30
1652203700000|2022-05-10 17:28:20|904.64|887.54|904.54|887.44|904.68|887.58|904.13|887.03|16
1652203710000|2022-05-10 17:28:30|904.4|887.3|905.62|888.52|905.62|888.52|904.36|887.26|20
1652203720000|2022-05-10 17:28:40|905.45|888.35|905.77|888.67|905.88|888.78|905.11|888.01|28
1652203730000|2022-05-10 17:28:50|905.58|888.48|906.46|889.36|906.51|889.41|905.39|888.29|17
1652203740000|2022-05-10 17:29:00|906.45|889.35|906.38|889.28|906.58|889.48|906.38|889.28|16
1652203750000|2022-05-10 17:29:10|906.07|888.97|906.47|889.37|906.47|889.37|906.07|888.97|9
1652203760000|2022-05-10 17:29:20|906.4|889.3|906.82|889.72|906.97|889.87|906.33|889.23|18
1652203770000|2022-05-10 17:29:30|906.83|889.73|906.37|889.27|907.01|889.91|906.37|889.27|11
1652203780000|2022-05-10 17:29:40|906.25|889.15|906.79|889.69|907.05|889.95|906.25|889.15|19
1652203790000|2022-05-10 17:29:50|907.05|889.95|907.1|890|907.44|890.34|906.9|889.8|20
1652203800000|2022-05-10 17:30:00|907.15|890.05|907.02|889.92|907.43|890.33|907.01|889.91|14
1652203810000|2022-05-10 17:30:10|907.05|889.95|907.27|890.17|907.49|890.39|907.05|889.95|11
1652203820000|2022-05-10 17:30:20|907.38|890.28|907.15|890.05|907.38|890.28|907.12|890.02|11
1652203830000|2022-05-10 17:30:30|907.16|890.06|907.14|890.04|907.9|890.8|907.14|890.04|21
1652203840000|2022-05-10 17:30:40|907.07|889.97|907.49|890.39|907.55|890.45|907.05|889.95|23
1652203850000|2022-05-10 17:30:50|907.59|890.49|907.62|890.52|907.65|890.55|907.49|890.39|9
1652203860000|2022-05-10 17:31:00|907.7|890.6|908.57|891.47|908.57|891.47|907.11|890.01|30
1652203870000|2022-05-10 17:31:10|908.51|891.41|908.86|891.76|909.1|892|908.51|891.41|27
1652203880000|2022-05-10 17:31:20|908.87|891.77|909.47|892.37|909.53|892.43|908.87|891.77|13
1652203890000|2022-05-10 17:31:30|909.46|892.36|909.49|892.39|909.5|892.4|909.05|891.95|19
1652203900000|2022-05-10 17:31:40|909.51|892.41|909.6|892.5|909.6|892.5|909.51|892.41|2
1652203910000|2022-05-10 17:31:50|909.18|892.08|909.3|892.2|909.3|892.2|909.11|892.01|8
1652203920000|2022-05-10 17:32:00|909.31|892.21|909.11|892.01|909.63|892.53|909.11|892.01|13
1652203930000|2022-05-10 17:32:10|909.12|892.02|909|891.9|909.16|892.06|909|891.9|7
1652203940000|2022-05-10 17:32:20|908.95|891.85|909.01|891.91|909.01|891.91|908.95|891.85|13
1652203950000|2022-05-10 17:32:30|908.9|891.8|908.32|891.22|908.9|891.8|908.03|890.93|22
1652203960000|2022-05-10 17:32:40|908.33|891.23|908.93|891.83|909.05|891.95|908.33|891.23|17
1652203970000|2022-05-10 17:32:50|908.92|891.82|909.47|892.37|909.47|892.37|908.88|891.78|18
1652203980000|2022-05-10 17:33:00|909.48|892.38|909.56|892.46|909.78|892.68|909.48|892.38|10
1652203990000|2022-05-10 17:33:10|909.57|892.47|909.61|892.51|909.77|892.67|909.53|892.43|9
1652204000000|2022-05-10 17:33:20|909.64|892.54|910.37|893.27|910.37|893.27|909.64|892.54|17
1652204010000|2022-05-10 17:33:30|910.3|893.2|910.12|893.02|910.3|893.2|910.12|893.02|15
1652204020000|2022-05-10 17:33:40|910.19|893.09|910.1|893|910.61|893.51|910.06|892.96|22
1652204030000|2022-05-10 17:33:50|909.99|892.89|909.87|892.77|910.02|892.92|909.7|892.6|13
1652204040000|2022-05-10 17:34:00|909.86|892.76|910.62|893.52|910.62|893.52|909.53|892.43|25
1652204050000|2022-05-10 17:34:10|910.64|893.54|910.78|893.68|910.83|893.73|910.48|893.38|15
1652204060000|2022-05-10 17:34:20|910.77|893.67|910.92|893.82|911.06|893.96|910.77|893.67|9
1652204070000|2022-05-10 17:34:30|910.96|893.86|910.87|893.77|910.96|893.86|910.83|893.73|6
1652204080000|2022-05-10 17:34:40|910.83|893.73|910.85|893.75|911.5|894.4|910.81|893.71|17
1652204090000|2022-05-10 17:34:50|910.82|893.72|910.93|893.83|910.93|893.83|910.82|893.72|11
1652204100000|2022-05-10 17:35:00|910.96|893.86|912.22|895.12|912.37|895.27|910.96|893.86|19
1652204110000|2022-05-10 17:35:10|912.27|895.17|911.6|894.5|912.27|895.17|911.59|894.49|13
1652204120000|2022-05-10 17:35:20|911.73|894.63|912.64|895.54|912.73|895.63|911.34|894.24|26
1652204130000|2022-05-10 17:35:30|912.67|895.57|913.7|896.6|914.01|896.91|912.67|895.57|24
1652204140000|2022-05-10 17:35:40|913.69|896.59|913.7|896.6|913.81|896.71|913.37|896.27|17
1652204150000|2022-05-10 17:35:50|914.02|896.92|914.42|897.32|915.49|898.39|914.02|896.92|24
1652204160000|2022-05-10 17:36:00|914.85|897.75|915.04|897.94|915.1|898|914.55|897.45|27
1652204170000|2022-05-10 17:36:10|915.09|897.99|915.36|898.26|915.55|898.45|914.89|897.79|21
1652204180000|2022-05-10 17:36:20|915.41|898.31|916.11|899.01|916.25|899.15|915.36|898.26|17
1652204190000|2022-05-10 17:36:30|916.09|898.99|916.8|899.7|916.8|899.7|916.04|898.94|16
1652204200000|2022-05-10 17:36:40|916.84|899.74|917.05|899.95|917.06|899.96|916.41|899.31|12
1652204210000|2022-05-10 17:36:50|917.03|899.93|916.3|899.2|917.03|899.93|916.26|899.16|6
1652204220000|2022-05-10 17:37:00|916.32|899.22|916.35|899.25|916.42|899.32|915.47|898.37|19
1652204230000|2022-05-10 17:37:10|916.34|899.24|916|898.9|916.35|899.25|915.89|898.79|15
1652204240000|2022-05-10 17:37:20|916.2|899.1|916.21|899.11|916.23|899.13|916.08|898.98|8
1652204250000|2022-05-10 17:37:30|916.31|899.21|918.58|901.48|918.64|901.54|916.31|899.21|36
1652204260000|2022-05-10 17:37:40|918.65|901.55|919.47|902.37|919.97|902.87|918.65|901.55|22
1652204270000|2022-05-10 17:37:50|919.26|902.16|918.02|900.92|919.26|902.16|917.99|900.89|23
1652204280000|2022-05-10 17:38:00|917.98|900.88|918.4|901.3|918.66|901.56|917.96|900.86|21
1652204290000|2022-05-10 17:38:10|918.48|901.38|917.82|900.72|918.48|901.38|917.82|900.72|11
1652204300000|2022-05-10 17:38:20|917.84|900.74|918.07|900.97|918.07|900.97|917.15|900.05|20
1652204310000|2022-05-10 17:38:30|918.05|900.95|918.03|900.93|918.05|900.95|917.92|900.82|10
1652204320000|2022-05-10 17:38:40|918.02|900.92|916.95|899.85|918.05|900.95|916.81|899.71|19
1652204330000|2022-05-10 17:38:50|916.96|899.86|917.1|900|917.16|900.06|916.96|899.86|17
1652204340000|2022-05-10 17:39:00|917.05|899.95|916.73|899.63|917.17|900.07|916.73|899.63|15
1652204350000|2022-05-10 17:39:10|916.76|899.66|916.29|899.19|916.76|899.66|916.07|898.97|14
1652204360000|2022-05-10 17:39:20|916.28|899.18|916.12|899.02|916.34|899.24|915.94|898.84|11
1652204370000|2022-05-10 17:39:30|915.93|898.83|915.21|898.11|915.93|898.83|915.21|898.11|17
1652204380000|2022-05-10 17:39:40|915.22|898.12|914.78|897.68|915.22|898.12|914.36|897.26|25
1652204390000|2022-05-10 17:39:50|914.77|897.67|914.88|897.78|914.88|897.78|914.76|897.66|9
1652204400000|2022-05-10 17:40:00|914.89|897.79|914.52|897.42|915.43|898.33|914.44|897.34|27
1652204410000|2022-05-10 17:40:10|914.43|897.33|914.69|897.59|914.69|897.59|914.04|896.94|14
1652204420000|2022-05-10 17:40:20|914.64|897.54|915.95|898.85|915.95|898.85|914.64|897.54|19
1652204430000|2022-05-10 17:40:30|915.97|898.87|916.49|899.39|916.71|899.61|915.74|898.64|15
1652204440000|2022-05-10 17:40:40|916.47|899.37|917.36|900.26|917.64|900.54|916.47|899.37|23
1652204450000|2022-05-10 17:40:50|917.51|900.41|918.18|901.08|918.33|901.23|917.51|900.41|19
1652204460000|2022-05-10 17:41:00|918.2|901.1|918|900.9|918.87|901.77|918|900.9|15
1652204470000|2022-05-10 17:41:10|918.02|900.92|917.45|900.35|918.02|900.92|917.35|900.25|17
1652204480000|2022-05-10 17:41:20|917.41|900.31|916.24|899.14|917.41|900.31|916.17|899.07|25
1652204490000|2022-05-10 17:41:30|916.32|899.22|917.23|900.13|917.24|900.14|916.31|899.21|19
1652204500000|2022-05-10 17:41:40|917.31|900.21|918.01|900.91|918.08|900.98|917.26|900.16|15
1652204510000|2022-05-10 17:41:50|918|900.9|917.99|900.89|918.08|900.98|917.99|900.89|6
1652204520000|2022-05-10 17:42:00|918.01|900.91|918.19|901.09|919.06|901.96|918.01|900.91|17
1652204530000|2022-05-10 17:42:10|918.13|901.03|918.18|901.08|918.21|901.11|918.07|900.97|14
1652204540000|2022-05-10 17:42:20|918.19|901.09|917.48|900.38|918.19|901.09|917.48|900.38|13
1652204550000|2022-05-10 17:42:30|917.49|900.39|917.1|900|917.49|900.39|917.1|900|3
1652204560000|2022-05-10 17:42:40|917.13|900.03|917.79|900.69|917.79|900.69|916.93|899.83|17
1652204570000|2022-05-10 17:42:50|917.83|900.73|917.93|900.83|918.11|901.01|917.82|900.72|7
1652204580000|2022-05-10 17:43:00|917.91|900.81|917.9|900.8|917.92|900.82|917.39|900.29|17
1652204590000|2022-05-10 17:43:10|917.93|900.83|917.95|900.85|917.96|900.86|917.88|900.78|12
1652204600000|2022-05-10 17:43:20|917.82|900.72|917.14|900.04|917.96|900.86|917.12|900.02|10
1652204610000|2022-05-10 17:43:30|917.12|900.02|916.06|898.96|917.12|900.02|915.84|898.74|22
1652204620000|2022-05-10 17:43:40|915.92|898.82|914.8|897.7|915.92|898.82|914.8|897.7|17
1652204630000|2022-05-10 17:43:50|914.84|897.74|915.75|898.65|915.75|898.65|914.84|897.74|17
1652204640000|2022-05-10 17:44:00|915.78|898.68|915.27|898.17|915.78|898.68|915.11|898.01|27
1652204650000|2022-05-10 17:44:10|915.29|898.19|915.06|897.96|915.57|898.47|915.06|897.96|25
1652204660000|2022-05-10 17:44:20|914.91|897.81|915.68|898.58|915.73|898.63|914.91|897.81|27
1652204670000|2022-05-10 17:44:30|915.73|898.63|915.22|898.12|915.73|898.63|915.22|898.12|10
1652204680000|2022-05-10 17:44:40|915.25|898.15|915.23|898.13|915.29|898.19|915.11|898.01|9
1652204690000|2022-05-10 17:44:50|915.21|898.11|915.43|898.33|915.48|898.38|915.01|897.91|14
1652204700000|2022-05-10 17:45:00|915.34|898.24|915.94|898.84|916.05|898.95|915.34|898.24|17
1652204710000|2022-05-10 17:45:10|915.96|898.86|916.66|899.56|916.66|899.56|915.96|898.86|12
1652204720000|2022-05-10 17:45:20|916.62|899.52|916.18|899.08|916.66|899.56|916.16|899.06|9
1652204730000|2022-05-10 17:45:30|916.17|899.07|916.14|899.04|916.17|899.07|916.03|898.93|7
1652204740000|2022-05-10 17:45:40|916.13|899.03|916.52|899.42|916.54|899.44|916.13|899.03|7
1652204750000|2022-05-10 17:45:50|916.51|899.41|915.75|898.65|916.51|899.41|915.66|898.56|26
1652204760000|2022-05-10 17:46:00|915.77|898.67|915.81|898.71|915.81|898.71|915.42|898.32|21
1652204770000|2022-05-10 17:46:10|915.76|898.66|916.7|899.6|916.7|899.6|915.74|898.64|18
1652204780000|2022-05-10 17:46:20|916.68|899.58|916.06|898.96|916.68|899.58|916.06|898.96|11
1652204790000|2022-05-10 17:46:30|916.05|898.95|916.03|898.93|916.05|898.95|915.98|898.88|9
1652204800000|2022-05-10 17:46:40|915.98|898.88|916.29|899.19|916.45|899.35|915.95|898.85|17
1652204810000|2022-05-10 17:46:50|916.23|899.13|916.88|899.78|916.88|899.78|916.23|899.13|9
1652204820000|2022-05-10 17:47:00|916.86|899.76|917.12|900.02|917.12|900.02|916.69|899.59|15
1652204830000|2022-05-10 17:47:10|917.25|900.15|917.53|900.43|917.53|900.43|917.03|899.93|16
1652204840000|2022-05-10 17:47:20|917.54|900.44|917.53|900.43|917.55|900.45|917.42|900.32|7
1652204850000|2022-05-10 17:47:30|917.89|900.79|918.91|901.81|918.92|901.82|917.89|900.79|22
1652204860000|2022-05-10 17:47:40|918.84|901.74|919.32|902.22|919.48|902.38|918.8|901.7|10
1652204870000|2022-05-10 17:47:50|919.59|902.49|919.69|902.59|919.71|902.61|919.53|902.43|10
1652204880000|2022-05-10 17:48:00|919.72|902.62|919.53|902.43|919.74|902.64|919.22|902.12|16
1652204890000|2022-05-10 17:48:10|919.54|902.44|919.27|902.17|919.8|902.7|919.23|902.13|19
1652204900000|2022-05-10 17:48:20|919.31|902.21|918.87|901.77|919.31|902.21|918.87|901.77|10
1652204910000|2022-05-10 17:48:30|918.81|901.71|918.26|901.16|918.99|901.89|918.26|901.16|22
1652204920000|2022-05-10 17:48:40|918.24|901.14|918.23|901.13|918.27|901.17|918.21|901.11|9
1652204930000|2022-05-10 17:48:50|918.22|901.12|918|900.9|918.24|901.14|917.51|900.41|20
1652204940000|2022-05-10 17:49:00|917.87|900.77|918.72|901.62|918.72|901.62|917.81|900.71|17
1652204950000|2022-05-10 17:49:10|918.73|901.63|918.78|901.68|918.85|901.75|918.57|901.47|10
1652204960000|2022-05-10 17:49:20|918.81|901.71|918.77|901.67|918.82|901.72|918.77|901.67|7
1652204970000|2022-05-10 17:49:30|918.78|901.68|918.77|901.67|918.81|901.71|918.74|901.64|7
1652204980000|2022-05-10 17:49:40|918.7|901.6|918.66|901.56|918.71|901.61|918.66|901.56|3
1652204990000|2022-05-10 17:49:50|918.7|901.6|918.97|901.87|918.97|901.87|918.66|901.56|11
1652205000000|2022-05-10 17:50:00|918.99|901.89|919.62|902.52|920.12|903.02|918.99|901.89|19
1652205010000|2022-05-10 17:50:10|919.51|902.41|918.8|901.7|919.51|902.41|918.8|901.7|14
1652205020000|2022-05-10 17:50:20|918.9|901.8|918.46|901.36|918.9|901.8|918.46|901.36|9
1652205030000|2022-05-10 17:50:30|918.44|901.34|917.24|900.14|918.44|901.34|917.15|900.05|17
1652205040000|2022-05-10 17:50:40|917.18|900.08|917.36|900.26|917.41|900.31|917.18|900.08|13
1652205050000|2022-05-10 17:50:50|917.37|900.27|917.08|899.98|917.6|900.5|917.08|899.98|14
1652205060000|2022-05-10 17:51:00|917.1|900|917.81|900.71|917.82|900.72|917.03|899.93|15
1652205070000|2022-05-10 17:51:10|917.84|900.74|917.53|900.43|917.89|900.79|917.24|900.14|13
1652205080000|2022-05-10 17:51:20|917.46|900.36|916.64|899.54|917.46|900.36|916.59|899.49|15
1652205090000|2022-05-10 17:51:30|916.27|899.17|915.47|898.37|916.7|899.6|915.47|898.37|23
1652205100000|2022-05-10 17:51:40|915.58|898.48|914.65|897.55|915.72|898.62|914.65|897.55|16
1652205110000|2022-05-10 17:51:50|914.7|897.6|914.94|897.84|914.94|897.84|914.5|897.4|19
1652205120000|2022-05-10 17:52:00|914.9|897.8|914.69|897.59|914.91|897.81|914.61|897.51|10
1652205130000|2022-05-10 17:52:10|914.68|897.58|914.87|897.77|915.08|897.98|914.58|897.48|15
1652205140000|2022-05-10 17:52:20|914.89|897.79|914.51|897.41|914.99|897.89|914.51|897.41|18
1652205150000|2022-05-10 17:52:30|914.46|897.36|913.82|896.72|914.46|897.36|913.82|896.72|12
1652205160000|2022-05-10 17:52:40|913.79|896.69|913.38|896.28|913.83|896.73|913.34|896.24|15
1652205170000|2022-05-10 17:52:50|913.34|896.24|913.94|896.84|913.94|896.84|913.34|896.24|16
1652205180000|2022-05-10 17:53:00|913.95|896.85|915.11|898.01|915.11|898.01|913.87|896.77|15
1652205190000|2022-05-10 17:53:10|915.1|898|916.69|899.59|916.69|899.59|915.09|897.99|24
1652205200000|2022-05-10 17:53:20|916.97|899.87|917.31|900.21|917.69|900.59|916.92|899.82|22
1652205210000|2022-05-10 17:53:30|917.32|900.22|917.2|900.1|917.38|900.28|916.89|899.79|11
1652205220000|2022-05-10 17:53:40|917.05|899.95|916.53|899.43|917.37|900.27|916.53|899.43|22
1652205230000|2022-05-10 17:53:50|916.57|899.47|916.9|899.8|916.9|899.8|916.39|899.29|10
1652205240000|2022-05-10 17:54:00|916.89|899.79|917.05|899.95|917.41|900.31|916.89|899.79|16
1652205250000|2022-05-10 17:54:10|917.07|899.97|916.96|899.86|917.07|899.97|916.96|899.86|5
1652205260000|2022-05-10 17:54:20|916.95|899.85|916.27|899.17|917.06|899.96|916.22|899.12|18
1652205270000|2022-05-10 17:54:30|916.3|899.2|916.58|899.48|916.58|899.48|916.21|899.11|14
1652205280000|2022-05-10 17:54:40|916.55|899.45|916.76|899.66|916.77|899.67|916.54|899.44|12
1652205290000|2022-05-10 17:54:50|916.77|899.67|916.77|899.67|916.93|899.83|916.76|899.66|9
1652205300000|2022-05-10 17:55:00|916.79|899.69|915.81|898.71|916.94|899.84|915.75|898.65|22
1652205310000|2022-05-10 17:55:10|915.74|898.64|914.2|897.1|915.82|898.72|914.08|896.98|19
1652205320000|2022-05-10 17:55:20|914.21|897.11|914.18|897.08|914.28|897.18|914.08|896.98|15
1652205330000|2022-05-10 17:55:30|914.15|897.05|914.78|897.68|914.78|897.68|914.15|897.05|7
1652205340000|2022-05-10 17:55:40|914.79|897.69|914.95|897.85|914.95|897.85|914.78|897.68|7
1652205350000|2022-05-10 17:55:50|914.91|897.81|914.59|897.49|914.95|897.85|914.19|897.09|19
1652205360000|2022-05-10 17:56:00|914.7|897.6|914.19|897.09|914.7|897.6|914.15|897.05|15
1652205370000|2022-05-10 17:56:10|914.18|897.08|914.36|897.26|914.36|897.26|914.07|896.97|16
1652205380000|2022-05-10 17:56:20|914.35|897.25|914.9|897.8|914.9|897.8|914.13|897.03|8
1652205390000|2022-05-10 17:56:30|915|897.9|915.05|897.95|915.39|898.29|915|897.9|16
1652205400000|2022-05-10 17:56:40|915.09|897.99|915.82|898.72|915.82|898.72|915.02|897.92|10
1652205410000|2022-05-10 17:56:50|915.65|898.55|915.98|898.88|915.98|898.88|915.65|898.55|8
1652205420000|2022-05-10 17:57:00|915.95|898.85|914.91|897.81|915.98|898.88|914.91|897.81|13
1652205430000|2022-05-10 17:57:10|914.69|897.59|914.02|896.92|914.69|897.59|913.97|896.87|15
1652205440000|2022-05-10 17:57:20|914.01|896.91|914.03|896.93|914.03|896.93|913.97|896.87|7
1652205450000|2022-05-10 17:57:30|914.01|896.91|913.99|896.89|914.02|896.92|913.97|896.87|7
1652205460000|2022-05-10 17:57:40|914.01|896.91|914.08|896.98|914.42|897.32|914.01|896.91|11
1652205470000|2022-05-10 17:57:50|914.11|897.01|913.25|896.15|914.11|897.01|913.25|896.15|16
1652205480000|2022-05-10 17:58:00|913.24|896.14|913.29|896.19|913.3|896.2|913.19|896.09|11
1652205490000|2022-05-10 17:58:10|913.3|896.2|913.89|896.79|913.89|896.79|913.2|896.1|11
1652205500000|2022-05-10 17:58:20|913.87|896.77|913.85|896.75|913.87|896.77|913.84|896.74|6
1652205510000|2022-05-10 17:58:30|913.93|896.83|914|896.9|914|896.9|913.92|896.82|6
1652205520000|2022-05-10 17:58:40|913.96|896.86|913.97|896.87|913.97|896.87|913.93|896.83|6
1652205530000|2022-05-10 17:58:50|913.94|896.84|914.44|897.34|914.49|897.39|913.94|896.84|17
1652205540000|2022-05-10 17:59:00|914.28|897.18|914.12|897.02|914.99|897.89|914.12|897.02|23
1652205550000|2022-05-10 17:59:10|914.15|897.05|913.57|896.47|914.16|897.06|913.4|896.3|20
1652205560000|2022-05-10 17:59:20|913.8|896.7|914.02|896.92|914.02|896.92|913.51|896.41|10
1652205570000|2022-05-10 17:59:30|914.01|896.91|914.01|896.91|914.33|897.23|913.99|896.89|14
1652205580000|2022-05-10 17:59:40|914.02|896.92|914.42|897.32|914.42|897.32|913.99|896.89|8
1652205590000|2022-05-10 17:59:50|914.44|897.34|915.04|897.94|915.06|897.96|914.41|897.31|16
1652205600000|2022-05-10 18:00:00|915.28|898.18|914.87|897.77|915.48|898.38|914.87|897.77|26
1652205610000|2022-05-10 18:00:10|914.82|897.72|914.68|897.58|914.87|897.77|914.09|896.99|10
1652205620000|2022-05-10 18:00:20|914.62|897.52|912.97|895.87|914.62|897.52|912.87|895.77|16
1652205630000|2022-05-10 18:00:30|912.96|895.86|912.91|895.81|913.14|896.04|912.75|895.65|19
1652205640000|2022-05-10 18:00:40|912.96|895.86|913.88|896.78|913.96|896.86|912.96|895.86|22
1652205650000|2022-05-10 18:00:50|913.9|896.8|913|895.9|913.9|896.8|912.93|895.83|20
1652205660000|2022-05-10 18:01:00|913.01|895.91|911.08|893.98|913.04|895.94|911.08|893.98|26
1652205670000|2022-05-10 18:01:10|911.26|894.16|911.51|894.41|911.51|894.41|911.08|893.98|15
1652205680000|2022-05-10 18:01:20|911.6|894.5|911.26|894.16|911.81|894.71|911.26|894.16|22
1652205690000|2022-05-10 18:01:30|911.27|894.17|910.15|893.05|911.27|894.17|909.88|892.78|20
1652205700000|2022-05-10 18:01:40|910.1|893|910.13|893.03|910.13|893.03|910.1|893|3
1652205710000|2022-05-10 18:01:50|910.12|893.02|910.14|893.04|910.2|893.1|910.1|893|11
1652205720000|2022-05-10 18:02:00|909.92|892.82|910.62|893.52|910.62|893.52|909.92|892.82|17
1652205730000|2022-05-10 18:02:10|910.74|893.64|910.88|893.78|910.88|893.78|910.72|893.62|15
1652205740000|2022-05-10 18:02:20|910.84|893.74|910.35|893.25|910.84|893.74|910.35|893.25|8
1652205750000|2022-05-10 18:02:30|910.28|893.18|910.61|893.51|910.64|893.54|910.28|893.18|9
1652205760000|2022-05-10 18:02:40|910.58|893.48|911.03|893.93|911.03|893.93|910.58|893.48|10
1652205770000|2022-05-10 18:02:50|911.15|894.05|911.92|894.82|911.99|894.89|911.15|894.05|23
1652205780000|2022-05-10 18:03:00|911.94|894.84|912.08|894.98|912.08|894.98|911.9|894.8|8
1652205790000|2022-05-10 18:03:10|912.05|894.95|912.31|895.21|912.32|895.22|912.05|894.95|4
1652205800000|2022-05-10 18:03:20|912.4|895.3|912.05|894.95|912.4|895.3|912.05|894.95|3
1652205810000|2022-05-10 18:03:30|912.03|894.93|911.19|894.09|912.05|894.95|911.17|894.07|15
1652205820000|2022-05-10 18:03:40|911.26|894.16|911.27|894.17|911.27|894.17|911.26|894.16|2
1652205830000|2022-05-10 18:03:50|911.28|894.18|911.77|894.67|911.87|894.77|911.28|894.18|14
1652205840000|2022-05-10 18:04:00|911.76|894.66|911.92|894.82|911.92|894.82|911.76|894.66|12
1652205850000|2022-05-10 18:04:10|912.06|894.96|911.39|894.29|912.06|894.96|911.39|894.29|14
1652205860000|2022-05-10 18:04:20|911.38|894.28|911.22|894.12|911.4|894.3|911.22|894.12|7
1652205870000|2022-05-10 18:04:30|911.2|894.1|910.76|893.66|911.2|894.1|910.41|893.31|22
1652205880000|2022-05-10 18:04:40|910.8|893.7|910.93|893.83|910.93|893.83|910.53|893.43|14
1652205890000|2022-05-10 18:04:50|911.06|893.96|910.35|893.25|911.08|893.98|910.35|893.25|14
1652205900000|2022-05-10 18:05:00|910.36|893.26|910.86|893.76|910.86|893.76|910.36|893.26|17
1652205910000|2022-05-10 18:05:10|910.95|893.85|910.09|892.99|910.95|893.85|910.08|892.98|16
1652205920000|2022-05-10 18:05:20|910.16|893.06|910.57|893.47|910.62|893.52|910.16|893.06|7
1652205930000|2022-05-10 18:05:30|910.55|893.45|910.1|893|910.56|893.46|910.09|892.99|9
1652205940000|2022-05-10 18:05:40|910.07|892.97|909.07|891.97|910.07|892.97|909|891.9|20
1652205950000|2022-05-10 18:05:50|908.98|891.88|908.37|891.27|908.98|891.88|908.18|891.08|12
1652205960000|2022-05-10 18:06:00|908.16|891.06|908.16|891.06|908.16|891.06|908.13|891.03|5
1652205970000|2022-05-10 18:06:10|908.15|891.05|907.69|890.59|908.36|891.26|907.31|890.21|22
1652205980000|2022-05-10 18:06:20|907.68|890.58|907.5|890.4|907.95|890.85|907.5|890.4|21
1652205990000|2022-05-10 18:06:30|907.4|890.3|906.03|888.93|907.4|890.3|906.03|888.93|18
1652206000000|2022-05-10 18:06:40|906.12|889.02|906.05|888.95|906.46|889.36|906.04|888.94|15
1652206010000|2022-05-10 18:06:50|906.06|888.96|906.41|889.31|906.51|889.41|906.06|888.96|18
1652206020000|2022-05-10 18:07:00|906.64|889.54|906.62|889.52|906.74|889.64|906.6|889.5|10
1652206030000|2022-05-10 18:07:10|906.6|889.5|906.47|889.37|906.62|889.52|906.47|889.37|8
1652206040000|2022-05-10 18:07:20|906.67|889.57|906.52|889.42|906.73|889.63|906.51|889.41|10
1652206050000|2022-05-10 18:07:30|906.51|889.41|906.4|889.3|906.51|889.41|906.06|888.96|18
1652206060000|2022-05-10 18:07:40|906.36|889.26|906.39|889.29|906.43|889.33|906.36|889.26|5
1652206070000|2022-05-10 18:07:50|906.56|889.46|906.48|889.38|906.56|889.46|906.45|889.35|3
1652206080000|2022-05-10 18:08:00|906.5|889.4|906.11|889.01|906.56|889.46|906.11|889.01|10
1652206090000|2022-05-10 18:08:10|906.12|889.02|906.57|889.47|906.64|889.54|906.12|889.02|13
1652206100000|2022-05-10 18:08:20|906.62|889.52|907.64|890.54|907.64|890.54|906.61|889.51|18
1652206110000|2022-05-10 18:08:30|907.54|890.44|907.87|890.77|907.87|890.77|907.54|890.44|17
1652206120000|2022-05-10 18:08:40|907.85|890.75|907.82|890.72|907.94|890.84|907.82|890.72|12
1652206130000|2022-05-10 18:08:50|907.84|890.74|907.13|890.03|907.84|890.74|907.11|890.01|13
1652206140000|2022-05-10 18:09:00|907.14|890.04|907.05|889.95|907.14|890.04|907.04|889.94|14
1652206150000|2022-05-10 18:09:10|907.06|889.96|907.88|890.78|907.88|890.78|907.04|889.94|16
1652206160000|2022-05-10 18:09:20|907.89|890.79|908.34|891.24|908.41|891.31|907.69|890.59|10
1652206170000|2022-05-10 18:09:30|908.81|891.71|908.22|891.12|908.81|891.71|908.21|891.11|11
1652206180000|2022-05-10 18:09:40|908.23|891.13|908.18|891.08|908.44|891.34|908.18|891.08|16
1652206190000|2022-05-10 18:09:50|908.14|891.04|907.16|890.06|908.15|891.05|907.16|890.06|22
1652206200000|2022-05-10 18:10:00|907.1|890|907.47|890.37|907.47|890.37|907.09|889.99|14
1652206210000|2022-05-10 18:10:10|907.46|890.36|908.02|890.92|908.02|890.92|907.42|890.32|8
1652206220000|2022-05-10 18:10:20|908.03|890.93|907.94|890.84|908.06|890.96|907.84|890.74|19
1652206230000|2022-05-10 18:10:30|907.95|890.85|907.85|890.75|908.02|890.92|907.73|890.63|9
1652206240000|2022-05-10 18:10:40|907.86|890.76|908.23|891.13|908.46|891.36|907.7|890.6|18
1652206250000|2022-05-10 18:10:50|908.26|891.16|908.1|891|908.34|891.24|908.06|890.96|18
1652206260000|2022-05-10 18:11:00|908.08|890.98|907.28|890.18|908.11|891.01|907.27|890.17|14
1652206270000|2022-05-10 18:11:10|907.29|890.19|907.91|890.81|907.94|890.84|907.29|890.19|11
1652206280000|2022-05-10 18:11:20|907.9|890.8|908.04|890.94|908.05|890.95|907.87|890.77|16
1652206290000|2022-05-10 18:11:30|908.05|890.95|908.01|890.91|908.05|890.95|908.01|890.91|8
1652206300000|2022-05-10 18:11:40|907.97|890.87|908.01|890.91|908.44|891.34|907.97|890.87|22
1652206310000|2022-05-10 18:11:50|907.99|890.89|908.06|890.96|908.06|890.96|907.94|890.84|15
1652206320000|2022-05-10 18:12:00|908.04|890.94|908.35|891.25|908.35|891.25|908.03|890.93|16
1652206330000|2022-05-10 18:12:10|908.49|891.39|908.09|890.99|908.49|891.39|908.05|890.95|9
1652206340000|2022-05-10 18:12:20|908.01|890.91|908.01|890.91|908.01|890.91|908.01|890.91|1
1652206350000|2022-05-10 18:12:30|907.94|890.84|907.39|890.29|908|890.9|907.3|890.2|18
1652206360000|2022-05-10 18:12:40|907.52|890.42|908.04|890.94|908.11|891.01|907.49|890.39|16
1652206370000|2022-05-10 18:12:50|908|890.9|907.54|890.44|908.07|890.97|907.52|890.42|17
1652206380000|2022-05-10 18:13:00|907.47|890.37|907.14|890.04|907.49|890.39|907.12|890.02|16
1652206390000|2022-05-10 18:13:10|907.12|890.02|906.87|889.77|907.61|890.51|906.86|889.76|16
1652206400000|2022-05-10 18:13:20|906.81|889.71|906.49|889.39|906.81|889.71|906.41|889.31|8
1652206410000|2022-05-10 18:13:30|906.5|889.4|906.76|889.66|906.9|889.8|906.5|889.4|13
1652206420000|2022-05-10 18:13:40|906.63|889.53|907.15|890.05|907.2|890.1|906.63|889.53|10
1652206430000|2022-05-10 18:13:50|907.39|890.29|907.59|890.49|907.61|890.51|907.39|890.29|8
1652206440000|2022-05-10 18:14:00|907.75|890.65|908.54|891.44|908.94|891.84|907.75|890.65|20
1652206450000|2022-05-10 18:14:10|908.49|891.39|909.27|892.17|909.27|892.17|908.39|891.29|10
1652206460000|2022-05-10 18:14:20|909.28|892.18|909.76|892.66|909.76|892.66|909.18|892.08|12
1652206470000|2022-05-10 18:14:30|909.63|892.53|910|892.9|910.1|893|909.63|892.53|20
1652206480000|2022-05-10 18:14:40|910.1|893|911.03|893.93|911.15|894.05|910|892.9|26
1652206490000|2022-05-10 18:14:50|911.04|893.94|911.45|894.35|911.45|894.35|910.85|893.75|30
1652206500000|2022-05-10 18:15:00|911.31|894.21|910.12|893.02|911.31|894.21|910.06|892.96|26
1652206510000|2022-05-10 18:15:10|910.15|893.05|909.42|892.32|910.18|893.08|909.36|892.26|15
1652206520000|2022-05-10 18:15:20|909.46|892.36|908.19|891.09|909.46|892.36|908.19|891.09|16
1652206530000|2022-05-10 18:15:30|908.18|891.08|906.79|889.69|908.25|891.15|906.6|889.5|17
1652206540000|2022-05-10 18:15:40|906.51|889.41|905.89|888.79|906.51|889.41|905.83|888.73|9
1652206550000|2022-05-10 18:15:50|905.92|888.82|905.97|888.87|905.97|888.87|905.89|888.79|4
1652206560000|2022-05-10 18:16:00|905.8|888.7|904.23|887.13|905.91|888.81|904.1|887|16
1652206570000|2022-05-10 18:16:10|903.21|886.11|901.4|884.3|903.21|886.11|901.4|884.3|22
1652206580000|2022-05-10 18:16:20|901.43|884.33|900.2|883.1|901.46|884.36|900.16|883.06|16
1652206590000|2022-05-10 18:16:30|900.16|883.06|899.68|882.58|900.2|883.1|899.17|882.07|24
1652206600000|2022-05-10 18:16:40|899.7|882.6|899.85|882.75|900.2|883.1|899.69|882.59|17
1652206610000|2022-05-10 18:16:50|899.78|882.68|898.88|881.78|900.05|882.95|898.18|881.08|14
1652206620000|2022-05-10 18:17:00|898.82|881.72|897.87|880.77|899.04|881.94|897.82|880.72|29
1652206630000|2022-05-10 18:17:10|897.85|880.75|897.73|880.63|898.16|881.06|897.72|880.62|20
1652206640000|2022-05-10 18:17:20|897.83|880.73|897.27|880.17|897.83|880.73|897.27|880.17|17
1652206650000|2022-05-10 18:17:30|897.31|880.21|898.15|881.05|898.38|881.28|897.17|880.07|18
1652206660000|2022-05-10 18:17:40|898.16|881.06|898.3|881.2|898.54|881.44|897.85|880.75|24
1652206670000|2022-05-10 18:17:50|898.36|881.26|899.55|882.45|899.6|882.5|898.24|881.14|22
1652206680000|2022-05-10 18:18:00|899.29|882.19|900.19|883.09|900.24|883.14|899.12|882.02|21
1652206690000|2022-05-10 18:18:10|900.69|883.59|900.3|883.2|900.78|883.68|900.3|883.2|18
1652206700000|2022-05-10 18:18:20|900.41|883.31|900.7|883.6|900.81|883.71|900.41|883.31|15
1652206710000|2022-05-10 18:18:30|900.64|883.54|902.58|885.48|902.58|885.48|900.64|883.54|15
1652206720000|2022-05-10 18:18:40|902.69|885.59|904.89|887.79|904.89|887.79|902.59|885.49|15
1652206730000|2022-05-10 18:18:50|904.93|887.83|905.91|888.81|906.06|888.96|904.7|887.6|31
1652206740000|2022-05-10 18:19:00|906.11|889.01|906.97|889.87|907.05|889.95|906.11|889.01|23
1652206750000|2022-05-10 18:19:10|906.99|889.89|906.93|889.83|906.99|889.89|906.3|889.2|17
1652206760000|2022-05-10 18:19:20|906.92|889.82|907.59|890.49|907.59|890.49|906.55|889.45|30
1652206770000|2022-05-10 18:19:30|907.61|890.51|907.04|889.94|907.66|890.56|907.03|889.93|21
1652206780000|2022-05-10 18:19:40|907.1|890|906.82|889.72|907.17|890.07|906.57|889.47|22
1652206790000|2022-05-10 18:19:50|906.92|889.82|906.13|889.03|906.92|889.82|905.91|888.81|22
1652206800000|2022-05-10 18:20:00|906.22|889.12|904.38|887.28|906.23|889.13|904.15|887.05|34
1652206810000|2022-05-10 18:20:10|904.33|887.23|904.61|887.51|904.61|887.51|903.69|886.59|22
1652206820000|2022-05-10 18:20:20|904.52|887.42|904.43|887.33|904.6|887.5|904.3|887.2|27
1652206830000|2022-05-10 18:20:30|904.51|887.41|905.96|888.86|906.05|888.95|904.51|887.41|24
1652206840000|2022-05-10 18:20:40|905.88|888.78|905.31|888.21|906.08|888.98|905.26|888.16|32
1652206850000|2022-05-10 18:20:50|905.21|888.11|904.98|887.88|905.31|888.21|904.95|887.85|13
1652206860000|2022-05-10 18:21:00|904.99|887.89|905.03|887.93|905.52|888.42|904.99|887.89|18
1652206870000|2022-05-10 18:21:10|905.01|887.91|905.02|887.92|905.09|887.99|905.01|887.91|6
1652206880000|2022-05-10 18:21:20|905.03|887.93|905.89|888.79|905.92|888.82|905.03|887.93|18
1652206890000|2022-05-10 18:21:30|905.95|888.85|905.53|888.43|906.11|889.01|905.15|888.05|16
1652206900000|2022-05-10 18:21:40|905.54|888.44|905.16|888.06|905.72|888.62|905.16|888.06|7
1652206910000|2022-05-10 18:21:50|905.15|888.05|905.9|888.8|905.94|888.84|905.15|888.05|16
1652206920000|2022-05-10 18:22:00|905.93|888.83|906|888.9|906|888.9|905.88|888.78|8
1652206930000|2022-05-10 18:22:10|906.28|889.18|906.14|889.04|906.39|889.29|906.14|889.04|11
1652206940000|2022-05-10 18:22:20|906.15|889.05|906.64|889.54|906.66|889.56|906.15|889.05|12
1652206950000|2022-05-10 18:22:30|906.68|889.58|906.69|889.59|906.75|889.65|906.68|889.58|8
1652206960000|2022-05-10 18:22:40|906.72|889.62|906.59|889.49|906.77|889.67|906.36|889.26|17
1652206970000|2022-05-10 18:22:50|906.6|889.5|907.72|890.62|907.72|890.62|906.42|889.32|19
1652206980000|2022-05-10 18:23:00|907.73|890.63|907.09|889.99|908.13|891.03|907.08|889.98|20
1652206990000|2022-05-10 18:23:10|907.08|889.98|907.06|889.96|907.09|889.99|907.05|889.95|13
1652207000000|2022-05-10 18:23:20|906.97|889.87|906.4|889.3|907|889.9|906.4|889.3|11
1652207010000|2022-05-10 18:23:30|906.25|889.15|906.25|889.15|906.34|889.24|906.19|889.09|14
1652207020000|2022-05-10 18:23:40|906.07|888.97|906.07|888.97|906.07|888.97|906.04|888.94|7
1652207030000|2022-05-10 18:23:50|905.87|888.77|904.72|887.62|905.87|888.77|904.68|887.58|23
1652207040000|2022-05-10 18:24:00|904.73|887.63|904.05|886.95|904.84|887.74|904.05|886.95|12
1652207050000|2022-05-10 18:24:10|904.06|886.96|904.08|886.98|904.08|886.98|903.42|886.32|25
1652207060000|2022-05-10 18:24:20|904.33|887.23|904.09|886.99|904.8|887.7|904.09|886.99|24
1652207070000|2022-05-10 18:24:30|904.1|887|904.79|887.69|904.79|887.69|904.08|886.98|15
1652207080000|2022-05-10 18:24:40|904.83|887.73|904.46|887.36|904.83|887.73|904.46|887.36|19
1652207090000|2022-05-10 18:24:50|904.47|887.37|904.86|887.76|904.86|887.76|904.47|887.37|14
1652207100000|2022-05-10 18:25:00|904.87|887.77|903.74|886.64|904.91|887.81|903.74|886.64|19
1652207110000|2022-05-10 18:25:10|903.75|886.65|903.61|886.51|903.75|886.65|903.2|886.1|14
1652207120000|2022-05-10 18:25:20|903.66|886.56|903.84|886.74|903.84|886.74|903.57|886.47|20
1652207130000|2022-05-10 18:25:30|903.92|886.82|904.45|887.35|904.45|887.35|903.67|886.57|20
1652207140000|2022-05-10 18:25:40|904.46|887.36|904.2|887.1|904.46|887.36|904.17|887.07|15
1652207150000|2022-05-10 18:25:50|904.1|887|904.06|886.96|904.12|887.02|904.05|886.95|9
1652207160000|2022-05-10 18:26:00|904.02|886.92|903.61|886.51|904.04|886.94|903.6|886.5|13
1652207170000|2022-05-10 18:26:10|903.53|886.43|902.39|885.29|903.55|886.45|902.38|885.28|16
1652207180000|2022-05-10 18:26:20|901.94|884.84|901.83|884.73|901.94|884.84|901.83|884.73|2
1652207190000|2022-05-10 18:26:30|901.72|884.62|901.72|884.62|901.72|884.62|901.72|884.62|1
1652207200000|2022-05-10 18:26:40|901.82|884.72|901.13|884.03|901.82|884.72|901.05|883.95|6
1652207210000|2022-05-10 18:26:50|901.09|883.99|900.85|883.75|901.13|884.03|900.38|883.28|8
1652207220000|2022-05-10 18:27:00|900.84|883.74|900.28|883.18|900.86|883.76|900.21|883.11|21
1652207230000|2022-05-10 18:27:10|900.3|883.2|900.35|883.25|900.64|883.54|900.14|883.04|27
1652207240000|2022-05-10 18:27:20|900.32|883.22|899.77|882.67|900.38|883.28|899.77|882.67|21
1652207250000|2022-05-10 18:27:30|900.08|882.98|899.36|882.26|900.19|883.09|899.36|882.26|20
1652207260000|2022-05-10 18:27:40|899.17|882.07|899.06|881.96|899.18|882.08|899.06|881.96|9
1652207270000|2022-05-10 18:27:50|899.03|881.93|898.31|881.21|899.04|881.94|898.14|881.04|15
1652207280000|2022-05-10 18:28:00|898.57|881.47|899.66|882.56|899.66|882.56|898.57|881.47|20
1652207290000|2022-05-10 18:28:10|899.77|882.67|899.88|882.78|900.13|883.03|899.77|882.67|10
1652207300000|2022-05-10 18:28:20|900.46|883.36|901.35|884.25|901.73|884.63|900.46|883.36|21
1652207310000|2022-05-10 18:28:30|902.03|884.93|902.9|885.8|902.9|885.8|901.77|884.67|15
1652207320000|2022-05-10 18:28:40|902.95|885.85|902.1|885|902.95|885.85|902.09|884.99|11
1652207330000|2022-05-10 18:28:50|902.09|884.99|901.64|884.54|902.1|885|901.45|884.35|19
1652207340000|2022-05-10 18:29:00|901.67|884.57|901.11|884.01|901.67|884.57|901.11|884.01|14
1652207350000|2022-05-10 18:29:10|901.05|883.95|900.5|883.4|901.11|884.01|900.45|883.35|16
1652207360000|2022-05-10 18:29:20|900.44|883.34|902.09|884.99|902.09|884.99|900.44|883.34|22
1652207370000|2022-05-10 18:29:30|902.01|884.91|902.01|884.91|902.06|884.96|901.88|884.78|11
1652207380000|2022-05-10 18:29:40|902.05|884.95|901.41|884.31|902.05|884.95|901.41|884.31|16
1652207390000|2022-05-10 18:29:50|901.42|884.32|901.9|884.8|901.9|884.8|901.42|884.32|15
1652207400000|2022-05-10 18:30:00|902.05|884.95|901.33|884.23|902.06|884.96|901.32|884.22|17
1652207410000|2022-05-10 18:30:10|901.29|884.19|901.86|884.76|901.86|884.76|901.23|884.13|18
1652207420000|2022-05-10 18:30:20|901.98|884.88|902|884.9|902|884.9|901.95|884.85|5
1652207430000|2022-05-10 18:30:30|901.97|884.87|902.92|885.82|903.03|885.93|901.96|884.86|18
1652207440000|2022-05-10 18:30:40|903.43|886.33|903.19|886.09|903.59|886.49|903.19|886.09|11
1652207450000|2022-05-10 18:30:50|903.2|886.1|903.28|886.18|903.28|886.18|903|885.9|15
1652207460000|2022-05-10 18:31:00|903.14|886.04|901.72|884.62|903.14|886.04|901.38|884.28|25
1652207470000|2022-05-10 18:31:10|901.79|884.69|901.25|884.15|902.02|884.92|901.1|884|28
1652207480000|2022-05-10 18:31:20|901.15|884.05|900.45|883.35|901.16|884.06|900.45|883.35|16
1652207490000|2022-05-10 18:31:30|900.23|883.13|898.02|880.92|900.61|883.51|897.49|880.39|33
1652207500000|2022-05-10 18:31:40|897.49|880.39|894.98|877.88|897.5|880.4|894.23|877.13|34
1652207510000|2022-05-10 18:31:50|894.99|877.89|893.38|876.28|894.99|877.89|893.13|876.03|33
1652207520000|2022-05-10 18:32:00|893.29|876.19|894.58|877.48|894.58|877.48|893.29|876.19|26
1652207530000|2022-05-10 18:32:10|895.08|877.98|895.69|878.59|895.69|878.59|894.57|877.47|16
1652207540000|2022-05-10 18:32:20|896.01|878.91|895.69|878.59|896.01|878.91|895.69|878.59|9
1652207550000|2022-05-10 18:32:30|895.48|878.38|895.84|878.74|895.93|878.83|895.48|878.38|26
1652207560000|2022-05-10 18:32:40|895.85|878.75|895.89|878.79|895.98|878.88|895.85|878.75|8
1652207570000|2022-05-10 18:32:50|895.95|878.85|895.3|878.2|896.02|878.92|895.29|878.19|8
1652207580000|2022-05-10 18:33:00|895.31|878.21|895.87|878.77|895.96|878.86|895.31|878.21|20
1652207590000|2022-05-10 18:33:10|896.03|878.93|894.96|877.86|896.03|878.93|894.96|877.86|22
1652207600000|2022-05-10 18:33:20|894.79|877.69|894.82|877.72|894.82|877.72|894.16|877.06|12
1652207610000|2022-05-10 18:33:30|894.81|877.71|894.9|877.8|894.97|877.87|894.58|877.48|17
1652207620000|2022-05-10 18:33:40|894.91|877.81|895.06|877.96|895.1|878|894.84|877.74|13
1652207630000|2022-05-10 18:33:50|895.4|878.3|894.97|877.87|895.4|878.3|894.97|877.87|11
1652207640000|2022-05-10 18:34:00|895.06|877.96|895.05|877.95|895.44|878.34|894.96|877.86|16
1652207650000|2022-05-10 18:34:10|894.97|877.87|895.5|878.4|895.5|878.4|894.95|877.85|6
1652207660000|2022-05-10 18:34:20|895.48|878.38|894.88|877.78|895.48|878.38|894.88|877.78|11
1652207670000|2022-05-10 18:34:30|894.84|877.74|894.32|877.22|894.84|877.74|894.27|877.17|6
1652207680000|2022-05-10 18:34:40|894.33|877.23|894.99|877.89|894.99|877.89|894.33|877.23|13
1652207690000|2022-05-10 18:34:50|894.98|877.88|895.39|878.29|895.64|878.54|894.96|877.86|22
1652207700000|2022-05-10 18:35:00|895.78|878.68|896.73|879.63|896.74|879.64|895.78|878.68|16
1652207710000|2022-05-10 18:35:10|896.51|879.41|896.03|878.93|896.59|879.49|896.03|878.93|18
1652207720000|2022-05-10 18:35:20|896.04|878.94|896.92|879.82|897.08|879.98|896.04|878.94|21
1652207730000|2022-05-10 18:35:30|897.21|880.11|896.14|879.04|897.21|880.11|896.14|879.04|11
1652207740000|2022-05-10 18:35:40|896.1|879|896.24|879.14|896.67|879.57|896.1|879|21
1652207750000|2022-05-10 18:35:50|896.27|879.17|896.96|879.86|896.96|879.86|896.13|879.03|28
1652207760000|2022-05-10 18:36:00|896.95|879.85|896.94|879.84|897.03|879.93|896.94|879.84|7
1652207770000|2022-05-10 18:36:10|896.96|879.86|896.9|879.8|897.06|879.96|896.89|879.79|15
1652207780000|2022-05-10 18:36:20|896.98|879.88|896.88|879.78|896.98|879.88|896.88|879.78|5
1652207790000|2022-05-10 18:36:30|897.41|880.31|897.34|880.24|897.82|880.72|897.26|880.16|13
1652207800000|2022-05-10 18:36:40|897.37|880.27|897.92|880.82|897.92|880.82|897.37|880.27|8
1652207810000|2022-05-10 18:36:50|897.9|880.8|898.95|881.85|898.99|881.89|897.9|880.8|22
1652207820000|2022-05-10 18:37:00|899.06|881.96|898.87|881.77|899.06|881.96|898.75|881.65|17
1652207830000|2022-05-10 18:37:10|898.89|881.79|899.56|882.46|899.57|882.47|898.89|881.79|18
1652207840000|2022-05-10 18:37:20|899.57|882.47|900.13|883.03|900.64|883.54|899.5|882.4|26
1652207850000|2022-05-10 18:37:30|900.09|882.99|900.47|883.37|900.54|883.44|899.67|882.57|24
1652207860000|2022-05-10 18:37:40|900.15|883.05|899.95|882.85|900.22|883.12|899.89|882.79|22
1652207870000|2022-05-10 18:37:50|899.81|882.71|898.01|880.91|899.81|882.71|898.01|880.91|19
1652207880000|2022-05-10 18:38:00|897.96|880.86|897.25|880.15|897.97|880.87|897.19|880.09|14
1652207890000|2022-05-10 18:38:10|897.22|880.12|897.28|880.18|897.28|880.18|897.08|879.98|15
1652207900000|2022-05-10 18:38:20|897.26|880.16|897.1|880|897.27|880.17|896.84|879.74|7
1652207910000|2022-05-10 18:38:30|897.37|880.27|897.89|880.79|897.9|880.8|897.29|880.19|21
1652207920000|2022-05-10 18:38:40|897.92|880.82|897.97|880.87|897.98|880.88|897.71|880.61|12
1652207930000|2022-05-10 18:38:50|897.98|880.88|897.18|880.08|897.98|880.88|897.08|879.98|24
1652207940000|2022-05-10 18:39:00|897.05|879.95|896.99|879.89|897.05|879.95|896.99|879.89|7
1652207950000|2022-05-10 18:39:10|897.05|879.95|896.67|879.57|897.05|879.95|896.53|879.43|13
1652207960000|2022-05-10 18:39:20|896.66|879.56|896.9|879.8|896.96|879.86|896.64|879.54|16
1652207970000|2022-05-10 18:39:30|896.83|879.73|896.66|879.56|896.83|879.73|896.41|879.31|16
1652207980000|2022-05-10 18:39:40|896.62|879.52|896.24|879.14|896.76|879.66|896.15|879.05|17
1652207990000|2022-05-10 18:39:50|896.22|879.12|896.54|879.44|896.7|879.6|896.22|879.12|16
1652208000000|2022-05-10 18:40:00|896.43|879.33|894.31|877.21|896.43|879.33|894.31|877.21|24
1652208010000|2022-05-10 18:40:10|894.27|877.17|893.44|876.34|894.39|877.29|893.44|876.34|18
1652208020000|2022-05-10 18:40:20|893.46|876.36|892.25|875.15|893.46|876.36|892.25|875.15|6
1652208030000|2022-05-10 18:40:30|892.3|875.2|891.93|874.83|892.3|875.2|891.89|874.79|8
1652208040000|2022-05-10 18:40:40|891.94|874.84|892.75|875.65|892.75|875.65|891.92|874.82|15
1652208050000|2022-05-10 18:40:50|892.8|875.7|893.9|876.8|893.9|876.8|892.8|875.7|19
1652208060000|2022-05-10 18:41:00|893.91|876.81|894.36|877.26|894.36|877.26|893.87|876.77|6
1652208070000|2022-05-10 18:41:10|894.37|877.27|894.52|877.42|894.77|877.67|894.33|877.23|14
1652208080000|2022-05-10 18:41:20|894.46|877.36|894.83|877.73|894.83|877.73|894.26|877.16|18
1652208090000|2022-05-10 18:41:30|894.73|877.63|896.51|879.41|896.53|879.43|894.69|877.59|21
1652208100000|2022-05-10 18:41:40|896.97|879.87|897.94|880.84|898.09|880.99|896.97|879.87|19
1652208110000|2022-05-10 18:41:50|898.05|880.95|898.05|880.95|898.05|880.95|897.89|880.79|4
1652208120000|2022-05-10 18:42:00|898.14|881.04|900.49|883.39|900.49|883.39|898.14|881.04|17
1652208130000|2022-05-10 18:42:10|900.54|883.44|900.97|883.87|900.97|883.87|900.54|883.44|3
1652208140000|2022-05-10 18:42:20|900.86|883.76|900.91|883.81|900.96|883.86|900.86|883.76|10
1652208150000|2022-05-10 18:42:30|900.82|883.72|900.18|883.08|900.86|883.76|900.09|882.99|17
1652208160000|2022-05-10 18:42:40|900.19|883.09|900.38|883.28|900.39|883.29|900.09|882.99|21
1652208170000|2022-05-10 18:42:50|900.64|883.54|900.43|883.33|900.64|883.54|900.21|883.11|26
1652208180000|2022-05-10 18:43:00|900.46|883.36|900.9|883.8|900.9|883.8|900.4|883.3|7
1652208190000|2022-05-10 18:43:10|900.65|883.55|900.77|883.67|900.79|883.69|900.52|883.42|13
1652208200000|2022-05-10 18:43:20|900.52|883.42|900.16|883.06|900.6|883.5|900.11|883.01|18
1652208210000|2022-05-10 18:43:30|900.07|882.97|900.15|883.05|900.16|883.06|900.05|882.95|15
1652208220000|2022-05-10 18:43:40|900.2|883.1|900.18|883.08|900.2|883.1|900.16|883.06|7
1652208230000|2022-05-10 18:43:50|900.21|883.11|900.12|883.02|900.21|883.11|900.08|882.98|10
1652208240000|2022-05-10 18:44:00|900.09|882.99|900.3|883.2|900.69|883.59|900.09|882.99|22
1652208250000|2022-05-10 18:44:10|900.26|883.16|900.28|883.18|900.29|883.19|900.2|883.1|11
1652208260000|2022-05-10 18:44:20|900.26|883.16|900.2|883.1|900.36|883.26|900.11|883.01|13
1652208270000|2022-05-10 18:44:30|900.64|883.54|900.35|883.25|900.64|883.54|900.35|883.25|8
1652208280000|2022-05-10 18:44:40|900.14|883.04|900.16|883.06|900.42|883.32|900.14|883.04|10
1652208290000|2022-05-10 18:44:50|900.15|883.05|900.13|883.03|900.15|883.05|900.11|883.01|7
1652208300000|2022-05-10 18:45:00|900.14|883.04|899.26|882.16|900.14|883.04|899.26|882.16|11
1652208310000|2022-05-10 18:45:10|899.29|882.19|898.75|881.65|899.37|882.27|898.75|881.65|14
1652208320000|2022-05-10 18:45:20|898.66|881.56|898.75|881.65|898.75|881.65|898.56|881.46|8
1652208330000|2022-05-10 18:45:30|898.65|881.55|897.35|880.25|898.65|881.55|897.28|880.18|20
1652208340000|2022-05-10 18:45:40|897.28|880.18|895.97|878.87|897.29|880.19|895.88|878.78|12
1652208350000|2022-05-10 18:45:50|895.98|878.88|896.8|879.7|896.85|879.75|895.56|878.46|24
1652208360000|2022-05-10 18:46:00|896.94|879.84|896.02|878.92|896.94|879.84|896.02|878.92|9
1652208370000|2022-05-10 18:46:10|895.87|878.77|894.87|877.77|895.91|878.81|894.4|877.3|20
1652208380000|2022-05-10 18:46:20|895.03|877.93|893.99|876.89|895.04|877.94|893.53|876.43|21
1652208390000|2022-05-10 18:46:30|894.05|876.95|893.65|876.55|894.07|876.97|893.65|876.55|14
1652208400000|2022-05-10 18:46:40|893.66|876.56|894.06|876.96|894.06|876.96|893.66|876.56|14
1652208410000|2022-05-10 18:46:50|894.09|876.99|894.25|877.15|894.58|877.48|894.09|876.99|17
1652208420000|2022-05-10 18:47:00|894.16|877.06|893.33|876.23|894.16|877.06|893.28|876.18|17
1652208430000|2022-05-10 18:47:10|893.31|876.21|893.05|875.95|893.46|876.36|892.87|875.77|17
1652208440000|2022-05-10 18:47:20|893.02|875.92|891.81|874.71|893.02|875.92|891.18|874.08|22
1652208450000|2022-05-10 18:47:30|891.82|874.72|891.9|874.8|891.92|874.82|891.44|874.34|29
1652208460000|2022-05-10 18:47:40|892.05|874.95|892.34|875.24|892.49|875.39|891.95|874.85|18
1652208470000|2022-05-10 18:47:50|892.29|875.19|892.11|875.01|892.63|875.53|892.11|875.01|13
1652208480000|2022-05-10 18:48:00|892.1|875|892.3|875.2|892.37|875.27|892.06|874.96|16
1652208490000|2022-05-10 18:48:10|892.19|875.09|893|875.9|893.14|876.04|892.19|875.09|11
1652208500000|2022-05-10 18:48:20|892.92|875.82|893.78|876.68|893.83|876.73|892.92|875.82|17
1652208510000|2022-05-10 18:48:30|893.75|876.65|893.94|876.84|893.94|876.84|893.54|876.44|15
1652208520000|2022-05-10 18:48:40|893.92|876.82|895.03|877.93|895.03|877.93|893.92|876.82|22
1652208530000|2022-05-10 18:48:50|894.98|877.88|895.11|878.01|895.4|878.3|894.74|877.64|23
1652208540000|2022-05-10 18:49:00|895.17|878.07|895.61|878.51|895.61|878.51|895.1|878|11
1652208550000|2022-05-10 18:49:10|895.67|878.57|895.98|878.88|895.98|878.88|895.67|878.57|5
1652208560000|2022-05-10 18:49:20|895.95|878.85|895.34|878.24|895.95|878.85|895.34|878.24|9
1652208570000|2022-05-10 18:49:30|895.32|878.22|895.09|877.99|895.32|878.22|895.04|877.94|9
1652208580000|2022-05-10 18:49:40|895.04|877.94|895.05|877.95|895.07|877.97|894.97|877.87|9
1652208590000|2022-05-10 18:49:50|895.08|877.98|895.64|878.54|895.65|878.55|895.03|877.93|18
1652208600000|2022-05-10 18:50:00|895.63|878.53|895.33|878.23|895.63|878.53|894.99|877.89|17
1652208610000|2022-05-10 18:50:10|895.41|878.31|896.82|879.72|896.82|879.72|895.41|878.31|27
1652208620000|2022-05-10 18:50:20|896.83|879.73|896.92|879.82|896.92|879.82|896.16|879.06|26
1652208630000|2022-05-10 18:50:30|896.95|879.85|897.08|879.98|897.63|880.53|896.71|879.61|19
1652208640000|2022-05-10 18:50:40|897.05|879.95|896.7|879.6|897.07|879.97|896.68|879.58|9
1652208650000|2022-05-10 18:50:50|896.6|879.5|896.42|879.32|896.6|879.5|896.42|879.32|13
1652208660000|2022-05-10 18:51:00|896.4|879.3|896.35|879.25|896.4|879.3|896.35|879.25|7
1652208670000|2022-05-10 18:51:10|896.33|879.23|894.44|877.34|896.33|879.23|894.25|877.15|23
1652208680000|2022-05-10 18:51:20|894.28|877.18|893.19|876.09|894.4|877.3|893.1|876|19
1652208690000|2022-05-10 18:51:30|893.17|876.07|892.37|875.27|893.24|876.14|892.36|875.26|10
1652208700000|2022-05-10 18:51:40|892.36|875.26|892.66|875.56|892.98|875.88|892.36|875.26|23
1652208710000|2022-05-10 18:51:50|892.65|875.55|892.59|875.49|892.71|875.61|892.3|875.2|7
1652208720000|2022-05-10 18:52:00|892.68|875.58|893.17|876.07|893.17|876.07|892.25|875.15|21
1652208730000|2022-05-10 18:52:10|893.15|876.05|893.94|876.84|893.94|876.84|893.12|876.02|12
1652208740000|2022-05-10 18:52:20|893.98|876.88|894.43|877.33|894.43|877.33|893.93|876.83|16
1652208750000|2022-05-10 18:52:30|894.41|877.31|894.25|877.15|894.57|877.47|894.09|876.99|19
1652208760000|2022-05-10 18:52:40|894.29|877.19|895.18|878.08|895.18|878.08|894.2|877.1|35
1652208770000|2022-05-10 18:52:50|894.61|877.51|895.69|878.59|895.75|878.65|894.45|877.35|21
1652208780000|2022-05-10 18:53:00|895.57|878.47|894.63|877.53|895.57|878.47|894.63|877.53|12
1652208790000|2022-05-10 18:53:10|894.54|877.44|893.74|876.64|894.6|877.5|893.69|876.59|10
1652208800000|2022-05-10 18:53:20|893.7|876.6|893.67|876.57|894|876.9|893.61|876.51|9
1652208810000|2022-05-10 18:53:30|893.86|876.76|894.11|877.01|894.11|877.01|893.67|876.57|10
1652208820000|2022-05-10 18:53:40|894.15|877.05|894.23|877.13|894.23|877.13|894.05|876.95|9
1652208830000|2022-05-10 18:53:50|894.11|877.01|894.22|877.12|894.22|877.12|894.11|877.01|7
1652208840000|2022-05-10 18:54:00|894.09|876.99|894.13|877.03|894.15|877.05|894.06|876.96|10
1652208850000|2022-05-10 18:54:10|894.31|877.21|894.8|877.7|894.8|877.7|894.31|877.21|16
1652208860000|2022-05-10 18:54:20|894.79|877.69|894.83|877.73|894.83|877.73|894.68|877.58|14
1652208870000|2022-05-10 18:54:30|894.81|877.71|894.09|876.99|894.83|877.73|894.04|876.94|16
1652208880000|2022-05-10 18:54:40|893.99|876.89|893.82|876.72|894.04|876.94|893.73|876.63|7
1652208890000|2022-05-10 18:54:50|893.79|876.69|893.59|876.49|893.82|876.72|893.45|876.35|8
1652208900000|2022-05-10 18:55:00|893.62|876.52|893.71|876.61|893.82|876.72|893.59|876.49|16
1652208910000|2022-05-10 18:55:10|893.75|876.65|893.99|876.89|894.01|876.91|893.75|876.65|16
1652208920000|2022-05-10 18:55:20|893.71|876.61|893.52|876.42|893.71|876.61|893.52|876.42|8
1652208930000|2022-05-10 18:55:30|893.33|876.23|892.54|875.44|893.33|876.23|892.52|875.42|14
1652208940000|2022-05-10 18:55:40|892.58|875.48|891.48|874.38|892.58|875.48|891.36|874.26|18
1652208950000|2022-05-10 18:55:50|891.36|874.26|890.16|873.06|891.36|874.26|890.05|872.95|23
1652208960000|2022-05-10 18:56:00|890.09|872.99|889.45|872.35|890.09|872.99|889.43|872.33|11
1652208970000|2022-05-10 18:56:10|889.22|872.12|889.28|872.18|889.69|872.59|889.08|871.98|25
1652208980000|2022-05-10 18:56:20|889.26|872.16|888.16|871.06|889.26|872.16|888.16|871.06|10
1652208990000|2022-05-10 18:56:30|888.17|871.07|888.45|871.35|888.93|871.83|888.16|871.06|18
1652209000000|2022-05-10 18:56:40|888.47|871.37|888.15|871.05|888.87|871.77|888.15|871.05|22
1652209010000|2022-05-10 18:56:50|888.17|871.07|888.12|871.02|888.18|871.08|887.99|870.89|18
1652209020000|2022-05-10 18:57:00|888.15|871.05|889.55|872.45|889.66|872.56|888.15|871.05|28
1652209030000|2022-05-10 18:57:10|889.85|872.75|889.77|872.67|889.85|872.75|889.57|872.47|5
1652209040000|2022-05-10 18:57:20|889.67|872.57|890.24|873.14|890.3|873.2|889.52|872.42|14
1652209050000|2022-05-10 18:57:30|890.27|873.17|890.37|873.27|890.49|873.39|890.19|873.09|22
1652209060000|2022-05-10 18:57:40|890.38|873.28|890.48|873.38|890.48|873.38|890.19|873.09|12
1652209070000|2022-05-10 18:57:50|890.55|873.45|890.76|873.66|890.82|873.72|890.53|873.43|13
1652209080000|2022-05-10 18:58:00|890.81|873.71|891.82|874.72|891.82|874.72|890.81|873.71|18
1652209090000|2022-05-10 18:58:10|891.89|874.79|892.24|875.14|892.62|875.52|891.75|874.65|18
1652209100000|2022-05-10 18:58:20|892.3|875.2|892.21|875.11|892.4|875.3|892.21|875.11|9
1652209110000|2022-05-10 18:58:30|892.26|875.16|891.94|874.84|892.32|875.22|891.85|874.75|11
1652209120000|2022-05-10 18:58:40|891.86|874.76|892.13|875.03|892.13|875.03|891.86|874.76|12
1652209130000|2022-05-10 18:58:50|892.09|874.99|892.05|874.95|892.09|874.99|892.05|874.95|2
1652209140000|2022-05-10 18:59:00|892.02|874.92|890.48|873.38|892.09|874.99|890.45|873.35|25
1652209150000|2022-05-10 18:59:10|890.51|873.41|889.45|872.35|890.53|873.43|889.45|872.35|15
1652209160000|2022-05-10 18:59:20|889.66|872.56|888.99|871.89|889.66|872.56|888.85|871.75|12
1652209170000|2022-05-10 18:59:30|889.01|871.91|890.05|872.95|890.86|873.76|889.01|871.91|26
1652209180000|2022-05-10 18:59:40|890.13|873.03|890.11|873.01|890.13|873.03|890.1|873|7
1652209190000|2022-05-10 18:59:50|890.08|872.98|890.07|872.97|890.08|872.98|890.06|872.96|3
1652209200000|2022-05-10 19:00:00|890.1|873|890.05|872.95|890.99|873.89|889.98|872.88|26
1652209210000|2022-05-10 19:00:10|890.23|873.13|890.34|873.24|890.67|873.57|889.79|872.69|29
1652209220000|2022-05-10 19:00:20|890.36|873.26|890.89|873.79|890.89|873.79|890.01|872.91|27
1652209230000|2022-05-10 19:00:30|890.87|873.77|891.67|874.57|891.67|874.57|890.78|873.68|15
1652209240000|2022-05-10 19:00:40|891.75|874.65|891.82|874.72|891.82|874.72|891.75|874.65|2
1652209260000|2022-05-10 19:01:00|891.71|874.61|891.56|874.46|891.71|874.61|891.11|874.01|11
1652209270000|2022-05-10 19:01:10|891.67|874.57|892.44|875.34|892.44|875.34|891.67|874.57|6
1652209280000|2022-05-10 19:01:20|892.32|875.22|892.48|875.38|892.48|875.38|892.3|875.2|3
1652209290000|2022-05-10 19:01:30|892.49|875.39|893.75|876.65|893.75|876.65|892.48|875.38|16
1652209300000|2022-05-10 19:01:40|893.7|876.6|893.98|876.88|894.05|876.95|893.66|876.56|10
1652209310000|2022-05-10 19:01:50|893.97|876.87|894.2|877.1|894.2|877.1|893.97|876.87|7
1652209320000|2022-05-10 19:02:00|894.13|877.03|893.62|876.52|894.13|877.03|893.12|876.02|11
1652209330000|2022-05-10 19:02:10|893.63|876.53|893.14|876.04|893.74|876.64|893.05|875.95|24
1652209340000|2022-05-10 19:02:20|893.08|875.98|893.1|876|893.1|876|893.04|875.94|5
1652209350000|2022-05-10 19:02:30|893.04|875.94|892.3|875.2|893.04|875.94|892.24|875.14|17
1652209360000|2022-05-10 19:02:40|892.18|875.08|891.68|874.58|892.21|875.11|891.68|874.58|16
1652209370000|2022-05-10 19:02:50|891.61|874.51|891.27|874.17|891.62|874.52|891.09|873.99|13
1652209380000|2022-05-10 19:03:00|891.19|874.09|889.45|872.35|891.28|874.18|888.67|871.57|19
1652209390000|2022-05-10 19:03:10|889.37|872.27|889.74|872.64|889.81|872.71|889.31|872.21|15
1652209400000|2022-05-10 19:03:20|889.79|872.69|889.74|872.64|889.85|872.75|889.68|872.58|6
1652209410000|2022-05-10 19:03:30|889.78|872.68|890.2|873.1|890.7|873.6|889.74|872.64|15
1652209420000|2022-05-10 19:03:40|890.25|873.15|890.46|873.36|890.5|873.4|890.25|873.15|12
1652209430000|2022-05-10 19:03:50|890.44|873.34|890.34|873.24|890.58|873.48|890.31|873.21|15
1652209440000|2022-05-10 19:04:00|890.05|872.95|890.11|873.01|890.34|873.24|890.01|872.91|10
1652209450000|2022-05-10 19:04:10|890.1|873|890.23|873.13|890.39|873.29|890|872.9|10
1652209460000|2022-05-10 19:04:20|890.7|873.6|890.15|873.05|890.7|873.6|890.14|873.04|14
1652209470000|2022-05-10 19:04:30|890.18|873.08|890.03|872.93|890.42|873.32|890.03|872.93|17
1652209480000|2022-05-10 19:04:40|890.05|872.95|890|872.9|890.05|872.95|889.76|872.66|10
1652209490000|2022-05-10 19:04:50|889.98|872.88|890.05|872.95|890.05|872.95|889.87|872.77|6
1652209500000|2022-05-10 19:05:00|890|872.9|890.58|873.48|890.8|873.7|889.94|872.84|16
1652209510000|2022-05-10 19:05:10|890.61|873.51|889.6|872.5|890.61|873.51|889.6|872.5|23
1652209520000|2022-05-10 19:05:20|889.57|872.47|887.84|870.74|889.57|872.47|887.84|870.74|18
1652209530000|2022-05-10 19:05:30|887.99|870.89|887.56|870.46|887.99|870.89|887.56|870.46|10
1652209540000|2022-05-10 19:05:40|887.57|870.47|887.85|870.75|888.25|871.15|887.57|870.47|21
1652209550000|2022-05-10 19:05:50|887.86|870.76|888.67|871.57|888.67|871.57|887.86|870.76|12
1652209560000|2022-05-10 19:06:00|888.64|871.54|889.56|872.46|889.56|872.46|888.55|871.45|25
1652209570000|2022-05-10 19:06:10|889.51|872.41|889.31|872.21|889.54|872.44|889.26|872.16|17
1652209580000|2022-05-10 19:06:20|889.02|871.92|889.54|872.44|889.68|872.58|889.02|871.92|20
1652209590000|2022-05-10 19:06:30|889.49|872.39|890.96|873.86|891.23|874.13|889.49|872.39|23
1652209600000|2022-05-10 19:06:40|890.93|873.83|890.49|873.39|890.93|873.83|890.49|873.39|10
1652209610000|2022-05-10 19:06:50|890.48|873.38|890.76|873.66|890.76|873.66|890.48|873.38|3
1652209620000|2022-05-10 19:07:00|890.77|873.67|890.83|873.73|891.02|873.92|890.75|873.65|15
1652209630000|2022-05-10 19:07:10|890.84|873.74|890.25|873.15|890.86|873.76|890.21|873.11|20
1652209640000|2022-05-10 19:07:20|890.21|873.11|889.3|872.2|890.21|873.11|889.03|871.93|25
1652209650000|2022-05-10 19:07:30|889.27|872.17|888.58|871.48|889.27|872.17|888.58|871.48|21
1652209660000|2022-05-10 19:07:40|888.66|871.56|888.15|871.05|888.68|871.58|888.15|871.05|5
1652209670000|2022-05-10 19:07:50|888.1|871|886.42|869.32|888.1|871|886.42|869.32|24
1652209680000|2022-05-10 19:08:00|886.43|869.33|885.55|868.45|886.46|869.36|885.33|868.23|27
1652209690000|2022-05-10 19:08:10|885.6|868.5|884.46|867.36|885.93|868.83|884.46|867.36|15
1652209700000|2022-05-10 19:08:20|885.19|868.09|884.85|867.75|885.19|868.09|884.64|867.54|8
1652209710000|2022-05-10 19:08:30|884.88|867.78|885.6|868.5|885.6|868.5|884.86|867.76|19
1652209720000|2022-05-10 19:08:40|885.66|868.56|887.88|870.78|887.88|870.78|885.62|868.52|24
1652209730000|2022-05-10 19:08:50|887.89|870.79|887.95|870.85|888.96|871.86|887.89|870.79|20
1652209740000|2022-05-10 19:09:00|887.77|870.67|888.95|871.85|889.12|872.02|887.76|870.66|17
1652209750000|2022-05-10 19:09:10|888.71|871.61|887.87|870.77|888.71|871.61|887.86|870.76|26
1652209760000|2022-05-10 19:09:20|887.8|870.7|888.01|870.91|888.1|871|887.75|870.65|15
1652209770000|2022-05-10 19:09:30|888|870.9|888.35|871.25|888.48|871.38|888|870.9|15
1652209780000|2022-05-10 19:09:40|888.48|871.38|887.81|870.71|888.48|871.38|887.77|870.67|21
1652209790000|2022-05-10 19:09:50|887.84|870.74|887.16|870.06|887.88|870.78|887.16|870.06|14
1652209800000|2022-05-10 19:10:00|887.15|870.05|887.17|870.07|887.36|870.26|887.15|870.05|18
1652209810000|2022-05-10 19:10:10|887.18|870.08|887.54|870.44|887.77|870.67|887.17|870.07|20
1652209820000|2022-05-10 19:10:20|887.75|870.65|887.02|869.92|887.8|870.7|887|869.9|14
1652209830000|2022-05-10 19:10:30|887.03|869.93|886.66|869.56|887.04|869.94|886|868.9|24
1652209840000|2022-05-10 19:10:40|886.52|869.42|886.06|868.96|886.52|869.42|886.04|868.94|17
1652209850000|2022-05-10 19:10:50|886.05|868.95|886.04|868.94|886.07|868.97|886.04|868.94|3
1652209860000|2022-05-10 19:11:00|886.03|868.93|885.53|868.43|886.07|868.97|885.53|868.43|11
1652209870000|2022-05-10 19:11:10|885.52|868.42|886.36|869.26|886.36|869.26|885.45|868.35|20
1652209880000|2022-05-10 19:11:20|886.27|869.17|886.37|869.27|886.96|869.86|886.25|869.15|15
1652209890000|2022-05-10 19:11:30|886.38|869.28|886.17|869.07|886.39|869.29|886.08|868.98|9
1652209900000|2022-05-10 19:11:40|886.09|868.99|885.22|868.12|886.09|868.99|885.21|868.11|15
1652209910000|2022-05-10 19:11:50|885.25|868.15|884.59|867.49|885.25|868.15|884.12|867.02|21
1652209920000|2022-05-10 19:12:00|884.54|867.44|885.33|868.23|885.57|868.47|884.54|867.44|24
1652209930000|2022-05-10 19:12:10|885.28|868.18|885|867.9|885.38|868.28|885|867.9|19
1652209940000|2022-05-10 19:12:20|884.96|867.86|884.04|866.94|884.97|867.87|884|866.9|13
1652209950000|2022-05-10 19:12:30|884|866.9|883.89|866.79|884.08|866.98|883.81|866.71|13
1652209960000|2022-05-10 19:12:40|883.47|866.37|883.81|866.71|883.99|866.89|883.17|866.07|25
1652209970000|2022-05-10 19:12:50|883.87|866.77|884.92|867.82|884.92|867.82|883.81|866.71|25
1652209980000|2022-05-10 19:13:00|884.9|867.8|885.06|867.96|885.47|868.37|884.9|867.8|9
1652209990000|2022-05-10 19:13:10|885.03|867.93|885|867.9|885.06|867.96|884.97|867.87|18
1652210000000|2022-05-10 19:13:20|884.98|867.88|884.4|867.3|884.98|867.88|884.25|867.15|17
1652210010000|2022-05-10 19:13:30|884.37|867.27|883.78|866.68|884.37|867.27|883.63|866.53|18
1652210020000|2022-05-10 19:13:40|883.84|866.74|883.9|866.8|883.92|866.82|883.84|866.74|5
1652210030000|2022-05-10 19:13:50|883.92|866.82|884.44|867.34|884.45|867.35|883.9|866.8|18
1652210040000|2022-05-10 19:14:00|884.5|867.4|884.83|867.73|884.83|867.73|884.44|867.34|4
1652210050000|2022-05-10 19:14:10|884.85|867.75|885.52|868.42|885.8|868.7|884.85|867.75|13
1652210060000|2022-05-10 19:14:20|885.73|868.63|887.23|870.13|887.23|870.13|885.67|868.57|24
1652210070000|2022-05-10 19:14:30|887.26|870.16|888.9|871.8|888.9|871.8|887.11|870.01|24
1652210080000|2022-05-10 19:14:40|888.94|871.84|888.9|871.8|888.94|871.84|888.72|871.62|18
1652210090000|2022-05-10 19:14:50|888.86|871.76|888.11|871.01|888.92|871.82|888.01|870.91|24
1652210100000|2022-05-10 19:15:00|888.12|871.02|887.38|870.28|888.24|871.14|887.28|870.18|26
1652210110000|2022-05-10 19:15:10|887.51|870.41|888.09|870.99|888.12|871.02|887.5|870.4|15
1652210120000|2022-05-10 19:15:20|888.05|870.95|888.46|871.36|888.5|871.4|888.05|870.95|10
1652210130000|2022-05-10 19:15:30|888.5|871.4|888.16|871.06|888.5|871.4|888.11|871.01|11
1652210140000|2022-05-10 19:15:40|888.17|871.07|888.73|871.63|888.81|871.71|888.17|871.07|23
1652210150000|2022-05-10 19:15:50|888.74|871.64|889.51|872.41|889.51|872.41|888.72|871.62|9
1652210160000|2022-05-10 19:16:00|889.28|872.18|890.57|873.47|890.57|873.47|889.28|872.18|24
1652210170000|2022-05-10 19:16:10|890.55|873.45|890.45|873.35|890.61|873.51|890.45|873.35|13
1652210180000|2022-05-10 19:16:20|890.97|873.87|890.23|873.13|891|873.9|890.23|873.13|25
1652210190000|2022-05-10 19:16:30|890.21|873.11|888.73|871.63|890.23|873.13|888.73|871.63|24
1652210200000|2022-05-10 19:16:40|888.65|871.55|887.18|870.08|888.67|871.57|887.17|870.07|13
1652210210000|2022-05-10 19:16:50|887.19|870.09|887.07|869.97|887.19|870.09|887.05|869.95|12
1652210220000|2022-05-10 19:17:00|887.05|869.95|885.47|868.37|887.48|870.38|885.47|868.37|25
1652210230000|2022-05-10 19:17:10|885.46|868.36|884.55|867.45|885.55|868.45|884.55|867.45|14
1652210240000|2022-05-10 19:17:20|884.53|867.43|883.52|866.42|884.53|867.43|883.47|866.37|20
1652210250000|2022-05-10 19:17:30|883.54|866.44|883.98|866.88|884.07|866.97|883.47|866.37|16
1652210260000|2022-05-10 19:17:40|883.84|866.74|883.77|866.67|883.97|866.87|883.52|866.42|12
1652210270000|2022-05-10 19:17:50|884.18|867.08|885.19|868.09|885.47|868.37|884.18|867.08|15
1652210280000|2022-05-10 19:18:00|885.35|868.25|885.91|868.81|886.3|869.2|885.35|868.25|20
1652210290000|2022-05-10 19:18:10|885.89|868.79|886.08|868.98|886.14|869.04|885.85|868.75|13
1652210300000|2022-05-10 19:18:20|886.09|868.99|886.13|869.03|886.13|869.03|885.83|868.73|18
1652210310000|2022-05-10 19:18:30|886.09|868.99|886.38|869.28|886.38|869.28|886.02|868.92|10
1652210320000|2022-05-10 19:18:40|886.39|869.29|887|869.9|887.16|870.06|886.32|869.22|20
1652210330000|2022-05-10 19:18:50|887.15|870.05|886.99|869.89|887.16|870.06|886.98|869.88|7
1652210340000|2022-05-10 19:19:00|887|869.9|888.55|871.45|888.55|871.45|887|869.9|12
1652210350000|2022-05-10 19:19:10|888.56|871.46|888.13|871.03|888.56|871.46|888.13|871.03|5
1652210360000|2022-05-10 19:19:20|888.15|871.05|888.1|871|888.15|871.05|888.04|870.94|9
1652210370000|2022-05-10 19:19:30|888.11|871.01|888.08|870.98|888.11|871.01|888.08|870.98|4
1652210380000|2022-05-10 19:19:40|888.05|870.95|887.12|870.02|888.06|870.96|887.12|870.02|15
1652210390000|2022-05-10 19:19:50|887.08|869.98|886.28|869.18|887.08|869.98|886.17|869.07|9
1652210400000|2022-05-10 19:20:00|886.08|868.98|885.99|868.89|886.35|869.25|885.84|868.74|19
1652210410000|2022-05-10 19:20:10|885.97|868.87|885.73|868.63|886.08|868.98|885.57|868.47|10
1652210420000|2022-05-10 19:20:20|885.85|868.75|884.69|867.59|885.85|868.75|884.66|867.56|22
1652210430000|2022-05-10 19:20:30|884.65|867.55|884.52|867.42|885.03|867.93|884.52|867.42|16
1652210440000|2022-05-10 19:20:40|884.59|867.49|884.51|867.41|884.59|867.49|884.51|867.41|8
1652210450000|2022-05-10 19:20:50|884.44|867.34|883.37|866.27|884.48|867.38|883.36|866.26|15
1652210460000|2022-05-10 19:21:00|883.43|866.33|883.93|866.83|883.97|866.87|883.23|866.13|18
1652210470000|2022-05-10 19:21:10|883.58|866.48|884.19|867.09|884.64|867.54|883.52|866.42|17
1652210480000|2022-05-10 19:21:20|884.15|867.05|883.92|866.82|884.23|867.13|883.91|866.81|15
1652210490000|2022-05-10 19:21:30|883.94|866.84|884.56|867.46|884.56|867.46|883.81|866.71|18
1652210500000|2022-05-10 19:21:40|884.59|867.49|884.62|867.52|884.92|867.82|884.43|867.33|20
1652210510000|2022-05-10 19:21:50|884.51|867.41|883.45|866.35|884.51|867.41|883.45|866.35|19
1652210520000|2022-05-10 19:22:00|883.5|866.4|883.01|865.91|883.5|866.4|882.69|865.59|18
1652210530000|2022-05-10 19:22:10|883.02|865.92|882.22|865.12|883.08|865.98|882.22|865.12|20
1652210540000|2022-05-10 19:22:20|882.23|865.13|883.47|866.37|883.47|866.37|882.08|864.98|17
1652210550000|2022-05-10 19:22:30|883.6|866.5|884.06|866.96|884.76|867.66|883.52|866.42|23
1652210560000|2022-05-10 19:22:40|883.91|866.81|884.21|867.11|884.5|867.4|883.89|866.79|18
1652210570000|2022-05-10 19:22:50|884.22|867.12|882.93|865.83|884.23|867.13|882.91|865.81|32
1652210580000|2022-05-10 19:23:00|882.94|865.84|882.65|865.55|882.94|865.84|882.11|865.01|23
1652210590000|2022-05-10 19:23:10|882.64|865.54|882.92|865.82|883.05|865.95|882.63|865.53|17
1652210600000|2022-05-10 19:23:20|882.93|865.83|882.91|865.81|882.98|865.88|882.83|865.73|9
1652210610000|2022-05-10 19:23:30|882.93|865.83|882.8|865.7|882.95|865.85|882.8|865.7|14
1652210620000|2022-05-10 19:23:40|882.81|865.71|882.28|865.18|882.82|865.72|882.24|865.14|13
1652210630000|2022-05-10 19:23:50|882.29|865.19|882.63|865.53|882.63|865.53|882.29|865.19|2
1652210640000|2022-05-10 19:24:00|882.7|865.6|881.72|864.62|882.7|865.6|881.72|864.62|13
1652210650000|2022-05-10 19:24:10|881.55|864.45|881.78|864.68|881.79|864.69|881.09|863.99|19
1652210660000|2022-05-10 19:24:20|881.96|864.86|881.56|864.46|882|864.9|881.53|864.43|11
1652210670000|2022-05-10 19:24:30|881.51|864.41|880.98|863.88|881.59|864.49|880.62|863.52|22
1652210680000|2022-05-10 19:24:40|880.99|863.89|880.87|863.77|881|863.9|880.43|863.33|20
1652210690000|2022-05-10 19:24:50|880.98|863.88|881.83|864.73|881.86|864.76|880.55|863.45|22
1652210700000|2022-05-10 19:25:00|881.91|864.81|881.95|864.85|881.96|864.86|881.88|864.78|7
1652210710000|2022-05-10 19:25:10|881.93|864.83|881.04|863.94|881.96|864.86|880.96|863.86|23
1652210720000|2022-05-10 19:25:20|880.88|863.78|880.99|863.89|881.02|863.92|880.88|863.78|6
1652210730000|2022-05-10 19:25:30|881.01|863.91|881.07|863.97|881.09|863.99|881.01|863.91|13
1652210740000|2022-05-10 19:25:40|881.05|863.95|880.18|863.08|881.05|863.95|880.18|863.08|15
1652210750000|2022-05-10 19:25:50|880.19|863.09|881.25|864.15|881.25|864.15|879.92|862.82|24
1652210760000|2022-05-10 19:26:00|881.26|864.16|881.02|863.92|882.02|864.92|881.02|863.92|15
1652210770000|2022-05-10 19:26:10|881.01|863.91|881.13|864.03|881.19|864.09|880.89|863.79|15
1652210780000|2022-05-10 19:26:20|881.14|864.04|881.07|863.97|881.17|864.07|880.84|863.74|15
1652210790000|2022-05-10 19:26:30|881.09|863.99|880.41|863.31|881.09|863.99|880.41|863.31|15
1652210800000|2022-05-10 19:26:40|880.36|863.26|880.27|863.17|880.39|863.29|880.27|863.17|10
1652210810000|2022-05-10 19:26:50|880.38|863.28|881.18|864.08|881.57|864.47|880.12|863.02|21
1652210820000|2022-05-10 19:27:00|881.16|864.06|881.5|864.4|881.52|864.42|881.06|863.96|16
1652210830000|2022-05-10 19:27:10|881.53|864.43|881.03|863.93|881.75|864.65|881.03|863.93|13
1652210840000|2022-05-10 19:27:20|881.04|863.94|881.73|864.63|881.73|864.63|881.02|863.92|13
1652210850000|2022-05-10 19:27:30|881.71|864.61|882.53|865.43|882.58|865.48|881.54|864.44|23
1652210860000|2022-05-10 19:27:40|882.43|865.33|883.86|866.76|884.41|867.31|882.43|865.33|24
1652210870000|2022-05-10 19:27:50|883.85|866.75|883.07|865.97|884.03|866.93|883.07|865.97|16
1652210880000|2022-05-10 19:28:00|883.22|866.12|883.84|866.74|883.84|866.74|883.11|866.01|15
1652210890000|2022-05-10 19:28:10|883.83|866.73|884.5|867.4|884.57|867.47|883.83|866.73|16
1652210900000|2022-05-10 19:28:20|884.58|867.48|885.06|867.96|885.09|867.99|884.57|867.47|11
1652210910000|2022-05-10 19:28:30|885.01|867.91|884.3|867.2|885.02|867.92|884.3|867.2|14
1652210920000|2022-05-10 19:28:40|884.23|867.13|884.28|867.18|884.87|867.77|884.21|867.11|20
1652210930000|2022-05-10 19:28:50|884.06|866.96|884.02|866.92|884.06|866.96|883.96|866.86|12
1652210940000|2022-05-10 19:29:00|883.98|866.88|882.7|865.6|884.03|866.93|882.7|865.6|19
1652210950000|2022-05-10 19:29:10|882.65|865.55|883.13|866.03|883.13|866.03|882.65|865.55|15
1652210960000|2022-05-10 19:29:20|883.06|865.96|881.96|864.86|883.06|865.96|881.69|864.59|19
1652210970000|2022-05-10 19:29:30|881.85|864.75|881.59|864.49|881.85|864.75|881.59|864.49|4
1652210980000|2022-05-10 19:29:40|881.31|864.21|880.79|863.69|881.31|864.21|880.53|863.43|17
1652210990000|2022-05-10 19:29:50|880.8|863.7|881.85|864.75|882.07|864.97|880.53|863.43|25
1652211000000|2022-05-10 19:30:00|881.91|864.81|881.99|864.89|882.56|865.46|881.91|864.81|18
1652211010000|2022-05-10 19:30:10|882|864.9|880.65|863.55|882.01|864.91|880.56|863.46|21
1652211020000|2022-05-10 19:30:20|880.69|863.59|880.47|863.37|880.71|863.61|880.35|863.25|11
1652211030000|2022-05-10 19:30:30|880.48|863.38|880.51|863.41|880.51|863.41|880.45|863.35|6
1652211040000|2022-05-10 19:30:40|880.11|863.01|880.1|863|880.32|863.22|880.1|863|13
1652211050000|2022-05-10 19:30:50|880.15|863.05|880.26|863.16|880.26|863.16|880.15|863.05|6
1652211060000|2022-05-10 19:31:00|880.19|863.09|880.56|863.46|880.56|863.46|880.05|862.95|9
1652211070000|2022-05-10 19:31:10|880.59|863.49|880.13|863.03|880.59|863.49|880.13|863.03|6
1652211080000|2022-05-10 19:31:20|880.19|863.09|879.85|862.75|880.2|863.1|879.56|862.46|16
1652211090000|2022-05-10 19:31:30|879.95|862.85|879.89|862.79|879.95|862.85|879.5|862.4|17
1652211100000|2022-05-10 19:31:40|880.18|863.08|880.19|863.09|880.19|863.09|879.83|862.73|22
1652211110000|2022-05-10 19:31:50|880.2|863.1|880.85|863.75|880.86|863.76|880.2|863.1|12
1652211120000|2022-05-10 19:32:00|880.81|863.71|882.52|865.42|882.52|865.42|880.81|863.71|21
1652211130000|2022-05-10 19:32:10|882.7|865.6|882.07|864.97|882.7|865.6|881.94|864.84|15
1652211140000|2022-05-10 19:32:20|882.06|864.96|882.17|865.07|882.17|865.07|882.05|864.95|16
1652211150000|2022-05-10 19:32:30|882.13|865.03|882.08|864.98|882.82|865.72|881.76|864.66|17
1652211160000|2022-05-10 19:32:40|882.49|865.39|882.97|865.87|882.97|865.87|882.47|865.37|18
1652211170000|2022-05-10 19:32:50|882.94|865.84|882.92|865.82|883.06|865.96|882.81|865.71|11
1652211180000|2022-05-10 19:33:00|882.93|865.83|882.85|865.75|882.97|865.87|882.75|865.65|22
1652211190000|2022-05-10 19:33:10|882.82|865.72|880.8|863.7|882.82|865.72|880.79|863.69|27
1652211200000|2022-05-10 19:33:20|880.83|863.73|880.72|863.62|880.98|863.88|880.65|863.55|13
1652211210000|2022-05-10 19:33:30|880.61|863.51|880.08|862.98|881.02|863.92|880.05|862.95|14
1652211220000|2022-05-10 19:33:40|879.99|862.89|880.06|862.96|880.12|863.02|879.98|862.88|11
1652211230000|2022-05-10 19:33:50|880.04|862.94|880.2|863.1|880.58|863.48|879.92|862.82|21
1652211240000|2022-05-10 19:34:00|879.91|862.81|878.97|861.87|879.98|862.88|878.67|861.57|26
1652211250000|2022-05-10 19:34:10|878.95|861.85|879.57|862.47|879.7|862.6|878.91|861.81|14
1652211260000|2022-05-10 19:34:20|879.2|862.1|879.35|862.25|879.39|862.29|879.2|862.1|7
1652211270000|2022-05-10 19:34:30|879.38|862.28|879.65|862.55|879.65|862.55|879.38|862.28|9
1652211280000|2022-05-10 19:34:40|879.66|862.56|879.35|862.25|879.66|862.56|879.35|862.25|10
1652211290000|2022-05-10 19:34:50|879.27|862.17|879.87|862.77|879.87|862.77|879.08|861.98|11
1652211300000|2022-05-10 19:35:00|879.89|862.79|879.99|862.89|879.99|862.89|879.8|862.7|11
1652211310000|2022-05-10 19:35:10|880.05|862.95|880.02|862.92|880.08|862.98|880.01|862.91|6
1652211320000|2022-05-10 19:35:20|880.06|862.96|879.91|862.81|880.06|862.96|879.91|862.81|13
1652211330000|2022-05-10 19:35:30|879.9|862.8|880.05|862.95|880.05|862.95|879.9|862.8|11
1652211340000|2022-05-10 19:35:40|880.06|862.96|879.33|862.23|880.06|862.96|879.25|862.15|16
1652211350000|2022-05-10 19:35:50|879.16|862.06|879.65|862.55|879.79|862.69|879.16|862.06|17
1652211360000|2022-05-10 19:36:00|879.7|862.6|879.62|862.52|879.94|862.84|879.62|862.52|17
1652211370000|2022-05-10 19:36:10|879.63|862.53|879.64|862.54|879.64|862.54|879.58|862.48|8
1652211380000|2022-05-10 19:36:20|879.65|862.55|880.35|863.25|880.35|863.25|879.47|862.37|11
1652211390000|2022-05-10 19:36:30|880.33|863.23|880.93|863.83|880.95|863.85|880.18|863.08|15
1652211400000|2022-05-10 19:36:40|880.9|863.8|881.34|864.24|881.58|864.48|880.9|863.8|16
1652211410000|2022-05-10 19:36:50|881.28|864.18|881.63|864.53|881.63|864.53|881.28|864.18|8
1652211420000|2022-05-10 19:37:00|881.65|864.55|880.98|863.88|881.65|864.55|880.98|863.88|14
1652211430000|2022-05-10 19:37:10|880.97|863.87|880.22|863.12|880.97|863.87|880.11|863.01|15
1652211440000|2022-05-10 19:37:20|880.23|863.13|879.42|862.32|880.25|863.15|879.42|862.32|13
1652211450000|2022-05-10 19:37:30|879.27|862.17|878.74|861.64|879.28|862.18|878.7|861.6|7
1652211460000|2022-05-10 19:37:40|878.73|861.63|876.49|859.39|878.73|861.63|876.49|859.39|20
1652211470000|2022-05-10 19:37:50|876.38|859.28|876.62|859.52|876.68|859.58|876.04|858.94|25
1652211480000|2022-05-10 19:38:00|876.95|859.85|876.93|859.83|876.98|859.88|876.61|859.51|18
1652211490000|2022-05-10 19:38:10|876.97|859.87|876.14|859.04|877.26|860.16|876.14|859.04|31
1652211500000|2022-05-10 19:38:20|876.12|859.02|876.7|859.6|876.7|859.6|875.88|858.78|13
1652211510000|2022-05-10 19:38:30|876.99|859.89|878.17|861.07|878.17|861.07|876.99|859.89|21
1652211520000|2022-05-10 19:38:40|878.19|861.09|878.91|861.81|878.91|861.81|878.06|860.96|6
1652211530000|2022-05-10 19:38:50|878.88|861.78|878.1|861|878.91|861.81|878.1|861|12
1652211540000|2022-05-10 19:39:00|877.77|860.67|878.55|861.45|878.56|861.46|877.77|860.67|24
1652211550000|2022-05-10 19:39:10|878.57|861.47|878.58|861.48|878.95|861.85|878.53|861.43|21
1652211560000|2022-05-10 19:39:20|878.64|861.54|877.98|860.88|878.64|861.54|877.88|860.78|21
1652211570000|2022-05-10 19:39:30|878.09|860.99|878.55|861.45|878.68|861.58|877.89|860.79|24
1652211580000|2022-05-10 19:39:40|878.54|861.44|878.54|861.44|878.74|861.64|878.38|861.28|20
1652211590000|2022-05-10 19:39:50|878.58|861.48|878.15|861.05|878.6|861.5|878.09|860.99|15
1652211600000|2022-05-10 19:40:00|878.33|861.23|878.07|860.97|878.33|861.23|878.01|860.91|14
1652211610000|2022-05-10 19:40:10|878.05|860.95|877.96|860.86|878.49|861.39|877.87|860.77|19
1652211620000|2022-05-10 19:40:20|877.94|860.84|877.57|860.47|878|860.9|877.49|860.39|15
1652211630000|2022-05-10 19:40:30|877.49|860.39|877.05|859.95|877.82|860.72|877.05|859.95|18
1652211640000|2022-05-10 19:40:40|877.06|859.96|876.53|859.43|877.2|860.1|876.39|859.29|14
1652211650000|2022-05-10 19:40:50|876.74|859.64|876.46|859.36|876.74|859.64|876.46|859.36|10
1652211660000|2022-05-10 19:41:00|876.47|859.37|876.82|859.72|877.11|860.01|876.31|859.21|30
1652211670000|2022-05-10 19:41:10|876.86|859.76|877.03|859.93|877.3|860.2|876.75|859.65|11
1652211680000|2022-05-10 19:41:20|877.11|860.01|877.62|860.52|877.62|860.52|877.1|860|10
1652211690000|2022-05-10 19:41:30|877.83|860.73|877.82|860.72|877.85|860.75|877.8|860.7|12
1652211700000|2022-05-10 19:41:40|877.83|860.73|878.64|861.54|878.64|861.54|877.29|860.19|23
1652211710000|2022-05-10 19:41:50|878.65|861.55|879.43|862.33|879.76|862.66|878.65|861.55|13
1652211720000|2022-05-10 19:42:00|879.45|862.35|880.14|863.04|880.18|863.08|879.44|862.34|13
1652211730000|2022-05-10 19:42:10|880.21|863.11|880.86|863.76|880.86|863.76|880.14|863.04|12
1652211740000|2022-05-10 19:42:20|880.87|863.77|881.59|864.49|881.97|864.87|880.87|863.77|16
1652211750000|2022-05-10 19:42:30|881.51|864.41|881.45|864.35|881.75|864.65|881.17|864.07|14
1652211760000|2022-05-10 19:42:40|881.5|864.4|881.66|864.56|881.73|864.63|881.5|864.4|7
1652211770000|2022-05-10 19:42:50|881.65|864.55|881.18|864.08|881.65|864.55|881.14|864.04|13
1652211780000|2022-05-10 19:43:00|881.13|864.03|880.7|863.6|881.14|864.04|880.17|863.07|25
1652211790000|2022-05-10 19:43:10|880.69|863.59|880.6|863.5|881.05|863.95|880.6|863.5|16
1652211800000|2022-05-10 19:43:20|880.64|863.54|880.31|863.21|880.95|863.85|880.23|863.13|16
1652211810000|2022-05-10 19:43:30|880.21|863.11|880.07|862.97|880.78|863.68|880.07|862.97|25
1652211820000|2022-05-10 19:43:40|880.05|862.95|880.07|862.97|880.08|862.98|880.03|862.93|9
1652211830000|2022-05-10 19:43:50|880.06|862.96|880.33|863.23|880.33|863.23|880|862.9|7
1652211840000|2022-05-10 19:44:00|880.42|863.32|880.05|862.95|880.42|863.32|880.01|862.91|7
1652211850000|2022-05-10 19:44:10|879.99|862.89|880.04|862.94|880.04|862.94|879.98|862.88|6
1652211860000|2022-05-10 19:44:20|879.98|862.88|879.26|862.16|879.98|862.88|879.26|862.16|9
1652211870000|2022-05-10 19:44:30|879.24|862.14|878.45|861.35|879.24|862.14|878.44|861.34|13
1652211880000|2022-05-10 19:44:40|878.44|861.34|877.85|860.75|878.45|861.35|877.85|860.75|9
1652211890000|2022-05-10 19:44:50|877.41|860.31|876.12|859.02|877.42|860.32|875.97|858.87|23
1652211900000|2022-05-10 19:45:00|876.11|859.01|877.17|860.07|877.25|860.15|876.11|859.01|24
1652211910000|2022-05-10 19:45:10|877.59|860.49|877.67|860.57|877.67|860.57|877.59|860.49|2
1652211920000|2022-05-10 19:45:20|877.54|860.44|878.14|861.04|878.28|861.18|877.26|860.16|22
1652211930000|2022-05-10 19:45:30|877.92|860.82|877.95|860.85|878.3|861.2|877.89|860.79|12
1652211940000|2022-05-10 19:45:40|878.34|861.24|878.68|861.58|878.68|861.58|878.34|861.24|12
1652211950000|2022-05-10 19:45:50|878.73|861.63|879.33|862.23|879.33|862.23|878.73|861.63|5
1652211960000|2022-05-10 19:46:00|879.36|862.26|879.14|862.04|879.48|862.38|879.12|862.02|10
1652211970000|2022-05-10 19:46:10|878.98|861.88|878.24|861.14|878.98|861.88|878.17|861.07|7
1652211980000|2022-05-10 19:46:20|878.14|861.04|878.16|861.06|878.16|861.06|878.14|861.04|3
1652211990000|2022-05-10 19:46:30|878.17|861.07|879.55|862.45|879.55|862.45|878.17|861.07|15
1652212000000|2022-05-10 19:46:40|879.46|862.36|879.96|862.86|879.96|862.86|879.41|862.31|8
1652212010000|2022-05-10 19:46:50|879.9|862.8|880.32|863.22|880.8|863.7|879.84|862.74|17
1652212020000|2022-05-10 19:47:00|880.8|863.7|881.86|864.76|881.88|864.78|880.55|863.45|22
1652212030000|2022-05-10 19:47:10|881.83|864.73|881.71|864.61|881.9|864.8|881.18|864.08|31
1652212040000|2022-05-10 19:47:20|881.85|864.75|882.8|865.7|882.8|865.7|881.85|864.75|17
1652212050000|2022-05-10 19:47:30|882.6|865.5|882.53|865.43|882.6|865.5|882.45|865.35|16
1652212060000|2022-05-10 19:47:40|882.57|865.47|882.73|865.63|882.75|865.65|882.57|865.47|10
1652212070000|2022-05-10 19:47:50|882.72|865.62|882.72|865.62|882.93|865.83|882.7|865.6|8
1652212080000|2022-05-10 19:48:00|882.75|865.65|881.24|864.14|882.84|865.74|881.24|864.14|24
1652212090000|2022-05-10 19:48:10|881.21|864.11|880.3|863.2|881.22|864.12|880.16|863.06|18
1652212100000|2022-05-10 19:48:20|880.26|863.16|880.08|862.98|880.37|863.27|880.06|862.96|12
1652212110000|2022-05-10 19:48:30|880.01|862.91|879.65|862.55|880.18|863.08|879.55|862.45|22
1652212120000|2022-05-10 19:48:40|879.84|862.74|879.93|862.83|879.96|862.86|879.84|862.74|8
1652212130000|2022-05-10 19:48:50|879.92|862.82|880.79|863.69|880.79|863.69|879.92|862.82|7
1652212140000|2022-05-10 19:49:00|880.75|863.65|881.07|863.97|881.12|864.02|880.43|863.33|12
1652212150000|2022-05-10 19:49:10|881.15|864.05|882.05|864.95|882.14|865.04|881.15|864.05|6
1652212160000|2022-05-10 19:49:20|882.01|864.91|881.96|864.86|882.03|864.93|881.96|864.86|10
1652212170000|2022-05-10 19:49:30|881.95|864.85|881.02|863.92|882.02|864.92|881.02|863.92|27
1652212180000|2022-05-10 19:49:40|880.96|863.86|880.19|863.09|881.02|863.92|880.12|863.02|21
1652212190000|2022-05-10 19:49:50|880.2|863.1|879.31|862.21|880.2|863.1|879.31|862.21|12
1652212200000|2022-05-10 19:50:00|879.58|862.48|878|860.9|879.58|862.48|877.99|860.89|33
1652212210000|2022-05-10 19:50:10|877.99|860.89|877.96|860.86|878|860.9|877.35|860.25|23
1652212220000|2022-05-10 19:50:20|877.99|860.89|877.98|860.88|878.77|861.67|877.64|860.54|18
1652212230000|2022-05-10 19:50:30|877.97|860.87|877.46|860.36|878.02|860.92|877.29|860.19|16
1652212240000|2022-05-10 19:50:40|877.35|860.25|877.18|860.08|877.41|860.31|877.14|860.04|8
1652212250000|2022-05-10 19:50:50|877.27|860.17|877.12|860.02|877.41|860.31|877.04|859.94|24
1652212260000|2022-05-10 19:51:00|877.11|860.01|876.64|859.54|877.11|860.01|875.97|858.87|20
1652212270000|2022-05-10 19:51:10|876.6|859.5|877.07|859.97|877.08|859.98|876.6|859.5|10
1652212280000|2022-05-10 19:51:20|877.08|859.98|877.39|860.29|877.39|860.29|877.04|859.94|15
1652212290000|2022-05-10 19:51:30|877.38|860.28|877.8|860.7|877.8|860.7|877.38|860.28|6
1652212300000|2022-05-10 19:51:40|877.78|860.68|877.46|860.36|877.87|860.77|877.41|860.31|16
1652212310000|2022-05-10 19:51:50|877.47|860.37|877.46|860.36|877.87|860.77|877.42|860.32|9
1652212320000|2022-05-10 19:52:00|877.51|860.41|877.16|860.06|877.58|860.48|877.16|860.06|14
1652212330000|2022-05-10 19:52:10|877.15|860.05|877.02|859.92|877.31|860.21|877.01|859.91|20
1652212340000|2022-05-10 19:52:20|877.09|859.99|877.89|860.79|877.93|860.83|877.07|859.97|20
1652212350000|2022-05-10 19:52:30|877.86|860.76|878.49|861.39|878.69|861.59|877.86|860.76|19
1652212360000|2022-05-10 19:52:40|878.5|861.4|878.13|861.03|878.5|861.4|878.13|861.03|8
1652212370000|2022-05-10 19:52:50|878.14|861.04|878.35|861.25|878.57|861.47|877.93|860.83|13
1652212380000|2022-05-10 19:53:00|878.22|861.12|878.47|861.37|878.51|861.41|878.02|860.92|19
1652212390000|2022-05-10 19:53:10|878.79|861.69|878.8|861.7|878.82|861.72|878.79|861.69|5
1652212400000|2022-05-10 19:53:20|878.76|861.66|879.34|862.24|879.49|862.39|878.76|861.66|12
1652212410000|2022-05-10 19:53:30|879.44|862.34|881.46|864.36|881.46|864.36|879.44|862.34|20
1652212420000|2022-05-10 19:53:40|881.54|864.44|883.46|866.36|883.48|866.38|881.54|864.44|17
1652212430000|2022-05-10 19:53:50|883.71|866.61|883|865.9|883.71|866.61|882.99|865.89|18
1652212440000|2022-05-10 19:54:00|882.91|865.81|883.66|866.56|883.74|866.64|882.9|865.8|12
1652212450000|2022-05-10 19:54:10|883.71|866.61|883.16|866.06|883.71|866.61|883.09|865.99|7
1652212460000|2022-05-10 19:54:20|883.08|865.98|883.03|865.93|883.09|865.99|883.03|865.93|3
1652212470000|2022-05-10 19:54:30|882.96|865.86|882.8|865.7|882.96|865.86|882.39|865.29|16
1652212480000|2022-05-10 19:54:40|882.79|865.69|883.75|866.65|883.75|866.65|882.68|865.58|22
1652212490000|2022-05-10 19:54:50|883.79|866.69|883.38|866.28|883.92|866.82|883.38|866.28|12
1652212500000|2022-05-10 19:55:00|883.3|866.2|883.11|866.01|883.32|866.22|882.72|865.62|21
1652212510000|2022-05-10 19:55:10|882.97|865.87|883.02|865.92|883.04|865.94|882.97|865.87|5
1652212520000|2022-05-10 19:55:20|882.96|865.86|881.22|864.12|882.97|865.87|881.22|864.12|23
1652212530000|2022-05-10 19:55:30|881.35|864.25|881.14|864.04|881.35|864.25|881.12|864.02|6
1652212540000|2022-05-10 19:55:40|881.29|864.19|880.11|863.01|881.29|864.19|880.07|862.97|20
1652212550000|2022-05-10 19:55:50|880.12|863.02|880.12|863.02|880.47|863.37|880.12|863.02|10
1652212560000|2022-05-10 19:56:00|880.15|863.05|878.46|861.36|880.15|863.05|878.24|861.14|26
1652212570000|2022-05-10 19:56:10|878.43|861.33|878.08|860.98|878.43|861.33|878.06|860.96|3
1652212580000|2022-05-10 19:56:20|878.1|861|879.26|862.16|879.38|862.28|878.08|860.98|20
1652212590000|2022-05-10 19:56:30|879.33|862.23|879.38|862.28|879.39|862.29|879.23|862.13|10
1652212600000|2022-05-10 19:56:40|879.37|862.27|879.26|862.16|879.37|862.27|879.26|862.16|3
1652212610000|2022-05-10 19:56:50|879.37|862.27|879.61|862.51|879.61|862.51|879.32|862.22|13
1652212620000|2022-05-10 19:57:00|879.62|862.52|880.3|863.2|880.3|863.2|879.62|862.52|6
1652212630000|2022-05-10 19:57:10|880.16|863.06|880.2|863.1|880.58|863.48|880.11|863.01|10
1652212640000|2022-05-10 19:57:20|880.22|863.12|880.63|863.53|880.65|863.55|880.22|863.12|11
1652212650000|2022-05-10 19:57:30|880.59|863.49|880.17|863.07|880.59|863.49|880.03|862.93|9
1652212660000|2022-05-10 19:57:40|880.18|863.08|880.55|863.45|880.55|863.45|880.05|862.95|13
1652212670000|2022-05-10 19:57:50|880.54|863.44|880.03|862.93|880.54|863.44|880.02|862.92|13
1652212680000|2022-05-10 19:58:00|880.04|862.94|879.61|862.51|880.07|862.97|879.61|862.51|11
1652212690000|2022-05-10 19:58:10|879.56|862.46|879.48|862.38|879.61|862.51|879.25|862.15|17
1652212700000|2022-05-10 19:58:20|879.62|862.52|879.62|862.52|879.65|862.55|879.53|862.43|18
1652212710000|2022-05-10 19:58:30|879.63|862.53|880.84|863.74|880.88|863.78|879.63|862.53|20
1652212720000|2022-05-10 19:58:40|880.89|863.79|880.72|863.62|880.89|863.79|880.72|863.62|6
1652212730000|2022-05-10 19:58:50|880.77|863.67|880.96|863.86|881.25|864.15|880.72|863.62|15
1652212740000|2022-05-10 19:59:00|880.95|863.85|881.57|864.47|881.57|864.47|880.95|863.85|14
1652212750000|2022-05-10 19:59:10|881.48|864.38|880.49|863.39|881.51|864.41|880.49|863.39|16
1652212760000|2022-05-10 19:59:20|880.22|863.12|880.22|863.12|880.23|863.13|880.21|863.11|4
1652212770000|2022-05-10 19:59:30|880.17|863.07|880.09|862.99|880.17|863.07|879.7|862.6|8
1652212780000|2022-05-10 19:59:40|880.02|862.92|880.1|863|880.17|863.07|879.53|862.43|23
1652212790000|2022-05-10 19:59:50|880.11|863.01|879.43|862.33|880.11|863.01|879.42|862.32|10
1652212800000|2022-05-10 20:00:00|879.42|862.32|879.13|862.03|879.42|862.32|879.08|861.98|11
1652212810000|2022-05-10 20:00:10|879.09|861.99|878.15|861.05|879.12|862.02|878.09|860.99|19
1652212820000|2022-05-10 20:00:20|878.02|860.92|876.38|859.28|878.02|860.92|876.16|859.06|21
1652212830000|2022-05-10 20:00:30|876.63|859.53|877.47|860.37|877.8|860.7|876.25|859.15|27
1652212840000|2022-05-10 20:00:40|877.78|860.68|879.44|862.34|879.44|862.34|877.74|860.64|22
1652212850000|2022-05-10 20:00:50|879.67|862.57|880.08|862.98|880.44|863.34|879.44|862.34|17
1652212860000|2022-05-10 20:01:00|880.07|862.97|878.77|861.67|880.07|862.97|878.75|861.65|15
1652212870000|2022-05-10 20:01:10|878.76|861.66|878.26|861.16|878.76|861.66|878.26|861.16|10
1652212880000|2022-05-10 20:01:20|878.19|861.09|877.06|859.96|878.24|861.14|877.04|859.94|10
1652212890000|2022-05-10 20:01:30|877.1|860|877.94|860.84|878.05|860.95|877.05|859.95|23
1652212900000|2022-05-10 20:01:40|877.92|860.82|877.51|860.41|877.98|860.88|877.51|860.41|7
1652212910000|2022-05-10 20:01:50|877.55|860.45|877.24|860.14|877.55|860.45|877.24|860.14|11
1652212920000|2022-05-10 20:02:00|877.23|860.13|877.09|859.99|877.23|860.13|877.09|859.99|8
1652212930000|2022-05-10 20:02:10|877.1|860|877.13|860.03|877.13|860.03|877.09|859.99|8
1652212940000|2022-05-10 20:02:20|877.1|860|876.17|859.07|877.1|860|876.17|859.07|5
1652212950000|2022-05-10 20:02:30|876.24|859.14|876.24|859.14|876.24|859.14|876.24|859.14|1
1652212960000|2022-05-10 20:02:40|876.47|859.37|876.98|859.88|876.98|859.88|876.47|859.37|14
1652212970000|2022-05-10 20:02:50|876.94|859.84|877.37|860.27|877.49|860.39|876.92|859.82|19
1652212980000|2022-05-10 20:03:00|877.34|860.24|877.86|860.76|877.89|860.79|877.3|860.2|17
1652212990000|2022-05-10 20:03:10|877.87|860.77|877.39|860.29|877.87|860.77|877.38|860.28|10
1652213000000|2022-05-10 20:03:20|877.38|860.28|876.72|859.62|877.38|860.28|876.71|859.61|11
1652213010000|2022-05-10 20:03:30|876.75|859.65|875.29|858.19|876.75|859.65|875.29|858.19|14
1652213020000|2022-05-10 20:03:40|875.28|858.18|875.25|858.15|875.28|858.18|875.15|858.05|8
1652213030000|2022-05-10 20:03:50|875.26|858.16|875.6|858.5|875.65|858.55|875.26|858.16|19
1652213040000|2022-05-10 20:04:00|875.65|858.55|874.43|857.33|875.67|858.57|874.38|857.28|23
1652213050000|2022-05-10 20:04:10|874.44|857.34|874.8|857.7|874.98|857.88|874.44|857.34|19
1652213060000|2022-05-10 20:04:20|874.83|857.73|874.92|857.82|875.06|857.96|874.83|857.73|15
1652213070000|2022-05-10 20:04:30|874.93|857.83|876.58|859.48|876.58|859.48|874.7|857.6|26
1652213080000|2022-05-10 20:04:40|876.57|859.47|876.7|859.6|876.73|859.63|876.26|859.16|13
1652213090000|2022-05-10 20:04:50|876.71|859.61|876.92|859.82|876.97|859.87|876.67|859.57|12
1652213100000|2022-05-10 20:05:00|876.91|859.81|876.94|859.84|876.94|859.84|876.91|859.81|4
1652213110000|2022-05-10 20:05:10|877.18|860.08|878.87|861.77|878.87|861.77|877.18|860.08|20
1652213120000|2022-05-10 20:05:20|878.76|861.66|879.46|862.36|879.61|862.51|878.76|861.66|18
1652213130000|2022-05-10 20:05:30|879.6|862.5|880.12|863.02|880.53|863.43|879.6|862.5|16
1652213140000|2022-05-10 20:05:40|880.09|862.99|880.65|863.55|880.65|863.55|879.75|862.65|16
1652213150000|2022-05-10 20:05:50|880.67|863.57|880.65|863.55|880.71|863.61|880.65|863.55|6
1652213160000|2022-05-10 20:06:00|880.92|863.82|880.63|863.53|880.92|863.82|880.04|862.94|17
1652213170000|2022-05-10 20:06:10|880.64|863.54|880.74|863.64|880.79|863.69|880.64|863.54|13
1652213180000|2022-05-10 20:06:20|880.71|863.61|881.13|864.03|881.13|864.03|880.69|863.59|6
1652213190000|2022-05-10 20:06:30|881.27|864.17|881.11|864.01|881.75|864.65|881.11|864.01|18
1652213200000|2022-05-10 20:06:40|881.06|863.96|880.35|863.25|881.07|863.97|880.24|863.14|16
1652213210000|2022-05-10 20:06:50|880.36|863.26|880.2|863.1|880.78|863.68|880.2|863.1|20
1652213220000|2022-05-10 20:07:00|880.16|863.06|879.44|862.34|880.18|863.08|879.44|862.34|13
1652213230000|2022-05-10 20:07:10|879.36|862.26|879.73|862.63|879.77|862.67|879.36|862.26|14
1652213240000|2022-05-10 20:07:20|879.69|862.59|879.83|862.73|879.83|862.73|879.69|862.59|6
1652213250000|2022-05-10 20:07:30|879.9|862.8|880.42|863.32|880.45|863.35|879.85|862.75|10
1652213260000|2022-05-10 20:07:40|880.44|863.34|880.33|863.23|880.66|863.56|880.25|863.15|8
1652213270000|2022-05-10 20:07:50|880.69|863.59|880.69|863.59|880.76|863.66|880.3|863.2|7
1652213280000|2022-05-10 20:08:00|880.54|863.44|879.91|862.81|880.54|863.44|879.82|862.72|16
1652213290000|2022-05-10 20:08:10|879.89|862.79|880.69|863.59|880.81|863.71|879.89|862.79|17
1652213300000|2022-05-10 20:08:20|880.9|863.8|880.84|863.74|880.9|863.8|880.84|863.74|5
1652213310000|2022-05-10 20:08:30|880.73|863.63|880.22|863.12|880.73|863.63|880.19|863.09|13
1652213320000|2022-05-10 20:08:40|880.14|863.04|879.55|862.45|880.14|863.04|879.55|862.45|7
1652213330000|2022-05-10 20:08:50|879.5|862.4|879.51|862.41|879.51|862.41|879.5|862.4|2
1652213340000|2022-05-10 20:09:00|879.54|862.44|879.83|862.73|879.83|862.73|879.54|862.44|14
1652213350000|2022-05-10 20:09:10|879.9|862.8|879.9|862.8|879.9|862.8|879.9|862.8|1
1652213360000|2022-05-10 20:09:20|879.88|862.78|878.73|861.63|879.88|862.78|878.52|861.42|15
1652213370000|2022-05-10 20:09:30|878.72|861.62|877.26|860.16|878.73|861.63|877.26|860.16|30
1652213380000|2022-05-10 20:09:40|877.16|860.06|876.58|859.48|877.24|860.14|876.58|859.48|14
1652213390000|2022-05-10 20:09:50|876.51|859.41|876.19|859.09|876.75|859.65|876.19|859.09|4
1652213400000|2022-05-10 20:10:00|876.23|859.13|876.19|859.09|876.23|859.13|876.19|859.09|4
1652213410000|2022-05-10 20:10:10|876.22|859.12|876.88|859.78|876.88|859.78|876.22|859.12|19
1652213420000|2022-05-10 20:10:20|877.38|860.28|877.86|860.76|877.86|860.76|877.38|860.28|15
1652213430000|2022-05-10 20:10:30|877.63|860.53|878.33|861.23|878.33|861.23|877.63|860.53|18
1652213440000|2022-05-10 20:10:40|878.29|861.19|877.02|859.92|878.5|861.4|876.47|859.37|28
1652213450000|2022-05-10 20:10:50|877.03|859.93|876.62|859.52|877.05|859.95|876.42|859.32|16
1652213460000|2022-05-10 20:11:00|876.53|859.43|875.79|858.69|876.53|859.43|875.77|858.67|17
1652213470000|2022-05-10 20:11:10|875.94|858.84|874.97|857.87|875.94|858.84|874.79|857.69|12
1652213480000|2022-05-10 20:11:20|874.98|857.88|875.13|858.03|875.24|858.14|874.98|857.88|17
1652213490000|2022-05-10 20:11:30|875.14|858.04|875.24|858.14|875.24|858.14|874.88|857.78|16
1652213500000|2022-05-10 20:11:40|875.25|858.15|875.63|858.53|876|858.9|875.25|858.15|16
1652213510000|2022-05-10 20:11:50|875.7|858.6|877.83|860.73|877.88|860.78|875.7|858.6|25
1652213520000|2022-05-10 20:12:00|877.88|860.78|877.9|860.8|878.08|860.98|877.88|860.78|20
1652213530000|2022-05-10 20:12:10|877.96|860.86|876.98|859.88|877.96|860.86|876.98|859.88|15
1652213540000|2022-05-10 20:12:20|877|859.9|876.95|859.85|877|859.9|876.74|859.64|11
1652213550000|2022-05-10 20:12:30|877.04|859.94|876.36|859.26|877.04|859.94|876.36|859.26|13
1652213560000|2022-05-10 20:12:40|876.21|859.11|876.35|859.25|876.36|859.26|876.19|859.09|11
1652213570000|2022-05-10 20:12:50|876.3|859.2|876.23|859.13|876.3|859.2|876.2|859.1|10
1652213580000|2022-05-10 20:13:00|876.06|858.96|876.04|858.94|876.06|858.96|876.04|858.94|4
1652213590000|2022-05-10 20:13:10|876.05|858.95|876.15|859.05|876.15|859.05|875.97|858.87|13
1652213600000|2022-05-10 20:13:20|875.81|858.71|875.07|857.97|875.81|858.71|875.07|857.97|19
1652213610000|2022-05-10 20:13:30|875.05|857.95|874.23|857.13|875.05|857.95|874.23|857.13|13
1652213620000|2022-05-10 20:13:40|874.21|857.11|874.16|857.06|874.34|857.24|874.16|857.06|8
1652213630000|2022-05-10 20:13:50|874.23|857.13|874.45|857.35|874.45|857.35|874.2|857.1|6
1652213640000|2022-05-10 20:14:00|874.46|857.36|874.65|857.55|874.74|857.64|874.39|857.29|13
1652213650000|2022-05-10 20:14:10|874.64|857.54|874.31|857.21|874.69|857.59|874.31|857.21|11
1652213660000|2022-05-10 20:14:20|874.43|857.33|875.11|858.01|875.11|858.01|874.43|857.33|15
1652213670000|2022-05-10 20:14:30|875.15|858.05|875.89|858.79|875.89|858.79|875.15|858.05|16
1652213680000|2022-05-10 20:14:40|876.07|858.97|876.06|858.96|876.29|859.19|876.05|858.95|9
1652213690000|2022-05-10 20:14:50|875.97|858.87|875.81|858.71|876.04|858.94|875.81|858.71|13
1652213700000|2022-05-10 20:15:00|875.67|858.57|874.92|857.82|875.67|858.57|874.89|857.79|17
1652213710000|2022-05-10 20:15:10|874.7|857.6|874.21|857.11|874.7|857.6|874.21|857.11|7
1652213720000|2022-05-10 20:15:20|874.27|857.17|873.12|856.02|874.28|857.18|873.09|855.99|20
1652213730000|2022-05-10 20:15:30|873.1|856|874.58|857.48|874.58|857.48|873.1|856|21
1652213740000|2022-05-10 20:15:40|874.6|857.5|874.02|856.92|874.68|857.58|874.02|856.92|20
1652213750000|2022-05-10 20:15:50|874.04|856.94|875.75|858.65|875.75|858.65|873.93|856.83|27
1652213760000|2022-05-10 20:16:00|875.95|858.85|875.23|858.13|875.99|858.89|875.19|858.09|28
1652213770000|2022-05-10 20:16:10|875.13|858.03|874.45|857.35|875.13|858.03|874.18|857.08|15
1652213780000|2022-05-10 20:16:20|874.47|857.37|875.07|857.97|875.07|857.97|874.46|857.36|15
1652213790000|2022-05-10 20:16:30|875.12|858.02|875.82|858.72|875.82|858.72|875.1|858|20
1652213800000|2022-05-10 20:16:40|875.83|858.73|875.11|858.01|875.83|858.73|875.1|858|8
1652213810000|2022-05-10 20:16:50|875.02|857.92|874.95|857.85|875.02|857.92|874.93|857.83|3
1652213820000|2022-05-10 20:17:00|874.97|857.87|875.02|857.92|875.02|857.92|874.77|857.67|17
1652213830000|2022-05-10 20:17:10|875|857.9|874.64|857.54|875.01|857.91|874.42|857.32|15
1652213840000|2022-05-10 20:17:20|874.63|857.53|874.94|857.84|874.94|857.84|874.63|857.53|15
1652213850000|2022-05-10 20:17:30|874.99|857.89|876.69|859.59|876.76|859.66|874.99|857.89|34
1652213860000|2022-05-10 20:17:40|876.61|859.51|876.85|859.75|876.89|859.79|876.31|859.21|20
1652213870000|2022-05-10 20:17:50|876.86|859.76|876.89|859.79|876.92|859.82|876.86|859.76|7
1652213880000|2022-05-10 20:18:00|876.88|859.78|876.98|859.88|877.13|860.03|876.65|859.55|14
1652213890000|2022-05-10 20:18:10|877.43|860.33|877.95|860.85|878.01|860.91|877.29|860.19|14
1652213900000|2022-05-10 20:18:20|877.94|860.84|877.78|860.68|877.98|860.88|877.78|860.68|11
1652213910000|2022-05-10 20:18:30|877.86|860.76|877.99|860.89|878.02|860.92|877.86|860.76|7
1652213920000|2022-05-10 20:18:40|878|860.9|878.1|861|878.26|861.16|877.87|860.77|9
1652213930000|2022-05-10 20:18:50|878.08|860.98|878.06|860.96|878.09|860.99|877.98|860.88|9
1652213940000|2022-05-10 20:19:00|878.03|860.93|878.01|860.91|878.05|860.95|878.01|860.91|7
1652213950000|2022-05-10 20:19:10|878|860.9|877.95|860.85|878.03|860.93|877.95|860.85|10
1652213960000|2022-05-10 20:19:20|877.94|860.84|876.66|859.56|877.95|860.85|876.23|859.13|26
1652213970000|2022-05-10 20:19:30|876.23|859.13|875.05|857.95|876.31|859.21|875.05|857.95|23
1652213980000|2022-05-10 20:19:40|874.84|857.74|874.37|857.27|875|857.9|874.1|857|24
1652213990000|2022-05-10 20:19:50|874.38|857.28|874.31|857.21|874.9|857.8|874.26|857.16|33
1652214000000|2022-05-10 20:20:00|874.33|857.23|874.15|857.05|874.33|857.23|874.05|856.95|9
1652214010000|2022-05-10 20:20:10|874.16|857.06|874.76|857.66|874.82|857.72|874.16|857.06|20
1652214020000|2022-05-10 20:20:20|874.68|857.58|874.69|857.59|874.82|857.72|874.68|857.58|14
1652214030000|2022-05-10 20:20:30|874.68|857.58|874.85|857.75|875.26|858.16|874.68|857.58|11
1652214040000|2022-05-10 20:20:40|875.24|858.14|874.95|857.85|875.24|858.14|874.8|857.7|8
1652214050000|2022-05-10 20:20:50|874.94|857.84|874.32|857.22|874.94|857.84|874.32|857.22|19
1652214060000|2022-05-10 20:21:00|874.28|857.18|874.03|856.93|874.28|857.18|874|856.9|17
1652214070000|2022-05-10 20:21:10|874.04|856.94|873.52|856.42|874.1|857|873.5|856.4|16
1652214080000|2022-05-10 20:21:20|873.48|856.38|873.87|856.77|873.87|856.77|873.48|856.38|7
1652214090000|2022-05-10 20:21:30|873.88|856.78|874.07|856.97|874.07|856.97|873.88|856.78|2
1652214100000|2022-05-10 20:21:40|874.05|856.95|873.73|856.63|874.05|856.95|873.73|856.63|4
1652214110000|2022-05-10 20:21:50|873.88|856.78|874.37|857.27|874.52|857.42|873.84|856.74|16
1652214120000|2022-05-10 20:22:00|874.58|857.48|875.19|858.09|875.19|858.09|874.52|857.42|11
1652214130000|2022-05-10 20:22:10|875.12|858.02|875.12|858.02|875.12|858.02|875.12|858.02|1
1652214140000|2022-05-10 20:22:20|875.03|857.93|875.12|858.02|875.15|858.05|875.03|857.93|3
1652214150000|2022-05-10 20:22:30|875.28|858.18|875.11|858.01|875.33|858.23|875.06|857.96|13
1652214160000|2022-05-10 20:22:40|875.09|857.99|875.55|858.45|875.6|858.5|874.99|857.89|13
1652214170000|2022-05-10 20:22:50|875.6|858.5|875.49|858.39|875.61|858.51|875.44|858.34|8
1652214180000|2022-05-10 20:23:00|875.4|858.3|875.09|857.99|875.4|858.3|875.09|857.99|12
1652214190000|2022-05-10 20:23:10|875.05|857.95|874.3|857.2|875.05|857.95|874.14|857.04|19
1652214200000|2022-05-10 20:23:20|874.16|857.06|874.69|857.59|874.75|857.65|874.16|857.06|18
1652214210000|2022-05-10 20:23:30|874.65|857.55|874.57|857.47|874.67|857.57|874.26|857.16|13
1652214220000|2022-05-10 20:23:40|874.59|857.49|874.46|857.36|874.59|857.49|874.46|857.36|3
1652214230000|2022-05-10 20:23:50|874.65|857.55|874.74|857.64|874.74|857.64|874.54|857.44|7
1652214240000|2022-05-10 20:24:00|874.7|857.6|874.71|857.61|874.77|857.67|874.69|857.59|12
1652214250000|2022-05-10 20:24:10|874.69|857.59|874.77|857.67|874.77|857.67|874.65|857.55|8
1652214260000|2022-05-10 20:24:20|874.69|857.59|874.72|857.62|874.72|857.62|874.64|857.54|5
1652214270000|2022-05-10 20:24:30|874.75|857.65|874.73|857.63|874.75|857.65|874.73|857.63|3
1652214280000|2022-05-10 20:24:40|874.79|857.69|874.78|857.68|874.79|857.69|874.77|857.67|5
1652214290000|2022-05-10 20:24:50|874.83|857.73|874.78|857.68|874.83|857.73|874.78|857.68|3
1652214300000|2022-05-10 20:25:00|874.79|857.69|875.04|857.94|875.54|858.44|874.78|857.68|17
1652214320000|2022-05-10 20:25:20|875.28|858.18|875.09|857.99|875.43|858.33|875.04|857.94|12
1652214330000|2022-05-10 20:25:30|874.99|857.89|874.95|857.85|874.99|857.89|874.89|857.79|8
1652214340000|2022-05-10 20:25:40|874.94|857.84|874.86|857.76|874.94|857.84|874.86|857.76|2
1652214350000|2022-05-10 20:25:50|874.87|857.77|874.88|857.78|874.89|857.79|874.86|857.76|4
1652214360000|2022-05-10 20:26:00|874.86|857.76|874.68|857.58|874.87|857.77|874.66|857.56|10
1652214370000|2022-05-10 20:26:10|874.84|857.74|874.86|857.76|874.88|857.78|874.84|857.74|6
1652214380000|2022-05-10 20:26:20|874.87|857.77|875|857.9|875|857.9|874.87|857.77|4
1652214390000|2022-05-10 20:26:30|874.95|857.85|875.36|858.26|875.36|858.26|874.9|857.8|12
1652214400000|2022-05-10 20:26:40|875.04|857.94|875.04|857.94|875.04|857.94|875.04|857.94|1
1652214410000|2022-05-10 20:26:50|875.11|858.01|875.11|858.01|875.11|858.01|875.11|858.01|1
1652214420000|2022-05-10 20:27:00|875.48|858.38|875.3|858.2|875.8|858.7|875.05|857.95|6
1652214430000|2022-05-10 20:27:10|875.58|858.48|875.88|858.78|875.88|858.78|875.58|858.48|3
1652214440000|2022-05-10 20:27:20|875.89|858.79|876.49|859.39|876.49|859.39|875.89|858.79|12
1652214450000|2022-05-10 20:27:30|876.65|859.55|876.69|859.59|876.69|859.59|876.65|859.55|2
1652214460000|2022-05-10 20:27:40|876.67|859.57|876.67|859.57|876.67|859.57|876.67|859.57|1
1652214470000|2022-05-10 20:27:50|876.32|859.22|875.11|858.01|876.33|859.23|875.11|858.01|10
1652214480000|2022-05-10 20:28:00|875.33|858.23|874.83|857.73|875.42|858.32|874.35|857.25|22
1652214490000|2022-05-10 20:28:10|874.86|857.76|874.86|857.76|874.9|857.8|874.54|857.44|12
1652214500000|2022-05-10 20:28:20|874.9|857.8|875.05|857.95|875.28|858.18|874.88|857.78|10
1652214510000|2022-05-10 20:28:30|874.94|857.84|875.99|858.89|875.99|858.89|874.76|857.66|24
1652214520000|2022-05-10 20:28:40|876.01|858.91|875.9|858.8|876.37|859.27|875.74|858.64|19
1652214530000|2022-05-10 20:28:50|875.97|858.87|876.27|859.17|876.27|859.17|875.88|858.78|14
1652214540000|2022-05-10 20:29:00|876.33|859.23|876.19|859.09|876.35|859.25|876.19|859.09|3
1652214550000|2022-05-10 20:29:10|876.14|859.04|876.09|858.99|876.16|859.06|876.09|858.99|4
1652214560000|2022-05-10 20:29:20|876|858.9|876.02|858.92|876.02|858.92|876|858.9|2
1652214570000|2022-05-10 20:29:30|876|858.9|876.12|859.02|876.12|859.02|876|858.9|2
1652214590000|2022-05-10 20:29:50|876.02|858.92|876.03|858.93|876.05|858.95|876.02|858.92|4
1652214600000|2022-05-10 20:30:00|876.02|858.92|875.26|858.16|876.02|858.92|875.26|858.16|19
1652214610000|2022-05-10 20:30:10|875.1|858|875.11|858.01|875.12|858.02|875.04|857.94|9
1652214620000|2022-05-10 20:30:20|875.09|857.99|874.64|857.54|875.09|857.99|874.64|857.54|8
1652214630000|2022-05-10 20:30:30|874.38|857.28|873.37|856.27|874.38|857.28|873.37|856.27|20
1652214640000|2022-05-10 20:30:40|873.32|856.22|873.82|856.72|873.88|856.78|873.32|856.22|10
1652214650000|2022-05-10 20:30:50|873.99|856.89|873.85|856.75|873.99|856.89|873.39|856.29|8
1652214660000|2022-05-10 20:31:00|873.86|856.76|872.76|855.66|873.86|856.76|872.76|855.66|9
1652214670000|2022-05-10 20:31:10|872.75|855.65|872.11|855.01|872.81|855.71|871.86|854.76|12
1652214680000|2022-05-10 20:31:20|872.13|855.03|872.72|855.62|872.77|855.67|872.03|854.93|19
1652214690000|2022-05-10 20:31:30|872.71|855.61|872.45|855.35|872.72|855.62|872.45|855.35|13
1652214700000|2022-05-10 20:31:40|872.21|855.11|871.54|854.44|872.39|855.29|871.54|854.44|14
1652214710000|2022-05-10 20:31:50|871.5|854.4|871.08|853.98|871.78|854.68|871.08|853.98|15
1652214720000|2022-05-10 20:32:00|871.07|853.97|870.28|853.18|871.14|854.04|870.28|853.18|17
1652214730000|2022-05-10 20:32:10|870.29|853.19|869.96|852.86|870.29|853.19|869.73|852.63|14
1652214740000|2022-05-10 20:32:20|870|852.9|869.22|852.12|870|852.9|869.22|852.12|10
1652214750000|2022-05-10 20:32:30|869.23|852.13|869.79|852.69|869.86|852.76|869.23|852.13|13
1652214760000|2022-05-10 20:32:40|869.8|852.7|869.75|852.65|869.88|852.78|869.75|852.65|7
1652214770000|2022-05-10 20:32:50|868.94|851.84|869.08|851.98|869.08|851.98|868.9|851.8|11
1652214780000|2022-05-10 20:33:00|869.09|851.99|869.63|852.53|869.63|852.53|869.08|851.98|11
1652214790000|2022-05-10 20:33:10|869.7|852.6|869.76|852.66|869.77|852.67|869.7|852.6|5
1652214800000|2022-05-10 20:33:20|869.87|852.77|869.84|852.74|869.96|852.86|869.83|852.73|13
1652214810000|2022-05-10 20:33:30|869.77|852.67|869.95|852.85|870.53|853.43|869.77|852.67|20
1652214820000|2022-05-10 20:33:40|869.89|852.79|869.74|852.64|869.89|852.79|869.74|852.64|7
1652214830000|2022-05-10 20:33:50|869.67|852.57|869.91|852.81|869.91|852.81|869.49|852.39|17
1652214840000|2022-05-10 20:34:00|869.92|852.82|869.7|852.6|869.92|852.82|869.7|852.6|7
1652214850000|2022-05-10 20:34:10|869.82|852.72|869.81|852.71|869.82|852.72|869.7|852.6|4
1652214860000|2022-05-10 20:34:20|869.82|852.72|869.48|852.38|869.82|852.72|869.48|852.38|12
1652214870000|2022-05-10 20:34:30|869.44|852.34|868.55|851.45|869.48|852.38|868.55|851.45|23
1652214880000|2022-05-10 20:34:40|868.97|851.87|868.28|851.18|868.97|851.87|868.28|851.18|18
1652214890000|2022-05-10 20:34:50|868.27|851.17|868.6|851.5|868.63|851.53|868.27|851.17|13
1652214900000|2022-05-10 20:35:00|868.64|851.54|868.81|851.71|868.81|851.71|868.64|851.54|2
1652214910000|2022-05-10 20:35:10|868.75|851.65|868.57|851.47|868.75|851.65|868.18|851.08|11
1652214920000|2022-05-10 20:35:20|868.38|851.28|867.77|850.67|868.38|851.28|867.77|850.67|6
1652214930000|2022-05-10 20:35:30|867.76|850.66|867.96|850.86|867.96|850.86|867.42|850.32|11
1652214940000|2022-05-10 20:35:40|867.97|850.87|867.67|850.57|868.02|850.92|867.67|850.57|18
1652214950000|2022-05-10 20:35:50|867.74|850.64|867.6|850.5|867.91|850.81|867.57|850.47|7
1652214960000|2022-05-10 20:36:00|867.72|850.62|867.59|850.49|867.73|850.63|867.29|850.19|19
1652214970000|2022-05-10 20:36:10|867.91|850.81|869.21|852.11|869.55|852.45|867.89|850.79|27
1652214980000|2022-05-10 20:36:20|869.68|852.58|869.94|852.84|869.95|852.85|869.04|851.94|25
1652214990000|2022-05-10 20:36:30|870.32|853.22|871.81|854.71|871.81|854.71|869.9|852.8|21
1652215000000|2022-05-10 20:36:40|871.85|854.75|872.02|854.92|872.55|855.45|871.84|854.74|25
1652215010000|2022-05-10 20:36:50|872.01|854.91|871.75|854.65|872.04|854.94|871.75|854.65|8
1652215020000|2022-05-10 20:37:00|871.74|854.64|872.12|855.02|872.12|855.02|871.68|854.58|14
1652215030000|2022-05-10 20:37:10|872.13|855.03|871.93|854.83|872.13|855.03|871.92|854.82|8
1652215040000|2022-05-10 20:37:20|871.9|854.8|872.27|855.17|872.3|855.2|871.6|854.5|14
1652215050000|2022-05-10 20:37:30|872.25|855.15|872.07|854.97|872.42|855.32|872.07|854.97|5
1652215060000|2022-05-10 20:37:40|872.21|855.11|872.03|854.93|872.24|855.14|872.03|854.93|9
1652215070000|2022-05-10 20:37:50|872.09|854.99|872.03|854.93|872.09|854.99|872.03|854.93|2
1652215080000|2022-05-10 20:38:00|872.06|854.96|872.04|854.94|872.06|854.96|872.02|854.92|7
1652215090000|2022-05-10 20:38:10|872.05|854.95|872.04|854.94|872.5|855.4|872.02|854.92|16
1652215100000|2022-05-10 20:38:20|872.06|854.96|871.98|854.88|872.06|854.96|871.98|854.88|12
1652215110000|2022-05-10 20:38:30|871.96|854.86|871.95|854.85|872.03|854.93|871.91|854.81|8
1652215120000|2022-05-10 20:38:40|871.62|854.52|872.18|855.08|872.43|855.33|871.62|854.52|16
1652215130000|2022-05-10 20:38:50|872.89|855.79|872.63|855.53|872.97|855.87|872.22|855.12|10
1652215140000|2022-05-10 20:39:00|872.88|855.78|872.84|855.74|872.9|855.8|872.65|855.55|8
1652215150000|2022-05-10 20:39:10|872.97|855.87|872.96|855.86|872.97|855.87|872.96|855.86|2
1652215160000|2022-05-10 20:39:20|872.95|855.85|872.97|855.87|872.97|855.87|872.95|855.85|2
1652215170000|2022-05-10 20:39:30|872.96|855.86|872.93|855.83|872.96|855.86|872.93|855.83|2
1652215180000|2022-05-10 20:39:40|872.92|855.82|872.41|855.31|872.92|855.82|872.17|855.07|11
1652215190000|2022-05-10 20:39:50|872.17|855.07|871.94|854.84|872.23|855.13|871.82|854.72|14
1652215200000|2022-05-10 20:40:00|871.82|854.72|871.94|854.84|871.94|854.84|871.82|854.72|5
1652215210000|2022-05-10 20:40:10|872.03|854.93|872.03|854.93|872.03|854.93|872.02|854.92|3
1652215220000|2022-05-10 20:40:20|872|854.9|872.06|854.96|872.06|854.96|872|854.9|3
1652215230000|2022-05-10 20:40:30|872.14|855.04|872.13|855.03|872.27|855.17|872.13|855.03|3
1652215240000|2022-05-10 20:40:40|872.1|855|872.16|855.06|872.61|855.51|872.09|854.99|15
1652215250000|2022-05-10 20:40:50|872.19|855.09|872.24|855.14|872.39|855.29|872.17|855.07|13
1652215260000|2022-05-10 20:41:00|872.36|855.26|872.25|855.15|872.36|855.26|872.13|855.03|5
1652215270000|2022-05-10 20:41:10|872.23|855.13|872.1|855|872.23|855.13|872.1|855|3
1652215280000|2022-05-10 20:41:20|872.07|854.97|872.09|854.99|872.1|855|872.07|854.97|3
1652215290000|2022-05-10 20:41:30|872.11|855.01|871.97|854.87|872.11|855.01|871.97|854.87|7
1652215300000|2022-05-10 20:41:40|871.99|854.89|872.43|855.33|872.43|855.33|871.98|854.88|14
1652215310000|2022-05-10 20:41:50|872.44|855.34|872.58|855.48|872.63|855.53|872.28|855.18|8
1652215320000|2022-05-10 20:42:00|872.61|855.51|872.57|855.47|872.62|855.52|872.57|855.47|3
1652215330000|2022-05-10 20:42:10|872.87|855.77|873.02|855.92|873.14|856.04|872.87|855.77|10
1652215340000|2022-05-10 20:42:20|873.3|856.2|873.02|855.92|873.3|856.2|873.02|855.92|6
1652215350000|2022-05-10 20:42:30|872.91|855.81|873.06|855.96|873.06|855.96|872.91|855.81|3
1652215360000|2022-05-10 20:42:40|873.08|855.98|873.1|856|873.1|856|873.08|855.98|3
1652215370000|2022-05-10 20:42:50|873.08|855.98|872.14|855.04|873.08|855.98|872.14|855.04|14
1652215380000|2022-05-10 20:43:00|872.08|854.98|872.09|854.99|872.09|854.99|872.01|854.91|9
1652215390000|2022-05-10 20:43:10|872.1|855|871.99|854.89|872.1|855|871.99|854.89|6
1652215400000|2022-05-10 20:43:20|872.09|854.99|871.94|854.84|872.09|854.99|871.82|854.72|13
1652215410000|2022-05-10 20:43:30|871.93|854.83|870.93|853.83|871.93|854.83|870.76|853.66|11
1652215420000|2022-05-10 20:43:40|870.8|853.7|870.99|853.89|870.99|853.89|870.72|853.62|10
1652215430000|2022-05-10 20:43:50|870.74|853.64|870.89|853.79|870.91|853.81|870.74|853.64|6
1652215440000|2022-05-10 20:44:00|870.91|853.81|871.43|854.33|871.43|854.33|870.89|853.79|18
1652215450000|2022-05-10 20:44:10|871.25|854.15|871.05|853.95|871.25|854.15|871.04|853.94|5
1652215460000|2022-05-10 20:44:20|871.08|853.98|871.08|853.98|871.1|854|870.99|853.89|5
1652215470000|2022-05-10 20:44:30|871.06|853.96|870.99|853.89|871.06|853.96|870.85|853.75|6
1652215480000|2022-05-10 20:44:40|870.74|853.64|870.23|853.13|870.74|853.64|870.19|853.09|9
1652215490000|2022-05-10 20:44:50|870.25|853.15|870.24|853.14|870.25|853.15|870.24|853.14|2
1652215500000|2022-05-10 20:45:00|870.15|853.05|870.15|853.05|870.15|853.05|870.15|853.05|1
1652215510000|2022-05-10 20:45:10|870.28|853.18|870.14|853.04|870.28|853.18|870.05|852.95|8
1652215520000|2022-05-10 20:45:20|870.15|853.05|869.97|852.87|870.15|853.05|869.97|852.87|5
1652215530000|2022-05-10 20:45:30|870.05|852.95|869.99|852.89|870.05|852.95|869.99|852.89|2
1652215540000|2022-05-10 20:45:40|870|852.9|870.03|852.93|870.07|852.97|870|852.9|4
1652215550000|2022-05-10 20:45:50|870.04|852.94|870.07|852.97|870.14|853.04|870.04|852.94|10
1652215560000|2022-05-10 20:46:00|870.19|853.09|870.07|852.97|870.19|853.09|870.07|852.97|5
1652215570000|2022-05-10 20:46:10|870.06|852.96|870.79|853.69|870.79|853.69|870.03|852.93|10
1652215580000|2022-05-10 20:46:20|870.71|853.61|870.63|853.53|870.75|853.65|870.44|853.34|7
1652215590000|2022-05-10 20:46:30|870.62|853.52|870.08|852.98|870.63|853.53|870.02|852.92|14
1652215600000|2022-05-10 20:46:40|870.07|852.97|870.43|853.33|870.43|853.33|870.02|852.92|13
1652215610000|2022-05-10 20:46:50|870.82|853.72|871.29|854.19|871.41|854.31|870.82|853.72|13
1652215620000|2022-05-10 20:47:00|871.3|854.2|871.84|854.74|871.84|854.74|871.3|854.2|6
1652215630000|2022-05-10 20:47:10|871.85|854.75|871.64|854.54|871.92|854.82|871.63|854.53|16
1652215640000|2022-05-10 20:47:20|871.43|854.33|872.02|854.92|872.02|854.92|871.42|854.32|16
1652215650000|2022-05-10 20:47:30|872.17|855.07|872.15|855.05|872.22|855.12|872.03|854.93|17
1652215660000|2022-05-10 20:47:40|872.16|855.06|873.9|856.8|873.9|856.8|872.16|855.06|17
1652215670000|2022-05-10 20:47:50|873.91|856.81|873.01|855.91|873.96|856.86|873.01|855.91|14
1652215680000|2022-05-10 20:48:00|873|855.9|873.03|855.93|873.03|855.93|872.95|855.85|7
1652215690000|2022-05-10 20:48:10|873.11|856.01|873.02|855.92|873.12|856.02|873.01|855.91|4
1652215700000|2022-05-10 20:48:20|873.01|855.91|872.35|855.25|873.01|855.91|872.35|855.25|12
1652215710000|2022-05-10 20:48:30|872.37|855.27|872.33|855.23|872.49|855.39|872.33|855.23|5
1652215720000|2022-05-10 20:48:40|872.36|855.26|872.54|855.44|872.82|855.72|872.36|855.26|17
1652215730000|2022-05-10 20:48:50|872.34|855.24|870.89|853.79|872.34|855.24|870.8|853.7|22
1652215740000|2022-05-10 20:49:00|870.88|853.78|870.1|853|870.91|853.81|870.1|853|19
1652215750000|2022-05-10 20:49:10|870.08|852.98|869.31|852.21|870.1|853|869.1|852|21
1652215760000|2022-05-10 20:49:20|868.95|851.85|868.2|851.1|868.95|851.85|868.2|851.1|7
1652215770000|2022-05-10 20:49:30|868.05|850.95|868.05|850.95|868.05|850.95|867.94|850.84|11
1652215780000|2022-05-10 20:49:40|868.02|850.92|868.08|850.98|868.13|851.03|867.69|850.59|20
1652215790000|2022-05-10 20:49:50|868.02|850.92|867.32|850.22|868.02|850.92|867.08|849.98|14
1652215800000|2022-05-10 20:50:00|867.09|849.99|865.33|848.23|867.09|849.99|865.33|848.23|13
1652215810000|2022-05-10 20:50:10|865.86|848.76|865.65|848.55|866.69|849.59|865.65|848.55|14
1652215820000|2022-05-10 20:50:20|865.91|848.81|865.18|848.08|867.19|850.09|864.95|847.85|36
1652215830000|2022-05-10 20:50:30|864.98|847.88|864.08|846.98|864.98|847.88|863.87|846.77|30
1652215840000|2022-05-10 20:50:40|864.18|847.08|864.13|847.03|864.52|847.42|863.95|846.85|19
1652215850000|2022-05-10 20:50:50|864.21|847.11|864.58|847.48|864.58|847.48|864.2|847.1|14
1652215860000|2022-05-10 20:51:00|864.38|847.28|864.57|847.47|864.62|847.52|864.24|847.14|8
1652215870000|2022-05-10 20:51:10|864.59|847.49|864.78|847.68|864.94|847.84|864.52|847.42|17
1652215880000|2022-05-10 20:51:20|864.79|847.69|864.81|847.71|864.87|847.77|864.63|847.53|13
1652215890000|2022-05-10 20:51:30|864.85|847.75|865.27|848.17|865.27|848.17|864.63|847.53|25
1652215900000|2022-05-10 20:51:40|865.25|848.15|865.75|848.65|865.75|848.65|865.15|848.05|18
1652215910000|2022-05-10 20:51:50|865.14|848.04|865.06|847.96|865.14|848.04|865|847.9|16
1652215920000|2022-05-10 20:52:00|865.01|847.91|865.04|847.94|865.06|847.96|865.01|847.91|4
1652215930000|2022-05-10 20:52:10|865.01|847.91|865.03|847.93|865.03|847.93|864.95|847.85|8
1652215940000|2022-05-10 20:52:20|865.18|848.08|865.61|848.51|865.72|848.62|865.16|848.06|15
1652215950000|2022-05-10 20:52:30|865.73|848.63|865.81|848.71|865.98|848.88|865.73|848.63|5
1652215960000|2022-05-10 20:52:40|865.97|848.87|866.46|849.36|866.59|849.49|865.97|848.87|18
1652215970000|2022-05-10 20:52:50|866.4|849.3|866.6|849.5|866.86|849.76|866.4|849.3|15
1652215980000|2022-05-10 20:53:00|866.61|849.51|866.24|849.14|866.7|849.6|866.22|849.12|13
1652215990000|2022-05-10 20:53:10|866.2|849.1|866.06|848.96|866.2|849.1|866.03|848.93|13
1652216000000|2022-05-10 20:53:20|865.95|848.85|865.96|848.86|866|848.9|865.34|848.24|28
1652216010000|2022-05-10 20:53:30|866.02|848.92|866.58|849.48|866.58|849.48|866.02|848.92|15
1652216020000|2022-05-10 20:53:40|866.61|849.51|867.61|850.51|867.61|850.51|866.61|849.51|18
1652216030000|2022-05-10 20:53:50|867.66|850.56|867.87|850.77|868.19|851.09|867.66|850.56|23
1652216040000|2022-05-10 20:54:00|867.97|850.87|867.17|850.07|867.97|850.87|867.06|849.96|18
1652216050000|2022-05-10 20:54:10|867.16|850.06|866.83|849.73|867.16|850.06|866.74|849.64|11
1652216060000|2022-05-10 20:54:20|866.84|849.74|867.09|849.99|867.09|849.99|866.83|849.73|14
1652216070000|2022-05-10 20:54:30|867.11|850.01|866.99|849.89|867.19|850.09|866.89|849.79|15
1652216080000|2022-05-10 20:54:40|867.02|849.92|867.94|850.84|867.94|850.84|866.97|849.87|16
1652216090000|2022-05-10 20:54:50|867.95|850.85|868.08|850.98|868.08|850.98|867.95|850.85|2
1652216100000|2022-05-10 20:55:00|868.16|851.06|868.16|851.06|868.16|851.06|868.16|851.06|1
1652216110000|2022-05-10 20:55:10|868.21|851.11|867.97|850.87|868.21|851.11|867.92|850.82|9
1652216120000|2022-05-10 20:55:20|867.86|850.76|867.51|850.41|867.99|850.89|867.51|850.41|8
1652216130000|2022-05-10 20:55:30|867.66|850.56|868.86|851.76|868.86|851.76|867.59|850.49|17
1652216140000|2022-05-10 20:55:40|868.75|851.65|868.78|851.68|868.78|851.68|868.75|851.65|2
1652216150000|2022-05-10 20:55:50|868.79|851.69|869.32|852.22|869.34|852.24|868.79|851.69|8
1652216160000|2022-05-10 20:56:00|869.28|852.18|869.18|852.08|869.32|852.22|869.18|852.08|3
1652216170000|2022-05-10 20:56:10|869.02|851.92|868.1|851|869.02|851.92|867.86|850.76|31
1652216180000|2022-05-10 20:56:20|868.07|850.97|868.37|851.27|868.38|851.28|868.06|850.96|7
1652216190000|2022-05-10 20:56:30|868.34|851.24|868.81|851.71|868.81|851.71|868.34|851.24|3
1652216200000|2022-05-10 20:56:40|868.78|851.68|868.52|851.42|868.79|851.69|868.52|851.42|3
1652216210000|2022-05-10 20:56:50|868.55|851.45|868.61|851.51|868.61|851.51|868.55|851.45|4
1652216220000|2022-05-10 20:57:00|868.57|851.47|868.01|850.91|868.59|851.49|868.01|850.91|5
1652216230000|2022-05-10 20:57:10|868|850.9|868.28|851.18|868.28|851.18|867.88|850.78|15
1652216240000|2022-05-10 20:57:20|868.33|851.23|867.58|850.48|868.33|851.23|867.4|850.3|15
1652216250000|2022-05-10 20:57:30|867.73|850.63|867.73|850.63|867.73|850.63|867.73|850.63|1
1652216260000|2022-05-10 20:57:40|867.79|850.69|867.22|850.12|867.91|850.81|867.04|849.94|17
1652216270000|2022-05-10 20:57:50|867.53|850.43|867.36|850.26|867.67|850.57|867.36|850.26|11
1652216280000|2022-05-10 20:58:00|867.07|849.97|867.08|849.98|867.09|849.99|867.04|849.94|10
1652216290000|2022-05-10 20:58:10|867.07|849.97|867.73|850.63|867.73|850.63|867.02|849.92|15
1652216300000|2022-05-10 20:58:20|867.85|850.75|867.93|850.83|868.55|851.45|867.85|850.75|16
1652216310000|2022-05-10 20:58:30|867.94|850.84|867.79|850.69|867.96|850.86|867.7|850.6|15
1652216320000|2022-05-10 20:58:40|867.72|850.62|867.78|850.68|867.86|850.76|867.72|850.62|9
1652216330000|2022-05-10 20:58:50|867.76|850.66|867.71|850.61|867.87|850.77|867.71|850.61|13
1652216340000|2022-05-10 20:59:00|867.8|850.7|867.85|850.75|867.91|850.81|867.8|850.7|5
1652216350000|2022-05-10 20:59:10|867.87|850.77|866.98|849.88|867.87|850.77|866.98|849.88|10
1652216360000|2022-05-10 20:59:20|867.14|850.04|867.69|850.59|867.72|850.62|867.09|849.99|15
1652216370000|2022-05-10 20:59:30|867.63|850.53|867.91|850.81|867.91|850.81|867.63|850.53|5
1652216380000|2022-05-10 20:59:40|867.93|850.83|868.62|851.52|868.62|851.52|867.9|850.8|16
1652216400000|2022-05-10 21:00:00|868.5|851.4|869.03|851.93|869.31|852.21|868.5|851.4|16
1652216410000|2022-05-10 21:00:10|869.04|851.94|868.21|851.11|869.04|851.94|868.16|851.06|13
1652216420000|2022-05-10 21:00:20|868.18|851.08|867.23|850.13|868.18|851.08|867.23|850.13|11
1652216430000|2022-05-10 21:00:30|867.19|850.09|866.73|849.63|867.19|850.09|866.23|849.13|23
1652216440000|2022-05-10 21:00:40|866.87|849.77|867.47|850.37|867.47|850.37|866.62|849.52|17
1652216450000|2022-05-10 21:00:50|867.45|850.35|869.15|852.05|869.16|852.06|867.45|850.35|27
1652216460000|2022-05-10 21:01:00|869.3|852.2|870.29|853.19|870.33|853.23|869.28|852.18|21
1652216470000|2022-05-10 21:01:10|870.37|853.27|870.59|853.49|870.59|853.49|870.12|853.02|11
1652216480000|2022-05-10 21:01:20|870.65|853.55|870.34|853.24|870.65|853.55|870.32|853.22|13
1652216490000|2022-05-10 21:01:30|870.38|853.28|870.75|853.65|870.75|853.65|870.38|853.28|8
1652216500000|2022-05-10 21:01:40|870.76|853.66|871.97|854.87|871.97|854.87|870.76|853.66|14
1652216510000|2022-05-10 21:01:50|871.98|854.88|872.34|855.24|872.34|855.24|871.9|854.8|8
1652216520000|2022-05-10 21:02:00|872.32|855.22|871.64|854.54|872.32|855.22|871.26|854.16|24
1652216530000|2022-05-10 21:02:10|871.65|854.55|872.34|855.24|872.46|855.36|871.53|854.43|12
1652216540000|2022-05-10 21:02:20|872.44|855.34|873.67|856.57|873.67|856.57|872.44|855.34|22
1652216550000|2022-05-10 21:02:30|873.65|856.55|872.98|855.88|873.66|856.56|872.97|855.87|19
1652216560000|2022-05-10 21:02:40|872.99|855.89|873.85|856.75|873.85|856.75|872.99|855.89|13
1652216570000|2022-05-10 21:02:50|873.86|856.76|874.04|856.94|874.51|857.41|873.82|856.72|14
1652216580000|2022-05-10 21:03:00|874.01|856.91|874|856.9|874.72|857.62|873.96|856.86|19
1652216590000|2022-05-10 21:03:10|873.98|856.88|873.33|856.23|873.99|856.89|873.28|856.18|10
1652216600000|2022-05-10 21:03:20|873.25|856.15|872.29|855.19|873.33|856.23|872.29|855.19|17
1652216610000|2022-05-10 21:03:30|872.24|855.14|872.12|855.02|872.24|855.14|872.11|855.01|8
1652216620000|2022-05-10 21:03:40|872.11|855.01|871.25|854.15|872.11|855.01|871.22|854.12|22
1652216630000|2022-05-10 21:03:50|871.23|854.13|871.52|854.42|871.52|854.42|871.22|854.12|8
1652216640000|2022-05-10 21:04:00|871.66|854.56|871.44|854.34|871.66|854.56|871.36|854.26|9
1652216650000|2022-05-10 21:04:10|871.25|854.15|871.17|854.07|871.25|854.15|871.17|854.07|3
1652216660000|2022-05-10 21:04:20|871.16|854.06|870.34|853.24|871.16|854.06|870.32|853.22|13
1652216670000|2022-05-10 21:04:30|870.32|853.22|869.81|852.71|870.33|853.23|869.79|852.69|11
1652216680000|2022-05-10 21:04:40|869.7|852.6|869.42|852.32|869.7|852.6|869.42|852.32|6
1652216690000|2022-05-10 21:04:50|869.3|852.2|868.42|851.32|869.3|852.2|868.4|851.3|18
1652216700000|2022-05-10 21:05:00|868.23|851.13|867.23|850.13|868.31|851.21|866.8|849.7|30
1652216710000|2022-05-10 21:05:10|867.24|850.14|870.11|853.01|870.11|853.01|867.24|850.14|33
1652216720000|2022-05-10 21:05:20|870.01|852.91|870.83|853.73|870.86|853.76|870.01|852.91|11
1652216730000|2022-05-10 21:05:30|870.82|853.72|870.82|853.72|870.92|853.82|870.82|853.72|10
1652216740000|2022-05-10 21:05:40|870.72|853.62|870.54|853.44|870.72|853.62|870.36|853.26|11
1652216750000|2022-05-10 21:05:50|870.55|853.45|871.12|854.02|871.14|854.04|870.49|853.39|18
1652216760000|2022-05-10 21:06:00|871.11|854.01|871.05|853.95|871.72|854.62|871.05|853.95|22
1652216770000|2022-05-10 21:06:10|871.07|853.97|871.25|854.15|871.26|854.16|870.88|853.78|11
1652216780000|2022-05-10 21:06:20|871.26|854.16|870.91|853.81|871.28|854.18|870.9|853.8|8
1652216790000|2022-05-10 21:06:30|870.9|853.8|870.94|853.84|871|853.9|870.9|853.8|10
1652216800000|2022-05-10 21:06:40|871.01|853.91|870.97|853.87|871.03|853.93|870.97|853.87|9
1652216810000|2022-05-10 21:06:50|870.98|853.88|870.36|853.26|870.98|853.88|870.35|853.25|15
1652216820000|2022-05-10 21:07:00|870.34|853.24|869.07|851.97|870.34|853.24|868.93|851.83|20
1652216830000|2022-05-10 21:07:10|869.06|851.96|869.19|852.09|869.24|852.14|869.05|851.95|13
1652216840000|2022-05-10 21:07:20|869.2|852.1|869.15|852.05|869.25|852.15|869.15|852.05|7
1652216850000|2022-05-10 21:07:30|869.11|852.01|869.07|851.97|869.11|852.01|869.03|851.93|15
1652216860000|2022-05-10 21:07:40|869.1|852|867.67|850.57|869.11|852.01|867.67|850.57|18
1652216870000|2022-05-10 21:07:50|867.65|850.55|867.32|850.22|867.69|850.59|867.19|850.09|16
1652216880000|2022-05-10 21:08:00|867.34|850.24|866.88|849.78|867.34|850.24|866.88|849.78|10
1652216890000|2022-05-10 21:08:10|866.89|849.79|866.21|849.11|866.89|849.79|865.97|848.87|18
1652216900000|2022-05-10 21:08:20|866.18|849.08|866.18|849.08|866.3|849.2|866.17|849.07|17
1652216910000|2022-05-10 21:08:30|866.19|849.09|866.2|849.1|866.28|849.18|866.14|849.04|10
1652216920000|2022-05-10 21:08:40|866.17|849.07|866.46|849.36|866.46|849.36|866.12|849.02|9
1652216930000|2022-05-10 21:08:50|866.45|849.35|866.29|849.19|866.45|849.35|866.14|849.04|5
1652216940000|2022-05-10 21:09:00|866.3|849.2|866.8|849.7|866.81|849.71|866.3|849.2|7
1652216950000|2022-05-10 21:09:10|866.82|849.72|866.07|848.97|866.82|849.72|866.07|848.97|9
1652216960000|2022-05-10 21:09:20|866.06|848.96|866.16|849.06|866.28|849.18|866.06|848.96|12
1652216970000|2022-05-10 21:09:30|866.13|849.03|866.1|849|866.13|849.03|865.93|848.83|13
1652216980000|2022-05-10 21:09:40|866.09|848.99|866.43|849.33|866.48|849.38|866.09|848.99|11
1652216990000|2022-05-10 21:09:50|866.39|849.29|866.16|849.06|866.4|849.3|866.16|849.06|16
1652217000000|2022-05-10 21:10:00|866.13|849.03|865.89|848.79|866.13|849.03|865.89|848.79|3
1652217010000|2022-05-10 21:10:10|866.05|848.95|866.15|849.05|866.15|849.05|866.02|848.92|9
1652217020000|2022-05-10 21:10:20|866.17|849.07|867.28|850.18|867.28|850.18|866.17|849.07|11
1652217030000|2022-05-10 21:10:30|867.25|850.15|866.87|849.77|867.26|850.16|866.63|849.53|7
1652217040000|2022-05-10 21:10:40|866.91|849.81|864.59|847.49|866.91|849.81|864.59|847.49|17
1652217050000|2022-05-10 21:10:50|864.48|847.38|863.99|846.89|864.48|847.38|863.99|846.89|13
1652217060000|2022-05-10 21:11:00|863.98|846.88|863.05|845.95|863.98|846.88|862.96|845.86|18
1652217070000|2022-05-10 21:11:10|863.03|845.93|861.84|844.74|863.03|845.93|861.84|844.74|18
1652217080000|2022-05-10 21:11:20|861.95|844.85|861.16|844.06|862.09|844.99|861.16|844.06|9
1652217090000|2022-05-10 21:11:30|861.08|843.98|860.55|843.45|861.08|843.98|860|842.9|25
1652217100000|2022-05-10 21:11:40|860.54|843.44|860.93|843.83|860.93|843.83|860.36|843.26|10
1652217110000|2022-05-10 21:11:50|860.91|843.81|861.37|844.27|861.39|844.29|860.88|843.78|24
1652217120000|2022-05-10 21:12:00|861.35|844.25|860.76|843.66|861.39|844.29|860.76|843.66|25
1652217130000|2022-05-10 21:12:10|860.75|843.65|860.45|843.35|860.77|843.67|859.43|842.33|27
1652217140000|2022-05-10 21:12:20|860.42|843.32|861.02|843.92|861.34|844.24|860.22|843.12|27
1652217150000|2022-05-10 21:12:30|860.95|843.85|862.58|845.48|862.81|845.71|860.95|843.85|15
1652217160000|2022-05-10 21:12:40|862.61|845.51|862.84|845.74|863.18|846.08|862.57|845.47|15
1652217170000|2022-05-10 21:12:50|862.87|845.77|861.99|844.89|862.87|845.77|861.99|844.89|11
1652217180000|2022-05-10 21:13:00|862.02|844.92|861.9|844.8|862.02|844.92|861.88|844.78|6
1652217190000|2022-05-10 21:13:10|861.88|844.78|861.22|844.12|862.05|844.95|860.98|843.88|18
1652217200000|2022-05-10 21:13:20|861.25|844.15|861.82|844.72|861.87|844.77|861.21|844.11|16
1652217210000|2022-05-10 21:13:30|861.87|844.77|860.99|843.89|861.9|844.8|860.99|843.89|17
1652217220000|2022-05-10 21:13:40|861.04|843.94|859.89|842.79|861.04|843.94|859.78|842.68|16
1652217230000|2022-05-10 21:13:50|859.74|842.64|858.2|841.1|859.89|842.79|858.2|841.1|18
1652217240000|2022-05-10 21:14:00|858.15|841.05|858.84|841.74|858.9|841.8|857.99|840.89|20
1652217250000|2022-05-10 21:14:10|858.87|841.77|859.59|842.49|859.59|842.49|858.87|841.77|11
1652217260000|2022-05-10 21:14:20|859.54|842.44|860.69|843.59|860.69|843.59|859.48|842.38|10
1652217270000|2022-05-10 21:14:30|860.64|843.54|860.68|843.58|860.81|843.71|860.48|843.38|15
1652217280000|2022-05-10 21:14:40|860.85|843.75|860.86|843.76|860.92|843.82|860.49|843.39|16
1652217290000|2022-05-10 21:14:50|860.81|843.71|860.91|843.81|860.91|843.81|860.81|843.71|5
1652217300000|2022-05-10 21:15:00|860.73|843.63|860.13|843.03|860.91|843.81|860.13|843.03|16
1652217310000|2022-05-10 21:15:10|860.14|843.04|860.2|843.1|860.52|843.42|860.14|843.04|10
1652217320000|2022-05-10 21:15:20|860.18|843.08|860.05|842.95|860.18|843.08|860.04|842.94|6
1652217330000|2022-05-10 21:15:30|860.12|843.02|859.38|842.28|860.12|843.02|859.38|842.28|16
1652217340000|2022-05-10 21:15:40|859.39|842.29|859.9|842.8|859.92|842.82|859.36|842.26|8
1652217350000|2022-05-10 21:15:50|860.11|843.01|859.58|842.48|860.29|843.19|859.4|842.3|21
1652217360000|2022-05-10 21:16:00|859.56|842.46|859.6|842.5|859.6|842.5|859.27|842.17|8
1652217370000|2022-05-10 21:16:10|859.51|842.41|859.56|842.46|859.56|842.46|859.51|842.41|2
1652217380000|2022-05-10 21:16:20|859.43|842.33|859.52|842.42|859.63|842.53|859.42|842.32|9
1652217390000|2022-05-10 21:16:30|859.5|842.4|859.09|841.99|859.5|842.4|859.08|841.98|4
1652217410000|2022-05-10 21:16:50|859.05|841.95|859.05|841.95|859.12|842.02|858.8|841.7|12
1652217420000|2022-05-10 21:17:00|859.63|842.53|860.36|843.26|860.36|843.26|859.05|841.95|14
1652217430000|2022-05-10 21:17:10|860.56|843.46|859.95|842.85|860.56|843.46|859.76|842.66|9
1652217440000|2022-05-10 21:17:20|860.09|842.99|860.74|843.64|860.74|843.64|860.09|842.99|7
1652217450000|2022-05-10 21:17:30|860.76|843.66|860.34|843.24|860.76|843.66|860.34|843.24|6
1652217460000|2022-05-10 21:17:40|860.16|843.06|860.08|842.98|860.16|843.06|860.07|842.97|9
1652217470000|2022-05-10 21:17:50|860.07|842.97|859.97|842.87|860.08|842.98|859.87|842.77|13
1652217480000|2022-05-10 21:18:00|860.04|842.94|861.9|844.8|861.9|844.8|860.04|842.94|30
1652217490000|2022-05-10 21:18:10|861.82|844.72|861.21|844.11|862.24|845.14|861.14|844.04|20
1652217500000|2022-05-10 21:18:20|861.2|844.1|860.71|843.61|861.2|844.1|860.48|843.38|7
1652217510000|2022-05-10 21:18:30|860.79|843.69|861.58|844.48|861.58|844.48|860.71|843.61|18
1652217520000|2022-05-10 21:18:40|861.52|844.42|861.4|844.3|861.57|844.47|861.39|844.29|10
1652217530000|2022-05-10 21:18:50|861.42|844.32|861.43|844.33|861.43|844.33|861.41|844.31|6
1652217540000|2022-05-10 21:19:00|861.42|844.32|861.8|844.7|861.89|844.79|861.3|844.2|17
1652217550000|2022-05-10 21:19:10|861.81|844.71|862.07|844.97|862.07|844.97|861.81|844.71|5
1652217560000|2022-05-10 21:19:20|861.98|844.88|862.04|844.94|862.05|844.95|861.98|844.88|4
1652217570000|2022-05-10 21:19:30|862.36|845.26|862.36|845.26|862.36|845.26|862.36|845.26|1
1652217580000|2022-05-10 21:19:40|862.35|845.25|862.35|845.25|862.36|845.26|862.29|845.19|7
1652217590000|2022-05-10 21:19:50|862.11|845.01|861.97|844.87|862.36|845.26|861.88|844.78|7
1652217600000|2022-05-10 21:20:00|861.94|844.84|861.96|844.86|862.34|845.24|861.94|844.84|10
1652217610000|2022-05-10 21:20:10|861.94|844.84|862.07|844.97|862.07|844.97|861.94|844.84|4
1652217620000|2022-05-10 21:20:20|862.17|845.07|862.17|845.07|862.17|845.07|862.17|845.07|1
1652217650000|2022-05-10 21:20:50|862.15|845.05|862.15|845.05|862.15|845.05|862.15|845.05|1
1652217660000|2022-05-10 21:21:00|862.17|845.07|862.86|845.76|862.86|845.76|862.17|845.07|2
1652217670000|2022-05-10 21:21:10|862.44|845.34|862.33|845.23|862.52|845.42|862.33|845.23|4
1652217680000|2022-05-10 21:21:20|862.22|845.12|862.19|845.09|862.23|845.13|862.19|845.09|3
1652217690000|2022-05-10 21:21:30|862.21|845.11|862.22|845.12|862.22|845.12|862.2|845.1|3
1652217700000|2022-05-10 21:21:40|862.21|845.11|862.11|845.01|862.21|845.11|862.11|845.01|2
1652217720000|2022-05-10 21:22:00|862.09|844.99|861.2|844.1|862.16|845.06|861.07|843.97|28
1652217730000|2022-05-10 21:22:10|861.21|844.11|861.26|844.16|861.26|844.16|861.03|843.93|11
1652217740000|2022-05-10 21:22:20|861.02|843.92|861.77|844.67|861.88|844.78|861.01|843.91|22
1652217750000|2022-05-10 21:22:30|861.65|844.55|861.52|844.42|861.87|844.77|861.52|844.42|13
1652217760000|2022-05-10 21:22:40|861.29|844.19|861.07|843.97|861.29|844.19|861.07|843.97|10
1652217770000|2022-05-10 21:22:50|860.99|843.89|860.29|843.19|861|843.9|860.29|843.19|14
1652217780000|2022-05-10 21:23:00|860.25|843.15|860.21|843.11|860.25|843.15|860.08|842.98|8
1652217790000|2022-05-10 21:23:10|860.15|843.05|860.16|843.06|860.16|843.06|859.97|842.87|12
1652217800000|2022-05-10 21:23:20|860.15|843.05|859.31|842.21|860.15|843.05|859.31|842.21|4
1652217810000|2022-05-10 21:23:30|859.29|842.19|859.29|842.19|859.29|842.19|859.29|842.19|1
1652217820000|2022-05-10 21:23:40|859.14|842.04|858.49|841.39|859.14|842.04|858.45|841.35|9
1652217830000|2022-05-10 21:23:50|858.41|841.31|856.63|839.53|858.41|841.31|856.63|839.53|13
1652217840000|2022-05-10 21:24:00|856.61|839.51|856.07|838.97|856.79|839.69|855.93|838.83|21
1652217850000|2022-05-10 21:24:10|856.19|839.09|855.92|838.82|856.19|839.09|855.92|838.82|8
1652217860000|2022-05-10 21:24:20|855.97|838.87|854.99|837.89|855.97|838.87|854.99|837.89|10
1652217870000|2022-05-10 21:24:30|855.13|838.03|854.18|837.08|855.13|838.03|854.17|837.07|15
1652217880000|2022-05-10 21:24:40|854.19|837.09|854.05|836.95|854.2|837.1|854.05|836.95|11
1652217890000|2022-05-10 21:24:50|854.04|836.94|853.87|836.77|854.04|836.94|853.75|836.65|19
1652217900000|2022-05-10 21:25:00|853.86|836.76|854.51|837.41|854.66|837.56|853.61|836.51|25
1652217910000|2022-05-10 21:25:10|854.49|837.39|854.05|836.95|854.49|837.39|853.91|836.81|13
1652217920000|2022-05-10 21:25:20|853.91|836.81|854.09|836.99|854.46|837.36|853.91|836.81|20
1652217930000|2022-05-10 21:25:30|854.02|836.92|853.18|836.08|854.02|836.92|853.08|835.98|14
1652217940000|2022-05-10 21:25:40|853.6|836.5|853.8|836.7|853.8|836.7|853.19|836.09|11
1652217950000|2022-05-10 21:25:50|853.52|836.42|852.94|835.84|853.52|836.42|852.94|835.84|18
1652217960000|2022-05-10 21:26:00|852.93|835.83|852.79|835.69|853.02|835.92|852.79|835.69|13
1652217970000|2022-05-10 21:26:10|852.78|835.68|852.82|835.72|852.88|835.78|852.78|835.68|6
1652217980000|2022-05-10 21:26:20|852.86|835.76|853.14|836.04|853.14|836.04|852.86|835.76|5
1652217990000|2022-05-10 21:26:30|853.47|836.37|853.5|836.4|853.5|836.4|853.47|836.37|2
1652218000000|2022-05-10 21:26:40|853.16|836.06|853.31|836.21|853.5|836.4|853.16|836.06|3
1652218010000|2022-05-10 21:26:50|853.32|836.22|853.22|836.12|853.54|836.44|853.22|836.12|8
1652218020000|2022-05-10 21:27:00|853.17|836.07|853.07|835.97|853.17|836.07|852.96|835.86|18
1652218030000|2022-05-10 21:27:10|852.99|835.89|852.97|835.87|853.02|835.92|852.91|835.81|12
1652218040000|2022-05-10 21:27:20|852.78|835.68|852.19|835.09|852.78|835.68|852.19|835.09|14
1652218050000|2022-05-10 21:27:30|852.17|835.07|852.11|835.01|852.17|835.07|852.1|835|3
1652218060000|2022-05-10 21:27:40|852.12|835.02|852.04|834.94|852.22|835.12|852.04|834.94|12
1652218070000|2022-05-10 21:27:50|852.06|834.96|851.89|834.79|852.11|835.01|851.89|834.79|11
1652218080000|2022-05-10 21:28:00|851.75|834.65|851.35|834.25|851.83|834.73|851.35|834.25|11
1652218090000|2022-05-10 21:28:10|851.36|834.26|850.43|833.33|851.36|834.26|850.43|833.33|16
1652218100000|2022-05-10 21:28:20|850.26|833.16|850.14|833.04|850.26|833.16|850.14|833.04|2
1652218110000|2022-05-10 21:28:30|850.2|833.1|850.22|833.12|850.22|833.12|850.2|833.1|2
1652218120000|2022-05-10 21:28:40|850.24|833.14|850.86|833.76|850.86|833.76|850.22|833.12|9
1652218130000|2022-05-10 21:28:50|850.85|833.75|850.94|833.84|850.95|833.85|850.85|833.75|11
1652218140000|2022-05-10 21:29:00|850.93|833.83|851.05|833.95|851.07|833.97|850.93|833.83|11
1652218150000|2022-05-10 21:29:10|851.07|833.97|852.13|835.03|852.13|835.03|851.05|833.95|19
1652218160000|2022-05-10 21:29:20|852.01|834.91|853.11|836.01|853.12|836.02|852|834.9|27
1652218170000|2022-05-10 21:29:30|853.09|835.99|852.95|835.85|853.12|836.02|852.95|835.85|15
1652218180000|2022-05-10 21:29:40|852.96|835.86|852.72|835.62|853.01|835.91|852.72|835.62|10
1652218190000|2022-05-10 21:29:50|852.76|835.66|852.76|835.66|853.05|835.95|852.76|835.66|10
1652218200000|2022-05-10 21:30:00|852.77|835.67|853.02|835.92|853.08|835.98|852.7|835.6|19
1652218210000|2022-05-10 21:30:10|853.27|836.17|853.44|836.34|853.44|836.34|853.27|836.17|10
1652218220000|2022-05-10 21:30:20|853.43|836.33|853.64|836.54|853.64|836.54|853.31|836.21|19
1652218230000|2022-05-10 21:30:30|853.63|836.53|853.98|836.88|853.98|836.88|853.63|836.53|10
1652218240000|2022-05-10 21:30:40|853.97|836.87|854.05|836.95|854.06|836.96|853.97|836.87|8
1652218250000|2022-05-10 21:30:50|854.06|836.96|853.96|836.86|854.44|837.34|853.96|836.86|12
1652218260000|2022-05-10 21:31:00|853.95|836.85|853.98|836.88|854.35|837.25|853.95|836.85|12
1652218270000|2022-05-10 21:31:10|853.96|836.86|853.83|836.73|854.17|837.07|853.83|836.73|13
1652218280000|2022-05-10 21:31:20|853.84|836.74|853.12|836.02|853.84|836.74|853.08|835.98|14
1652218290000|2022-05-10 21:31:30|853.14|836.04|852.96|835.86|853.14|836.04|852.96|835.86|14
1652218300000|2022-05-10 21:31:40|852.92|835.82|852|834.9|852.92|835.82|852|834.9|15
1652218310000|2022-05-10 21:31:50|852.01|834.91|852|834.9|852.01|834.91|852|834.9|2
1652218320000|2022-05-10 21:32:00|852.01|834.91|851.66|834.56|852.01|834.91|851.66|834.56|3
1652218330000|2022-05-10 21:32:10|851.48|834.38|851.27|834.17|851.48|834.38|851.27|834.17|4
1652218340000|2022-05-10 21:32:20|851.1|834|851.1|834|851.1|834|850.87|833.77|8
1652218350000|2022-05-10 21:32:30|851|833.9|850.96|833.86|851.1|834|850.95|833.85|7
1652218360000|2022-05-10 21:32:40|850.91|833.81|850.82|833.72|850.91|833.81|850.82|833.72|4
1652218370000|2022-05-10 21:32:50|850.8|833.7|850.82|833.72|850.97|833.87|850.79|833.69|4
1652218380000|2022-05-10 21:33:00|850.8|833.7|850.82|833.72|850.9|833.8|850.8|833.7|4
1652218390000|2022-05-10 21:33:10|850.9|833.8|850.89|833.79|850.9|833.8|850.89|833.79|2
1652218400000|2022-05-10 21:33:20|850.94|833.84|850.94|833.84|850.94|833.84|850.94|833.84|1
1652218410000|2022-05-10 21:33:30|850.96|833.86|850.96|833.86|850.96|833.86|850.96|833.86|1
1652218430000|2022-05-10 21:33:50|850.87|833.77|850.96|833.86|850.96|833.86|850.87|833.77|2
1652218440000|2022-05-10 21:34:00|850.94|833.84|850.84|833.74|850.98|833.88|850.84|833.74|4
1652218450000|2022-05-10 21:34:10|850.85|833.75|850.84|833.74|850.85|833.75|850.82|833.72|5
1652218460000|2022-05-10 21:34:20|850.75|833.65|850.81|833.71|851|833.9|850.75|833.65|6
1652218470000|2022-05-10 21:34:30|850.82|833.72|850.62|833.52|850.85|833.75|850.61|833.51|13
1652218480000|2022-05-10 21:34:40|850.61|833.51|850.61|833.51|850.61|833.51|850.61|833.51|1
1652218490000|2022-05-10 21:34:50|850.8|833.7|850.73|833.63|850.8|833.7|850.73|833.63|2
1652218500000|2022-05-10 21:35:00|850.82|833.72|851|833.9|851|833.9|850.82|833.72|4
1652218510000|2022-05-10 21:35:10|850.95|833.85|851.4|834.3|851.4|834.3|850.95|833.85|11
1652218520000|2022-05-10 21:35:20|851.41|834.31|851.36|834.26|851.41|834.31|851.36|834.26|6
1652218530000|2022-05-10 21:35:30|851.32|834.22|851.31|834.21|851.35|834.25|851.18|834.08|8
1652218540000|2022-05-10 21:35:40|851.3|834.2|851.25|834.15|851.31|834.21|851.23|834.13|4
1652218550000|2022-05-10 21:35:50|851.27|834.17|851.02|833.92|851.28|834.18|851|833.9|17
1652218560000|2022-05-10 21:36:00|851.12|834.02|850.9|833.8|851.14|834.04|850.9|833.8|5
1652218570000|2022-05-10 21:36:10|850.74|833.64|850.8|833.7|850.8|833.7|850.7|833.6|3
1652218580000|2022-05-10 21:36:20|850.56|833.46|850.56|833.46|850.56|833.46|850.56|833.46|1
1652218590000|2022-05-10 21:36:30|850.55|833.45|850.47|833.37|850.56|833.46|850.47|833.37|3
1652218600000|2022-05-10 21:36:40|850.3|833.2|850.12|833.02|850.3|833.2|850.12|833.02|2
1652218610000|2022-05-10 21:36:50|850.15|833.05|850.12|833.02|850.15|833.05|850.12|833.02|2
1652218620000|2022-05-10 21:37:00|850.27|833.17|850.22|833.12|850.27|833.17|850.18|833.08|3
1652218630000|2022-05-10 21:37:10|850.37|833.27|850.05|832.95|850.37|833.27|850.05|832.95|3
1652218660000|2022-05-10 21:37:40|849.95|832.85|850.02|832.92|850.02|832.92|849.84|832.74|5
1652218680000|2022-05-10 21:38:00|850.05|832.95|849.7|832.6|850.05|832.95|849.7|832.6|4
1652218690000|2022-05-10 21:38:10|849.68|832.58|849.7|832.6|849.7|832.6|849.68|832.58|2
1652218700000|2022-05-10 21:38:20|849.55|832.45|848.85|831.75|849.67|832.57|848.85|831.75|4
1652218710000|2022-05-10 21:38:30|848.8|831.7|848.82|831.72|848.93|831.83|848.8|831.7|4
1652218720000|2022-05-10 21:38:40|848.68|831.58|847.87|830.77|848.68|831.58|847.87|830.77|5
1652218730000|2022-05-10 21:38:50|847.69|830.59|846.5|829.4|847.69|830.59|846.5|829.4|9
1652218740000|2022-05-10 21:39:00|846.41|829.31|845.35|828.25|846.5|829.4|845.35|828.25|15
1652218750000|2022-05-10 21:39:10|845.34|828.24|845.12|828.02|845.53|828.43|845.12|828.02|8
1652218760000|2022-05-10 21:39:20|845.15|828.05|845.05|827.95|845.15|828.05|845.05|827.95|4
1652218770000|2022-05-10 21:39:30|845.21|828.11|844.54|827.44|845.21|828.11|844.24|827.14|11
1652218780000|2022-05-10 21:39:40|844.51|827.41|843.38|826.28|844.51|827.41|842.61|825.51|11
1652218790000|2022-05-10 21:39:50|843.09|825.99|843.52|826.42|843.52|826.42|842.61|825.51|4
1652218800000|2022-05-10 21:40:00|843.38|826.28|843.65|826.55|843.65|826.55|842.71|825.61|18
1652218810000|2022-05-10 21:40:10|843.41|826.31|843.65|826.55|843.65|826.55|843.41|826.31|2
1652218820000|2022-05-10 21:40:20|844.13|827.03|844.13|827.03|844.13|827.03|844.13|827.03|1
1652218830000|2022-05-10 21:40:30|844.11|827.01|844.11|827.01|844.11|827.01|844.11|827.01|1
1652218840000|2022-05-10 21:40:40|843.95|826.85|844.6|827.5|844.6|827.5|843.94|826.84|5
1652218850000|2022-05-10 21:40:50|844.65|827.55|844.13|827.03|844.65|827.55|844.13|827.03|2
1652218860000|2022-05-10 21:41:00|843.94|826.84|843.94|826.84|843.94|826.84|843.94|826.84|1
1652218870000|2022-05-10 21:41:10|843.89|826.79|844.05|826.95|844.05|826.95|843.75|826.65|6
1652218880000|2022-05-10 21:41:20|843.96|826.86|843.98|826.88|844.17|827.07|843.89|826.79|6
1652218890000|2022-05-10 21:41:30|843.86|826.76|843.71|826.61|843.86|826.76|843.71|826.61|2
1652218900000|2022-05-10 21:41:40|843.41|826.31|843.29|826.19|843.41|826.31|843.29|826.19|2
1652218920000|2022-05-10 21:42:00|843.16|826.06|842.71|825.61|843.16|826.06|842.65|825.55|5
1652218930000|2022-05-10 21:42:10|842.65|825.55|842.25|825.15|842.65|825.55|842.25|825.15|6
1652218940000|2022-05-10 21:42:20|842.21|825.11|842.91|825.81|843.02|825.92|842.21|825.11|9
1652218950000|2022-05-10 21:42:30|843.06|825.96|843.21|826.11|843.61|826.51|842.82|825.72|12
1652218960000|2022-05-10 21:42:40|843.1|826|842.39|825.29|843.1|826|842.39|825.29|19
1652218970000|2022-05-10 21:42:50|842.31|825.21|841.73|824.63|842.31|825.21|841.73|824.63|8
1652218980000|2022-05-10 21:43:00|842.05|824.95|841.59|824.49|842.05|824.95|841.59|824.49|14
1652219000000|2022-05-10 21:43:20|841.69|824.59|841.69|824.59|841.69|824.59|841.69|824.59|1
1652219010000|2022-05-10 21:43:30|841.66|824.56|841.15|824.05|842.03|824.93|841.15|824.05|4
1652219020000|2022-05-10 21:43:40|841.16|824.06|841.05|823.95|841.16|824.06|840.77|823.67|7
1652219030000|2022-05-10 21:43:50|840.85|823.75|841.22|824.12|841.27|824.17|840.85|823.75|12
1652219040000|2022-05-10 21:44:00|841.46|824.36|841.36|824.26|841.55|824.45|841.36|824.26|5
1652219050000|2022-05-10 21:44:10|841.26|824.16|840.97|823.87|841.36|824.26|840.97|823.87|4
1652219060000|2022-05-10 21:44:20|841.05|823.95|841.85|824.75|841.85|824.75|841.05|823.95|4
1652219070000|2022-05-10 21:44:30|841.73|824.63|842.31|825.21|842.35|825.25|841.73|824.63|6
1652219080000|2022-05-10 21:44:40|842.67|825.57|842.64|825.54|842.67|825.57|842.64|825.54|2
1652219090000|2022-05-10 21:44:50|843.06|825.96|843.51|826.41|843.51|826.41|842.99|825.89|6
1652219100000|2022-05-10 21:45:00|843.66|826.56|844.35|827.25|844.35|827.25|843.51|826.41|8
1652219110000|2022-05-10 21:45:10|845.8|828.7|845.81|828.71|845.85|828.75|845.62|828.52|9
1652219120000|2022-05-10 21:45:20|845.89|828.79|846.03|828.93|846.03|828.93|845.81|828.71|8
1652219130000|2022-05-10 21:45:30|846.01|828.91|847.92|830.82|848.05|830.95|846.01|828.91|17
1652219140000|2022-05-10 21:45:40|847.65|830.55|847.3|830.2|847.65|830.55|847.3|830.2|9
1652219150000|2022-05-10 21:45:50|847.05|829.95|845.39|828.29|847.05|829.95|845.39|828.29|17
1652219160000|2022-05-10 21:46:00|845.1|828|845.85|828.75|845.85|828.75|845.1|828|2
1652219170000|2022-05-10 21:46:10|846.05|828.95|845.05|827.95|846.05|828.95|845.05|827.95|3
1652219180000|2022-05-10 21:46:20|845.14|828.04|844.14|827.04|845.14|828.04|844.14|827.04|3
1652219190000|2022-05-10 21:46:30|844.37|827.27|845.72|828.62|845.72|828.62|844.37|827.27|16
1652219200000|2022-05-10 21:46:40|845.76|828.66|845.27|828.17|845.95|828.85|845.26|828.16|4
1652219210000|2022-05-10 21:46:50|845.25|828.15|845.25|828.15|845.73|828.63|845.25|828.15|3
1652219220000|2022-05-10 21:47:00|845.24|828.14|845.21|828.11|845.41|828.31|845.21|828.11|9
1652219230000|2022-05-10 21:47:10|845.12|828.02|844.82|827.72|845.12|828.02|844.82|827.72|7
1652219240000|2022-05-10 21:47:20|844.46|827.36|844.87|827.77|844.87|827.77|844.45|827.35|3
1652219250000|2022-05-10 21:47:30|844.78|827.68|844.54|827.44|844.78|827.68|844.54|827.44|3
1652219260000|2022-05-10 21:47:40|844.42|827.32|843.22|826.12|844.42|827.32|843.21|826.11|7
1652219270000|2022-05-10 21:47:50|843.21|826.11|843.05|825.95|843.21|826.11|842.96|825.86|3
1652219280000|2022-05-10 21:48:00|843.34|826.24|844.05|826.95|844.05|826.95|843.34|826.24|2
1652219290000|2022-05-10 21:48:10|843.84|826.74|843.98|826.88|844.03|826.93|843.84|826.74|9
1652219300000|2022-05-10 21:48:20|843.92|826.82|844.08|826.98|844.08|826.98|843.92|826.82|3
1652219310000|2022-05-10 21:48:30|844.12|827.02|844.1|827|844.12|827.02|843.87|826.77|7
1652219320000|2022-05-10 21:48:40|844.05|826.95|844.02|826.92|844.05|826.95|843.79|826.69|4
1652219330000|2022-05-10 21:48:50|844.01|826.91|843.03|825.93|844.16|827.06|843.03|825.93|14
1652219340000|2022-05-10 21:49:00|842.99|825.89|842.99|825.89|842.99|825.89|842.99|825.89|1
1652219350000|2022-05-10 21:49:10|842.98|825.88|843.05|825.95|843.05|825.95|842.93|825.83|3
1652219360000|2022-05-10 21:49:20|842.99|825.89|842.82|825.72|843|825.9|842.8|825.7|7
1652219370000|2022-05-10 21:49:30|842.78|825.68|842.6|825.5|842.78|825.68|842.58|825.48|6
1652219380000|2022-05-10 21:49:40|843|825.9|841.58|824.48|843|825.9|841.58|824.48|6
1652219390000|2022-05-10 21:49:50|841.59|824.49|841.41|824.31|841.59|824.49|841.41|824.31|3
1652219400000|2022-05-10 21:50:00|841.55|824.45|840.91|823.81|841.55|824.45|840.91|823.81|3
1652219410000|2022-05-10 21:50:10|840.82|823.72|841.04|823.94|841.13|824.03|840.67|823.57|11
1652219420000|2022-05-10 21:50:20|841.1|824|840.52|823.42|841.1|824|840.52|823.42|10
1652219430000|2022-05-10 21:50:30|840.6|823.5|840.09|822.99|840.6|823.5|840.09|822.99|10
1652219440000|2022-05-10 21:50:40|840.08|822.98|839.05|821.95|840.08|822.98|839.05|821.95|11
1652219450000|2022-05-10 21:50:50|839.43|822.33|839.43|822.33|839.43|822.33|839.43|822.33|1
1652219460000|2022-05-10 21:51:00|839.81|822.71|840.05|822.95|840.25|823.15|839.81|822.71|7
1652219470000|2022-05-10 21:51:10|839.55|822.45|839.55|822.45|839.55|822.45|839.55|822.45|1
1652219480000|2022-05-10 21:51:20|839.1|822|839.11|822.01|839.23|822.13|838.7|821.6|6
1652219490000|2022-05-10 21:51:30|839|821.9|838.61|821.51|839|821.9|838.58|821.48|5
1652219500000|2022-05-10 21:51:40|838.58|821.48|838.22|821.12|838.58|821.48|838.22|821.12|5
1652219510000|2022-05-10 21:51:50|838.23|821.13|836.64|819.54|838.23|821.13|836.64|819.54|7
1652219520000|2022-05-10 21:52:00|835.9|818.8|835.41|818.31|836.01|818.91|835.4|818.3|7
1652219530000|2022-05-10 21:52:10|835.5|818.4|835.43|818.33|835.5|818.4|835.4|818.3|8
1652219540000|2022-05-10 21:52:20|835.54|818.44|835.06|817.96|835.54|818.44|835|817.9|9
1652219550000|2022-05-10 21:52:30|835.07|817.97|835.07|817.97|835.07|817.97|835.07|817.97|1
1652219560000|2022-05-10 21:52:40|835.05|817.95|834.75|817.65|835.05|817.95|834.75|817.65|2
1652219570000|2022-05-10 21:52:50|834.25|817.15|833.85|816.75|834.33|817.23|833.85|816.75|5
1652219580000|2022-05-10 21:53:00|833.74|816.64|832.81|815.71|833.74|816.64|832.81|815.71|10
1652219590000|2022-05-10 21:53:10|833.01|815.91|833.43|816.33|833.6|816.5|832.8|815.7|7
1652219600000|2022-05-10 21:53:20|833.49|816.39|833.43|816.33|833.85|816.75|833.21|816.11|7
1652219610000|2022-05-10 21:53:30|833.44|816.34|833.4|816.3|833.44|816.34|832.46|815.36|20
1652219620000|2022-05-10 21:53:40|833.25|816.15|833.4|816.3|833.4|816.3|833.25|816.15|2
1652219630000|2022-05-10 21:53:50|833.9|816.8|833.9|816.8|833.9|816.8|833.9|816.8|1
1652219640000|2022-05-10 21:54:00|834.03|816.93|834.03|816.93|834.03|816.93|834.03|816.93|1
1652219650000|2022-05-10 21:54:10|833.62|816.52|833.72|816.62|833.86|816.76|833.62|816.52|7
1652219660000|2022-05-10 21:54:20|833.78|816.68|834.16|817.06|834.2|817.1|833.73|816.63|4
1652219670000|2022-05-10 21:54:30|834.21|817.11|833.73|816.63|834.52|817.42|833.73|816.63|7
1652219680000|2022-05-10 21:54:40|834.23|817.13|833.4|816.3|834.23|817.13|833.4|816.3|4
1652219690000|2022-05-10 21:54:50|833.39|816.29|832.57|815.47|833.39|816.29|832.07|814.97|10
1652219700000|2022-05-10 21:55:00|832.54|815.44|832.32|815.22|832.55|815.45|832.05|814.95|11
1652219710000|2022-05-10 21:55:10|832.45|815.35|830.83|813.73|832.45|815.35|830.83|813.73|15
1652219720000|2022-05-10 21:55:20|830.81|813.71|831.09|813.99|831.1|814|830.78|813.68|12
1652219730000|2022-05-10 21:55:30|830.98|813.88|830.64|813.54|831.09|813.99|830.64|813.54|8
1652219740000|2022-05-10 21:55:40|830.75|813.65|831.45|814.35|831.45|814.35|830.75|813.65|5
1652219750000|2022-05-10 21:55:50|831.56|814.46|831.56|814.46|831.56|814.46|831.56|814.46|1
1652219760000|2022-05-10 21:56:00|831.53|814.43|832.29|815.19|832.29|815.19|831.53|814.43|2
1652219770000|2022-05-10 21:56:10|832.16|815.06|835.99|818.89|835.99|818.89|832.16|815.06|15
1652219780000|2022-05-10 21:56:20|836.23|819.13|836.16|819.06|836.57|819.47|836.11|819.01|8
1652219790000|2022-05-10 21:56:30|835.75|818.65|835.75|818.65|836.16|819.06|835.75|818.65|4
1652219800000|2022-05-10 21:56:40|834.85|817.75|834.22|817.12|834.85|817.75|833.9|816.8|10
1652219810000|2022-05-10 21:56:50|834.33|817.23|835.05|817.95|835.17|818.07|834.22|817.12|19
1652219820000|2022-05-10 21:57:00|835.17|818.07|834.33|817.23|835.47|818.37|834|816.9|19
1652219830000|2022-05-10 21:57:10|834.3|817.2|834.32|817.22|834.33|817.23|834.25|817.15|13
1652219840000|2022-05-10 21:57:20|834.15|817.05|834.15|817.05|834.15|817.05|834.15|817.05|1
1652219850000|2022-05-10 21:57:30|834.05|816.95|834.2|817.1|834.2|817.1|834.05|816.95|2
1652219860000|2022-05-10 21:57:40|834.08|816.98|834.08|816.98|834.08|816.98|834.08|816.98|1
1652219870000|2022-05-10 21:57:50|833.66|816.56|833.28|816.18|833.74|816.64|832.99|815.89|16
1652219880000|2022-05-10 21:58:00|833.3|816.2|833.08|815.98|833.31|816.21|832.9|815.8|9
1652219890000|2022-05-10 21:58:10|833.1|816|832.57|815.47|833.36|816.26|832.57|815.47|19
1652219900000|2022-05-10 21:58:20|832.63|815.53|830.81|813.71|832.63|815.53|830.78|813.68|22
1652219910000|2022-05-10 21:58:30|830.64|813.54|830.91|813.81|830.91|813.81|830.64|813.54|11
1652219920000|2022-05-10 21:58:40|830.97|813.87|830.02|812.92|831.2|814.1|830.02|812.92|16
1652219930000|2022-05-10 21:58:50|829.85|812.75|830.38|813.28|830.38|813.28|829.85|812.75|13
1652219940000|2022-05-10 21:59:00|830.41|813.31|830.14|813.04|830.41|813.31|830.05|812.95|10
1652219950000|2022-05-10 21:59:10|830.18|813.08|832.59|815.49|832.93|815.83|830.18|813.08|22
1652219960000|2022-05-10 21:59:20|832.64|815.54|833.22|816.12|833.22|816.12|832.64|815.54|6
1652219970000|2022-05-10 21:59:30|833.18|816.08|833.44|816.34|833.44|816.34|833.09|815.99|7
1652219980000|2022-05-10 21:59:40|833.89|816.79|833.89|816.79|833.89|816.79|833.89|816.79|1
1652219990000|2022-05-10 21:59:50|834.05|816.95|834.55|817.45|834.55|817.45|834.05|816.95|2
1652220000000|2022-05-10 22:00:00|834.5|817.4|834.69|817.59|834.69|817.59|834.05|816.95|8
1652220010000|2022-05-10 22:00:10|834.92|817.82|834.69|817.59|835.62|818.52|834.4|817.3|17
1652220020000|2022-05-10 22:00:20|834.4|817.3|834.29|817.19|834.63|817.53|833.9|816.8|15
1652220030000|2022-05-10 22:00:30|833.73|816.63|832.89|815.79|833.73|816.63|832.89|815.79|12
1652220040000|2022-05-10 22:00:40|832.69|815.59|832.38|815.28|832.89|815.79|831.74|814.64|16
1652220050000|2022-05-10 22:00:50|832.95|815.85|832.32|815.22|832.95|815.85|832.25|815.15|5
1652220060000|2022-05-10 22:01:00|832.42|815.32|833.05|815.95|833.05|815.95|832.42|815.32|5
1652220070000|2022-05-10 22:01:10|832.9|815.8|834.31|817.21|834.62|817.52|832.9|815.8|9
1652220080000|2022-05-10 22:01:20|834.54|817.44|836.21|819.11|836.22|819.12|834.46|817.36|20
1652220090000|2022-05-10 22:01:30|836.47|819.37|839.19|822.09|839.19|822.09|836.28|819.18|15
1652220100000|2022-05-10 22:01:40|839.42|822.32|842.04|824.94|842.04|824.94|839.42|822.32|14
1652220110000|2022-05-10 22:01:50|843.5|826.4|844.98|827.88|844.98|827.88|843.13|826.03|16
1652220120000|2022-05-10 22:02:00|845.12|828.02|848.49|831.39|848.72|831.62|844.98|827.88|30
1652220130000|2022-05-10 22:02:10|848.77|831.67|850.36|833.26|852.22|835.12|848.77|831.67|10
1652220140000|2022-05-10 22:02:20|849.93|832.83|850.28|833.18|850.28|833.18|849.17|832.07|7
1652220150000|2022-05-10 22:02:30|850.27|833.17|848.6|831.5|850.27|833.17|848.45|831.35|8
1652220160000|2022-05-10 22:02:40|848.83|831.73|847.83|830.73|849.22|832.12|847.71|830.61|15
1652220170000|2022-05-10 22:02:50|847.9|830.8|847.8|830.7|848.4|831.3|847.25|830.15|7
1652220180000|2022-05-10 22:03:00|847.15|830.05|846.87|829.77|847.54|830.44|846.65|829.55|8
1652220190000|2022-05-10 22:03:10|846.8|829.7|847.75|830.65|847.75|830.65|846.8|829.7|5
1652220200000|2022-05-10 22:03:20|847.05|829.95|846.4|829.3|847.8|830.7|846.4|829.3|8
1652220210000|2022-05-10 22:03:30|846.86|829.76|845.9|828.8|846.91|829.81|845.1|828|13
1652220220000|2022-05-10 22:03:40|846.6|829.5|844.96|827.86|846.6|829.5|844.96|827.86|9
1652220230000|2022-05-10 22:03:50|844.65|827.55|844.55|827.45|844.95|827.85|844.35|827.25|5
1652220240000|2022-05-10 22:04:00|844.05|826.95|844.8|827.7|845.3|828.2|844.05|826.95|4
1652220250000|2022-05-10 22:04:10|845.05|827.95|846.03|828.93|846.03|828.93|845.05|827.95|6
1652220260000|2022-05-10 22:04:20|845.79|828.69|845.04|827.94|846.57|829.47|845.04|827.94|18
1652220270000|2022-05-10 22:04:30|845.22|828.12|845.4|828.3|845.92|828.82|844.85|827.75|24
1652220280000|2022-05-10 22:04:40|845.39|828.29|845.56|828.46|845.64|828.54|845.39|828.29|5
1652220290000|2022-05-10 22:04:50|845.1|828|844.23|827.13|845.56|828.46|844.16|827.06|22
1652220300000|2022-05-10 22:05:00|844.05|826.95|843.18|826.08|844.55|827.45|843.17|826.07|21
1652220310000|2022-05-10 22:05:10|843.02|825.92|843.5|826.4|843.5|826.4|843|825.9|5
1652220320000|2022-05-10 22:05:20|843.46|826.36|843.7|826.6|843.7|826.6|843.3|826.2|4
1652220330000|2022-05-10 22:05:30|844.08|826.98|844.04|826.94|844.45|827.35|844.04|826.94|15
1652220340000|2022-05-10 22:05:40|844.88|827.78|846.16|829.06|846.41|829.31|844.43|827.33|20
1652220350000|2022-05-10 22:05:50|846.11|829.01|846.55|829.45|846.55|829.45|845.79|828.69|9
1652220360000|2022-05-10 22:06:00|846.56|829.46|848.66|831.56|848.7|831.6|846.55|829.45|17
1652220370000|2022-05-10 22:06:10|848.9|831.8|850.35|833.25|850.35|833.25|848.9|831.8|18
1652220380000|2022-05-10 22:06:20|851.05|833.95|851.75|834.65|851.75|834.65|851.05|833.95|5
1652220390000|2022-05-10 22:06:30|851.72|834.62|851.31|834.21|851.72|834.62|851.05|833.95|8
1652220400000|2022-05-10 22:06:40|851.08|833.98|850.6|833.5|851.08|833.98|850.6|833.5|2
1652220410000|2022-05-10 22:06:50|850.05|832.95|850|832.9|850.05|832.95|850|832.9|2
1652220420000|2022-05-10 22:07:00|849.5|832.4|849.5|832.4|849.5|832.4|849.5|832.4|1
1652220430000|2022-05-10 22:07:10|849.55|832.45|850.32|833.22|850.32|833.22|849.14|832.04|6
1652220440000|2022-05-10 22:07:20|850.94|833.84|851.57|834.47|851.57|834.47|850.94|833.84|9
1652220450000|2022-05-10 22:07:30|851.24|834.14|853.21|836.11|853.21|836.11|851.24|834.14|10
1652220460000|2022-05-10 22:07:40|852.85|835.75|852.88|835.78|852.88|835.78|852.57|835.47|6
1652220470000|2022-05-10 22:07:50|852.68|835.58|852.68|835.58|852.68|835.58|852.68|835.58|1
1652220480000|2022-05-10 22:08:00|852.55|835.45|851.93|834.83|852.55|835.45|851.07|833.97|14
1652220490000|2022-05-10 22:08:10|851.98|834.88|851.26|834.16|852.3|835.2|851.05|833.95|16
1652220500000|2022-05-10 22:08:20|851.27|834.17|850.95|833.85|851.27|834.17|850.49|833.39|15
1652220510000|2022-05-10 22:08:30|850.87|833.77|851.72|834.62|851.72|834.62|850.42|833.32|11
1652220520000|2022-05-10 22:08:40|852.05|834.95|852.09|834.99|852.49|835.39|851.72|834.62|20
1652220530000|2022-05-10 22:08:50|852.3|835.2|852.55|835.45|853.05|835.95|852.3|835.2|4
1652220540000|2022-05-10 22:09:00|852.25|835.15|852.85|835.75|852.85|835.75|852.25|835.15|2
1652220550000|2022-05-10 22:09:10|852.25|835.15|852.2|835.1|852.4|835.3|852.2|835.1|3
1652220560000|2022-05-10 22:09:20|852.77|835.67|851.59|834.49|852.85|835.75|851.59|834.49|6
1652220570000|2022-05-10 22:09:30|852.16|835.06|852.08|834.98|852.16|835.06|851.54|834.44|5
1652220580000|2022-05-10 22:09:40|852.07|834.97|852.65|835.55|852.65|835.55|852.05|834.95|5
1652220590000|2022-05-10 22:09:50|853.05|835.95|854.68|837.58|854.68|837.58|852.65|835.55|21
1652220600000|2022-05-10 22:10:00|854.82|837.72|855.05|837.95|855.22|838.12|854.55|837.45|6
1652220610000|2022-05-10 22:10:10|855.55|838.45|855.95|838.85|856.45|839.35|855.52|838.42|6
1652220620000|2022-05-10 22:10:20|856.14|839.04|856.73|839.63|856.73|839.63|856.14|839.04|2
1652220630000|2022-05-10 22:10:30|857.05|839.95|857.98|840.88|858.43|841.33|856.8|839.7|14
1652220640000|2022-05-10 22:10:40|857.6|840.5|858.51|841.41|858.51|841.41|857.6|840.5|15
1652220650000|2022-05-10 22:10:50|858.5|841.4|857.43|840.33|858.51|841.41|857.43|840.33|13
1652220660000|2022-05-10 22:11:00|857.39|840.29|856.29|839.19|857.39|840.29|855.44|838.34|28
1652220670000|2022-05-10 22:11:10|856.06|838.96|855.41|838.31|856.18|839.08|855.4|838.3|9
1652220680000|2022-05-10 22:11:20|855.42|838.32|856.21|839.11|856.3|839.2|855.42|838.32|10
1652220690000|2022-05-10 22:11:30|855.99|838.89|855.53|838.43|855.99|838.89|855.53|838.43|5
1652220700000|2022-05-10 22:11:40|855.56|838.46|854.64|837.54|855.56|838.46|854.64|837.54|11
1652220710000|2022-05-10 22:11:50|854.67|837.57|853.86|836.76|854.91|837.81|853.72|836.62|10
1652220720000|2022-05-10 22:12:00|853.97|836.87|852.02|834.92|853.97|836.87|852.02|834.92|17
1652220730000|2022-05-10 22:12:10|851.87|834.77|850.41|833.31|851.87|834.77|850.27|833.17|16
1652220740000|2022-05-10 22:12:20|850.27|833.17|849.57|832.47|850.27|833.17|849.3|832.2|15
1652220750000|2022-05-10 22:12:30|849.76|832.66|850.39|833.29|850.39|833.29|849.3|832.2|10
1652220760000|2022-05-10 22:12:40|850.06|832.96|850.71|833.61|850.86|833.76|850.06|832.96|11
1652220770000|2022-05-10 22:12:50|850.62|833.52|850.09|832.99|850.71|833.61|850.09|832.99|8
1652220780000|2022-05-10 22:13:00|850.12|833.02|850.69|833.59|850.77|833.67|849.6|832.5|16
1652220790000|2022-05-10 22:13:10|850.76|833.66|850.59|833.49|851.1|834|850.05|832.95|13
1652220800000|2022-05-10 22:13:20|850.58|833.48|849.5|832.4|850.58|833.48|849.5|832.4|6
1652220810000|2022-05-10 22:13:30|849.04|831.94|849.85|832.75|849.95|832.85|849.04|831.94|5
1652220820000|2022-05-10 22:13:40|849.58|832.48|850.11|833.01|850.79|833.69|849.58|832.48|22
1652220830000|2022-05-10 22:13:50|850.32|833.22|850.59|833.49|850.59|833.49|850.32|833.22|8
1652220840000|2022-05-10 22:14:00|850.77|833.67|852.19|835.09|852.64|835.54|850.69|833.59|18
1652220850000|2022-05-10 22:14:10|852.05|834.95|853.1|836|853.1|836|852.02|834.92|13
1652220860000|2022-05-10 22:14:20|853.05|835.95|853.3|836.2|853.64|836.54|853.05|835.95|7
1652220870000|2022-05-10 22:14:30|853.65|836.55|852.95|835.85|853.7|836.6|852.95|835.85|6
1652220880000|2022-05-10 22:14:40|852.97|835.87|852.97|835.87|852.97|835.87|852.97|835.87|1
1652220890000|2022-05-10 22:14:50|852.95|835.85|852.95|835.85|852.95|835.85|852.95|835.85|1
1652220900000|2022-05-10 22:15:00|853.07|835.97|851.9|834.8|853.07|835.97|851.63|834.53|7
1652220910000|2022-05-10 22:15:10|851.63|834.53|851.3|834.2|851.85|834.75|851.3|834.2|4
1652220920000|2022-05-10 22:15:20|851.28|834.18|850.3|833.2|851.31|834.21|850.3|833.2|9
1652220930000|2022-05-10 22:15:30|850.16|833.06|849.2|832.1|850.41|833.31|849.2|832.1|13
1652220940000|2022-05-10 22:15:40|849.05|831.95|849.08|831.98|849.2|832.1|849.01|831.91|12
1652220950000|2022-05-10 22:15:50|849.01|831.91|848.6|831.5|849.12|832.02|848.42|831.32|8
1652220960000|2022-05-10 22:16:00|848.81|831.71|849.68|832.58|849.68|832.58|848.6|831.5|14
1652220970000|2022-05-10 22:16:10|849.15|832.05|849.15|832.05|849.15|832.05|849.15|832.05|1
1652220980000|2022-05-10 22:16:20|849.28|832.18|849.28|832.18|849.28|832.18|849.28|832.18|1
1652220990000|2022-05-10 22:16:30|849.68|832.58|850.8|833.7|850.8|833.7|849.68|832.58|3
1652221000000|2022-05-10 22:16:40|850.7|833.6|848.97|831.87|850.7|833.6|848.97|831.87|6
1652221010000|2022-05-10 22:16:50|848.79|831.69|847.4|830.3|848.79|831.69|847.4|830.3|13
1652221020000|2022-05-10 22:17:00|846.9|829.8|847.4|830.3|847.4|830.3|846.9|829.8|2
1652221030000|2022-05-10 22:17:10|846.94|829.84|846.64|829.54|846.94|829.84|846.64|829.54|5
1652221040000|2022-05-10 22:17:20|846.75|829.65|847.39|830.29|847.8|830.7|846.75|829.65|16
1652221050000|2022-05-10 22:17:30|847.32|830.22|847.98|830.88|847.98|830.88|847.12|830.02|16
1652221060000|2022-05-10 22:17:40|848.05|830.95|848.05|830.95|848.05|830.95|847.55|830.45|3
1652221070000|2022-05-10 22:17:50|847.19|830.09|846.52|829.42|847.21|830.11|846.52|829.42|5
1652221080000|2022-05-10 22:18:00|846.49|829.39|847.05|829.95|847.17|830.07|846.45|829.35|12
1652221090000|2022-05-10 22:18:10|847.38|830.28|849.1|832|849.1|832|847.38|830.28|11
1652221100000|2022-05-10 22:18:20|848.89|831.79|849.47|832.37|849.47|832.37|848.89|831.79|3
1652221110000|2022-05-10 22:18:30|849.53|832.43|850.66|833.56|850.66|833.56|849.04|831.94|12
1652221120000|2022-05-10 22:18:40|850.98|833.88|850.53|833.43|850.98|833.88|850.53|833.43|3
1652221130000|2022-05-10 22:18:50|850.57|833.47|850.57|833.47|850.57|833.47|850.57|833.47|1
1652221140000|2022-05-10 22:19:00|850.84|833.74|853.25|836.15|853.25|836.15|850.65|833.55|13
1652221150000|2022-05-10 22:19:10|853.14|836.04|853.03|835.93|853.14|836.04|851.88|834.78|24
1652221160000|2022-05-10 22:19:20|853.05|835.95|853.06|835.96|853.17|836.07|852.25|835.15|23
1652221170000|2022-05-10 22:19:30|852.96|835.86|852.82|835.72|852.98|835.88|852.82|835.72|6
1652221180000|2022-05-10 22:19:40|852.83|835.73|853.75|836.65|853.75|836.65|852.83|835.73|6
1652221190000|2022-05-10 22:19:50|853.44|836.34|854.58|837.48|854.85|837.75|853.44|836.34|7
1652221200000|2022-05-10 22:20:00|854.73|837.63|855.56|838.46|855.57|838.47|854.73|837.63|12
1652221210000|2022-05-10 22:20:10|855.72|838.62|857.02|839.92|857.03|839.93|855.72|838.62|17
1652221220000|2022-05-10 22:20:20|857.15|840.05|856.12|839.02|857.15|840.05|856.09|838.99|25
1652221230000|2022-05-10 22:20:30|856.05|838.95|854.31|837.21|856.05|838.95|854.19|837.09|25
1652221240000|2022-05-10 22:20:40|854.02|836.92|854.01|836.91|854.61|837.51|853.84|836.74|23
1652221250000|2022-05-10 22:20:50|854|836.9|853.87|836.77|854.04|836.94|853.5|836.4|13
1652221260000|2022-05-10 22:21:00|853.63|836.53|851.93|834.83|853.63|836.53|851.93|834.83|18
1652221270000|2022-05-10 22:21:10|851.08|833.98|850.01|832.91|851.14|834.04|850.01|832.91|19
1652221280000|2022-05-10 22:21:20|850|832.9|850.83|833.73|850.83|833.73|850|832.9|19
1652221290000|2022-05-10 22:21:30|850.75|833.65|849.76|832.66|850.79|833.69|849.76|832.66|19
1652221300000|2022-05-10 22:21:40|850.21|833.11|849.55|832.45|850.21|833.11|849.55|832.45|17
1652221310000|2022-05-10 22:21:50|849.46|832.36|849.39|832.29|849.48|832.38|848.98|831.88|11
1652221320000|2022-05-10 22:22:00|849.48|832.38|849.02|831.92|849.55|832.45|849.02|831.92|10
1652221330000|2022-05-10 22:22:10|849.23|832.13|848.38|831.28|849.23|832.13|848.38|831.28|15
1652221340000|2022-05-10 22:22:20|848.39|831.29|849.64|832.54|849.64|832.54|848.39|831.29|25
1652221350000|2022-05-10 22:22:30|849.65|832.55|850.34|833.24|850.34|833.24|849.62|832.52|17
1652221360000|2022-05-10 22:22:40|850.31|833.21|851.4|834.3|851.72|834.62|850.31|833.21|19
1652221370000|2022-05-10 22:22:50|851.41|834.31|851.57|834.47|851.57|834.47|851.06|833.96|19
1652221380000|2022-05-10 22:23:00|851.58|834.48|851.16|834.06|851.69|834.59|851.16|834.06|13
1652221390000|2022-05-10 22:23:10|851.35|834.25|850.64|833.54|851.53|834.43|850.6|833.5|32
1652221400000|2022-05-10 22:23:20|850.75|833.65|850.2|833.1|850.78|833.68|850.2|833.1|25
1652221410000|2022-05-10 22:23:30|850.24|833.14|851.06|833.96|851.07|833.97|850.24|833.14|24
1652221420000|2022-05-10 22:23:40|851.04|833.94|851.23|834.13|851.9|834.8|851.04|833.94|22
1652221430000|2022-05-10 22:23:50|851.21|834.11|850.54|833.44|851.26|834.16|850.54|833.44|18
1652221440000|2022-05-10 22:24:00|850.51|833.41|849.16|832.06|850.51|833.41|849.16|832.06|14
1652221450000|2022-05-10 22:24:10|848.91|831.81|848.33|831.23|848.91|831.81|848.02|830.92|12
1652221460000|2022-05-10 22:24:20|848.39|831.29|849.12|832.02|849.12|832.02|848.39|831.29|18
1652221470000|2022-05-10 22:24:30|849|831.9|849.6|832.5|849.6|832.5|848.74|831.64|17
1652221480000|2022-05-10 22:24:40|849.61|832.51|850.96|833.86|851.11|834.01|849.61|832.51|26
1652221490000|2022-05-10 22:24:50|851.18|834.08|851.54|834.44|851.54|834.44|850.96|833.86|18
1652221500000|2022-05-10 22:25:00|851.53|834.43|850.86|833.76|851.65|834.55|850.81|833.71|28
1652221510000|2022-05-10 22:25:10|850.92|833.82|850.22|833.12|851.05|833.95|850.03|832.93|25
1652221520000|2022-05-10 22:25:20|850.18|833.08|849.41|832.31|850.19|833.09|849.12|832.02|14
1652221530000|2022-05-10 22:25:30|849.21|832.11|848.21|831.11|849.21|832.11|848.1|831|21
1652221540000|2022-05-10 22:25:40|848.19|831.09|847.62|830.52|848.19|831.09|847.34|830.24|28
1652221550000|2022-05-10 22:25:50|847.63|830.53|847.12|830.02|847.63|830.53|847.11|830.01|18
1652221560000|2022-05-10 22:26:00|847.14|830.04|847.42|830.32|848.02|830.92|847.14|830.04|27
1652221570000|2022-05-10 22:26:10|847.43|830.33|847.69|830.59|847.74|830.64|847.14|830.04|22
1652221580000|2022-05-10 22:26:20|847.71|830.61|848.16|831.06|848.83|831.73|847.71|830.61|27
1652221590000|2022-05-10 22:26:30|848.17|831.07|848.13|831.03|848.21|831.11|848.12|831.02|16
1652221600000|2022-05-10 22:26:40|848.12|831.02|846.91|829.81|848.17|831.07|846.79|829.69|25
1652221610000|2022-05-10 22:26:50|846.82|829.72|845.53|828.43|846.82|829.72|845.53|828.43|12
1652221620000|2022-05-10 22:27:00|845.36|828.26|845.79|828.69|845.8|828.7|845.31|828.21|18
1652221630000|2022-05-10 22:27:10|845.73|828.63|845.96|828.86|845.96|828.86|845.73|828.63|10
1652221640000|2022-05-10 22:27:20|846.05|828.95|845.85|828.75|846.05|828.95|845.85|828.75|4
1652221650000|2022-05-10 22:27:30|845.86|828.76|846.14|829.04|846.37|829.27|845.85|828.75|9
1652221660000|2022-05-10 22:27:40|846.2|829.1|846.5|829.4|846.87|829.77|846.2|829.1|25
1652221670000|2022-05-10 22:27:50|846.41|829.31|847.23|830.13|847.24|830.14|846.36|829.26|17
1652221680000|2022-05-10 22:28:00|847.2|830.1|848.46|831.36|848.58|831.48|847.13|830.03|23
1652221690000|2022-05-10 22:28:10|848.19|831.09|848.56|831.46|848.63|831.53|848.03|830.93|25
1652221700000|2022-05-10 22:28:20|848.63|831.53|847.97|830.87|848.63|831.53|847.61|830.51|29
1652221710000|2022-05-10 22:28:30|847.31|830.21|846.08|828.98|847.38|830.28|846.08|828.98|29
1652221720000|2022-05-10 22:28:40|846.27|829.17|846.34|829.24|846.84|829.74|846.08|828.98|28
1652221730000|2022-05-10 22:28:50|846.26|829.16|845.84|828.74|846.26|829.16|845.15|828.05|24
1652221740000|2022-05-10 22:29:00|845.82|828.72|846.22|829.12|846.22|829.12|845.64|828.54|20
1652221750000|2022-05-10 22:29:10|846.37|829.27|847.27|830.17|847.27|830.17|846.11|829.01|26
1652221760000|2022-05-10 22:29:20|847.24|830.14|848.77|831.67|849.11|832.01|847.24|830.14|30
1652221770000|2022-05-10 22:29:30|848.8|831.7|848.99|831.89|849.01|831.91|848.77|831.67|25
1652221780000|2022-05-10 22:29:40|848.83|831.73|847.97|830.87|848.93|831.83|847.97|830.87|25
1652221790000|2022-05-10 22:29:50|848.04|830.94|847.03|829.93|848.04|830.94|847.03|829.93|13
1652221800000|2022-05-10 22:30:00|847|829.9|846.6|829.5|847.05|829.95|846.26|829.16|23
1652221810000|2022-05-10 22:30:10|846.71|829.61|847.02|829.92|847.02|829.92|846.66|829.56|17
1652221820000|2022-05-10 22:30:20|846.98|829.88|846.05|828.95|846.98|829.88|845.85|828.75|29
1652221830000|2022-05-10 22:30:30|846.16|829.06|846.19|829.09|846.66|829.56|846.16|829.06|12
1652221840000|2022-05-10 22:30:40|846.14|829.04|845.91|828.81|846.2|829.1|845.75|828.65|22
1652221850000|2022-05-10 22:30:50|845.94|828.84|846.34|829.24|846.74|829.64|845.94|828.84|18
1652221860000|2022-05-10 22:31:00|846.3|829.2|845.23|828.13|846.43|829.33|845.09|827.99|21
1652221870000|2022-05-10 22:31:10|845.09|827.99|844.93|827.83|845.12|828.02|844.9|827.8|16
1652221880000|2022-05-10 22:31:20|844.88|827.78|845.19|828.09|845.66|828.56|844.84|827.74|26
1652221890000|2022-05-10 22:31:30|845.16|828.06|844.81|827.71|845.22|828.12|844.81|827.71|14
1652221900000|2022-05-10 22:31:40|844.8|827.7|844.08|826.98|845|827.9|844.08|826.98|15
1652221910000|2022-05-10 22:31:50|844.19|827.09|843.82|826.72|844.35|827.25|843.77|826.67|14
1652221920000|2022-05-10 22:32:00|843.7|826.6|843.72|826.62|844.34|827.24|843.57|826.47|27
1652221930000|2022-05-10 22:32:10|843.79|826.69|843.1|826|843.79|826.69|843.1|826|14
1652221940000|2022-05-10 22:32:20|843.11|826.01|842.47|825.37|843.37|826.27|842.35|825.25|23
1652221950000|2022-05-10 22:32:30|842.64|825.54|843.5|826.4|843.57|826.47|842.6|825.5|24
1652221960000|2022-05-10 22:32:40|843.53|826.43|843.2|826.1|843.73|826.63|843.2|826.1|25
1652221970000|2022-05-10 22:32:50|843.24|826.14|842.96|825.86|843.27|826.17|842.96|825.86|14
1652221980000|2022-05-10 22:33:00|843.08|825.98|843.76|826.66|843.77|826.67|843.07|825.97|14
1652221990000|2022-05-10 22:33:10|843.77|826.67|845.33|828.23|845.33|828.23|843.77|826.67|34
1652222000000|2022-05-10 22:33:20|845.27|828.17|845.77|828.67|845.82|828.72|845.03|827.93|29
1652222010000|2022-05-10 22:33:30|845.78|828.68|845.78|828.68|845.96|828.86|845.65|828.55|16
1652222020000|2022-05-10 22:33:40|845.74|828.64|845.64|828.54|845.93|828.83|845.63|828.53|15
1652222030000|2022-05-10 22:33:50|845.67|828.57|846.02|828.92|846.25|829.15|845.66|828.56|20
1652222040000|2022-05-10 22:34:00|846.01|828.91|846.55|829.45|846.55|829.45|846.01|828.91|11
1652222050000|2022-05-10 22:34:10|846.61|829.51|847.32|830.22|847.47|830.37|846.61|829.51|31
1652222060000|2022-05-10 22:34:20|847.17|830.07|847.26|830.16|847.74|830.64|846.94|829.84|19
1652222070000|2022-05-10 22:34:30|847.17|830.07|846.02|828.92|847.17|830.07|846.01|828.91|24
1652222080000|2022-05-10 22:34:40|846.14|829.04|846.14|829.04|846.23|829.13|845.96|828.86|18
1652222090000|2022-05-10 22:34:50|846.11|829.01|846.09|828.99|846.14|829.04|846.04|828.94|19
1652222100000|2022-05-10 22:35:00|846.13|829.03|845.51|828.41|846.14|829.04|845.51|828.41|8
1652222110000|2022-05-10 22:35:10|845.59|828.49|843.71|826.61|845.59|828.49|843.66|826.56|26
1652222120000|2022-05-10 22:35:20|843.69|826.59|843.01|825.91|843.69|826.59|842.98|825.88|15
1652222130000|2022-05-10 22:35:30|842.97|825.87|842.22|825.12|842.97|825.87|842.03|824.93|24
1652222140000|2022-05-10 22:35:40|842.67|825.57|841.35|824.25|842.7|825.6|841.35|824.25|14
1652222150000|2022-05-10 22:35:50|841.38|824.28|841.42|824.32|841.6|824.5|841.01|823.91|24
1652222160000|2022-05-10 22:36:00|841.43|824.33|841.15|824.05|841.47|824.37|840.19|823.09|27
1652222170000|2022-05-10 22:36:10|841.14|824.04|843.54|826.44|843.72|826.62|841.06|823.96|37
1652222180000|2022-05-10 22:36:20|843.42|826.32|844.8|827.7|844.82|827.72|843.03|825.93|35
1652222190000|2022-05-10 22:36:30|844.62|827.52|845.58|828.48|845.58|828.48|844.62|827.52|13
1652222200000|2022-05-10 22:36:40|845.52|828.42|846.01|828.91|846.7|829.6|845.45|828.35|26
1652222210000|2022-05-10 22:36:50|845.97|828.87|844.66|827.56|846.09|828.99|844.65|827.55|19
1652222220000|2022-05-10 22:37:00|844.65|827.55|843.41|826.31|844.65|827.55|843.41|826.31|24
1652222230000|2022-05-10 22:37:10|843.4|826.3|841.9|824.8|843.4|826.3|841.87|824.77|23
1652222240000|2022-05-10 22:37:20|841.92|824.82|842.53|825.43|842.72|825.62|841.38|824.28|25
1652222250000|2022-05-10 22:37:30|842.42|825.32|842.28|825.18|842.95|825.85|842.24|825.14|28
1652222260000|2022-05-10 22:37:40|842.27|825.17|842.86|825.76|843.05|825.95|842.26|825.16|23
1652222270000|2022-05-10 22:37:50|842.96|825.86|843|825.9|843.56|826.46|842.95|825.85|29
1652222280000|2022-05-10 22:38:00|843.24|826.14|843.93|826.83|844.09|826.99|843.04|825.94|30
1652222290000|2022-05-10 22:38:10|844.29|827.19|843.46|826.36|844.29|827.19|843.2|826.1|31
1652222300000|2022-05-10 22:38:20|843.47|826.37|843.78|826.68|843.79|826.69|843.35|826.25|20
1652222310000|2022-05-10 22:38:30|843.79|826.69|843.8|826.7|843.8|826.7|843.71|826.61|7
1652222320000|2022-05-10 22:38:40|843.98|826.88|843.94|826.84|845.23|828.13|843.94|826.84|30
1652222330000|2022-05-10 22:38:50|843.95|826.85|842.62|825.52|844.27|827.17|842.62|825.52|25
1652222340000|2022-05-10 22:39:00|842.49|825.39|841.06|823.96|843.14|826.04|840.86|823.76|25
1652222350000|2022-05-10 22:39:10|840.93|823.83|839.77|822.67|841.06|823.96|839.77|822.67|26
1652222360000|2022-05-10 22:39:20|839.63|822.53|840.3|823.2|840.38|823.28|838.88|821.78|32
1652222370000|2022-05-10 22:39:30|840.48|823.38|839.97|822.87|840.63|823.53|839.34|822.24|26
1652222380000|2022-05-10 22:39:40|840.06|822.96|841.01|823.91|841.03|823.93|840.06|822.96|22
1652222390000|2022-05-10 22:39:50|841.02|823.92|841.53|824.43|841.59|824.49|841|823.9|19
1652222400000|2022-05-10 22:40:00|841.52|824.42|841.72|824.62|841.81|824.71|841|823.9|26
1652222410000|2022-05-10 22:40:10|841.74|824.64|840.91|823.81|841.79|824.69|840.31|823.21|29
1652222420000|2022-05-10 22:40:20|840.93|823.83|841.08|823.98|841.42|824.32|840.91|823.81|24
1652222430000|2022-05-10 22:40:30|841.04|823.94|841.38|824.28|841.38|824.28|840.97|823.87|10
1652222440000|2022-05-10 22:40:40|841.39|824.29|841.45|824.35|841.45|824.35|841.33|824.23|9
1652222450000|2022-05-10 22:40:50|841.43|824.33|841.02|823.92|841.54|824.44|840.84|823.74|27
1652222460000|2022-05-10 22:41:00|841.1|824|839.85|822.75|841.14|824.04|839.64|822.54|28
1652222470000|2022-05-10 22:41:10|839.84|822.74|840.48|823.38|840.55|823.45|839.67|822.57|22
1652222480000|2022-05-10 22:41:20|840.29|823.19|840.17|823.07|840.42|823.32|839.96|822.86|32
1652222490000|2022-05-10 22:41:30|840.38|823.28|842.66|825.56|842.66|825.56|840.25|823.15|28
1652222500000|2022-05-10 22:41:40|842.83|825.73|842.23|825.13|843.43|826.33|842.23|825.13|33
1652222510000|2022-05-10 22:41:50|842.25|825.15|842.33|825.23|842.57|825.47|841.61|824.51|31
1652222520000|2022-05-10 22:42:00|842.36|825.26|842.86|825.76|843.06|825.96|842.28|825.18|22
1652222530000|2022-05-10 22:42:10|842.85|825.75|843.2|826.1|843.32|826.22|842.8|825.7|22
1652222540000|2022-05-10 22:42:20|843.26|826.16|843.88|826.78|844.12|827.02|843.05|825.95|15
1652222550000|2022-05-10 22:42:30|844.25|827.15|845.14|828.04|845.45|828.35|844.24|827.14|33
1652222560000|2022-05-10 22:42:40|845.01|827.91|845.66|828.56|845.68|828.58|844.82|827.72|26
1652222570000|2022-05-10 22:42:50|845.88|828.78|846.95|829.85|847.48|830.38|845.88|828.78|27
1652222580000|2022-05-10 22:43:00|846.92|829.82|846.16|829.06|846.95|829.85|846.12|829.02|28
1652222590000|2022-05-10 22:43:10|846.31|829.21|844.02|826.92|846.69|829.59|844.02|826.92|34
1652222600000|2022-05-10 22:43:20|844.01|826.91|843.95|826.85|844.01|826.91|843.87|826.77|13
1652222610000|2022-05-10 22:43:30|843.94|826.84|842.94|825.84|843.99|826.89|842.94|825.84|16
1652222620000|2022-05-10 22:43:40|843.02|825.92|842.4|825.3|843.04|825.94|842.4|825.3|17
1652222630000|2022-05-10 22:43:50|842.38|825.28|842.76|825.66|843.13|826.03|842.38|825.28|26
1652222640000|2022-05-10 22:44:00|842.74|825.64|843.07|825.97|843.22|826.12|842.74|825.64|18
1652222650000|2022-05-10 22:44:10|843.06|825.96|843.34|826.24|843.34|826.24|842.98|825.88|17
1652222660000|2022-05-10 22:44:20|843.35|826.25|843.8|826.7|843.83|826.73|843.15|826.05|19
1652222670000|2022-05-10 22:44:30|843.81|826.71|844|826.9|844.05|826.95|843.8|826.7|19
1652222680000|2022-05-10 22:44:40|844.01|826.91|843.78|826.68|844.31|827.21|843.36|826.26|25
1652222690000|2022-05-10 22:44:50|843.83|826.73|844.05|826.95|844.66|827.56|843.61|826.51|28
1652222700000|2022-05-10 22:45:00|844.06|826.96|844.04|826.94|844.16|827.06|843.94|826.84|11
1652222710000|2022-05-10 22:45:10|844.02|826.92|845.73|828.63|845.82|828.72|844.02|826.92|26
1652222720000|2022-05-10 22:45:20|845.74|828.64|846.61|829.51|846.71|829.61|845.66|828.56|27
1652222730000|2022-05-10 22:45:30|846.78|829.68|846.82|829.72|846.92|829.82|846.51|829.41|19
1652222740000|2022-05-10 22:45:40|846.83|829.73|847.85|830.75|847.87|830.77|846.62|829.52|23
1652222750000|2022-05-10 22:45:50|847.81|830.71|847.02|829.92|847.81|830.71|846.75|829.65|21
1652222760000|2022-05-10 22:46:00|847.01|829.91|846.9|829.8|847.19|830.09|846.24|829.14|24
1652222770000|2022-05-10 22:46:10|846.91|829.81|846.33|829.23|846.91|829.81|846.22|829.12|13
1652222780000|2022-05-10 22:46:20|846.23|829.13|846.1|829|846.77|829.67|846.08|828.98|26
1652222790000|2022-05-10 22:46:30|846.19|829.09|846.36|829.26|846.96|829.86|846.19|829.09|17
1652222800000|2022-05-10 22:46:40|846.35|829.25|845.3|828.2|846.35|829.25|844.76|827.66|24
1652222810000|2022-05-10 22:46:50|845.85|828.75|845.02|827.92|845.89|828.79|844.99|827.89|21
1652222820000|2022-05-10 22:47:00|845.08|827.98|845.11|828.01|845.72|828.62|845.01|827.91|24
1652222830000|2022-05-10 22:47:10|845.61|828.51|845.16|828.06|845.63|828.53|845.02|827.92|18
1652222840000|2022-05-10 22:47:20|845.09|827.99|845.01|827.91|845.09|827.99|845|827.9|13
1652222850000|2022-05-10 22:47:30|844.98|827.88|843.81|826.71|845|827.9|843.81|826.71|21
1652222860000|2022-05-10 22:47:40|843.59|826.49|842.42|825.32|843.61|826.51|842.42|825.32|20
1652222870000|2022-05-10 22:47:50|842.4|825.3|841.36|824.26|842.4|825.3|841.25|824.15|19
1652222880000|2022-05-10 22:48:00|841.32|824.22|839.85|822.75|841.39|824.29|839.76|822.66|18
1652222890000|2022-05-10 22:48:10|839.78|822.68|837.81|820.71|839.78|822.68|837.53|820.43|28
1652222900000|2022-05-10 22:48:20|837.79|820.69|838.33|821.23|838.51|821.41|837.37|820.27|28
1652222910000|2022-05-10 22:48:30|838.43|821.33|837.23|820.13|838.43|821.33|837.23|820.13|21
1652222920000|2022-05-10 22:48:40|837.25|820.15|836.52|819.42|837.26|820.16|836.52|819.42|14
1652222930000|2022-05-10 22:48:50|836.29|819.19|836.92|819.82|837.13|820.03|835.89|818.79|26
1652222940000|2022-05-10 22:49:00|836.91|819.81|836.77|819.67|836.91|819.81|836.22|819.12|20
1652222950000|2022-05-10 22:49:10|836.64|819.54|836.66|819.56|837.13|820.03|836.62|819.52|23
1652222960000|2022-05-10 22:49:20|836.62|819.52|836.81|819.71|836.87|819.77|836.38|819.28|25
1652222970000|2022-05-10 22:49:30|836.42|819.32|837.39|820.29|837.39|820.29|836.42|819.32|22
1652222980000|2022-05-10 22:49:40|837.4|820.3|838.49|821.39|838.52|821.42|837.4|820.3|24
1652222990000|2022-05-10 22:49:50|838.52|821.42|839.52|822.42|839.71|822.61|838.52|821.42|25
1652223000000|2022-05-10 22:50:00|839.53|822.43|840.04|822.94|840.13|823.03|839.53|822.43|31
1652223010000|2022-05-10 22:50:10|839.98|822.88|839.39|822.29|840.06|822.96|839.39|822.29|14
1652223020000|2022-05-10 22:50:20|839.33|822.23|839.85|822.75|839.86|822.76|839.17|822.07|20
1652223030000|2022-05-10 22:50:30|839.87|822.77|842.75|825.65|842.75|825.65|839.87|822.77|29
1652223040000|2022-05-10 22:50:40|842.74|825.64|845.9|828.8|845.91|828.81|842.73|825.63|34
1652223050000|2022-05-10 22:50:50|845.93|828.83|845.01|827.91|845.95|828.85|845.01|827.91|28
1652223060000|2022-05-10 22:51:00|845|827.9|844.92|827.82|845.39|828.29|844.71|827.61|32
1652223070000|2022-05-10 22:51:10|844.75|827.65|844.73|827.63|845.29|828.19|844.72|827.62|30
1652223080000|2022-05-10 22:51:20|844.87|827.77|842.75|825.65|844.87|827.77|842.08|824.98|32
1652223090000|2022-05-10 22:51:30|842.72|825.62|841.23|824.13|842.77|825.67|841.2|824.1|29
1652223100000|2022-05-10 22:51:40|841.43|824.33|842.24|825.14|842.26|825.16|841.43|824.33|17
1652223110000|2022-05-10 22:51:50|842.23|825.13|843.26|826.16|843.39|826.29|842.23|825.13|23
1652223120000|2022-05-10 22:52:00|843.4|826.3|842.63|825.53|843.4|826.3|841.98|824.88|29
1652223130000|2022-05-10 22:52:10|842.62|825.52|842.03|824.93|842.62|825.52|842.03|824.93|6
1652223140000|2022-05-10 22:52:20|842.1|825|842.87|825.77|842.9|825.8|842.1|825|12
1652223150000|2022-05-10 22:52:30|842.88|825.78|843.67|826.57|843.69|826.59|842.87|825.77|24
1652223160000|2022-05-10 22:52:40|843.68|826.58|844.87|827.77|844.97|827.87|843.68|826.58|21
1652223170000|2022-05-10 22:52:50|844.84|827.74|844.81|827.71|844.89|827.79|844.72|827.62|25
1652223180000|2022-05-10 22:53:00|845.02|827.92|846.92|829.82|846.92|829.82|845.02|827.92|25
1652223190000|2022-05-10 22:53:10|846.93|829.83|848.27|831.17|848.27|831.17|846.93|829.83|27
1652223200000|2022-05-10 22:53:20|848.28|831.18|848.62|831.52|849.15|832.05|848.16|831.06|31
1652223210000|2022-05-10 22:53:30|848.61|831.51|848.03|830.93|848.63|831.53|847.99|830.89|30
1652223220000|2022-05-10 22:53:40|848.04|830.94|848.03|830.93|848.5|831.4|847.92|830.82|22
1652223230000|2022-05-10 22:53:50|848.13|831.03|848.1|831|848.61|831.51|848.02|830.92|25
1652223240000|2022-05-10 22:54:00|848.01|830.91|849.47|832.37|849.47|832.37|847.95|830.85|27
1652223250000|2022-05-10 22:54:10|849.48|832.38|851|833.9|851.04|833.94|849.48|832.38|26
1652223260000|2022-05-10 22:54:20|851.2|834.1|852.05|834.95|852.18|835.08|851.2|834.1|31
1652223270000|2022-05-10 22:54:30|851.99|834.89|852.38|835.28|852.72|835.62|851.9|834.8|23
1652223280000|2022-05-10 22:54:40|853.5|836.4|852.92|835.82|853.58|836.48|852.88|835.78|21
1652223290000|2022-05-10 22:54:50|852.88|835.78|852.01|834.91|853.1|836|851.97|834.87|31
1652223300000|2022-05-10 22:55:00|852|834.9|850.02|832.92|852.18|835.08|850.02|832.92|28
1652223310000|2022-05-10 22:55:10|849.98|832.88|850.64|833.54|850.81|833.71|849.44|832.34|28
1652223320000|2022-05-10 22:55:20|850.55|833.45|851.35|834.25|851.37|834.27|850.54|833.44|18
1652223330000|2022-05-10 22:55:30|851.47|834.37|850.05|832.95|851.61|834.51|850.05|832.95|27
1652223340000|2022-05-10 22:55:40|850.04|832.94|850.52|833.42|850.68|833.58|850.04|832.94|26
1652223350000|2022-05-10 22:55:50|850.71|833.61|851.04|833.94|851.67|834.57|850.71|833.61|23
1652223360000|2022-05-10 22:56:00|851.07|833.97|852.85|835.75|852.85|835.75|851.03|833.93|30
1652223370000|2022-05-10 22:56:10|852.86|835.76|852.89|835.79|852.91|835.81|851.97|834.87|30
1652223380000|2022-05-10 22:56:20|852.9|835.8|852.79|835.69|853.36|836.26|852.76|835.66|33
1652223390000|2022-05-10 22:56:30|852.92|835.82|854.19|837.09|854.31|837.21|852.88|835.78|26
1652223400000|2022-05-10 22:56:40|854.2|837.1|854.59|837.49|854.76|837.66|854.12|837.02|24
1652223410000|2022-05-10 22:56:50|854.6|837.5|856.52|839.42|856.52|839.42|854.45|837.35|24
1652223420000|2022-05-10 22:57:00|856.53|839.43|857.53|840.43|857.64|840.54|856.53|839.43|30
1652223430000|2022-05-10 22:57:10|857.54|840.44|857.61|840.51|857.61|840.51|857.16|840.06|15
1652223440000|2022-05-10 22:57:20|858.07|840.97|858.96|841.86|859.05|841.95|858.04|840.94|29
1652223450000|2022-05-10 22:57:30|858.97|841.87|858.23|841.13|858.98|841.88|858.13|841.03|16
1652223460000|2022-05-10 22:57:40|858.18|841.08|859.39|842.29|859.46|842.36|858.1|841|21
1652223470000|2022-05-10 22:57:50|859.3|842.2|859.78|842.68|859.94|842.84|859.2|842.1|9
1652223480000|2022-05-10 22:58:00|859.77|842.67|859.71|842.61|859.86|842.76|859.64|842.54|13
1652223490000|2022-05-10 22:58:10|859.51|842.41|858.67|841.57|859.93|842.83|858.21|841.11|23
1652223500000|2022-05-10 22:58:20|858.61|841.51|858.1|841|858.61|841.51|857.92|840.82|24
1652223510000|2022-05-10 22:58:30|858.15|841.05|857.78|840.68|858.15|841.05|857.35|840.25|25
1652223520000|2022-05-10 22:58:40|858.22|841.12|857.1|840|858.22|841.12|857.1|840|19
1652223530000|2022-05-10 22:58:50|857.14|840.04|855.65|838.55|857.14|840.04|855.15|838.05|33
1652223540000|2022-05-10 22:59:00|855.67|838.57|854.07|836.97|855.67|838.57|854.07|836.97|33
1652223550000|2022-05-10 22:59:10|854.08|836.98|854.56|837.46|854.61|837.51|853.85|836.75|32
1652223560000|2022-05-10 22:59:20|854.41|837.31|853.16|836.06|854.42|837.32|853.16|836.06|23
1652223570000|2022-05-10 22:59:30|853.15|836.05|853.86|836.76|853.86|836.76|852.93|835.83|25
1652223580000|2022-05-10 22:59:40|853.91|836.81|854.02|836.92|854.02|836.92|853.9|836.8|10
1652223590000|2022-05-10 22:59:50|854.03|836.93|853.14|836.04|854.03|836.93|853.12|836.02|16
1652223600000|2022-05-10 23:00:00|853.24|836.14|853.68|836.58|853.83|836.73|853.17|836.07|18
1652223610000|2022-05-10 23:00:10|853.66|836.56|851.63|834.53|853.66|836.56|851.63|834.53|26
1652223620000|2022-05-10 23:00:20|851.38|834.28|851.89|834.79|852.36|835.26|851.27|834.17|34
1652223630000|2022-05-10 23:00:30|851.68|834.58|852.8|835.7|852.8|835.7|851.64|834.54|29
1652223640000|2022-05-10 23:00:40|853|835.9|853.32|836.22|853.34|836.24|852.74|835.64|28
1652223650000|2022-05-10 23:00:50|853.33|836.23|853.14|836.04|854.14|837.04|853.14|836.04|25
1652223660000|2022-05-10 23:01:00|853.13|836.03|852.32|835.22|853.13|836.03|852.32|835.22|17
1652223670000|2022-05-10 23:01:10|852.31|835.21|851.73|834.63|852.35|835.25|851.73|834.63|21
1652223680000|2022-05-10 23:01:20|851.72|834.62|851.94|834.84|852.12|835.02|851.18|834.08|26
1652223690000|2022-05-10 23:01:30|852.14|835.04|853.02|835.92|853.02|835.92|852.14|835.04|23
1652223700000|2022-05-10 23:01:40|853.19|836.09|854.72|837.62|854.72|837.62|853.08|835.98|34
1652223710000|2022-05-10 23:01:50|854.65|837.55|854.99|837.89|854.99|837.89|854.09|836.99|26
1652223720000|2022-05-10 23:02:00|855.16|838.06|856.83|839.73|856.83|839.73|855.08|837.98|27
1652223730000|2022-05-10 23:02:10|856.84|839.74|859.22|842.12|859.22|842.12|856.78|839.68|31
1652223740000|2022-05-10 23:02:20|859.16|842.06|861|843.9|861.13|844.03|859.16|842.06|35
1652223750000|2022-05-10 23:02:30|860.93|843.83|862.03|844.93|862.39|845.29|860.93|843.83|28
1652223760000|2022-05-10 23:02:40|862.07|844.97|861.27|844.17|862.49|845.39|860.99|843.89|21
1652223770000|2022-05-10 23:02:50|861.55|844.45|861.05|843.95|861.58|844.48|861.05|843.95|10
1652223780000|2022-05-10 23:03:00|860.46|843.36|861.66|844.56|861.89|844.79|860.46|843.36|26
1652223790000|2022-05-10 23:03:10|861.68|844.58|863.41|846.31|863.59|846.49|861.68|844.58|26
1652223800000|2022-05-10 23:03:20|863.22|846.12|863.96|846.86|863.97|846.87|863.1|846|27
1652223810000|2022-05-10 23:03:30|864.06|846.96|863.78|846.68|864.06|846.96|863.23|846.13|34
1652223820000|2022-05-10 23:03:40|863.59|846.49|864.45|847.35|865.43|848.33|863.59|846.49|31
1652223830000|2022-05-10 23:03:50|864.13|847.03|864.71|847.61|864.71|847.61|863.15|846.05|35
1652223840000|2022-05-10 23:04:00|864.72|847.62|864.11|847.01|865.05|847.95|864.11|847.01|27
1652223850000|2022-05-10 23:04:10|864.1|847|863.68|846.58|864.16|847.06|863.67|846.57|18
1652223860000|2022-05-10 23:04:20|863.69|846.59|865.36|848.26|865.47|848.37|863.69|846.59|26
1652223870000|2022-05-10 23:04:30|865.23|848.13|864.02|846.92|865.23|848.13|864.02|846.92|19
1652223880000|2022-05-10 23:04:40|864.01|846.91|864.7|847.6|864.74|847.64|863.72|846.62|28
1652223890000|2022-05-10 23:04:50|864.68|847.58|866.63|849.53|866.95|849.85|864.68|847.58|31
1652223900000|2022-05-10 23:05:00|866.55|849.45|866.47|849.37|866.92|849.82|866.22|849.12|27
1652223910000|2022-05-10 23:05:10|866.51|849.41|868.74|851.64|868.74|851.64|866.51|849.41|32
1652223920000|2022-05-10 23:05:20|868.6|851.5|870.36|853.26|870.47|853.37|868.6|851.5|29
1652223930000|2022-05-10 23:05:30|870.32|853.22|869.57|852.47|870.66|853.56|869.48|852.38|26
1652223940000|2022-05-10 23:05:40|869.74|852.64|868.31|851.21|869.75|852.65|868.17|851.07|21
1652223950000|2022-05-10 23:05:50|868.23|851.13|866.79|849.69|868.23|851.13|866.79|849.69|25
1652223960000|2022-05-10 23:06:00|866.78|849.68|866.34|849.24|866.78|849.68|866.04|848.94|24
1652223970000|2022-05-10 23:06:10|866.32|849.22|865.23|848.13|866.32|849.22|865.15|848.05|29
1652223980000|2022-05-10 23:06:20|865.22|848.12|864.7|847.6|865.22|848.12|863.96|846.86|28
1652223990000|2022-05-10 23:06:30|864.73|847.63|864.07|846.97|864.73|847.63|864.04|846.94|25
1652224000000|2022-05-10 23:06:40|864.24|847.14|863.64|846.54|864.7|847.6|863.59|846.49|24
1652224010000|2022-05-10 23:06:50|863.68|846.58|863.95|846.85|863.95|846.85|863.17|846.07|19
1652224020000|2022-05-10 23:07:00|863.94|846.84|863.69|846.59|863.96|846.86|863.69|846.59|20
1652224030000|2022-05-10 23:07:10|863.64|846.54|866.4|849.3|866.4|849.3|863.47|846.37|33
1652224040000|2022-05-10 23:07:20|866.23|849.13|865.97|848.87|866.57|849.47|865.05|847.95|28
1652224050000|2022-05-10 23:07:30|865.91|848.81|865.97|848.87|866.01|848.91|865.1|848|31
1652224060000|2022-05-10 23:07:40|866.07|848.97|866.8|849.7|866.87|849.77|865.91|848.81|24
1652224070000|2022-05-10 23:07:50|866.81|849.71|867.45|850.35|867.5|850.4|866.81|849.71|21
1652224080000|2022-05-10 23:08:00|867.53|850.43|867.86|850.76|867.9|850.8|867.08|849.98|30
1652224090000|2022-05-10 23:08:10|867.85|850.75|868.96|851.86|869.58|852.48|867.82|850.72|35
1652224100000|2022-05-10 23:08:20|868.95|851.85|867.51|850.41|868.95|851.85|867.32|850.22|30
1652224110000|2022-05-10 23:08:30|867.32|850.22|867.39|850.29|867.97|850.87|867.23|850.13|21
1652224120000|2022-05-10 23:08:40|867.37|850.27|867.37|850.27|867.79|850.69|867.11|850.01|27
1652224130000|2022-05-10 23:08:50|867.6|850.5|867.33|850.23|867.89|850.79|867.2|850.1|23
1652224140000|2022-05-10 23:09:00|867.24|850.14|868.02|850.92|868.03|850.93|867.24|850.14|19
1652224150000|2022-05-10 23:09:10|868.13|851.03|869.54|852.44|869.54|852.44|868.04|850.94|26
1652224160000|2022-05-10 23:09:20|869.57|852.47|870.07|852.97|870.82|853.72|869.57|852.47|25
1652224170000|2022-05-10 23:09:30|870.08|852.98|870.21|853.11|870.38|853.28|870.08|852.98|30
1652224180000|2022-05-10 23:09:40|870.4|853.3|871.42|854.32|871.42|854.32|870.4|853.3|26
1652224190000|2022-05-10 23:09:50|871.49|854.39|873.29|856.19|873.67|856.57|871.49|854.39|34
1652224200000|2022-05-10 23:10:00|873.32|856.22|873.04|855.94|873.32|856.22|872.12|855.02|27
1652224210000|2022-05-10 23:10:10|873.01|855.91|872.52|855.42|873.03|855.93|872.24|855.14|16
1652224220000|2022-05-10 23:10:20|872|854.9|871.17|854.07|872|854.9|871.17|854.07|12
1652224230000|2022-05-10 23:10:30|871.15|854.05|870.12|853.02|871.15|854.05|870.01|852.91|28
1652224240000|2022-05-10 23:10:40|870.11|853.01|867.96|850.86|870.11|853.01|867.96|850.86|32
1652224250000|2022-05-10 23:10:50|868.05|850.95|867.76|850.66|868.37|851.27|867.5|850.4|22
1652224260000|2022-05-10 23:11:00|867.74|850.64|868.03|850.93|868.09|850.99|866.89|849.79|25
1652224270000|2022-05-10 23:11:10|868.04|850.94|869.15|852.05|869.15|852.05|867.98|850.88|27
1652224280000|2022-05-10 23:11:20|869.13|852.03|870.03|852.93|870.09|852.99|869.08|851.98|26
1652224290000|2022-05-10 23:11:30|870.02|852.92|870.78|853.68|870.78|853.68|870.01|852.91|32
1652224300000|2022-05-10 23:11:40|870.79|853.69|872.47|855.37|872.47|855.37|870.79|853.69|28
1652224310000|2022-05-10 23:11:50|872.37|855.27|873|855.9|873.99|856.89|872.37|855.27|30
1652224320000|2022-05-10 23:12:00|873.01|855.91|873.21|856.11|873.77|856.67|873.01|855.91|20
1652224330000|2022-05-10 23:12:10|873.12|856.02|872.32|855.22|873.91|856.81|872.19|855.09|32
1652224340000|2022-05-10 23:12:20|872.25|855.15|873.06|855.96|873.06|855.96|872.11|855.01|33
1652224350000|2022-05-10 23:12:30|872.97|855.87|873.72|856.62|873.88|856.78|872.97|855.87|23
1652224360000|2022-05-10 23:12:40|873.41|856.31|875.12|858.02|875.12|858.02|873.14|856.04|34
1652224370000|2022-05-10 23:12:50|875.03|857.93|874.84|857.74|875.71|858.61|874.1|857|33
1652224380000|2022-05-10 23:13:00|874.88|857.78|873.3|856.2|874.96|857.86|873.26|856.16|25
1652224390000|2022-05-10 23:13:10|873.31|856.21|872.77|855.67|873.39|856.29|872.77|855.67|22
1652224400000|2022-05-10 23:13:20|872.83|855.73|871.29|854.19|872.94|855.84|871.29|854.19|15
1652224410000|2022-05-10 23:13:30|871.27|854.17|870.27|853.17|871.97|854.87|870.2|853.1|29
1652224420000|2022-05-10 23:13:40|870.26|853.16|869.77|852.67|870.26|853.16|869.77|852.67|16
1652224430000|2022-05-10 23:13:50|869.76|852.66|868.79|851.69|869.76|852.66|868.41|851.31|24
1652224440000|2022-05-10 23:14:00|868.93|851.83|869.67|852.57|869.7|852.6|868.83|851.73|31
1652224450000|2022-05-10 23:14:10|869.68|852.58|870.81|853.71|870.81|853.71|869.18|852.08|32
1652224460000|2022-05-10 23:14:20|870.75|853.65|870.8|853.7|870.87|853.77|870.41|853.31|28
1652224470000|2022-05-10 23:14:30|870.72|853.62|869.96|852.86|870.76|853.66|869.93|852.83|22
1652224480000|2022-05-10 23:14:40|870.07|852.97|870.62|853.52|870.85|853.75|870.07|852.97|20
1652224490000|2022-05-10 23:14:50|870.63|853.53|868.26|851.16|870.63|853.53|868.21|851.11|30
1652224500000|2022-05-10 23:15:00|868.23|851.13|867.49|850.39|868.79|851.69|867.36|850.26|34
1652224510000|2022-05-10 23:15:10|867.27|850.17|868.69|851.59|868.7|851.6|867.27|850.17|30
1652224520000|2022-05-10 23:15:20|868.7|851.6|869.27|852.17|869.36|852.26|868.67|851.57|30
1652224530000|2022-05-10 23:15:30|869.28|852.18|870.6|853.5|870.67|853.57|869.28|852.18|28
1652224540000|2022-05-10 23:15:40|870.66|853.56|872.84|855.74|872.99|855.89|870.66|853.56|30
1652224550000|2022-05-10 23:15:50|872.85|855.75|872.17|855.07|872.88|855.78|871.94|854.84|24
1652224560000|2022-05-10 23:16:00|872.15|855.05|874.09|856.99|874.13|857.03|872.15|855.05|30
1652224570000|2022-05-10 23:16:10|874.18|857.08|874.86|857.76|874.86|857.76|874.07|856.97|16
1652224580000|2022-05-10 23:16:20|874.87|857.77|874.96|857.86|874.97|857.87|874.85|857.75|13
1652224590000|2022-05-10 23:16:30|874.94|857.84|873.24|856.14|875.01|857.91|873.11|856.01|24
1652224600000|2022-05-10 23:16:40|873.22|856.12|873.11|856.01|873.98|856.88|873.11|856.01|28
1652224610000|2022-05-10 23:16:50|873.1|856|871.5|854.4|873.1|856|871.42|854.32|28
1652224620000|2022-05-10 23:17:00|871.45|854.35|871.9|854.8|872.29|855.19|871.32|854.22|25
1652224630000|2022-05-10 23:17:10|871.75|854.65|871.44|854.34|871.83|854.73|871.44|854.34|14
1652224640000|2022-05-10 23:17:20|871.35|854.25|870.08|852.98|871.44|854.34|870.08|852.98|26
1652224650000|2022-05-10 23:17:30|870.06|852.96|868.63|851.53|870.08|852.98|868.62|851.52|26
1652224660000|2022-05-10 23:17:40|868.7|851.6|868.56|851.46|868.99|851.89|868.28|851.18|29
1652224670000|2022-05-10 23:17:50|868.53|851.43|867.72|850.62|868.53|851.43|867.6|850.5|16
1652224680000|2022-05-10 23:18:00|867.64|850.54|867.13|850.03|867.71|850.61|866.93|849.83|21
1652224690000|2022-05-10 23:18:10|867.14|850.04|866.93|849.83|867.15|850.05|866.49|849.39|28
1652224700000|2022-05-10 23:18:20|866.94|849.84|867.22|850.12|867.22|850.12|866.84|849.74|12
1652224710000|2022-05-10 23:18:30|867.55|850.45|867.43|850.33|867.94|850.84|867.42|850.32|23
1652224720000|2022-05-10 23:18:40|867.39|850.29|867.97|850.87|868.1|851|867.39|850.29|11
1652224730000|2022-05-10 23:18:50|867.92|850.82|866.33|849.23|867.92|850.82|866.17|849.07|24
1652224740000|2022-05-10 23:19:00|866.01|848.91|866.06|848.96|866.2|849.1|865.83|848.73|19
1652224750000|2022-05-10 23:19:10|866.05|848.95|867.56|850.46|867.56|850.46|865.8|848.7|19
1652224760000|2022-05-10 23:19:20|867.57|850.47|867.39|850.29|868.03|850.93|867.15|850.05|25
1652224770000|2022-05-10 23:19:30|867.5|850.4|867.24|850.14|867.55|850.45|866.98|849.88|20
1652224780000|2022-05-10 23:19:40|867.23|850.13|867.04|849.94|867.23|850.13|866.93|849.83|20
1652224790000|2022-05-10 23:19:50|867.06|849.96|867.91|850.81|867.96|850.86|867.04|849.94|17
1652224800000|2022-05-10 23:20:00|867.84|850.74|867.87|850.77|867.91|850.81|867.35|850.25|20
1652224810000|2022-05-10 23:20:10|867.92|850.82|867.05|849.95|867.92|850.82|867.02|849.92|20
1652224820000|2022-05-10 23:20:20|867.02|849.92|866.88|849.78|867.04|849.94|866.87|849.77|15
1652224830000|2022-05-10 23:20:30|866.87|849.77|866.85|849.75|867.06|849.96|866.8|849.7|15
1652224840000|2022-05-10 23:20:40|866.62|849.52|865.16|848.06|866.62|849.52|865.16|848.06|20
1652224850000|2022-05-10 23:20:50|865.02|847.92|863.6|846.5|865.02|847.92|863.11|846.01|19
1652224860000|2022-05-10 23:21:00|863.8|846.7|864.73|847.63|864.88|847.78|863.8|846.7|21
1652224870000|2022-05-10 23:21:10|864.96|847.86|865.16|848.06|865.59|848.49|864.96|847.86|23
1652224880000|2022-05-10 23:21:20|865.14|848.04|865.54|848.44|865.54|848.44|865.13|848.03|18
1652224890000|2022-05-10 23:21:30|865.53|848.43|865.91|848.81|865.91|848.81|865.49|848.39|18
1652224900000|2022-05-10 23:21:40|865.96|848.86|866.83|849.73|866.83|849.73|865.96|848.86|19
1652224910000|2022-05-10 23:21:50|866.84|849.74|867.54|850.44|867.67|850.57|866.84|849.74|18
1652224920000|2022-05-10 23:22:00|867.53|850.43|867.15|850.05|867.64|850.54|867.14|850.04|12
1652224930000|2022-05-10 23:22:10|867.14|850.04|866.3|849.2|867.14|850.04|866|848.9|31
1652224940000|2022-05-10 23:22:20|866.33|849.23|867.42|850.32|867.42|850.32|866.33|849.23|23
1652224950000|2022-05-10 23:22:30|867.41|850.31|869.58|852.48|869.61|852.51|867.25|850.15|28
1652224960000|2022-05-10 23:22:40|869.57|852.47|870.59|853.49|871.22|854.12|869.19|852.09|32
1652224970000|2022-05-10 23:22:50|870.46|853.36|871.39|854.29|871.65|854.55|870.27|853.17|37
1652224980000|2022-05-10 23:23:00|871.65|854.55|871.25|854.15|871.8|854.7|871.08|853.98|24
1652224990000|2022-05-10 23:23:10|871.28|854.18|871.48|854.38|871.63|854.53|871.21|854.11|21
1652225000000|2022-05-10 23:23:20|871.46|854.36|871.27|854.17|871.61|854.51|871.27|854.17|15
1652225010000|2022-05-10 23:23:30|871.22|854.12|870.4|853.3|871.22|854.12|870.4|853.3|24
1652225020000|2022-05-10 23:23:40|870.5|853.4|870.59|853.49|870.8|853.7|870.45|853.35|16
1652225030000|2022-05-10 23:23:50|870.54|853.44|870.27|853.17|870.54|853.44|869.9|852.8|21
1652225040000|2022-05-10 23:24:00|870.46|853.36|870.71|853.61|870.8|853.7|870.09|852.99|25
1652225050000|2022-05-10 23:24:10|870.69|853.59|870.13|853.03|870.88|853.78|870.06|852.96|25
1652225060000|2022-05-10 23:24:20|870.12|853.02|870.77|853.67|870.77|853.67|870.06|852.96|23
1652225070000|2022-05-10 23:24:30|870.96|853.86|870.96|853.86|871|853.9|870.95|853.85|12
1652225080000|2022-05-10 23:24:40|870.98|853.88|870.99|853.89|871.06|853.96|870.97|853.87|7
1652225090000|2022-05-10 23:24:50|871.04|853.94|870.3|853.2|871.04|853.94|870.3|853.2|17
1652225100000|2022-05-10 23:25:00|870.28|853.18|870.03|852.93|870.3|853.2|869.05|851.95|31
1652225110000|2022-05-10 23:25:10|869.99|852.89|871.09|853.99|871.4|854.3|869.99|852.89|24
1652225120000|2022-05-10 23:25:20|871.08|853.98|870.86|853.76|871.08|853.98|870.17|853.07|28
1652225130000|2022-05-10 23:25:30|870.8|853.7|870.98|853.88|871.72|854.62|870.8|853.7|24
1652225140000|2022-05-10 23:25:40|870.97|853.87|870.29|853.19|870.99|853.89|870.16|853.06|22
1652225150000|2022-05-10 23:25:50|870.25|853.15|869.66|852.56|870.58|853.48|869.66|852.56|24
1652225160000|2022-05-10 23:26:00|869.32|852.22|867.15|850.05|869.32|852.22|867.02|849.92|29
1652225170000|2022-05-10 23:26:10|867.3|850.2|867.94|850.84|867.99|850.89|867.04|849.94|25
1652225180000|2022-05-10 23:26:20|867.93|850.83|867.91|850.81|867.98|850.88|867.74|850.64|12
1652225190000|2022-05-10 23:26:30|867.9|850.8|867.25|850.15|867.93|850.83|867.25|850.15|7
1652225200000|2022-05-10 23:26:40|867.19|850.09|867.81|850.71|867.85|850.75|866.95|849.85|16
1652225210000|2022-05-10 23:26:50|867.83|850.73|868.59|851.49|868.69|851.59|867.83|850.73|27
1652225220000|2022-05-10 23:27:00|868.68|851.58|868.74|851.64|869.49|852.39|868.65|851.55|28
1652225230000|2022-05-10 23:27:10|868.69|851.59|868.86|851.76|868.97|851.87|868.57|851.47|22
1652225240000|2022-05-10 23:27:20|868.85|851.75|870.68|853.58|870.68|853.58|868.85|851.75|28
1652225250000|2022-05-10 23:27:30|870.67|853.57|871.06|853.96|871.32|854.22|870.67|853.57|17
1652225260000|2022-05-10 23:27:40|871.07|853.97|871.85|854.75|872.13|855.03|871.07|853.97|20
1652225270000|2022-05-10 23:27:50|871.86|854.76|872.09|854.99|872.36|855.26|871.86|854.76|11
1652225280000|2022-05-10 23:28:00|871.84|854.74|871.94|854.84|872.07|854.97|871.69|854.59|19
1652225290000|2022-05-10 23:28:10|871.95|854.85|871.19|854.09|871.95|854.85|870.9|853.8|23
1652225300000|2022-05-10 23:28:20|871.13|854.03|871.71|854.61|871.71|854.61|871.02|853.92|15
1652225310000|2022-05-10 23:28:30|871.73|854.63|872.5|855.4|872.5|855.4|871.73|854.63|24
1652225320000|2022-05-10 23:28:40|872.3|855.2|873.26|856.16|873.27|856.17|872.3|855.2|15
1652225330000|2022-05-10 23:28:50|873.29|856.19|874.31|857.21|874.31|857.21|873.29|856.19|14
1652225340000|2022-05-10 23:29:00|874.32|857.22|874.04|856.94|875.34|858.24|874.04|856.94|19
1652225350000|2022-05-10 23:29:10|874.05|856.95|873.94|856.84|874.06|856.96|873.94|856.84|3
1652225360000|2022-05-10 23:29:20|873.93|856.83|872.99|855.89|873.93|856.83|872.29|855.19|16
1652225370000|2022-05-10 23:29:30|873|855.9|872.73|855.63|873|855.9|872.65|855.55|12
1652225380000|2022-05-10 23:29:40|872.21|855.11|871.24|854.14|872.22|855.12|871.24|854.14|10
1652225390000|2022-05-10 23:29:50|871.36|854.26|871|853.9|871.68|854.58|870.76|853.66|22
1652225400000|2022-05-10 23:30:00|871.01|853.91|869.97|852.87|871.21|854.11|869.91|852.81|18
1652225410000|2022-05-10 23:30:10|869.73|852.63|869.78|852.68|869.82|852.72|869.18|852.08|14
1652225420000|2022-05-10 23:30:20|869.8|852.7|869.03|851.93|869.8|852.7|868.64|851.54|29
1652225430000|2022-05-10 23:30:30|869.02|851.92|869.99|852.89|870.17|853.07|869.02|851.92|24
1652225440000|2022-05-10 23:30:40|869.98|852.88|870.65|853.55|870.65|853.55|869.98|852.88|22
1652225450000|2022-05-10 23:30:50|870.46|853.36|872.01|854.91|872.01|854.91|870.46|853.36|29
1652225460000|2022-05-10 23:31:00|872.02|854.92|872.58|855.48|872.72|855.62|872.02|854.92|20
1652225470000|2022-05-10 23:31:10|872.2|855.1|871.93|854.83|872.25|855.15|871.93|854.83|12
1652225480000|2022-05-10 23:31:20|871.94|854.84|872.93|855.83|872.95|855.85|871.94|854.84|19
1652225490000|2022-05-10 23:31:30|872.99|855.89|872.99|855.89|872.99|855.89|872.99|855.89|1
1652225500000|2022-05-10 23:31:40|872.98|855.88|872.35|855.25|872.98|855.88|872.24|855.14|13
1652225510000|2022-05-10 23:31:50|872.13|855.03|872.32|855.22|872.37|855.27|872.12|855.02|15
1652225520000|2022-05-10 23:32:00|872.25|855.15|871.17|854.07|872.25|855.15|871.04|853.94|24
1652225530000|2022-05-10 23:32:10|871.08|853.98|869.8|852.7|871.22|854.12|869.8|852.7|19
1652225540000|2022-05-10 23:32:20|869.85|852.75|870.56|853.46|870.56|853.46|868.79|851.69|33
1652225550000|2022-05-10 23:32:30|870.58|853.48|870.98|853.88|871.07|853.97|870.15|853.05|26
1652225560000|2022-05-10 23:32:40|871.89|854.79|872.47|855.37|872.47|855.37|871.83|854.73|18
1652225570000|2022-05-10 23:32:50|872.3|855.2|872.08|854.98|872.3|855.2|871.98|854.88|23
1652225580000|2022-05-10 23:33:00|872|854.9|871.32|854.22|872.01|854.91|871.28|854.18|21
1652225590000|2022-05-10 23:33:10|871.23|854.13|872.21|855.11|872.3|855.2|871.23|854.13|18
1652225600000|2022-05-10 23:33:20|872.22|855.12|872.15|855.05|872.66|855.56|872.15|855.05|20
1652225610000|2022-05-10 23:33:30|872.14|855.04|871.25|854.15|872.15|855.05|871.2|854.1|20
1652225620000|2022-05-10 23:33:40|871.18|854.08|870.82|853.72|871.18|854.08|870.52|853.42|18
1652225630000|2022-05-10 23:33:50|870.58|853.48|870.19|853.09|870.58|853.48|870.01|852.91|20
1652225640000|2022-05-10 23:34:00|870.12|853.02|868.77|851.67|870.12|853.02|868.77|851.67|19
1652225650000|2022-05-10 23:34:10|868.78|851.68|869.42|852.32|869.99|852.89|868.78|851.68|21
1652225660000|2022-05-10 23:34:20|869.4|852.3|869.44|852.34|869.44|852.34|869.29|852.19|6
1652225670000|2022-05-10 23:34:30|869.15|852.05|868.24|851.14|869.15|852.05|868.24|851.14|29
1652225680000|2022-05-10 23:34:40|868.27|851.17|868.18|851.08|868.43|851.33|868.08|850.98|18
1652225690000|2022-05-10 23:34:50|868.2|851.1|868.96|851.86|868.96|851.86|868.2|851.1|15
1652225700000|2022-05-10 23:35:00|868.8|851.7|867.71|850.61|868.8|851.7|867.71|850.61|14
1652225710000|2022-05-10 23:35:10|867.74|850.64|868.15|851.05|868.15|851.05|867.7|850.6|16
1652225720000|2022-05-10 23:35:20|868.13|851.03|867.14|850.04|868.13|851.03|867.14|850.04|16
1652225730000|2022-05-10 23:35:30|867.19|850.09|868.86|851.76|868.86|851.76|867.05|849.95|32
1652225740000|2022-05-10 23:35:40|868.87|851.77|870.08|852.98|870.08|852.98|868.87|851.77|21
1652225750000|2022-05-10 23:35:50|870.1|853|869.68|852.58|870.1|853|869.11|852.01|20
1652225760000|2022-05-10 23:36:00|869.7|852.6|869.71|852.61|869.75|852.65|869.68|852.58|5
1652225770000|2022-05-10 23:36:10|869.84|852.74|870.25|853.15|870.83|853.73|869.69|852.59|22
1652225780000|2022-05-10 23:36:20|870.22|853.12|871.08|853.98|871.08|853.98|870.22|853.12|14
1652225790000|2022-05-10 23:36:30|871.05|853.95|871.03|853.93|871.06|853.96|871.03|853.93|5
1652225800000|2022-05-10 23:36:40|871.01|853.91|871.06|853.96|871.06|853.96|870.49|853.39|14
1652225810000|2022-05-10 23:36:50|871.01|853.91|871.05|853.95|871.05|853.95|871.01|853.91|5
1652225820000|2022-05-10 23:37:00|871.06|853.96|869.03|851.93|871.12|854.02|869.03|851.93|24
1652225830000|2022-05-10 23:37:10|869.13|852.03|869.26|852.16|869.4|852.3|868.97|851.87|19
1652225840000|2022-05-10 23:37:20|869.25|852.15|869.26|852.16|869.26|852.16|869.02|851.92|9
1652225850000|2022-05-10 23:37:30|869.02|851.92|868.17|851.07|869.02|851.92|868.17|851.07|9
1652225860000|2022-05-10 23:37:40|868.27|851.17|868.35|851.25|868.35|851.25|868.27|851.17|5
1652225870000|2022-05-10 23:37:50|868.34|851.24|867.32|850.22|868.35|851.25|867.22|850.12|20
1652225880000|2022-05-10 23:38:00|867.31|850.21|866.13|849.03|867.32|850.22|866.13|849.03|24
1652225890000|2022-05-10 23:38:10|866.12|849.02|865.58|848.48|866.12|849.02|865.39|848.29|25
1652225900000|2022-05-10 23:38:20|865.33|848.23|864.33|847.23|865.51|848.41|864.33|847.23|29
1652225910000|2022-05-10 23:38:30|864.3|847.2|863.09|845.99|864.36|847.26|862.81|845.71|24
1652225920000|2022-05-10 23:38:40|863.15|846.05|863.77|846.67|864.09|846.99|863.15|846.05|26
1652225930000|2022-05-10 23:38:50|863.86|846.76|863.76|846.66|863.99|846.89|863.55|846.45|23
1652225940000|2022-05-10 23:39:00|863.68|846.58|863.99|846.89|864.1|847|863.67|846.57|18
1652225950000|2022-05-10 23:39:10|863.98|846.88|865.09|847.99|865.34|848.24|863.98|846.88|27
1652225960000|2022-05-10 23:39:20|865.06|847.96|864.94|847.84|865.06|847.96|864.25|847.15|18
1652225970000|2022-05-10 23:39:30|864.89|847.79|864.81|847.71|864.96|847.86|864.21|847.11|20
1652225980000|2022-05-10 23:39:40|864.83|847.73|865.13|848.03|865.13|848.03|864.82|847.72|7
1652225990000|2022-05-10 23:39:50|865.09|847.99|864.93|847.83|865.09|847.99|864.88|847.78|18
1652226000000|2022-05-10 23:40:00|864.96|847.86|863.78|846.68|864.96|847.86|863.78|846.68|27
1652226010000|2022-05-10 23:40:10|863.77|846.67|862.91|845.81|863.88|846.78|862.58|845.48|18
1652226020000|2022-05-10 23:40:20|862.92|845.82|863.01|845.91|863.14|846.04|862.92|845.82|13
1652226030000|2022-05-10 23:40:30|863|845.9|863.32|846.22|863.77|846.67|863|845.9|22
1652226040000|2022-05-10 23:40:40|863.23|846.13|863.65|846.55|863.78|846.68|863.03|845.93|20
1652226050000|2022-05-10 23:40:50|863.6|846.5|862.99|845.89|863.6|846.5|862.66|845.56|24
1652226060000|2022-05-10 23:41:00|863.06|845.96|864.07|846.97|864.13|847.03|863.01|845.91|29
1652226070000|2022-05-10 23:41:10|864.18|847.08|864.11|847.01|864.62|847.52|864.05|846.95|28
1652226080000|2022-05-10 23:41:20|864.13|847.03|864.4|847.3|864.47|847.37|863.84|846.74|28
1652226090000|2022-05-10 23:41:30|864.6|847.5|864.94|847.84|865.01|847.91|864.09|846.99|19
1652226100000|2022-05-10 23:41:40|864.95|847.85|865.7|848.6|865.7|848.6|864.95|847.85|21
1652226110000|2022-05-10 23:41:50|865.71|848.61|865.34|848.24|865.82|848.72|865.27|848.17|20
1652226120000|2022-05-10 23:42:00|865.36|848.26|865.72|848.62|865.72|848.62|865.25|848.15|16
1652226130000|2022-05-10 23:42:10|865.71|848.61|865.15|848.05|865.77|848.67|865.15|848.05|16
1652226140000|2022-05-10 23:42:20|865.05|847.95|862.37|845.27|865.12|848.02|862.37|845.27|28
1652226150000|2022-05-10 23:42:30|862.54|845.44|861.51|844.41|862.54|845.44|861.4|844.3|26
1652226160000|2022-05-10 23:42:40|861.58|844.48|860.95|843.85|861.88|844.78|860.61|843.51|27
1652226170000|2022-05-10 23:42:50|860.97|843.87|862.42|845.32|862.42|845.32|860.86|843.76|31
1652226180000|2022-05-10 23:43:00|863.12|846.02|863.36|846.26|863.43|846.33|862.94|845.84|24
1652226190000|2022-05-10 23:43:10|863.26|846.16|865.71|848.61|866.05|848.95|863.26|846.16|36
1652226200000|2022-05-10 23:43:20|865.47|848.37|865.6|848.5|865.81|848.71|865.05|847.95|29
1652226210000|2022-05-10 23:43:30|865.61|848.51|865.47|848.37|866.02|848.92|865.23|848.13|13
1652226220000|2022-05-10 23:43:40|865.38|848.28|865.18|848.08|865.38|848.28|865.16|848.06|14
1652226230000|2022-05-10 23:43:50|865.16|848.06|865.19|848.09|865.67|848.57|865.16|848.06|11
1652226240000|2022-05-10 23:44:00|865.18|848.08|865.94|848.84|865.94|848.84|865.08|847.98|23
1652226250000|2022-05-10 23:44:10|865.99|848.89|866|848.9|866.65|849.55|865.99|848.89|25
1652226260000|2022-05-10 23:44:20|866.04|848.94|865.89|848.79|866.16|849.06|865.89|848.79|22
1652226270000|2022-05-10 23:44:30|865.85|848.75|864.96|847.86|865.85|848.75|864.86|847.76|26
1652226280000|2022-05-10 23:44:40|864.95|847.85|865.81|848.71|865.81|848.71|864.88|847.78|16
1652226290000|2022-05-10 23:44:50|865.8|848.7|866.13|849.03|866.46|849.36|865.8|848.7|18
1652226300000|2022-05-10 23:45:00|866.11|849.01|864.43|847.33|866.17|849.07|864.43|847.33|29
1652226310000|2022-05-10 23:45:10|864.41|847.31|861.74|844.64|864.41|847.31|861.74|844.64|28
1652226320000|2022-05-10 23:45:20|861.41|844.31|860.83|843.73|862.1|845|860.39|843.29|33
1652226330000|2022-05-10 23:45:30|860.8|843.7|859.5|842.4|860.94|843.84|859.06|841.96|31
1652226340000|2022-05-10 23:45:40|859.6|842.5|860.79|843.69|860.79|843.69|859.6|842.5|25
1652226350000|2022-05-10 23:45:50|860.77|843.67|863.42|846.32|863.69|846.59|860.72|843.62|35
1652226360000|2022-05-10 23:46:00|863.45|846.35|865.28|848.18|865.49|848.39|863.37|846.27|23
1652226370000|2022-05-10 23:46:10|865.09|847.99|867.72|850.62|867.88|850.78|865.09|847.99|33
1652226380000|2022-05-10 23:46:20|867.73|850.63|867.31|850.21|867.92|850.82|867.11|850.01|26
1652226390000|2022-05-10 23:46:30|867.11|850.01|866.37|849.27|867.11|850.01|866.37|849.27|30
1652226400000|2022-05-10 23:46:40|866.33|849.23|864.64|847.54|866.33|849.23|864.64|847.54|25
1652226410000|2022-05-10 23:46:50|864.63|847.53|863.93|846.83|864.63|847.53|863.54|846.44|20
1652226420000|2022-05-10 23:47:00|863.92|846.82|863.54|846.44|863.92|846.82|862.95|845.85|17
1652226430000|2022-05-10 23:47:10|863.56|846.46|865.41|848.31|865.78|848.68|863.56|846.46|31
1652226440000|2022-05-10 23:47:20|865.54|848.44|865.36|848.26|865.54|848.44|864.99|847.89|30
1652226450000|2022-05-10 23:47:30|865.35|848.25|866.69|849.59|866.69|849.59|865.26|848.16|19
1652226460000|2022-05-10 23:47:40|866.7|849.6|866.11|849.01|867.02|849.92|865.79|848.69|28
1652226470000|2022-05-10 23:47:50|866.18|849.08|866.06|848.96|866.34|849.24|866.06|848.96|25
1652226480000|2022-05-10 23:48:00|866.07|848.97|866.65|849.55|866.75|849.65|866.07|848.97|18
1652226490000|2022-05-10 23:48:10|866.56|849.46|866.12|849.02|866.77|849.67|866.12|849.02|27
1652226500000|2022-05-10 23:48:20|866.11|849.01|866.13|849.03|866.38|849.28|866.11|849.01|22
1652226510000|2022-05-10 23:48:30|866.21|849.11|866.22|849.12|866.22|849.12|866.13|849.03|11
1652226520000|2022-05-10 23:48:40|866.13|849.03|865.1|848|866.3|849.2|865.05|847.95|26
1652226530000|2022-05-10 23:48:50|865.12|848.02|865.08|847.98|865.17|848.07|865.08|847.98|6
1652226540000|2022-05-10 23:49:00|865.21|848.11|865.05|847.95|865.24|848.14|865.05|847.95|11
1652226550000|2022-05-10 23:49:10|864.62|847.52|862.75|845.65|864.9|847.8|862.75|845.65|26
1652226560000|2022-05-10 23:49:20|862.74|845.64|862.72|845.62|862.9|845.8|862.64|845.54|14
1652226570000|2022-05-10 23:49:30|862.51|845.41|861.18|844.08|862.67|845.57|861.07|843.97|15
1652226580000|2022-05-10 23:49:40|861.24|844.14|860.83|843.73|861.75|844.65|860.83|843.73|24
1652226590000|2022-05-10 23:49:50|860.2|843.1|860.19|843.09|860.27|843.17|859.55|842.45|13
1652226600000|2022-05-10 23:50:00|860.18|843.08|860.54|843.44|860.54|843.44|859.78|842.68|22
1652226610000|2022-05-10 23:50:10|860.56|843.46|863|845.9|863|845.9|860.56|843.46|27
1652226620000|2022-05-10 23:50:20|862.9|845.8|865.26|848.16|865.42|848.32|862.74|845.64|30
1652226630000|2022-05-10 23:50:30|865.33|848.23|865.58|848.48|866.31|849.21|865.31|848.21|26
1652226640000|2022-05-10 23:50:40|865.68|848.58|864.18|847.08|865.81|848.71|864.04|846.94|36
1652226650000|2022-05-10 23:50:50|864|846.9|864.16|847.06|864.36|847.26|863.76|846.66|28
1652226660000|2022-05-10 23:51:00|864.26|847.16|864.34|847.24|865.06|847.96|864.25|847.15|26
1652226670000|2022-05-10 23:51:10|864.35|847.25|864.25|847.15|864.35|847.25|863.89|846.79|18
1652226680000|2022-05-10 23:51:20|864.07|846.97|862.5|845.4|864.25|847.15|862.5|845.4|16
1652226690000|2022-05-10 23:51:30|862.36|845.26|862.01|844.91|862.48|845.38|861.87|844.77|16
1652226700000|2022-05-10 23:51:40|862.06|844.96|861.74|844.64|862.06|844.96|861.31|844.21|15
1652226710000|2022-05-10 23:51:50|861.78|844.68|861.68|844.58|861.86|844.76|861.57|844.47|16
1652226720000|2022-05-10 23:52:00|861.78|844.68|863.05|845.95|863.06|845.96|861.73|844.63|25
1652226730000|2022-05-10 23:52:10|863.06|845.96|863.2|846.1|863.7|846.6|863.06|845.96|17
1652226740000|2022-05-10 23:52:20|863.14|846.04|865.43|848.33|865.52|848.42|862.7|845.6|33
1652226750000|2022-05-10 23:52:30|864.95|847.85|865.19|848.09|865.43|848.33|864.95|847.85|30
1652226760000|2022-05-10 23:52:40|865.17|848.07|864.4|847.3|865.17|848.07|864.15|847.05|14
1652226770000|2022-05-10 23:52:50|864.32|847.22|864.32|847.22|864.69|847.59|864.28|847.18|18
1652226780000|2022-05-10 23:53:00|864.33|847.23|865.01|847.91|865.01|847.91|864.33|847.23|13
1652226790000|2022-05-10 23:53:10|864.94|847.84|866.3|849.2|866.3|849.2|864.8|847.7|26
1652226800000|2022-05-10 23:53:20|866.47|849.37|865.21|848.11|866.6|849.5|865.02|847.92|27
1652226810000|2022-05-10 23:53:30|865.02|847.92|865.66|848.56|865.69|848.59|865.02|847.92|22
1652226820000|2022-05-10 23:53:40|865.67|848.57|865.55|848.45|865.82|848.72|865.28|848.18|20
1652226830000|2022-05-10 23:53:50|865.57|848.47|866.06|848.96|866.07|848.97|865.57|848.47|19
1652226840000|2022-05-10 23:54:00|866.07|848.97|866.65|849.55|866.94|849.84|865.71|848.61|24
1652226850000|2022-05-10 23:54:10|866.69|849.59|868.12|851.02|868.49|851.39|866.69|849.59|28
1652226860000|2022-05-10 23:54:20|868.09|850.99|868.04|850.94|868.12|851.02|867.19|850.09|29
1652226870000|2022-05-10 23:54:30|868.03|850.93|868.04|850.94|868.04|850.94|867.99|850.89|8
1652226880000|2022-05-10 23:54:40|868.02|850.92|867.91|850.81|868.02|850.92|867.15|850.05|22
1652226890000|2022-05-10 23:54:50|867.92|850.82|868.15|851.05|868.56|851.46|867.91|850.81|21
1652226900000|2022-05-10 23:55:00|868.11|851.01|867.16|850.06|868.19|851.09|867.16|850.06|15
1652226910000|2022-05-10 23:55:10|867.14|850.04|866.14|849.04|867.14|850.04|866.14|849.04|11
1652226920000|2022-05-10 23:55:20|866.13|849.03|866|848.9|866.13|849.03|865.99|848.89|9
1652226930000|2022-05-10 23:55:30|865.97|848.87|866.16|849.06|866.19|849.09|865.97|848.87|10
1652226940000|2022-05-10 23:55:40|866.19|849.09|865.83|848.73|866.2|849.1|865.78|848.68|18
1652226950000|2022-05-10 23:55:50|865.68|848.58|865.57|848.47|865.97|848.87|865.57|848.47|11
1652226960000|2022-05-10 23:56:00|865.65|848.55|865.99|848.89|866.12|849.02|865.65|848.55|13
1652226970000|2022-05-10 23:56:10|865.98|848.88|867.12|850.02|867.18|850.08|865.89|848.79|27
1652226980000|2022-05-10 23:56:20|867.41|850.31|868.1|851|868.39|851.29|867.41|850.31|23
1652226990000|2022-05-10 23:56:30|868.12|851.02|867.08|849.98|868.12|851.02|867.02|849.92|23
1652227000000|2022-05-10 23:56:40|867.11|850.01|866.69|849.59|867.48|850.38|866.69|849.59|16
1652227010000|2022-05-10 23:56:50|866.63|849.53|865.59|848.49|866.63|849.53|865.59|848.49|22
1652227020000|2022-05-10 23:57:00|865.52|848.42|866.45|849.35|866.66|849.56|865.52|848.42|28
1652227030000|2022-05-10 23:57:10|866.44|849.34|866.46|849.36|866.97|849.87|866.31|849.21|29
1652227040000|2022-05-10 23:57:20|866.19|849.09|867.6|850.5|867.6|850.5|866.19|849.09|24
1652227050000|2022-05-10 23:57:30|867.63|850.53|868.05|850.95|868.12|851.02|867.57|850.47|21
1652227060000|2022-05-10 23:57:40|867.75|850.65|867.75|850.65|867.98|850.88|866.97|849.87|29
1652227070000|2022-05-10 23:57:50|867.87|850.77|867.41|850.31|868.16|851.06|867.38|850.28|24
1652227080000|2022-05-10 23:58:00|867.37|850.27|867.88|850.78|867.88|850.78|867.23|850.13|21
1652227090000|2022-05-10 23:58:10|867.9|850.8|867.98|850.88|868.12|851.02|867.9|850.8|18
1652227100000|2022-05-10 23:58:20|867.97|850.87|867.59|850.49|867.97|850.87|867.59|850.49|8
1652227110000|2022-05-10 23:58:30|867.38|850.28|867.18|850.08|867.4|850.3|867.18|850.08|12
1652227120000|2022-05-10 23:58:40|867.19|850.09|867.28|850.18|867.29|850.19|867.19|850.09|10
1652227130000|2022-05-10 23:58:50|867.16|850.06|867.03|849.93|867.16|850.06|866.88|849.78|14
1652227140000|2022-05-10 23:59:00|867.02|849.92|866.96|849.86|867.1|850|866.96|849.86|6
1652227150000|2022-05-10 23:59:10|866.7|849.6|866.32|849.22|866.7|849.6|866.29|849.19|9
1652227160000|2022-05-10 23:59:20|866.28|849.18|865.64|848.54|866.28|849.18|865.4|848.3|18
1652227170000|2022-05-10 23:59:30|865.47|848.37|865.05|847.95|865.47|848.37|864.41|847.31|28
1652227180000|2022-05-10 23:59:40|865.06|847.96|865.82|848.72|865.82|848.72|865.03|847.93|22
1652227190000|2022-05-10 23:59:50|865.81|848.71|866.49|849.39|866.49|849.39|865.81|848.71|21
1652227200000|2022-05-11 00:00:00|866.51|849.41|866.38|849.28|866.52|849.42|866.38|849.28|6
1652227210000|2022-05-11 00:00:10|866.31|849.21|864.93|847.83|866.43|849.33|864.82|847.72|26
1652227220000|2022-05-11 00:00:20|865.27|848.17|866.06|848.96|866.43|849.33|865.27|848.17|25
1652227230000|2022-05-11 00:00:30|866.05|848.95|865.05|847.95|866.05|848.95|864.96|847.86|15
1652227240000|2022-05-11 00:00:40|865.06|847.96|865.13|848.03|865.38|848.28|865.06|847.96|9
1652227250000|2022-05-11 00:00:50|865.14|848.04|865.06|847.96|865.21|848.11|865.06|847.96|4
1652227260000|2022-05-11 00:01:00|865.2|848.1|865.92|848.82|865.92|848.82|865.07|847.97|20
1652227270000|2022-05-11 00:01:10|866.04|848.94|867.7|850.6|867.71|850.61|866.04|848.94|31
1652227280000|2022-05-11 00:01:20|867.53|850.43|867.69|850.59|867.72|850.62|867.1|850|30
1652227290000|2022-05-11 00:01:30|867.7|850.6|868.04|850.94|868.08|850.98|867.31|850.21|26
1652227300000|2022-05-11 00:01:40|868.08|850.98|869.45|852.35|869.45|852.35|868.08|850.98|21
1652227310000|2022-05-11 00:01:50|869.46|852.36|870.91|853.81|871.13|854.03|869.46|852.36|26
1652227320000|2022-05-11 00:02:00|870.92|853.82|870|852.9|870.94|853.84|870|852.9|23
1652227330000|2022-05-11 00:02:10|870.03|852.93|869.46|852.36|870.14|853.04|869.46|852.36|17
1652227340000|2022-05-11 00:02:20|869.25|852.15|868.87|851.77|869.31|852.21|868.76|851.66|23
1652227350000|2022-05-11 00:02:30|868.76|851.66|867.54|850.44|868.79|851.69|867.54|850.44|22
1652227360000|2022-05-11 00:02:40|867.15|850.05|866.57|849.47|867.15|850.05|866.01|848.91|24
1652227370000|2022-05-11 00:02:50|866.15|849.05|866.08|848.98|866.82|849.72|866.08|848.98|35
1652227380000|2022-05-11 00:03:00|866|848.9|865.17|848.07|866.21|849.11|865|847.9|22
1652227390000|2022-05-11 00:03:10|865.18|848.08|865|847.9|865.85|848.75|865|847.9|37
1652227400000|2022-05-11 00:03:20|865.04|847.94|865.13|848.03|865.72|848.62|864.69|847.59|31
1652227410000|2022-05-11 00:03:30|865.14|848.04|865.85|848.75|865.91|848.81|865.14|848.04|26
1652227420000|2022-05-11 00:03:40|865.9|848.8|866.04|848.94|866.11|849.01|865.85|848.75|11
1652227430000|2022-05-11 00:03:50|866.09|848.99|867.05|849.95|867.12|850.02|866.09|848.99|22
1652227440000|2022-05-11 00:04:00|867.24|850.14|868.26|851.16|868.27|851.17|867.24|850.14|32
1652227450000|2022-05-11 00:04:10|868.43|851.33|870.02|852.92|870.02|852.92|868.34|851.24|25
1652227460000|2022-05-11 00:04:20|869.94|852.84|870.4|853.3|870.49|853.39|869.94|852.84|18
1652227470000|2022-05-11 00:04:30|870.43|853.33|871.59|854.49|872.05|854.95|870.43|853.33|28
1652227480000|2022-05-11 00:04:40|871|853.9|870.37|853.27|871.09|853.99|870.02|852.92|23
1652227490000|2022-05-11 00:04:50|870.31|853.21|869.04|851.94|870.33|853.23|869.02|851.92|26
1652227500000|2022-05-11 00:05:00|868.99|851.89|866.35|849.25|868.99|851.89|866.35|849.25|26
1652227510000|2022-05-11 00:05:10|866.53|849.43|867.06|849.96|867.41|850.31|866.2|849.1|32
1652227520000|2022-05-11 00:05:20|867.07|849.97|866.6|849.5|867.08|849.98|865.97|848.87|25
1652227530000|2022-05-11 00:05:30|866.66|849.56|868.49|851.39|868.49|851.39|866.64|849.54|35
1652227540000|2022-05-11 00:05:40|869.11|852.01|869.83|852.73|869.83|852.73|868.69|851.59|26
1652227550000|2022-05-11 00:05:50|869.77|852.67|870.52|853.42|870.94|853.84|869.77|852.67|14
1652227560000|2022-05-11 00:06:00|870.53|853.43|872.9|855.8|873.07|855.97|870.52|853.42|34
1652227570000|2022-05-11 00:06:10|872.87|855.77|871.89|854.79|872.97|855.87|871.82|854.72|20
1652227580000|2022-05-11 00:06:20|871.9|854.8|871.28|854.18|871.91|854.81|871.25|854.15|17
1652227590000|2022-05-11 00:06:30|871.27|854.17|869.79|852.69|871.27|854.17|869.79|852.69|20
1652227600000|2022-05-11 00:06:40|869.77|852.67|869.75|852.65|870.3|853.2|869.46|852.36|24
1652227610000|2022-05-11 00:06:50|869.76|852.66|869.02|851.92|869.94|852.84|869.01|851.91|28
1652227620000|2022-05-11 00:07:00|869.03|851.93|869.01|851.91|869.06|851.96|868.89|851.79|13
1652227630000|2022-05-11 00:07:10|869.03|851.93|868.75|851.65|869.03|851.93|868.54|851.44|20
1652227640000|2022-05-11 00:07:20|868.72|851.62|867.54|850.44|868.72|851.62|867.36|850.26|21
1652227650000|2022-05-11 00:07:30|867.42|850.32|867.37|850.27|868.06|850.96|867.37|850.27|20
1652227660000|2022-05-11 00:07:40|867.31|850.21|867.8|850.7|867.9|850.8|867.31|850.21|19
1652227670000|2022-05-11 00:07:50|867.9|850.8|869.13|852.03|869.13|852.03|867.8|850.7|29
1652227680000|2022-05-11 00:08:00|869.14|852.04|871.1|854|871.12|854.02|869.14|852.04|27
1652227690000|2022-05-11 00:08:10|871.03|853.93|871.07|853.97|871.52|854.42|870.91|853.81|29
1652227700000|2022-05-11 00:08:20|871.08|853.98|871.57|854.47|871.57|854.47|871.07|853.97|14
1652227710000|2022-05-11 00:08:30|871.58|854.48|871.35|854.25|872.39|855.29|871.35|854.25|30
1652227720000|2022-05-11 00:08:40|871.33|854.23|871.19|854.09|871.41|854.31|871.15|854.05|10
1652227730000|2022-05-11 00:08:50|871.15|854.05|870.28|853.18|871.15|854.05|870.28|853.18|23
1652227740000|2022-05-11 00:09:00|870.25|853.15|871.21|854.11|871.21|854.11|870.25|853.15|16
1652227750000|2022-05-11 00:09:10|871.44|854.34|871.39|854.29|871.59|854.49|871.07|853.97|18
1652227760000|2022-05-11 00:09:20|871.4|854.3|870.02|852.92|871.4|854.3|870.02|852.92|24
1652227770000|2022-05-11 00:09:30|870|852.9|868.12|851.02|870|852.9|868.07|850.97|20
1652227780000|2022-05-11 00:09:40|868.17|851.07|867.69|850.59|868.17|851.07|867.08|849.98|29
1652227790000|2022-05-11 00:09:50|867.73|850.63|869.47|852.37|869.47|852.37|867.73|850.63|33
1652227800000|2022-05-11 00:10:00|869.63|852.53|869.94|852.84|869.98|852.88|869.31|852.21|27
1652227810000|2022-05-11 00:10:10|869.93|852.83|867.65|850.55|869.93|852.83|867.63|850.53|28
1652227820000|2022-05-11 00:10:20|867.71|850.61|867.31|850.21|867.71|850.61|867.22|850.12|20
1652227830000|2022-05-11 00:10:30|867.07|849.97|865.69|848.59|867.07|849.97|865.6|848.5|29
1652227840000|2022-05-11 00:10:40|866.05|848.95|866.09|848.99|866.11|849.01|865.6|848.5|20
1652227850000|2022-05-11 00:10:50|866.1|849|865.82|848.72|866.1|849|865.82|848.72|14
1652227860000|2022-05-11 00:11:00|865.57|848.47|865.39|848.29|865.92|848.82|865.39|848.29|22
1652227870000|2022-05-11 00:11:10|865.37|848.27|864.07|846.97|865.48|848.38|864.07|846.97|22
1652227880000|2022-05-11 00:11:20|864.04|846.94|862.99|845.89|864.13|847.03|862.99|845.89|24
1652227890000|2022-05-11 00:11:30|862.97|845.87|862.5|845.4|862.97|845.87|862.08|844.98|14
1652227900000|2022-05-11 00:11:40|862.57|845.47|860.65|843.55|862.57|845.47|860.32|843.22|31
1652227910000|2022-05-11 00:11:50|860.61|843.51|859.97|842.87|860.75|843.65|859.97|842.87|28
1652227920000|2022-05-11 00:12:00|859.99|842.89|860.95|843.85|861.03|843.93|859.57|842.47|26
1652227930000|2022-05-11 00:12:10|860.86|843.76|861.06|843.96|861.08|843.98|860.84|843.74|22
1652227940000|2022-05-11 00:12:20|861|843.9|859.47|842.37|861.05|843.95|859.47|842.37|25
1652227950000|2022-05-11 00:12:30|859.45|842.35|859.95|842.85|860.03|842.93|859.41|842.31|22
1652227960000|2022-05-11 00:12:40|859.97|842.87|860.67|843.57|860.68|843.58|859.84|842.74|22
1652227970000|2022-05-11 00:12:50|860.84|843.74|859.95|842.85|860.84|843.74|859.94|842.84|21
1652227980000|2022-05-11 00:13:00|859.99|842.89|860.32|843.22|860.35|843.25|859.69|842.59|23
1652227990000|2022-05-11 00:13:10|860.31|843.21|861.95|844.85|861.96|844.86|860.31|843.21|25
1652228000000|2022-05-11 00:13:20|861.98|844.88|861.91|844.81|862.35|845.25|861.8|844.7|29
1652228010000|2022-05-11 00:13:30|861.88|844.78|861|843.9|861.99|844.89|860.95|843.85|25
1652228020000|2022-05-11 00:13:40|861.02|843.92|861.57|844.47|861.91|844.81|861.02|843.92|23
1652228030000|2022-05-11 00:13:50|861.55|844.45|862.94|845.84|862.98|845.88|861.53|844.43|28
1652228040000|2022-05-11 00:14:00|862.95|845.85|864|846.9|864|846.9|862.95|845.85|26
1652228050000|2022-05-11 00:14:10|864.02|846.92|864.9|847.8|864.9|847.8|864|846.9|24
1652228060000|2022-05-11 00:14:20|864.92|847.82|866.31|849.21|866.38|849.28|864.89|847.79|29
1652228070000|2022-05-11 00:14:30|866.25|849.15|868.11|851.01|868.13|851.03|866.25|849.15|31
1652228080000|2022-05-11 00:14:40|868.15|851.05|870.07|852.97|870.07|852.97|868.15|851.05|31
1652228090000|2022-05-11 00:14:50|870.03|852.93|870.06|852.96|870.2|853.1|869.7|852.6|29
1652228100000|2022-05-11 00:15:00|870.14|853.04|870.12|853.02|870.92|853.82|870.12|853.02|25
1652228110000|2022-05-11 00:15:10|869.98|852.88|869.37|852.27|870.06|852.96|868.9|851.8|20
1652228120000|2022-05-11 00:15:20|869.38|852.28|870.03|852.93|870.03|852.93|869.31|852.21|21
1652228130000|2022-05-11 00:15:30|869.97|852.87|873.61|856.51|873.71|856.61|869.97|852.87|35
1652228140000|2022-05-11 00:15:40|873.27|856.17|873.38|856.28|873.9|856.8|873.23|856.13|24
1652228150000|2022-05-11 00:15:50|873.06|855.96|872.21|855.11|873.06|855.96|872.21|855.11|7
1652228160000|2022-05-11 00:16:00|872.2|855.1|873.65|856.55|873.65|856.55|872.2|855.1|31
1652228170000|2022-05-11 00:16:10|873.71|856.61|872.93|855.83|873.74|856.64|872.9|855.8|17
1652228180000|2022-05-11 00:16:20|872.97|855.87|872.97|855.87|873.23|856.13|872.97|855.87|14
1652228190000|2022-05-11 00:16:30|873|855.9|873.03|855.93|873.03|855.93|872.92|855.82|14
1652228200000|2022-05-11 00:16:40|873.01|855.91|873.15|856.05|873.54|856.44|872.99|855.89|22
1652228210000|2022-05-11 00:16:50|873.09|855.99|874.81|857.71|874.81|857.71|873.04|855.94|28
1652228220000|2022-05-11 00:17:00|874.86|857.76|876.71|859.61|876.73|859.63|874.8|857.7|30
1652228230000|2022-05-11 00:17:10|876.35|859.25|876.03|858.93|876.47|859.37|875.7|858.6|29
1652228240000|2022-05-11 00:17:20|876.09|858.99|874.97|857.87|876.09|858.99|874.33|857.23|27
1652228250000|2022-05-11 00:17:30|874.98|857.88|874.21|857.11|875.14|858.04|874.21|857.11|21
1652228260000|2022-05-11 00:17:40|874.19|857.09|873.92|856.82|874.19|857.09|873.65|856.55|21
1652228270000|2022-05-11 00:17:50|873.95|856.85|874|856.9|874.01|856.91|873.94|856.84|14
1652228280000|2022-05-11 00:18:00|874.01|856.91|875.03|857.93|875.35|858.25|873.94|856.84|29
1652228290000|2022-05-11 00:18:10|875.01|857.91|875.09|857.99|875.31|858.21|874.96|857.86|15
1652228300000|2022-05-11 00:18:20|875.32|858.22|876.41|859.31|876.41|859.31|875.16|858.06|33
1652228310000|2022-05-11 00:18:30|876.48|859.38|876.13|859.03|876.93|859.83|876.09|858.99|23
1652228320000|2022-05-11 00:18:40|876.69|859.59|875.69|858.59|876.84|859.74|875.69|858.59|25
1652228330000|2022-05-11 00:18:50|875.53|858.43|875.52|858.42|876|858.9|875.5|858.4|22
1652228340000|2022-05-11 00:19:00|875.51|858.41|875.61|858.51|875.83|858.73|875.31|858.21|23
1652228350000|2022-05-11 00:19:10|875.56|858.46|875.44|858.34|875.94|858.84|875.44|858.34|27
1652228360000|2022-05-11 00:19:20|875.42|858.32|875.72|858.62|875.72|858.62|875.36|858.26|20
1652228370000|2022-05-11 00:19:30|875.76|858.66|875.21|858.11|875.88|858.78|875.21|858.11|18
1652228380000|2022-05-11 00:19:40|875.19|858.09|875.59|858.49|875.62|858.52|875.14|858.04|17
1652228390000|2022-05-11 00:19:50|875.6|858.5|874.36|857.26|875.6|858.5|874.32|857.22|26
1652228400000|2022-05-11 00:20:00|874.35|857.25|874.21|857.11|874.8|857.7|874.11|857.01|29
1652228410000|2022-05-11 00:20:10|874.19|857.09|873.01|855.91|874.19|857.09|873.01|855.91|27
1652228420000|2022-05-11 00:20:20|873|855.9|874.75|857.65|874.75|857.65|872.92|855.82|26
1652228430000|2022-05-11 00:20:30|874.81|857.71|876.06|858.96|876.06|858.96|874.81|857.71|30
1652228440000|2022-05-11 00:20:40|876.57|859.47|877.28|860.18|877.75|860.65|876.36|859.26|29
1652228450000|2022-05-11 00:20:50|877.52|860.42|875.36|858.26|877.8|860.7|875.36|858.26|29
1652228460000|2022-05-11 00:21:00|875.35|858.25|876.97|859.87|877.07|859.97|875|857.9|31
1652228470000|2022-05-11 00:21:10|877|859.9|878.49|861.39|878.96|861.86|876.96|859.86|30
1652228480000|2022-05-11 00:21:20|878.54|861.44|879.55|862.45|879.56|862.46|878.42|861.32|30
1652228490000|2022-05-11 00:21:30|879.59|862.49|878.73|861.63|879.59|862.49|878.62|861.52|30
1652228500000|2022-05-11 00:21:40|878.74|861.64|879.48|862.38|879.55|862.45|878.74|861.64|29
1652228510000|2022-05-11 00:21:50|879.47|862.37|879.5|862.4|879.83|862.73|878.98|861.88|30
1652228520000|2022-05-11 00:22:00|879.64|862.54|880.75|863.65|881.68|864.58|879.64|862.54|37
1652228530000|2022-05-11 00:22:10|880.84|863.74|880.83|863.73|880.98|863.88|880.11|863.01|39
1652228540000|2022-05-11 00:22:20|880.88|863.78|881.24|864.14|881.67|864.57|880.82|863.72|23
1652228550000|2022-05-11 00:22:30|881.3|864.2|882.62|865.52|882.62|865.52|881.3|864.2|28
1652228560000|2022-05-11 00:22:40|882.63|865.53|886.07|868.97|886.07|868.97|882.63|865.53|26
1652228570000|2022-05-11 00:22:50|886.06|868.96|885.36|868.26|886.13|869.03|885.01|867.91|32
1652228580000|2022-05-11 00:23:00|885.35|868.25|885.22|868.12|885.39|868.29|884.9|867.8|17
1652228590000|2022-05-11 00:23:10|885.16|868.06|886.04|868.94|886.15|869.05|885.16|868.06|19
1652228600000|2022-05-11 00:23:20|887.08|869.98|887.01|869.91|887.98|870.88|886.61|869.51|28
1652228610000|2022-05-11 00:23:30|886.99|869.89|886.42|869.32|887.33|870.23|886.23|869.13|25
1652228620000|2022-05-11 00:23:40|886.75|869.65|887.54|870.44|888.17|871.07|886.71|869.61|28
1652228630000|2022-05-11 00:23:50|887.21|870.11|887.88|870.78|887.88|870.78|887.21|870.11|31
1652228640000|2022-05-11 00:24:00|887.92|870.82|888.07|870.97|888.12|871.02|887.52|870.42|28
1652228650000|2022-05-11 00:24:10|888.06|870.96|887.61|870.51|888.06|870.96|887.32|870.22|32
1652228660000|2022-05-11 00:24:20|887.66|870.56|886.66|869.56|887.66|870.56|886.66|869.56|22
1652228670000|2022-05-11 00:24:30|886.79|869.69|887.59|870.49|887.61|870.51|886.79|869.69|24
1652228680000|2022-05-11 00:24:40|887.69|870.59|887.93|870.83|887.97|870.87|887.51|870.41|20
1652228690000|2022-05-11 00:24:50|887.98|870.88|887.99|870.89|888.02|870.92|887.44|870.34|18
1652228700000|2022-05-11 00:25:00|887.98|870.88|888.49|871.39|888.64|871.54|887.98|870.88|23
1652228710000|2022-05-11 00:25:10|888.5|871.4|888.95|871.85|889.29|872.19|888.44|871.34|28
1652228720000|2022-05-11 00:25:20|888.94|871.84|888.99|871.89|889.25|872.15|888.81|871.71|20
1652228730000|2022-05-11 00:25:30|889.06|871.96|888.53|871.43|889.26|872.16|888.51|871.41|25
1652228740000|2022-05-11 00:25:40|888.31|871.21|888.67|871.57|888.84|871.74|888.31|871.21|16
1652228750000|2022-05-11 00:25:50|888.64|871.54|888.02|870.92|888.77|871.67|888.02|870.92|18
1652228760000|2022-05-11 00:26:00|888.03|870.93|887.27|870.17|888.1|871|887.11|870.01|27
1652228770000|2022-05-11 00:26:10|887.11|870.01|886.96|869.86|887.12|870.02|886.93|869.83|24
1652228780000|2022-05-11 00:26:20|886.97|869.87|885.6|868.5|887.12|870.02|885.3|868.2|33
1652228790000|2022-05-11 00:26:30|885.59|868.49|885.12|868.02|885.61|868.51|885.07|867.97|22
1652228800000|2022-05-11 00:26:40|885.18|868.08|885.68|868.58|885.68|868.58|885.07|867.97|15
1652228810000|2022-05-11 00:26:50|885.63|868.53|885.12|868.02|885.63|868.53|885.12|868.02|9
1652228820000|2022-05-11 00:27:00|885.13|868.03|885.48|868.38|885.48|868.38|884.99|867.89|17
1652228830000|2022-05-11 00:27:10|885.49|868.39|887.42|870.32|887.48|870.38|885.49|868.39|23
1652228840000|2022-05-11 00:27:20|887.51|870.41|887.73|870.63|888.04|870.94|887.49|870.39|16
1652228850000|2022-05-11 00:27:30|887.74|870.64|888.11|871.01|888.11|871.01|887.7|870.6|12
1652228860000|2022-05-11 00:27:40|888.12|871.02|889.09|871.99|889.21|872.11|888.08|870.98|17
1652228870000|2022-05-11 00:27:50|889.1|872|889.09|871.99|889.85|872.75|889.09|871.99|29
1652228880000|2022-05-11 00:28:00|889.47|872.37|889|871.9|889.56|872.46|889|871.9|18
1652228890000|2022-05-11 00:28:10|888.98|871.88|887.38|870.28|888.98|871.88|887.34|870.24|31
1652228900000|2022-05-11 00:28:20|887.37|870.27|887.13|870.03|887.37|870.27|886.34|869.24|28
1652228910000|2022-05-11 00:28:30|887.15|870.05|887.62|870.52|887.62|870.52|887.14|870.04|21
1652228920000|2022-05-11 00:28:40|887.85|870.75|887.45|870.35|887.93|870.83|887.25|870.15|22
1652228930000|2022-05-11 00:28:50|887.44|870.34|886.78|869.68|887.44|870.34|886.78|869.68|14
1652228940000|2022-05-11 00:29:00|887.02|869.92|887|869.9|887.05|869.95|886.85|869.75|19
1652228950000|2022-05-11 00:29:10|887.04|869.94|888.16|871.06|888.17|871.07|887.04|869.94|22
1652228960000|2022-05-11 00:29:20|888.66|871.56|888.68|871.58|888.81|871.71|888.63|871.53|15
1652228970000|2022-05-11 00:29:30|888.67|871.57|888.02|870.92|888.68|871.58|888.01|870.91|21
1652228980000|2022-05-11 00:29:40|888.01|870.91|888.03|870.93|888.06|870.96|887.63|870.53|21
1652228990000|2022-05-11 00:29:50|888.02|870.92|889|871.9|889.3|872.2|888.02|870.92|27
1652229000000|2022-05-11 00:30:00|889.02|871.92|889.13|872.03|889.56|872.46|888.99|871.89|19
1652229010000|2022-05-11 00:30:10|889.15|872.05|887.67|870.57|889.18|872.08|887.67|870.57|28
1652229020000|2022-05-11 00:30:20|887.51|870.41|886.14|869.04|887.85|870.75|886.09|868.99|24
1652229030000|2022-05-11 00:30:30|886.15|869.05|886.03|868.93|886.22|869.12|885.33|868.23|26
1652229040000|2022-05-11 00:30:40|886.02|868.92|885.68|868.58|886.02|868.92|885.45|868.35|18
1652229050000|2022-05-11 00:30:50|885.71|868.61|885.91|868.81|885.98|868.88|885.36|868.26|31
1652229060000|2022-05-11 00:31:00|885.47|868.37|884.62|867.52|885.82|868.72|884.62|867.52|31
1652229070000|2022-05-11 00:31:10|884.61|867.51|884.68|867.58|884.9|867.8|884.47|867.37|25
1652229080000|2022-05-11 00:31:20|884.65|867.55|884.13|867.03|884.71|867.61|883.83|866.73|24
1652229090000|2022-05-11 00:31:30|884.17|867.07|883.44|866.34|884.27|867.17|883.16|866.06|15
1652229100000|2022-05-11 00:31:40|883.51|866.41|884.26|867.16|884.27|867.17|883.51|866.41|27
1652229110000|2022-05-11 00:31:50|884.45|867.35|886.35|869.25|886.35|869.25|884.45|867.35|28
1652229120000|2022-05-11 00:32:00|886.11|869.01|886.98|869.88|886.98|869.88|886.11|869.01|29
1652229130000|2022-05-11 00:32:10|886.99|869.89|886.25|869.15|887.03|869.93|886.25|869.15|21
1652229140000|2022-05-11 00:32:20|886.26|869.16|886.03|868.93|886.26|869.16|886.02|868.92|16
1652229150000|2022-05-11 00:32:30|886.04|868.94|884.61|867.51|886.04|868.94|884.53|867.43|19
1652229160000|2022-05-11 00:32:40|884.35|867.25|883.12|866.02|884.62|867.52|883.12|866.02|30
1652229170000|2022-05-11 00:32:50|883.1|866|883.56|866.46|883.74|866.64|883.09|865.99|17
1652229180000|2022-05-11 00:33:00|883.49|866.39|882.72|865.62|883.62|866.52|882.72|865.62|21
1652229190000|2022-05-11 00:33:10|882.82|865.72|882.04|864.94|882.85|865.75|881.58|864.48|22
1652229200000|2022-05-11 00:33:20|882.07|864.97|881.97|864.87|882.21|865.11|881.97|864.87|14
1652229210000|2022-05-11 00:33:30|881.96|864.86|882.1|865|882.21|865.11|881.93|864.83|13
1652229220000|2022-05-11 00:33:40|882.01|864.91|883.05|865.95|883.08|865.98|882|864.9|17
1652229230000|2022-05-11 00:33:50|883|865.9|883.16|866.06|883.98|866.88|883|865.9|20
1652229240000|2022-05-11 00:34:00|883.17|866.07|883.15|866.05|883.99|866.89|883.15|866.05|22
1652229250000|2022-05-11 00:34:10|883.11|866.01|883.13|866.03|883.3|866.2|883.11|866.01|18
1652229260000|2022-05-11 00:34:20|883.25|866.15|883.81|866.71|883.87|866.77|883.25|866.15|20
1652229270000|2022-05-11 00:34:30|883.64|866.54|883.91|866.81|884.01|866.91|883.54|866.44|20
1652229280000|2022-05-11 00:34:40|883.95|866.85|884.93|867.83|885.02|867.92|883.94|866.84|17
1652229290000|2022-05-11 00:34:50|884.99|867.89|884.87|867.77|885.28|868.18|884.86|867.76|18
1652229300000|2022-05-11 00:35:00|884.86|867.76|884.98|867.88|884.98|867.88|884.35|867.25|27
1652229310000|2022-05-11 00:35:10|884.97|867.87|885.03|867.93|885.03|867.93|884.88|867.78|21
1652229320000|2022-05-11 00:35:20|885.02|867.92|884.4|867.3|885.02|867.92|884.4|867.3|19
1652229330000|2022-05-11 00:35:30|884.38|867.28|883.98|866.88|884.39|867.29|883.65|866.55|16
1652229340000|2022-05-11 00:35:40|883.8|866.7|884.76|867.66|884.88|867.78|883.29|866.19|22
1652229350000|2022-05-11 00:35:50|884.72|867.62|884.4|867.3|884.95|867.85|884.17|867.07|20
1652229360000|2022-05-11 00:36:00|884.42|867.32|886.11|869.01|886.11|869.01|884.42|867.32|24
1652229370000|2022-05-11 00:36:10|886.03|868.93|886.32|869.22|886.32|869.22|885.94|868.84|9
1652229380000|2022-05-11 00:36:20|886.44|869.34|887.39|870.29|888.03|870.93|886.44|869.34|28
1652229390000|2022-05-11 00:36:30|887.36|870.26|886.71|869.61|887.4|870.3|886.27|869.17|16
1652229400000|2022-05-11 00:36:40|886.58|869.48|886.05|868.95|886.58|869.48|885.57|868.47|16
1652229410000|2022-05-11 00:36:50|886.06|868.96|885.86|868.76|886.78|869.68|885.86|868.76|23
1652229420000|2022-05-11 00:37:00|885.68|868.58|885|867.9|885.71|868.61|885|867.9|23
1652229430000|2022-05-11 00:37:10|884.99|867.89|885.11|868.01|885.65|868.55|884.97|867.87|29
1652229440000|2022-05-11 00:37:20|885.07|867.97|884.09|866.99|885.07|867.97|884.06|866.96|17
1652229450000|2022-05-11 00:37:30|884.07|866.97|882.74|865.64|884.07|866.97|882.74|865.64|28
1652229460000|2022-05-11 00:37:40|882.73|865.63|881.59|864.49|882.73|865.63|880.52|863.42|37
1652229470000|2022-05-11 00:37:50|881.6|864.5|881.73|864.63|881.93|864.83|881.47|864.37|22
1652229480000|2022-05-11 00:38:00|881.75|864.65|881.94|864.84|882.12|865.02|881.73|864.63|15
1652229490000|2022-05-11 00:38:10|881.95|864.85|883.78|866.68|883.89|866.79|881.95|864.85|23
1652229500000|2022-05-11 00:38:20|883.92|866.82|884.6|867.5|884.6|867.5|883.78|866.68|11
1652229510000|2022-05-11 00:38:30|884.42|867.32|884.47|867.37|884.68|867.58|884.3|867.2|7
1652229520000|2022-05-11 00:38:40|884.32|867.22|884.96|867.86|885.28|868.18|884.21|867.11|24
1652229530000|2022-05-11 00:38:50|884.99|867.89|884.32|867.22|885.08|867.98|884.04|866.94|27
1652229540000|2022-05-11 00:39:00|884.31|867.21|883.98|866.88|884.31|867.21|883.14|866.04|30
1652229550000|2022-05-11 00:39:10|883.75|866.65|884|866.9|884.04|866.94|883.39|866.29|25
1652229560000|2022-05-11 00:39:20|883.98|866.88|882.39|865.29|883.98|866.88|882.39|865.29|24
1652229570000|2022-05-11 00:39:30|882.4|865.3|881.26|864.16|882.42|865.32|881.26|864.16|23
1652229580000|2022-05-11 00:39:40|881.09|863.99|881.13|864.03|881.15|864.05|880.3|863.2|23
1652229590000|2022-05-11 00:39:50|881.09|863.99|881.07|863.97|881.81|864.71|881.07|863.97|26
1652229600000|2022-05-11 00:40:00|881.11|864.01|880.41|863.31|881.12|864.02|880.41|863.31|28
1652229610000|2022-05-11 00:40:10|880.4|863.3|879.76|862.66|880.41|863.31|879.75|862.65|24
1652229620000|2022-05-11 00:40:20|879.69|862.59|878.96|861.86|879.78|862.68|878.96|861.86|19
1652229630000|2022-05-11 00:40:30|878.87|861.77|878.1|861|878.87|861.77|878.1|861|12
1652229640000|2022-05-11 00:40:40|878.08|860.98|878.06|860.96|878.08|860.98|878.02|860.92|5
1652229650000|2022-05-11 00:40:50|878.13|861.03|879.55|862.45|879.55|862.45|878.13|861.03|21
1652229660000|2022-05-11 00:41:00|879.53|862.43|880.47|863.37|880.51|863.41|879.46|862.36|24
1652229670000|2022-05-11 00:41:10|880.45|863.35|881.34|864.24|881.46|864.36|880.19|863.09|20
1652229680000|2022-05-11 00:41:20|881.54|864.44|881.69|864.59|881.77|864.67|881.03|863.93|30
1652229690000|2022-05-11 00:41:30|881.07|863.97|881.92|864.82|881.99|864.89|881.07|863.97|25
1652229700000|2022-05-11 00:41:40|881.97|864.87|882.01|864.91|882.01|864.91|881.9|864.8|5
1652229710000|2022-05-11 00:41:50|881.96|864.86|882.25|865.15|882.25|865.15|881.96|864.86|3
1652229720000|2022-05-11 00:42:00|882.36|865.26|880.75|863.65|882.4|865.3|880.7|863.6|23
1652229730000|2022-05-11 00:42:10|880.7|863.6|881.81|864.71|881.81|864.71|880.62|863.52|24
1652229740000|2022-05-11 00:42:20|881.96|864.86|882.46|865.36|882.46|865.36|881.68|864.58|23
1652229750000|2022-05-11 00:42:30|882.5|865.4|881.91|864.81|882.51|865.41|881.28|864.18|27
1652229760000|2022-05-11 00:42:40|881.88|864.78|881.88|864.78|881.92|864.82|881.69|864.59|17
1652229770000|2022-05-11 00:42:50|881.81|864.71|881.37|864.27|881.98|864.88|881.24|864.14|16
1652229780000|2022-05-11 00:43:00|881.4|864.3|880.99|863.89|881.76|864.66|880.59|863.49|31
1652229790000|2022-05-11 00:43:10|881|863.9|880.93|863.83|881|863.9|880.45|863.35|13
1652229800000|2022-05-11 00:43:20|881.06|863.96|881.79|864.69|881.79|864.69|881.06|863.96|16
1652229810000|2022-05-11 00:43:30|881.75|864.65|882.43|865.33|882.45|865.35|881.75|864.65|23
1652229820000|2022-05-11 00:43:40|882.45|865.35|882.62|865.52|882.62|865.52|882.43|865.33|11
1652229830000|2022-05-11 00:43:50|882.63|865.53|883.85|866.75|883.85|866.75|882.6|865.5|16
1652229840000|2022-05-11 00:44:00|883.87|866.77|883.99|866.89|883.99|866.89|883.84|866.74|8
1652229850000|2022-05-11 00:44:10|884.01|866.91|883.99|866.89|884.43|867.33|883.93|866.83|21
1652229860000|2022-05-11 00:44:20|884.19|867.09|883.9|866.8|884.43|867.33|883.89|866.79|29
1652229870000|2022-05-11 00:44:30|883.88|866.78|883.43|866.33|883.88|866.78|883.35|866.25|23
1652229880000|2022-05-11 00:44:40|883.42|866.32|882.89|865.79|883.88|866.78|882.57|865.47|30
1652229890000|2022-05-11 00:44:50|882.63|865.53|882.14|865.04|882.63|865.53|882.11|865.01|19
1652229900000|2022-05-11 00:45:00|882.15|865.05|883.08|865.98|883.55|866.45|882.15|865.05|27
1652229910000|2022-05-11 00:45:10|883.07|865.97|882.27|865.17|883.07|865.97|882.08|864.98|20
1652229920000|2022-05-11 00:45:20|881.54|864.44|881.9|864.8|881.98|864.88|881.25|864.15|26
1652229930000|2022-05-11 00:45:30|882.07|864.97|881.34|864.24|882.12|865.02|881.34|864.24|26
1652229940000|2022-05-11 00:45:40|881.32|864.22|881.26|864.16|881.33|864.23|880.94|863.84|14
1652229950000|2022-05-11 00:45:50|881.25|864.15|881.11|864.01|881.39|864.29|880.9|863.8|24
1652229960000|2022-05-11 00:46:00|881.1|864|880.25|863.15|881.17|864.07|880.22|863.12|16
1652229970000|2022-05-11 00:46:10|880.34|863.24|881.2|864.1|881.2|864.1|880.34|863.24|13
1652229980000|2022-05-11 00:46:20|881.1|864|881.09|863.99|881.11|864.01|880.33|863.23|25
1652229990000|2022-05-11 00:46:30|881.08|863.98|880.89|863.79|881.35|864.25|880.85|863.75|21
1652230000000|2022-05-11 00:46:40|881.35|864.25|880.23|863.13|881.35|864.25|880.23|863.13|9
1652230010000|2022-05-11 00:46:50|880.24|863.14|879.33|862.23|880.24|863.14|879.33|862.23|18
1652230020000|2022-05-11 00:47:00|879.32|862.22|877.14|860.04|879.32|862.22|877.14|860.04|28
1652230030000|2022-05-11 00:47:10|877.15|860.05|876.35|859.25|877.21|860.11|876.11|859.01|26
1652230040000|2022-05-11 00:47:20|876.44|859.34|877.78|860.68|877.83|860.73|876.31|859.21|23
1652230050000|2022-05-11 00:47:30|877.53|860.43|876.91|859.81|877.71|860.61|876.89|859.79|23
1652230060000|2022-05-11 00:47:40|876.92|859.82|876.13|859.03|876.95|859.85|876.13|859.03|25
1652230070000|2022-05-11 00:47:50|876.11|859.01|876.89|859.79|876.9|859.8|876.11|859.01|18
1652230080000|2022-05-11 00:48:00|876.88|859.78|877.03|859.93|877.03|859.93|876.48|859.38|26
1652230090000|2022-05-11 00:48:10|877.01|859.91|878.05|860.95|878.05|860.95|877.01|859.91|29
1652230100000|2022-05-11 00:48:20|877.8|860.7|878.88|861.78|878.91|861.81|877.73|860.63|23
1652230110000|2022-05-11 00:48:30|878.94|861.84|878.09|860.99|878.94|861.84|878.03|860.93|28
1652230120000|2022-05-11 00:48:40|878.05|860.95|877.94|860.84|878.09|860.99|877.94|860.84|13
1652230130000|2022-05-11 00:48:50|877.93|860.83|877.3|860.2|878.01|860.91|877.17|860.07|20
1652230140000|2022-05-11 00:49:00|877.36|860.26|877.67|860.57|877.77|860.67|876.98|859.88|25
1652230150000|2022-05-11 00:49:10|877.79|860.69|877.85|860.75|877.86|860.76|877.62|860.52|15
1652230160000|2022-05-11 00:49:20|877.35|860.25|878.16|861.06|878.16|861.06|877.05|859.95|19
1652230170000|2022-05-11 00:49:30|878.07|860.97|877.75|860.65|878.43|861.33|877.75|860.65|19
1652230180000|2022-05-11 00:49:40|877.57|860.47|877.98|860.88|877.98|860.88|877.57|860.47|14
1652230190000|2022-05-11 00:49:50|877.97|860.87|878.52|861.42|878.52|861.42|877.96|860.86|13
1652230200000|2022-05-11 00:50:00|878.53|861.43|877.53|860.43|878.76|861.66|877.49|860.39|21
1652230210000|2022-05-11 00:50:10|877.17|860.07|876.64|859.54|877.17|860.07|876.64|859.54|24
1652230220000|2022-05-11 00:50:20|876.61|859.51|876.98|859.88|876.98|859.88|876.13|859.03|23
1652230230000|2022-05-11 00:50:30|876.97|859.87|876.64|859.54|876.98|859.88|876.62|859.52|17
1652230240000|2022-05-11 00:50:40|876.63|859.53|876.07|858.97|876.63|859.53|876.07|858.97|12
1652230250000|2022-05-11 00:50:50|875.93|858.83|875.6|858.5|875.93|858.83|875.05|857.95|25
1652230260000|2022-05-11 00:51:00|875.13|858.03|875.08|857.98|875.13|858.03|875.06|857.96|9
1652230270000|2022-05-11 00:51:10|875.06|857.96|874.97|857.87|875.28|858.18|874.52|857.42|19
1652230280000|2022-05-11 00:51:20|875.02|857.92|874.97|857.87|875.02|857.92|874.97|857.87|4
1652230290000|2022-05-11 00:51:30|874.92|857.82|875.63|858.53|875.63|858.53|874.92|857.82|12
1652230300000|2022-05-11 00:51:40|875.71|858.61|875.24|858.14|876.02|858.92|875.21|858.11|22
1652230310000|2022-05-11 00:51:50|875.26|858.16|875.86|858.76|875.86|858.76|875.26|858.16|27
1652230320000|2022-05-11 00:52:00|875.69|858.59|875.76|858.66|875.76|858.66|875.04|857.94|19
1652230330000|2022-05-11 00:52:10|875.68|858.58|876.28|859.18|876.57|859.47|875.68|858.58|21
1652230340000|2022-05-11 00:52:20|876.55|859.45|876.33|859.23|876.81|859.71|876.07|858.97|21
1652230350000|2022-05-11 00:52:30|876.3|859.2|876.7|859.6|876.8|859.7|876.28|859.18|24
1652230360000|2022-05-11 00:52:40|876.72|859.62|877.12|860.02|877.77|860.67|876.72|859.62|22
1652230370000|2022-05-11 00:52:50|877.14|860.04|877.89|860.79|877.89|860.79|877.09|859.99|20
1652230380000|2022-05-11 00:53:00|877.87|860.77|878.31|861.21|878.32|861.22|877.86|860.76|15
1652230390000|2022-05-11 00:53:10|878.39|861.29|877.8|860.7|878.75|861.65|877.8|860.7|21
1652230400000|2022-05-11 00:53:20|877.88|860.78|877.03|859.93|877.88|860.78|876.93|859.83|27
1652230410000|2022-05-11 00:53:30|877.02|859.92|878.15|861.05|878.15|861.05|877.02|859.92|25
1652230420000|2022-05-11 00:53:40|878.18|861.08|879.94|862.84|879.94|862.84|878.18|861.08|25
1652230430000|2022-05-11 00:53:50|880|862.9|880.32|863.22|880.45|863.35|879.79|862.69|23
1652230440000|2022-05-11 00:54:00|880.33|863.23|880.45|863.35|880.45|863.35|879.9|862.8|30
1652230450000|2022-05-11 00:54:10|880.61|863.51|880.12|863.02|880.67|863.57|880.01|862.91|22
1652230460000|2022-05-11 00:54:20|880.1|863|879.49|862.39|880.13|863.03|879.43|862.33|23
1652230470000|2022-05-11 00:54:30|879.5|862.4|879.24|862.14|879.52|862.42|879.01|861.91|14
1652230480000|2022-05-11 00:54:40|879.28|862.18|878.98|861.88|879.32|862.22|878.7|861.6|15
1652230490000|2022-05-11 00:54:50|878.97|861.87|878.96|861.86|879|861.9|878.79|861.69|23
1652230500000|2022-05-11 00:55:00|878.92|861.82|878.65|861.55|879.01|861.91|878.62|861.52|19
1652230510000|2022-05-11 00:55:10|878.55|861.45|878.1|861|878.65|861.55|877.69|860.59|14
1652230520000|2022-05-11 00:55:20|878.12|861.02|879.03|861.93|879.08|861.98|878.1|861|27
1652230530000|2022-05-11 00:55:30|879.05|861.95|879.06|861.96|879.07|861.97|878.92|861.82|15
1652230540000|2022-05-11 00:55:40|879.07|861.97|879.1|862|879.53|862.43|879.03|861.93|23
1652230550000|2022-05-11 00:55:50|879.12|862.02|879.91|862.81|879.91|862.81|879.08|861.98|22
1652230560000|2022-05-11 00:56:00|880|862.9|880.29|863.19|880.29|863.19|879.99|862.89|13
1652230570000|2022-05-11 00:56:10|880.31|863.21|881.33|864.23|881.33|864.23|880.31|863.21|24
1652230580000|2022-05-11 00:56:20|881.65|864.55|881.62|864.52|881.84|864.74|881.39|864.29|19
1652230590000|2022-05-11 00:56:30|881.63|864.53|882.04|864.94|882.04|864.94|881.45|864.35|14
1652230600000|2022-05-11 00:56:40|882.28|865.18|881.57|864.47|882.31|865.21|881.57|864.47|19
1652230610000|2022-05-11 00:56:50|881.51|864.41|880.92|863.82|881.57|864.47|880.74|863.64|17
1652230620000|2022-05-11 00:57:00|880.79|863.69|879.33|862.23|880.79|863.69|879.33|862.23|18
1652230630000|2022-05-11 00:57:10|879.36|862.26|877.41|860.31|879.54|862.44|877.41|860.31|9
1652230640000|2022-05-11 00:57:20|877.37|860.27|876.59|859.49|877.57|860.47|876.04|858.94|25
1652230650000|2022-05-11 00:57:30|876.58|859.48|876.05|858.95|877.32|860.22|876.05|858.95|17
1652230660000|2022-05-11 00:57:40|876.45|859.35|875.53|858.43|876.58|859.48|875.46|858.36|12
1652230670000|2022-05-11 00:57:50|875.47|858.37|874.38|857.28|875.57|858.47|874.33|857.23|28
1652230680000|2022-05-11 00:58:00|874.46|857.36|873.67|856.57|874.46|857.36|873.65|856.55|23
1652230690000|2022-05-11 00:58:10|873.84|856.74|872.38|855.28|873.93|856.83|872.22|855.12|29
1652230700000|2022-05-11 00:58:20|872.3|855.2|871.46|854.36|872.38|855.28|871.12|854.02|26
1652230710000|2022-05-11 00:58:30|871.39|854.29|871.57|854.47|871.87|854.77|870.87|853.77|30
1652230720000|2022-05-11 00:58:40|871.65|854.55|872.55|855.45|873.12|856.02|871.57|854.47|26
1652230730000|2022-05-11 00:58:50|872.58|855.48|873.63|856.53|873.71|856.61|872.02|854.92|25
1652230740000|2022-05-11 00:59:00|873.68|856.58|874.22|857.12|874.22|857.12|872.91|855.81|29
1652230750000|2022-05-11 00:59:10|874.21|857.11|876.05|858.95|876.49|859.39|874.21|857.11|37
1652230760000|2022-05-11 00:59:20|875.97|858.87|877.57|860.47|877.57|860.47|875.97|858.87|32
1652230770000|2022-05-11 00:59:30|877.47|860.37|875.99|858.89|877.48|860.38|875.98|858.88|26
1652230780000|2022-05-11 00:59:40|875.95|858.85|875.96|858.86|876.13|859.03|875.87|858.77|20
1652230790000|2022-05-11 00:59:50|876.01|858.91|875.16|858.06|876.01|858.91|875.14|858.04|23
1652230800000|2022-05-11 01:00:00|875.15|858.05|873.5|856.4|875.18|858.08|873.48|856.38|29
1652230810000|2022-05-11 01:00:10|873.36|856.26|871.83|854.73|873.52|856.42|871.83|854.73|29
1652230820000|2022-05-11 01:00:20|871.78|854.68|870.15|853.05|871.78|854.68|870.09|852.99|20
1652230830000|2022-05-11 01:00:30|870.24|853.14|870.96|853.86|870.96|853.86|870.13|853.03|13
1652230840000|2022-05-11 01:00:40|870.97|853.87|870.06|852.96|871.03|853.93|869.72|852.62|21
1652230850000|2022-05-11 01:00:50|870.08|852.98|871.12|854.02|871.84|854.74|870.08|852.98|24
1652230860000|2022-05-11 01:01:00|871.11|854.01|871.26|854.16|871.3|854.2|870.69|853.59|23
1652230870000|2022-05-11 01:01:10|871.23|854.13|871.52|854.42|871.55|854.45|871.04|853.94|25
1652230880000|2022-05-11 01:01:20|871.53|854.43|871.66|854.56|871.66|854.56|871.15|854.05|21
1652230890000|2022-05-11 01:01:30|871.68|854.58|873.77|856.67|873.77|856.67|871.68|854.58|29
1652230900000|2022-05-11 01:01:40|873.69|856.59|873.82|856.72|873.85|856.75|873.1|856|25
1652230910000|2022-05-11 01:01:50|873.52|856.42|874.09|856.99|874.18|857.08|873.52|856.42|29
1652230920000|2022-05-11 01:02:00|874.1|857|874.25|857.15|874.25|857.15|874.03|856.93|13
1652230930000|2022-05-11 01:02:10|874.13|857.03|874.04|856.94|874.14|857.04|874.03|856.93|12
1652230940000|2022-05-11 01:02:20|874.06|856.96|874.84|857.74|874.84|857.74|874.06|856.96|15
1652230950000|2022-05-11 01:02:30|874.86|857.76|876.93|859.83|876.93|859.83|874.86|857.76|35
1652230960000|2022-05-11 01:02:40|876.87|859.77|877.5|860.4|877.54|860.44|876.87|859.77|32
1652230970000|2022-05-11 01:02:50|877.4|860.3|876.63|859.53|877.62|860.52|876.05|858.95|30
1652230980000|2022-05-11 01:03:00|876.6|859.5|874.58|857.48|876.63|859.53|874.58|857.48|31
1652230990000|2022-05-11 01:03:10|874.76|857.66|873.37|856.27|874.92|857.82|873.35|856.25|31
1652231000000|2022-05-11 01:03:20|873.32|856.22|872.18|855.08|873.32|856.22|872.18|855.08|24
1652231010000|2022-05-11 01:03:30|872.17|855.07|872.08|854.98|872.23|855.13|872.01|854.91|20
1652231020000|2022-05-11 01:03:40|872.29|855.19|873.71|856.61|873.89|856.79|872.27|855.17|30
1652231030000|2022-05-11 01:03:50|874.14|857.04|876.1|859|876.1|859|874.14|857.04|31
1652231040000|2022-05-11 01:04:00|876.12|859.02|875.44|858.34|876.16|859.06|875.44|858.34|17
1652231050000|2022-05-11 01:04:10|875.45|858.35|876.12|859.02|876.17|859.07|875.45|858.35|26
1652231060000|2022-05-11 01:04:20|876.13|859.03|876.66|859.56|876.83|859.73|876.13|859.03|23
1652231070000|2022-05-11 01:04:30|876.27|859.17|875.76|858.66|876.4|859.3|875.56|858.46|29
1652231080000|2022-05-11 01:04:40|875.77|858.67|873.94|856.84|875.82|858.72|873.93|856.83|30
1652231090000|2022-05-11 01:04:50|873.76|856.66|874.32|857.22|874.4|857.3|873.36|856.26|31
1652231100000|2022-05-11 01:05:00|874.23|857.13|873.06|855.96|874.23|857.13|873.06|855.96|27
1652231110000|2022-05-11 01:05:10|873.05|855.95|873.04|855.94|873.05|855.95|871.66|854.56|29
1652231120000|2022-05-11 01:05:20|873.19|856.09|874.28|857.18|874.45|857.35|873.19|856.09|25
1652231130000|2022-05-11 01:05:30|874.29|857.19|875.71|858.61|876.41|859.31|874.29|857.19|24
1652231140000|2022-05-11 01:05:40|875.67|858.57|875.09|857.99|875.96|858.86|875.08|857.98|15
1652231150000|2022-05-11 01:05:50|875.19|858.09|875.04|857.94|875.58|858.48|875.01|857.91|20
1652231160000|2022-05-11 01:06:00|875.12|858.02|875.61|858.51|875.65|858.55|875.1|858|14
1652231170000|2022-05-11 01:06:10|875.6|858.5|874.85|857.75|875.6|858.5|874.85|857.75|9
1652231180000|2022-05-11 01:06:20|874.72|857.62|874.75|857.65|874.76|857.66|874.66|857.56|21
1652231190000|2022-05-11 01:06:30|874.76|857.66|875.5|858.4|875.56|858.46|874.76|857.66|18
1652231200000|2022-05-11 01:06:40|875.51|858.41|875.01|857.91|875.87|858.77|875.01|857.91|18
1652231210000|2022-05-11 01:06:50|875.04|857.94|873.46|856.36|875.04|857.94|873.46|856.36|23
1652231220000|2022-05-11 01:07:00|873.45|856.35|871.56|854.46|873.45|856.35|871.53|854.43|27
1652231230000|2022-05-11 01:07:10|870.97|853.87|871.23|854.13|871.86|854.76|870.85|853.75|26
1652231240000|2022-05-11 01:07:20|871.16|854.06|872.05|854.95|872.07|854.97|870.99|853.89|30
1652231250000|2022-05-11 01:07:30|872.06|854.96|872.05|854.95|872.11|855.01|872|854.9|21
1652231260000|2022-05-11 01:07:40|872.06|854.96|871.53|854.43|872.12|855.02|871.39|854.29|21
1652231270000|2022-05-11 01:07:50|871.28|854.18|870.96|853.86|871.64|854.54|870.89|853.79|33
1652231280000|2022-05-11 01:08:00|870.97|853.87|869.87|852.77|871|853.9|869.87|852.77|22
1652231290000|2022-05-11 01:08:10|869.94|852.84|869.54|852.44|869.96|852.86|869.53|852.43|24
1652231300000|2022-05-11 01:08:20|869.53|852.43|869.16|852.06|869.89|852.79|869.16|852.06|27
1652231310000|2022-05-11 01:08:30|869.18|852.08|868.35|851.25|869.18|852.08|868.34|851.24|11
1652231320000|2022-05-11 01:08:40|868.32|851.22|868.41|851.31|868.63|851.53|868.1|851|22
1652231330000|2022-05-11 01:08:50|868.39|851.29|867.53|850.43|868.43|851.33|867.49|850.39|31
1652231340000|2022-05-11 01:09:00|867.48|850.38|866.6|849.5|867.75|850.65|866.6|849.5|25
1652231350000|2022-05-11 01:09:10|866.59|849.49|866.52|849.42|866.64|849.54|865.99|848.89|21
1652231360000|2022-05-11 01:09:20|866.59|849.49|866.81|849.71|866.81|849.71|866.47|849.37|30
1652231370000|2022-05-11 01:09:30|866.85|849.75|867.71|850.61|867.77|850.67|866.8|849.7|24
1652231380000|2022-05-11 01:09:40|867.75|850.65|868.76|851.66|868.76|851.66|867.75|850.65|20
1652231390000|2022-05-11 01:09:50|868.85|851.75|868.49|851.39|868.85|851.75|868.08|850.98|25
1652231400000|2022-05-11 01:10:00|868.53|851.43|869.67|852.57|869.69|852.59|868.51|851.41|27
1652231410000|2022-05-11 01:10:10|869.41|852.31|869.79|852.69|869.86|852.76|869.15|852.05|30
1652231420000|2022-05-11 01:10:20|869.78|852.68|869.1|852|869.9|852.8|869.1|852|17
1652231430000|2022-05-11 01:10:30|869.14|852.04|867.33|850.23|869.14|852.04|867.33|850.23|30
1652231440000|2022-05-11 01:10:40|867.34|850.24|867.1|850|867.34|850.24|866.54|849.44|31
1652231450000|2022-05-11 01:10:50|867.11|850.01|868.2|851.1|868.45|851.35|867.11|850.01|27
1652231460000|2022-05-11 01:11:00|868.39|851.29|868.38|851.28|869.57|852.47|868.25|851.15|34
1652231470000|2022-05-11 01:11:10|868.4|851.3|868.48|851.38|868.51|851.41|868.01|850.91|31
1652231480000|2022-05-11 01:11:20|868.65|851.55|868.63|851.53|868.82|851.72|868.52|851.42|14
1652231490000|2022-05-11 01:11:30|868.6|851.5|868.31|851.21|868.6|851.5|868.16|851.06|10
1652231500000|2022-05-11 01:11:40|868.54|851.44|868.3|851.2|868.6|851.5|868.2|851.1|13
1652231510000|2022-05-11 01:11:50|868.29|851.19|868.01|850.91|868.29|851.19|867.27|850.17|25
1652231520000|2022-05-11 01:12:00|868.02|850.92|869.35|852.25|869.38|852.28|867.99|850.89|28
1652231530000|2022-05-11 01:12:10|869.37|852.27|867.9|850.8|869.58|852.48|867.86|850.76|30
1652231540000|2022-05-11 01:12:20|867.88|850.78|867.29|850.19|867.89|850.79|867.29|850.19|24
1652231550000|2022-05-11 01:12:30|867.27|850.17|867.47|850.37|867.55|850.45|866.54|849.44|23
1652231560000|2022-05-11 01:12:40|867.48|850.38|867.21|850.11|867.8|850.7|867.17|850.07|25
1652231570000|2022-05-11 01:12:50|867.06|849.96|867.78|850.68|867.81|850.71|867.06|849.96|20
1652231580000|2022-05-11 01:13:00|867.77|850.67|867.92|850.82|867.92|850.82|867.71|850.61|14
1652231590000|2022-05-11 01:13:10|867.93|850.83|868.03|850.93|868.74|851.64|867.89|850.79|29
1652231600000|2022-05-11 01:13:20|868.04|850.94|866.63|849.53|868.07|850.97|866.63|849.53|28
1652231610000|2022-05-11 01:13:30|866.29|849.19|866.89|849.79|866.93|849.83|866.29|849.19|28
1652231620000|2022-05-11 01:13:40|866.9|849.8|867.72|850.62|867.75|850.65|866.9|849.8|23
1652231630000|2022-05-11 01:13:50|867.78|850.68|868.65|851.55|868.65|851.55|867.69|850.59|30
1652231640000|2022-05-11 01:14:00|868.27|851.17|868.05|850.95|868.47|851.37|868.04|850.94|15
1652231650000|2022-05-11 01:14:10|868.06|850.96|868.29|851.19|868.45|851.35|868.03|850.93|19
1652231660000|2022-05-11 01:14:20|868.66|851.56|868.52|851.42|868.77|851.67|868.17|851.07|23
1652231670000|2022-05-11 01:14:30|868.54|851.44|867.45|850.35|868.54|851.44|867.45|850.35|19
1652231680000|2022-05-11 01:14:40|867.44|850.34|866.25|849.15|867.65|850.55|866.21|849.11|32
1652231690000|2022-05-11 01:14:50|866.24|849.14|865.13|848.03|866.24|849.14|865.13|848.03|25
1652231700000|2022-05-11 01:15:00|865.06|847.96|865.62|848.52|865.93|848.83|864.19|847.09|32
1652231710000|2022-05-11 01:15:10|865.55|848.45|866.6|849.5|866.6|849.5|865.55|848.45|14
1652231720000|2022-05-11 01:15:20|866.65|849.55|866.97|849.87|866.98|849.88|866.47|849.37|16
1652231730000|2022-05-11 01:15:30|866.98|849.88|866.87|849.77|866.98|849.88|866.29|849.19|19
1652231740000|2022-05-11 01:15:40|866.86|849.76|868.24|851.14|868.27|851.17|866.84|849.74|19
1652231750000|2022-05-11 01:15:50|868.5|851.4|868.51|851.41|868.68|851.58|867.99|850.89|18
1652231760000|2022-05-11 01:16:00|868.55|851.45|868.8|851.7|868.93|851.83|868.31|851.21|21
1652231770000|2022-05-11 01:16:10|868.87|851.77|869.92|852.82|870.19|853.09|868.8|851.7|20
1652231780000|2022-05-11 01:16:20|870.36|853.26|869.3|852.2|870.36|853.26|869.2|852.1|11
1652231790000|2022-05-11 01:16:30|869.2|852.1|868.3|851.2|869.26|852.16|868.26|851.16|29
1652231800000|2022-05-11 01:16:40|868.1|851|868.04|850.94|868.14|851.04|867.9|850.8|14
1652231810000|2022-05-11 01:16:50|868.19|851.09|868.14|851.04|868.67|851.57|868.11|851.01|15
1652231820000|2022-05-11 01:17:00|868.13|851.03|867.13|850.03|868.17|851.07|867.13|850.03|20
1652231830000|2022-05-11 01:17:10|867.1|850|867.59|850.49|867.59|850.49|866.94|849.84|20
1652231840000|2022-05-11 01:17:20|867.52|850.42|866.94|849.84|867.78|850.68|866.75|849.65|25
1652231850000|2022-05-11 01:17:30|866.97|849.87|866.47|849.37|867|849.9|866.47|849.37|10
1652231860000|2022-05-11 01:17:40|866.5|849.4|865.19|848.09|866.66|849.56|865.19|848.09|16
1652231870000|2022-05-11 01:17:50|865.23|848.13|864.98|847.88|865.23|848.13|864.95|847.85|16
1652231880000|2022-05-11 01:18:00|864.84|847.74|865.99|848.89|866.72|849.62|864.69|847.59|34
1652231890000|2022-05-11 01:18:10|865.98|848.88|865.38|848.28|866|848.9|865.06|847.96|26
1652231900000|2022-05-11 01:18:20|865.31|848.21|866.82|849.72|866.91|849.81|865.29|848.19|17
1652231910000|2022-05-11 01:18:30|866.91|849.81|866.9|849.8|866.92|849.82|866.9|849.8|3
1652231920000|2022-05-11 01:18:40|866.91|849.81|866.8|849.7|866.93|849.83|866.8|849.7|11
1652231930000|2022-05-11 01:18:50|866.79|849.69|867.08|849.98|867.08|849.98|866.53|849.43|9
1652231940000|2022-05-11 01:19:00|867.15|850.05|867.17|850.07|867.24|850.14|866.98|849.88|11
1652231950000|2022-05-11 01:19:10|867.68|850.58|867.93|850.83|868.01|850.91|867.68|850.58|4
1652231960000|2022-05-11 01:19:20|867.92|850.82|868.1|851|868.3|851.2|867.57|850.47|13
1652231970000|2022-05-11 01:19:30|867.98|850.88|869.11|852.01|869.44|852.34|867.98|850.88|23
1652231980000|2022-05-11 01:19:40|869.07|851.97|867.22|850.12|869.07|851.97|867.21|850.11|24
1652231990000|2022-05-11 01:19:50|866.85|849.75|865.88|848.78|866.85|849.75|865.79|848.69|22
1652232000000|2022-05-11 01:20:00|865.78|848.68|866.63|849.53|866.65|849.55|865.33|848.23|31
1652232010000|2022-05-11 01:20:10|866.52|849.42|866.64|849.54|866.66|849.56|866.2|849.1|32
1652232020000|2022-05-11 01:20:20|866.6|849.5|866.51|849.41|866.6|849.5|866.51|849.41|12
1652232030000|2022-05-11 01:20:30|866.55|849.45|867.65|850.55|867.65|850.55|866.54|849.44|17
1652232040000|2022-05-11 01:20:40|867.68|850.58|867.78|850.68|867.82|850.72|867.55|850.45|18
1652232050000|2022-05-11 01:20:50|867.8|850.7|867.41|850.31|868.27|851.17|867.41|850.31|26
1652232060000|2022-05-11 01:21:00|867.36|850.26|866.97|849.87|867.38|850.28|866.94|849.84|23
1652232070000|2022-05-11 01:21:10|867|849.9|866.17|849.07|867|849.9|866.08|848.98|17
1652232080000|2022-05-11 01:21:20|866.32|849.22|866.84|849.74|866.89|849.79|866.24|849.14|22
1652232090000|2022-05-11 01:21:30|866.83|849.73|866.13|849.03|866.87|849.77|866.13|849.03|10
1652232100000|2022-05-11 01:21:40|866.14|849.04|865.58|848.48|866.17|849.07|865.58|848.48|17
1652232110000|2022-05-11 01:21:50|865.26|848.16|865.06|847.96|865.95|848.85|865.06|847.96|24
1652232120000|2022-05-11 01:22:00|865.08|847.98|865.06|847.96|865.9|848.8|865.04|847.94|25
1652232130000|2022-05-11 01:22:10|865.07|847.97|864.99|847.89|865.07|847.97|864.99|847.89|7
1652232140000|2022-05-11 01:22:20|864.86|847.76|864.82|847.72|865.06|847.96|864.82|847.72|8
1652232150000|2022-05-11 01:22:30|864.74|847.64|864.82|847.72|864.82|847.72|864.72|847.62|4
1652232160000|2022-05-11 01:22:40|864.46|847.36|863.88|846.78|864.46|847.36|863.88|846.78|20
1652232170000|2022-05-11 01:22:50|863.95|846.85|863.88|846.78|863.95|846.85|863.84|846.74|6
1652232180000|2022-05-11 01:23:00|863.68|846.58|864.73|847.63|864.74|847.64|863.68|846.58|19
1652232190000|2022-05-11 01:23:10|864.74|847.64|864.72|847.62|864.81|847.71|864.35|847.25|14
1652232200000|2022-05-11 01:23:20|864.73|847.63|865.17|848.07|865.25|848.15|864.72|847.62|13
1652232210000|2022-05-11 01:23:30|865.18|848.08|865.94|848.84|865.94|848.84|865.08|847.98|15
1652232220000|2022-05-11 01:23:40|865.93|848.83|864.39|847.29|865.93|848.83|864.36|847.26|22
1652232230000|2022-05-11 01:23:50|864.22|847.12|864.82|847.72|864.82|847.72|864.22|847.12|12
1652232240000|2022-05-11 01:24:00|864.86|847.76|864.12|847.02|864.86|847.76|864.1|847|14
1652232250000|2022-05-11 01:24:10|864.03|846.93|864.01|846.91|864.1|847|863.98|846.88|14
1652232260000|2022-05-11 01:24:20|863.98|846.88|864.01|846.91|864.01|846.91|863.96|846.86|8
1652232270000|2022-05-11 01:24:30|864.06|846.96|864.07|846.97|864.07|846.97|864.05|846.95|4
1652232280000|2022-05-11 01:24:40|864.06|846.96|864.69|847.59|864.85|847.75|863.97|846.87|17
1652232290000|2022-05-11 01:24:50|864.71|847.61|865.4|848.3|865.73|848.63|864.71|847.61|26
1652232300000|2022-05-11 01:25:00|865.33|848.23|864.87|847.77|865.4|848.3|864.83|847.73|22
1652232310000|2022-05-11 01:25:10|864.95|847.85|864.89|847.79|864.95|847.85|864.26|847.16|9
1652232320000|2022-05-11 01:25:20|864.91|847.81|864.96|847.86|865.01|847.91|864.91|847.81|14
1652232330000|2022-05-11 01:25:30|864.88|847.78|864.29|847.19|864.93|847.83|864.29|847.19|17
1652232340000|2022-05-11 01:25:40|864.28|847.18|863.99|846.89|864.28|847.18|863.6|846.5|18
1652232350000|2022-05-11 01:25:50|864|846.9|865.32|848.22|865.33|848.23|864|846.9|25
1652232360000|2022-05-11 01:26:00|865.48|848.38|866.33|849.23|866.35|849.25|865.14|848.04|22
1652232370000|2022-05-11 01:26:10|866.19|849.09|866.12|849.02|866.28|849.18|865.91|848.81|28
1652232380000|2022-05-11 01:26:20|865.99|848.89|867.78|850.68|867.83|850.73|865.97|848.87|28
1652232390000|2022-05-11 01:26:30|868|850.9|867.96|850.86|868|850.9|867.93|850.83|11
1652232400000|2022-05-11 01:26:40|867.82|850.72|868.29|851.19|868.29|851.19|867.77|850.67|11
1652232410000|2022-05-11 01:26:50|868.42|851.32|867.42|850.32|868.42|851.32|867.41|850.31|23
1652232420000|2022-05-11 01:27:00|867.21|850.11|866.91|849.81|867.3|850.2|866.68|849.58|24
1652232430000|2022-05-11 01:27:10|866.9|849.8|868.06|850.96|868.17|851.07|866.7|849.6|25
1652232440000|2022-05-11 01:27:20|867.88|850.78|867.57|850.47|868.37|851.27|867.57|850.47|13
1652232450000|2022-05-11 01:27:30|867.5|850.4|866.63|849.53|867.61|850.51|866.62|849.52|25
1652232460000|2022-05-11 01:27:40|866.62|849.52|866.05|848.95|866.65|849.55|866.04|848.94|21
1652232470000|2022-05-11 01:27:50|866.01|848.91|866.21|849.11|866.58|849.48|866.01|848.91|18
1652232480000|2022-05-11 01:28:00|866.24|849.14|866.55|849.45|866.55|849.45|866.02|848.92|24
1652232490000|2022-05-11 01:28:10|866.58|849.48|866.25|849.15|866.77|849.67|866.18|849.08|21
1652232500000|2022-05-11 01:28:20|866.24|849.14|865.78|848.68|866.24|849.14|865.45|848.35|19
1652232510000|2022-05-11 01:28:30|865.73|848.63|865.39|848.29|865.73|848.63|865.18|848.08|16
1652232520000|2022-05-11 01:28:40|865.38|848.28|865.02|847.92|865.42|848.32|864.98|847.88|18
1652232530000|2022-05-11 01:28:50|864.98|847.88|863.62|846.52|865.02|847.92|863.55|846.45|15
1652232540000|2022-05-11 01:29:00|863.17|846.07|863.14|846.04|863.62|846.52|863.12|846.02|20
1652232550000|2022-05-11 01:29:10|863.15|846.05|864.9|847.8|864.9|847.8|863.15|846.05|20
1652232560000|2022-05-11 01:29:20|864.91|847.81|865.83|848.73|865.83|848.73|864.87|847.77|25
1652232570000|2022-05-11 01:29:30|865.81|848.71|865.6|848.5|865.81|848.71|865.1|848|15
1652232580000|2022-05-11 01:29:40|865.63|848.53|866.14|849.04|866.14|849.04|865.63|848.53|8
1652232590000|2022-05-11 01:29:50|866.24|849.14|866.13|849.03|866.57|849.47|866.05|848.95|18
1652232600000|2022-05-11 01:30:00|866.14|849.04|865.53|848.43|866.14|849.04|865.27|848.17|23
1652232610000|2022-05-11 01:30:10|865.92|848.82|866.09|848.99|866.09|848.99|865.92|848.82|10
1652232620000|2022-05-11 01:30:20|866.11|849.01|866.56|849.46|866.91|849.81|866.11|849.01|25
1652232630000|2022-05-11 01:30:30|866.52|849.42|867.11|850.01|867.29|850.19|866.52|849.42|26
1652232640000|2022-05-11 01:30:40|867.08|849.98|867.89|850.79|867.89|850.79|867.08|849.98|20
1652232650000|2022-05-11 01:30:50|867.9|850.8|869.72|852.62|870.08|852.98|867.9|850.8|23
1652232660000|2022-05-11 01:31:00|869.86|852.76|869.42|852.32|870.91|853.81|869.37|852.27|26
1652232670000|2022-05-11 01:31:10|869.44|852.34|867.68|850.58|869.45|852.35|867.68|850.58|31
1652232680000|2022-05-11 01:31:20|867.58|850.48|867.43|850.33|867.67|850.57|867.15|850.05|26
1652232690000|2022-05-11 01:31:30|867.41|850.31|866.22|849.12|867.6|850.5|866.21|849.11|24
1652232700000|2022-05-11 01:31:40|866.2|849.1|866.38|849.28|866.38|849.28|865.19|848.09|22
1652232710000|2022-05-11 01:31:50|866.37|849.27|865.81|848.71|866.37|849.27|865.81|848.71|13
1652232720000|2022-05-11 01:32:00|865.8|848.7|865.26|848.16|865.97|848.87|865.26|848.16|13
1652232730000|2022-05-11 01:32:10|865.25|848.15|865.82|848.72|865.85|848.75|865.02|847.92|16
1652232740000|2022-05-11 01:32:20|865.78|848.68|866.46|849.36|866.46|849.36|865.63|848.53|15
1652232750000|2022-05-11 01:32:30|866.45|849.35|866.43|849.33|866.74|849.64|866.42|849.32|12
1652232760000|2022-05-11 01:32:40|866.32|849.22|865.74|848.64|866.35|849.25|865.54|848.44|28
1652232770000|2022-05-11 01:32:50|865.7|848.6|866.69|849.59|866.88|849.78|865.67|848.57|30
1652232780000|2022-05-11 01:33:00|866.67|849.57|866.88|849.78|866.88|849.78|865.92|848.82|30
1652232790000|2022-05-11 01:33:10|866.95|849.85|867.63|850.53|868.24|851.14|866.95|849.85|30
1652232800000|2022-05-11 01:33:20|867.58|850.48|867.48|850.38|867.72|850.62|867.34|850.24|19
1652232810000|2022-05-11 01:33:30|867.45|850.35|867.27|850.17|867.45|850.35|867.07|849.97|24
1652232820000|2022-05-11 01:33:40|867.69|850.59|866.12|849.02|867.69|850.59|866.12|849.02|24
1652232830000|2022-05-11 01:33:50|866.11|849.01|865.68|848.58|866.3|849.2|864.92|847.82|28
1652232840000|2022-05-11 01:34:00|865.69|848.59|864.97|847.87|865.73|848.63|864.94|847.84|13
1652232850000|2022-05-11 01:34:10|864.95|847.85|864.09|846.99|864.95|847.85|864.07|846.97|14
1652232860000|2022-05-11 01:34:20|863.96|846.86|866.22|849.12|866.22|849.12|863.96|846.86|16
1652232870000|2022-05-11 01:34:30|866.27|849.17|866.8|849.7|867|849.9|866.22|849.12|28
1652232880000|2022-05-11 01:34:40|866.78|849.68|866.96|849.86|866.97|849.87|866.73|849.63|21
1652232890000|2022-05-11 01:34:50|867.03|849.93|867.64|850.54|867.7|850.6|867.03|849.93|15
1652232900000|2022-05-11 01:35:00|867.71|850.61|869.4|852.3|869.61|852.51|867.71|850.61|25
1652232910000|2022-05-11 01:35:10|869.39|852.29|870.45|853.35|870.6|853.5|869.39|852.29|30
1652232920000|2022-05-11 01:35:20|870.46|853.36|870.84|853.74|870.91|853.81|870.29|853.19|21
1652232930000|2022-05-11 01:35:30|870.83|853.73|870.4|853.3|870.83|853.73|870.03|852.93|25
1652232940000|2022-05-11 01:35:40|870.39|853.29|870.72|853.62|870.73|853.63|870.06|852.96|15
1652232950000|2022-05-11 01:35:50|870.81|853.71|869.88|852.78|870.81|853.71|869.4|852.3|20
1652232960000|2022-05-11 01:36:00|869.89|852.79|869.06|851.96|869.95|852.85|869.03|851.93|25
1652232970000|2022-05-11 01:36:10|869.05|851.95|867.92|850.82|869.15|852.05|867.81|850.71|16
1652232980000|2022-05-11 01:36:20|867.93|850.83|867.22|850.12|867.98|850.88|867.18|850.08|28
1652232990000|2022-05-11 01:36:30|867.1|850|867.26|850.16|867.26|850.16|867.03|849.93|17
1652233000000|2022-05-11 01:36:40|867.27|850.17|866.96|849.86|867.33|850.23|866.95|849.85|19
1652233010000|2022-05-11 01:36:50|866.95|849.85|867.35|850.25|867.38|850.28|866.94|849.84|24
1652233020000|2022-05-11 01:37:00|867.34|850.24|867.99|850.89|867.99|850.89|867|849.9|33
1652233030000|2022-05-11 01:37:10|868.03|850.93|868.01|850.91|868.56|851.46|867.96|850.86|28
1652233040000|2022-05-11 01:37:20|868.04|850.94|868.48|851.38|868.53|851.43|868.04|850.94|21
1652233050000|2022-05-11 01:37:30|868.5|851.4|869.45|852.35|869.51|852.41|868.17|851.07|28
1652233060000|2022-05-11 01:37:40|869.43|852.33|870.01|852.91|870.49|853.39|869.34|852.24|24
1652233070000|2022-05-11 01:37:50|869.92|852.82|868.98|851.88|870.2|853.1|868.98|851.88|28
1652233080000|2022-05-11 01:38:00|869|851.9|868.21|851.11|869.06|851.96|868.2|851.1|26
1652233090000|2022-05-11 01:38:10|868.19|851.09|867.21|850.11|868.19|851.09|867.21|850.11|22
1652233100000|2022-05-11 01:38:20|867.2|850.1|866.25|849.15|867.2|850.1|866.22|849.12|26
1652233110000|2022-05-11 01:38:30|866.23|849.13|865.82|848.72|866.23|849.13|865.82|848.72|11
1652233120000|2022-05-11 01:38:40|865.81|848.71|864.84|847.74|865.87|848.77|864.82|847.72|30
1652233130000|2022-05-11 01:38:50|864.88|847.78|864.11|847.01|864.89|847.79|864.02|846.92|23
1652233140000|2022-05-11 01:39:00|864.1|847|863.44|846.34|864.1|847|863.44|846.34|25
1652233150000|2022-05-11 01:39:10|863.45|846.35|863.02|845.92|863.45|846.35|862.87|845.77|19
1652233160000|2022-05-11 01:39:20|862.98|845.88|862.95|845.85|862.98|845.88|862.67|845.57|8
1652233170000|2022-05-11 01:39:30|862.94|845.84|863.65|846.55|863.78|846.68|862.94|845.84|22
1652233180000|2022-05-11 01:39:40|863.67|846.57|862.37|845.27|863.95|846.85|862.37|845.27|28
1652233190000|2022-05-11 01:39:50|862.4|845.3|863|845.9|863.02|845.92|862.35|845.25|19
1652233200000|2022-05-11 01:40:00|862.99|845.89|863.18|846.08|863.37|846.27|862.99|845.89|17
1652233210000|2022-05-11 01:40:10|863.08|845.98|863.54|846.44|863.54|846.44|863.06|845.96|18
1652233220000|2022-05-11 01:40:20|863.56|846.46|863.32|846.22|863.92|846.82|863.32|846.22|15
1652233230000|2022-05-11 01:40:30|863.33|846.23|863.92|846.82|864.03|846.93|863.29|846.19|15
1652233240000|2022-05-11 01:40:40|863.94|846.84|863.64|846.54|864.06|846.96|863.3|846.2|28
1652233250000|2022-05-11 01:40:50|863.65|846.55|863.89|846.79|864.03|846.93|863.6|846.5|17
1652233260000|2022-05-11 01:41:00|863.87|846.77|863.44|846.34|863.92|846.82|863.35|846.25|20
1652233270000|2022-05-11 01:41:10|863.42|846.32|862.91|845.81|863.42|846.32|862.7|845.6|20
1652233280000|2022-05-11 01:41:20|862.93|845.83|863.01|845.91|863.01|845.91|862.66|845.56|11
1652233290000|2022-05-11 01:41:30|863.02|845.92|863.07|845.97|863.08|845.98|863.02|845.92|6
1652233300000|2022-05-11 01:41:40|863.08|845.98|863.37|846.27|863.37|846.27|863.03|845.93|12
1652233310000|2022-05-11 01:41:50|863.27|846.17|863.7|846.6|863.7|846.6|863.27|846.17|11
1652233320000|2022-05-11 01:42:00|863.71|846.61|863.11|846.01|863.79|846.69|863.11|846.01|17
1652233330000|2022-05-11 01:42:10|863.1|846|862.69|845.59|863.13|846.03|862.25|845.15|24
1652233340000|2022-05-11 01:42:20|862.7|845.6|863.47|846.37|863.5|846.4|862.64|845.54|27
1652233350000|2022-05-11 01:42:30|863.46|846.36|863.65|846.55|863.65|846.55|863.03|845.93|23
1652233360000|2022-05-11 01:42:40|863.66|846.56|862.76|845.66|863.68|846.58|862.35|845.25|31
1652233370000|2022-05-11 01:42:50|862.81|845.71|862.1|845|862.9|845.8|862.1|845|22
1652233380000|2022-05-11 01:43:00|861.97|844.87|860.43|843.33|861.99|844.89|860.36|843.26|27
1652233390000|2022-05-11 01:43:10|860.18|843.08|860.49|843.39|860.73|843.63|860.07|842.97|24
1652233400000|2022-05-11 01:43:20|860.48|843.38|860.81|843.71|860.86|843.76|860.04|842.94|23
1652233410000|2022-05-11 01:43:30|860.82|843.72|860.85|843.75|860.93|843.83|860.81|843.71|18
1652233420000|2022-05-11 01:43:40|860.83|843.73|861.91|844.81|861.93|844.83|860.82|843.72|25
1652233430000|2022-05-11 01:43:50|861.92|844.82|861.86|844.76|862.02|844.92|861.61|844.51|16
1652233440000|2022-05-11 01:44:00|861.85|844.75|861.9|844.8|862.09|844.99|861.85|844.75|13
1652233450000|2022-05-11 01:44:10|861.81|844.71|862.11|845.01|862.35|845.25|861.79|844.69|9
1652233460000|2022-05-11 01:44:20|862.09|844.99|861.3|844.2|862.17|845.07|861.3|844.2|17
1652233470000|2022-05-11 01:44:30|861.41|844.31|861.16|844.06|861.41|844.31|861.1|844|13
1652233480000|2022-05-11 01:44:40|861.17|844.07|863.12|846.02|863.15|846.05|861.16|844.06|33
1652233490000|2022-05-11 01:44:50|863.19|846.09|863.36|846.26|863.54|846.44|863.1|846|21
1652233500000|2022-05-11 01:45:00|863.7|846.6|862.48|845.38|863.7|846.6|862.14|845.04|20
1652233510000|2022-05-11 01:45:10|862.32|845.22|862.54|845.44|862.54|845.44|862.05|844.95|14
1652233520000|2022-05-11 01:45:20|862.55|845.45|862.31|845.21|862.59|845.49|862.25|845.15|23
1652233530000|2022-05-11 01:45:30|862.3|845.2|861.21|844.11|862.3|845.2|861.21|844.11|23
1652233540000|2022-05-11 01:45:40|861.19|844.09|861.26|844.16|861.35|844.25|860.92|843.82|13
1652233550000|2022-05-11 01:45:50|861.39|844.29|862.19|845.09|862.24|845.14|861.28|844.18|20
1652233560000|2022-05-11 01:46:00|862.18|845.08|861.92|844.82|862.47|845.37|861.91|844.81|20
1652233570000|2022-05-11 01:46:10|861.89|844.79|861.64|844.54|862.04|844.94|861.63|844.53|16
1652233580000|2022-05-11 01:46:20|861.62|844.52|862.16|845.06|862.18|845.08|861.53|844.43|9
1652233590000|2022-05-11 01:46:30|862.17|845.07|862.47|845.37|862.64|845.54|862.17|845.07|24
1652233600000|2022-05-11 01:46:40|862.32|845.22|862.31|845.21|862.32|845.22|862.06|844.96|12
1652233610000|2022-05-11 01:46:50|862.46|845.36|862.15|845.05|862.51|845.41|862.07|844.97|22
1652233620000|2022-05-11 01:47:00|862.12|845.02|862.34|845.24|862.47|845.37|862.09|844.99|15
1652233630000|2022-05-11 01:47:10|862.3|845.2|862.28|845.18|862.32|845.22|862.08|844.98|14
1652233640000|2022-05-11 01:47:20|862.27|845.17|861.72|844.62|862.32|845.22|861.72|844.62|21
1652233650000|2022-05-11 01:47:30|861.58|844.48|860.84|843.74|861.62|844.52|860.08|842.98|30
1652233660000|2022-05-11 01:47:40|860.88|843.78|860.66|843.56|860.97|843.87|860.29|843.19|28
1652233670000|2022-05-11 01:47:50|860.97|843.87|860.13|843.03|860.97|843.87|860.13|843.03|24
1652233680000|2022-05-11 01:48:00|860.12|843.02|860.08|842.98|860.12|843.02|859.14|842.04|28
1652233690000|2022-05-11 01:48:10|860.07|842.97|859.19|842.09|860.12|843.02|859.16|842.06|21
1652233700000|2022-05-11 01:48:20|859.2|842.1|859.05|841.95|859.92|842.82|859.05|841.95|23
1652233710000|2022-05-11 01:48:30|859.04|841.94|858.57|841.47|859.04|841.94|858.19|841.09|20
1652233720000|2022-05-11 01:48:40|858.64|841.54|858.84|841.74|858.9|841.8|858.64|841.54|12
1652233730000|2022-05-11 01:48:50|858.85|841.75|857.65|840.55|858.88|841.78|857.65|840.55|19
1652233740000|2022-05-11 01:49:00|857.7|840.6|856.08|838.98|857.7|840.6|856.08|838.98|27
1652233750000|2022-05-11 01:49:10|856.06|838.96|856.56|839.46|856.65|839.55|855.2|838.1|31
1652233760000|2022-05-11 01:49:20|856.55|839.45|857.09|839.99|857.22|840.12|856.25|839.15|30
1652233770000|2022-05-11 01:49:30|857.08|839.98|857.94|840.84|857.94|840.84|857.05|839.95|20
1652233780000|2022-05-11 01:49:40|857.95|840.85|859.3|842.2|859.31|842.21|857.95|840.85|21
1652233790000|2022-05-11 01:49:50|859.29|842.19|859.78|842.68|859.78|842.68|858.99|841.89|19
1652233800000|2022-05-11 01:50:00|859.44|842.34|859.88|842.78|860.06|842.96|859.44|842.34|20
1652233810000|2022-05-11 01:50:10|859.99|842.89|859.89|842.79|859.99|842.89|859.83|842.73|7
1652233820000|2022-05-11 01:50:20|859.77|842.67|859.04|841.94|859.87|842.77|858.82|841.72|17
1652233830000|2022-05-11 01:50:30|859.07|841.97|858.91|841.81|859.07|841.97|858.14|841.04|25
1652233840000|2022-05-11 01:50:40|858.9|841.8|859.65|842.55|859.81|842.71|858.88|841.78|23
1652233850000|2022-05-11 01:50:50|859.67|842.57|859.27|842.17|859.78|842.68|859.27|842.17|11
1652233860000|2022-05-11 01:51:00|859.3|842.2|859.71|842.61|859.71|842.61|858.94|841.84|26
1652233870000|2022-05-11 01:51:10|859.43|842.33|859.89|842.79|860.51|843.41|859.4|842.3|21
1652233880000|2022-05-11 01:51:20|859.88|842.78|859.16|842.06|859.9|842.8|859.16|842.06|11
1652233890000|2022-05-11 01:51:30|859.11|842.01|858.12|841.02|859.11|842.01|858.12|841.02|24
1652233900000|2022-05-11 01:51:40|858.32|841.22|857.07|839.97|858.32|841.22|857.02|839.92|18
1652233910000|2022-05-11 01:51:50|857.02|839.92|858.43|841.33|858.96|841.86|857.02|839.92|31
1652233920000|2022-05-11 01:52:00|858.35|841.25|858.42|841.32|858.59|841.49|858.3|841.2|16
1652233930000|2022-05-11 01:52:10|858.44|841.34|859.25|842.15|859.28|842.18|858.44|841.34|19
1652233940000|2022-05-11 01:52:20|859.26|842.16|859.02|841.92|859.26|842.16|859.02|841.92|10
1652233950000|2022-05-11 01:52:30|859.05|841.95|859.08|841.98|859.08|841.98|859|841.9|6
1652233960000|2022-05-11 01:52:40|859.05|841.95|859.53|842.43|859.53|842.43|859.05|841.95|12
1652233970000|2022-05-11 01:52:50|859.54|842.44|860.54|843.44|860.54|843.44|859.54|842.44|15
1652233980000|2022-05-11 01:53:00|860.55|843.45|861.35|844.25|861.35|844.25|860.55|843.45|18
1652233990000|2022-05-11 01:53:10|861.41|844.31|862.13|845.03|862.63|845.53|861.41|844.31|31
1652234000000|2022-05-11 01:53:20|862.14|845.04|861.99|844.89|862.19|845.09|861.91|844.81|17
1652234010000|2022-05-11 01:53:30|862.03|844.93|860.27|843.17|862.07|844.97|860.23|843.13|30
1652234020000|2022-05-11 01:53:40|860.02|842.92|859.5|842.4|860.02|842.92|859.38|842.28|20
1652234030000|2022-05-11 01:53:50|859.48|842.38|858.21|841.11|859.48|842.38|858.21|841.11|20
1652234040000|2022-05-11 01:54:00|858.22|841.12|858.58|841.48|858.92|841.82|858.22|841.12|16
1652234050000|2022-05-11 01:54:10|858.73|841.63|857.54|840.44|858.73|841.63|857.54|840.44|19
1652234060000|2022-05-11 01:54:20|857.57|840.47|859.38|842.28|859.61|842.51|857.57|840.47|22
1652234070000|2022-05-11 01:54:30|859.49|842.39|860.3|843.2|860.64|843.54|859.49|842.39|25
1652234080000|2022-05-11 01:54:40|860.32|843.22|860.85|843.75|861.11|844.01|860.32|843.22|22
1652234090000|2022-05-11 01:54:50|860.82|843.72|861.06|843.96|861.1|844|860.81|843.71|15
1652234100000|2022-05-11 01:55:00|861.07|843.97|860.9|843.8|861.22|844.12|860.84|843.74|12
1652234110000|2022-05-11 01:55:10|860.84|843.74|861.53|844.43|861.53|844.43|860.65|843.55|26
1652234120000|2022-05-11 01:55:20|861.58|844.48|861.01|843.91|861.83|844.73|860.98|843.88|24
1652234130000|2022-05-11 01:55:30|861|843.9|861.27|844.17|861.37|844.27|860.34|843.24|26
1652234140000|2022-05-11 01:55:40|861.23|844.13|861.02|843.92|861.23|844.13|860.97|843.87|11
1652234150000|2022-05-11 01:55:50|861.04|843.94|861.19|844.09|861.56|844.46|860.97|843.87|23
1652234160000|2022-05-11 01:56:00|861.12|844.02|861.33|844.23|861.47|844.37|861.07|843.97|15
1652234170000|2022-05-11 01:56:10|861.41|844.31|861.41|844.31|861.41|844.31|861.41|844.31|1
1652234180000|2022-05-11 01:56:20|861.33|844.23|861.82|844.72|861.99|844.89|861.23|844.13|13
1652234190000|2022-05-11 01:56:30|861.79|844.69|861.36|844.26|861.93|844.83|861.36|844.26|12
1652234200000|2022-05-11 01:56:40|861.34|844.24|861.87|844.77|861.87|844.77|861.28|844.18|22
1652234210000|2022-05-11 01:56:50|861.91|844.81|861.68|844.58|861.95|844.85|861.37|844.27|19
1652234220000|2022-05-11 01:57:00|861.81|844.71|860.33|843.23|861.85|844.75|860.15|843.05|27
1652234230000|2022-05-11 01:57:10|860.36|843.26|859.79|842.69|860.36|843.26|859.49|842.39|22
1652234240000|2022-05-11 01:57:20|859.89|842.79|860.04|842.94|860.04|842.94|859.86|842.76|17
1652234250000|2022-05-11 01:57:30|859.98|842.88|860.05|842.95|860.05|842.95|859.93|842.83|18
1652234260000|2022-05-11 01:57:40|860.04|842.94|860.08|842.98|860.08|842.98|859.97|842.87|10
1652234270000|2022-05-11 01:57:50|860.01|842.91|859.48|842.38|860.02|842.92|859.48|842.38|19
1652234280000|2022-05-11 01:58:00|859.46|842.36|859.13|842.03|859.46|842.36|859.12|842.02|13
1652234290000|2022-05-11 01:58:10|859.08|841.98|859.06|841.96|859.75|842.65|859.06|841.96|14
1652234300000|2022-05-11 01:58:20|859.14|842.04|857.92|840.82|859.17|842.07|857.92|840.82|31
1652234310000|2022-05-11 01:58:30|857.9|840.8|857.34|840.24|857.91|840.81|857.34|840.24|16
1652234320000|2022-05-11 01:58:40|857.29|840.19|857.1|840|857.37|840.27|857.1|840|13
1652234330000|2022-05-11 01:58:50|857.07|839.97|857.2|840.1|857.24|840.14|857.07|839.97|6
1652234340000|2022-05-11 01:59:00|857.09|839.99|856.33|839.23|857.09|839.99|856.33|839.23|10
1652234350000|2022-05-11 01:59:10|856.23|839.13|855.94|838.84|856.54|839.44|855.44|838.34|23
1652234360000|2022-05-11 01:59:20|855.99|838.89|854.53|837.43|855.99|838.89|854.53|837.43|23
1652234370000|2022-05-11 01:59:30|854.37|837.27|854.5|837.4|854.5|837.4|853.68|836.58|23
1652234380000|2022-05-11 01:59:40|854.47|837.37|854.45|837.35|854.69|837.59|854.11|837.01|22
1652234390000|2022-05-11 01:59:50|854.46|837.36|855.18|838.08|855.18|838.08|854.46|837.36|15
1652234400000|2022-05-11 02:00:00|855.06|837.96|855.05|837.95|855.06|837.96|855.02|837.92|6
1652234410000|2022-05-11 02:00:10|855.07|837.97|855.06|837.96|855.84|838.74|854.99|837.89|22
1652234420000|2022-05-11 02:00:20|855.07|837.97|854.7|837.6|855.07|837.97|854.35|837.25|19
1652234430000|2022-05-11 02:00:30|854.73|837.63|854.24|837.14|854.96|837.86|854.22|837.12|21
1652234440000|2022-05-11 02:00:40|854.17|837.07|853.23|836.13|854.24|837.14|853.18|836.08|27
1652234450000|2022-05-11 02:00:50|853.21|836.11|853.09|835.99|853.45|836.35|853.05|835.95|26
1652234460000|2022-05-11 02:01:00|853.14|836.04|852.58|835.48|853.15|836.05|852.56|835.46|17
1652234470000|2022-05-11 02:01:10|852.53|835.43|852.14|835.04|852.96|835.86|852.14|835.04|16
1652234480000|2022-05-11 02:01:20|852.15|835.05|852.22|835.12|852.87|835.77|852.14|835.04|20
1652234490000|2022-05-11 02:01:30|852.21|835.11|852.26|835.16|852.76|835.66|852.18|835.08|21
1652234500000|2022-05-11 02:01:40|852.25|835.15|851.31|834.21|852.77|835.67|851.31|834.21|32
1652234510000|2022-05-11 02:01:50|851.3|834.2|851.19|834.09|851.51|834.41|851.07|833.97|29
1652234520000|2022-05-11 02:02:00|851.2|834.1|850.81|833.71|851.41|834.31|850.75|833.65|18
1652234530000|2022-05-11 02:02:10|850.82|833.72|850.14|833.04|850.96|833.86|850.14|833.04|22
1652234540000|2022-05-11 02:02:20|850.13|833.03|848.76|831.66|850.13|833.03|848.43|831.33|28
1652234550000|2022-05-11 02:02:30|848.73|831.63|848.63|831.53|848.84|831.74|848.21|831.11|17
1652234560000|2022-05-11 02:02:40|848.64|831.54|848.25|831.15|849.04|831.94|847.58|830.48|29
1652234570000|2022-05-11 02:02:50|848.27|831.17|849.2|832.1|849.2|832.1|848.1|831|26
1652234580000|2022-05-11 02:03:00|849.21|832.11|849.15|832.05|850.06|832.96|849.03|831.93|29
1652234590000|2022-05-11 02:03:10|849.07|831.97|849.78|832.68|849.78|832.68|848.05|830.95|33
1652234600000|2022-05-11 02:03:20|849.79|832.69|849.65|832.55|849.83|832.73|849.45|832.35|17
1652234610000|2022-05-11 02:03:30|849.67|832.57|848.72|831.62|849.68|832.58|848.18|831.08|23
1652234620000|2022-05-11 02:03:40|848.73|831.63|848.09|830.99|848.73|831.63|847.99|830.89|16
1652234630000|2022-05-11 02:03:50|848.1|831|847.25|830.15|848.1|831|847.25|830.15|19
1652234640000|2022-05-11 02:04:00|847.24|830.14|848.23|831.13|848.24|831.14|847.1|830|30
1652234650000|2022-05-11 02:04:10|848.08|830.98|849.23|832.13|849.23|832.13|848|830.9|26
1652234660000|2022-05-11 02:04:20|849.28|832.18|849.65|832.55|849.65|832.55|849.28|832.18|21
1652234670000|2022-05-11 02:04:30|849.66|832.56|849.84|832.74|849.84|832.74|849.58|832.48|18
1652234680000|2022-05-11 02:04:40|850.18|833.08|849.99|832.89|850.66|833.56|849.99|832.89|19
1652234690000|2022-05-11 02:04:50|849.98|832.88|849.93|832.83|850.08|832.98|849.85|832.75|13
1652234700000|2022-05-11 02:05:00|849.91|832.81|850.91|833.81|850.96|833.86|849.91|832.81|24
1652234710000|2022-05-11 02:05:10|850.9|833.8|850.3|833.2|850.9|833.8|850.24|833.14|17
1652234720000|2022-05-11 02:05:20|850.32|833.22|850.2|833.1|850.41|833.31|849.92|832.82|21
1652234730000|2022-05-11 02:05:30|850.27|833.17|850.49|833.39|850.98|833.88|850.2|833.1|29
1652234740000|2022-05-11 02:05:40|850.51|833.41|850.83|833.73|850.88|833.78|850.39|833.29|26
1652234750000|2022-05-11 02:05:50|850.84|833.74|850.5|833.4|851.64|834.54|850.5|833.4|30
1652234760000|2022-05-11 02:06:00|850.44|833.34|849.42|832.32|850.44|833.34|849.19|832.09|29
1652234770000|2022-05-11 02:06:10|849.43|832.33|849.08|831.98|849.49|832.39|849.07|831.97|18
1652234780000|2022-05-11 02:06:20|849.09|831.99|849.15|832.05|849.92|832.82|849.09|831.99|15
1652234790000|2022-05-11 02:06:30|849.16|832.06|850.45|833.35|850.45|833.35|849.16|832.06|22
1652234800000|2022-05-11 02:06:40|850.46|833.36|851.74|834.64|851.74|834.64|850.46|833.36|31
1652234810000|2022-05-11 02:06:50|851.79|834.69|852.71|835.61|852.91|835.81|851.76|834.66|33
1652234820000|2022-05-11 02:07:00|852.68|835.58|852.88|835.78|852.98|835.88|852.65|835.55|25
1652234830000|2022-05-11 02:07:10|852.9|835.8|853.87|836.77|853.9|836.8|852.9|835.8|22
1652234840000|2022-05-11 02:07:20|853.77|836.67|854.13|837.03|854.55|837.45|853.77|836.67|16
1652234850000|2022-05-11 02:07:30|854.23|837.13|854.12|837.02|854.42|837.32|854.12|837.02|10
1652234860000|2022-05-11 02:07:40|854.27|837.17|853.97|836.87|854.27|837.17|853.88|836.78|26
1652234870000|2022-05-11 02:07:50|853.98|836.88|852.89|835.79|854.05|836.95|852.89|835.79|23
1652234880000|2022-05-11 02:08:00|852.55|835.45|851.99|834.89|852.55|835.45|851.99|834.89|29
1652234890000|2022-05-11 02:08:10|851.97|834.87|850.72|833.62|851.97|834.87|850.37|833.27|28
1652234900000|2022-05-11 02:08:20|850.73|833.63|850.4|833.3|850.74|833.64|850.05|832.95|24
1652234910000|2022-05-11 02:08:30|850.66|833.56|852.64|835.54|852.64|835.54|850.66|833.56|34
1652234920000|2022-05-11 02:08:40|853.13|836.03|854.43|837.33|854.5|837.4|852.86|835.76|33
1652234930000|2022-05-11 02:08:50|854.72|837.62|855.43|838.33|855.43|838.33|854.54|837.44|19
1652234940000|2022-05-11 02:09:00|855.44|838.34|855.91|838.81|856.66|839.56|855.44|838.34|27
1652234950000|2022-05-11 02:09:10|855.94|838.84|856.13|839.03|856.13|839.03|855.84|838.74|19
1652234960000|2022-05-11 02:09:20|856.11|839.01|856.31|839.21|856.31|839.21|856.01|838.91|19
1652234970000|2022-05-11 02:09:30|856.32|839.22|858.28|841.18|858.62|841.52|856.32|839.22|33
1652234980000|2022-05-11 02:09:40|858.43|841.33|858.2|841.1|858.61|841.51|858.08|840.98|20
1652234990000|2022-05-11 02:09:50|858.31|841.21|857.23|840.13|858.31|841.21|857.17|840.07|17
1652235000000|2022-05-11 02:10:00|857.16|840.06|856.87|839.77|857.16|840.06|856.63|839.53|25
1652235010000|2022-05-11 02:10:10|856.81|839.71|855.62|838.52|856.81|839.71|855.62|838.52|23
1652235020000|2022-05-11 02:10:20|855.6|838.5|854.82|837.72|855.6|838.5|854.82|837.72|18
1652235030000|2022-05-11 02:10:30|854.81|837.71|853.75|836.65|854.81|837.71|853.54|836.44|25
1652235040000|2022-05-11 02:10:40|853.7|836.6|854.43|837.33|854.43|837.33|853.11|836.01|31
1652235050000|2022-05-11 02:10:50|854.27|837.17|855.98|838.88|856.05|838.95|854.14|837.04|34
1652235060000|2022-05-11 02:11:00|856.03|838.93|855.54|838.44|856.03|838.93|855.23|838.13|22
1652235070000|2022-05-11 02:11:10|855.59|838.49|856.17|839.07|856.41|839.31|855.54|838.44|28
1652235080000|2022-05-11 02:11:20|856.18|839.08|856.15|839.05|856.18|839.08|856.02|838.92|21
1652235090000|2022-05-11 02:11:30|856.19|839.09|857.64|840.54|857.64|840.54|856.16|839.06|29
1652235100000|2022-05-11 02:11:40|857.68|840.58|858.09|840.99|858.13|841.03|857.4|840.3|21
1652235110000|2022-05-11 02:11:50|858.08|840.98|857.79|840.69|858.08|840.98|857.44|840.34|21
1652235120000|2022-05-11 02:12:00|857.73|840.63|857.09|839.99|857.73|840.63|857.07|839.97|20
1652235130000|2022-05-11 02:12:10|857.1|840|856.2|839.1|857.1|840|856.2|839.1|23
1652235140000|2022-05-11 02:12:20|856.19|839.09|855|837.9|856.19|839.09|855|837.9|21
1652235150000|2022-05-11 02:12:30|854.99|837.89|853.96|836.86|855|837.9|853.96|836.86|15
1652235160000|2022-05-11 02:12:40|853.98|836.88|853|835.9|853.98|836.88|852.86|835.76|30
1652235170000|2022-05-11 02:12:50|853.01|835.91|854.29|837.19|854.29|837.19|852.99|835.89|24
1652235180000|2022-05-11 02:13:00|854.24|837.14|857.42|840.32|857.42|840.32|854.21|837.11|35
1652235190000|2022-05-11 02:13:10|857.45|840.35|856.95|839.85|857.61|840.51|856.93|839.83|30
1652235200000|2022-05-11 02:13:20|856.94|839.84|855.66|838.56|856.94|839.84|855.64|838.54|28
1652235210000|2022-05-11 02:13:30|855.85|838.75|855.04|837.94|855.86|838.76|854.99|837.89|24
1652235220000|2022-05-11 02:13:40|855.07|837.97|855.21|838.11|855.25|838.15|854.88|837.78|23
1652235230000|2022-05-11 02:13:50|855.22|838.12|856.38|839.28|856.38|839.28|855.22|838.12|30
1652235240000|2022-05-11 02:14:00|856.37|839.27|856.93|839.83|857.31|840.21|856.25|839.15|15
1652235250000|2022-05-11 02:14:10|856.95|839.85|857.78|840.68|857.95|840.85|856.78|839.68|25
1652235260000|2022-05-11 02:14:20|857.79|840.69|857.95|840.85|858.01|840.91|857.31|840.21|25
1652235270000|2022-05-11 02:14:30|857.91|840.81|857.68|840.58|857.95|840.85|857.15|840.05|23
1652235280000|2022-05-11 02:14:40|857.8|840.7|858.63|841.53|858.71|841.61|857.45|840.35|33
1652235290000|2022-05-11 02:14:50|858.59|841.49|859.08|841.98|859.08|841.98|858.47|841.37|26
1652235300000|2022-05-11 02:15:00|859.09|841.99|861.44|844.34|861.51|844.41|859.09|841.99|35
1652235310000|2022-05-11 02:15:10|861.83|844.73|861.26|844.16|861.84|844.74|861.06|843.96|22
1652235320000|2022-05-11 02:15:20|861.14|844.04|860.95|843.85|861.17|844.07|860.84|843.74|16
1652235330000|2022-05-11 02:15:30|860.9|843.8|860.04|842.94|860.9|843.8|859.98|842.88|14
1652235340000|2022-05-11 02:15:40|860.05|842.95|860.19|843.09|860.19|843.09|859.92|842.82|16
1652235350000|2022-05-11 02:15:50|860.13|843.03|860.31|843.21|860.44|843.34|859.77|842.67|28
1652235360000|2022-05-11 02:16:00|860.05|842.95|860.1|843|860.65|843.55|860.03|842.93|23
1652235370000|2022-05-11 02:16:10|860.11|843.01|859.61|842.51|860.43|843.33|859.61|842.51|23
1652235380000|2022-05-11 02:16:20|859.6|842.5|859.26|842.16|860.03|842.93|859.26|842.16|27
1652235390000|2022-05-11 02:16:30|859.25|842.15|858.84|841.74|859.33|842.23|858.84|841.74|23
1652235400000|2022-05-11 02:16:40|858.85|841.75|859.91|842.81|860.2|843.1|858.85|841.75|31
1652235410000|2022-05-11 02:16:50|859.89|842.79|858.19|841.09|859.89|842.79|858.17|841.07|26
1652235420000|2022-05-11 02:17:00|858.14|841.04|858.06|840.96|858.25|841.15|857.98|840.88|14
1652235430000|2022-05-11 02:17:10|858.08|840.98|857.45|840.35|858.16|841.06|857.37|840.27|17
1652235440000|2022-05-11 02:17:20|857.34|840.24|858.27|841.17|858.27|841.17|857.34|840.24|22
1652235450000|2022-05-11 02:17:30|858.19|841.09|858.28|841.18|858.29|841.19|858.17|841.07|20
1652235460000|2022-05-11 02:17:40|858.21|841.11|858.87|841.77|858.87|841.77|858|840.9|27
1652235470000|2022-05-11 02:17:50|858.89|841.79|859.03|841.93|859.2|842.1|858.73|841.63|20
1652235480000|2022-05-11 02:18:00|859.04|841.94|858.15|841.05|859.12|842.02|858.15|841.05|22
1652235490000|2022-05-11 02:18:10|858.16|841.06|858.69|841.59|858.97|841.87|858.16|841.06|30
1652235500000|2022-05-11 02:18:20|858.79|841.69|860.21|843.11|860.26|843.16|858.69|841.59|23
1652235510000|2022-05-11 02:18:30|860.22|843.12|860.88|843.78|860.88|843.78|860.22|843.12|20
1652235520000|2022-05-11 02:18:40|860.86|843.76|861.09|843.99|861.09|843.99|860.82|843.72|9
1652235530000|2022-05-11 02:18:50|861.19|844.09|862.42|845.32|862.88|845.78|861.07|843.97|25
1652235540000|2022-05-11 02:19:00|862.34|845.24|862.49|845.39|862.72|845.62|862.09|844.99|27
1652235550000|2022-05-11 02:19:10|862.48|845.38|861.93|844.83|862.48|845.38|861.89|844.79|16
1652235560000|2022-05-11 02:19:20|861.97|844.87|862|844.9|862|844.9|861.83|844.73|17
1652235570000|2022-05-11 02:19:30|862.01|844.91|861.99|844.89|862.53|845.43|861.92|844.82|26
1652235580000|2022-05-11 02:19:40|861.98|844.88|861.76|844.66|861.98|844.88|861.24|844.14|16
1652235590000|2022-05-11 02:19:50|861.86|844.76|861.07|843.97|861.88|844.78|861.03|843.93|26
1652235600000|2022-05-11 02:20:00|861.03|843.93|859.09|841.99|861.03|843.93|858.98|841.88|30
1652235610000|2022-05-11 02:20:10|859.1|842|858.99|841.89|859.45|842.35|858.77|841.67|26
1652235620000|2022-05-11 02:20:20|858.78|841.68|857.86|840.76|858.88|841.78|857.64|840.54|36
1652235630000|2022-05-11 02:20:30|857.87|840.77|858.45|841.35|858.57|841.47|857.83|840.73|17
1652235640000|2022-05-11 02:20:40|858.47|841.37|859.09|841.99|859.7|842.6|858.02|840.92|27
1652235650000|2022-05-11 02:20:50|859.08|841.98|859.35|842.25|859.35|842.25|859|841.9|19
1652235660000|2022-05-11 02:21:00|859.28|842.18|861.3|844.2|861.3|844.2|859.28|842.18|29
1652235670000|2022-05-11 02:21:10|861.22|844.12|862.36|845.26|862.36|845.26|861.08|843.98|35
1652235680000|2022-05-11 02:21:20|862.4|845.3|862.41|845.31|862.75|845.65|861.81|844.71|34
1652235690000|2022-05-11 02:21:30|862.47|845.37|863.22|846.12|863.22|846.12|862.31|845.21|20
1652235700000|2022-05-11 02:21:40|863.29|846.19|863.49|846.39|863.49|846.39|863.06|845.96|24
1652235710000|2022-05-11 02:21:50|863.5|846.4|865.22|848.12|865.22|848.12|863.04|845.94|22
1652235720000|2022-05-11 02:22:00|865.23|848.13|865|847.9|865.95|848.85|865|847.9|33
1652235730000|2022-05-11 02:22:10|864.93|847.83|865.48|848.38|865.58|848.48|864.91|847.81|25
1652235740000|2022-05-11 02:22:20|865.49|848.39|866.8|849.7|867.04|849.94|865.49|848.39|29
1652235750000|2022-05-11 02:22:30|866.78|849.68|867.45|850.35|867.45|850.35|866.76|849.66|28
1652235760000|2022-05-11 02:22:40|867.46|850.36|868.2|851.1|868.3|851.2|867.46|850.36|29
1652235770000|2022-05-11 02:22:50|868.88|851.78|869.84|852.74|869.94|852.84|868.88|851.78|35
1652235780000|2022-05-11 02:23:00|869.78|852.68|869.91|852.81|870.05|852.95|869.77|852.67|17
1652235790000|2022-05-11 02:23:10|869.93|852.83|870.06|852.96|870.09|852.99|869.92|852.82|26
1652235800000|2022-05-11 02:23:20|870.07|852.97|870.54|853.44|870.54|853.44|870.07|852.97|24
1652235810000|2022-05-11 02:23:30|870.56|853.46|871.44|854.34|871.44|854.34|870.54|853.44|25
1652235820000|2022-05-11 02:23:40|871.47|854.37|871.61|854.51|872.05|854.95|871.18|854.08|27
1652235830000|2022-05-11 02:23:50|871.58|854.48|872.46|855.36|872.51|855.41|871.3|854.2|30
1652235840000|2022-05-11 02:24:00|872.5|855.4|873.7|856.6|873.7|856.6|872.02|854.92|31
1652235850000|2022-05-11 02:24:10|873.79|856.69|873.8|856.7|873.94|856.84|873.24|856.14|29
1652235860000|2022-05-11 02:24:20|873.79|856.69|874.62|857.52|874.62|857.52|873.71|856.61|28
1652235870000|2022-05-11 02:24:30|874.63|857.53|874.72|857.62|874.77|857.67|873.92|856.82|29
1652235880000|2022-05-11 02:24:40|874.75|857.65|875.38|858.28|875.57|858.47|874.7|857.6|27
1652235890000|2022-05-11 02:24:50|875.39|858.29|875.83|858.73|876.11|859.01|875.39|858.29|26
1652235900000|2022-05-11 02:25:00|875.76|858.66|877.03|859.93|877.03|859.93|875.76|858.66|22
1652235910000|2022-05-11 02:25:10|877.02|859.92|878.11|861.01|878.11|861.01|876.98|859.88|28
1652235920000|2022-05-11 02:25:20|878.08|860.98|879.05|861.95|879.5|862.4|878.03|860.93|33
1652235930000|2022-05-11 02:25:30|878.95|861.85|879.93|862.83|880.21|863.11|878.02|860.92|36
1652235940000|2022-05-11 02:25:40|879.92|862.82|879.28|862.18|879.92|862.82|879.13|862.03|28
1652235950000|2022-05-11 02:25:50|879.42|862.32|878.96|861.86|879.83|862.73|878.82|861.72|32
1652235960000|2022-05-11 02:26:00|879.03|861.93|878.56|861.46|879.03|861.93|878.09|860.99|24
1652235970000|2022-05-11 02:26:10|878.69|861.59|880.26|863.16|880.26|863.16|878.69|861.59|28
1652235980000|2022-05-11 02:26:20|880.47|863.37|880.08|862.98|881.77|864.67|880.02|862.92|35
1652235990000|2022-05-11 02:26:30|880.14|863.04|881.47|864.37|881.47|864.37|880.14|863.04|28
1652236000000|2022-05-11 02:26:40|881.12|864.02|883.18|866.08|883.18|866.08|881.1|864|31
1652236010000|2022-05-11 02:26:50|883.19|866.09|882|864.9|883.19|866.09|882|864.9|29
1652236020000|2022-05-11 02:27:00|882.02|864.92|881.98|864.88|882.82|865.72|881.88|864.78|29
1652236030000|2022-05-11 02:27:10|881.97|864.87|882.1|865|882.16|865.06|881.78|864.68|28
1652236040000|2022-05-11 02:27:20|882.32|865.22|882.05|864.95|882.36|865.26|882.04|864.94|15
1652236050000|2022-05-11 02:27:30|882.04|864.94|882.59|865.49|882.59|865.49|881.87|864.77|19
1652236060000|2022-05-11 02:27:40|882.66|865.56|883.36|866.26|884.08|866.98|882.66|865.56|31
1652236070000|2022-05-11 02:27:50|882.99|865.89|883.41|866.31|883.43|866.33|882.85|865.75|22
1652236080000|2022-05-11 02:28:00|883.42|866.32|883.3|866.2|883.49|866.39|883.24|866.14|19
1652236090000|2022-05-11 02:28:10|883.31|866.21|883.38|866.28|883.42|866.32|883.31|866.21|14
1652236100000|2022-05-11 02:28:20|883.03|865.93|882.09|864.99|883.03|865.93|882.08|864.98|21
1652236110000|2022-05-11 02:28:30|882.08|864.98|881.71|864.61|882.18|865.08|881.43|864.33|30
1652236120000|2022-05-11 02:28:40|881.22|864.12|881.14|864.04|881.58|864.48|881.07|863.97|18
1652236130000|2022-05-11 02:28:50|881.07|863.97|881.05|863.95|881.68|864.58|881.05|863.95|25
1652236140000|2022-05-11 02:29:00|881.12|864.02|880.63|863.53|881.12|864.02|880.05|862.95|30
1652236150000|2022-05-11 02:29:10|880.55|863.45|878.9|861.8|880.6|863.5|878.9|861.8|31
1652236160000|2022-05-11 02:29:20|878.96|861.86|879.87|862.77|880|862.9|878.95|861.85|28
1652236170000|2022-05-11 02:29:30|879.86|862.76|878.64|861.54|879.86|862.76|878.64|861.54|25
1652236180000|2022-05-11 02:29:40|878.63|861.53|878.79|861.69|878.81|861.71|877.99|860.89|31
1652236190000|2022-05-11 02:29:50|878.77|861.67|879.36|862.26|879.39|862.29|878.34|861.24|28
1652236200000|2022-05-11 02:30:00|879.37|862.27|880.02|862.92|880.21|863.11|879.37|862.27|23
1652236210000|2022-05-11 02:30:10|880.01|862.91|878.14|861.04|880.01|862.91|878.14|861.04|22
1652236220000|2022-05-11 02:30:20|878.13|861.03|877.18|860.08|878.13|861.03|877.17|860.07|32
1652236230000|2022-05-11 02:30:30|877.13|860.03|878.07|860.97|878.68|861.58|877.1|860|35
1652236240000|2022-05-11 02:30:40|878.06|860.96|879.24|862.14|879.52|862.42|877.89|860.79|30
1652236250000|2022-05-11 02:30:50|879.23|862.13|881.89|864.79|881.97|864.87|879.23|862.13|32
1652236260000|2022-05-11 02:31:00|881.92|864.82|881.75|864.65|882.77|865.67|881.65|864.55|32
1652236270000|2022-05-11 02:31:10|881.74|864.64|882.41|865.31|882.43|865.33|881.68|864.58|31
1652236280000|2022-05-11 02:31:20|882.42|865.32|884.8|867.7|884.8|867.7|882.42|865.32|33
1652236290000|2022-05-11 02:31:30|884.72|867.62|884.87|867.77|884.89|867.79|884.13|867.03|30
1652236300000|2022-05-11 02:31:40|884.9|867.8|884.31|867.21|885.14|868.04|884.02|866.92|32
1652236310000|2022-05-11 02:31:50|884.46|867.36|882.8|865.7|884.59|867.49|882.41|865.31|29
1652236320000|2022-05-11 02:32:00|882.81|865.71|881.82|864.72|883|865.9|881.82|864.72|29
1652236330000|2022-05-11 02:32:10|881.98|864.88|881.54|864.44|882.59|865.49|881.41|864.31|33
1652236340000|2022-05-11 02:32:20|881.53|864.43|881.32|864.22|881.53|864.43|880.6|863.5|32
1652236350000|2022-05-11 02:32:30|881.19|864.09|881.02|863.92|881.62|864.52|880.95|863.85|35
1652236360000|2022-05-11 02:32:40|881.03|863.93|881.05|863.95|881.1|864|880.22|863.12|21
1652236370000|2022-05-11 02:32:50|880.55|863.45|880.05|862.95|880.75|863.65|880.05|862.95|17
1652236380000|2022-05-11 02:33:00|880.35|863.25|880.19|863.09|881.07|863.97|880.12|863.02|26
1652236390000|2022-05-11 02:33:10|880.15|863.05|879.4|862.3|880.15|863.05|879.33|862.23|20
1652236400000|2022-05-11 02:33:20|879.65|862.55|879.21|862.11|879.84|862.74|879.01|861.91|18
1652236410000|2022-05-11 02:33:30|879.12|862.02|879.93|862.83|879.93|862.83|879.12|862.02|25
1652236420000|2022-05-11 02:33:40|879.98|862.88|879.97|862.87|880.32|863.22|879.83|862.73|29
1652236430000|2022-05-11 02:33:50|879.96|862.86|879.57|862.47|880|862.9|879.54|862.44|18
1652236440000|2022-05-11 02:34:00|879.2|862.1|880.91|863.81|880.91|863.81|879.09|861.99|31
1652236450000|2022-05-11 02:34:10|881.16|864.06|882.05|864.95|882.06|864.96|881.16|864.06|34
1652236460000|2022-05-11 02:34:20|882.14|865.04|882.09|864.99|882.21|865.11|882.03|864.93|14
1652236470000|2022-05-11 02:34:30|882.1|865|882.01|864.91|882.11|865.01|881.99|864.89|13
1652236480000|2022-05-11 02:34:40|882.28|865.18|882.19|865.09|883.12|866.02|882.16|865.06|31
1652236490000|2022-05-11 02:34:50|882.22|865.12|882.52|865.42|882.67|865.57|882.13|865.03|29
1652236500000|2022-05-11 02:35:00|882.49|865.39|882.04|864.94|883.11|866.01|882.04|864.94|35
1652236510000|2022-05-11 02:35:10|882.01|864.91|881.27|864.17|882.01|864.91|881.18|864.08|26
1652236520000|2022-05-11 02:35:20|881.28|864.18|881.17|864.07|881.32|864.22|881.13|864.03|14
1652236530000|2022-05-11 02:35:30|881.18|864.08|881.12|864.02|881.79|864.69|881.06|863.96|26
1652236540000|2022-05-11 02:35:40|881.17|864.07|879.93|862.83|881.17|864.07|879.93|862.83|19
1652236550000|2022-05-11 02:35:50|879.96|862.86|879.25|862.15|879.96|862.86|879.12|862.02|27
1652236560000|2022-05-11 02:36:00|879.36|862.26|879.06|861.96|879.76|862.66|879.06|861.96|21
1652236570000|2022-05-11 02:36:10|879.08|861.98|879.1|862|879.14|862.04|879.02|861.92|14
1652236580000|2022-05-11 02:36:20|879.09|861.99|880.12|863.02|880.26|863.16|879.09|861.99|29
1652236590000|2022-05-11 02:36:30|880.21|863.11|879.28|862.18|880.21|863.11|879.21|862.11|25
1652236600000|2022-05-11 02:36:40|879.27|862.17|878.74|861.64|879.27|862.17|878.74|861.64|24
1652236610000|2022-05-11 02:36:50|878.71|861.61|878.76|861.66|878.98|861.88|878.42|861.32|34
1652236620000|2022-05-11 02:37:00|878.83|861.73|880.35|863.25|880.35|863.25|878.7|861.6|23
1652236630000|2022-05-11 02:37:10|880.26|863.16|880.05|862.95|880.26|863.16|879.99|862.89|18
1652236640000|2022-05-11 02:37:20|880.04|862.94|879.94|862.84|880.11|863.01|879.94|862.84|15
1652236650000|2022-05-11 02:37:30|880|862.9|879.73|862.63|880|862.9|879.18|862.08|24
1652236660000|2022-05-11 02:37:40|879.72|862.62|879.32|862.22|879.83|862.73|879.31|862.21|29
1652236670000|2022-05-11 02:37:50|879.31|862.21|879.09|861.99|879.32|862.22|879.01|861.91|17
1652236680000|2022-05-11 02:38:00|879.64|862.54|879.84|862.74|880.04|862.94|879.64|862.54|17
1652236690000|2022-05-11 02:38:10|879.86|862.76|879.84|862.74|879.93|862.83|879.77|862.67|23
1652236700000|2022-05-11 02:38:20|880.5|863.4|881.33|864.23|881.68|864.58|880.5|863.4|25
1652236710000|2022-05-11 02:38:30|881.2|864.1|881.39|864.29|881.68|864.58|881.05|863.95|30
1652236720000|2022-05-11 02:38:40|881.37|864.27|881.05|863.95|881.37|864.27|881.01|863.91|16
1652236730000|2022-05-11 02:38:50|881.07|863.97|881.78|864.68|881.86|864.76|881.07|863.97|21
1652236740000|2022-05-11 02:39:00|881.82|864.72|882.3|865.2|882.4|865.3|881.78|864.68|17
1652236750000|2022-05-11 02:39:10|882.43|865.33|882.14|865.04|882.43|865.33|882.09|864.99|19
1652236760000|2022-05-11 02:39:20|882.35|865.25|882.5|865.4|882.51|865.41|882.22|865.12|22
1652236770000|2022-05-11 02:39:30|882.45|865.35|882.46|865.36|882.52|865.42|882.45|865.35|15
1652236780000|2022-05-11 02:39:40|882.47|865.37|883.78|866.68|884|866.9|882.47|865.37|16
1652236790000|2022-05-11 02:39:50|883.96|866.86|884.49|867.39|884.95|867.85|883.76|866.66|30
1652236800000|2022-05-11 02:40:00|884.41|867.31|884.46|867.36|884.71|867.61|884.41|867.31|27
1652236810000|2022-05-11 02:40:10|884.52|867.42|883.26|866.16|884.61|867.51|883.19|866.09|27
1652236820000|2022-05-11 02:40:20|883.29|866.19|883.15|866.05|883.29|866.19|882.98|865.88|18
1652236830000|2022-05-11 02:40:30|883.09|865.99|882.25|865.15|883.2|866.1|882.25|865.15|28
1652236840000|2022-05-11 02:40:40|882.18|865.08|881.39|864.29|882.18|865.08|881.39|864.29|24
1652236850000|2022-05-11 02:40:50|881.43|864.33|881.09|863.99|881.43|864.33|881.05|863.95|14
1652236860000|2022-05-11 02:41:00|881.08|863.98|879.9|862.8|881.08|863.98|879.9|862.8|21
1652236870000|2022-05-11 02:41:10|879.89|862.79|880.86|863.76|880.91|863.81|879.88|862.78|13
1652236880000|2022-05-11 02:41:20|880.9|863.8|880.52|863.42|881.09|863.99|880.49|863.39|13
1652236890000|2022-05-11 02:41:30|880.51|863.41|879.96|862.86|881|863.9|879.95|862.85|14
1652236900000|2022-05-11 02:41:40|879.93|862.83|880.02|862.92|880.02|862.92|879.93|862.83|10
1652236910000|2022-05-11 02:41:50|880.03|862.93|878.64|861.54|880.04|862.94|878.64|861.54|20
1652236920000|2022-05-11 02:42:00|878.45|861.35|878.94|861.84|879.05|861.95|878.13|861.03|27
1652236930000|2022-05-11 02:42:10|878.91|861.81|878.25|861.15|879.01|861.91|878.25|861.15|21
1652236940000|2022-05-11 02:42:20|878.32|861.22|877.98|860.88|878.32|861.22|877.55|860.45|25
1652236950000|2022-05-11 02:42:30|877.93|860.83|877.62|860.52|877.93|860.83|877.02|859.92|30
1652236960000|2022-05-11 02:42:40|877.63|860.53|878.03|860.93|878.07|860.97|877.63|860.53|16
1652236970000|2022-05-11 02:42:50|878.04|860.94|877.98|860.88|878.49|861.39|877.98|860.88|27
1652236980000|2022-05-11 02:43:00|877.99|860.89|877.79|860.69|878.01|860.91|877.67|860.57|29
1652236990000|2022-05-11 02:43:10|877.75|860.65|878.02|860.92|878.02|860.92|877.55|860.45|9
1652237000000|2022-05-11 02:43:20|878.03|860.93|878.03|860.93|878.03|860.93|877.96|860.86|8
1652237010000|2022-05-11 02:43:30|877.97|860.87|879.04|861.94|879.04|861.94|877.97|860.87|22
1652237020000|2022-05-11 02:43:40|878.94|861.84|879.83|862.73|879.85|862.75|878.94|861.84|11
1652237030000|2022-05-11 02:43:50|879.75|862.65|879.58|862.48|879.8|862.7|879.21|862.11|19
1652237040000|2022-05-11 02:44:00|879.56|862.46|878.91|861.81|879.56|862.46|878.88|861.78|22
1652237050000|2022-05-11 02:44:10|878.9|861.8|878.83|861.73|879.1|862|878.54|861.44|23
1652237060000|2022-05-11 02:44:20|878.84|861.74|879.08|861.98|879.13|862.03|878.84|861.74|19
1652237070000|2022-05-11 02:44:30|879.04|861.94|878.71|861.61|879.04|861.94|878.71|861.61|17
1652237080000|2022-05-11 02:44:40|878.29|861.19|878.09|860.99|878.29|861.19|878.09|860.99|8
1652237090000|2022-05-11 02:44:50|878.1|861|878|860.9|878.74|861.64|877.99|860.89|18
1652237100000|2022-05-11 02:45:00|878.08|860.98|877.56|860.46|878.1|861|877.53|860.43|20
1652237110000|2022-05-11 02:45:10|877.55|860.45|877|859.9|877.55|860.45|877|859.9|13
1652237120000|2022-05-11 02:45:20|877.04|859.94|876.29|859.19|877.04|859.94|876.13|859.03|27
1652237130000|2022-05-11 02:45:30|876.44|859.34|876.11|859.01|876.85|859.75|876.07|858.97|15
1652237140000|2022-05-11 02:45:40|876.12|859.02|875.61|858.51|876.23|859.13|875.61|858.51|20
1652237150000|2022-05-11 02:45:50|875.59|858.49|874.33|857.23|875.59|858.49|874.33|857.23|23
1652237160000|2022-05-11 02:46:00|874.32|857.22|874|856.9|874.5|857.4|873.53|856.43|30
1652237170000|2022-05-11 02:46:10|874.01|856.91|874.1|857|874.68|857.58|873.98|856.88|22
1652237180000|2022-05-11 02:46:20|874.11|857.01|875.06|857.96|875.08|857.98|874.11|857.01|19
1652237190000|2022-05-11 02:46:30|875.11|858.01|874.76|857.66|875.6|858.5|874.75|857.65|25
1652237200000|2022-05-11 02:46:40|874.75|857.65|874.8|857.7|874.83|857.73|874.64|857.54|22
1652237210000|2022-05-11 02:46:50|874.79|857.69|874.12|857.02|874.79|857.69|874.12|857.02|16
1652237220000|2022-05-11 02:47:00|874.11|857.01|874|856.9|874.12|857.02|873.99|856.89|7
1652237230000|2022-05-11 02:47:10|874.03|856.93|875.68|858.58|875.68|858.58|874.03|856.93|23
1652237240000|2022-05-11 02:47:20|875.66|858.56|875.05|857.95|875.96|858.86|875.03|857.93|25
1652237250000|2022-05-11 02:47:30|875.06|857.96|875.08|857.98|875.13|858.03|875|857.9|22
1652237260000|2022-05-11 02:47:40|875.1|858|875.78|858.68|875.86|858.76|875.09|857.99|19
1652237270000|2022-05-11 02:47:50|875.83|858.73|875.51|858.41|876.07|858.97|875.01|857.91|22
1652237280000|2022-05-11 02:48:00|875.52|858.42|874.36|857.26|876.06|858.96|874.14|857.04|30
1652237290000|2022-05-11 02:48:10|874.18|857.08|874.04|856.94|874.18|857.08|873.9|856.8|24
1652237300000|2022-05-11 02:48:20|874.03|856.93|874.48|857.38|874.48|857.38|873.98|856.88|16
1652237310000|2022-05-11 02:48:30|874.55|857.45|875.27|858.17|875.27|858.17|874.54|857.44|18
1652237320000|2022-05-11 02:48:40|875.65|858.55|875.3|858.2|875.71|858.61|875.3|858.2|10
1652237330000|2022-05-11 02:48:50|875.81|858.71|876.96|859.86|877.05|859.95|875.72|858.62|29
1652237340000|2022-05-11 02:49:00|876.95|859.85|876.5|859.4|876.95|859.85|876.02|858.92|28
1652237350000|2022-05-11 02:49:10|876.64|859.54|876.44|859.34|876.67|859.57|876.03|858.93|21
1652237360000|2022-05-11 02:49:20|876.45|859.35|877.72|860.62|877.75|860.65|876.38|859.28|25
1652237370000|2022-05-11 02:49:30|877.76|860.66|877.78|860.68|877.83|860.73|877.48|860.38|17
1652237380000|2022-05-11 02:49:40|877.77|860.67|878.04|860.94|878.04|860.94|877.6|860.5|18
1652237390000|2022-05-11 02:49:50|878.05|860.95|878.12|861.02|878.35|861.25|878.05|860.95|16
1652237400000|2022-05-11 02:50:00|878.13|861.03|876.9|859.8|878.18|861.08|876.9|859.8|29
1652237410000|2022-05-11 02:50:10|876.89|859.79|877.25|860.15|877.27|860.17|876.25|859.15|31
1652237420000|2022-05-11 02:50:20|877.26|860.16|877|859.9|877.43|860.33|876.91|859.81|21
1652237430000|2022-05-11 02:50:30|876.94|859.84|875.06|857.96|876.99|859.89|875.02|857.92|31
1652237440000|2022-05-11 02:50:40|875.07|857.97|875.63|858.53|875.63|858.53|874.86|857.76|24
1652237450000|2022-05-11 02:50:50|875.65|858.55|877.36|860.26|877.36|860.26|875.53|858.43|30
1652237460000|2022-05-11 02:51:00|877.47|860.37|880.64|863.54|880.64|863.54|877.47|860.37|37
1652237470000|2022-05-11 02:51:10|880.36|863.26|881.01|863.91|881.44|864.34|880.36|863.26|32
1652237480000|2022-05-11 02:51:20|881.02|863.92|880.77|863.67|881.09|863.99|880.67|863.57|17
1652237490000|2022-05-11 02:51:30|880.78|863.68|880.08|862.98|880.9|863.8|880.04|862.94|28
1652237500000|2022-05-11 02:51:40|880.07|862.97|880.76|863.66|880.84|863.74|880.03|862.93|28
1652237510000|2022-05-11 02:51:50|880.74|863.64|880.24|863.14|880.87|863.77|880.22|863.12|27
1652237520000|2022-05-11 02:52:00|880.25|863.15|881.46|864.36|881.46|864.36|880.24|863.14|27
1652237530000|2022-05-11 02:52:10|881.51|864.41|882.16|865.06|882.35|865.25|881.51|864.41|33
1652237540000|2022-05-11 02:52:20|882.17|865.07|882.58|865.48|883.31|866.21|882.1|865|26
1652237550000|2022-05-11 02:52:30|882.56|865.46|883.63|866.53|883.93|866.83|882.56|865.46|37
1652237560000|2022-05-11 02:52:40|883.72|866.62|884.3|867.2|884.4|867.3|883.72|866.62|17
1652237570000|2022-05-11 02:52:50|884.32|867.22|883.98|866.88|884.88|867.78|883.96|866.86|22
1652237580000|2022-05-11 02:53:00|883.95|866.85|883.04|865.94|884.06|866.96|882.99|865.89|26
1652237590000|2022-05-11 02:53:10|883.05|865.95|883.5|866.4|883.51|866.41|883.04|865.94|20
1652237600000|2022-05-11 02:53:20|883.49|866.39|883.61|866.51|883.61|866.51|883.07|865.97|28
1652237610000|2022-05-11 02:53:30|883.62|866.52|884.93|867.83|884.93|867.83|883.62|866.52|25
1652237620000|2022-05-11 02:53:40|885|867.9|885.02|867.92|885.74|868.64|885|867.9|30
1652237630000|2022-05-11 02:53:50|885.06|867.96|885.02|867.92|885.85|868.75|884.95|867.85|19
1652237640000|2022-05-11 02:54:00|885.03|867.93|885.11|868.01|885.18|868.08|885.03|867.93|10
1652237650000|2022-05-11 02:54:10|885.32|868.22|885.92|868.82|885.93|868.83|885.32|868.22|10
1652237660000|2022-05-11 02:54:20|885.96|868.86|886.13|869.03|887.11|870.01|885.96|868.86|25
1652237670000|2022-05-11 02:54:30|886.11|869.01|885.72|868.62|886.11|869.01|885.41|868.31|25
1652237680000|2022-05-11 02:54:40|885.4|868.3|884.81|867.71|885.4|868.3|884.05|866.95|24
1652237690000|2022-05-11 02:54:50|884.86|867.76|884.7|867.6|884.95|867.85|884.11|867.01|31
1652237700000|2022-05-11 02:55:00|884.8|867.7|884.9|867.8|884.96|867.86|884.68|867.58|18
1652237710000|2022-05-11 02:55:10|884.72|867.62|884.42|867.32|885.02|867.92|884.42|867.32|25
1652237720000|2022-05-11 02:55:20|884.23|867.13|883.28|866.18|884.23|867.13|883.28|866.18|27
1652237730000|2022-05-11 02:55:30|883.29|866.19|883.11|866.01|883.29|866.19|883.07|865.97|13
1652237740000|2022-05-11 02:55:40|883.12|866.02|882.93|865.83|883.2|866.1|882.58|865.48|18
1652237750000|2022-05-11 02:55:50|882.91|865.81|882.26|865.16|882.97|865.87|882.2|865.1|20
1652237760000|2022-05-11 02:56:00|882.19|865.09|883.01|865.91|883.01|865.91|882.19|865.09|12
1652237770000|2022-05-11 02:56:10|883.17|866.07|883.07|865.97|883.32|866.22|882.91|865.81|33
1652237780000|2022-05-11 02:56:20|883.08|865.98|883.07|865.97|883.6|866.5|883.07|865.97|16
1652237790000|2022-05-11 02:56:30|883.11|866.01|882.72|865.62|883.11|866.01|882.72|865.62|19
1652237800000|2022-05-11 02:56:40|882.77|865.67|882.14|865.04|882.89|865.79|882.09|864.99|11
1652237810000|2022-05-11 02:56:50|882.16|865.06|882.12|865.02|882.16|865.06|882.12|865.02|3
1652237820000|2022-05-11 02:57:00|882.14|865.04|883.03|865.93|883.06|865.96|882.14|865.04|19
1652237830000|2022-05-11 02:57:10|883.02|865.92|883.08|865.98|883.82|866.72|883.02|865.92|26
1652237840000|2022-05-11 02:57:20|883.05|865.95|883.07|865.97|883.1|866|882.96|865.86|13
1652237850000|2022-05-11 02:57:30|883.06|865.96|883.04|865.94|883.08|865.98|882.94|865.84|18
1652237860000|2022-05-11 02:57:40|882.69|865.59|883.08|865.98|883.08|865.98|882.11|865.01|33
1652237870000|2022-05-11 02:57:50|883.29|866.19|883.73|866.63|883.83|866.73|883.29|866.19|24
1652237880000|2022-05-11 02:58:00|883.84|866.74|884.14|867.04|884.14|867.04|883.61|866.51|14
1652237890000|2022-05-11 02:58:10|884.17|867.07|883.89|866.79|884.17|867.07|883.83|866.73|13
1652237900000|2022-05-11 02:58:20|884.17|867.07|883.94|866.84|884.32|867.22|883.91|866.81|21
1652237910000|2022-05-11 02:58:30|883.92|866.82|885.11|868.01|885.13|868.03|883.92|866.82|26
1652237920000|2022-05-11 02:58:40|885.49|868.39|885.92|868.82|886.47|869.37|885.41|868.31|32
1652237930000|2022-05-11 02:58:50|885.97|868.87|885.57|868.47|886.08|868.98|885.23|868.13|32
1652237940000|2022-05-11 02:59:00|885.74|868.64|885.9|868.8|885.92|868.82|885.64|868.54|25
1652237950000|2022-05-11 02:59:10|885.84|868.74|885.23|868.13|885.95|868.85|885.17|868.07|22
1652237960000|2022-05-11 02:59:20|885.24|868.14|885.28|868.18|885.51|868.41|885.08|867.98|21
1652237970000|2022-05-11 02:59:30|885.09|867.99|884.11|867.01|885.09|867.99|884.08|866.98|17
1652237980000|2022-05-11 02:59:40|883.88|866.78|883.99|866.89|884.01|866.91|883.88|866.78|8
1652237990000|2022-05-11 02:59:50|884|866.9|883.2|866.1|884|866.9|883.12|866.02|25
1652238000000|2022-05-11 03:00:00|883.5|866.4|883.14|866.04|883.75|866.65|883.14|866.04|21
1652238010000|2022-05-11 03:00:10|883.81|866.71|883.09|865.99|883.81|866.71|883.09|865.99|16
1652238020000|2022-05-11 03:00:20|883.08|865.98|883|865.9|883.09|865.99|883|865.9|8
1652238030000|2022-05-11 03:00:30|882.97|865.87|882|864.9|883.08|865.98|882|864.9|23
1652238040000|2022-05-11 03:00:40|881.98|864.88|881.65|864.55|881.98|864.88|881.42|864.32|25
1652238050000|2022-05-11 03:00:50|881.81|864.71|882.26|865.16|882.49|865.39|881.81|864.71|31
1652238060000|2022-05-11 03:01:00|882.17|865.07|882.74|865.64|882.74|865.64|881.87|864.77|20
1652238070000|2022-05-11 03:01:10|882.8|865.7|883.82|866.72|883.82|866.72|882.8|865.7|33
1652238080000|2022-05-11 03:01:20|883.81|866.71|883.88|866.78|883.94|866.84|883.04|865.94|29
1652238090000|2022-05-11 03:01:30|883.9|866.8|884.46|867.36|884.47|867.37|883.79|866.69|21
1652238100000|2022-05-11 03:01:40|884.29|867.19|884.71|867.61|884.77|867.67|884.06|866.96|22
1652238110000|2022-05-11 03:01:50|884.73|867.63|885.78|868.68|885.78|868.68|884.73|867.63|26
1652238120000|2022-05-11 03:02:00|885.93|868.83|887.46|870.36|887.46|870.36|885.93|868.83|29
1652238130000|2022-05-11 03:02:10|887.51|870.41|888.38|871.28|888.47|871.37|887.51|870.41|30
1652238140000|2022-05-11 03:02:20|888.39|871.29|888.35|871.25|889.21|872.11|888.35|871.25|28
1652238150000|2022-05-11 03:02:30|888.33|871.23|888.18|871.08|888.56|871.46|887.86|870.76|27
1652238160000|2022-05-11 03:02:40|888.19|871.09|887.82|870.72|888.52|871.42|887.48|870.38|32
1652238170000|2022-05-11 03:02:50|888|870.9|887.04|869.94|888.09|870.99|887.04|869.94|18
1652238180000|2022-05-11 03:03:00|887.05|869.95|886.98|869.88|887.16|870.06|886.23|869.13|25
1652238190000|2022-05-11 03:03:10|887.09|869.99|887.77|870.67|887.77|870.67|887.05|869.95|28
1652238200000|2022-05-11 03:03:20|887.82|870.72|888.03|870.93|888.08|870.98|887.82|870.72|17
1652238210000|2022-05-11 03:03:30|888.08|870.98|887.59|870.49|888.11|871.01|887.59|870.49|18
1652238220000|2022-05-11 03:03:40|887.57|870.47|888.13|871.03|888.14|871.04|887.2|870.1|26
1652238230000|2022-05-11 03:03:50|888.04|870.94|887.25|870.15|888.04|870.94|887.06|869.96|32
1652238240000|2022-05-11 03:04:00|887.27|870.17|887.81|870.71|887.83|870.73|887.21|870.11|29
1652238250000|2022-05-11 03:04:10|887.35|870.25|887.07|869.97|887.44|870.34|887.03|869.93|21
1652238260000|2022-05-11 03:04:20|887.04|869.94|886.73|869.63|887.04|869.94|886.72|869.62|10
1652238270000|2022-05-11 03:04:30|886.77|869.67|886.11|869.01|886.89|869.79|886.09|868.99|14
1652238280000|2022-05-11 03:04:40|886.1|869|885.78|868.68|886.13|869.03|885.78|868.68|11
1652238290000|2022-05-11 03:04:50|885.75|868.65|885.25|868.15|885.75|868.65|885.25|868.15|20
1652238300000|2022-05-11 03:05:00|885.06|867.96|885.29|868.19|885.41|868.31|885.06|867.96|14
1652238310000|2022-05-11 03:05:10|885.28|868.18|885.56|868.46|885.75|868.65|885.12|868.02|24
1652238320000|2022-05-11 03:05:20|885.57|868.47|885.27|868.17|885.57|868.47|885.26|868.16|13
1652238330000|2022-05-11 03:05:30|885.13|868.03|885.3|868.2|885.3|868.2|885.13|868.03|8
1652238340000|2022-05-11 03:05:40|885.28|868.18|885.13|868.03|885.28|868.18|885.11|868.01|7
1652238350000|2022-05-11 03:05:50|885.1|868|886.05|868.95|886.06|868.96|885.1|868|19
1652238360000|2022-05-11 03:06:00|886.06|868.96|886.41|869.31|886.41|869.31|886|868.9|6
1652238370000|2022-05-11 03:06:10|886.47|869.37|887.19|870.09|887.21|870.11|886.34|869.24|16
1652238380000|2022-05-11 03:06:20|887.2|870.1|887.54|870.44|887.55|870.45|887.18|870.08|12
1652238390000|2022-05-11 03:06:30|887.8|870.7|887.83|870.73|888.08|870.98|887.78|870.68|14
1652238400000|2022-05-11 03:06:40|887.82|870.72|886.2|869.1|887.83|870.73|886.2|869.1|25
1652238410000|2022-05-11 03:06:50|886.23|869.13|886.17|869.07|886.23|869.13|886.08|868.98|14
1652238420000|2022-05-11 03:07:00|886.11|869.01|887.06|869.96|887.06|869.96|886.11|869.01|18
1652238430000|2022-05-11 03:07:10|887.08|869.98|885.96|868.86|887.08|869.98|885.93|868.83|19
1652238440000|2022-05-11 03:07:20|886.03|868.93|885.01|867.91|886.03|868.93|884.94|867.84|30
1652238450000|2022-05-11 03:07:30|885|867.9|884.71|867.61|885.32|868.22|884.71|867.61|19
1652238460000|2022-05-11 03:07:40|884.69|867.59|886.03|868.93|886.03|868.93|884.47|867.37|28
1652238470000|2022-05-11 03:07:50|886.02|868.92|885.44|868.34|886.02|868.92|885.36|868.26|13
1652238480000|2022-05-11 03:08:00|885.4|868.3|884.88|867.78|885.4|868.3|884.59|867.49|22
1652238490000|2022-05-11 03:08:10|884.87|867.77|884.09|866.99|885.01|867.91|884.09|866.99|14
1652238500000|2022-05-11 03:08:20|884.08|866.98|883.18|866.08|884.08|866.98|883.07|865.97|31
1652238510000|2022-05-11 03:08:30|883.2|866.1|883.03|865.93|883.28|866.18|882.98|865.88|18
1652238520000|2022-05-11 03:08:40|883.05|865.95|882.96|865.86|883.07|865.97|882.81|865.71|11
1652238530000|2022-05-11 03:08:50|882.92|865.82|883.03|865.93|883.03|865.93|882.66|865.56|21
1652238540000|2022-05-11 03:09:00|882.98|865.88|882.89|865.79|882.98|865.88|882.74|865.64|20
1652238550000|2022-05-11 03:09:10|882.95|865.85|882.69|865.59|882.97|865.87|882.43|865.33|20
1652238560000|2022-05-11 03:09:20|882.7|865.6|882.98|865.88|883.04|865.94|882.7|865.6|17
1652238570000|2022-05-11 03:09:30|883|865.9|883.46|866.36|883.56|866.46|883|865.9|31
1652238580000|2022-05-11 03:09:40|883.47|866.37|883.01|865.91|883.47|866.37|883|865.9|13
1652238590000|2022-05-11 03:09:50|883.02|865.92|882.99|865.89|883.04|865.94|882.79|865.69|13
1652238600000|2022-05-11 03:10:00|883.02|865.92|882.08|864.98|883.03|865.93|882.08|864.98|22
1652238610000|2022-05-11 03:10:10|882.07|864.97|881.89|864.79|882.12|865.02|881.52|864.42|21
1652238620000|2022-05-11 03:10:20|881.88|864.78|881.19|864.09|881.88|864.78|881.17|864.07|20
1652238630000|2022-05-11 03:10:30|881.16|864.06|881.72|864.62|881.75|864.65|881.14|864.04|24
1652238640000|2022-05-11 03:10:40|881.73|864.63|882.4|865.3|882.4|865.3|881.55|864.45|19
1652238650000|2022-05-11 03:10:50|882.42|865.32|882.73|865.63|882.74|865.64|882.25|865.15|21
1652238660000|2022-05-11 03:11:00|882.72|865.62|882.7|865.6|883.45|866.35|882.7|865.6|28
1652238670000|2022-05-11 03:11:10|882.64|865.54|881.9|864.8|882.64|865.54|881.88|864.78|20
1652238680000|2022-05-11 03:11:20|881.91|864.81|881.94|864.84|882.01|864.91|881.82|864.72|23
1652238690000|2022-05-11 03:11:30|881.89|864.79|882.08|864.98|882.51|865.41|881.82|864.72|20
1652238700000|2022-05-11 03:11:40|882.14|865.04|881.05|863.95|882.14|865.04|881.05|863.95|13
1652238710000|2022-05-11 03:11:50|881.11|864.01|881.02|863.92|881.64|864.54|881.02|863.92|24
1652238720000|2022-05-11 03:12:00|881.04|863.94|881.07|863.97|881.35|864.25|881.03|863.93|18
1652238730000|2022-05-11 03:12:10|881.3|864.2|881.4|864.3|881.43|864.33|881.29|864.19|18
1652238740000|2022-05-11 03:12:20|881.36|864.26|881.44|864.34|881.46|864.36|881.36|864.26|19
1652238750000|2022-05-11 03:12:30|881.52|864.42|881.77|864.67|881.98|864.88|881.52|864.42|17
1652238760000|2022-05-11 03:12:40|881.88|864.78|882.34|865.24|882.35|865.25|881.88|864.78|8
1652238770000|2022-05-11 03:12:50|882.22|865.12|883.13|866.03|883.18|866.08|882.18|865.08|20
1652238780000|2022-05-11 03:13:00|883.12|866.02|883.09|865.99|883.24|866.14|882.77|865.67|19
1652238790000|2022-05-11 03:13:10|883.1|866|883|865.9|883.12|866.02|882.93|865.83|11
1652238800000|2022-05-11 03:13:20|882.95|865.85|882.04|864.94|882.95|865.85|881.99|864.89|19
1652238810000|2022-05-11 03:13:30|882.03|864.93|882.06|864.96|882.13|865.03|882.03|864.93|9
1652238820000|2022-05-11 03:13:40|882.11|865.01|882.81|865.71|882.88|865.78|882.08|864.98|17
1652238830000|2022-05-11 03:13:50|882.79|865.69|882.95|865.85|882.97|865.87|882.74|865.64|13
1652238840000|2022-05-11 03:14:00|882.9|865.8|881.15|864.05|882.9|865.8|881.15|864.05|27
1652238850000|2022-05-11 03:14:10|881.07|863.97|880.46|863.36|881.07|863.97|880.46|863.36|16
1652238860000|2022-05-11 03:14:20|880.45|863.35|880.14|863.04|880.45|863.35|879.55|862.45|17
1652238870000|2022-05-11 03:14:30|880.13|863.03|880.15|863.05|880.27|863.17|880.1|863|15
1652238880000|2022-05-11 03:14:40|880.14|863.04|879.67|862.57|880.21|863.11|879.44|862.34|28
1652238890000|2022-05-11 03:14:50|879.09|861.99|878.98|861.88|879.16|862.06|878.94|861.84|17
1652238900000|2022-05-11 03:15:00|878.99|861.89|879.07|861.97|879.7|862.6|878.99|861.89|25
1652238910000|2022-05-11 03:15:10|879.08|861.98|879.07|861.97|879.22|862.12|879.05|861.95|11
1652238920000|2022-05-11 03:15:20|879.15|862.05|879.09|861.99|879.53|862.43|878.98|861.88|29
1652238930000|2022-05-11 03:15:30|879.07|861.97|878.5|861.4|879.07|861.97|878.28|861.18|32
1652238940000|2022-05-11 03:15:40|878.16|861.06|878.07|860.97|878.16|861.06|877.99|860.89|22
1652238950000|2022-05-11 03:15:50|878.05|860.95|878.88|861.78|878.88|861.78|877.92|860.82|28
1652238960000|2022-05-11 03:16:00|878.89|861.79|879.65|862.55|879.65|862.55|878.82|861.72|20
1652238970000|2022-05-11 03:16:10|879.63|862.53|879.87|862.77|879.87|862.77|879.55|862.45|22
1652238980000|2022-05-11 03:16:20|879.93|862.83|880.02|862.92|880.03|862.93|879.49|862.39|20
1652238990000|2022-05-11 03:16:30|880.09|862.99|880.63|863.53|880.66|863.56|880.09|862.99|19
1652239000000|2022-05-11 03:16:40|880.6|863.5|881.23|864.13|881.39|864.29|880.57|863.47|31
1652239010000|2022-05-11 03:16:50|881.43|864.33|881.14|864.04|881.8|864.7|881.05|863.95|25
1652239020000|2022-05-11 03:17:00|881.1|864|881.09|863.99|881.33|864.23|880.97|863.87|25
1652239030000|2022-05-11 03:17:10|881.1|864|881.12|864.02|881.13|864.03|881.1|864|11
1652239040000|2022-05-11 03:17:20|881.11|864.01|880.96|863.86|881.48|864.38|880.96|863.86|18
1652239050000|2022-05-11 03:17:30|881.02|863.92|880.97|863.87|881.02|863.92|880.96|863.86|7
1652239060000|2022-05-11 03:17:40|880.73|863.63|880.49|863.39|880.73|863.63|880.49|863.39|9
1652239070000|2022-05-11 03:17:50|880.47|863.37|879.81|862.71|880.47|863.37|879.81|862.71|16
1652239080000|2022-05-11 03:18:00|879.85|862.75|880.37|863.27|880.55|863.45|879.35|862.25|32
1652239090000|2022-05-11 03:18:10|880.39|863.29|880.49|863.39|880.49|863.39|880.39|863.29|6
1652239100000|2022-05-11 03:18:20|880.55|863.45|880.29|863.19|880.64|863.54|880.11|863.01|21
1652239110000|2022-05-11 03:18:30|880.28|863.18|880.09|862.99|880.31|863.21|880.06|862.96|13
1652239120000|2022-05-11 03:18:40|880.08|862.98|880.32|863.22|880.85|863.75|880.02|862.92|22
1652239130000|2022-05-11 03:18:50|880.25|863.15|881.42|864.32|881.42|864.32|880.25|863.15|23
1652239140000|2022-05-11 03:19:00|881.43|864.33|881.82|864.72|881.83|864.73|881.43|864.33|25
1652239150000|2022-05-11 03:19:10|881.8|864.7|881.15|864.05|881.82|864.72|881.13|864.03|16
1652239160000|2022-05-11 03:19:20|881.14|864.04|881.02|863.92|881.14|864.04|880.94|863.84|13
1652239170000|2022-05-11 03:19:30|881.01|863.91|879.99|862.89|881.05|863.95|879.92|862.82|21
1652239180000|2022-05-11 03:19:40|879.93|862.83|878.92|861.82|879.93|862.83|878.87|861.77|26
1652239190000|2022-05-11 03:19:50|879.08|861.98|878.98|861.88|879.53|862.43|878.94|861.84|27
1652239200000|2022-05-11 03:20:00|878.99|861.89|879.01|861.91|879.54|862.44|878.99|861.89|21
1652239210000|2022-05-11 03:20:10|878.96|861.86|878.16|861.06|878.97|861.87|878.16|861.06|14
1652239220000|2022-05-11 03:20:20|878.17|861.07|877.9|860.8|878.17|861.07|877.3|860.2|24
1652239230000|2022-05-11 03:20:30|877.88|860.78|877.71|860.61|878|860.9|877.71|860.61|11
1652239240000|2022-05-11 03:20:40|877.72|860.62|877.88|860.78|877.88|860.78|877.61|860.51|10
1652239250000|2022-05-11 03:20:50|877.84|860.74|877.77|860.67|877.84|860.74|877.69|860.59|12
1652239260000|2022-05-11 03:21:00|877.68|860.58|877.44|860.34|877.79|860.69|877.39|860.29|23
1652239270000|2022-05-11 03:21:10|877.45|860.35|877.93|860.83|877.93|860.83|877.3|860.2|25
1652239280000|2022-05-11 03:21:20|877.91|860.81|877.93|860.83|877.97|860.87|877.59|860.49|15
1652239290000|2022-05-11 03:21:30|877.96|860.86|878.79|861.69|879.23|862.13|877.91|860.81|24
1652239300000|2022-05-11 03:21:40|878.83|861.73|878.72|861.62|878.89|861.79|878.44|861.34|21
1652239310000|2022-05-11 03:21:50|878.73|861.63|879.37|862.27|879.39|862.29|878.73|861.63|14
1652239320000|2022-05-11 03:22:00|879.36|862.26|879.74|862.64|879.74|862.64|879.21|862.11|14
1652239330000|2022-05-11 03:22:10|879.76|862.66|881.21|864.11|881.32|864.22|879.76|862.66|27
1652239340000|2022-05-11 03:22:20|881.22|864.12|881.75|864.65|881.91|864.81|881.09|863.99|30
1652239350000|2022-05-11 03:22:30|881.6|864.5|880.55|863.45|881.6|864.5|880.55|863.45|16
1652239360000|2022-05-11 03:22:40|880.27|863.17|880.6|863.5|880.6|863.5|880.16|863.06|8
1652239370000|2022-05-11 03:22:50|880.65|863.55|880.78|863.68|880.78|863.68|880.52|863.42|22
1652239380000|2022-05-11 03:23:00|880.79|863.69|880.81|863.71|881.09|863.99|880.67|863.57|18
1652239390000|2022-05-11 03:23:10|880.8|863.7|879.37|862.27|880.8|863.7|879.03|861.93|30
1652239400000|2022-05-11 03:23:20|879.36|862.26|878.42|861.32|879.36|862.26|878.39|861.29|21
1652239410000|2022-05-11 03:23:30|878.4|861.3|878.02|860.92|878.4|861.3|877.63|860.53|28
1652239420000|2022-05-11 03:23:40|878.01|860.91|877.65|860.55|878.01|860.91|877.59|860.49|9
1652239430000|2022-05-11 03:23:50|877.68|860.58|877.02|859.92|877.82|860.72|877.02|859.92|14
1652239440000|2022-05-11 03:24:00|877.04|859.94|877.6|860.5|877.74|860.64|877.02|859.92|24
1652239450000|2022-05-11 03:24:10|877.61|860.51|878.39|861.29|878.65|861.55|877.61|860.51|26
1652239460000|2022-05-11 03:24:20|878.3|861.2|877.94|860.84|878.3|861.2|877.92|860.82|17
1652239470000|2022-05-11 03:24:30|877.98|860.88|878.19|861.09|878.32|861.22|877.93|860.83|19
1652239480000|2022-05-11 03:24:40|878.25|861.15|878.01|860.91|878.25|861.15|877.99|860.89|12
1652239490000|2022-05-11 03:24:50|878.04|860.94|878.12|861.02|878.12|861.02|877.98|860.88|13
1652239500000|2022-05-11 03:25:00|878.03|860.93|877.98|860.88|878.03|860.93|877.93|860.83|8
1652239510000|2022-05-11 03:25:10|877.96|860.86|877.92|860.82|878.16|861.06|877.91|860.81|13
1652239520000|2022-05-11 03:25:20|877.68|860.58|878.55|861.45|878.56|861.46|877.68|860.58|13
1652239530000|2022-05-11 03:25:30|878.6|861.5|878.71|861.61|878.8|861.7|878.55|861.45|15
1652239540000|2022-05-11 03:25:40|878.87|861.77|878.85|861.75|878.87|861.77|878.6|861.5|16
1652239550000|2022-05-11 03:25:50|878.97|861.87|878.68|861.58|879.41|862.31|878.48|861.38|24
1652239560000|2022-05-11 03:26:00|878.6|861.5|877.98|860.88|878.65|861.55|877.98|860.88|20
1652239570000|2022-05-11 03:26:10|877.89|860.79|878.38|861.28|878.48|861.38|877.72|860.62|28
1652239580000|2022-05-11 03:26:20|878.51|861.41|878.13|861.03|878.51|861.41|878.13|861.03|8
1652239590000|2022-05-11 03:26:30|878.16|861.06|878.1|861|878.16|861.06|878.05|860.95|7
1652239600000|2022-05-11 03:26:40|877.63|860.53|877.6|860.5|877.75|860.65|877.6|860.5|9
1652239610000|2022-05-11 03:26:50|877.68|860.58|877.68|860.58|877.68|860.58|877.68|860.58|1
1652239620000|2022-05-11 03:27:00|877.7|860.6|878.01|860.91|878.11|861.01|877.7|860.6|19
1652239630000|2022-05-11 03:27:10|877.96|860.86|878.05|860.95|878.09|860.99|877.96|860.86|13
1652239640000|2022-05-11 03:27:20|878.34|861.24|878.05|860.95|878.44|861.34|878.04|860.94|11
1652239650000|2022-05-11 03:27:30|878.09|860.99|876.99|859.89|878.1|861|876.99|859.89|19
1652239660000|2022-05-11 03:27:40|877.01|859.91|877.11|860.01|877.12|860.02|876.99|859.89|12
1652239670000|2022-05-11 03:27:50|877.02|859.92|876.12|859.02|877.02|859.92|876.05|858.95|22
1652239680000|2022-05-11 03:28:00|876.18|859.08|877.5|860.4|877.5|860.4|876.18|859.08|20
1652239690000|2022-05-11 03:28:10|877.49|860.39|877.18|860.08|877.49|860.39|877.08|859.98|14
1652239700000|2022-05-11 03:28:20|877.05|859.95|876.37|859.27|877.07|859.97|876.37|859.27|11
1652239710000|2022-05-11 03:28:30|876.41|859.31|876|858.9|876.41|859.31|875.67|858.57|20
1652239720000|2022-05-11 03:28:40|876.13|859.03|876|858.9|876.13|859.03|875.91|858.81|7
1652239730000|2022-05-11 03:28:50|876.01|858.91|876.24|859.14|876.24|859.14|876|858.9|5
1652239740000|2022-05-11 03:29:00|876.21|859.11|876.36|859.26|876.49|859.39|876.19|859.09|10
1652239750000|2022-05-11 03:29:10|876.69|859.59|877.73|860.63|877.73|860.63|876.69|859.59|14
1652239760000|2022-05-11 03:29:20|877.75|860.65|877.57|860.47|877.76|860.66|877.34|860.24|13
1652239770000|2022-05-11 03:29:30|877.58|860.48|877.8|860.7|877.83|860.73|877.58|860.48|11
1652239780000|2022-05-11 03:29:40|877.81|860.71|878.52|861.42|878.52|861.42|877.77|860.67|13
1652239790000|2022-05-11 03:29:50|878.61|861.51|879.07|861.97|879.14|862.04|878.61|861.51|13
1652239800000|2022-05-11 03:30:00|879.03|861.93|880.45|863.35|880.45|863.35|879.03|861.93|25
1652239810000|2022-05-11 03:30:10|880.58|863.48|880.05|862.95|880.58|863.48|880.05|862.95|16
1652239820000|2022-05-11 03:30:20|880.06|862.96|879.22|862.12|880.07|862.97|879.22|862.12|17
1652239830000|2022-05-11 03:30:30|879.21|862.11|879.36|862.26|879.36|862.26|879.21|862.11|7
1652239840000|2022-05-11 03:30:40|879.38|862.28|878.13|861.03|879.39|862.29|878.11|861.01|24
1652239850000|2022-05-11 03:30:50|878.14|861.04|877.16|860.06|878.16|861.06|877.16|860.06|18
1652239860000|2022-05-11 03:31:00|877.17|860.07|875.89|858.79|877.17|860.07|875.89|858.79|25
1652239870000|2022-05-11 03:31:10|876.02|858.92|877.77|860.67|877.82|860.72|876.02|858.92|32
1652239880000|2022-05-11 03:31:20|877.8|860.7|878.35|861.25|878.35|861.25|877.8|860.7|20
1652239890000|2022-05-11 03:31:30|878.08|860.98|880.13|863.03|880.13|863.03|878.08|860.98|24
1652239900000|2022-05-11 03:31:40|879.96|862.86|880.19|863.09|880.19|863.09|879.96|862.86|9
1652239910000|2022-05-11 03:31:50|880.21|863.11|881.01|863.91|881.01|863.91|880.21|863.11|7
1652239920000|2022-05-11 03:32:00|881.02|863.92|881.43|864.33|881.83|864.73|881.02|863.92|27
1652239930000|2022-05-11 03:32:10|881.92|864.82|882.07|864.97|882.43|865.33|881.92|864.82|18
1652239940000|2022-05-11 03:32:20|882.08|864.98|880.94|863.84|882.08|864.98|880.89|863.79|27
1652239950000|2022-05-11 03:32:30|880.87|863.77|880.89|863.79|881.06|863.96|880.17|863.07|30
1652239960000|2022-05-11 03:32:40|881.05|863.95|880.55|863.45|881.06|863.96|880.36|863.26|15
1652239970000|2022-05-11 03:32:50|880.49|863.39|879.98|862.88|880.55|863.45|879.98|862.88|10
1652239980000|2022-05-11 03:33:00|880.01|862.91|880.91|863.81|880.94|863.84|880.01|862.91|28
1652239990000|2022-05-11 03:33:10|880.93|863.83|880.88|863.78|880.93|863.83|880.32|863.22|26
1652240000000|2022-05-11 03:33:20|880.91|863.81|880.95|863.85|881.01|863.91|880.91|863.81|6
1652240010000|2022-05-11 03:33:30|880.96|863.86|880.99|863.89|880.99|863.89|880.93|863.83|13
1652240020000|2022-05-11 03:33:40|880.96|863.86|881.06|863.96|881.06|863.96|880.57|863.47|17
1652240030000|2022-05-11 03:33:50|881.07|863.97|880.95|863.85|881.09|863.99|880.93|863.83|11
1652240040000|2022-05-11 03:34:00|881.01|863.91|881.08|863.98|881.99|864.89|880.95|863.85|23
1652240050000|2022-05-11 03:34:10|881.16|864.06|881.51|864.41|881.51|864.41|881.08|863.98|19
1652240060000|2022-05-11 03:34:20|881.39|864.29|881.07|863.97|881.39|864.29|880.94|863.84|23
1652240070000|2022-05-11 03:34:30|881.06|863.96|881.03|863.93|881.06|863.96|880.99|863.89|11
1652240080000|2022-05-11 03:34:40|881.04|863.94|881.39|864.29|881.39|864.29|881.03|863.93|15
1652240090000|2022-05-11 03:34:50|881.4|864.3|880.94|863.84|881.4|864.3|880.77|863.67|18
1652240100000|2022-05-11 03:35:00|880.93|863.83|881|863.9|881|863.9|880.85|863.75|19
1652240110000|2022-05-11 03:35:10|880.98|863.88|881.03|863.93|881.03|863.93|880.95|863.85|9
1652240120000|2022-05-11 03:35:20|881.04|863.94|881.9|864.8|881.9|864.8|881.03|863.93|13
1652240130000|2022-05-11 03:35:30|881.89|864.79|881.89|864.79|882.25|865.15|881.84|864.74|22
1652240140000|2022-05-11 03:35:40|881.94|864.84|880.9|863.8|881.94|864.84|880.88|863.78|19
1652240150000|2022-05-11 03:35:50|880.87|863.77|879.35|862.25|880.87|863.77|879.35|862.25|21
1652240160000|2022-05-11 03:36:00|879.32|862.22|879.09|861.99|879.32|862.22|879.05|861.95|18
1652240170000|2022-05-11 03:36:10|879.06|861.96|877.75|860.65|879.08|861.98|877.75|860.65|25
1652240180000|2022-05-11 03:36:20|877.74|860.64|876.64|859.54|877.74|860.64|876.6|859.5|28
1652240190000|2022-05-11 03:36:30|876.72|859.62|876.3|859.2|877|859.9|876.27|859.17|13
1652240200000|2022-05-11 03:36:40|876.27|859.17|875.92|858.82|876.99|859.89|875.92|858.82|31
1652240210000|2022-05-11 03:36:50|875.89|858.79|875.33|858.23|875.89|858.79|875.1|858|28
1652240220000|2022-05-11 03:37:00|875.19|858.09|875.57|858.47|875.59|858.49|875.13|858.03|21
1652240230000|2022-05-11 03:37:10|875.54|858.44|875.42|858.32|875.7|858.6|875.23|858.13|21
1652240240000|2022-05-11 03:37:20|875.41|858.31|875.15|858.05|875.7|858.6|875.14|858.04|15
1652240250000|2022-05-11 03:37:30|875.09|857.99|875.07|857.97|875.25|858.15|875.03|857.93|14
1652240260000|2022-05-11 03:37:40|875.05|857.95|874.99|857.89|875.08|857.98|874.99|857.89|12
1652240270000|2022-05-11 03:37:50|874.98|857.88|874.99|857.89|874.99|857.89|874.89|857.79|11
1652240280000|2022-05-11 03:38:00|874.98|857.88|875.5|858.4|875.55|858.45|874.54|857.44|21
1652240290000|2022-05-11 03:38:10|875.63|858.53|875.87|858.77|875.87|858.77|875.51|858.41|18
1652240300000|2022-05-11 03:38:20|875.86|858.76|875.5|858.4|875.86|858.76|875.3|858.2|12
1652240310000|2022-05-11 03:38:30|875.49|858.39|875.73|858.63|875.88|858.78|875.29|858.19|22
1652240320000|2022-05-11 03:38:40|875.76|858.66|875.82|858.72|876.04|858.94|875.76|858.66|12
1652240330000|2022-05-11 03:38:50|875.57|858.47|875.81|858.71|875.81|858.71|875.56|858.46|12
1652240340000|2022-05-11 03:39:00|875.83|858.73|875.06|857.96|875.86|858.76|875.05|857.95|18
1652240350000|2022-05-11 03:39:10|875.11|858.01|875.44|858.34|875.5|858.4|875.08|857.98|15
1652240360000|2022-05-11 03:39:20|875.57|858.47|875.2|858.1|875.77|858.67|875.2|858.1|21
1652240370000|2022-05-11 03:39:30|875.22|858.12|875.07|857.97|875.22|858.12|875.07|857.97|6
1652240380000|2022-05-11 03:39:40|875|857.9|874.64|857.54|875.1|858|874.62|857.52|16
1652240390000|2022-05-11 03:39:50|874.78|857.68|875.22|858.12|875.74|858.64|874.78|857.68|30
1652240400000|2022-05-11 03:40:00|875.24|858.14|874.93|857.83|875.26|858.16|874.9|857.8|19
1652240410000|2022-05-11 03:40:10|874.94|857.84|873.58|856.48|875.05|857.95|873.55|856.45|21
1652240420000|2022-05-11 03:40:20|873.55|856.45|873.96|856.86|874.04|856.94|873.48|856.38|20
1652240430000|2022-05-11 03:40:30|873.97|856.87|873.87|856.77|873.98|856.88|873.49|856.39|22
1652240440000|2022-05-11 03:40:40|873.85|856.75|873.93|856.83|874.01|856.91|873.3|856.2|25
1652240450000|2022-05-11 03:40:50|873.97|856.87|874.51|857.41|874.51|857.41|873.94|856.84|22
1652240460000|2022-05-11 03:41:00|874.53|857.43|874.3|857.2|874.62|857.52|874.18|857.08|18
1652240470000|2022-05-11 03:41:10|874.33|857.23|874.26|857.16|874.99|857.89|874.22|857.12|32
1652240480000|2022-05-11 03:41:20|874.24|857.14|873.66|856.56|874.26|857.16|873.66|856.56|18
1652240490000|2022-05-11 03:41:30|873.58|856.48|873.89|856.79|873.97|856.87|873.32|856.22|29
1652240500000|2022-05-11 03:41:40|873.83|856.73|873.79|856.69|873.84|856.74|873.77|856.67|15
1652240510000|2022-05-11 03:41:50|873.81|856.71|873.83|856.73|874.04|856.94|873.79|856.69|14
1652240520000|2022-05-11 03:42:00|873.82|856.72|873.2|856.1|873.83|856.73|873.2|856.1|17
1652240530000|2022-05-11 03:42:10|873.17|856.07|873.08|855.98|873.6|856.5|873.05|855.95|22
1652240540000|2022-05-11 03:42:20|873.1|856|873.74|856.64|873.74|856.64|873.08|855.98|20
1652240550000|2022-05-11 03:42:30|873.75|856.65|874.07|856.97|874.57|857.47|873.75|856.65|25
1652240560000|2022-05-11 03:42:40|874.08|856.98|873.98|856.88|874.15|857.05|873.86|856.76|17
1652240570000|2022-05-11 03:42:50|874|856.9|874.68|857.58|874.7|857.6|874|856.9|19
1652240580000|2022-05-11 03:43:00|874.7|857.6|874.96|857.86|875.02|857.92|874.54|857.44|13
1652240590000|2022-05-11 03:43:10|874.95|857.85|875.31|858.21|875.31|858.21|874.95|857.85|6
1652240600000|2022-05-11 03:43:20|875.33|858.23|874.95|857.85|875.33|858.23|874.94|857.84|13
1652240610000|2022-05-11 03:43:30|875.04|857.94|874.88|857.78|875.04|857.94|874.51|857.41|21
1652240620000|2022-05-11 03:43:40|874.89|857.79|874.91|857.81|875.04|857.94|874.87|857.77|19
1652240630000|2022-05-11 03:43:50|874.92|857.82|874.32|857.22|874.92|857.82|874.29|857.19|10
1652240640000|2022-05-11 03:44:00|874.3|857.2|873.6|856.5|874.32|857.22|873.6|856.5|14
1652240650000|2022-05-11 03:44:10|873.59|856.49|873.56|856.46|873.98|856.88|873.45|856.35|18
1652240660000|2022-05-11 03:44:20|873.83|856.73|874.21|857.11|874.24|857.14|873.63|856.53|18
1652240670000|2022-05-11 03:44:30|874.22|857.12|874.11|857.01|874.25|857.15|873.96|856.86|16
1652240680000|2022-05-11 03:44:40|874.09|856.99|873.9|856.8|874.43|857.33|873.7|856.6|30
1652240690000|2022-05-11 03:44:50|873.89|856.79|873.26|856.16|873.89|856.79|873.17|856.07|26
1652240700000|2022-05-11 03:45:00|873.2|856.1|873.25|856.15|873.47|856.37|873.07|855.97|23
1652240710000|2022-05-11 03:45:10|873.75|856.65|874.57|857.47|874.74|857.64|873.67|856.57|19
1652240720000|2022-05-11 03:45:20|874.59|857.49|875.01|857.91|875.22|858.12|874.59|857.49|19
1652240730000|2022-05-11 03:45:30|875.02|857.92|875.31|858.21|875.38|858.28|875.02|857.92|15
1652240740000|2022-05-11 03:45:40|875.29|858.19|875.24|858.14|875.29|858.19|875.24|858.14|3
1652240750000|2022-05-11 03:45:50|875.26|858.16|876.08|858.98|876.23|859.13|875.26|858.16|32
1652240760000|2022-05-11 03:46:00|876.07|858.97|876.08|858.98|876.08|858.98|876.04|858.94|13
1652240770000|2022-05-11 03:46:10|876.02|858.92|875.11|858.01|876.02|858.92|875.09|857.99|21
1652240780000|2022-05-11 03:46:20|875.08|857.98|875.01|857.91|875.16|858.06|874.98|857.88|16
1652240790000|2022-05-11 03:46:30|875.02|857.92|875.01|857.91|875.07|857.97|875.01|857.91|4
1652240800000|2022-05-11 03:46:40|875|857.9|874.45|857.35|875.04|857.94|874.45|857.35|14
1652240810000|2022-05-11 03:46:50|874.53|857.43|874.21|857.11|874.53|857.43|874.21|857.11|3
1652240820000|2022-05-11 03:47:00|874.2|857.1|875.18|858.08|875.82|858.72|874.2|857.1|27
1652240830000|2022-05-11 03:47:10|875.22|858.12|875.16|858.06|875.43|858.33|875.16|858.06|11
1652240840000|2022-05-11 03:47:20|875.15|858.05|875.59|858.49|875.59|858.49|875.15|858.05|3
1652240850000|2022-05-11 03:47:30|875.68|858.58|875.64|858.54|875.79|858.69|875.17|858.07|20
1652240860000|2022-05-11 03:47:40|875.6|858.5|875.21|858.11|875.6|858.5|875.12|858.02|14
1652240870000|2022-05-11 03:47:50|875.13|858.03|875.15|858.05|875.21|858.11|875.13|858.03|9
1652240880000|2022-05-11 03:48:00|875.18|858.08|875.09|857.99|875.18|858.08|875.09|857.99|8
1652240890000|2022-05-11 03:48:10|875.04|857.94|875.02|857.92|875.05|857.95|874.18|857.08|28
1652240900000|2022-05-11 03:48:20|875.03|857.93|875.67|858.57|875.68|858.58|875.03|857.93|15
1652240910000|2022-05-11 03:48:30|875.66|858.56|875.97|858.87|876.03|858.93|875.66|858.56|12
1652240920000|2022-05-11 03:48:40|875.93|858.83|875.84|858.74|875.97|858.87|875.8|858.7|20
1652240930000|2022-05-11 03:48:50|875.83|858.73|875.91|858.81|875.98|858.88|875.83|858.73|7
1652240940000|2022-05-11 03:49:00|875.9|858.8|876.6|859.5|876.6|859.5|875.9|858.8|17
1652240950000|2022-05-11 03:49:10|876.59|859.49|876.15|859.05|876.59|859.49|876.15|859.05|13
1652240960000|2022-05-11 03:49:20|876.1|859|876.02|858.92|876.14|859.04|876.02|858.92|10
1652240970000|2022-05-11 03:49:30|875.98|858.88|875.6|858.5|876.01|858.91|875.56|858.46|26
1652240980000|2022-05-11 03:49:40|875.66|858.56|875.91|858.81|875.91|858.81|875.6|858.5|11
1652240990000|2022-05-11 03:49:50|875.84|858.74|875.25|858.15|875.92|858.82|875.16|858.06|16
1652241000000|2022-05-11 03:50:00|875.24|858.14|875.24|858.14|875.31|858.21|875.22|858.12|8
1652241010000|2022-05-11 03:50:10|875.26|858.16|875.26|858.16|875.28|858.18|875.24|858.14|5
1652241020000|2022-05-11 03:50:20|875.32|858.22|875.64|858.54|875.72|858.62|875.32|858.22|7
1652241030000|2022-05-11 03:50:30|875.63|858.53|875.19|858.09|875.66|858.56|875.18|858.08|20
1652241040000|2022-05-11 03:50:40|875.17|858.07|874.9|857.8|875.17|858.07|874.9|857.8|5
1652241050000|2022-05-11 03:50:50|874.89|857.79|874.35|857.25|874.89|857.79|874.27|857.17|17
1652241060000|2022-05-11 03:51:00|874.38|857.28|875.29|858.19|875.31|858.21|874.38|857.28|22
1652241070000|2022-05-11 03:51:10|875.3|858.2|875.57|858.47|875.7|858.6|875.22|858.12|23
1652241080000|2022-05-11 03:51:20|875.33|858.23|875.94|858.84|875.98|858.88|875.32|858.22|10
1652241090000|2022-05-11 03:51:30|875.93|858.83|874.83|857.73|875.93|858.83|874.83|857.73|14
1652241100000|2022-05-11 03:51:40|874.82|857.72|873.36|856.26|874.82|857.72|873.36|856.26|12
1652241110000|2022-05-11 03:51:50|873.32|856.22|872.9|855.8|873.35|856.25|872.35|855.25|28
1652241120000|2022-05-11 03:52:00|872.81|855.71|872.43|855.33|872.97|855.87|872.36|855.26|22
1652241130000|2022-05-11 03:52:10|872.37|855.27|871.59|854.49|872.37|855.27|871.18|854.08|27
1652241140000|2022-05-11 03:52:20|871.6|854.5|871.76|854.66|871.85|854.75|871.6|854.5|14
1652241150000|2022-05-11 03:52:30|871.77|854.67|872.2|855.1|872.4|855.3|871.77|854.67|13
1652241160000|2022-05-11 03:52:40|872.21|855.11|872.04|854.94|872.55|855.45|872|854.9|15
1652241170000|2022-05-11 03:52:50|872.05|854.95|872|854.9|872.05|854.95|871.91|854.81|4
1652241180000|2022-05-11 03:53:00|872.01|854.91|872.76|855.66|872.76|855.66|872.01|854.91|12
1652241190000|2022-05-11 03:53:10|872.82|855.72|872.72|855.62|873.32|856.22|872.72|855.62|26
1652241200000|2022-05-11 03:53:20|872.71|855.61|872.68|855.58|872.76|855.66|872.4|855.3|16
1652241210000|2022-05-11 03:53:30|872.39|855.29|872.58|855.48|872.58|855.48|872.03|854.93|24
1652241220000|2022-05-11 03:53:40|872.66|855.56|872.26|855.16|872.7|855.6|872.13|855.03|23
1652241230000|2022-05-11 03:53:50|872.23|855.13|872.16|855.06|872.63|855.53|872.02|854.92|25
1652241240000|2022-05-11 03:54:00|872.13|855.03|872.05|854.95|872.14|855.04|872.01|854.91|16
1652241250000|2022-05-11 03:54:10|872.13|855.03|871.4|854.3|872.18|855.08|871.4|854.3|27
1652241260000|2022-05-11 03:54:20|871.38|854.28|870.87|853.77|871.38|854.28|870.87|853.77|13
1652241270000|2022-05-11 03:54:30|871.06|853.96|871.58|854.48|871.63|854.53|870.88|853.78|27
1652241280000|2022-05-11 03:54:40|871.65|854.55|871.65|854.55|871.65|854.55|871.65|854.55|1
1652241290000|2022-05-11 03:54:50|871.67|854.57|871.69|854.59|871.69|854.59|871.67|854.57|2
1652241300000|2022-05-11 03:55:00|871.92|854.82|871.66|854.56|871.93|854.83|871.49|854.39|10
1652241310000|2022-05-11 03:55:10|871.68|854.58|871.09|853.99|871.96|854.86|871.08|853.98|25
1652241320000|2022-05-11 03:55:20|871.07|853.97|871.81|854.71|871.81|854.71|871.06|853.96|23
1652241330000|2022-05-11 03:55:30|871.82|854.72|871.51|854.41|871.82|854.72|871.5|854.4|21
1652241340000|2022-05-11 03:55:40|871.52|854.42|871.66|854.56|871.66|854.56|871.52|854.42|6
1652241350000|2022-05-11 03:55:50|871.95|854.85|872.06|854.96|872.06|854.96|871.95|854.85|6
1652241360000|2022-05-11 03:56:00|871.95|854.85|872.31|855.21|872.63|855.53|871.92|854.82|9
1652241370000|2022-05-11 03:56:10|872.35|855.25|872.14|855.04|872.5|855.4|872.1|855|18
1652241380000|2022-05-11 03:56:20|872.2|855.1|872.52|855.42|872.52|855.42|872.2|855.1|9
1652241390000|2022-05-11 03:56:30|872.57|855.47|872.72|855.62|872.72|855.62|872.57|855.47|4
1652241400000|2022-05-11 03:56:40|872.79|855.69|872.66|855.56|872.79|855.69|872.49|855.39|6
1652241410000|2022-05-11 03:56:50|872.75|855.65|872.97|855.87|872.97|855.87|872.75|855.65|7
1652241420000|2022-05-11 03:57:00|872.92|855.82|872.18|855.08|873.07|855.97|872.18|855.08|20
1652241430000|2022-05-11 03:57:10|872.25|855.15|873.4|856.3|873.45|856.35|872.25|855.15|27
1652241440000|2022-05-11 03:57:20|873.36|856.26|874.34|857.24|874.34|857.24|873.36|856.26|23
1652241450000|2022-05-11 03:57:30|874.36|857.26|874.49|857.39|874.49|857.39|874.35|857.25|8
1652241460000|2022-05-11 03:57:40|874.47|857.37|874.15|857.05|874.47|857.37|874.11|857.01|5
1652241470000|2022-05-11 03:57:50|874.07|856.97|873.87|856.77|874.07|856.97|873.34|856.24|19
1652241480000|2022-05-11 03:58:00|873.81|856.71|873.96|856.86|874.06|856.96|873.81|856.71|13
1652241490000|2022-05-11 03:58:10|873.97|856.87|874.27|857.17|874.29|857.19|873.94|856.84|14
1652241500000|2022-05-11 03:58:20|874.28|857.18|874.85|857.75|875.22|858.12|874.28|857.18|13
1652241510000|2022-05-11 03:58:30|875.02|857.92|875.03|857.93|875.06|857.96|875.02|857.92|5
1652241520000|2022-05-11 03:58:40|875.02|857.92|874.83|857.73|875.03|857.93|874.71|857.61|18
1652241530000|2022-05-11 03:58:50|874.84|857.74|874.35|857.25|874.84|857.74|874.35|857.25|18
1652241540000|2022-05-11 03:59:00|874.21|857.11|873.47|856.37|874.21|857.11|873.45|856.35|13
1652241550000|2022-05-11 03:59:10|873.46|856.36|873.08|855.98|873.9|856.8|873.03|855.93|26
1652241560000|2022-05-11 03:59:20|873.07|855.97|873.02|855.92|873.09|855.99|872.95|855.85|11
1652241570000|2022-05-11 03:59:30|872.98|855.88|872.99|855.89|873.07|855.97|872.98|855.88|10
1652241580000|2022-05-11 03:59:40|872.86|855.76|872.9|855.8|872.9|855.8|872.82|855.72|14
1652241590000|2022-05-11 03:59:50|872.91|855.81|872.92|855.82|872.93|855.83|872.86|855.76|13
1652241600000|2022-05-11 04:00:00|872.94|855.84|872.07|854.97|872.94|855.84|872.06|854.96|19
1652241610000|2022-05-11 04:00:10|872.06|854.96|871.54|854.44|872.06|854.96|871.26|854.16|19
1652241620000|2022-05-11 04:00:20|871.07|853.97|872.54|855.44|872.54|855.44|870.98|853.88|32
1652241630000|2022-05-11 04:00:30|872.55|855.45|874.24|857.14|874.31|857.21|872.55|855.45|24
1652241640000|2022-05-11 04:00:40|874.03|856.93|874.61|857.51|874.62|857.52|874.03|856.93|16
1652241650000|2022-05-11 04:00:50|874.6|857.5|874.38|857.28|874.65|857.55|874.25|857.15|22
1652241660000|2022-05-11 04:01:00|874.51|857.41|875|857.9|875.08|857.98|874.51|857.41|16
1652241670000|2022-05-11 04:01:10|874.99|857.89|876.1|859|876.22|859.12|874.99|857.89|25
1652241680000|2022-05-11 04:01:20|876.07|858.97|875.4|858.3|876.07|858.97|875.4|858.3|14
1652241690000|2022-05-11 04:01:30|875.24|858.14|874.52|857.42|875.24|858.14|874.35|857.25|21
1652241700000|2022-05-11 04:01:40|874.53|857.43|874.05|856.95|874.7|857.6|874.05|856.95|22
1652241710000|2022-05-11 04:01:50|874.04|856.94|874.02|856.92|874.04|856.94|873.93|856.83|11
1652241720000|2022-05-11 04:02:00|874.01|856.91|874.56|857.46|874.57|857.47|874.01|856.91|15
1652241730000|2022-05-11 04:02:10|874.45|857.35|874.86|857.76|874.86|857.76|874.3|857.2|17
1652241740000|2022-05-11 04:02:20|874.82|857.72|874.74|857.64|875.01|857.91|874.54|857.44|17
1652241750000|2022-05-11 04:02:30|874.71|857.61|875.01|857.91|875.01|857.91|874.61|857.51|16
1652241760000|2022-05-11 04:02:40|874.99|857.89|875.52|858.42|875.57|858.47|874.98|857.88|17
1652241770000|2022-05-11 04:02:50|875.49|858.39|875.51|858.41|875.6|858.5|875.07|857.97|18
1652241780000|2022-05-11 04:03:00|875.45|858.35|875.1|858|875.46|858.36|875.06|857.96|13
1652241790000|2022-05-11 04:03:10|875.09|857.99|874.13|857.03|875.09|857.99|874.06|856.96|21
1652241800000|2022-05-11 04:03:20|874.12|857.02|873|855.9|874.12|857.02|873|855.9|15
1652241810000|2022-05-11 04:03:30|872.99|855.89|872.75|855.65|872.99|855.89|872.75|855.65|21
1652241820000|2022-05-11 04:03:40|872.76|855.66|872.94|855.84|873|855.9|872.66|855.56|17
1652241830000|2022-05-11 04:03:50|872.93|855.83|873.91|856.81|873.91|856.81|872.91|855.81|17
1652241840000|2022-05-11 04:04:00|873.76|856.66|874.04|856.94|874.04|856.94|873.76|856.66|15
1652241850000|2022-05-11 04:04:10|874.01|856.91|874.9|857.8|874.9|857.8|874.01|856.91|14
1652241860000|2022-05-11 04:04:20|874.76|857.66|874.77|857.67|874.8|857.7|874.61|857.51|21
1652241870000|2022-05-11 04:04:30|874.92|857.82|875.93|858.83|875.93|858.83|874.88|857.78|27
1652241880000|2022-05-11 04:04:40|875.96|858.86|876.04|858.94|876.67|859.57|875.96|858.86|21
1652241890000|2022-05-11 04:04:50|876.03|858.93|876.03|858.93|876.03|858.93|876.03|858.93|1
1652241900000|2022-05-11 04:05:00|876.02|858.92|876.68|859.58|876.7|859.6|876.02|858.92|21
1652241910000|2022-05-11 04:05:10|876.1|859|876.03|858.93|876.1|859|875.95|858.85|16
1652241920000|2022-05-11 04:05:20|876.04|858.94|876.69|859.59|876.69|859.59|876.04|858.94|16
1652241930000|2022-05-11 04:05:30|876.7|859.6|876.65|859.55|876.84|859.74|876.09|858.99|21
1652241940000|2022-05-11 04:05:40|876.66|859.56|877.01|859.91|877.07|859.97|876.58|859.48|18
1652241950000|2022-05-11 04:05:50|877.02|859.92|877.87|860.77|877.87|860.77|877.02|859.92|17
1652241960000|2022-05-11 04:06:00|877.88|860.78|878.04|860.94|878.04|860.94|877.87|860.77|10
1652241970000|2022-05-11 04:06:10|878|860.9|878.04|860.94|878.04|860.94|878|860.9|4
1652241980000|2022-05-11 04:06:20|878|860.9|877.5|860.4|878.04|860.94|877.35|860.25|10
1652241990000|2022-05-11 04:06:30|877.48|860.38|876.86|859.76|877.48|860.38|876.85|859.75|18
1652242000000|2022-05-11 04:06:40|876.8|859.7|876.39|859.29|876.8|859.7|876.39|859.29|6
1652242010000|2022-05-11 04:06:50|876.22|859.12|876.19|859.09|876.22|859.12|876.09|858.99|6
1652242020000|2022-05-11 04:07:00|876.17|859.07|875.99|858.89|876.19|859.09|875.99|858.89|5
1652242030000|2022-05-11 04:07:10|876|858.9|875.23|858.13|876.01|858.91|875.12|858.02|9
1652242040000|2022-05-11 04:07:20|875.22|858.12|876.36|859.26|876.52|859.42|874.99|857.89|26
1652242050000|2022-05-11 04:07:30|876.3|859.2|876.56|859.46|877.04|859.94|876.2|859.1|32
1652242060000|2022-05-11 04:07:40|876.57|859.47|877|859.9|877|859.9|876.57|859.47|16
1652242070000|2022-05-11 04:07:50|876.93|859.83|877.07|859.97|877.12|860.02|876.93|859.83|9
1652242080000|2022-05-11 04:08:00|877.08|859.98|878.05|860.95|878.5|861.4|877.08|859.98|27
1652242090000|2022-05-11 04:08:10|878.01|860.91|878.05|860.95|878.05|860.95|877.87|860.77|14
1652242100000|2022-05-11 04:08:20|877.86|860.76|877.26|860.16|877.86|860.76|877.2|860.1|16
1652242110000|2022-05-11 04:08:30|877.25|860.15|877.22|860.12|877.26|860.16|877.08|859.98|14
1652242120000|2022-05-11 04:08:40|877.37|860.27|877.69|860.59|877.72|860.62|877.37|860.27|15
1652242130000|2022-05-11 04:08:50|877.68|860.58|876.96|859.86|877.81|860.71|876.95|859.85|19
1652242140000|2022-05-11 04:09:00|876.84|859.74|875.9|858.8|876.84|859.74|875.9|858.8|26
1652242150000|2022-05-11 04:09:10|875.95|858.85|875.76|858.66|875.95|858.85|875.11|858.01|30
1652242160000|2022-05-11 04:09:20|875.93|858.83|876.42|859.32|876.6|859.5|875.93|858.83|20
1652242170000|2022-05-11 04:09:30|876.73|859.63|876.45|859.35|876.73|859.63|876.45|859.35|10
1652242180000|2022-05-11 04:09:40|876.64|859.54|876.75|859.65|876.75|859.65|876.64|859.54|3
1652242190000|2022-05-11 04:09:50|876.72|859.62|876.68|859.58|876.72|859.62|876.26|859.16|6
1652242200000|2022-05-11 04:10:00|876.66|859.56|876.66|859.56|876.66|859.56|876.66|859.56|1
1652242210000|2022-05-11 04:10:10|876.68|859.58|876.38|859.28|876.68|859.58|876.38|859.28|3
1652242220000|2022-05-11 04:10:20|876.23|859.13|875.54|858.44|876.23|859.13|875.51|858.41|19
1652242230000|2022-05-11 04:10:30|875.49|858.39|874.01|856.91|875.53|858.43|874.01|856.91|27
1652242240000|2022-05-11 04:10:40|874|856.9|871.21|854.11|874.05|856.95|871.2|854.1|31
1652242250000|2022-05-11 04:10:50|871.2|854.1|871.86|854.76|872.01|854.91|870.79|853.69|26
1652242260000|2022-05-11 04:11:00|871.63|854.53|870.7|853.6|871.63|854.53|870.65|853.55|33
1652242270000|2022-05-11 04:11:10|870.68|853.58|869.35|852.25|870.68|853.58|869.02|851.92|22
1652242280000|2022-05-11 04:11:20|869.29|852.19|870.18|853.08|870.32|853.22|869.02|851.92|23
1652242290000|2022-05-11 04:11:30|870.19|853.09|870.02|852.92|870.96|853.86|870.02|852.92|22
1652242300000|2022-05-11 04:11:40|869.98|852.88|869.64|852.54|869.98|852.88|869.64|852.54|13
1652242310000|2022-05-11 04:11:50|869.63|852.53|869.16|852.06|869.63|852.53|869.03|851.93|17
1652242320000|2022-05-11 04:12:00|869.06|851.96|869.18|852.08|869.77|852.67|869.06|851.96|24
1652242330000|2022-05-11 04:12:10|869.17|852.07|869.14|852.04|869.77|852.67|869.12|852.02|17
1652242340000|2022-05-11 04:12:20|869.11|852.01|868.27|851.17|869.11|852.01|868.27|851.17|22
1652242350000|2022-05-11 04:12:30|868.21|851.11|868.8|851.7|868.82|851.72|868.21|851.11|18
1652242360000|2022-05-11 04:12:40|868.76|851.66|867.44|850.34|868.76|851.66|867.41|850.31|20
1652242370000|2022-05-11 04:12:50|867.24|850.14|867.67|850.57|867.69|850.59|866.73|849.63|23
1652242380000|2022-05-11 04:13:00|867.68|850.58|866.84|849.74|867.69|850.59|866.84|849.74|15
1652242390000|2022-05-11 04:13:10|866.99|849.89|867.08|849.98|867.63|850.53|866.99|849.89|19
1652242400000|2022-05-11 04:13:20|867.06|849.96|866.18|849.08|867.06|849.96|866.18|849.08|24
1652242410000|2022-05-11 04:13:30|866.19|849.09|866.63|849.53|866.76|849.66|866.19|849.09|25
1652242420000|2022-05-11 04:13:40|866.47|849.37|866.05|848.95|866.47|849.37|866.04|848.94|19
1652242430000|2022-05-11 04:13:50|866.13|849.03|866.94|849.84|866.94|849.84|866|848.9|19
1652242440000|2022-05-11 04:14:00|866.91|849.81|866.63|849.53|866.91|849.81|866.26|849.16|21
1652242450000|2022-05-11 04:14:10|866.64|849.54|867.75|850.65|867.83|850.73|866.64|849.54|26
1652242460000|2022-05-11 04:14:20|867.67|850.57|867.52|850.42|868.06|850.96|867.52|850.42|17
1652242470000|2022-05-11 04:14:30|867.5|850.4|867.86|850.76|867.87|850.77|867.16|850.06|20
1652242480000|2022-05-11 04:14:40|867.85|850.75|867.67|850.57|867.93|850.83|867.28|850.18|25
1652242490000|2022-05-11 04:14:50|867.68|850.58|867.67|850.57|867.84|850.74|867.65|850.55|17
1652242500000|2022-05-11 04:15:00|867.73|850.63|867.13|850.03|867.73|850.63|867.12|850.02|17
1652242510000|2022-05-11 04:15:10|867.12|850.02|867.03|849.93|867.12|850.02|867|849.9|6
1652242520000|2022-05-11 04:15:20|867.07|849.97|868.41|851.31|868.41|851.31|867.06|849.96|13
1652242530000|2022-05-11 04:15:30|868.42|851.32|869.3|852.2|869.3|852.2|868.42|851.32|17
1652242540000|2022-05-11 04:15:40|869.31|852.21|869.3|852.2|869.37|852.27|869.25|852.15|12
1652242550000|2022-05-11 04:15:50|869.37|852.27|870.06|852.96|870.06|852.96|869.37|852.27|16
1652242560000|2022-05-11 04:16:00|870.11|853.01|873.32|856.22|873.32|856.22|870.11|853.01|31
1652242570000|2022-05-11 04:16:10|873.24|856.14|872.84|855.74|873.98|856.88|872.84|855.74|29
1652242580000|2022-05-11 04:16:20|872.27|855.17|871.86|854.76|872.84|855.74|871.69|854.59|30
1652242590000|2022-05-11 04:16:30|871.79|854.69|871.9|854.8|871.9|854.8|871.51|854.41|14
1652242600000|2022-05-11 04:16:40|871.92|854.82|871.1|854|872.1|855|871.07|853.97|18
1652242610000|2022-05-11 04:16:50|871.07|853.97|871.06|853.96|871.87|854.77|871.06|853.96|23
1652242620000|2022-05-11 04:17:00|871.37|854.27|871.77|854.67|871.91|854.81|871.22|854.12|23
1652242630000|2022-05-11 04:17:10|871.76|854.66|870.41|853.31|871.76|854.66|870.41|853.31|14
1652242640000|2022-05-11 04:17:20|870.39|853.29|870.85|853.75|870.85|853.75|870.17|853.07|19
1652242650000|2022-05-11 04:17:30|870.83|853.73|871.51|854.41|871.51|854.41|870.82|853.72|16
1652242660000|2022-05-11 04:17:40|871.5|854.4|870.82|853.72|871.5|854.4|870.81|853.71|18
1652242670000|2022-05-11 04:17:50|870.59|853.49|871.04|853.94|871.09|853.99|870.44|853.34|21
1652242680000|2022-05-11 04:18:00|870.93|853.83|869.87|852.77|870.97|853.87|869.4|852.3|24
1652242690000|2022-05-11 04:18:10|869.86|852.76|869.08|851.98|870.04|852.94|868.91|851.81|27
1652242700000|2022-05-11 04:18:20|869.01|851.91|869.06|851.96|869.63|852.53|868.66|851.56|28
1652242710000|2022-05-11 04:18:30|869.07|851.97|869.22|852.12|869.56|852.46|868.98|851.88|26
1652242720000|2022-05-11 04:18:40|869.2|852.1|867.88|850.78|869.2|852.1|867.84|850.74|22
1652242730000|2022-05-11 04:18:50|867.74|850.64|867.59|850.49|867.92|850.82|867.51|850.41|21
1652242740000|2022-05-11 04:19:00|867.62|850.52|866.85|849.75|867.62|850.52|866.85|849.75|17
1652242750000|2022-05-11 04:19:10|866.78|849.68|866|848.9|866.78|849.68|865.74|848.64|26
1652242760000|2022-05-11 04:19:20|865.98|848.88|866.7|849.6|866.7|849.6|865.84|848.74|29
1652242770000|2022-05-11 04:19:30|866.66|849.56|866.94|849.84|866.94|849.84|866.47|849.37|27
1652242780000|2022-05-11 04:19:40|866.93|849.83|867.17|850.07|867.23|850.13|866.51|849.41|28
1652242790000|2022-05-11 04:19:50|867.19|850.09|868.18|851.08|868.33|851.23|867.19|850.09|25
1652242800000|2022-05-11 04:20:00|868.21|851.11|869.63|852.53|869.68|852.58|868.21|851.11|23
1652242810000|2022-05-11 04:20:10|869.64|852.54|870.47|853.37|870.54|853.44|869.12|852.02|29
1652242820000|2022-05-11 04:20:20|870.37|853.27|870.1|853|870.46|853.36|869.99|852.89|14
1652242830000|2022-05-11 04:20:30|870.07|852.97|870.97|853.87|870.97|853.87|870.07|852.97|16
1652242840000|2022-05-11 04:20:40|870.99|853.89|870.96|853.86|871.21|854.11|870.79|853.69|18
1652242850000|2022-05-11 04:20:50|870.92|853.82|869.96|852.86|870.92|853.82|869.93|852.83|15
1652242860000|2022-05-11 04:21:00|869.97|852.87|869.58|852.48|869.99|852.89|868.87|851.77|28
1652242870000|2022-05-11 04:21:10|869.73|852.63|869.22|852.12|869.89|852.79|869.03|851.93|21
1652242880000|2022-05-11 04:21:20|869.21|852.11|869.2|852.1|869.23|852.13|869.2|852.1|5
1652242890000|2022-05-11 04:21:30|869.11|852.01|867.68|850.58|869.11|852.01|867.15|850.05|29
1652242900000|2022-05-11 04:21:40|867.59|850.49|866.98|849.88|867.59|850.49|866.93|849.83|25
1652242910000|2022-05-11 04:21:50|866.92|849.82|867.02|849.92|867.02|849.92|866.29|849.19|16
1652242920000|2022-05-11 04:22:00|867|849.9|866.04|848.94|867.02|849.92|865.94|848.84|23
1652242930000|2022-05-11 04:22:10|866|848.9|866.15|849.05|866.65|849.55|865.59|848.49|31
1652242940000|2022-05-11 04:22:20|866.13|849.03|866.6|849.5|866.73|849.63|866.08|848.98|28
1652242950000|2022-05-11 04:22:30|866.55|849.45|868.31|851.21|868.31|851.21|866.55|849.45|29
1652242960000|2022-05-11 04:22:40|868.22|851.12|869.11|852.01|869.29|852.19|868.04|850.94|27
1652242970000|2022-05-11 04:22:50|868.77|851.67|870.26|853.16|870.3|853.2|868.76|851.66|25
1652242980000|2022-05-11 04:23:00|870.27|853.17|871.28|854.18|871.28|854.18|870.26|853.16|22
1652242990000|2022-05-11 04:23:10|870.56|853.46|870.58|853.48|871.21|854.11|870.56|853.46|28
1652243000000|2022-05-11 04:23:20|870.56|853.46|871.65|854.55|871.65|854.55|870.33|853.23|20
1652243010000|2022-05-11 04:23:30|871.67|854.57|870.34|853.24|871.97|854.87|870.31|853.21|23
1652243020000|2022-05-11 04:23:40|870.32|853.22|870.16|853.06|870.32|853.22|870.16|853.06|13
1652243030000|2022-05-11 04:23:50|870.1|853|868.35|851.25|870.23|853.13|868.35|851.25|32
1652243040000|2022-05-11 04:24:00|868.36|851.26|867.07|849.97|868.39|851.29|867.02|849.92|31
1652243050000|2022-05-11 04:24:10|867.06|849.96|866.24|849.14|867.53|850.43|866.01|848.91|25
1652243060000|2022-05-11 04:24:20|866.26|849.16|866.2|849.1|866.79|849.69|866.11|849.01|27
1652243070000|2022-05-11 04:24:30|866.12|849.02|865.22|848.12|866.12|849.02|865.14|848.04|20
1652243080000|2022-05-11 04:24:40|865.24|848.14|865.31|848.21|865.7|848.6|865.24|848.14|21
1652243090000|2022-05-11 04:24:50|865.29|848.19|866.36|849.26|866.36|849.26|865.29|848.19|24
1652243100000|2022-05-11 04:25:00|866.37|849.27|866.14|849.04|866.75|849.65|866.12|849.02|23
1652243110000|2022-05-11 04:25:10|866.07|848.97|867.07|849.97|867.07|849.97|866.07|848.97|28
1652243120000|2022-05-11 04:25:20|867.28|850.18|869.28|852.18|869.28|852.18|867.05|849.95|30
1652243130000|2022-05-11 04:25:30|869.29|852.19|869.95|852.85|870.05|852.95|869.29|852.19|21
1652243140000|2022-05-11 04:25:40|869.97|852.87|871.14|854.04|871.14|854.04|869.97|852.87|24
1652243150000|2022-05-11 04:25:50|871.12|854.02|871.24|854.14|871.24|854.14|870.94|853.84|25
1652243160000|2022-05-11 04:26:00|871.25|854.15|872.7|855.6|872.77|855.67|871.25|854.15|25
1652243170000|2022-05-11 04:26:10|872.08|854.98|871.8|854.7|872.08|854.98|871.74|854.64|21
1652243180000|2022-05-11 04:26:20|871.81|854.71|872.69|855.59|872.69|855.59|871.74|854.64|32
1652243190000|2022-05-11 04:26:30|872.73|855.63|872.02|854.92|872.8|855.7|871.97|854.87|27
1652243200000|2022-05-11 04:26:40|872.01|854.91|871.68|854.58|872.16|855.06|871.68|854.58|15
1652243210000|2022-05-11 04:26:50|871.69|854.59|871.27|854.17|871.91|854.81|871.25|854.15|26
1652243220000|2022-05-11 04:27:00|871.26|854.16|870.26|853.16|871.26|854.16|870.26|853.16|17
1652243230000|2022-05-11 04:27:10|870.27|853.17|871.03|853.93|871.03|853.93|870.07|852.97|22
1652243240000|2022-05-11 04:27:20|871.1|854|871.73|854.63|871.73|854.63|871.08|853.98|23
1652243250000|2022-05-11 04:27:30|871.7|854.6|871.07|853.97|871.7|854.6|871.04|853.94|14
1652243260000|2022-05-11 04:27:40|871.08|853.98|870.51|853.41|871.08|853.98|870.51|853.41|16
1652243270000|2022-05-11 04:27:50|870.39|853.29|871.2|854.1|871.26|854.16|870.39|853.29|30
1652243280000|2022-05-11 04:28:00|871.13|854.03|871.44|854.34|871.55|854.45|870.93|853.83|21
1652243290000|2022-05-11 04:28:10|871.46|854.36|870.89|853.79|871.92|854.82|870.87|853.77|25
1652243300000|2022-05-11 04:28:20|870.92|853.82|872.04|854.94|872.27|855.17|870.87|853.77|24
1652243310000|2022-05-11 04:28:30|872.06|854.96|872.43|855.33|872.45|855.35|872.04|854.94|18
1652243320000|2022-05-11 04:28:40|872.48|855.38|873.97|856.87|874|856.9|872.41|855.31|26
1652243330000|2022-05-11 04:28:50|874.36|857.26|875.07|857.97|875.07|857.97|874.02|856.92|26
1652243340000|2022-05-11 04:29:00|875.21|858.11|875.03|857.93|875.8|858.7|874.93|857.83|31
1652243350000|2022-05-11 04:29:10|875.1|858|875.93|858.83|875.93|858.83|875.1|858|20
1652243360000|2022-05-11 04:29:20|875.97|858.87|875.89|858.79|876.07|858.97|875.89|858.79|8
1652243370000|2022-05-11 04:29:30|875.33|858.23|875.15|858.05|875.57|858.47|875.15|858.05|13
1652243380000|2022-05-11 04:29:40|875.06|857.96|874.9|857.8|875.31|858.21|874.51|857.41|30
1652243390000|2022-05-11 04:29:50|874.71|857.61|875.01|857.91|875.01|857.91|874.58|857.48|24
1652243400000|2022-05-11 04:30:00|874.99|857.89|875.36|858.26|875.69|858.59|874.99|857.89|19
1652243410000|2022-05-11 04:30:10|875.38|858.28|874.62|857.52|875.38|858.28|874.58|857.48|23
1652243420000|2022-05-11 04:30:20|874.56|857.46|874.15|857.05|874.56|857.46|874.06|856.96|13
1652243430000|2022-05-11 04:30:30|874.08|856.98|874.05|856.95|874.1|857|873.94|856.84|13
1652243440000|2022-05-11 04:30:40|874.04|856.94|873.15|856.05|874.06|856.96|873.15|856.05|15
1652243450000|2022-05-11 04:30:50|873.18|856.08|872.66|855.56|873.22|856.12|872.66|855.56|14
1652243460000|2022-05-11 04:31:00|872.63|855.53|872.96|855.86|872.96|855.86|872.57|855.47|11
1652243470000|2022-05-11 04:31:10|872.95|855.85|872.49|855.39|872.95|855.85|872.49|855.39|10
1652243480000|2022-05-11 04:31:20|872.52|855.42|872.49|855.39|872.52|855.42|872.49|855.39|2
1652243490000|2022-05-11 04:31:30|872.55|855.45|872.11|855.01|872.55|855.45|872.11|855.01|8
1652243500000|2022-05-11 04:31:40|872.1|855|872.05|854.95|872.15|855.05|872.02|854.92|6
1652243510000|2022-05-11 04:31:50|872.09|854.99|871.23|854.13|872.09|854.99|871.17|854.07|18
1652243520000|2022-05-11 04:32:00|871.2|854.1|871.09|853.99|871.3|854.2|871.07|853.97|10
1652243530000|2022-05-11 04:32:10|871.01|853.91|870.84|853.74|871.01|853.91|870.84|853.74|14
1652243540000|2022-05-11 04:32:20|870.8|853.7|870.76|853.66|870.8|853.7|870.2|853.1|14
1652243550000|2022-05-11 04:32:30|870.77|853.67|870.34|853.24|870.93|853.83|870.33|853.23|20
1652243560000|2022-05-11 04:32:40|870.32|853.22|870.21|853.11|870.58|853.48|870.03|852.93|21
1652243570000|2022-05-11 04:32:50|870.18|853.08|870.06|852.96|870.58|853.48|870.04|852.94|14
1652243580000|2022-05-11 04:33:00|870.05|852.95|870.3|853.2|870.3|853.2|869.98|852.88|11
1652243590000|2022-05-11 04:33:10|870.21|853.11|870.52|853.42|870.57|853.47|870.05|852.95|23
1652243600000|2022-05-11 04:33:20|870.5|853.4|870.99|853.89|871.05|853.95|870.5|853.4|23
1652243610000|2022-05-11 04:33:30|870.93|853.83|870.1|853|870.93|853.83|870.07|852.97|24
1652243620000|2022-05-11 04:33:40|870.09|852.99|869.94|852.84|870.14|853.04|869.55|852.45|21
1652243630000|2022-05-11 04:33:50|869.95|852.85|869.44|852.34|869.95|852.85|869.28|852.18|17
1652243640000|2022-05-11 04:34:00|869.3|852.2|869.94|852.84|870.03|852.93|869.3|852.2|18
1652243650000|2022-05-11 04:34:10|869.95|852.85|871.53|854.43|871.53|854.43|869.95|852.85|27
1652243660000|2022-05-11 04:34:20|871.56|854.46|871.7|854.6|871.89|854.79|871.27|854.17|15
1652243670000|2022-05-11 04:34:30|871.83|854.73|872.05|854.95|872.65|855.55|871.6|854.5|26
1652243680000|2022-05-11 04:34:40|872.1|855|871.06|853.96|872.1|855|871.02|853.92|22
1652243690000|2022-05-11 04:34:50|871.05|853.95|870.15|853.05|871.05|853.95|869.91|852.81|24
1652243700000|2022-05-11 04:35:00|870.16|853.06|869.96|852.86|870.16|853.06|869.89|852.79|18
1652243710000|2022-05-11 04:35:10|869.99|852.89|870.94|853.84|870.94|853.84|869.99|852.89|24
1652243720000|2022-05-11 04:35:20|870.83|853.73|871.49|854.39|871.64|854.54|870.54|853.44|22
1652243730000|2022-05-11 04:35:30|871.52|854.42|871.61|854.51|871.63|854.53|871.1|854|22
1652243740000|2022-05-11 04:35:40|871.59|854.49|871.57|854.47|871.59|854.49|871.19|854.09|22
1652243750000|2022-05-11 04:35:50|871.56|854.46|871.8|854.7|871.84|854.74|871.56|854.46|9
1652243760000|2022-05-11 04:36:00|872.37|855.27|872.46|855.36|872.56|855.46|872.37|855.27|19
1652243770000|2022-05-11 04:36:10|872.47|855.37|873.75|856.65|873.75|856.65|872.47|855.37|23
1652243780000|2022-05-11 04:36:20|873.77|856.67|874.22|857.12|874.93|857.83|873.74|856.64|26
1652243790000|2022-05-11 04:36:30|874.21|857.11|875.08|857.98|875.08|857.98|874.2|857.1|17
1652243800000|2022-05-11 04:36:40|875.02|857.92|875.18|858.08|875.68|858.58|875.02|857.92|21
1652243810000|2022-05-11 04:36:50|875.19|858.09|875|857.9|875.19|858.09|874.79|857.69|18
1652243820000|2022-05-11 04:37:00|874.98|857.88|874.85|857.75|874.99|857.89|874.43|857.33|18
1652243830000|2022-05-11 04:37:10|874.84|857.74|872.62|855.52|874.84|857.74|872.62|855.52|27
1652243840000|2022-05-11 04:37:20|872.53|855.43|871.75|854.65|872.53|855.43|871.75|854.65|22
1652243850000|2022-05-11 04:37:30|871.64|854.54|871.11|854.01|871.64|854.54|871.11|854.01|20
1652243860000|2022-05-11 04:37:40|871.08|853.98|870.51|853.41|871.12|854.02|870.16|853.06|27
1652243870000|2022-05-11 04:37:50|870.49|853.39|870.1|853|870.53|853.43|870.09|852.99|12
1652243880000|2022-05-11 04:38:00|870.09|852.99|869.29|852.19|870.09|852.99|869.23|852.13|15
1652243890000|2022-05-11 04:38:10|869.27|852.17|869.06|851.96|869.27|852.17|868.99|851.89|14
1652243900000|2022-05-11 04:38:20|869.04|851.94|868.81|851.71|869.04|851.94|868.25|851.15|23
1652243910000|2022-05-11 04:38:30|868.8|851.7|868.45|851.35|868.84|851.74|868.19|851.09|16
1652243920000|2022-05-11 04:38:40|868.44|851.34|867.63|850.53|868.58|851.48|867.33|850.23|29
1652243930000|2022-05-11 04:38:50|867.62|850.52|867.5|850.4|867.75|850.65|867.5|850.4|12
1652243940000|2022-05-11 04:39:00|867.43|850.33|867.07|849.97|867.76|850.66|866.72|849.62|23
1652243950000|2022-05-11 04:39:10|867.22|850.12|868.04|850.94|868.16|851.06|867.22|850.12|29
1652243960000|2022-05-11 04:39:20|868.05|850.95|869.07|851.97|869.07|851.97|868.03|850.93|25
1652243970000|2022-05-11 04:39:30|869.03|851.93|869.78|852.68|869.97|852.87|869.03|851.93|21
1652243980000|2022-05-11 04:39:40|869.97|852.87|870.16|853.06|870.88|853.78|869.87|852.77|25
1652243990000|2022-05-11 04:39:50|870.04|852.94|870.1|853|870.62|853.52|870|852.9|27
1652244000000|2022-05-11 04:40:00|870.11|853.01|871.45|854.35|871.73|854.63|870.09|852.99|32
1652244010000|2022-05-11 04:40:10|871.43|854.33|870.95|853.85|871.43|854.33|870.8|853.7|18
1652244020000|2022-05-11 04:40:20|870.91|853.81|871.74|854.64|871.89|854.79|870.91|853.81|27
1652244030000|2022-05-11 04:40:30|871.68|854.58|871.72|854.62|871.72|854.62|871.36|854.26|17
1652244040000|2022-05-11 04:40:40|871.8|854.7|871.68|854.58|871.8|854.7|871.38|854.28|11
1652244050000|2022-05-11 04:40:50|871.69|854.59|871.15|854.05|871.69|854.59|871.15|854.05|11
1652244060000|2022-05-11 04:41:00|871.1|854|871.66|854.56|871.72|854.62|871.1|854|18
1652244070000|2022-05-11 04:41:10|871.65|854.55|872.01|854.91|872.31|855.21|871.45|854.35|28
1652244080000|2022-05-11 04:41:20|871.93|854.83|871.72|854.62|872.04|854.94|871.69|854.59|27
1652244090000|2022-05-11 04:41:30|871.43|854.33|870.83|853.73|871.43|854.33|870.83|853.73|23
1652244100000|2022-05-11 04:41:40|870.73|853.63|870.1|853|870.73|853.63|870.06|852.96|17
1652244110000|2022-05-11 04:41:50|870.04|852.94|868.69|851.59|870.04|852.94|868.67|851.57|25
1652244120000|2022-05-11 04:42:00|868.86|851.76|867.66|850.56|868.86|851.76|867.66|850.56|28
1652244130000|2022-05-11 04:42:10|867.72|850.62|868.71|851.61|868.71|851.61|867.72|850.62|19
1652244140000|2022-05-11 04:42:20|868.72|851.62|868.09|850.99|868.86|851.76|868.09|850.99|17
1652244150000|2022-05-11 04:42:30|868.05|850.95|865.57|848.47|868.05|850.95|865.57|848.47|27
1652244160000|2022-05-11 04:42:40|863.8|846.7|863.15|846.05|863.8|846.7|862.58|845.48|31
1652244170000|2022-05-11 04:42:50|863.14|846.04|861.89|844.79|863.14|846.04|861.7|844.6|26
1652244180000|2022-05-11 04:43:00|861.9|844.8|862.84|845.74|862.84|845.74|861.9|844.8|27
1652244190000|2022-05-11 04:43:10|862.75|845.65|861.37|844.27|862.86|845.76|861.32|844.22|27
1652244200000|2022-05-11 04:43:20|861.3|844.2|861.68|844.58|861.71|844.61|860.86|843.76|17
1652244210000|2022-05-11 04:43:30|861.69|844.59|861.65|844.55|861.88|844.78|861.31|844.21|19
1652244220000|2022-05-11 04:43:40|861.68|844.58|861.8|844.7|861.93|844.83|861.34|844.24|26
1652244230000|2022-05-11 04:43:50|861.79|844.69|861.33|844.23|862.01|844.91|861.33|844.23|18
1652244240000|2022-05-11 04:44:00|861.29|844.19|861.98|844.88|861.98|844.88|861.27|844.17|17
1652244250000|2022-05-11 04:44:10|861.96|844.86|861.73|844.63|862.01|844.91|861.17|844.07|26
1652244260000|2022-05-11 04:44:20|861.75|844.65|860.22|843.12|861.75|844.65|859.99|842.89|30
1652244270000|2022-05-11 04:44:30|860.3|843.2|859.87|842.77|860.3|843.2|859.07|841.97|20
1652244280000|2022-05-11 04:44:40|859.8|842.7|859.13|842.03|859.83|842.73|858.81|841.71|25
1652244290000|2022-05-11 04:44:50|859.46|842.36|859.26|842.16|859.87|842.77|859.22|842.12|19
1652244300000|2022-05-11 04:45:00|859.21|842.11|858.79|841.69|859.93|842.83|858.79|841.69|27
1652244310000|2022-05-11 04:45:10|858.64|841.54|858.96|841.86|858.96|841.86|858.14|841.04|20
1652244320000|2022-05-11 04:45:20|858.95|841.85|858.68|841.58|858.95|841.85|858.2|841.1|26
1652244330000|2022-05-11 04:45:30|858.73|841.63|858.95|841.85|859.03|841.93|858.73|841.63|12
1652244340000|2022-05-11 04:45:40|858.54|841.44|858.69|841.59|858.75|841.65|858.22|841.12|29
1652244350000|2022-05-11 04:45:50|858.71|841.61|859.6|842.5|859.79|842.69|858.71|841.61|23
1652244360000|2022-05-11 04:46:00|859.61|842.51|859.14|842.04|860.02|842.92|859.1|842|20
1652244370000|2022-05-11 04:46:10|859.13|842.03|857.85|840.75|859.13|842.03|857.59|840.49|27
1652244380000|2022-05-11 04:46:20|857.81|840.71|857.43|840.33|858.06|840.96|857.03|839.93|29
1652244390000|2022-05-11 04:46:30|857.34|840.24|856.04|838.94|857.34|840.24|855.5|838.4|37
1652244400000|2022-05-11 04:46:40|856.07|838.97|856.74|839.64|857.08|839.98|856.07|838.97|32
1652244410000|2022-05-11 04:46:50|856.71|839.61|857.47|840.37|857.51|840.41|856.63|839.53|23
1652244420000|2022-05-11 04:47:00|857.49|840.39|856.56|839.46|857.57|840.47|856.22|839.12|29
1652244430000|2022-05-11 04:47:10|856.79|839.69|857.55|840.45|857.55|840.45|856.79|839.69|24
1652244440000|2022-05-11 04:47:20|857.49|840.39|857.66|840.56|857.66|840.56|857|839.9|28
1652244450000|2022-05-11 04:47:30|857.65|840.55|859.14|842.04|859.14|842.04|857.58|840.48|28
1652244460000|2022-05-11 04:47:40|859.15|842.05|859.93|842.83|860.01|842.91|859.15|842.05|26
1652244470000|2022-05-11 04:47:50|859.9|842.8|859.2|842.1|859.91|842.81|859.19|842.09|18
1652244480000|2022-05-11 04:48:00|859.21|842.11|859.43|842.33|859.59|842.49|859.04|841.94|25
1652244490000|2022-05-11 04:48:10|859.31|842.21|859.05|841.95|859.43|842.33|858.92|841.82|17
1652244500000|2022-05-11 04:48:20|859.06|841.96|859.06|841.96|859.21|842.11|859|841.9|19
1652244510000|2022-05-11 04:48:30|859.07|841.97|860.25|843.15|860.26|843.16|859.07|841.97|31
1652244520000|2022-05-11 04:48:40|860.2|843.1|860.57|843.47|860.57|843.47|859.8|842.7|3
1652244530000|2022-05-11 04:48:50|860.54|843.44|859.49|842.39|860.57|843.47|859.12|842.02|33
1652244540000|2022-05-11 04:49:00|859.38|842.28|859.86|842.76|859.96|842.86|859.38|842.28|22
1652244550000|2022-05-11 04:49:10|859.85|842.75|859.36|842.26|859.87|842.77|859.03|841.93|27
1652244560000|2022-05-11 04:49:20|859.25|842.15|859.76|842.66|859.89|842.79|859.25|842.15|14
1652244570000|2022-05-11 04:49:30|859.77|842.67|859.98|842.88|860.02|842.92|859.59|842.49|23
1652244580000|2022-05-11 04:49:40|860|842.9|859.84|842.74|860.02|842.92|859.59|842.49|8
1652244590000|2022-05-11 04:49:50|859.86|842.76|859.23|842.13|859.86|842.76|859.2|842.1|25
1652244600000|2022-05-11 04:50:00|859.31|842.21|859.26|842.16|859.32|842.22|859.12|842.02|14
1652244610000|2022-05-11 04:50:10|859.24|842.14|860.22|843.12|860.22|843.12|859.24|842.14|29
1652244620000|2022-05-11 04:50:20|860.14|843.04|860.68|843.58|860.69|843.59|860.14|843.04|11
1652244630000|2022-05-11 04:50:30|860.64|843.54|860.33|843.23|860.64|843.54|860.33|843.23|16
1652244640000|2022-05-11 04:50:40|860.49|843.39|859.49|842.39|860.59|843.49|859.32|842.22|30
1652244650000|2022-05-11 04:50:50|859.48|842.38|859.93|842.83|860.02|842.92|859.48|842.38|16
1652244660000|2022-05-11 04:51:00|859.97|842.87|860|842.9|860.12|843.02|859.88|842.78|16
1652244670000|2022-05-11 04:51:10|859.93|842.83|859.26|842.16|859.93|842.83|858.16|841.06|37
1652244680000|2022-05-11 04:51:20|859.48|842.38|860.58|843.48|860.58|843.48|859.48|842.38|24
1652244690000|2022-05-11 04:51:30|860.63|843.53|861.59|844.49|861.59|844.49|860.63|843.53|24
1652244700000|2022-05-11 04:51:40|860.66|843.56|862.25|845.15|862.25|845.15|860.66|843.56|29
1652244710000|2022-05-11 04:51:50|862.31|845.21|861.4|844.3|862.39|845.29|861.29|844.19|18
1652244720000|2022-05-11 04:52:00|861.42|844.32|862.15|845.05|862.18|845.08|861.42|844.32|28
1652244730000|2022-05-11 04:52:10|862.18|845.08|863.07|845.97|863.07|845.97|861.74|844.64|18
1652244740000|2022-05-11 04:52:20|862.95|845.85|862.27|845.17|863.06|845.96|862.27|845.17|20
1652244750000|2022-05-11 04:52:30|862.19|845.09|861.9|844.8|862.19|845.09|861.9|844.8|22
1652244760000|2022-05-11 04:52:40|861.89|844.79|862.03|844.93|862.45|845.35|860.92|843.82|36
1652244770000|2022-05-11 04:52:50|861.95|844.85|861.11|844.01|861.95|844.85|860.87|843.77|14
1652244780000|2022-05-11 04:53:00|861.04|843.94|861.02|843.92|861.06|843.96|860.99|843.89|17
1652244790000|2022-05-11 04:53:10|861.03|843.93|860.11|843.01|861.03|843.93|860.1|843|26
1652244800000|2022-05-11 04:53:20|860.15|843.05|860.05|842.95|860.15|843.05|860.05|842.95|19
1652244810000|2022-05-11 04:53:30|860.14|843.04|860.77|843.67|860.77|843.67|860.09|842.99|22
1652244820000|2022-05-11 04:53:40|860.67|843.57|861.82|844.72|861.82|844.72|860.67|843.57|21
1652244830000|2022-05-11 04:53:50|861.83|844.73|862.62|845.52|862.63|845.53|861.69|844.59|24
1652244840000|2022-05-11 04:54:00|862.66|845.56|863.7|846.6|863.7|846.6|862.59|845.49|29
1652244850000|2022-05-11 04:54:10|863.62|846.52|864.15|847.05|864.59|847.49|863.62|846.52|27
1652244860000|2022-05-11 04:54:20|864.19|847.09|864.52|847.42|864.54|847.44|864.19|847.09|22
1652244870000|2022-05-11 04:54:30|864.51|847.41|863.96|846.86|864.51|847.41|863.88|846.78|17
1652244880000|2022-05-11 04:54:40|863.97|846.87|864.13|847.03|864.13|847.03|863.97|846.87|13
1652244890000|2022-05-11 04:54:50|864.15|847.05|864|846.9|864.2|847.1|863.57|846.47|17
1652244900000|2022-05-11 04:55:00|864.01|846.91|864.5|847.4|864.5|847.4|864|846.9|19
1652244910000|2022-05-11 04:55:10|864.51|847.41|865.02|847.92|865.3|848.2|864.51|847.41|20
1652244920000|2022-05-11 04:55:20|865.03|847.93|864.65|847.55|865.04|847.94|864.27|847.17|27
1652244930000|2022-05-11 04:55:30|864.68|847.58|864.81|847.71|864.99|847.89|864.68|847.58|17
1652244940000|2022-05-11 04:55:40|864.8|847.7|864.24|847.14|865.01|847.91|864.24|847.14|22
1652244950000|2022-05-11 04:55:50|864.07|846.97|861.86|844.76|864.07|846.97|861.86|844.76|30
1652244960000|2022-05-11 04:56:00|861.85|844.75|860.49|843.39|862.12|845.02|860.49|843.39|34
1652244970000|2022-05-11 04:56:10|860.51|843.41|860.36|843.26|861.03|843.93|860.32|843.22|26
1652244980000|2022-05-11 04:56:20|860.32|843.22|859.42|842.32|860.32|843.22|859.34|842.24|17
1652244990000|2022-05-11 04:56:30|859.44|842.34|859.14|842.04|860.32|843.22|858.93|841.83|21
1652245000000|2022-05-11 04:56:40|859.18|842.08|860.08|842.98|860.08|842.98|859.06|841.96|31
1652245010000|2022-05-11 04:56:50|860.13|843.03|860.87|843.77|860.87|843.77|859.99|842.89|27
1652245020000|2022-05-11 04:57:00|860.88|843.78|863.18|846.08|863.2|846.1|860.88|843.78|35
1652245030000|2022-05-11 04:57:10|863.43|846.33|864.61|847.51|864.66|847.56|863.07|845.97|32
1652245040000|2022-05-11 04:57:20|864.81|847.71|864.44|847.34|865|847.9|864.18|847.08|31
1652245050000|2022-05-11 04:57:30|864.43|847.33|864.38|847.28|865.05|847.95|864.28|847.18|18
1652245060000|2022-05-11 04:57:40|864.34|847.24|864.74|847.64|864.75|847.65|864.28|847.18|17
1652245070000|2022-05-11 04:57:50|865|847.9|864.93|847.83|865|847.9|864.74|847.64|10
1652245080000|2022-05-11 04:58:00|864.92|847.82|865.01|847.91|865.3|848.2|864.9|847.8|22
1652245090000|2022-05-11 04:58:10|865|847.9|863.38|846.28|865|847.9|863.33|846.23|29
1652245100000|2022-05-11 04:58:20|863.44|846.34|862.18|845.08|863.92|846.82|862.18|845.08|20
1652245110000|2022-05-11 04:58:30|862.25|845.15|862.21|845.11|862.44|845.34|861.75|844.65|31
1652245120000|2022-05-11 04:58:40|862.16|845.06|862.05|844.95|862.75|845.65|861.94|844.84|23
1652245130000|2022-05-11 04:58:50|862.08|844.98|862.08|844.98|862.75|845.65|861.86|844.76|20
1652245140000|2022-05-11 04:59:00|862.09|844.99|862.05|844.95|862.12|845.02|861.98|844.88|14
1652245150000|2022-05-11 04:59:10|862.08|844.98|861.39|844.29|862.17|845.07|861.39|844.29|25
1652245160000|2022-05-11 04:59:20|861.36|844.26|861.52|844.42|861.69|844.59|861.11|844.01|28
1652245170000|2022-05-11 04:59:30|861.77|844.67|861.88|844.78|861.99|844.89|861.69|844.59|25
1652245180000|2022-05-11 04:59:40|861.79|844.69|861.67|844.57|861.79|844.69|861.46|844.36|23
1652245190000|2022-05-11 04:59:50|861.69|844.59|861.67|844.57|861.93|844.83|861.5|844.4|22
1652245200000|2022-05-11 05:00:00|861.64|844.54|861.89|844.79|862.44|845.34|861.35|844.25|28
1652245210000|2022-05-11 05:00:10|861.84|844.74|861.05|843.95|861.84|844.74|861.03|843.93|26
1652245220000|2022-05-11 05:00:20|861.04|843.94|859.93|842.83|861.04|843.94|859.69|842.59|31
1652245230000|2022-05-11 05:00:30|859.87|842.77|860.6|843.5|860.63|843.53|859.87|842.77|27
1652245240000|2022-05-11 05:00:40|860.59|843.49|861.76|844.66|861.87|844.77|860.59|843.49|30
1652245250000|2022-05-11 05:00:50|861.77|844.67|861.61|844.51|862.05|844.95|861.11|844.01|27
1652245260000|2022-05-11 05:01:00|861.29|844.19|861.51|844.41|861.89|844.79|861.05|843.95|29
1652245270000|2022-05-11 05:01:10|861.5|844.4|861.11|844.01|861.64|844.54|860.96|843.86|28
1652245280000|2022-05-11 05:01:20|861.09|843.99|860|842.9|861.12|844.02|859.95|842.85|33
1652245290000|2022-05-11 05:01:30|859.95|842.85|860.02|842.92|860.51|843.41|859.87|842.77|28
1652245300000|2022-05-11 05:01:40|860.13|843.03|859.78|842.68|860.15|843.05|859.67|842.57|21
1652245310000|2022-05-11 05:01:50|859.64|842.54|860.15|843.05|860.51|843.41|859.56|842.46|26
1652245320000|2022-05-11 05:02:00|860.14|843.04|858.24|841.14|860.14|843.04|858.24|841.14|27
1652245330000|2022-05-11 05:02:10|858.23|841.13|857.97|840.87|858.25|841.15|857.94|840.84|25
1652245340000|2022-05-11 05:02:20|858.03|840.93|856.01|838.91|858.05|840.95|856.01|838.91|26
1652245350000|2022-05-11 05:02:30|855.84|838.74|855.3|838.2|855.86|838.76|855.18|838.08|23
1652245360000|2022-05-11 05:02:40|855.35|838.25|856|838.9|856.01|838.91|855.35|838.25|17
1652245370000|2022-05-11 05:02:50|855.99|838.89|855.89|838.79|855.99|838.89|855.87|838.77|9
1652245380000|2022-05-11 05:03:00|855.9|838.8|855.6|838.5|856.49|839.39|855.36|838.26|22
1652245390000|2022-05-11 05:03:10|855.69|838.59|855.1|838|855.96|838.86|855.04|837.94|28
1652245400000|2022-05-11 05:03:20|855.08|837.98|854.79|837.69|855.11|838.01|854.74|837.64|16
1652245410000|2022-05-11 05:03:30|854.8|837.7|854.73|837.63|855.03|837.93|854.73|837.63|12
1652245420000|2022-05-11 05:03:40|854.71|837.61|855.74|838.64|855.74|838.64|854.59|837.49|25
1652245430000|2022-05-11 05:03:50|855.84|838.74|857.27|840.17|857.27|840.17|855.81|838.71|24
1652245440000|2022-05-11 05:04:00|857.29|840.19|857.95|840.85|858.43|841.33|857.29|840.19|27
1652245450000|2022-05-11 05:04:10|857.97|840.87|857.99|840.89|858.72|841.62|857.88|840.78|30
1652245460000|2022-05-11 05:04:20|858|840.9|858.45|841.35|858.52|841.42|857.94|840.84|21
1652245470000|2022-05-11 05:04:30|858.44|841.34|858.08|840.98|858.44|841.34|858.06|840.96|17
1652245480000|2022-05-11 05:04:40|858.12|841.02|857.21|840.11|858.26|841.16|857.1|840|26
1652245490000|2022-05-11 05:04:50|857.19|840.09|856.3|839.2|857.39|840.29|856.28|839.18|24
1652245500000|2022-05-11 05:05:00|856.35|839.25|856.38|839.28|856.57|839.47|856.09|838.99|23
1652245510000|2022-05-11 05:05:10|856.27|839.17|856.02|838.92|856.31|839.21|855.96|838.86|16
1652245520000|2022-05-11 05:05:20|855.94|838.84|856.01|838.91|856.11|839.01|855.94|838.84|13
1652245530000|2022-05-11 05:05:30|856.02|838.92|856.59|839.49|856.69|839.59|855.91|838.81|24
1652245540000|2022-05-11 05:05:40|856.55|839.45|856.02|838.92|856.69|839.59|855.88|838.78|20
1652245550000|2022-05-11 05:05:50|856|838.9|854.22|837.12|856.04|838.94|854.05|836.95|33
1652245560000|2022-05-11 05:06:00|854.13|837.03|854.12|837.02|854.45|837.35|852.99|835.89|30
1652245570000|2022-05-11 05:06:10|854.33|837.23|856.15|839.05|856.15|839.05|854.33|837.23|30
1652245580000|2022-05-11 05:06:20|856.25|839.15|855.89|838.79|856.96|839.86|855.89|838.79|28
1652245590000|2022-05-11 05:06:30|856.05|838.95|856.85|839.75|857.03|839.93|856|838.9|29
1652245600000|2022-05-11 05:06:40|856.83|839.73|856.85|839.75|857.71|840.61|856.83|839.73|27
1652245610000|2022-05-11 05:06:50|856.51|839.41|856.74|839.64|856.79|839.69|856.23|839.13|29
1652245620000|2022-05-11 05:07:00|856.75|839.65|856.97|839.87|856.97|839.87|856.51|839.41|25
1652245630000|2022-05-11 05:07:10|857.01|839.91|857.92|840.82|857.92|840.82|857.01|839.91|23
1652245640000|2022-05-11 05:07:20|857.84|840.74|858.83|841.73|858.94|841.84|857.84|840.74|21
1652245650000|2022-05-11 05:07:30|858.84|841.74|860.12|843.02|860.12|843.02|858.84|841.74|27
1652245660000|2022-05-11 05:07:40|860.13|843.03|860.86|843.76|860.86|843.76|860.08|842.98|26
1652245670000|2022-05-11 05:07:50|860.85|843.75|861.44|844.34|861.56|844.46|860.63|843.53|23
1652245680000|2022-05-11 05:08:00|861.45|844.35|862.36|845.26|862.36|845.26|861.41|844.31|27
1652245690000|2022-05-11 05:08:10|862.23|845.13|863.07|845.97|863.2|846.1|862.23|845.13|26
1652245700000|2022-05-11 05:08:20|863.06|845.96|862.3|845.2|863.38|846.28|862.3|845.2|24
1652245710000|2022-05-11 05:08:30|862.35|845.25|861.64|844.54|862.93|845.83|861.64|844.54|33
1652245720000|2022-05-11 05:08:40|861.67|844.57|861.89|844.79|862.08|844.98|861.5|844.4|28
1652245730000|2022-05-11 05:08:50|861.92|844.82|862.08|844.98|862.19|845.09|861.92|844.82|19
1652245740000|2022-05-11 05:09:00|862.09|844.99|862.14|845.04|862.19|845.09|862|844.9|14
1652245750000|2022-05-11 05:09:10|862.1|845|863.18|846.08|863.18|846.08|862.02|844.92|8
1652245760000|2022-05-11 05:09:20|863.16|846.06|863.83|846.73|863.83|846.73|863.16|846.06|15
1652245770000|2022-05-11 05:09:30|863.88|846.78|864.12|847.02|864.12|847.02|863.86|846.76|16
1652245780000|2022-05-11 05:09:40|864.13|847.03|865.34|848.24|865.41|848.31|864.13|847.03|25
1652245790000|2022-05-11 05:09:50|865.32|848.22|867.38|850.28|867.38|850.28|865.23|848.13|30
1652245800000|2022-05-11 05:10:00|867.27|850.17|867.37|850.27|867.59|850.49|866.95|849.85|28
1652245810000|2022-05-11 05:10:10|867.32|850.22|867.03|849.93|867.63|850.53|867|849.9|21
1652245820000|2022-05-11 05:10:20|867.11|850.01|866.27|849.17|867.11|850.01|866.27|849.17|16
1652245830000|2022-05-11 05:10:30|866.26|849.16|864.43|847.33|866.26|849.16|864.43|847.33|28
1652245840000|2022-05-11 05:10:40|864.39|847.29|863.06|845.96|864.46|847.36|862.94|845.84|24
1652245850000|2022-05-11 05:10:50|862.96|845.86|862.44|845.34|862.96|845.86|862.04|844.94|13
1652245860000|2022-05-11 05:11:00|862.42|845.32|861.1|844|862.42|845.32|861.1|844|27
1652245870000|2022-05-11 05:11:10|861.04|843.94|861.73|844.63|861.73|844.63|861.04|843.94|23
1652245880000|2022-05-11 05:11:20|861.72|844.62|865.92|848.82|865.92|848.82|861.71|844.61|26
1652245890000|2022-05-11 05:11:30|864.53|847.43|870.4|853.3|870.4|853.3|864.26|847.16|31
1652245900000|2022-05-11 05:11:40|870.44|853.34|872.51|855.41|872.77|855.67|870.44|853.34|31
1652245910000|2022-05-11 05:11:50|872.77|855.67|875.25|858.15|875.25|858.15|872.77|855.67|35
1652245920000|2022-05-11 05:12:00|875.48|858.38|882.78|865.68|883.44|866.34|875.48|858.38|37
1652245930000|2022-05-11 05:12:10|882.53|865.43|881.09|863.99|882.53|865.43|880.99|863.89|36
1652245940000|2022-05-11 05:12:20|881.17|864.07|882.48|865.38|882.73|865.63|880.98|863.88|35
1652245950000|2022-05-11 05:12:30|882.89|865.79|883.1|866|883.85|866.75|882.86|865.76|30
1652245960000|2022-05-11 05:12:40|883.11|866.01|882.6|865.5|883.11|866.01|882|864.9|23
1652245970000|2022-05-11 05:12:50|882.55|865.45|882.79|865.69|882.79|865.69|882.01|864.91|19
1652245980000|2022-05-11 05:13:00|882.8|865.7|882.37|865.27|882.81|865.71|882.34|865.24|22
1652245990000|2022-05-11 05:13:10|882.66|865.56|882.97|865.87|883.02|865.92|882.52|865.42|20
1652246000000|2022-05-11 05:13:20|882.92|865.82|882.35|865.25|882.94|865.84|882.18|865.08|12
1652246010000|2022-05-11 05:13:30|882.23|865.13|882.25|865.15|882.93|865.83|882.19|865.09|26
1652246020000|2022-05-11 05:13:40|882.11|865.01|883.32|866.22|883.33|866.23|882.11|865.01|28
1652246030000|2022-05-11 05:13:50|883.34|866.24|883.01|865.91|883.8|866.7|883.01|865.91|23
1652246040000|2022-05-11 05:14:00|883.07|865.97|882.06|864.96|883.09|865.99|882.06|864.96|16
1652246050000|2022-05-11 05:14:10|882.07|864.97|881.95|864.85|882.82|865.72|881.95|864.85|21
1652246060000|2022-05-11 05:14:20|882.01|864.91|881.06|863.96|882.01|864.91|881|863.9|25
1652246070000|2022-05-11 05:14:30|881.08|863.98|879.73|862.63|881.22|864.12|879.73|862.63|21
1652246080000|2022-05-11 05:14:40|879.69|862.59|879.3|862.2|879.96|862.86|879.3|862.2|18
1652246090000|2022-05-11 05:14:50|879.39|862.29|879.3|862.2|879.88|862.78|879.25|862.15|17
1652246100000|2022-05-11 05:15:00|879.32|862.22|880.58|863.48|880.58|863.48|879.32|862.22|24
1652246110000|2022-05-11 05:15:10|880.59|863.49|880.58|863.48|880.62|863.52|880.07|862.97|22
1652246120000|2022-05-11 05:15:20|880.74|863.64|880.2|863.1|880.74|863.64|880.11|863.01|23
1652246130000|2022-05-11 05:15:30|880.21|863.11|880.21|863.11|880.21|863.11|880|862.9|22
1652246140000|2022-05-11 05:15:40|880.27|863.17|882.02|864.92|882.02|864.92|880.27|863.17|24
1652246150000|2022-05-11 05:15:50|882.03|864.93|882.11|865.01|882.53|865.43|881.65|864.55|18
1652246160000|2022-05-11 05:16:00|882.15|865.05|883.48|866.38|883.73|866.63|882.15|865.05|24
1652246170000|2022-05-11 05:16:10|883.36|866.26|882.72|865.62|883.36|866.26|882.64|865.54|28
1652246180000|2022-05-11 05:16:20|882.69|865.59|882.78|865.68|882.96|865.86|882.62|865.52|16
1652246190000|2022-05-11 05:16:30|882.76|865.66|883.86|866.76|883.86|866.76|882.75|865.65|25
1652246200000|2022-05-11 05:16:40|883.94|866.84|885.71|868.61|885.71|868.61|883.6|866.5|35
1652246210000|2022-05-11 05:16:50|885.63|868.53|886.19|869.09|886.2|869.1|885.63|868.53|21
1652246220000|2022-05-11 05:17:00|886.09|868.99|888.16|871.06|888.16|871.06|886.09|868.99|32
1652246230000|2022-05-11 05:17:10|888.46|871.36|889.52|872.42|889.52|872.42|888|870.9|31
1652246240000|2022-05-11 05:17:20|889.15|872.05|890.89|873.79|891.11|874.01|889.15|872.05|31
1652246250000|2022-05-11 05:17:30|890.91|873.81|890.32|873.22|890.91|873.81|890.24|873.14|20
1652246260000|2022-05-11 05:17:40|890.36|873.26|889.03|871.93|890.42|873.32|888.94|871.84|23
1652246270000|2022-05-11 05:17:50|888.94|871.84|887.34|870.24|889.05|871.95|887.33|870.23|14
1652246280000|2022-05-11 05:18:00|887|869.9|887.98|870.88|888.31|871.21|887|869.9|23
1652246290000|2022-05-11 05:18:10|887.91|870.81|887.87|870.77|887.97|870.87|887.87|870.77|8
1652246300000|2022-05-11 05:18:20|887.88|870.78|888.53|871.43|888.53|871.43|887.88|870.78|16
1652246310000|2022-05-11 05:18:30|888.55|871.45|889.83|872.73|889.83|872.73|888.5|871.4|21
1652246320000|2022-05-11 05:18:40|889.89|872.79|889.55|872.45|890.11|873.01|889.5|872.4|22
1652246330000|2022-05-11 05:18:50|889.56|872.46|890.63|873.53|890.63|873.53|889.56|872.46|25
1652246340000|2022-05-11 05:19:00|890.85|873.75|892.11|875.01|892.55|875.45|890.85|873.75|34
1652246350000|2022-05-11 05:19:10|892|874.9|891.64|874.54|892.17|875.07|891.04|873.94|26
1652246360000|2022-05-11 05:19:20|891.66|874.56|891.01|873.91|891.69|874.59|890.98|873.88|22
1652246370000|2022-05-11 05:19:30|891.05|873.95|891.42|874.32|891.42|874.32|891|873.9|19
1652246380000|2022-05-11 05:19:40|891.43|874.33|891.08|873.98|891.43|874.33|891|873.9|16
1652246390000|2022-05-11 05:19:50|891.07|873.97|889.26|872.16|891.12|874.02|889.26|872.16|24
1652246400000|2022-05-11 05:20:00|889.05|871.95|889.29|872.19|889.58|872.48|889.05|871.95|11
1652246410000|2022-05-11 05:20:10|889.55|872.45|888.85|871.75|889.55|872.45|888.61|871.51|22
1652246420000|2022-05-11 05:20:20|888.84|871.74|887.01|869.91|888.93|871.83|886.96|869.86|23
1652246430000|2022-05-11 05:20:30|887.02|869.92|887.84|870.74|888.56|871.46|887.02|869.92|18
1652246440000|2022-05-11 05:20:40|887.83|870.73|887.01|869.91|888.11|871.01|887.01|869.91|21
1652246450000|2022-05-11 05:20:50|887.05|869.95|887.74|870.64|887.74|870.64|887|869.9|12
1652246460000|2022-05-11 05:21:00|887.75|870.65|887.11|870.01|887.86|870.76|887.11|870.01|22
1652246470000|2022-05-11 05:21:10|887.03|869.93|886.34|869.24|887.08|869.98|886.34|869.24|14
1652246480000|2022-05-11 05:21:20|886.32|869.22|885.75|868.65|886.52|869.42|885.68|868.58|21
1652246490000|2022-05-11 05:21:30|885.88|868.78|886.35|869.25|886.35|869.25|885.88|868.78|23
1652246500000|2022-05-11 05:21:40|886.36|869.26|885.88|868.78|886.41|869.31|885.82|868.72|14
1652246510000|2022-05-11 05:21:50|885.87|868.77|885.91|868.81|886.01|868.91|885.66|868.56|8
1652246520000|2022-05-11 05:22:00|885.92|868.82|885.63|868.53|885.95|868.85|885.56|868.46|23
1652246530000|2022-05-11 05:22:10|885.61|868.51|885.65|868.55|885.89|868.79|885.48|868.38|18
1652246540000|2022-05-11 05:22:20|885.76|868.66|884.1|867|885.81|868.71|884.1|867|26
1652246550000|2022-05-11 05:22:30|884.09|866.99|881.98|864.88|884.35|867.25|881.93|864.83|27
1652246560000|2022-05-11 05:22:40|881.92|864.82|882.09|864.99|882.09|864.99|881.78|864.68|18
1652246570000|2022-05-11 05:22:50|882.15|865.05|882.76|865.66|882.95|865.85|882.15|865.05|27
1652246580000|2022-05-11 05:23:00|882.79|865.69|883.59|866.49|883.92|866.82|882.77|865.67|33
1652246590000|2022-05-11 05:23:10|883.58|866.48|883.53|866.43|883.68|866.58|883.11|866.01|20
1652246600000|2022-05-11 05:23:20|883.52|866.42|883.87|866.77|883.88|866.78|882.98|865.88|31
1652246610000|2022-05-11 05:23:30|883.89|866.79|884.25|867.15|884.29|867.19|883.71|866.61|26
1652246620000|2022-05-11 05:23:40|884.24|867.14|885|867.9|885|867.9|884.24|867.14|20
1652246630000|2022-05-11 05:23:50|885.03|867.93|885|867.9|885.08|867.98|884.78|867.68|8
1652246640000|2022-05-11 05:24:00|884.82|867.72|884.66|867.56|884.85|867.75|884.63|867.53|20
1652246650000|2022-05-11 05:24:10|884.65|867.55|884.65|867.55|884.67|867.57|884.63|867.53|12
1652246660000|2022-05-11 05:24:20|884.67|867.57|884.55|867.45|884.94|867.84|884.55|867.45|15
1652246670000|2022-05-11 05:24:30|884.62|867.52|883.3|866.2|884.62|867.52|883.28|866.18|19
1652246680000|2022-05-11 05:24:40|883.28|866.18|883.17|866.07|883.29|866.19|883.09|865.99|14
1652246690000|2022-05-11 05:24:50|883.11|866.01|882.4|865.3|883.11|866.01|882.4|865.3|15
1652246700000|2022-05-11 05:25:00|882.42|865.32|882.09|864.99|882.96|865.86|882.07|864.97|27
1652246710000|2022-05-11 05:25:10|882.08|864.98|881.54|864.44|882.08|864.98|881.07|863.97|20
1652246720000|2022-05-11 05:25:20|881.56|864.46|881.55|864.45|881.93|864.83|881.49|864.39|17
1652246730000|2022-05-11 05:25:30|881.57|864.47|881.83|864.73|881.87|864.77|881.57|864.47|12
1652246740000|2022-05-11 05:25:40|881.81|864.71|882.74|865.64|882.74|865.64|881.81|864.71|16
1652246750000|2022-05-11 05:25:50|882.72|865.62|882.75|865.65|882.75|865.65|882.08|864.98|17
1652246760000|2022-05-11 05:26:00|882.77|865.67|884.56|867.46|884.57|867.47|882.77|865.67|35
1652246770000|2022-05-11 05:26:10|884.55|867.45|885.67|868.57|885.7|868.6|884.52|867.42|29
1652246780000|2022-05-11 05:26:20|885.64|868.54|885.54|868.44|885.64|868.54|885.24|868.14|24
1652246790000|2022-05-11 05:26:30|885.55|868.45|885.56|868.46|885.78|868.68|885.48|868.38|16
1652246800000|2022-05-11 05:26:40|885.58|868.48|885.3|868.2|885.94|868.84|885.3|868.2|24
1652246810000|2022-05-11 05:26:50|885.33|868.23|885.55|868.45|885.55|868.45|885.02|867.92|24
1652246820000|2022-05-11 05:27:00|885.54|868.44|884.81|867.71|885.58|868.48|884.14|867.04|17
1652246830000|2022-05-11 05:27:10|884.82|867.72|886.59|869.49|886.6|869.5|884.82|867.72|30
1652246840000|2022-05-11 05:27:20|886.62|869.52|886.77|869.67|886.77|869.67|886.57|869.47|11
1652246850000|2022-05-11 05:27:30|886.79|869.69|887.44|870.34|887.78|870.68|886.79|869.69|26
1652246860000|2022-05-11 05:27:40|887.45|870.35|887.43|870.33|887.6|870.5|887.35|870.25|9
1652246870000|2022-05-11 05:27:50|887.44|870.34|887.16|870.06|887.46|870.36|887.13|870.03|7
1652246880000|2022-05-11 05:28:00|887.12|870.02|887.07|869.97|887.12|870.02|887.07|869.97|5
1652246890000|2022-05-11 05:28:10|887.06|869.96|886.1|869|887.06|869.96|886.05|868.95|14
1652246900000|2022-05-11 05:28:20|886.11|869.01|886|868.9|886.13|869.03|885.84|868.74|19
1652246910000|2022-05-11 05:28:30|885.96|868.86|885.73|868.63|885.96|868.86|885.58|868.48|16
1652246930000|2022-05-11 05:28:50|885.69|868.59|885.04|867.94|885.69|868.59|884.97|867.87|10
1652246940000|2022-05-11 05:29:00|884.97|867.87|884|866.9|885.02|867.92|884|866.9|18
1652246950000|2022-05-11 05:29:10|883.98|866.88|881.32|864.22|884.06|866.96|881.12|864.02|33
1652246960000|2022-05-11 05:29:20|881.24|864.14|880.24|863.14|881.28|864.18|880.12|863.02|29
1652246970000|2022-05-11 05:29:30|880.25|863.15|881.62|864.52|881.64|864.54|880.25|863.15|23
1652246980000|2022-05-11 05:29:40|881.56|864.46|881.94|864.84|881.94|864.84|881.2|864.1|23
1652246990000|2022-05-11 05:29:50|881.98|864.88|881.94|864.84|881.98|864.88|881.93|864.83|7
1652247000000|2022-05-11 05:30:00|881.93|864.83|882.51|865.41|882.51|865.41|881.71|864.61|26
1652247010000|2022-05-11 05:30:10|882.41|865.31|882.9|865.8|882.9|865.8|882.33|865.23|12
1652247020000|2022-05-11 05:30:20|883.27|866.17|883.38|866.28|883.38|866.28|883.2|866.1|8
1652247030000|2022-05-11 05:30:30|883.33|866.23|882.25|865.15|883.33|866.23|882.25|865.15|12
1652247040000|2022-05-11 05:30:40|882.21|865.11|880.92|863.82|882.21|865.11|880.91|863.81|28
1652247050000|2022-05-11 05:30:50|880.91|863.81|881.12|864.02|881.5|864.4|880.91|863.81|11
1652247060000|2022-05-11 05:31:00|881.44|864.34|881.22|864.12|881.44|864.34|881.16|864.06|11
1652247070000|2022-05-11 05:31:10|881.14|864.04|880.91|863.81|881.27|864.17|880.9|863.8|24
1652247080000|2022-05-11 05:31:20|880.9|863.8|880.09|862.99|880.98|863.88|879.82|862.72|20
1652247090000|2022-05-11 05:31:30|880.13|863.03|879.25|862.15|880.13|863.03|879.11|862.01|20
1652247100000|2022-05-11 05:31:40|879.27|862.17|878.24|861.14|879.28|862.18|878.24|861.14|22
1652247110000|2022-05-11 05:31:50|878.21|861.11|878.64|861.54|878.75|861.65|878.03|860.93|33
1652247120000|2022-05-11 05:32:00|878.65|861.55|879.5|862.4|879.88|862.78|878.63|861.53|30
1652247130000|2022-05-11 05:32:10|879.55|862.45|879.49|862.39|879.84|862.74|879.36|862.26|22
1652247140000|2022-05-11 05:32:20|879.5|862.4|880.01|862.91|880.03|862.93|879.43|862.33|26
1652247150000|2022-05-11 05:32:30|880.07|862.97|881.41|864.31|881.42|864.32|880.07|862.97|28
1652247160000|2022-05-11 05:32:40|881.4|864.3|881.85|864.75|881.85|864.75|880.99|863.89|18
1652247170000|2022-05-11 05:32:50|881.91|864.81|882.17|865.07|882.17|865.07|881.31|864.21|22
1652247180000|2022-05-11 05:33:00|882.21|865.11|882.28|865.18|882.36|865.26|882|864.9|29
1652247190000|2022-05-11 05:33:10|882.34|865.24|882.09|864.99|882.34|865.24|882.01|864.91|15
1652247200000|2022-05-11 05:33:20|882|864.9|883.99|866.89|884.11|867.01|881.99|864.89|25
1652247210000|2022-05-11 05:33:30|883.98|866.88|883.39|866.29|883.98|866.88|883.37|866.27|11
1652247220000|2022-05-11 05:33:40|883.38|866.28|883.25|866.15|883.38|866.28|883.02|865.92|12
1652247230000|2022-05-11 05:33:50|883.26|866.16|883.9|866.8|883.9|866.8|883.13|866.03|12
1652247240000|2022-05-11 05:34:00|883.92|866.82|883.16|866.06|883.92|866.82|882.98|865.88|17
1652247250000|2022-05-11 05:34:10|883.08|865.98|882.44|865.34|883.08|865.98|882.29|865.19|14
1652247260000|2022-05-11 05:34:20|882.35|865.25|881.19|864.09|882.36|865.26|881.18|864.08|18
1652247270000|2022-05-11 05:34:30|881.2|864.1|881.13|864.03|881.7|864.6|881.13|864.03|16
1652247280000|2022-05-11 05:34:40|881.08|863.98|880.68|863.58|881.13|864.03|880.68|863.58|15
1652247290000|2022-05-11 05:34:50|880.61|863.51|880.13|863.03|880.71|863.61|879.95|862.85|18
1652247300000|2022-05-11 05:35:00|880.04|862.94|879.19|862.09|880.1|863|879.19|862.09|23
1652247310000|2022-05-11 05:35:10|879.26|862.16|878.98|861.88|879.27|862.17|878.93|861.83|13
1652247320000|2022-05-11 05:35:20|878.96|861.86|878.2|861.1|878.98|861.88|878.06|860.96|21
1652247330000|2022-05-11 05:35:30|878.25|861.15|878.05|860.95|878.77|861.67|878.02|860.92|18
1652247340000|2022-05-11 05:35:40|878.06|860.96|877.96|860.86|878.06|860.96|877.75|860.65|24
1652247350000|2022-05-11 05:35:50|877.92|860.82|879.2|862.1|879.23|862.13|877.79|860.69|31
1652247360000|2022-05-11 05:36:00|879.21|862.11|878.94|861.84|879.64|862.54|878.94|861.84|26
1652247370000|2022-05-11 05:36:10|878.95|861.85|878.91|861.81|878.96|861.86|878.52|861.42|21
1652247380000|2022-05-11 05:36:20|878.85|861.75|878.77|861.67|878.93|861.83|878.61|861.51|23
1652247390000|2022-05-11 05:36:30|878.84|861.74|877.75|860.65|878.88|861.78|877.75|860.65|20
1652247400000|2022-05-11 05:36:40|877.47|860.37|877.69|860.59|877.77|860.67|877.02|859.92|32
1652247410000|2022-05-11 05:36:50|877.77|860.67|876.94|859.84|877.78|860.68|876.9|859.8|22
1652247420000|2022-05-11 05:37:00|876.84|859.74|877.39|860.29|877.71|860.61|876.81|859.71|26
1652247430000|2022-05-11 05:37:10|877.18|860.08|876.97|859.87|877.18|860.08|876.97|859.87|15
1652247440000|2022-05-11 05:37:20|876.94|859.84|876.52|859.42|876.94|859.84|876.09|858.99|20
1652247450000|2022-05-11 05:37:30|876.54|859.44|876.17|859.07|876.7|859.6|876.11|859.01|19
1652247460000|2022-05-11 05:37:40|876.11|859.01|876.06|858.96|876.15|859.05|876.06|858.96|10
1652247470000|2022-05-11 05:37:50|876.04|858.94|876.38|859.28|876.72|859.62|876.04|858.94|27
1652247480000|2022-05-11 05:38:00|876.42|859.32|876.04|858.94|876.52|859.42|876.02|858.92|10
1652247490000|2022-05-11 05:38:10|876|858.9|875.01|857.91|876.04|858.94|874.88|857.78|28
1652247500000|2022-05-11 05:38:20|875|857.9|873.55|856.45|875.05|857.95|873.55|856.45|32
1652247510000|2022-05-11 05:38:30|873.5|856.4|872.76|855.66|873.5|856.4|872.22|855.12|27
1652247520000|2022-05-11 05:38:40|872.78|855.68|872.64|855.54|872.9|855.8|872.64|855.54|30
1652247530000|2022-05-11 05:38:50|872.08|854.98|872.67|855.57|872.67|855.57|871.64|854.54|24
1652247540000|2022-05-11 05:39:00|872.54|855.44|872.96|855.86|873.57|856.47|872.42|855.32|30
1652247550000|2022-05-11 05:39:10|872.98|855.88|872.99|855.89|873.18|856.08|872.9|855.8|21
1652247560000|2022-05-11 05:39:20|872.92|855.82|872.78|855.68|872.99|855.89|872.13|855.03|24
1652247570000|2022-05-11 05:39:30|872.81|855.71|872.42|855.32|872.83|855.73|872.42|855.32|15
1652247580000|2022-05-11 05:39:40|872.39|855.29|872.74|855.64|872.75|855.65|872.36|855.26|23
1652247590000|2022-05-11 05:39:50|872.82|855.72|874.2|857.1|874.2|857.1|872.67|855.57|28
1652247600000|2022-05-11 05:40:00|874.11|857.01|874.95|857.85|875|857.9|874.01|856.91|24
1652247610000|2022-05-11 05:40:10|874.96|857.86|875.37|858.27|876.06|858.96|874.96|857.86|26
1652247620000|2022-05-11 05:40:20|875.3|858.2|873.7|856.6|875.3|858.2|873.59|856.49|31
1652247630000|2022-05-11 05:40:30|873.68|856.58|873.32|856.22|873.68|856.58|873.04|855.94|27
1652247640000|2022-05-11 05:40:40|873.34|856.24|872.05|854.95|873.34|856.24|871.69|854.59|22
1652247650000|2022-05-11 05:40:50|872.04|854.94|871.77|854.67|872.04|854.94|871.53|854.43|21
1652247660000|2022-05-11 05:41:00|871.97|854.87|872.05|854.95|872.12|855.02|871.97|854.87|12
1652247670000|2022-05-11 05:41:10|872.06|854.96|872.58|855.48|872.87|855.77|871.34|854.24|29
1652247680000|2022-05-11 05:41:20|872.73|855.63|873.11|856.01|873.11|856.01|872.73|855.63|8
1652247690000|2022-05-11 05:41:30|873.03|855.93|873.98|856.88|873.99|856.89|872.89|855.79|23
1652247700000|2022-05-11 05:41:40|873.74|856.64|876|858.9|876|858.9|873.73|856.63|28
1652247710000|2022-05-11 05:41:50|875.89|858.79|874.81|857.71|875.91|858.81|874.48|857.38|22
1652247720000|2022-05-11 05:42:00|874.65|857.55|874.91|857.81|875.08|857.98|874.31|857.21|26
1652247730000|2022-05-11 05:42:10|874.9|857.8|874.25|857.15|874.99|857.89|874.24|857.14|25
1652247740000|2022-05-11 05:42:20|874.24|857.14|874.67|857.57|874.86|857.76|874.24|857.14|19
1652247750000|2022-05-11 05:42:30|874.66|857.56|873.81|856.71|874.86|857.76|873.81|856.71|22
1652247760000|2022-05-11 05:42:40|873.66|856.56|872.85|855.75|873.71|856.61|872.85|855.75|23
1652247770000|2022-05-11 05:42:50|872.84|855.74|871.98|854.88|872.86|855.76|871.62|854.52|23
1652247780000|2022-05-11 05:43:00|871.96|854.86|871.45|854.35|872.1|855|871.38|854.28|22
1652247790000|2022-05-11 05:43:10|871.33|854.23|871.07|853.97|871.35|854.25|870.97|853.87|20
1652247800000|2022-05-11 05:43:20|871.06|853.96|871.63|854.53|871.94|854.84|870.45|853.35|25
1652247810000|2022-05-11 05:43:30|871.62|854.52|873.95|856.85|874.04|856.94|871.6|854.5|31
1652247820000|2022-05-11 05:43:40|873.93|856.83|873.04|855.94|874.07|856.97|872.8|855.7|28
1652247830000|2022-05-11 05:43:50|873.17|856.07|873.1|856|873.18|856.08|873.07|855.97|8
1652247840000|2022-05-11 05:44:00|873.09|855.99|873.06|855.96|873.13|856.03|873.06|855.96|8
1652247850000|2022-05-11 05:44:10|873.11|856.01|872.24|855.14|873.12|856.02|872.24|855.14|13
1652247860000|2022-05-11 05:44:20|872.23|855.13|872.34|855.24|872.34|855.24|872.19|855.09|15
1652247870000|2022-05-11 05:44:30|872.14|855.04|872.15|855.05|872.21|855.11|872.08|854.98|10
1652247880000|2022-05-11 05:44:40|872.09|854.99|872.47|855.37|872.48|855.38|872.07|854.97|11
1652247890000|2022-05-11 05:44:50|872.72|855.62|872.3|855.2|873.29|856.19|872.22|855.12|29
1652247900000|2022-05-11 05:45:00|872.27|855.17|871.29|854.19|872.27|855.17|871.27|854.17|26
1652247910000|2022-05-11 05:45:10|871.28|854.18|871.17|854.07|871.88|854.78|871.17|854.07|23
1652247920000|2022-05-11 05:45:20|871.4|854.3|870.92|853.82|871.42|854.32|870.79|853.69|30
1652247930000|2022-05-11 05:45:30|870.94|853.84|870.17|853.07|871.05|853.95|870.16|853.06|22
1652247940000|2022-05-11 05:45:40|870.19|853.09|870.23|853.13|870.24|853.14|870.18|853.08|4
1652247950000|2022-05-11 05:45:50|870.09|852.99|869.82|852.72|870.13|853.03|868.92|851.82|27
1652247960000|2022-05-11 05:46:00|869.8|852.7|870|852.9|870|852.9|869.14|852.04|28
1652247970000|2022-05-11 05:46:10|869.95|852.85|868.59|851.49|870.01|852.91|868.49|851.39|26
1652247980000|2022-05-11 05:46:20|868.86|851.76|869.85|852.75|869.88|852.78|868.86|851.76|16
1652247990000|2022-05-11 05:46:30|869.81|852.71|869.86|852.76|869.99|852.89|869.77|852.67|14
1652248000000|2022-05-11 05:46:40|869.88|852.78|871.66|854.56|871.7|854.6|869.65|852.55|31
1652248010000|2022-05-11 05:46:50|871.55|854.45|873.53|856.43|873.54|856.44|871.55|854.45|26
1652248020000|2022-05-11 05:47:00|873.52|856.42|874.08|856.98|874.13|857.03|873.16|856.06|23
1652248030000|2022-05-11 05:47:10|874.13|857.03|873.98|856.88|874.45|857.35|873.98|856.88|23
1652248040000|2022-05-11 05:47:20|873.93|856.83|874.39|857.29|874.46|857.36|873.85|856.75|24
1652248050000|2022-05-11 05:47:30|874.34|857.24|874.87|857.77|874.87|857.77|874.09|856.99|24
1652248060000|2022-05-11 05:47:40|874.88|857.78|874.86|857.76|874.91|857.81|874.56|857.46|11
1652248070000|2022-05-11 05:47:50|874.85|857.75|873.51|856.41|874.85|857.75|873.51|856.41|23
1652248080000|2022-05-11 05:48:00|873.09|855.99|871.9|854.8|873.2|856.1|871.71|854.61|33
1652248090000|2022-05-11 05:48:10|871.93|854.83|873.58|856.48|873.76|856.66|871.93|854.83|29
1652248100000|2022-05-11 05:48:20|873.57|856.47|874.35|857.25|874.36|857.26|873.57|856.47|25
1652248110000|2022-05-11 05:48:30|874.36|857.26|874.01|856.91|874.47|857.37|874.01|856.91|25
1652248120000|2022-05-11 05:48:40|874|856.9|872.09|854.99|874|856.9|872.09|854.99|26
1652248130000|2022-05-11 05:48:50|872.11|855.01|871.79|854.69|872.12|855.02|871.23|854.13|29
1652248140000|2022-05-11 05:49:00|871.87|854.77|872.99|855.89|872.99|855.89|871.87|854.77|24
1652248150000|2022-05-11 05:49:10|872.83|855.73|872.05|854.95|872.88|855.78|872.05|854.95|21
1652248160000|2022-05-11 05:49:20|871.98|854.88|870.8|853.7|872|854.9|870.78|853.68|30
1652248170000|2022-05-11 05:49:30|870.79|853.69|869.21|852.11|870.79|853.69|868.93|851.83|30
1652248180000|2022-05-11 05:49:40|869.52|852.42|870.75|853.65|871.29|854.19|869.34|852.24|33
1652248190000|2022-05-11 05:49:50|870.68|853.58|870.12|853.02|871.36|854.26|870.12|853.02|21
1652248200000|2022-05-11 05:50:00|870.11|853.01|870.79|853.69|870.88|853.78|870.11|853.01|27
1652248210000|2022-05-11 05:50:10|870.74|853.64|869.19|852.09|870.74|853.64|869.19|852.09|25
1652248220000|2022-05-11 05:50:20|869.12|852.02|870.15|853.05|870.47|853.37|868.85|851.75|35
1652248230000|2022-05-11 05:50:30|869.9|852.8|869.97|852.87|870.01|852.91|869.81|852.71|21
1652248240000|2022-05-11 05:50:40|869.96|852.86|871.17|854.07|871.17|854.07|869.96|852.86|27
1652248250000|2022-05-11 05:50:50|871.01|853.91|871.49|854.39|871.55|854.45|870.87|853.77|31
1652248260000|2022-05-11 05:51:00|871.59|854.49|871.13|854.03|872.77|855.67|870.8|853.7|36
1652248270000|2022-05-11 05:51:10|870.17|853.07|869.85|852.75|870.72|853.62|869.34|852.24|30
1652248280000|2022-05-11 05:51:20|870.04|852.94|872.09|854.99|872.09|854.99|869.88|852.78|29
1652248290000|2022-05-11 05:51:30|872.17|855.07|873.48|856.38|874.14|857.04|872.16|855.06|33
1652248300000|2022-05-11 05:51:40|873.34|856.24|873.75|856.65|874.14|857.04|873.25|856.15|19
1652248310000|2022-05-11 05:51:50|873.74|856.64|873.96|856.86|873.96|856.86|873.72|856.62|13
1652248320000|2022-05-11 05:52:00|873.84|856.74|872.99|855.89|873.84|856.74|872.92|855.82|16
1652248330000|2022-05-11 05:52:10|872.88|855.78|870.97|853.87|872.88|855.78|870.97|853.87|23
1652248340000|2022-05-11 05:52:20|870.6|853.5|868.39|851.29|870.6|853.5|868.34|851.24|33
1652248350000|2022-05-11 05:52:30|868.35|851.25|869.2|852.1|869.32|852.22|867.77|850.67|26
1652248360000|2022-05-11 05:52:40|869.17|852.07|868.16|851.06|869.29|852.19|868.16|851.06|25
1652248370000|2022-05-11 05:52:50|868.22|851.12|868.31|851.21|868.8|851.7|868.06|850.96|23
1652248380000|2022-05-11 05:53:00|868.83|851.73|868.61|851.51|868.88|851.78|868.03|850.93|28
1652248390000|2022-05-11 05:53:10|868.75|851.65|869.29|852.19|869.29|852.19|868.2|851.1|25
1652248400000|2022-05-11 05:53:20|869.32|852.22|871.49|854.39|871.49|854.39|869.32|852.22|29
1652248410000|2022-05-11 05:53:30|871.48|854.38|872.98|855.88|873.39|856.29|871.48|854.38|33
1652248420000|2022-05-11 05:53:40|872.95|855.85|871.92|854.82|872.96|855.86|871.9|854.8|31
1652248430000|2022-05-11 05:53:50|871.91|854.81|871.46|854.36|871.91|854.81|871.07|853.97|17
1652248440000|2022-05-11 05:54:00|871.69|854.59|871.67|854.57|871.7|854.6|871.6|854.5|16
1652248450000|2022-05-11 05:54:10|871.66|854.56|870.68|853.58|871.66|854.56|870.07|852.97|29
1652248460000|2022-05-11 05:54:20|870.64|853.54|871.63|854.53|871.64|854.54|870.31|853.21|29
1652248470000|2022-05-11 05:54:30|871.64|854.54|871.7|854.6|871.71|854.61|871.25|854.15|30
1652248480000|2022-05-11 05:54:40|871.67|854.57|871.05|853.95|871.71|854.61|871.05|853.95|17
1652248490000|2022-05-11 05:54:50|871.03|853.93|870.95|853.85|871.07|853.97|870.88|853.78|16
1652248500000|2022-05-11 05:55:00|871.01|853.91|870.04|852.94|871.01|853.91|869.97|852.87|28
1652248510000|2022-05-11 05:55:10|870.01|852.91|871.33|854.23|871.33|854.23|869.96|852.86|23
1652248520000|2022-05-11 05:55:20|871.34|854.24|872.81|855.71|872.85|855.75|871.32|854.22|27
1652248530000|2022-05-11 05:55:30|872.82|855.72|873.56|856.46|873.56|856.46|872.82|855.72|25
1652248540000|2022-05-11 05:55:40|873.65|856.55|874.68|857.58|874.84|857.74|873.65|856.55|18
1652248550000|2022-05-11 05:55:50|874.77|857.67|874.47|857.37|874.88|857.78|874.01|856.91|25
1652248560000|2022-05-11 05:56:00|874.74|857.64|874.92|857.82|875.08|857.98|874.24|857.14|32
1652248570000|2022-05-11 05:56:10|874.97|857.87|874.38|857.28|875.03|857.93|874.38|857.28|20
1652248580000|2022-05-11 05:56:20|874.27|857.17|873.26|856.16|874.64|857.54|873.26|856.16|32
1652248590000|2022-05-11 05:56:30|873.21|856.11|872.99|855.89|873.29|856.19|872.99|855.89|8
1652248600000|2022-05-11 05:56:40|872.98|855.88|871.35|854.25|872.98|855.88|871.34|854.24|24
1652248610000|2022-05-11 05:56:50|871.38|854.28|871.13|854.03|871.42|854.32|870.69|853.59|29
1652248620000|2022-05-11 05:57:00|871.36|854.26|871.52|854.42|871.69|854.59|871.16|854.06|26
1652248630000|2022-05-11 05:57:10|871.54|854.44|873.05|855.95|873.61|856.51|871.54|854.44|32
1652248640000|2022-05-11 05:57:20|873.04|855.94|872.37|855.27|873.05|855.95|871.94|854.84|30
1652248650000|2022-05-11 05:57:30|872.42|855.32|871.58|854.48|872.42|855.32|871.55|854.45|20
1652248660000|2022-05-11 05:57:40|871.49|854.39|871.65|854.55|871.89|854.79|871.34|854.24|17
1652248670000|2022-05-11 05:57:50|871.56|854.46|871.07|853.97|871.69|854.59|870.71|853.61|19
1652248680000|2022-05-11 05:58:00|870.86|853.76|869.63|852.53|870.93|853.83|869.62|852.52|25
1652248690000|2022-05-11 05:58:10|869.62|852.52|868.89|851.79|869.84|852.74|868.89|851.79|29
1652248700000|2022-05-11 05:58:20|868.88|851.78|867.85|850.75|869.23|852.13|867.77|850.67|25
1652248710000|2022-05-11 05:58:30|867.89|850.79|868.3|851.2|868.3|851.2|867.78|850.68|17
1652248720000|2022-05-11 05:58:40|868.18|851.08|867.96|850.86|868.3|851.2|867.96|850.86|13
1652248730000|2022-05-11 05:58:50|868|850.9|868.96|851.86|868.96|851.86|867.95|850.85|14
1652248740000|2022-05-11 05:59:00|869.32|852.22|870.88|853.78|871.59|854.49|869.32|852.22|33
1652248750000|2022-05-11 05:59:10|870.89|853.79|870.9|853.8|870.98|853.88|870.69|853.59|20
1652248760000|2022-05-11 05:59:20|870.84|853.74|870.05|852.95|870.84|853.74|869.61|852.51|18
1652248770000|2022-05-11 05:59:30|869.91|852.81|868.97|851.87|869.91|852.81|868.82|851.72|18
1652248780000|2022-05-11 05:59:40|869.02|851.92|869.81|852.71|869.9|852.8|869.02|851.92|13
1652248790000|2022-05-11 05:59:50|869.8|852.7|870.01|852.91|870.01|852.91|869.42|852.32|21
1652248800000|2022-05-11 06:00:00|869.99|852.89|869.89|852.79|869.99|852.89|869.38|852.28|12
1652248810000|2022-05-11 06:00:10|870.05|852.95|870.67|853.57|870.67|853.57|869.92|852.82|21
1652248820000|2022-05-11 06:00:20|870.75|853.65|871.97|854.87|872.01|854.91|870.53|853.43|32
1652248830000|2022-05-11 06:00:30|872|854.9|871.65|854.55|872.03|854.93|871.64|854.54|21
1652248840000|2022-05-11 06:00:40|871.48|854.38|871.12|854.02|871.48|854.38|871|853.9|18
1652248850000|2022-05-11 06:00:50|870.98|853.88|870.4|853.3|870.98|853.88|870.17|853.07|26
1652248860000|2022-05-11 06:01:00|870.38|853.28|868.98|851.88|870.53|853.43|868.98|851.88|15
1652248870000|2022-05-11 06:01:10|868.49|851.39|868.36|851.26|868.49|851.39|868.36|851.26|2
1652248880000|2022-05-11 06:01:20|868.25|851.15|868.97|851.87|869.17|852.07|868.25|851.15|16
1652248890000|2022-05-11 06:01:30|868.99|851.89|869.03|851.93|869.07|851.97|868.94|851.84|15
1652248900000|2022-05-11 06:01:40|868.98|851.88|869.13|852.03|869.13|852.03|868.09|850.99|25
1652248910000|2022-05-11 06:01:50|868.97|851.87|868.91|851.81|869.2|852.1|868.51|851.41|24
1652248920000|2022-05-11 06:02:00|868.87|851.77|868.09|850.99|868.87|851.77|868.07|850.97|28
1652248930000|2022-05-11 06:02:10|868.04|850.94|867.2|850.1|868.04|850.94|867.16|850.06|23
1652248940000|2022-05-11 06:02:20|867.23|850.13|867.04|849.94|867.23|850.13|867.04|849.94|8
1652248950000|2022-05-11 06:02:30|866.99|849.89|867.37|850.27|867.46|850.36|866.25|849.15|27
1652248960000|2022-05-11 06:02:40|867.39|850.29|867.6|850.5|867.78|850.68|867.39|850.29|13
1652248970000|2022-05-11 06:02:50|867.63|850.53|868.6|851.5|868.6|851.5|867.63|850.53|19
1652248980000|2022-05-11 06:03:00|868.62|851.52|869.42|852.32|869.45|852.35|868.58|851.48|24
1652248990000|2022-05-11 06:03:10|869.43|852.33|869.51|852.41|869.64|852.54|869.23|852.13|10
1652249000000|2022-05-11 06:03:20|869.75|852.65|870.48|853.38|870.64|853.54|869.75|852.65|17
1652249010000|2022-05-11 06:03:30|870.33|853.23|870.72|853.62|870.79|853.69|869.92|852.82|30
1652249020000|2022-05-11 06:03:40|870.78|853.68|870.5|853.4|870.78|853.68|870.26|853.16|13
1652249030000|2022-05-11 06:03:50|870.26|853.16|869.27|852.17|870.39|853.29|869.23|852.13|29
1652249040000|2022-05-11 06:04:00|869.25|852.15|868.18|851.08|869.57|852.47|868.05|850.95|16
1652249050000|2022-05-11 06:04:10|868.17|851.07|867|849.9|868.17|851.07|866.98|849.88|14
1652249060000|2022-05-11 06:04:20|866.99|849.89|868.55|851.45|868.55|851.45|866.83|849.73|19
1652249070000|2022-05-11 06:04:30|868.84|851.74|870.34|853.24|870.34|853.24|868.84|851.74|24
1652249080000|2022-05-11 06:04:40|870.4|853.3|871.4|854.3|871.63|854.53|870.4|853.3|29
1652249090000|2022-05-11 06:04:50|871.41|854.31|871.74|854.64|871.86|854.76|871.39|854.29|17
1652249100000|2022-05-11 06:05:00|871.75|854.65|871.96|854.86|872.47|855.37|871.07|853.97|28
1652249110000|2022-05-11 06:05:10|871.97|854.87|873.19|856.09|873.19|856.09|871.87|854.77|31
1652249120000|2022-05-11 06:05:20|873.25|856.15|872.98|855.88|873.69|856.59|872.96|855.86|24
1652249130000|2022-05-11 06:05:30|872.96|855.86|872.12|855.02|873.11|856.01|872.1|855|18
1652249140000|2022-05-11 06:05:40|872.11|855.01|871.07|853.97|872.11|855.01|871.04|853.94|26
1652249150000|2022-05-11 06:05:50|871.03|853.93|869.59|852.49|871.09|853.99|869.59|852.49|24
1652249160000|2022-05-11 06:06:00|869.57|852.47|868.44|851.34|869.57|852.47|868.44|851.34|22
1652249170000|2022-05-11 06:06:10|868.43|851.33|867.98|850.88|868.85|851.75|867.98|850.88|19
1652249180000|2022-05-11 06:06:20|867.99|850.89|867.75|850.65|867.99|850.89|866.99|849.89|26
1652249190000|2022-05-11 06:06:30|867.78|850.68|868.9|851.8|869.04|851.94|867.78|850.68|33
1652249200000|2022-05-11 06:06:40|868.92|851.82|868.82|851.72|868.94|851.84|868.82|851.72|11
1652249210000|2022-05-11 06:06:50|868.83|851.73|869.03|851.93|869.04|851.94|868.79|851.69|16
1652249220000|2022-05-11 06:07:00|869|851.9|869.51|852.41|869.51|852.41|869|851.9|15
1652249230000|2022-05-11 06:07:10|869.5|852.4|869.32|852.22|869.64|852.54|869.09|851.99|19
1652249240000|2022-05-11 06:07:20|869.23|852.13|868.6|851.5|869.23|852.13|868.24|851.14|18
1652249250000|2022-05-11 06:07:30|868.66|851.56|870.48|853.38|870.48|853.38|868.66|851.56|26
1652249260000|2022-05-11 06:07:40|870.53|853.43|870.41|853.31|870.55|853.45|870.37|853.27|10
1652249270000|2022-05-11 06:07:50|870.44|853.34|869.87|852.77|870.49|853.39|869.85|852.75|21
1652249280000|2022-05-11 06:08:00|869.84|852.74|869.62|852.52|869.97|852.87|869.55|852.45|22
1652249290000|2022-05-11 06:08:10|869.41|852.31|869.64|852.54|869.9|852.8|868.98|851.88|26
1652249300000|2022-05-11 06:08:20|869.83|852.73|868.96|851.86|869.85|852.75|868.96|851.86|22
1652249310000|2022-05-11 06:08:30|869.09|851.99|869.05|851.95|869.14|852.04|868.99|851.89|11
1652249320000|2022-05-11 06:08:40|869|851.9|869|851.9|869.08|851.98|869|851.9|13
1652249330000|2022-05-11 06:08:50|869.03|851.93|869.06|851.96|869.61|852.51|869.03|851.93|14
1652249340000|2022-05-11 06:09:00|869.05|851.95|868.53|851.43|869.05|851.95|868.53|851.43|17
1652249350000|2022-05-11 06:09:10|868.57|851.47|868.24|851.14|868.57|851.47|868.11|851.01|21
1652249360000|2022-05-11 06:09:20|868.23|851.13|867.01|849.91|868.23|851.13|866.81|849.71|27
1652249370000|2022-05-11 06:09:30|867.12|850.02|868.25|851.15|868.25|851.15|866.9|849.8|25
1652249380000|2022-05-11 06:09:40|868.56|851.46|868.74|851.64|868.89|851.79|868.56|851.46|21
1652249390000|2022-05-11 06:09:50|868.97|851.87|869.31|852.21|869.46|852.36|868.93|851.83|29
1652249400000|2022-05-11 06:10:00|869.28|852.18|870.05|852.95|870.05|852.95|869.28|852.18|22
1652249410000|2022-05-11 06:10:10|870.04|852.94|869.99|852.89|870.86|853.76|869.99|852.89|27
1652249420000|2022-05-11 06:10:20|869.96|852.86|869.94|852.84|869.96|852.86|869.19|852.09|21
1652249430000|2022-05-11 06:10:30|869.88|852.78|869.07|851.97|869.9|852.8|869.05|851.95|21
1652249440000|2022-05-11 06:10:40|869.12|852.02|868.87|851.77|869.2|852.1|868.38|851.28|11
1652249450000|2022-05-11 06:10:50|868.32|851.22|866.97|849.87|868.32|851.22|866.74|849.64|21
1652249460000|2022-05-11 06:11:00|866.88|849.78|867.15|850.05|868.36|851.26|866.38|849.28|23
1652249470000|2022-05-11 06:11:10|867.14|850.04|866.63|849.53|867.14|850.04|866.25|849.15|23
1652249480000|2022-05-11 06:11:20|866.64|849.54|866.09|848.99|866.68|849.58|866.09|848.99|24
1652249490000|2022-05-11 06:11:30|866.01|848.91|866.1|849|866.68|849.58|865.99|848.89|30
1652249500000|2022-05-11 06:11:40|866.05|848.95|865.19|848.09|866.07|848.97|865.13|848.03|13
1652249510000|2022-05-11 06:11:50|865.17|848.07|866.48|849.38|866.5|849.4|865.16|848.06|30
1652249520000|2022-05-11 06:12:00|866.49|849.39|866.05|848.95|866.59|849.49|865.95|848.85|33
1652249530000|2022-05-11 06:12:10|866.06|848.96|866.32|849.22|866.58|849.48|866|848.9|24
1652249540000|2022-05-11 06:12:20|866.31|849.21|866.31|849.21|866.59|849.49|866.09|848.99|23
1652249550000|2022-05-11 06:12:30|866.32|849.22|866.61|849.51|866.61|849.51|866.28|849.18|23
1652249560000|2022-05-11 06:12:40|866.63|849.53|867.72|850.62|868.21|851.11|866.63|849.53|30
1652249570000|2022-05-11 06:12:50|867.71|850.61|867.04|849.94|867.83|850.73|867.03|849.93|22
1652249580000|2022-05-11 06:13:00|867.05|849.95|866.98|849.88|867.1|850|866.98|849.88|9
1652249590000|2022-05-11 06:13:10|866.96|849.86|866.79|849.69|866.96|849.86|866.33|849.23|29
1652249600000|2022-05-11 06:13:20|866.82|849.72|867|849.9|867|849.9|866.74|849.64|24
1652249610000|2022-05-11 06:13:30|867.02|849.92|866.94|849.84|867.03|849.93|866.58|849.48|21
1652249620000|2022-05-11 06:13:40|866.69|849.59|866.85|849.75|867.2|850.1|866.59|849.49|24
1652249630000|2022-05-11 06:13:50|866.84|849.74|865.97|848.87|866.88|849.78|865.94|848.84|23
1652249640000|2022-05-11 06:14:00|865.99|848.89|866.37|849.27|866.4|849.3|865.32|848.22|23
1652249650000|2022-05-11 06:14:10|866.3|849.2|866.06|848.96|866.45|849.35|866.01|848.91|22
1652249660000|2022-05-11 06:14:20|866|848.9|866.01|848.91|866.12|849.02|866|848.9|14
1652249670000|2022-05-11 06:14:30|866.03|848.93|867.43|850.33|867.56|850.46|866.03|848.93|36
1652249680000|2022-05-11 06:14:40|867.39|850.29|867.2|850.1|867.39|850.29|866.91|849.81|23
1652249690000|2022-05-11 06:14:50|867.14|850.04|867.29|850.19|867.29|850.19|866.98|849.88|20
1652249700000|2022-05-11 06:15:00|867.3|850.2|867.46|850.36|867.51|850.41|867.29|850.19|19
1652249710000|2022-05-11 06:15:10|867.4|850.3|867.44|850.34|867.62|850.52|867.28|850.18|18
1652249720000|2022-05-11 06:15:20|867.41|850.31|866.99|849.89|867.45|850.35|866.94|849.84|14
1652249730000|2022-05-11 06:15:30|867.04|849.94|867.6|850.5|867.68|850.58|867.01|849.91|24
1652249740000|2022-05-11 06:15:40|867.48|850.38|866.95|849.85|867.48|850.38|866.54|849.44|30
1652249750000|2022-05-11 06:15:50|866.98|849.88|865.38|848.28|866.98|849.88|865.3|848.2|35
1652249760000|2022-05-11 06:16:00|865.63|848.53|864.44|847.34|865.64|848.54|864.44|847.34|24
1652249770000|2022-05-11 06:16:10|864.4|847.3|864.2|847.1|864.85|847.75|864.2|847.1|28
1652249780000|2022-05-11 06:16:20|864.19|847.09|863.25|846.15|864.21|847.11|863.25|846.15|19
1652249790000|2022-05-11 06:16:30|863.23|846.13|863.26|846.16|863.98|846.88|863.23|846.13|26
1652249800000|2022-05-11 06:16:40|863.24|846.14|862.59|845.49|863.24|846.14|862.33|845.23|21
1652249810000|2022-05-11 06:16:50|862.58|845.48|861.88|844.78|862.58|845.48|861.38|844.28|15
1652249820000|2022-05-11 06:17:00|861.87|844.77|860.91|843.81|861.94|844.84|860.89|843.79|19
1652249830000|2022-05-11 06:17:10|860.83|843.73|860.08|842.98|861.07|843.97|860.08|842.98|28
1652249840000|2022-05-11 06:17:20|860.07|842.97|860.96|843.86|861.32|844.22|859.8|842.7|28
1652249850000|2022-05-11 06:17:30|860.91|843.81|860.01|842.91|860.98|843.88|860.01|842.91|21
1652249860000|2022-05-11 06:17:40|859.98|842.88|860.33|843.23|860.49|843.39|859.98|842.88|25
1652249870000|2022-05-11 06:17:50|860.3|843.2|861|843.9|861.2|844.1|860.3|843.2|27
1652249880000|2022-05-11 06:18:00|860.92|843.82|860.56|843.46|860.95|843.85|860.56|843.46|14
1652249890000|2022-05-11 06:18:10|860.42|843.32|860.04|842.94|860.55|843.45|859.93|842.83|28
1652249900000|2022-05-11 06:18:20|860.18|843.08|859.84|842.74|860.72|843.62|859.71|842.61|25
1652249910000|2022-05-11 06:18:30|859.92|842.82|858.32|841.22|859.92|842.82|858.32|841.22|24
1652249920000|2022-05-11 06:18:40|858.1|841|856.73|839.63|858.1|841|856.71|839.61|30
1652249930000|2022-05-11 06:18:50|856.71|839.61|857.11|840.01|857.64|840.54|856.71|839.61|29
1652249940000|2022-05-11 06:19:00|857.15|840.05|856.34|839.24|857.74|840.64|856.14|839.04|25
1652249950000|2022-05-11 06:19:10|856.33|839.23|856.8|839.7|856.8|839.7|856.29|839.19|16
1652249960000|2022-05-11 06:19:20|856.77|839.67|856.05|838.95|856.78|839.68|855.61|838.51|22
1652249970000|2022-05-11 06:19:30|856.09|838.99|855.88|838.78|856.31|839.21|855.86|838.76|20
1652249980000|2022-05-11 06:19:40|855.84|838.74|855.68|838.58|856.09|838.99|855.68|838.58|20
1652249990000|2022-05-11 06:19:50|855.64|838.54|856.68|839.58|856.68|839.58|855.64|838.54|20
1652250000000|2022-05-11 06:20:00|856.59|839.49|856.9|839.8|856.99|839.89|856.59|839.49|26
1652250010000|2022-05-11 06:20:10|857|839.9|856.92|839.82|857|839.9|856.48|839.38|24
1652250020000|2022-05-11 06:20:20|857.06|839.96|856.94|839.84|857.11|840.01|856.94|839.84|26
1652250030000|2022-05-11 06:20:30|857|839.9|856.98|839.88|857|839.9|856.88|839.78|15
1652250040000|2022-05-11 06:20:40|856.92|839.82|856.92|839.82|857.05|839.95|856.74|839.64|21
1652250050000|2022-05-11 06:20:50|856.85|839.75|856.9|839.8|856.92|839.82|856.77|839.67|10
1652250060000|2022-05-11 06:21:00|856.91|839.81|857.01|839.91|857.81|840.71|856.91|839.81|25
1652250070000|2022-05-11 06:21:10|857.16|840.06|855.9|838.8|857.16|840.06|855.38|838.28|33
1652250080000|2022-05-11 06:21:20|855.93|838.83|855.74|838.64|856|838.9|855.27|838.17|29
1652250090000|2022-05-11 06:21:30|855.75|838.65|855.98|838.88|856.44|839.34|855.68|838.58|28
1652250100000|2022-05-11 06:21:40|855.99|838.89|854.95|837.85|856.02|838.92|854.88|837.78|23
1652250110000|2022-05-11 06:21:50|855.02|837.92|855|837.9|855.06|837.96|855|837.9|10
1652250120000|2022-05-11 06:22:00|855.01|837.91|855.85|838.75|855.89|838.79|854.99|837.89|18
1652250130000|2022-05-11 06:22:10|855.86|838.76|856.66|839.56|856.66|839.56|855.69|838.59|21
1652250140000|2022-05-11 06:22:20|856.68|839.58|856.28|839.18|856.82|839.72|856.16|839.06|20
1652250150000|2022-05-11 06:22:30|856.24|839.14|856.81|839.71|856.83|839.73|856.15|839.05|25
1652250160000|2022-05-11 06:22:40|856.72|839.62|856.06|838.96|856.72|839.62|855.91|838.81|16
1652250170000|2022-05-11 06:22:50|856.34|839.24|856.63|839.53|856.81|839.71|856.34|839.24|25
1652250180000|2022-05-11 06:23:00|856.68|839.58|856.01|838.91|856.86|839.76|855.91|838.81|28
1652250190000|2022-05-11 06:23:10|855.99|838.89|856.39|839.29|856.46|839.36|855.99|838.89|23
1652250200000|2022-05-11 06:23:20|856.5|839.4|857.4|840.3|857.72|840.62|856.5|839.4|32
1652250210000|2022-05-11 06:23:30|857.17|840.07|857.31|840.21|857.75|840.65|857.08|839.98|21
1652250220000|2022-05-11 06:23:40|857.3|840.2|857.72|840.62|857.77|840.67|857.18|840.08|18
1652250230000|2022-05-11 06:23:50|857.68|840.58|857.01|839.91|857.72|840.62|856.97|839.87|15
1652250240000|2022-05-11 06:24:00|856.99|839.89|855.96|838.86|856.99|839.89|855.88|838.78|21
1652250250000|2022-05-11 06:24:10|856.01|838.91|855.06|837.96|856.01|838.91|855.06|837.96|10
1652250260000|2022-05-11 06:24:20|855.15|838.05|854.98|837.88|855.18|838.08|854.97|837.87|9
1652250270000|2022-05-11 06:24:30|854.9|837.8|854.66|837.56|855.02|837.92|854.66|837.56|14
1652250280000|2022-05-11 06:24:40|854.5|837.4|854.06|836.96|854.5|837.4|853.93|836.83|12
1652250290000|2022-05-11 06:24:50|854.04|836.94|854.93|837.83|854.96|837.86|854.01|836.91|25
1652250300000|2022-05-11 06:25:00|854.94|837.84|857.64|840.54|857.71|840.61|854.94|837.84|31
1652250310000|2022-05-11 06:25:10|857.55|840.45|856.76|839.66|857.55|840.45|856.25|839.15|28
1652250320000|2022-05-11 06:25:20|856.54|839.44|857.52|840.42|857.54|840.44|856.48|839.38|31
1652250330000|2022-05-11 06:25:30|857.53|840.43|857.4|840.3|858.34|841.24|857.2|840.1|24
1652250340000|2022-05-11 06:25:40|857.75|840.65|857.98|840.88|858.29|841.19|857.75|840.65|24
1652250350000|2022-05-11 06:25:50|857.97|840.87|857.81|840.71|857.99|840.89|857.81|840.71|13
1652250360000|2022-05-11 06:26:00|857.84|840.74|857.44|840.34|857.93|840.83|857.38|840.28|25
1652250370000|2022-05-11 06:26:10|857.23|840.13|855.41|838.31|857.23|840.13|855.25|838.15|23
1652250380000|2022-05-11 06:26:20|855.36|838.26|853.99|836.89|855.36|838.26|853.99|836.89|23
1652250390000|2022-05-11 06:26:30|854.18|837.08|852.99|835.89|854.18|837.08|852.99|835.89|23
1652250400000|2022-05-11 06:26:40|852.93|835.83|853.25|836.15|853.25|836.15|852.93|835.83|16
1652250410000|2022-05-11 06:26:50|853.16|836.06|853.57|836.47|853.63|836.53|852.98|835.88|21
1652250420000|2022-05-11 06:27:00|854.32|837.22|855.47|838.37|855.47|838.37|854.28|837.18|30
1652250430000|2022-05-11 06:27:10|855.52|838.42|856.11|839.01|856.11|839.01|855.52|838.42|23
1652250440000|2022-05-11 06:27:20|856.24|839.14|857.69|840.59|857.69|840.59|856.24|839.14|29
1652250450000|2022-05-11 06:27:30|857.73|840.63|856.84|839.74|857.79|840.69|856.83|839.73|33
1652250460000|2022-05-11 06:27:40|857.57|840.47|857.22|840.12|857.61|840.51|857.03|839.93|26
1652250470000|2022-05-11 06:27:50|857.57|840.47|856.09|838.99|857.57|840.47|856.09|838.99|30
1652250480000|2022-05-11 06:28:00|856.15|839.05|856.08|838.98|856.15|839.05|855.95|838.85|24
1652250490000|2022-05-11 06:28:10|856.09|838.99|855.98|838.88|856.24|839.14|855.82|838.72|22
1652250500000|2022-05-11 06:28:20|856|838.9|856.51|839.41|856.71|839.61|855.95|838.85|22
1652250510000|2022-05-11 06:28:30|856.52|839.42|857.06|839.96|857.14|840.04|856.47|839.37|18
1652250520000|2022-05-11 06:28:40|857.16|840.06|855.53|838.43|857.16|840.06|855.3|838.2|33
1652250530000|2022-05-11 06:28:50|855.57|838.47|854.96|837.86|855.57|838.47|854.9|837.8|25
1652250540000|2022-05-11 06:29:00|855.03|837.93|855|837.9|855.36|838.26|854.78|837.68|28
1652250550000|2022-05-11 06:29:10|855.01|837.91|855.05|837.95|855.07|837.97|854.72|837.62|22
1652250560000|2022-05-11 06:29:20|855.13|838.03|855.59|838.49|855.6|838.5|855.11|838.01|29
1652250570000|2022-05-11 06:29:30|855.6|838.5|855|837.9|855.63|838.53|854.96|837.86|27
1652250580000|2022-05-11 06:29:40|855.05|837.95|855.04|837.94|855.07|837.97|855.02|837.92|7
1652250590000|2022-05-11 06:29:50|854.99|837.89|855.44|838.34|855.44|838.34|854.99|837.89|12
1652250600000|2022-05-11 06:30:00|855.45|838.35|855.02|837.92|855.7|838.6|855|837.9|27
1652250610000|2022-05-11 06:30:10|855.07|837.97|855.34|838.24|855.34|838.24|854.96|837.86|25
1652250620000|2022-05-11 06:30:20|855.35|838.25|855.81|838.71|856.32|839.22|855.34|838.24|32
1652250630000|2022-05-11 06:30:30|855.82|838.72|855|837.9|855.82|838.72|855|837.9|30
1652250640000|2022-05-11 06:30:40|855.01|837.91|854.99|837.89|855.39|838.29|854.99|837.89|27
1652250650000|2022-05-11 06:30:50|854.98|837.88|854.11|837.01|855|837.9|854.05|836.95|21
1652250660000|2022-05-11 06:31:00|853.96|836.86|854.49|837.39|854.49|837.39|853.96|836.86|14
1652250670000|2022-05-11 06:31:10|854.31|837.21|854.04|836.94|854.31|837.21|853.99|836.89|25
1652250680000|2022-05-11 06:31:20|854.03|836.93|853.98|836.88|854.09|836.99|853.98|836.88|12
1652250690000|2022-05-11 06:31:30|853.94|836.84|853.47|836.37|853.94|836.84|853.47|836.37|18
1652250700000|2022-05-11 06:31:40|853.45|836.35|852.99|835.89|853.58|836.48|852.97|835.87|21
1652250710000|2022-05-11 06:31:50|853.08|835.98|853.67|836.57|853.74|836.64|853.08|835.98|20
1652250720000|2022-05-11 06:32:00|853.69|836.59|854.06|836.96|854.06|836.96|853.68|836.58|19
1652250730000|2022-05-11 06:32:10|854.08|836.98|854.24|837.14|854.24|837.14|853.81|836.71|21
1652250740000|2022-05-11 06:32:20|854.25|837.15|855.08|837.98|855.11|838.01|854.25|837.15|22
1652250750000|2022-05-11 06:32:30|854.84|837.74|855|837.9|855.09|837.99|854.84|837.74|21
1652250760000|2022-05-11 06:32:40|854.95|837.85|854.71|837.61|855.07|837.97|854.68|837.58|16
1652250770000|2022-05-11 06:32:50|854.72|837.62|854.89|837.79|854.91|837.81|854.69|837.59|12
1652250780000|2022-05-11 06:33:00|854.9|837.8|855|837.9|855.09|837.99|854.9|837.8|14
1652250790000|2022-05-11 06:33:10|854.99|837.89|855.94|838.84|855.99|838.89|854.99|837.89|23
1652250800000|2022-05-11 06:33:20|855.95|838.85|857.08|839.98|857.51|840.41|855.78|838.68|29
1652250810000|2022-05-11 06:33:30|857.11|840.01|857.51|840.41|857.61|840.51|857|839.9|19
1652250820000|2022-05-11 06:33:40|857.21|840.11|857.73|840.63|857.73|840.63|857.21|840.11|19
1652250830000|2022-05-11 06:33:50|857.75|840.65|857.84|840.74|857.84|840.74|857.75|840.65|2
1652250840000|2022-05-11 06:34:00|858.01|840.91|858.28|841.18|858.28|841.18|858.01|840.91|12
1652250850000|2022-05-11 06:34:10|858.29|841.19|858.62|841.52|858.62|841.52|858.27|841.17|12
1652250860000|2022-05-11 06:34:20|858.63|841.53|858.7|841.6|858.84|841.74|858.59|841.49|7
1652250870000|2022-05-11 06:34:30|858.71|841.61|858.85|841.75|858.95|841.85|858.5|841.4|17
1652250880000|2022-05-11 06:34:40|858.81|841.71|857.16|840.06|858.9|841.8|857.15|840.05|29
1652250890000|2022-05-11 06:34:50|857.19|840.09|856.08|838.98|857.19|840.09|856.06|838.96|26
1652250900000|2022-05-11 06:35:00|856.07|838.97|855.01|837.91|856.07|838.97|855.01|837.91|19
1652250910000|2022-05-11 06:35:10|855|837.9|854.23|837.13|855.01|837.91|854.11|837.01|31
1652250920000|2022-05-11 06:35:20|854.02|836.92|853.27|836.17|854.02|836.92|853|835.9|29
1652250930000|2022-05-11 06:35:30|853.1|836|852.95|835.85|853.1|836|852.95|835.85|20
1652250940000|2022-05-11 06:35:40|852.94|835.84|853.04|835.94|853.04|835.94|852.27|835.17|29
1652250950000|2022-05-11 06:35:50|853.16|836.06|853.72|836.62|853.75|836.65|852.95|835.85|23
1652250960000|2022-05-11 06:36:00|853.61|836.51|853.84|836.74|854.12|837.02|853.61|836.51|15
1652250970000|2022-05-11 06:36:10|853.88|836.78|853.41|836.31|853.96|836.86|853.35|836.25|19
1652250980000|2022-05-11 06:36:20|853.24|836.14|853.58|836.48|853.59|836.49|853.24|836.14|16
1652250990000|2022-05-11 06:36:30|853.68|836.58|854.01|836.91|854.05|836.95|853.63|836.53|18
1652251000000|2022-05-11 06:36:40|853.99|836.89|854.04|836.94|854.07|836.97|853.99|836.89|15
1652251010000|2022-05-11 06:36:50|854.02|836.92|853.93|836.83|854.02|836.92|853.92|836.82|11
1652251020000|2022-05-11 06:37:00|853.61|836.51|852.85|835.75|853.61|836.51|852.82|835.72|24
1652251030000|2022-05-11 06:37:10|852.86|835.76|852.37|835.27|853.11|836.01|852.35|835.25|27
1652251040000|2022-05-11 06:37:20|852.28|835.18|852.77|835.67|852.92|835.82|852.19|835.09|11
1652251050000|2022-05-11 06:37:30|852.65|835.55|852.83|835.73|852.87|835.77|852.61|835.51|13
1652251060000|2022-05-11 06:37:40|852.64|835.54|852.07|834.97|852.86|835.76|852.05|834.95|21
1652251070000|2022-05-11 06:37:50|852.09|834.99|852.04|834.94|852.11|835.01|852.03|834.93|13
1652251080000|2022-05-11 06:38:00|852.03|834.93|852.35|835.25|852.82|835.72|852.03|834.93|18
1652251090000|2022-05-11 06:38:10|852.34|835.24|852.8|835.7|852.87|835.77|852.26|835.16|27
1652251100000|2022-05-11 06:38:20|852.82|835.72|852.86|835.76|852.89|835.79|852.81|835.71|8
1652251110000|2022-05-11 06:38:30|852.87|835.77|852.85|835.75|852.91|835.81|852.81|835.71|10
1652251120000|2022-05-11 06:38:40|852.95|835.85|852.11|835.01|852.96|835.86|852.06|834.96|27
1652251130000|2022-05-11 06:38:50|852.07|834.97|850.44|833.34|852.08|834.98|850.29|833.19|25
1652251140000|2022-05-11 06:39:00|850.37|833.27|849.5|832.4|850.37|833.27|849.48|832.38|19
1652251150000|2022-05-11 06:39:10|849.48|832.38|848.49|831.39|849.48|832.38|848.49|831.39|27
1652251160000|2022-05-11 06:39:20|848.45|831.35|848.92|831.82|849|831.9|848.45|831.35|30
1652251170000|2022-05-11 06:39:30|848.96|831.86|848.88|831.78|848.99|831.89|848.81|831.71|20
1652251180000|2022-05-11 06:39:40|848.9|831.8|848.9|831.8|848.95|831.85|848.9|831.8|11
1652251190000|2022-05-11 06:39:50|848.93|831.83|848.64|831.54|848.94|831.84|848.62|831.52|17
1652251200000|2022-05-11 06:40:00|848.68|831.58|850.06|832.96|850.06|832.96|848.68|831.58|30
1652251210000|2022-05-11 06:40:10|850.07|832.97|849.82|832.72|850.76|833.66|849.62|832.52|29
1652251220000|2022-05-11 06:40:20|849.53|832.43|848.93|831.83|849.81|832.71|848.93|831.83|21
1652251230000|2022-05-11 06:40:30|848.91|831.81|848.27|831.17|848.91|831.81|848.25|831.15|24
1652251240000|2022-05-11 06:40:40|848.26|831.16|847.38|830.28|848.26|831.16|847.38|830.28|17
1652251250000|2022-05-11 06:40:50|847.36|830.26|847.08|829.98|847.36|830.26|846.64|829.54|22
1652251260000|2022-05-11 06:41:00|847.1|830|846.55|829.45|847.1|830|846.52|829.42|22
1652251270000|2022-05-11 06:41:10|846.68|829.58|846.96|829.86|846.96|829.86|846.46|829.36|9
1652251280000|2022-05-11 06:41:20|846.97|829.87|847.37|830.27|847.55|830.45|846.97|829.87|17
1652251290000|2022-05-11 06:41:30|847.34|830.24|847.08|829.98|847.96|830.86|846.93|829.83|31
1652251300000|2022-05-11 06:41:40|847.05|829.95|846.75|829.65|847.06|829.96|846.5|829.4|20
1652251310000|2022-05-11 06:41:50|846.76|829.66|846.11|829.01|846.96|829.86|846.1|829|16
1652251320000|2022-05-11 06:42:00|846.12|829.02|846.71|829.61|846.81|829.71|846.06|828.96|20
1652251330000|2022-05-11 06:42:10|846.7|829.6|846.68|829.58|846.77|829.67|846.49|829.39|17
1652251340000|2022-05-11 06:42:20|846.79|829.69|846.76|829.66|846.85|829.75|846.07|828.97|22
1652251350000|2022-05-11 06:42:30|846.77|829.67|846.86|829.76|846.87|829.77|846.72|829.62|16
1652251360000|2022-05-11 06:42:40|846.83|829.73|846.34|829.24|846.99|829.89|846.31|829.21|28
1652251370000|2022-05-11 06:42:50|846.3|829.2|845.39|828.29|846.3|829.2|845.39|828.29|20
1652251380000|2022-05-11 06:43:00|845.38|828.28|843.93|826.83|845.38|828.28|843.93|826.83|25
1652251390000|2022-05-11 06:43:10|843.89|826.79|845.12|828.02|845.12|828.02|843.89|826.79|16
1652251400000|2022-05-11 06:43:20|845.19|828.09|843.11|826.01|845.19|828.09|843.08|825.98|26
1652251410000|2022-05-11 06:43:30|843.08|825.98|843.33|826.23|843.94|826.84|842.38|825.28|34
1652251420000|2022-05-11 06:43:40|843.3|826.2|843.76|826.66|843.76|826.66|843.3|826.2|17
1652251430000|2022-05-11 06:43:50|843.77|826.67|843.38|826.28|843.77|826.67|843.01|825.91|20
1652251440000|2022-05-11 06:44:00|843.63|826.53|844.17|827.07|844.4|827.3|843.36|826.26|26
1652251450000|2022-05-11 06:44:10|844.16|827.06|844.46|827.36|844.66|827.56|844.04|826.94|19
1652251460000|2022-05-11 06:44:20|844.66|827.56|843.78|826.68|844.66|827.56|843.46|826.36|28
1652251470000|2022-05-11 06:44:30|843.79|826.69|842.55|825.45|843.87|826.77|842.54|825.44|21
1652251480000|2022-05-11 06:44:40|842.5|825.4|841.84|824.74|842.96|825.86|841.7|824.6|35
1652251490000|2022-05-11 06:44:50|841.97|824.87|842.05|824.95|842.13|825.03|841.93|824.83|22
1652251500000|2022-05-11 06:45:00|842.04|824.94|841.55|824.45|842.09|824.99|841.55|824.45|16
1652251510000|2022-05-11 06:45:10|841.52|824.42|841.19|824.09|841.52|824.42|841.19|824.09|15
1652251520000|2022-05-11 06:45:20|841.1|824|840.09|822.99|841.1|824|840.04|822.94|27
1652251530000|2022-05-11 06:45:30|840.07|822.97|839.35|822.25|840.07|822.97|839.3|822.2|27
1652251540000|2022-05-11 06:45:40|839.51|822.41|839.92|822.82|839.92|822.82|839.42|822.32|23
1652251550000|2022-05-11 06:45:50|839.79|822.69|839.64|822.54|840.02|822.92|839.33|822.23|23
1652251560000|2022-05-11 06:46:00|839.65|822.55|841.32|824.22|841.51|824.41|839.52|822.42|33
1652251570000|2022-05-11 06:46:10|841.31|824.21|841.75|824.65|841.75|824.65|841.02|823.92|27
1652251580000|2022-05-11 06:46:20|841.91|824.81|842.34|825.24|842.68|825.58|841.72|824.62|28
1652251590000|2022-05-11 06:46:30|842.33|825.23|840.57|823.47|842.33|825.23|840.45|823.35|34
1652251600000|2022-05-11 06:46:40|840.59|823.49|840.84|823.74|840.84|823.74|840.34|823.24|32
1652251610000|2022-05-11 06:46:50|840.83|823.73|840.89|823.79|841.01|823.91|840.82|823.72|16
1652251620000|2022-05-11 06:47:00|840.5|823.4|840.72|823.62|840.81|823.71|840.05|822.95|32
1652251630000|2022-05-11 06:47:10|840.73|823.63|839.49|822.39|840.79|823.69|839.49|822.39|30
1652251640000|2022-05-11 06:47:20|839.47|822.37|839.56|822.46|840.06|822.96|839.33|822.23|32
1652251650000|2022-05-11 06:47:30|839.38|822.28|840.21|823.11|840.52|823.42|839.18|822.08|32
1652251660000|2022-05-11 06:47:40|840.2|823.1|839.41|822.31|840.2|823.1|839.41|822.31|18
1652251670000|2022-05-11 06:47:50|839.35|822.25|839.13|822.03|839.4|822.3|839.1|822|25
1652251680000|2022-05-11 06:48:00|839.1|822|839.67|822.57|839.82|822.72|839.03|821.93|18
1652251690000|2022-05-11 06:48:10|839.7|822.6|839.21|822.11|839.77|822.67|839.04|821.94|26
1652251700000|2022-05-11 06:48:20|839.12|822.02|838.52|821.42|839.27|822.17|838.51|821.41|23
1652251710000|2022-05-11 06:48:30|838.28|821.18|837.52|820.42|838.28|821.18|837.07|819.97|31
1652251720000|2022-05-11 06:48:40|837.57|820.47|836.52|819.42|837.7|820.6|836.14|819.04|28
1652251730000|2022-05-11 06:48:50|836.44|819.34|836.11|819.01|836.44|819.34|836.11|819.01|18
1652251740000|2022-05-11 06:49:00|836.32|819.22|837.34|820.24|837.72|820.62|836.32|819.22|28
1652251750000|2022-05-11 06:49:10|837.28|820.18|836.39|819.29|837.28|820.18|836.25|819.15|20
1652251760000|2022-05-11 06:49:20|836.38|819.28|835.32|818.22|836.38|819.28|835.32|818.22|17
1652251770000|2022-05-11 06:49:30|835.22|818.12|833.66|816.56|836|818.9|833.55|816.45|28
1652251780000|2022-05-11 06:49:40|833.64|816.54|833.02|815.92|833.64|816.54|833.02|815.92|24
1652251790000|2022-05-11 06:49:50|833.01|815.91|832.26|815.16|833.01|815.91|831.45|814.35|29
1652251800000|2022-05-11 06:50:00|832.27|815.17|832.97|815.87|833.03|815.93|832.27|815.17|28
1652251810000|2022-05-11 06:50:10|832.71|815.61|833.05|815.95|833.26|816.16|832.71|815.61|19
1652251820000|2022-05-11 06:50:20|833.06|815.96|833.14|816.04|833.29|816.19|833.06|815.96|17
1652251830000|2022-05-11 06:50:30|833.15|816.05|833.87|816.77|833.87|816.77|833.05|815.95|27
1652251840000|2022-05-11 06:50:40|833.92|816.82|833.17|816.07|833.92|816.82|833.01|815.91|22
1652251850000|2022-05-11 06:50:50|833.18|816.08|832.44|815.34|833.21|816.11|832.28|815.18|21
1652251860000|2022-05-11 06:51:00|832.42|815.32|832.74|815.64|832.74|815.64|831.61|814.51|29
1652251870000|2022-05-11 06:51:10|833.13|816.03|832.58|815.48|833.64|816.54|832.23|815.13|30
1652251880000|2022-05-11 06:51:20|832.33|815.23|831.48|814.38|832.33|815.23|831.48|814.38|28
1652251890000|2022-05-11 06:51:30|831.52|814.42|831.3|814.2|831.82|814.72|830.67|813.57|21
1652251900000|2022-05-11 06:51:40|831.06|813.96|830.25|813.15|831.06|813.96|830.05|812.95|30
1652251910000|2022-05-11 06:51:50|830.28|813.18|830.72|813.62|831.06|813.96|830.28|813.18|27
1652251920000|2022-05-11 06:52:00|830.88|813.78|830.68|813.58|831.79|814.69|830.61|813.51|25
1652251930000|2022-05-11 06:52:10|830.66|813.56|830.62|813.52|831.13|814.03|830.13|813.03|21
1652251940000|2022-05-11 06:52:20|830.63|813.53|829.3|812.2|830.63|813.53|829.02|811.92|20
1652251950000|2022-05-11 06:52:30|829.32|812.22|829.5|812.4|829.5|812.4|828.89|811.79|20
1652251960000|2022-05-11 06:52:40|829.57|812.47|830.01|812.91|830.57|813.47|829.54|812.44|35
1652251970000|2022-05-11 06:52:50|830.02|812.92|829.2|812.1|830.03|812.93|829.1|812|24
1652251980000|2022-05-11 06:53:00|829.15|812.05|829.02|811.92|829.28|812.18|828.78|811.68|16
1652251990000|2022-05-11 06:53:10|829.03|811.93|829.06|811.96|829.38|812.28|828.95|811.85|22
1652252000000|2022-05-11 06:53:20|829.07|811.97|828.9|811.8|829.08|811.98|828.9|811.8|9
1652252010000|2022-05-11 06:53:30|829.05|811.95|826.82|809.72|829.05|811.95|826.11|809.01|28
1652252020000|2022-05-11 06:53:40|827.41|810.31|826.65|809.55|827.62|810.52|826.58|809.48|28
1652252030000|2022-05-11 06:53:50|826.54|809.44|826.18|809.08|826.71|809.61|826.18|809.08|29
1652252040000|2022-05-11 06:54:00|826.17|809.07|826.25|809.15|826.82|809.72|826.14|809.04|21
1652252050000|2022-05-11 06:54:10|826.24|809.14|825.26|808.16|826.28|809.18|825.2|808.1|25
1652252060000|2022-05-11 06:54:20|825.33|808.23|825.73|808.63|825.75|808.65|825.13|808.03|27
1652252070000|2022-05-11 06:54:30|825.74|808.64|825.8|808.7|826.2|809.1|825.61|808.51|26
1652252080000|2022-05-11 06:54:40|826.01|808.91|827.05|809.95|827.06|809.96|825.84|808.74|29
1652252090000|2022-05-11 06:54:50|827.12|810.02|827.1|810|827.84|810.74|827.08|809.98|28
1652252100000|2022-05-11 06:55:00|827.09|809.99|827.19|810.09|827.19|810.09|826.69|809.59|30
1652252110000|2022-05-11 06:55:10|827.2|810.1|826.16|809.06|827.21|810.11|826.14|809.04|24
1652252120000|2022-05-11 06:55:20|826.18|809.08|826.11|809.01|826.19|809.09|826.01|808.91|19
1652252130000|2022-05-11 06:55:30|826.1|809|824.32|807.22|826.1|809|824.09|806.99|26
1652252140000|2022-05-11 06:55:40|824.03|806.93|823.26|806.16|824.18|807.08|823.26|806.16|18
1652252150000|2022-05-11 06:55:50|823.21|806.11|822.23|805.13|823.21|806.11|822.23|805.13|24
1652252160000|2022-05-11 06:56:00|822.24|805.14|822.91|805.81|822.91|805.81|821.38|804.28|25
1652252170000|2022-05-11 06:56:10|823.03|805.93|822.29|805.19|823.08|805.98|822.29|805.19|30
1652252180000|2022-05-11 06:56:20|822.31|805.21|823.05|805.95|823.08|805.98|822.31|805.21|23
1652252190000|2022-05-11 06:56:30|823.03|805.93|823.37|806.27|823.64|806.54|822.91|805.81|24
1652252200000|2022-05-11 06:56:40|823.36|806.26|822.51|805.41|823.36|806.26|821.95|804.85|26
1652252210000|2022-05-11 06:56:50|822.52|805.42|822.98|805.88|823.33|806.23|822.52|805.42|28
1652252220000|2022-05-11 06:57:00|822.97|805.87|822.06|804.96|822.97|805.87|822.05|804.95|22
1652252230000|2022-05-11 06:57:10|822.05|804.95|821.56|804.46|822.09|804.99|821.56|804.46|21
1652252240000|2022-05-11 06:57:20|821.53|804.43|820.65|803.55|821.53|804.43|820.65|803.55|24
1652252250000|2022-05-11 06:57:30|820.64|803.54|820.21|803.11|821.28|804.18|820.21|803.11|24
1652252260000|2022-05-11 06:57:40|820.24|803.14|819.99|802.89|820.24|803.14|819.22|802.12|23
1652252270000|2022-05-11 06:57:50|820|802.9|819.91|802.81|820.12|803.02|819.47|802.37|31
1652252280000|2022-05-11 06:58:00|819.92|802.82|820.74|803.64|820.93|803.83|819.86|802.76|35
1652252290000|2022-05-11 06:58:10|820.73|803.63|820.09|802.99|820.73|803.63|819.72|802.62|23
1652252300000|2022-05-11 06:58:20|820.08|802.98|819.19|802.09|820.08|802.98|819.19|802.09|30
1652252310000|2022-05-11 06:58:30|819.16|802.06|818.99|801.89|819.19|802.09|818.64|801.54|18
1652252320000|2022-05-11 06:58:40|818.68|801.58|817.35|800.25|818.88|801.78|817.35|800.25|30
1652252330000|2022-05-11 06:58:50|817.38|800.28|816.02|798.92|817.4|800.3|816.01|798.91|31
1652252340000|2022-05-11 06:59:00|816.05|798.95|815.94|798.84|816.36|799.26|814.97|797.87|27
1652252350000|2022-05-11 06:59:10|815.95|798.85|814.8|797.7|816.18|799.08|814.68|797.58|32
1652252360000|2022-05-11 06:59:20|814.97|797.87|816.54|799.44|816.54|799.44|814.84|797.74|30
1652252370000|2022-05-11 06:59:30|816.61|799.51|816.95|799.85|817.33|800.23|816.43|799.33|31
1652252380000|2022-05-11 06:59:40|816.96|799.86|818.41|801.31|818.42|801.32|816.96|799.86|25
1652252390000|2022-05-11 06:59:50|818.45|801.35|819.56|802.46|819.56|802.46|818.36|801.26|25
1652252400000|2022-05-11 07:00:00|819.55|802.45|820.92|803.82|821.26|804.16|819.55|802.45|31
1652252410000|2022-05-11 07:00:10|820.77|803.67|818.94|801.84|820.79|803.69|818.94|801.84|30
1652252420000|2022-05-11 07:00:20|818.87|801.77|817.28|800.18|818.87|801.77|817.05|799.95|35
1652252430000|2022-05-11 07:00:30|817.22|800.12|815.54|798.44|817.25|800.15|815.54|798.44|27
1652252440000|2022-05-11 07:00:40|815.58|798.48|815.07|797.97|815.88|798.78|815.05|797.95|33
1652252450000|2022-05-11 07:00:50|815.32|798.22|814.62|797.52|815.84|798.74|814.62|797.52|27
1652252460000|2022-05-11 07:01:00|814.61|797.51|815.07|797.97|815.07|797.97|814.61|797.51|20
1652252470000|2022-05-11 07:01:10|815.13|798.03|815.17|798.07|815.77|798.67|815.13|798.03|24
1652252480000|2022-05-11 07:01:20|815.2|798.1|816.59|799.49|816.59|799.49|815.11|798.01|33
1652252490000|2022-05-11 07:01:30|816.73|799.63|817.29|800.19|817.29|800.19|816.12|799.02|31
1652252500000|2022-05-11 07:01:40|817.36|800.26|817.69|800.59|817.69|800.59|816.76|799.66|30
1652252510000|2022-05-11 07:01:50|817.75|800.65|817.98|800.88|818.16|801.06|817.69|800.59|30
1652252520000|2022-05-11 07:02:00|817.93|800.83|816.9|799.8|818|800.9|816.49|799.39|23
1652252530000|2022-05-11 07:02:10|816.88|799.78|817.05|799.95|817.08|799.98|816.49|799.39|27
1652252540000|2022-05-11 07:02:20|817.02|799.92|816.82|799.72|817.02|799.92|816.4|799.3|16
1652252550000|2022-05-11 07:02:30|816.93|799.83|816.43|799.33|817|799.9|816.01|798.91|29
1652252560000|2022-05-11 07:02:40|816.39|799.29|816.86|799.76|816.86|799.76|816.32|799.22|19
1652252570000|2022-05-11 07:02:50|816.85|799.75|816.9|799.8|816.91|799.81|816.39|799.29|18
1652252580000|2022-05-11 07:03:00|816.92|799.82|816.52|799.42|816.93|799.83|816.16|799.06|18
1652252590000|2022-05-11 07:03:10|816.53|799.43|817.07|799.97|817.24|800.14|816.53|799.43|25
1652252600000|2022-05-11 07:03:20|817.08|799.98|818.44|801.34|818.76|801.66|817.08|799.98|32
1652252610000|2022-05-11 07:03:30|818.45|801.35|819.31|802.21|819.35|802.25|818.37|801.27|23
1652252620000|2022-05-11 07:03:40|819.32|802.22|821.43|804.33|821.43|804.33|819.32|802.22|26
1652252630000|2022-05-11 07:03:50|821.51|804.41|822.54|805.44|822.54|805.44|821.26|804.16|24
1652252640000|2022-05-11 07:04:00|822.56|805.46|824.62|807.52|824.96|807.86|822.56|805.46|31
1652252650000|2022-05-11 07:04:10|824.49|807.39|824.8|807.7|825.04|807.94|824.49|807.39|28
1652252660000|2022-05-11 07:04:20|824.71|807.61|822.6|805.5|824.71|807.61|822.6|805.5|29
1652252670000|2022-05-11 07:04:30|822.59|805.49|821.22|804.12|822.64|805.54|821.22|804.12|28
1652252680000|2022-05-11 07:04:40|821.21|804.11|822.63|805.53|822.91|805.81|821.11|804.01|30
1652252690000|2022-05-11 07:04:50|822.65|805.55|823.3|806.2|823.82|806.72|822.65|805.55|21
1652252700000|2022-05-11 07:05:00|823.33|806.23|823.1|806|823.34|806.24|822.57|805.47|25
1652252710000|2022-05-11 07:05:10|823.31|806.21|822.48|805.38|823.63|806.53|822.11|805.01|32
1652252720000|2022-05-11 07:05:20|822.39|805.29|822.92|805.82|822.92|805.82|822.09|804.99|27
1652252730000|2022-05-11 07:05:30|822.76|805.66|822.04|804.94|822.76|805.66|822.02|804.92|25
1652252740000|2022-05-11 07:05:40|822.03|804.93|820.44|803.34|822.14|805.04|820.43|803.33|30
1652252750000|2022-05-11 07:05:50|820.41|803.31|818.67|801.57|820.41|803.31|818.49|801.39|30
1652252760000|2022-05-11 07:06:00|818.45|801.35|817.68|800.58|818.45|801.35|817.62|800.52|24
1652252770000|2022-05-11 07:06:10|817.74|800.64|815.52|798.42|817.74|800.64|815.52|798.42|22
1652252780000|2022-05-11 07:06:20|815.56|798.46|815.63|798.53|816.14|799.04|815.11|798.01|31
1652252790000|2022-05-11 07:06:30|815.64|798.54|815.99|798.89|816.44|799.34|815.63|798.53|29
1652252800000|2022-05-11 07:06:40|815.86|798.76|814.93|797.83|815.86|798.76|814.93|797.83|34
1652252810000|2022-05-11 07:06:50|815.03|797.93|814.21|797.11|815.03|797.93|814.21|797.11|21
1652252820000|2022-05-11 07:07:00|814.12|797.02|813.56|796.46|814.12|797.02|813.43|796.33|33
1652252830000|2022-05-11 07:07:10|813.52|796.42|812.31|795.21|813.52|796.42|812.3|795.2|25
1652252840000|2022-05-11 07:07:20|812.3|795.2|811.91|794.81|812.3|795.2|811.83|794.73|13
1652252850000|2022-05-11 07:07:30|811.58|794.48|811.27|794.17|811.58|794.48|810.39|793.29|36
1652252860000|2022-05-11 07:07:40|811.26|794.16|810.98|793.88|811.43|794.33|810.67|793.57|35
1652252870000|2022-05-11 07:07:50|810.93|793.83|809.11|792.01|810.93|793.83|809.09|791.99|33
1652252880000|2022-05-11 07:08:00|809.09|791.99|809.83|792.73|809.84|792.74|809.02|791.92|23
1652252890000|2022-05-11 07:08:10|809.81|792.71|811.07|793.97|811.09|793.99|809.81|792.71|25
1652252900000|2022-05-11 07:08:20|810.84|793.74|810.4|793.3|810.84|793.74|810.09|792.99|25
1652252910000|2022-05-11 07:08:30|810.35|793.25|810.88|793.78|811.1|794|810.35|793.25|22
1652252920000|2022-05-11 07:08:40|810.92|793.82|810.16|793.06|811.04|793.94|810.16|793.06|28
1652252930000|2022-05-11 07:08:50|810.11|793.01|810.35|793.25|810.81|793.71|809.99|792.89|31
1652252940000|2022-05-11 07:09:00|810.33|793.23|810.3|793.2|810.89|793.79|810.25|793.15|21
1652252950000|2022-05-11 07:09:10|810.2|793.1|808.51|791.41|810.2|793.1|808.51|791.41|30
1652252960000|2022-05-11 07:09:20|808.53|791.43|809.73|792.63|810.05|792.95|808.53|791.43|34
1652252970000|2022-05-11 07:09:30|810.05|792.95|810.35|793.25|810.79|793.69|809.89|792.79|26
1652252980000|2022-05-11 07:09:40|810.37|793.27|813.43|796.33|813.44|796.34|810.37|793.27|32
1652252990000|2022-05-11 07:09:50|813.47|796.37|814.81|797.71|814.95|797.85|813.36|796.26|36
1652253000000|2022-05-11 07:10:00|814.85|797.75|814.53|797.43|814.98|797.88|813.98|796.88|27
1652253010000|2022-05-11 07:10:10|814.5|797.4|814.64|797.54|814.64|797.54|813.97|796.87|22
1652253020000|2022-05-11 07:10:20|814.68|797.58|818.44|801.34|818.44|801.34|814.54|797.44|30
1652253030000|2022-05-11 07:10:30|818.18|801.08|818.09|800.99|819.26|802.16|817.88|800.78|32
1652253040000|2022-05-11 07:10:40|818.08|800.98|817.8|800.7|818.08|800.98|817.14|800.04|33
1652253050000|2022-05-11 07:10:50|817.77|800.67|817.66|800.56|818.14|801.04|817.54|800.44|28
1652253060000|2022-05-11 07:11:00|817.57|800.47|816.32|799.22|817.77|800.67|816.32|799.22|21
1652253070000|2022-05-11 07:11:10|816.19|799.09|813.9|796.8|816.19|799.09|813.9|796.8|27
1652253080000|2022-05-11 07:11:20|813.87|796.77|812.62|795.52|813.87|796.77|812.58|795.48|17
1652253090000|2022-05-11 07:11:30|812.74|795.64|813.07|795.97|813.97|796.87|812.74|795.64|33
1652253100000|2022-05-11 07:11:40|813.08|795.98|811.92|794.82|813.2|796.1|811.92|794.82|20
1652253110000|2022-05-11 07:11:50|811.96|794.86|814.21|797.11|814.21|797.11|811.87|794.77|26
1652253120000|2022-05-11 07:12:00|814.45|797.35|816.94|799.84|816.94|799.84|814.37|797.27|36
1652253130000|2022-05-11 07:12:10|816.84|799.74|816.81|799.71|818.14|801.04|816.81|799.71|33
1652253140000|2022-05-11 07:12:20|816.76|799.66|816.04|798.94|816.76|799.66|816.01|798.91|32
1652253150000|2022-05-11 07:12:30|816.05|798.95|815.91|798.81|816.85|799.75|815.91|798.81|26
1652253160000|2022-05-11 07:12:40|815.96|798.86|816.1|799|816.42|799.32|815.61|798.51|21
1652253170000|2022-05-11 07:12:50|816.03|798.93|816.96|799.86|817.03|799.93|815.47|798.37|26
1652253180000|2022-05-11 07:13:00|817.42|800.32|815.14|798.04|817.79|800.69|815.12|798.02|36
1652253190000|2022-05-11 07:13:10|815.1|798|814.3|797.2|815.11|798.01|812.93|795.83|29
1652253200000|2022-05-11 07:13:20|813.9|796.8|813.75|796.65|814.25|797.15|813.07|795.97|32
1652253210000|2022-05-11 07:13:30|813.76|796.66|816.9|799.8|816.9|799.8|813.25|796.15|37
1652253220000|2022-05-11 07:13:40|817.21|800.11|818.4|801.3|819.3|802.2|817.15|800.05|32
1652253230000|2022-05-11 07:13:50|818.35|801.25|818.65|801.55|818.9|801.8|817.99|800.89|31
1652253240000|2022-05-11 07:14:00|818.62|801.52|819.72|802.62|819.76|802.66|818.07|800.97|28
1652253250000|2022-05-11 07:14:10|819.76|802.66|819.12|802.02|820.48|803.38|818.45|801.35|37
1652253260000|2022-05-11 07:14:20|819.17|802.07|821.48|804.38|821.77|804.67|819.17|802.07|37
1652253270000|2022-05-11 07:14:30|821.49|804.39|821.41|804.31|821.89|804.79|821.03|803.93|32
1652253280000|2022-05-11 07:14:40|821.36|804.26|821.82|804.72|822.46|805.36|821.36|804.26|37
1652253290000|2022-05-11 07:14:50|821.8|804.7|820.6|803.5|822.1|805|820.6|803.5|34
1652253300000|2022-05-11 07:15:00|820.57|803.47|820.65|803.55|820.65|803.55|819.49|802.39|32
1652253310000|2022-05-11 07:15:10|820.5|803.4|822.07|804.97|822.62|805.52|820.11|803.01|36
1652253320000|2022-05-11 07:15:20|822.05|804.95|823.31|806.21|823.36|806.26|821.4|804.3|35
1652253330000|2022-05-11 07:15:30|823.37|806.27|825.75|808.65|825.75|808.65|823.37|806.27|33
1652253340000|2022-05-11 07:15:40|825.27|808.17|828.24|811.14|828.39|811.29|825.27|808.17|36
1652253350000|2022-05-11 07:15:50|828.44|811.34|828.35|811.25|829.04|811.94|827.79|810.69|27
1652253360000|2022-05-11 07:16:00|828.58|811.48|828.22|811.12|829.1|812|827.81|810.71|25
1652253370000|2022-05-11 07:16:10|828.2|811.1|827.77|810.67|828.2|811.1|826.62|809.52|31
1652253380000|2022-05-11 07:16:20|827.85|810.75|826.87|809.77|828.01|810.91|826.35|809.25|32
1652253390000|2022-05-11 07:16:30|826.88|809.78|827.55|810.45|827.58|810.48|826.69|809.59|26
1652253400000|2022-05-11 07:16:40|827.6|810.5|828.27|811.17|828.54|811.44|827.6|810.5|22
1652253410000|2022-05-11 07:16:50|828.18|811.08|827.01|809.91|828.94|811.84|827.01|809.91|31
1652253420000|2022-05-11 07:17:00|827.18|810.08|826.96|809.86|827.18|810.08|826.39|809.29|32
1652253430000|2022-05-11 07:17:10|826.95|809.85|826.09|808.99|827.1|810|826.09|808.99|32
1652253440000|2022-05-11 07:17:20|825.97|808.87|826.1|809|826.7|809.6|825.97|808.87|31
1652253450000|2022-05-11 07:17:30|826.09|808.99|827.49|810.39|827.49|810.39|826.06|808.96|27
1652253460000|2022-05-11 07:17:40|827.58|810.48|829.79|812.69|829.89|812.79|827.53|810.43|37
1652253470000|2022-05-11 07:17:50|830|812.9|830.92|813.82|831.19|814.09|829.9|812.8|37
1652253480000|2022-05-11 07:18:00|830.9|813.8|832.99|815.89|833.19|816.09|830.89|813.79|31
1652253490000|2022-05-11 07:18:10|832.95|815.85|832.9|815.8|833.32|816.22|832.85|815.75|30
1652253500000|2022-05-11 07:18:20|832.89|815.79|830.47|813.37|833.22|816.12|829.87|812.77|34
1652253510000|2022-05-11 07:18:30|830.53|813.43|828.01|810.91|830.64|813.54|828.01|810.91|36
1652253520000|2022-05-11 07:18:40|828.05|810.95|827.83|810.73|828.18|811.08|826.45|809.35|33
1652253530000|2022-05-11 07:18:50|827.85|810.75|826.05|808.95|827.99|810.89|826|808.9|32
1652253540000|2022-05-11 07:19:00|826.18|809.08|828.26|811.16|828.4|811.3|825.93|808.83|32
1652253550000|2022-05-11 07:19:10|828.41|811.31|829.18|812.08|829.18|812.08|827.29|810.19|36
1652253560000|2022-05-11 07:19:20|829.07|811.97|829.78|812.68|830.06|812.96|828.94|811.84|24
1652253570000|2022-05-11 07:19:30|829.79|812.69|829.15|812.05|829.85|812.75|829.15|812.05|24
1652253580000|2022-05-11 07:19:40|829.14|812.04|826.94|809.84|829.14|812.04|826.94|809.84|29
1652253590000|2022-05-11 07:19:50|826.92|809.82|828.59|811.49|828.75|811.65|826.75|809.65|29
1652253600000|2022-05-11 07:20:00|828.53|811.43|827.83|810.73|828.57|811.47|827.11|810.01|30
1652253610000|2022-05-11 07:20:10|827.91|810.81|827.24|810.14|828.09|810.99|826.85|809.75|24
1652253620000|2022-05-11 07:20:20|827.23|810.13|826.3|809.2|827.4|810.3|826.2|809.1|25
1652253630000|2022-05-11 07:20:30|826.19|809.09|826.61|809.51|827.31|810.21|826.17|809.07|26
1652253640000|2022-05-11 07:20:40|826.56|809.46|826.62|809.52|826.88|809.78|826.33|809.23|28
1652253650000|2022-05-11 07:20:50|826.61|809.51|826.58|809.48|826.91|809.81|826.31|809.21|29
1652253660000|2022-05-11 07:21:00|826.66|809.56|827.02|809.92|827.03|809.93|826.22|809.12|37
1652253670000|2022-05-11 07:21:10|827.03|809.93|827.16|810.06|828.87|811.77|827.03|809.93|35
1652253680000|2022-05-11 07:21:20|827.49|810.39|825.56|808.46|827.49|810.39|825.44|808.34|32
1652253690000|2022-05-11 07:21:30|825.55|808.45|823.07|805.97|825.59|808.49|823.07|805.97|28
1652253700000|2022-05-11 07:21:40|822.96|805.86|823.45|806.35|823.54|806.44|822.21|805.11|22
1652253710000|2022-05-11 07:21:50|823.53|806.43|823.95|806.85|824.68|807.58|823.33|806.23|28
1652253720000|2022-05-11 07:22:00|823.77|806.67|823.35|806.25|824.27|807.17|823.13|806.03|32
1652253730000|2022-05-11 07:22:10|823.34|806.24|823.88|806.78|823.88|806.78|822.11|805.01|25
1652253740000|2022-05-11 07:22:20|823.8|806.7|821.36|804.26|823.8|806.7|821.21|804.11|21
1652253750000|2022-05-11 07:22:30|821.41|804.31|821.92|804.82|822.02|804.92|821.24|804.14|26
1652253760000|2022-05-11 07:22:40|821.89|804.79|821.99|804.89|823.07|805.97|821.25|804.15|32
1652253770000|2022-05-11 07:22:50|822.14|805.04|821.68|804.58|822.33|805.23|821.18|804.08|29
1652253780000|2022-05-11 07:23:00|821.65|804.55|820.97|803.87|821.65|804.55|820.96|803.86|30
1652253790000|2022-05-11 07:23:10|820.94|803.84|820.1|803|820.99|803.89|820.1|803|26
1652253800000|2022-05-11 07:23:20|820.18|803.08|820.04|802.94|820.23|803.13|819.76|802.66|23
1652253810000|2022-05-11 07:23:30|820.02|802.92|818.29|801.19|820.02|802.92|818.29|801.19|27
1652253820000|2022-05-11 07:23:40|818.27|801.17|818.4|801.3|818.79|801.69|817.43|800.33|31
1652253830000|2022-05-11 07:23:50|818.45|801.35|817.76|800.66|818.45|801.35|817.5|800.4|26
1652253840000|2022-05-11 07:24:00|817.46|800.36|817.29|800.19|817.9|800.8|817.09|799.99|34
1652253850000|2022-05-11 07:24:10|817.3|800.2|817.07|799.97|817.88|800.78|817.07|799.97|20
1652253860000|2022-05-11 07:24:20|817.08|799.98|817.65|800.55|817.76|800.66|817.01|799.91|19
1652253870000|2022-05-11 07:24:30|817.69|800.59|817.82|800.72|817.99|800.89|817.21|800.11|23
1652253880000|2022-05-11 07:24:40|817.86|800.76|818.76|801.66|819.4|802.3|817.86|800.76|35
1652253890000|2022-05-11 07:24:50|818.66|801.56|819.57|802.47|819.57|802.47|818.58|801.48|30
1652253900000|2022-05-11 07:25:00|819.59|802.49|820.94|803.84|820.94|803.84|819.51|802.41|32
1652253910000|2022-05-11 07:25:10|820.91|803.81|821.84|804.74|821.94|804.84|820.91|803.81|30
1652253920000|2022-05-11 07:25:20|821.99|804.89|821.71|804.61|821.99|804.89|820.7|803.6|32
1652253930000|2022-05-11 07:25:30|821.17|804.07|821.87|804.77|821.88|804.78|821.16|804.06|33
1652253940000|2022-05-11 07:25:40|821.88|804.78|822.02|804.92|822.42|805.32|821.88|804.78|28
1652253950000|2022-05-11 07:25:50|822.04|804.94|819.89|802.79|822.04|804.94|819.87|802.77|28
1652253960000|2022-05-11 07:26:00|819.88|802.78|818.67|801.57|819.88|802.78|818.67|801.57|30
1652253970000|2022-05-11 07:26:10|818.66|801.56|818.53|801.43|819.36|802.26|818.53|801.43|26
1652253980000|2022-05-11 07:26:20|818.52|801.42|820.73|803.63|820.73|803.63|818.52|801.42|21
1652253990000|2022-05-11 07:26:30|820.83|803.73|822.79|805.69|822.79|805.69|820.83|803.73|26
1652254000000|2022-05-11 07:26:40|822.66|805.56|822.08|804.98|822.66|805.56|821.98|804.88|21
1652254010000|2022-05-11 07:26:50|822.1|805|822.01|804.91|822.28|805.18|821.88|804.78|27
1652254020000|2022-05-11 07:27:00|821.97|804.87|820.99|803.89|821.97|804.87|820.92|803.82|33
1652254030000|2022-05-11 07:27:10|821.1|804|821.98|804.88|822.36|805.26|821.1|804|25
1652254040000|2022-05-11 07:27:20|821.99|804.89|820.23|803.13|822.06|804.96|820.23|803.13|30
1652254050000|2022-05-11 07:27:30|820.18|803.08|820.16|803.06|820.87|803.77|820.01|802.91|36
1652254060000|2022-05-11 07:27:40|820.11|803.01|820.81|803.71|820.82|803.72|819.6|802.5|26
1652254070000|2022-05-11 07:27:50|820.99|803.89|820.99|803.89|821.2|804.1|820.92|803.82|24
1652254080000|2022-05-11 07:28:00|820.95|803.85|820.65|803.55|820.95|803.85|820.16|803.06|30
1652254090000|2022-05-11 07:28:10|820.79|803.69|818.79|801.69|820.79|803.69|818.79|801.69|24
1652254100000|2022-05-11 07:28:20|818.7|801.6|819.9|802.8|820.11|803.01|818.7|801.6|31
1652254110000|2022-05-11 07:28:30|819.94|802.84|819.8|802.7|819.95|802.85|819.76|802.66|25
1652254120000|2022-05-11 07:28:40|819.79|802.69|818.95|801.85|819.82|802.72|818.95|801.85|24
1652254130000|2022-05-11 07:28:50|818.96|801.86|818.63|801.53|818.96|801.86|818.12|801.02|22
1652254140000|2022-05-11 07:29:00|818.62|801.52|817.99|800.89|818.99|801.89|817.99|800.89|28
1652254150000|2022-05-11 07:29:10|817.96|800.86|817.33|800.23|818.21|801.11|817.33|800.23|29
1652254160000|2022-05-11 07:29:20|817.19|800.09|816.92|799.82|817.3|800.2|816.8|799.7|23
1652254170000|2022-05-11 07:29:30|817.03|799.93|817.48|800.38|817.54|800.44|816.84|799.74|19
1652254180000|2022-05-11 07:29:40|817.5|800.4|817.92|800.82|818.05|800.95|817.5|800.4|27
1652254190000|2022-05-11 07:29:50|817.93|800.83|817.49|800.39|817.94|800.84|817.37|800.27|20
1652254200000|2022-05-11 07:30:00|817.52|800.42|817.03|799.93|817.69|800.59|817.03|799.93|22
1652254210000|2022-05-11 07:30:10|817.02|799.92|815.96|798.86|817.02|799.92|815.6|798.5|29
1652254220000|2022-05-11 07:30:20|816.09|798.99|816.17|799.07|816.8|799.7|815.82|798.72|30
1652254230000|2022-05-11 07:30:30|816.11|799.01|815.24|798.14|816.11|799.01|814.94|797.84|32
1652254240000|2022-05-11 07:30:40|814.89|797.79|815.12|798.02|815.72|798.62|814.89|797.79|33
1652254250000|2022-05-11 07:30:50|815.09|797.99|814.97|797.87|815.22|798.12|814.97|797.87|16
1652254260000|2022-05-11 07:31:00|814.83|797.73|814.18|797.08|814.83|797.73|813.29|796.19|38
1652254270000|2022-05-11 07:31:10|813.85|796.75|812.55|795.45|814.17|797.07|812.55|795.45|31
1652254280000|2022-05-11 07:31:20|812.57|795.47|812.1|795|813.06|795.96|811.98|794.88|28
1652254290000|2022-05-11 07:31:30|812.11|795.01|811.43|794.33|812.14|795.04|811.43|794.33|25
1652254300000|2022-05-11 07:31:40|811.5|794.4|810.93|793.83|811.5|794.4|810.93|793.83|16
1652254310000|2022-05-11 07:31:50|810.92|793.82|812.15|795.05|812.15|795.05|810.63|793.53|28
1652254320000|2022-05-11 07:32:00|812.33|795.23|812.52|795.42|813.11|796.01|812.33|795.23|21
1652254330000|2022-05-11 07:32:10|812.47|795.37|810.96|793.86|812.47|795.37|810.41|793.31|29
1652254340000|2022-05-11 07:32:20|810.93|793.83|810.2|793.1|811.88|794.78|810.2|793.1|25
1652254350000|2022-05-11 07:32:30|810.14|793.04|811.99|794.89|812|794.9|809.63|792.53|31
1652254360000|2022-05-11 07:32:40|812.02|794.92|811.54|794.44|812.75|795.65|811.17|794.07|22
1652254370000|2022-05-11 07:32:50|811.61|794.51|811.92|794.82|812.06|794.96|811.4|794.3|25
1652254380000|2022-05-11 07:33:00|812.13|795.03|813.39|796.29|814.16|797.06|811.93|794.83|35
1652254390000|2022-05-11 07:33:10|813.56|796.46|812.22|795.12|813.61|796.51|812.18|795.08|30
1652254400000|2022-05-11 07:33:20|812.17|795.07|812.58|795.48|812.79|795.69|812|794.9|27
1652254410000|2022-05-11 07:33:30|812.59|795.49|811.15|794.05|812.59|795.49|811.15|794.05|27
1652254420000|2022-05-11 07:33:40|811.02|793.92|811.58|794.48|811.58|794.48|810.14|793.04|28
1652254430000|2022-05-11 07:33:50|811.56|794.46|811.36|794.26|811.6|794.5|810.97|793.87|25
1652254440000|2022-05-11 07:34:00|811.37|794.27|811.49|794.39|811.7|794.6|811.1|794|20
1652254450000|2022-05-11 07:34:10|811.5|794.4|810.69|793.59|812.07|794.97|810.69|793.59|27
1652254460000|2022-05-11 07:34:20|810.43|793.33|811.06|793.96|811.29|794.19|810.36|793.26|37
1652254470000|2022-05-11 07:34:30|811.09|793.99|811.28|794.18|812.02|794.92|811.08|793.98|28
1652254480000|2022-05-11 07:34:40|811.34|794.24|810.94|793.84|812.02|794.92|810.94|793.84|28
1652254490000|2022-05-11 07:34:50|810.92|793.82|809.33|792.23|810.92|793.82|809.33|792.23|23
1652254500000|2022-05-11 07:35:00|809.36|792.26|810.26|793.16|810.26|793.16|808.86|791.76|33
1652254510000|2022-05-11 07:35:10|810.31|793.21|811.21|794.11|811.45|794.35|810.11|793.01|27
1652254520000|2022-05-11 07:35:20|811.46|794.36|811.28|794.18|811.86|794.76|811.15|794.05|32
1652254530000|2022-05-11 07:35:30|811.25|794.15|810.86|793.76|811.83|794.73|810.51|793.41|37
1652254540000|2022-05-11 07:35:40|810.98|793.88|809.15|792.05|811.19|794.09|809.15|792.05|26
1652254550000|2022-05-11 07:35:50|809.14|792.04|807.01|789.91|809.14|792.04|807.01|789.91|29
1652254560000|2022-05-11 07:36:00|807.67|790.57|805.79|788.69|807.67|790.57|805.51|788.41|27
1652254570000|2022-05-11 07:36:10|805.8|788.7|805.8|788.7|806.06|788.96|805.42|788.32|27
1652254580000|2022-05-11 07:36:20|805.74|788.64|805.61|788.51|805.86|788.76|805.17|788.07|23
1652254590000|2022-05-11 07:36:30|805.77|788.67|804.42|787.32|806.18|789.08|804.21|787.11|24
1652254600000|2022-05-11 07:36:40|804.4|787.3|803.87|786.77|804.4|787.3|803.87|786.77|24
1652254610000|2022-05-11 07:36:50|803.86|786.76|803.97|786.87|804.13|787.03|803.35|786.25|27
1652254620000|2022-05-11 07:37:00|803.95|786.85|801.98|784.88|803.95|786.85|801.55|784.45|26
1652254630000|2022-05-11 07:37:10|802|784.9|801.01|783.91|802.11|785.01|801.01|783.91|27
1652254640000|2022-05-11 07:37:20|801|783.9|801.86|784.76|801.95|784.85|801|783.9|26
1652254650000|2022-05-11 07:37:30|801.89|784.79|801.45|784.35|803.22|786.12|801.32|784.22|32
1652254660000|2022-05-11 07:37:40|801.63|784.53|801.82|784.72|801.85|784.75|801.19|784.09|24
1652254670000|2022-05-11 07:37:50|801.81|784.71|801.16|784.06|802.13|785.03|801.16|784.06|30
1652254680000|2022-05-11 07:38:00|801.14|784.04|800.88|783.78|801.78|784.68|800.88|783.78|31
1652254690000|2022-05-11 07:38:10|800.87|783.77|800.76|783.66|801.11|784.01|800.05|782.95|34
1652254700000|2022-05-11 07:38:20|800.75|783.65|800.72|783.62|801.06|783.96|800.67|783.57|18
1652254710000|2022-05-11 07:38:30|800.71|783.61|801.07|783.97|801.12|784.02|800.71|783.61|25
1652254720000|2022-05-11 07:38:40|801.08|783.98|799.68|782.58|801.12|784.02|799.5|782.4|29
1652254730000|2022-05-11 07:38:50|799.73|782.63|799.48|782.38|800.03|782.93|799.27|782.17|34
1652254740000|2022-05-11 07:39:00|799.25|782.15|800.37|783.27|800.55|783.45|799.18|782.08|28
1652254750000|2022-05-11 07:39:10|800.51|783.41|799.84|782.74|800.95|783.85|799.84|782.74|24
1652254760000|2022-05-11 07:39:20|799.54|782.44|798.86|781.76|799.54|782.44|798.78|781.68|22
1652254770000|2022-05-11 07:39:30|798.87|781.77|799.15|782.05|799.68|782.58|798.37|781.27|17
1652254780000|2022-05-11 07:39:40|799.16|782.06|801.6|784.5|801.6|784.5|799.16|782.06|25
1652254790000|2022-05-11 07:39:50|801.63|784.53|800.94|783.84|801.87|784.77|800.78|783.68|30
1652254800000|2022-05-11 07:40:00|800.93|783.83|801.56|784.46|801.56|784.46|800.75|783.65|23
1652254810000|2022-05-11 07:40:10|801.68|784.58|804.79|787.69|804.79|787.69|801.53|784.43|30
1652254820000|2022-05-11 07:40:20|804.82|787.72|804.07|786.97|804.82|787.72|803.83|786.73|23
1652254830000|2022-05-11 07:40:30|804.08|786.98|804.69|787.59|804.75|787.65|803.98|786.88|19
1652254840000|2022-05-11 07:40:40|804.7|787.6|807.67|790.57|807.67|790.57|804.52|787.42|19
1652254850000|2022-05-11 07:40:50|807.62|790.52|806.69|789.59|807.97|790.87|806.5|789.4|18
1652254860000|2022-05-11 07:41:00|806.68|789.58|807.8|790.7|807.8|790.7|806.38|789.28|24
1652254870000|2022-05-11 07:41:10|807.79|790.69|808.12|791.02|808.25|791.15|807.56|790.46|18
1652254880000|2022-05-11 07:41:20|808.31|791.21|811.1|794|811.1|794|808.16|791.06|25
1652254890000|2022-05-11 07:41:30|810.97|793.87|809.47|792.37|811.15|794.05|808.98|791.88|29
1652254900000|2022-05-11 07:41:40|809.42|792.32|808.05|790.95|809.57|792.47|808.05|790.95|28
1652254910000|2022-05-11 07:41:50|808|790.9|806.28|789.18|808|790.9|805.34|788.24|26
1652254920000|2022-05-11 07:42:00|806.09|788.99|803.76|786.66|807.08|789.98|803.76|786.66|34
1652254930000|2022-05-11 07:42:10|803.43|786.33|803.64|786.54|804.55|787.45|803.26|786.16|35
1652254940000|2022-05-11 07:42:20|803.49|786.39|803.89|786.79|804.43|787.33|802.01|784.91|36
1652254950000|2022-05-11 07:42:30|803.85|786.75|802.15|785.05|803.86|786.76|802|784.9|29
1652254960000|2022-05-11 07:42:40|802.38|785.28|801.65|784.55|802.83|785.73|801.65|784.55|34
1652254970000|2022-05-11 07:42:50|801.71|784.61|803.2|786.1|803.2|786.1|800.46|783.36|30
1652254980000|2022-05-11 07:43:00|802.98|785.88|805.32|788.22|805.39|788.29|802.95|785.85|27
1652254990000|2022-05-11 07:43:10|805.39|788.29|804.12|787.02|805.53|788.43|804.12|787.02|29
1652255000000|2022-05-11 07:43:20|804.33|787.23|803.5|786.4|804.76|787.66|803.38|786.28|32
1652255010000|2022-05-11 07:43:30|803.34|786.24|801.45|784.35|803.34|786.24|801.42|784.32|36
1652255020000|2022-05-11 07:43:40|801.17|784.07|800.28|783.18|801.18|784.08|800.08|782.98|29
1652255030000|2022-05-11 07:43:50|800.1|783|801.18|784.08|801.88|784.78|800.09|782.99|34
1652255040000|2022-05-11 07:44:00|801.53|784.43|801.65|784.55|802.78|785.68|801.23|784.13|31
1652255050000|2022-05-11 07:44:10|801.52|784.42|801.03|783.93|801.88|784.78|801.03|783.93|27
1652255060000|2022-05-11 07:44:20|801.07|783.97|801.03|783.93|801.8|784.7|801.01|783.91|28
1652255070000|2022-05-11 07:44:30|801.11|784.01|804.15|787.05|804.23|787.13|801.11|784.01|33
1652255080000|2022-05-11 07:44:40|804.24|787.14|805.94|788.84|806.42|789.32|804|786.9|36
1652255090000|2022-05-11 07:44:50|806.54|789.44|805.37|788.27|807.15|790.05|805.19|788.09|32
1652255100000|2022-05-11 07:45:00|805.43|788.33|807.1|790|807.1|790|805.32|788.22|31
1652255110000|2022-05-11 07:45:10|806.84|789.74|804.57|787.47|806.84|789.74|804.44|787.34|39
1652255120000|2022-05-11 07:45:20|804.31|787.21|803.21|786.11|804.31|787.21|803.03|785.93|29
1652255130000|2022-05-11 07:45:30|803.06|785.96|801.07|783.97|803.06|785.96|801.07|783.97|38
1652255140000|2022-05-11 07:45:40|801.46|784.36|802.48|785.38|802.95|785.85|801.13|784.03|32
1652255150000|2022-05-11 07:45:50|802.47|785.37|803.74|786.64|804.5|787.4|802.19|785.09|31
1652255160000|2022-05-11 07:46:00|803.93|786.83|805.49|788.39|805.49|788.39|803.8|786.7|31
1652255170000|2022-05-11 07:46:10|805.57|788.47|807.13|790.03|807.13|790.03|805.41|788.31|14
1652255180000|2022-05-11 07:46:20|807.17|790.07|808.32|791.22|808.72|791.62|807.13|790.03|26
1652255190000|2022-05-11 07:46:30|808.29|791.19|807.26|790.16|808.34|791.24|807.17|790.07|28
1652255200000|2022-05-11 07:46:40|806.98|789.88|803.79|786.69|806.98|789.88|803.63|786.53|33
1652255210000|2022-05-11 07:46:50|803.12|786.02|804.69|787.59|804.69|787.59|802.08|784.98|32
1652255220000|2022-05-11 07:47:00|804.57|787.47|802.88|785.78|804.57|787.47|802.31|785.21|29
1652255230000|2022-05-11 07:47:10|802.95|785.85|804.99|787.89|805.61|788.51|802.85|785.75|34
1652255240000|2022-05-11 07:47:20|805.09|787.99|805.11|788.01|805.69|788.59|803.8|786.7|37
1652255250000|2022-05-11 07:47:30|805.15|788.05|803.84|786.74|805.34|788.24|803.78|786.68|34
1652255260000|2022-05-11 07:47:40|803.79|786.69|803.12|786.02|803.8|786.7|802.5|785.4|34
1652255270000|2022-05-11 07:47:50|803.01|785.91|803.88|786.78|804.15|787.05|802.72|785.62|37
1652255280000|2022-05-11 07:48:00|803.86|786.76|802.34|785.24|803.86|786.76|802.34|785.24|28
1652255290000|2022-05-11 07:48:10|802.33|785.23|802.5|785.4|803.15|786.05|802.04|784.94|29
1652255300000|2022-05-11 07:48:20|802.3|785.2|802.04|784.94|802.96|785.86|802.04|784.94|31
1652255310000|2022-05-11 07:48:30|801.95|784.85|801.33|784.23|801.95|784.85|801.08|783.98|26
1652255320000|2022-05-11 07:48:40|801.37|784.27|800.19|783.09|801.37|784.27|800.09|782.99|32
1652255330000|2022-05-11 07:48:50|800.16|783.06|799.21|782.11|800.54|783.44|799.21|782.11|32
1652255340000|2022-05-11 07:49:00|799.41|782.31|799.73|782.63|799.73|782.63|799.06|781.96|25
1652255350000|2022-05-11 07:49:10|799.93|782.83|799.97|782.87|800.91|783.81|799.93|782.83|30
1652255360000|2022-05-11 07:49:20|799.57|782.47|800.48|783.38|800.48|783.38|799.14|782.04|27
1652255370000|2022-05-11 07:49:30|800.49|783.39|802.65|785.55|802.65|785.55|800.49|783.39|37
1652255380000|2022-05-11 07:49:40|802.58|785.48|801.9|784.8|803.22|786.12|801.21|784.11|37
1652255390000|2022-05-11 07:49:50|801.88|784.78|803.67|786.57|803.67|786.57|801.79|784.69|33
1652255400000|2022-05-11 07:50:00|803.65|786.55|804.65|787.55|805.02|787.92|802.97|785.87|32
1652255410000|2022-05-11 07:50:10|804.59|787.49|805.06|787.96|805.06|787.96|804.59|787.49|27
1652255420000|2022-05-11 07:50:20|805.15|788.05|805.78|788.68|806.33|789.23|805.15|788.05|30
1652255430000|2022-05-11 07:50:30|805.84|788.74|805.28|788.18|806.83|789.73|804.82|787.72|31
1652255440000|2022-05-11 07:50:40|805.29|788.19|805.18|788.08|805.29|788.19|804.37|787.27|30
1652255450000|2022-05-11 07:50:50|805.15|788.05|804.56|787.46|805.15|788.05|804.27|787.17|26
1652255460000|2022-05-11 07:51:00|804.47|787.37|803.22|786.12|804.58|787.48|803.22|786.12|27
1652255470000|2022-05-11 07:51:10|803.21|786.11|804.4|787.3|804.42|787.32|802.82|785.72|28
1652255480000|2022-05-11 07:51:20|804.53|787.43|804.32|787.22|804.96|787.86|804.07|786.97|31
1652255490000|2022-05-11 07:51:30|804.37|787.27|803.55|786.45|804.37|787.27|803.55|786.45|27
1652255500000|2022-05-11 07:51:40|803.49|786.39|802.52|785.42|803.52|786.42|802.29|785.19|29
1652255510000|2022-05-11 07:51:50|802.49|785.39|801.77|784.67|802.49|785.39|801.77|784.67|25
1652255520000|2022-05-11 07:52:00|801.76|784.66|801.36|784.26|802.15|785.05|801.36|784.26|25
1652255530000|2022-05-11 07:52:10|801.93|784.83|801.94|784.84|801.94|784.84|801.11|784.01|30
1652255540000|2022-05-11 07:52:20|801.95|784.85|803.79|786.69|803.94|786.84|801.79|784.69|31
1652255550000|2022-05-11 07:52:30|803.78|786.68|803.2|786.1|804.04|786.94|803.2|786.1|29
1652255560000|2022-05-11 07:52:40|803.1|786|803.1|786|803.17|786.07|802.77|785.67|29
1652255570000|2022-05-11 07:52:50|803.08|785.98|803.42|786.32|803.8|786.7|803.04|785.94|31
1652255580000|2022-05-11 07:53:00|803.37|786.27|802.06|784.96|803.37|786.27|801.79|784.69|33
1652255590000|2022-05-11 07:53:10|802.08|784.98|802.91|785.81|802.98|785.88|802.01|784.91|30
1652255600000|2022-05-11 07:53:20|802.85|785.75|803.21|786.11|803.21|786.11|802.85|785.75|19
1652255610000|2022-05-11 07:53:30|803.2|786.1|802.97|785.87|803.2|786.1|802.16|785.06|25
1652255620000|2022-05-11 07:53:40|803|785.9|804.51|787.41|804.53|787.43|803|785.9|33
1652255630000|2022-05-11 07:53:50|804.56|787.46|806.07|788.97|806.38|789.28|804.45|787.35|29
1652255640000|2022-05-11 07:54:00|806.08|788.98|808.85|791.75|808.88|791.78|806.08|788.98|36
1652255650000|2022-05-11 07:54:10|809.11|792.01|808.39|791.29|809.11|792.01|808.07|790.97|36
1652255660000|2022-05-11 07:54:20|808.4|791.3|809.06|791.96|809.25|792.15|808.4|791.3|29
1652255670000|2022-05-11 07:54:30|809.07|791.97|811.09|793.99|811.41|794.31|809.07|791.97|30
1652255680000|2022-05-11 07:54:40|810.95|793.85|809.68|792.58|810.95|793.85|809.63|792.53|28
1652255690000|2022-05-11 07:54:50|809.57|792.47|808.64|791.54|809.57|792.47|808.36|791.26|25
1652255700000|2022-05-11 07:55:00|808.3|791.2|808.05|790.95|808.3|791.2|806.91|789.81|29
1652255710000|2022-05-11 07:55:10|808.06|790.96|808.9|791.8|809.09|791.99|808|790.9|30
1652255720000|2022-05-11 07:55:20|808.78|791.68|806.21|789.11|808.78|791.68|806.2|789.1|22
1652255730000|2022-05-11 07:55:30|806.22|789.12|806.01|788.91|806.22|789.12|805.88|788.78|21
1652255740000|2022-05-11 07:55:40|806.05|788.95|805.58|788.48|807.06|789.96|805.58|788.48|29
1652255750000|2022-05-11 07:55:50|805.49|788.39|804.08|786.98|805.49|788.39|803.46|786.36|35
1652255760000|2022-05-11 07:56:00|804.38|787.28|803.52|786.42|804.56|787.46|802.24|785.14|34
1652255770000|2022-05-11 07:56:10|803.67|786.57|804.42|787.32|804.42|787.32|803.32|786.22|28
1652255780000|2022-05-11 07:56:20|804.48|787.38|804.79|787.69|804.79|787.69|803.8|786.7|24
1652255790000|2022-05-11 07:56:30|805.02|787.92|805.45|788.35|805.85|788.75|804.82|787.72|28
1652255800000|2022-05-11 07:56:40|805.46|788.36|803.62|786.52|805.89|788.79|803.62|786.52|30
1652255810000|2022-05-11 07:56:50|803.61|786.51|805.68|788.58|805.69|788.59|803.55|786.45|21
1652255820000|2022-05-11 07:57:00|805.73|788.63|807.77|790.67|807.77|790.67|805.71|788.61|32
1652255830000|2022-05-11 07:57:10|807.78|790.68|808.73|791.63|808.73|791.63|807.78|790.68|32
1652255840000|2022-05-11 07:57:20|808.74|791.64|809.03|791.93|809.17|792.07|808.33|791.23|28
1652255850000|2022-05-11 07:57:30|809.01|791.91|811.77|794.67|811.77|794.67|808.93|791.83|28
1652255860000|2022-05-11 07:57:40|811.61|794.51|810.31|793.21|811.64|794.54|810.31|793.21|21
1652255870000|2022-05-11 07:57:50|810.33|793.23|810.08|792.98|810.43|793.33|810.08|792.98|28
1652255880000|2022-05-11 07:58:00|810.13|793.03|810.85|793.75|810.85|793.75|809.96|792.86|21
1652255890000|2022-05-11 07:58:10|810.84|793.74|809.4|792.3|810.94|793.84|809.4|792.3|23
1652255900000|2022-05-11 07:58:20|809.56|792.46|810.7|793.6|810.7|793.6|809.56|792.46|27
1652255910000|2022-05-11 07:58:30|810.69|793.59|810.31|793.21|810.96|793.86|810.31|793.21|19
1652255920000|2022-05-11 07:58:40|810.36|793.26|810.96|793.86|810.96|793.86|810.26|793.16|21
1652255930000|2022-05-11 07:58:50|810.99|793.89|812.01|794.91|812.01|794.91|810.91|793.81|31
1652255940000|2022-05-11 07:59:00|812|794.9|811.99|794.89|812.04|794.94|811.93|794.83|16
1652255950000|2022-05-11 07:59:10|811.96|794.86|812.71|795.61|812.71|795.61|811.41|794.31|23
1652255960000|2022-05-11 07:59:20|812.72|795.62|815.15|798.05|815.15|798.05|812.41|795.31|31
1652255970000|2022-05-11 07:59:30|816.17|799.07|816.18|799.08|816.49|799.39|815.78|798.68|27
1652255980000|2022-05-11 07:59:40|816.24|799.14|818.18|801.08|818.4|801.3|816.24|799.14|35
1652255990000|2022-05-11 07:59:50|818.31|801.21|820.59|803.49|820.59|803.49|818.03|800.93|32
1652256000000|2022-05-11 08:00:00|820.63|803.53|822.72|805.62|823.99|806.89|820.63|803.53|33
1652256010000|2022-05-11 08:00:10|822.77|805.67|821.61|804.51|823.02|805.92|821.61|804.51|25
1652256020000|2022-05-11 08:00:20|821.62|804.52|821.3|804.2|822.39|805.29|820.95|803.85|30
1652256030000|2022-05-11 08:00:30|821.05|803.95|820.83|803.73|821.05|803.95|819.66|802.56|27
1652256040000|2022-05-11 08:00:40|820.84|803.74|820.67|803.57|821.08|803.98|820|802.9|27
1652256050000|2022-05-11 08:00:50|820.85|803.75|820.32|803.22|820.87|803.77|820.03|802.93|29
1652256060000|2022-05-11 08:01:00|820.27|803.17|821.91|804.81|821.91|804.81|820.09|802.99|27
1652256070000|2022-05-11 08:01:10|821.94|804.84|823.63|806.53|824.11|807.01|821.75|804.65|31
1652256080000|2022-05-11 08:01:20|823.53|806.43|825.4|808.3|825.49|808.39|823.09|805.99|33
1652256090000|2022-05-11 08:01:30|825.42|808.32|823.42|806.32|825.42|808.32|823.42|806.32|23
1652256100000|2022-05-11 08:01:40|823.17|806.07|823.02|805.92|823.17|806.07|822.27|805.17|28
1652256110000|2022-05-11 08:01:50|823.01|805.91|821.38|804.28|823.01|805.91|821.38|804.28|22
1652256120000|2022-05-11 08:02:00|821.56|804.46|822.63|805.53|822.81|805.71|821.23|804.13|25
1652256130000|2022-05-11 08:02:10|822.38|805.28|825.08|807.98|825.08|807.98|822.38|805.28|33
1652256140000|2022-05-11 08:02:20|824.86|807.76|827.28|810.18|827.42|810.32|824.86|807.76|34
1652256150000|2022-05-11 08:02:30|827.19|810.09|825.21|808.11|827.67|810.57|825.17|808.07|35
1652256160000|2022-05-11 08:02:40|825.24|808.14|823.31|806.21|825.75|808.65|823.31|806.21|28
1652256170000|2022-05-11 08:02:50|823.32|806.22|822.82|805.72|823.79|806.69|822.82|805.72|27
1652256180000|2022-05-11 08:03:00|822.75|805.65|822.18|805.08|823.26|806.16|822.02|804.92|26
1652256190000|2022-05-11 08:03:10|821.8|804.7|819.14|802.04|821.8|804.7|819.1|802|27
1652256200000|2022-05-11 08:03:20|819.2|802.1|818.86|801.76|819.48|802.38|818.57|801.47|34
1652256210000|2022-05-11 08:03:30|818.85|801.75|819.05|801.95|819.93|802.83|818.6|801.5|28
1652256220000|2022-05-11 08:03:40|819.02|801.92|817.47|800.37|819.03|801.93|817.47|800.37|30
1652256230000|2022-05-11 08:03:50|817.3|800.2|816.16|799.06|817.3|800.2|816.05|798.95|30
1652256240000|2022-05-11 08:04:00|816.15|799.05|815.55|798.45|816.32|799.22|815.23|798.13|26
1652256250000|2022-05-11 08:04:10|815.48|798.38|815.16|798.06|815.48|798.38|814.59|797.49|28
1652256260000|2022-05-11 08:04:20|815.15|798.05|816.73|799.63|816.73|799.63|814.7|797.6|34
1652256270000|2022-05-11 08:04:30|817|799.9|817.98|800.88|818.16|801.06|816.91|799.81|31
1652256280000|2022-05-11 08:04:40|817.61|800.51|816.89|799.79|817.7|800.6|816.18|799.08|34
1652256290000|2022-05-11 08:04:50|816.88|799.78|817.68|800.58|817.82|800.72|816.23|799.13|32
1652256300000|2022-05-11 08:05:00|817.43|800.33|819.41|802.31|819.41|802.31|817.43|800.33|37
1652256310000|2022-05-11 08:05:10|819.19|802.09|819.06|801.96|819.86|802.76|819.05|801.95|32
1652256320000|2022-05-11 08:05:20|819.07|801.97|821.41|804.31|821.41|804.31|819.07|801.97|33
1652256330000|2022-05-11 08:05:30|821.25|804.15|821.99|804.89|822|804.9|820.98|803.88|33
1652256340000|2022-05-11 08:05:40|822.33|805.23|823.18|806.08|823.21|806.11|822.22|805.12|29
1652256350000|2022-05-11 08:05:50|822.97|805.87|821.66|804.56|822.97|805.87|821.17|804.07|34
1652256360000|2022-05-11 08:06:00|821.67|804.57|819.85|802.75|821.69|804.59|819.59|802.49|32
1652256370000|2022-05-11 08:06:10|820.02|802.92|822|804.9|822|804.9|819.91|802.81|34
1652256380000|2022-05-11 08:06:20|822.02|804.92|822.84|805.74|823.16|806.06|822.02|804.92|32
1652256390000|2022-05-11 08:06:30|822.87|805.77|823.2|806.1|823.72|806.62|822.87|805.77|26
1652256400000|2022-05-11 08:06:40|823.21|806.11|821.9|804.8|823.63|806.53|821.65|804.55|27
1652256410000|2022-05-11 08:06:50|821.87|804.77|820.85|803.75|821.91|804.81|820.8|803.7|28
1652256420000|2022-05-11 08:07:00|820.79|803.69|820.31|803.21|821.23|804.13|820.19|803.09|29
1652256430000|2022-05-11 08:07:10|820.26|803.16|819.19|802.09|820.26|803.16|819.13|802.03|26
1652256440000|2022-05-11 08:07:20|819.18|802.08|818.82|801.72|819.68|802.58|818.69|801.59|27
1652256450000|2022-05-11 08:07:30|818.93|801.83|818.97|801.87|819.09|801.99|818.81|801.71|30
1652256460000|2022-05-11 08:07:40|818.98|801.88|819.23|802.13|819.96|802.86|818.98|801.88|33
1652256470000|2022-05-11 08:07:50|819.17|802.07|819.84|802.74|819.85|802.75|818.88|801.78|27
1652256480000|2022-05-11 08:08:00|819.9|802.8|820.01|802.91|820.02|802.92|818.99|801.89|28
1652256490000|2022-05-11 08:08:10|820.02|802.92|819.27|802.17|820.04|802.94|819.18|802.08|19
1652256500000|2022-05-11 08:08:20|819.2|802.1|817.1|800|819.26|802.16|817.1|800|25
1652256510000|2022-05-11 08:08:30|817.07|799.97|816.95|799.85|817.22|800.12|816.76|799.66|31
1652256520000|2022-05-11 08:08:40|816.96|799.86|816.87|799.77|817.16|800.06|816.13|799.03|36
1652256530000|2022-05-11 08:08:50|817.04|799.94|816.88|799.78|817.17|800.07|816.39|799.29|26
1652256540000|2022-05-11 08:09:00|816.94|799.84|818.97|801.87|818.97|801.87|816.94|799.84|32
1652256550000|2022-05-11 08:09:10|818.99|801.89|821.06|803.96|821.06|803.96|818.99|801.89|22
1652256560000|2022-05-11 08:09:20|821.07|803.97|821.46|804.36|821.53|804.43|820.94|803.84|34
1652256570000|2022-05-11 08:09:30|821.57|804.47|822.56|805.46|822.58|805.48|821.57|804.47|24
1652256580000|2022-05-11 08:09:40|822.52|805.42|823.6|806.5|823.6|806.5|822.51|805.41|20
1652256590000|2022-05-11 08:09:50|824.38|807.28|826.74|809.64|826.74|809.64|824.37|807.27|28
1652256600000|2022-05-11 08:10:00|827.01|809.91|827.74|810.64|828.23|811.13|826.88|809.78|32
1652256610000|2022-05-11 08:10:10|827.57|810.47|829.21|812.11|829.37|812.27|827.57|810.47|32
1652256620000|2022-05-11 08:10:20|829.1|812|828.87|811.77|829.1|812|828.41|811.31|35
1652256630000|2022-05-11 08:10:30|828.88|811.78|828.25|811.15|829|811.9|827.84|810.74|32
1652256640000|2022-05-11 08:10:40|828.26|811.16|831.55|814.45|831.62|814.52|828.26|811.16|36
1652256650000|2022-05-11 08:10:50|831.91|814.81|831.97|814.87|831.97|814.87|831.27|814.17|32
1652256660000|2022-05-11 08:11:00|831.98|814.88|831.68|814.58|832.89|815.79|831.52|814.42|35
1652256670000|2022-05-11 08:11:10|831.7|814.6|830.21|813.11|831.86|814.76|830.21|813.11|35
1652256680000|2022-05-11 08:11:20|830.2|813.1|831.02|813.92|831.02|813.92|829.88|812.78|33
1652256690000|2022-05-11 08:11:30|831.17|814.07|830.22|813.12|831.31|814.21|830.13|813.03|31
1652256700000|2022-05-11 08:11:40|830.21|813.11|830.19|813.09|831.21|814.11|830.19|813.09|36
1652256710000|2022-05-11 08:11:50|829.95|812.85|830.11|813.01|830.56|813.46|829.81|812.71|32
1652256720000|2022-05-11 08:12:00|830.05|812.95|831.16|814.06|831.37|814.27|830.01|812.91|36
1652256730000|2022-05-11 08:12:10|831.07|813.97|832.56|815.46|832.68|815.58|830.97|813.87|28
1652256740000|2022-05-11 08:12:20|832.8|815.7|834.37|817.27|834.37|817.27|832.8|815.7|28
1652256750000|2022-05-11 08:12:30|834.42|817.32|836.9|819.8|836.9|819.8|834.42|817.32|31
1652256760000|2022-05-11 08:12:40|836.98|819.88|835.02|817.92|837.99|820.89|835.02|817.92|32
1652256770000|2022-05-11 08:12:50|835.01|817.91|836.69|819.59|836.72|819.62|834.79|817.69|30
1652256780000|2022-05-11 08:13:00|836.62|819.52|833.24|816.14|836.62|819.52|833.17|816.07|33
1652256790000|2022-05-11 08:13:10|833.29|816.19|834.11|817.01|834.58|817.48|833.29|816.19|29
1652256800000|2022-05-11 08:13:20|833.97|816.87|835.3|818.2|835.3|818.2|832.97|815.87|34
1652256810000|2022-05-11 08:13:30|835.28|818.18|834.69|817.59|835.35|818.25|834.39|817.29|29
1652256820000|2022-05-11 08:13:40|834.72|817.62|836.04|818.94|836.05|818.95|834.69|817.59|27
1652256830000|2022-05-11 08:13:50|836.14|819.04|837.76|820.66|838.61|821.51|836.14|819.04|37
1652256840000|2022-05-11 08:14:00|837.72|820.62|836.17|819.07|837.9|820.8|836.09|818.99|35
1652256850000|2022-05-11 08:14:10|836.03|818.93|837.23|820.13|837.49|820.39|836.02|818.92|34
1652256860000|2022-05-11 08:14:20|837.21|820.11|836.35|819.25|837.49|820.39|836.31|819.21|31
1652256870000|2022-05-11 08:14:30|836.31|819.21|836.58|819.48|836.59|819.49|836|818.9|25
1652256880000|2022-05-11 08:14:40|836.65|819.55|836.49|819.39|836.67|819.57|836.05|818.95|26
1652256890000|2022-05-11 08:14:50|836.66|819.56|838.61|821.51|838.61|821.51|836.66|819.56|28
1652256900000|2022-05-11 08:15:00|838.58|821.48|837.02|819.92|838.58|821.48|837.02|819.92|27
1652256910000|2022-05-11 08:15:10|836.95|819.85|836.13|819.03|837.02|819.92|836|818.9|25
1652256920000|2022-05-11 08:15:20|836.7|819.6|838.17|821.07|838.17|821.07|836.62|819.52|25
1652256930000|2022-05-11 08:15:30|838.18|821.08|838.43|821.33|838.49|821.39|837.68|820.58|32
1652256940000|2022-05-11 08:15:40|838.5|821.4|840.03|822.93|840.22|823.12|838.5|821.4|32
1652256950000|2022-05-11 08:15:50|839.93|822.83|841.44|824.34|841.44|824.34|839.74|822.64|28
1652256960000|2022-05-11 08:16:00|841.43|824.33|840.96|823.86|841.56|824.46|840.3|823.2|29
1652256970000|2022-05-11 08:16:10|840.97|823.87|841.92|824.82|842.88|825.78|840.97|823.87|31
1652256980000|2022-05-11 08:16:20|841.86|824.76|841.94|824.84|841.97|824.87|841.11|824.01|24
1652256990000|2022-05-11 08:16:30|842.17|825.07|840.31|823.21|842.17|825.07|840.31|823.21|25
1652257000000|2022-05-11 08:16:40|840.27|823.17|839.84|822.74|840.35|823.25|839.28|822.18|28
1652257010000|2022-05-11 08:16:50|839.78|822.68|840.94|823.84|841.23|824.13|839.64|822.54|25
1652257020000|2022-05-11 08:17:00|840.98|823.88|841.1|824|841.5|824.4|840.64|823.54|33
1652257030000|2022-05-11 08:17:10|841.09|823.99|840.6|823.5|841.62|824.52|840.51|823.41|31
1652257040000|2022-05-11 08:17:20|840.57|823.47|839.78|822.68|840.82|823.72|839.75|822.65|29
1652257050000|2022-05-11 08:17:30|839.68|822.58|839.96|822.86|840.02|822.92|839.41|822.31|24
1652257060000|2022-05-11 08:17:40|840|822.9|839.96|822.86|840.02|822.92|839.58|822.48|19
1652257070000|2022-05-11 08:17:50|840.02|822.92|841.14|824.04|841.27|824.17|840.02|822.92|31
1652257080000|2022-05-11 08:18:00|841.15|824.05|841.3|824.2|841.8|824.7|840.85|823.75|28
1652257090000|2022-05-11 08:18:10|841.05|823.95|839.72|822.62|841.05|823.95|839.46|822.36|33
1652257100000|2022-05-11 08:18:20|839.6|822.5|836.71|819.61|839.6|822.5|836.49|819.39|32
1652257110000|2022-05-11 08:18:30|836.59|819.49|835.25|818.15|836.81|819.71|835.14|818.04|35
1652257120000|2022-05-11 08:18:40|835.26|818.16|834.45|817.35|835.44|818.34|834.44|817.34|26
1652257130000|2022-05-11 08:18:50|834.31|817.21|834.14|817.04|834.35|817.25|833.51|816.41|31
1652257140000|2022-05-11 08:19:00|834.2|817.1|833.35|816.25|834.7|817.6|833.18|816.08|34
1652257150000|2022-05-11 08:19:10|833.36|816.26|831.4|814.3|834.08|816.98|831.4|814.3|30
1652257160000|2022-05-11 08:19:20|831.61|814.51|832.13|815.03|832.95|815.85|831.36|814.26|36
1652257170000|2022-05-11 08:19:30|832.04|814.94|833.39|816.29|833.65|816.55|832.04|814.94|34
1652257180000|2022-05-11 08:19:40|833.41|816.31|834.14|817.04|834.14|817.04|833.41|816.31|29
1652257190000|2022-05-11 08:19:50|834.25|817.15|834.1|817|834.59|817.49|834|816.9|33
1652257200000|2022-05-11 08:20:00|834.03|816.93|835.66|818.56|835.88|818.78|834.03|816.93|33
1652257210000|2022-05-11 08:20:10|835.99|818.89|836.57|819.47|836.57|819.47|835.65|818.55|30
1652257220000|2022-05-11 08:20:20|836.51|819.41|836.26|819.16|836.94|819.84|836.17|819.07|32
1652257230000|2022-05-11 08:20:30|836.31|819.21|836.07|818.97|836.31|819.21|835.62|818.52|26
1652257240000|2022-05-11 08:20:40|836.05|818.95|833.88|816.78|836.08|818.98|833.57|816.47|30
1652257250000|2022-05-11 08:20:50|833.84|816.74|833.12|816.02|833.84|816.74|833.12|816.02|22
1652257260000|2022-05-11 08:21:00|833.1|816|832.58|815.48|833.13|816.03|832.32|815.22|22
1652257270000|2022-05-11 08:21:10|832.6|815.5|833.07|815.97|833.07|815.97|832.33|815.23|29
1652257280000|2022-05-11 08:21:20|833.04|815.94|834.32|817.22|834.68|817.58|833.02|815.92|31
1652257290000|2022-05-11 08:21:30|834.22|817.12|834.52|817.42|834.64|817.54|834|816.9|31
1652257300000|2022-05-11 08:21:40|834.72|817.62|834.69|817.59|835|817.9|834.28|817.18|22
1652257310000|2022-05-11 08:21:50|834.75|817.65|835.89|818.79|836.05|818.95|834.75|817.65|32
1652257320000|2022-05-11 08:22:00|836.1|819|836.9|819.8|836.9|819.8|835.87|818.77|27
1652257330000|2022-05-11 08:22:10|836.89|819.79|837.4|820.3|837.4|820.3|836.07|818.97|29
1652257340000|2022-05-11 08:22:20|837.45|820.35|838.16|821.06|838.34|821.24|837.45|820.35|29
1652257350000|2022-05-11 08:22:30|838.17|821.07|838.43|821.33|838.94|821.84|838.16|821.06|24
1652257360000|2022-05-11 08:22:40|838.64|821.54|840.49|823.39|840.49|823.39|838.64|821.54|28
1652257370000|2022-05-11 08:22:50|840.48|823.38|840.89|823.79|840.95|823.85|839.91|822.81|27
1652257380000|2022-05-11 08:23:00|840.96|823.86|842.46|825.36|842.46|825.36|840.96|823.86|25
1652257390000|2022-05-11 08:23:10|842.47|825.37|842.75|825.65|842.76|825.66|842.19|825.09|26
1652257400000|2022-05-11 08:23:20|842.79|825.69|842.85|825.75|843.18|826.08|842.42|825.32|18
1652257410000|2022-05-11 08:23:30|842.94|825.84|842.76|825.66|843.19|826.09|842.09|824.99|32
1652257420000|2022-05-11 08:23:40|842.61|825.51|844.15|827.05|844.24|827.14|842.61|825.51|28
1652257430000|2022-05-11 08:23:50|844.07|826.97|846.16|829.06|846.28|829.18|844.07|826.97|32
1652257440000|2022-05-11 08:24:00|846.14|829.04|847.12|830.02|847.12|830.02|845.41|828.31|32
1652257450000|2022-05-11 08:24:10|847.16|830.06|846.94|829.84|847.46|830.36|846.29|829.19|28
1652257460000|2022-05-11 08:24:20|846.9|829.8|846.71|829.61|847.75|830.65|846.61|829.51|34
1652257470000|2022-05-11 08:24:30|846.69|829.59|845.57|828.47|846.79|829.69|845.57|828.47|24
1652257480000|2022-05-11 08:24:40|845.52|828.42|844.76|827.66|845.7|828.6|844.42|827.32|27
1652257490000|2022-05-11 08:24:50|844.87|827.77|843.79|826.69|844.87|827.77|843.68|826.58|28
1652257500000|2022-05-11 08:25:00|843.83|826.73|842.71|825.61|843.83|826.73|842.71|825.61|13
1652257510000|2022-05-11 08:25:10|842.73|825.63|843.98|826.88|844.08|826.98|842.53|825.43|28
1652257520000|2022-05-11 08:25:20|844|826.9|843.08|825.98|844.01|826.91|843.07|825.97|24
1652257530000|2022-05-11 08:25:30|843.13|826.03|843.32|826.22|844.92|827.82|843.13|826.03|28
1652257540000|2022-05-11 08:25:40|843.44|826.34|843.16|826.06|844.1|827|843.16|826.06|30
1652257550000|2022-05-11 08:25:50|843.17|826.07|841.34|824.24|843.29|826.19|841.28|824.18|30
1652257560000|2022-05-11 08:26:00|841.45|824.35|841.58|824.48|842.68|825.58|841.27|824.17|31
1652257570000|2022-05-11 08:26:10|841.4|824.3|841.77|824.67|841.77|824.67|840.9|823.8|31
1652257580000|2022-05-11 08:26:20|842.07|824.97|842.08|824.98|842.21|825.11|842.03|824.93|15
1652257590000|2022-05-11 08:26:30|841.96|824.86|840.66|823.56|841.96|824.86|840.66|823.56|22
1652257600000|2022-05-11 08:26:40|840.67|823.57|840.54|823.44|840.75|823.65|840.3|823.2|20
1652257610000|2022-05-11 08:26:50|840.47|823.37|840.83|823.73|840.87|823.77|840.42|823.32|22
1652257620000|2022-05-11 08:27:00|840.87|823.77|840.78|823.68|840.93|823.83|839.44|822.34|31
1652257630000|2022-05-11 08:27:10|840.82|823.72|840.89|823.79|841.22|824.12|840.82|823.72|18
1652257640000|2022-05-11 08:27:20|840.88|823.78|840.93|823.83|841.12|824.02|840.73|823.63|24
1652257650000|2022-05-11 08:27:30|840.96|823.86|839.35|822.25|840.96|823.86|838.83|821.73|28
1652257660000|2022-05-11 08:27:40|839.34|822.24|839.48|822.38|839.6|822.5|839.32|822.22|11
1652257670000|2022-05-11 08:27:50|839.46|822.36|839.36|822.26|839.57|822.47|838.88|821.78|25
1652257680000|2022-05-11 08:28:00|839.31|822.21|838.09|820.99|839.48|822.38|837.61|820.51|32
1652257690000|2022-05-11 08:28:10|838.1|821|836.47|819.37|838.13|821.03|836.38|819.28|30
1652257700000|2022-05-11 08:28:20|836.29|819.19|834.93|817.83|836.29|819.19|834.43|817.33|35
1652257710000|2022-05-11 08:28:30|834.82|817.72|834.26|817.16|835.1|818|834.04|816.94|29
1652257720000|2022-05-11 08:28:40|834.27|817.17|834.18|817.08|834.35|817.25|833.88|816.78|30
1652257730000|2022-05-11 08:28:50|834.21|817.11|834.18|817.08|834.24|817.14|834.18|817.08|9
1652257740000|2022-05-11 08:29:00|834.17|817.07|833.72|816.62|834.21|817.11|833.43|816.33|33
1652257750000|2022-05-11 08:29:10|833.62|816.52|832.11|815.01|833.62|816.52|832.11|815.01|19
1652257760000|2022-05-11 08:29:20|831.99|814.89|832.09|814.99|832.22|815.12|831.6|814.5|26
1652257770000|2022-05-11 08:29:30|832.13|815.03|831.37|814.27|832.13|815.03|831.13|814.03|17
1652257780000|2022-05-11 08:29:40|831.31|814.21|831.2|814.1|831.4|814.3|830.65|813.55|24
1652257790000|2022-05-11 08:29:50|831.07|813.97|831.69|814.59|831.81|814.71|831.01|813.91|33
1652257800000|2022-05-11 08:30:00|831.61|814.51|831.13|814.03|832.08|814.98|830.84|813.74|33
1652257810000|2022-05-11 08:30:10|831.18|814.08|831.06|813.96|831.72|814.62|830.66|813.56|34
1652257820000|2022-05-11 08:30:20|831.07|813.97|831.91|814.81|832.24|815.14|831.07|813.97|29
1652257830000|2022-05-11 08:30:30|831.94|814.84|832.52|815.42|832.96|815.86|831.94|814.84|31
1652257840000|2022-05-11 08:30:40|832.64|815.54|832.65|815.55|832.83|815.73|832.08|814.98|26
1652257850000|2022-05-11 08:30:50|832.56|815.46|831.11|814.01|832.58|815.48|831.1|814|30
1652257860000|2022-05-11 08:31:00|831.09|813.99|827.99|810.89|831.09|813.99|827.64|810.54|30
1652257870000|2022-05-11 08:31:10|827.84|810.74|826.29|809.19|828.26|811.16|826.29|809.19|28
1652257880000|2022-05-11 08:31:20|826.3|809.2|826.28|809.18|827.42|810.32|826.23|809.13|25
1652257890000|2022-05-11 08:31:30|826.26|809.16|826.36|809.26|827|809.9|826.19|809.09|27
1652257900000|2022-05-11 08:31:40|826.37|809.27|826.24|809.14|827.54|810.44|826.24|809.14|32
1652257910000|2022-05-11 08:31:50|826.37|809.27|826.25|809.15|826.55|809.45|825.93|808.83|24
1652257920000|2022-05-11 08:32:00|826.27|809.17|824.49|807.39|826.27|809.17|824.49|807.39|23
1652257930000|2022-05-11 08:32:10|824.45|807.35|825.7|808.6|825.7|808.6|824|806.9|35
1652257940000|2022-05-11 08:32:20|825.8|808.7|825.82|808.72|825.96|808.86|825.3|808.2|26
1652257950000|2022-05-11 08:32:30|825.95|808.85|827.19|810.09|827.29|810.19|825.8|808.7|26
1652257960000|2022-05-11 08:32:40|827.21|810.11|827.74|810.64|828.51|811.41|827.21|810.11|24
1652257970000|2022-05-11 08:32:50|827.66|810.56|829.05|811.95|829.05|811.95|827.66|810.56|28
1652257980000|2022-05-11 08:33:00|829.04|811.94|827.83|810.73|829.05|811.95|827.68|810.58|27
1652257990000|2022-05-11 08:33:10|827.84|810.74|828.17|811.07|828.59|811.49|827.84|810.74|28
1652258000000|2022-05-11 08:33:20|828.06|810.96|827.64|810.54|828.13|811.03|827.58|810.48|28
1652258010000|2022-05-11 08:33:30|827.66|810.56|828.31|811.21|828.33|811.23|827.66|810.56|27
1652258020000|2022-05-11 08:33:40|828.3|811.2|827.84|810.74|828.35|811.25|827.63|810.53|29
1652258030000|2022-05-11 08:33:50|827.9|810.8|828.04|810.94|828.04|810.94|827.24|810.14|25
1652258040000|2022-05-11 08:34:00|828.03|810.93|828.05|810.95|828.05|810.95|827.29|810.19|21
1652511600000|2022-05-14 07:00:00|713.67|696.57|713.67|696.57|713.78|696.68|713.62|696.52|15
1652511610000|2022-05-14 07:00:10|713.78|696.68|713.7|696.6|713.89|696.79|713.7|696.6|12
1652511620000|2022-05-14 07:00:20|713.71|696.61|713.73|696.63|713.73|696.63|713.71|696.61|2
1652511630000|2022-05-14 07:00:30|713.74|696.64|713.73|696.63|713.74|696.64|713.73|696.63|2
1652511640000|2022-05-14 07:00:40|713.74|696.64|713.58|696.48|713.74|696.64|713.58|696.48|7
1652511650000|2022-05-14 07:00:50|713.63|696.53|713.66|696.56|713.71|696.61|713.6|696.5|12
1652511660000|2022-05-14 07:01:00|713.64|696.54|712.91|695.81|713.64|696.54|712.91|695.81|10
1652511670000|2022-05-14 07:01:10|712.89|695.79|712.89|695.79|712.89|695.79|712.89|695.79|1
1652511680000|2022-05-14 07:01:20|712.88|695.78|713.58|696.48|713.63|696.53|712.88|695.78|9
1652511690000|2022-05-14 07:01:30|713.55|696.45|713.55|696.45|713.55|696.45|713.55|696.45|1
1652511700000|2022-05-14 07:01:40|713.58|696.48|713.58|696.48|713.58|696.48|713.58|696.48|1
1652511710000|2022-05-14 07:01:50|713.66|696.56|713.64|696.54|713.66|696.56|713.55|696.45|5
1652511720000|2022-05-14 07:02:00|713.63|696.53|713.61|696.51|713.66|696.56|713.6|696.5|4
1652511730000|2022-05-14 07:02:10|713.66|696.56|713.56|696.46|713.66|696.56|713.4|696.3|10
1652511740000|2022-05-14 07:02:20|713.51|696.41|713.24|696.14|713.51|696.41|713.24|696.14|4
1652511750000|2022-05-14 07:02:30|713.23|696.13|713.23|696.13|713.23|696.13|713.23|696.13|1
1652511760000|2022-05-14 07:02:40|712.89|695.79|711.99|694.89|712.89|695.79|711.99|694.89|13
1652511770000|2022-05-14 07:02:50|712|694.9|712.32|695.22|712.61|695.51|712|694.9|11
1652511780000|2022-05-14 07:03:00|712.25|695.15|711.66|694.56|712.25|695.15|711.66|694.56|13
1652511790000|2022-05-14 07:03:10|711.64|694.54|710.64|693.54|711.64|694.54|710.64|693.54|9
1652511800000|2022-05-14 07:03:20|710.86|693.76|711.76|694.66|711.78|694.68|710.86|693.76|13
1652511810000|2022-05-14 07:03:30|711.72|694.62|711.57|694.47|711.72|694.62|711.55|694.45|7
1652511820000|2022-05-14 07:03:40|711.75|694.65|711.68|694.58|711.75|694.65|711.57|694.47|9
1652511830000|2022-05-14 07:03:50|711.61|694.51|712.25|695.15|712.25|695.15|711.61|694.51|7
1652511840000|2022-05-14 07:04:00|712.54|695.44|712.54|695.44|712.54|695.44|712.54|695.44|1
1652511850000|2022-05-14 07:04:10|712.49|695.39|712.54|695.44|712.54|695.44|712.49|695.39|3
1652511860000|2022-05-14 07:04:20|712.51|695.41|711.92|694.82|712.51|695.41|711.92|694.82|8
1652511870000|2022-05-14 07:04:30|711.9|694.8|711.96|694.86|711.98|694.88|711.9|694.8|10
1652511880000|2022-05-14 07:04:40|711.85|694.75|711.69|694.59|711.85|694.75|711.69|694.59|5
1652511890000|2022-05-14 07:04:50|711.68|694.58|711.68|694.58|711.68|694.58|711.68|694.58|1
1652511900000|2022-05-14 07:05:00|711.73|694.63|712.51|695.41|712.54|695.44|711.73|694.63|7
1652511910000|2022-05-14 07:05:10|712.54|695.44|712.54|695.44|712.54|695.44|712.53|695.43|3
1652511920000|2022-05-14 07:05:20|713.04|695.94|713.27|696.17|713.27|696.17|713.04|695.94|3
1652511960000|2022-05-14 07:06:00|713.66|696.56|713.64|696.54|713.72|696.62|713.64|696.54|5
1652511970000|2022-05-14 07:06:10|713.69|696.59|714.33|697.23|714.33|697.23|713.67|696.57|11
1652511980000|2022-05-14 07:06:20|714.48|697.38|714.95|697.85|714.95|697.85|714.48|697.38|7
1652511990000|2022-05-14 07:06:30|714.96|697.86|715.48|698.38|715.48|698.38|714.75|697.65|10
1652512000000|2022-05-14 07:06:40|715.46|698.36|715.48|698.38|715.48|698.38|715.46|698.36|2
1652512020000|2022-05-14 07:07:00|715.7|698.6|716.05|698.95|716.05|698.95|715.7|698.6|6
1652512030000|2022-05-14 07:07:10|716.14|699.04|716.39|699.29|716.39|699.29|716.14|699.04|5
1652512040000|2022-05-14 07:07:20|716.11|699.01|715.8|698.7|716.13|699.03|715.8|698.7|6
1652512050000|2022-05-14 07:07:30|715.76|698.66|715.76|698.66|715.76|698.66|715.76|698.66|1
1652512060000|2022-05-14 07:07:40|715.77|698.67|715.77|698.67|715.77|698.67|715.77|698.67|1
1652512070000|2022-05-14 07:07:50|715.78|698.68|715.74|698.64|715.78|698.68|715.74|698.64|2
1652512080000|2022-05-14 07:08:00|715.72|698.62|715.72|698.62|715.72|698.62|715.72|698.62|1
1652512090000|2022-05-14 07:08:10|715.67|698.57|714.86|697.76|715.67|698.57|714.86|697.76|9
1652512100000|2022-05-14 07:08:20|714.88|697.78|714.88|697.78|714.88|697.78|714.88|697.78|1
1652512110000|2022-05-14 07:08:30|716.21|699.11|718.29|701.19|718.29|701.19|716.21|699.11|23
1652512120000|2022-05-14 07:08:40|718.35|701.25|718.47|701.37|718.52|701.42|718.33|701.23|19
1652512130000|2022-05-14 07:08:50|718.48|701.38|718.56|701.46|718.83|701.73|718.48|701.38|7
1652512140000|2022-05-14 07:09:00|718.81|701.71|719.05|701.95|719.05|701.95|718.81|701.71|9
1652512150000|2022-05-14 07:09:10|719.1|702|718.36|701.26|719.27|702.17|718.31|701.21|9
1652512160000|2022-05-14 07:09:20|718.37|701.27|718.74|701.64|718.74|701.64|718.32|701.22|16
1652512170000|2022-05-14 07:09:30|718.75|701.65|718.75|701.65|718.81|701.71|718.75|701.65|5
1652512180000|2022-05-14 07:09:40|718.76|701.66|718.76|701.66|718.76|701.66|718.76|701.66|1
1652512190000|2022-05-14 07:09:50|718.75|701.65|718.81|701.71|718.97|701.87|718.75|701.65|5
1652512200000|2022-05-14 07:10:00|718.82|701.72|718.8|701.7|718.82|701.72|718.76|701.66|3
1652512210000|2022-05-14 07:10:10|718.87|701.77|718.74|701.64|719.21|702.11|718.74|701.64|13
1652512220000|2022-05-14 07:10:20|718.73|701.63|718.78|701.68|718.78|701.68|718.73|701.63|3
1652512230000|2022-05-14 07:10:30|718.79|701.69|718.77|701.67|718.83|701.73|718.77|701.67|7
1652512240000|2022-05-14 07:10:40|718.81|701.71|718.87|701.77|718.87|701.77|718.81|701.71|4
1652512250000|2022-05-14 07:10:50|718.78|701.68|718.84|701.74|718.84|701.74|718.78|701.68|4
1652512260000|2022-05-14 07:11:00|719.12|702.02|718.73|701.63|719.17|702.07|718.73|701.63|10
1652512290000|2022-05-14 07:11:30|718.7|701.6|718.85|701.75|718.85|701.75|718.7|701.6|7
1652512300000|2022-05-14 07:11:40|718.87|701.77|718.86|701.76|718.87|701.77|718.86|701.76|2
1652512310000|2022-05-14 07:11:50|718.8|701.7|718.8|701.7|718.81|701.71|718.8|701.7|3
1652512320000|2022-05-14 07:12:00|718.79|701.69|718.75|701.65|718.79|701.69|718.75|701.65|2
1652512330000|2022-05-14 07:12:10|718.64|701.54|718.31|701.21|718.64|701.54|718.3|701.2|5
1652512340000|2022-05-14 07:12:20|718.32|701.22|718.36|701.26|718.36|701.26|718.32|701.22|3
1652512350000|2022-05-14 07:12:30|718.37|701.27|718.62|701.52|718.71|701.61|718.37|701.27|5
1652512360000|2022-05-14 07:12:40|718.64|701.54|718.61|701.51|718.64|701.54|718.61|701.51|3
1652512370000|2022-05-14 07:12:50|718.62|701.52|718.64|701.54|718.64|701.54|718.62|701.52|2
1652512380000|2022-05-14 07:13:00|718.62|701.52|718.66|701.56|718.66|701.56|718.62|701.52|2
1652512390000|2022-05-14 07:13:10|718.65|701.55|718.66|701.56|718.66|701.56|718.65|701.55|2
1652512410000|2022-05-14 07:13:30|718.65|701.55|717.85|700.75|718.65|701.55|717.85|700.75|7
1652512420000|2022-05-14 07:13:40|717.81|700.71|718.52|701.42|718.52|701.42|717.81|700.71|4
1652512430000|2022-05-14 07:13:50|718.83|701.73|718.73|701.63|718.83|701.73|718.73|701.63|4
1652512440000|2022-05-14 07:14:00|718.71|701.61|718.56|701.46|718.71|701.61|718.53|701.43|4
1652512450000|2022-05-14 07:14:10|718.35|701.25|717.9|700.8|718.35|701.25|717.9|700.8|9
1652512460000|2022-05-14 07:14:20|717.91|700.81|717.94|700.84|717.95|700.85|717.79|700.69|10
1652512470000|2022-05-14 07:14:30|717.93|700.83|717.96|700.86|718.14|701.04|717.91|700.81|7
1652512480000|2022-05-14 07:14:40|717.49|700.39|716.8|699.7|717.49|700.39|716.8|699.7|10
1652512490000|2022-05-14 07:14:50|716.73|699.63|716.8|699.7|716.94|699.84|716.73|699.63|7
1652512500000|2022-05-14 07:15:00|716.81|699.71|715.62|698.52|716.91|699.81|715.29|698.19|12
1652512510000|2022-05-14 07:15:10|715.61|698.51|715.56|698.46|715.84|698.74|715.56|698.46|12
1652512520000|2022-05-14 07:15:20|715.55|698.45|714.82|697.72|715.55|698.45|714.82|697.72|8
1652512530000|2022-05-14 07:15:30|715.3|698.2|715.26|698.16|715.31|698.21|715.26|698.16|7
1652512540000|2022-05-14 07:15:40|714.95|697.85|714.7|697.6|714.95|697.85|714.7|697.6|8
1652512550000|2022-05-14 07:15:50|714.69|697.59|714.67|697.57|714.69|697.59|714.67|697.57|2
1652512570000|2022-05-14 07:16:10|714.76|697.66|714.69|697.59|714.76|697.66|714.69|697.59|4
1652512580000|2022-05-14 07:16:20|714.62|697.52|714.65|697.55|714.76|697.66|714.62|697.52|5
1652512590000|2022-05-14 07:16:30|714.76|697.66|714.71|697.61|714.76|697.66|714.71|697.61|2
1652512600000|2022-05-14 07:16:40|714.7|697.6|714.64|697.54|714.7|697.6|714.64|697.54|4
1652512610000|2022-05-14 07:16:50|714.76|697.66|715.46|698.36|715.46|698.36|714.76|697.66|7
1652512670000|2022-05-14 07:17:50|715.83|698.73|716.46|699.36|716.46|699.36|715.83|698.73|3
1652512690000|2022-05-14 07:18:10|716.17|699.07|715.79|698.69|716.17|699.07|715.79|698.69|6
1652512700000|2022-05-14 07:18:20|715.77|698.67|715.88|698.78|715.88|698.78|715.74|698.64|5
1652512710000|2022-05-14 07:18:30|715.86|698.76|716.46|699.36|716.46|699.36|715.86|698.76|6
1652512720000|2022-05-14 07:18:40|716.45|699.35|715.78|698.68|716.45|699.35|715.78|698.68|9
1652512730000|2022-05-14 07:18:50|715.89|698.79|716.46|699.36|716.46|699.36|715.89|698.79|10
1652512740000|2022-05-14 07:19:00|716.2|699.1|715.81|698.71|716.2|699.1|715.81|698.71|6
1652512750000|2022-05-14 07:19:10|715.75|698.65|715.99|698.89|715.99|698.89|715.72|698.62|4
1652512760000|2022-05-14 07:19:20|715.98|698.88|715.84|698.74|715.98|698.88|715.83|698.73|3
1652512770000|2022-05-14 07:19:30|715.85|698.75|714.78|697.68|715.85|698.75|714.78|697.68|15
1652512780000|2022-05-14 07:19:40|714.8|697.7|713.97|696.87|714.8|697.7|713.96|696.86|15
1652512790000|2022-05-14 07:19:50|713.96|696.86|712.68|695.58|713.96|696.86|712.1|695|15
1652512800000|2022-05-14 07:20:00|712.67|695.57|711.67|694.57|712.67|695.57|711.67|694.57|10
1652512810000|2022-05-14 07:20:10|711.66|694.56|711.65|694.55|711.66|694.56|711.65|694.55|2
1652512820000|2022-05-14 07:20:20|711.7|694.6|711.63|694.53|711.82|694.72|711.2|694.1|18
1652512830000|2022-05-14 07:20:30|711.7|694.6|712.54|695.44|712.54|695.44|711.7|694.6|5
1652512860000|2022-05-14 07:21:00|712.8|695.7|713.53|696.43|713.53|696.43|712.78|695.68|12
1652512870000|2022-05-14 07:21:10|713.52|696.42|713.53|696.43|713.53|696.43|713.52|696.42|2
1652512900000|2022-05-14 07:21:40|713.52|696.42|713.03|695.93|713.52|696.42|712.76|695.66|14
1652512910000|2022-05-14 07:21:50|712.89|695.79|712.72|695.62|712.89|695.79|712.58|695.48|13
1652512920000|2022-05-14 07:22:00|712.71|695.61|713.47|696.37|713.47|696.37|712.71|695.61|8
1652512930000|2022-05-14 07:22:10|713.45|696.35|712.91|695.81|713.46|696.36|712.9|695.8|10
1652512940000|2022-05-14 07:22:20|712.92|695.82|713.84|696.74|713.86|696.76|712.92|695.82|13
1652512950000|2022-05-14 07:22:30|713.85|696.75|713.88|696.78|714|696.9|713.63|696.53|10
1652512960000|2022-05-14 07:22:40|713.87|696.77|713.85|696.75|713.87|696.77|713.85|696.75|2
1652512970000|2022-05-14 07:22:50|713.87|696.77|713.87|696.77|713.87|696.77|713.87|696.77|1
1652512980000|2022-05-14 07:23:00|713.89|696.79|713.88|696.78|713.91|696.81|713.63|696.53|7
1652512990000|2022-05-14 07:23:10|713.96|696.86|714.75|697.65|714.75|697.65|713.96|696.86|9
1652513000000|2022-05-14 07:23:20|714.76|697.66|714.94|697.84|714.94|697.84|714.76|697.66|4
1652513010000|2022-05-14 07:23:30|714.92|697.82|714.78|697.68|714.92|697.82|714.72|697.62|7
1652513020000|2022-05-14 07:23:40|714.8|697.7|714.74|697.64|714.86|697.76|714.74|697.64|10
1652513030000|2022-05-14 07:23:50|714.75|697.65|714.81|697.71|714.81|697.71|714.75|697.65|5
1652513040000|2022-05-14 07:24:00|714.82|697.72|714.88|697.78|714.88|697.78|714.82|697.72|8
1652513080000|2022-05-14 07:24:40|714.89|697.79|715.62|698.52|715.68|698.58|714.88|697.78|12
1652513090000|2022-05-14 07:24:50|715.49|698.39|715.49|698.39|715.49|698.39|715.49|698.39|1
1652513100000|2022-05-14 07:25:00|715.6|698.5|715.69|698.59|715.73|698.63|715.6|698.5|5
1652513110000|2022-05-14 07:25:10|715.5|698.4|715.53|698.43|715.67|698.57|715.5|698.4|4
1652513120000|2022-05-14 07:25:20|715.65|698.55|715.55|698.45|715.65|698.55|715.55|698.45|3
1652513130000|2022-05-14 07:25:30|715.48|698.38|715.22|698.12|715.48|698.38|714.9|697.8|12
1652513140000|2022-05-14 07:25:40|715.25|698.15|715.68|698.58|715.7|698.6|715.25|698.15|8
1652513150000|2022-05-14 07:25:50|715.55|698.45|715.53|698.43|715.55|698.45|715.53|698.43|2
1652513160000|2022-05-14 07:26:00|715.55|698.45|715.7|698.6|715.7|698.6|715.55|698.45|2
1652513170000|2022-05-14 07:26:10|715.77|698.67|716.32|699.22|716.32|699.22|715.71|698.61|8
1652513240000|2022-05-14 07:27:20|716.5|699.4|716.5|699.4|716.5|699.4|716.5|699.4|1
1652513250000|2022-05-14 07:27:30|716.7|699.6|717.38|700.28|717.38|700.28|716.7|699.6|4
1652513260000|2022-05-14 07:27:40|717.17|700.07|716.84|699.74|717.17|700.07|716.78|699.68|8
1652513270000|2022-05-14 07:27:50|716.83|699.73|716.83|699.73|716.83|699.73|716.83|699.73|1
1652513280000|2022-05-14 07:28:00|716.85|699.75|716.93|699.83|716.93|699.83|716.78|699.68|6
1652513290000|2022-05-14 07:28:10|717.08|699.98|717.08|699.98|717.08|699.98|717.08|699.98|1
1652513300000|2022-05-14 07:28:20|716.98|699.88|716.62|699.52|716.98|699.88|716.62|699.52|12
1652513310000|2022-05-14 07:28:30|716.61|699.51|716.64|699.54|716.94|699.84|716.61|699.51|14
1652513320000|2022-05-14 07:28:40|716.84|699.74|716.84|699.74|716.89|699.79|716.74|699.64|19
1652513330000|2022-05-14 07:28:50|716.82|699.72|716.63|699.53|716.91|699.81|716.63|699.53|9
1652513340000|2022-05-14 07:29:00|716.24|699.14|715.94|698.84|716.24|699.14|715.88|698.78|9
1652513350000|2022-05-14 07:29:10|715.96|698.86|716.41|699.31|716.43|699.33|715.96|698.86|7
1652513360000|2022-05-14 07:29:20|716.39|699.29|715.8|698.7|716.39|699.29|715.8|698.7|6
1652513380000|2022-05-14 07:29:40|715.78|698.68|715.76|698.66|715.8|698.7|715.76|698.66|5
1652513390000|2022-05-14 07:29:50|716.26|699.16|716.56|699.46|716.57|699.47|716.26|699.16|13
1652513400000|2022-05-14 07:30:00|716.57|699.47|716.05|698.95|716.57|699.47|715.9|698.8|11
1652513410000|2022-05-14 07:30:10|715.96|698.86|715.92|698.82|715.96|698.86|715.89|698.79|5
1652513420000|2022-05-14 07:30:20|715.93|698.83|715.93|698.83|715.93|698.83|715.93|698.83|1
1652513430000|2022-05-14 07:30:30|715.89|698.79|715.85|698.75|715.89|698.79|715.82|698.72|6
1652513440000|2022-05-14 07:30:40|715.84|698.74|715.84|698.74|715.84|698.74|715.84|698.74|1
1652513450000|2022-05-14 07:30:50|715.86|698.76|716.03|698.93|716.03|698.93|715.86|698.76|2
1652513460000|2022-05-14 07:31:00|715.98|698.88|715.98|698.88|715.98|698.88|715.98|698.88|1
1652513470000|2022-05-14 07:31:10|715.88|698.78|715.83|698.73|715.88|698.78|715.83|698.73|2
1652513480000|2022-05-14 07:31:20|715.84|698.74|715.11|698.01|715.93|698.83|715.11|698.01|13
1652513490000|2022-05-14 07:31:30|715.1|698|715.52|698.42|715.52|698.42|715.06|697.96|14
1652513500000|2022-05-14 07:31:40|715.42|698.32|715.32|698.22|715.42|698.32|715.32|698.22|7
1652513510000|2022-05-14 07:31:50|715.28|698.18|715.26|698.16|715.28|698.18|715.26|698.16|2
1652513530000|2022-05-14 07:32:10|714.95|697.85|714.82|697.72|714.95|697.85|714.82|697.72|7
1652513540000|2022-05-14 07:32:20|714.8|697.7|714.8|697.7|714.8|697.7|714.8|697.7|1
1652513550000|2022-05-14 07:32:30|714.79|697.69|714.12|697.02|714.79|697.69|714.12|697.02|9
1652513560000|2022-05-14 07:32:40|714.05|696.95|714.01|696.91|714.67|697.57|713.94|696.84|16
1652513570000|2022-05-14 07:32:50|713.99|696.89|713.99|696.89|713.99|696.89|713.93|696.83|7
1652513580000|2022-05-14 07:33:00|713.98|696.88|713.82|696.72|713.98|696.88|713.82|696.72|6
1652513590000|2022-05-14 07:33:10|713.81|696.71|713.79|696.69|713.81|696.71|713.79|696.69|4
1652513600000|2022-05-14 07:33:20|713.81|696.71|714.58|697.48|714.58|697.48|713.81|696.71|6
1652513610000|2022-05-14 07:33:30|714.57|697.47|714.36|697.26|714.57|697.47|714.36|697.26|5
1652513620000|2022-05-14 07:33:40|714.31|697.21|713.77|696.67|714.31|697.21|713.77|696.67|8
1652513630000|2022-05-14 07:33:50|713.75|696.65|713.72|696.62|713.75|696.65|713.72|696.62|3
1652513640000|2022-05-14 07:34:00|713.7|696.6|713|695.9|713.7|696.6|713|695.9|9
1652513650000|2022-05-14 07:34:10|712.99|695.89|712.96|695.86|713.07|695.97|712.91|695.81|16
1652513660000|2022-05-14 07:34:20|712.97|695.87|712.75|695.65|712.97|695.87|712.75|695.65|10
1652513670000|2022-05-14 07:34:30|712.74|695.64|712.01|694.91|712.74|695.64|712.01|694.91|8
1652513680000|2022-05-14 07:34:40|711.97|694.87|712.11|695.01|712.11|695.01|711.88|694.78|11
1652513690000|2022-05-14 07:34:50|711.99|694.89|712.04|694.94|712.04|694.94|711.99|694.89|4
1652513700000|2022-05-14 07:35:00|711.99|694.89|712.73|695.63|712.75|695.65|711.99|694.89|6
1652513710000|2022-05-14 07:35:10|712.75|695.65|712.73|695.63|712.75|695.65|712.59|695.49|5
1652513740000|2022-05-14 07:35:40|712.61|695.51|712.73|695.63|712.75|695.65|712.61|695.51|3
1652513750000|2022-05-14 07:35:50|712.71|695.61|712.69|695.59|712.71|695.61|712.69|695.59|2
1652513760000|2022-05-14 07:36:00|712.71|695.61|712.71|695.61|712.71|695.61|712.69|695.59|3
1652513770000|2022-05-14 07:36:10|712.72|695.62|713.67|696.57|713.67|696.57|712.72|695.62|12
1652513780000|2022-05-14 07:36:20|714.11|697.01|714.3|697.2|714.41|697.31|714.11|697.01|9
1652513790000|2022-05-14 07:36:30|714.36|697.26|714.57|697.47|714.57|697.47|714.36|697.26|2
1652513800000|2022-05-14 07:36:40|714.58|697.48|714.58|697.48|714.58|697.48|714.57|697.47|3
1652513810000|2022-05-14 07:36:50|714.59|697.49|715.32|698.22|715.34|698.24|714.59|697.49|10
1652513820000|2022-05-14 07:37:00|715.05|697.95|715.13|698.03|715.13|698.03|715.05|697.95|5
1652513830000|2022-05-14 07:37:10|715|697.9|714.71|697.61|715|697.9|714.69|697.59|8
1652513840000|2022-05-14 07:37:20|714.75|697.65|714.77|697.67|714.77|697.67|714.75|697.65|3
1652513850000|2022-05-14 07:37:30|714.79|697.69|714.53|697.43|714.79|697.69|714.51|697.41|9
1652513860000|2022-05-14 07:37:40|714.67|697.57|714.48|697.38|714.67|697.57|714.48|697.38|4
1652513880000|2022-05-14 07:38:00|714.41|697.31|714.61|697.51|714.61|697.51|714.41|697.31|3
1652513890000|2022-05-14 07:38:10|714.7|697.6|714.67|697.57|714.7|697.6|714.67|697.57|3
1652513900000|2022-05-14 07:38:20|714.66|697.56|714.51|697.41|714.66|697.56|714.47|697.37|5
1652513910000|2022-05-14 07:38:30|714.49|697.39|714.49|697.39|714.63|697.53|714.49|697.39|3
1652513920000|2022-05-14 07:38:40|714.41|697.31|714.65|697.55|714.7|697.6|713.95|696.85|11
1652513930000|2022-05-14 07:38:50|714.59|697.49|714.59|697.49|714.59|697.49|714.59|697.49|1
1652513940000|2022-05-14 07:39:00|714.54|697.44|714.54|697.44|714.54|697.44|714.54|697.44|1
1652513950000|2022-05-14 07:39:10|714.29|697.19|713.77|696.67|714.29|697.19|713.76|696.66|16
1652513960000|2022-05-14 07:39:20|713.76|696.66|713.76|696.66|713.76|696.66|713.76|696.66|1
1652513970000|2022-05-14 07:39:30|713.74|696.64|713.73|696.63|713.78|696.68|713.66|696.56|8
1652513980000|2022-05-14 07:39:40|713.72|696.62|713.68|696.58|713.72|696.62|713.68|696.58|5
1652513990000|2022-05-14 07:39:50|713.67|696.57|713.23|696.13|713.68|696.58|713.23|696.13|9
1652514000000|2022-05-14 07:40:00|713|695.9|713.87|696.77|713.89|696.79|712.75|695.65|24
1652514010000|2022-05-14 07:40:10|713.89|696.79|714.06|696.96|714.14|697.04|713.89|696.79|11
1652514020000|2022-05-14 07:40:20|714.04|696.94|714.57|697.47|714.57|697.47|714.04|696.94|11
1652514030000|2022-05-14 07:40:30|714.58|697.48|714.58|697.48|714.58|697.48|714.58|697.48|1
1652514040000|2022-05-14 07:40:40|714.57|697.47|714.28|697.18|714.57|697.47|713.99|696.89|17
1652514050000|2022-05-14 07:40:50|714.32|697.22|713.07|695.97|714.32|697.22|713.02|695.92|23
1652514060000|2022-05-14 07:41:00|713.04|695.94|713.06|695.96|713.09|695.99|713.04|695.94|7
1652514070000|2022-05-14 07:41:10|713.04|695.94|713.02|695.92|713.31|696.21|713.02|695.92|13
1652514080000|2022-05-14 07:41:20|712.92|695.82|712.83|695.73|712.92|695.82|712.82|695.72|6
1652514090000|2022-05-14 07:41:30|712.58|695.48|712.13|695.03|712.78|695.68|712.04|694.94|22
1652514100000|2022-05-14 07:41:40|712.1|695|711.93|694.83|712.1|695|711.93|694.83|8
1652514110000|2022-05-14 07:41:50|711.91|694.81|711.55|694.45|712.01|694.91|711.55|694.45|12
1652514120000|2022-05-14 07:42:00|711.4|694.3|711.14|694.04|711.4|694.3|711.14|694.04|8
1652514130000|2022-05-14 07:42:10|711.12|694.02|711.1|694|711.12|694.02|711.03|693.93|7
1652514140000|2022-05-14 07:42:20|711.04|693.94|710.44|693.34|711.04|693.94|710.44|693.34|11
1652514150000|2022-05-14 07:42:30|710.68|693.58|709.94|692.84|710.77|693.67|709.94|692.84|18
1652514160000|2022-05-14 07:42:40|709.97|692.87|710.69|693.59|710.69|693.59|709.97|692.87|7
1652514170000|2022-05-14 07:42:50|710.77|693.67|710.97|693.87|710.97|693.87|710.71|693.61|13
1652514180000|2022-05-14 07:43:00|710.95|693.85|711.35|694.25|711.93|694.83|710.95|693.85|24
1652514190000|2022-05-14 07:43:10|711.37|694.27|711.39|694.29|711.39|694.29|711.36|694.26|4
1652514200000|2022-05-14 07:43:20|711.38|694.28|711.35|694.25|711.38|694.28|711.35|694.25|3
1652514210000|2022-05-14 07:43:30|711.39|694.29|711.68|694.58|711.74|694.64|711|693.9|11
1652514220000|2022-05-14 07:43:40|711.69|694.59|711.65|694.55|711.71|694.61|711.39|694.29|12
1652514230000|2022-05-14 07:43:50|711.58|694.48|710.98|693.88|711.59|694.49|710.89|693.79|20
1652514240000|2022-05-14 07:44:00|711.11|694.01|711.11|694.01|711.13|694.03|711.11|694.01|4
1652514250000|2022-05-14 07:44:10|711.31|694.21|711.55|694.45|711.78|694.68|711.31|694.21|10
1652514260000|2022-05-14 07:44:20|711.57|694.47|711.44|694.34|711.57|694.47|711.42|694.32|4
1652514270000|2022-05-14 07:44:30|711.35|694.25|711.07|693.97|711.37|694.27|710.87|693.77|13
1652514280000|2022-05-14 07:44:40|711.08|693.98|711.16|694.06|711.17|694.07|711.08|693.98|12
1652514290000|2022-05-14 07:44:50|711.17|694.07|711.11|694.01|711.41|694.31|711.11|694.01|10
1652514300000|2022-05-14 07:45:00|711.12|694.02|711.11|694.01|711.12|694.02|710.92|693.82|9
1652514310000|2022-05-14 07:45:10|711.1|694|711.03|693.93|711.52|694.42|710.95|693.85|9
1652514320000|2022-05-14 07:45:20|710.89|693.79|710.66|693.56|710.89|693.79|709.98|692.88|15
1652514330000|2022-05-14 07:45:30|710.65|693.55|710.08|692.98|710.66|693.56|710.03|692.93|11
1652514340000|2022-05-14 07:45:40|710.04|692.94|709.78|692.68|710.04|692.94|709.78|692.68|8
1652514350000|2022-05-14 07:45:50|709.75|692.65|710.59|693.49|710.6|693.5|709.73|692.63|13
1652514360000|2022-05-14 07:46:00|710.6|693.5|710.59|693.49|710.6|693.5|710.59|693.49|2
1652514370000|2022-05-14 07:46:10|710.58|693.48|710.59|693.49|710.59|693.49|710.58|693.48|2
1652514380000|2022-05-14 07:46:20|710.6|693.5|710.59|693.49|710.63|693.53|710.59|693.49|4
1652514400000|2022-05-14 07:46:40|710.61|693.51|711.49|694.39|711.49|694.39|710.61|693.51|3
1652514410000|2022-05-14 07:46:50|711.42|694.32|711.49|694.39|711.49|694.39|711.37|694.27|3
1652514420000|2022-05-14 07:47:00|711.63|694.53|711.7|694.6|711.7|694.6|711.63|694.53|2
1652514440000|2022-05-14 07:47:20|712.13|695.03|712.34|695.24|712.34|695.24|712.13|695.03|2
1652514460000|2022-05-14 07:47:40|712.13|695.03|712.1|695|712.13|695.03|712.09|694.99|3
1652514470000|2022-05-14 07:47:50|712.09|694.99|710.96|693.86|712.1|695|710.96|693.86|9
1652514480000|2022-05-14 07:48:00|710.95|693.85|710.7|693.6|711.01|693.91|710.7|693.6|10
1652514490000|2022-05-14 07:48:10|710.85|693.75|710.69|693.59|710.85|693.75|710.69|693.59|7
1652514500000|2022-05-14 07:48:20|710.67|693.57|710.58|693.48|710.67|693.57|710.58|693.48|6
1652514510000|2022-05-14 07:48:30|710.78|693.68|710.84|693.74|710.96|693.86|710.77|693.67|10
1652514520000|2022-05-14 07:48:40|710.89|693.79|710.85|693.75|711.05|693.95|710.85|693.75|8
1652514530000|2022-05-14 07:48:50|710.87|693.77|710.63|693.53|710.87|693.77|710.63|693.53|7
1652514540000|2022-05-14 07:49:00|710.66|693.56|710.86|693.76|710.89|693.79|710.66|693.56|6
1652514550000|2022-05-14 07:49:10|710.84|693.74|710.88|693.78|710.89|693.79|710.8|693.7|5
1652514560000|2022-05-14 07:49:20|710.92|693.82|711.56|694.46|711.56|694.46|710.92|693.82|9
1652514570000|2022-05-14 07:49:30|711.49|694.39|711.37|694.27|711.49|694.39|711.35|694.25|6
1652514580000|2022-05-14 07:49:40|711.31|694.21|711.01|693.91|711.31|694.21|710.86|693.76|10
1652514590000|2022-05-14 07:49:50|710.97|693.87|710.82|693.72|710.97|693.87|710.82|693.72|7
1652514600000|2022-05-14 07:50:00|710.81|693.71|710.25|693.15|710.81|693.71|710.25|693.15|9
1652514610000|2022-05-14 07:50:10|710.28|693.18|710.85|693.75|710.92|693.82|710.28|693.18|12
1652514620000|2022-05-14 07:50:20|710.64|693.54|710.8|693.7|710.85|693.75|710.64|693.54|5
1652514630000|2022-05-14 07:50:30|710.78|693.68|710.75|693.65|710.78|693.68|710.64|693.54|5
1652514640000|2022-05-14 07:50:40|710.64|693.54|711.04|693.94|711.06|693.96|710.64|693.54|7
1652514650000|2022-05-14 07:50:50|711.03|693.93|710.72|693.62|711.15|694.05|710.72|693.62|7
1652514660000|2022-05-14 07:51:00|710.74|693.64|710.13|693.03|710.75|693.65|710.1|693|11
1652514670000|2022-05-14 07:51:10|710.11|693.01|709.99|692.89|710.11|693.01|709.9|692.8|10
1652514680000|2022-05-14 07:51:20|710.01|692.91|709.92|692.82|710.11|693.01|709.91|692.81|8
1652514690000|2022-05-14 07:51:30|709.91|692.81|709.87|692.77|709.91|692.81|709.87|692.77|3
1652514700000|2022-05-14 07:51:40|709.79|692.69|709.67|692.57|709.79|692.69|709.67|692.57|5
1652514710000|2022-05-14 07:51:50|709.65|692.55|709.65|692.55|709.65|692.55|709.65|692.55|1
1652514720000|2022-05-14 07:52:00|709.73|692.63|709.91|692.81|709.91|692.81|709.69|692.59|5
1652514730000|2022-05-14 07:52:10|709.96|692.86|709.8|692.7|710.01|692.91|709.8|692.7|7
1652514740000|2022-05-14 07:52:20|709.4|692.3|709.62|692.52|709.67|692.57|708.96|691.86|15
1652514750000|2022-05-14 07:52:30|709.63|692.53|708.7|691.6|709.73|692.63|708.7|691.6|21
1652514760000|2022-05-14 07:52:40|708.91|691.81|709.53|692.43|709.86|692.76|708.91|691.81|19
1652514770000|2022-05-14 07:52:50|709.7|692.6|708.9|691.8|709.7|692.6|708.9|691.8|13
1652514780000|2022-05-14 07:53:00|708.86|691.76|709.75|692.65|709.86|692.76|708.86|691.76|14
1652514790000|2022-05-14 07:53:10|709.73|692.63|709.72|692.62|709.78|692.68|709.69|692.59|7
1652514800000|2022-05-14 07:53:20|709.71|692.61|709.07|691.97|709.82|692.72|709.07|691.97|10
1652514810000|2022-05-14 07:53:30|709.06|691.96|709.03|691.93|709.06|691.96|709.03|691.93|5
1652514820000|2022-05-14 07:53:40|709.01|691.91|708.55|691.45|709.01|691.91|708.55|691.45|14
1652514830000|2022-05-14 07:53:50|708.05|690.95|707.85|690.75|708.05|690.95|707.6|690.5|8
1652514840000|2022-05-14 07:54:00|707.62|690.52|706.32|689.22|707.62|690.52|705.17|688.07|20
1652514850000|2022-05-14 07:54:10|706.22|689.12|705.99|688.89|706.24|689.14|705.91|688.81|16
1652514860000|2022-05-14 07:54:20|706.38|689.28|706.71|689.61|707.06|689.96|706.38|689.28|13
1652514870000|2022-05-14 07:54:30|706.75|689.65|707.11|690.01|707.11|690.01|706.71|689.61|12
1652514880000|2022-05-14 07:54:40|707.42|690.32|707.62|690.52|707.62|690.52|707.38|690.28|15
1652514890000|2022-05-14 07:54:50|707.64|690.54|708.33|691.23|708.33|691.23|707.64|690.54|7
1652514900000|2022-05-14 07:55:00|708.35|691.25|707.78|690.68|708.57|691.47|707.78|690.68|18
1652514910000|2022-05-14 07:55:10|707.79|690.69|707.81|690.71|708.07|690.97|707.79|690.69|15
1652514920000|2022-05-14 07:55:20|707.49|690.39|707.81|690.71|707.81|690.71|707.29|690.19|14
1652514930000|2022-05-14 07:55:30|707.76|690.66|707.69|690.59|707.76|690.66|707.64|690.54|9
1652514940000|2022-05-14 07:55:40|707.83|690.73|707.99|690.89|708|690.9|707.79|690.69|8
1652514950000|2022-05-14 07:55:50|707.98|690.88|707.82|690.72|707.98|690.88|707.82|690.72|4
1652514960000|2022-05-14 07:56:00|707.84|690.74|708.15|691.05|708.15|691.05|707.82|690.72|10
1652514970000|2022-05-14 07:56:10|708.21|691.11|708.39|691.29|708.41|691.31|708.21|691.11|10
1652514980000|2022-05-14 07:56:20|708.41|691.31|708.41|691.31|708.41|691.31|708.41|691.31|1
1652514990000|2022-05-14 07:56:30|708.43|691.33|708.53|691.43|708.53|691.43|708.43|691.33|2
1652515000000|2022-05-14 07:56:40|708.86|691.76|708.83|691.73|708.86|691.76|708.83|691.73|3
1652515010000|2022-05-14 07:56:50|708.81|691.71|708.04|690.94|708.81|691.71|708.02|690.92|15
1652515020000|2022-05-14 07:57:00|707.99|690.89|707.99|690.89|707.99|690.89|707.99|690.89|1
1652515030000|2022-05-14 07:57:10|707.97|690.87|707.8|690.7|707.99|690.89|707.8|690.7|15
1652515040000|2022-05-14 07:57:20|707.78|690.68|707.45|690.35|707.78|690.68|707.44|690.34|5
1652515050000|2022-05-14 07:57:30|707.46|690.36|707.47|690.37|707.47|690.37|707.46|690.36|2
1652515060000|2022-05-14 07:57:40|707.45|690.35|707.23|690.13|707.45|690.35|707.23|690.13|5
1652515070000|2022-05-14 07:57:50|707.22|690.12|707.43|690.33|707.43|690.33|707.21|690.11|6
1652515080000|2022-05-14 07:58:00|707.35|690.25|707.19|690.09|707.35|690.25|707.19|690.09|7
1652515090000|2022-05-14 07:58:10|707.18|690.08|706.79|689.69|707.18|690.08|706.36|689.26|10
1652515100000|2022-05-14 07:58:20|706.78|689.68|706.81|689.71|706.87|689.77|706.77|689.67|6
1652515120000|2022-05-14 07:58:40|706.83|689.73|706.83|689.73|706.83|689.73|706.83|689.73|1
1652515130000|2022-05-14 07:58:50|706.81|689.71|707.17|690.07|707.17|690.07|706.73|689.63|13
1652515140000|2022-05-14 07:59:00|707.16|690.06|706.9|689.8|707.43|690.33|706.88|689.78|14
1652515150000|2022-05-14 07:59:10|707|689.9|707.48|690.38|707.48|690.38|706.95|689.85|17
1652515160000|2022-05-14 07:59:20|707.49|690.39|708.33|691.23|708.33|691.23|707.49|690.39|11
1652515170000|2022-05-14 07:59:30|708.45|691.35|708.54|691.44|708.54|691.44|708.45|691.35|2
1652515180000|2022-05-14 07:59:40|708.42|691.32|708.42|691.32|708.42|691.32|708.42|691.32|1
1652515190000|2022-05-14 07:59:50|708.54|691.44|708.54|691.44|708.54|691.44|708.54|691.44|1
1652515210000|2022-05-14 08:00:10|708.59|691.49|709.46|692.36|709.46|692.36|708.59|691.49|2
1652515220000|2022-05-14 08:00:20|709.55|692.45|709.95|692.85|710.39|693.29|709.55|692.45|11
1652515230000|2022-05-14 08:00:30|709.96|692.86|710.39|693.29|710.39|693.29|709.94|692.84|13
1652515240000|2022-05-14 08:00:40|710.23|693.13|710.23|693.13|710.23|693.13|709.9|692.8|14
1652515250000|2022-05-14 08:00:50|710.18|693.08|710.2|693.1|710.2|693.1|710.11|693.01|5
1652515260000|2022-05-14 08:01:00|710|692.9|709.96|692.86|710.19|693.09|709.8|692.7|17
1652515270000|2022-05-14 08:01:10|709.95|692.85|709.96|692.86|709.96|692.86|709.94|692.84|10
1652515280000|2022-05-14 08:01:20|710.01|692.91|710.39|693.29|710.39|693.29|710.01|692.91|8
1652515300000|2022-05-14 08:01:40|710.71|693.61|711.27|694.17|711.43|694.33|710.71|693.61|14
1652515310000|2022-05-14 08:01:50|711.35|694.25|711.27|694.17|711.35|694.25|711.27|694.17|2
1652515320000|2022-05-14 08:02:00|711.14|694.04|710.86|693.76|711.14|694.04|710.6|693.5|16
1652515330000|2022-05-14 08:02:10|710.84|693.74|710.6|693.5|710.9|693.8|710.6|693.5|9
1652515340000|2022-05-14 08:02:20|710.61|693.51|710.6|693.5|710.77|693.67|710.6|693.5|4
1652515350000|2022-05-14 08:02:30|710.2|693.1|710.36|693.26|710.36|693.26|709.95|692.85|12
1652515370000|2022-05-14 08:02:50|710.37|693.27|710.92|693.82|710.92|693.82|710.37|693.27|10
1652515380000|2022-05-14 08:03:00|710.94|693.84|710.04|692.94|710.96|693.86|710.04|692.94|13
1652515390000|2022-05-14 08:03:10|710.03|692.93|709.97|692.87|710.03|692.93|709.97|692.87|4
1652515400000|2022-05-14 08:03:20|709.95|692.85|709.95|692.85|709.95|692.85|709.95|692.85|1
1652515410000|2022-05-14 08:03:30|709.94|692.84|709.92|692.82|709.94|692.84|709.92|692.82|2
1652515440000|2022-05-14 08:04:00|709.93|692.83|709.93|692.83|709.94|692.84|709.93|692.83|3
1652515450000|2022-05-14 08:04:10|710|692.9|709.94|692.84|710|692.9|709.94|692.84|3
1652515460000|2022-05-14 08:04:20|709.9|692.8|708.96|691.86|709.9|692.8|708.96|691.86|12
1652515470000|2022-05-14 08:04:30|708.95|691.85|708.6|691.5|708.95|691.85|708.4|691.3|11
1652515480000|2022-05-14 08:04:40|708.39|691.29|708.12|691.02|708.39|691.29|707.75|690.65|20
1652515490000|2022-05-14 08:04:50|708.32|691.22|707.83|690.73|708.44|691.34|707.83|690.73|10
1652515500000|2022-05-14 08:05:00|707.85|690.75|707.79|690.69|707.99|690.89|707.75|690.65|16
1652515510000|2022-05-14 08:05:10|707.77|690.67|707.67|690.57|707.77|690.67|707.67|690.57|3
1652515520000|2022-05-14 08:05:20|707.55|690.45|706.97|689.87|707.55|690.45|706.92|689.82|8
1652515530000|2022-05-14 08:05:30|706.99|689.89|707.05|689.95|707.05|689.95|706.99|689.89|8
1652515540000|2022-05-14 08:05:40|707.04|689.94|707.04|689.94|707.05|689.95|707.02|689.92|9
1652515550000|2022-05-14 08:05:50|706.89|689.79|706.89|689.79|706.89|689.79|706.89|689.79|1
1652515560000|2022-05-14 08:06:00|706.88|689.78|707.55|690.45|707.55|690.45|706.77|689.67|8
1652515580000|2022-05-14 08:06:20|707.93|690.83|707.95|690.85|707.95|690.85|707.93|690.83|4
1652515590000|2022-05-14 08:06:30|708|690.9|707.96|690.86|708.51|691.41|707.91|690.81|11
1652515600000|2022-05-14 08:06:40|707.94|690.84|707.92|690.82|707.96|690.86|707.92|690.82|4
1652515610000|2022-05-14 08:06:50|708|690.9|708.02|690.92|708.02|690.92|707.98|690.88|4
1652515620000|2022-05-14 08:07:00|708.04|690.94|707.78|690.68|708.22|691.12|707.78|690.68|12
1652515630000|2022-05-14 08:07:10|707.76|690.66|708.07|690.97|708.07|690.97|707.73|690.63|7
1652515640000|2022-05-14 08:07:20|708.01|690.91|708.06|690.96|708.06|690.96|707.84|690.74|6
1652515650000|2022-05-14 08:07:30|708.1|691|708.11|691.01|708.11|691.01|708.08|690.98|4
1652515660000|2022-05-14 08:07:40|708.13|691.03|707.94|690.84|708.22|691.12|707.89|690.79|9
1652515670000|2022-05-14 08:07:50|707.96|690.86|708.18|691.08|708.18|691.08|707.96|690.86|7
1652515680000|2022-05-14 08:08:00|708.2|691.1|708.14|691.04|708.2|691.1|708.14|691.04|4
1652515690000|2022-05-14 08:08:10|708.15|691.05|708.4|691.3|708.4|691.3|708.15|691.05|5
1652515700000|2022-05-14 08:08:20|708.37|691.27|708.51|691.41|708.51|691.41|708.37|691.27|3
1652515740000|2022-05-14 08:09:00|708.32|691.22|708.12|691.02|708.32|691.22|707.97|690.87|16
1652515750000|2022-05-14 08:09:10|708.17|691.07|708.35|691.25|708.35|691.25|708.16|691.06|7
1652515760000|2022-05-14 08:09:20|708.37|691.27|708.37|691.27|708.37|691.27|708.37|691.27|1
1652515770000|2022-05-14 08:09:30|708.28|691.18|707.78|690.68|708.28|691.18|707.78|690.68|5
1652515780000|2022-05-14 08:09:40|707.79|690.69|707.8|690.7|707.95|690.85|707.79|690.69|5
1652515790000|2022-05-14 08:09:50|707.94|690.84|708.21|691.11|708.21|691.11|707.94|690.84|4
1652515800000|2022-05-14 08:10:00|708.31|691.21|708.08|690.98|708.51|691.41|707.88|690.78|18
1652515810000|2022-05-14 08:10:10|708.11|691.01|708.33|691.23|708.33|691.23|708.11|691.01|8
1652515820000|2022-05-14 08:10:20|708.34|691.24|708.51|691.41|708.51|691.41|708.34|691.24|3
1652515840000|2022-05-14 08:10:40|708.56|691.46|708.9|691.8|708.9|691.8|708.56|691.46|4
1652515850000|2022-05-14 08:10:50|708.88|691.78|708.58|691.48|708.88|691.78|708.58|691.48|10
1652515860000|2022-05-14 08:11:00|708.53|691.43|708.71|691.61|708.72|691.62|708.01|690.91|17
1652515870000|2022-05-14 08:11:10|708.7|691.6|708.45|691.35|708.7|691.6|708.38|691.28|11
1652515880000|2022-05-14 08:11:20|708.38|691.28|708.38|691.28|708.38|691.28|708.38|691.28|1
1652515890000|2022-05-14 08:11:30|708.4|691.3|708.77|691.67|708.77|691.67|708.4|691.3|8
1652515900000|2022-05-14 08:11:40|708.82|691.72|708.76|691.66|708.87|691.77|708.73|691.63|5
1652515910000|2022-05-14 08:11:50|708.81|691.71|708.86|691.76|708.86|691.76|708.5|691.4|10
1652515920000|2022-05-14 08:12:00|709.28|692.18|709.34|692.24|709.34|692.24|709.28|692.18|6
1652515930000|2022-05-14 08:12:10|709.35|692.25|709.54|692.44|709.54|692.44|709.35|692.25|3
1652515950000|2022-05-14 08:12:30|709.67|692.57|709.78|692.68|709.78|692.68|709.67|692.57|3
1652515960000|2022-05-14 08:12:40|710.15|693.05|710.37|693.27|710.51|693.41|710.15|693.05|6
1652515970000|2022-05-14 08:12:50|710.38|693.28|710.51|693.41|710.51|693.41|710.38|693.28|5
1652515980000|2022-05-14 08:13:00|710.46|693.36|710.51|693.41|710.51|693.41|710.24|693.14|7
1652515990000|2022-05-14 08:13:10|710.45|693.35|710.3|693.2|710.51|693.41|710.25|693.15|8
1652516020000|2022-05-14 08:13:40|710.32|693.22|710.32|693.22|710.32|693.22|710.32|693.22|1
1652516050000|2022-05-14 08:14:10|710.33|693.23|710.35|693.25|710.35|693.25|710.33|693.23|2
1652516070000|2022-05-14 08:14:30|710.37|693.27|710.11|693.01|710.37|693.27|710.07|692.97|9
1652516080000|2022-05-14 08:14:40|710.07|692.97|710.07|692.97|710.08|692.98|710.07|692.97|3
1652516090000|2022-05-14 08:14:50|709.67|692.57|709.95|692.85|709.96|692.86|709.67|692.57|6
1652516100000|2022-05-14 08:15:00|709.67|692.57|709.9|692.8|709.9|692.8|709.67|692.57|4
1652516110000|2022-05-14 08:15:10|709.89|692.79|709.67|692.57|710.06|692.96|709.67|692.57|10
1652516120000|2022-05-14 08:15:20|709.05|691.95|708.94|691.84|709.05|691.95|708.92|691.82|11
1652516130000|2022-05-14 08:15:30|708.96|691.86|709.13|692.03|709.13|692.03|708.96|691.86|6
1652516140000|2022-05-14 08:15:40|709.27|692.17|709.27|692.17|709.27|692.17|709.27|692.17|1
1652516150000|2022-05-14 08:15:50|709.65|692.55|710.1|693|710.1|693|709.65|692.55|12
1652516160000|2022-05-14 08:16:00|710.12|693.02|710.39|693.29|710.39|693.29|710.12|693.02|9
1652516170000|2022-05-14 08:16:10|710.41|693.31|710.41|693.31|710.43|693.33|710.37|693.27|5
1652516180000|2022-05-14 08:16:20|710.36|693.26|710.33|693.23|710.36|693.26|710.31|693.21|3
1652516190000|2022-05-14 08:16:30|710.34|693.24|710.78|693.68|710.78|693.68|710.34|693.24|8
1652516200000|2022-05-14 08:16:40|710.8|693.7|710.8|693.7|710.82|693.72|710.72|693.62|6
1652516210000|2022-05-14 08:16:50|710.82|693.72|710.72|693.62|710.84|693.74|710.72|693.62|4
1652516220000|2022-05-14 08:17:00|710.82|693.72|710.86|693.76|710.86|693.76|710.76|693.66|10
1652516230000|2022-05-14 08:17:10|710.74|693.64|711.32|694.22|711.32|694.22|710.74|693.64|14
1652516240000|2022-05-14 08:17:20|711.34|694.24|711.35|694.25|711.35|694.25|711.34|694.24|2
1652516250000|2022-05-14 08:17:30|711.45|694.35|711.45|694.35|711.45|694.35|711.45|694.35|1
1652516260000|2022-05-14 08:17:40|711.9|694.8|712.54|695.44|712.54|695.44|711.9|694.8|9
1652516270000|2022-05-14 08:17:50|712.84|695.74|713.17|696.07|713.27|696.17|712.84|695.74|12
1652516280000|2022-05-14 08:18:00|712.89|695.79|712.12|695.02|712.89|695.79|712.07|694.97|17
1652516290000|2022-05-14 08:18:10|712.08|694.98|712.36|695.26|712.49|695.39|712.08|694.98|8
1652516300000|2022-05-14 08:18:20|712.13|695.03|711.36|694.26|712.13|695.03|711.28|694.18|16
1652516310000|2022-05-14 08:18:30|711.4|694.3|711.88|694.78|712.06|694.96|711.4|694.3|13
1652516320000|2022-05-14 08:18:40|711.85|694.75|711.84|694.74|711.9|694.8|711.84|694.74|6
1652516330000|2022-05-14 08:18:50|711.82|694.72|711.8|694.7|711.83|694.73|711.8|694.7|6
1652516340000|2022-05-14 08:19:00|711.82|694.72|712.06|694.96|712.14|695.04|711.81|694.71|10
1652516350000|2022-05-14 08:19:10|712.08|694.98|712.29|695.19|712.34|695.24|712.05|694.95|15
1652516360000|2022-05-14 08:19:20|712.28|695.18|712.28|695.18|712.29|695.19|712.28|695.18|11
1652516370000|2022-05-14 08:19:30|712.26|695.16|712.01|694.91|712.26|695.16|711.88|694.78|11
1652516380000|2022-05-14 08:19:40|711.88|694.78|711.71|694.61|711.88|694.78|711.51|694.41|6
1652516390000|2022-05-14 08:19:50|711.51|694.41|711.68|694.58|711.68|694.58|711.51|694.41|3
1652516400000|2022-05-14 08:20:00|711.96|694.86|711.97|694.87|711.97|694.87|711.95|694.85|21
1652516410000|2022-05-14 08:20:10|711.83|694.73|711.9|694.8|711.9|694.8|711.83|694.73|6
1652516420000|2022-05-14 08:20:20|711.89|694.79|711.6|694.5|711.89|694.79|711.31|694.21|13
1652516430000|2022-05-14 08:20:30|711.85|694.75|711.93|694.83|711.95|694.85|711.85|694.75|5
1652516440000|2022-05-14 08:20:40|711.65|694.55|710.9|693.8|711.65|694.55|710.9|693.8|12
1652516450000|2022-05-14 08:20:50|710.89|693.79|710.38|693.28|710.89|693.79|710.36|693.26|4
1652516460000|2022-05-14 08:21:00|710.48|693.38|710.8|693.7|710.84|693.74|710.48|693.38|4
1652516470000|2022-05-14 08:21:10|710.78|693.68|711.12|694.02|711.12|694.02|710.78|693.68|5
1652516490000|2022-05-14 08:21:30|710.95|693.85|711|693.9|711.05|693.95|710.95|693.85|3
1652516500000|2022-05-14 08:21:40|710.9|693.8|710.53|693.43|710.9|693.8|710.53|693.43|5
1652516510000|2022-05-14 08:21:50|710.43|693.33|710.46|693.36|710.46|693.36|710.43|693.33|3
1652516520000|2022-05-14 08:22:00|710.58|693.48|711.79|694.69|711.79|694.69|710.58|693.48|19
1652516530000|2022-05-14 08:22:10|711.81|694.71|712.42|695.32|712.42|695.32|711.81|694.71|10
1652516540000|2022-05-14 08:22:20|712.4|695.3|712.53|695.43|712.57|695.47|712.4|695.3|6
1652516550000|2022-05-14 08:22:30|712.56|695.46|712.53|695.43|712.56|695.46|712.42|695.32|12
1652516560000|2022-05-14 08:22:40|712.47|695.37|712.57|695.47|712.57|695.47|712.45|695.35|12
1652516570000|2022-05-14 08:22:50|712.92|695.82|712.93|695.83|713.2|696.1|712.92|695.82|6
1652516580000|2022-05-14 08:23:00|712.85|695.75|713.12|696.02|713.12|696.02|712.85|695.75|10
1652516590000|2022-05-14 08:23:10|713.1|696|713.07|695.97|713.12|696.02|713.07|695.97|9
1652516600000|2022-05-14 08:23:20|712.95|695.85|712.95|695.85|713|695.9|712.93|695.83|10
1652516610000|2022-05-14 08:23:30|713.04|695.94|712.99|695.89|713.04|695.94|712.98|695.88|6
1652516620000|2022-05-14 08:23:40|713.06|695.96|712.63|695.53|713.08|695.98|712.63|695.53|7
1652516630000|2022-05-14 08:23:50|712.27|695.17|711.93|694.83|712.27|695.17|711.92|694.82|8
1652516640000|2022-05-14 08:24:00|711.95|694.85|712.43|695.33|712.43|695.33|711.95|694.85|10
1652516650000|2022-05-14 08:24:10|712.41|695.31|712.07|694.97|712.41|695.31|711.99|694.89|8
1652516660000|2022-05-14 08:24:20|712.05|694.95|711.44|694.34|712.05|694.95|711.42|694.32|5
1652516670000|2022-05-14 08:24:30|711.28|694.18|710.97|693.87|711.28|694.18|710.92|693.82|8
1652516680000|2022-05-14 08:24:40|710.87|693.77|710.98|693.88|711.39|694.29|710.83|693.73|10
1652516690000|2022-05-14 08:24:50|710.93|693.83|710.07|692.97|710.93|693.83|710.07|692.97|8
1652516700000|2022-05-14 08:25:00|710.05|692.95|710.95|693.85|710.95|693.85|710.01|692.91|13
1652516710000|2022-05-14 08:25:10|711.13|694.03|711.42|694.32|711.42|694.32|711.13|694.03|7
1652516720000|2022-05-14 08:25:20|711.43|694.33|711.43|694.33|711.43|694.33|711.43|694.33|1
1652516730000|2022-05-14 08:25:30|711.34|694.24|710.89|693.79|711.34|694.24|710.89|693.79|5
1652516740000|2022-05-14 08:25:40|710.85|693.75|710.09|692.99|710.85|693.75|710|692.9|19
1652516750000|2022-05-14 08:25:50|710.08|692.98|710.02|692.92|710.08|692.98|709.83|692.73|16
1652516760000|2022-05-14 08:26:00|710.2|693.1|710.07|692.97|710.3|693.2|710.02|692.92|8
1652516770000|2022-05-14 08:26:10|710.06|692.96|709.85|692.75|710.08|692.98|709.85|692.75|10
1652516780000|2022-05-14 08:26:20|709.83|692.73|709.44|692.34|709.83|692.73|709.44|692.34|7
1652516790000|2022-05-14 08:26:30|709.62|692.52|709.73|692.63|709.73|692.63|709.62|692.52|3
1652516800000|2022-05-14 08:26:40|709.72|692.62|709.72|692.62|709.72|692.62|709.72|692.62|1
1652516810000|2022-05-14 08:26:50|709.71|692.61|708.84|691.74|709.71|692.61|708.84|691.74|14
1652516820000|2022-05-14 08:27:00|709.11|692.01|709.88|692.78|709.88|692.78|709.11|692.01|9
1652516830000|2022-05-14 08:27:10|709.84|692.74|709.63|692.53|709.84|692.74|709.63|692.53|4
1652516840000|2022-05-14 08:27:20|709.62|692.52|708.99|691.89|709.74|692.64|708.98|691.88|14
1652516850000|2022-05-14 08:27:30|709.01|691.91|709.91|692.81|709.92|692.82|709.01|691.91|10
1652516860000|2022-05-14 08:27:40|709.93|692.83|710.1|693|710.1|693|709.93|692.83|8
1652516870000|2022-05-14 08:27:50|710.2|693.1|711.05|693.95|711.05|693.95|710.2|693.1|12
1652516880000|2022-05-14 08:28:00|711.09|693.99|711.44|694.34|711.76|694.66|711.09|693.99|17
1652516890000|2022-05-14 08:28:10|711.41|694.31|711.44|694.34|711.56|694.46|710.9|693.8|18
1652516900000|2022-05-14 08:28:20|711.46|694.36|711.76|694.66|711.76|694.66|711.46|694.36|6
1652516910000|2022-05-14 08:28:30|711.77|694.67|713.11|696.01|713.11|696.01|711.77|694.67|14
1652516920000|2022-05-14 08:28:40|713.13|696.03|713.11|696.01|713.19|696.09|712.9|695.8|15
1652516930000|2022-05-14 08:28:50|713.1|696|712.43|695.33|713.1|696|712.42|695.32|15
1652516940000|2022-05-14 08:29:00|712.56|695.46|713.21|696.11|713.21|696.11|712.56|695.46|14
1652516950000|2022-05-14 08:29:10|713.22|696.12|712.93|695.83|713.27|696.17|712.9|695.8|17
1652516960000|2022-05-14 08:29:20|712.99|695.89|713.15|696.05|713.15|696.05|712.96|695.86|13
1652516970000|2022-05-14 08:29:30|713.23|696.13|713.2|696.1|713.24|696.14|713.2|696.1|4
1652516980000|2022-05-14 08:29:40|713.15|696.05|712.52|695.42|713.17|696.07|712.39|695.29|9
1652516990000|2022-05-14 08:29:50|712.75|695.65|712.9|695.8|712.9|695.8|712.75|695.65|3
1652517000000|2022-05-14 08:30:00|712.61|695.51|712.86|695.76|712.88|695.78|712.61|695.51|6
1652517010000|2022-05-14 08:30:10|712.85|695.75|713.27|696.17|713.27|696.17|712.85|695.75|10
1652517030000|2022-05-14 08:30:30|713.41|696.31|714.57|697.47|715.07|697.97|713.41|696.31|17
1652517040000|2022-05-14 08:30:40|714.28|697.18|716.58|699.48|716.83|699.73|714.28|697.18|26
1652517050000|2022-05-14 08:30:50|716.59|699.49|716.37|699.27|716.59|699.49|715.61|698.51|19
1652517060000|2022-05-14 08:31:00|716.05|698.95|717.79|700.69|717.79|700.69|715.9|698.8|17
1652517070000|2022-05-14 08:31:10|717.78|700.68|717.76|700.66|717.78|700.68|717.64|700.54|6
1652517080000|2022-05-14 08:31:20|717.78|700.68|719.9|702.8|719.98|702.88|717.78|700.68|21
1652517090000|2022-05-14 08:31:30|719.88|702.78|719.82|702.72|719.96|702.86|719.82|702.72|10
1652517100000|2022-05-14 08:31:40|719.8|702.7|720.75|703.65|720.75|703.65|719.63|702.53|21
1652517110000|2022-05-14 08:31:50|720.46|703.36|720.76|703.66|720.76|703.66|719.81|702.71|19
1652517120000|2022-05-14 08:32:00|720.79|703.69|719.95|702.85|720.84|703.74|719.95|702.85|15
1652517130000|2022-05-14 08:32:10|719.93|702.83|718.95|701.85|719.93|702.83|718.95|701.85|21
1652517140000|2022-05-14 08:32:20|718.85|701.75|718.99|701.89|719.02|701.92|718.81|701.71|14
1652517150000|2022-05-14 08:32:30|718.98|701.88|718.06|700.96|718.98|701.88|718.06|700.96|12
1652517160000|2022-05-14 08:32:40|718.49|701.39|717.85|700.75|719.04|701.94|717.85|700.75|19
1652517170000|2022-05-14 08:32:50|717.82|700.72|718.65|701.55|718.65|701.55|717.74|700.64|13
1652517180000|2022-05-14 08:33:00|718.5|701.4|718.23|701.13|718.65|701.55|718.14|701.04|6
1652517190000|2022-05-14 08:33:10|718.19|701.09|718.02|700.92|718.66|701.56|718.02|700.92|14
1652517200000|2022-05-14 08:33:20|717.97|700.87|718.7|701.6|718.73|701.63|717.97|700.87|13
1652517210000|2022-05-14 08:33:30|718.6|701.5|718.63|701.53|718.83|701.73|718.48|701.38|7
1652517220000|2022-05-14 08:33:40|718.58|701.48|718.81|701.71|718.81|701.71|718.48|701.38|7
1652517230000|2022-05-14 08:33:50|718.79|701.69|718.76|701.66|718.8|701.7|718.58|701.48|6
1652517240000|2022-05-14 08:34:00|718.79|701.69|718.6|701.5|718.8|701.7|718.34|701.24|7
1652517250000|2022-05-14 08:34:10|718.78|701.68|718.14|701.04|718.78|701.68|718.03|700.93|13
1652517260000|2022-05-14 08:34:20|718.16|701.06|718.19|701.09|718.19|701.09|718.13|701.03|5
1652517270000|2022-05-14 08:34:30|718.12|701.02|717.93|700.83|718.12|701.02|717.93|700.83|8
1652517280000|2022-05-14 08:34:40|717.91|700.81|717.83|700.73|717.91|700.81|717.83|700.73|4
1652517290000|2022-05-14 08:34:50|717.79|700.69|717.77|700.67|717.8|700.7|717.77|700.67|4
1652517300000|2022-05-14 08:35:00|717.76|700.66|718.33|701.23|718.35|701.25|717.76|700.66|12
1652517310000|2022-05-14 08:35:10|718.35|701.25|718.35|701.25|718.35|701.25|718.35|701.25|1
1652517320000|2022-05-14 08:35:20|718.32|701.22|717.9|700.8|718.34|701.24|717.9|700.8|8
1652517330000|2022-05-14 08:35:30|717.91|700.81|717.93|700.83|717.99|700.89|717.91|700.81|9
1652517340000|2022-05-14 08:35:40|717.89|700.79|718.04|700.94|718.04|700.94|717.87|700.77|7
1652517350000|2022-05-14 08:35:50|718.03|700.93|717.97|700.87|718.03|700.93|717.97|700.87|4
1652517360000|2022-05-14 08:36:00|717.98|700.88|717.92|700.82|718.33|701.23|717.92|700.82|18
1652517370000|2022-05-14 08:36:10|717.85|700.75|716.88|699.78|717.85|700.75|716.88|699.78|7
1652517380000|2022-05-14 08:36:20|716.86|699.76|716.93|699.83|717.24|700.14|716.86|699.76|7
1652517390000|2022-05-14 08:36:30|716.94|699.84|716.92|699.82|717.29|700.19|716.9|699.8|10
1652517400000|2022-05-14 08:36:40|717.15|700.05|716.88|699.78|717.28|700.18|716.88|699.78|17
1652517410000|2022-05-14 08:36:50|716.94|699.84|717.09|699.99|717.15|700.05|716.94|699.84|6
1652517420000|2022-05-14 08:37:00|717.01|699.91|717.51|700.41|717.51|700.41|717.01|699.91|7
1652517430000|2022-05-14 08:37:10|717.41|700.31|717.25|700.15|717.41|700.31|717.22|700.12|5
1652517450000|2022-05-14 08:37:30|717.24|700.14|717.23|700.13|717.24|700.14|717.23|700.13|2
1652517460000|2022-05-14 08:37:40|717.22|700.12|716.75|699.65|717.22|700.12|716.75|699.65|12
1652517470000|2022-05-14 08:37:50|716.73|699.63|716.81|699.71|716.82|699.72|716.73|699.63|4
1652517480000|2022-05-14 08:38:00|716.79|699.69|716.87|699.77|716.87|699.77|716.79|699.69|3
1652517490000|2022-05-14 08:38:10|716.88|699.78|716.79|699.69|716.88|699.78|716.79|699.69|3
1652517500000|2022-05-14 08:38:20|716.77|699.67|717.04|699.94|717.04|699.94|716.74|699.64|5
1652517520000|2022-05-14 08:38:40|717.03|699.93|717.04|699.94|717.04|699.94|717.02|699.92|10
1652517530000|2022-05-14 08:38:50|717.03|699.93|717.04|699.94|717.04|699.94|717|699.9|8
1652517540000|2022-05-14 08:39:00|717.16|700.06|717.4|700.3|717.4|700.3|717.15|700.05|8
1652517550000|2022-05-14 08:39:10|717.26|700.16|717.34|700.24|717.36|700.26|717.26|700.16|8
1652517560000|2022-05-14 08:39:20|717.35|700.25|717.44|700.34|717.44|700.34|717.35|700.25|4
1652517580000|2022-05-14 08:39:40|717.45|700.35|717.47|700.37|717.47|700.37|717.45|700.35|2
1652517600000|2022-05-14 08:40:00|717.33|700.23|717.25|700.15|717.34|700.24|717.23|700.13|4
1652517610000|2022-05-14 08:40:10|717.23|700.13|716.77|699.67|717.23|700.13|716.77|699.67|5
1652517620000|2022-05-14 08:40:20|717.01|699.91|717.22|700.12|717.38|700.28|717.01|699.91|6
1652517630000|2022-05-14 08:40:30|717.24|700.14|717.05|699.95|717.24|700.14|717.04|699.94|8
1652517640000|2022-05-14 08:40:40|717.07|699.97|717.35|700.25|717.35|700.25|717.07|699.97|4
1652517650000|2022-05-14 08:40:50|717.4|700.3|717.47|700.37|717.47|700.37|717.4|700.3|3
1652517670000|2022-05-14 08:41:10|717.33|700.23|717.35|700.25|717.42|700.32|717.27|700.17|12
1652517680000|2022-05-14 08:41:20|717.34|700.24|717.3|700.2|717.34|700.24|717.25|700.15|3
1652517690000|2022-05-14 08:41:30|717.31|700.21|717.05|699.95|717.32|700.22|717.05|699.95|12
1652517700000|2022-05-14 08:41:40|717|699.9|716.77|699.67|717|699.9|716.77|699.67|2
1652517710000|2022-05-14 08:41:50|716.15|699.05|716.01|698.91|716.15|699.05|715.99|698.89|5
1652517720000|2022-05-14 08:42:00|715.99|698.89|716.04|698.94|716.3|699.2|715.67|698.57|10
1652517730000|2022-05-14 08:42:10|716.02|698.92|716.09|698.99|716.14|699.04|716|698.9|11
1652517740000|2022-05-14 08:42:20|716.07|698.97|715.35|698.25|716.07|698.97|715.35|698.25|6
1652517750000|2022-05-14 08:42:30|715.37|698.27|715.42|698.32|715.42|698.32|715.37|698.27|4
1652517760000|2022-05-14 08:42:40|715.14|698.04|714.95|697.85|715.14|698.04|714.9|697.8|9
1652517770000|2022-05-14 08:42:50|714.97|697.87|715.01|697.91|715.01|697.91|714.97|697.87|3
1652517780000|2022-05-14 08:43:00|714.9|697.8|714.84|697.74|714.9|697.8|714.84|697.74|4
1652517790000|2022-05-14 08:43:10|714.76|697.66|714.89|697.79|715.05|697.95|714.68|697.58|10
1652517800000|2022-05-14 08:43:20|714.84|697.74|713.95|696.85|714.84|697.74|713.95|696.85|16
1652517810000|2022-05-14 08:43:30|713.97|696.87|714.37|697.27|714.44|697.34|713.88|696.78|8
1652517820000|2022-05-14 08:43:40|714.18|697.08|713.34|696.24|714.18|697.08|713.32|696.22|15
1652517830000|2022-05-14 08:43:50|713.63|696.53|713.68|696.58|713.73|696.63|713.61|696.51|6
1652517840000|2022-05-14 08:44:00|713.74|696.64|713.23|696.13|714.01|696.91|713.23|696.13|11
1652517850000|2022-05-14 08:44:10|713.24|696.14|713.78|696.68|714.03|696.93|713.24|696.14|11
1652517860000|2022-05-14 08:44:20|713.73|696.63|714|696.9|714|696.9|713.68|696.58|12
1652517870000|2022-05-14 08:44:30|713.98|696.88|713.45|696.35|713.98|696.88|713.45|696.35|10
1652517880000|2022-05-14 08:44:40|713.63|696.53|713.91|696.81|713.91|696.81|713.54|696.44|14
1652517890000|2022-05-14 08:44:50|713.89|696.79|713.76|696.66|713.94|696.84|713.76|696.66|6
1652517900000|2022-05-14 08:45:00|713.74|696.64|713.54|696.44|713.74|696.64|713.53|696.43|9
1652517910000|2022-05-14 08:45:10|713.61|696.51|713.69|696.59|713.84|696.74|713.54|696.44|19
1652517920000|2022-05-14 08:45:20|713.86|696.76|714.36|697.26|714.36|697.26|713.84|696.74|10
1652517930000|2022-05-14 08:45:30|714.35|697.25|714.36|697.26|714.36|697.26|714.35|697.25|4
1652517940000|2022-05-14 08:45:40|714.37|697.27|714.38|697.28|714.41|697.31|714.37|697.27|4
1652517950000|2022-05-14 08:45:50|714.39|697.29|714.46|697.36|714.46|697.36|714.39|697.29|4
1652517960000|2022-05-14 08:46:00|714.38|697.28|714.29|697.19|714.39|697.29|713.98|696.88|8
1652517970000|2022-05-14 08:46:10|714.27|697.17|713.53|696.43|714.27|697.17|713.53|696.43|5
1652517980000|2022-05-14 08:46:20|713.04|695.94|712.82|695.72|713.04|695.94|712.82|695.72|4
1652517990000|2022-05-14 08:46:30|712.75|695.65|712.92|695.82|712.92|695.82|712.52|695.42|11
1652518000000|2022-05-14 08:46:40|712.9|695.8|712.7|695.6|712.94|695.84|712.7|695.6|8
1652518010000|2022-05-14 08:46:50|712.81|695.71|713.06|695.96|713.08|695.98|712.71|695.61|18
1652518020000|2022-05-14 08:47:00|713.1|696|712.83|695.73|713.18|696.08|712.81|695.71|9
1652518030000|2022-05-14 08:47:10|713.07|695.97|713.02|695.92|713.07|695.97|713.02|695.92|2
1652518040000|2022-05-14 08:47:20|713.04|695.94|713.65|696.55|713.65|696.55|713.04|695.94|9
1652518050000|2022-05-14 08:47:30|713.8|696.7|713.88|696.78|713.9|696.8|713.49|696.39|15
1652518060000|2022-05-14 08:47:40|713.87|696.77|713.69|696.59|714.08|696.98|713.58|696.48|16
1652518070000|2022-05-14 08:47:50|713.73|696.63|714.99|697.89|715.18|698.08|713.73|696.63|18
1652518080000|2022-05-14 08:48:00|715.12|698.02|716.11|699.01|716.11|699.01|715.12|698.02|17
1652518090000|2022-05-14 08:48:10|716.12|699.02|716.07|698.97|716.12|699.02|715.81|698.71|16
1652518100000|2022-05-14 08:48:20|716.09|698.99|716.08|698.98|716.4|699.3|716.07|698.97|11
1652518110000|2022-05-14 08:48:30|716.11|699.01|717.37|700.27|717.37|700.27|716.11|699.01|19
1652518120000|2022-05-14 08:48:40|717.38|700.28|717.38|700.28|717.87|700.77|717.33|700.23|12
1652518130000|2022-05-14 08:48:50|717.43|700.33|717.43|700.33|717.43|700.33|717.43|700.33|1
1652518140000|2022-05-14 08:49:00|717.45|700.35|718|700.9|718.01|700.91|717.45|700.35|8
1652518150000|2022-05-14 08:49:10|717.85|700.75|717.41|700.31|717.85|700.75|717.18|700.08|9
1652518160000|2022-05-14 08:49:20|717.27|700.17|717.56|700.46|717.56|700.46|717.14|700.04|9
1652518170000|2022-05-14 08:49:30|717.57|700.47|717.56|700.46|717.62|700.52|717.45|700.35|5
1652518180000|2022-05-14 08:49:40|717.33|700.23|717.39|700.29|717.39|700.29|717.33|700.23|3
1652518190000|2022-05-14 08:49:50|717.46|700.36|717.46|700.36|717.46|700.36|717.46|700.36|1
1652518210000|2022-05-14 08:50:10|717.52|700.42|717.02|699.92|717.54|700.44|717.01|699.91|8
1652518220000|2022-05-14 08:50:20|717.04|699.94|716.83|699.73|717.29|700.19|716.83|699.73|8
1652518230000|2022-05-14 08:50:30|716.5|699.4|716.23|699.13|716.5|699.4|716.23|699.13|2
1652518240000|2022-05-14 08:50:40|716.33|699.23|715.96|698.86|716.33|699.23|715.93|698.83|10
1652518250000|2022-05-14 08:50:50|715.95|698.85|715.25|698.15|715.95|698.85|715.23|698.13|8
1652518260000|2022-05-14 08:51:00|715.27|698.17|716.52|699.42|716.52|699.42|715.27|698.17|12
1652518270000|2022-05-14 08:51:10|716.95|699.85|716.5|699.4|717.37|700.27|716.46|699.36|12
1652518280000|2022-05-14 08:51:20|716.52|699.42|716.55|699.45|716.55|699.45|716.52|699.42|2
1652518290000|2022-05-14 08:51:30|716.8|699.7|716.92|699.82|716.92|699.82|716.8|699.7|5
1652518300000|2022-05-14 08:51:40|716.93|699.83|717.4|700.3|717.4|700.3|716.83|699.73|17
1652518310000|2022-05-14 08:51:50|717.42|700.32|717.81|700.71|717.88|700.78|717.42|700.32|11
1652518320000|2022-05-14 08:52:00|717.82|700.72|718.06|700.96|718.06|700.96|717.59|700.49|9
1652518330000|2022-05-14 08:52:10|718.08|700.98|717.98|700.88|718.17|701.07|717.36|700.26|20
1652518340000|2022-05-14 08:52:20|718.03|700.93|717.65|700.55|718.03|700.93|717.37|700.27|13
1652518350000|2022-05-14 08:52:30|717.45|700.35|717.24|700.14|717.47|700.37|717.16|700.06|4
1652518360000|2022-05-14 08:52:40|717.23|700.13|717.04|699.94|717.24|700.14|716.96|699.86|10
1652518370000|2022-05-14 08:52:50|716.64|699.54|717|699.9|717.02|699.92|716.64|699.54|3
1652518380000|2022-05-14 08:53:00|716.64|699.54|716.43|699.33|716.64|699.54|716.38|699.28|5
1652518390000|2022-05-14 08:53:10|716.45|699.35|716.47|699.37|716.47|699.37|716.45|699.35|2
1652518400000|2022-05-14 08:53:20|716.26|699.16|715.77|698.67|716.26|699.16|715.3|698.2|14
1652518410000|2022-05-14 08:53:30|715.83|698.73|715.95|698.85|715.95|698.85|715.83|698.73|9
1652518420000|2022-05-14 08:53:40|715.75|698.65|716.19|699.09|716.19|699.09|715.45|698.35|11
1652518430000|2022-05-14 08:53:50|716.21|699.11|716.43|699.33|716.43|699.33|716.21|699.11|5
1652518440000|2022-05-14 08:54:00|716.48|699.38|717.01|699.91|717.01|699.91|716.48|699.38|7
1652518450000|2022-05-14 08:54:10|717|699.9|716.03|698.93|717|699.9|716.03|698.93|12
1652518460000|2022-05-14 08:54:20|715.98|698.88|716.42|699.32|716.42|699.32|715.97|698.87|15
1652518470000|2022-05-14 08:54:30|716.62|699.52|716.86|699.76|716.86|699.76|716.62|699.52|6
1652518480000|2022-05-14 08:54:40|716.99|699.89|716.59|699.49|716.99|699.89|716.59|699.49|6
1652518490000|2022-05-14 08:54:50|716.86|699.76|716.86|699.76|716.86|699.76|716.86|699.76|1
1652518500000|2022-05-14 08:55:00|716.84|699.74|716.59|699.49|716.84|699.74|716.59|699.49|2
1652518510000|2022-05-14 08:55:10|716.38|699.28|716.36|699.26|716.38|699.28|715.93|698.83|9
1652518520000|2022-05-14 08:55:20|716.35|699.25|715.94|698.84|716.35|699.25|715.87|698.77|10
1652518530000|2022-05-14 08:55:30|715.97|698.87|716.46|699.36|716.46|699.36|715.97|698.87|8
1652518540000|2022-05-14 08:55:40|716.34|699.24|716.43|699.33|716.43|699.33|716.34|699.24|4
1652518550000|2022-05-14 08:55:50|716.48|699.38|716.74|699.64|716.74|699.64|716.48|699.38|3
1652518560000|2022-05-14 08:56:00|716.75|699.65|716.89|699.79|716.89|699.79|716.75|699.65|6
1652518570000|2022-05-14 08:56:10|716.91|699.81|716.49|699.39|716.91|699.81|716.47|699.37|5
1652518580000|2022-05-14 08:56:20|716.27|699.17|716.39|699.29|716.39|699.29|716.27|699.17|3
1652518590000|2022-05-14 08:56:30|716.43|699.33|716.43|699.33|716.43|699.33|716.43|699.33|1
1652518600000|2022-05-14 08:56:40|716.44|699.34|716.49|699.39|716.49|699.39|716.44|699.34|2
1652518610000|2022-05-14 08:56:50|716.7|699.6|716.8|699.7|716.82|699.72|716.68|699.58|5
1652518620000|2022-05-14 08:57:00|716.79|699.69|716.59|699.49|716.88|699.78|716.59|699.49|5
1652518640000|2022-05-14 08:57:20|716.82|699.72|716.84|699.74|716.84|699.74|716.82|699.72|2
1652518660000|2022-05-14 08:57:40|716.89|699.79|717.18|700.08|717.18|700.08|716.88|699.78|9
1652518670000|2022-05-14 08:57:50|717.21|700.11|717.29|700.19|717.29|700.19|717.21|700.11|6
1652518680000|2022-05-14 08:58:00|717.28|700.18|717.23|700.13|717.29|700.19|717.23|700.13|3
1652518690000|2022-05-14 08:58:10|717.25|700.15|717.26|700.16|717.26|700.16|717.25|700.15|2
1652518700000|2022-05-14 08:58:20|717.28|700.18|717.29|700.19|717.29|700.19|717.28|700.18|2
1652518710000|2022-05-14 08:58:30|717.16|700.06|717.07|699.97|717.16|700.06|717.07|699.97|2
1652518720000|2022-05-14 08:58:40|717.05|699.95|717.17|700.07|717.17|700.07|717.05|699.95|5
1652518730000|2022-05-14 08:58:50|717.2|700.1|717.19|700.09|717.24|700.14|717.17|700.07|5
1652518740000|2022-05-14 08:59:00|717.21|700.11|717|699.9|717.21|700.11|716.81|699.71|15
1652518750000|2022-05-14 08:59:10|717.02|699.92|716.56|699.46|717.02|699.92|716.46|699.36|10
1652518760000|2022-05-14 08:59:20|716.39|699.29|715.87|698.77|716.39|699.29|715.87|698.77|11
1652518770000|2022-05-14 08:59:30|715.92|698.82|716.39|699.29|716.39|699.29|715.92|698.82|8
1652518780000|2022-05-14 08:59:40|716.34|699.24|716.1|699|716.34|699.24|715.91|698.81|11
1652518790000|2022-05-14 08:59:50|716.08|698.98|715.93|698.83|716.08|698.98|715.71|698.61|7
1652518800000|2022-05-14 09:00:00|715.94|698.84|715.92|698.82|716.1|699|715.92|698.82|12
1652518810000|2022-05-14 09:00:10|715.59|698.49|715.61|698.51|715.61|698.51|715.59|698.49|2
1652518820000|2022-05-14 09:00:20|715.59|698.49|715.51|698.41|715.59|698.49|715.5|698.4|4
1652518850000|2022-05-14 09:00:50|715.5|698.4|715.14|698.04|715.5|698.4|714.84|697.74|14
1652518860000|2022-05-14 09:01:00|715.13|698.03|714.56|697.46|715.13|698.03|714.56|697.46|8
1652518880000|2022-05-14 09:01:20|714.68|697.58|715.45|698.35|715.45|698.35|714.68|697.58|12
1652518890000|2022-05-14 09:01:30|715.38|698.28|715.42|698.32|715.42|698.32|715.35|698.25|7
1652518900000|2022-05-14 09:01:40|715.44|698.34|715.42|698.32|715.44|698.34|715.39|698.29|5
1652518910000|2022-05-14 09:01:50|715.44|698.34|715.42|698.32|715.44|698.34|715.42|698.32|2
1652518920000|2022-05-14 09:02:00|715.47|698.37|716.16|699.06|716.16|699.06|715.47|698.37|12
1652518930000|2022-05-14 09:02:10|716.17|699.07|716.43|699.33|716.43|699.33|716.17|699.07|10
1652518940000|2022-05-14 09:02:20|716.45|699.35|716.01|698.91|716.51|699.41|716.01|698.91|13
1652518950000|2022-05-14 09:02:30|715.99|698.89|716.32|699.22|716.34|699.24|715.86|698.76|14
1652518960000|2022-05-14 09:02:40|716.15|699.05|715.5|698.4|716.15|699.05|715.5|698.4|9
1652518970000|2022-05-14 09:02:50|715.68|698.58|715.77|698.67|715.99|698.89|715.68|698.58|5
1652518980000|2022-05-14 09:03:00|715.95|698.85|715.42|698.32|715.96|698.86|715.42|698.32|10
1652518990000|2022-05-14 09:03:10|715.35|698.25|715.06|697.96|715.35|698.25|714.98|697.88|10
1652519000000|2022-05-14 09:03:20|715.04|697.94|714.56|697.46|715.04|697.94|714.56|697.46|6
1652519030000|2022-05-14 09:03:50|714.58|697.48|714.56|697.46|714.58|697.48|714.56|697.46|2
1652519040000|2022-05-14 09:04:00|713.92|696.82|713.77|696.67|713.92|696.82|713.77|696.67|5
1652519050000|2022-05-14 09:04:10|713.85|696.75|714.48|697.38|714.48|697.38|713.85|696.75|11
1652519060000|2022-05-14 09:04:20|714.49|697.39|714.56|697.46|714.56|697.46|714.49|697.39|2
1652519070000|2022-05-14 09:04:30|714.05|696.95|713.86|696.76|714.05|696.95|713.86|696.76|3
1652519080000|2022-05-14 09:04:40|713.57|696.47|713.57|696.47|713.57|696.47|713.57|696.47|1
1652519090000|2022-05-14 09:04:50|713.82|696.72|713.57|696.47|713.82|696.72|713.57|696.47|4
1652519100000|2022-05-14 09:05:00|713.82|696.72|713.6|696.5|714.17|697.07|713.59|696.49|9
1652519110000|2022-05-14 09:05:10|713.95|696.85|714.48|697.38|714.5|697.4|713.95|696.85|10
1652519120000|2022-05-14 09:05:20|714.5|697.4|715.58|698.48|715.58|698.48|714.5|697.4|23
1652519130000|2022-05-14 09:05:30|715.61|698.51|715.56|698.46|715.62|698.52|715.23|698.13|19
1652519140000|2022-05-14 09:05:40|715.58|698.48|715.76|698.66|715.76|698.66|715.58|698.48|9
1652519150000|2022-05-14 09:05:50|715.54|698.44|715.46|698.36|715.7|698.6|715.03|697.93|17
1652519160000|2022-05-14 09:06:00|715.48|698.38|715.64|698.54|715.64|698.54|715.48|698.38|6
1652519170000|2022-05-14 09:06:10|715.77|698.67|716.31|699.21|716.31|699.21|715.77|698.67|12
1652519180000|2022-05-14 09:06:20|716.32|699.22|716.35|699.25|716.35|699.25|716.32|699.22|3
1652519190000|2022-05-14 09:06:30|716.44|699.34|717.42|700.32|717.42|700.32|716.44|699.34|10
1652519200000|2022-05-14 09:06:40|717.49|700.39|717.45|700.35|718.31|701.21|717.45|700.35|17
1652519210000|2022-05-14 09:06:50|717.66|700.56|717.82|700.72|717.94|700.84|717.63|700.53|12
1652519220000|2022-05-14 09:07:00|717.67|700.57|717.52|700.42|717.87|700.77|717.44|700.34|18
1652519230000|2022-05-14 09:07:10|717.54|700.44|718.32|701.22|718.32|701.22|717.54|700.44|17
1652519240000|2022-05-14 09:07:20|718.33|701.23|718.47|701.37|718.47|701.37|718.33|701.23|3
1652519250000|2022-05-14 09:07:30|718.96|701.86|719.16|702.06|719.16|702.06|718.96|701.86|3
1652519260000|2022-05-14 09:07:40|719.23|702.13|719.33|702.23|719.38|702.28|719.23|702.13|13
1652519270000|2022-05-14 09:07:50|719.34|702.24|719.31|702.21|719.34|702.24|719.29|702.19|4
1652519280000|2022-05-14 09:08:00|719.19|702.09|718.69|701.59|719.27|702.17|718.67|701.57|12
1652519290000|2022-05-14 09:08:10|718.7|701.6|719.34|702.24|719.34|702.24|718.7|701.6|17
1652519300000|2022-05-14 09:08:20|719.36|702.26|719.39|702.29|719.39|702.29|719.36|702.26|2
1652519310000|2022-05-14 09:08:30|719.3|702.2|718.44|701.34|719.32|702.22|718.44|701.34|14
1652519320000|2022-05-14 09:08:40|718.45|701.35|718.82|701.72|719|701.9|718.4|701.3|15
1652519330000|2022-05-14 09:08:50|718.83|701.73|719.34|702.24|719.34|702.24|718.83|701.73|18
1652519340000|2022-05-14 09:09:00|719.35|702.25|719.34|702.24|719.35|702.25|719.34|702.24|2
1652519350000|2022-05-14 09:09:10|719.25|702.15|719.31|702.21|719.31|702.21|719.25|702.15|4
1652519360000|2022-05-14 09:09:20|719.32|702.22|719.42|702.32|719.45|702.35|719.32|702.22|7
1652519370000|2022-05-14 09:09:30|719.41|702.31|719.52|702.42|719.52|702.42|719|701.9|17
1652519380000|2022-05-14 09:09:40|719.36|702.26|719.52|702.42|719.52|702.42|719.36|702.26|7
1652519390000|2022-05-14 09:09:50|719.88|702.78|720.2|703.1|720.2|703.1|719.88|702.78|9
1652519400000|2022-05-14 09:10:00|720.11|703.01|719.65|702.55|720.11|703.01|719.54|702.44|14
1652519410000|2022-05-14 09:10:10|719.87|702.77|718.44|701.34|719.87|702.77|718.44|701.34|14
1652519420000|2022-05-14 09:10:20|718.75|701.65|718.79|701.69|718.79|701.69|718.44|701.34|7
1652519430000|2022-05-14 09:10:30|718.8|701.7|718.41|701.31|718.8|701.7|718.41|701.31|5
1652519440000|2022-05-14 09:10:40|718.34|701.24|718.39|701.29|718.39|701.29|718.34|701.24|4
1652519450000|2022-05-14 09:10:50|718.41|701.31|719.32|702.22|719.32|702.22|718.41|701.31|8
1652519460000|2022-05-14 09:11:00|719.37|702.27|719.36|702.26|719.37|702.27|719.19|702.09|11
1652519470000|2022-05-14 09:11:10|719.37|702.27|719.4|702.3|719.52|702.42|719.37|702.27|11
1652519480000|2022-05-14 09:11:20|719.31|702.21|718.93|701.83|719.31|702.21|718.87|701.77|10
1652519490000|2022-05-14 09:11:30|718.91|701.81|719.07|701.97|719.14|702.04|718.91|701.81|9
1652519500000|2022-05-14 09:11:40|719.05|701.95|719.06|701.96|719.06|701.96|718.87|701.77|9
1652519520000|2022-05-14 09:12:00|719.03|701.93|718.68|701.58|719.03|701.93|718.56|701.46|7
1652519540000|2022-05-14 09:12:20|718.56|701.46|718.58|701.48|718.58|701.48|718.56|701.46|2
1652519550000|2022-05-14 09:12:30|718.48|701.38|718.57|701.47|718.67|701.57|718.48|701.38|5
1652519560000|2022-05-14 09:12:40|718.41|701.31|718.41|701.31|718.41|701.31|718.41|701.31|1
1652519570000|2022-05-14 09:12:50|718.35|701.25|718.47|701.37|718.47|701.37|717.7|700.6|16
1652519590000|2022-05-14 09:13:10|718.45|701.35|718.37|701.27|718.45|701.35|717.92|700.82|14
1652519600000|2022-05-14 09:13:20|718.34|701.24|717.87|700.77|718.34|701.24|717.83|700.73|12
1652519610000|2022-05-14 09:13:30|717.9|700.8|718.1|701|718.25|701.15|717.9|700.8|10
1652519620000|2022-05-14 09:13:40|718.08|700.98|718.08|700.98|718.08|700.98|718.08|700.98|1
1652519630000|2022-05-14 09:13:50|717.91|700.81|717.55|700.45|717.93|700.83|717.48|700.38|11
1652519650000|2022-05-14 09:14:10|717.53|700.43|716.9|699.8|717.53|700.43|716.9|699.8|11
1652519660000|2022-05-14 09:14:20|716.91|699.81|716.95|699.85|716.96|699.86|716.91|699.81|5
1652519670000|2022-05-14 09:14:30|716.93|699.83|717.44|700.34|717.44|700.34|716.93|699.83|8
1652519680000|2022-05-14 09:14:40|717.43|700.33|717.17|700.07|717.43|700.33|717.16|700.06|13
1652519690000|2022-05-14 09:14:50|717.21|700.11|716.45|699.35|717.26|700.16|716.42|699.32|14
1652519710000|2022-05-14 09:15:10|716.34|699.24|716.34|699.24|716.34|699.24|716.34|699.24|1
1652519720000|2022-05-14 09:15:20|716.36|699.26|716.42|699.32|716.42|699.32|716.36|699.26|4
1652519730000|2022-05-14 09:15:30|716.44|699.34|716.98|699.88|716.98|699.88|716.44|699.34|6
1652519740000|2022-05-14 09:15:40|717|699.9|717.55|700.45|717.55|700.45|717|699.9|15
1652519750000|2022-05-14 09:15:50|717.44|700.34|717.46|700.36|717.46|700.36|717.44|700.34|2
1652519760000|2022-05-14 09:16:00|717.48|700.38|717.48|700.38|717.48|700.38|717.48|700.38|1
1652519770000|2022-05-14 09:16:10|717.46|700.36|717.47|700.37|717.47|700.37|717.41|700.31|5
1652519780000|2022-05-14 09:16:20|717.5|700.4|717.55|700.45|717.55|700.45|717.5|700.4|2
1652519790000|2022-05-14 09:16:30|717.41|700.31|717.54|700.44|717.55|700.45|717.41|700.31|8
1652519800000|2022-05-14 09:16:40|717.55|700.45|718.07|700.97|718.09|700.99|717.55|700.45|4
1652519810000|2022-05-14 09:16:50|718.12|701.02|718.45|701.35|718.45|701.35|718.12|701.02|9
1652519820000|2022-05-14 09:17:00|718.36|701.26|718.45|701.35|718.45|701.35|718.36|701.26|6
1652519840000|2022-05-14 09:17:20|718.73|701.63|718.53|701.43|719.3|702.2|718.53|701.43|16
1652519850000|2022-05-14 09:17:30|718.28|701.18|718.86|701.76|718.9|701.8|718.28|701.18|8
1652519860000|2022-05-14 09:17:40|718.89|701.79|718.48|701.38|718.89|701.79|718.41|701.31|11
1652519870000|2022-05-14 09:17:50|718.49|701.39|718.36|701.26|718.51|701.41|718.34|701.24|8
1652519880000|2022-05-14 09:18:00|718.39|701.29|717.98|700.88|718.47|701.37|717.75|700.65|19
1652519890000|2022-05-14 09:18:10|718|700.9|718.45|701.35|718.45|701.35|717.7|700.6|11
1652519900000|2022-05-14 09:18:20|718.44|701.34|718.51|701.41|718.51|701.41|718.44|701.34|8
1652519910000|2022-05-14 09:18:30|718.49|701.39|718.47|701.37|718.49|701.39|718.47|701.37|2
1652519920000|2022-05-14 09:18:40|718.48|701.38|718.49|701.39|718.49|701.39|718.48|701.38|2
1652519930000|2022-05-14 09:18:50|718.5|701.4|718.49|701.39|718.65|701.55|718.47|701.37|16
1652519940000|2022-05-14 09:19:00|718.44|701.34|717.5|700.4|718.44|701.34|717.5|700.4|8
1652519950000|2022-05-14 09:19:10|717.51|700.41|718.36|701.26|718.36|701.26|717.51|700.41|19
1652519960000|2022-05-14 09:19:20|718.33|701.23|718.37|701.27|718.37|701.27|718.31|701.21|5
1652519970000|2022-05-14 09:19:30|718.39|701.29|718.07|700.97|718.39|701.29|717.78|700.68|10
1652519980000|2022-05-14 09:19:40|718.08|700.98|718.08|700.98|718.08|700.98|718.07|700.97|3
1652519990000|2022-05-14 09:19:50|718.12|701.02|717.7|700.6|718.12|701.02|717.48|700.38|8
1652520000000|2022-05-14 09:20:00|717.97|700.87|718.01|700.91|718.03|700.93|717.7|700.6|10
1652520010000|2022-05-14 09:20:10|717.99|700.89|717.69|700.59|718.03|700.93|717.5|700.4|8
1652520020000|2022-05-14 09:20:20|717.5|700.4|717.58|700.48|717.58|700.48|717.5|700.4|5
1652520030000|2022-05-14 09:20:30|717.59|700.49|717.58|700.48|717.59|700.49|717.58|700.48|2
1652520040000|2022-05-14 09:20:40|717.59|700.49|717.59|700.49|717.59|700.49|717.59|700.49|1
1652520050000|2022-05-14 09:20:50|717.69|700.59|718.01|700.91|718.01|700.91|717.69|700.59|2
1652520070000|2022-05-14 09:21:10|718.02|700.92|718.02|700.92|718.02|700.92|718.02|700.92|1
1652520080000|2022-05-14 09:21:20|718.01|700.91|718.02|700.92|718.02|700.92|718.01|700.91|2
1652520090000|2022-05-14 09:21:30|718.36|701.26|718.38|701.28|718.38|701.28|718.36|701.26|2
1652520100000|2022-05-14 09:21:40|718.39|701.29|718.39|701.29|718.39|701.29|718.39|701.29|1
1652520110000|2022-05-14 09:21:50|718.41|701.31|718.45|701.35|718.45|701.35|718.41|701.31|3
1652520130000|2022-05-14 09:22:10|718.46|701.36|718.46|701.36|718.46|701.36|718.46|701.36|1
1652520140000|2022-05-14 09:22:20|718.45|701.35|718.6|701.5|718.62|701.52|718.45|701.35|8
1652520150000|2022-05-14 09:22:30|718.51|701.41|718.5|701.4|718.51|701.41|718.36|701.26|10
1652520160000|2022-05-14 09:22:40|718.51|701.41|718.63|701.53|718.63|701.53|718.51|701.41|6
1652520170000|2022-05-14 09:22:50|718.64|701.54|719.14|702.04|719.22|702.12|718.64|701.54|17
1652520180000|2022-05-14 09:23:00|719.18|702.08|718.37|701.27|719.2|702.1|718.34|701.24|10
1652520190000|2022-05-14 09:23:10|718.38|701.28|718.43|701.33|718.47|701.37|718.05|700.95|20
1652520200000|2022-05-14 09:23:20|718.44|701.34|718.55|701.45|718.55|701.45|718.44|701.34|6
1652520210000|2022-05-14 09:23:30|718.45|701.35|718.45|701.35|718.45|701.35|718.45|701.35|1
1652520220000|2022-05-14 09:23:40|718.46|701.36|718.57|701.47|718.57|701.47|718.46|701.36|5
1652520230000|2022-05-14 09:23:50|718.45|701.35|718.49|701.39|718.49|701.39|718.45|701.35|2
1652520240000|2022-05-14 09:24:00|718.52|701.42|718.45|701.35|718.54|701.44|718.44|701.34|5
1652520260000|2022-05-14 09:24:20|718.41|701.31|718.14|701.04|718.41|701.31|718.14|701.04|4
1652520270000|2022-05-14 09:24:30|718.12|701.02|718|700.9|718.12|701.02|717.62|700.52|7
1652520280000|2022-05-14 09:24:40|717.97|700.87|717.9|700.8|717.97|700.87|717.9|700.8|5
1652520290000|2022-05-14 09:24:50|717.66|700.56|717.48|700.38|717.66|700.56|717.48|700.38|2
1652520300000|2022-05-14 09:25:00|717.46|700.36|716.45|699.35|717.46|700.36|716.43|699.33|16
1652520310000|2022-05-14 09:25:10|716.47|699.37|715.9|698.8|716.47|699.37|715.88|698.78|10
1652520320000|2022-05-14 09:25:20|715.87|698.77|715.87|698.77|715.87|698.77|715.81|698.71|9
1652520330000|2022-05-14 09:25:30|715.85|698.75|715.76|698.66|715.85|698.75|715.43|698.33|7
1652520340000|2022-05-14 09:25:40|715.77|698.67|716.57|699.47|716.57|699.47|715.77|698.67|12
1652520350000|2022-05-14 09:25:50|716.44|699.34|715.89|698.79|716.47|699.37|715.89|698.79|9
1652520360000|2022-05-14 09:26:00|715.9|698.8|715.12|698.02|716.2|699.1|715.12|698.02|15
1652520370000|2022-05-14 09:26:10|714.98|697.88|714.8|697.7|714.98|697.88|714.49|697.39|19
1652520380000|2022-05-14 09:26:20|714.92|697.82|714.83|697.73|715.05|697.95|714.83|697.73|6
1652520390000|2022-05-14 09:26:30|714.85|697.75|714.85|697.75|714.85|697.75|714.85|697.75|1
1652520400000|2022-05-14 09:26:40|714.81|697.71|715.4|698.3|715.41|698.31|714.55|697.45|14
1652520410000|2022-05-14 09:26:50|715.41|698.31|714.91|697.81|715.41|698.31|714.91|697.81|5
1652520420000|2022-05-14 09:27:00|714.81|697.71|714.19|697.09|714.83|697.73|714.19|697.09|13
1652520430000|2022-05-14 09:27:10|713.94|696.84|713.96|696.86|714.01|696.91|713.94|696.84|6
1652520440000|2022-05-14 09:27:20|713.94|696.84|714.61|697.51|714.61|697.51|713.91|696.81|14
1652520460000|2022-05-14 09:27:40|714.98|697.88|714.86|697.76|715.3|698.2|714.86|697.76|9
1652520470000|2022-05-14 09:27:50|714.88|697.78|714.49|697.39|714.92|697.82|714.27|697.17|9
1652520480000|2022-05-14 09:28:00|714.3|697.2|714.36|697.26|714.36|697.26|714.3|697.2|4
1652520490000|2022-05-14 09:28:10|714.28|697.18|713.89|696.79|714.28|697.18|713.89|696.79|5
1652520500000|2022-05-14 09:28:20|713.91|696.81|714|696.9|714|696.9|713.67|696.57|6
1652520510000|2022-05-14 09:28:30|713.67|696.57|713.53|696.43|714.04|696.94|713.53|696.43|11
1652520520000|2022-05-14 09:28:40|713.54|696.44|713.58|696.48|713.58|696.48|713.54|696.44|3
1652520530000|2022-05-14 09:28:50|713.57|696.47|713.51|696.41|713.57|696.47|713.51|696.41|2
1652520540000|2022-05-14 09:29:00|713.53|696.43|714.18|697.08|714.19|697.09|713.34|696.24|15
1652520550000|2022-05-14 09:29:10|714.26|697.16|714.51|697.41|714.51|697.41|714.26|697.16|10
1652520560000|2022-05-14 09:29:20|714.54|697.44|714.4|697.3|714.54|697.44|714.36|697.26|11
1652520570000|2022-05-14 09:29:30|714.39|697.29|714.32|697.22|714.39|697.29|714.32|697.22|2
1652520590000|2022-05-14 09:29:50|714.05|696.95|713.98|696.88|714.05|696.95|713.32|696.22|9
1652520600000|2022-05-14 09:30:00|713.96|696.86|713.55|696.45|713.96|696.86|713.39|696.29|10
1652520610000|2022-05-14 09:30:10|713.57|696.47|713.66|696.56|713.68|696.58|713.54|696.44|7
1652520620000|2022-05-14 09:30:20|714.01|696.91|713.27|696.17|714.01|696.91|713.27|696.17|7
1652520630000|2022-05-14 09:30:30|713.26|696.16|712.59|695.49|713.26|696.16|712.59|695.49|13
1652520640000|2022-05-14 09:30:40|712.56|695.46|713|695.9|713.3|696.2|712.49|695.39|16
1652520650000|2022-05-14 09:30:50|712.61|695.51|711.92|694.82|712.61|695.51|711.92|694.82|15
1652520660000|2022-05-14 09:31:00|711.9|694.8|712.36|695.26|712.36|695.26|711.84|694.74|17
1652520670000|2022-05-14 09:31:10|712.34|695.24|712.4|695.3|712.4|695.3|712.34|695.24|4
1652520680000|2022-05-14 09:31:20|712.35|695.25|712.42|695.32|712.44|695.34|712.33|695.23|9
1652520690000|2022-05-14 09:31:30|712.33|695.23|711.87|694.77|712.39|695.29|711.72|694.62|13
1652520700000|2022-05-14 09:31:40|711.86|694.76|711.3|694.2|711.86|694.76|711.3|694.2|9
1652520710000|2022-05-14 09:31:50|711.29|694.19|711.19|694.09|711.29|694.19|711.19|694.09|2
1652520720000|2022-05-14 09:32:00|711.12|694.02|710.25|693.15|711.12|694.02|710.17|693.07|10
1652520730000|2022-05-14 09:32:10|710.27|693.17|710.37|693.27|710.62|693.52|710.27|693.17|8
1652520740000|2022-05-14 09:32:20|710.39|693.29|710.81|693.71|710.81|693.71|710.39|693.29|8
1652520750000|2022-05-14 09:32:30|710.97|693.87|712.39|695.29|712.39|695.29|710.97|693.87|24
1652520760000|2022-05-14 09:32:40|712.41|695.31|712.4|695.3|712.41|695.31|712.35|695.25|9
1652520770000|2022-05-14 09:32:50|712.37|695.27|711.72|694.62|712.38|695.28|711.71|694.61|9
1652520780000|2022-05-14 09:33:00|711.71|694.61|711.61|694.51|712.05|694.95|711.45|694.35|13
1652520790000|2022-05-14 09:33:10|711.45|694.35|711.45|694.35|711.45|694.35|711.45|694.35|1
1652520800000|2022-05-14 09:33:20|711.4|694.3|711.03|693.93|711.4|694.3|711.01|693.91|7
1652520810000|2022-05-14 09:33:30|710.89|693.79|710.89|693.79|710.89|693.79|710.89|693.79|1
1652520820000|2022-05-14 09:33:40|710.81|693.71|710.81|693.71|710.83|693.73|710.15|693.05|16
1652520830000|2022-05-14 09:33:50|710.86|693.76|711.03|693.93|711.29|694.19|710.86|693.76|8
1652520840000|2022-05-14 09:34:00|710.88|693.78|710.96|693.86|710.96|693.86|710.79|693.69|12
1652520850000|2022-05-14 09:34:10|711.03|693.93|711.03|693.93|711.03|693.93|711.03|693.93|1
1652520860000|2022-05-14 09:34:20|711.2|694.1|711.24|694.14|711.24|694.14|711.2|694.1|3
1652520870000|2022-05-14 09:34:30|711.25|694.15|711.31|694.21|711.31|694.21|711.25|694.15|5
1652520880000|2022-05-14 09:34:40|711.32|694.22|711.3|694.2|711.32|694.22|711.28|694.18|8
1652520890000|2022-05-14 09:34:50|711.28|694.18|710.8|693.7|711.28|694.18|710.8|693.7|10
1652520900000|2022-05-14 09:35:00|710.82|693.72|710.98|693.88|710.98|693.88|710.82|693.72|4
1652520910000|2022-05-14 09:35:10|710.96|693.86|711.05|693.95|711.08|693.98|710.94|693.84|8
1652520920000|2022-05-14 09:35:20|711.04|693.94|711.04|693.94|711.04|693.94|711.04|693.94|1
1652520940000|2022-05-14 09:35:40|711.06|693.96|711.33|694.23|711.35|694.25|711.06|693.96|10
1652520950000|2022-05-14 09:35:50|711.19|694.09|711.27|694.17|711.27|694.17|711.19|694.09|5
1652520960000|2022-05-14 09:36:00|711.28|694.18|710.81|693.71|711.29|694.19|710.81|693.71|14
1652520970000|2022-05-14 09:36:10|710.82|693.72|711.1|694|711.24|694.14|710.82|693.72|6
1652520980000|2022-05-14 09:36:20|710.71|693.61|710.86|693.76|710.86|693.76|710.7|693.6|9
1652520990000|2022-05-14 09:36:30|710.87|693.77|711.24|694.14|711.24|694.14|710.87|693.77|7
1652521000000|2022-05-14 09:36:40|711.26|694.16|711.27|694.17|711.3|694.2|711.26|694.16|8
1652521010000|2022-05-14 09:36:50|711.07|693.97|710.81|693.71|711.07|693.97|710.81|693.71|4
1652521020000|2022-05-14 09:37:00|710.79|693.69|711.11|694.01|711.22|694.12|710.79|693.69|9
1652521030000|2022-05-14 09:37:10|711.07|693.97|710.94|693.84|711.07|693.97|710.92|693.82|5
1652521040000|2022-05-14 09:37:20|711|693.9|711.29|694.19|711.29|694.19|710.94|693.84|10
1652521050000|2022-05-14 09:37:30|711.33|694.23|711.31|694.21|711.35|694.25|711.13|694.03|11
1652521060000|2022-05-14 09:37:40|711.27|694.17|711.33|694.23|711.35|694.25|711.27|694.17|10
1652521070000|2022-05-14 09:37:50|711.27|694.17|711.01|693.91|711.27|694.17|711.01|693.91|13
1652521080000|2022-05-14 09:38:00|711.03|693.93|710.9|693.8|711.05|693.95|710.9|693.8|5
1652521090000|2022-05-14 09:38:10|710.94|693.84|710.83|693.73|710.94|693.84|710.83|693.73|4
1652521100000|2022-05-14 09:38:20|710.79|693.69|710.38|693.28|710.81|693.71|710.36|693.26|10
1652521110000|2022-05-14 09:38:30|710.4|693.3|710.45|693.35|710.45|693.35|710.4|693.3|4
1652521120000|2022-05-14 09:38:40|710.26|693.16|709.42|692.32|710.26|693.16|709.42|692.32|14
1652521130000|2022-05-14 09:38:50|709.29|692.19|708.82|691.72|709.29|692.19|708.82|691.72|11
1652521140000|2022-05-14 09:39:00|708.84|691.74|709.46|692.36|709.46|692.36|708.84|691.74|10
1652521150000|2022-05-14 09:39:10|709.44|692.34|708.99|691.89|709.44|692.34|708.94|691.84|15
1652521160000|2022-05-14 09:39:20|708.98|691.88|708.29|691.19|708.98|691.88|708.27|691.17|17
1652521170000|2022-05-14 09:39:30|708.31|691.21|708.38|691.28|708.38|691.28|708.31|691.21|5
1652521180000|2022-05-14 09:39:40|708.4|691.3|707.55|690.45|708.4|691.3|707.43|690.33|14
1652521190000|2022-05-14 09:39:50|707.45|690.35|706.87|689.77|707.45|690.35|706.87|689.77|10
1652521200000|2022-05-14 09:40:00|706.8|689.7|707.38|690.28|707.38|690.28|706.74|689.64|12
1652521210000|2022-05-14 09:40:10|707.4|690.3|706.74|689.64|707.4|690.3|706.74|689.64|13
1652521220000|2022-05-14 09:40:20|706.79|689.69|707.36|690.26|707.36|690.26|706.79|689.69|12
1652521230000|2022-05-14 09:40:30|707.37|690.27|707.54|690.44|707.54|690.44|707.37|690.27|7
1652521240000|2022-05-14 09:40:40|707.55|690.45|708.86|691.76|708.86|691.76|707.55|690.45|14
1652521250000|2022-05-14 09:40:50|708.85|691.75|707.92|690.82|708.89|691.79|707.92|690.82|20
1652521260000|2022-05-14 09:41:00|707.86|690.76|707.46|690.36|707.86|690.76|707.46|690.36|11
1652521270000|2022-05-14 09:41:10|707.06|689.96|706.77|689.67|707.06|689.96|706.77|689.67|10
1652521280000|2022-05-14 09:41:20|706.76|689.66|706.64|689.54|706.76|689.66|706.36|689.26|17
1652521290000|2022-05-14 09:41:30|706.73|689.63|706.44|689.34|706.78|689.68|706.44|689.34|9
1652521300000|2022-05-14 09:41:40|706.49|689.39|707.17|690.07|707.17|690.07|706.49|689.39|10
1652521310000|2022-05-14 09:41:50|707.18|690.08|706.91|689.81|707.29|690.19|706.89|689.79|18
1652521320000|2022-05-14 09:42:00|706.92|689.82|706.95|689.85|707.01|689.91|706.9|689.8|12
1652521330000|2022-05-14 09:42:10|706.96|689.86|706.95|689.85|706.96|689.86|706.89|689.79|6
1652521340000|2022-05-14 09:42:20|706.97|689.87|707.22|690.12|707.22|690.12|706.97|689.87|5
1652521350000|2022-05-14 09:42:30|707.24|690.14|706.53|689.43|707.24|690.14|706.53|689.43|15
1652521360000|2022-05-14 09:42:40|706.64|689.54|706.84|689.74|706.84|689.74|706.55|689.45|7
1652521370000|2022-05-14 09:42:50|706.82|689.72|706.68|689.58|706.82|689.72|706.68|689.58|9
1652521380000|2022-05-14 09:43:00|706.72|689.62|706.96|689.86|707.29|690.19|706.72|689.62|13
1652521390000|2022-05-14 09:43:10|706.98|689.88|707.48|690.38|707.48|690.38|706.98|689.88|18
1652521400000|2022-05-14 09:43:20|707.41|690.31|707.37|690.27|707.48|690.38|707.31|690.21|5
1652521410000|2022-05-14 09:43:30|707.31|690.21|707.38|690.28|707.38|690.28|707.31|690.21|7
1652521420000|2022-05-14 09:43:40|707.37|690.27|706.81|689.71|707.37|690.27|706.81|689.71|7
1652521430000|2022-05-14 09:43:50|706.79|689.69|706.9|689.8|706.9|689.8|706.79|689.69|3
1652521440000|2022-05-14 09:44:00|707.05|689.95|707.36|690.26|707.37|690.27|707.02|689.92|14
1652521450000|2022-05-14 09:44:10|707.28|690.18|707.33|690.23|707.33|690.23|707.25|690.15|7
1652521460000|2022-05-14 09:44:20|707.34|690.24|707.36|690.26|707.36|690.26|707.34|690.24|3
1652521470000|2022-05-14 09:44:30|707.34|690.24|707.36|690.26|707.36|690.26|707.31|690.21|6
1652521480000|2022-05-14 09:44:40|707.28|690.18|707.34|690.24|707.35|690.25|707.28|690.18|9
1652521490000|2022-05-14 09:44:50|707.35|690.25|706.73|689.63|707.35|690.25|706.73|689.63|10
1652521500000|2022-05-14 09:45:00|706.72|689.62|706.77|689.67|706.78|689.68|706.29|689.19|19
1652521510000|2022-05-14 09:45:10|706.76|689.66|706.9|689.8|706.9|689.8|706.71|689.61|7
1652521520000|2022-05-14 09:45:20|706.95|689.85|708.29|691.19|708.29|691.19|706.95|689.85|12
1652521530000|2022-05-14 09:45:30|708.04|690.94|708.58|691.48|708.72|691.62|708.01|690.91|8
1652521540000|2022-05-14 09:45:40|708.72|691.62|707.73|690.63|708.72|691.62|707.73|690.63|15
1652521550000|2022-05-14 09:45:50|707.76|690.66|707.99|690.89|707.99|690.89|707.76|690.66|5
1652521560000|2022-05-14 09:46:00|707.85|690.75|707.73|690.63|707.85|690.75|707.73|690.63|7
1652521570000|2022-05-14 09:46:10|707.88|690.78|707.93|690.83|707.93|690.83|707.88|690.78|2
1652521580000|2022-05-14 09:46:20|707.91|690.81|707.93|690.83|707.93|690.83|707.89|690.79|5
1652521590000|2022-05-14 09:46:30|707.91|690.81|707.49|690.39|707.91|690.81|707.49|690.39|3
1652521600000|2022-05-14 09:46:40|707.65|690.55|708.33|691.23|708.33|691.23|707.65|690.55|14
1652521610000|2022-05-14 09:46:50|708.2|691.1|707.97|690.87|708.2|691.1|707.97|690.87|5
1652521620000|2022-05-14 09:47:00|707.99|690.89|708.28|691.18|708.32|691.22|707.99|690.89|11
1652521630000|2022-05-14 09:47:10|708.29|691.19|708.39|691.29|708.39|691.29|708.29|691.19|8
1652521640000|2022-05-14 09:47:20|708.48|691.38|708.48|691.38|708.48|691.38|708.48|691.38|1
1652521650000|2022-05-14 09:47:30|708.72|691.62|709.38|692.28|709.38|692.28|708.72|691.62|6
1652521660000|2022-05-14 09:47:40|709.21|692.11|709.21|692.11|709.21|692.11|709.21|692.11|1
1652521670000|2022-05-14 09:47:50|709.08|691.98|708.72|691.62|709.15|692.05|708.71|691.61|13
1652521680000|2022-05-14 09:48:00|708.84|691.74|708.67|691.57|708.84|691.74|708.67|691.57|2
1652521690000|2022-05-14 09:48:10|708.08|690.98|707.86|690.76|708.08|690.98|707.85|690.75|6
1652521700000|2022-05-14 09:48:20|707.88|690.78|708.36|691.26|708.38|691.28|707.88|690.78|13
1652521710000|2022-05-14 09:48:30|708.18|691.08|707.51|690.41|708.31|691.21|707.51|690.41|15
1652521720000|2022-05-14 09:48:40|707.64|690.54|707.52|690.42|707.75|690.65|707.51|690.41|11
1652521730000|2022-05-14 09:48:50|707.35|690.25|707.83|690.73|707.85|690.75|707.35|690.25|9
1652521740000|2022-05-14 09:49:00|707.85|690.75|707.88|690.78|707.89|690.79|707.77|690.67|9
1652521750000|2022-05-14 09:49:10|707.89|690.79|708.32|691.22|708.32|691.22|707.89|690.79|8
1652521760000|2022-05-14 09:49:20|708.34|691.24|707.32|690.22|708.34|691.24|707.28|690.18|19
1652521770000|2022-05-14 09:49:30|707.31|690.21|707.31|690.21|707.33|690.23|707.31|690.21|4
1652521780000|2022-05-14 09:49:40|707.3|690.2|706.7|689.6|707.3|690.2|706.7|689.6|14
1652521790000|2022-05-14 09:49:50|706.61|689.51|705.72|688.62|706.61|689.51|705.72|688.62|11
1652521800000|2022-05-14 09:50:00|705.71|688.61|706.32|689.22|706.32|689.22|705.59|688.49|16
1652521810000|2022-05-14 09:50:10|706.26|689.16|705.72|688.62|706.33|689.23|705.72|688.62|23
1652521820000|2022-05-14 09:50:20|705.67|688.57|705.66|688.56|705.67|688.57|705.65|688.55|3
1652521830000|2022-05-14 09:50:30|705.64|688.54|705.56|688.46|705.64|688.54|705.56|688.46|7
1652521840000|2022-05-14 09:50:40|705.55|688.45|704.77|687.67|705.55|688.45|704.77|687.67|9
1652521850000|2022-05-14 09:50:50|704.98|687.88|705.67|688.57|705.68|688.58|704.98|687.88|4
1652521860000|2022-05-14 09:51:00|705.64|688.54|705.64|688.54|705.64|688.54|705.64|688.54|1
1652521870000|2022-05-14 09:51:10|705.68|688.58|705.74|688.64|705.81|688.71|705.68|688.58|11
1652521880000|2022-05-14 09:51:20|705.72|688.62|705.71|688.61|705.72|688.62|705.68|688.58|4
1652521890000|2022-05-14 09:51:30|705.69|688.59|705.72|688.62|705.81|688.71|705.62|688.52|9
1652521900000|2022-05-14 09:51:40|705.69|688.59|705.72|688.62|705.72|688.62|705.69|688.59|2
1652521910000|2022-05-14 09:51:50|705.69|688.59|705.74|688.64|705.76|688.66|705.65|688.55|7
1652521920000|2022-05-14 09:52:00|706.02|688.92|706.32|689.22|706.32|689.22|706.02|688.92|8
1652521930000|2022-05-14 09:52:10|706.31|689.21|705.79|688.69|706.31|689.21|705.67|688.57|10
1652521940000|2022-05-14 09:52:20|705.81|688.71|705.48|688.38|705.84|688.74|705.43|688.33|7
1652521950000|2022-05-14 09:52:30|705.65|688.55|705.67|688.57|705.72|688.62|705.65|688.55|4
1652521960000|2022-05-14 09:52:40|705.65|688.55|705.33|688.23|705.65|688.55|705.33|688.23|6
1652521970000|2022-05-14 09:52:50|705.27|688.17|704.41|687.31|705.27|688.17|704.32|687.22|19
1652521980000|2022-05-14 09:53:00|704.63|687.53|705.85|688.75|705.85|688.75|704.47|687.37|21
1652521990000|2022-05-14 09:53:10|705.86|688.76|705.91|688.81|706.03|688.93|705.75|688.65|7
1652522000000|2022-05-14 09:53:20|705.97|688.87|706.45|689.35|706.45|689.35|705.97|688.87|4
1652522010000|2022-05-14 09:53:30|706.35|689.25|706.45|689.35|706.45|689.35|706.35|689.25|2
1652522020000|2022-05-14 09:53:40|706.85|689.75|707.07|689.97|707.07|689.97|706.85|689.75|8
1652522030000|2022-05-14 09:53:50|707.09|689.99|706.88|689.78|707.32|690.22|706.88|689.78|8
1652522040000|2022-05-14 09:54:00|706.86|689.76|706.27|689.17|706.86|689.76|706.27|689.17|12
1652522050000|2022-05-14 09:54:10|706.25|689.15|705.96|688.86|706.39|689.29|705.88|688.78|14
1652522060000|2022-05-14 09:54:20|705.94|688.84|705.98|688.88|706.03|688.93|705.68|688.58|12
1652522070000|2022-05-14 09:54:30|705.99|688.89|705.96|688.86|706.09|688.99|705.96|688.86|5
1652522080000|2022-05-14 09:54:40|705.99|688.89|705.92|688.82|705.99|688.89|705.92|688.82|6
1652522090000|2022-05-14 09:54:50|705.88|688.78|706.37|689.27|706.37|689.27|705.73|688.63|14
1652522100000|2022-05-14 09:55:00|706.38|689.28|706.51|689.41|706.51|689.41|706.38|689.28|6
1652522110000|2022-05-14 09:55:10|706.46|689.36|706.28|689.18|706.46|689.36|705.92|688.82|8
1652522120000|2022-05-14 09:55:20|706.29|689.19|706.4|689.3|706.51|689.41|706.29|689.19|7
1652522130000|2022-05-14 09:55:30|706.39|689.29|705.78|688.68|706.39|689.29|705.78|688.68|18
1652522140000|2022-05-14 09:55:40|705.77|688.67|705.23|688.13|705.81|688.71|705.23|688.13|14
1652522150000|2022-05-14 09:55:50|705.25|688.15|705.36|688.26|705.36|688.26|705.25|688.15|9
1652522160000|2022-05-14 09:56:00|705.22|688.12|704.35|687.25|705.22|688.12|704.3|687.2|17
1652522170000|2022-05-14 09:56:10|704.36|687.26|704.59|687.49|704.59|687.49|704.36|687.26|5
1652522180000|2022-05-14 09:56:20|704.94|687.84|704.71|687.61|705.04|687.94|704.71|687.61|12
1652522190000|2022-05-14 09:56:30|704.72|687.62|704.8|687.7|704.82|687.72|704.72|687.62|5
1652522200000|2022-05-14 09:56:40|704.79|687.69|704.8|687.7|704.95|687.85|704.68|687.58|12
1652522210000|2022-05-14 09:56:50|704.77|687.67|704.67|687.57|704.77|687.67|704.64|687.54|10
1652522220000|2022-05-14 09:57:00|704.66|687.56|704.52|687.42|704.66|687.56|704.38|687.28|9
1652522230000|2022-05-14 09:57:10|704.53|687.43|704.32|687.22|704.53|687.43|704.3|687.2|9
1652522240000|2022-05-14 09:57:20|704.29|687.19|703.5|686.4|704.29|687.19|703.42|686.32|18
1652522250000|2022-05-14 09:57:30|703.46|686.36|703.52|686.42|703.52|686.42|703.43|686.33|12
1652522260000|2022-05-14 09:57:40|703.69|686.59|704.87|687.77|704.87|687.77|703.69|686.59|17
1652522270000|2022-05-14 09:57:50|704.85|687.75|704.37|687.27|704.85|687.75|704.34|687.24|9
1652522280000|2022-05-14 09:58:00|704.36|687.26|704.29|687.19|704.38|687.28|704.24|687.14|16
1652522290000|2022-05-14 09:58:10|704.31|687.21|705.34|688.24|705.34|688.24|704.31|687.21|15
1652522300000|2022-05-14 09:58:20|705.79|688.69|706.21|689.11|706.84|689.74|705.79|688.69|15
1652522310000|2022-05-14 09:58:30|706.04|688.94|706.36|689.26|706.36|689.26|705.89|688.79|13
1652522320000|2022-05-14 09:58:40|706.38|689.28|706.39|689.29|706.39|689.29|706.38|689.28|2
1652522330000|2022-05-14 09:58:50|706.4|689.3|706.4|689.3|706.4|689.3|706.4|689.3|1
1652522340000|2022-05-14 09:59:00|706.28|689.18|706.75|689.65|706.75|689.65|706.16|689.06|12
1652522350000|2022-05-14 09:59:10|706.91|689.81|706.79|689.69|706.94|689.84|706.79|689.69|14
1652522360000|2022-05-14 09:59:20|706.78|689.68|706.54|689.44|706.79|689.69|706.54|689.44|3
1652522370000|2022-05-14 09:59:30|706.43|689.33|706.42|689.32|706.43|689.33|706.36|689.26|6
1652522390000|2022-05-14 09:59:50|706.44|689.34|707.08|689.98|707.08|689.98|706.44|689.34|9
1652522400000|2022-05-14 10:00:00|707.13|690.03|706.47|689.37|707.24|690.14|706.45|689.35|16
1652522410000|2022-05-14 10:00:10|706.54|689.44|706.77|689.67|707.05|689.95|706.54|689.44|13
1652522420000|2022-05-14 10:00:20|706.73|689.63|706.63|689.53|706.81|689.71|706.51|689.41|16
1652522430000|2022-05-14 10:00:30|706.62|689.52|706.2|689.1|706.62|689.52|705.76|688.66|11
1652522440000|2022-05-14 10:00:40|706.22|689.12|705.85|688.75|706.27|689.17|705.85|688.75|8
1652522450000|2022-05-14 10:00:50|705.82|688.72|706.17|689.07|706.18|689.08|705.79|688.69|6
1652522460000|2022-05-14 10:01:00|706.21|689.11|706.21|689.11|706.21|689.11|706.21|689.11|1
1652522470000|2022-05-14 10:01:10|706.38|689.28|706.39|689.29|706.53|689.43|706.38|689.28|10
1652522480000|2022-05-14 10:01:20|706.35|689.25|705.89|688.79|706.35|689.25|705.89|688.79|7
1652522490000|2022-05-14 10:01:30|705.87|688.77|705.78|688.68|705.88|688.78|705.78|688.68|6
1652522500000|2022-05-14 10:01:40|705.8|688.7|706.38|689.28|706.38|689.28|705.8|688.7|11
1652522510000|2022-05-14 10:01:50|706.43|689.33|706.4|689.3|706.53|689.43|706.38|689.28|8
1652522520000|2022-05-14 10:02:00|706.41|689.31|706.41|689.31|706.44|689.34|706.38|689.28|5
1652522530000|2022-05-14 10:02:10|706.34|689.24|706.25|689.15|706.34|689.24|706.21|689.11|6
1652522540000|2022-05-14 10:02:20|706.21|689.11|705.42|688.32|706.21|689.11|705.39|688.29|11
1652522550000|2022-05-14 10:02:30|705.43|688.33|704.36|687.26|705.43|688.33|704.32|687.22|11
1652522560000|2022-05-14 10:02:40|704.37|687.27|704.68|687.58|704.81|687.71|704.37|687.27|12
1652522570000|2022-05-14 10:02:50|704.66|687.56|704.64|687.54|704.69|687.59|704.64|687.54|4
1652522580000|2022-05-14 10:03:00|704.42|687.32|703.64|686.54|704.42|687.32|703.42|686.32|13
1652522590000|2022-05-14 10:03:10|703.71|686.61|704.6|687.5|704.75|687.65|703.71|686.61|19
1652522600000|2022-05-14 10:03:20|704.59|687.49|704.33|687.23|704.6|687.5|704.33|687.23|7
1652522610000|2022-05-14 10:03:30|704.14|687.04|703.67|686.57|704.16|687.06|703.67|686.57|6
1652522620000|2022-05-14 10:03:40|703.65|686.55|703.46|686.36|703.65|686.55|703.46|686.36|3
1652522630000|2022-05-14 10:03:50|703.1|686|701.37|684.27|703.1|686|701.37|684.27|17
1652522640000|2022-05-14 10:04:00|701.35|684.25|701.33|684.23|702.24|685.14|700.96|683.86|20
1652522650000|2022-05-14 10:04:10|701.37|684.27|701.74|684.64|701.8|684.7|701.36|684.26|7
1652522660000|2022-05-14 10:04:20|701.75|684.65|701.74|684.64|701.8|684.7|701.74|684.64|8
1652522670000|2022-05-14 10:04:30|701.71|684.61|700.76|683.66|701.71|684.61|700.76|683.66|15
1652522680000|2022-05-14 10:04:40|700.78|683.68|701.27|684.17|701.27|684.17|700.78|683.68|6
1652522690000|2022-05-14 10:04:50|701.22|684.12|700.81|683.71|701.22|684.12|700.78|683.68|7
1652522700000|2022-05-14 10:05:00|700.68|683.58|702.09|684.99|702.09|684.99|700.64|683.54|18
1652522710000|2022-05-14 10:05:10|702.1|685|701.52|684.42|702.1|685|701.52|684.42|15
1652522720000|2022-05-14 10:05:20|701.49|684.39|700.8|683.7|701.49|684.39|700.55|683.45|11
1652522730000|2022-05-14 10:05:30|700.78|683.68|700.92|683.82|700.92|683.82|700.7|683.6|14
1652522740000|2022-05-14 10:05:40|700.99|683.89|700.68|683.58|700.99|683.89|700.67|683.57|13
1652522750000|2022-05-14 10:05:50|700.69|683.59|701.52|684.42|701.52|684.42|700.69|683.59|15
1652522790000|2022-05-14 10:06:30|701.97|684.87|702.16|685.06|702.16|685.06|701.97|684.87|4
1652522800000|2022-05-14 10:06:40|702.18|685.08|702.23|685.13|702.23|685.13|702.16|685.06|6
1652522810000|2022-05-14 10:06:50|702.1|685|701.96|684.86|702.1|685|701.96|684.86|2
1652522820000|2022-05-14 10:07:00|701.94|684.84|701.36|684.26|701.94|684.84|701.36|684.26|7
1652522840000|2022-05-14 10:07:20|701.35|684.25|701.35|684.25|701.35|684.25|701.35|684.25|1
1652522850000|2022-05-14 10:07:30|701.34|684.24|700.79|683.69|701.34|684.24|700.77|683.67|14
1652522860000|2022-05-14 10:07:40|700.77|683.67|700.55|683.45|700.77|683.67|700.55|683.45|4
1652522870000|2022-05-14 10:07:50|700.6|683.5|700.78|683.68|700.83|683.73|700.6|683.5|5
1652522880000|2022-05-14 10:08:00|700.77|683.67|701.31|684.21|701.31|684.21|700.76|683.66|11
1652522890000|2022-05-14 10:08:10|701.43|684.33|701.43|684.33|701.43|684.33|701.43|684.33|1
1652522900000|2022-05-14 10:08:20|701.47|684.37|702.73|685.63|702.97|685.87|701.47|684.37|18
1652522910000|2022-05-14 10:08:30|702.77|685.67|702.98|685.88|702.98|685.88|702.76|685.66|5
1652522920000|2022-05-14 10:08:40|702.91|685.81|702.68|685.58|702.91|685.81|702.68|685.58|3
1652522930000|2022-05-14 10:08:50|702.69|685.59|702.69|685.59|702.69|685.59|702.69|685.59|1
1652522940000|2022-05-14 10:09:00|702.81|685.71|702.66|685.56|702.81|685.71|702.66|685.56|5
1652522950000|2022-05-14 10:09:10|702.49|685.39|702.49|685.39|702.49|685.39|702.38|685.28|6
1652522960000|2022-05-14 10:09:20|702.6|685.5|702.86|685.76|702.86|685.76|702.6|685.5|7
1652522970000|2022-05-14 10:09:30|702.81|685.71|702.66|685.56|702.81|685.71|702.65|685.55|7
1652522980000|2022-05-14 10:09:40|702.63|685.53|702.49|685.39|702.63|685.53|702.47|685.37|4
1652522990000|2022-05-14 10:09:50|702.44|685.34|701.79|684.69|702.44|685.34|701.64|684.54|18
1652523000000|2022-05-14 10:10:00|701.83|684.73|702.45|685.35|702.45|685.35|701.83|684.73|14
1652523010000|2022-05-14 10:10:10|702.55|685.45|702.56|685.46|702.56|685.46|702.55|685.45|4
1652523020000|2022-05-14 10:10:20|702.59|685.49|702.79|685.69|703.05|685.95|702.59|685.49|15
1652523030000|2022-05-14 10:10:30|702.78|685.68|702.85|685.75|703.01|685.91|702.78|685.68|7
1652523040000|2022-05-14 10:10:40|702.84|685.74|702.76|685.66|702.84|685.74|702.76|685.66|7
1652523050000|2022-05-14 10:10:50|702.72|685.62|702.81|685.71|702.83|685.73|702.72|685.62|4
1652523060000|2022-05-14 10:11:00|702.77|685.67|702.77|685.67|702.77|685.67|702.77|685.67|1
1652523070000|2022-05-14 10:11:10|702.79|685.69|702.98|685.88|702.98|685.88|702.79|685.69|2
1652523080000|2022-05-14 10:11:20|702.82|685.72|702.77|685.67|702.82|685.72|702.77|685.67|6
1652523090000|2022-05-14 10:11:30|702.72|685.62|703.02|685.92|703.02|685.92|702.72|685.62|9
1652523100000|2022-05-14 10:11:40|703.04|685.94|702.99|685.89|703.04|685.94|702.86|685.76|6
1652523110000|2022-05-14 10:11:50|703.01|685.91|702.91|685.81|703.05|685.95|702.88|685.78|7
1652523120000|2022-05-14 10:12:00|702.93|685.83|702.89|685.79|702.95|685.85|702.82|685.72|10
1652523130000|2022-05-14 10:12:10|702.88|685.78|702.93|685.83|702.93|685.83|702.88|685.78|26
1652523140000|2022-05-14 10:12:20|702.95|685.85|702.96|685.86|702.96|685.86|702.95|685.85|2
1652523150000|2022-05-14 10:12:30|702.95|685.85|702.88|685.78|702.95|685.85|702.88|685.78|3
1652523160000|2022-05-14 10:12:40|702.89|685.79|702.89|685.79|702.89|685.79|702.88|685.78|5
1652523170000|2022-05-14 10:12:50|702.88|685.78|702.77|685.67|702.88|685.78|702.77|685.67|5
1652523180000|2022-05-14 10:13:00|702.62|685.52|701.68|684.58|702.62|685.52|701.68|684.58|13
1652523190000|2022-05-14 10:13:10|701.44|684.34|700.52|683.42|701.51|684.41|700.52|683.42|13
1652523200000|2022-05-14 10:13:20|700.5|683.4|699.95|682.85|700.5|683.4|699.95|682.85|7
1652523210000|2022-05-14 10:13:30|699.97|682.87|700.29|683.19|700.43|683.33|699.94|682.84|10
1652523220000|2022-05-14 10:13:40|700.31|683.21|700.35|683.25|700.35|683.25|700.31|683.21|4
1652523230000|2022-05-14 10:13:50|700.36|683.26|699.74|682.64|700.36|683.26|699.74|682.64|11
1652523240000|2022-05-14 10:14:00|699.72|682.62|700.7|683.6|700.87|683.77|699.7|682.6|16
1652523250000|2022-05-14 10:14:10|700.54|683.44|700.54|683.44|700.68|683.58|700.54|683.44|5
1652523260000|2022-05-14 10:14:20|700.32|683.22|700.07|682.97|700.32|683.22|700.07|682.97|6
1652523270000|2022-05-14 10:14:30|700.09|682.99|700.16|683.06|700.21|683.11|700.09|682.99|5
1652523280000|2022-05-14 10:14:40|700.21|683.11|700.7|683.6|700.73|683.63|700.21|683.11|7
1652523290000|2022-05-14 10:14:50|700.72|683.62|700.71|683.61|700.72|683.62|700.7|683.6|3
1652523300000|2022-05-14 10:15:00|700.72|683.62|701.25|684.15|701.25|684.15|700.72|683.62|8
1652523310000|2022-05-14 10:15:10|701.24|684.14|700.64|683.54|701.24|684.14|700.31|683.21|11
1652523320000|2022-05-14 10:15:20|700.66|683.56|701.49|684.39|701.49|684.39|700.66|683.56|3
1652523330000|2022-05-14 10:15:30|701.43|684.33|701.06|683.96|701.43|684.33|700.97|683.87|13
1652523340000|2022-05-14 10:15:40|700.9|683.8|700.57|683.47|700.91|683.81|700.57|683.47|7
1652523360000|2022-05-14 10:16:00|700.55|683.45|700.14|683.04|700.55|683.45|700.12|683.02|6
1652523370000|2022-05-14 10:16:10|700.13|683.03|699.81|682.71|700.13|683.03|699.81|682.71|3
1652523380000|2022-05-14 10:16:20|699.56|682.46|699.56|682.46|699.56|682.46|699.56|682.46|1
1652523390000|2022-05-14 10:16:30|699.58|682.48|699.59|682.49|699.59|682.49|699.56|682.46|3
1652523400000|2022-05-14 10:16:40|699.56|682.46|699.26|682.16|699.56|682.46|699.26|682.16|5
1652523410000|2022-05-14 10:16:50|699.18|682.08|698.66|681.56|699.18|682.08|698.66|681.56|10
1652523420000|2022-05-14 10:17:00|698.68|681.58|698.75|681.65|698.75|681.65|698.65|681.55|5
1652523430000|2022-05-14 10:17:10|698.74|681.64|698.87|681.77|699.77|682.67|698.72|681.62|17
1652523440000|2022-05-14 10:17:20|698.89|681.79|698.8|681.7|698.89|681.79|698.8|681.7|5
1652523450000|2022-05-14 10:17:30|698.75|681.65|699.17|682.07|699.17|682.07|698.62|681.52|14
1652523460000|2022-05-14 10:17:40|699.3|682.2|698.85|681.75|699.3|682.2|698.84|681.74|9
1652523470000|2022-05-14 10:17:50|698.84|681.74|698.68|681.58|698.84|681.74|698.68|681.58|7
1652523480000|2022-05-14 10:18:00|698.75|681.65|698.93|681.83|698.97|681.87|698.75|681.65|6
1652523490000|2022-05-14 10:18:10|698.92|681.82|698.93|681.83|698.93|681.83|698.92|681.82|2
1652523500000|2022-05-14 10:18:20|698.92|681.82|698.88|681.78|698.92|681.82|698.75|681.65|11
1652523510000|2022-05-14 10:18:30|698.71|681.61|699.33|682.23|699.33|682.23|698.7|681.6|15
1652523520000|2022-05-14 10:18:40|699.23|682.13|699.28|682.18|699.48|682.38|699.23|682.13|10
1652523530000|2022-05-14 10:18:50|699.48|682.38|699.48|682.38|699.48|682.38|699.48|682.38|1
1652523540000|2022-05-14 10:19:00|699.28|682.18|698.72|681.62|699.28|682.18|698.72|681.62|11
1652523550000|2022-05-14 10:19:10|698.71|681.61|698.73|681.63|698.82|681.72|698.69|681.59|15
1652523560000|2022-05-14 10:19:20|698.66|681.56|698.66|681.56|698.71|681.61|698.62|681.52|14
1652523570000|2022-05-14 10:19:30|698.65|681.55|698.74|681.64|698.94|681.84|698.63|681.53|12
1652523580000|2022-05-14 10:19:40|698.73|681.63|699.12|682.02|699.12|682.02|698.68|681.58|19
1652523590000|2022-05-14 10:19:50|699.11|682.01|698.9|681.8|699.11|682.01|698.85|681.75|10
1652523600000|2022-05-14 10:20:00|699.08|681.98|699.61|682.51|699.61|682.51|699.08|681.98|5
1652523610000|2022-05-14 10:20:10|699.59|682.49|699.6|682.5|699.6|682.5|699.59|682.49|2
1652523620000|2022-05-14 10:20:20|699.62|682.52|699.91|682.81|699.91|682.81|699.62|682.52|5
1652523630000|2022-05-14 10:20:30|699.93|682.83|700.44|683.34|700.44|683.34|699.93|682.83|4
1652523640000|2022-05-14 10:20:40|700.33|683.23|699.84|682.74|700.33|683.23|699.8|682.7|11
1652523650000|2022-05-14 10:20:50|699.86|682.76|699.6|682.5|699.88|682.78|699.6|682.5|9
1652523660000|2022-05-14 10:21:00|699.2|682.1|699.57|682.47|699.67|682.57|698.86|681.76|16
1652523670000|2022-05-14 10:21:10|699.54|682.44|699.26|682.16|699.65|682.55|699.13|682.03|16
1652523680000|2022-05-14 10:21:20|699.27|682.17|699.34|682.24|699.34|682.24|699.27|682.17|12
1652523690000|2022-05-14 10:21:30|699.2|682.1|699.03|681.93|699.2|682.1|698.94|681.84|7
1652523700000|2022-05-14 10:21:40|699.05|681.95|698.78|681.68|699.05|681.95|698.78|681.68|10
1652523710000|2022-05-14 10:21:50|698.76|681.66|698.7|681.6|698.76|681.66|698.7|681.6|5
1652523720000|2022-05-14 10:22:00|698.73|681.63|698.64|681.54|698.75|681.65|698.63|681.53|13
1652523730000|2022-05-14 10:22:10|698.55|681.45|698.72|681.62|698.95|681.85|698.55|681.45|16
1652523740000|2022-05-14 10:22:20|698.73|681.63|698.76|681.66|698.83|681.73|698.58|681.48|16
1652523750000|2022-05-14 10:22:30|698.72|681.62|698.6|681.5|698.83|681.73|698.58|681.48|15
1652523760000|2022-05-14 10:22:40|698.66|681.56|698.73|681.63|698.73|681.63|698.57|681.47|15
1652523770000|2022-05-14 10:22:50|698.72|681.62|697.69|680.59|698.72|681.62|697.41|680.31|18
1652523780000|2022-05-14 10:23:00|697.68|680.58|697.6|680.5|697.77|680.67|697.59|680.49|14
1652523790000|2022-05-14 10:23:10|697.57|680.47|697.59|680.49|697.73|680.63|697.52|680.42|16
1652523800000|2022-05-14 10:23:20|697.58|680.48|697.55|680.45|697.58|680.48|697.55|680.45|2
1652523810000|2022-05-14 10:23:30|697.56|680.46|697.54|680.44|697.56|680.46|697.54|680.44|2
1652523820000|2022-05-14 10:23:40|697.56|680.46|697.62|680.52|697.63|680.53|697.56|680.46|4
1652523830000|2022-05-14 10:23:50|697.36|680.26|697.31|680.21|697.62|680.52|697.31|680.21|7
1652523840000|2022-05-14 10:24:00|697.33|680.23|697.63|680.53|697.64|680.54|697.33|680.23|4
1652523850000|2022-05-14 10:24:10|697.71|680.61|698.25|681.15|698.31|681.21|697.66|680.56|13
1652523860000|2022-05-14 10:24:20|698.2|681.1|697.73|680.63|698.21|681.11|697.73|680.63|6
1652523870000|2022-05-14 10:24:30|697.91|680.81|698.29|681.19|698.33|681.23|697.91|680.81|14
1652523880000|2022-05-14 10:24:40|698.3|681.2|699.11|682.01|699.11|682.01|698.16|681.06|12
1652523890000|2022-05-14 10:24:50|698.93|681.83|699.1|682|699.1|682|698.89|681.79|3
1652523910000|2022-05-14 10:25:10|699.17|682.07|699.15|682.05|699.36|682.26|699.15|682.05|8
1652523930000|2022-05-14 10:25:30|699.14|682.04|699.15|682.05|699.15|682.05|699.14|682.04|2
1652523940000|2022-05-14 10:25:40|699.14|682.04|699.34|682.24|699.34|682.24|699.14|682.04|3
1652523950000|2022-05-14 10:25:50|699.36|682.26|699.61|682.51|699.61|682.51|699.36|682.26|11
1652523960000|2022-05-14 10:26:00|699.62|682.52|699.32|682.22|699.62|682.52|699.32|682.22|8
1652523970000|2022-05-14 10:26:10|699.36|682.26|699.41|682.31|699.41|682.31|699.21|682.11|8
1652523980000|2022-05-14 10:26:20|699.45|682.35|699.48|682.38|699.52|682.42|699.45|682.35|8
1652523990000|2022-05-14 10:26:30|699.49|682.39|699.62|682.52|699.62|682.52|699.49|682.39|12
1652524010000|2022-05-14 10:26:50|699.79|682.69|700.73|683.63|700.73|683.63|699.79|682.69|7
1652524020000|2022-05-14 10:27:00|700.71|683.61|700.76|683.66|700.76|683.66|700.71|683.61|3
1652524030000|2022-05-14 10:27:10|700.78|683.68|700.78|683.68|700.78|683.68|700.78|683.68|1
1652524040000|2022-05-14 10:27:20|700.85|683.75|700.9|683.8|701.15|684.05|700.85|683.75|10
1652524050000|2022-05-14 10:27:30|700.99|683.89|700.77|683.67|701|683.9|700.77|683.67|7
1652524060000|2022-05-14 10:27:40|700.72|683.62|700.72|683.62|700.73|683.63|700.72|683.62|3
1652524070000|2022-05-14 10:27:50|700.71|683.61|700.54|683.44|700.73|683.63|700.54|683.44|7
1652524080000|2022-05-14 10:28:00|700.18|683.08|699.8|682.7|700.18|683.08|699.8|682.7|13
1652524090000|2022-05-14 10:28:10|699.81|682.71|699.8|682.7|699.82|682.72|699.8|682.7|12
1652524100000|2022-05-14 10:28:20|699.82|682.72|699.24|682.14|699.82|682.72|699.21|682.11|11
1652524110000|2022-05-14 10:28:30|699.31|682.21|699.87|682.77|699.87|682.77|699.31|682.21|14
1652524120000|2022-05-14 10:28:40|699.9|682.8|699.91|682.81|700.04|682.94|699.82|682.72|12
1652524130000|2022-05-14 10:28:50|699.93|682.83|699.93|682.83|699.93|682.83|699.93|682.83|1
1652524140000|2022-05-14 10:29:00|699.94|682.84|699.94|682.84|699.94|682.84|699.94|682.84|1
1652524150000|2022-05-14 10:29:10|699.95|682.85|700.51|683.41|700.51|683.41|699.95|682.85|6
1652524170000|2022-05-14 10:29:30|700.87|683.77|701.38|684.28|701.38|684.28|700.87|683.77|11
1652524180000|2022-05-14 10:29:40|701.27|684.17|701.24|684.14|701.27|684.17|701.23|684.13|16
1652524190000|2022-05-14 10:29:50|701.23|684.13|701.15|684.05|701.23|684.13|701.15|684.05|5
1652524200000|2022-05-14 10:30:00|700.98|683.88|700.68|683.58|700.98|683.88|700.68|683.58|2
1652524210000|2022-05-14 10:30:10|700.87|683.77|701.02|683.92|701.05|683.95|700.87|683.77|14
1652524220000|2022-05-14 10:30:20|701.01|683.91|701.27|684.17|701.27|684.17|700.96|683.86|5
1652524230000|2022-05-14 10:30:30|701.28|684.18|701.4|684.3|701.4|684.3|701.28|684.18|9
1652524240000|2022-05-14 10:30:40|701.42|684.32|702.47|685.37|702.53|685.43|701.42|684.32|16
1652524250000|2022-05-14 10:30:50|702.26|685.16|702.23|685.13|702.39|685.29|702.22|685.12|5
1652524260000|2022-05-14 10:31:00|702.28|685.18|702.36|685.26|702.36|685.26|702.28|685.18|4
1652524270000|2022-05-14 10:31:10|702.41|685.31|702.14|685.04|702.46|685.36|702.14|685.04|10
1652524280000|2022-05-14 10:31:20|701.85|684.75|702.41|685.31|702.41|685.31|701.8|684.7|9
1652524290000|2022-05-14 10:31:30|702.43|685.33|702.53|685.43|702.53|685.43|702.43|685.33|2
1652524300000|2022-05-14 10:31:40|702.38|685.28|702.29|685.19|702.38|685.28|701.92|684.82|12
1652524310000|2022-05-14 10:31:50|702.31|685.21|701.96|684.86|702.38|685.28|701.96|684.86|14
1652524320000|2022-05-14 10:32:00|701.95|684.85|700.85|683.75|701.95|684.85|700.85|683.75|13
1652524330000|2022-05-14 10:32:10|700.8|683.7|700.32|683.22|700.8|683.7|700.32|683.22|11
1652524340000|2022-05-14 10:32:20|700.34|683.24|700.62|683.52|700.72|683.62|700.34|683.24|13
1652524350000|2022-05-14 10:32:30|700.45|683.35|699.85|682.75|700.62|683.52|699.85|682.75|14
1652524360000|2022-05-14 10:32:40|699.8|682.7|699.38|682.28|699.8|682.7|699.38|682.28|10
1652524370000|2022-05-14 10:32:50|699.4|682.3|699.65|682.55|699.75|682.65|699.4|682.3|8
1652524380000|2022-05-14 10:33:00|699.64|682.54|699.26|682.16|699.74|682.64|699.26|682.16|10
1652524390000|2022-05-14 10:33:10|699.25|682.15|699.24|682.14|699.27|682.17|699.22|682.12|6
1652524400000|2022-05-14 10:33:20|699.01|681.91|698.78|681.68|699.01|681.91|698.78|681.68|13
1652524410000|2022-05-14 10:33:30|698.8|681.7|698.8|681.7|698.8|681.7|698.8|681.7|1
1652524420000|2022-05-14 10:33:40|698.78|681.68|698.84|681.74|698.84|681.74|698.78|681.68|4
1652524430000|2022-05-14 10:33:50|698.83|681.73|698.81|681.71|698.83|681.73|698.81|681.71|3
1652524440000|2022-05-14 10:34:00|698.86|681.76|699.21|682.11|699.21|682.11|698.86|681.76|4
1652524450000|2022-05-14 10:34:10|699.27|682.17|699.59|682.49|699.59|682.49|699.27|682.17|3
1652524460000|2022-05-14 10:34:20|699.57|682.47|699.57|682.47|699.57|682.47|699.55|682.45|3
1652524470000|2022-05-14 10:34:30|699.59|682.49|700.29|683.19|700.31|683.21|699.59|682.49|9
1652524480000|2022-05-14 10:34:40|700.31|683.21|701.17|684.07|701.17|684.07|700.31|683.21|6
1652524490000|2022-05-14 10:34:50|701.19|684.09|701.53|684.43|701.53|684.43|701.19|684.09|9
1652524500000|2022-05-14 10:35:00|701.39|684.29|701.32|684.22|701.39|684.29|701.1|684|11
1652524510000|2022-05-14 10:35:10|701.21|684.11|700.89|683.79|701.21|684.11|700.8|683.7|15
1652524520000|2022-05-14 10:35:20|700.76|683.66|701|683.9|701|683.9|700.76|683.66|7
1652524530000|2022-05-14 10:35:30|701.02|683.92|700.91|683.81|701.04|683.94|700.77|683.67|12
1652524540000|2022-05-14 10:35:40|700.9|683.8|700.83|683.73|700.92|683.82|700.79|683.69|8
1652524560000|2022-05-14 10:36:00|700.79|683.69|700.79|683.69|700.79|683.69|700.79|683.69|1
1652524570000|2022-05-14 10:36:10|700.71|683.61|701.28|684.18|701.28|684.18|700.66|683.56|17
1652524580000|2022-05-14 10:36:20|701.29|684.19|701.37|684.27|701.4|684.3|701.29|684.19|7
1652524590000|2022-05-14 10:36:30|701.36|684.26|701.21|684.11|701.38|684.28|701.2|684.1|8
1652524600000|2022-05-14 10:36:40|701.24|684.14|702.42|685.32|702.42|685.32|701.24|684.14|14
1652524610000|2022-05-14 10:36:50|702.43|685.33|702.47|685.37|702.47|685.37|702.43|685.33|3
1652524620000|2022-05-14 10:37:00|702.31|685.21|702.59|685.49|702.59|685.49|702.31|685.21|3
1652524630000|2022-05-14 10:37:10|702.58|685.48|703.08|685.98|703.08|685.98|702.33|685.23|13
1652524640000|2022-05-14 10:37:20|703.13|686.03|703.21|686.11|703.21|686.11|703.13|686.03|6
1652524650000|2022-05-14 10:37:30|703.03|685.93|703.21|686.11|703.21|686.11|703.03|685.93|6
1652524660000|2022-05-14 10:37:40|703.34|686.24|703.33|686.23|703.38|686.28|703.16|686.06|8
1652524670000|2022-05-14 10:37:50|703.37|686.27|703.87|686.77|703.99|686.89|703.37|686.27|15
1652524680000|2022-05-14 10:38:00|703.86|686.76|704.17|687.07|704.17|687.07|703.86|686.76|16
1652524690000|2022-05-14 10:38:10|704.19|687.09|704.46|687.36|704.46|687.36|704.19|687.09|4
1652524700000|2022-05-14 10:38:20|704.2|687.1|704.17|687.07|704.25|687.15|704.17|687.07|4
1652524710000|2022-05-14 10:38:30|704.19|687.09|704.46|687.36|704.46|687.36|704.19|687.09|4
1652524720000|2022-05-14 10:38:40|704.27|687.17|703.56|686.46|704.27|687.17|703.23|686.13|15
1652524730000|2022-05-14 10:38:50|703.54|686.44|703.62|686.52|703.7|686.6|703.53|686.43|6
1652524740000|2022-05-14 10:39:00|703.6|686.5|702.74|685.64|703.6|686.5|702.74|685.64|13
1652524750000|2022-05-14 10:39:10|702.72|685.62|702.78|685.68|702.8|685.7|702.58|685.48|13
1652524760000|2022-05-14 10:39:20|702.76|685.66|703.22|686.12|703.22|686.12|702.73|685.63|10
1652524770000|2022-05-14 10:39:30|703.12|686.02|702.74|685.64|703.12|686.02|702.74|685.64|7
1652524780000|2022-05-14 10:39:40|702.7|685.6|702.85|685.75|702.87|685.77|702.7|685.6|5
1652524790000|2022-05-14 10:39:50|702.83|685.73|702.77|685.67|702.83|685.73|702.71|685.61|11
1652524800000|2022-05-14 10:40:00|702.74|685.64|702.63|685.53|702.74|685.64|702.6|685.5|5
1652524810000|2022-05-14 10:40:10|702.72|685.62|702.8|685.7|702.81|685.71|702.65|685.55|8
1652524820000|2022-05-14 10:40:20|702.81|685.71|702.8|685.7|702.81|685.71|702.8|685.7|4
1652524830000|2022-05-14 10:40:30|702.82|685.72|702.68|685.58|702.82|685.72|702.68|685.58|7
1652524840000|2022-05-14 10:40:40|702.7|685.6|702.71|685.61|702.77|685.67|702.69|685.59|9
1652524850000|2022-05-14 10:40:50|702.65|685.55|701.82|684.72|702.65|685.55|701.82|684.72|10
1652524860000|2022-05-14 10:41:00|701.8|684.7|702.56|685.46|702.78|685.68|701.8|684.7|14
1652524870000|2022-05-14 10:41:10|702.4|685.3|701.7|684.6|702.4|685.3|701.67|684.57|18
1652524880000|2022-05-14 10:41:20|701.68|684.58|701.72|684.62|701.79|684.69|700.9|683.8|19
1652524890000|2022-05-14 10:41:30|701.67|684.57|700.86|683.76|701.67|684.57|700.86|683.76|15
1652524900000|2022-05-14 10:41:40|700.85|683.75|700.87|683.77|700.87|683.77|700.85|683.75|2
1652524910000|2022-05-14 10:41:50|700.91|683.81|701.61|684.51|701.76|684.66|700.87|683.77|11
1652524920000|2022-05-14 10:42:00|701.58|684.48|700.83|683.73|701.58|684.48|700.83|683.73|12
1652524930000|2022-05-14 10:42:10|700.81|683.71|700.11|683.01|700.81|683.71|699.96|682.86|16
1652524940000|2022-05-14 10:42:20|699.99|682.89|700.61|683.51|700.75|683.65|699.89|682.79|19
1652524950000|2022-05-14 10:42:30|700.59|683.49|700.6|683.5|700.78|683.68|700.55|683.45|11
1652524960000|2022-05-14 10:42:40|700.76|683.66|700.64|683.54|700.76|683.66|700.64|683.54|4
1652524970000|2022-05-14 10:42:50|700.63|683.53|699.86|682.76|700.63|683.53|699.86|682.76|12
1652524980000|2022-05-14 10:43:00|699.8|682.7|698.9|681.8|699.8|682.7|698.9|681.8|20
1652524990000|2022-05-14 10:43:10|698.82|681.72|699.63|682.53|699.67|682.57|698.8|681.7|13
1652525000000|2022-05-14 10:43:20|699.61|682.51|699.61|682.51|699.67|682.57|699.55|682.45|8
1652525010000|2022-05-14 10:43:30|699.74|682.64|699.88|682.78|700.03|682.93|699.73|682.63|14
1652525020000|2022-05-14 10:43:40|699.8|682.7|699.53|682.43|699.8|682.7|699.5|682.4|11
1652525030000|2022-05-14 10:43:50|699.52|682.42|699.25|682.15|699.52|682.42|699.25|682.15|3
1652525040000|2022-05-14 10:44:00|699.27|682.17|699.39|682.29|699.51|682.41|699.27|682.17|20
1652525050000|2022-05-14 10:44:10|699.54|682.44|699.23|682.13|699.66|682.56|699.23|682.13|10
1652525060000|2022-05-14 10:44:20|699.24|682.14|699.31|682.21|699.35|682.25|699.24|682.14|4
1652525070000|2022-05-14 10:44:30|699.36|682.26|699.1|682|699.36|682.26|699.1|682|5
1652525080000|2022-05-14 10:44:40|699.19|682.09|699.25|682.15|699.32|682.22|699.19|682.09|8
1652525090000|2022-05-14 10:44:50|699.19|682.09|699.14|682.04|699.19|682.09|699.14|682.04|4
1652525100000|2022-05-14 10:45:00|699.12|682.02|697.94|680.84|699.12|682.02|697.93|680.83|17
1652525110000|2022-05-14 10:45:10|697.81|680.71|697.71|680.61|697.81|680.71|697.71|680.61|4
1652525120000|2022-05-14 10:45:20|697.7|680.6|697.55|680.45|697.7|680.6|697.55|680.45|8
1652525130000|2022-05-14 10:45:30|697.53|680.43|697.52|680.42|697.71|680.61|697.29|680.19|8
1652525140000|2022-05-14 10:45:40|697.37|680.27|696.99|679.89|697.52|680.42|696.99|679.89|14
1652525150000|2022-05-14 10:45:50|696.94|679.84|698.23|681.13|698.23|681.13|696.89|679.79|20
1652525160000|2022-05-14 10:46:00|698.31|681.21|698.06|680.96|698.56|681.46|698.06|680.96|15
1652525170000|2022-05-14 10:46:10|697.91|680.81|698.56|681.46|698.56|681.46|697.88|680.78|13
1652525180000|2022-05-14 10:46:20|698.54|681.44|698.53|681.43|698.54|681.44|698.12|681.02|14
1652525190000|2022-05-14 10:46:30|698.85|681.75|698.72|681.62|699.2|682.1|698.63|681.53|16
1652525200000|2022-05-14 10:46:40|698.76|681.66|698.72|681.62|699.24|682.14|698.72|681.62|13
1652525210000|2022-05-14 10:46:50|698.76|681.66|698.79|681.69|698.79|681.69|698.75|681.65|5
1652525220000|2022-05-14 10:47:00|698.81|681.71|699.63|682.53|699.63|682.53|698.81|681.71|8
1652525230000|2022-05-14 10:47:10|699.71|682.61|700.53|683.43|700.53|683.43|699.71|682.61|8
1652525240000|2022-05-14 10:47:20|700.42|683.32|699.84|682.74|700.42|683.32|699.84|682.74|8
1652525250000|2022-05-14 10:47:30|699.83|682.73|700.28|683.18|700.28|683.18|699.83|682.73|3
1652525260000|2022-05-14 10:47:40|700.27|683.17|699.84|682.74|700.53|683.43|699.82|682.72|9
1652525270000|2022-05-14 10:47:50|699.85|682.75|699.97|682.87|700.35|683.25|699.85|682.75|15
1652525280000|2022-05-14 10:48:00|699.91|682.81|699.97|682.87|699.97|682.87|699.9|682.8|9
1652525290000|2022-05-14 10:48:10|699.95|682.85|700.25|683.15|700.53|683.43|699.95|682.85|13
1652525300000|2022-05-14 10:48:20|700.26|683.16|699.83|682.73|700.26|683.16|699.83|682.73|8
1652525310000|2022-05-14 10:48:30|699.85|682.75|699.71|682.61|699.88|682.78|699.66|682.56|13
1652525320000|2022-05-14 10:48:40|699.69|682.59|699.59|682.49|699.69|682.59|699.59|682.49|22
1652525330000|2022-05-14 10:48:50|699.57|682.47|699.54|682.44|699.76|682.66|698.78|681.68|22
1652525340000|2022-05-14 10:49:00|699.74|682.64|699.84|682.74|699.84|682.74|699.6|682.5|19
1652525350000|2022-05-14 10:49:10|699.97|682.87|699.55|682.45|700.07|682.97|699.55|682.45|14
1652525360000|2022-05-14 10:49:20|699.52|682.42|699.72|682.62|699.74|682.64|699.52|682.42|8
1652525370000|2022-05-14 10:49:30|699.81|682.71|699.82|682.72|699.85|682.75|699.81|682.71|4
1652525380000|2022-05-14 10:49:40|699.8|682.7|700.27|683.17|700.27|683.17|699.79|682.69|12
1652525390000|2022-05-14 10:49:50|700.26|683.16|700.52|683.42|700.52|683.42|699.96|682.86|8
1652525410000|2022-05-14 10:50:10|700.56|683.46|700.56|683.46|700.56|683.46|700.56|683.46|1
1652525420000|2022-05-14 10:50:20|700.55|683.45|699.78|682.68|700.55|683.45|699.78|682.68|5
1652525430000|2022-05-14 10:50:30|699.76|682.66|699.61|682.51|699.76|682.66|699.56|682.46|9
1652525440000|2022-05-14 10:50:40|699.59|682.49|699.65|682.55|699.69|682.59|699.54|682.44|11
1652525450000|2022-05-14 10:50:50|699.64|682.54|698.65|681.55|699.7|682.6|698.65|681.55|24
1652525460000|2022-05-14 10:51:00|698.62|681.52|698.66|681.56|698.66|681.56|697.9|680.8|14
1652525470000|2022-05-14 10:51:10|698.59|681.49|697.7|680.6|698.62|681.52|697.7|680.6|21
1652525480000|2022-05-14 10:51:20|697.6|680.5|697.6|680.5|697.6|680.5|697.01|679.91|13
1652525490000|2022-05-14 10:51:30|697.59|680.49|697.53|680.43|697.76|680.66|697.53|680.43|15
1652525500000|2022-05-14 10:51:40|697.7|680.6|697.54|680.44|697.7|680.6|697.53|680.43|8
1652525510000|2022-05-14 10:51:50|697.56|680.46|697.59|680.49|697.71|680.61|697.54|680.44|11
1652525520000|2022-05-14 10:52:00|697.54|680.44|697.54|680.44|697.68|680.58|697.11|680.01|20
1652525530000|2022-05-14 10:52:10|697.68|680.58|696.99|679.89|697.68|680.58|696.99|679.89|12
1652525540000|2022-05-14 10:52:20|696.98|679.88|696|678.9|697.03|679.93|696|678.9|16
1652525550000|2022-05-14 10:52:30|695.98|678.88|696.53|679.43|696.53|679.43|695.85|678.75|16
1652525560000|2022-05-14 10:52:40|696.69|679.59|695.93|678.83|696.79|679.69|695.93|678.83|20
1652525570000|2022-05-14 10:52:50|695.92|678.82|695.58|678.48|695.92|678.82|695.35|678.25|16
1652525580000|2022-05-14 10:53:00|695.57|678.47|695.73|678.63|695.77|678.67|695.55|678.45|13
1652525590000|2022-05-14 10:53:10|695.72|678.62|695.68|678.58|695.73|678.63|695.67|678.57|5
1652525600000|2022-05-14 10:53:20|695.65|678.55|695.64|678.54|695.65|678.55|695.64|678.54|2
1652525620000|2022-05-14 10:53:40|695.62|678.52|695.35|678.25|695.62|678.52|695.26|678.16|13
1652525630000|2022-05-14 10:53:50|695.33|678.23|695.28|678.18|695.33|678.23|694.78|677.68|18
1652525640000|2022-05-14 10:54:00|695.31|678.21|694.78|677.68|695.38|678.28|694.78|677.68|14
1652525650000|2022-05-14 10:54:10|694.76|677.66|694.19|677.09|694.76|677.66|694.19|677.09|22
1652525660000|2022-05-14 10:54:20|694.21|677.11|694|676.9|694.21|677.11|694|676.9|12
1652525670000|2022-05-14 10:54:30|693.98|676.88|693.55|676.45|693.98|676.88|693.55|676.45|12
1652525680000|2022-05-14 10:54:40|693.05|675.95|692.84|675.74|693.05|675.95|692.84|675.74|7
1652525690000|2022-05-14 10:54:50|692.98|675.88|692.93|675.83|693.48|676.38|692.93|675.83|8
1652525700000|2022-05-14 10:55:00|692.94|675.84|692.93|675.83|693.08|675.98|692.88|675.78|12
1652525710000|2022-05-14 10:55:10|692.88|675.78|692.16|675.06|692.88|675.78|692.16|675.06|12
1652525720000|2022-05-14 10:55:20|692.14|675.04|692.45|675.35|692.5|675.4|692.14|675.04|6
1652525730000|2022-05-14 10:55:30|692.5|675.4|691.93|674.83|692.61|675.51|691.93|674.83|9
1652525740000|2022-05-14 10:55:40|692.04|674.94|692.65|675.55|692.95|675.85|692.04|674.94|25
1652525750000|2022-05-14 10:55:50|692.64|675.54|692.8|675.7|692.97|675.87|692.61|675.51|19
1652525760000|2022-05-14 10:56:00|692.75|675.65|693.06|675.96|693.06|675.96|692.73|675.63|9
1652525770000|2022-05-14 10:56:10|693.03|675.93|691.73|674.63|693.03|675.93|691.71|674.61|20
1652525780000|2022-05-14 10:56:20|691.71|674.61|690.98|673.88|691.71|674.61|690.98|673.88|19
1652525790000|2022-05-14 10:56:30|690.97|673.87|690.98|673.88|690.98|673.88|690.86|673.76|12
1652525800000|2022-05-14 10:56:40|690.96|673.86|690.95|673.85|691.04|673.94|690.95|673.85|14
1652525810000|2022-05-14 10:56:50|690.92|673.82|691.03|673.93|691.03|673.93|690.89|673.79|10
1652525820000|2022-05-14 10:57:00|690.97|673.87|690.6|673.5|691.03|673.93|690.47|673.37|18
1652525830000|2022-05-14 10:57:10|690.52|673.42|690.23|673.13|690.52|673.42|690.23|673.13|7
1652525840000|2022-05-14 10:57:20|689.89|672.79|690.39|673.29|690.39|673.29|689.74|672.64|15
1652525850000|2022-05-14 10:57:30|690.95|673.85|690.88|673.78|691.18|674.08|690.85|673.75|10
1652525860000|2022-05-14 10:57:40|690.89|673.79|690.76|673.66|691.45|674.35|690.76|673.66|18
1652525870000|2022-05-14 10:57:50|690.8|673.7|690.77|673.67|691.45|674.35|690.77|673.67|16
1652525880000|2022-05-14 10:58:00|690.79|673.69|691.45|674.35|691.45|674.35|690.79|673.69|11
1652525890000|2022-05-14 10:58:10|691.18|674.08|691.18|674.08|691.18|674.08|691.18|674.08|1
1652525900000|2022-05-14 10:58:20|690.9|673.8|690.87|673.77|691.01|673.91|690.78|673.68|17
1652525910000|2022-05-14 10:58:30|690.86|673.76|691.45|674.35|691.45|674.35|690.81|673.71|14
1652525930000|2022-05-14 10:58:50|691.7|674.6|692.58|675.48|692.58|675.48|691.7|674.6|4
1652525940000|2022-05-14 10:59:00|692.5|675.4|691.61|674.51|692.5|675.4|691.61|674.51|16
1652525950000|2022-05-14 10:59:10|691.62|674.52|691.76|674.66|691.88|674.78|691.62|674.52|11
1652525960000|2022-05-14 10:59:20|691.75|674.65|691.74|674.64|691.75|674.65|691.7|674.6|5
1652525970000|2022-05-14 10:59:30|691.73|674.63|691.79|674.69|691.92|674.82|691.64|674.54|17
1652525980000|2022-05-14 10:59:40|691.77|674.67|691.87|674.77|691.87|674.77|691.68|674.58|14
1652525990000|2022-05-14 10:59:50|691.89|674.79|691.98|674.88|691.98|674.88|691.73|674.63|9
1652526000000|2022-05-14 11:00:00|692.17|675.07|691.79|674.69|692.58|675.48|691.79|674.69|15
1652526010000|2022-05-14 11:00:10|691.77|674.67|691.6|674.5|691.77|674.67|691.47|674.37|24
1652526020000|2022-05-14 11:00:20|691.59|674.49|691.36|674.26|691.59|674.49|691.36|674.26|15
1652526030000|2022-05-14 11:00:30|690.95|673.85|691.36|674.26|691.36|674.26|690.95|673.85|2
1652526040000|2022-05-14 11:00:40|690.95|673.85|689.89|672.79|690.95|673.85|689.89|672.79|24
1652526050000|2022-05-14 11:00:50|689.88|672.78|690.62|673.52|690.63|673.53|689.72|672.62|17
1652526060000|2022-05-14 11:01:00|690.6|673.5|690|672.9|690.6|673.5|689.99|672.89|12
1652526070000|2022-05-14 11:01:10|689.96|672.86|689.97|672.87|690.04|672.94|689.9|672.8|20
1652526080000|2022-05-14 11:01:20|689.81|672.71|689.18|672.08|689.81|672.71|689.18|672.08|15
1652526090000|2022-05-14 11:01:30|689.16|672.06|689.34|672.24|689.34|672.24|689.13|672.03|3
1652526100000|2022-05-14 11:01:40|689.65|672.55|689.7|672.6|689.89|672.79|689.6|672.5|21
1652526110000|2022-05-14 11:01:50|689.68|672.58|689.74|672.64|689.92|672.82|689.64|672.54|21
1652526120000|2022-05-14 11:02:00|689.88|672.78|689.76|672.66|689.88|672.78|689.75|672.65|5
1652526130000|2022-05-14 11:02:10|689.85|672.75|690.58|673.48|690.58|673.48|689.85|672.75|4
1652526140000|2022-05-14 11:02:20|690.59|673.49|690.57|673.47|690.59|673.49|690.56|673.46|4
1652526150000|2022-05-14 11:02:30|690.47|673.37|690.57|673.47|690.57|673.47|689.9|672.8|16
1652526160000|2022-05-14 11:02:40|690.53|673.43|689.91|672.81|690.53|673.43|689.91|672.81|9
1652526170000|2022-05-14 11:02:50|690.05|672.95|690.57|673.47|690.57|673.47|690.05|672.95|12
1652526180000|2022-05-14 11:03:00|690.58|673.48|690.86|673.76|691.47|674.37|690.58|673.48|9
1652526190000|2022-05-14 11:03:10|690.81|673.71|690.68|673.58|690.82|673.72|690.67|673.57|9
1652526200000|2022-05-14 11:03:20|690.82|673.72|690.6|673.5|690.85|673.75|690.6|673.5|10
1652526210000|2022-05-14 11:03:30|690.58|673.48|690.66|673.56|690.72|673.62|690.58|673.48|14
1652526220000|2022-05-14 11:03:40|690.72|673.62|690.93|673.83|690.93|673.83|690.71|673.61|16
1652526230000|2022-05-14 11:03:50|690.99|673.89|691.35|674.25|691.35|674.25|690.98|673.88|11
1652526240000|2022-05-14 11:04:00|691.47|674.37|691.47|674.37|691.47|674.37|691.47|674.37|1
1652526250000|2022-05-14 11:04:10|691.53|674.43|692.48|675.38|692.48|675.38|691.53|674.43|4
1652526260000|2022-05-14 11:04:20|692.58|675.48|693.03|675.93|693.03|675.93|692.58|675.48|3
1652526270000|2022-05-14 11:04:30|693.14|676.04|693.49|676.39|693.49|676.39|693.14|676.04|7
1652526280000|2022-05-14 11:04:40|693.96|676.86|695.25|678.15|695.25|678.15|693.96|676.86|18
1652526290000|2022-05-14 11:04:50|695.08|677.98|693.98|676.88|695.08|677.98|693.98|676.88|16
1652526300000|2022-05-14 11:05:00|693.89|676.79|694.71|677.61|694.81|677.71|693.89|676.79|11
1652526310000|2022-05-14 11:05:10|694.7|677.6|695.23|678.13|695.23|678.13|694.7|677.6|12
1652526320000|2022-05-14 11:05:20|695.67|678.57|694.83|677.73|695.81|678.71|694.83|677.73|13
1652526330000|2022-05-14 11:05:30|694.84|677.74|695.23|678.13|695.23|678.13|694.84|677.74|8
1652526340000|2022-05-14 11:05:40|695.29|678.19|695.34|678.24|695.34|678.24|695.29|678.19|4
1652526350000|2022-05-14 11:05:50|695.51|678.41|696.3|679.2|696.3|679.2|695.51|678.41|7
1652526360000|2022-05-14 11:06:00|696.37|679.27|695.66|678.56|696.37|679.27|695.47|678.37|15
1652526370000|2022-05-14 11:06:10|695.65|678.55|695.63|678.53|695.66|678.56|695.47|678.37|17
1652526380000|2022-05-14 11:06:20|695.64|678.54|695.91|678.81|695.91|678.81|695.64|678.54|7
1652526390000|2022-05-14 11:06:30|695.93|678.83|696|678.9|696|678.9|695.93|678.83|7
1652526400000|2022-05-14 11:06:40|696.01|678.91|695.88|678.78|696.79|679.69|695.88|678.78|9
1652526410000|2022-05-14 11:06:50|695.9|678.8|695.97|678.87|695.99|678.89|695.86|678.76|4
1652526420000|2022-05-14 11:07:00|695.94|678.84|694.82|677.72|695.94|678.84|694.82|677.72|20
1652526430000|2022-05-14 11:07:10|694.72|677.62|693.85|676.75|694.72|677.62|693.83|676.73|17
1652526440000|2022-05-14 11:07:20|693.95|676.85|693.99|676.89|694.01|676.91|693.83|676.73|6
1652526450000|2022-05-14 11:07:30|693.77|676.67|693.53|676.43|693.77|676.67|693.25|676.15|21
1652526460000|2022-05-14 11:07:40|693.41|676.31|692.89|675.79|693.41|676.31|692.89|675.79|10
1652526470000|2022-05-14 11:07:50|692.87|675.77|692.58|675.48|692.87|675.77|692.58|675.48|15
1652526480000|2022-05-14 11:08:00|692.55|675.45|691.79|674.69|692.55|675.45|691.79|674.69|14
1652526490000|2022-05-14 11:08:10|691.99|674.89|692.14|675.04|692.24|675.14|691.99|674.89|11
1652526500000|2022-05-14 11:08:20|692.13|675.03|691.67|674.57|692.13|675.03|691.59|674.49|18
1652526510000|2022-05-14 11:08:30|691.66|674.56|691.82|674.72|691.84|674.74|691.66|674.56|6
1652526520000|2022-05-14 11:08:40|691.73|674.63|691.7|674.6|691.73|674.63|691.7|674.6|4
1652526530000|2022-05-14 11:08:50|691.68|674.58|691.82|674.72|691.84|674.74|691.67|674.57|6
1652526540000|2022-05-14 11:09:00|691.84|674.74|692.34|675.24|692.34|675.24|691.84|674.74|6
1652526550000|2022-05-14 11:09:10|692.3|675.2|692.5|675.4|692.5|675.4|691.96|674.86|6
1652526580000|2022-05-14 11:09:40|692.33|675.23|691.69|674.59|692.33|675.23|691.69|674.59|9
1652526590000|2022-05-14 11:09:50|691.64|674.54|690.84|673.74|691.64|674.54|690.84|673.74|14
1652526600000|2022-05-14 11:10:00|690.8|673.7|690.6|673.5|690.89|673.79|690.6|673.5|18
1652526610000|2022-05-14 11:10:10|690.59|673.49|690.67|673.57|690.75|673.65|690.57|673.47|8
1652526620000|2022-05-14 11:10:20|690.59|673.49|689.86|672.76|690.68|673.58|689.86|672.76|17
1652526630000|2022-05-14 11:10:30|689.85|672.75|689.01|671.91|689.85|672.75|689.01|671.91|19
1652526640000|2022-05-14 11:10:40|689.34|672.24|689.81|672.71|689.86|672.76|689.34|672.24|9
1652526650000|2022-05-14 11:10:50|689.65|672.55|689.58|672.48|689.65|672.55|689.57|672.47|9
1652526660000|2022-05-14 11:11:00|689.57|672.47|688.78|671.68|689.57|672.47|688.78|671.68|14
1652526670000|2022-05-14 11:11:10|689.28|672.18|689.56|672.46|689.83|672.73|689.28|672.18|19
1652526680000|2022-05-14 11:11:20|689.63|672.53|689.19|672.09|689.63|672.53|688.55|671.45|23
1652526690000|2022-05-14 11:11:30|689.11|672.01|689.41|672.31|689.41|672.31|688.71|671.61|17
1652526700000|2022-05-14 11:11:40|689.11|672.01|688.72|671.62|689.11|672.01|688.49|671.39|21
1652526710000|2022-05-14 11:11:50|688.55|671.45|688.64|671.54|688.64|671.54|687.72|670.62|14
1652526720000|2022-05-14 11:12:00|688.61|671.51|687.3|670.2|688.61|671.51|687.3|670.2|20
1652526730000|2022-05-14 11:12:10|687.22|670.12|686.79|669.69|687.73|670.63|686.71|669.61|19
1652526740000|2022-05-14 11:12:20|686.77|669.67|686.52|669.42|687.69|670.59|686.52|669.42|23
1652526750000|2022-05-14 11:12:30|686.47|669.37|685.06|667.96|686.47|669.37|685.06|667.96|22
1652526760000|2022-05-14 11:12:40|685.03|667.93|684.49|667.39|685.5|668.4|684.05|666.95|19
1652526770000|2022-05-14 11:12:50|684.89|667.79|683.43|666.33|684.89|667.79|683.43|666.33|23
1652526780000|2022-05-14 11:13:00|683.21|666.11|684.91|667.81|684.91|667.81|683.21|666.11|12
1652526790000|2022-05-14 11:13:10|684.9|667.8|684.83|667.73|684.9|667.8|684.12|667.02|20
1652526800000|2022-05-14 11:13:20|684.77|667.67|686.75|669.65|686.75|669.65|684.77|667.67|16
1652526810000|2022-05-14 11:13:30|686.58|669.48|684.24|667.14|686.58|669.48|684.24|667.14|17
1652526820000|2022-05-14 11:13:40|684.05|666.95|684.43|667.33|684.7|667.6|683.65|666.55|19
1652526830000|2022-05-14 11:13:50|684.45|667.35|684.18|667.08|684.96|667.86|684.17|667.07|17
1652526840000|2022-05-14 11:14:00|684.17|667.07|685.84|668.74|685.85|668.75|684.06|666.96|16
1652526850000|2022-05-14 11:14:10|685.82|668.72|684.96|667.86|685.88|668.78|684.96|667.86|18
1652526860000|2022-05-14 11:14:20|684.94|667.84|685.4|668.3|685.61|668.51|684.79|667.69|17
1652526870000|2022-05-14 11:14:30|685.38|668.28|684.09|666.99|685.79|668.69|684.09|666.99|21
1652526880000|2022-05-14 11:14:40|684.08|666.98|684.01|666.91|684.08|666.98|683.07|665.97|13
1652526890000|2022-05-14 11:14:50|684|666.9|683.79|666.69|684|666.9|683.76|666.66|13
1652526900000|2022-05-14 11:15:00|683.76|666.66|683.86|666.76|683.86|666.76|682.92|665.82|22
1652526910000|2022-05-14 11:15:10|683.85|666.75|684.39|667.29|684.39|667.29|683.77|666.67|15
1652526920000|2022-05-14 11:15:20|684.79|667.69|685.77|668.67|686.63|669.53|684.79|667.69|19
1652526930000|2022-05-14 11:15:30|685.79|668.69|686.23|669.13|686.23|669.13|685.79|668.69|15
1652526940000|2022-05-14 11:15:40|686.26|669.16|685.96|668.86|686.68|669.58|685.96|668.86|14
1652526950000|2022-05-14 11:15:50|685.95|668.85|686.35|669.25|686.35|669.25|685.93|668.83|12
1652526960000|2022-05-14 11:16:00|686.3|669.2|686.76|669.66|686.76|669.66|685.96|668.86|8
1652526970000|2022-05-14 11:16:10|686.75|669.65|687.74|670.64|687.8|670.7|686.73|669.63|13
1652526980000|2022-05-14 11:16:20|687.8|670.7|687.88|670.78|687.94|670.84|687.79|670.69|13
1652526990000|2022-05-14 11:16:30|687.89|670.79|686.94|669.84|687.89|670.79|686.94|669.84|20
1652527000000|2022-05-14 11:16:40|686.85|669.75|686.74|669.64|686.85|669.75|686.56|669.46|13
1652527010000|2022-05-14 11:16:50|686.69|669.59|686.72|669.62|686.76|669.66|686.4|669.3|9
1652527020000|2022-05-14 11:17:00|686.7|669.6|685.76|668.66|686.7|669.6|685.58|668.48|18
1652527030000|2022-05-14 11:17:10|685.74|668.64|685.74|668.64|685.74|668.64|685.74|668.64|1
1652527040000|2022-05-14 11:17:20|685.73|668.63|686.25|669.15|686.25|669.15|685.71|668.61|15
1652527050000|2022-05-14 11:17:30|686.28|669.18|685.73|668.63|686.31|669.21|685.73|668.63|15
1652527060000|2022-05-14 11:17:40|685.71|668.61|685.69|668.59|685.71|668.61|684.78|667.68|16
1652527070000|2022-05-14 11:17:50|685.73|668.63|684.71|667.61|685.73|668.63|684.71|667.61|16
1652527080000|2022-05-14 11:18:00|684.77|667.67|684.76|667.66|685.02|667.92|684.76|667.66|9
1652527090000|2022-05-14 11:18:10|684.74|667.64|684.75|667.65|684.77|667.67|684.32|667.22|16
1652527100000|2022-05-14 11:18:20|684.65|667.55|684.62|667.52|684.78|667.68|684.59|667.49|18
1652527110000|2022-05-14 11:18:30|684.61|667.51|684.76|667.66|684.78|667.68|684.58|667.48|13
1652527120000|2022-05-14 11:18:40|684.8|667.7|684.76|667.66|684.84|667.74|684.65|667.55|9
1652527130000|2022-05-14 11:18:50|684.74|667.64|684.27|667.17|684.74|667.64|684.24|667.14|9
1652527140000|2022-05-14 11:19:00|684.29|667.19|683.68|666.58|684.59|667.49|683.6|666.5|13
1652527150000|2022-05-14 11:19:10|683.43|666.33|682.72|665.62|683.55|666.45|682.72|665.62|13
1652527160000|2022-05-14 11:19:20|682.7|665.6|682.53|665.43|682.7|665.6|682.53|665.43|5
1652527170000|2022-05-14 11:19:30|682.63|665.53|684.08|666.98|684.08|666.98|682.63|665.53|8
1652527180000|2022-05-14 11:19:40|684.58|667.48|684.74|667.64|684.95|667.85|684.56|667.46|15
1652527190000|2022-05-14 11:19:50|684.72|667.62|685.33|668.23|685.33|668.23|684.72|667.62|9
1652527200000|2022-05-14 11:20:00|685.1|668|685.33|668.23|685.33|668.23|684.86|667.76|10
1652527210000|2022-05-14 11:20:10|685.35|668.25|685.35|668.25|685.35|668.25|685.35|668.25|1
1652527220000|2022-05-14 11:20:20|685.75|668.65|685.36|668.26|686.25|669.15|685.36|668.26|14
1652527230000|2022-05-14 11:20:30|685.38|668.28|685.62|668.52|685.65|668.55|685.38|668.28|5
1652527240000|2022-05-14 11:20:40|685.6|668.5|685.74|668.64|685.76|668.66|684.78|667.68|18
1652527250000|2022-05-14 11:20:50|685.73|668.63|685.67|668.57|685.73|668.63|685.56|668.46|18
1652527260000|2022-05-14 11:21:00|685.65|668.55|685.92|668.82|686.46|669.36|685.64|668.54|14
1652527270000|2022-05-14 11:21:10|685.85|668.75|685.96|668.86|686.46|669.36|685.82|668.72|19
1652527280000|2022-05-14 11:21:20|685.95|668.85|686.25|669.15|686.46|669.36|685.95|668.85|12
1652527290000|2022-05-14 11:21:30|686.29|669.19|686.46|669.36|686.46|669.36|686.29|669.19|4
1652527300000|2022-05-14 11:21:40|686.87|669.77|687.37|670.27|687.37|670.27|686.87|669.77|15
1652527310000|2022-05-14 11:21:50|687.74|670.64|687.86|670.76|687.95|670.85|687.27|670.17|21
1652527320000|2022-05-14 11:22:00|687.87|670.77|687.38|670.28|687.99|670.89|687.38|670.28|17
1652527330000|2022-05-14 11:22:10|687.61|670.51|687.12|670.02|687.78|670.68|687.12|670.02|8
1652527340000|2022-05-14 11:22:20|687.13|670.03|686.8|669.7|687.35|670.25|686.8|669.7|14
1652527350000|2022-05-14 11:22:30|686.78|669.68|686.26|669.16|686.78|669.68|686.26|669.16|3
1652527360000|2022-05-14 11:22:40|686.19|669.09|685.7|668.6|686.19|669.09|685.7|668.6|8
1652527370000|2022-05-14 11:22:50|685.69|668.59|685.67|668.57|685.79|668.69|685.67|668.57|4
1652527380000|2022-05-14 11:23:00|685.82|668.72|685.92|668.82|685.92|668.82|685.82|668.72|2
1652527390000|2022-05-14 11:23:10|685.94|668.84|686.77|669.67|686.89|669.79|685.94|668.84|15
1652527400000|2022-05-14 11:23:20|686.76|669.66|686.73|669.63|686.76|669.66|686.73|669.63|6
1652527410000|2022-05-14 11:23:30|686.52|669.42|685.58|668.48|686.56|669.46|685.44|668.34|22
1652527420000|2022-05-14 11:23:40|685.44|668.34|684.87|667.77|685.81|668.71|684.87|667.77|12
1652527430000|2022-05-14 11:23:50|684.85|667.75|684.76|667.66|684.85|667.75|684.76|667.66|3
1652527440000|2022-05-14 11:24:00|684.78|667.68|685.11|668.01|685.11|668.01|684.78|667.68|9
1652527450000|2022-05-14 11:24:10|684.92|667.82|684.87|667.77|684.92|667.82|684.87|667.77|4
1652527460000|2022-05-14 11:24:20|684.8|667.7|684.32|667.22|684.8|667.7|684.31|667.21|7
1652527470000|2022-05-14 11:24:30|684.13|667.03|684.65|667.55|684.65|667.55|683.82|666.72|13
1652527480000|2022-05-14 11:24:40|684.85|667.75|684.81|667.71|684.85|667.75|684.81|667.71|4
1652527490000|2022-05-14 11:24:50|684.77|667.67|685.16|668.06|685.16|668.06|684.64|667.54|15
1652527500000|2022-05-14 11:25:00|685.42|668.32|685.42|668.32|685.42|668.32|685.42|668.32|1
1652527510000|2022-05-14 11:25:10|685.29|668.19|685.29|668.19|685.3|668.2|685.29|668.19|7
1652527520000|2022-05-14 11:25:20|685.3|668.2|684.76|667.66|685.3|668.2|684.76|667.66|13
1652527530000|2022-05-14 11:25:30|684.75|667.65|684.75|667.65|684.93|667.83|684.73|667.63|10
1652527540000|2022-05-14 11:25:40|684.73|667.63|683.82|666.72|684.73|667.63|683.82|666.72|15
1652527550000|2022-05-14 11:25:50|684.06|666.96|683.79|666.69|684.33|667.23|683.79|666.69|15
1652527560000|2022-05-14 11:26:00|683.78|666.68|683.82|666.72|683.96|666.86|683.57|666.47|12
1652527570000|2022-05-14 11:26:10|683.81|666.71|684.01|666.91|684.08|666.98|683.79|666.69|14
1652527580000|2022-05-14 11:26:20|683.87|666.77|683.43|666.33|683.87|666.77|683.43|666.33|5
1652527590000|2022-05-14 11:26:30|683.45|666.35|682.86|665.76|683.45|666.35|682.86|665.76|13
1652527600000|2022-05-14 11:26:40|682.84|665.74|681.83|664.73|682.84|665.74|681.83|664.73|20
1652527610000|2022-05-14 11:26:50|681.82|664.72|681.88|664.78|682.32|665.22|681.82|664.72|14
1652527620000|2022-05-14 11:27:00|681.79|664.69|681.87|664.77|682.28|665.18|681.76|664.66|14
1652527630000|2022-05-14 11:27:10|681.88|664.78|681.14|664.04|681.88|664.78|681.14|664.04|16
1652527640000|2022-05-14 11:27:20|681.24|664.14|681.58|664.48|681.67|664.57|681.24|664.14|16
1652527650000|2022-05-14 11:27:30|681.59|664.49|681.01|663.91|681.69|664.59|681.01|663.91|20
1652527660000|2022-05-14 11:27:40|680.99|663.89|680.79|663.69|680.99|663.89|680.62|663.52|16
1652527680000|2022-05-14 11:28:00|680.92|663.82|682.24|665.14|682.24|665.14|680.9|663.8|10
1652527690000|2022-05-14 11:28:10|682.45|665.35|682.24|665.14|682.45|665.35|682.24|665.14|2
1652527710000|2022-05-14 11:28:30|682.19|665.09|681.94|664.84|682.19|665.09|681.86|664.76|18
1652527720000|2022-05-14 11:28:40|681.92|664.82|681.92|664.82|681.92|664.82|681.92|664.82|1
1652527730000|2022-05-14 11:28:50|681.9|664.8|681.92|664.82|681.92|664.82|681.9|664.8|2
1652527740000|2022-05-14 11:29:00|681.97|664.87|681.96|664.86|681.99|664.89|681.96|664.86|6
1652527750000|2022-05-14 11:29:10|681.86|664.76|681.92|664.82|681.94|664.84|681.8|664.7|7
1652527760000|2022-05-14 11:29:20|681.9|664.8|680.9|663.8|681.9|664.8|680.88|663.78|12
1652527770000|2022-05-14 11:29:30|680.91|663.81|680.51|663.41|680.91|663.81|680.51|663.41|8
1652527780000|2022-05-14 11:29:40|680.5|663.4|680.51|663.41|680.87|663.77|680.48|663.38|17
1652527790000|2022-05-14 11:29:50|680.5|663.4|679.91|662.81|680.5|663.4|679.91|662.81|13
1652527800000|2022-05-14 11:30:00|680.06|662.96|680.97|663.87|681.01|663.91|680.04|662.94|14
1652527810000|2022-05-14 11:30:10|681.22|664.12|681.82|664.72|681.99|664.89|681.22|664.12|18
1652527820000|2022-05-14 11:30:20|681.83|664.73|682.28|665.18|682.45|665.35|681.83|664.73|4
1652527830000|2022-05-14 11:30:30|682.24|665.14|682.45|665.35|682.45|665.35|682.16|665.06|8
1652527850000|2022-05-14 11:30:50|682.53|665.43|682.89|665.79|682.89|665.79|682.53|665.43|3
1652527860000|2022-05-14 11:31:00|682.92|665.82|682.97|665.87|683.01|665.91|682.92|665.82|10
1652527870000|2022-05-14 11:31:10|682.94|665.84|681.99|664.89|682.94|665.84|681.99|664.89|15
1652527880000|2022-05-14 11:31:20|681.9|664.8|682.56|665.46|682.58|665.48|681.74|664.64|22
1652527890000|2022-05-14 11:31:30|682.2|665.1|682.63|665.53|682.65|665.55|681.98|664.88|12
1652527900000|2022-05-14 11:31:40|682.35|665.25|681.66|664.56|682.35|665.25|681.66|664.56|16
1652527910000|2022-05-14 11:31:50|681.65|664.55|680.79|663.69|681.65|664.55|680.79|663.69|20
1652527920000|2022-05-14 11:32:00|680.77|663.67|680.68|663.58|680.77|663.67|680.18|663.08|11
1652527930000|2022-05-14 11:32:10|680.42|663.32|680.36|663.26|680.68|663.58|680.04|662.94|17
1652527940000|2022-05-14 11:32:20|680.17|663.07|680.03|662.93|680.17|663.07|680.03|662.93|8
1652527950000|2022-05-14 11:32:30|680.01|662.91|680.06|662.96|680.11|663.01|679.91|662.81|21
1652527960000|2022-05-14 11:32:40|680.04|662.94|679.1|662|680.04|662.94|678.84|661.74|26
1652527970000|2022-05-14 11:32:50|678.96|661.86|678.66|661.56|678.96|661.86|677.97|660.87|20
1652527980000|2022-05-14 11:33:00|678.65|661.55|679.34|662.24|679.34|662.24|678.57|661.47|10
1652527990000|2022-05-14 11:33:10|679.41|662.31|679.86|662.76|679.87|662.77|679.41|662.31|5
1652528000000|2022-05-14 11:33:20|679.88|662.78|681.32|664.22|681.32|664.22|679.88|662.78|7
1652528010000|2022-05-14 11:33:30|681.38|664.28|681.72|664.62|681.74|664.64|681.38|664.28|5
1652528020000|2022-05-14 11:33:40|681.69|664.59|680.72|663.62|681.69|664.59|680.72|663.62|15
1652528030000|2022-05-14 11:33:50|680.74|663.64|680.82|663.72|681.32|664.22|680.74|663.64|9
1652528040000|2022-05-14 11:34:00|680.79|663.69|682.7|665.6|682.72|665.62|680.76|663.66|13
1652528050000|2022-05-14 11:34:10|682.57|665.47|682.77|665.67|682.77|665.67|682.55|665.45|6
1652528060000|2022-05-14 11:34:20|682.8|665.7|682.24|665.14|682.95|665.85|682.24|665.14|15
1652528070000|2022-05-14 11:34:30|682.3|665.2|682.19|665.09|682.61|665.51|681.84|664.74|15
1652528080000|2022-05-14 11:34:40|682.17|665.07|682.39|665.29|682.71|665.61|682.17|665.07|10
1652528090000|2022-05-14 11:34:50|682.6|665.5|682.74|665.64|682.76|665.66|682.53|665.43|5
1652528100000|2022-05-14 11:35:00|682.73|665.63|683.3|666.2|683.3|666.2|682.7|665.6|8
1652528110000|2022-05-14 11:35:10|683.03|665.93|683.3|666.2|683.3|666.2|683.01|665.91|7
1652528120000|2022-05-14 11:35:20|683.4|666.3|684.37|667.27|684.37|667.27|683.4|666.3|5
1652528130000|2022-05-14 11:35:30|684.71|667.61|685.21|668.11|685.21|668.11|684.71|667.61|2
1652528150000|2022-05-14 11:35:50|685.42|668.32|685.66|668.56|685.68|668.58|685.42|668.32|3
1652528160000|2022-05-14 11:36:00|685.78|668.68|685.76|668.66|686.22|669.12|685.75|668.65|16
1652528170000|2022-05-14 11:36:10|685.78|668.68|685.73|668.63|685.78|668.68|685.73|668.63|7
1652528180000|2022-05-14 11:36:20|685.38|668.28|684.68|667.58|685.73|668.63|684.68|667.58|21
1652528190000|2022-05-14 11:36:30|684.66|667.56|685.57|668.47|685.66|668.56|684.64|667.54|12
1652528200000|2022-05-14 11:36:40|685.36|668.26|684.4|667.3|685.57|668.47|683.8|666.7|25
1652528210000|2022-05-14 11:36:50|684.31|667.21|683.7|666.6|684.31|667.21|683.7|666.6|15
1652528220000|2022-05-14 11:37:00|683.66|666.56|683.8|666.7|683.85|666.75|683.59|666.49|13
1652528230000|2022-05-14 11:37:10|683.82|666.72|683.8|666.7|683.82|666.72|683.8|666.7|2
1652528240000|2022-05-14 11:37:20|683.82|666.72|684.7|667.6|684.71|667.61|683.82|666.72|8
1652528260000|2022-05-14 11:37:40|684.82|667.72|684.93|667.83|685|667.9|684.71|667.61|16
1652528270000|2022-05-14 11:37:50|684.98|667.88|685.87|668.77|685.89|668.79|684.89|667.79|11
1652528280000|2022-05-14 11:38:00|685.89|668.79|686.24|669.14|686.24|669.14|685.73|668.63|13
1652528290000|2022-05-14 11:38:10|686.26|669.16|685.71|668.61|686.26|669.16|685.55|668.45|9
1652528300000|2022-05-14 11:38:20|686.21|669.11|685.93|668.83|686.62|669.52|685.71|668.61|27
1652528310000|2022-05-14 11:38:30|685.91|668.81|685.88|668.78|685.91|668.81|685.81|668.71|7
1652528320000|2022-05-14 11:38:40|685.87|668.77|686.62|669.52|686.62|669.52|685.87|668.77|8
1652528330000|2022-05-14 11:38:50|686.54|669.44|685.86|668.76|686.54|669.44|685.86|668.76|17
1652528340000|2022-05-14 11:39:00|685.87|668.77|686.62|669.52|686.62|669.52|685.87|668.77|10
1652528350000|2022-05-14 11:39:10|686.61|669.51|686.31|669.21|686.61|669.51|686.31|669.21|2
1652528360000|2022-05-14 11:39:20|686.28|669.18|684.77|667.67|686.34|669.24|684.77|667.67|22
1652528370000|2022-05-14 11:39:30|684.76|667.66|684.7|667.6|684.76|667.66|684.46|667.36|19
1652528380000|2022-05-14 11:39:40|684.78|667.68|684.79|667.69|684.96|667.86|684.71|667.61|20
1652528390000|2022-05-14 11:39:50|684.75|667.65|684.06|666.96|684.75|667.65|683.87|666.77|20
1652528400000|2022-05-14 11:40:00|684.21|667.11|684.76|667.66|684.76|667.66|684.21|667.11|9
1652528410000|2022-05-14 11:40:10|684.74|667.64|684.71|667.61|684.89|667.79|684.71|667.61|9
1652528420000|2022-05-14 11:40:20|684.46|667.36|684.37|667.27|684.46|667.36|683.96|666.86|12
1652528430000|2022-05-14 11:40:30|684.4|667.3|683.9|666.8|684.4|667.3|683.9|666.8|11
1652528440000|2022-05-14 11:40:40|683.91|666.81|683.91|666.81|684.05|666.95|683.91|666.81|8
1652528450000|2022-05-14 11:40:50|683.92|666.82|684.61|667.51|684.77|667.67|683.92|666.82|14
1652528460000|2022-05-14 11:41:00|684.77|667.67|684.89|667.79|684.9|667.8|684.63|667.53|14
1652528470000|2022-05-14 11:41:10|684.88|667.78|685.56|668.46|685.69|668.59|684.88|667.78|8
1652528490000|2022-05-14 11:41:30|685.38|668.28|685.56|668.46|685.56|668.46|685.37|668.27|3
1652528500000|2022-05-14 11:41:40|685.58|668.48|685.58|668.48|685.58|668.48|685.58|668.48|1
1652528510000|2022-05-14 11:41:50|685.56|668.46|685.63|668.53|685.91|668.81|685.56|668.46|22
1652528520000|2022-05-14 11:42:00|685.73|668.63|684.79|667.69|685.73|668.63|684.64|667.54|23
1652528530000|2022-05-14 11:42:10|684.9|667.8|684.72|667.62|684.94|667.84|684.72|667.62|15
1652528540000|2022-05-14 11:42:20|684.5|667.4|683.42|666.32|684.72|667.62|683.42|666.32|23
1652528550000|2022-05-14 11:42:30|683.4|666.3|683.83|666.73|683.87|666.77|683.4|666.3|6
1652528560000|2022-05-14 11:42:40|683.81|666.71|683.63|666.53|683.81|666.71|683.63|666.53|8
1652528570000|2022-05-14 11:42:50|683.59|666.49|683.41|666.31|684.53|667.43|683.39|666.29|22
1652528580000|2022-05-14 11:43:00|683.39|666.29|682.96|665.86|683.39|666.29|682.73|665.63|17
1652528590000|2022-05-14 11:43:10|682.98|665.88|682.83|665.73|682.98|665.88|682.83|665.73|7
1652528600000|2022-05-14 11:43:20|682.82|665.72|682.61|665.51|682.82|665.72|681.88|664.78|22
1652528610000|2022-05-14 11:43:30|682.86|665.76|682.83|665.73|682.86|665.76|682.63|665.53|12
1652528620000|2022-05-14 11:43:40|682.82|665.72|683.18|666.08|683.44|666.34|682.74|665.64|14
1652528630000|2022-05-14 11:43:50|683.16|666.06|682.78|665.68|683.16|666.06|682.78|665.68|4
1652528640000|2022-05-14 11:44:00|682.77|665.67|681.99|664.89|682.77|665.67|681.99|664.89|13
1652528650000|2022-05-14 11:44:10|681.96|664.86|682.71|665.61|682.71|665.61|681.79|664.69|14
1652528660000|2022-05-14 11:44:20|682.6|665.5|682.32|665.22|682.6|665.5|681.5|664.4|21
1652528670000|2022-05-14 11:44:30|682.34|665.24|682|664.9|682.35|665.25|681.92|664.82|8
1652528680000|2022-05-14 11:44:40|682.06|664.96|682.04|664.94|682.78|665.68|682.04|664.94|17
1652528690000|2022-05-14 11:44:50|682.06|664.96|681.48|664.38|682.06|664.96|681.48|664.38|8
1652528700000|2022-05-14 11:45:00|681.69|664.59|681.95|664.85|681.97|664.87|681.69|664.59|8
1652528710000|2022-05-14 11:45:10|681.98|664.88|682.71|665.61|682.71|665.61|681.98|664.88|9
1652528720000|2022-05-14 11:45:20|682.82|665.72|682.83|665.73|683.05|665.95|682.81|665.71|16
1652528730000|2022-05-14 11:45:30|682.84|665.74|683.34|666.24|683.34|666.24|682.84|665.74|8
1652528740000|2022-05-14 11:45:40|683.36|666.26|684.7|667.6|684.7|667.6|683.36|666.26|12
1652528750000|2022-05-14 11:45:50|684.72|667.62|684.68|667.58|684.82|667.72|684.37|667.27|14
1652528760000|2022-05-14 11:46:00|684.53|667.43|684.29|667.19|684.53|667.43|684.27|667.17|6
1652528770000|2022-05-14 11:46:10|684.19|667.09|683.59|666.49|684.19|667.09|683.59|666.49|12
1652528780000|2022-05-14 11:46:20|683.57|666.47|682.77|665.67|683.57|666.47|682.77|665.67|11
1652528790000|2022-05-14 11:46:30|682.89|665.79|683.05|665.95|683.05|665.95|682.89|665.79|5
1652528800000|2022-05-14 11:46:40|683.03|665.93|682.85|665.75|683.15|666.05|682.85|665.75|10
1652528810000|2022-05-14 11:46:50|683.02|665.92|682.74|665.64|683.22|666.12|682.74|665.64|15
1652528820000|2022-05-14 11:47:00|682.73|665.63|682.64|665.54|682.73|665.63|682.64|665.54|6
1652528830000|2022-05-14 11:47:10|682.69|665.59|680.55|663.45|682.9|665.8|680.05|662.95|20
1652528840000|2022-05-14 11:47:20|680.54|663.44|680.76|663.66|680.79|663.69|679.55|662.45|15
1652528860000|2022-05-14 11:47:40|680.77|663.67|680.76|663.66|680.83|663.73|680.76|663.66|5
1652528870000|2022-05-14 11:47:50|680.77|663.67|679.91|662.81|680.79|663.69|679.91|662.81|13
1652528880000|2022-05-14 11:48:00|679.93|662.83|679.88|662.78|679.96|662.86|679.81|662.71|7
1652528890000|2022-05-14 11:48:10|679.85|662.75|679.83|662.73|679.86|662.76|679.83|662.73|6
1652528900000|2022-05-14 11:48:20|679.85|662.75|680|662.9|680.32|663.22|679.83|662.73|10
1652528910000|2022-05-14 11:48:30|679.93|662.83|679.72|662.62|679.93|662.83|679.72|662.62|6
1652528920000|2022-05-14 11:48:40|679.77|662.67|679.81|662.71|679.89|662.79|679.76|662.66|7
1652528930000|2022-05-14 11:48:50|679.76|662.66|679.71|662.61|679.78|662.68|679.71|662.61|5
1652528950000|2022-05-14 11:49:10|679.73|662.63|680.37|663.27|680.37|663.27|679.73|662.63|11
1652528960000|2022-05-14 11:49:20|680.38|663.28|680.54|663.44|680.54|663.44|680.38|663.28|2
1652528970000|2022-05-14 11:49:30|680.84|663.74|681.13|664.03|681.61|664.51|680.84|663.74|18
1652528980000|2022-05-14 11:49:40|681.12|664.02|680.92|663.82|681.12|664.02|680.84|663.74|16
1652528990000|2022-05-14 11:49:50|680.97|663.87|680.98|663.88|681.05|663.95|680.83|663.73|12
1652529000000|2022-05-14 11:50:00|680.99|663.89|681.42|664.32|681.54|664.44|680.99|663.89|13
1652529010000|2022-05-14 11:50:10|681.4|664.3|680.93|663.83|681.4|664.3|680.87|663.77|10
1652529020000|2022-05-14 11:50:20|680.97|663.87|680.98|663.88|680.98|663.88|680.97|663.87|2
1652529030000|2022-05-14 11:50:30|680.96|663.86|680.83|663.73|680.96|663.86|680.83|663.73|4
1652529040000|2022-05-14 11:50:40|680.84|663.74|679.85|662.75|680.84|663.74|679.85|662.75|8
1652529050000|2022-05-14 11:50:50|679.83|662.73|680.69|663.59|680.69|663.59|679.83|662.73|9
1652529060000|2022-05-14 11:51:00|680.79|663.69|681.32|664.22|681.32|664.22|680.79|663.69|20
1652529070000|2022-05-14 11:51:10|681.54|664.44|681.54|664.44|681.54|664.44|681.37|664.27|5
1652529080000|2022-05-14 11:51:20|681.5|664.4|680.89|663.79|681.51|664.41|680.72|663.62|18
1652529090000|2022-05-14 11:51:30|680.88|663.78|681.28|664.18|681.28|664.18|680.88|663.78|10
1652529100000|2022-05-14 11:51:40|681.31|664.21|681.86|664.76|681.86|664.76|681.31|664.21|8
1652529110000|2022-05-14 11:51:50|681.88|664.78|682.7|665.6|682.71|665.61|681.88|664.78|4
1652529120000|2022-05-14 11:52:00|682.72|665.62|683.16|666.06|683.4|666.3|682.72|665.62|17
1652529130000|2022-05-14 11:52:10|683.17|666.07|683.01|665.91|683.17|666.07|682.74|665.64|12
1652529140000|2022-05-14 11:52:20|683.15|666.05|683.16|666.06|683.25|666.15|683.15|666.05|7
1652529150000|2022-05-14 11:52:30|683.21|666.11|683.16|666.06|683.24|666.14|683.15|666.05|6
1652529160000|2022-05-14 11:52:40|682.95|665.85|682.75|665.65|682.98|665.88|682.72|665.62|10
1652529170000|2022-05-14 11:52:50|682.69|665.59|682.37|665.27|682.69|665.59|682.37|665.27|5
1652529180000|2022-05-14 11:53:00|682.4|665.3|682.95|665.85|683.13|666.03|682.4|665.3|17
1652529190000|2022-05-14 11:53:10|682.9|665.8|682.66|665.56|682.9|665.8|682.66|665.56|6
1652529200000|2022-05-14 11:53:20|682.71|665.61|682.71|665.61|682.71|665.61|682.71|665.61|1
1652529210000|2022-05-14 11:53:30|682.78|665.68|682.69|665.59|682.79|665.69|682.64|665.54|10
1652529220000|2022-05-14 11:53:40|682.68|665.58|682.69|665.59|682.69|665.59|682.66|665.56|3
1652529230000|2022-05-14 11:53:50|682.74|665.64|682.68|665.58|682.75|665.65|682.68|665.58|7
1652529240000|2022-05-14 11:54:00|682.67|665.57|682.68|665.58|682.72|665.62|682.65|665.55|6
1652529250000|2022-05-14 11:54:10|682.65|665.55|682.3|665.2|682.65|665.55|682.26|665.16|6
1652529260000|2022-05-14 11:54:20|682.28|665.18|681.81|664.71|682.28|665.18|681.8|664.7|7
1652529270000|2022-05-14 11:54:30|681.79|664.69|681.67|664.57|681.79|664.69|681.67|664.57|9
1652529280000|2022-05-14 11:54:40|681.78|664.68|682.44|665.34|682.44|665.34|681.78|664.68|4
1652529300000|2022-05-14 11:55:00|682.94|665.84|682.94|665.84|682.94|665.84|682.94|665.84|1
1652529310000|2022-05-14 11:55:10|683.4|666.3|683.41|666.31|683.41|666.31|683.4|666.3|2
1652529320000|2022-05-14 11:55:20|683.81|666.71|684.71|667.61|684.73|667.63|683.81|666.71|8
1652529340000|2022-05-14 11:55:40|684.66|667.56|684.79|667.69|684.79|667.69|684.3|667.2|12
1652529350000|2022-05-14 11:55:50|684.83|667.73|684.67|667.57|684.87|667.77|684.67|667.57|7
1652529360000|2022-05-14 11:56:00|684.55|667.45|683.85|666.75|684.55|667.45|683.85|666.75|12
1652529370000|2022-05-14 11:56:10|683.84|666.74|684.56|667.46|684.56|667.46|683.77|666.67|16
1652529380000|2022-05-14 11:56:20|684.58|667.48|684.58|667.48|684.58|667.48|684.58|667.48|1
1652529390000|2022-05-14 11:56:30|684.99|667.89|685.25|668.15|685.43|668.33|684.99|667.89|12
1652529400000|2022-05-14 11:56:40|685.19|668.09|685.58|668.48|685.58|668.48|685.19|668.09|4
1652529410000|2022-05-14 11:56:50|685.56|668.46|684.95|667.85|685.58|668.48|684.95|667.85|16
1652529420000|2022-05-14 11:57:00|685.06|667.96|684.88|667.78|685.58|668.48|684.87|667.77|15
1652529430000|2022-05-14 11:57:10|684.98|667.88|684.7|667.6|684.98|667.88|684.7|667.6|9
1652529440000|2022-05-14 11:57:20|684.82|667.72|684.96|667.86|684.96|667.86|684.82|667.72|5
1652529450000|2022-05-14 11:57:30|685.04|667.94|684.94|667.84|685.36|668.26|684.83|667.73|14
1652529460000|2022-05-14 11:57:40|684.98|667.88|685.58|668.48|685.58|668.48|684.98|667.88|13
1652529470000|2022-05-14 11:57:50|685.6|668.5|685.6|668.5|685.6|668.5|685.6|668.5|1
1652529480000|2022-05-14 11:58:00|685.92|668.82|687.88|670.78|687.88|670.78|685.92|668.82|8
1652529490000|2022-05-14 11:58:10|687.87|670.77|687.16|670.06|688.89|671.79|687.16|670.06|21
1652529500000|2022-05-14 11:58:20|687.15|670.05|686.56|669.46|687.27|670.17|686.05|668.95|25
1652529510000|2022-05-14 11:58:30|686.4|669.3|685.74|668.64|686.4|669.3|685.74|668.64|13
1652529520000|2022-05-14 11:58:40|685.69|668.59|684.81|667.71|685.69|668.59|684.81|667.71|22
1652529530000|2022-05-14 11:58:50|684.79|667.69|685.04|667.94|685.06|667.96|684.64|667.54|16
1652529540000|2022-05-14 11:59:00|685.02|667.92|684.95|667.85|685.76|668.66|684.95|667.85|18
1652529550000|2022-05-14 11:59:10|684.93|667.83|684.86|667.76|684.94|667.84|684.84|667.74|8
1652529560000|2022-05-14 11:59:20|684.84|667.74|684.97|667.87|685.4|668.3|684.84|667.74|5
1652529570000|2022-05-14 11:59:30|685|667.9|685.51|668.41|685.81|668.71|685|667.9|11
1652529580000|2022-05-14 11:59:40|685.26|668.16|684.88|667.78|685.26|668.16|684.83|667.73|9
1652529590000|2022-05-14 11:59:50|684.92|667.82|685.64|668.54|685.64|668.54|684.92|667.82|6
1652529600000|2022-05-14 12:00:00|685.66|668.56|684.73|667.63|685.79|668.69|684.73|667.63|20
1652529610000|2022-05-14 12:00:10|684.72|667.62|685.57|668.47|685.62|668.52|684.55|667.45|15
1652529620000|2022-05-14 12:00:20|685.87|668.77|684.69|667.59|685.87|668.77|684.69|667.59|20
1652529630000|2022-05-14 12:00:30|684.68|667.58|684.64|667.54|684.71|667.61|684.62|667.52|8
1652529640000|2022-05-14 12:00:40|684.63|667.53|684.56|667.46|684.63|667.53|684.56|667.46|4
1652529650000|2022-05-14 12:00:50|684.55|667.45|684.51|667.41|684.55|667.45|684.51|667.41|3
1652529660000|2022-05-14 12:01:00|684.5|667.4|683.8|666.7|684.5|667.4|683.8|666.7|11
1652529670000|2022-05-14 12:01:10|684.19|667.09|684.29|667.19|684.58|667.48|684.19|667.09|8
1652529680000|2022-05-14 12:01:20|684.28|667.18|684.78|667.68|684.78|667.68|684.24|667.14|11
1652529690000|2022-05-14 12:01:30|684.77|667.67|684.85|667.75|684.87|667.77|684.75|667.65|9
1652529700000|2022-05-14 12:01:40|684.84|667.74|684.77|667.67|684.84|667.74|684.52|667.42|10
1652529710000|2022-05-14 12:01:50|684.75|667.65|684.73|667.63|684.81|667.71|684.73|667.63|6
1652529720000|2022-05-14 12:02:00|684.77|667.67|683.86|666.76|684.77|667.67|683.86|666.76|11
1652529730000|2022-05-14 12:02:10|683.84|666.74|683.9|666.8|684.44|667.34|683.77|666.67|15
1652529740000|2022-05-14 12:02:20|683.88|666.78|683.88|666.78|684.08|666.98|683.86|666.76|8
1652529750000|2022-05-14 12:02:30|684.05|666.95|683.74|666.64|684.05|666.95|683.74|666.64|7
1652529760000|2022-05-14 12:02:40|683.72|666.62|682.97|665.87|683.72|666.62|682.97|665.87|11
1652529770000|2022-05-14 12:02:50|682.96|665.86|683.59|666.49|683.8|666.7|682.94|665.84|14
1652529780000|2022-05-14 12:03:00|683.57|666.47|683.14|666.04|683.57|666.47|682.79|665.69|11
1652529790000|2022-05-14 12:03:10|683.41|666.31|683.74|666.64|683.77|666.67|683.41|666.31|11
1652529800000|2022-05-14 12:03:20|683.72|666.62|683.81|666.71|683.83|666.73|683.72|666.62|8
1652529810000|2022-05-14 12:03:30|683.83|666.73|683.67|666.57|683.83|666.73|683.24|666.14|14
1652529820000|2022-05-14 12:03:40|683.65|666.55|683.35|666.25|683.65|666.55|682.7|665.6|18
1652529830000|2022-05-14 12:03:50|683.08|665.98|683.57|666.47|683.57|666.47|683.08|665.98|3
1652529840000|2022-05-14 12:04:00|683.72|666.62|683.79|666.69|683.83|666.73|683.64|666.54|11
1652529850000|2022-05-14 12:04:10|683.85|666.75|683.72|666.62|683.85|666.75|683.72|666.62|6
1652529860000|2022-05-14 12:04:20|683.62|666.52|683.58|666.48|683.62|666.52|683.58|666.48|3
1652529870000|2022-05-14 12:04:30|683.57|666.47|682.65|665.55|683.57|666.47|682.65|665.55|15
1652529880000|2022-05-14 12:04:40|682.61|665.51|682.75|665.65|682.75|665.65|682.56|665.46|6
1652529890000|2022-05-14 12:04:50|682.78|665.68|682.78|665.68|682.79|665.69|682.78|665.68|7
1652529900000|2022-05-14 12:05:00|682.75|665.65|682.57|665.47|682.75|665.65|682.57|665.47|10
1652529910000|2022-05-14 12:05:10|682.85|665.75|682.78|665.68|682.85|665.75|682.64|665.54|9
1652529920000|2022-05-14 12:05:20|682.77|665.67|682.53|665.43|682.77|665.67|682.53|665.43|10
1652529930000|2022-05-14 12:05:30|682.71|665.61|682.57|665.47|682.71|665.61|682.57|665.47|6
1652529940000|2022-05-14 12:05:40|682.58|665.48|682.69|665.59|682.71|665.61|682.54|665.44|11
1652529950000|2022-05-14 12:05:50|682.5|665.4|681.85|664.75|682.5|665.4|681.85|664.75|17
1652529960000|2022-05-14 12:06:00|681.86|664.76|681.89|664.79|681.91|664.81|681.86|664.76|5
1652529970000|2022-05-14 12:06:10|681.91|664.81|682.31|665.21|682.31|665.21|681.91|664.81|6
1652529980000|2022-05-14 12:06:20|682.3|665.2|682.58|665.48|682.7|665.6|681.92|664.82|18
1652529990000|2022-05-14 12:06:30|682.57|665.47|682.62|665.52|682.78|665.68|682.53|665.43|13
1652530000000|2022-05-14 12:06:40|682.61|665.51|682.59|665.49|682.78|665.68|682.59|665.49|12
1652530010000|2022-05-14 12:06:50|682.65|665.55|682.59|665.49|682.65|665.55|682.59|665.49|4
1652530030000|2022-05-14 12:07:10|682.65|665.55|682.82|665.72|683.18|666.08|682.63|665.53|18
1652530040000|2022-05-14 12:07:20|682.84|665.74|683.24|666.14|683.28|666.18|682.83|665.73|13
1652530050000|2022-05-14 12:07:30|683.23|666.13|683.45|666.35|683.45|666.35|683.23|666.13|7
1652530070000|2022-05-14 12:07:50|683.6|666.5|684.3|667.2|684.3|667.2|683.6|666.5|5
1652530080000|2022-05-14 12:08:00|684.05|666.95|684.3|667.2|684.3|667.2|684.01|666.91|4
1652530090000|2022-05-14 12:08:10|684.05|666.95|684.3|667.2|684.3|667.2|684.01|666.91|5
1652530100000|2022-05-14 12:08:20|684.02|666.92|684.04|666.94|684.04|666.94|684.01|666.91|5
1652530110000|2022-05-14 12:08:30|684.05|666.95|683.84|666.74|684.3|667.2|683.75|666.65|9
1652530120000|2022-05-14 12:08:40|683.88|666.78|683.91|666.81|684.05|666.95|683.8|666.7|11
1652530130000|2022-05-14 12:08:50|683.78|666.68|682.97|665.87|683.78|666.68|682.9|665.8|12
1652530140000|2022-05-14 12:09:00|682.96|665.86|682.72|665.62|682.96|665.86|682.57|665.47|14
1652530150000|2022-05-14 12:09:10|682.7|665.6|682.67|665.57|682.73|665.63|682.67|665.57|7
1652530170000|2022-05-14 12:09:30|682.78|665.68|683.72|666.62|683.74|666.64|682.78|665.68|14
1652530180000|2022-05-14 12:09:40|683.71|666.61|683.04|665.94|683.71|666.61|682.94|665.84|12
1652530190000|2022-05-14 12:09:50|683.03|665.93|682.96|665.86|683.03|665.93|682.88|665.78|8
1652530200000|2022-05-14 12:10:00|682.94|665.84|682.55|665.45|682.94|665.84|682.55|665.45|12
1652530210000|2022-05-14 12:10:10|682.53|665.43|682.7|665.6|682.72|665.62|681.96|664.86|15
1652530220000|2022-05-14 12:10:20|682.69|665.59|681.73|664.63|682.69|665.59|681.73|664.63|17
1652530230000|2022-05-14 12:10:30|681.71|664.61|681.65|664.55|681.89|664.79|681.63|664.53|21
1652530240000|2022-05-14 12:10:40|681.64|664.54|681.96|664.86|681.96|664.86|681.62|664.52|6
1652530250000|2022-05-14 12:10:50|682.54|665.44|681.71|664.61|682.54|665.44|681.71|664.61|18
1652530260000|2022-05-14 12:11:00|681.7|664.6|681.58|664.48|681.7|664.6|681.58|664.48|6
1652530270000|2022-05-14 12:11:10|681.59|664.49|681.72|664.62|681.76|664.66|681.59|664.49|8
1652530280000|2022-05-14 12:11:20|681.71|664.61|681.59|664.49|681.71|664.61|681.14|664.04|15
1652530290000|2022-05-14 12:11:30|681.67|664.57|682.34|665.24|682.34|665.24|681.66|664.56|7
1652530300000|2022-05-14 12:11:40|682.32|665.22|681.84|664.74|682.32|665.22|681.84|664.74|3
1652530310000|2022-05-14 12:11:50|681.8|664.7|681.56|664.46|681.8|664.7|681.56|664.46|9
1652530320000|2022-05-14 12:12:00|681.55|664.45|681.73|664.63|681.74|664.64|681.54|664.44|7
1652530330000|2022-05-14 12:12:10|681.74|664.64|681.82|664.72|681.9|664.8|681.74|664.64|9
1652530340000|2022-05-14 12:12:20|681.8|664.7|681.57|664.47|681.8|664.7|681.54|664.44|13
1652530350000|2022-05-14 12:12:30|681.22|664.12|680.9|663.8|681.22|664.12|680.9|663.8|13
1652530360000|2022-05-14 12:12:40|680.72|663.62|680.56|663.46|680.72|663.62|680.56|663.46|4
1652530370000|2022-05-14 12:12:50|680.77|663.67|680.65|663.55|680.77|663.67|680.56|663.46|10
1652530380000|2022-05-14 12:13:00|680.62|663.52|680.58|663.48|680.77|663.67|680.56|663.46|9
1652530390000|2022-05-14 12:13:10|680.55|663.45|681.01|663.91|681.38|664.28|680.25|663.15|19
1652530400000|2022-05-14 12:13:20|680.97|663.87|680.51|663.41|680.97|663.87|680.26|663.16|21
1652530410000|2022-05-14 12:13:30|680.59|663.49|680.55|663.45|680.62|663.52|680.52|663.42|15
1652530420000|2022-05-14 12:13:40|680.63|663.53|680.59|663.49|680.63|663.53|680.57|663.47|13
1652530430000|2022-05-14 12:13:50|680.57|663.47|680.6|663.5|680.63|663.53|680.55|663.45|8
1652530440000|2022-05-14 12:14:00|680.63|663.53|681.38|664.28|681.38|664.28|680.63|663.53|14
1652530450000|2022-05-14 12:14:10|681.37|664.27|680.8|663.7|681.38|664.28|680.79|663.69|8
1652530460000|2022-05-14 12:14:20|680.82|663.72|680.76|663.66|680.99|663.89|680.76|663.66|9
1652530470000|2022-05-14 12:14:30|680.77|663.67|680.79|663.69|680.79|663.69|680.77|663.67|2
1652530480000|2022-05-14 12:14:40|680.76|663.66|680.54|663.44|680.76|663.66|680.54|663.44|11
1652530490000|2022-05-14 12:14:50|680.72|663.62|680.73|663.63|680.73|663.63|680.57|663.47|4
1652530500000|2022-05-14 12:15:00|680.72|663.62|680.54|663.44|680.72|663.62|680.54|663.44|14
1652530510000|2022-05-14 12:15:10|680.53|663.43|680.89|663.79|680.89|663.79|680.52|663.42|12
1652530520000|2022-05-14 12:15:20|680.87|663.77|680.64|663.54|680.87|663.77|680.59|663.49|11
1652530530000|2022-05-14 12:15:30|680.6|663.5|680.81|663.71|680.81|663.71|680.58|663.48|7
1652530540000|2022-05-14 12:15:40|680.88|663.78|680.84|663.74|680.88|663.78|680.84|663.74|3
1652530560000|2022-05-14 12:16:00|680.86|663.76|681.38|664.28|681.38|664.28|680.86|663.76|3
1652530570000|2022-05-14 12:16:10|681.21|664.11|681.2|664.1|681.21|664.11|681.12|664.02|10
1652530580000|2022-05-14 12:16:20|681.37|664.27|681.72|664.62|681.73|664.63|681.37|664.27|7
1652530590000|2022-05-14 12:16:30|681.7|664.6|681.51|664.41|681.7|664.6|681.51|664.41|7
1652530600000|2022-05-14 12:16:40|681.49|664.39|681.49|664.39|681.49|664.39|681.49|664.39|1
1652530620000|2022-05-14 12:17:00|681.67|664.57|681.55|664.45|681.67|664.57|681.55|664.45|3
1652530630000|2022-05-14 12:17:10|681.53|664.43|681.53|664.43|681.53|664.43|681.53|664.43|1
1652530650000|2022-05-14 12:17:30|681.29|664.19|680.93|663.83|681.29|664.19|680.93|663.83|7
1652530660000|2022-05-14 12:17:40|680.95|663.85|681.54|664.44|681.59|664.49|680.95|663.85|8
1652530670000|2022-05-14 12:17:50|681.53|664.43|681.5|664.4|681.53|664.43|681.5|664.4|3
1652530680000|2022-05-14 12:18:00|681.61|664.51|681.53|664.43|681.61|664.51|681.53|664.43|3
1652530690000|2022-05-14 12:18:10|681.61|664.51|681.02|663.92|681.61|664.51|681.02|663.92|10
1652530700000|2022-05-14 12:18:20|681|663.9|680.58|663.48|681|663.9|680.58|663.48|20
1652530710000|2022-05-14 12:18:30|680.57|663.47|680.55|663.45|680.63|663.53|680.51|663.41|15
1652530720000|2022-05-14 12:18:40|680.53|663.43|680.49|663.39|680.63|663.53|680.49|663.39|11
1652530730000|2022-05-14 12:18:50|680.48|663.38|680.3|663.2|680.63|663.53|680.3|663.2|12
1652530740000|2022-05-14 12:19:00|680.18|663.08|680.16|663.06|680.18|663.08|680.05|662.95|9
1652530750000|2022-05-14 12:19:10|680.13|663.03|680.05|662.95|680.13|663.03|680.05|662.95|5
1652530760000|2022-05-14 12:19:20|679.64|662.54|679.12|662.02|679.64|662.54|679.1|662|15
1652530770000|2022-05-14 12:19:30|679.23|662.13|679.79|662.69|679.87|662.77|679.11|662.01|17
1652530780000|2022-05-14 12:19:40|679.8|662.7|679.5|662.4|679.89|662.79|679.5|662.4|20
1652530790000|2022-05-14 12:19:50|679.36|662.26|678.91|661.81|679.36|662.26|678.9|661.8|7
1652530800000|2022-05-14 12:20:00|678.93|661.83|678.94|661.84|678.94|661.84|678.93|661.83|2
1652530810000|2022-05-14 12:20:10|679.01|661.91|679.55|662.45|679.73|662.63|678.94|661.84|13
1652530820000|2022-05-14 12:20:20|679.73|662.63|679.63|662.53|679.73|662.63|679.54|662.44|9
1652530830000|2022-05-14 12:20:30|679.65|662.55|679.61|662.51|679.73|662.63|679.6|662.5|10
1652530840000|2022-05-14 12:20:40|679.73|662.63|680.6|663.5|680.6|663.5|679.71|662.61|11
1652530850000|2022-05-14 12:20:50|680.75|663.65|680.79|663.69|680.79|663.69|680.71|663.61|5
1652530860000|2022-05-14 12:21:00|681.33|664.23|682.24|665.14|682.24|665.14|681.33|664.23|10
1652530870000|2022-05-14 12:21:10|681.94|664.84|682.24|665.14|682.24|665.14|681.86|664.76|6
1652530890000|2022-05-14 12:21:30|682.34|665.24|682.11|665.01|682.34|665.24|682.11|665.01|4
1652530900000|2022-05-14 12:21:40|682.05|664.95|681.86|664.76|682.06|664.96|681.82|664.72|8
1652530910000|2022-05-14 12:21:50|681.9|664.8|682.34|665.24|682.34|665.24|681.9|664.8|9
1652530920000|2022-05-14 12:22:00|682.41|665.31|683.54|666.44|683.54|666.44|682.41|665.31|10
1652530930000|2022-05-14 12:22:10|683.52|666.42|683.52|666.42|683.52|666.42|683.52|666.42|1
1652530940000|2022-05-14 12:22:20|683.29|666.19|683.54|666.44|683.54|666.44|683|665.9|15
1652530950000|2022-05-14 12:22:30|683.52|666.42|683.52|666.42|683.52|666.42|683.52|666.42|1
1652530970000|2022-05-14 12:22:50|683.54|666.44|683.54|666.44|683.54|666.44|683.54|666.44|1
1652530980000|2022-05-14 12:23:00|683.87|666.77|684.39|667.29|684.39|667.29|683.87|666.77|5
1652530990000|2022-05-14 12:23:10|684.15|667.05|683.96|666.86|684.15|667.05|683.89|666.79|4
1652531000000|2022-05-14 12:23:20|683.94|666.84|683.96|666.86|683.96|666.86|683.94|666.84|2
1652531010000|2022-05-14 12:23:30|683.94|666.84|683.55|666.45|683.94|666.84|683.53|666.43|16
1652531020000|2022-05-14 12:23:40|683.74|666.64|683.92|666.82|683.92|666.82|683.65|666.55|15
1652531030000|2022-05-14 12:23:50|684.01|666.91|684.17|667.07|684.39|667.29|683.88|666.78|15
1652531040000|2022-05-14 12:24:00|684.19|667.09|684.22|667.12|684.39|667.29|684.19|667.09|4
1652531050000|2022-05-14 12:24:10|684.39|667.29|684.6|667.5|685.09|667.99|684.05|666.95|22
1652531060000|2022-05-14 12:24:20|684.71|667.61|685.16|668.06|685.4|668.3|684.71|667.61|18
1652531070000|2022-05-14 12:24:30|685.17|668.07|684.8|667.7|685.17|668.07|684.8|667.7|10
1652531080000|2022-05-14 12:24:40|684.78|667.68|684.39|667.29|684.78|667.68|684.25|667.15|11
1652531090000|2022-05-14 12:24:50|684.27|667.17|684.18|667.08|684.27|667.17|683.77|666.67|12
1652531100000|2022-05-14 12:25:00|684.17|667.07|684.55|667.45|684.58|667.48|684.17|667.07|15
1652531110000|2022-05-14 12:25:10|684.53|667.43|684.65|667.55|684.65|667.55|684.26|667.16|8
1652531120000|2022-05-14 12:25:20|684.71|667.61|685.34|668.24|685.34|668.24|684.71|667.61|9
1652531130000|2022-05-14 12:25:30|685.11|668.01|684.99|667.89|685.11|668.01|684.88|667.78|8
1652531140000|2022-05-14 12:25:40|685.03|667.93|685.34|668.24|685.34|668.24|684.83|667.73|11
1652531150000|2022-05-14 12:25:50|685.39|668.29|685.68|668.58|685.75|668.65|685.39|668.29|9
1652531160000|2022-05-14 12:26:00|685.69|668.59|685.82|668.72|685.82|668.72|685.69|668.59|6
1652531180000|2022-05-14 12:26:20|686.18|669.08|686.65|669.55|686.65|669.55|686.18|669.08|3
1652531190000|2022-05-14 12:26:30|687.15|670.05|687.64|670.54|687.64|670.54|687.04|669.94|8
1652531200000|2022-05-14 12:26:40|687.71|670.61|687.68|670.58|687.71|670.61|687.68|670.58|3
1652531210000|2022-05-14 12:26:50|687.54|670.44|686.73|669.63|687.66|670.56|686.73|669.63|10
1652531220000|2022-05-14 12:27:00|686.72|669.62|686.27|669.17|686.72|669.62|686.27|669.17|20
1652531230000|2022-05-14 12:27:10|686.29|669.19|685.84|668.74|686.29|669.19|685.84|668.74|15
1652531240000|2022-05-14 12:27:20|685.82|668.72|685.69|668.59|685.82|668.72|685.69|668.59|7
1652531250000|2022-05-14 12:27:30|685.8|668.7|685.77|668.67|685.8|668.7|685.77|668.67|3
1652531260000|2022-05-14 12:27:40|685.89|668.79|686.47|669.37|686.47|669.37|685.89|668.79|6
1652531270000|2022-05-14 12:27:50|686.93|669.83|687.62|670.52|687.76|670.66|686.93|669.83|18
1652531280000|2022-05-14 12:28:00|687.57|670.47|686.99|669.89|687.57|670.47|686.9|669.8|20
1652531290000|2022-05-14 12:28:10|687|669.9|687.24|670.14|687.24|670.14|686.9|669.8|10
1652531300000|2022-05-14 12:28:20|687.26|670.16|687.39|670.29|687.4|670.3|687.25|670.15|15
1652531310000|2022-05-14 12:28:30|687.37|670.27|686.74|669.64|687.37|670.27|686.58|669.48|15
1652531320000|2022-05-14 12:28:40|686.83|669.73|687.41|670.31|687.41|670.31|686.83|669.73|14
1652531330000|2022-05-14 12:28:50|687.43|670.33|687.71|670.61|687.71|670.61|687.43|670.33|10
1652531340000|2022-05-14 12:29:00|687.78|670.68|689.69|672.59|689.69|672.59|687.76|670.66|18
1652531350000|2022-05-14 12:29:10|689.67|672.57|688.78|671.68|689.67|672.57|688.78|671.68|14
1652531360000|2022-05-14 12:29:20|688.79|671.69|688.61|671.51|688.79|671.69|687.99|670.89|23
1652531370000|2022-05-14 12:29:30|688.44|671.34|688.5|671.4|688.52|671.42|688.44|671.34|4
1652531380000|2022-05-14 12:29:40|688.03|670.93|688.5|671.4|688.6|671.5|687.83|670.73|21
1652531390000|2022-05-14 12:29:50|688.49|671.39|688.44|671.34|688.78|671.68|688.41|671.31|16
1652531400000|2022-05-14 12:30:00|688.47|671.37|688.29|671.19|688.47|671.37|687.92|670.82|14
1652531410000|2022-05-14 12:30:10|688.31|671.21|687.87|670.77|688.31|671.21|687.87|670.77|13
1652531420000|2022-05-14 12:30:20|687.85|670.75|688.72|671.62|688.72|671.62|687.85|670.75|13
1652531430000|2022-05-14 12:30:30|688.69|671.59|689.33|672.23|689.33|672.23|688.69|671.59|13
1652531440000|2022-05-14 12:30:40|689.46|672.36|689.9|672.8|690.42|673.32|689.46|672.36|19
1652531450000|2022-05-14 12:30:50|689.94|672.84|689.83|672.73|690.14|673.04|689.83|672.73|24
1652531460000|2022-05-14 12:31:00|689.81|672.71|689.3|672.2|689.81|672.71|689.3|672.2|18
1652531470000|2022-05-14 12:31:10|689.31|672.21|688.88|671.78|689.35|672.25|688.88|671.78|12
1652531480000|2022-05-14 12:31:20|688.86|671.76|689.99|672.89|689.99|672.89|688.86|671.76|16
1652531490000|2022-05-14 12:31:30|690.02|672.92|690.19|673.09|690.19|673.09|690.02|672.92|7
1652531500000|2022-05-14 12:31:40|690.2|673.1|690.42|673.32|690.42|673.32|690.19|673.09|7
1652531510000|2022-05-14 12:31:50|690.51|673.41|691.47|674.37|691.78|674.68|690.51|673.41|14
1652531520000|2022-05-14 12:32:00|691.4|674.3|689.91|672.81|691.4|674.3|689.91|672.81|18
1652531530000|2022-05-14 12:32:10|689.9|672.8|689.38|672.28|689.9|672.8|689.36|672.26|14
1652531540000|2022-05-14 12:32:20|689.36|672.26|689.77|672.67|689.77|672.67|689.22|672.12|14
1652531550000|2022-05-14 12:32:30|689.75|672.65|688.88|671.78|689.75|672.65|688.88|671.78|14
1652531560000|2022-05-14 12:32:40|688.83|671.73|688.58|671.48|688.83|671.73|688.58|671.48|11
1652531570000|2022-05-14 12:32:50|688.57|671.47|688.49|671.39|688.57|671.47|688.21|671.11|9
1652531580000|2022-05-14 12:33:00|688.27|671.17|687.6|670.5|688.27|671.17|687.6|670.5|17
1652531590000|2022-05-14 12:33:10|687.66|670.56|687.66|670.56|687.81|670.71|687.66|670.56|7
1652531600000|2022-05-14 12:33:20|687.65|670.55|687.71|670.61|687.73|670.63|686.62|669.52|21
1652531610000|2022-05-14 12:33:30|687.67|670.57|687.5|670.4|687.71|670.61|687.5|670.4|11
1652531620000|2022-05-14 12:33:40|687.22|670.12|687.54|670.44|687.6|670.5|686.83|669.73|15
1652531630000|2022-05-14 12:33:50|687.5|670.4|686.57|669.47|687.5|670.4|686.41|669.31|11
1652531640000|2022-05-14 12:34:00|686.4|669.3|687.37|670.27|687.37|670.27|686.34|669.24|15
1652531650000|2022-05-14 12:34:10|687.41|670.31|688.1|671|688.14|671.04|687.41|670.31|23
1652531660000|2022-05-14 12:34:20|688.11|671.01|688.09|670.99|688.18|671.08|688.07|670.97|9
1652531670000|2022-05-14 12:34:30|688.08|670.98|687.73|670.63|688.09|670.99|687.73|670.63|10
1652531680000|2022-05-14 12:34:40|687.78|670.68|688.07|670.97|688.08|670.98|687.78|670.68|8
1652531690000|2022-05-14 12:34:50|688.04|670.94|687.83|670.73|688.04|670.94|687.78|670.68|9
1652531700000|2022-05-14 12:35:00|687.76|670.66|687.79|670.69|687.79|670.69|687.74|670.64|3
1652531710000|2022-05-14 12:35:10|687.74|670.64|687.8|670.7|687.8|670.7|687.74|670.64|2
1652531720000|2022-05-14 12:35:20|687.73|670.63|688.06|670.96|688.1|671|687.73|670.63|11
1652531730000|2022-05-14 12:35:30|688.05|670.95|687.87|670.77|688.05|670.95|687.82|670.72|5
1652531740000|2022-05-14 12:35:40|687.89|670.79|687.9|670.8|687.9|670.8|687.89|670.79|2
1652531750000|2022-05-14 12:35:50|687.87|670.77|687.84|670.74|687.89|670.79|687.8|670.7|6
1652531760000|2022-05-14 12:36:00|687.8|670.7|687.05|669.95|687.8|670.7|686.97|669.87|12
1652531770000|2022-05-14 12:36:10|687.49|670.39|687.49|670.39|687.49|670.39|687.28|670.18|13
1652531780000|2022-05-14 12:36:20|687.16|670.06|686.75|669.65|687.16|670.06|686.75|669.65|11
1652531790000|2022-05-14 12:36:30|686.73|669.63|685.95|668.85|686.73|669.63|685.95|668.85|19
1652531800000|2022-05-14 12:36:40|686.41|669.31|686.86|669.76|687.31|670.21|686.41|669.31|13
1652531810000|2022-05-14 12:36:50|686.82|669.72|686.97|669.87|687.01|669.91|686.82|669.72|8
1652531820000|2022-05-14 12:37:00|686.86|669.76|686.59|669.49|686.87|669.77|686.59|669.49|10
1652531830000|2022-05-14 12:37:10|686.8|669.7|687.18|670.08|687.18|670.08|686.77|669.67|9
1652531840000|2022-05-14 12:37:20|687.49|670.39|687.47|670.37|687.49|670.39|687.47|670.37|4
1652531850000|2022-05-14 12:37:30|687.24|670.14|686.81|669.71|687.24|670.14|686.8|669.7|10
1652531860000|2022-05-14 12:37:40|687.02|669.92|687.47|670.37|687.49|670.39|687.01|669.91|8
1652531880000|2022-05-14 12:38:00|687.24|670.14|686.7|669.6|687.25|670.15|686.7|669.6|11
1652531890000|2022-05-14 12:38:10|686.82|669.72|687.16|670.06|687.16|670.06|686.82|669.72|4
1652531900000|2022-05-14 12:38:20|687.24|670.14|687.74|670.64|687.78|670.68|687.24|670.14|8
1652531910000|2022-05-14 12:38:30|687.67|670.57|687.28|670.18|687.67|670.57|687.18|670.08|19
1652531920000|2022-05-14 12:38:40|687.18|670.08|687.18|670.08|687.22|670.12|687.18|670.08|4
1652531930000|2022-05-14 12:38:50|687.12|670.02|686.68|669.58|687.12|670.02|686.68|669.58|10
1652531940000|2022-05-14 12:39:00|686.67|669.57|686.8|669.7|686.8|669.7|686.49|669.39|13
1652531950000|2022-05-14 12:39:10|686.81|669.71|687.46|670.36|687.46|670.36|686.81|669.71|5
1652531970000|2022-05-14 12:39:30|687.29|670.19|687.24|670.14|687.29|670.19|687.22|670.12|7
1652531980000|2022-05-14 12:39:40|687.26|670.16|687.3|670.2|687.32|670.22|687.24|670.14|13
1652531990000|2022-05-14 12:39:50|687.32|670.22|687.36|670.26|687.36|670.26|687.32|670.22|4
1652532000000|2022-05-14 12:40:00|687.46|670.36|688.44|671.34|688.44|671.34|687.46|670.36|7
1652532010000|2022-05-14 12:40:10|688.45|671.35|688.81|671.71|689.37|672.27|688.45|671.35|13
1652532020000|2022-05-14 12:40:20|688.62|671.52|688.56|671.46|688.73|671.63|688.44|671.34|15
1652532030000|2022-05-14 12:40:30|688.54|671.44|688.67|671.57|688.68|671.58|688.54|671.44|3
1652532040000|2022-05-14 12:40:40|688.66|671.56|689.43|672.33|689.43|672.33|688.4|671.3|21
1652532050000|2022-05-14 12:40:50|689.31|672.21|689.28|672.18|689.31|672.21|689.23|672.13|6
1652532060000|2022-05-14 12:41:00|689.3|672.2|690.1|673|690.1|673|689.3|672.2|8
1652532070000|2022-05-14 12:41:10|690.13|673.03|689.66|672.56|690.15|673.05|689.51|672.41|8
1652532080000|2022-05-14 12:41:20|689.47|672.37|689.73|672.63|689.73|672.63|689.36|672.26|11
1652532090000|2022-05-14 12:41:30|689.72|672.62|689.71|672.61|689.72|672.62|689.7|672.6|5
1652532100000|2022-05-14 12:41:40|689.69|672.59|689.31|672.21|689.69|672.59|689.31|672.21|5
1652532110000|2022-05-14 12:41:50|689.32|672.22|689.55|672.45|689.55|672.45|689.15|672.05|6
1652532120000|2022-05-14 12:42:00|689.2|672.1|688.62|671.52|689.2|672.1|688.05|670.95|20
1652532130000|2022-05-14 12:42:10|688.59|671.49|687.77|670.67|688.59|671.49|687.77|670.67|12
1652532140000|2022-05-14 12:42:20|687.75|670.65|687.75|670.65|687.75|670.65|687.75|670.65|1
1652532150000|2022-05-14 12:42:30|687.77|670.67|688.68|671.58|688.7|671.6|687.77|670.67|7
1652532160000|2022-05-14 12:42:40|688.69|671.59|689.7|672.6|689.7|672.6|688.69|671.59|8
1652532170000|2022-05-14 12:42:50|689.68|672.58|689.67|672.57|689.68|672.58|689.67|672.57|2
1652532180000|2022-05-14 12:43:00|689.5|672.4|688.75|671.65|689.5|672.4|688.75|671.65|11
1652532190000|2022-05-14 12:43:10|688.74|671.64|688.55|671.45|688.74|671.64|688.55|671.45|9
1652532200000|2022-05-14 12:43:20|688.28|671.18|688.56|671.46|688.71|671.61|688.14|671.04|12
1652532230000|2022-05-14 12:43:50|688.55|671.45|688.49|671.39|688.55|671.45|688.29|671.19|5
1652532240000|2022-05-14 12:44:00|688.26|671.16|687.83|670.73|688.26|671.16|687.83|670.73|6
1652532250000|2022-05-14 12:44:10|687.76|670.66|687.75|670.65|687.76|670.66|687.61|670.51|9
1652532260000|2022-05-14 12:44:20|687.9|670.8|687.83|670.73|687.9|670.8|687.83|670.73|5
1652532270000|2022-05-14 12:44:30|687.77|670.67|687.67|670.57|687.77|670.67|687.67|670.57|5
1652532280000|2022-05-14 12:44:40|687.66|670.56|687.7|670.6|687.7|670.6|687.66|670.56|2
1652532290000|2022-05-14 12:44:50|687.66|670.56|687.64|670.54|687.66|670.56|687.64|670.54|2
1652532300000|2022-05-14 12:45:00|687.62|670.52|687.62|670.52|687.62|670.52|687.62|670.52|1
1652532310000|2022-05-14 12:45:10|687.61|670.51|687.59|670.49|687.61|670.51|687.59|670.49|2
1652532320000|2022-05-14 12:45:20|687.61|670.51|688.7|671.6|688.72|671.62|687.61|670.51|8
1652532330000|2022-05-14 12:45:30|688.71|671.61|689.52|672.42|689.63|672.53|688.71|671.61|13
1652532340000|2022-05-14 12:45:40|689.3|672.2|688.81|671.71|689.3|672.2|688.79|671.69|9
1652532350000|2022-05-14 12:45:50|688.79|671.69|687.92|670.82|688.79|671.69|687.92|670.82|13
1652532360000|2022-05-14 12:46:00|687.87|670.77|688.6|671.5|688.72|671.62|687.87|670.77|9
1652532370000|2022-05-14 12:46:10|688.58|671.48|688.6|671.5|688.72|671.62|688.54|671.44|6
1652532380000|2022-05-14 12:46:20|688.58|671.48|688.59|671.49|688.7|671.6|688.3|671.2|12
1652532390000|2022-05-14 12:46:30|688.58|671.48|688.56|671.46|688.65|671.55|688.56|671.46|7
1652532400000|2022-05-14 12:46:40|688.55|671.45|688.55|671.45|688.55|671.45|688.32|671.22|5
1652532410000|2022-05-14 12:46:50|688.54|671.44|687.78|670.68|688.54|671.44|687.78|670.68|10
1652532420000|2022-05-14 12:47:00|687.91|670.81|688.55|671.45|688.55|671.45|687.91|670.81|6
1652532450000|2022-05-14 12:47:30|689|671.9|688.86|671.76|689.82|672.72|688.86|671.76|20
1652532460000|2022-05-14 12:47:40|688.85|671.75|688.9|671.8|688.96|671.86|688.81|671.71|8
1652532470000|2022-05-14 12:47:50|688.94|671.84|689.2|672.1|689.44|672.34|688.94|671.84|17
1652532480000|2022-05-14 12:48:00|689.47|672.37|689.21|672.11|689.47|672.37|689.21|672.11|8
1652532490000|2022-05-14 12:48:10|689.23|672.13|688.63|671.53|689.23|672.13|688.63|671.53|12
1652532500000|2022-05-14 12:48:20|688.62|671.52|688.7|671.6|688.72|671.62|687.87|670.77|17
1652532510000|2022-05-14 12:48:30|688.69|671.59|688.6|671.5|688.69|671.59|688.6|671.5|4
1652532530000|2022-05-14 12:48:50|688.59|671.49|688.19|671.09|688.59|671.49|688.19|671.09|6
1652532540000|2022-05-14 12:49:00|688.18|671.08|688.37|671.27|688.47|671.37|687.66|670.56|18
1652532550000|2022-05-14 12:49:10|688.55|671.45|688.65|671.55|688.69|671.59|688.55|671.45|6
1652532560000|2022-05-14 12:49:20|688.64|671.54|688.6|671.5|688.64|671.54|688.6|671.5|3
1652532570000|2022-05-14 12:49:30|688.59|671.49|688.64|671.54|688.65|671.55|688.56|671.46|5
1652532580000|2022-05-14 12:49:40|688.62|671.52|688.62|671.52|688.62|671.52|688.62|671.52|1
1652532590000|2022-05-14 12:49:50|688.69|671.59|688.82|671.72|688.82|671.72|688.69|671.59|8
1652532600000|2022-05-14 12:50:00|688.79|671.69|688.62|671.52|688.79|671.69|688.62|671.52|8
1652532610000|2022-05-14 12:50:10|688.36|671.26|687.82|670.72|688.36|671.26|687.82|670.72|13
1652532620000|2022-05-14 12:50:20|687.8|670.7|687.71|670.61|687.8|670.7|687.71|670.61|5
1652532630000|2022-05-14 12:50:30|687.82|670.72|688.7|671.6|688.7|671.6|687.82|670.72|10
1652532640000|2022-05-14 12:50:40|688.79|671.69|688.71|671.61|688.79|671.69|688.71|671.61|5
1652532650000|2022-05-14 12:50:50|688.7|671.6|688.64|671.54|688.7|671.6|688.56|671.46|8
1652532660000|2022-05-14 12:51:00|688.63|671.53|688.56|671.46|688.63|671.53|688.56|671.46|4
1652532670000|2022-05-14 12:51:10|688.55|671.45|688.26|671.16|688.55|671.45|688.26|671.16|3
1652532680000|2022-05-14 12:51:20|688.09|670.99|687.67|670.57|688.09|670.99|687.67|670.57|13
1652532690000|2022-05-14 12:51:30|687.66|670.56|687.59|670.49|687.66|670.56|687.59|670.49|6
1652532700000|2022-05-14 12:51:40|687.56|670.46|687.22|670.12|687.56|670.46|687.22|670.12|6
1652532710000|2022-05-14 12:51:50|687.21|670.11|687.71|670.61|687.71|670.61|687.21|670.11|10
1652532720000|2022-05-14 12:52:00|687.78|670.68|686.95|669.85|687.78|670.68|686.92|669.82|15
1652532730000|2022-05-14 12:52:10|687.15|670.05|687.27|670.17|687.42|670.32|687.15|670.05|13
1652532740000|2022-05-14 12:52:20|687.03|669.93|686.87|669.77|687.03|669.93|686.85|669.75|8
1652532750000|2022-05-14 12:52:30|686.89|669.79|687.4|670.3|687.4|670.3|686.89|669.79|4
1652532760000|2022-05-14 12:52:40|687.42|670.32|686.92|669.82|687.5|670.4|686.9|669.8|14
1652532780000|2022-05-14 12:53:00|686.9|669.8|686.86|669.76|686.93|669.83|686.86|669.76|4
1652532790000|2022-05-14 12:53:10|686.84|669.74|686.93|669.83|686.93|669.83|686.84|669.74|5
1652532800000|2022-05-14 12:53:20|686.94|669.84|687.63|670.53|687.64|670.54|686.94|669.84|6
1652532810000|2022-05-14 12:53:30|687.79|670.69|688.29|671.19|688.29|671.19|687.78|670.68|7
1652532820000|2022-05-14 12:53:40|688.03|670.93|687.73|670.63|688.03|670.93|687.73|670.63|10
1652532830000|2022-05-14 12:53:50|687.74|670.64|687.76|670.66|687.76|670.66|687.74|670.64|2
1652532840000|2022-05-14 12:54:00|687.74|670.64|687.71|670.61|687.74|670.64|687.71|670.61|3
1652532850000|2022-05-14 12:54:10|687.69|670.59|687.69|670.59|687.69|670.59|687.69|670.59|1
1652532860000|2022-05-14 12:54:20|687.58|670.48|687.34|670.24|687.58|670.48|687.3|670.2|7
1652532870000|2022-05-14 12:54:30|687.35|670.25|687.46|670.36|687.46|670.36|687.35|670.25|8
1652532880000|2022-05-14 12:54:40|687.39|670.29|687.4|670.3|687.4|670.3|687.39|670.29|2
1652532890000|2022-05-14 12:54:50|687.41|670.31|687.66|670.56|687.66|670.56|687.41|670.31|5
1652532900000|2022-05-14 12:55:00|687.65|670.55|687.62|670.52|687.65|670.55|687.62|670.52|5
1652532910000|2022-05-14 12:55:10|687.42|670.32|686.95|669.85|687.43|670.33|686.94|669.84|10
1652532920000|2022-05-14 12:55:20|686.94|669.84|686.84|669.74|686.94|669.84|686.84|669.74|6
1652532930000|2022-05-14 12:55:30|686.83|669.73|686.81|669.71|686.83|669.73|686.81|669.71|2
1652532940000|2022-05-14 12:55:40|686.79|669.69|686.76|669.66|686.79|669.69|686.76|669.66|2
1652532950000|2022-05-14 12:55:50|686.74|669.64|686.54|669.44|686.74|669.64|686.54|669.44|9
1652532960000|2022-05-14 12:56:00|686.42|669.32|686.7|669.6|686.74|669.64|686.24|669.14|7
1652532970000|2022-05-14 12:56:10|686.69|669.59|686.95|669.85|686.95|669.85|686.64|669.54|11
1652532980000|2022-05-14 12:56:20|686.94|669.84|687.21|670.11|687.42|670.32|686.94|669.84|4
1652532990000|2022-05-14 12:56:30|687.42|670.32|686.8|669.7|687.42|670.32|686.8|669.7|9
1652533000000|2022-05-14 12:56:40|686.79|669.69|686.89|669.79|686.89|669.79|686.79|669.69|4
1652533010000|2022-05-14 12:56:50|686.87|669.77|686.89|669.79|686.89|669.79|686.87|669.77|2
1652533020000|2022-05-14 12:57:00|686.87|669.77|686.57|669.47|686.87|669.77|686.57|669.47|5
1652533030000|2022-05-14 12:57:10|686.76|669.66|686.57|669.47|686.76|669.66|686.57|669.47|3
1652533040000|2022-05-14 12:57:20|686.55|669.45|685.72|668.62|686.55|669.45|685.72|668.62|21
1652533050000|2022-05-14 12:57:30|685.71|668.61|686.52|669.42|686.8|669.7|685.5|668.4|25
1652533060000|2022-05-14 12:57:40|686.46|669.36|685.53|668.43|686.46|669.36|685.53|668.43|18
1652533070000|2022-05-14 12:57:50|685.52|668.42|685.76|668.66|685.76|668.66|684.9|667.8|13
1652533080000|2022-05-14 12:58:00|685.9|668.8|685.69|668.59|686.57|669.47|685.69|668.59|14
1652533090000|2022-05-14 12:58:10|685.71|668.61|685.62|668.52|685.78|668.68|685.62|668.52|9
1652533100000|2022-05-14 12:58:20|685.6|668.5|685.46|668.36|685.6|668.5|684.87|667.77|14
1652533110000|2022-05-14 12:58:30|685.64|668.54|685.52|668.42|685.64|668.54|685.5|668.4|9
1652533120000|2022-05-14 12:58:40|685.72|668.62|685.77|668.67|685.77|668.67|685.64|668.54|9
1652533130000|2022-05-14 12:58:50|685.78|668.68|686.59|669.49|686.67|669.57|685.78|668.68|11
1652533140000|2022-05-14 12:59:00|686.56|669.46|685.66|668.56|686.56|669.46|685.66|668.56|10
1652533150000|2022-05-14 12:59:10|685.65|668.55|684.99|667.89|685.65|668.55|684.99|667.89|8
1652533160000|2022-05-14 12:59:20|684.97|667.87|684.8|667.7|685.49|668.39|684.8|667.7|21
1652533170000|2022-05-14 12:59:30|684.82|667.72|685.67|668.57|685.73|668.63|684.82|667.72|13
1652533180000|2022-05-14 12:59:40|685.83|668.73|685.89|668.79|685.89|668.79|685.83|668.73|5
1652533190000|2022-05-14 12:59:50|685.91|668.81|686.74|669.64|686.74|669.64|685.91|668.81|8
1652533200000|2022-05-14 13:00:00|686.72|669.62|687.34|670.24|687.34|670.24|686.67|669.57|13
1652533220000|2022-05-14 13:00:20|687.42|670.32|687.44|670.34|687.44|670.34|687.42|670.32|2
1652533230000|2022-05-14 13:00:30|687.45|670.35|687.99|670.89|688.29|671.19|687.45|670.35|11
1652533240000|2022-05-14 13:00:40|687.96|670.86|687.75|670.65|687.97|670.87|687.69|670.59|14
1652533250000|2022-05-14 13:00:50|687.76|670.66|687.63|670.53|687.76|670.66|687.39|670.29|10
1652533260000|2022-05-14 13:01:00|687.64|670.54|687.23|670.13|687.71|670.61|687.21|670.11|9
1652533270000|2022-05-14 13:01:10|687.25|670.15|687.62|670.52|687.63|670.53|687.23|670.13|8
1652533280000|2022-05-14 13:01:20|687.6|670.5|687.83|670.73|687.96|670.86|687.6|670.5|14
1652533290000|2022-05-14 13:01:30|687.79|670.69|687.75|670.65|687.79|670.69|687.75|670.65|7
1652533300000|2022-05-14 13:01:40|687.76|670.66|687.86|670.76|687.86|670.76|687.76|670.66|4
1652533310000|2022-05-14 13:01:50|687.88|670.78|687.73|670.63|688.03|670.93|687.73|670.63|16
1652533320000|2022-05-14 13:02:00|687.7|670.6|687.54|670.44|687.7|670.6|687.54|670.44|7
1652533330000|2022-05-14 13:02:10|687.56|670.46|687.16|670.06|687.66|670.56|687.16|670.06|11
1652533340000|2022-05-14 13:02:20|687.51|670.41|686.96|669.86|687.69|670.59|686.96|669.86|14
1652533350000|2022-05-14 13:02:30|686.97|669.87|686.68|669.58|686.97|669.87|686.68|669.58|9
1652533360000|2022-05-14 13:02:40|686.66|669.56|686.35|669.25|686.66|669.56|686.35|669.25|4
1652533370000|2022-05-14 13:02:50|686.34|669.24|685.61|668.51|686.34|669.24|685.61|668.51|14
1652533380000|2022-05-14 13:03:00|685.55|668.45|684.35|667.25|685.55|668.45|684.35|667.25|18
1652533390000|2022-05-14 13:03:10|684.59|667.49|683.74|666.64|684.59|667.49|683.74|666.64|12
1652533400000|2022-05-14 13:03:20|683.72|666.62|682.58|665.48|683.72|666.62|682.39|665.29|21
1652533410000|2022-05-14 13:03:30|682.71|665.61|682.92|665.82|683.79|666.69|682.71|665.61|17
1652533420000|2022-05-14 13:03:40|682.86|665.76|681.88|664.78|682.86|665.76|681.88|664.78|13
1652533430000|2022-05-14 13:03:50|681.84|664.74|681.81|664.71|681.84|664.74|681.09|663.99|19
1652533440000|2022-05-14 13:04:00|681.82|664.72|682.44|665.34|682.79|665.69|681.82|664.72|18
1652533450000|2022-05-14 13:04:10|682.58|665.48|682.7|665.6|682.74|665.64|682.57|665.47|14
1652533460000|2022-05-14 13:04:20|682.68|665.58|681.65|664.55|682.68|665.58|681.65|664.55|14
1652533470000|2022-05-14 13:04:30|681.64|664.54|681.31|664.21|681.67|664.57|681.23|664.13|18
1652533480000|2022-05-14 13:04:40|681.55|664.45|681.55|664.45|682|664.9|681.55|664.45|18
1652533490000|2022-05-14 13:04:50|681.54|664.44|680.9|663.8|681.54|664.44|680.9|663.8|16
1652533500000|2022-05-14 13:05:00|681.01|663.91|681.91|664.81|682.15|665.05|680.99|663.89|20
1652533510000|2022-05-14 13:05:10|681.89|664.79|682.54|665.44|682.79|665.69|681.71|664.61|12
1652533520000|2022-05-14 13:05:20|682.44|665.34|681.73|664.63|682.44|665.34|681.72|664.62|8
1652533530000|2022-05-14 13:05:30|681.74|664.64|682.63|665.53|682.79|665.69|681.74|664.64|11
1652533540000|2022-05-14 13:05:40|682.59|665.49|681.91|664.81|682.59|665.49|681.91|664.81|9
1652533550000|2022-05-14 13:05:50|681.89|664.79|682.55|665.45|682.76|665.66|681.85|664.75|13
1652533560000|2022-05-14 13:06:00|682.73|665.63|682.53|665.43|682.73|665.63|682.53|665.43|7
1652533570000|2022-05-14 13:06:10|682.55|665.45|682.55|665.45|682.71|665.61|682.55|665.45|9
1652533580000|2022-05-14 13:06:20|682.54|665.44|682.64|665.54|682.64|665.54|682.54|665.44|3
1652533590000|2022-05-14 13:06:30|682.71|665.61|683.26|666.16|683.26|666.16|682.71|665.61|9
1652533600000|2022-05-14 13:06:40|682.94|665.84|683.26|666.16|683.26|666.16|682.93|665.83|6
1652533610000|2022-05-14 13:06:50|683.29|666.19|683.75|666.65|684.28|667.18|683.29|666.19|15
1652533620000|2022-05-14 13:07:00|683.72|666.62|684.55|667.45|684.55|667.45|683.68|666.58|12
1652533630000|2022-05-14 13:07:10|684.32|667.22|684.2|667.1|684.34|667.24|684.2|667.1|6
1652533640000|2022-05-14 13:07:20|684.21|667.11|684.58|667.48|684.58|667.48|684.21|667.11|7
1652533650000|2022-05-14 13:07:30|684.65|667.55|684.35|667.25|684.72|667.62|684.35|667.25|9
1652533660000|2022-05-14 13:07:40|684.36|667.26|684.29|667.19|684.37|667.27|684.26|667.16|7
1652533670000|2022-05-14 13:07:50|684.31|667.21|684.35|667.25|684.35|667.25|684.31|667.21|4
1652533680000|2022-05-14 13:08:00|684.33|667.23|684.65|667.55|684.7|667.6|684.33|667.23|6
1652533690000|2022-05-14 13:08:10|684.57|667.47|683.76|666.66|684.57|667.47|683.76|666.66|14
1652533700000|2022-05-14 13:08:20|683.72|666.62|683.06|665.96|683.72|666.62|682.8|665.7|25
1652533710000|2022-05-14 13:08:30|683.04|665.94|682.91|665.81|683.04|665.94|682.82|665.72|16
1652533720000|2022-05-14 13:08:40|682.82|665.72|682.79|665.69|682.84|665.74|681.85|664.75|22
1652533730000|2022-05-14 13:08:50|682.78|665.68|682.59|665.49|682.81|665.71|682.59|665.49|10
1652533740000|2022-05-14 13:09:00|682.81|665.71|682.63|665.53|682.88|665.78|682.63|665.53|12
1652533750000|2022-05-14 13:09:10|682.45|665.35|681.8|664.7|682.45|665.35|681.8|664.7|17
1652533760000|2022-05-14 13:09:20|681.78|664.68|681.09|663.99|681.78|664.68|681.09|663.99|16
1652533770000|2022-05-14 13:09:30|681.08|663.98|681.85|664.75|681.88|664.78|681.06|663.96|11
1652533780000|2022-05-14 13:09:40|681.83|664.73|681.34|664.24|681.83|664.73|681.34|664.24|19
1652533790000|2022-05-14 13:09:50|681.28|664.18|680.9|663.8|681.28|664.18|680.9|663.8|13
1652533800000|2022-05-14 13:10:00|680.97|663.87|681.74|664.64|681.74|664.64|680.93|663.83|15
1652533810000|2022-05-14 13:10:10|681.81|664.71|681.81|664.71|681.81|664.71|681.07|663.97|18
1652533820000|2022-05-14 13:10:20|681.87|664.77|681.08|663.98|681.9|664.8|681.08|663.98|14
1652533830000|2022-05-14 13:10:30|681.07|663.97|681.1|664|681.73|664.63|681.02|663.92|17
1652533840000|2022-05-14 13:10:40|681.11|664.01|679.91|662.81|681.11|664.01|679.91|662.81|18
1652533850000|2022-05-14 13:10:50|679.9|662.8|679.36|662.26|679.93|662.83|679.36|662.26|16
1652533860000|2022-05-14 13:11:00|679.16|662.06|679.59|662.49|679.86|662.76|679.1|662|26
1652533870000|2022-05-14 13:11:10|679.58|662.48|678.35|661.25|679.8|662.7|678.35|661.25|17
1652533880000|2022-05-14 13:11:20|678.25|661.15|677.83|660.73|678.25|661.15|677.12|660.02|15
1652533890000|2022-05-14 13:11:30|677.81|660.71|678.71|661.61|678.71|661.61|677.81|660.71|7
1652533900000|2022-05-14 13:11:40|678.51|661.41|678.98|661.88|679.75|662.65|678.31|661.21|17
1652533910000|2022-05-14 13:11:50|678.82|661.72|679.83|662.73|679.86|662.76|678.82|661.72|13
1652533920000|2022-05-14 13:12:00|679.84|662.74|679.83|662.73|679.84|662.74|679.61|662.51|4
1652533930000|2022-05-14 13:12:10|679.65|662.55|677.94|660.84|679.81|662.71|677.94|660.84|26
1652533940000|2022-05-14 13:12:20|677.92|660.82|678.74|661.64|678.91|661.81|676.96|659.86|25
1652533950000|2022-05-14 13:12:30|678.83|661.73|678.12|661.02|678.85|661.75|677.95|660.85|12
1652533960000|2022-05-14 13:12:40|678.38|661.28|678.79|661.69|678.79|661.69|678|660.9|28
1652533970000|2022-05-14 13:12:50|678.89|661.79|678.6|661.5|678.95|661.85|678.6|661.5|9
1652533980000|2022-05-14 13:13:00|678.82|661.72|678.59|661.49|678.82|661.72|678.59|661.49|5
1652533990000|2022-05-14 13:13:10|678.44|661.34|677.88|660.78|678.44|661.34|677.88|660.78|9
1652534000000|2022-05-14 13:13:20|677.89|660.79|678.06|660.96|678.55|661.45|677.89|660.79|20
1652534010000|2022-05-14 13:13:30|678.21|661.11|678.8|661.7|678.8|661.7|678.21|661.11|18
1652534020000|2022-05-14 13:13:40|678.83|661.73|678.97|661.87|678.97|661.87|678.83|661.73|10
1652534030000|2022-05-14 13:13:50|678.94|661.84|678.68|661.58|678.97|661.87|678.68|661.58|11
1652534040000|2022-05-14 13:14:00|678.7|661.6|679.77|662.67|679.86|662.76|678.7|661.6|20
1652534050000|2022-05-14 13:14:10|679.76|662.66|679.54|662.44|679.76|662.66|678.79|661.69|12
1652534060000|2022-05-14 13:14:20|679.36|662.26|679.88|662.78|679.88|662.78|679.36|662.26|8
1652534070000|2022-05-14 13:14:30|679.86|662.76|679.83|662.73|679.86|662.76|679.43|662.33|14
1652534080000|2022-05-14 13:14:40|679.79|662.69|680.02|662.92|680.03|662.93|679.79|662.69|7
1652534090000|2022-05-14 13:14:50|680.08|662.98|679.89|662.79|680.21|663.11|679.81|662.71|12
1652534100000|2022-05-14 13:15:00|679.63|662.53|680.98|663.88|680.98|663.88|679.63|662.53|12
1652534110000|2022-05-14 13:15:10|680.99|663.89|680.38|663.28|681.29|664.19|680.38|663.28|15
1652534120000|2022-05-14 13:15:20|680.44|663.34|680.45|663.35|680.7|663.6|680.44|663.34|11
1652534130000|2022-05-14 13:15:30|680.46|663.36|679.84|662.74|680.74|663.64|679.83|662.73|19
1652534140000|2022-05-14 13:15:40|679.85|662.75|678.98|661.88|679.88|662.78|678.98|661.88|17
1652534150000|2022-05-14 13:15:50|678.97|661.87|678.57|661.47|678.97|661.87|678.31|661.21|14
1652534160000|2022-05-14 13:16:00|678.17|661.07|677.89|660.79|678.17|661.07|677.89|660.79|6
1652534170000|2022-05-14 13:16:10|677.87|660.77|676.73|659.63|677.92|660.82|676.73|659.63|19
1652534180000|2022-05-14 13:16:20|676.9|659.8|677.21|660.11|677.21|660.11|676.9|659.8|7
1652534190000|2022-05-14 13:16:30|677.41|660.31|677.43|660.33|677.67|660.57|676.88|659.78|19
1652534200000|2022-05-14 13:16:40|677.67|660.57|677.64|660.54|677.67|660.57|677.3|660.2|19
1652534210000|2022-05-14 13:16:50|677.62|660.52|677.67|660.57|677.67|660.57|677.26|660.16|16
1652534220000|2022-05-14 13:17:00|677.65|660.55|677.65|660.55|677.67|660.57|676.84|659.74|13
1652534230000|2022-05-14 13:17:10|677.54|660.44|677.6|660.5|677.6|660.5|676.62|659.52|21
1652534240000|2022-05-14 13:17:20|677.59|660.49|676.76|659.66|677.59|660.49|676.76|659.66|15
1652534250000|2022-05-14 13:17:30|676.66|659.56|676.31|659.21|676.66|659.56|676.31|659.21|9
1652534260000|2022-05-14 13:17:40|676.39|659.29|675.95|658.85|676.39|659.29|675.95|658.85|5
1652534270000|2022-05-14 13:17:50|675.86|658.76|675.06|657.96|675.86|658.76|675.06|657.96|11
1652534280000|2022-05-14 13:18:00|675.03|657.93|675.34|658.24|675.38|658.28|674.78|657.68|20
1652534290000|2022-05-14 13:18:10|675.13|658.03|674.78|657.68|675.78|658.68|674.76|657.66|23
1652534300000|2022-05-14 13:18:20|674.98|657.88|675.76|658.66|675.78|658.68|674.8|657.7|18
1652534310000|2022-05-14 13:18:30|675.53|658.43|674.79|657.69|675.53|658.43|674.58|657.48|18
1652534320000|2022-05-14 13:18:40|674.92|657.82|675.34|658.24|675.34|658.24|674.81|657.71|18
1652534330000|2022-05-14 13:18:50|675.78|658.68|675.96|658.86|675.97|658.87|675.76|658.66|12
1652534340000|2022-05-14 13:19:00|675.84|658.74|675.8|658.7|675.95|658.85|675.77|658.67|19
1652534350000|2022-05-14 13:19:10|675.83|658.73|676.08|658.98|676.47|659.37|675.8|658.7|18
1652534360000|2022-05-14 13:19:20|675.94|658.84|676.25|659.15|676.3|659.2|675.77|658.67|17
1652534370000|2022-05-14 13:19:30|676.27|659.17|676.47|659.37|676.47|659.37|676.27|659.17|2
1652534400000|2022-05-14 13:20:00|676.81|659.71|676.84|659.74|676.87|659.77|676.81|659.71|6
1652534410000|2022-05-14 13:20:10|676.81|659.71|675.89|658.79|676.81|659.71|675.89|658.79|13
1652534420000|2022-05-14 13:20:20|675.82|658.72|675.42|658.32|675.82|658.72|675.33|658.23|15
1652534430000|2022-05-14 13:20:30|675.38|658.28|675.5|658.4|675.5|658.4|674.91|657.81|16
1652534440000|2022-05-14 13:20:40|675.36|658.26|674.98|657.88|675.36|658.26|674.89|657.79|10
1652534450000|2022-05-14 13:20:50|674.96|657.86|675.5|658.4|675.5|658.4|674.96|657.86|6
1652534470000|2022-05-14 13:21:10|675.29|658.19|675.5|658.4|675.5|658.4|675.19|658.09|10
1652534510000|2022-05-14 13:21:50|675.29|658.19|675.29|658.19|675.29|658.19|675.29|658.19|1
1652534520000|2022-05-14 13:22:00|675.5|658.4|675.5|658.4|675.5|658.4|675.49|658.39|3
1652534530000|2022-05-14 13:22:10|675.91|658.81|675.95|658.85|675.98|658.88|675.87|658.77|4
1652534540000|2022-05-14 13:22:20|675.86|658.76|675.73|658.63|675.93|658.83|675.72|658.62|12
1652534550000|2022-05-14 13:22:30|675.75|658.65|676.1|659|676.1|659|675.75|658.65|5
1652534560000|2022-05-14 13:22:40|676.05|658.95|676.1|659|676.11|659.01|675.75|658.65|15
1652534570000|2022-05-14 13:22:50|676.08|658.98|676.18|659.08|676.18|659.08|675.91|658.81|18
1652534580000|2022-05-14 13:23:00|676.5|659.4|676.63|659.53|676.87|659.77|676.5|659.4|10
1652534590000|2022-05-14 13:23:10|676.62|659.52|677.67|660.57|677.67|660.57|676.62|659.52|10
1652534600000|2022-05-14 13:23:20|677.68|660.58|677.75|660.65|677.77|660.67|677.68|660.58|15
1652534610000|2022-05-14 13:23:30|677.67|660.57|677.71|660.61|677.71|660.61|677.31|660.21|14
1652534620000|2022-05-14 13:23:40|677.72|660.62|678.28|661.18|678.28|661.18|677.67|660.57|15
1652534630000|2022-05-14 13:23:50|678.33|661.23|678.01|660.91|678.4|661.3|677.89|660.79|14
1652534640000|2022-05-14 13:24:00|677.98|660.88|678.3|661.2|678.34|661.24|677.89|660.79|13
1652534650000|2022-05-14 13:24:10|678.28|661.18|678.86|661.76|678.86|661.76|678.07|660.97|22
1652534660000|2022-05-14 13:24:20|678.84|661.74|679.27|662.17|679.27|662.17|678.74|661.64|21
1652534670000|2022-05-14 13:24:30|679.47|662.37|680.1|663|680.11|663.01|679.47|662.37|6
1652534680000|2022-05-14 13:24:40|680.12|663.02|680.12|663.02|680.46|663.36|680.12|663.02|13
1652534690000|2022-05-14 13:24:50|679.98|662.88|679.39|662.29|679.99|662.89|679.01|661.91|16
1652534700000|2022-05-14 13:25:00|679.42|662.32|679.48|662.38|679.48|662.38|679.32|662.22|11
1652534710000|2022-05-14 13:25:10|679.49|662.39|679.83|662.73|680.09|662.99|679.49|662.39|14
1652534720000|2022-05-14 13:25:20|679.81|662.71|680.38|663.28|680.46|663.36|679.81|662.71|11
1652534730000|2022-05-14 13:25:30|680.37|663.27|681.39|664.29|681.51|664.41|680.34|663.24|20
1652534740000|2022-05-14 13:25:40|681.51|664.41|681.51|664.41|681.51|664.41|681.36|664.26|11
1652534750000|2022-05-14 13:25:50|681.46|664.36|681.34|664.24|681.46|664.36|681.29|664.19|6
1652534760000|2022-05-14 13:26:00|681.32|664.22|680.79|663.69|681.32|664.22|680.79|663.69|17
1652534770000|2022-05-14 13:26:10|680.8|663.7|680.32|663.22|680.96|663.86|680.32|663.22|18
1652534780000|2022-05-14 13:26:20|680.34|663.24|679.97|662.87|680.4|663.3|679.93|662.83|13
1652534790000|2022-05-14 13:26:30|679.99|662.89|679.87|662.77|679.99|662.89|679.87|662.77|5
1652534800000|2022-05-14 13:26:40|679.89|662.79|680.34|663.24|680.34|663.24|679.82|662.72|13
1652534810000|2022-05-14 13:26:50|680.36|663.26|679.41|662.31|680.44|663.34|679.39|662.29|17
1652534820000|2022-05-14 13:27:00|679.42|662.32|679.67|662.57|679.67|662.57|679.42|662.32|10
1652534830000|2022-05-14 13:27:10|679.82|662.72|679.78|662.68|679.89|662.79|679.77|662.67|5
1652534840000|2022-05-14 13:27:20|679.77|662.67|679.73|662.63|679.77|662.67|679.73|662.63|2
1652534850000|2022-05-14 13:27:30|679.72|662.62|679.71|662.61|679.72|662.62|679.65|662.55|4
1652534860000|2022-05-14 13:27:40|679.72|662.62|679.85|662.75|679.87|662.77|679.72|662.62|15
1652534870000|2022-05-14 13:27:50|679.95|662.85|679.77|662.67|679.95|662.85|679.77|662.67|5
1652534880000|2022-05-14 13:28:00|679.78|662.68|679.75|662.65|679.87|662.77|679.75|662.65|9
1652534890000|2022-05-14 13:28:10|679.82|662.72|679.82|662.72|679.82|662.72|679.82|662.72|1
1652534900000|2022-05-14 13:28:20|679.75|662.65|678.89|661.79|679.75|662.65|678.88|661.78|18
1652534910000|2022-05-14 13:28:30|678.94|661.84|679.6|662.5|679.77|662.67|678.94|661.84|12
1652534920000|2022-05-14 13:28:40|679.8|662.7|679.38|662.28|679.8|662.7|679.32|662.22|14
1652534930000|2022-05-14 13:28:50|679.32|662.22|679.4|662.3|679.4|662.3|678.88|661.78|15
1652534940000|2022-05-14 13:29:00|679.42|662.32|679.75|662.65|679.81|662.71|679.42|662.32|13
1652534950000|2022-05-14 13:29:10|679.68|662.58|679.34|662.24|679.68|662.58|678.94|661.84|13
1652534960000|2022-05-14 13:29:20|679.32|662.22|679.35|662.25|679.76|662.66|679.32|662.22|13
1652534970000|2022-05-14 13:29:30|679.34|662.24|679.39|662.29|679.42|662.32|679.31|662.21|9
1652534980000|2022-05-14 13:29:40|679.31|662.21|678.85|661.75|679.43|662.33|678.85|661.75|20
1652534990000|2022-05-14 13:29:50|678.86|661.76|678.8|661.7|678.89|661.79|678.8|661.7|5
1652535000000|2022-05-14 13:30:00|678.75|661.65|679.09|661.99|679.09|661.99|678.73|661.63|4
1652535010000|2022-05-14 13:30:10|678.95|661.85|678.98|661.88|678.98|661.88|678.83|661.73|6
1652535020000|2022-05-14 13:30:20|678.96|661.86|678.97|661.87|678.97|661.87|678.82|661.72|7
1652535030000|2022-05-14 13:30:30|678.88|661.78|678.88|661.78|678.88|661.78|678.88|661.78|1
1652535040000|2022-05-14 13:30:40|678.76|661.66|677.82|660.72|678.76|661.66|677.82|660.72|16
1652535050000|2022-05-14 13:30:50|677.78|660.68|678.08|660.98|678.08|660.98|677.6|660.5|15
1652535060000|2022-05-14 13:31:00|678.07|660.97|678.04|660.94|678.8|661.7|678.01|660.91|16
1652535070000|2022-05-14 13:31:10|678.1|661|678.63|661.53|678.8|661.7|678.1|661|10
1652535080000|2022-05-14 13:31:20|678.61|661.51|678.59|661.49|678.61|661.51|678.5|661.4|5
1652535090000|2022-05-14 13:31:30|678.55|661.45|677.86|660.76|678.55|661.45|677.85|660.75|11
1652535100000|2022-05-14 13:31:40|677.88|660.78|677.91|660.81|678.08|660.98|677.88|660.78|9
1652535110000|2022-05-14 13:31:50|677.85|660.75|678|660.9|678.02|660.92|677.77|660.67|9
1652535120000|2022-05-14 13:32:00|677.91|660.81|677.82|660.72|677.91|660.81|677.79|660.69|7
1652535130000|2022-05-14 13:32:10|677.86|660.76|677.33|660.23|677.91|660.81|677.33|660.23|8
1652535140000|2022-05-14 13:32:20|677.31|660.21|676.95|659.85|677.68|660.58|676.95|659.85|16
1652535150000|2022-05-14 13:32:30|676.88|659.78|676.74|659.64|676.88|659.78|676.74|659.64|6
1652535160000|2022-05-14 13:32:40|676.72|659.62|676.72|659.62|676.72|659.62|676.72|659.62|1
1652535170000|2022-05-14 13:32:50|676.89|659.79|676.89|659.79|676.89|659.79|676.89|659.79|1
1652535180000|2022-05-14 13:33:00|677.03|659.93|678.28|661.18|678.32|661.22|677.03|659.93|16
1652535190000|2022-05-14 13:33:10|678.26|661.16|678.04|660.94|678.43|661.33|677.89|660.79|15
1652535200000|2022-05-14 13:33:20|677.92|660.82|678.03|660.93|678.03|660.93|677.92|660.82|3
1652535210000|2022-05-14 13:33:30|678.06|660.96|679.38|662.28|679.38|662.28|678.06|660.96|14
1652535220000|2022-05-14 13:33:40|679.47|662.37|680.14|663.04|680.14|663.04|679.47|662.37|14
1652535230000|2022-05-14 13:33:50|680.12|663.02|680.45|663.35|680.46|663.36|679.91|662.81|16
1652535240000|2022-05-14 13:34:00|680.48|663.38|681.4|664.3|681.4|664.3|680.48|663.38|10
1652535250000|2022-05-14 13:34:10|681.39|664.29|680.46|663.36|681.39|664.29|679.99|662.89|19
1652535260000|2022-05-14 13:34:20|680.33|663.23|680.02|662.92|680.33|663.23|680.01|662.91|11
1652535270000|2022-05-14 13:34:30|680.03|662.93|680.49|663.39|680.49|663.39|680.03|662.93|8
1652535280000|2022-05-14 13:34:40|680.47|663.37|680.01|662.91|680.47|663.37|679.93|662.83|12
1652535290000|2022-05-14 13:34:50|680.18|663.08|680.03|662.93|680.18|663.08|680.01|662.91|3
1652535300000|2022-05-14 13:35:00|680.01|662.91|679.62|662.52|680.01|662.91|679.06|661.96|22
1652535310000|2022-05-14 13:35:10|679.64|662.54|678.84|661.74|679.64|662.54|678.84|661.74|17
1652535320000|2022-05-14 13:35:20|678.8|661.7|678.6|661.5|678.8|661.7|678.22|661.12|19
1652535330000|2022-05-14 13:35:30|678.48|661.38|677.71|660.61|678.48|661.38|677.71|660.61|18
1652535340000|2022-05-14 13:35:40|677.7|660.6|676.76|659.66|677.8|660.7|676.76|659.66|19
1652535350000|2022-05-14 13:35:50|676.75|659.65|677.15|660.05|677.62|660.52|676.73|659.63|17
1652535360000|2022-05-14 13:36:00|677.16|660.06|676.9|659.8|677.86|660.76|676.84|659.74|18
1652535370000|2022-05-14 13:36:10|677.03|659.93|675.9|658.8|677.03|659.93|675.9|658.8|20
1652535380000|2022-05-14 13:36:20|675.89|658.79|675.74|658.64|675.89|658.79|675.74|658.64|9
1652535390000|2022-05-14 13:36:30|675.72|658.62|675.05|657.95|675.72|658.62|675.05|657.95|9
1652535400000|2022-05-14 13:36:40|675.45|658.35|675.81|658.71|676|658.9|675.45|658.35|14
1652535410000|2022-05-14 13:36:50|675.79|658.69|675.68|658.58|676.08|658.98|675.68|658.58|10
1652535420000|2022-05-14 13:37:00|675.66|658.56|676.02|658.92|676.61|659.51|675.66|658.56|16
1652535430000|2022-05-14 13:37:10|676.03|658.93|676.07|658.97|676.07|658.97|675.87|658.77|12
1652535440000|2022-05-14 13:37:20|676.09|658.99|675.99|658.89|676.16|659.06|675.87|658.77|9
1652535450000|2022-05-14 13:37:30|675.97|658.87|675.99|658.89|675.99|658.89|675.97|658.87|2
1652535460000|2022-05-14 13:37:40|676.03|658.93|675.9|658.8|676.05|658.95|675.82|658.72|12
1652535470000|2022-05-14 13:37:50|675.88|658.78|675.86|658.76|675.92|658.82|675.82|658.72|7
1652535480000|2022-05-14 13:38:00|675.98|658.88|676.39|659.29|676.39|659.29|675.96|658.86|9
1652535490000|2022-05-14 13:38:10|676.33|659.23|675.96|658.86|676.33|659.23|675.88|658.78|11
1652535500000|2022-05-14 13:38:20|676.03|658.93|676.16|659.06|676.16|659.06|676.03|658.93|7
1652535510000|2022-05-14 13:38:30|676.17|659.07|676.61|659.51|676.61|659.51|676.17|659.07|16
1652535520000|2022-05-14 13:38:40|676.62|659.52|676.62|659.52|676.62|659.52|676.62|659.52|1
1652535530000|2022-05-14 13:38:50|676.64|659.54|676.67|659.57|676.67|659.57|676.61|659.51|6
1652535540000|2022-05-14 13:39:00|676.61|659.51|677.41|660.31|677.41|660.31|676.61|659.51|10
1652535550000|2022-05-14 13:39:10|677.31|660.21|676.84|659.74|677.35|660.25|676.84|659.74|16
1652535560000|2022-05-14 13:39:20|676.8|659.7|675.83|658.73|676.8|659.7|675.83|658.73|12
1652535570000|2022-05-14 13:39:30|675.86|658.76|675.82|658.72|675.93|658.83|675.82|658.72|9
1652535580000|2022-05-14 13:39:40|675.8|658.7|675.76|658.66|675.8|658.7|675.76|658.66|2
1652535590000|2022-05-14 13:39:50|675.74|658.64|675.65|658.55|675.74|658.64|675|657.9|17
1652535600000|2022-05-14 13:40:00|675.55|658.45|674.85|657.75|675.63|658.53|674.85|657.75|10
1652535610000|2022-05-14 13:40:10|674.83|657.73|674.7|657.6|674.83|657.73|673.95|656.85|22
1652535620000|2022-05-14 13:40:20|674.72|657.62|674.71|657.61|674.93|657.83|674.71|657.61|15
1652535630000|2022-05-14 13:40:30|674.94|657.84|674.97|657.87|675.54|658.44|674.88|657.78|12
1652535640000|2022-05-14 13:40:40|674.99|657.89|676.37|659.27|676.37|659.27|674.99|657.89|27
1652535650000|2022-05-14 13:40:50|676.82|659.72|677.56|660.46|677.56|660.46|676.8|659.7|17
1652535660000|2022-05-14 13:41:00|677.45|660.35|676.87|659.77|677.45|660.35|676.87|659.77|12
1652535670000|2022-05-14 13:41:10|677|659.9|677.56|660.46|677.56|660.46|676.66|659.56|21
1652535680000|2022-05-14 13:41:20|677.39|660.29|677.23|660.13|677.39|660.29|677.1|660|16
1652535690000|2022-05-14 13:41:30|677.2|660.1|677.03|659.93|677.2|660.1|676.94|659.84|11
1652535700000|2022-05-14 13:41:40|677.02|659.92|676.64|659.54|677.02|659.92|676.64|659.54|7
1652535710000|2022-05-14 13:41:50|676.73|659.63|675.94|658.84|676.8|659.7|675.94|658.84|11
1652535720000|2022-05-14 13:42:00|675.95|658.85|676.64|659.54|676.72|659.62|675.95|658.85|11
1652535730000|2022-05-14 13:42:10|676.63|659.53|677.4|660.3|677.4|660.3|676.63|659.53|14
1652535740000|2022-05-14 13:42:20|677.39|660.29|676.93|659.83|677.39|660.29|676.93|659.83|5
1652535750000|2022-05-14 13:42:30|676.91|659.81|676.59|659.49|676.91|659.81|676.59|659.49|10
1652535760000|2022-05-14 13:42:40|676.32|659.22|676.42|659.32|676.42|659.32|675.91|658.81|16
1652535770000|2022-05-14 13:42:50|676.47|659.37|675.87|658.77|676.55|659.45|675.87|658.77|18
1652535780000|2022-05-14 13:43:00|675.89|658.79|675.7|658.6|676.58|659.48|675.7|658.6|21
1652535790000|2022-05-14 13:43:10|675.64|658.54|676.03|658.93|676.03|658.93|675.62|658.52|19
1652535800000|2022-05-14 13:43:20|675.87|658.77|675.67|658.57|675.95|658.85|675.67|658.57|20
1652535810000|2022-05-14 13:43:30|675.66|658.56|675.66|658.56|675.88|658.78|675.63|658.53|20
1652535820000|2022-05-14 13:43:40|675.71|658.61|676.74|659.64|676.91|659.81|675.69|658.59|23
1652535830000|2022-05-14 13:43:50|676.69|659.59|676.61|659.51|676.84|659.74|676.59|659.49|22
1652535840000|2022-05-14 13:44:00|676.81|659.71|677.32|660.22|677.32|660.22|676.67|659.57|24
1652535850000|2022-05-14 13:44:10|677.55|660.45|677.55|660.45|677.55|660.45|677.55|660.45|1
1652535860000|2022-05-14 13:44:20|677.45|660.35|677.55|660.45|677.55|660.45|676.93|659.83|11
1652535870000|2022-05-14 13:44:30|677.44|660.34|677.55|660.45|677.55|660.45|676.87|659.77|15
1652535880000|2022-05-14 13:44:40|677.68|660.58|677.78|660.68|677.78|660.68|677.68|660.58|3
1652535890000|2022-05-14 13:44:50|678.16|661.06|678.87|661.77|678.87|661.77|678.16|661.06|15
1652535900000|2022-05-14 13:45:00|678.89|661.79|679.01|661.91|679.01|661.91|678.43|661.33|12
1652535910000|2022-05-14 13:45:10|679.02|661.92|679.78|662.68|679.82|662.72|679.02|661.92|14
1652535920000|2022-05-14 13:45:20|679.76|662.66|679.81|662.71|679.83|662.73|679.49|662.39|11
1652535930000|2022-05-14 13:45:30|679.45|662.35|679.13|662.03|679.46|662.36|678.95|661.85|18
1652535940000|2022-05-14 13:45:40|679.15|662.05|678.06|660.96|679.15|662.05|678.06|660.96|20
1652535950000|2022-05-14 13:45:50|677.9|660.8|677.81|660.71|677.93|660.83|677.81|660.71|8
1652535960000|2022-05-14 13:46:00|677.79|660.69|677.08|659.98|677.79|660.69|677.08|659.98|15
1652535970000|2022-05-14 13:46:10|677.06|659.96|676.86|659.76|677.06|659.96|676.86|659.76|11
1652535980000|2022-05-14 13:46:20|676.82|659.72|676.15|659.05|676.82|659.72|676.15|659.05|9
1652535990000|2022-05-14 13:46:30|676.17|659.07|676.68|659.58|676.68|659.58|676.17|659.07|3
1652536000000|2022-05-14 13:46:40|676.65|659.55|675.97|658.87|676.73|659.63|675.96|658.86|15
1652536010000|2022-05-14 13:46:50|675.99|658.89|675.63|658.53|676.01|658.91|675.63|658.53|11
1652536020000|2022-05-14 13:47:00|675.4|658.3|674.99|657.89|675.4|658.3|674.95|657.85|12
1652536030000|2022-05-14 13:47:10|675.38|658.28|675.03|657.93|675.92|658.82|675.03|657.93|16
1652536040000|2022-05-14 13:47:20|675|657.9|675.53|658.43|675.58|658.48|675|657.9|13
1652536050000|2022-05-14 13:47:30|675.6|658.5|675.1|658|675.6|658.5|675.1|658|5
1652536060000|2022-05-14 13:47:40|675.52|658.42|674.81|657.71|675.52|658.42|674.5|657.4|21
1652536070000|2022-05-14 13:47:50|674.84|657.74|673.92|656.82|674.88|657.78|673.92|656.82|21
1652536080000|2022-05-14 13:48:00|674.39|657.29|673.92|656.82|674.39|657.29|673.92|656.82|6
1652536090000|2022-05-14 13:48:10|673.9|656.8|673.58|656.48|673.9|656.8|673.58|656.48|12
1652536100000|2022-05-14 13:48:20|673.57|656.47|672.77|655.67|673.57|656.47|672.49|655.39|23
1652536110000|2022-05-14 13:48:30|672.91|655.81|673|655.9|673.05|655.95|672.73|655.63|14
1652536120000|2022-05-14 13:48:40|673.02|655.92|673.76|656.66|673.78|656.68|673.02|655.92|18
1652536130000|2022-05-14 13:48:50|673.64|656.54|672.62|655.52|673.64|656.54|672.57|655.47|22
1652536140000|2022-05-14 13:49:00|672.85|655.75|673.78|656.68|673.8|656.7|672.61|655.51|23
1652536150000|2022-05-14 13:49:10|673.33|656.23|673.25|656.15|673.6|656.5|672.93|655.83|20
1652536160000|2022-05-14 13:49:20|673.57|656.47|673.95|656.85|673.97|656.87|673.57|656.47|21
1652536170000|2022-05-14 13:49:30|673.97|656.87|674.12|657.02|674.46|657.36|673.97|656.87|8
1652536180000|2022-05-14 13:49:40|674.07|656.97|674.19|657.09|674.46|657.36|673.86|656.76|15
1652536190000|2022-05-14 13:49:50|674.11|657.01|675.6|658.5|675.6|658.5|674.03|656.93|15
1652536200000|2022-05-14 13:50:00|675.64|658.54|675.65|658.55|675.65|658.55|675.6|658.5|7
1652536210000|2022-05-14 13:50:10|676.1|659|676.53|659.43|676.53|659.43|676.1|659|3
1652536230000|2022-05-14 13:50:30|676.45|659.35|675.7|658.6|676.45|659.35|675.7|658.6|13
1652536240000|2022-05-14 13:50:40|675.67|658.57|674.17|657.07|675.67|658.57|674.05|656.95|20
1652536250000|2022-05-14 13:50:50|674.35|657.25|674.08|656.98|674.35|657.25|673.96|656.86|12
1652536260000|2022-05-14 13:51:00|674.07|656.97|673.75|656.65|674.08|656.98|673.75|656.65|13
1652536270000|2022-05-14 13:51:10|673.74|656.64|673.02|655.92|673.74|656.64|673|655.9|17
1652536280000|2022-05-14 13:51:20|673.04|655.94|672.99|655.89|673.04|655.94|672.99|655.89|4
1652536290000|2022-05-14 13:51:30|673.39|656.29|673.15|656.05|673.82|656.72|673.08|655.98|18
1652536300000|2022-05-14 13:51:40|673.14|656.04|672.98|655.88|673.14|656.04|672.97|655.87|7
1652536310000|2022-05-14 13:51:50|672.99|655.89|674.13|657.03|674.13|657.03|672.99|655.89|21
1652536320000|2022-05-14 13:52:00|674.42|657.32|674.4|657.3|674.42|657.32|673.75|656.65|18
1652536330000|2022-05-14 13:52:10|674.51|657.41|674.51|657.41|674.51|657.41|674.51|657.41|1
1652536350000|2022-05-14 13:52:30|674.37|657.27|673.63|656.53|674.37|657.27|673.63|656.53|16
1652536360000|2022-05-14 13:52:40|673.62|656.52|673.66|656.56|673.68|656.58|672.89|655.79|16
1652536370000|2022-05-14 13:52:50|673.65|656.55|673.21|656.11|673.82|656.72|673.21|656.11|10
1652536380000|2022-05-14 13:53:00|673.03|655.93|673.77|656.67|673.84|656.74|673|655.9|11
1652536390000|2022-05-14 13:53:10|673.91|656.81|673.86|656.76|673.96|656.86|673.64|656.54|15
1652536400000|2022-05-14 13:53:20|673.85|656.75|673.51|656.41|673.85|656.75|673.51|656.41|12
1652536410000|2022-05-14 13:53:30|673.4|656.3|673.06|655.96|673.4|656.3|673.05|655.95|8
1652536420000|2022-05-14 13:53:40|673.07|655.97|673.09|655.99|673.71|656.61|673.07|655.97|12
1652536430000|2022-05-14 13:53:50|673.47|656.37|674.07|656.97|674.36|657.26|673.47|656.37|17
1652536440000|2022-05-14 13:54:00|674.06|656.96|674.51|657.41|674.51|657.41|674.05|656.95|10
1652536450000|2022-05-14 13:54:10|674.56|657.46|674.99|657.89|675.78|658.68|674.56|657.46|13
1652536460000|2022-05-14 13:54:20|675.01|657.91|674.7|657.6|675.03|657.93|674.7|657.6|18
1652536470000|2022-05-14 13:54:30|674.66|657.56|674.45|657.35|674.66|657.56|674.45|657.35|9
1652536480000|2022-05-14 13:54:40|674.43|657.33|674.34|657.24|674.43|657.33|674.34|657.24|4
1652536490000|2022-05-14 13:54:50|674.32|657.22|673.74|656.64|674.32|657.22|673.74|656.64|7
1652536500000|2022-05-14 13:55:00|673.91|656.81|675|657.9|675.63|658.53|673.91|656.81|25
1652536510000|2022-05-14 13:55:10|674.93|657.83|675.59|658.49|675.61|658.51|674.69|657.59|20
1652536520000|2022-05-14 13:55:20|675.4|658.3|674.73|657.63|675.4|658.3|674.73|657.63|15
1652536530000|2022-05-14 13:55:30|675.23|658.13|675.8|658.7|676.48|659.38|675.23|658.13|19
1652536540000|2022-05-14 13:55:40|675.74|658.64|675.87|658.77|675.91|658.81|675.59|658.49|24
1652536550000|2022-05-14 13:55:50|675.86|658.76|675.97|658.87|676|658.9|675.86|658.76|12
1652536560000|2022-05-14 13:56:00|675.98|658.88|675.95|658.85|676.24|659.14|675.95|658.85|12
1652536570000|2022-05-14 13:56:10|675.93|658.83|675.88|658.78|675.93|658.83|675.64|658.54|18
1652536580000|2022-05-14 13:56:20|675.87|658.77|675.76|658.66|675.87|658.77|675.75|658.65|19
1652536590000|2022-05-14 13:56:30|675.84|658.74|676.3|659.2|676.48|659.38|675.76|658.66|19
1652536600000|2022-05-14 13:56:40|676.31|659.21|675.93|658.83|676.31|659.21|675.89|658.79|11
1652536610000|2022-05-14 13:56:50|675.95|658.85|675.74|658.64|675.95|658.85|675.74|658.64|7
1652536620000|2022-05-14 13:57:00|675.64|658.54|675.76|658.66|675.77|658.67|675.58|658.48|8
1652536630000|2022-05-14 13:57:10|675.74|658.64|675.09|657.99|675.81|658.71|675.09|657.99|18
1652536640000|2022-05-14 13:57:20|675.11|658.01|675.74|658.64|675.82|658.72|675.11|658.01|19
1652536650000|2022-05-14 13:57:30|675.72|658.62|675.64|658.54|675.8|658.7|675.61|658.51|13
1652536660000|2022-05-14 13:57:40|675.83|658.73|675.84|658.74|675.85|658.75|675.71|658.61|10
1652536670000|2022-05-14 13:57:50|675.89|658.79|675.83|658.73|675.89|658.79|675.68|658.58|12
1652536680000|2022-05-14 13:58:00|675.86|658.76|676.45|659.35|676.45|659.35|675.86|658.76|11
1652536690000|2022-05-14 13:58:10|676.48|659.38|676.79|659.69|677.05|659.95|676.37|659.27|24
1652536700000|2022-05-14 13:58:20|676.71|659.61|676.35|659.25|676.79|659.69|676.35|659.25|10
1652536710000|2022-05-14 13:58:30|676.36|659.26|676.35|659.25|676.66|659.56|676.35|659.25|10
1652536730000|2022-05-14 13:58:50|675.95|658.85|676.05|658.95|676.45|659.35|675.95|658.85|7
1652536740000|2022-05-14 13:59:00|676.03|658.93|675.02|657.92|676.03|658.93|675.02|657.92|12
1652536750000|2022-05-14 13:59:10|675.04|657.94|674.71|657.61|675.04|657.94|674.53|657.43|17
1652536760000|2022-05-14 13:59:20|674.77|657.67|674.63|657.53|675|657.9|674.54|657.44|18
1652536770000|2022-05-14 13:59:30|674.61|657.51|674.47|657.37|674.78|657.68|674.47|657.37|12
1652536780000|2022-05-14 13:59:40|674.56|657.46|674.55|657.45|674.56|657.46|674.55|657.45|2
1652536800000|2022-05-14 14:00:00|674.53|657.43|674.51|657.41|674.53|657.43|674.51|657.41|2
1652536810000|2022-05-14 14:00:10|674.49|657.39|674.4|657.3|674.49|657.39|674.4|657.3|4
1652536820000|2022-05-14 14:00:20|674.38|657.28|674.2|657.1|674.38|657.28|674.2|657.1|9
1652536830000|2022-05-14 14:00:30|674.17|657.07|675.11|658.01|675.54|658.44|674.11|657.01|25
1652536840000|2022-05-14 14:00:40|675.13|658.03|675.5|658.4|675.52|658.42|675.13|658.03|16
1652536850000|2022-05-14 14:00:50|675.21|658.11|676.12|659.02|676.12|659.02|675.21|658.11|17
1652536860000|2022-05-14 14:01:00|676.14|659.04|676.06|658.96|676.47|659.37|676.04|658.94|8
1652536870000|2022-05-14 14:01:10|676.08|658.98|675.7|658.6|676.08|658.98|675.7|658.6|8
1652536880000|2022-05-14 14:01:20|675.84|658.74|675.99|658.89|676.04|658.94|675.84|658.74|5
1652536890000|2022-05-14 14:01:30|675.85|658.75|675.74|658.64|675.85|658.75|675.62|658.52|12
1652536900000|2022-05-14 14:01:40|675.73|658.63|675.6|658.5|675.87|658.77|675.59|658.49|19
1652536910000|2022-05-14 14:01:50|675.59|658.49|675.11|658.01|675.81|658.71|675.11|658.01|26
1652536920000|2022-05-14 14:02:00|674.92|657.82|674.99|657.89|674.99|657.89|674.53|657.43|28
1652536930000|2022-05-14 14:02:10|675.03|657.93|674.4|657.3|675.04|657.94|674.4|657.3|20
1652536940000|2022-05-14 14:02:20|674.37|657.27|674.53|657.43|674.61|657.51|674.17|657.07|19
1652536950000|2022-05-14 14:02:30|674.51|657.41|674.5|657.4|674.51|657.41|674.09|656.99|18
1652536960000|2022-05-14 14:02:40|674.47|657.37|674.89|657.79|675.45|658.35|674.38|657.28|26
1652536970000|2022-05-14 14:02:50|674.69|657.59|674.35|657.25|674.69|657.59|674.35|657.25|10
1652536980000|2022-05-14 14:03:00|674.33|657.23|675.43|658.33|675.49|658.39|674.33|657.23|17
1652536990000|2022-05-14 14:03:10|675.38|658.28|674.64|657.54|675.49|658.39|674.64|657.54|22
1652537000000|2022-05-14 14:03:20|674.63|657.53|674.59|657.49|674.76|657.66|674.52|657.42|16
1652537010000|2022-05-14 14:03:30|674.58|657.48|674.48|657.38|674.58|657.48|674.48|657.38|11
1652537020000|2022-05-14 14:03:40|674.54|657.44|674.35|657.25|674.54|657.44|674.35|657.25|8
1652537030000|2022-05-14 14:03:50|674.34|657.24|674.38|657.28|674.51|657.41|674.32|657.22|14
1652537040000|2022-05-14 14:04:00|674.51|657.41|674.5|657.4|674.6|657.5|674.48|657.38|9
1652537060000|2022-05-14 14:04:20|674.44|657.34|674.37|657.27|674.6|657.5|674.37|657.27|12
1652537070000|2022-05-14 14:04:30|674.36|657.26|674.47|657.37|674.51|657.41|674.05|656.95|23
1652537080000|2022-05-14 14:04:40|674.49|657.39|674.7|657.6|674.81|657.71|674.49|657.39|13
1652537090000|2022-05-14 14:04:50|674.63|657.53|675.11|658.01|675.42|658.32|674.63|657.53|15
1652537100000|2022-05-14 14:05:00|675.1|658|674.41|657.31|675.1|658|674.38|657.28|21
1652537110000|2022-05-14 14:05:10|674.4|657.3|674.23|657.13|674.57|657.47|674.23|657.13|17
1652537120000|2022-05-14 14:05:20|674.21|657.11|674.12|657.02|674.21|657.11|674.12|657.02|6
1652537130000|2022-05-14 14:05:30|674.11|657.01|673.56|656.46|674.6|657.5|673.56|656.46|20
1652537140000|2022-05-14 14:05:40|673.55|656.45|673.34|656.24|673.55|656.45|673.24|656.14|14
1652537150000|2022-05-14 14:05:50|673.28|656.18|674.07|656.97|674.47|657.37|672.6|655.5|18
1652537160000|2022-05-14 14:06:00|673.99|656.89|673.87|656.77|673.99|656.89|673.61|656.51|13
1652537170000|2022-05-14 14:06:10|673.97|656.87|674.12|657.02|674.47|657.37|673.97|656.87|7
1652537180000|2022-05-14 14:06:20|674.1|657|673.45|656.35|674.1|657|673.45|656.35|13
1652537190000|2022-05-14 14:06:30|673.41|656.31|672.56|655.46|673.41|656.31|672.56|655.46|10
1652537200000|2022-05-14 14:06:40|672.54|655.44|672.54|655.44|672.54|655.44|672.54|655.44|1
1652537210000|2022-05-14 14:06:50|672.52|655.42|671.75|654.65|672.52|655.42|671.75|654.65|8
1652537220000|2022-05-14 14:07:00|671.73|654.63|671.98|654.88|672.46|655.36|671.55|654.45|14
1652537230000|2022-05-14 14:07:10|671.92|654.82|671.87|654.77|672.58|655.48|671.84|654.74|21
1652537240000|2022-05-14 14:07:20|671.89|654.79|671.78|654.68|672.08|654.98|671.77|654.67|17
1652537250000|2022-05-14 14:07:30|672.2|655.1|672.59|655.49|672.59|655.49|672.2|655.1|5
1652537260000|2022-05-14 14:07:40|672.57|655.47|672.5|655.4|672.57|655.47|672.07|654.97|10
1652537270000|2022-05-14 14:07:50|672.58|655.48|672.51|655.41|672.59|655.49|672.51|655.41|5
1652537280000|2022-05-14 14:08:00|672.3|655.2|672.59|655.49|672.59|655.49|672.3|655.2|7
1652537290000|2022-05-14 14:08:10|672.94|655.84|672.58|655.48|673.05|655.95|672.48|655.38|15
1652537300000|2022-05-14 14:08:20|672.33|655.23|672.57|655.47|672.58|655.48|672.17|655.07|12
1652537310000|2022-05-14 14:08:30|672.37|655.27|672.57|655.47|672.58|655.48|672.26|655.16|19
1652537320000|2022-05-14 14:08:40|672.55|655.45|672.53|655.43|672.62|655.52|672.41|655.31|17
1652537330000|2022-05-14 14:08:50|672.54|655.44|672.54|655.44|672.59|655.49|672.38|655.28|7
1652537340000|2022-05-14 14:09:00|672.37|655.27|672.99|655.89|672.99|655.89|672.37|655.27|14
1652537350000|2022-05-14 14:09:10|672.94|655.84|672.97|655.87|672.99|655.89|672.94|655.84|5
1652537360000|2022-05-14 14:09:20|673.03|655.93|673.13|656.03|673.13|656.03|673.03|655.93|5
1652537370000|2022-05-14 14:09:30|672.99|655.89|673.13|656.03|673.13|656.03|672.86|655.76|10
1652537380000|2022-05-14 14:09:40|673.12|656.02|673.13|656.03|673.15|656.05|673.12|656.02|4
1652537390000|2022-05-14 14:09:50|673.15|656.05|673.81|656.71|673.81|656.71|673.15|656.05|6
1652537400000|2022-05-14 14:10:00|673.84|656.74|673.76|656.66|674.02|656.92|673.76|656.66|9
1652537410000|2022-05-14 14:10:10|673.71|656.61|673.64|656.54|673.86|656.76|673.59|656.49|16
1652537420000|2022-05-14 14:10:20|673.82|656.72|673.87|656.77|673.91|656.81|673.69|656.59|5
1652537430000|2022-05-14 14:10:30|673.85|656.75|674.15|657.05|674.15|657.05|673.8|656.7|17
1652537440000|2022-05-14 14:10:40|674.51|657.41|674.51|657.41|674.51|657.41|674.51|657.41|1
1652537450000|2022-05-14 14:10:50|674.31|657.21|674.33|657.23|674.51|657.41|674.25|657.15|7
1652537460000|2022-05-14 14:11:00|674.51|657.41|674.51|657.41|674.51|657.41|674.51|657.41|1
1652537470000|2022-05-14 14:11:10|674.48|657.38|674.19|657.09|674.48|657.38|674.07|656.97|4
1652537480000|2022-05-14 14:11:20|674.01|656.91|674.21|657.11|674.21|657.11|673.93|656.83|17
1652537490000|2022-05-14 14:11:30|674.19|657.09|673.01|655.91|674.19|657.09|672.96|655.86|19
1652537500000|2022-05-14 14:11:40|673.03|655.93|673.48|656.38|673.48|656.38|672.77|655.67|17
1652537520000|2022-05-14 14:12:00|673.58|656.48|673.61|656.51|673.61|656.51|673.58|656.48|2
1652537530000|2022-05-14 14:12:10|674.08|656.98|674.23|657.13|674.51|657.41|674.08|656.98|6
1652537540000|2022-05-14 14:12:20|674.14|657.04|673.56|656.46|674.14|657.04|673.53|656.43|13
1652537550000|2022-05-14 14:12:30|673.54|656.44|673.11|656.01|673.54|656.44|673.11|656.01|9
1652537560000|2022-05-14 14:12:40|673.05|655.95|673.62|656.52|673.62|656.52|672.7|655.6|17
1652537570000|2022-05-14 14:12:50|673.64|656.54|673.62|656.52|673.75|656.65|673.62|656.52|14
1652537580000|2022-05-14 14:13:00|673.73|656.63|673.75|656.65|673.75|656.65|673.05|655.95|21
1652537590000|2022-05-14 14:13:10|673.73|656.63|673.11|656.01|673.75|656.65|673.11|656.01|15
1652537600000|2022-05-14 14:13:20|673.12|656.02|673.12|656.02|673.16|656.06|672.97|655.87|23
1652537610000|2022-05-14 14:13:30|673.11|656.01|673.13|656.03|673.75|656.65|673.03|655.93|15
1652537620000|2022-05-14 14:13:40|673.11|656.01|673.33|656.23|673.75|656.65|673.06|655.96|21
1652537630000|2022-05-14 14:13:50|673.53|656.43|673.73|656.63|673.75|656.65|673.11|656.01|12
1652537640000|2022-05-14 14:14:00|673.7|656.6|673.78|656.68|673.8|656.7|673.67|656.57|9
1652537650000|2022-05-14 14:14:10|673.8|656.7|674.25|657.15|674.25|657.15|673.78|656.68|7
1652537660000|2022-05-14 14:14:20|673.94|656.84|673.93|656.83|674.25|657.15|673.9|656.8|5
1652537670000|2022-05-14 14:14:30|673.94|656.84|674.17|657.07|674.51|657.41|673.94|656.84|9
1652537680000|2022-05-14 14:14:40|674.15|657.05|674.48|657.38|674.51|657.41|674.13|657.03|18
1652537690000|2022-05-14 14:14:50|674.51|657.41|674.51|657.41|674.51|657.41|674.51|657.41|1
1652537700000|2022-05-14 14:15:00|674.48|657.38|675.4|658.3|675.58|658.48|674.26|657.16|11
1652537710000|2022-05-14 14:15:10|675.38|658.28|675.21|658.11|675.38|658.28|675.16|658.06|6
1652537720000|2022-05-14 14:15:20|675.29|658.19|675.49|658.39|675.51|658.41|675.29|658.19|10
1652537730000|2022-05-14 14:15:30|675.38|658.28|676.43|659.33|676.43|659.33|675.38|658.28|21
1652537740000|2022-05-14 14:15:40|676.77|659.67|676.34|659.24|677.02|659.92|676.3|659.2|13
1652537750000|2022-05-14 14:15:50|676.39|659.29|676.88|659.78|676.88|659.78|676.39|659.29|6
1652537760000|2022-05-14 14:16:00|676.94|659.84|677.14|660.04|677.14|660.04|676.94|659.84|9
1652537770000|2022-05-14 14:16:10|677.16|660.06|677.87|660.77|677.87|660.77|677.16|660.06|12
1652537780000|2022-05-14 14:16:20|677.85|660.75|677.77|660.67|677.85|660.75|677.01|659.91|14
1652537790000|2022-05-14 14:16:30|677.49|660.39|677.5|660.4|677.5|660.4|677.45|660.35|6
1652537800000|2022-05-14 14:16:40|677.52|660.42|676.91|659.81|677.52|660.42|676.9|659.8|16
1652537810000|2022-05-14 14:16:50|676.92|659.82|676.15|659.05|676.92|659.82|676.13|659.03|10
1652537820000|2022-05-14 14:17:00|676.17|659.07|676.99|659.89|677.01|659.91|676.17|659.07|15
1652537830000|2022-05-14 14:17:10|677|659.9|677.39|660.29|677.39|660.29|676.98|659.88|17
1652537840000|2022-05-14 14:17:20|677.42|660.32|677.42|660.32|677.47|660.37|677.31|660.21|16
1652537850000|2022-05-14 14:17:30|677.4|660.3|676.92|659.82|677.4|660.3|676.92|659.82|11
1652537860000|2022-05-14 14:17:40|676.99|659.89|677.06|659.96|677.08|659.98|676.99|659.89|8
1652537870000|2022-05-14 14:17:50|677.04|659.94|676.21|659.11|677.07|659.97|676.21|659.11|15
1652537880000|2022-05-14 14:18:00|676.1|659|675.66|658.56|676.13|659.03|675.66|658.56|15
1652537890000|2022-05-14 14:18:10|675.64|658.54|676.87|659.77|676.87|659.77|675.53|658.43|18
1652537900000|2022-05-14 14:18:20|676.89|659.79|677.2|660.1|677.2|660.1|676.87|659.77|16
1652537910000|2022-05-14 14:18:30|677.19|660.09|676.19|659.09|677.19|660.09|676.03|658.93|17
1652537920000|2022-05-14 14:18:40|676.21|659.11|675.81|658.71|676.21|659.11|675.14|658.04|17
1652537930000|2022-05-14 14:18:50|675.84|658.74|675.96|658.86|676.03|658.93|675.81|658.71|10
1652537940000|2022-05-14 14:19:00|675.94|658.84|676.22|659.12|676.22|659.12|675.94|658.84|6
1652537950000|2022-05-14 14:19:10|676.21|659.11|675.91|658.81|676.21|659.11|675.91|658.81|8
1652537960000|2022-05-14 14:19:20|675.89|658.79|675.74|658.64|676.09|658.99|675.74|658.64|20
1652537970000|2022-05-14 14:19:30|675.72|658.62|675.65|658.55|676.02|658.92|675.64|658.54|21
1652537980000|2022-05-14 14:19:40|675.92|658.82|675.63|658.53|675.92|658.82|675.59|658.49|18
1652537990000|2022-05-14 14:19:50|675.61|658.51|674.85|657.75|675.61|658.51|674.85|657.75|19
1652538000000|2022-05-14 14:20:00|674.82|657.72|674.65|657.55|674.9|657.8|674.65|657.55|19
1652538010000|2022-05-14 14:20:10|674.64|657.54|674.03|656.93|674.64|657.54|674.03|656.93|8
1652538020000|2022-05-14 14:20:20|674.01|656.91|673.68|656.58|674.01|656.91|673.68|656.58|12
1652538030000|2022-05-14 14:20:30|673.58|656.48|672.81|655.71|673.58|656.48|672.8|655.7|20
1652538040000|2022-05-14 14:20:40|672.79|655.69|672.63|655.53|673.01|655.91|672.63|655.53|17
1652538050000|2022-05-14 14:20:50|672.62|655.52|672.65|655.55|672.74|655.64|672.44|655.34|19
1652538060000|2022-05-14 14:21:00|672.63|655.53|672.78|655.68|673.05|655.95|672.2|655.1|10
1652538070000|2022-05-14 14:21:10|672.79|655.69|673.04|655.94|673.06|655.96|672.75|655.65|16
1652538080000|2022-05-14 14:21:20|673.37|656.27|672.74|655.64|673.54|656.44|672.74|655.64|17
1652538090000|2022-05-14 14:21:30|672.82|655.72|674.46|657.36|674.81|657.71|672.8|655.7|18
1652538100000|2022-05-14 14:21:40|674.25|657.15|673.93|656.83|674.25|657.15|673.81|656.71|15
1652538110000|2022-05-14 14:21:50|673.95|656.85|674.37|657.27|674.81|657.71|673.95|656.85|15
1652538120000|2022-05-14 14:22:00|674.38|657.28|674.69|657.59|674.77|657.67|674.33|657.23|19
1652538130000|2022-05-14 14:22:10|674.71|657.61|674.75|657.65|675.2|658.1|674.71|657.61|17
1652538140000|2022-05-14 14:22:20|674.76|657.66|674.82|657.72|674.99|657.89|674.73|657.63|7
1652538150000|2022-05-14 14:22:30|674.81|657.71|675.04|657.94|675.04|657.94|674.81|657.71|8
1652538160000|2022-05-14 14:22:40|675.02|657.92|675.16|658.06|675.16|658.06|674.83|657.73|5
1652538170000|2022-05-14 14:22:50|675.18|658.08|675.5|658.4|675.54|658.44|675.18|658.08|14
1652538180000|2022-05-14 14:23:00|675.63|658.53|675.85|658.75|675.87|658.77|675.63|658.53|5
1652538190000|2022-05-14 14:23:10|675.56|658.46|675.76|658.66|675.76|658.66|675.51|658.41|7
1652538200000|2022-05-14 14:23:20|675.88|658.78|676.15|659.05|676.15|659.05|675.88|658.78|13
1652538210000|2022-05-14 14:23:30|676.16|659.06|675.95|658.85|676.2|659.1|675.86|658.76|7
1652538220000|2022-05-14 14:23:40|675.96|658.86|676.31|659.21|676.31|659.21|675.96|658.86|6
1652538230000|2022-05-14 14:23:50|676.55|659.45|676.55|659.45|676.55|659.45|676.55|659.45|1
1652538240000|2022-05-14 14:24:00|676.65|659.55|676.76|659.66|676.76|659.66|676.65|659.55|7
1652538250000|2022-05-14 14:24:10|677.25|660.15|677.35|660.25|677.43|660.33|676.86|659.76|14
1652538260000|2022-05-14 14:24:20|677.37|660.27|677.77|660.67|677.77|660.67|677.37|660.27|5
1652538270000|2022-05-14 14:24:30|677.71|660.61|677.21|660.11|677.71|660.61|677.17|660.07|9
1652538280000|2022-05-14 14:24:40|677.19|660.09|677.17|660.07|677.19|660.09|676.99|659.89|10
1652538290000|2022-05-14 14:24:50|677.19|660.09|677.22|660.12|677.52|660.42|677.17|660.07|13
1652538300000|2022-05-14 14:25:00|677.23|660.13|677.41|660.31|677.41|660.31|677.17|660.07|11
1652538310000|2022-05-14 14:25:10|677.48|660.38|677.11|660.01|677.76|660.66|677.09|659.99|17
1652538320000|2022-05-14 14:25:20|677.2|660.1|677.26|660.16|677.26|660.16|677.2|660.1|4
1652538330000|2022-05-14 14:25:30|677.33|660.23|676.41|659.31|677.33|660.23|676.41|659.31|8
1652538340000|2022-05-14 14:25:40|676.21|659.11|676.43|659.33|676.66|659.56|676.2|659.1|11
1652538350000|2022-05-14 14:25:50|676.49|659.39|676.84|659.74|676.86|659.76|676.2|659.1|19
1652538360000|2022-05-14 14:26:00|676.86|659.76|676.85|659.75|676.94|659.84|676.85|659.75|10
1652538370000|2022-05-14 14:26:10|676.79|659.69|676.84|659.74|676.97|659.87|676.71|659.61|9
1652538380000|2022-05-14 14:26:20|676.8|659.7|677.47|660.37|677.74|660.64|676.8|659.7|9
1652538390000|2022-05-14 14:26:30|677.48|660.38|677.73|660.63|677.74|660.64|677.17|660.07|18
1652538400000|2022-05-14 14:26:40|677.6|660.5|677.87|660.77|677.87|660.77|677.42|660.32|12
1652538410000|2022-05-14 14:26:50|677.88|660.78|677.98|660.88|678.04|660.94|677.85|660.75|13
1652538420000|2022-05-14 14:27:00|677.85|660.75|677.99|660.89|677.99|660.89|677.85|660.75|3
1652538450000|2022-05-14 14:27:30|678|660.9|677.97|660.87|678|660.9|677.97|660.87|2
1652538460000|2022-05-14 14:27:40|677.95|660.85|677.74|660.64|677.97|660.87|677.74|660.64|5
1652538470000|2022-05-14 14:27:50|677.93|660.83|677.99|660.89|677.99|660.89|677.93|660.83|6
1652538480000|2022-05-14 14:28:00|677.96|660.86|677.96|660.86|677.96|660.86|677.96|660.86|1
1652538490000|2022-05-14 14:28:10|677.95|660.85|677.17|660.07|677.96|660.86|677.09|659.99|13
1652538500000|2022-05-14 14:28:20|677.16|660.06|677.08|659.98|677.16|660.06|677.07|659.97|6
1652538510000|2022-05-14 14:28:30|677.1|660|677.17|660.07|677.5|660.4|677.1|660|8
1652538520000|2022-05-14 14:28:40|677.14|660.04|677.15|660.05|677.19|660.09|677.12|660.02|7
1652538530000|2022-05-14 14:28:50|677.12|660.02|677.86|660.76|677.88|660.78|677.11|660.01|15
1652538540000|2022-05-14 14:29:00|677.85|660.75|677.87|660.77|677.89|660.79|677.81|660.71|11
1652538550000|2022-05-14 14:29:10|677.88|660.78|677.87|660.77|677.89|660.79|677.87|660.77|3
1652538560000|2022-05-14 14:29:20|677.85|660.75|678.13|661.03|678.13|661.03|677.85|660.75|12
1652538570000|2022-05-14 14:29:30|678.12|661.02|677.97|660.87|678.12|661.02|677.97|660.87|2
1652538580000|2022-05-14 14:29:40|678.1|661|678.4|661.3|678.4|661.3|678.1|661|7
1652538590000|2022-05-14 14:29:50|678.41|661.31|678.41|661.31|678.45|661.35|677.99|660.89|13
1652538600000|2022-05-14 14:30:00|678.43|661.33|678.15|661.05|678.44|661.34|678.13|661.03|5
1652538610000|2022-05-14 14:30:10|678.17|661.07|678.17|661.07|678.17|661.07|678.17|661.07|1
1652538620000|2022-05-14 14:30:20|678.19|661.09|677.78|660.68|678.19|661.09|677.78|660.68|8
1652538630000|2022-05-14 14:30:30|677.76|660.66|677.47|660.37|677.76|660.66|677.47|660.37|9
1652538640000|2022-05-14 14:30:40|677.45|660.35|677.56|660.46|677.58|660.48|677.43|660.33|5
1652538650000|2022-05-14 14:30:50|677.55|660.45|677.55|660.45|677.55|660.45|677.55|660.45|1
1652538660000|2022-05-14 14:31:00|677.53|660.43|678.07|660.97|678.07|660.97|677.53|660.43|6
1652538670000|2022-05-14 14:31:10|678.1|661|678.23|661.13|678.25|661.15|678.1|661|9
1652538680000|2022-05-14 14:31:20|678.17|661.07|678.13|661.03|678.17|661.07|677.96|660.86|11
1652538690000|2022-05-14 14:31:30|678.12|661.02|678.01|660.91|678.26|661.16|678.01|660.91|10
1652538700000|2022-05-14 14:31:40|678|660.9|677.55|660.45|678|660.9|677.55|660.45|14
1652538710000|2022-05-14 14:31:50|677.53|660.43|677.51|660.41|677.65|660.55|677.46|660.36|9
1652538720000|2022-05-14 14:32:00|677.49|660.39|676.16|659.06|677.49|660.39|676.16|659.06|25
1652538730000|2022-05-14 14:32:10|676.14|659.04|675.68|658.58|676.14|659.04|675.68|658.58|17
1652538740000|2022-05-14 14:32:20|675.66|658.56|676.09|658.99|676.09|658.99|675.54|658.44|18
1652538750000|2022-05-14 14:32:30|676.19|659.09|676.84|659.74|676.85|659.75|676.19|659.09|11
1652538760000|2022-05-14 14:32:40|676.82|659.72|676.66|659.56|676.85|659.75|676.6|659.5|28
1652538770000|2022-05-14 14:32:50|676.65|659.55|676.64|659.54|676.79|659.69|676.63|659.53|13
1652538780000|2022-05-14 14:33:00|676.63|659.53|676.83|659.73|676.83|659.73|676.61|659.51|8
1652538800000|2022-05-14 14:33:20|676.82|659.72|676.48|659.38|676.82|659.72|676.48|659.38|6
1652538810000|2022-05-14 14:33:30|676.66|659.56|676.62|659.52|676.66|659.56|676.6|659.5|8
1652538820000|2022-05-14 14:33:40|676.61|659.51|676.49|659.39|676.67|659.57|676.32|659.22|12
1652538830000|2022-05-14 14:33:50|676.25|659.15|676.17|659.07|676.25|659.15|676.17|659.07|7
1652538840000|2022-05-14 14:34:00|676.16|659.06|676.03|658.93|676.2|659.1|676.03|658.93|12
1652538850000|2022-05-14 14:34:10|676.02|658.92|675.44|658.34|676.02|658.92|675.13|658.03|17
1652538860000|2022-05-14 14:34:20|675.59|658.49|675.49|658.39|675.59|658.49|675.49|658.39|8
1652538870000|2022-05-14 14:34:30|675.19|658.09|675.19|658.09|675.19|658.09|675.19|658.09|1
1652538880000|2022-05-14 14:34:40|675.49|658.39|675.72|658.62|675.77|658.67|675.49|658.39|19
1652538890000|2022-05-14 14:34:50|675.73|658.63|675.77|658.67|675.77|658.67|675.73|658.63|3
1652538900000|2022-05-14 14:35:00|675.82|658.72|676.69|659.59|676.69|659.59|675.82|658.72|5
1652538910000|2022-05-14 14:35:10|676.71|659.61|676.75|659.65|676.75|659.65|676.71|659.61|4
1652538920000|2022-05-14 14:35:20|676.76|659.66|676.76|659.66|676.83|659.73|676.75|659.65|10
1652538930000|2022-05-14 14:35:30|676.75|659.65|676.73|659.63|676.75|659.65|676.69|659.59|6
1652538940000|2022-05-14 14:35:40|676.67|659.57|676.58|659.48|676.67|659.57|676.17|659.07|16
1652538950000|2022-05-14 14:35:50|676.69|659.59|676.55|659.45|676.69|659.59|676.55|659.45|10
1652538960000|2022-05-14 14:36:00|676.5|659.4|676.12|659.02|676.5|659.4|676.07|658.97|10
1652538970000|2022-05-14 14:36:10|675.96|658.86|675.86|658.76|675.96|658.86|675.86|658.76|6
1652538980000|2022-05-14 14:36:20|676.03|658.93|675.56|658.46|676.03|658.93|675.56|658.46|9
1652538990000|2022-05-14 14:36:30|675.67|658.57|675.88|658.78|675.94|658.84|675.67|658.57|9
1652539000000|2022-05-14 14:36:40|675.9|658.8|675.93|658.83|676.01|658.91|675.9|658.8|6
1652539010000|2022-05-14 14:36:50|675.92|658.82|675.94|658.84|675.94|658.84|675.92|658.82|2
1652539030000|2022-05-14 14:37:10|675.95|658.85|676.1|659|676.24|659.14|675.95|658.85|11
1652539040000|2022-05-14 14:37:20|676.12|659.02|676.13|659.03|676.13|659.03|676.12|659.02|2
1652539050000|2022-05-14 14:37:30|676.55|659.45|676.55|659.45|676.55|659.45|676.54|659.44|3
1652539060000|2022-05-14 14:37:40|676.53|659.43|676.55|659.45|676.55|659.45|676.53|659.43|2
1652539080000|2022-05-14 14:38:00|676.54|659.44|676.55|659.45|676.55|659.45|676.54|659.44|2
1652539100000|2022-05-14 14:38:20|676.54|659.44|676.55|659.45|676.55|659.45|676.53|659.43|6
1652539140000|2022-05-14 14:39:00|677.3|660.2|676.86|659.76|677.37|660.27|676.86|659.76|7
1652539150000|2022-05-14 14:39:10|676.84|659.74|676.89|659.79|677|659.9|676.82|659.72|12
1652539160000|2022-05-14 14:39:20|676.92|659.82|677.37|660.27|677.37|660.27|676.92|659.82|11
1652539170000|2022-05-14 14:39:30|677.19|660.09|676.83|659.73|677.19|660.09|676.83|659.73|4
1652539180000|2022-05-14 14:39:40|676.84|659.74|677.51|660.41|677.51|660.41|676.84|659.74|7
1652539210000|2022-05-14 14:40:10|677.4|660.3|676.94|659.84|677.4|660.3|676.94|659.84|6
1652539220000|2022-05-14 14:40:20|676.96|659.86|677.01|659.91|677.01|659.91|676.96|659.86|4
1652539230000|2022-05-14 14:40:30|676.87|659.77|676.6|659.5|676.87|659.77|676.6|659.5|12
1652539240000|2022-05-14 14:40:40|676.59|659.49|676.86|659.76|676.89|659.79|676.11|659.01|21
1652539250000|2022-05-14 14:40:50|676.81|659.71|676.74|659.64|676.81|659.71|676.74|659.64|4
1652539260000|2022-05-14 14:41:00|676.73|659.63|676.91|659.81|676.97|659.87|676.69|659.59|22
1652539270000|2022-05-14 14:41:10|676.89|659.79|677|659.9|677.02|659.92|676.89|659.79|6
1652539290000|2022-05-14 14:41:30|676.98|659.88|676.63|659.53|676.98|659.88|676.63|659.53|11
1652539300000|2022-05-14 14:41:40|676.62|659.52|676.08|658.98|676.62|659.52|676.08|658.98|8
1652539310000|2022-05-14 14:41:50|676.14|659.04|676.16|659.06|676.16|659.06|676.14|659.04|2
1652539320000|2022-05-14 14:42:00|676.18|659.08|676.2|659.1|676.2|659.1|676.18|659.08|2
1652539330000|2022-05-14 14:42:10|676.21|659.11|676.63|659.53|676.79|659.69|676.21|659.11|8
1652539340000|2022-05-14 14:42:20|676.61|659.51|676.51|659.41|676.81|659.71|676.48|659.38|9
1652539350000|2022-05-14 14:42:30|676.57|659.47|676.32|659.22|676.74|659.64|676.32|659.22|12
1652539360000|2022-05-14 14:42:40|676.31|659.21|676.94|659.84|676.94|659.84|676.16|659.06|10
1652539370000|2022-05-14 14:42:50|676.92|659.82|677.04|659.94|677.04|659.94|676.92|659.82|4
1652539380000|2022-05-14 14:43:00|677.14|660.04|677.59|660.49|677.59|660.49|677.12|660.02|7
1652539390000|2022-05-14 14:43:10|677.48|660.38|677.11|660.01|677.48|660.38|677.09|659.99|7
1652539400000|2022-05-14 14:43:20|677.13|660.03|677.59|660.49|677.59|660.49|677.13|660.03|3
1652539410000|2022-05-14 14:43:30|677.61|660.51|678.33|661.23|678.33|661.23|677.61|660.51|7
1652539420000|2022-05-14 14:43:40|678.3|661.2|678.57|661.47|678.57|661.47|678.3|661.2|5
1652539430000|2022-05-14 14:43:50|678.56|661.46|678.34|661.24|678.57|661.47|678.14|661.04|12
1652539440000|2022-05-14 14:44:00|678.35|661.25|679.17|662.07|679.18|662.08|678.35|661.25|11
1652539450000|2022-05-14 14:44:10|679.45|662.35|679.45|662.35|679.45|662.35|679.44|662.34|3
1652539460000|2022-05-14 14:44:20|679.57|662.47|679.57|662.47|679.57|662.47|679.57|662.47|1
1652539470000|2022-05-14 14:44:30|679.58|662.48|679.78|662.68|680.11|663.01|679.58|662.48|17
1652539480000|2022-05-14 14:44:40|679.79|662.69|679.29|662.19|679.79|662.69|679.29|662.19|11
1652539490000|2022-05-14 14:44:50|679.07|661.97|679.05|661.95|679.09|661.99|679.05|661.95|3
1652539500000|2022-05-14 14:45:00|679.07|661.97|679.07|661.97|679.07|661.97|679.07|661.97|1
1652539510000|2022-05-14 14:45:10|679.12|662.02|679.14|662.04|679.17|662.07|679.12|662.02|6
1652539520000|2022-05-14 14:45:20|679.12|662.02|679|661.9|679.12|662.02|679|661.9|8
1652539530000|2022-05-14 14:45:30|678.98|661.88|678.76|661.66|678.98|661.88|678.76|661.66|8
1652539540000|2022-05-14 14:45:40|678.73|661.63|678.05|660.95|678.73|661.63|677.93|660.83|14
1652539550000|2022-05-14 14:45:50|678.03|660.93|678|660.9|678.03|660.93|678|660.9|3
1652539560000|2022-05-14 14:46:00|678.19|661.09|678.83|661.73|679.05|661.95|678.14|661.04|12
1652539570000|2022-05-14 14:46:10|678.76|661.66|679.04|661.94|679.04|661.94|678.74|661.64|9
1652539580000|2022-05-14 14:46:20|679.02|661.92|679.02|661.92|679.04|661.94|678.85|661.75|6
1652539590000|2022-05-14 14:46:30|679.07|661.97|678.81|661.71|679.07|661.97|678.81|661.71|5
1652539600000|2022-05-14 14:46:40|678.77|661.67|678.06|660.96|678.77|661.67|678.06|660.96|12
1652539610000|2022-05-14 14:46:50|678.04|660.94|678.06|660.96|678.06|660.96|678.04|660.94|2
1652539620000|2022-05-14 14:47:00|678.04|660.94|678.04|660.94|678.04|660.94|678.04|660.94|1
1652539630000|2022-05-14 14:47:10|678.16|661.06|678.52|661.42|678.52|661.42|678.16|661.06|5
1652539640000|2022-05-14 14:47:20|678.54|661.44|678.63|661.53|678.91|661.81|678.49|661.39|18
1652539650000|2022-05-14 14:47:30|678.68|661.58|678.08|660.98|678.68|661.58|678.08|660.98|13
1652539660000|2022-05-14 14:47:40|678.1|661|677.75|660.65|678.1|661|677.75|660.65|14
1652539670000|2022-05-14 14:47:50|677.72|660.62|677.39|660.29|677.72|660.62|677.39|660.29|10
1652539680000|2022-05-14 14:48:00|677.12|660.02|676.38|659.28|677.13|660.03|676.38|659.28|19
1652539690000|2022-05-14 14:48:10|676.57|659.47|675.71|658.61|676.57|659.47|675.63|658.53|25
1652539700000|2022-05-14 14:48:20|675.65|658.55|675.68|658.58|675.88|658.78|675.58|658.48|15
1652539710000|2022-05-14 14:48:30|675.65|658.55|676.6|659.5|676.6|659.5|675.6|658.5|19
1652539720000|2022-05-14 14:48:40|676.59|659.49|676.6|659.5|676.6|659.5|676.59|659.49|2
1652539730000|2022-05-14 14:48:50|676.58|659.48|676.58|659.48|676.6|659.5|676.55|659.45|8
1652539740000|2022-05-14 14:49:00|676.6|659.5|676.57|659.47|676.6|659.5|676.57|659.47|3
1652539750000|2022-05-14 14:49:10|676.6|659.5|676.01|658.91|676.6|659.5|675.99|658.89|10
1652539760000|2022-05-14 14:49:20|676.03|658.93|676.58|659.48|676.6|659.5|676.03|658.93|9
1652539770000|2022-05-14 14:49:30|676.6|659.5|676.56|659.46|676.6|659.5|676.56|659.46|3
1652539780000|2022-05-14 14:49:40|676.44|659.34|676.58|659.48|676.58|659.48|675.99|658.89|8
1652539790000|2022-05-14 14:49:50|676.36|659.26|675.74|658.64|676.36|659.26|675.74|658.64|16
1652539800000|2022-05-14 14:50:00|675.73|658.63|676.01|658.91|676.01|658.91|675.62|658.52|14
1652539830000|2022-05-14 14:50:30|676|658.9|676|658.9|676|658.9|676|658.9|1
1652539840000|2022-05-14 14:50:40|675.88|658.78|675.66|658.56|675.99|658.89|675.66|658.56|16
1652539850000|2022-05-14 14:50:50|675.64|658.54|675.73|658.63|675.89|658.79|675.6|658.5|15
1652539860000|2022-05-14 14:51:00|675.88|658.78|675.77|658.67|675.88|658.78|675.77|658.67|5
1652539870000|2022-05-14 14:51:10|675.76|658.66|676.59|659.49|676.59|659.49|675.75|658.65|12
1652539880000|2022-05-14 14:51:20|676.58|659.48|676.57|659.47|676.58|659.48|676.23|659.13|7
1652539890000|2022-05-14 14:51:30|676.59|659.49|676.59|659.49|676.59|659.49|676.58|659.48|5
1652539920000|2022-05-14 14:52:00|676.53|659.43|676.2|659.1|676.53|659.43|675.84|658.74|15
1652539930000|2022-05-14 14:52:10|676.22|659.12|676.11|659.01|676.22|659.12|675.92|658.82|8
1652539940000|2022-05-14 14:52:20|676.09|658.99|675.91|658.81|676.09|658.99|675.9|658.8|3
1652539950000|2022-05-14 14:52:30|675.93|658.83|675.93|658.83|675.93|658.83|675.93|658.83|1
1652539960000|2022-05-14 14:52:40|675.92|658.82|675.92|658.82|675.92|658.82|675.92|658.82|1
1652539970000|2022-05-14 14:52:50|675.9|658.8|675.93|658.83|675.93|658.83|675.9|658.8|3
1652539980000|2022-05-14 14:53:00|675.95|658.85|676.59|659.49|676.59|659.49|675.95|658.85|10
1652539990000|2022-05-14 14:53:10|676.6|659.5|676.59|659.49|676.61|659.51|676.59|659.49|4
1652540000000|2022-05-14 14:53:20|676.61|659.51|676.59|659.49|676.61|659.51|676.59|659.49|2
1652540010000|2022-05-14 14:53:30|676.57|659.47|676.57|659.47|676.59|659.49|676.57|659.47|5
1652540020000|2022-05-14 14:53:40|676.58|659.48|676.59|659.49|676.59|659.49|676.57|659.47|3
1652540040000|2022-05-14 14:54:00|676.22|659.12|675.9|658.8|676.22|659.12|675.9|658.8|3
1652540050000|2022-05-14 14:54:10|675.92|658.82|675.97|658.87|675.97|658.87|675.92|658.82|5
1652540060000|2022-05-14 14:54:20|675.96|658.86|675.15|658.05|675.96|658.86|675.15|658.05|21
1652540070000|2022-05-14 14:54:30|675.13|658.03|675.77|658.67|675.86|658.76|675.13|658.03|7
1652540080000|2022-05-14 14:54:40|675.79|658.69|675.8|658.7|675.98|658.88|675.78|658.68|11
1652540090000|2022-05-14 14:54:50|675.78|658.68|675.75|658.65|675.78|658.68|675.75|658.65|3
1652540100000|2022-05-14 14:55:00|675.74|658.64|675.65|658.55|675.74|658.64|675.16|658.06|11
1652540110000|2022-05-14 14:55:10|675.84|658.74|675.77|658.67|675.84|658.74|675.66|658.56|14
1652540120000|2022-05-14 14:55:20|675.75|658.65|675.86|658.76|676.03|658.93|675.68|658.58|13
1652540130000|2022-05-14 14:55:30|675.84|658.74|675.74|658.64|675.89|658.79|675.72|658.62|12
1652540140000|2022-05-14 14:55:40|675.73|658.63|675.85|658.75|675.85|658.75|675.6|658.5|9
1652540150000|2022-05-14 14:55:50|675.84|658.74|675.64|658.54|675.88|658.78|675.64|658.54|13
1652540160000|2022-05-14 14:56:00|675.63|658.53|675.56|658.46|675.88|658.78|675.56|658.46|19
1652540170000|2022-05-14 14:56:10|675.76|658.66|675.7|658.6|675.81|658.71|675.56|658.46|13
1652540180000|2022-05-14 14:56:20|675.72|658.62|675.8|658.7|675.9|658.8|675.64|658.54|11
1652540190000|2022-05-14 14:56:30|675.77|658.67|676.1|659|676.1|659|675.67|658.57|17
1652540200000|2022-05-14 14:56:40|676.41|659.31|676.51|659.41|676.51|659.41|675.94|658.84|10
1652540220000|2022-05-14 14:57:00|676.59|659.49|677.49|660.39|677.49|660.39|676.59|659.49|4
1652540240000|2022-05-14 14:57:20|677.32|660.22|677.11|660.01|677.32|660.22|676.9|659.8|8
1652540250000|2022-05-14 14:57:30|677.13|660.03|677.11|660.01|677.13|660.03|677.09|659.99|3
1652540260000|2022-05-14 14:57:40|677.09|659.99|677.09|659.99|677.09|659.99|676.97|659.87|6
1652540270000|2022-05-14 14:57:50|676.98|659.88|676.75|659.65|676.98|659.88|676.75|659.65|9
1652540280000|2022-05-14 14:58:00|676.74|659.64|676.7|659.6|676.96|659.86|676.24|659.14|20
1652540290000|2022-05-14 14:58:10|676.85|659.75|676.68|659.58|676.85|659.75|676.67|659.57|9
1652540300000|2022-05-14 14:58:20|676.77|659.67|676.73|659.63|676.88|659.78|676.66|659.56|10
1652540310000|2022-05-14 14:58:30|676.88|659.78|677.21|660.11|677.21|660.11|676.88|659.78|8
1652540320000|2022-05-14 14:58:40|677.47|660.37|677.18|660.08|677.5|660.4|676.79|659.69|9
1652540330000|2022-05-14 14:58:50|677.16|660.06|677.5|660.4|677.5|660.4|677.09|659.99|8
1652540350000|2022-05-14 14:59:10|678|660.9|678.24|661.14|678.56|661.46|678|660.9|10
1652540360000|2022-05-14 14:59:20|678.44|661.34|678.56|661.46|678.56|661.46|678.44|661.34|3
1652540370000|2022-05-14 14:59:30|678.55|661.45|678.56|661.46|678.56|661.46|678.55|661.45|2
1652540380000|2022-05-14 14:59:40|678.55|661.45|678.57|661.47|678.57|661.47|678.55|661.45|3
1652540390000|2022-05-14 14:59:50|678.82|661.72|679.68|662.58|679.69|662.59|678.82|661.72|7
1652540400000|2022-05-14 15:00:00|679.66|662.56|679.59|662.49|679.69|662.59|679.12|662.02|19
1652540410000|2022-05-14 15:00:10|679.57|662.47|679.36|662.26|679.57|662.47|678.95|661.85|5
1652540420000|2022-05-14 15:00:20|678.95|661.85|678.97|661.87|678.97|661.87|678.95|661.85|3
1652540430000|2022-05-14 15:00:30|678.99|661.89|678.93|661.83|678.99|661.89|678.93|661.83|2
1652540440000|2022-05-14 15:00:40|678.9|661.8|678.7|661.6|678.9|661.8|678.57|661.47|16
1652540450000|2022-05-14 15:00:50|678.69|661.59|678.52|661.42|678.69|661.59|677.87|660.77|13
1652540460000|2022-05-14 15:01:00|678.65|661.55|677.9|660.8|678.8|661.7|676.99|659.89|32
1652540470000|2022-05-14 15:01:10|677.98|660.88|677.79|660.69|678.13|661.03|677.79|660.69|13
1652540480000|2022-05-14 15:01:20|677.75|660.65|678|660.9|678.01|660.91|677.69|660.59|9
1652540490000|2022-05-14 15:01:30|677.83|660.73|678.59|661.49|678.85|661.75|677.83|660.73|18
1652540500000|2022-05-14 15:01:40|678.57|661.47|678.05|660.95|678.57|661.47|677.99|660.89|11
1652540510000|2022-05-14 15:01:50|678.07|660.97|678.1|661|678.1|661|678.07|660.97|3
1652540520000|2022-05-14 15:02:00|678.64|661.54|677.56|660.46|678.85|661.75|677.56|660.46|19
1652540530000|2022-05-14 15:02:10|677.55|660.45|676.64|659.54|677.55|660.45|676.64|659.54|18
1652540540000|2022-05-14 15:02:20|676.62|659.52|676.54|659.44|676.62|659.52|676.54|659.44|4
1652540550000|2022-05-14 15:02:30|676.46|659.36|675.95|658.85|676.46|659.36|675.95|658.85|3
1652540560000|2022-05-14 15:02:40|676.44|659.34|675.98|658.88|676.44|659.34|675.97|658.87|14
1652540570000|2022-05-14 15:02:50|676|658.9|675.67|658.57|676|658.9|675.67|658.57|12
1652540580000|2022-05-14 15:03:00|675.58|658.48|674.66|657.56|675.58|658.48|674.66|657.56|12
1652540590000|2022-05-14 15:03:10|674.76|657.66|674.99|657.89|675.29|658.19|674.76|657.66|9
1652540600000|2022-05-14 15:03:20|674.97|657.87|674.91|657.81|674.97|657.87|674.91|657.81|5
1652540620000|2022-05-14 15:03:40|674.9|657.8|675.65|658.55|675.67|658.57|674.88|657.78|8
1652540630000|2022-05-14 15:03:50|675.62|658.52|676.61|659.51|676.61|659.51|675.62|658.52|6
1652540640000|2022-05-14 15:04:00|676.75|659.65|676.57|659.47|676.75|659.65|676.55|659.45|12
1652540650000|2022-05-14 15:04:10|676.68|659.58|676.68|659.58|676.75|659.65|676.62|659.52|14
1652540660000|2022-05-14 15:04:20|676.67|659.57|676.04|658.94|676.67|659.57|676|658.9|10
1652540670000|2022-05-14 15:04:30|676.44|659.34|676.54|659.44|676.72|659.62|676.44|659.34|12
1652540680000|2022-05-14 15:04:40|676.79|659.69|676.76|659.66|676.79|659.69|676.6|659.5|9
1652540690000|2022-05-14 15:04:50|676.74|659.64|676.81|659.71|676.81|659.71|676.56|659.46|9
1652540700000|2022-05-14 15:05:00|676.82|659.72|676.86|659.76|676.86|659.76|676.82|659.72|3
1652540710000|2022-05-14 15:05:10|676.87|659.77|676.91|659.81|676.91|659.81|676.87|659.77|5
1652540720000|2022-05-14 15:05:20|676.92|659.82|677.29|660.19|677.29|660.19|676.92|659.82|6
1652540730000|2022-05-14 15:05:30|677.03|659.93|676.96|659.86|677.03|659.93|676.96|659.86|3
1652540740000|2022-05-14 15:05:40|677.29|660.19|677.36|660.26|677.36|660.26|677.29|660.19|2
1652540750000|2022-05-14 15:05:50|677.43|660.33|678.59|661.49|678.59|661.49|677.43|660.33|5
1652540760000|2022-05-14 15:06:00|678.6|661.5|678.83|661.73|679.35|662.25|678.6|661.5|15
1652540770000|2022-05-14 15:06:10|678.78|661.68|678.14|661.04|678.83|661.73|678.14|661.04|8
1652540780000|2022-05-14 15:06:20|678.13|661.03|678.3|661.2|678.49|661.39|677.89|660.79|12
1652540790000|2022-05-14 15:06:30|678.19|661.09|677.81|660.71|678.29|661.19|677.81|660.71|13
1652540800000|2022-05-14 15:06:40|677.79|660.69|677.77|660.67|677.79|660.69|677.77|660.67|2
1652540810000|2022-05-14 15:06:50|677.75|660.65|676.98|659.88|677.79|660.69|676.98|659.88|13
1652540820000|2022-05-14 15:07:00|676.95|659.85|677.96|660.86|678|660.9|676.81|659.71|14
1652540830000|2022-05-14 15:07:10|677.98|660.88|677.6|660.5|677.98|660.88|677.6|660.5|11
1652540840000|2022-05-14 15:07:20|677.85|660.75|677.62|660.52|677.85|660.75|677.62|660.52|4
1652540850000|2022-05-14 15:07:30|677.64|660.54|678.81|661.71|678.84|661.74|677.64|660.54|7
1652540860000|2022-05-14 15:07:40|678.79|661.69|679.03|661.93|679.03|661.93|678.77|661.67|6
1652540870000|2022-05-14 15:07:50|679.02|661.92|679.52|662.42|679.57|662.47|679.02|661.92|19
1652540880000|2022-05-14 15:08:00|679.57|662.47|679.59|662.49|679.59|662.49|679.17|662.07|13
1652540890000|2022-05-14 15:08:10|679.57|662.47|679.59|662.49|679.59|662.49|679.55|662.45|4
1652540900000|2022-05-14 15:08:20|679.57|662.47|679.57|662.47|679.57|662.47|679.55|662.45|3
1652540910000|2022-05-14 15:08:30|679.56|662.46|679.57|662.47|679.57|662.47|679.4|662.3|5
1652540920000|2022-05-14 15:08:40|679.54|662.44|678.88|661.78|679.54|662.44|678.88|661.78|5
1652540930000|2022-05-14 15:08:50|678.86|661.76|679.57|662.47|679.59|662.49|678.86|661.76|16
1652540940000|2022-05-14 15:09:00|679.56|662.46|679.43|662.33|679.57|662.47|679.43|662.33|4
1652540950000|2022-05-14 15:09:10|679.38|662.28|679.14|662.04|679.38|662.28|679.14|662.04|6
1652540960000|2022-05-14 15:09:20|679.12|662.02|679.12|662.02|679.12|662.02|679.08|661.98|4
1652540990000|2022-05-14 15:09:50|679.21|662.11|679.57|662.47|679.57|662.47|679.21|662.11|4
1652541000000|2022-05-14 15:10:00|679.59|662.49|679.86|662.76|680.3|663.2|679.59|662.49|10
1652541010000|2022-05-14 15:10:10|679.8|662.7|679.78|662.68|679.82|662.72|679.78|662.68|8
1652541020000|2022-05-14 15:10:20|679.83|662.73|680.64|663.54|680.64|663.54|679.83|662.73|7
1652541030000|2022-05-14 15:10:30|680.62|663.52|680.64|663.54|680.64|663.54|680.53|663.43|8
1652541040000|2022-05-14 15:10:40|680.65|663.55|680.55|663.45|680.65|663.55|680.55|663.45|4
1652541060000|2022-05-14 15:11:00|680.64|663.54|680.56|663.46|680.64|663.54|680.56|663.46|4
1652541070000|2022-05-14 15:11:10|680.57|663.47|680.35|663.25|680.63|663.53|679.9|662.8|9
1652541080000|2022-05-14 15:11:20|680.36|663.26|679.91|662.81|680.36|663.26|679.91|662.81|5
1652541090000|2022-05-14 15:11:30|679.84|662.74|679.83|662.73|679.85|662.75|679.74|662.64|11
1652541100000|2022-05-14 15:11:40|679.78|662.68|680.23|663.13|680.23|663.13|679.73|662.63|6
1652541110000|2022-05-14 15:11:50|680.28|663.18|679.64|662.54|680.28|663.18|679.64|662.54|9
1652541120000|2022-05-14 15:12:00|679.63|662.53|679.66|662.56|679.73|662.63|679.49|662.39|10
1652541130000|2022-05-14 15:12:10|679.65|662.55|680.39|663.29|680.43|663.33|679.62|662.52|11
1652541140000|2022-05-14 15:12:20|680.43|663.33|680.57|663.47|680.65|663.55|680.26|663.16|7
1652541150000|2022-05-14 15:12:30|680.56|663.46|680.57|663.47|680.63|663.53|680.55|663.45|5
1652541160000|2022-05-14 15:12:40|680.63|663.53|681.13|664.03|681.13|664.03|680.63|663.53|13
1652541170000|2022-05-14 15:12:50|681.14|664.04|682.66|665.56|682.66|665.56|681.14|664.04|10
1652541180000|2022-05-14 15:13:00|682.65|665.55|682.65|665.55|682.66|665.56|681.82|664.72|12
1652541190000|2022-05-14 15:13:10|682.52|665.42|682.51|665.41|682.52|665.42|682.51|665.41|2
1652541200000|2022-05-14 15:13:20|682.52|665.42|682.65|665.55|682.65|665.55|682.52|665.42|5
1652541210000|2022-05-14 15:13:30|682.77|665.67|683.61|666.51|683.61|666.51|682.75|665.65|10
1652541220000|2022-05-14 15:13:40|684.11|667.01|684.99|667.89|685.56|668.46|684.11|667.01|12
1652541230000|2022-05-14 15:13:50|684.97|667.87|684.74|667.64|684.97|667.87|684.72|667.62|11
1652541240000|2022-05-14 15:14:00|684.75|667.65|684.74|667.64|684.75|667.65|684.74|667.64|2
1652541250000|2022-05-14 15:14:10|684.75|667.65|683.91|666.81|684.78|667.68|683.91|666.81|11
1652541260000|2022-05-14 15:14:20|683.93|666.83|684.47|667.37|684.78|667.68|683.91|666.81|16
1652541270000|2022-05-14 15:14:30|684.43|667.33|684.5|667.4|684.5|667.4|683.74|666.64|14
1652541290000|2022-05-14 15:14:50|685|667.9|685.55|668.45|685.55|668.45|685|667.9|2
1652541300000|2022-05-14 15:15:00|685.53|668.43|684.84|667.74|685.53|668.43|684.81|667.71|13
1652541310000|2022-05-14 15:15:10|684.82|667.72|684.75|667.65|684.83|667.73|684.75|667.65|8
1652541320000|2022-05-14 15:15:20|684.7|667.6|685.08|667.98|685.58|668.48|684.69|667.59|17
1652541330000|2022-05-14 15:15:30|684.99|667.89|685.55|668.45|685.55|668.45|684.88|667.78|18
1652541340000|2022-05-14 15:15:40|685.14|668.04|684.87|667.77|685.14|668.04|684.84|667.74|13
1652541350000|2022-05-14 15:15:50|684.89|667.79|684.78|667.68|684.9|667.8|684.74|667.64|15
1652541360000|2022-05-14 15:16:00|684.74|667.64|684.7|667.6|684.81|667.71|684.7|667.6|8
1652541370000|2022-05-14 15:16:10|684.71|667.61|684.79|667.69|684.88|667.78|684.71|667.61|6
1652541380000|2022-05-14 15:16:20|684.76|667.66|684.47|667.37|684.76|667.66|684.47|667.37|4
1652541390000|2022-05-14 15:16:30|684.39|667.29|684.74|667.64|684.8|667.7|684.24|667.14|12
1652541400000|2022-05-14 15:16:40|684.69|667.59|684.86|667.76|684.86|667.76|684.69|667.59|4
1652541410000|2022-05-14 15:16:50|684.94|667.84|684.75|667.65|684.94|667.84|684.72|667.62|13
1652541420000|2022-05-14 15:17:00|684.73|667.63|684.71|667.61|684.73|667.63|684.71|667.61|2
1652541430000|2022-05-14 15:17:10|684.72|667.62|685.58|668.48|685.58|668.48|684.72|667.62|9
1652541440000|2022-05-14 15:17:20|686.08|668.98|687.5|670.4|687.5|670.4|685.58|668.48|11
1652541450000|2022-05-14 15:17:30|687.27|670.17|687.5|670.4|687.5|670.4|687.25|670.15|7
1652541460000|2022-05-14 15:17:40|687.49|670.39|687.5|670.4|687.5|670.4|687.49|670.39|2
1652541470000|2022-05-14 15:17:50|687.48|670.38|687.5|670.4|687.5|670.4|687.48|670.38|2
1652541480000|2022-05-14 15:18:00|687.49|670.39|687.5|670.4|687.5|670.4|687.49|670.39|2
1652541490000|2022-05-14 15:18:10|687.36|670.26|686.83|669.73|687.36|670.26|686.83|669.73|11
1652541500000|2022-05-14 15:18:20|686.82|669.72|686.21|669.11|686.82|669.72|686.19|669.09|12
1652541510000|2022-05-14 15:18:30|686.25|669.15|686.23|669.13|686.59|669.49|686.21|669.11|9
1652541520000|2022-05-14 15:18:40|686.21|669.11|685.77|668.67|686.21|669.11|685.76|668.66|10
1652541530000|2022-05-14 15:18:50|685.79|668.69|686.69|669.59|686.85|669.75|685.79|668.69|16
1652541540000|2022-05-14 15:19:00|686.43|669.33|685.78|668.68|686.54|669.44|685.78|668.68|14
1652541550000|2022-05-14 15:19:10|685.77|668.67|685.04|667.94|685.77|668.67|685.04|667.94|10
1652541560000|2022-05-14 15:19:20|684.98|667.88|685.65|668.55|685.66|668.56|684.97|667.87|7
1652541570000|2022-05-14 15:19:30|685.63|668.53|685.16|668.06|685.69|668.59|685.09|667.99|15
1652541580000|2022-05-14 15:19:40|685.18|668.08|684.8|667.7|685.18|668.08|684.8|667.7|13
1652541590000|2022-05-14 15:19:50|684.79|667.69|684.85|667.75|684.97|667.87|684.79|667.69|13
1652541600000|2022-05-14 15:20:00|684.87|667.77|684.72|667.62|684.87|667.77|684.62|667.52|11
1652541610000|2022-05-14 15:20:10|684.73|667.63|684.62|667.52|684.78|667.68|684.41|667.31|10
1652541620000|2022-05-14 15:20:20|684.79|667.69|684.75|667.65|684.79|667.69|684.75|667.65|3
1652541630000|2022-05-14 15:20:30|684.72|667.62|683.75|666.65|684.72|667.62|683.75|666.65|18
1652541640000|2022-05-14 15:20:40|683.72|666.62|683.28|666.18|683.72|666.62|683.28|666.18|12
1652541650000|2022-05-14 15:20:50|683.23|666.13|682.97|665.87|683.5|666.4|682.97|665.87|11
1652541660000|2022-05-14 15:21:00|682.95|665.85|683.47|666.37|683.47|666.37|682.68|665.58|16
1652541670000|2022-05-14 15:21:10|683.11|666.01|682.72|665.62|683.4|666.3|682.72|665.62|18
1652541680000|2022-05-14 15:21:20|682.84|665.74|683.64|666.54|683.84|666.74|682.84|665.74|11
1652541690000|2022-05-14 15:21:30|683.5|666.4|683.14|666.04|683.5|666.4|683.03|665.93|7
1652541700000|2022-05-14 15:21:40|683.19|666.09|682.76|665.66|683.25|666.15|682.76|665.66|13
1652541710000|2022-05-14 15:21:50|682.74|665.64|682.75|665.65|682.92|665.82|682.66|665.56|10
1652541720000|2022-05-14 15:22:00|682.74|665.64|682.38|665.28|682.74|665.64|682.38|665.28|13
1652541730000|2022-05-14 15:22:10|682.39|665.29|682.69|665.59|682.74|665.64|682.39|665.29|10
1652541740000|2022-05-14 15:22:20|682.68|665.58|682.71|665.61|682.8|665.7|682.65|665.55|5
1652541750000|2022-05-14 15:22:30|682.69|665.59|682.69|665.59|682.69|665.59|682.69|665.59|1
1652541760000|2022-05-14 15:22:40|682.85|665.75|682.64|665.54|682.85|665.75|682.64|665.54|5
1652541770000|2022-05-14 15:22:50|682.78|665.68|682.67|665.57|682.78|665.68|682.67|665.57|5
1652541780000|2022-05-14 15:23:00|682.66|665.56|682.66|665.56|682.72|665.62|682.66|665.56|5
1652541790000|2022-05-14 15:23:10|682.85|665.75|682.7|665.6|682.85|665.75|682.7|665.6|5
1652541800000|2022-05-14 15:23:20|682.68|665.58|682.92|665.82|682.92|665.82|682.66|665.56|7
1652541810000|2022-05-14 15:23:30|682.95|665.85|682.78|665.68|682.99|665.89|682.75|665.65|5
1652541820000|2022-05-14 15:23:40|682.66|665.56|682.66|665.56|682.66|665.56|682.66|665.56|1
1652541830000|2022-05-14 15:23:50|682.64|665.54|682.66|665.56|682.67|665.57|682.64|665.54|10
1652541850000|2022-05-14 15:24:10|682.62|665.52|681.8|664.7|682.66|665.56|681.75|664.65|18
1652541860000|2022-05-14 15:24:20|681.81|664.71|681.71|664.61|681.81|664.71|681.71|664.61|7
1652541870000|2022-05-14 15:24:30|681.78|664.68|681.81|664.71|681.97|664.87|681.78|664.68|6
1652541880000|2022-05-14 15:24:40|681.94|664.84|682.67|665.57|682.67|665.57|681.94|664.84|7
1652541890000|2022-05-14 15:24:50|682.68|665.58|682.63|665.53|682.68|665.58|682.62|665.52|5
1652541900000|2022-05-14 15:25:00|682.61|665.51|681.91|664.81|682.61|665.51|681.91|664.81|7
1652541910000|2022-05-14 15:25:10|681.92|664.82|682.65|665.55|682.66|665.56|681.92|664.82|10
1652541920000|2022-05-14 15:25:20|682.66|665.56|683.25|666.15|683.47|666.37|682.66|665.56|6
1652541930000|2022-05-14 15:25:30|683.47|666.37|685.6|668.5|685.6|668.5|683.47|666.37|9
1652541940000|2022-05-14 15:25:40|685.4|668.3|684.97|667.87|685.4|668.3|684.86|667.76|17
1652541950000|2022-05-14 15:25:50|684.9|667.8|684.92|667.82|684.96|667.86|684.82|667.72|12
1652541960000|2022-05-14 15:26:00|684.88|667.78|684.11|667.01|684.89|667.79|684.11|667.01|14
1652541970000|2022-05-14 15:26:10|683.99|666.89|684.1|667|684.1|667|683.99|666.89|7
1652541980000|2022-05-14 15:26:20|684.27|667.17|684.6|667.5|684.62|667.52|684.27|667.17|5
1652541990000|2022-05-14 15:26:30|684.41|667.31|684.11|667.01|684.41|667.31|684.04|666.94|12
1652542000000|2022-05-14 15:26:40|684.09|666.99|683.64|666.54|684.09|666.99|683.64|666.54|10
1652542010000|2022-05-14 15:26:50|683.87|666.77|683.65|666.55|683.91|666.81|683.65|666.55|11
1652542020000|2022-05-14 15:27:00|683.31|666.21|682.78|665.68|683.31|666.21|682.78|665.68|17
1652542030000|2022-05-14 15:27:10|682.76|665.66|682.88|665.78|682.88|665.78|682.74|665.64|6
1652542040000|2022-05-14 15:27:20|682.86|665.76|682.8|665.7|682.86|665.76|682.71|665.61|5
1652542050000|2022-05-14 15:27:30|682.78|665.68|683.6|666.5|683.6|666.5|682.78|665.68|10
1652542060000|2022-05-14 15:27:40|683.66|666.56|684.72|667.62|684.73|667.63|683.66|666.56|10
1652542070000|2022-05-14 15:27:50|684.71|667.61|683.73|666.63|684.71|667.61|683.73|666.63|13
1652542080000|2022-05-14 15:28:00|683.7|666.6|683.08|665.98|683.7|666.6|682.98|665.88|14
1652542090000|2022-05-14 15:28:10|683.1|666|682.63|665.53|683.1|666|682.63|665.53|13
1652542100000|2022-05-14 15:28:20|682.54|665.44|682.16|665.06|682.54|665.44|682|664.9|13
1652542110000|2022-05-14 15:28:30|682.14|665.04|682.09|664.99|682.14|665.04|682.07|664.97|7
1652542120000|2022-05-14 15:28:40|682.08|664.98|681.92|664.82|682.17|665.07|681.88|664.78|17
1652542130000|2022-05-14 15:28:50|681.9|664.8|682.14|665.04|682.43|665.33|681.85|664.75|12
1652542140000|2022-05-14 15:29:00|682.03|664.93|682.81|665.71|682.83|665.73|682.01|664.91|9
1652542150000|2022-05-14 15:29:10|682.8|665.7|682.57|665.47|682.8|665.7|682.57|665.47|8
1652542160000|2022-05-14 15:29:20|682.56|665.46|682.62|665.52|682.77|665.67|682.56|665.46|5
1652542170000|2022-05-14 15:29:30|682.78|665.68|682.62|665.52|682.78|665.68|682.62|665.52|7
1652542180000|2022-05-14 15:29:40|682.53|665.43|682.22|665.12|682.53|665.43|681.78|664.68|14
1652542190000|2022-05-14 15:29:50|682.2|665.1|682.17|665.07|682.2|665.1|682.17|665.07|3
1652542200000|2022-05-14 15:30:00|681.95|664.85|681.96|664.86|682.23|665.13|681.95|664.85|11
1652542210000|2022-05-14 15:30:10|682.1|665|682.2|665.1|682.2|665.1|682.1|665|3
1652542220000|2022-05-14 15:30:20|682.18|665.08|682.18|665.08|682.18|665.08|682.17|665.07|3
1652542230000|2022-05-14 15:30:30|682.15|665.05|681.92|664.82|682.15|665.05|681.92|664.82|5
1652542240000|2022-05-14 15:30:40|681.93|664.83|681.92|664.82|681.98|664.88|681.92|664.82|11
1652542250000|2022-05-14 15:30:50|682.03|664.93|682.11|665.01|682.11|665.01|682.03|664.93|2
1652542260000|2022-05-14 15:31:00|682.64|665.54|682.47|665.37|682.78|665.68|681.97|664.87|12
1652542270000|2022-05-14 15:31:10|682.64|665.54|682.68|665.58|682.68|665.58|682.2|665.1|11
1652542280000|2022-05-14 15:31:20|682.54|665.44|682.2|665.1|682.54|665.44|682.18|665.08|11
1652542290000|2022-05-14 15:31:30|682.16|665.06|682.14|665.04|682.16|665.06|682.14|665.04|2
1652542310000|2022-05-14 15:31:50|682.01|664.91|681.08|663.98|682.01|664.91|681.08|663.98|16
1652542320000|2022-05-14 15:32:00|681.09|663.99|681.07|663.97|681.18|664.08|681.07|663.97|4
1652542330000|2022-05-14 15:32:10|681.05|663.95|680.1|663|681.05|663.95|680.1|663|13
1652542340000|2022-05-14 15:32:20|680.04|662.94|680.03|662.93|680.33|663.23|679.83|662.73|16
1652542350000|2022-05-14 15:32:30|680.02|662.92|680.04|662.94|680.48|663.38|679.91|662.81|13
1652542360000|2022-05-14 15:32:40|679.94|662.84|680.03|662.93|680.06|662.96|679.73|662.63|12
1652542370000|2022-05-14 15:32:50|679.95|662.85|679.63|662.53|679.95|662.85|679.11|662.01|20
1652542380000|2022-05-14 15:33:00|679.61|662.51|678.77|661.67|679.61|662.51|678.59|661.49|14
1652542390000|2022-05-14 15:33:10|678.74|661.64|679.8|662.7|679.8|662.7|678.72|661.62|22
1652542400000|2022-05-14 15:33:20|679.79|662.69|678.78|661.68|679.79|662.69|678.76|661.66|20
1652542410000|2022-05-14 15:33:30|678.76|661.66|678.87|661.77|678.98|661.88|678.69|661.59|13
1652542420000|2022-05-14 15:33:40|678.78|661.68|678.74|661.64|678.78|661.68|678.66|661.56|8
1652542430000|2022-05-14 15:33:50|678.81|661.71|678.86|661.76|678.88|661.78|678.81|661.71|3
1652542440000|2022-05-14 15:34:00|678.88|661.78|678.87|661.77|679.17|662.07|678.87|661.77|11
1652542450000|2022-05-14 15:34:10|678.9|661.8|679.09|661.99|679.09|661.99|678.9|661.8|3
1652542460000|2022-05-14 15:34:20|679.15|662.05|679.17|662.07|679.17|662.07|679.14|662.04|4
1652542470000|2022-05-14 15:34:30|679.15|662.05|679.73|662.63|679.73|662.63|678.93|661.83|14
1652542480000|2022-05-14 15:34:40|679.75|662.65|680.09|662.99|680.1|663|679.71|662.61|14
1652542490000|2022-05-14 15:34:50|680.1|663|680.75|663.65|680.75|663.65|680.1|663|11
1652542500000|2022-05-14 15:35:00|681.15|664.05|680.12|663.02|681.15|664.05|680.12|663.02|12
1652542510000|2022-05-14 15:35:10|680.14|663.04|680.67|663.57|680.67|663.57|680.14|663.04|8
1652542520000|2022-05-14 15:35:20|680.71|663.61|680.65|663.55|680.73|663.63|680.65|663.55|3
1652542530000|2022-05-14 15:35:30|680.67|663.57|680.67|663.57|680.7|663.6|680.67|663.57|5
1652542540000|2022-05-14 15:35:40|680.69|663.59|680.68|663.58|680.73|663.63|680.67|663.57|7
1652542550000|2022-05-14 15:35:50|680.67|663.57|680.64|663.54|680.68|663.58|680.64|663.54|6
1652542560000|2022-05-14 15:36:00|680.65|663.55|680.64|663.54|680.65|663.55|680.64|663.54|2
1652542570000|2022-05-14 15:36:10|680.65|663.55|680.65|663.55|680.65|663.55|680.65|663.55|1
1652542580000|2022-05-14 15:36:20|680.63|663.53|679.96|662.86|680.63|663.53|679.91|662.81|11
1652542590000|2022-05-14 15:36:30|679.99|662.89|680.01|662.91|680.03|662.93|679.99|662.89|4
1652542600000|2022-05-14 15:36:40|679.89|662.79|679.86|662.76|679.89|662.79|679.86|662.76|3
1652542610000|2022-05-14 15:36:50|679.84|662.74|679.8|662.7|679.84|662.74|679.8|662.7|3
1652542630000|2022-05-14 15:37:10|679.78|662.68|679.78|662.68|679.78|662.68|679.78|662.68|1
1652542640000|2022-05-14 15:37:20|679.77|662.67|678.97|661.87|679.77|662.67|678.97|661.87|9
1652542650000|2022-05-14 15:37:30|678.99|661.89|679.1|662|679.42|662.32|678.99|661.89|7
1652542670000|2022-05-14 15:37:50|679.12|662.02|679.75|662.65|679.89|662.79|679.12|662.02|9
1652542680000|2022-05-14 15:38:00|679.76|662.66|679.79|662.69|679.83|662.73|679.76|662.66|7
1652542690000|2022-05-14 15:38:10|679.99|662.89|680|662.9|680|662.9|679.99|662.89|2
1652542700000|2022-05-14 15:38:20|680.02|662.92|680.53|663.43|680.53|663.43|680.02|662.92|6
1652542720000|2022-05-14 15:38:40|680.97|663.87|681.1|664|681.1|664|680.97|663.87|4
1652542730000|2022-05-14 15:38:50|680.98|663.88|680.05|662.95|681.04|663.94|679.97|662.87|20
1652542740000|2022-05-14 15:39:00|680.11|663.01|680.12|663.02|680.6|663.5|679.99|662.89|12
1652542750000|2022-05-14 15:39:10|680.13|663.03|680.6|663.5|680.6|663.5|680.13|663.03|6
1652542770000|2022-05-14 15:39:30|680.63|663.53|680.17|663.07|680.81|663.71|680.09|662.99|12
1652542780000|2022-05-14 15:39:40|680.19|663.09|680.19|663.09|680.19|663.09|680.19|663.09|1
1652542790000|2022-05-14 15:39:50|680.21|663.11|680.22|663.12|680.22|663.12|679.95|662.85|8
1652542800000|2022-05-14 15:40:00|680.2|663.1|679.73|662.63|680.2|663.1|679.73|662.63|10
1652542810000|2022-05-14 15:40:10|679.72|662.62|679.24|662.14|679.72|662.62|679.08|661.98|17
1652542820000|2022-05-14 15:40:20|679.53|662.43|679.62|662.52|679.62|662.52|679.02|661.92|14
1652542830000|2022-05-14 15:40:30|679.81|662.71|679.99|662.89|680|662.9|679.72|662.62|14
1652542840000|2022-05-14 15:40:40|679.98|662.88|679.88|662.78|679.98|662.88|679.88|662.78|3
1652542850000|2022-05-14 15:40:50|679.86|662.76|679.46|662.36|679.86|662.76|679|661.9|20
1652542860000|2022-05-14 15:41:00|679.61|662.51|679.13|662.03|679.75|662.65|679.02|661.92|18
1652542870000|2022-05-14 15:41:10|679.14|662.04|679.49|662.39|679.49|662.39|679.14|662.04|2
1652542880000|2022-05-14 15:41:20|679.36|662.26|679.84|662.74|679.84|662.74|679.36|662.26|12
1652542890000|2022-05-14 15:41:30|679.86|662.76|679.9|662.8|679.92|662.82|679.86|662.76|7
1652542900000|2022-05-14 15:41:40|679.91|662.81|680.67|663.57|680.75|663.65|679.91|662.81|12
1652542920000|2022-05-14 15:42:00|680.66|663.56|680.73|663.63|680.77|663.67|680.64|663.54|6
1652542930000|2022-05-14 15:42:10|680.72|663.62|680.04|662.94|680.72|663.62|679.95|662.85|14
1652542940000|2022-05-14 15:42:20|680.03|662.93|679.83|662.73|680.03|662.93|679.83|662.73|4
1652542950000|2022-05-14 15:42:30|679.82|662.72|679.64|662.54|679.82|662.72|679.64|662.54|10
1652542960000|2022-05-14 15:42:40|679.59|662.49|678.57|661.47|679.59|662.49|678.57|661.47|15
1652542970000|2022-05-14 15:42:50|678.59|661.49|678.72|661.62|678.81|661.71|678.59|661.49|14
1652542980000|2022-05-14 15:43:00|678.7|661.6|677.72|660.62|678.7|661.6|677.72|660.62|19
1652542990000|2022-05-14 15:43:10|677.7|660.6|677.23|660.13|677.7|660.6|677.23|660.13|7
1652543000000|2022-05-14 15:43:20|677.22|660.12|677.08|659.98|677.22|660.12|677.08|659.98|4
1652543010000|2022-05-14 15:43:30|676.82|659.72|676.7|659.6|676.82|659.72|676.7|659.6|4
1652543030000|2022-05-14 15:43:50|676.68|659.58|676.65|659.55|676.68|659.58|676.65|659.55|3
1652543040000|2022-05-14 15:44:00|676.44|659.34|675.83|658.73|676.63|659.53|675.83|658.73|13
1652543050000|2022-05-14 15:44:10|675.81|658.71|675.67|658.57|675.81|658.71|675.67|658.57|10
1652543060000|2022-05-14 15:44:20|675.74|658.64|675.74|658.64|675.9|658.8|675.74|658.64|6
1652543070000|2022-05-14 15:44:30|675.73|658.63|674.67|657.57|675.73|658.63|674.67|657.57|20
1652543080000|2022-05-14 15:44:40|674.77|657.67|673.81|656.71|674.88|657.78|673.81|656.71|15
1652543090000|2022-05-14 15:44:50|673.8|656.7|673.79|656.69|673.85|656.75|673.78|656.68|6
1652543100000|2022-05-14 15:45:00|673.76|656.66|674.86|657.76|674.88|657.78|673.74|656.64|16
1652543110000|2022-05-14 15:45:10|674.6|657.5|674.75|657.65|674.84|657.74|674.6|657.5|9
1652543120000|2022-05-14 15:45:20|674.74|657.64|674.89|657.79|674.89|657.79|674.6|657.5|6
1652543130000|2022-05-14 15:45:30|674.94|657.84|674.68|657.58|674.96|657.86|674.68|657.58|6
1652543140000|2022-05-14 15:45:40|674.86|657.76|674.68|657.58|674.86|657.76|674.68|657.58|11
1652543150000|2022-05-14 15:45:50|674.69|657.59|674.68|657.58|674.87|657.77|674.68|657.58|9
1652543160000|2022-05-14 15:46:00|674.69|657.59|674.69|657.59|674.69|657.59|674.69|657.59|1
1652543170000|2022-05-14 15:46:10|674.49|657.39|674.61|657.51|674.68|657.58|674.49|657.39|6
1652543180000|2022-05-14 15:46:20|674.59|657.49|674.65|657.55|674.67|657.57|674.59|657.49|8
1652543190000|2022-05-14 15:46:30|674.74|657.64|675.63|658.53|675.64|658.54|674.74|657.64|10
1652543210000|2022-05-14 15:46:50|675.61|658.51|674.91|657.81|675.61|658.51|674.91|657.81|7
1652543220000|2022-05-14 15:47:00|674.83|657.73|674.67|657.57|674.83|657.73|674.67|657.57|6
1652543230000|2022-05-14 15:47:10|674.65|657.55|674.63|657.53|674.65|657.55|674.63|657.53|2
1652543240000|2022-05-14 15:47:20|674.59|657.49|673.94|656.84|674.59|657.49|673.92|656.82|7
1652543250000|2022-05-14 15:47:30|674.4|657.3|673.87|656.77|674.4|657.3|673.87|656.77|12
1652543260000|2022-05-14 15:47:40|673.86|656.76|673.72|656.62|673.86|656.76|673.72|656.62|12
1652543270000|2022-05-14 15:47:50|673.73|656.63|673.78|656.68|673.78|656.68|673.71|656.61|6
1652543280000|2022-05-14 15:48:00|673.76|656.66|673.73|656.63|673.76|656.66|673.73|656.63|3
1652543290000|2022-05-14 15:48:10|673.87|656.77|674.01|656.91|674.05|656.95|673.87|656.77|10
1652543300000|2022-05-14 15:48:20|674.37|657.27|674.15|657.05|674.37|657.27|674.01|656.91|7
1652543310000|2022-05-14 15:48:30|674.17|657.07|674.21|657.11|674.48|657.38|674.17|657.07|7
1652543320000|2022-05-14 15:48:40|674.48|657.38|674.62|657.52|674.62|657.52|674.48|657.38|5
1652543330000|2022-05-14 15:48:50|674.58|657.48|674.61|657.51|674.61|657.51|674.58|657.48|3
1652543340000|2022-05-14 15:49:00|674.58|657.48|674.62|657.52|674.62|657.52|674.58|657.48|3
1652543350000|2022-05-14 15:49:10|674.66|657.56|675.71|658.61|675.73|658.63|674.66|657.56|7
1652543360000|2022-05-14 15:49:20|675.69|658.59|674.81|657.71|675.69|658.59|674.81|657.71|18
1652543370000|2022-05-14 15:49:30|674.82|657.72|674.92|657.82|674.92|657.82|674.82|657.72|6
1652543380000|2022-05-14 15:49:40|674.81|657.71|674.86|657.76|674.88|657.78|674.81|657.71|5
1652543390000|2022-05-14 15:49:50|674.81|657.71|673.85|656.75|674.81|657.71|673.84|656.74|31
1652543400000|2022-05-14 15:50:00|673.83|656.73|674.66|657.56|674.88|657.78|673.7|656.6|15
1652543410000|2022-05-14 15:50:10|674.67|657.57|674.69|657.59|674.69|657.59|674.64|657.54|7
1652543420000|2022-05-14 15:50:20|674.73|657.63|674.87|657.77|674.95|657.85|674.73|657.63|4
1652543430000|2022-05-14 15:50:30|674.89|657.79|674.95|657.85|674.95|657.85|674.89|657.79|4
1652543450000|2022-05-14 15:50:50|674.97|657.87|674.97|657.87|674.97|657.87|674.97|657.87|1
1652543460000|2022-05-14 15:51:00|674.99|657.89|675.65|658.55|675.73|658.63|674.99|657.89|14
1652543470000|2022-05-14 15:51:10|675.73|658.63|675.73|658.63|675.73|658.63|675.71|658.61|3
1652543480000|2022-05-14 15:51:20|675.74|658.64|675.83|658.73|675.83|658.73|675.74|658.64|5
1652543490000|2022-05-14 15:51:30|675.84|658.74|676.14|659.04|676.24|659.14|675.73|658.63|27
1652543500000|2022-05-14 15:51:40|676.13|659.03|676.17|659.07|676.18|659.08|676.04|658.94|15
1652543510000|2022-05-14 15:51:50|675.87|658.77|675.82|658.72|675.88|658.78|675.82|658.72|10
1652543520000|2022-05-14 15:52:00|675.8|658.7|676.03|658.93|676.03|658.93|675.76|658.66|10
1652543530000|2022-05-14 15:52:10|676.05|658.95|676.05|658.95|676.06|658.96|675.87|658.77|7
1652543540000|2022-05-14 15:52:20|676.06|658.96|674.86|657.76|676.11|659.01|674.86|657.76|22
1652543550000|2022-05-14 15:52:30|674.82|657.72|674.82|657.72|674.95|657.85|674.8|657.7|9
1652543560000|2022-05-14 15:52:40|674.8|657.7|674.91|657.81|674.91|657.81|674.42|657.32|11
1652543570000|2022-05-14 15:52:50|674.89|657.79|674.48|657.38|674.91|657.81|674.43|657.33|11
1652543580000|2022-05-14 15:53:00|674.31|657.21|674.53|657.43|674.68|657.58|674.31|657.21|14
1652543590000|2022-05-14 15:53:10|674.65|657.55|674.67|657.57|674.81|657.71|674.65|657.55|10
1652543600000|2022-05-14 15:53:20|674.77|657.67|674.87|657.77|674.87|657.77|674.77|657.67|4
1652543610000|2022-05-14 15:53:30|674.79|657.69|674.92|657.82|674.92|657.82|674.79|657.69|8
1652543620000|2022-05-14 15:53:40|674.91|657.81|674.87|657.77|674.98|657.88|674.79|657.69|17
1652543630000|2022-05-14 15:53:50|674.92|657.82|674.92|657.82|674.94|657.84|674.82|657.72|10
1652543640000|2022-05-14 15:54:00|674.93|657.83|674.97|657.87|674.98|657.88|674.93|657.83|10
1652543650000|2022-05-14 15:54:10|675.2|658.1|675.02|657.92|675.43|658.33|675.01|657.91|25
1652543660000|2022-05-14 15:54:20|675.04|657.94|675.03|657.93|675.04|657.94|674.86|657.76|9
1652543670000|2022-05-14 15:54:30|675.04|657.94|675.26|658.16|675.31|658.21|675.04|657.94|14
1652543680000|2022-05-14 15:54:40|675.27|658.17|675.29|658.19|675.29|658.19|675.27|658.17|3
1652543690000|2022-05-14 15:54:50|675.3|658.2|675.31|658.21|675.31|658.21|675.3|658.2|2
1652543700000|2022-05-14 15:55:00|675.3|658.2|675.31|658.21|675.31|658.21|675.3|658.2|2
1652543710000|2022-05-14 15:55:10|675.43|658.33|675.93|658.83|675.93|658.83|675.43|658.33|14
1652543720000|2022-05-14 15:55:20|676.25|659.15|676.4|659.3|676.4|659.3|676.17|659.07|22
1652543730000|2022-05-14 15:55:30|676.41|659.31|676.41|659.31|676.41|659.31|676.41|659.31|1
1652543740000|2022-05-14 15:55:40|676.27|659.17|676.34|659.24|676.34|659.24|676.27|659.17|2
1652543750000|2022-05-14 15:55:50|676.36|659.26|676.26|659.16|676.36|659.26|676.25|659.15|9
1652543760000|2022-05-14 15:56:00|676.27|659.17|676.22|659.12|676.27|659.17|676.14|659.04|14
1652543770000|2022-05-14 15:56:10|676.12|659.02|675.67|658.57|676.12|659.02|675.67|658.57|10
1652543780000|2022-05-14 15:56:20|675.62|658.52|674.86|657.76|675.62|658.52|674.81|657.71|11
1652543790000|2022-05-14 15:56:30|674.82|657.72|674.64|657.54|674.83|657.73|674.64|657.54|9
1652543800000|2022-05-14 15:56:40|674.59|657.49|673.73|656.63|674.59|657.49|673.73|656.63|14
1652543810000|2022-05-14 15:56:50|673.7|656.6|674.65|657.55|674.73|657.63|673.68|656.58|14
1652543820000|2022-05-14 15:57:00|674.63|657.53|674.87|657.77|674.89|657.79|674.45|657.35|13
1652543830000|2022-05-14 15:57:10|674.86|657.76|674.81|657.71|674.86|657.76|674.79|657.69|6
1652543840000|2022-05-14 15:57:20|674.8|657.7|675.77|658.67|675.82|658.72|674.8|657.7|13
1652543850000|2022-05-14 15:57:30|675.4|658.3|675.68|658.58|675.8|658.7|674.9|657.8|17
1652543860000|2022-05-14 15:57:40|675.52|658.42|675.65|658.55|675.68|658.58|675.2|658.1|7
1652543880000|2022-05-14 15:58:00|675.78|658.68|675.63|658.53|675.9|658.8|675.63|658.53|10
1652543890000|2022-05-14 15:58:10|675.59|658.49|675.61|658.51|675.61|658.51|675|657.9|8
1652543900000|2022-05-14 15:58:20|675.68|658.58|675.63|658.53|675.68|658.58|675.63|658.53|2
1652543910000|2022-05-14 15:58:30|675.61|658.51|675.38|658.28|675.61|658.51|675.36|658.26|10
1652543920000|2022-05-14 15:58:40|675.36|658.26|675.33|658.23|675.38|658.28|675.33|658.23|3
1652543930000|2022-05-14 15:58:50|675.32|658.22|675.32|658.22|675.34|658.24|675.32|658.22|3
1652543940000|2022-05-14 15:59:00|675.34|658.24|675.34|658.24|675.34|658.24|675.34|658.24|1
1652543950000|2022-05-14 15:59:10|675.36|658.26|675.28|658.18|675.38|658.28|675.13|658.03|8
1652543960000|2022-05-14 15:59:20|675.14|658.04|675.69|658.59|675.71|658.61|674.82|657.72|21
1652543970000|2022-05-14 15:59:30|675.63|658.53|675.39|658.29|675.63|658.53|675.37|658.27|10
1652543980000|2022-05-14 15:59:40|675.33|658.23|675.38|658.28|675.38|658.28|675.33|658.23|4
1652543990000|2022-05-14 15:59:50|675.35|658.25|674.77|657.67|675.38|658.28|674.77|657.67|16
1652544000000|2022-05-14 16:00:00|674.75|657.65|675.06|657.96|675.18|658.08|674.75|657.65|9
1652544010000|2022-05-14 16:00:10|675.04|657.94|675.76|658.66|675.79|658.69|674.84|657.74|21
1652544020000|2022-05-14 16:00:20|675.74|658.64|675.91|658.81|675.91|658.81|675.74|658.64|9
1652544030000|2022-05-14 16:00:30|675.96|658.86|676.19|659.09|676.19|659.09|675.96|658.86|12
1652544040000|2022-05-14 16:00:40|676.2|659.1|676.19|659.09|676.25|659.15|676.13|659.03|8
1652544050000|2022-05-14 16:00:50|676.25|659.15|676.55|659.45|676.55|659.45|676.25|659.15|6
1652544060000|2022-05-14 16:01:00|676.57|659.47|677.68|660.58|677.7|660.6|676.57|659.47|9
1652544080000|2022-05-14 16:01:20|677.69|660.59|677.31|660.21|677.72|660.62|677.27|660.17|8
1652544090000|2022-05-14 16:01:30|677.37|660.27|677.8|660.7|677.8|660.7|677.37|660.27|11
1652544100000|2022-05-14 16:01:40|677.82|660.72|677.77|660.67|677.82|660.72|677.63|660.53|6
1652544110000|2022-05-14 16:01:50|677.79|660.69|678.57|661.47|678.57|661.47|677.73|660.63|15
1652544120000|2022-05-14 16:02:00|678.56|661.46|679.24|662.14|679.44|662.34|678.56|661.46|13
1652544130000|2022-05-14 16:02:10|679.25|662.15|678.58|661.48|679.28|662.18|678.58|661.48|17
1652544140000|2022-05-14 16:02:20|678.4|661.3|678.68|661.58|678.68|661.58|678.26|661.16|9
1652544150000|2022-05-14 16:02:30|678.78|661.68|678.83|661.73|678.83|661.73|678.78|661.68|4
1652544160000|2022-05-14 16:02:40|678.87|661.77|678.83|661.73|678.87|661.77|678.78|661.68|11
1652544170000|2022-05-14 16:02:50|678.85|661.75|678.91|661.81|678.94|661.84|678.85|661.75|7
1652544180000|2022-05-14 16:03:00|678.86|661.76|679.33|662.23|679.49|662.39|678.85|661.75|9
1652544190000|2022-05-14 16:03:10|679.12|662.02|678.83|661.73|679.12|662.02|678.63|661.53|15
1652544200000|2022-05-14 16:03:20|678.81|661.71|678.9|661.8|678.91|661.81|678.74|661.64|12
1652544210000|2022-05-14 16:03:30|678.8|661.7|678.92|661.82|678.94|661.84|678.72|661.62|17
1652544220000|2022-05-14 16:03:40|678.81|661.71|679.23|662.13|679.3|662.2|678.81|661.71|20
1652544230000|2022-05-14 16:03:50|679.24|662.14|679.49|662.39|679.49|662.39|679.22|662.12|12
1652544240000|2022-05-14 16:04:00|679.36|662.26|679.19|662.09|679.36|662.26|678.88|661.78|17
1652544250000|2022-05-14 16:04:10|679.08|661.98|679.26|662.16|679.26|662.16|679.08|661.98|8
1652544260000|2022-05-14 16:04:20|679.24|662.14|678.97|661.87|679.24|662.14|678.87|661.77|7
1652544270000|2022-05-14 16:04:30|678.87|661.77|678.94|661.84|678.95|661.85|678.87|661.77|3
1652544290000|2022-05-14 16:04:50|678.96|661.86|679.02|661.92|679.06|661.96|678.96|661.86|8
1652544300000|2022-05-14 16:05:00|679.03|661.93|679.26|662.16|679.26|662.16|679.03|661.93|5
1652544310000|2022-05-14 16:05:10|679.27|662.17|679.72|662.62|679.72|662.62|679.03|661.93|18
1652544320000|2022-05-14 16:05:20|679.73|662.63|679.74|662.64|679.74|662.64|679.56|662.46|12
1652544330000|2022-05-14 16:05:30|679.77|662.67|679.72|662.62|679.81|662.71|679.72|662.62|14
1652544340000|2022-05-14 16:05:40|679.73|662.63|679.81|662.71|679.82|662.72|679.72|662.62|11
1652544350000|2022-05-14 16:05:50|679.74|662.64|679.77|662.67|679.78|662.68|679.72|662.62|5
1652544360000|2022-05-14 16:06:00|679.72|662.62|679.89|662.79|679.89|662.79|679.72|662.62|11
1652544370000|2022-05-14 16:06:10|679.87|662.77|679.8|662.7|679.89|662.79|679.72|662.62|14
1652544380000|2022-05-14 16:06:20|679.81|662.71|680.24|663.14|680.25|663.15|679.81|662.71|10
1652544390000|2022-05-14 16:06:30|680.23|663.13|680.23|663.13|680.27|663.17|680.17|663.07|15
1652544400000|2022-05-14 16:06:40|680.16|663.06|680.28|663.18|680.29|663.19|679.86|662.76|15
1652544410000|2022-05-14 16:06:50|680.29|663.19|680.06|662.96|680.31|663.21|680.04|662.94|7
1652544420000|2022-05-14 16:07:00|680.07|662.97|680|662.9|680.09|662.99|679.86|662.76|20
1652544430000|2022-05-14 16:07:10|680.02|662.92|680.03|662.93|680.03|662.93|680.02|662.92|2
1652544440000|2022-05-14 16:07:20|679.96|662.86|680.02|662.92|680.03|662.93|679.87|662.77|6
1652544450000|2022-05-14 16:07:30|679.95|662.85|679.93|662.83|680.01|662.91|679.88|662.78|8
1652544460000|2022-05-14 16:07:40|679.95|662.85|679.99|662.89|679.99|662.89|679.85|662.75|7
1652544470000|2022-05-14 16:07:50|680|662.9|680.43|663.33|680.43|663.33|680|662.9|11
1652544480000|2022-05-14 16:08:00|680.44|663.34|679.83|662.73|680.44|663.34|679.83|662.73|16
1652544490000|2022-05-14 16:08:10|679.88|662.78|679.9|662.8|679.9|662.8|679.88|662.78|2
1652544510000|2022-05-14 16:08:30|679.91|662.81|679.99|662.89|679.99|662.89|679.91|662.81|6
1652544520000|2022-05-14 16:08:40|680.15|663.05|680.07|662.97|680.36|663.26|680.07|662.97|16
1652544530000|2022-05-14 16:08:50|680.08|662.98|679.84|662.74|680.08|662.98|679.84|662.74|5
1652544540000|2022-05-14 16:09:00|679.79|662.69|678.88|661.78|679.79|662.69|678.88|661.78|14
1652544550000|2022-05-14 16:09:10|678.85|661.75|678.76|661.66|678.9|661.8|678.76|661.66|9
1652544560000|2022-05-14 16:09:20|678.74|661.64|678.69|661.59|678.74|661.64|678.53|661.43|9
1652544580000|2022-05-14 16:09:40|678.65|661.55|679.01|661.91|679.03|661.93|678.58|661.48|7
1652544590000|2022-05-14 16:09:50|678.99|661.89|678.47|661.37|678.99|661.89|678.47|661.37|12
1652544600000|2022-05-14 16:10:00|678.55|661.45|678.66|661.56|678.66|661.56|678.55|661.45|2
1652544610000|2022-05-14 16:10:10|678.6|661.5|678.39|661.29|678.6|661.5|678.39|661.29|6
1652544620000|2022-05-14 16:10:20|677.97|660.87|677.05|659.95|677.97|660.87|677.03|659.93|10
1652544630000|2022-05-14 16:10:30|677.06|659.96|676.89|659.79|677.14|660.04|676.89|659.79|18
1652544640000|2022-05-14 16:10:40|676.88|659.78|676.86|659.76|676.88|659.78|676.82|659.72|9
1652544650000|2022-05-14 16:10:50|676.88|659.78|676.02|658.92|676.88|659.78|676.02|658.92|13
1652544660000|2022-05-14 16:11:00|676.03|658.93|676.66|659.56|676.81|659.71|676.03|658.93|8
1652544670000|2022-05-14 16:11:10|676.67|659.57|676.7|659.6|676.83|659.73|676.67|659.57|6
1652544680000|2022-05-14 16:11:20|676.67|659.57|675.84|658.74|676.7|659.6|675.84|658.74|9
1652544690000|2022-05-14 16:11:30|675.85|658.75|674.82|657.72|675.85|658.75|674.82|657.72|19
1652544700000|2022-05-14 16:11:40|674.8|657.7|673.91|656.81|674.8|657.7|673.88|656.78|14
1652544710000|2022-05-14 16:11:50|673.92|656.82|673.98|656.88|674.77|657.67|673.58|656.48|29
1652544720000|2022-05-14 16:12:00|673.95|656.85|673.46|656.36|674.39|657.29|673.46|656.36|22
1652544730000|2022-05-14 16:12:10|673.37|656.27|673.01|655.91|673.81|656.71|672.58|655.48|22
1652544740000|2022-05-14 16:12:20|672.97|655.87|673.77|656.67|673.81|656.71|672.85|655.75|10
1652544750000|2022-05-14 16:12:30|673.61|656.51|673.78|656.68|673.8|656.7|672.87|655.77|14
1652544760000|2022-05-14 16:12:40|673.63|656.53|673.68|656.58|673.7|656.6|673.08|655.98|10
1652544770000|2022-05-14 16:12:50|673.63|656.53|674.72|657.62|674.74|657.64|673.63|656.53|13
1652544780000|2022-05-14 16:13:00|674.43|657.33|673.98|656.88|674.72|657.62|673.85|656.75|16
1652544790000|2022-05-14 16:13:10|674.04|656.94|674.43|657.33|674.43|657.33|673.76|656.66|22
1652544800000|2022-05-14 16:13:20|674.68|657.58|675.85|658.75|675.87|658.77|674.63|657.53|12
1652544810000|2022-05-14 16:13:30|675.84|658.74|676.01|658.91|676.01|658.91|675.76|658.66|15
1652544820000|2022-05-14 16:13:40|676.02|658.92|677.53|660.43|677.53|660.43|676.02|658.92|11
1652544830000|2022-05-14 16:13:50|677.34|660.24|676.88|659.78|677.34|660.24|676.85|659.75|12
1652544840000|2022-05-14 16:14:00|676.86|659.76|676.79|659.69|676.88|659.78|676.28|659.18|21
1652544850000|2022-05-14 16:14:10|676.76|659.66|677.51|660.41|677.51|660.41|676.74|659.64|13
1652544860000|2022-05-14 16:14:20|677.49|660.39|678.53|661.43|678.55|661.45|677.49|660.39|6
1652544870000|2022-05-14 16:14:30|678.61|661.51|679.61|662.51|679.8|662.7|678.61|661.51|7
1652544880000|2022-05-14 16:14:40|679.77|662.67|680.92|663.82|681.22|664.12|679.77|662.67|14
1652544890000|2022-05-14 16:14:50|680.87|663.77|682.24|665.14|682.24|665.14|680.87|663.77|14
1652544900000|2022-05-14 16:15:00|682.26|665.16|680.95|663.85|682.53|665.43|680.95|663.85|14
1652544910000|2022-05-14 16:15:10|680.96|663.86|680.85|663.75|681.65|664.55|680.85|663.75|11
1652544920000|2022-05-14 16:15:20|681.48|664.38|682.47|665.37|682.47|665.37|681.4|664.3|14
1652544930000|2022-05-14 16:15:30|682.75|665.65|684.57|667.47|684.57|667.47|682.75|665.65|18
1652544940000|2022-05-14 16:15:40|685.19|668.09|685.26|668.16|685.69|668.59|684.64|667.54|20
1652544950000|2022-05-14 16:15:50|685.09|667.99|685.17|668.07|685.17|668.07|684.7|667.6|18
1652544960000|2022-05-14 16:16:00|685.26|668.16|684.7|667.6|685.61|668.51|684.68|667.58|14
1652544970000|2022-05-14 16:16:10|684.76|667.66|685.55|668.45|685.56|668.46|684.76|667.66|8
1652544980000|2022-05-14 16:16:20|685.22|668.12|685.4|668.3|685.56|668.46|684.91|667.81|13
1652544990000|2022-05-14 16:16:30|685.36|668.26|684.68|667.58|685.36|668.26|683.91|666.81|11
1652545000000|2022-05-14 16:16:40|684.9|667.8|684.75|667.65|684.95|667.85|684.75|667.65|7
1652545010000|2022-05-14 16:16:50|684.76|667.66|684.95|667.85|685.55|668.45|684.76|667.66|18
1652545020000|2022-05-14 16:17:00|684.84|667.74|684.16|667.06|684.84|667.74|683.81|666.71|18
1652545030000|2022-05-14 16:17:10|683.97|666.87|683.74|666.64|683.97|666.87|683.74|666.64|9
1652545040000|2022-05-14 16:17:20|683.56|666.46|682.86|665.76|683.56|666.46|682.86|665.76|11
1652545050000|2022-05-14 16:17:30|682.84|665.74|682.73|665.63|682.84|665.74|682.73|665.63|7
1652545070000|2022-05-14 16:17:50|682.93|665.83|682.98|665.88|683.05|665.95|682.93|665.83|7
1652545080000|2022-05-14 16:18:00|683.01|665.91|683.7|666.6|683.72|666.62|683.01|665.91|5
1652545090000|2022-05-14 16:18:10|683.71|666.61|685.27|668.17|685.27|668.17|683.71|666.61|20
1652545100000|2022-05-14 16:18:20|685.55|668.45|686.2|669.1|686.51|669.41|685.23|668.13|11
1652545110000|2022-05-14 16:18:30|686.51|669.41|686.62|669.52|686.74|669.64|686.51|669.41|7
1652545120000|2022-05-14 16:18:40|686.65|669.55|687.64|670.54|687.64|670.54|686.65|669.55|6
1652545130000|2022-05-14 16:18:50|687.85|670.75|688.89|671.79|688.97|671.87|687.85|670.75|12
1652545140000|2022-05-14 16:19:00|688.97|671.87|689.53|672.43|689.74|672.64|688.97|671.87|6
1652545150000|2022-05-14 16:19:10|689.36|672.26|687.95|670.85|689.36|672.26|687.95|670.85|25
1652545160000|2022-05-14 16:19:20|687.92|670.82|687.85|670.75|687.92|670.82|687.84|670.74|7
1652545170000|2022-05-14 16:19:30|687.87|670.77|688.31|671.21|688.83|671.73|687.87|670.77|14
1652545180000|2022-05-14 16:19:40|688.26|671.16|688.07|670.97|688.26|671.16|687.78|670.68|12
1652545190000|2022-05-14 16:19:50|688.06|670.96|687.74|670.64|688.06|670.96|687.74|670.64|8
1652545200000|2022-05-14 16:20:00|687.73|670.63|688.49|671.39|688.85|671.75|687.72|670.62|14
1652545210000|2022-05-14 16:20:10|688.41|671.31|689.58|672.48|689.58|672.48|688.34|671.24|17
1652545220000|2022-05-14 16:20:20|689.99|672.89|690.51|673.41|690.51|673.41|689.91|672.81|19
1652545230000|2022-05-14 16:20:30|690.37|673.27|689.78|672.68|690.37|673.27|689.78|672.68|12
1652545240000|2022-05-14 16:20:40|689.76|672.66|689.76|672.66|689.77|672.67|689.72|672.62|5
1652545250000|2022-05-14 16:20:50|689.84|672.74|690.51|673.41|690.51|673.41|689.84|672.74|7
1652545260000|2022-05-14 16:21:00|690.34|673.24|690.34|673.24|690.51|673.41|689.86|672.76|19
1652545270000|2022-05-14 16:21:10|690.25|673.15|689.89|672.79|690.27|673.17|689.77|672.67|14
1652545280000|2022-05-14 16:21:20|690.05|672.95|690.26|673.16|690.51|673.41|689.89|672.79|22
1652545290000|2022-05-14 16:21:30|690.49|673.39|691.42|674.32|691.42|674.32|690.49|673.39|15
1652545300000|2022-05-14 16:21:40|691.6|674.5|692.78|675.68|692.83|675.73|691.6|674.5|17
1652545310000|2022-05-14 16:21:50|692.84|675.74|693.92|676.82|693.95|676.85|692.84|675.74|9
1652545320000|2022-05-14 16:22:00|693.95|676.85|692.82|675.72|694.05|676.95|692.82|675.72|16
1652545330000|2022-05-14 16:22:10|692.79|675.69|691.68|674.58|692.79|675.69|690.99|673.89|26
1652545340000|2022-05-14 16:22:20|691.87|674.77|691.97|674.87|692.56|675.46|691.76|674.66|17
1652545350000|2022-05-14 16:22:30|691.95|674.85|691.77|674.67|691.95|674.85|691.77|674.67|7
1652545360000|2022-05-14 16:22:40|691.74|674.64|690.86|673.76|691.74|674.64|690.86|673.76|16
1652545370000|2022-05-14 16:22:50|690.88|673.78|691.82|674.72|691.92|674.82|690.88|673.78|19
1652545380000|2022-05-14 16:23:00|691.8|674.7|691.05|673.95|691.8|674.7|691.05|673.95|10
1652545390000|2022-05-14 16:23:10|690.99|673.89|690.79|673.69|691.8|674.7|690.79|673.69|20
1652545400000|2022-05-14 16:23:20|690.81|673.71|691.6|674.5|691.61|674.51|690.81|673.71|16
1652545410000|2022-05-14 16:23:30|691.58|674.48|690.9|673.8|691.58|674.48|690.87|673.77|9
1652545420000|2022-05-14 16:23:40|691.04|673.94|691.62|674.52|691.62|674.52|691.04|673.94|12
1652545430000|2022-05-14 16:23:50|691.46|674.36|691.62|674.52|691.62|674.52|691.37|674.27|8
1652545440000|2022-05-14 16:24:00|691.69|674.59|692.28|675.18|692.31|675.21|691.41|674.31|16
1652545450000|2022-05-14 16:24:10|692.3|675.2|692.47|675.37|692.57|675.47|692.3|675.2|20
1652545460000|2022-05-14 16:24:20|692.48|675.38|693.32|676.22|693.6|676.5|692.47|675.37|18
1652545470000|2022-05-14 16:24:30|693.14|676.04|691.8|674.7|693.14|676.04|691.8|674.7|21
1652545480000|2022-05-14 16:24:40|691.79|674.69|691.7|674.6|691.79|674.69|691.45|674.35|11
1652545490000|2022-05-14 16:24:50|691.86|674.76|692.48|675.38|692.77|675.67|691.86|674.76|22
1652545500000|2022-05-14 16:25:00|692.46|675.36|692.37|675.27|692.46|675.36|692.34|675.24|19
1652545510000|2022-05-14 16:25:10|692.3|675.2|692.36|675.26|692.39|675.29|691.91|674.81|14
1652545520000|2022-05-14 16:25:20|692.37|675.27|692.41|675.31|692.42|675.32|692.33|675.23|13
1652545530000|2022-05-14 16:25:30|692.3|675.2|691.83|674.73|692.36|675.26|691.4|674.3|21
1652545540000|2022-05-14 16:25:40|692.01|674.91|692.37|675.27|692.44|675.34|692.01|674.91|19
1652545550000|2022-05-14 16:25:50|692.4|675.3|692.45|675.35|692.53|675.43|692.4|675.3|15
1652545560000|2022-05-14 16:26:00|692.44|675.34|691.94|674.84|692.44|675.34|691.94|674.84|9
1652545570000|2022-05-14 16:26:10|691.92|674.82|691.84|674.74|691.93|674.83|691.78|674.68|13
1652545580000|2022-05-14 16:26:20|691.79|674.69|692.33|675.23|692.4|675.3|691.79|674.69|12
1652545590000|2022-05-14 16:26:30|692.35|675.25|691.39|674.29|692.35|675.25|691.39|674.29|16
1652545600000|2022-05-14 16:26:40|691.4|674.3|691.35|674.25|691.53|674.43|691.26|674.16|20
1652545610000|2022-05-14 16:26:50|691.27|674.17|690.6|673.5|691.27|674.17|690.34|673.24|17
1652545620000|2022-05-14 16:27:00|690.7|673.6|691.15|674.05|691.42|674.32|690.7|673.6|20
1652545630000|2022-05-14 16:27:10|691.17|674.07|691.32|674.22|691.42|674.32|691.07|673.97|13
1652545640000|2022-05-14 16:27:20|691.34|674.24|690.89|673.79|691.4|674.3|690.89|673.79|16
1652545650000|2022-05-14 16:27:30|690.71|673.61|690.46|673.36|690.75|673.65|690.41|673.31|13
1652545660000|2022-05-14 16:27:40|690.71|673.61|691.45|674.35|691.45|674.35|690.71|673.61|16
1652545670000|2022-05-14 16:27:50|691.47|674.37|691.46|674.36|691.51|674.41|691.34|674.24|12
1652545680000|2022-05-14 16:28:00|691.39|674.29|691.23|674.13|691.39|674.29|690.88|673.78|17
1652545690000|2022-05-14 16:28:10|691.26|674.16|691.41|674.31|691.41|674.31|690.78|673.68|15
1652545700000|2022-05-14 16:28:20|691.36|674.26|691.38|674.28|691.44|674.34|691.32|674.22|7
1652545710000|2022-05-14 16:28:30|691.36|674.26|691.23|674.13|691.36|674.26|690.8|673.7|18
1652545720000|2022-05-14 16:28:40|691.19|674.09|691.38|674.28|691.39|674.29|691.19|674.09|12
1652545730000|2022-05-14 16:28:50|691.41|674.31|691.3|674.2|691.41|674.31|691.29|674.19|12
1652545740000|2022-05-14 16:29:00|691.35|674.25|691.36|674.26|691.43|674.33|691.3|674.2|12
1652545750000|2022-05-14 16:29:10|691.38|674.28|691.38|674.28|691.38|674.28|691.38|674.28|1
1652545760000|2022-05-14 16:29:20|691.39|674.29|692.29|675.19|692.29|675.19|691.33|674.23|15
1652545770000|2022-05-14 16:29:30|692.1|675|691.36|674.26|692.1|675|691.34|674.24|17
1652545780000|2022-05-14 16:29:40|691.38|674.28|691.64|674.54|691.7|674.6|691.38|674.28|24
1652545790000|2022-05-14 16:29:50|691.8|674.7|692.37|675.27|692.45|675.35|691.75|674.65|18
1652545800000|2022-05-14 16:30:00|692.41|675.31|692.38|675.28|692.51|675.41|692.34|675.24|15
1652545810000|2022-05-14 16:30:10|692.23|675.13|692.25|675.15|692.31|675.21|691.92|674.82|11
1652545820000|2022-05-14 16:30:20|692.16|675.06|692.89|675.79|692.89|675.79|692|674.9|21
1652545830000|2022-05-14 16:30:30|692.91|675.81|692.96|675.86|692.96|675.86|692.91|675.81|3
1652545840000|2022-05-14 16:30:40|693.79|676.69|694.16|677.06|694.16|677.06|693.79|676.69|15
1652545850000|2022-05-14 16:30:50|694.05|676.95|694.72|677.62|694.72|677.62|694.05|676.95|15
1652545860000|2022-05-14 16:31:00|694.91|677.81|695.74|678.64|695.74|678.64|694.91|677.81|18
1652545870000|2022-05-14 16:31:10|695.75|678.65|697.04|679.94|697.04|679.94|695.75|678.65|20
1652545880000|2022-05-14 16:31:20|697.08|679.98|696.79|679.69|697.77|680.67|696.77|679.67|22
1652545890000|2022-05-14 16:31:30|696.91|679.81|696.48|679.38|697.29|680.19|696.26|679.16|27
1652545900000|2022-05-14 16:31:40|696.37|679.27|697.28|680.18|697.28|680.18|695.87|678.77|23
1652545910000|2022-05-14 16:31:50|697.1|680|697.44|680.34|697.54|680.44|696.82|679.72|16
1652545920000|2022-05-14 16:32:00|697.46|680.36|697.35|680.25|697.77|680.67|697.16|680.06|24
1652545930000|2022-05-14 16:32:10|697.25|680.15|696.93|679.83|697.32|680.22|696.93|679.83|22
1652545940000|2022-05-14 16:32:20|696.89|679.79|696.76|679.66|696.93|679.83|696.17|679.07|20
1652545950000|2022-05-14 16:32:30|696.72|679.62|696.65|679.55|697.23|680.13|696.01|678.91|26
1652545960000|2022-05-14 16:32:40|696.75|679.65|696.94|679.84|696.94|679.84|696.65|679.55|8
1652545970000|2022-05-14 16:32:50|696.96|679.86|697.36|680.26|697.4|680.3|696.96|679.86|12
1652545980000|2022-05-14 16:33:00|697.37|680.27|697.59|680.49|697.59|680.49|696.94|679.84|15
1652545990000|2022-05-14 16:33:10|697.58|680.48|697.25|680.15|697.58|680.48|697.15|680.05|15
1652546000000|2022-05-14 16:33:20|697.22|680.12|696.92|679.82|697.23|680.13|696.91|679.81|11
1652546010000|2022-05-14 16:33:30|696.9|679.8|696.9|679.8|696.9|679.8|696.9|679.8|1
1652546020000|2022-05-14 16:33:40|696.98|679.88|697.25|680.15|697.27|680.17|696.98|679.88|6
1652546030000|2022-05-14 16:33:50|697.2|680.1|697.43|680.33|697.47|680.37|696.99|679.89|18
1652546040000|2022-05-14 16:34:00|697.45|680.35|697.99|680.89|697.99|680.89|697.43|680.33|14
1652546050000|2022-05-14 16:34:10|698.27|681.17|698.5|681.4|698.55|681.45|698.27|681.17|10
1652546060000|2022-05-14 16:34:20|698.41|681.31|699.19|682.09|699.19|682.09|698.41|681.31|9
1652546070000|2022-05-14 16:34:30|699.21|682.11|698.77|681.67|699.31|682.21|698.75|681.65|24
1652546080000|2022-05-14 16:34:40|698.8|681.7|700.41|683.31|700.41|683.31|698.8|681.7|20
1652546090000|2022-05-14 16:34:50|700.94|683.84|699.98|682.88|701.25|684.15|699.97|682.87|20
1652546100000|2022-05-14 16:35:00|699.97|682.87|699.35|682.25|700.05|682.95|699.33|682.23|13
1652546110000|2022-05-14 16:35:10|699.37|682.27|698.97|681.87|699.7|682.6|698.23|681.13|24
1652546120000|2022-05-14 16:35:20|698.99|681.89|699.31|682.21|699.61|682.51|698.95|681.85|11
1652546130000|2022-05-14 16:35:30|699.33|682.23|699.41|682.31|699.44|682.34|699.29|682.19|14
1652546140000|2022-05-14 16:35:40|699.43|682.33|699.61|682.51|699.61|682.51|699.43|682.33|6
1652546150000|2022-05-14 16:35:50|699.6|682.5|699.61|682.51|699.64|682.54|699.6|682.5|5
1652546160000|2022-05-14 16:36:00|699.51|682.41|699.3|682.2|699.51|682.41|699.05|681.95|16
1652546170000|2022-05-14 16:36:10|699.32|682.22|699.12|682.02|699.56|682.46|699.12|682.02|13
1652546180000|2022-05-14 16:36:20|698.93|681.83|699.47|682.37|699.61|682.51|698.75|681.65|18
1652546190000|2022-05-14 16:36:30|699.36|682.26|700.53|683.43|700.53|683.43|699.35|682.25|16
1652546200000|2022-05-14 16:36:40|700.42|683.32|700.27|683.17|700.42|683.32|699.97|682.87|22
1652546210000|2022-05-14 16:36:50|700.29|683.19|700.21|683.11|700.53|683.43|700.21|683.11|13
1652546220000|2022-05-14 16:37:00|699.95|682.85|699.81|682.71|699.95|682.85|699.39|682.29|24
1652546230000|2022-05-14 16:37:10|699.83|682.73|699.85|682.75|699.85|682.75|699.45|682.35|14
1652546240000|2022-05-14 16:37:20|699.79|682.69|699.75|682.65|699.82|682.72|699.51|682.41|12
1652546250000|2022-05-14 16:37:30|699.55|682.45|699.82|682.72|699.84|682.74|699.55|682.45|4
1652546260000|2022-05-14 16:37:40|699.76|682.66|700.44|683.34|700.44|683.34|699.76|682.66|8
1652546270000|2022-05-14 16:37:50|700.34|683.24|700.44|683.34|700.44|683.34|700.18|683.08|16
1652546280000|2022-05-14 16:38:00|700.33|683.23|700.28|683.18|700.44|683.34|700.18|683.08|12
1652546290000|2022-05-14 16:38:10|700.3|683.2|700.28|683.18|700.33|683.23|700.21|683.11|21
1652546300000|2022-05-14 16:38:20|700.33|683.23|699.86|682.76|700.44|683.34|699.84|682.74|10
1652546310000|2022-05-14 16:38:30|699.87|682.77|699.55|682.45|699.98|682.88|699.55|682.45|11
1652546320000|2022-05-14 16:38:40|699.61|682.51|699.55|682.45|699.61|682.51|699.55|682.45|2
1652546330000|2022-05-14 16:38:50|699.14|682.04|698.93|681.83|699.14|682.04|698.58|681.48|14
1652546340000|2022-05-14 16:39:00|698.51|681.41|698.24|681.14|698.51|681.41|698.21|681.11|17
1652546350000|2022-05-14 16:39:10|698.25|681.15|699.26|682.16|699.26|682.16|698.25|681.15|15
1652546360000|2022-05-14 16:39:20|699.28|682.18|699.36|682.26|699.46|682.36|699.28|682.18|21
1652546370000|2022-05-14 16:39:30|699.33|682.23|699.55|682.45|699.55|682.45|699.21|682.11|17
1652546390000|2022-05-14 16:39:50|699.54|682.44|699.54|682.44|699.54|682.44|699.54|682.44|1
1652546400000|2022-05-14 16:40:00|699.55|682.45|699.54|682.44|699.55|682.45|699.53|682.43|10
1652546410000|2022-05-14 16:40:10|699.44|682.34|698.76|681.66|699.44|682.34|698.76|681.66|9
1652546420000|2022-05-14 16:40:20|698.65|681.55|696.83|679.73|698.65|681.55|696.83|679.73|14
1652546430000|2022-05-14 16:40:30|696.79|679.69|696.69|679.59|696.79|679.69|696.68|679.58|6
1652546440000|2022-05-14 16:40:40|696.67|679.57|696.65|679.55|696.67|679.57|696.65|679.55|2
1652546450000|2022-05-14 16:40:50|696.85|679.75|696.93|679.83|696.93|679.83|696.73|679.63|10
1652546460000|2022-05-14 16:41:00|696.88|679.78|695.97|678.87|696.88|679.78|695.95|678.85|15
1652546470000|2022-05-14 16:41:10|695.95|678.85|695.77|678.67|695.95|678.85|695.77|678.67|9
1652546480000|2022-05-14 16:41:20|695.76|678.66|695.76|678.66|695.76|678.66|695.76|678.66|1
1652546490000|2022-05-14 16:41:30|695.74|678.64|694.94|677.84|695.74|678.64|694.9|677.8|15
1652546500000|2022-05-14 16:41:40|694.92|677.82|695.69|678.59|695.71|678.61|694.9|677.8|9
1652546510000|2022-05-14 16:41:50|695.81|678.71|696.41|679.31|696.41|679.31|695.81|678.71|5
1652546520000|2022-05-14 16:42:00|696.65|679.55|696.79|679.69|697.41|680.31|696.39|679.29|18
1652546530000|2022-05-14 16:42:10|696.77|679.67|696.73|679.63|696.77|679.67|696.31|679.21|15
1652546540000|2022-05-14 16:42:20|696.6|679.5|696.39|679.29|696.7|679.6|695.92|678.82|17
1652546550000|2022-05-14 16:42:30|696.4|679.3|696.52|679.42|696.68|679.58|696.37|679.27|14
1652546560000|2022-05-14 16:42:40|696.67|679.57|696.38|679.28|696.67|679.57|696.36|679.26|13
1652546570000|2022-05-14 16:42:50|696.39|679.29|696.04|678.94|696.39|679.29|695.82|678.72|24
1652546580000|2022-05-14 16:43:00|696.02|678.92|696.66|679.56|696.68|679.58|696.02|678.92|14
1652546590000|2022-05-14 16:43:10|696.79|679.69|697.64|680.54|697.64|680.54|696.77|679.67|13
1652546600000|2022-05-14 16:43:20|697.73|680.63|698.34|681.24|698.55|681.45|697.73|680.63|16
1652546610000|2022-05-14 16:43:30|698.37|681.27|697.9|680.8|698.55|681.45|697.9|680.8|11
1652546620000|2022-05-14 16:43:40|697.85|680.75|697.08|679.98|697.85|680.75|696.95|679.85|15
1652546630000|2022-05-14 16:43:50|697.06|679.96|697.61|680.51|697.62|680.52|697.06|679.96|6
1652546640000|2022-05-14 16:44:00|697.82|680.72|698.55|681.45|698.55|681.45|697.63|680.53|13
1652546650000|2022-05-14 16:44:10|698.89|681.79|699.38|682.28|699.38|682.28|698.89|681.79|5
1652546660000|2022-05-14 16:44:20|699.39|682.29|699.72|682.62|700.21|683.11|699.39|682.29|18
1652546670000|2022-05-14 16:44:30|699.71|682.61|700.38|683.28|700.38|683.28|699.6|682.5|16
1652546680000|2022-05-14 16:44:40|700.29|683.19|699.92|682.82|700.29|683.19|699.87|682.77|15
1652546690000|2022-05-14 16:44:50|699.86|682.76|699.94|682.84|699.94|682.84|699.73|682.63|15
1652546700000|2022-05-14 16:45:00|699.95|682.85|699.9|682.8|700.02|682.92|699.7|682.6|14
1652546710000|2022-05-14 16:45:10|699.82|682.72|699.9|682.8|699.95|682.85|699.82|682.72|14
1652546720000|2022-05-14 16:45:20|699.91|682.81|699.86|682.76|699.98|682.88|699.83|682.73|7
1652546730000|2022-05-14 16:45:30|699.84|682.74|699.87|682.77|699.87|682.77|699.83|682.73|7
1652546740000|2022-05-14 16:45:40|699.71|682.61|699.68|682.58|699.71|682.61|699.4|682.3|17
1652546750000|2022-05-14 16:45:50|699.65|682.55|699.67|682.57|699.68|682.58|699.65|682.55|3
1652546760000|2022-05-14 16:46:00|699.66|682.56|699.36|682.26|699.66|682.56|699.33|682.23|7
1652546770000|2022-05-14 16:46:10|699.33|682.23|698.89|681.79|699.33|682.23|698.87|681.77|13
1652546780000|2022-05-14 16:46:20|698.91|681.81|698.8|681.7|699.14|682.04|698.79|681.69|19
1652546790000|2022-05-14 16:46:30|698.81|681.71|697.1|680|698.84|681.74|697.08|679.98|17
1652546800000|2022-05-14 16:46:40|697.06|679.96|697.68|680.58|697.84|680.74|697.05|679.95|26
1652546810000|2022-05-14 16:46:50|697.84|680.74|698.89|681.79|698.95|681.85|697.84|680.74|12
1652546820000|2022-05-14 16:47:00|698.87|681.77|698.76|681.66|698.87|681.77|698.04|680.94|16
1652546830000|2022-05-14 16:47:10|698.84|681.74|699.41|682.31|699.41|682.31|698.84|681.74|14
1652546840000|2022-05-14 16:47:20|699.27|682.17|699.41|682.31|699.41|682.31|698.88|681.78|17
1652546850000|2022-05-14 16:47:30|699.72|682.62|700.49|683.39|700.49|683.39|699.72|682.62|8
1652546860000|2022-05-14 16:47:40|700.41|683.31|700.78|683.68|700.8|683.7|700.02|682.92|20
1652546870000|2022-05-14 16:47:50|700.79|683.69|701.66|684.56|701.66|684.56|700.79|683.69|16
1652546880000|2022-05-14 16:48:00|701.65|684.55|700.72|683.62|701.69|684.59|700.72|683.62|17
1652546890000|2022-05-14 16:48:10|700.54|683.44|700.69|683.59|700.8|683.7|699.97|682.87|13
1652546900000|2022-05-14 16:48:20|700.64|683.54|700.06|682.96|700.74|683.64|699.95|682.85|20
1652546910000|2022-05-14 16:48:30|699.92|682.82|700.04|682.94|700.04|682.94|699.92|682.82|7
1652546920000|2022-05-14 16:48:40|699.92|682.82|700.66|683.56|700.85|683.75|699.92|682.82|15
1652546930000|2022-05-14 16:48:50|700.59|683.49|700.56|683.46|700.74|683.64|700.19|683.09|12
1652546940000|2022-05-14 16:49:00|700.3|683.2|700.68|683.58|700.87|683.77|699.92|682.82|10
1652546950000|2022-05-14 16:49:10|700.66|683.56|701.02|683.92|701.02|683.92|700.61|683.51|9
1652546960000|2022-05-14 16:49:20|701.01|683.91|701.68|684.58|701.68|684.58|700.99|683.89|19
1652546970000|2022-05-14 16:49:30|701.69|684.59|701.67|684.57|701.73|684.63|701.65|684.55|12
1652546980000|2022-05-14 16:49:40|701.68|684.58|702.77|685.67|703.57|686.47|701.68|684.58|16
1652546990000|2022-05-14 16:49:50|703.2|686.1|706.16|689.06|706.16|689.06|703.2|686.1|21
1652547000000|2022-05-14 16:50:00|705.75|688.65|706.74|689.64|706.74|689.64|705.55|688.45|16
1652547010000|2022-05-14 16:50:10|707.37|690.27|711.87|694.77|711.87|694.77|707.37|690.27|16
1652547020000|2022-05-14 16:50:20|711.38|694.28|709.71|692.61|711.38|694.28|709.71|692.61|18
1652547030000|2022-05-14 16:50:30|709.69|692.59|710.71|693.61|710.71|693.61|708.79|691.69|15
1652547040000|2022-05-14 16:50:40|711.03|693.93|709.83|692.73|711.39|694.29|709.83|692.73|20
1652547050000|2022-05-14 16:50:50|710.12|693.02|710.57|693.47|710.57|693.47|709.46|692.36|19
1652547060000|2022-05-14 16:51:00|710.64|693.54|712.24|695.14|712.91|695.81|710.64|693.54|27
1652547070000|2022-05-14 16:51:10|712.23|695.13|712.05|694.95|713|695.9|711.99|694.89|31
1652547080000|2022-05-14 16:51:20|712.22|695.12|713.92|696.82|713.92|696.82|712.22|695.12|19
1652547090000|2022-05-14 16:51:30|713.93|696.83|715.66|698.56|715.83|698.73|713.93|696.83|21
1652547100000|2022-05-14 16:51:40|715.38|698.28|712.86|695.76|715.38|698.28|712.35|695.25|24
1652547110000|2022-05-14 16:51:50|713|695.9|712.05|694.95|713.1|696|712.05|694.95|20
1652547120000|2022-05-14 16:52:00|712.02|694.92|713.2|696.1|713.67|696.57|711.97|694.87|25
1652547130000|2022-05-14 16:52:10|712.97|695.87|713.93|696.83|714.23|697.13|712.81|695.71|27
1652547140000|2022-05-14 16:52:20|713.53|696.43|712.38|695.28|713.53|696.43|712.38|695.28|23
1652547150000|2022-05-14 16:52:30|712.4|695.3|712.31|695.21|712.51|695.41|711.91|694.81|21
1652547160000|2022-05-14 16:52:40|712.38|695.28|714.22|697.12|714.22|697.12|712.38|695.28|23
1652547170000|2022-05-14 16:52:50|714.27|697.17|714.69|697.59|714.82|697.72|713.97|696.87|29
1652547180000|2022-05-14 16:53:00|714.75|697.65|715.46|698.36|715.46|698.36|714.44|697.34|24
1652547190000|2022-05-14 16:53:10|715.47|698.37|715.74|698.64|715.74|698.64|714.58|697.48|25
1652547200000|2022-05-14 16:53:20|715.68|698.58|714.32|697.22|715.68|698.58|714.3|697.2|21
1652547210000|2022-05-14 16:53:30|714.05|696.95|713.08|695.98|714.05|696.95|713.05|695.95|24
1652547220000|2022-05-14 16:53:40|713.06|695.96|712.81|695.71|713.06|695.96|712.45|695.35|13
1652547230000|2022-05-14 16:53:50|712.71|695.61|712.29|695.19|712.71|695.61|712.1|695|15
1652547240000|2022-05-14 16:54:00|712.32|695.22|712.12|695.02|712.32|695.22|712.12|695.02|5
1652547250000|2022-05-14 16:54:10|712.11|695.01|712.78|695.68|712.78|695.68|712.08|694.98|14
1652547260000|2022-05-14 16:54:20|712.74|695.64|712.68|695.58|712.77|695.67|712.2|695.1|16
1652547270000|2022-05-14 16:54:30|712.71|695.61|712.43|695.33|713.48|696.38|712.41|695.31|17
1652547280000|2022-05-14 16:54:40|712.41|695.31|711.75|694.65|712.41|695.31|711.75|694.65|25
1652547290000|2022-05-14 16:54:50|711.09|693.99|710.82|693.72|711.09|693.99|710.71|693.61|14
1652547300000|2022-05-14 16:55:00|710.78|693.68|710.47|693.37|711.3|694.2|710.33|693.23|21
1652547310000|2022-05-14 16:55:10|710.49|693.39|710.05|692.95|710.57|693.47|710.05|692.95|14
1652547320000|2022-05-14 16:55:20|709.95|692.85|709.47|692.37|709.96|692.86|709.45|692.35|19
1652547330000|2022-05-14 16:55:30|709.4|692.3|708.91|691.81|709.48|692.38|708.91|691.81|16
1652547340000|2022-05-14 16:55:40|708.73|691.63|708.7|691.6|708.73|691.63|707.92|690.82|23
1652547350000|2022-05-14 16:55:50|708.72|691.62|708.06|690.96|709.23|692.13|708.06|690.96|15
1652547360000|2022-05-14 16:56:00|708.07|690.97|708.53|691.43|708.95|691.85|708.07|690.97|21
1652547370000|2022-05-14 16:56:10|708.73|691.63|707.91|690.81|708.77|691.67|707.91|690.81|16
1652547380000|2022-05-14 16:56:20|707.83|690.73|708.35|691.25|708.51|691.41|707.81|690.71|10
1652547390000|2022-05-14 16:56:30|708.44|691.34|708.08|690.98|708.77|691.67|708.06|690.96|14
1652547400000|2022-05-14 16:56:40|708.24|691.14|707.37|690.27|708.24|691.14|707.37|690.27|8
1652547410000|2022-05-14 16:56:50|707.39|690.29|707.41|690.31|707.86|690.76|707.37|690.27|12
1652547420000|2022-05-14 16:57:00|707.37|690.27|707.31|690.21|707.37|690.27|707.31|690.21|3
1652547430000|2022-05-14 16:57:10|707.3|690.2|707.87|690.77|707.89|690.79|706.87|689.77|11
1652547440000|2022-05-14 16:57:20|707.75|690.65|708.8|691.7|708.85|691.75|707.43|690.33|14
1652547450000|2022-05-14 16:57:30|708.5|691.4|709.41|692.31|709.42|692.32|708.5|691.4|18
1652547460000|2022-05-14 16:57:40|709.42|692.32|708.87|691.77|709.44|692.34|708.87|691.77|22
1652547470000|2022-05-14 16:57:50|709.09|691.99|709.46|692.36|709.46|692.36|708.87|691.77|9
1652547480000|2022-05-14 16:58:00|709.42|692.32|708.78|691.68|709.49|692.39|708.78|691.68|21
1652547490000|2022-05-14 16:58:10|708.75|691.65|708.45|691.35|708.75|691.65|708.43|691.33|4
1652547500000|2022-05-14 16:58:20|708.35|691.25|708.52|691.42|708.72|691.62|707.62|690.52|19
1652547510000|2022-05-14 16:58:30|708.7|691.6|708.31|691.21|708.73|691.63|708.31|691.21|10
1652547520000|2022-05-14 16:58:40|708.2|691.1|707.77|690.67|708.2|691.1|707.47|690.37|18
1652547530000|2022-05-14 16:58:50|707.91|690.81|708.45|691.35|708.45|691.35|707.84|690.74|30
1652547540000|2022-05-14 16:59:00|708.47|691.37|707.96|690.86|708.48|691.38|707.96|690.86|15
1652547550000|2022-05-14 16:59:10|707.93|690.83|707.67|690.57|707.93|690.83|707.37|690.27|9
1652547560000|2022-05-14 16:59:20|707.63|690.53|707.26|690.16|707.63|690.53|707.26|690.16|9
1652547570000|2022-05-14 16:59:30|707.25|690.15|707.21|690.11|707.25|690.15|707.21|690.11|4
1652547580000|2022-05-14 16:59:40|707.19|690.09|705.88|688.78|707.19|690.09|705.88|688.78|10
1652547590000|2022-05-14 16:59:50|705.84|688.74|705.54|688.44|705.84|688.74|705.52|688.42|8
1652547600000|2022-05-14 17:00:00|705.56|688.46|705.06|687.96|705.83|688.73|705.05|687.95|16
1652547610000|2022-05-14 17:00:10|705.38|688.28|705.75|688.65|706.05|688.95|705.38|688.28|15
1652547620000|2022-05-14 17:00:20|705.77|688.67|704.95|687.85|705.82|688.72|704.95|687.85|16
1652547630000|2022-05-14 17:00:30|704.93|687.83|704.81|687.71|705.11|688.01|704.81|687.71|15
1652547640000|2022-05-14 17:00:40|705.04|687.94|705.49|688.39|705.59|688.49|705.04|687.94|10
1652547650000|2022-05-14 17:00:50|705.51|688.41|704.77|687.67|705.51|688.41|704.77|687.67|16
1652547660000|2022-05-14 17:01:00|704.75|687.65|704.85|687.75|704.87|687.77|704.74|687.64|6
1652547670000|2022-05-14 17:01:10|704.84|687.74|704.77|687.67|704.84|687.74|704.55|687.45|5
1652547680000|2022-05-14 17:01:20|704.96|687.86|705.55|688.45|705.55|688.45|704.96|687.86|12
1652547690000|2022-05-14 17:01:30|705.51|688.41|704.75|687.65|705.51|688.41|704.75|687.65|16
1652547700000|2022-05-14 17:01:40|704.68|687.58|704.02|686.92|704.68|687.58|704.02|686.92|11
1652547710000|2022-05-14 17:01:50|704.06|686.96|704.04|686.94|704.9|687.8|704.04|686.94|16
1652547720000|2022-05-14 17:02:00|703.98|686.88|704.04|686.94|704.04|686.94|703.98|686.88|12
1652547730000|2022-05-14 17:02:10|704.02|686.92|703.88|686.78|704.02|686.92|703.88|686.78|11
1652547740000|2022-05-14 17:02:20|703.84|686.74|703.66|686.56|703.84|686.74|703.46|686.36|11
1652547750000|2022-05-14 17:02:30|703.85|686.75|704.36|687.26|704.39|687.29|703.85|686.75|19
1652547760000|2022-05-14 17:02:40|704.1|687|703.9|686.8|704.22|687.12|703.5|686.4|15
1652547770000|2022-05-14 17:02:50|703.51|686.41|703.42|686.32|703.51|686.41|703.42|686.32|8
1652547780000|2022-05-14 17:03:00|703.45|686.35|703.02|685.92|703.53|686.43|702.99|685.89|8
1652547790000|2022-05-14 17:03:10|702.86|685.76|702.31|685.21|702.86|685.76|702.31|685.21|17
1652547800000|2022-05-14 17:03:20|702.08|684.98|703.83|686.73|703.85|686.75|702.08|684.98|29
1652547810000|2022-05-14 17:03:30|703.84|686.74|703.53|686.43|703.98|686.88|703.42|686.32|21
1652547820000|2022-05-14 17:03:40|703.54|686.44|703.97|686.87|703.97|686.87|703.38|686.28|15
1652547830000|2022-05-14 17:03:50|703.65|686.55|704.77|687.67|704.77|687.67|703.65|686.55|26
1652547840000|2022-05-14 17:04:00|704.75|687.65|703.87|686.77|704.77|687.67|703.83|686.73|14
1652547850000|2022-05-14 17:04:10|703.83|686.73|703.48|686.38|703.83|686.73|703.27|686.17|13
1652547860000|2022-05-14 17:04:20|703.67|686.57|703.82|686.72|703.92|686.82|703.67|686.57|18
1652547870000|2022-05-14 17:04:30|703.74|686.64|703.36|686.26|703.74|686.64|702.89|685.79|25
1652547880000|2022-05-14 17:04:40|703.41|686.31|703.03|685.93|703.88|686.78|703.03|685.93|19
1652547890000|2022-05-14 17:04:50|703.04|685.94|702.95|685.85|703.08|685.98|702.95|685.85|16
1652547900000|2022-05-14 17:05:00|702.93|685.83|703.37|686.27|703.93|686.83|702.93|685.83|15
1652547910000|2022-05-14 17:05:10|703.19|686.09|703.89|686.79|703.89|686.79|703.01|685.91|19
1652547920000|2022-05-14 17:05:20|703.93|686.83|704.63|687.53|704.63|687.53|703.93|686.83|11
1652547930000|2022-05-14 17:05:30|704.65|687.55|705.65|688.55|705.65|688.55|704.65|687.55|6
1652547940000|2022-05-14 17:05:40|706|688.9|706.17|689.07|706.17|689.07|705.98|688.88|12
1652547950000|2022-05-14 17:05:50|706.03|688.93|705.28|688.18|706.34|689.24|705.28|688.18|24
1652547960000|2022-05-14 17:06:00|705.13|688.03|704.98|687.88|705.13|688.03|704.93|687.83|16
1652547970000|2022-05-14 17:06:10|704.85|687.75|704.88|687.78|704.89|687.79|704.79|687.69|8
1652547980000|2022-05-14 17:06:20|704.89|687.79|705.78|688.68|705.79|688.69|704.89|687.79|18
1652547990000|2022-05-14 17:06:30|705.72|688.62|705.63|688.53|705.78|688.68|705.58|688.48|14
1652548000000|2022-05-14 17:06:40|705.64|688.54|705.24|688.14|705.65|688.55|704.83|687.73|24
1652548010000|2022-05-14 17:06:50|705.3|688.2|705.48|688.38|705.65|688.55|705.3|688.2|15
1652548020000|2022-05-14 17:07:00|705.34|688.24|705.01|687.91|705.34|688.24|704.86|687.76|17
1652548030000|2022-05-14 17:07:10|705.03|687.93|706.83|689.73|706.83|689.73|705.03|687.93|22
1652548040000|2022-05-14 17:07:20|706.85|689.75|707.17|690.07|707.17|690.07|706.59|689.49|15
1652548050000|2022-05-14 17:07:30|707.18|690.08|707.22|690.12|707.23|690.13|706.93|689.83|15
1652548060000|2022-05-14 17:07:40|707.15|690.05|707.65|690.55|707.65|690.55|706.95|689.85|26
1652548070000|2022-05-14 17:07:50|707.7|690.6|707.7|690.6|707.73|690.63|707.42|690.32|10
1652548080000|2022-05-14 17:08:00|708.05|690.95|707.92|690.82|708.49|691.39|707.92|690.82|18
1652548090000|2022-05-14 17:08:10|708.05|690.95|708.17|691.07|708.92|691.82|708.05|690.95|24
1652548100000|2022-05-14 17:08:20|708.14|691.04|708.14|691.04|708.3|691.2|708.06|690.96|19
1652548110000|2022-05-14 17:08:30|708.13|691.03|708.09|690.99|708.13|691.03|708.08|690.98|5
1652548120000|2022-05-14 17:08:40|707.97|690.87|707.82|690.72|707.97|690.87|707.13|690.03|22
1652548130000|2022-05-14 17:08:50|707.85|690.75|708.2|691.1|708.36|691.26|707.85|690.75|18
1652548140000|2022-05-14 17:09:00|708.23|691.13|709.42|692.32|709.42|692.32|708.15|691.05|17
1652548150000|2022-05-14 17:09:10|709.48|692.38|709.48|692.38|709.48|692.38|709.07|691.97|15
1652548170000|2022-05-14 17:09:30|709.33|692.23|709.33|692.23|709.34|692.24|709.04|691.94|12
1652548180000|2022-05-14 17:09:40|709.32|692.22|709.09|691.99|709.32|692.22|709.01|691.91|25
1652548190000|2022-05-14 17:09:50|709.07|691.97|709.16|692.06|709.16|692.06|708.84|691.74|14
1652548200000|2022-05-14 17:10:00|709.17|692.07|709.19|692.09|709.96|692.86|709.17|692.07|15
1652548210000|2022-05-14 17:10:10|709.17|692.07|709.53|692.43|709.53|692.43|709.17|692.07|7
1652548220000|2022-05-14 17:10:20|709.55|692.45|710.2|693.1|710.2|693.1|709.55|692.45|14
1652548230000|2022-05-14 17:10:30|710.29|693.19|710.69|693.59|710.69|693.59|710.06|692.96|9
1652548240000|2022-05-14 17:10:40|710.7|693.6|710.74|693.64|710.82|693.72|710.7|693.6|10
1652548250000|2022-05-14 17:10:50|710.68|693.58|710.69|693.59|710.69|693.59|710.68|693.58|2
1652548260000|2022-05-14 17:11:00|710.7|693.6|711.73|694.63|711.73|694.63|710.7|693.6|9
1652548270000|2022-05-14 17:11:10|711.75|694.65|711.65|694.55|711.83|694.73|711.3|694.2|22
1652548280000|2022-05-14 17:11:20|711.67|694.57|711.07|693.97|711.67|694.57|711|693.9|19
1652548290000|2022-05-14 17:11:30|710.93|693.83|710.4|693.3|711|693.9|710.4|693.3|12
1652548300000|2022-05-14 17:11:40|710.05|692.95|709.13|692.03|710.26|693.16|709.13|692.03|18
1652548310000|2022-05-14 17:11:50|709.11|692.01|708.87|691.77|709.11|692.01|708.87|691.77|10
1652548320000|2022-05-14 17:12:00|708.62|691.52|708.59|691.49|708.62|691.52|708.12|691.02|22
1652548330000|2022-05-14 17:12:10|708.72|691.62|708.72|691.62|708.72|691.62|708.72|691.62|1
1652548340000|2022-05-14 17:12:20|708.78|691.68|708.92|691.82|709.21|692.11|708.78|691.68|19
1652548350000|2022-05-14 17:12:30|708.93|691.83|708.93|691.83|708.93|691.83|708.93|691.83|1
1652548360000|2022-05-14 17:12:40|708.94|691.84|709|691.9|709.2|692.1|708.87|691.77|12
1652548370000|2022-05-14 17:12:50|708.88|691.78|708.82|691.72|708.93|691.83|708.82|691.72|4
1652548380000|2022-05-14 17:13:00|708.83|691.73|709.05|691.95|709.37|692.27|708.83|691.73|15
1652548390000|2022-05-14 17:13:10|709|691.9|709.93|692.83|709.96|692.86|708.98|691.88|13
1652548400000|2022-05-14 17:13:20|709.94|692.84|709.52|692.42|709.96|692.86|709.52|692.42|6
1652548410000|2022-05-14 17:13:30|709.44|692.34|709.52|692.42|709.56|692.46|709.44|692.34|8
1652548420000|2022-05-14 17:13:40|709.37|692.27|708.98|691.88|709.37|692.27|708.93|691.83|10
1652548430000|2022-05-14 17:13:50|708.9|691.8|708.22|691.12|708.9|691.8|708.22|691.12|10
1652548440000|2022-05-14 17:14:00|708.2|691.1|708.12|691.02|708.45|691.35|708.03|690.93|11
1652548450000|2022-05-14 17:14:10|708.1|691|707.1|690|708.1|691|707.1|690|12
1652548460000|2022-05-14 17:14:20|707.07|689.97|706.58|689.48|707.07|689.97|706.27|689.17|19
1652548470000|2022-05-14 17:14:30|706.47|689.37|705.89|688.79|706.51|689.41|705.89|688.79|17
1652548480000|2022-05-14 17:14:40|705.91|688.81|706.23|689.13|706.23|689.13|705.91|688.81|4
1652548490000|2022-05-14 17:14:50|705.97|688.87|706.12|689.02|706.2|689.1|705.97|688.87|12
1652548500000|2022-05-14 17:15:00|706.14|689.04|705.51|688.41|706.19|689.09|705.51|688.41|14
1652548510000|2022-05-14 17:15:10|705.59|688.49|704.94|687.84|706.06|688.96|704.93|687.83|20
1652548520000|2022-05-14 17:15:20|704.98|687.88|705.88|688.78|705.88|688.78|704.98|687.88|11
1652548530000|2022-05-14 17:15:30|706.24|689.14|706.28|689.18|706.92|689.82|706.07|688.97|24
1652548540000|2022-05-14 17:15:40|706.29|689.19|706.19|689.09|706.41|689.31|706.05|688.95|15
1652548550000|2022-05-14 17:15:50|706.17|689.07|706.51|689.41|706.51|689.41|705.93|688.83|15
1652548560000|2022-05-14 17:16:00|706.53|689.43|707.25|690.15|707.25|690.15|706.53|689.43|17
1652548570000|2022-05-14 17:16:10|707.24|690.14|708.03|690.93|708.03|690.93|707.01|689.91|27
1652548580000|2022-05-14 17:16:20|708.05|690.95|707.6|690.5|708.28|691.18|707.6|690.5|14
1652548590000|2022-05-14 17:16:30|707.61|690.51|707.54|690.44|707.61|690.51|707.49|690.39|4
1652548600000|2022-05-14 17:16:40|707.56|690.46|707.23|690.13|707.56|690.46|706.96|689.86|23
1652548610000|2022-05-14 17:16:50|707.29|690.19|707.39|690.29|707.41|690.31|707.29|690.19|8
1652548620000|2022-05-14 17:17:00|707.1|690|707.53|690.43|707.61|690.51|707.1|690|13
1652548630000|2022-05-14 17:17:10|707.49|690.39|707.55|690.45|707.87|690.77|707.42|690.32|14
1652548640000|2022-05-14 17:17:20|707.81|690.71|708.41|691.31|708.42|691.32|707.81|690.71|12
1652548650000|2022-05-14 17:17:30|708.07|690.97|708.33|691.23|708.61|691.51|708.07|690.97|20
1652548660000|2022-05-14 17:17:40|708.29|691.19|708.43|691.33|708.58|691.48|708|690.9|17
1652548670000|2022-05-14 17:17:50|708.55|691.45|708.62|691.52|708.62|691.52|708.49|691.39|9
1652548680000|2022-05-14 17:18:00|708.59|691.49|708.01|690.91|708.59|691.49|708.01|690.91|17
1652548690000|2022-05-14 17:18:10|708.04|690.94|707.84|690.74|708.16|691.06|707.84|690.74|14
1652548700000|2022-05-14 17:18:20|707.86|690.76|707.77|690.67|707.86|690.76|707.44|690.34|12
1652548710000|2022-05-14 17:18:30|707.8|690.7|708.1|691|708.22|691.12|707.8|690.7|12
1652548720000|2022-05-14 17:18:40|708.12|691.02|708.4|691.3|708.41|691.31|708.12|691.02|19
1652548730000|2022-05-14 17:18:50|708.26|691.16|708.49|691.39|708.59|691.49|708.26|691.16|8
1652548740000|2022-05-14 17:19:00|708.51|691.41|708.61|691.51|708.61|691.51|708.51|691.41|4
1652548750000|2022-05-14 17:19:10|708.53|691.43|707.92|690.82|708.54|691.44|707.92|690.82|12
1652548760000|2022-05-14 17:19:20|707.91|690.81|707.05|689.95|707.91|690.81|707.05|689.95|13
1652548770000|2022-05-14 17:19:30|707.03|689.93|707.29|690.19|707.34|690.24|706.93|689.83|10
1652548780000|2022-05-14 17:19:40|707.06|689.96|707.08|689.98|707.08|689.98|707.06|689.96|2
1652548790000|2022-05-14 17:19:50|707.29|690.19|707.54|690.44|707.54|690.44|707.02|689.92|10
1652548800000|2022-05-14 17:20:00|707.71|690.61|707.68|690.58|707.85|690.75|707.68|690.58|11
1652548810000|2022-05-14 17:20:10|707.64|690.54|707.04|689.94|707.64|690.54|707.04|689.94|18
1652548820000|2022-05-14 17:20:20|707.11|690.01|707.82|690.72|707.82|690.72|707.11|690.01|16
1652548830000|2022-05-14 17:20:30|707.84|690.74|708.37|691.27|708.37|691.27|707.73|690.63|19
1652548840000|2022-05-14 17:20:40|708.39|691.29|709.69|692.59|709.71|692.61|708.39|691.29|13
1652548850000|2022-05-14 17:20:50|709.84|692.74|708.92|691.82|710.37|693.27|708.92|691.82|24
1652548860000|2022-05-14 17:21:00|709.02|691.92|708.87|691.77|709.02|691.92|708.87|691.77|7
1652548870000|2022-05-14 17:21:10|708.85|691.75|708.98|691.88|709.01|691.91|708.83|691.73|10
1652548880000|2022-05-14 17:21:20|709.01|691.91|708.95|691.85|709.07|691.97|708.84|691.74|15
1652548890000|2022-05-14 17:21:30|708.87|691.77|708.42|691.32|708.92|691.82|708.14|691.04|18
1652548900000|2022-05-14 17:21:40|708.4|691.3|708.12|691.02|708.4|691.3|708.09|690.99|8
1652548910000|2022-05-14 17:21:50|708.09|690.99|707.94|690.84|708.09|690.99|707.89|690.79|11
1652548920000|2022-05-14 17:22:00|708.16|691.06|709.84|692.74|709.84|692.74|708.16|691.06|21
1652548930000|2022-05-14 17:22:10|709.85|692.75|709.64|692.54|710.76|693.66|709.64|692.54|26
1652548940000|2022-05-14 17:22:20|709.56|692.46|709.12|692.02|710.2|693.1|709.05|691.95|27
1652548950000|2022-05-14 17:22:30|709.14|692.04|709.42|692.32|709.42|692.32|709|691.9|17
1652548960000|2022-05-14 17:22:40|709.45|692.35|709.8|692.7|709.8|692.7|709.4|692.3|11
1652548970000|2022-05-14 17:22:50|709.82|692.72|709.73|692.63|709.82|692.72|709.72|692.62|9
1652548980000|2022-05-14 17:23:00|709.72|692.62|709.7|692.6|709.74|692.64|709.69|692.59|10
1652548990000|2022-05-14 17:23:10|709.69|692.59|709.75|692.65|709.76|692.66|709.69|692.59|7
1652549000000|2022-05-14 17:23:20|709.77|692.67|709.46|692.36|709.77|692.67|709.36|692.26|20
1652549010000|2022-05-14 17:23:30|709.4|692.3|709.27|692.17|709.4|692.3|709.27|692.17|6
1652549020000|2022-05-14 17:23:40|709.4|692.3|709.4|692.3|709.4|692.3|709.4|692.3|1
1652549040000|2022-05-14 17:24:00|709.38|692.28|709.3|692.2|709.38|692.28|709.3|692.2|2
1652549050000|2022-05-14 17:24:10|709.32|692.22|709.32|692.22|709.32|692.22|709.31|692.21|3
1652549060000|2022-05-14 17:24:20|709.3|692.2|709.26|692.16|709.3|692.2|709.26|692.16|3
1652549070000|2022-05-14 17:24:30|708.51|691.41|707.13|690.03|708.51|691.41|707.13|690.03|15
1652549080000|2022-05-14 17:24:40|707.15|690.05|707.95|690.85|708|690.9|707.15|690.05|20
1652549090000|2022-05-14 17:24:50|707.96|690.86|708.05|690.95|708.05|690.95|707.82|690.72|11
1652549100000|2022-05-14 17:25:00|708.11|691.01|707.91|690.81|708.22|691.12|707.89|690.79|18
1652549110000|2022-05-14 17:25:10|707.86|690.76|707.94|690.84|707.95|690.85|707.86|690.76|6
1652549120000|2022-05-14 17:25:20|707.84|690.74|707.51|690.41|707.84|690.74|707.49|690.39|6
1652549130000|2022-05-14 17:25:30|707.52|690.42|707.5|690.4|707.55|690.45|707.42|690.32|7
1652549140000|2022-05-14 17:25:40|707.47|690.37|708.47|691.37|708.76|691.66|706.89|689.79|26
1652549150000|2022-05-14 17:25:50|708.25|691.15|707.75|690.65|708.48|691.38|707.67|690.57|18
1652549160000|2022-05-14 17:26:00|707.73|690.63|708.35|691.25|708.35|691.25|707.73|690.63|10
1652549170000|2022-05-14 17:26:10|708.37|691.27|709.56|692.46|709.56|692.46|708.37|691.27|7
1652549180000|2022-05-14 17:26:20|709.52|692.42|709.08|691.98|709.52|692.42|708.93|691.83|21
1652549190000|2022-05-14 17:26:30|709.06|691.96|708.83|691.73|709.06|691.96|708.8|691.7|17
1652549200000|2022-05-14 17:26:40|708.84|691.74|708.86|691.76|709.02|691.92|708.82|691.72|14
1652549210000|2022-05-14 17:26:50|708.85|691.75|708.9|691.8|708.9|691.8|708.43|691.33|15
1652549220000|2022-05-14 17:27:00|708.88|691.78|708.86|691.76|708.96|691.86|708.81|691.71|10
1652549230000|2022-05-14 17:27:10|708.91|691.81|708.82|691.72|709.01|691.91|708.75|691.65|12
1652549240000|2022-05-14 17:27:20|708.77|691.67|708.22|691.12|708.77|691.67|708.22|691.12|6
1652549250000|2022-05-14 17:27:30|708.25|691.15|707.99|690.89|708.28|691.18|707.98|690.88|14
1652549260000|2022-05-14 17:27:40|708.01|690.91|708.13|691.03|708.17|691.07|707.97|690.87|13
1652549270000|2022-05-14 17:27:50|708.14|691.04|708.32|691.22|708.32|691.22|707.98|690.88|12
1652549280000|2022-05-14 17:28:00|708.34|691.24|708.69|691.59|708.71|691.61|708.34|691.24|14
1652549290000|2022-05-14 17:28:10|708.68|691.58|708.69|691.59|708.69|691.59|708.68|691.58|2
1652549300000|2022-05-14 17:28:20|708.7|691.6|708.69|691.59|708.71|691.61|708.69|691.59|3
1652549310000|2022-05-14 17:28:30|708.7|691.6|709.56|692.46|709.56|692.46|708.69|691.59|17
1652549340000|2022-05-14 17:29:00|709.55|692.45|709.56|692.46|709.56|692.46|709.55|692.45|2
1652549350000|2022-05-14 17:29:10|709.51|692.41|709.55|692.45|709.55|692.45|709.37|692.27|13
1652549360000|2022-05-14 17:29:20|709.44|692.34|709.44|692.34|709.51|692.41|709.44|692.34|15
1652549370000|2022-05-14 17:29:30|709.47|692.37|709.53|692.43|709.53|692.43|709.47|692.37|8
1652549380000|2022-05-14 17:29:40|709.48|692.38|708.89|691.79|709.51|692.41|708.89|691.79|22
1652549390000|2022-05-14 17:29:50|708.91|691.81|709.26|692.16|709.26|692.16|708.87|691.77|13
1652549400000|2022-05-14 17:30:00|709.23|692.13|709.18|692.08|709.31|692.21|709.08|691.98|9
1652549410000|2022-05-14 17:30:10|709.13|692.03|708.2|691.1|709.13|692.03|708.2|691.1|17
1652549420000|2022-05-14 17:30:20|708.13|691.03|707.16|690.06|708.17|691.07|707.05|689.95|19
1652549430000|2022-05-14 17:30:30|707.18|690.08|707.06|689.96|707.19|690.09|707.06|689.96|9
1652549440000|2022-05-14 17:30:40|707.07|689.97|707.85|690.75|707.85|690.75|706.94|689.84|19
1652549450000|2022-05-14 17:30:50|707.87|690.77|707.67|690.57|707.91|690.81|707.67|690.57|13
1652549460000|2022-05-14 17:31:00|707.63|690.53|707.66|690.56|707.66|690.56|707.53|690.43|4
1652549470000|2022-05-14 17:31:10|707.61|690.51|707.11|690.01|707.61|690.51|707.11|690.01|4
1652549480000|2022-05-14 17:31:20|707.12|690.02|706.89|689.79|707.16|690.06|706.84|689.74|17
1652549490000|2022-05-14 17:31:30|706.9|689.8|706.95|689.85|707.28|690.18|706.82|689.72|16
1652549500000|2022-05-14 17:31:40|706.91|689.81|706.24|689.14|706.91|689.81|706.24|689.14|9
1652549510000|2022-05-14 17:31:50|706.16|689.06|705.89|688.79|706.16|689.06|705.89|688.79|4
1652549520000|2022-05-14 17:32:00|705.88|688.78|705.63|688.53|705.88|688.78|705.52|688.42|12
1652549530000|2022-05-14 17:32:10|705.69|688.59|706.32|689.22|706.32|689.22|705.69|688.59|9
1652549540000|2022-05-14 17:32:20|706.28|689.18|706.02|688.92|706.28|689.18|705.94|688.84|14
1652549550000|2022-05-14 17:32:30|705.94|688.84|705.96|688.86|705.96|688.86|705.94|688.84|2
1652549560000|2022-05-14 17:32:40|705.84|688.74|705.82|688.72|705.9|688.8|705.82|688.72|4
1652549570000|2022-05-14 17:32:50|705.7|688.6|705.12|688.02|705.7|688.6|705.05|687.95|13
1652549580000|2022-05-14 17:33:00|705.01|687.91|705.72|688.62|705.73|688.63|704.87|687.77|12
1652549590000|2022-05-14 17:33:10|705.73|688.63|705.92|688.82|705.92|688.82|705.7|688.6|10
1652549600000|2022-05-14 17:33:20|706.32|689.22|706.02|688.92|706.72|689.62|705.96|688.86|14
1652549610000|2022-05-14 17:33:30|705.94|688.84|705.83|688.73|705.94|688.84|705.76|688.66|13
1652549620000|2022-05-14 17:33:40|705.84|688.74|705.01|687.91|705.84|688.74|705|687.9|14
1652549630000|2022-05-14 17:33:50|705|687.9|705.08|687.98|705.11|688.01|705|687.9|5
1652549640000|2022-05-14 17:34:00|705.03|687.93|705.69|688.59|705.69|688.59|705.03|687.93|9
1652549650000|2022-05-14 17:34:10|705.7|688.6|706.02|688.92|706.02|688.92|705.7|688.6|15
1652549660000|2022-05-14 17:34:20|706.03|688.93|706.03|688.93|706.15|689.05|705.83|688.73|12
1652549670000|2022-05-14 17:34:30|706.04|688.94|705.73|688.63|706.1|689|705.73|688.63|12
1652549680000|2022-05-14 17:34:40|705.75|688.65|705.87|688.77|705.89|688.79|705.75|688.65|8
1652549690000|2022-05-14 17:34:50|705.86|688.76|705.87|688.77|705.87|688.77|705.82|688.72|4
1652549700000|2022-05-14 17:35:00|705.85|688.75|705.38|688.28|705.85|688.75|705.38|688.28|17
1652549710000|2022-05-14 17:35:10|705.36|688.26|705.52|688.42|705.52|688.42|705.14|688.04|10
1652549720000|2022-05-14 17:35:20|705.39|688.29|704.92|687.82|705.39|688.29|704.92|687.82|16
1652549730000|2022-05-14 17:35:30|704.94|687.84|704.27|687.17|704.94|687.84|704.25|687.15|18
1652549740000|2022-05-14 17:35:40|704.07|686.97|704.17|687.07|704.17|687.07|704.07|686.97|7
1652549750000|2022-05-14 17:35:50|704.18|687.08|704.61|687.51|704.8|687.7|704.18|687.08|13
1652549760000|2022-05-14 17:36:00|704.59|687.49|704.28|687.18|704.59|687.49|704.26|687.16|5
1652549770000|2022-05-14 17:36:10|704.33|687.23|704.39|687.29|704.39|687.29|704.23|687.13|14
1652549780000|2022-05-14 17:36:20|704.23|687.13|704.21|687.11|704.36|687.26|704.21|687.11|14
1652549790000|2022-05-14 17:36:30|704.23|687.13|704.03|686.93|704.27|687.17|704.02|686.92|14
1652549800000|2022-05-14 17:36:40|704.01|686.91|703.37|686.27|704.01|686.91|703.37|686.27|13
1652549810000|2022-05-14 17:36:50|703.46|686.36|703.46|686.36|703.99|686.89|703.46|686.36|8
1652549820000|2022-05-14 17:37:00|703.44|686.34|703.37|686.27|703.46|686.36|703.37|686.27|5
1652549860000|2022-05-14 17:37:40|702.96|685.86|702.76|685.66|702.96|685.86|702.31|685.21|14
1652549870000|2022-05-14 17:37:50|702.75|685.65|702.65|685.55|702.75|685.65|702.05|684.95|16
1652549880000|2022-05-14 17:38:00|702.5|685.4|702.15|685.05|702.5|685.4|702.15|685.05|12
1652549890000|2022-05-14 17:38:10|702.12|685.02|702.08|684.98|702.12|685.02|702.05|684.95|5
1652549900000|2022-05-14 17:38:20|701.96|684.86|701.97|684.87|701.97|684.87|701.94|684.84|8
1652549910000|2022-05-14 17:38:30|701.96|684.86|701.96|684.86|701.98|684.88|701.95|684.85|5
1652549920000|2022-05-14 17:38:40|702.14|685.04|702.17|685.07|702.38|685.28|702.1|685|12
1652549930000|2022-05-14 17:38:50|702.29|685.19|702.9|685.8|702.9|685.8|702.29|685.19|13
1652549940000|2022-05-14 17:39:00|702.82|685.72|703.85|686.75|703.85|686.75|702.42|685.32|28
1652549950000|2022-05-14 17:39:10|703.88|686.78|703.73|686.63|703.88|686.78|703.71|686.61|3
1652549960000|2022-05-14 17:39:20|703.74|686.64|703.88|686.78|703.88|686.78|703.71|686.61|13
1652549970000|2022-05-14 17:39:30|703.87|686.77|703.88|686.78|703.88|686.78|703.87|686.77|2
1652549990000|2022-05-14 17:39:50|703.71|686.61|704.61|687.51|704.61|687.51|703.71|686.61|11
1652550000000|2022-05-14 17:40:00|704.57|687.47|704.53|687.43|704.66|687.56|704.38|687.28|23
1652550010000|2022-05-14 17:40:10|704.54|687.44|704.9|687.8|704.98|687.88|704.54|687.44|12
1652550020000|2022-05-14 17:40:20|704.98|687.88|704.86|687.76|704.98|687.88|704.73|687.63|14
1652550030000|2022-05-14 17:40:30|704.74|687.64|704.65|687.55|704.88|687.78|704.6|687.5|12
1652550040000|2022-05-14 17:40:40|704.63|687.53|704.87|687.77|704.87|687.77|704.05|686.95|17
1652550050000|2022-05-14 17:40:50|705|687.9|705.66|688.56|705.66|688.56|705|687.9|22
1652550060000|2022-05-14 17:41:00|705.79|688.69|706.44|689.34|706.49|689.39|705.79|688.69|11
1652550070000|2022-05-14 17:41:10|706.24|689.14|706.19|689.09|706.34|689.24|705.94|688.84|21
1652550080000|2022-05-14 17:41:20|706.2|689.1|705.46|688.36|706.22|689.12|705.46|688.36|23
1652550090000|2022-05-14 17:41:30|705.47|688.37|705.21|688.11|705.51|688.41|705.05|687.95|15
1652550100000|2022-05-14 17:41:40|705.01|687.91|705.1|688|705.13|688.03|704.95|687.85|20
1652550110000|2022-05-14 17:41:50|705.13|688.03|705.03|687.93|705.35|688.25|705.01|687.91|13
1652550120000|2022-05-14 17:42:00|705.04|687.94|705.12|688.02|705.12|688.02|705.04|687.94|4
1652550130000|2022-05-14 17:42:10|705.13|688.03|705.11|688.01|705.34|688.24|705.11|688.01|9
1652550140000|2022-05-14 17:42:20|705.16|688.06|705.21|688.11|705.29|688.19|705.07|687.97|15
1652550150000|2022-05-14 17:42:30|705.22|688.12|705.45|688.35|705.46|688.36|705.12|688.02|15
1652550160000|2022-05-14 17:42:40|705.43|688.33|705.44|688.34|705.46|688.36|705.16|688.06|10
1652550170000|2022-05-14 17:42:50|705.21|688.11|705.2|688.1|705.34|688.24|705.2|688.1|18
1652550180000|2022-05-14 17:43:00|705.23|688.13|705.96|688.86|705.97|688.87|705.15|688.05|14
1652550190000|2022-05-14 17:43:10|705.98|688.88|706.47|689.37|706.47|689.37|705.98|688.88|15
1652550200000|2022-05-14 17:43:20|706.51|689.41|706.53|689.43|706.53|689.43|706.51|689.41|2
1652550210000|2022-05-14 17:43:30|706.38|689.28|705.92|688.82|706.5|689.4|705.89|688.79|15
1652550220000|2022-05-14 17:43:40|705.9|688.8|706|688.9|706.02|688.92|705.87|688.77|10
1652550230000|2022-05-14 17:43:50|705.99|688.89|705.16|688.06|706.05|688.95|705.16|688.06|19
1652550240000|2022-05-14 17:44:00|705.18|688.08|704.19|687.09|705.3|688.2|704.06|686.96|23
1652550250000|2022-05-14 17:44:10|704.22|687.12|704.78|687.68|704.78|687.68|704.07|686.97|20
1652550260000|2022-05-14 17:44:20|704.72|687.62|704.78|687.68|704.79|687.69|704.67|687.57|10
1652550270000|2022-05-14 17:44:30|704.76|687.66|704.76|687.66|704.79|687.69|704.67|687.57|17
1652550280000|2022-05-14 17:44:40|704.67|687.57|704.71|687.61|704.78|687.68|704.67|687.57|12
1652550290000|2022-05-14 17:44:50|704.75|687.65|704.79|687.69|704.79|687.69|704.74|687.64|4
1652550300000|2022-05-14 17:45:00|705.17|688.07|705.55|688.45|705.66|688.56|705.17|688.07|8
1652550310000|2022-05-14 17:45:10|705.57|688.47|705.75|688.65|705.75|688.65|705.57|688.47|5
1652550320000|2022-05-14 17:45:20|705.77|688.67|706.54|689.44|706.54|689.44|705.77|688.67|13
1652550330000|2022-05-14 17:45:30|706.55|689.45|706.24|689.14|706.57|689.47|706.05|688.95|13
1652550340000|2022-05-14 17:45:40|706.21|689.11|706.17|689.07|706.21|689.11|706.08|688.98|11
1652550350000|2022-05-14 17:45:50|706.2|689.1|706.4|689.3|706.78|689.68|706.2|689.1|18
1652550360000|2022-05-14 17:46:00|706.42|689.32|706.69|689.59|706.69|689.59|706.42|689.32|18
1652550370000|2022-05-14 17:46:10|706.44|689.34|706.79|689.69|706.79|689.69|706.44|689.34|15
1652550380000|2022-05-14 17:46:20|706.55|689.45|707.02|689.92|707.02|689.92|706.55|689.45|6
1652550390000|2022-05-14 17:46:30|706.99|689.89|706.7|689.6|706.99|689.89|706.64|689.54|5
1652550400000|2022-05-14 17:46:40|706.72|689.62|706.42|689.32|706.77|689.67|706.25|689.15|12
1652550410000|2022-05-14 17:46:50|706.71|689.61|706.81|689.71|706.93|689.83|706.71|689.61|12
1652550420000|2022-05-14 17:47:00|706.82|689.72|706.93|689.83|706.93|689.83|706.82|689.72|6
1652550430000|2022-05-14 17:47:10|707|689.9|708.2|691.1|708.2|691.1|707|689.9|6
1652550440000|2022-05-14 17:47:20|708.6|691.5|708.82|691.72|708.84|691.74|708.6|691.5|15
1652550450000|2022-05-14 17:47:30|708.44|691.34|708.27|691.17|708.45|691.35|708.02|690.92|13
1652550460000|2022-05-14 17:47:40|708.29|691.19|708.03|690.93|708.72|691.62|707.99|690.89|16
1652550470000|2022-05-14 17:47:50|708.08|690.98|708.36|691.26|708.41|691.31|708.08|690.98|15
1652550480000|2022-05-14 17:48:00|708.38|691.28|708.38|691.28|708.75|691.65|708.27|691.17|18
1652550490000|2022-05-14 17:48:10|708.39|691.29|708.06|690.96|708.42|691.32|708.06|690.96|11
1652550500000|2022-05-14 17:48:20|708.08|690.98|708.53|691.43|708.65|691.55|708.08|690.98|8
1652550510000|2022-05-14 17:48:30|708.67|691.57|708.82|691.72|708.82|691.72|708.5|691.4|13
1652550520000|2022-05-14 17:48:40|708.76|691.66|708.84|691.74|708.84|691.74|708.7|691.6|8
1652550530000|2022-05-14 17:48:50|708.77|691.67|708.68|691.58|708.82|691.72|708.68|691.58|10
1652550540000|2022-05-14 17:49:00|708.69|691.59|708.63|691.53|708.69|691.59|708.36|691.26|18
1652550550000|2022-05-14 17:49:10|708.7|691.6|708.69|691.59|708.73|691.63|708.65|691.55|11
1652550560000|2022-05-14 17:49:20|708.45|691.35|708.41|691.31|708.68|691.58|708.41|691.31|11
1652550570000|2022-05-14 17:49:30|708.43|691.33|708.68|691.58|708.73|691.63|708.43|691.33|13
1652550580000|2022-05-14 17:49:40|708.57|691.47|708.45|691.35|708.64|691.54|708.34|691.24|10
1652550590000|2022-05-14 17:49:50|708.46|691.36|709.48|692.38|709.48|692.38|708.46|691.36|14
1652550600000|2022-05-14 17:50:00|709.58|692.48|709.58|692.48|709.58|692.48|709.44|692.34|11
1652550610000|2022-05-14 17:50:10|709.6|692.5|709.61|692.51|709.62|692.52|709.44|692.34|13
1652550620000|2022-05-14 17:50:20|709.62|692.52|709.62|692.52|709.62|692.52|709.62|692.52|1
1652550630000|2022-05-14 17:50:30|709.66|692.56|709.7|692.6|709.7|692.6|709.66|692.56|6
1652550640000|2022-05-14 17:50:40|709.63|692.53|709.7|692.6|709.7|692.6|709.63|692.53|7
1652550650000|2022-05-14 17:50:50|709.68|692.58|709.69|692.59|709.7|692.6|709.63|692.53|8
1652550660000|2022-05-14 17:51:00|709.61|692.51|709.7|692.6|709.7|692.6|709.54|692.44|10
1652550670000|2022-05-14 17:51:10|709.76|692.66|709.82|692.72|709.82|692.72|709.76|692.66|4
1652550680000|2022-05-14 17:51:20|709.72|692.62|709.79|692.69|709.97|692.87|709.72|692.62|11
1652550690000|2022-05-14 17:51:30|709.8|692.7|709.86|692.76|709.94|692.84|709.79|692.69|9
1652550700000|2022-05-14 17:51:40|709.87|692.77|709.85|692.75|709.97|692.87|709.81|692.71|12
1652550710000|2022-05-14 17:51:50|709.91|692.81|710.6|693.5|710.62|693.52|709.83|692.73|19
1652550720000|2022-05-14 17:52:00|710.5|693.4|709.94|692.84|710.5|693.4|709.93|692.83|10
1652550730000|2022-05-14 17:52:10|709.9|692.8|710.05|692.95|710.05|692.95|709.9|692.8|10
1652550740000|2022-05-14 17:52:20|709.9|692.8|709.44|692.34|710.02|692.92|709.44|692.34|12
1652550750000|2022-05-14 17:52:30|709.45|692.35|709.86|692.76|709.86|692.76|709.45|692.35|5
1652550760000|2022-05-14 17:52:40|710.14|693.04|710.62|693.52|710.62|693.52|710.12|693.02|7
1652550770000|2022-05-14 17:52:50|710.63|693.53|710.62|693.52|710.65|693.55|710.62|693.52|4
1652550780000|2022-05-14 17:53:00|710.58|693.48|709.81|692.71|710.58|693.48|709.44|692.34|16
1652550790000|2022-05-14 17:53:10|709.96|692.86|709.91|692.81|709.96|692.86|709.81|692.71|5
1652550800000|2022-05-14 17:53:20|709.92|692.82|709.76|692.66|709.94|692.84|709.76|692.66|9
1652550810000|2022-05-14 17:53:30|709.71|692.61|709.08|691.98|709.71|692.61|709.06|691.96|6
1652550820000|2022-05-14 17:53:40|709.12|692.02|709.08|691.98|709.17|692.07|709.08|691.98|6
1652550830000|2022-05-14 17:53:50|708.97|691.87|708.81|691.71|709|691.9|708.81|691.71|10
1652550840000|2022-05-14 17:54:00|709.08|691.98|709.68|692.58|709.7|692.6|709.08|691.98|6
1652550850000|2022-05-14 17:54:10|709.58|692.48|709.64|692.54|709.65|692.55|709.58|692.48|3
1652550860000|2022-05-14 17:54:20|709.56|692.46|709.63|692.53|709.67|692.57|709.31|692.21|8
1652550870000|2022-05-14 17:54:30|709.61|692.51|709.61|692.51|709.61|692.51|709.39|692.29|11
1652550880000|2022-05-14 17:54:40|709.55|692.45|708.94|691.84|709.55|692.45|708.94|691.84|9
1652550890000|2022-05-14 17:54:50|708.93|691.83|708.92|691.82|709.01|691.91|708.91|691.81|8
1652550900000|2022-05-14 17:55:00|708.94|691.84|709|691.9|709|691.9|708.88|691.78|11
1652550910000|2022-05-14 17:55:10|709.04|691.94|709.7|692.6|709.7|692.6|709.04|691.94|20
1652550920000|2022-05-14 17:55:20|709.83|692.73|709.79|692.69|709.83|692.73|709.7|692.6|10
1652550930000|2022-05-14 17:55:30|709.8|692.7|709.75|692.65|709.8|692.7|709.16|692.06|19
1652550940000|2022-05-14 17:55:40|709.77|692.67|710.08|692.98|710.62|693.52|709.77|692.67|20
1652550950000|2022-05-14 17:55:50|710.1|693|710.52|693.42|710.52|693.42|709.97|692.87|19
1652550960000|2022-05-14 17:56:00|710.53|693.43|710.45|693.35|710.53|693.43|710.35|693.25|18
1652550970000|2022-05-14 17:56:10|710.41|693.31|710.06|692.96|710.41|693.31|710.03|692.93|9
1652550980000|2022-05-14 17:56:20|710.1|693|710.09|692.99|710.1|693|709.97|692.87|13
1652550990000|2022-05-14 17:56:30|710.1|693|710.03|692.93|710.16|693.06|709.97|692.87|10
1652551000000|2022-05-14 17:56:40|710.08|692.98|710.44|693.34|710.44|693.34|709.97|692.87|26
1652551010000|2022-05-14 17:56:50|710.46|693.36|710.38|693.28|710.64|693.54|710.38|693.28|13
1652551020000|2022-05-14 17:57:00|710.46|693.36|710.28|693.18|710.48|693.38|710.12|693.02|10
1652551030000|2022-05-14 17:57:10|710.26|693.16|710.25|693.15|710.64|693.54|710.12|693.02|18
1652551040000|2022-05-14 17:57:20|710.31|693.21|709.91|692.81|710.33|693.23|709.91|692.81|20
1652551050000|2022-05-14 17:57:30|709.96|692.86|710.06|692.96|710.13|693.03|709.9|692.8|20
1652551060000|2022-05-14 17:57:40|709.9|692.8|709.87|692.77|710.06|692.96|709.87|692.77|7
1652551070000|2022-05-14 17:57:50|709.82|692.72|709.82|692.72|709.82|692.72|709.82|692.72|1
1652551080000|2022-05-14 17:58:00|709.84|692.74|709.84|692.74|709.84|692.74|709.84|692.74|1
1652551090000|2022-05-14 17:58:10|709.8|692.7|710.08|692.98|710.13|693.03|709.78|692.68|15
1652551100000|2022-05-14 17:58:20|710.09|692.99|710.1|693|710.1|693|709.86|692.76|11
1652551110000|2022-05-14 17:58:30|710.12|693.02|710.82|693.72|710.82|693.72|709.91|692.81|22
1652551120000|2022-05-14 17:58:40|710.83|693.73|711.04|693.94|711.05|693.95|710.83|693.73|12
1652551130000|2022-05-14 17:58:50|711.05|693.95|711.06|693.96|711.3|694.2|710.89|693.79|10
1652551140000|2022-05-14 17:59:00|711.01|693.91|710.75|693.65|711.01|693.91|710.72|693.62|9
1652551150000|2022-05-14 17:59:10|710.77|693.67|710.79|693.69|710.82|693.72|710.73|693.63|12
1652551160000|2022-05-14 17:59:20|710.81|693.71|710.81|693.71|710.81|693.71|710.81|693.71|1
1652551170000|2022-05-14 17:59:30|710.87|693.77|710.98|693.88|710.99|693.89|710.85|693.75|10
1652551180000|2022-05-14 17:59:40|710.89|693.79|712.57|695.47|712.83|695.73|710.89|693.79|21
1652551190000|2022-05-14 17:59:50|712.83|695.73|711.99|694.89|712.83|695.73|711.99|694.89|13
1652551200000|2022-05-14 18:00:00|712.04|694.94|712.74|695.64|712.76|695.66|712.01|694.91|14
1652551210000|2022-05-14 18:00:10|712.65|695.55|712|694.9|712.7|695.6|712|694.9|15
1652551220000|2022-05-14 18:00:20|711.97|694.87|712.58|695.48|712.68|695.58|711.97|694.87|21
1652551230000|2022-05-14 18:00:30|712.41|695.31|712.68|695.58|712.68|695.58|712.17|695.07|14
1652551240000|2022-05-14 18:00:40|712.6|695.5|711.98|694.88|712.6|695.5|711.98|694.88|10
1652551250000|2022-05-14 18:00:50|711.93|694.83|711.3|694.2|711.93|694.83|711.3|694.2|8
1652551260000|2022-05-14 18:01:00|711.25|694.15|710.6|693.5|711.25|694.15|710.2|693.1|20
1652551270000|2022-05-14 18:01:10|710.26|693.16|710.08|692.98|710.26|693.16|710.08|692.98|11
1652551280000|2022-05-14 18:01:20|710.41|693.31|710.74|693.64|710.97|693.87|710.41|693.31|12
1652551290000|2022-05-14 18:01:30|710.7|693.6|710.01|692.91|710.7|693.6|710.01|692.91|11
1652551300000|2022-05-14 18:01:40|710.12|693.02|710.84|693.74|710.84|693.74|710.12|693.02|10
1652551310000|2022-05-14 18:01:50|710.77|693.67|710.8|693.7|710.8|693.7|710.77|693.67|2
1652551320000|2022-05-14 18:02:00|710.79|693.69|711.92|694.82|711.92|694.82|710.77|693.67|9
1652551330000|2022-05-14 18:02:10|711.98|694.88|711.78|694.68|712.08|694.98|711.76|694.66|8
1652551340000|2022-05-14 18:02:20|711.8|694.7|711.67|694.57|712.17|695.07|711.67|694.57|9
1652551350000|2022-05-14 18:02:30|711.54|694.44|711.67|694.57|711.67|694.57|711.05|693.95|12
1652551360000|2022-05-14 18:02:40|711.66|694.56|711.66|694.56|711.66|694.56|711.66|694.56|1
1652551370000|2022-05-14 18:02:50|711.67|694.57|711.73|694.63|711.73|694.63|711.67|694.57|3
1652551380000|2022-05-14 18:03:00|711.68|694.58|712.79|695.69|712.79|695.69|711.67|694.57|11
1652551390000|2022-05-14 18:03:10|712.8|695.7|712.9|695.8|712.9|695.8|712.74|695.64|12
1652551400000|2022-05-14 18:03:20|713.23|696.13|713.41|696.31|713.41|696.31|713.23|696.13|2
1652551410000|2022-05-14 18:03:30|713.74|696.64|713.23|696.13|713.74|696.64|713.05|695.95|13
1652551420000|2022-05-14 18:03:40|713.55|696.45|713.69|696.59|713.71|696.61|713.28|696.18|9
1652551430000|2022-05-14 18:03:50|713.74|696.64|714.76|697.66|714.79|697.69|713.74|696.64|13
1652551440000|2022-05-14 18:04:00|714.74|697.64|715.58|698.48|715.58|698.48|714.74|697.64|9
1652551450000|2022-05-14 18:04:10|715.57|698.47|714.73|697.63|715.57|698.47|714.73|697.63|15
1652551460000|2022-05-14 18:04:20|714.7|697.6|714.56|697.46|714.7|697.6|714.42|697.32|11
1652551470000|2022-05-14 18:04:30|714.62|697.52|714.64|697.54|714.8|697.7|714.6|697.5|12
1652551480000|2022-05-14 18:04:40|714.6|697.5|714.55|697.45|714.6|697.5|714.55|697.45|2
1652551490000|2022-05-14 18:04:50|714.54|697.44|714.5|697.4|714.54|697.44|714.5|697.4|2
1652551500000|2022-05-14 18:05:00|714.68|697.58|714.64|697.54|715.47|698.37|714.62|697.52|17
1652551510000|2022-05-14 18:05:10|714.6|697.5|714.54|697.44|714.6|697.5|714.54|697.44|4
1652551520000|2022-05-14 18:05:20|714.49|697.39|714.45|697.35|714.49|697.39|714.45|697.35|3
1652551530000|2022-05-14 18:05:30|714.44|697.34|713.17|696.07|714.44|697.34|713.17|696.07|20
1652551540000|2022-05-14 18:05:40|713.1|696|712.17|695.07|713.1|696|712.15|695.05|21
1652551550000|2022-05-14 18:05:50|712.15|695.05|711.61|694.51|712.15|695.05|711.21|694.11|14
1652551560000|2022-05-14 18:06:00|711.63|694.53|712.56|695.46|712.56|695.46|711.63|694.53|15
1652551570000|2022-05-14 18:06:10|712.41|695.31|712.67|695.57|712.84|695.74|711.83|694.73|16
1652551580000|2022-05-14 18:06:20|712.65|695.55|712.52|695.42|712.65|695.55|712.2|695.1|14
1652551590000|2022-05-14 18:06:30|712.34|695.24|712.19|695.09|712.34|695.24|712.18|695.08|11
1652551600000|2022-05-14 18:06:40|712.05|694.95|712.24|695.14|712.51|695.41|712.05|694.95|8
1652551610000|2022-05-14 18:06:50|712.11|695.01|712.14|695.04|712.14|695.04|712.11|695.01|5
1652551620000|2022-05-14 18:07:00|712.1|695|712.46|695.36|712.48|695.38|712.05|694.95|6
1652551630000|2022-05-14 18:07:10|712.24|695.14|711.87|694.77|712.24|695.14|711.85|694.75|11
1652551640000|2022-05-14 18:07:20|711.85|694.75|711.85|694.75|711.85|694.75|711.85|694.75|1
1652551650000|2022-05-14 18:07:30|711.81|694.71|711.81|694.71|711.81|694.71|711.81|694.71|1
1652551660000|2022-05-14 18:07:40|711.79|694.69|711.2|694.1|711.79|694.69|711.12|694.02|18
1652551670000|2022-05-14 18:07:50|711.05|693.95|711.11|694.01|711.17|694.07|711.05|693.95|7
1652551680000|2022-05-14 18:08:00|710.99|693.89|711.62|694.52|711.62|694.52|710.99|693.89|12
1652551690000|2022-05-14 18:08:10|711.6|694.5|711.58|694.48|711.6|694.5|711.58|694.48|2
1652551710000|2022-05-14 18:08:30|711.73|694.63|711.91|694.81|712.23|695.13|711.73|694.63|7
1652551720000|2022-05-14 18:08:40|711.83|694.73|711.73|694.63|711.91|694.81|711.71|694.61|12
1652551730000|2022-05-14 18:08:50|711.71|694.61|711.71|694.61|711.71|694.61|711.71|694.61|1
1652551740000|2022-05-14 18:09:00|711.67|694.57|711.68|694.58|711.69|694.59|711.54|694.44|7
1652551750000|2022-05-14 18:09:10|711.62|694.52|710.89|693.79|711.62|694.52|710.89|693.79|15
1652551760000|2022-05-14 18:09:20|710.87|693.77|711.24|694.14|711.26|694.16|710.85|693.75|9
1652551770000|2022-05-14 18:09:30|711.25|694.15|711.85|694.75|711.85|694.75|711.25|694.15|13
1652551780000|2022-05-14 18:09:40|712.06|694.96|713.15|696.05|713.88|696.78|712.06|694.96|20
1652551790000|2022-05-14 18:09:50|713.53|696.43|713.09|695.99|713.82|696.72|713.07|695.97|21
1652551800000|2022-05-14 18:10:00|713.07|695.97|712.2|695.1|713.07|695.97|712.18|695.08|14
1652551810000|2022-05-14 18:10:10|712.34|695.24|712.83|695.73|712.85|695.75|712.34|695.24|6
1652551820000|2022-05-14 18:10:20|712.81|695.71|713.72|696.62|713.73|696.63|712.29|695.19|22
1652551830000|2022-05-14 18:10:30|713.75|696.65|714.96|697.86|715.72|698.62|713.75|696.65|17
1652551840000|2022-05-14 18:10:40|714.97|697.87|715.7|698.6|715.72|698.62|714.97|697.87|18
1652551850000|2022-05-14 18:10:50|715.67|698.57|715.24|698.14|715.7|698.6|715.1|698|14
1652551860000|2022-05-14 18:11:00|715.26|698.16|716.85|699.75|716.85|699.75|715.26|698.16|9
1652551870000|2022-05-14 18:11:10|716.91|699.81|716.06|698.96|716.91|699.81|715.95|698.85|23
1652551880000|2022-05-14 18:11:20|716.14|699.04|716.68|699.58|716.68|699.58|716.09|698.99|17
1652551890000|2022-05-14 18:11:30|716.7|699.6|716.92|699.82|718|700.9|716.7|699.6|16
1652551900000|2022-05-14 18:11:40|716.89|699.79|718.01|700.91|718.02|700.92|716.83|699.73|10
1652551910000|2022-05-14 18:11:50|717.99|700.89|716.92|699.82|717.99|700.89|716.92|699.82|14
1652551920000|2022-05-14 18:12:00|717.13|700.03|716.89|699.79|717.17|700.07|716.87|699.77|9
1652551930000|2022-05-14 18:12:10|716.87|699.77|717.92|700.82|717.92|700.82|716.17|699.07|21
1652551940000|2022-05-14 18:12:20|717.9|700.8|717.02|699.92|717.9|700.8|717.02|699.92|10
1652551950000|2022-05-14 18:12:30|716.98|699.88|716.8|699.7|716.98|699.88|716.8|699.7|5
1652551960000|2022-05-14 18:12:40|716.42|699.32|716.74|699.64|716.74|699.64|715.93|698.83|19
1652551970000|2022-05-14 18:12:50|716.72|699.62|716.84|699.74|716.84|699.74|716.67|699.57|6
1652551980000|2022-05-14 18:13:00|716.78|699.68|717.72|700.62|717.72|700.62|716.74|699.64|13
1652551990000|2022-05-14 18:13:10|717.7|700.6|717.4|700.3|717.7|700.6|717.12|700.02|11
1652552000000|2022-05-14 18:13:20|717.44|700.34|717.66|700.56|717.66|700.56|717.38|700.28|19
1652552010000|2022-05-14 18:13:30|717.72|700.62|717.57|700.47|717.72|700.62|717.57|700.47|5
1652552020000|2022-05-14 18:13:40|717.55|700.45|716.98|699.88|717.7|700.6|716.98|699.88|14
1652552030000|2022-05-14 18:13:50|717|699.9|718.55|701.45|718.55|701.45|717|699.9|8
1652552040000|2022-05-14 18:14:00|718.41|701.31|718.52|701.42|718.52|701.42|718.05|700.95|7
1652552050000|2022-05-14 18:14:10|718.42|701.32|718.55|701.45|718.55|701.45|718.09|700.99|10
1652552060000|2022-05-14 18:14:20|718.65|701.55|718.69|701.59|719.15|702.05|718.65|701.55|5
1652552070000|2022-05-14 18:14:30|718.66|701.56|719.55|702.45|720.05|702.95|718.65|701.55|18
1652552090000|2022-05-14 18:14:50|719.54|702.44|719.55|702.45|719.55|702.45|718.96|701.86|25
1652552100000|2022-05-14 18:15:00|719.51|702.41|718.73|701.63|719.51|702.41|718.73|701.63|14
1652552110000|2022-05-14 18:15:10|718.38|701.28|717.82|700.72|718.38|701.28|717.81|700.71|14
1652552120000|2022-05-14 18:15:20|718|700.9|718.66|701.56|719.02|701.92|717.78|700.68|16
1652552130000|2022-05-14 18:15:30|719|701.9|719.55|702.45|719.55|702.45|718.95|701.85|19
1652552140000|2022-05-14 18:15:40|719.98|702.88|720.76|703.66|720.76|703.66|719.98|702.88|5
1652552150000|2022-05-14 18:15:50|720.79|703.69|719.91|702.81|720.79|703.69|719.91|702.81|18
1652552160000|2022-05-14 18:16:00|719.86|702.76|719.85|702.75|719.94|702.84|719.81|702.71|15
1652552170000|2022-05-14 18:16:10|719.88|702.78|719.79|702.69|719.88|702.78|719.79|702.69|6
1652552180000|2022-05-14 18:16:20|719.8|702.7|720.44|703.34|720.44|703.34|719.8|702.7|20
1652552190000|2022-05-14 18:16:30|720.45|703.35|720.15|703.05|720.45|703.35|719.95|702.85|19
1652552200000|2022-05-14 18:16:40|720.16|703.06|719.23|702.13|720.17|703.07|719.23|702.13|18
1652552210000|2022-05-14 18:16:50|719.06|701.96|717.93|700.83|719.06|701.96|717.93|700.83|14
1652552220000|2022-05-14 18:17:00|717.95|700.85|717.95|700.85|718.45|701.35|717.92|700.82|12
1652552230000|2022-05-14 18:17:10|717.9|700.8|717.03|699.93|717.95|700.85|717.01|699.91|20
1652552240000|2022-05-14 18:17:20|717.01|699.91|716.74|699.64|717.01|699.91|716.53|699.43|18
1652552250000|2022-05-14 18:17:30|716.72|699.62|716.51|699.41|716.72|699.62|716.51|699.41|4
1652552260000|2022-05-14 18:17:40|716.52|699.42|716.33|699.23|716.53|699.43|716.25|699.15|14
1652552270000|2022-05-14 18:17:50|716.36|699.26|717.85|700.75|718|700.9|716.25|699.15|21
1652552280000|2022-05-14 18:18:00|717.86|700.76|719.11|702.01|719.11|702.01|717.82|700.72|24
1652552290000|2022-05-14 18:18:10|719.12|702.02|718.81|701.71|719.29|702.19|718.79|701.69|23
1652552300000|2022-05-14 18:18:20|718.79|701.69|718.81|701.71|719.13|702.03|718.79|701.69|14
1652552310000|2022-05-14 18:18:30|719|701.9|719.12|702.02|719.12|702.02|718.78|701.68|16
1652552320000|2022-05-14 18:18:40|718.91|701.81|719.49|702.39|719.66|702.56|718.89|701.79|23
1652552330000|2022-05-14 18:18:50|719.5|702.4|719.57|702.47|719.77|702.67|719.47|702.37|16
1652552340000|2022-05-14 18:19:00|719.46|702.36|719.47|702.37|719.49|702.39|719.11|702.01|17
1652552350000|2022-05-14 18:19:10|719.49|702.39|718.83|701.73|719.52|702.42|718.81|701.71|26
1652552360000|2022-05-14 18:19:20|718.89|701.79|718.45|701.35|719.06|701.96|718.34|701.24|13
1652552370000|2022-05-14 18:19:30|718.34|701.24|719.5|702.4|719.72|702.62|718.34|701.24|25
1652552380000|2022-05-14 18:19:40|719.41|702.31|719.15|702.05|719.41|702.31|718.92|701.82|24
1652552390000|2022-05-14 18:19:50|719.23|702.13|719.53|702.43|719.53|702.43|719.1|702|26
1652552400000|2022-05-14 18:20:00|719.69|702.59|718.55|701.45|719.72|702.62|718.23|701.13|26
1652552410000|2022-05-14 18:20:10|718.8|701.7|719.38|702.28|719.38|702.28|718.78|701.68|17
1652552420000|2022-05-14 18:20:20|719.41|702.31|719.1|702|719.44|702.34|719.1|702|17
1652552430000|2022-05-14 18:20:30|719.07|701.97|719.72|702.62|719.72|702.62|718.97|701.87|21
1652552440000|2022-05-14 18:20:40|719.7|702.6|720.7|703.6|720.7|703.6|719.7|702.6|13
1652552450000|2022-05-14 18:20:50|720.87|703.77|721.17|704.07|721.46|704.36|720.87|703.77|14
1652552460000|2022-05-14 18:21:00|720.97|703.87|720.97|703.87|721.29|704.19|720.83|703.73|18
1652552470000|2022-05-14 18:21:10|721.23|704.13|721.36|704.26|721.45|704.35|721.17|704.07|10
1652552480000|2022-05-14 18:21:20|720.95|703.85|720.1|703|720.95|703.85|720.07|702.97|10
1652552490000|2022-05-14 18:21:30|720.17|703.07|720.75|703.65|720.75|703.65|720.17|703.07|15
1652552500000|2022-05-14 18:21:40|720.74|703.64|720.09|702.99|720.74|703.64|720.09|702.99|12
1652552510000|2022-05-14 18:21:50|720.02|702.92|719.92|702.82|720.02|702.92|719.09|701.99|14
1652552520000|2022-05-14 18:22:00|719.89|702.79|719.23|702.13|719.89|702.79|719.19|702.09|10
1652552530000|2022-05-14 18:22:10|719.24|702.14|719.12|702.02|719.49|702.39|719.12|702.02|17
1652552540000|2022-05-14 18:22:20|719.1|702|718.83|701.73|719.1|702|718.83|701.73|7
1652552550000|2022-05-14 18:22:30|718.82|701.72|718.73|701.63|718.82|701.72|718.55|701.45|5
1652552560000|2022-05-14 18:22:40|718.75|701.65|718.55|701.45|718.82|701.72|718.55|701.45|6
1652552580000|2022-05-14 18:23:00|718.59|701.49|718.86|701.76|718.86|701.76|718.59|701.49|4
1652552590000|2022-05-14 18:23:10|719.1|702|718.57|701.47|719.1|702|718.55|701.45|9
1652552600000|2022-05-14 18:23:20|718.76|701.66|718.98|701.88|719.24|702.14|718.76|701.66|7
1652552610000|2022-05-14 18:23:30|718.84|701.74|718.55|701.45|718.84|701.74|718.55|701.45|3
1652552620000|2022-05-14 18:23:40|718.56|701.46|719.05|701.95|719.05|701.95|718.56|701.46|9
1652552630000|2022-05-14 18:23:50|719.06|701.96|719.51|702.41|719.71|702.61|718.92|701.82|24
1652552640000|2022-05-14 18:24:00|719.52|702.42|719.98|702.88|719.98|702.88|719.52|702.42|13
1652552650000|2022-05-14 18:24:10|720|702.9|721.41|704.31|721.48|704.38|720|702.9|18
1652552660000|2022-05-14 18:24:20|721.48|704.38|721.41|704.31|721.48|704.38|721.36|704.26|8
1652552670000|2022-05-14 18:24:30|721.48|704.38|721.48|704.38|721.48|704.38|721.48|704.38|1
1652552680000|2022-05-14 18:24:40|721.41|704.31|721.48|704.38|721.48|704.38|721.41|704.31|4
1652552690000|2022-05-14 18:24:50|721.41|704.31|721.08|703.98|721.41|704.31|721.01|703.91|9
1652552700000|2022-05-14 18:25:00|721.1|704|719.97|702.87|721.22|704.12|719.95|702.85|24
1652552710000|2022-05-14 18:25:10|719.99|702.89|721.1|704|721.1|704|719.99|702.89|16
1652552720000|2022-05-14 18:25:20|721.11|704.01|720.48|703.38|721.16|704.06|720.48|703.38|13
1652552730000|2022-05-14 18:25:30|720.42|703.32|718.93|701.83|720.42|703.32|718.93|701.83|21
1652552740000|2022-05-14 18:25:40|718.91|701.81|718.92|701.82|719.02|701.92|718.88|701.78|12
1652552750000|2022-05-14 18:25:50|718.93|701.83|718.95|701.85|719.1|702|718.93|701.83|8
1652552760000|2022-05-14 18:26:00|718.94|701.84|718.98|701.88|718.99|701.89|718.55|701.45|15
1652552770000|2022-05-14 18:26:10|718.97|701.87|718.55|701.45|718.98|701.88|718.55|701.45|15
1652552780000|2022-05-14 18:26:20|718.61|701.51|719.07|701.97|719.07|701.97|718.55|701.45|9
1652552790000|2022-05-14 18:26:30|719.05|701.95|718.55|701.45|719.05|701.95|718.55|701.45|8
1652552810000|2022-05-14 18:26:50|718.72|701.62|718.73|701.63|718.75|701.65|718.72|701.62|4
1652552820000|2022-05-14 18:27:00|718.71|701.61|718.87|701.77|718.87|701.77|718.55|701.45|15
1652552830000|2022-05-14 18:27:10|718.9|701.8|719.68|702.58|719.68|702.58|718.9|701.8|13
1652552840000|2022-05-14 18:27:20|719.77|702.67|720.1|703|720.51|703.41|719.77|702.67|15
1652552850000|2022-05-14 18:27:30|720.06|702.96|719.85|702.75|720.07|702.97|719.85|702.75|9
1652552860000|2022-05-14 18:27:40|719.79|702.69|719.5|702.4|719.79|702.69|719.41|702.31|7
1652552870000|2022-05-14 18:27:50|719.48|702.38|719.02|701.92|719.49|702.39|718.94|701.84|24
1652552880000|2022-05-14 18:28:00|719.04|701.94|719.32|702.22|719.36|702.26|719.04|701.94|11
1652552890000|2022-05-14 18:28:10|719.3|702.2|720.09|702.99|720.11|703.01|719.3|702.2|16
1652552900000|2022-05-14 18:28:20|720.1|703|721.33|704.23|721.33|704.23|720.1|703|17
1652552910000|2022-05-14 18:28:30|721.37|704.27|719.95|702.85|721.48|704.38|719.95|702.85|24
1652552920000|2022-05-14 18:28:40|720|702.9|720.11|703.01|720.43|703.33|719.12|702.02|19
1652552930000|2022-05-14 18:28:50|720.09|702.99|718.55|701.45|720.09|702.99|718.55|701.45|9
1652552960000|2022-05-14 18:29:20|718.57|701.47|718.55|701.45|718.57|701.47|718.55|701.45|2
1652552980000|2022-05-14 18:29:40|718.63|701.53|718.93|701.83|718.95|701.85|718.63|701.53|14
1652552990000|2022-05-14 18:29:50|718.95|701.85|718.55|701.45|718.95|701.85|718.55|701.45|11
1652553020000|2022-05-14 18:30:20|718.05|700.95|717.48|700.38|718.05|700.95|717.48|700.38|3
1652553030000|2022-05-14 18:30:30|717.55|700.45|717.86|700.76|718.07|700.97|717.55|700.45|16
1652553040000|2022-05-14 18:30:40|717.85|700.75|717.39|700.29|717.85|700.75|717.38|700.28|18
1652553050000|2022-05-14 18:30:50|717.43|700.33|718.05|700.95|718.13|701.03|717.43|700.33|24
1652553060000|2022-05-14 18:31:00|718.02|700.92|717.22|700.12|718.02|700.92|717.05|699.95|16
1652553070000|2022-05-14 18:31:10|717.23|700.13|718.02|700.92|718.06|700.96|717.23|700.13|10
1652553080000|2022-05-14 18:31:20|718.06|700.96|718.22|701.12|718.22|701.12|718.04|700.94|6
1652553090000|2022-05-14 18:31:30|718.24|701.14|718.97|701.87|718.97|701.87|718.24|701.14|15
1652553100000|2022-05-14 18:31:40|718.99|701.89|720.19|703.09|720.19|703.09|718.99|701.89|11
1652553110000|2022-05-14 18:31:50|720.21|703.11|719.47|702.37|720.33|703.23|719.31|702.21|22
1652553120000|2022-05-14 18:32:00|719.49|702.39|719.59|702.49|720.11|703.01|719.49|702.39|13
1652553130000|2022-05-14 18:32:10|719.87|702.77|719.64|702.54|720.18|703.08|719.62|702.52|11
1652553140000|2022-05-14 18:32:20|719.56|702.46|719.47|702.37|719.56|702.46|719.1|702|15
1652553150000|2022-05-14 18:32:30|719.35|702.25|719.83|702.73|719.83|702.73|719.35|702.25|10
1652553160000|2022-05-14 18:32:40|719.84|702.74|719.87|702.77|720.03|702.93|719.62|702.52|12
1652553170000|2022-05-14 18:32:50|719.89|702.79|719.47|702.37|719.89|702.79|719.12|702.02|12
1652553180000|2022-05-14 18:33:00|719.49|702.39|719.82|702.72|720.22|703.12|719.49|702.39|15
1652553190000|2022-05-14 18:33:10|719.76|702.66|718.25|701.15|719.76|702.66|718.05|700.95|11
1652553200000|2022-05-14 18:33:20|718.2|701.1|718.15|701.05|718.39|701.29|718.12|701.02|11
1652553210000|2022-05-14 18:33:30|717.94|700.84|716.98|699.88|717.95|700.85|716.98|699.88|20
1652553220000|2022-05-14 18:33:40|716.96|699.86|715.84|698.74|716.96|699.86|715.81|698.71|16
1652553230000|2022-05-14 18:33:50|716.32|699.22|716.3|699.2|716.34|699.24|716.05|698.95|12
1652553240000|2022-05-14 18:34:00|716.29|699.19|717.23|700.13|717.64|700.54|716.25|699.15|23
1652553250000|2022-05-14 18:34:10|717.28|700.18|716.58|699.48|717.28|700.18|716.31|699.21|22
1652553260000|2022-05-14 18:34:20|716.34|699.24|716|698.9|716.67|699.57|716|698.9|10
1652553270000|2022-05-14 18:34:30|715.95|698.85|715.83|698.73|715.95|698.85|715.83|698.73|8
1652553280000|2022-05-14 18:34:40|715.81|698.71|715.32|698.22|715.81|698.71|715.05|697.95|18
1652553290000|2022-05-14 18:34:50|715.31|698.21|715.81|698.71|715.84|698.74|715.04|697.94|14
1652553300000|2022-05-14 18:35:00|715.84|698.74|716.18|699.08|716.18|699.08|715.84|698.74|10
1652553310000|2022-05-14 18:35:10|716.2|699.1|717.01|699.91|717.01|699.91|716.2|699.1|18
1652553320000|2022-05-14 18:35:20|717.03|699.93|716.14|699.04|717.03|699.93|716.12|699.02|14
1652553330000|2022-05-14 18:35:30|716.2|699.1|716.32|699.22|716.32|699.22|716.18|699.08|6
1652553340000|2022-05-14 18:35:40|716.34|699.24|715.08|697.98|716.34|699.24|715.06|697.96|15
1652553350000|2022-05-14 18:35:50|715.1|698|715.25|698.15|715.37|698.27|715.1|698|21
1652553360000|2022-05-14 18:36:00|715.37|698.27|715.63|698.53|716.02|698.92|715.37|698.27|19
1652553370000|2022-05-14 18:36:10|715.55|698.45|715.63|698.53|715.63|698.53|715.55|698.45|4
1652553380000|2022-05-14 18:36:20|715.55|698.45|715.22|698.12|715.61|698.51|715.22|698.12|8
1652553390000|2022-05-14 18:36:30|715.24|698.14|714.96|697.86|715.24|698.14|714.96|697.86|6
1652553400000|2022-05-14 18:36:40|714.94|697.84|714.89|697.79|714.94|697.84|714.89|697.79|4
1652553410000|2022-05-14 18:36:50|714.9|697.8|714.92|697.82|714.92|697.82|714.9|697.8|2
1652553420000|2022-05-14 18:37:00|714.94|697.84|715.35|698.25|715.39|698.29|714.94|697.84|17
1652553430000|2022-05-14 18:37:10|715.51|698.41|715.13|698.03|715.63|698.53|715.13|698.03|12
1652553440000|2022-05-14 18:37:20|715.05|697.95|714.9|697.8|715.05|697.95|714.9|697.8|6
1652553450000|2022-05-14 18:37:30|714.91|697.81|714.93|697.83|714.93|697.83|714.91|697.81|2
1652553460000|2022-05-14 18:37:40|714.71|697.61|713|695.9|714.71|697.61|712.99|695.89|22
1652553470000|2022-05-14 18:37:50|713.02|695.92|713.37|696.27|713.62|696.52|712.84|695.74|17
1652553480000|2022-05-14 18:38:00|713.4|696.3|713.31|696.21|713.92|696.82|712.94|695.84|24
1652553490000|2022-05-14 18:38:10|713.51|696.41|713.88|696.78|713.88|696.78|713.51|696.41|9
1652553500000|2022-05-14 18:38:20|713.9|696.8|713.36|696.26|713.9|696.8|713.36|696.26|6
1652553510000|2022-05-14 18:38:30|713.38|696.28|714.03|696.93|714.04|696.94|713.36|696.26|9
1652553520000|2022-05-14 18:38:40|714.04|696.94|714.04|696.94|714.34|697.24|714.02|696.92|24
1652553530000|2022-05-14 18:38:50|713.78|696.68|713.29|696.19|713.88|696.78|713.16|696.06|20
1652553540000|2022-05-14 18:39:00|713.05|695.95|712.98|695.88|713.19|696.09|712.58|695.48|14
1652553550000|2022-05-14 18:39:10|713|695.9|712.81|695.71|713.2|696.1|712.81|695.71|15
1652553560000|2022-05-14 18:39:20|712.68|695.58|712.37|695.27|712.68|695.58|712.35|695.25|12
1652553570000|2022-05-14 18:39:30|712.47|695.37|713.03|695.93|713.13|696.03|712.47|695.37|14
1652553580000|2022-05-14 18:39:40|713.11|696.01|713.08|695.98|713.27|696.17|713.06|695.96|21
1652553590000|2022-05-14 18:39:50|713.1|696|713.02|695.92|713.26|696.16|713|695.9|12
1652553600000|2022-05-14 18:40:00|713|695.9|713.67|696.57|713.79|696.69|712.86|695.76|22
1652553610000|2022-05-14 18:40:10|713.62|696.52|713.47|696.37|713.76|696.66|713.36|696.26|15
1652553620000|2022-05-14 18:40:20|713.4|696.3|712.52|695.42|713.4|696.3|712.52|695.42|15
1652553630000|2022-05-14 18:40:30|712.48|695.38|712.83|695.73|712.9|695.8|712.27|695.17|18
1652553640000|2022-05-14 18:40:40|712.93|695.83|712.42|695.32|713.07|695.97|712.24|695.14|20
1652553650000|2022-05-14 18:40:50|712.4|695.3|712.91|695.81|712.97|695.87|712.02|694.92|20
1652553660000|2022-05-14 18:41:00|713|695.9|713.72|696.62|713.72|696.62|713|695.9|16
1652553670000|2022-05-14 18:41:10|713.71|696.61|713.27|696.17|713.71|696.61|713.1|696|17
1652553680000|2022-05-14 18:41:20|713.33|696.23|713.7|696.6|713.7|696.6|713.31|696.21|4
1652553690000|2022-05-14 18:41:30|713.72|696.62|713.74|696.64|713.79|696.69|713.69|696.59|11
1652553700000|2022-05-14 18:41:40|713.73|696.63|713.75|696.65|713.75|696.65|713.58|696.48|13
1652553710000|2022-05-14 18:41:50|713.7|696.6|713.33|696.23|713.7|696.6|713.31|696.21|7
1652553720000|2022-05-14 18:42:00|713.34|696.24|713.45|696.35|713.74|696.64|713.34|696.24|13
1652553730000|2022-05-14 18:42:10|713.46|696.36|713.73|696.63|713.73|696.63|713.46|696.36|9
1652553740000|2022-05-14 18:42:20|713.75|696.65|714.29|697.19|714.29|697.19|713.75|696.65|15
1652553750000|2022-05-14 18:42:30|714.07|696.97|714.2|697.1|714.2|697.1|714|696.9|16
1652553760000|2022-05-14 18:42:40|714.03|696.93|713.82|696.72|714.03|696.93|713.17|696.07|21
1652553770000|2022-05-14 18:42:50|713.87|696.77|713.81|696.71|713.91|696.81|713.81|696.71|9
1652553780000|2022-05-14 18:43:00|713.8|696.7|713.16|696.06|713.85|696.75|713.14|696.04|8
1652553790000|2022-05-14 18:43:10|713.17|696.07|713.06|695.96|713.22|696.12|712.83|695.73|12
1652553800000|2022-05-14 18:43:20|713|695.9|712.85|695.75|713|695.9|712.85|695.75|6
1652553810000|2022-05-14 18:43:30|712.83|695.73|712.32|695.22|712.85|695.75|712.31|695.21|7
1652553820000|2022-05-14 18:43:40|712.34|695.24|713.12|696.02|713.12|696.02|712.27|695.17|15
1652553830000|2022-05-14 18:43:50|713.11|696.01|712.92|695.82|713.11|696.01|712.92|695.82|2
1652553840000|2022-05-14 18:44:00|712.91|695.81|712.53|695.43|712.91|695.81|712.53|695.43|4
1652553850000|2022-05-14 18:44:10|712.71|695.61|713.45|696.35|713.45|696.35|712.71|695.61|18
1652553860000|2022-05-14 18:44:20|713.47|696.37|713.19|696.09|713.47|696.37|713|695.9|31
1652553870000|2022-05-14 18:44:30|713.18|696.08|713.19|696.09|713.31|696.21|713.15|696.05|16
1652553880000|2022-05-14 18:44:40|713.2|696.1|713.24|696.14|713.33|696.23|713.14|696.04|19
1652553890000|2022-05-14 18:44:50|713.26|696.16|713.08|695.98|713.31|696.21|713.01|695.91|12
1652553900000|2022-05-14 18:45:00|713.05|695.95|712.09|694.99|713.05|695.95|712.08|694.98|13
1652553910000|2022-05-14 18:45:10|712.07|694.97|712.05|694.95|712.07|694.97|712.05|694.95|2
1652553920000|2022-05-14 18:45:20|712.03|694.93|712|694.9|712.03|694.93|712|694.9|3
1652553930000|2022-05-14 18:45:30|711.7|694.6|711.31|694.21|711.7|694.6|711.29|694.19|4
1652553940000|2022-05-14 18:45:40|711.36|694.26|711.32|694.22|711.41|694.31|711.29|694.19|8
1652553950000|2022-05-14 18:45:50|711.26|694.16|710.82|693.72|711.26|694.16|710.82|693.72|7
1652553960000|2022-05-14 18:46:00|711.08|693.98|711.09|693.99|711.09|693.99|710.92|693.82|15
1652553970000|2022-05-14 18:46:10|711.37|694.27|711.66|694.56|711.66|694.56|711.37|694.27|10
1652553990000|2022-05-14 18:46:30|712.11|695.01|712.82|695.72|712.84|695.74|712.11|695.01|4
1652554000000|2022-05-14 18:46:40|712.78|695.68|712.49|695.39|712.78|695.68|712.49|695.39|3
1652554010000|2022-05-14 18:46:50|712.42|695.32|712.19|695.09|712.42|695.32|711.96|694.86|15
1652554020000|2022-05-14 18:47:00|712.2|695.1|712.56|695.46|712.68|695.58|712.2|695.1|15
1652554030000|2022-05-14 18:47:10|712.49|695.39|712.48|695.38|712.67|695.57|712.42|695.32|13
1652554040000|2022-05-14 18:47:20|712.46|695.36|712.67|695.57|712.67|695.57|712.46|695.36|4
1652554050000|2022-05-14 18:47:30|712.59|695.49|712.04|694.94|712.59|695.49|712|694.9|13
1652554060000|2022-05-14 18:47:40|711.98|694.88|711.73|694.63|711.98|694.88|711.73|694.63|9
1652554070000|2022-05-14 18:47:50|711.81|694.71|711.81|694.71|711.81|694.71|711.81|694.71|1
1652554080000|2022-05-14 18:48:00|712.41|695.31|712.21|695.11|712.68|695.58|712.04|694.94|13
1652554090000|2022-05-14 18:48:10|712.2|695.1|711.88|694.78|712.2|695.1|711.88|694.78|8
1652554100000|2022-05-14 18:48:20|711.87|694.77|711.87|694.77|711.87|694.77|711.78|694.68|4
1652554110000|2022-05-14 18:48:30|712|694.9|712.66|695.56|712.69|695.59|711.98|694.88|12
1652554120000|2022-05-14 18:48:40|712.65|695.55|711.95|694.85|712.65|695.55|711.95|694.85|7
1652554130000|2022-05-14 18:48:50|711.88|694.78|711.84|694.74|711.94|694.84|711.76|694.66|9
1652554140000|2022-05-14 18:49:00|711.76|694.66|711.58|694.48|711.76|694.66|711.58|694.48|7
1652554150000|2022-05-14 18:49:10|711.72|694.62|711.62|694.52|711.81|694.71|711.62|694.52|10
1652554160000|2022-05-14 18:49:20|711.6|694.5|711.7|694.6|711.89|694.79|711.6|694.5|7
1652554170000|2022-05-14 18:49:30|711.82|694.72|711.83|694.73|711.98|694.88|711.7|694.6|10
1652554180000|2022-05-14 18:49:40|711.85|694.75|711.63|694.53|711.85|694.75|711.63|694.53|7
1652554190000|2022-05-14 18:49:50|711.6|694.5|711.55|694.45|711.6|694.5|711.55|694.45|4
1652554200000|2022-05-14 18:50:00|711.53|694.43|711.81|694.71|711.86|694.76|711.53|694.43|7
1652554210000|2022-05-14 18:50:10|711.79|694.69|711.56|694.46|711.79|694.69|711.56|694.46|18
1652554220000|2022-05-14 18:50:20|711.39|694.29|711.06|693.96|711.39|694.29|710.12|693.02|22
1652554230000|2022-05-14 18:50:30|710.95|693.85|711.62|694.52|711.63|694.53|710.93|693.83|8
1652554240000|2022-05-14 18:50:40|711.63|694.53|712.12|695.02|712.12|695.02|711.63|694.53|12
1652554250000|2022-05-14 18:50:50|712.14|695.04|712.67|695.57|712.67|695.57|712.09|694.99|17
1652554260000|2022-05-14 18:51:00|712.68|695.58|712.75|695.65|713.17|696.07|712.68|695.58|4
1652554270000|2022-05-14 18:51:10|712.78|695.68|712.78|695.68|712.78|695.68|712.7|695.6|6
1652554280000|2022-05-14 18:51:20|712.69|695.59|712.71|695.61|712.71|695.61|712.69|695.59|2
1652554290000|2022-05-14 18:51:30|712.72|695.62|712.72|695.62|712.72|695.62|712.72|695.62|1
1652554300000|2022-05-14 18:51:40|712.71|695.61|712.24|695.14|712.72|695.62|712.16|695.06|7
1652554310000|2022-05-14 18:51:50|712.32|695.22|712.09|694.99|712.39|695.29|712.09|694.99|8
1652554320000|2022-05-14 18:52:00|712.08|694.98|712.2|695.1|712.22|695.12|712.04|694.94|13
1652554330000|2022-05-14 18:52:10|712.27|695.17|712.47|695.37|712.47|695.37|712.27|695.17|7
1652554340000|2022-05-14 18:52:20|712.61|695.51|712.19|695.09|712.67|695.57|712.19|695.09|10
1652554350000|2022-05-14 18:52:30|712.21|695.11|712.49|695.39|712.49|695.39|712.04|694.94|16
1652554360000|2022-05-14 18:52:40|712.34|695.24|712.64|695.54|712.64|695.54|712.12|695.02|19
1652554370000|2022-05-14 18:52:50|712.65|695.55|712.64|695.54|712.65|695.55|712.64|695.54|2
1652554380000|2022-05-14 18:53:00|712.54|695.44|712.07|694.97|712.54|695.44|712.03|694.93|18
1652554390000|2022-05-14 18:53:10|712.06|694.96|711.97|694.87|712.06|694.96|711.61|694.51|19
1652554400000|2022-05-14 18:53:20|711.99|694.89|712.14|695.04|712.27|695.17|711.99|694.89|15
1652554410000|2022-05-14 18:53:30|712.15|695.05|712.04|694.94|712.19|695.09|711.99|694.89|10
1652554420000|2022-05-14 18:53:40|712.05|694.95|711.41|694.31|712.05|694.95|711.18|694.08|15
1652554430000|2022-05-14 18:53:50|711.44|694.34|711.86|694.76|711.91|694.81|711.41|694.31|12
1652554440000|2022-05-14 18:54:00|711.79|694.69|711.83|694.73|711.83|694.73|711.79|694.69|3
1652554450000|2022-05-14 18:54:10|711.59|694.49|710.9|693.8|711.59|694.49|710.9|693.8|14
1652554460000|2022-05-14 18:54:20|710.91|693.81|710.87|693.77|711.01|693.91|710.85|693.75|10
1652554470000|2022-05-14 18:54:30|710.96|693.86|710.96|693.86|711.26|694.16|710.93|693.83|10
1652554480000|2022-05-14 18:54:40|710.94|693.84|710.28|693.18|710.94|693.84|710.28|693.18|5
1652554490000|2022-05-14 18:54:50|710.05|692.95|710.69|693.59|710.71|693.61|709.89|692.79|10
1652554500000|2022-05-14 18:55:00|710.7|693.6|711.83|694.73|711.86|694.76|710.7|693.6|14
1652554510000|2022-05-14 18:55:10|711.55|694.45|711.82|694.72|711.83|694.73|711.48|694.38|10
1652554520000|2022-05-14 18:55:20|711.83|694.73|711.3|694.2|711.91|694.81|711.25|694.15|18
1652554530000|2022-05-14 18:55:30|711.34|694.24|711.56|694.46|711.8|694.7|711.34|694.24|19
1652554540000|2022-05-14 18:55:40|711.5|694.4|711.09|693.99|711.53|694.43|711.09|693.99|25
1652554550000|2022-05-14 18:55:50|711.11|694.01|711.17|694.07|711.17|694.07|710.93|693.83|9
1652554560000|2022-05-14 18:56:00|711.15|694.05|711.76|694.66|711.77|694.67|711.15|694.05|18
1652554570000|2022-05-14 18:56:10|711.8|694.7|711.92|694.82|711.92|694.82|711.8|694.7|5
1652554580000|2022-05-14 18:56:20|711.93|694.83|711.56|694.46|712|694.9|711.56|694.46|13
1652554590000|2022-05-14 18:56:30|711.51|694.41|711.74|694.64|711.81|694.71|711.51|694.41|13
1652554600000|2022-05-14 18:56:40|711.73|694.63|711.73|694.63|711.75|694.65|711.67|694.57|4
1652554620000|2022-05-14 18:57:00|711.78|694.68|711.93|694.83|711.93|694.83|711.6|694.5|7
1652554630000|2022-05-14 18:57:10|711.97|694.87|711.77|694.67|712|694.9|711.77|694.67|13
1652554640000|2022-05-14 18:57:20|711.76|694.66|710.97|693.87|711.76|694.66|710.97|693.87|8
1652554650000|2022-05-14 18:57:30|711|693.9|711.83|694.73|711.83|694.73|711|693.9|19
1652554660000|2022-05-14 18:57:40|711.86|694.76|711.1|694|711.87|694.77|711.03|693.93|14
1652554670000|2022-05-14 18:57:50|711.11|694.01|711.2|694.1|711.2|694.1|710.99|693.89|5
1652554680000|2022-05-14 18:58:00|711.21|694.11|711.65|694.55|711.81|694.71|711.21|694.11|12
1652554690000|2022-05-14 18:58:10|711.78|694.68|711.04|693.94|711.78|694.68|711.04|693.94|13
1652554700000|2022-05-14 18:58:20|711.06|693.96|711.28|694.18|711.29|694.19|711|693.9|19
1652554710000|2022-05-14 18:58:30|711.31|694.21|711.74|694.64|711.78|694.68|711.3|694.2|8
1652554720000|2022-05-14 18:58:40|711.66|694.56|711.12|694.02|711.66|694.56|711.06|693.96|15
1652554730000|2022-05-14 18:58:50|711.1|694|711.11|694.01|711.11|694.01|710.93|693.83|10
1652554740000|2022-05-14 18:59:00|711.21|694.11|711.76|694.66|711.76|694.66|711|693.9|10
1652554750000|2022-05-14 18:59:10|711.74|694.64|711.65|694.55|711.86|694.76|711.65|694.55|11
1652554760000|2022-05-14 18:59:20|711.59|694.49|711.03|693.93|711.59|694.49|710.99|693.89|10
1652554770000|2022-05-14 18:59:30|711.01|693.91|710.93|693.83|711.26|694.16|710.93|693.83|21
1652554780000|2022-05-14 18:59:40|710.96|693.86|710.77|693.67|711|693.9|710.72|693.62|8
1652554790000|2022-05-14 18:59:50|710.75|693.65|710.75|693.65|710.75|693.65|710.75|693.65|1
1652554800000|2022-05-14 19:00:00|710.85|693.75|711.11|694.01|711.13|694.03|710.85|693.75|11
1652554810000|2022-05-14 19:00:10|711.14|694.04|711.6|694.5|711.63|694.53|711.14|694.04|14
1652554820000|2022-05-14 19:00:20|711.63|694.53|711.84|694.74|711.89|694.79|711.63|694.53|12
1652554830000|2022-05-14 19:00:30|711.86|694.76|712.38|695.28|712.38|695.28|711.79|694.69|6
1652554840000|2022-05-14 19:00:40|712.2|695.1|711.75|694.65|712.2|695.1|711.75|694.65|14
1652554850000|2022-05-14 19:00:50|711.73|694.63|711.56|694.46|711.73|694.63|711.56|694.46|7
1652554860000|2022-05-14 19:01:00|711.54|694.44|711.49|694.39|711.54|694.44|711.47|694.37|10
1652554870000|2022-05-14 19:01:10|711.56|694.46|711.79|694.69|712.05|694.95|711.56|694.46|12
1652554880000|2022-05-14 19:01:20|711.74|694.64|711.51|694.41|711.74|694.64|711.47|694.37|11
1652554890000|2022-05-14 19:01:30|711.52|694.42|711.53|694.43|711.56|694.46|711.52|694.42|11
1652554900000|2022-05-14 19:01:40|711.52|694.42|711.62|694.52|711.62|694.52|711.51|694.41|4
1652554910000|2022-05-14 19:01:50|711.58|694.48|711.56|694.46|711.58|694.48|711.56|694.46|2
1652554920000|2022-05-14 19:02:00|711.52|694.42|711.4|694.3|711.52|694.42|711.4|694.3|4
1652554930000|2022-05-14 19:02:10|711.63|694.53|711.23|694.13|711.63|694.53|711.13|694.03|21
1652554940000|2022-05-14 19:02:20|711.17|694.07|709.83|692.73|711.17|694.07|709.83|692.73|23
1652554950000|2022-05-14 19:02:30|709.81|692.71|709.93|692.83|710.09|692.99|709.62|692.52|24
1652554960000|2022-05-14 19:02:40|709.91|692.81|709.95|692.85|710.17|693.07|709.91|692.81|8
1652554970000|2022-05-14 19:02:50|709.9|692.8|709.16|692.06|709.9|692.8|709.16|692.06|12
1652554980000|2022-05-14 19:03:00|709.15|692.05|709.88|692.78|710.05|692.95|709.07|691.97|18
1652554990000|2022-05-14 19:03:10|709.87|692.77|709.68|692.58|709.87|692.77|709.68|692.58|4
1652555000000|2022-05-14 19:03:20|709.66|692.56|709.62|692.52|709.66|692.56|709.56|692.46|6
1652555010000|2022-05-14 19:03:30|709.64|692.54|709.72|692.62|709.75|692.65|709.64|692.54|5
1652555020000|2022-05-14 19:03:40|709.7|692.6|709.72|692.62|709.72|692.62|709.7|692.6|4
1652555030000|2022-05-14 19:03:50|709.71|692.61|709.72|692.62|709.72|692.62|709.22|692.12|9
1652555040000|2022-05-14 19:04:00|709.75|692.65|710.29|693.19|710.59|693.49|709.75|692.65|8
1652555050000|2022-05-14 19:04:10|710.12|693.02|709.98|692.88|710.12|693.02|709.77|692.67|11
1652555060000|2022-05-14 19:04:20|710.18|693.08|710.34|693.24|710.34|693.24|710.18|693.08|7
1652555070000|2022-05-14 19:04:30|710.35|693.25|710.39|693.29|710.39|693.29|710.35|693.25|2
1652555080000|2022-05-14 19:04:40|710.4|693.3|710.73|693.63|710.75|693.65|710.4|693.3|5
1652555090000|2022-05-14 19:04:50|710.54|693.44|709.97|692.87|710.54|693.44|709.97|692.87|9
1652555100000|2022-05-14 19:05:00|710.05|692.95|710.23|693.13|710.24|693.14|710.05|692.95|6
1652555110000|2022-05-14 19:05:10|710.28|693.18|710.04|692.94|710.62|693.52|710.03|692.93|16
1652555120000|2022-05-14 19:05:20|710.09|692.99|709.88|692.78|710.09|692.99|709.8|692.7|11
1652555130000|2022-05-14 19:05:30|709.83|692.73|709.99|692.89|709.99|692.89|709.8|692.7|4
1652555140000|2022-05-14 19:05:40|710.12|693.02|709.36|692.26|710.12|693.02|709.36|692.26|9
1652555150000|2022-05-14 19:05:50|709.1|692|709.31|692.21|709.31|692.21|709.1|692|9
1652555160000|2022-05-14 19:06:00|709.33|692.23|710.1|693|710.11|693.01|709.33|692.23|13
1652555170000|2022-05-14 19:06:10|710.16|693.06|710.86|693.76|710.86|693.76|710.16|693.06|16
1652555180000|2022-05-14 19:06:20|710.89|693.79|710.7|693.6|710.92|693.82|710.7|693.6|14
1652555190000|2022-05-14 19:06:30|710.72|693.62|710.37|693.27|710.73|693.63|710.37|693.27|10
1652555200000|2022-05-14 19:06:40|710.38|693.28|710.4|693.3|710.43|693.33|710.38|693.28|4
1652555210000|2022-05-14 19:06:50|710.39|693.29|710.31|693.21|710.39|693.29|710.31|693.21|4
1652555220000|2022-05-14 19:07:00|710.38|693.28|710.75|693.65|710.75|693.65|710.38|693.28|5
1652555230000|2022-05-14 19:07:10|710.8|693.7|710.76|693.66|710.8|693.7|710.36|693.26|13
1652555240000|2022-05-14 19:07:20|710.77|693.67|710.84|693.74|710.84|693.74|710.77|693.67|5
1652555250000|2022-05-14 19:07:30|710.9|693.8|710.95|693.85|710.95|693.85|710.9|693.8|4
1652555260000|2022-05-14 19:07:40|710.88|693.78|710.95|693.85|710.95|693.85|710.88|693.78|4
1652555270000|2022-05-14 19:07:50|711.45|694.35|711.9|694.8|711.92|694.82|711.45|694.35|4
1652555280000|2022-05-14 19:08:00|711.93|694.83|712.61|695.51|712.61|695.51|711.93|694.83|8
1652555290000|2022-05-14 19:08:10|712.62|695.52|712.68|695.58|712.68|695.58|712.62|695.52|4
1652555300000|2022-05-14 19:08:20|712.69|695.59|712.71|695.61|712.71|695.61|712.69|695.59|2
1652555310000|2022-05-14 19:08:30|712.72|695.62|712.73|695.63|712.73|695.63|712.72|695.62|2
1652555320000|2022-05-14 19:08:40|712.77|695.67|713.78|696.68|713.78|696.68|712.77|695.67|9
1652555330000|2022-05-14 19:08:50|713.85|696.75|713.37|696.27|713.92|696.82|713.33|696.23|15
1652555340000|2022-05-14 19:09:00|713.39|696.29|713.77|696.67|713.77|696.67|713.3|696.2|9
1652555350000|2022-05-14 19:09:10|713.76|696.66|713.74|696.64|713.91|696.81|713.72|696.62|12
1652555360000|2022-05-14 19:09:20|713.44|696.34|713.65|696.55|713.65|696.55|713.18|696.08|7
1652555370000|2022-05-14 19:09:30|713.77|696.67|713.87|696.77|713.87|696.77|713.77|696.67|6
1652555380000|2022-05-14 19:09:40|713.89|696.79|713.82|696.72|714.55|697.45|713.82|696.72|17
1652555390000|2022-05-14 19:09:50|713.74|696.64|712.95|695.85|713.74|696.64|712.92|695.82|17
1652555400000|2022-05-14 19:10:00|712.94|695.84|713.82|696.72|713.82|696.72|712.94|695.84|4
1652555410000|2022-05-14 19:10:10|713.8|696.7|713.08|695.98|714.04|696.94|713.08|695.98|13
1652555420000|2022-05-14 19:10:20|713.04|695.94|712.63|695.53|713.04|695.94|712.63|695.53|6
1652555430000|2022-05-14 19:10:30|712.54|695.44|712.16|695.06|712.54|695.44|712.06|694.96|7
1652555440000|2022-05-14 19:10:40|712.15|695.05|712.13|695.03|712.15|695.05|712.13|695.03|2
1652555450000|2022-05-14 19:10:50|712.11|695.01|711.21|694.11|712.11|695.01|711.03|693.93|17
1652555460000|2022-05-14 19:11:00|711.22|694.12|711.93|694.83|711.93|694.83|711.22|694.12|16
1652555470000|2022-05-14 19:11:10|711.94|694.84|712.8|695.7|712.82|695.72|711.94|694.84|8
1652555480000|2022-05-14 19:11:20|712.78|695.68|712.77|695.67|712.78|695.68|712.77|695.67|2
1652555490000|2022-05-14 19:11:30|712.76|695.66|712.43|695.33|712.76|695.66|712.22|695.12|10
1652555500000|2022-05-14 19:11:40|712.39|695.29|712.36|695.26|712.39|695.29|712.36|695.26|3
1652555510000|2022-05-14 19:11:50|712.54|695.44|712.54|695.44|712.54|695.44|712.54|695.44|1
1652555520000|2022-05-14 19:12:00|712.76|695.66|712.69|695.59|712.76|695.66|712.69|695.59|5
1652555530000|2022-05-14 19:12:10|712.67|695.57|713.09|695.99|713.09|695.99|712.64|695.54|11
1652555540000|2022-05-14 19:12:20|713.23|696.13|712.97|695.87|713.33|696.23|712.97|695.87|12
1652555550000|2022-05-14 19:12:30|712.85|695.75|712.32|695.22|712.85|695.75|712.25|695.15|7
1652555560000|2022-05-14 19:12:40|712.34|695.24|712.92|695.82|712.92|695.82|712.34|695.24|12
1652555570000|2022-05-14 19:12:50|713.03|695.93|713.63|696.53|713.63|696.53|713.03|695.93|13
1652555580000|2022-05-14 19:13:00|713.61|696.51|713.11|696.01|713.61|696.51|713.11|696.01|8
1652555590000|2022-05-14 19:13:10|713.07|695.97|712.89|695.79|713.08|695.98|712.87|695.77|7
1652555600000|2022-05-14 19:13:20|713.12|696.02|712.67|695.57|713.28|696.18|712.67|695.57|14
1652555610000|2022-05-14 19:13:30|712.65|695.55|711.99|694.89|712.65|695.55|711.98|694.88|17
1652555620000|2022-05-14 19:13:40|711.95|694.85|712.01|694.91|712.22|695.12|711.93|694.83|8
1652555630000|2022-05-14 19:13:50|712.03|694.93|711.44|694.34|712.03|694.93|711.25|694.15|10
1652555640000|2022-05-14 19:14:00|711.42|694.32|712.11|695.01|712.11|695.01|711.28|694.18|15
1652555650000|2022-05-14 19:14:10|712.09|694.99|712.11|695.01|712.11|695.01|712.03|694.93|6
1652555660000|2022-05-14 19:14:20|712|694.9|712|694.9|712.01|694.91|712|694.9|3
1652555670000|2022-05-14 19:14:30|712.01|694.91|712.05|694.95|712.13|695.03|712|694.9|6
1652555680000|2022-05-14 19:14:40|712.08|694.98|712.35|695.25|712.35|695.25|712.08|694.98|9
1652555690000|2022-05-14 19:14:50|712.36|695.26|712.31|695.21|712.36|695.26|712.12|695.02|6
1652555700000|2022-05-14 19:15:00|712.32|695.22|712.82|695.72|712.82|695.72|712.32|695.22|8
1652555710000|2022-05-14 19:15:10|712.84|695.74|712.98|695.88|712.99|695.89|712.84|695.74|19
1652555720000|2022-05-14 19:15:20|712.95|695.85|712.99|695.89|712.99|695.89|712.95|695.85|5
1652555730000|2022-05-14 19:15:30|712.95|695.85|712.86|695.76|712.95|695.85|712.85|695.75|4
1652555740000|2022-05-14 19:15:40|712.85|695.75|712.81|695.71|712.86|695.76|712.81|695.71|9
1652555750000|2022-05-14 19:15:50|712.49|695.39|712.04|694.94|712.5|695.4|712.04|694.94|20
1652555760000|2022-05-14 19:16:00|711.97|694.87|711.79|694.69|711.97|694.87|711.79|694.69|6
1652555770000|2022-05-14 19:16:10|711.78|694.68|711.3|694.2|711.79|694.69|711.25|694.15|8
1652555780000|2022-05-14 19:16:20|711.31|694.21|711.19|694.09|711.35|694.25|711.14|694.04|14
1652555790000|2022-05-14 19:16:30|711.18|694.08|711.01|693.91|711.18|694.08|711.01|693.91|12
1652555800000|2022-05-14 19:16:40|710.99|693.89|710.22|693.12|710.99|693.89|710.1|693|9
1652555810000|2022-05-14 19:16:50|710.1|693|709.88|692.78|710.1|693|709.88|692.78|13
1652555820000|2022-05-14 19:17:00|709.86|692.76|709.92|692.82|709.98|692.88|709.55|692.45|15
1652555830000|2022-05-14 19:17:10|709.86|692.76|709.42|692.32|709.86|692.76|709.27|692.17|11
1652555840000|2022-05-14 19:17:20|709.44|692.34|709.8|692.7|709.93|692.83|709.44|692.34|6
1652555850000|2022-05-14 19:17:30|709.78|692.68|709.22|692.12|709.78|692.68|709.22|692.12|12
1652555860000|2022-05-14 19:17:40|709.21|692.11|708.84|691.74|709.22|692.12|708.84|691.74|16
1652555870000|2022-05-14 19:17:50|708.85|691.75|709.16|692.06|709.22|692.12|708.8|691.7|10
1652555880000|2022-05-14 19:18:00|708.95|691.85|709.15|692.05|709.19|692.09|708.9|691.8|13
1652555890000|2022-05-14 19:18:10|709.17|692.07|709.46|692.36|709.52|692.42|709.15|692.05|8
1652555900000|2022-05-14 19:18:20|709.45|692.35|709.16|692.06|709.45|692.35|708.96|691.86|8
1652555910000|2022-05-14 19:18:30|709.26|692.16|709.52|692.42|709.52|692.42|709.24|692.14|6
1652555920000|2022-05-14 19:18:40|709.48|692.38|708.97|691.87|709.48|692.38|708.95|691.85|7
1652555930000|2022-05-14 19:18:50|708.99|691.89|709.21|692.11|709.21|692.11|708.99|691.89|6
1652555940000|2022-05-14 19:19:00|709.2|692.1|708.22|691.12|709.2|692.1|708.21|691.11|10
1652555950000|2022-05-14 19:19:10|708.21|691.11|708.18|691.08|709.08|691.98|708.18|691.08|21
1652555960000|2022-05-14 19:19:20|708.22|691.12|708.9|691.8|708.99|691.89|708.18|691.08|14
1652555970000|2022-05-14 19:19:30|708.92|691.82|708.88|691.78|708.92|691.82|708.88|691.78|4
1652555980000|2022-05-14 19:19:40|708.84|691.74|708.72|691.62|708.84|691.74|708.18|691.08|14
1652555990000|2022-05-14 19:19:50|708.73|691.63|708.91|691.81|709.01|691.91|708.73|691.63|8
1652556000000|2022-05-14 19:20:00|708.93|691.83|708.85|691.75|708.93|691.83|708.79|691.69|6
1652556010000|2022-05-14 19:20:10|709|691.9|709.16|692.06|709.16|692.06|708.9|691.8|10
1652556020000|2022-05-14 19:20:20|709.04|691.94|708.85|691.75|709.04|691.94|708.85|691.75|3
1652556030000|2022-05-14 19:20:30|708.87|691.77|707.88|690.78|708.89|691.79|707.49|690.39|17
1652556040000|2022-05-14 19:20:40|707.84|690.74|707.4|690.3|707.86|690.76|707.4|690.3|6
1652556050000|2022-05-14 19:20:50|707.42|690.32|707.83|690.73|708.05|690.95|707.33|690.23|16
1652556060000|2022-05-14 19:21:00|707.81|690.71|708.28|691.18|708.28|691.18|707.81|690.71|14
1652556070000|2022-05-14 19:21:10|708.4|691.3|708.9|691.8|708.9|691.8|708.4|691.3|6
1652556080000|2022-05-14 19:21:20|708.58|691.48|708.17|691.07|708.58|691.48|708.14|691.04|11
1652556090000|2022-05-14 19:21:30|708.3|691.2|708.2|691.1|708.3|691.2|708.2|691.1|3
1652556100000|2022-05-14 19:21:40|708.27|691.17|708.51|691.41|708.96|691.86|708.25|691.15|10
1652556110000|2022-05-14 19:21:50|708.41|691.31|708.3|691.2|708.41|691.31|708.2|691.1|4
1652556120000|2022-05-14 19:22:00|708.21|691.11|709.04|691.94|709.04|691.94|708.16|691.06|15
1652556130000|2022-05-14 19:22:10|709.01|691.91|709|691.9|709.01|691.91|709|691.9|2
1652556140000|2022-05-14 19:22:20|709.01|691.91|708.76|691.66|709.03|691.93|708.76|691.66|4
1652556160000|2022-05-14 19:22:40|708.78|691.68|709.05|691.95|709.05|691.95|708.78|691.68|4
1652556170000|2022-05-14 19:22:50|709.03|691.93|708.78|691.68|709.03|691.93|708.75|691.65|6
1652556180000|2022-05-14 19:23:00|708.7|691.6|708.71|691.61|708.71|691.61|708.7|691.6|2
1652556190000|2022-05-14 19:23:10|708.85|691.75|709.07|691.97|709.08|691.98|708.85|691.75|10
1652556200000|2022-05-14 19:23:20|708.92|691.82|708.82|691.72|708.92|691.82|708.8|691.7|3
1652556210000|2022-05-14 19:23:30|708.74|691.64|708.76|691.66|708.76|691.66|708.74|691.64|2
1652556230000|2022-05-14 19:23:50|708.77|691.67|708.72|691.62|708.81|691.71|708.72|691.62|8
1652556240000|2022-05-14 19:24:00|708.66|691.56|708.28|691.18|708.66|691.56|708.13|691.03|16
1652556250000|2022-05-14 19:24:10|708.29|691.19|708.73|691.63|708.94|691.84|708.29|691.19|7
1652556270000|2022-05-14 19:24:30|708.8|691.7|709.06|691.96|709.06|691.96|708.8|691.7|5
1652556280000|2022-05-14 19:24:40|709.04|691.94|708.72|691.62|709.04|691.94|708.72|691.62|6
1652556290000|2022-05-14 19:24:50|708.73|691.63|708.77|691.67|708.77|691.67|708.73|691.63|2
1652556300000|2022-05-14 19:25:00|708.75|691.65|708.19|691.09|708.75|691.65|708.19|691.09|15
1652556310000|2022-05-14 19:25:10|708.15|691.05|708.15|691.05|708.15|691.05|708.15|691.05|1
1652556320000|2022-05-14 19:25:20|708.1|691|708.1|691|708.1|691|708.1|691|1
1652556330000|2022-05-14 19:25:30|708.09|690.99|708.09|690.99|708.09|690.99|708.09|690.99|1
1652556340000|2022-05-14 19:25:40|708.36|691.26|708.53|691.43|708.53|691.43|708.36|691.26|3
1652556350000|2022-05-14 19:25:50|708.72|691.62|708.85|691.75|708.95|691.85|708.67|691.57|9
1652556360000|2022-05-14 19:26:00|708.72|691.62|708.36|691.26|708.72|691.62|708.18|691.08|17
1652556370000|2022-05-14 19:26:10|708.39|691.29|708.67|691.57|708.67|691.57|708.39|691.29|3
1652556380000|2022-05-14 19:26:20|708.95|691.85|708.83|691.73|708.95|691.85|708.83|691.73|5
1652556390000|2022-05-14 19:26:30|708.82|691.72|708.69|691.59|708.82|691.72|708.69|691.59|2
1652556400000|2022-05-14 19:26:40|708.37|691.27|708.12|691.02|708.37|691.27|708.1|691|13
1652556410000|2022-05-14 19:26:50|707.93|690.83|707.88|690.78|708.03|690.93|707.88|690.78|8
1652556420000|2022-05-14 19:27:00|707.9|690.8|707.9|690.8|707.9|690.8|707.9|690.8|1
1652556430000|2022-05-14 19:27:10|707.91|690.81|707.78|690.68|707.91|690.81|707.78|690.68|6
1652556440000|2022-05-14 19:27:20|707.76|690.66|707.61|690.51|707.76|690.66|707.61|690.51|8
1652556450000|2022-05-14 19:27:30|707.82|690.72|707.99|690.89|707.99|690.89|707.82|690.72|9
1652556460000|2022-05-14 19:27:40|708.03|690.93|707.85|690.75|708.03|690.93|707.85|690.75|13
1652556470000|2022-05-14 19:27:50|707.88|690.78|708.04|690.94|708.04|690.94|707.88|690.78|10
1652556480000|2022-05-14 19:28:00|708.01|690.91|708.74|691.64|708.74|691.64|707.9|690.8|17
1652556490000|2022-05-14 19:28:10|708.72|691.62|708.72|691.62|708.72|691.62|708.72|691.62|1
1652556500000|2022-05-14 19:28:20|708.73|691.63|708.81|691.71|708.81|691.71|708.73|691.63|7
1652556510000|2022-05-14 19:28:30|708.73|691.63|708.69|691.59|708.77|691.67|708.66|691.56|6
1652556530000|2022-05-14 19:28:50|708.68|691.58|708.47|691.37|708.68|691.58|708.47|691.37|3
1652556540000|2022-05-14 19:29:00|708.14|691.04|707.94|690.84|708.21|691.11|707.94|690.84|19
1652556550000|2022-05-14 19:29:10|707.93|690.83|707.88|690.78|707.93|690.83|707.88|690.78|4
1652556560000|2022-05-14 19:29:20|707.81|690.71|708.28|691.18|708.55|691.45|707.61|690.51|15
1652556570000|2022-05-14 19:29:30|708.26|691.16|708.26|691.16|708.26|691.16|708.26|691.16|1
1652556580000|2022-05-14 19:29:40|708.28|691.18|708.78|691.68|708.81|691.71|708.28|691.18|9
1652556590000|2022-05-14 19:29:50|708.76|691.66|708.24|691.14|708.76|691.66|708.24|691.14|5
1652556600000|2022-05-14 19:30:00|708.18|691.08|708.61|691.51|708.61|691.51|708.13|691.03|7
1652556610000|2022-05-14 19:30:10|708.59|691.49|708.83|691.73|708.83|691.73|708.59|691.49|9
1652556620000|2022-05-14 19:30:20|708.82|691.72|708.79|691.69|708.82|691.72|708.79|691.69|2
1652556630000|2022-05-14 19:30:30|708.8|691.7|708.78|691.68|708.8|691.7|708.77|691.67|4
1652556640000|2022-05-14 19:30:40|708.8|691.7|708.85|691.75|708.85|691.75|708.78|691.68|4
1652556650000|2022-05-14 19:30:50|708.79|691.69|708.79|691.69|708.79|691.69|708.7|691.6|9
1652556660000|2022-05-14 19:31:00|708.78|691.68|708.78|691.68|708.78|691.68|708.78|691.68|1
1652556670000|2022-05-14 19:31:10|708.76|691.66|708.65|691.55|708.77|691.67|708.65|691.55|5
1652556690000|2022-05-14 19:31:30|708.63|691.53|707.83|690.73|708.63|691.53|707.81|690.71|15
1652556700000|2022-05-14 19:31:40|707.79|690.69|707.79|690.69|707.79|690.69|707.79|690.69|1
1652556710000|2022-05-14 19:31:50|707.77|690.67|707.77|690.67|707.77|690.67|707.77|690.67|1
1652556720000|2022-05-14 19:32:00|707.78|690.68|707.86|690.76|707.96|690.86|707.78|690.68|5
1652556730000|2022-05-14 19:32:10|707.84|690.74|708.48|691.38|708.5|691.4|707.82|690.72|10
1652556740000|2022-05-14 19:32:20|708.45|691.35|708.47|691.37|708.49|691.39|708.44|691.34|5
1652556750000|2022-05-14 19:32:30|708.49|691.39|708.51|691.41|708.51|691.41|708.49|691.39|2
1652556770000|2022-05-14 19:32:50|708.64|691.54|708.7|691.6|708.7|691.6|708.64|691.54|4
1652556780000|2022-05-14 19:33:00|708.72|691.62|708.72|691.62|708.72|691.62|708.72|691.62|1
1652556790000|2022-05-14 19:33:10|708.85|691.75|708.9|691.8|709.25|692.15|708.85|691.75|13
1652556800000|2022-05-14 19:33:20|708.92|691.82|708.93|691.83|708.93|691.83|708.92|691.82|2
1652556810000|2022-05-14 19:33:30|708.95|691.85|708.93|691.83|708.95|691.85|708.93|691.83|2
1652556820000|2022-05-14 19:33:40|708.95|691.85|708.8|691.7|708.95|691.85|708.76|691.66|11
1652556830000|2022-05-14 19:33:50|708.78|691.68|708.78|691.68|708.8|691.7|708.78|691.68|3
1652556840000|2022-05-14 19:34:00|708.74|691.64|708.73|691.63|708.77|691.67|708.71|691.61|7
1652556850000|2022-05-14 19:34:10|708.71|691.61|708.14|691.04|708.71|691.61|708|690.9|16
1652556860000|2022-05-14 19:34:20|707.96|690.86|707.83|690.73|707.98|690.88|707.81|690.71|9
1652556870000|2022-05-14 19:34:30|707.81|690.71|707.59|690.49|707.81|690.71|707.59|690.49|12
1652556880000|2022-05-14 19:34:40|707.57|690.47|707.54|690.44|707.57|690.47|707.54|690.44|3
1652556890000|2022-05-14 19:34:50|707.53|690.43|707.63|690.53|707.64|690.54|707.52|690.42|4
1652556900000|2022-05-14 19:35:00|707.61|690.51|707.8|690.7|707.93|690.83|707.61|690.51|11
1652556910000|2022-05-14 19:35:10|707.78|690.68|707.78|690.68|707.78|690.68|707.78|690.68|1
1652556920000|2022-05-14 19:35:20|707.8|690.7|707.75|690.65|707.81|690.71|707.74|690.64|5
1652556930000|2022-05-14 19:35:30|707.78|690.68|707.88|690.78|708.16|691.06|707.78|690.68|12
1652556940000|2022-05-14 19:35:40|707.77|690.67|707.86|690.76|708.2|691.1|707.73|690.63|7
1652556950000|2022-05-14 19:35:50|707.73|690.63|708|690.9|708|690.9|707.73|690.63|6
1652556960000|2022-05-14 19:36:00|708.06|690.96|708.15|691.05|708.15|691.05|707.91|690.81|13
1652556970000|2022-05-14 19:36:10|708.3|691.2|708.6|691.5|708.61|691.51|708.3|691.2|8
1652556980000|2022-05-14 19:36:20|708.61|691.51|708.63|691.53|708.63|691.53|708.61|691.51|2
1652556990000|2022-05-14 19:36:30|708.59|691.49|708.6|691.5|708.6|691.5|708.59|691.49|2
1652557000000|2022-05-14 19:36:40|708.59|691.49|708.26|691.16|708.59|691.49|708.06|690.96|12
1652557010000|2022-05-14 19:36:50|708.29|691.19|708.63|691.53|708.63|691.53|708.29|691.19|8
1652557020000|2022-05-14 19:37:00|708.57|691.47|708.19|691.09|708.57|691.47|708.19|691.09|7
1652557030000|2022-05-14 19:37:10|708.47|691.37|708.52|691.42|708.55|691.45|708.47|691.37|3
1652557040000|2022-05-14 19:37:20|708.51|691.41|707.64|690.54|708.51|691.41|707.64|690.54|11
1652557050000|2022-05-14 19:37:30|707.62|690.52|707.22|690.12|707.62|690.52|707.22|690.12|10
1652557060000|2022-05-14 19:37:40|707.19|690.09|707.19|690.09|707.19|690.09|707.19|690.09|1
1652557070000|2022-05-14 19:37:50|707.12|690.02|706.57|689.47|707.12|690.02|706.31|689.21|11
1652557080000|2022-05-14 19:38:00|706.28|689.18|705.61|688.51|706.28|689.18|705.61|688.51|13
1652557090000|2022-05-14 19:38:10|705.67|688.57|705.54|688.44|705.67|688.57|705.54|688.44|5
1652557100000|2022-05-14 19:38:20|705.52|688.42|705.48|688.38|705.52|688.42|705.48|688.38|6
1652557110000|2022-05-14 19:38:30|705.54|688.44|705.53|688.43|705.54|688.44|705.53|688.43|2
1652557120000|2022-05-14 19:38:40|705.29|688.19|704.19|687.09|705.29|688.19|704.19|687.09|27
1652557130000|2022-05-14 19:38:50|704.09|686.99|703.59|686.49|704.09|686.99|703.59|686.49|17
1652557140000|2022-05-14 19:39:00|703.57|686.47|703.55|686.45|704|686.9|703.55|686.45|14
1652557150000|2022-05-14 19:39:10|703.72|686.62|703.55|686.45|703.72|686.62|703.55|686.45|4
1652557160000|2022-05-14 19:39:20|703.69|686.59|703.55|686.45|703.9|686.8|703.55|686.45|17
1652557170000|2022-05-14 19:39:30|703.65|686.55|703.55|686.45|703.65|686.55|703.55|686.45|4
1652557180000|2022-05-14 19:39:40|703.75|686.65|703.85|686.75|703.85|686.75|703.55|686.45|13
1652557190000|2022-05-14 19:39:50|703.84|686.74|703.84|686.74|703.84|686.74|703.84|686.74|1
1652557200000|2022-05-14 19:40:00|703.83|686.73|703.96|686.86|703.96|686.86|703.8|686.7|10
1652557210000|2022-05-14 19:40:10|704.25|687.15|704.74|687.64|704.74|687.64|704.25|687.15|18
1652557220000|2022-05-14 19:40:20|704.72|687.62|704.87|687.77|704.87|687.77|704.72|687.62|5
1652557230000|2022-05-14 19:40:30|704.76|687.66|704.25|687.15|704.79|687.69|704.22|687.12|15
1652557240000|2022-05-14 19:40:40|704.1|687|703.75|686.65|704.15|687.05|703.75|686.65|17
1652557250000|2022-05-14 19:40:50|703.77|686.67|704.3|687.2|704.3|687.2|703.77|686.67|16
1652557260000|2022-05-14 19:41:00|704.31|687.21|704.78|687.68|704.78|687.68|704.31|687.21|15
1652557270000|2022-05-14 19:41:10|704.76|687.66|705.83|688.73|705.84|688.74|704.67|687.57|11
1652557280000|2022-05-14 19:41:20|705.84|688.74|705.4|688.3|705.94|688.84|705.3|688.2|15
1652557290000|2022-05-14 19:41:30|705.27|688.17|704.98|687.88|705.27|688.17|704.98|687.88|9
1652557300000|2022-05-14 19:41:40|704.99|687.89|704.7|687.6|705.04|687.94|704.7|687.6|12
1652557310000|2022-05-14 19:41:50|704.69|687.59|704.62|687.52|704.69|687.59|704.62|687.52|4
1652557320000|2022-05-14 19:42:00|704.66|687.56|705.21|688.11|705.23|688.13|704.66|687.56|15
1652557330000|2022-05-14 19:42:10|705.27|688.17|705.24|688.14|705.35|688.25|705.14|688.04|19
1652557340000|2022-05-14 19:42:20|705.27|688.17|705.37|688.27|705.37|688.27|705.24|688.14|10
1652557350000|2022-05-14 19:42:30|705.36|688.26|705.66|688.56|705.66|688.56|705.36|688.26|8
1652557360000|2022-05-14 19:42:40|705.42|688.32|705.23|688.13|705.42|688.32|705.23|688.13|9
1652557380000|2022-05-14 19:43:00|705.19|688.09|705.12|688.02|705.19|688.09|705.07|687.97|5
1652557390000|2022-05-14 19:43:10|705.23|688.13|705.66|688.56|705.66|688.56|705.19|688.09|11
1652557400000|2022-05-14 19:43:20|705.67|688.57|705.66|688.56|705.67|688.57|705.66|688.56|2
1652557410000|2022-05-14 19:43:30|705.71|688.61|705.71|688.61|705.71|688.61|705.71|688.61|1
1652557420000|2022-05-14 19:43:40|705.73|688.63|705.66|688.56|705.73|688.63|705.66|688.56|6
1652557430000|2022-05-14 19:43:50|705.41|688.31|705.15|688.05|705.41|688.31|705.15|688.05|2
1652557440000|2022-05-14 19:44:00|705.17|688.07|705.67|688.57|705.67|688.57|705.13|688.03|19
1652557450000|2022-05-14 19:44:10|705.69|688.59|705.67|688.57|705.69|688.59|705.66|688.56|5
1652557460000|2022-05-14 19:44:20|705.66|688.56|705.66|688.56|705.66|688.56|705.66|688.56|1
1652557470000|2022-05-14 19:44:30|705.65|688.55|705.28|688.18|705.65|688.55|705.09|687.99|10
1652557480000|2022-05-14 19:44:40|705.41|688.31|706.31|689.21|706.31|689.21|705.41|688.31|13
1652557490000|2022-05-14 19:44:50|706.56|689.46|706.03|688.93|706.56|689.46|705.94|688.84|10
1652557500000|2022-05-14 19:45:00|705.89|688.79|705.18|688.08|705.94|688.84|705.05|687.95|21
1652557510000|2022-05-14 19:45:10|705.2|688.1|705.87|688.77|705.87|688.77|705.2|688.1|7
1652557520000|2022-05-14 19:45:20|705.76|688.66|705.25|688.15|705.76|688.66|705.25|688.15|15
1652557530000|2022-05-14 19:45:30|705.13|688.03|705.15|688.05|705.17|688.07|705.07|687.97|7
1652557540000|2022-05-14 19:45:40|705.17|688.07|704.64|687.54|705.3|688.2|704.64|687.54|15
1652557550000|2022-05-14 19:45:50|704.9|687.8|705.27|688.17|705.27|688.17|704.9|687.8|12
1652557560000|2022-05-14 19:46:00|705.49|688.39|705.15|688.05|705.55|688.45|705.12|688.02|9
1652557570000|2022-05-14 19:46:10|705.18|688.08|704.94|687.84|705.19|688.09|704.94|687.84|9
1652557580000|2022-05-14 19:46:20|704.96|687.86|704.97|687.87|704.97|687.87|704.96|687.86|2
1652557590000|2022-05-14 19:46:30|704.99|687.89|704.88|687.78|705.05|687.95|704.88|687.78|7
1652557600000|2022-05-14 19:46:40|704.87|687.77|705.04|687.94|705.06|687.96|704.76|687.66|10
1652557610000|2022-05-14 19:46:50|704.99|687.89|704.89|687.79|704.99|687.89|704.89|687.79|4
1652557620000|2022-05-14 19:47:00|704.78|687.68|704.15|687.05|704.81|687.71|704.15|687.05|9
1652557630000|2022-05-14 19:47:10|704.16|687.06|704.2|687.1|704.62|687.52|704.16|687.06|10
1652557650000|2022-05-14 19:47:30|704.18|687.08|704|686.9|704.18|687.08|703.98|686.88|4
1652557660000|2022-05-14 19:47:40|704.02|686.92|704.16|687.06|704.31|687.21|704.02|686.92|13
1652557670000|2022-05-14 19:47:50|704.11|687.01|703.55|686.45|704.11|687.01|703.55|686.45|18
1652557690000|2022-05-14 19:48:10|703.74|686.64|704.24|687.14|704.24|687.14|703.69|686.59|16
1652557700000|2022-05-14 19:48:20|704.2|687.1|703.84|686.74|704.2|687.1|703.79|686.69|13
1652557710000|2022-05-14 19:48:30|704.13|687.03|703.89|686.79|704.13|687.03|703.82|686.72|10
1652557720000|2022-05-14 19:48:40|704.08|686.98|704.77|687.67|704.77|687.67|704.06|686.96|18
1652557730000|2022-05-14 19:48:50|704.78|687.68|704.98|687.88|704.98|687.88|704.78|687.68|16
1652557740000|2022-05-14 19:49:00|705.27|688.17|705.54|688.44|705.54|688.44|705.27|688.17|9
1652557750000|2022-05-14 19:49:10|705.74|688.64|705.49|688.39|705.75|688.65|705.46|688.36|13
1652557760000|2022-05-14 19:49:20|705.51|688.41|705.54|688.44|705.54|688.44|705.51|688.41|4
1652557770000|2022-05-14 19:49:30|705.73|688.63|705.54|688.44|705.73|688.63|705.54|688.44|3
1652557780000|2022-05-14 19:49:40|705.53|688.43|705.55|688.45|705.55|688.45|705.45|688.35|8
1652557790000|2022-05-14 19:49:50|705.71|688.61|705.6|688.5|705.75|688.65|705.6|688.5|4
1652557800000|2022-05-14 19:50:00|705.59|688.49|705.49|688.39|705.59|688.49|705.44|688.34|9
1652557810000|2022-05-14 19:50:10|705.52|688.42|705.8|688.7|705.82|688.72|705.52|688.42|8
1652557820000|2022-05-14 19:50:20|705.74|688.64|706.06|688.96|706.1|689|705.49|688.39|16
1652557830000|2022-05-14 19:50:30|706.04|688.94|705.69|688.59|706.04|688.94|705.69|688.59|6
1652557840000|2022-05-14 19:50:40|705.6|688.5|705.55|688.45|705.61|688.51|705.49|688.39|9
1652557850000|2022-05-14 19:50:50|705.44|688.34|705.28|688.18|705.44|688.34|705.28|688.18|4
1652557860000|2022-05-14 19:51:00|705.26|688.16|705.89|688.79|705.91|688.81|705.03|687.93|20
1652557870000|2022-05-14 19:51:10|705.91|688.81|705.55|688.45|705.91|688.81|705.51|688.41|10
1652557890000|2022-05-14 19:51:30|705.44|688.34|705.37|688.27|705.44|688.34|705.37|688.27|2
1652557900000|2022-05-14 19:51:40|705.33|688.23|705.69|688.59|705.69|688.59|705.25|688.15|13
1652557910000|2022-05-14 19:51:50|705.7|688.6|705.72|688.62|705.72|688.62|705.7|688.6|2
1652557920000|2022-05-14 19:52:00|705.74|688.64|705.78|688.68|705.78|688.68|705.74|688.64|3
1652557930000|2022-05-14 19:52:10|705.76|688.66|705.01|687.91|705.76|688.66|705.01|687.91|11
1652557940000|2022-05-14 19:52:20|705|687.9|705.02|687.92|705.02|687.92|704.96|687.86|6
1652557950000|2022-05-14 19:52:30|705.18|688.08|705.31|688.21|705.31|688.21|705.13|688.03|11
1652557960000|2022-05-14 19:52:40|705.34|688.24|705.44|688.34|705.55|688.45|705.23|688.13|20
1652557970000|2022-05-14 19:52:50|705.41|688.31|705.54|688.44|705.69|688.59|705.41|688.31|14
1652557980000|2022-05-14 19:53:00|705.6|688.5|705.25|688.15|705.67|688.57|705.2|688.1|15
1652557990000|2022-05-14 19:53:10|705.31|688.21|705.16|688.06|705.31|688.21|705.11|688.01|9
1652558000000|2022-05-14 19:53:20|705.08|687.98|704.97|687.87|705.08|687.98|704.97|687.87|6
1652558010000|2022-05-14 19:53:30|704.93|687.83|704.95|687.85|705.06|687.96|704.93|687.83|6
1652558020000|2022-05-14 19:53:40|704.93|687.83|704.61|687.51|704.93|687.83|704.61|687.51|4
1652558030000|2022-05-14 19:53:50|704.59|687.49|704.58|687.48|704.59|687.49|704.45|687.35|9
1652558040000|2022-05-14 19:54:00|704.85|687.75|704.82|687.72|704.85|687.75|704.8|687.7|4
1652558050000|2022-05-14 19:54:10|704.84|687.74|705.1|688|705.1|688|704.84|687.74|9
1652558060000|2022-05-14 19:54:20|705.11|688.01|705.35|688.25|705.67|688.57|705.11|688.01|19
1652558090000|2022-05-14 19:54:50|705.52|688.42|706.69|689.59|706.69|689.59|705.52|688.42|9
1652558100000|2022-05-14 19:55:00|706.71|689.61|706.93|689.83|708.03|690.93|706.71|689.61|11
1652558110000|2022-05-14 19:55:10|706.95|689.85|708|690.9|708.02|690.92|706.95|689.85|12
1652558120000|2022-05-14 19:55:20|708.02|690.92|708.06|690.96|708.07|690.97|708.02|690.92|5
1652558130000|2022-05-14 19:55:30|707.7|690.6|707.93|690.83|708.06|690.96|707.58|690.48|15
1652558140000|2022-05-14 19:55:40|707.94|690.84|707.93|690.83|707.94|690.84|707.93|690.83|2
1652558150000|2022-05-14 19:55:50|707.71|690.61|707.19|690.09|707.71|690.61|707.11|690.01|14
1652558160000|2022-05-14 19:56:00|707.24|690.14|706.95|689.85|707.29|690.19|706.57|689.47|24
1652558170000|2022-05-14 19:56:10|706.97|689.87|706.88|689.78|707.04|689.94|706.88|689.78|9
1652558180000|2022-05-14 19:56:20|706.57|689.47|706.27|689.17|706.57|689.47|706.15|689.05|13
1652558190000|2022-05-14 19:56:30|706.25|689.15|706.25|689.15|706.25|689.15|706.25|689.15|1
1652558200000|2022-05-14 19:56:40|706.22|689.12|705.07|687.97|706.22|689.12|705.07|687.97|14
1652558210000|2022-05-14 19:56:50|705.1|688|705.26|688.16|705.37|688.27|705.1|688|11
1652558220000|2022-05-14 19:57:00|705.28|688.18|705.93|688.83|705.93|688.83|705.24|688.14|18
1652558230000|2022-05-14 19:57:10|705.95|688.85|705.8|688.7|706|688.9|705.8|688.7|14
1652558240000|2022-05-14 19:57:20|705.61|688.51|705.08|687.98|705.61|688.51|705.08|687.98|15
1652558250000|2022-05-14 19:57:30|705.06|687.96|705.06|687.96|705.06|687.96|705.06|687.96|1
1652558260000|2022-05-14 19:57:40|705.07|687.97|705.88|688.78|705.88|688.78|705.07|687.97|16
1652558270000|2022-05-14 19:57:50|705.92|688.82|706.16|689.06|706.16|689.06|705.92|688.82|12
1652558280000|2022-05-14 19:58:00|706.03|688.93|706.57|689.47|706.57|689.47|706.03|688.93|13
1652558330000|2022-05-14 19:58:50|706.75|689.65|706.93|689.83|706.93|689.83|706.75|689.65|8
1652558340000|2022-05-14 19:59:00|706.94|689.84|707.26|690.16|707.26|690.16|706.94|689.84|3
1652558350000|2022-05-14 19:59:10|706.96|689.86|706.92|689.82|706.96|689.86|706.92|689.82|2
1652558360000|2022-05-14 19:59:20|706.94|689.84|706.96|689.86|706.96|689.86|706.94|689.84|2
1652558380000|2022-05-14 19:59:40|706.92|689.82|706.75|689.65|706.92|689.82|706.75|689.65|4
1652558390000|2022-05-14 19:59:50|706.76|689.66|706.72|689.62|706.76|689.66|706.72|689.62|3
1652558400000|2022-05-14 20:00:00|706.78|689.68|706.96|689.86|706.96|689.86|706.78|689.68|7
1652558410000|2022-05-14 20:00:10|707.2|690.1|707.49|690.39|707.49|690.39|707.2|690.1|3
1652558420000|2022-05-14 20:00:20|707.79|690.69|707.43|690.33|707.8|690.7|707.43|690.33|9
1652558430000|2022-05-14 20:00:30|707.01|689.91|706.39|689.29|707.01|689.91|706.02|688.92|23
1652558440000|2022-05-14 20:00:40|706.23|689.13|706.02|688.92|706.25|689.15|706.02|688.92|9
1652558450000|2022-05-14 20:00:50|706|688.9|706.77|689.67|706.77|689.67|705.93|688.83|12
1652558460000|2022-05-14 20:01:00|706.78|689.68|706.8|689.7|706.8|689.7|706.36|689.26|11
1652558470000|2022-05-14 20:01:10|706.79|689.69|706.36|689.26|706.79|689.69|706.08|688.98|8
1652558480000|2022-05-14 20:01:20|706.43|689.33|706.77|689.67|706.82|689.72|706.43|689.33|8
1652558490000|2022-05-14 20:01:30|706.79|689.69|707.03|689.93|707.07|689.97|706.79|689.69|5
1652558500000|2022-05-14 20:01:40|707.01|689.91|707.72|690.62|707.72|690.62|707.01|689.91|13
1652558510000|2022-05-14 20:01:50|707.73|690.63|707.89|690.79|707.89|690.79|707.73|690.63|6
1652558520000|2022-05-14 20:02:00|708.07|690.97|708.76|691.66|708.76|691.66|708.07|690.97|6
1652558530000|2022-05-14 20:02:10|708.62|691.52|708.84|691.74|708.84|691.74|708.29|691.19|17
1652558540000|2022-05-14 20:02:20|708.86|691.76|710.17|693.07|710.19|693.09|708.86|691.76|17
1652558550000|2022-05-14 20:02:30|709.91|692.81|710.46|693.36|710.46|693.36|709.83|692.73|21
1652558560000|2022-05-14 20:02:40|710.48|693.38|710.87|693.77|710.87|693.77|710.48|693.38|8
1652558570000|2022-05-14 20:02:50|710.89|693.79|709.96|692.86|710.91|693.81|709.96|692.86|22
1652558580000|2022-05-14 20:03:00|709.95|692.85|709.86|692.76|709.95|692.85|709.85|692.75|6
1652558590000|2022-05-14 20:03:10|709.84|692.74|709.29|692.19|709.84|692.74|709.24|692.14|12
1652558600000|2022-05-14 20:03:20|709.19|692.09|709.17|692.07|709.19|692.09|709.15|692.05|4
1652558610000|2022-05-14 20:03:30|709.16|692.06|708.67|691.57|709.16|692.06|708.44|691.34|14
1652558620000|2022-05-14 20:03:40|708.97|691.87|708.87|691.77|709.03|691.93|708.87|691.77|7
1652558630000|2022-05-14 20:03:50|708.76|691.66|708.64|691.54|708.76|691.66|708.64|691.54|4
1652558640000|2022-05-14 20:04:00|708.76|691.66|708.66|691.56|708.76|691.66|708.66|691.56|4
1652558650000|2022-05-14 20:04:10|708.65|691.55|708.63|691.53|708.65|691.55|708.63|691.53|3
1652558660000|2022-05-14 20:04:20|708.7|691.6|708.61|691.51|708.7|691.6|708.61|691.51|4
1652558670000|2022-05-14 20:04:30|708.47|691.37|708.92|691.82|708.94|691.84|708.43|691.33|6
1652558680000|2022-05-14 20:04:40|708.97|691.87|709.88|692.78|709.88|692.78|708.97|691.87|11
1652558690000|2022-05-14 20:04:50|709.89|692.79|709.88|692.78|709.89|692.79|709.88|692.78|2
1652558700000|2022-05-14 20:05:00|709.86|692.76|710.78|693.68|710.78|693.68|709.79|692.69|16
1652558710000|2022-05-14 20:05:10|710.79|693.69|710.41|693.31|710.84|693.74|710.21|693.11|12
1652558720000|2022-05-14 20:05:20|710.43|693.33|710.87|693.77|710.87|693.77|710.43|693.33|11
1652558730000|2022-05-14 20:05:30|710.88|693.78|711.51|694.41|711.51|694.41|710.88|693.78|7
1652558740000|2022-05-14 20:05:40|712.05|694.95|712.77|695.67|712.88|695.78|712.05|694.95|23
1652558750000|2022-05-14 20:05:50|712.75|695.65|712.63|695.53|712.93|695.83|712.33|695.23|16
1652558760000|2022-05-14 20:06:00|712.71|695.61|712.29|695.19|712.87|695.77|712.29|695.19|10
1652558770000|2022-05-14 20:06:10|712.22|695.12|712.09|694.99|712.22|695.12|711.35|694.25|17
1652558780000|2022-05-14 20:06:20|712.24|695.14|711.23|694.13|712.24|695.14|711.22|694.12|16
1652558790000|2022-05-14 20:06:30|711.21|694.11|711.3|694.2|711.3|694.2|711.11|694.01|7
1652558800000|2022-05-14 20:06:40|711.38|694.28|711.1|694|711.4|694.3|711.1|694|11
1652558810000|2022-05-14 20:06:50|711.25|694.15|711.16|694.06|711.25|694.15|710.76|693.66|19
1652558820000|2022-05-14 20:07:00|711.15|694.05|710.64|693.54|711.15|694.05|710.42|693.32|16
1652558830000|2022-05-14 20:07:10|710.45|693.35|710.29|693.19|710.54|693.44|710.18|693.08|10
1652558840000|2022-05-14 20:07:20|710.31|693.21|710.87|693.77|710.88|693.78|710.31|693.21|9
1652558850000|2022-05-14 20:07:30|710.82|693.72|710.16|693.06|710.82|693.72|710.13|693.03|7
1652558860000|2022-05-14 20:07:40|710.14|693.04|709.86|692.76|710.14|693.04|709.86|692.76|11
1652558870000|2022-05-14 20:07:50|709.84|692.74|709.08|691.98|709.84|692.74|709.08|691.98|13
1652558880000|2022-05-14 20:08:00|709.06|691.96|709.97|692.87|709.97|692.87|709.04|691.94|10
1652558890000|2022-05-14 20:08:10|710.03|692.93|710.73|693.63|710.73|693.63|710.03|692.93|10
1652558900000|2022-05-14 20:08:20|710.75|693.65|710.74|693.64|710.83|693.73|710.21|693.11|13
1652558910000|2022-05-14 20:08:30|710.73|693.63|710.75|693.65|710.78|693.68|710.73|693.63|7
1652558920000|2022-05-14 20:08:40|710.72|693.62|711.1|694|711.1|694|710.72|693.62|14
1652558930000|2022-05-14 20:08:50|711.15|694.05|711.18|694.08|711.18|694.08|711.03|693.93|5
1652558940000|2022-05-14 20:09:00|711.03|693.93|711.11|694.01|711.11|694.01|711.03|693.93|7
1652558950000|2022-05-14 20:09:10|711.12|694.02|710.95|693.85|711.12|694.02|710.57|693.47|16
1652558960000|2022-05-14 20:09:20|711.03|693.93|711.12|694.02|711.14|694.04|711.03|693.93|6
1652558970000|2022-05-14 20:09:30|711.13|694.03|711.57|694.47|711.57|694.47|711.13|694.03|12
1652558980000|2022-05-14 20:09:40|711.52|694.42|711.41|694.31|711.52|694.42|711.25|694.15|14
1652558990000|2022-05-14 20:09:50|711.43|694.33|711.37|694.27|711.44|694.34|711.21|694.11|11
1652559000000|2022-05-14 20:10:00|711.39|694.29|711.57|694.47|711.57|694.47|711.39|694.29|7
1652559010000|2022-05-14 20:10:10|711.77|694.67|712|694.9|712|694.9|711.77|694.67|10
1652559020000|2022-05-14 20:10:20|711.97|694.87|712|694.9|712|694.9|711.97|694.87|3
1652559030000|2022-05-14 20:10:30|712.27|695.17|712.42|695.32|712.57|695.47|712.27|695.17|13
1652559040000|2022-05-14 20:10:40|712.45|695.35|714.08|696.98|714.08|696.98|712.36|695.26|19
1652559050000|2022-05-14 20:10:50|714.11|697.01|714.32|697.22|714.41|697.31|714.05|696.95|20
1652559060000|2022-05-14 20:11:00|714.31|697.21|713.87|696.77|714.31|697.21|713.18|696.08|19
1652559070000|2022-05-14 20:11:10|713.89|696.79|713.89|696.79|713.9|696.8|713.57|696.47|7
1652559080000|2022-05-14 20:11:20|713.93|696.83|714.43|697.33|714.43|697.33|713.93|696.83|11
1652559090000|2022-05-14 20:11:30|714.3|697.2|714.22|697.12|714.31|697.21|714.22|697.12|14
1652559100000|2022-05-14 20:11:40|714.24|697.14|714.1|697|714.24|697.14|714.06|696.96|8
1652559110000|2022-05-14 20:11:50|714.12|697.02|714.35|697.25|714.39|697.29|714.12|697.02|10
1652559120000|2022-05-14 20:12:00|714.23|697.13|714.35|697.25|714.35|697.25|714.21|697.11|3
1652559130000|2022-05-14 20:12:10|714.36|697.26|714.35|697.25|714.41|697.31|714.35|697.25|10
1652559140000|2022-05-14 20:12:20|714.23|697.13|714.21|697.11|714.23|697.13|714.21|697.11|2
1652559150000|2022-05-14 20:12:30|714.14|697.04|713.42|696.32|714.14|697.04|713.39|696.29|11
1652559160000|2022-05-14 20:12:40|713.44|696.34|713.58|696.48|713.58|696.48|713.44|696.34|3
1652559170000|2022-05-14 20:12:50|713.75|696.65|713.4|696.3|714.01|696.91|713.35|696.25|9
1652559180000|2022-05-14 20:13:00|713.34|696.24|713.34|696.24|713.34|696.24|713.34|696.24|1
1652559190000|2022-05-14 20:13:10|713.33|696.23|713.12|696.02|713.33|696.23|713.12|696.02|8
1652559210000|2022-05-14 20:13:30|713.26|696.16|713.49|696.39|713.49|696.39|713.26|696.16|4
1652559230000|2022-05-14 20:13:50|713.59|696.49|713.94|696.84|713.94|696.84|713.59|696.49|7
1652559240000|2022-05-14 20:14:00|713.97|696.87|714.84|697.74|714.84|697.74|713.97|696.87|10
1652559250000|2022-05-14 20:14:10|714.83|697.73|714.39|697.29|714.84|697.74|714.39|697.29|4
1652559260000|2022-05-14 20:14:20|714.41|697.31|714.93|697.83|714.93|697.83|714.41|697.31|15
1652559270000|2022-05-14 20:14:30|714.98|697.88|714.97|697.87|715.02|697.92|714.91|697.81|7
1652559280000|2022-05-14 20:14:40|714.99|697.89|715.41|698.31|715.49|698.39|714.99|697.89|9
1652559290000|2022-05-14 20:14:50|715.28|698.18|714.65|697.55|715.32|698.22|714.65|697.55|7
1652559300000|2022-05-14 20:15:00|714.3|697.2|714.2|697.1|714.41|697.31|713.78|696.68|14
1652559310000|2022-05-14 20:15:10|714.22|697.12|715.28|698.18|715.28|698.18|714.22|697.12|14
1652559320000|2022-05-14 20:15:20|715.29|698.19|715.42|698.32|715.42|698.32|715.29|698.19|10
1652559330000|2022-05-14 20:15:30|715.35|698.25|715.37|698.27|715.37|698.27|715.29|698.19|5
1652559340000|2022-05-14 20:15:40|715.41|698.31|715.42|698.32|715.42|698.32|715.28|698.18|14
1652559360000|2022-05-14 20:16:00|715.55|698.45|715.35|698.25|715.86|698.76|715.35|698.25|18
1652559370000|2022-05-14 20:16:10|715.37|698.27|715.42|698.32|715.42|698.32|715.07|697.97|12
1652559380000|2022-05-14 20:16:20|715.48|698.38|715.64|698.54|715.84|698.74|715.48|698.38|20
1652559390000|2022-05-14 20:16:30|715.86|698.76|715.94|698.84|715.94|698.84|715.7|698.6|5
1652559410000|2022-05-14 20:16:50|715.92|698.82|715.94|698.84|715.94|698.84|715.92|698.82|3
1652559430000|2022-05-14 20:17:10|715.92|698.82|715.7|698.6|715.94|698.84|715.7|698.6|7
1652559460000|2022-05-14 20:17:40|715.35|698.25|715.35|698.25|715.35|698.25|715.35|698.25|1
1652559470000|2022-05-14 20:17:50|715.34|698.24|715.29|698.19|715.34|698.24|715.29|698.19|2
1652559480000|2022-05-14 20:18:00|714.99|697.89|714.62|697.52|714.99|697.89|714.6|697.5|7
1652559490000|2022-05-14 20:18:10|714.29|697.19|714.39|697.29|714.39|697.29|714.25|697.15|8
1652559500000|2022-05-14 20:18:20|714.28|697.18|714.79|697.69|714.79|697.69|714.26|697.16|7
1652559510000|2022-05-14 20:18:30|714.83|697.73|715.06|697.96|715.06|697.96|714.83|697.73|12
1652559520000|2022-05-14 20:18:40|715.3|698.2|715.58|698.48|715.81|698.71|715.3|698.2|11
1652559530000|2022-05-14 20:18:50|715.59|698.49|715.36|698.26|715.61|698.51|715.32|698.22|7
1652559540000|2022-05-14 20:19:00|715.37|698.27|715.56|698.46|715.57|698.47|715.37|698.27|10
1652559550000|2022-05-14 20:19:10|715.59|698.49|715.95|698.85|715.96|698.86|715.59|698.49|7
1652559560000|2022-05-14 20:19:20|715.91|698.81|716.18|699.08|716.43|699.33|715.91|698.81|14
1652559570000|2022-05-14 20:19:30|716.24|699.14|716.63|699.53|716.76|699.66|716.24|699.14|18
1652559580000|2022-05-14 20:19:40|716.74|699.64|716.77|699.67|716.77|699.67|716.74|699.64|5
1652559590000|2022-05-14 20:19:50|717.16|700.06|718.04|700.94|718.61|701.51|717.16|700.06|26
1652559600000|2022-05-14 20:20:00|718.2|701.1|717.14|700.04|718.2|701.1|717.14|700.04|17
1652559610000|2022-05-14 20:20:10|717.15|700.05|717.52|700.42|717.52|700.42|717.09|699.99|9
1652559620000|2022-05-14 20:20:20|717.79|700.69|717.34|700.24|717.79|700.69|717.34|700.24|10
1652559630000|2022-05-14 20:20:30|717.33|700.23|718.12|701.02|718.12|701.02|717.33|700.23|16
1652559640000|2022-05-14 20:20:40|718.13|701.03|718.03|700.93|718.18|701.08|717.98|700.88|10
1652559650000|2022-05-14 20:20:50|717.96|700.86|716.56|699.46|717.96|700.86|716.56|699.46|13
1652559660000|2022-05-14 20:21:00|716.49|699.39|716.84|699.74|716.85|699.75|716.11|699.01|21
1652559670000|2022-05-14 20:21:10|716.88|699.78|717.74|700.64|717.74|700.64|716.88|699.78|18
1652559680000|2022-05-14 20:21:20|717.76|700.66|717.75|700.65|717.83|700.73|717.7|700.6|16
1652559690000|2022-05-14 20:21:30|717.82|700.72|717.83|700.73|717.89|700.79|717.82|700.72|18
1652559700000|2022-05-14 20:21:40|717.84|700.74|717.77|700.67|717.9|700.8|717.05|699.95|22
1652559710000|2022-05-14 20:21:50|717.8|700.7|717.92|700.82|717.92|700.82|717.8|700.7|6
1652559720000|2022-05-14 20:22:00|717.94|700.84|717.2|700.1|717.94|700.84|717.2|700.1|14
1652559730000|2022-05-14 20:22:10|717.14|700.04|717.09|699.99|717.14|700.04|717.09|699.99|4
1652559740000|2022-05-14 20:22:20|717.1|700|717|699.9|717.1|700|717|699.9|4
1652559750000|2022-05-14 20:22:30|716.96|699.86|716.96|699.86|716.96|699.86|716.96|699.86|1
1652559760000|2022-05-14 20:22:40|716.99|699.89|717.74|700.64|717.8|700.7|716.99|699.89|16
1652559770000|2022-05-14 20:22:50|717.76|700.66|717.83|700.73|717.83|700.73|717.76|700.66|12
1652559780000|2022-05-14 20:23:00|717.82|700.72|717.44|700.34|717.83|700.73|717.41|700.31|6
1652559790000|2022-05-14 20:23:10|717.18|700.08|717.81|700.71|717.81|700.71|717.18|700.08|11
1652559800000|2022-05-14 20:23:20|717.86|700.76|717.94|700.84|717.94|700.84|717.86|700.76|9
1652559810000|2022-05-14 20:23:30|717.92|700.82|718.67|701.57|718.74|701.64|717.92|700.82|6
1652559830000|2022-05-14 20:23:50|718.31|701.21|718.2|701.1|718.31|701.21|718.2|701.1|3
1652559840000|2022-05-14 20:24:00|718.18|701.08|717.28|700.18|718.2|701.1|717.26|700.16|7
1652559850000|2022-05-14 20:24:10|717.58|700.48|717.41|700.31|718.01|700.91|717.41|700.31|10
1652559860000|2022-05-14 20:24:20|717.39|700.29|717.41|700.31|717.41|700.31|717.39|700.29|2
1652559870000|2022-05-14 20:24:30|717.52|700.42|717.41|700.31|717.59|700.49|717.41|700.31|4
1652559880000|2022-05-14 20:24:40|717.43|700.33|717.94|700.84|718.1|701|717.43|700.33|13
1652559890000|2022-05-14 20:24:50|717.55|700.45|717.55|700.45|717.55|700.45|717.55|700.45|1
1652559900000|2022-05-14 20:25:00|717.42|700.32|717.15|700.05|717.42|700.32|717.15|700.05|6
1652559910000|2022-05-14 20:25:10|717.1|700|716.87|699.77|717.1|700|716.85|699.75|7
1652559930000|2022-05-14 20:25:30|717.12|700.02|716.97|699.87|717.33|700.23|716.97|699.87|8
1652559940000|2022-05-14 20:25:40|716.93|699.83|716.84|699.74|716.93|699.83|716.82|699.72|4
1652559950000|2022-05-14 20:25:50|716.85|699.75|717.29|700.19|717.29|700.19|716.85|699.75|7
1652559960000|2022-05-14 20:26:00|717.27|700.17|717.55|700.45|717.55|700.45|717.27|700.17|3
1652559970000|2022-05-14 20:26:10|717.5|700.4|717.55|700.45|717.55|700.45|717.5|700.4|2
1652559990000|2022-05-14 20:26:30|717.53|700.43|717.12|700.02|717.53|700.43|717.11|700.01|9
1652560000000|2022-05-14 20:26:40|717.07|699.97|717.34|700.24|717.36|700.26|716.89|699.79|10
1652560010000|2022-05-14 20:26:50|717.36|700.26|717.55|700.45|717.55|700.45|717.36|700.26|3
1652560020000|2022-05-14 20:27:00|717.54|700.44|717.54|700.44|717.54|700.44|717.54|700.44|1
1652560030000|2022-05-14 20:27:10|717.42|700.32|717|699.9|717.42|700.32|716.96|699.86|12
1652560040000|2022-05-14 20:27:20|717.19|700.09|717.02|699.92|717.21|700.11|717.02|699.92|9
1652560050000|2022-05-14 20:27:30|717|699.9|716.81|699.71|717|699.9|716.81|699.71|8
1652560060000|2022-05-14 20:27:40|716.91|699.81|716.39|699.29|716.91|699.81|716.26|699.16|8
1652560070000|2022-05-14 20:27:50|716.45|699.35|717.29|700.19|717.29|700.19|716.45|699.35|11
1652560080000|2022-05-14 20:28:00|717.3|700.2|717.17|700.07|717.33|700.23|717.13|700.03|9
1652560090000|2022-05-14 20:28:10|717.16|700.06|717.14|700.04|717.16|700.06|716.6|699.5|15
1652560100000|2022-05-14 20:28:20|717.15|700.05|717.49|700.39|717.55|700.45|717.15|700.05|9
1652560110000|2022-05-14 20:28:30|717.5|700.4|717.55|700.45|717.55|700.45|717.5|700.4|5
1652560140000|2022-05-14 20:29:00|717.57|700.47|717.82|700.72|718.27|701.17|717.57|700.47|12
1652560150000|2022-05-14 20:29:10|718.06|700.96|717.6|700.5|718.2|701.1|717.57|700.47|14
1652560160000|2022-05-14 20:29:20|717.61|700.51|718.22|701.12|718.22|701.12|717.61|700.51|11
1652560170000|2022-05-14 20:29:30|717.94|700.84|717.54|700.44|717.94|700.84|717.54|700.44|7
1652560180000|2022-05-14 20:29:40|717.55|700.45|717.3|700.2|717.57|700.47|717.21|700.11|7
1652560190000|2022-05-14 20:29:50|717.34|700.24|717.6|700.5|717.6|700.5|717.19|700.09|11
1652560200000|2022-05-14 20:30:00|717.58|700.48|717.54|700.44|717.59|700.49|717.48|700.38|9
1652560220000|2022-05-14 20:30:20|717.41|700.31|716.62|699.52|717.41|700.31|716.57|699.47|14
1652560230000|2022-05-14 20:30:30|716.56|699.46|716.62|699.52|716.62|699.52|716.39|699.29|12
1652560250000|2022-05-14 20:30:50|716.9|699.8|717.09|699.99|717.12|700.02|716.62|699.52|6
1652560260000|2022-05-14 20:31:00|717.11|700.01|717.26|700.16|717.26|700.16|717.11|700.01|4
1652560270000|2022-05-14 20:31:10|717.24|700.14|717.12|700.02|717.3|700.2|717.09|699.99|9
1652560280000|2022-05-14 20:31:20|717.05|699.95|716.92|699.82|717.07|699.97|716.92|699.82|5
1652560290000|2022-05-14 20:31:30|716.93|699.83|716.98|699.88|716.98|699.88|716.93|699.83|3
1652560300000|2022-05-14 20:31:40|717|699.9|717.08|699.98|717.21|700.11|717|699.9|9
1652560310000|2022-05-14 20:31:50|717|699.9|717|699.9|717.02|699.92|716.98|699.88|5
1652560320000|2022-05-14 20:32:00|717.02|699.92|717.04|699.94|717.07|699.97|717.02|699.92|3
1652560330000|2022-05-14 20:32:10|717.02|699.92|716.27|699.17|717.02|699.92|716.16|699.06|11
1652560360000|2022-05-14 20:32:40|716.29|699.19|716.56|699.46|716.66|699.56|716.29|699.19|10
1652560370000|2022-05-14 20:32:50|716.57|699.47|716.59|699.49|716.59|699.49|716.57|699.47|2
1652560380000|2022-05-14 20:33:00|716.6|699.5|717.03|699.93|717.03|699.93|716.6|699.5|6
1652560390000|2022-05-14 20:33:10|717.04|699.94|716.42|699.32|717.19|700.09|716.42|699.32|12
1652560400000|2022-05-14 20:33:20|716.05|698.95|716.24|699.14|716.27|699.17|716.05|698.95|9
1652560410000|2022-05-14 20:33:30|716.23|699.13|715.84|698.74|716.23|699.13|715.49|698.39|8
1652560420000|2022-05-14 20:33:40|715.82|698.72|715.2|698.1|715.82|698.72|715.2|698.1|6
1652560430000|2022-05-14 20:33:50|715.18|698.08|715.46|698.36|715.46|698.36|715.1|698|15
1652560440000|2022-05-14 20:34:00|715.5|698.4|715.55|698.45|715.55|698.45|715.5|698.4|3
1652560450000|2022-05-14 20:34:10|715.53|698.43|715.55|698.45|715.55|698.45|715.53|698.43|2
1652560460000|2022-05-14 20:34:20|715.53|698.43|715.52|698.42|715.53|698.43|715.5|698.4|3
1652560470000|2022-05-14 20:34:30|715.42|698.32|715.22|698.12|715.42|698.32|715.13|698.03|8
1652560480000|2022-05-14 20:34:40|715.2|698.1|715.02|697.92|715.22|698.12|714.93|697.83|12
1652560490000|2022-05-14 20:34:50|715.01|697.91|715.01|697.91|715.01|697.91|715.01|697.91|1
1652560500000|2022-05-14 20:35:00|715.02|697.92|715.07|697.97|715.11|698.01|715.02|697.92|11
1652560510000|2022-05-14 20:35:10|715.09|697.99|715.88|698.78|715.88|698.78|715.09|697.99|12
1652560520000|2022-05-14 20:35:20|715.92|698.82|715.56|698.46|716.07|698.97|715.56|698.46|10
1652560530000|2022-05-14 20:35:30|715.58|698.48|715.63|698.53|716|698.9|715.58|698.48|15
1652560540000|2022-05-14 20:35:40|715.6|698.5|715.12|698.02|715.6|698.5|714.99|697.89|14
1652560550000|2022-05-14 20:35:50|715.15|698.05|714.66|697.56|715.18|698.08|714.66|697.56|13
1652560560000|2022-05-14 20:36:00|714.98|697.88|714.65|697.55|714.98|697.88|714.65|697.55|5
1652560570000|2022-05-14 20:36:10|714.62|697.52|714.26|697.16|714.62|697.52|714.26|697.16|14
1652560580000|2022-05-14 20:36:20|714.1|697|713.3|696.2|714.1|697|713.3|696.2|14
1652560590000|2022-05-14 20:36:30|713.28|696.18|713.06|695.96|713.28|696.18|713.06|695.96|8
1652560600000|2022-05-14 20:36:40|713.04|695.94|712.8|695.7|713.04|695.94|712.8|695.7|9
1652560610000|2022-05-14 20:36:50|712.79|695.69|712.81|695.71|713.18|696.08|712.79|695.69|11
1652560620000|2022-05-14 20:37:00|712.83|695.73|712.81|695.71|712.83|695.73|712.81|695.71|2
1652560630000|2022-05-14 20:37:10|713.01|695.91|713.27|696.17|713.27|696.17|712.88|695.78|9
1652560640000|2022-05-14 20:37:20|713.25|696.15|713.3|696.2|713.3|696.2|713.25|696.15|2
1652560650000|2022-05-14 20:37:30|713.31|696.21|713.85|696.75|714.08|696.98|713.31|696.21|13
1652560660000|2022-05-14 20:37:40|713.83|696.73|713.26|696.16|713.83|696.73|713.22|696.12|13
1652560670000|2022-05-14 20:37:50|713.22|696.12|713.32|696.22|713.34|696.24|713.2|696.1|6
1652560680000|2022-05-14 20:38:00|713.31|696.21|713.41|696.31|713.99|696.89|713.27|696.17|14
1652560690000|2022-05-14 20:38:10|713.32|696.22|713.36|696.26|713.36|696.26|713.32|696.22|2
1652560700000|2022-05-14 20:38:20|713.37|696.27|713.19|696.09|713.39|696.29|713.19|696.09|7
1652560710000|2022-05-14 20:38:30|713.18|696.08|713.18|696.08|713.18|696.08|713.18|696.08|1
1652560720000|2022-05-14 20:38:40|713.17|696.07|712.82|695.72|713.17|696.07|712.82|695.72|5
1652560730000|2022-05-14 20:38:50|712.49|695.39|712.18|695.08|712.49|695.39|712.15|695.05|5
1652560740000|2022-05-14 20:39:00|712.21|695.11|712.26|695.16|712.55|695.45|712.11|695.01|18
1652560750000|2022-05-14 20:39:10|712.25|695.15|712.08|694.98|712.25|695.15|712.08|694.98|5
1652560760000|2022-05-14 20:39:20|712.07|694.97|711.96|694.86|712.07|694.97|711.29|694.19|17
1652560770000|2022-05-14 20:39:30|711.67|694.57|711.85|694.75|711.85|694.75|711.23|694.13|15
1652560780000|2022-05-14 20:39:40|711.83|694.73|711.31|694.21|711.83|694.73|711.31|694.21|5
1652560790000|2022-05-14 20:39:50|711.3|694.2|711.46|694.36|711.52|694.42|711.2|694.1|11
1652560800000|2022-05-14 20:40:00|711.51|694.41|711.94|694.84|711.95|694.85|711.51|694.41|7
1652560810000|2022-05-14 20:40:10|711.95|694.85|711.88|694.78|711.95|694.85|711.62|694.52|6
1652560820000|2022-05-14 20:40:20|711.87|694.77|711.56|694.46|711.87|694.77|711.56|694.46|6
1652560830000|2022-05-14 20:40:30|711.81|694.71|711.81|694.71|711.81|694.71|711.81|694.71|1
1652560860000|2022-05-14 20:41:00|711.72|694.62|711.56|694.46|711.72|694.62|711.56|694.46|2
1652560870000|2022-05-14 20:41:10|711.42|694.32|711.19|694.09|711.5|694.4|711.19|694.09|8
1652560880000|2022-05-14 20:41:20|711.17|694.07|711.17|694.07|711.17|694.07|711.17|694.07|1
1652560890000|2022-05-14 20:41:30|711.13|694.03|710.79|693.69|711.13|694.03|710.79|693.69|6
1652560910000|2022-05-14 20:41:50|710.33|693.23|710.93|693.83|710.93|693.83|710.29|693.19|12
1652560920000|2022-05-14 20:42:00|710.95|693.85|710.82|693.72|710.95|693.85|710.57|693.47|7
1652560940000|2022-05-14 20:42:20|710.96|693.86|710.86|693.76|711.04|693.94|710.81|693.71|11
1652560950000|2022-05-14 20:42:30|710.88|693.78|710.88|693.78|710.88|693.78|710.88|693.78|1
1652560960000|2022-05-14 20:42:40|710.89|693.79|711.25|694.15|711.26|694.16|710.89|693.79|10
1652560980000|2022-05-14 20:43:00|711.23|694.13|711.16|694.06|711.23|694.13|711.05|693.95|9
1652560990000|2022-05-14 20:43:10|711.12|694.02|711.2|694.1|711.2|694.1|710.88|693.78|7
1652561000000|2022-05-14 20:43:20|711.14|694.04|711.47|694.37|711.47|694.37|711.14|694.04|14
1652561010000|2022-05-14 20:43:30|711.49|694.39|711.52|694.42|711.52|694.42|711.49|694.39|3
1652561020000|2022-05-14 20:43:40|711.51|694.41|711.14|694.04|711.51|694.41|711.05|693.95|8
1652561030000|2022-05-14 20:43:50|711.16|694.06|711.24|694.14|711.24|694.14|711.16|694.06|4
1652561040000|2022-05-14 20:44:00|711.25|694.15|711.08|693.98|711.34|694.24|711.08|693.98|13
1652561050000|2022-05-14 20:44:10|711.02|693.92|711.02|693.92|711.02|693.92|711.02|693.92|1
1652561070000|2022-05-14 20:44:30|711.12|694.02|711.33|694.23|711.33|694.23|711.12|694.02|3
1652561080000|2022-05-14 20:44:40|711.38|694.28|711.26|694.16|711.41|694.31|711.26|694.16|6
1652561090000|2022-05-14 20:44:50|710.66|693.56|710.53|693.43|710.66|693.56|710.11|693.01|16
1652561100000|2022-05-14 20:45:00|710.51|693.41|709.44|692.34|710.51|693.41|709.44|692.34|22
1652561110000|2022-05-14 20:45:10|709.29|692.19|709.55|692.45|709.57|692.47|709.29|692.19|8
1652561120000|2022-05-14 20:45:20|709.5|692.4|708.94|691.84|709.5|692.4|708.94|691.84|10
1652561130000|2022-05-14 20:45:30|708.88|691.78|709.5|692.4|709.52|692.42|708.22|691.12|19
1652561140000|2022-05-14 20:45:40|709.29|692.19|709.34|692.24|709.36|692.26|709.11|692.01|12
1652561150000|2022-05-14 20:45:50|709.35|692.25|709.84|692.74|709.84|692.74|709.35|692.25|15
1652561160000|2022-05-14 20:46:00|709.82|692.72|709.91|692.81|709.94|692.84|709.82|692.72|8
1652561170000|2022-05-14 20:46:10|709.93|692.83|710.47|693.37|710.47|693.37|709.88|692.78|16
1652561180000|2022-05-14 20:46:20|710.16|693.06|710.3|693.2|710.3|693.2|710.01|692.91|11
1652561200000|2022-05-14 20:46:40|710.05|692.95|710.19|693.09|710.19|693.09|710.05|692.95|4
1652561210000|2022-05-14 20:46:50|710.2|693.1|710.2|693.1|710.2|693.1|710.2|693.1|1
1652561220000|2022-05-14 20:47:00|710.18|693.08|710.72|693.62|710.72|693.62|710.18|693.08|9
1652561230000|2022-05-14 20:47:10|710.73|693.63|710.34|693.24|710.73|693.63|710.33|693.23|5
1652561250000|2022-05-14 20:47:30|710.36|693.26|710.44|693.34|710.44|693.34|710.36|693.26|2
1652561260000|2022-05-14 20:47:40|710.5|693.4|710.5|693.4|710.5|693.4|710.5|693.4|1
1652561270000|2022-05-14 20:47:50|710.79|693.69|711.02|693.92|711.02|693.92|710.79|693.69|5
1652561280000|2022-05-14 20:48:00|711|693.9|711.02|693.92|711.02|693.92|711|693.9|2
1652561290000|2022-05-14 20:48:10|710.94|693.84|711.01|693.91|711.02|693.92|710.88|693.78|8
1652561300000|2022-05-14 20:48:20|711.02|693.92|711.02|693.92|711.02|693.92|711.02|693.92|1
1652561310000|2022-05-14 20:48:30|711.29|694.19|711.52|694.42|711.52|694.42|711.29|694.19|7
1652561320000|2022-05-14 20:48:40|711.5|694.4|711.21|694.11|711.5|694.4|711.09|693.99|18
1652561330000|2022-05-14 20:48:50|711.26|694.16|711.1|694|711.3|694.2|710.99|693.89|26
1652561340000|2022-05-14 20:49:00|711.11|694.01|711.64|694.54|711.64|694.54|710.93|693.83|25
1652561350000|2022-05-14 20:49:10|711.67|694.57|711.75|694.65|711.75|694.65|711.67|694.57|3
1652561360000|2022-05-14 20:49:20|712.05|694.95|712.07|694.97|712.45|695.35|712.05|694.95|11
1652561370000|2022-05-14 20:49:30|712.04|694.94|712.15|695.05|712.21|695.11|711.97|694.87|16
1652561380000|2022-05-14 20:49:40|712.17|695.07|712.35|695.25|712.35|695.25|711.97|694.87|11
1652561390000|2022-05-14 20:49:50|712.28|695.18|712.35|695.25|712.35|695.25|712.28|695.18|7
1652561400000|2022-05-14 20:50:00|712.32|695.22|711.35|694.25|712.35|695.25|711.35|694.25|16
1652561410000|2022-05-14 20:50:10|711.37|694.27|709.95|692.85|711.53|694.43|709.95|692.85|21
1652561420000|2022-05-14 20:50:20|709.94|692.84|710.43|693.33|710.43|693.33|709.54|692.44|19
1652561430000|2022-05-14 20:50:30|710.47|693.37|710.48|693.38|710.57|693.47|710.47|693.37|9
1652561440000|2022-05-14 20:50:40|710.49|693.39|710.54|693.44|710.54|693.44|710.49|693.39|4
1652561450000|2022-05-14 20:50:50|710.69|693.59|710.72|693.62|710.72|693.62|710.69|693.59|2
1652561460000|2022-05-14 20:51:00|710.88|693.78|710.74|693.64|710.88|693.78|710.74|693.64|3
1652561480000|2022-05-14 20:51:20|710.73|693.63|709.06|691.96|710.73|693.63|709.06|691.96|17
1652561490000|2022-05-14 20:51:30|708.99|691.89|710.05|692.95|710.05|692.95|708.96|691.86|18
1652561500000|2022-05-14 20:51:40|710.06|692.96|710.9|693.8|710.9|693.8|710.06|692.96|14
1652561510000|2022-05-14 20:51:50|710.91|693.81|711.88|694.78|711.88|694.78|710.91|693.81|25
1652561520000|2022-05-14 20:52:00|711.89|694.79|711.18|694.08|711.94|694.84|711.15|694.05|14
1652561530000|2022-05-14 20:52:10|711.21|694.11|711.02|693.92|711.35|694.25|711.02|693.92|13
1652561540000|2022-05-14 20:52:20|710.99|693.89|711.76|694.66|711.76|694.66|710.98|693.88|22
1652561550000|2022-05-14 20:52:30|711.77|694.67|711.94|694.84|711.94|694.84|711.77|694.67|11
1652561560000|2022-05-14 20:52:40|711.87|694.77|711.49|694.39|711.89|694.79|711.49|694.39|6
1652561570000|2022-05-14 20:52:50|711.5|694.4|711.9|694.8|711.9|694.8|711.5|694.4|10
1652561580000|2022-05-14 20:53:00|711.76|694.66|711.82|694.72|711.89|694.79|711.76|694.66|9
1652561590000|2022-05-14 20:53:10|711.62|694.52|711.19|694.09|711.63|694.53|711.1|694|15
1652561600000|2022-05-14 20:53:20|711.1|694|710.43|693.33|711.11|694.01|710.15|693.05|14
1652561610000|2022-05-14 20:53:30|710.44|693.34|710.53|693.43|710.53|693.43|710.44|693.34|6
1652561620000|2022-05-14 20:53:40|710.51|693.41|710.17|693.07|710.51|693.41|710.15|693.05|6
1652561630000|2022-05-14 20:53:50|710.16|693.06|710.15|693.05|710.22|693.12|710.15|693.05|5
1652561640000|2022-05-14 20:54:00|709.94|692.84|710.94|693.84|710.94|693.84|709.94|692.84|18
1652561650000|2022-05-14 20:54:10|710.95|693.85|710.99|693.89|710.99|693.89|710.95|693.85|3
1652561660000|2022-05-14 20:54:20|711.01|693.91|710.95|693.85|711.06|693.96|710.9|693.8|8
1652561670000|2022-05-14 20:54:30|710.9|693.8|710.8|693.7|710.9|693.8|710.8|693.7|6
1652561680000|2022-05-14 20:54:40|710.73|693.63|710.08|692.98|710.73|693.63|710.08|692.98|9
1652561690000|2022-05-14 20:54:50|710.06|692.96|709.55|692.45|710.06|692.96|709.45|692.35|8
1652561700000|2022-05-14 20:55:00|709.72|692.62|710.22|693.12|710.82|693.72|709.72|692.62|24
1652561710000|2022-05-14 20:55:10|710.2|693.1|710.53|693.43|710.53|693.43|709.9|692.8|21
1652561720000|2022-05-14 20:55:20|710.51|693.41|709.9|692.8|710.51|693.41|709.9|692.8|9
1652561730000|2022-05-14 20:55:30|709.85|692.75|709.9|692.8|709.9|692.8|709.85|692.75|4
1652561740000|2022-05-14 20:55:40|709.91|692.81|710.29|693.19|710.29|693.19|709.91|692.81|7
1652561750000|2022-05-14 20:55:50|710.3|693.2|710.52|693.42|710.53|693.43|710.3|693.2|6
1652561760000|2022-05-14 20:56:00|710.29|693.19|710.05|692.95|710.29|693.19|710.04|692.94|8
1652561770000|2022-05-14 20:56:10|710.09|692.99|710.55|693.45|710.55|693.45|710.09|692.99|10
1652561780000|2022-05-14 20:56:20|710.81|693.71|711.06|693.96|711.06|693.96|710.81|693.71|9
1652561790000|2022-05-14 20:56:30|711.07|693.97|711.1|694|711.1|694|711.07|693.97|4
1652561800000|2022-05-14 20:56:40|711.07|693.97|711.04|693.94|711.11|694.01|710.92|693.82|20
1652561810000|2022-05-14 20:56:50|710.76|693.66|709.51|692.41|710.76|693.66|709.51|692.41|7
1652561820000|2022-05-14 20:57:00|709.5|692.4|709.78|692.68|709.78|692.68|709.02|691.92|28
1652561830000|2022-05-14 20:57:10|709.76|692.66|710.21|693.11|710.22|693.12|709.52|692.42|18
1652561840000|2022-05-14 20:57:20|710.03|692.93|710.18|693.08|710.49|693.39|709.91|692.81|12
1652561850000|2022-05-14 20:57:30|710.2|693.1|710.12|693.02|710.22|693.12|710.1|693|4
1652561860000|2022-05-14 20:57:40|710.09|692.99|710.56|693.46|710.56|693.46|710.09|692.99|10
1652561870000|2022-05-14 20:57:50|710.7|693.6|710.82|693.72|710.82|693.72|710.7|693.6|4
1652561880000|2022-05-14 20:58:00|710.83|693.73|710.58|693.48|710.84|693.74|710.58|693.48|7
1652561890000|2022-05-14 20:58:10|710.59|693.49|710.84|693.74|710.84|693.74|710.59|693.49|7
1652561910000|2022-05-14 20:58:30|710.72|693.62|710.52|693.42|710.84|693.74|710.43|693.33|17
1652561920000|2022-05-14 20:58:40|710.67|693.57|710.49|693.39|710.69|693.59|710.45|693.35|7
1652561930000|2022-05-14 20:58:50|710.31|693.21|710.7|693.6|710.7|693.6|710.31|693.21|14
1652561940000|2022-05-14 20:59:00|710.69|693.59|710.53|693.43|710.69|693.59|710.47|693.37|6
1652561950000|2022-05-14 20:59:10|710.51|693.41|710.3|693.2|710.51|693.41|710.07|692.97|19
1652561960000|2022-05-14 20:59:20|710.38|693.28|710.08|692.98|710.55|693.45|710.08|692.98|14
1652561970000|2022-05-14 20:59:30|710.07|692.97|710.11|693.01|710.12|693.02|709.98|692.88|9
1652561980000|2022-05-14 20:59:40|710.13|693.03|710.06|692.96|710.17|693.07|709.94|692.84|8
1652561990000|2022-05-14 20:59:50|710.09|692.99|709.97|692.87|710.09|692.99|709.95|692.85|14
1652562000000|2022-05-14 21:00:00|709.99|692.89|710.53|693.43|710.53|693.43|709.99|692.89|28
1652562010000|2022-05-14 21:00:10|710.57|693.47|710.76|693.66|710.76|693.66|710.57|693.47|13
1652562020000|2022-05-14 21:00:20|710.77|693.67|710.84|693.74|710.84|693.74|710.74|693.64|9
1652562030000|2022-05-14 21:00:30|710.8|693.7|710.83|693.73|711.11|694.01|710.76|693.66|15
1652562040000|2022-05-14 21:00:40|711.01|693.91|711|693.9|711.09|693.99|710.85|693.75|14
1652562050000|2022-05-14 21:00:50|711.01|693.91|710.98|693.88|711.08|693.98|710.84|693.74|21
1652562060000|2022-05-14 21:01:00|711.04|693.94|711.05|693.95|711.11|694.01|710.88|693.78|19
1652562070000|2022-05-14 21:01:10|711.1|694|711.39|694.29|711.41|694.31|711.1|694|16
1652562080000|2022-05-14 21:01:20|711.29|694.19|711.42|694.32|711.42|694.32|711.29|694.19|10
1652562090000|2022-05-14 21:01:30|711.49|694.39|712.01|694.91|712.01|694.91|711.49|694.39|6
1652562100000|2022-05-14 21:01:40|712|694.9|712.01|694.91|712.01|694.91|711.81|694.71|13
1652562110000|2022-05-14 21:01:50|711.99|694.89|711.87|694.77|712|694.9|711.78|694.68|15
1652562120000|2022-05-14 21:02:00|711.88|694.78|711.95|694.85|712.01|694.91|711.83|694.73|11
1652562130000|2022-05-14 21:02:10|711.96|694.86|711.99|694.89|711.99|694.89|711.78|694.68|8
1652562140000|2022-05-14 21:02:20|711.87|694.77|711.94|694.84|711.95|694.85|711.53|694.43|10
1652562150000|2022-05-14 21:02:30|711.78|694.68|711.92|694.82|711.95|694.85|711.78|694.68|8
1652562170000|2022-05-14 21:02:50|711.93|694.83|711.82|694.72|711.93|694.83|711.79|694.69|7
1652562180000|2022-05-14 21:03:00|711.87|694.77|711.93|694.83|711.96|694.86|711.81|694.71|14
1652562190000|2022-05-14 21:03:10|711.95|694.85|711.17|694.07|711.95|694.85|711.05|693.95|20
1652562200000|2022-05-14 21:03:20|711.19|694.09|710.84|693.74|711.19|694.09|710.84|693.74|13
1652562210000|2022-05-14 21:03:30|710.82|693.72|710.94|693.84|711.13|694.03|710.82|693.72|17
1652562220000|2022-05-14 21:03:40|711.01|693.91|710.95|693.85|711.12|694.02|710.94|693.84|10
1652562230000|2022-05-14 21:03:50|710.94|693.84|710.65|693.55|710.94|693.84|710.65|693.55|6
1652562240000|2022-05-14 21:04:00|710.64|693.54|711.01|693.91|711.13|694.03|710.64|693.54|9
1652562250000|2022-05-14 21:04:10|710.97|693.87|709.95|692.85|710.97|693.87|709.95|692.85|11
1652562260000|2022-05-14 21:04:20|709.93|692.83|709.97|692.87|709.97|692.87|709.93|692.83|4
1652562270000|2022-05-14 21:04:30|709.99|692.89|709.91|692.81|710.07|692.97|709.91|692.81|5
1652562280000|2022-05-14 21:04:40|709.93|692.83|710.14|693.04|710.15|693.05|709.93|692.83|5
1652562290000|2022-05-14 21:04:50|710.12|693.02|709.06|691.96|710.12|693.02|709.06|691.96|6
1652562300000|2022-05-14 21:05:00|709.05|691.95|709.19|692.09|709.25|692.15|709.03|691.93|12
1652562310000|2022-05-14 21:05:10|709.08|691.98|708.94|691.84|709.08|691.98|708.94|691.84|8
1652562320000|2022-05-14 21:05:20|708.92|691.82|708.81|691.71|708.92|691.82|708.81|691.71|5
1652562330000|2022-05-14 21:05:30|708.79|691.69|708.81|691.71|708.81|691.71|708.79|691.69|2
1652562340000|2022-05-14 21:05:40|708.79|691.69|708.21|691.11|708.79|691.69|708.21|691.11|6
1652562350000|2022-05-14 21:05:50|708.22|691.12|707.96|690.86|708.22|691.12|707.96|690.86|9
1652562360000|2022-05-14 21:06:00|707.98|690.88|708.82|691.72|708.86|691.76|707.98|690.88|14
1652562370000|2022-05-14 21:06:10|708.78|691.68|708.7|691.6|708.78|691.68|708.67|691.57|5
1652562380000|2022-05-14 21:06:20|708.66|691.56|709.42|692.32|709.42|692.32|708.66|691.56|14
1652562390000|2022-05-14 21:06:30|709.29|692.19|709.42|692.32|709.42|692.32|709.27|692.17|4
1652562400000|2022-05-14 21:06:40|709.29|692.19|709.13|692.03|709.29|692.19|709|691.9|12
1652562410000|2022-05-14 21:06:50|709|691.9|709.29|692.19|709.29|692.19|709|691.9|12
1652562420000|2022-05-14 21:07:00|709.42|692.32|709.42|692.32|709.42|692.32|709.42|692.32|1
1652562430000|2022-05-14 21:07:10|709.72|692.62|709.93|692.83|709.93|692.83|709.72|692.62|5
1652562440000|2022-05-14 21:07:20|709.95|692.85|709.93|692.83|709.98|692.88|709.91|692.81|10
1652562450000|2022-05-14 21:07:30|709.91|692.81|709.73|692.63|709.91|692.81|709.37|692.27|17
1652562460000|2022-05-14 21:07:40|709.74|692.64|709.83|692.73|709.85|692.75|709.74|692.64|8
1652562470000|2022-05-14 21:07:50|709.75|692.65|709.44|692.34|709.75|692.65|709.44|692.34|5
1652562480000|2022-05-14 21:08:00|709.45|692.35|709.95|692.85|709.95|692.85|709.45|692.35|15
1652562490000|2022-05-14 21:08:10|709.77|692.67|709.8|692.7|710.19|693.09|709.51|692.41|16
1652562500000|2022-05-14 21:08:20|709.82|692.72|709.66|692.56|709.92|692.82|709.58|692.48|14
1652562510000|2022-05-14 21:08:30|709.58|692.48|709.58|692.48|709.62|692.52|709.58|692.48|5
1652562520000|2022-05-14 21:08:40|709.51|692.41|709.23|692.13|709.51|692.41|709.23|692.13|5
1652562530000|2022-05-14 21:08:50|709.2|692.1|709.22|692.12|709.22|692.12|709.03|691.93|15
1652562540000|2022-05-14 21:09:00|709.42|692.32|710.05|692.95|710.05|692.95|709.42|692.32|13
1652562550000|2022-05-14 21:09:10|710.06|692.96|710.75|693.65|710.75|693.65|710.06|692.96|16
1652562560000|2022-05-14 21:09:20|710.74|693.64|710.54|693.44|710.76|693.66|710.46|693.36|9
1652562570000|2022-05-14 21:09:30|710.63|693.53|710.81|693.71|710.81|693.71|710.58|693.48|8
1652562580000|2022-05-14 21:09:40|710.83|693.73|711.02|693.92|711.02|693.92|710.8|693.7|8
1652562590000|2022-05-14 21:09:50|710.97|693.87|710.98|693.88|710.98|693.88|710.97|693.87|2
1652562600000|2022-05-14 21:10:00|710.97|693.87|710.86|693.76|710.98|693.88|710.84|693.74|10
1652562610000|2022-05-14 21:10:10|710.87|693.77|710.89|693.79|710.89|693.79|710.87|693.77|2
1652562620000|2022-05-14 21:10:20|710.87|693.77|710.88|693.78|710.89|693.79|710.87|693.77|3
1652562630000|2022-05-14 21:10:30|710.89|693.79|710.79|693.69|710.89|693.79|710.79|693.69|3
1652562640000|2022-05-14 21:10:40|710.81|693.71|710.81|693.71|710.81|693.71|710.81|693.71|1
1652562650000|2022-05-14 21:10:50|710.59|693.49|709.49|692.39|710.59|693.49|709.49|692.39|9
1652562660000|2022-05-14 21:11:00|709.4|692.3|709.2|692.1|709.4|692.3|709.2|692.1|2
1652562670000|2022-05-14 21:11:10|709.09|691.99|709|691.9|709.11|692.01|709|691.9|7
1652562680000|2022-05-14 21:11:20|708.99|691.89|708.32|691.22|708.99|691.89|708.32|691.22|9
1652562690000|2022-05-14 21:11:30|708.27|691.17|707.66|690.56|708.27|691.17|707.37|690.27|12
1652562700000|2022-05-14 21:11:40|707.68|690.58|707.47|690.37|707.71|690.61|707.47|690.37|6
1652562710000|2022-05-14 21:11:50|707.48|690.38|707.49|690.39|707.49|690.39|707.48|690.38|2
1652562720000|2022-05-14 21:12:00|707.37|690.27|707.42|690.32|707.46|690.36|707.37|690.27|6
1652562730000|2022-05-14 21:12:10|707.44|690.34|706.87|689.77|707.44|690.34|706.87|689.77|4
1652562740000|2022-05-14 21:12:20|706.58|689.48|706.58|689.48|706.58|689.48|706.58|689.48|1
1652562780000|2022-05-14 21:13:00|706.76|689.66|706.58|689.48|706.76|689.66|706.58|689.48|2
1652562790000|2022-05-14 21:13:10|706.74|689.64|706.58|689.48|706.74|689.64|706.58|689.48|2
1652562830000|2022-05-14 21:13:50|706.74|689.64|706.84|689.74|706.85|689.75|706.74|689.64|6
1652562840000|2022-05-14 21:14:00|706.83|689.73|706.9|689.8|706.9|689.8|706.83|689.73|12
1652562850000|2022-05-14 21:14:10|706.92|689.82|706.92|689.82|706.92|689.82|706.84|689.74|4
1652562860000|2022-05-14 21:14:20|707.24|690.14|707.55|690.45|707.78|690.68|707.24|690.14|10
1652562870000|2022-05-14 21:14:30|707.57|690.47|707.97|690.87|707.99|690.89|707.57|690.47|13
1652562880000|2022-05-14 21:14:40|707.99|690.89|708.09|690.99|708.09|690.99|707.71|690.61|10
1652562900000|2022-05-14 21:15:00|708.17|691.07|708.18|691.08|708.18|691.08|708.17|691.07|2
1652562910000|2022-05-14 21:15:10|708.19|691.09|708.32|691.22|708.32|691.22|708.19|691.09|3
1652562930000|2022-05-14 21:15:30|708.44|691.34|708.44|691.34|708.44|691.34|708.44|691.34|1
1652562950000|2022-05-14 21:15:50|709.01|691.91|709.11|692.01|709.18|692.08|709.01|691.91|6
1652562960000|2022-05-14 21:16:00|708.97|691.87|709.07|691.97|709.07|691.97|708.97|691.87|4
1652562970000|2022-05-14 21:16:10|709.08|691.98|708.27|691.17|709.08|691.98|708.15|691.05|14
1652562980000|2022-05-14 21:16:20|708.32|691.22|708.35|691.25|708.35|691.25|708.32|691.22|2
1652562990000|2022-05-14 21:16:30|708.15|691.05|708.71|691.61|708.72|691.62|708.15|691.05|10
1652563000000|2022-05-14 21:16:40|708.79|691.69|709.02|691.92|709.02|691.92|708.76|691.66|9
1652563010000|2022-05-14 21:16:50|709.29|692.19|709.62|692.52|709.73|692.63|709.29|692.19|7
1652563020000|2022-05-14 21:17:00|709.58|692.48|709.43|692.33|709.58|692.48|709.36|692.26|9
1652563030000|2022-05-14 21:17:10|709.44|692.34|709.46|692.36|709.46|692.36|709.41|692.31|8
1652563040000|2022-05-14 21:17:20|709.41|692.31|709.24|692.14|709.45|692.35|709.03|691.93|10
1652563090000|2022-05-14 21:18:10|709.26|692.16|709.48|692.38|709.48|692.38|709.25|692.15|7
1652563100000|2022-05-14 21:18:20|709.5|692.4|709.5|692.4|709.5|692.4|709.5|692.4|1
1652563110000|2022-05-14 21:18:30|709.44|692.34|709.2|692.1|709.44|692.34|709.2|692.1|8
1652563130000|2022-05-14 21:18:50|708.92|691.82|708.97|691.87|708.97|691.87|708.92|691.82|3
1652563140000|2022-05-14 21:19:00|709.07|691.97|709.51|692.41|709.52|692.42|709.07|691.97|12
1652563150000|2022-05-14 21:19:10|709.44|692.34|709.27|692.17|709.49|692.39|709.27|692.17|10
1652563160000|2022-05-14 21:19:20|709.24|692.14|708.89|691.79|709.24|692.14|708.87|691.77|14
1652563170000|2022-05-14 21:19:30|708.87|691.77|709.12|692.02|709.14|692.04|708.84|691.74|7
1652563180000|2022-05-14 21:19:40|709.13|692.03|709.2|692.1|709.34|692.24|709.1|692|14
1652563190000|2022-05-14 21:19:50|709.21|692.11|709.21|692.11|709.21|692.11|709.14|692.04|9
1652563200000|2022-05-14 21:20:00|709.18|692.08|708.41|691.31|709.21|692.11|708.41|691.31|12
1652563210000|2022-05-14 21:20:10|708.17|691.07|708.42|691.32|708.42|691.32|708.17|691.07|7
1652563230000|2022-05-14 21:20:30|708.68|691.58|709.42|692.32|709.42|692.32|708.68|691.58|10
1652563250000|2022-05-14 21:20:50|709.64|692.54|709.69|692.59|709.71|692.61|709.64|692.54|10
1652563260000|2022-05-14 21:21:00|709.7|692.6|709.54|692.44|709.73|692.63|709.51|692.41|13
1652563270000|2022-05-14 21:21:10|709.51|692.41|709.44|692.34|709.56|692.46|709.41|692.31|14
1652563280000|2022-05-14 21:21:20|709.53|692.43|709.55|692.45|709.67|692.57|709.53|692.43|7
1652563290000|2022-05-14 21:21:30|709.7|692.6|709.93|692.83|709.93|692.83|709.67|692.57|9
1652563300000|2022-05-14 21:21:40|709.92|692.82|709.73|692.63|710.01|692.91|709.56|692.46|19
1652563310000|2022-05-14 21:21:50|709.75|692.65|709.6|692.5|709.75|692.65|709.54|692.44|6
1652563320000|2022-05-14 21:22:00|709.61|692.51|709.88|692.78|709.91|692.81|709.61|692.51|9
1652563330000|2022-05-14 21:22:10|709.87|692.77|709.88|692.78|709.88|692.78|709.87|692.77|2
1652563340000|2022-05-14 21:22:20|709.87|692.77|709.87|692.77|709.88|692.78|709.87|692.77|3
1652563350000|2022-05-14 21:22:30|709.88|692.78|709.92|692.82|709.92|692.82|709.88|692.78|6
1652563360000|2022-05-14 21:22:40|709.94|692.84|709.96|692.86|709.96|692.86|709.94|692.84|3
1652563370000|2022-05-14 21:22:50|709.97|692.87|710.06|692.96|710.06|692.96|709.97|692.87|2
1652563380000|2022-05-14 21:23:00|710.3|693.2|710.8|693.7|710.8|693.7|710.3|693.2|11
1652563390000|2022-05-14 21:23:10|710.82|693.72|710.75|693.65|710.82|693.72|710.74|693.64|3
1652563400000|2022-05-14 21:23:20|710.8|693.7|710.66|693.56|710.8|693.7|710.66|693.56|2
1652563410000|2022-05-14 21:23:30|710.38|693.28|710.66|693.56|710.66|693.56|710.38|693.28|3
1652563420000|2022-05-14 21:23:40|710.41|693.31|710.66|693.56|710.66|693.56|710.41|693.31|7
1652563430000|2022-05-14 21:23:50|710.5|693.4|710.66|693.56|710.66|693.56|710.5|693.4|3
1652563440000|2022-05-14 21:24:00|710.67|693.57|710.82|693.72|710.82|693.72|710.52|693.42|6
1652563450000|2022-05-14 21:24:10|710.69|693.59|710.69|693.59|710.75|693.65|710.69|693.59|4
1652563460000|2022-05-14 21:24:20|710.67|693.57|711.16|694.06|711.18|694.08|710.64|693.54|15
1652563470000|2022-05-14 21:24:30|711.08|693.98|711.19|694.09|711.19|694.09|711.05|693.95|14
1652563480000|2022-05-14 21:24:40|711.07|693.97|711.21|694.11|711.24|694.14|711.07|693.97|9
1652563490000|2022-05-14 21:24:50|711.22|694.12|711.27|694.17|711.27|694.17|711.19|694.09|11
1652563500000|2022-05-14 21:25:00|711.29|694.19|711.27|694.17|711.29|694.19|711.26|694.16|9
1652563510000|2022-05-14 21:25:10|711.29|694.19|710.44|693.34|711.32|694.22|710.44|693.34|20
1652563520000|2022-05-14 21:25:20|710.45|693.35|710.5|693.4|710.5|693.4|710.45|693.35|10
1652563530000|2022-05-14 21:25:30|710.52|693.42|710.52|693.42|710.52|693.42|710.52|693.42|1
1652563540000|2022-05-14 21:25:40|710.5|693.4|710.5|693.4|710.5|693.4|710.5|693.4|1
1652563550000|2022-05-14 21:25:50|710.43|693.33|710.13|693.03|710.43|693.33|710.12|693.02|8
1652563560000|2022-05-14 21:26:00|710.06|692.96|710.1|693|710.15|693.05|710.06|692.96|5
1652563570000|2022-05-14 21:26:10|710.11|693.01|710.39|693.29|710.39|693.29|710.06|692.96|4
1652563580000|2022-05-14 21:26:20|710.5|693.4|710.28|693.18|710.57|693.47|710.26|693.16|9
1652563590000|2022-05-14 21:26:30|710.14|693.04|710.18|693.08|710.2|693.1|710.13|693.03|16
1652563600000|2022-05-14 21:26:40|710.15|693.05|710.19|693.09|710.21|693.11|710.15|693.05|15
1652563610000|2022-05-14 21:26:50|710.15|693.05|710.24|693.14|710.24|693.14|710.15|693.05|7
1652563660000|2022-05-14 21:27:40|710.25|693.15|710.24|693.14|710.25|693.15|710.22|693.12|3
1652563670000|2022-05-14 21:27:50|710.25|693.15|710.29|693.19|710.29|693.19|710.25|693.15|4
1652563690000|2022-05-14 21:28:10|710.27|693.17|710.77|693.67|710.77|693.67|710.27|693.17|5
1652563700000|2022-05-14 21:28:20|710.78|693.68|711.02|693.92|711.02|693.92|710.78|693.68|6
1652563710000|2022-05-14 21:28:30|711.04|693.94|711.04|693.94|711.04|693.94|710.98|693.88|3
1652563780000|2022-05-14 21:29:40|711.56|694.46|711.88|694.78|711.88|694.78|711.56|694.46|9
1652563790000|2022-05-14 21:29:50|711.65|694.55|711.88|694.78|711.88|694.78|711.65|694.55|4
1652563800000|2022-05-14 21:30:00|711.9|694.8|712.34|695.24|712.34|695.24|711.9|694.8|7
1652563810000|2022-05-14 21:30:10|712.43|695.33|712.8|695.7|712.8|695.7|712.43|695.33|10
1652563820000|2022-05-14 21:30:20|712.82|695.72|712.75|695.65|712.85|695.75|712.75|695.65|18
1652563830000|2022-05-14 21:30:30|712.83|695.73|712.81|695.71|712.85|695.75|712.75|695.65|10
1652563840000|2022-05-14 21:30:40|712.83|695.73|712.86|695.76|712.88|695.78|712.83|695.73|9
1652563860000|2022-05-14 21:31:00|712.88|695.78|712.88|695.78|712.88|695.78|712.88|695.78|1
1652563870000|2022-05-14 21:31:10|713.11|696.01|713.11|696.01|713.11|696.01|713.11|696.01|1
1652563890000|2022-05-14 21:31:30|713.08|695.98|712.94|695.84|713.27|696.17|712.91|695.81|7
1652563900000|2022-05-14 21:31:40|712.95|695.85|712.97|695.87|712.97|695.87|712.95|695.85|3
1652563910000|2022-05-14 21:31:50|712.99|695.89|712.99|695.89|712.99|695.89|712.99|695.89|1
1652563950000|2022-05-14 21:32:30|713.23|696.13|713.23|696.13|713.23|696.13|713.23|696.13|1
1652563960000|2022-05-14 21:32:40|713.24|696.14|713.32|696.22|713.32|696.22|713.24|696.14|12
1652563970000|2022-05-14 21:32:50|713.28|696.18|713.36|696.26|713.77|696.67|713.28|696.18|13
1652564000000|2022-05-14 21:33:20|713.34|696.24|713.36|696.26|713.36|696.26|713.34|696.24|3
1652564010000|2022-05-14 21:33:30|713.37|696.27|713.39|696.29|713.39|696.29|713.37|696.27|3
1652564020000|2022-05-14 21:33:40|713.58|696.48|713.39|696.29|713.58|696.48|713.39|696.29|2
1652564030000|2022-05-14 21:33:50|713.41|696.31|713.41|696.31|713.41|696.31|713.41|696.31|1
1652564040000|2022-05-14 21:34:00|713.42|696.32|713.41|696.31|713.43|696.33|713.41|696.31|8
1652564080000|2022-05-14 21:34:40|713.6|696.5|713.6|696.5|713.6|696.5|713.6|696.5|1
1652564090000|2022-05-14 21:34:50|713.41|696.31|713.41|696.31|713.41|696.31|713.41|696.31|1
1652564100000|2022-05-14 21:35:00|713.6|696.5|713.84|696.74|713.87|696.77|713.6|696.5|15
1652564110000|2022-05-14 21:35:10|713.85|696.75|713.9|696.8|713.9|696.8|713.82|696.72|6
1652564130000|2022-05-14 21:35:30|713.84|696.74|713.87|696.77|713.91|696.81|713.84|696.74|4
1652564150000|2022-05-14 21:35:50|713.89|696.79|713.87|696.77|713.9|696.8|713.85|696.75|9
1652564160000|2022-05-14 21:36:00|713.85|696.75|713.9|696.8|713.9|696.8|713.85|696.75|5
1652564190000|2022-05-14 21:36:30|713.85|696.75|713.92|696.82|713.92|696.82|713.85|696.75|2
1652564210000|2022-05-14 21:36:50|713.85|696.75|713.92|696.82|713.92|696.82|713.85|696.75|5
1652564240000|2022-05-14 21:37:20|713.95|696.85|713.99|696.89|713.99|696.89|713.95|696.85|2
1652564260000|2022-05-14 21:37:40|714.17|697.07|714.98|697.88|714.98|697.88|714.17|697.07|11
1652564270000|2022-05-14 21:37:50|715|697.9|715.16|698.06|715.16|698.06|715|697.9|6
1652564280000|2022-05-14 21:38:00|715.14|698.04|715.08|697.98|715.15|698.05|715|697.9|6
1652564290000|2022-05-14 21:38:10|715.1|698|715.11|698.01|715.11|698.01|715.01|697.91|9
1652564300000|2022-05-14 21:38:20|715.03|697.93|715.15|698.05|715.15|698.05|715.03|697.93|8
1652564310000|2022-05-14 21:38:30|715.16|698.06|715.6|698.5|715.6|698.5|715.16|698.06|4
1652564320000|2022-05-14 21:38:40|715.57|698.47|715.62|698.52|715.62|698.52|715.57|698.47|3
1652564330000|2022-05-14 21:38:50|715.6|698.5|715.59|698.49|715.61|698.51|715.59|698.49|5
1652564340000|2022-05-14 21:39:00|715.49|698.39|715.43|698.33|715.49|698.39|715.4|698.3|4
1652564350000|2022-05-14 21:39:10|715.46|698.36|715.59|698.49|715.59|698.49|715.46|698.36|2
1652564370000|2022-05-14 21:39:30|715.6|698.5|715.61|698.51|715.61|698.51|715.6|698.5|2
1652564380000|2022-05-14 21:39:40|715.62|698.52|715.62|698.52|715.62|698.52|715.62|698.52|1
1652564420000|2022-05-14 21:40:20|716.12|699.02|716.59|699.49|716.59|699.49|716.12|699.02|7
1652564430000|2022-05-14 21:40:30|716.62|699.52|718.07|700.97|718.07|700.97|716.62|699.52|16
1652564440000|2022-05-14 21:40:40|718.08|700.98|718.88|701.78|718.88|701.78|718.08|700.98|13
1652564450000|2022-05-14 21:40:50|718.89|701.79|719.74|702.64|719.74|702.64|718.89|701.79|5
1652564460000|2022-05-14 21:41:00|719.78|702.68|719.93|702.83|719.93|702.83|719.78|702.68|6
1652564470000|2022-05-14 21:41:10|720.24|703.14|720.5|703.4|720.5|703.4|720.24|703.14|8
1652564480000|2022-05-14 21:41:20|720.31|703.21|720.5|703.4|720.5|703.4|720.31|703.21|4
1652564500000|2022-05-14 21:41:40|720.42|703.32|720.5|703.4|720.5|703.4|720.42|703.32|2
1652564520000|2022-05-14 21:42:00|720.79|703.69|720.91|703.81|720.91|703.81|720.79|703.69|4
1652564530000|2022-05-14 21:42:10|721.01|703.91|721.72|704.62|721.72|704.62|721.01|703.91|6
1652564540000|2022-05-14 21:42:20|721.74|704.64|721.79|704.69|721.79|704.69|721.74|704.64|3
1652564560000|2022-05-14 21:42:40|721.83|704.73|722.23|705.13|722.49|705.39|721.83|704.73|12
1652564570000|2022-05-14 21:42:50|722.24|705.14|722.02|704.92|722.26|705.16|721.96|704.86|7
1652564580000|2022-05-14 21:43:00|722.03|704.93|722.01|704.91|722.31|705.21|721.99|704.89|14
1652564590000|2022-05-14 21:43:10|722.03|704.93|722.31|705.21|722.31|705.21|722.03|704.93|6
1652564600000|2022-05-14 21:43:20|722.32|705.22|723.16|706.06|723.16|706.06|722.32|705.22|15
1652564610000|2022-05-14 21:43:30|723.18|706.08|723.83|706.73|723.83|706.73|723.18|706.08|10
1652564620000|2022-05-14 21:43:40|723.91|706.81|724.08|706.98|724.08|706.98|723.91|706.81|12
1652564630000|2022-05-14 21:43:50|724.07|706.97|724.75|707.65|724.75|707.65|724.03|706.93|15
1652564640000|2022-05-14 21:44:00|724.77|707.67|724.95|707.85|724.95|707.85|724.7|707.6|12
1652564650000|2022-05-14 21:44:10|724.94|707.84|724.95|707.85|724.95|707.85|724.73|707.63|11
1652564670000|2022-05-14 21:44:30|725.25|708.15|726.04|708.94|726.04|708.94|725.25|708.15|12
1652564680000|2022-05-14 21:44:40|726.05|708.95|726.87|709.77|726.93|709.83|726.05|708.95|26
1652564690000|2022-05-14 21:44:50|726.88|709.78|727.49|710.39|727.49|710.39|726.88|709.78|16
1652564700000|2022-05-14 21:45:00|727.67|710.57|727.74|710.64|727.76|710.66|727.61|710.51|8
1652564710000|2022-05-14 21:45:10|727.61|710.51|727.2|710.1|727.63|710.53|727.2|710.1|12
1652564720000|2022-05-14 21:45:20|727.28|710.18|727.72|710.62|727.78|710.68|727.2|710.1|17
1652564730000|2022-05-14 21:45:30|727.61|710.51|727.72|710.62|727.72|710.62|727.61|710.51|6
1652564740000|2022-05-14 21:45:40|727.61|710.51|727.61|710.51|727.61|710.51|727.61|710.51|1
1652564750000|2022-05-14 21:45:50|727.72|710.62|728.32|711.22|728.41|711.31|727.72|710.62|12
1652564760000|2022-05-14 21:46:00|728.33|711.23|728.48|711.38|728.52|711.42|728.31|711.21|15
1652564770000|2022-05-14 21:46:10|728.47|711.37|728.47|711.37|728.49|711.39|728.47|711.37|3
1652564780000|2022-05-14 21:46:20|728.51|711.41|728.51|711.41|728.51|711.41|728.51|711.41|1
1652564790000|2022-05-14 21:46:30|728.47|711.37|728.55|711.45|728.55|711.45|728.46|711.36|4
1652564820000|2022-05-14 21:47:00|728.49|711.39|728.38|711.28|728.53|711.43|728.19|711.09|9
1652564830000|2022-05-14 21:47:10|728.31|711.21|728.07|710.97|728.33|711.23|727.7|710.6|11
1652564840000|2022-05-14 21:47:20|728.18|711.08|728.55|711.45|728.55|711.45|728.1|711|12
1652564850000|2022-05-14 21:47:30|728.57|711.47|728.57|711.47|728.57|711.47|728.57|711.47|1
1652564860000|2022-05-14 21:47:40|728.58|711.48|728.59|711.49|728.72|711.62|728.58|711.48|14
1652564870000|2022-05-14 21:47:50|728.6|711.5|730.06|712.96|730.06|712.96|728.59|711.49|24
1652564880000|2022-05-14 21:48:00|730.07|712.97|729.36|712.26|730.19|713.09|729.29|712.19|16
1652564890000|2022-05-14 21:48:10|729.38|712.28|729.32|712.22|729.5|712.4|729.22|712.12|11
1652564900000|2022-05-14 21:48:20|729.34|712.24|729.96|712.86|729.96|712.86|729.34|712.24|14
1652564910000|2022-05-14 21:48:30|729.98|712.88|730.31|713.21|730.61|713.51|729.98|712.88|16
1652564920000|2022-05-14 21:48:40|730.48|713.38|730.8|713.7|730.83|713.73|730.48|713.38|11
1652564930000|2022-05-14 21:48:50|730.69|713.59|731.61|714.51|731.61|714.51|730.69|713.59|16
1652564940000|2022-05-14 21:49:00|731.63|714.53|731.62|714.52|731.64|714.54|731.54|714.44|10
1652564950000|2022-05-14 21:49:10|731.63|714.53|731.54|714.44|731.64|714.54|731.51|714.41|8
1652564960000|2022-05-14 21:49:20|731.55|714.45|731.71|714.61|731.71|714.61|731.51|714.41|7
1652564970000|2022-05-14 21:49:30|731.72|714.62|731.73|714.63|731.73|714.63|731.72|714.62|2
1652564980000|2022-05-14 21:49:40|731.75|714.65|731.82|714.72|731.83|714.73|731.75|714.65|11
1652564990000|2022-05-14 21:49:50|731.77|714.67|731.77|714.67|731.81|714.71|731.77|714.67|6
1652565000000|2022-05-14 21:50:00|731.72|714.62|731.44|714.34|731.72|714.62|731.42|714.32|16
1652565010000|2022-05-14 21:50:10|731.29|714.19|730.09|712.99|731.29|714.19|730.09|712.99|12
1652565020000|2022-05-14 21:50:20|730.08|712.98|730.09|712.99|730.14|713.04|729.75|712.65|19
1652565030000|2022-05-14 21:50:30|730.2|713.1|730.18|713.08|730.24|713.14|730.14|713.04|9
1652565040000|2022-05-14 21:50:40|730.08|712.98|730.16|713.06|730.2|713.1|730.08|712.98|7
1652565050000|2022-05-14 21:50:50|730.14|713.04|730.88|713.78|730.91|713.81|730.08|712.98|15
1652565060000|2022-05-14 21:51:00|730.94|713.84|731.71|714.61|731.71|714.61|730.94|713.84|11
1652565070000|2022-05-14 21:51:10|731.7|714.6|731.32|714.22|731.7|714.6|731.27|714.17|6
1652565080000|2022-05-14 21:51:20|731.33|714.23|731.34|714.24|731.36|714.26|731.3|714.2|11
1652565090000|2022-05-14 21:51:30|731.46|714.36|731.71|714.61|731.76|714.66|731.46|714.36|6
1652565100000|2022-05-14 21:51:40|731.72|714.62|731.74|714.64|731.74|714.64|731.72|714.62|2
1652565110000|2022-05-14 21:51:50|731.72|714.62|732.14|715.04|732.14|715.04|731.72|714.62|12
1652565120000|2022-05-14 21:52:00|732.16|715.06|732.25|715.15|732.3|715.2|732.16|715.06|7
1652565130000|2022-05-14 21:52:10|732.23|715.13|732.06|714.96|732.23|715.13|731.72|714.62|5
1652565140000|2022-05-14 21:52:20|731.75|714.65|732.19|715.09|732.21|715.11|731.74|714.64|13
1652565150000|2022-05-14 21:52:30|732.2|715.1|731.99|714.89|732.63|715.53|731.99|714.89|8
1652565160000|2022-05-14 21:52:40|732.34|715.24|731.73|714.63|732.34|715.24|731.73|714.63|8
1652565170000|2022-05-14 21:52:50|731.7|714.6|731.09|713.99|731.7|714.6|731.09|713.99|15
1652565180000|2022-05-14 21:53:00|731.07|713.97|730.06|712.96|731.07|713.97|730.06|712.96|15
1652565190000|2022-05-14 21:53:10|729.99|712.89|729.92|712.82|730.02|712.92|729.23|712.13|23
1652565200000|2022-05-14 21:53:20|729.87|712.77|729.79|712.69|729.87|712.77|729.09|711.99|11
1652565210000|2022-05-14 21:53:30|729.82|712.72|729.38|712.28|729.83|712.73|729.25|712.15|15
1652565220000|2022-05-14 21:53:40|729.27|712.17|728.89|711.79|729.27|712.17|728.89|711.79|14
1652565230000|2022-05-14 21:53:50|728.87|711.77|728.74|711.64|728.87|711.77|728.72|711.62|11
1652565240000|2022-05-14 21:54:00|728.72|711.62|729.02|711.92|729.12|712.02|728.69|711.59|18
1652565250000|2022-05-14 21:54:10|729.12|712.02|729.12|712.02|729.12|712.02|728.9|711.8|13
1652565260000|2022-05-14 21:54:20|729.21|712.11|728.89|711.79|729.21|712.11|728.63|711.53|22
1652565270000|2022-05-14 21:54:30|728.99|711.89|729.91|712.81|730.01|712.91|728.83|711.73|15
1652565280000|2022-05-14 21:54:40|729.92|712.82|729.23|712.13|729.92|712.82|729.23|712.13|7
1652565290000|2022-05-14 21:54:50|729.25|712.15|729.46|712.36|729.46|712.36|729.06|711.96|24
1652565300000|2022-05-14 21:55:00|729.32|712.22|728.88|711.78|729.34|712.24|728.79|711.69|18
1652565310000|2022-05-14 21:55:10|728.87|711.77|728.81|711.71|728.87|711.77|728.8|711.7|6
1652565320000|2022-05-14 21:55:20|728.94|711.84|729.04|711.94|730.05|712.95|728.85|711.75|7
1652565330000|2022-05-14 21:55:30|729.02|711.92|728.89|711.79|729.02|711.92|728.89|711.79|6
1652565340000|2022-05-14 21:55:40|729.09|711.99|728.44|711.34|729.09|711.99|728.44|711.34|9
1652565350000|2022-05-14 21:55:50|728.43|711.33|728.44|711.34|728.44|711.34|728.34|711.24|8
1652565360000|2022-05-14 21:56:00|728.41|711.31|728.44|711.34|728.44|711.34|728.33|711.23|6
1652565380000|2022-05-14 21:56:20|728.43|711.33|728.33|711.23|728.44|711.34|728.33|711.23|7
1652565420000|2022-05-14 21:57:00|728.44|711.34|728.78|711.68|729.02|711.92|728.44|711.34|6
1652565430000|2022-05-14 21:57:10|729.01|711.91|728.45|711.35|729.25|712.15|728.45|711.35|9
1652565440000|2022-05-14 21:57:20|728.44|711.34|728.44|711.34|728.44|711.34|728.35|711.25|3
1652565460000|2022-05-14 21:57:40|728.43|711.33|728.44|711.34|728.44|711.34|728.36|711.26|10
1652565470000|2022-05-14 21:57:50|728.19|711.09|728.19|711.09|728.19|711.09|728.08|710.98|6
1652565480000|2022-05-14 21:58:00|728.1|711|728.25|711.15|728.35|711.25|727.93|710.83|13
1652565490000|2022-05-14 21:58:10|728.26|711.16|728.26|711.16|728.33|711.23|728.26|711.16|6
1652565500000|2022-05-14 21:58:20|728.21|711.11|727.97|710.87|728.26|711.16|727.97|710.87|11
1652565510000|2022-05-14 21:58:30|727.95|710.85|727.28|710.18|727.95|710.85|727.28|710.18|11
1652565520000|2022-05-14 21:58:40|727.27|710.17|727.5|710.4|727.5|710.4|727.21|710.11|8
1652565530000|2022-05-14 21:58:50|727.74|710.64|727.7|710.6|727.77|710.67|727.48|710.38|14
1652565540000|2022-05-14 21:59:00|727.67|710.57|727.76|710.66|727.76|710.66|727.6|710.5|13
1652565550000|2022-05-14 21:59:10|727.74|710.64|727.69|710.59|727.76|710.66|727.54|710.44|14
1652565560000|2022-05-14 21:59:20|727.66|710.56|727.7|710.6|727.77|710.67|727.66|710.56|10
1652565570000|2022-05-14 21:59:30|727.67|710.57|727.26|710.16|727.74|710.64|727.26|710.16|12
1652565580000|2022-05-14 21:59:40|727.24|710.14|726.84|709.74|727.24|710.14|726.81|709.71|17
1652565590000|2022-05-14 21:59:50|726.8|709.7|726.76|709.66|726.8|709.7|726.73|709.63|11
1652565600000|2022-05-14 22:00:00|726.75|709.65|727.25|710.15|727.25|710.15|726.73|709.63|19
1652565610000|2022-05-14 22:00:10|727.45|710.35|727.72|710.62|727.72|710.62|727.45|710.35|5
1652565620000|2022-05-14 22:00:20|727.79|710.69|727.83|710.73|727.84|710.74|727.79|710.69|5
1652565630000|2022-05-14 22:00:30|727.85|710.75|727.88|710.78|727.88|710.78|727.85|710.75|3
1652565640000|2022-05-14 22:00:40|727.83|710.73|727.79|710.69|727.84|710.74|727.79|710.69|5
1652565650000|2022-05-14 22:00:50|727.84|710.74|727.87|710.77|727.95|710.85|727.84|710.74|8
1652565660000|2022-05-14 22:01:00|727.84|710.74|727.77|710.67|727.84|710.74|727.77|710.67|2
1652565730000|2022-05-14 22:02:10|727.75|710.65|727.49|710.39|727.75|710.65|727.49|710.39|3
1652565740000|2022-05-14 22:02:20|727.35|710.25|727.16|710.06|727.35|710.25|727.16|710.06|5
1652565750000|2022-05-14 22:02:30|727.13|710.03|726.31|709.21|727.2|710.1|726.31|709.21|15
1652565760000|2022-05-14 22:02:40|726.2|709.1|726.06|708.96|726.2|709.1|726.06|708.96|3
1652565770000|2022-05-14 22:02:50|726.05|708.95|725.92|708.82|726.06|708.96|725.92|708.82|7
1652565780000|2022-05-14 22:03:00|725.89|708.79|726.67|709.57|726.72|709.62|725.89|708.79|13
1652565790000|2022-05-14 22:03:10|726.6|709.5|726.11|709.01|726.67|709.57|726.11|709.01|7
1652565800000|2022-05-14 22:03:20|726.1|709|725.06|707.96|726.11|709.01|725.06|707.96|14
1652565820000|2022-05-14 22:03:40|724.74|707.64|724.55|707.45|724.74|707.64|724.34|707.24|4
1652565840000|2022-05-14 22:04:00|724.56|707.46|724.6|707.5|724.6|707.5|724.56|707.46|4
1652565870000|2022-05-14 22:04:30|724.55|707.45|724.21|707.11|724.55|707.45|724.18|707.08|8
1652565880000|2022-05-14 22:04:40|724.2|707.1|724.06|706.96|724.2|707.1|724.03|706.93|7
1652565890000|2022-05-14 22:04:50|724.04|706.94|724.04|706.94|724.07|706.97|723.93|706.83|16
1652565900000|2022-05-14 22:05:00|724.1|707|724.22|707.12|724.38|707.28|724.04|706.94|18
1652565910000|2022-05-14 22:05:10|724.2|707.1|723.85|706.75|724.23|707.13|723.85|706.75|9
1652565920000|2022-05-14 22:05:20|723.83|706.73|723.74|706.64|723.83|706.73|723.73|706.63|6
1652565930000|2022-05-14 22:05:30|723.71|706.61|723.87|706.77|723.93|706.83|723.71|706.61|13
1652565940000|2022-05-14 22:05:40|723.85|706.75|723.26|706.16|723.85|706.75|723.23|706.13|13
1652565950000|2022-05-14 22:05:50|723.42|706.32|723.33|706.23|723.87|706.77|723.33|706.23|8
1652565960000|2022-05-14 22:06:00|723.28|706.18|725.13|708.03|725.13|708.03|723.28|706.18|16
1652565970000|2022-05-14 22:06:10|725.11|708.01|725.09|707.99|725.11|708.01|724.83|707.73|9
1652565980000|2022-05-14 22:06:20|725.11|708.01|725.09|707.99|725.11|708.01|725.08|707.98|4
1652565990000|2022-05-14 22:06:30|725.08|707.98|725.06|707.96|725.08|707.98|725.06|707.96|2
1652566000000|2022-05-14 22:06:40|724.83|707.73|724.44|707.34|724.83|707.73|724.24|707.14|11
1652566010000|2022-05-14 22:06:50|724.32|707.22|723.27|706.17|724.32|707.22|723.27|706.17|12
1652566020000|2022-05-14 22:07:00|723.3|706.2|723.34|706.24|723.7|706.6|723.3|706.2|7
1652566030000|2022-05-14 22:07:10|723.35|706.25|723.35|706.25|723.65|706.55|723.35|706.25|9
1652566040000|2022-05-14 22:07:20|723.34|706.24|723.34|706.24|723.34|706.24|723.34|706.24|1
1652566050000|2022-05-14 22:07:30|723.35|706.25|723.35|706.25|723.37|706.27|723.34|706.24|4
1652566060000|2022-05-14 22:07:40|723.34|706.24|723.34|706.24|723.34|706.24|723.34|706.24|1
1652566070000|2022-05-14 22:07:50|722.84|705.74|722.84|705.74|722.87|705.77|722.84|705.74|4
1652566080000|2022-05-14 22:08:00|722.85|705.75|722.91|705.81|723.05|705.95|722.85|705.75|10
1652566090000|2022-05-14 22:08:10|722.88|705.78|722.77|705.67|723.02|705.92|722.63|705.53|17
1652566100000|2022-05-14 22:08:20|722.69|705.59|722.74|705.64|722.82|705.72|722.69|705.59|9
1652566110000|2022-05-14 22:08:30|722.76|705.66|723.37|706.27|723.37|706.27|722.7|705.6|10
1652566120000|2022-05-14 22:08:40|723.36|706.26|723.36|706.26|723.36|706.26|723.36|706.26|1
1652566130000|2022-05-14 22:08:50|723.32|706.22|723.05|705.95|723.35|706.25|723.03|705.93|12
1652566140000|2022-05-14 22:09:00|723.06|705.96|723.37|706.27|723.37|706.27|723.06|705.96|22
1652566150000|2022-05-14 22:09:10|723.32|706.22|723.26|706.16|723.36|706.26|723.08|705.98|13
1652566160000|2022-05-14 22:09:20|723.28|706.18|724.47|707.37|724.47|707.37|723.28|706.18|12
1652566170000|2022-05-14 22:09:30|724.48|707.38|724.65|707.55|724.65|707.55|724.48|707.38|15
1652566180000|2022-05-14 22:09:40|724.71|707.61|725.52|708.42|725.52|708.42|724.71|707.61|14
1652566190000|2022-05-14 22:09:50|725.64|708.54|725.54|708.44|725.74|708.64|725.54|708.44|12
1652566200000|2022-05-14 22:10:00|725.55|708.45|725.58|708.48|725.58|708.48|725.54|708.44|4
1652566210000|2022-05-14 22:10:10|725.59|708.49|725.61|708.51|725.62|708.52|725.59|708.49|4
1652566220000|2022-05-14 22:10:20|725.54|708.44|725.35|708.25|725.54|708.44|725.31|708.21|7
1652566230000|2022-05-14 22:10:30|725.37|708.27|725.34|708.24|725.39|708.29|725.23|708.13|13
1652566240000|2022-05-14 22:10:40|725.37|708.27|725.6|708.5|725.6|708.5|725.37|708.27|8
1652566260000|2022-05-14 22:11:00|725.54|708.44|725.54|708.44|725.54|708.44|725.54|708.44|1
1652566270000|2022-05-14 22:11:10|725.55|708.45|725.5|708.4|725.6|708.5|725.39|708.29|7
1652566280000|2022-05-14 22:11:20|725.47|708.37|725.54|708.44|725.54|708.44|725.47|708.37|4
1652566290000|2022-05-14 22:11:30|725.55|708.45|725.6|708.5|725.6|708.5|725.54|708.44|4
1652566300000|2022-05-14 22:11:40|725.7|708.6|726.61|709.51|726.61|709.51|725.65|708.55|9
1652566310000|2022-05-14 22:11:50|726.63|709.53|727.21|710.11|727.57|710.47|726.63|709.53|20
1652566320000|2022-05-14 22:12:00|727.23|710.13|727.45|710.35|727.45|710.35|726.71|709.61|13
1652566330000|2022-05-14 22:12:10|727.4|710.3|727.45|710.35|727.45|710.35|727.4|710.3|13
1652566350000|2022-05-14 22:12:30|727.5|710.4|727.55|710.45|727.62|710.52|727.5|710.4|5
1652566360000|2022-05-14 22:12:40|727.57|710.47|727.55|710.45|727.59|710.49|727.43|710.33|12
1652566370000|2022-05-14 22:12:50|727.56|710.46|727.33|710.23|727.56|710.46|727.33|710.23|18
1652566380000|2022-05-14 22:13:00|727.37|710.27|726.42|709.32|727.4|710.3|726.14|709.04|13
1652566390000|2022-05-14 22:13:10|726.91|709.81|727.51|710.41|727.52|710.42|726.91|709.81|12
1652566400000|2022-05-14 22:13:20|727.47|710.37|728.22|711.12|728.22|711.12|727.13|710.03|17
1652566410000|2022-05-14 22:13:30|728.29|711.19|728.13|711.03|728.32|711.22|728.13|711.03|7
1652566420000|2022-05-14 22:13:40|727.8|710.7|727.8|710.7|728.13|711.03|727.8|710.7|3
1652566430000|2022-05-14 22:13:50|728.13|711.03|728.33|711.23|728.34|711.24|728.13|711.03|11
1652566440000|2022-05-14 22:14:00|728.35|711.25|728.51|711.41|728.51|711.41|728.35|711.25|6
1652566450000|2022-05-14 22:14:10|728.41|711.31|728.57|711.47|728.57|711.47|728.36|711.26|14
1652566460000|2022-05-14 22:14:20|728.59|711.49|730.6|713.5|730.6|713.5|728.59|711.49|11
1652566470000|2022-05-14 22:14:30|730.52|713.42|730.21|713.11|730.52|713.42|730.18|713.08|4
1652566480000|2022-05-14 22:14:40|730.22|713.12|730.35|713.25|730.38|713.28|730.22|713.12|14
1652566490000|2022-05-14 22:14:50|730.36|713.26|730.24|713.14|730.6|713.5|730.23|713.13|8
1652566500000|2022-05-14 22:15:00|730.26|713.16|729.74|712.64|730.31|713.21|729.74|712.64|10
1652566510000|2022-05-14 22:15:10|729.75|712.65|730.28|713.18|730.28|713.18|729.74|712.64|6
1652566520000|2022-05-14 22:15:20|730.31|713.21|730.38|713.28|730.38|713.28|730.31|713.21|9
1652566530000|2022-05-14 22:15:30|730.4|713.3|730.58|713.48|730.58|713.48|730.4|713.3|4
1652566540000|2022-05-14 22:15:40|730.59|713.49|731.52|714.42|731.52|714.42|730.59|713.49|11
1652566550000|2022-05-14 22:15:50|731.5|714.4|731.55|714.45|731.55|714.45|731.5|714.4|6
1652566560000|2022-05-14 22:16:00|731.54|714.44|731.11|714.01|731.54|714.44|730.55|713.45|15
1652566570000|2022-05-14 22:16:10|730.95|713.85|730.55|713.45|730.95|713.85|730.55|713.45|9
1652566580000|2022-05-14 22:16:20|730.53|713.43|730.17|713.07|730.53|713.43|729.67|712.57|8
1652566590000|2022-05-14 22:16:30|730.18|713.08|731.33|714.23|731.33|714.23|730.17|713.07|19
1652566600000|2022-05-14 22:16:40|731.36|714.26|730.76|713.66|731.38|714.28|730.75|713.65|7
1652566610000|2022-05-14 22:16:50|731.18|714.08|731.18|714.08|731.18|714.08|731.18|714.08|1
1652566620000|2022-05-14 22:17:00|731.2|714.1|730.38|713.28|731.22|714.12|730.38|713.28|9
1652566630000|2022-05-14 22:17:10|730.31|713.21|730.24|713.14|730.31|713.21|730.24|713.14|2
1652566640000|2022-05-14 22:17:20|730.25|713.15|730.24|713.14|730.28|713.18|730.24|713.14|5
1652566650000|2022-05-14 22:17:30|730.25|713.15|730.24|713.14|730.25|713.15|730.24|713.14|2
1652566660000|2022-05-14 22:17:40|730.25|713.15|730.27|713.17|730.27|713.17|730.25|713.15|2
1652566670000|2022-05-14 22:17:50|730.24|713.14|730.68|713.58|730.68|713.58|730.24|713.14|10
1652566680000|2022-05-14 22:18:00|730.67|713.57|730.57|713.47|730.67|713.57|730.23|713.13|10
1652566690000|2022-05-14 22:18:10|730.6|713.5|730.6|713.5|730.6|713.5|730.57|713.47|3
1652566720000|2022-05-14 22:18:40|730.53|713.43|730.65|713.55|730.65|713.55|730.17|713.07|16
1652566730000|2022-05-14 22:18:50|730.6|713.5|730.32|713.22|730.6|713.5|730.32|713.22|3
1652566740000|2022-05-14 22:19:00|730.3|713.2|730.12|713.02|730.31|713.21|729.63|712.53|12
1652566750000|2022-05-14 22:19:10|730.1|713|729.6|712.5|730.1|713|729.6|712.5|10
1652566760000|2022-05-14 22:19:20|729.99|712.89|729.59|712.49|730.01|712.91|729.59|712.49|11
1652566770000|2022-05-14 22:19:30|730.02|712.92|729.95|712.85|730.03|712.93|729.59|712.49|16
1652566780000|2022-05-14 22:19:40|729.99|712.89|729.16|712.06|729.99|712.89|729.16|712.06|8
1652566790000|2022-05-14 22:19:50|729.15|712.05|730.16|713.06|730.16|713.06|729.15|712.05|11
1652566800000|2022-05-14 22:20:00|730.19|713.09|729.3|712.2|730.19|713.09|729.3|712.2|8
1652566810000|2022-05-14 22:20:10|729.53|712.43|729.67|712.57|730.03|712.93|729.53|712.43|3
1652566820000|2022-05-14 22:20:20|729.59|712.49|729.17|712.07|729.59|712.49|728.66|711.56|15
1652566830000|2022-05-14 22:20:30|729.18|712.08|728.7|711.6|729.2|712.1|728.7|711.6|9
1652566840000|2022-05-14 22:20:40|728.36|711.26|728.36|711.26|728.39|711.29|728.36|711.26|4
1652566860000|2022-05-14 22:21:00|728.61|711.51|729.23|712.13|729.28|712.18|728.61|711.51|13
1652566870000|2022-05-14 22:21:10|729.26|712.16|729.13|712.03|729.26|712.16|729.07|711.97|3
1652566880000|2022-05-14 22:21:20|729.14|712.04|729.14|712.04|729.14|712.04|729.14|712.04|1
1652566890000|2022-05-14 22:21:30|729.08|711.98|729.08|711.98|729.08|711.98|729.08|711.98|1
1652566910000|2022-05-14 22:21:50|729.07|711.97|728.73|711.63|729.07|711.97|728.73|711.63|7
1652566920000|2022-05-14 22:22:00|728.65|711.55|728.22|711.12|728.65|711.55|728.22|711.12|6
1652566930000|2022-05-14 22:22:10|728.26|711.16|727.98|710.88|728.26|711.16|727.98|710.88|8
1652566940000|2022-05-14 22:22:20|727.96|710.86|727.26|710.16|727.96|710.86|727.26|710.16|8
1652566950000|2022-05-14 22:22:30|727.24|710.14|727.26|710.16|727.26|710.16|727.21|710.11|11
1652566960000|2022-05-14 22:22:40|727.23|710.13|727.26|710.16|727.26|710.16|727.21|710.11|7
1652566970000|2022-05-14 22:22:50|727.27|710.17|727.32|710.22|727.32|710.22|727.27|710.17|4
1652566980000|2022-05-14 22:23:00|727.31|710.21|727.83|710.73|727.91|710.81|727.31|710.21|7
1652566990000|2022-05-14 22:23:10|727.86|710.76|728.88|711.78|729.04|711.94|727.86|710.76|12
1652567000000|2022-05-14 22:23:20|728.87|711.77|728.48|711.38|728.87|711.77|728.29|711.19|11
1652567010000|2022-05-14 22:23:30|728.55|711.45|729|711.9|729.06|711.96|728.55|711.45|10
1652567020000|2022-05-14 22:23:40|728.98|711.88|728.92|711.82|728.98|711.88|728.88|711.78|4
1652567030000|2022-05-14 22:23:50|728.91|711.81|728.29|711.19|728.91|711.81|728.17|711.07|12
1652567040000|2022-05-14 22:24:00|728.31|711.21|728.29|711.19|728.31|711.21|728.18|711.08|8
1652567050000|2022-05-14 22:24:10|728.31|711.21|728.28|711.18|728.31|711.21|728.28|711.18|2
1652567060000|2022-05-14 22:24:20|728.31|711.21|728.28|711.18|728.31|711.21|728.28|711.18|2
1652567070000|2022-05-14 22:24:30|728.29|711.19|728.27|711.17|728.29|711.19|728.21|711.11|9
1652567080000|2022-05-14 22:24:40|728.28|711.18|728.32|711.22|728.34|711.24|728.25|711.15|9
1652567090000|2022-05-14 22:24:50|728.25|711.15|728.25|711.15|728.25|711.15|728.25|711.15|1
1652567100000|2022-05-14 22:25:00|728.18|711.08|727.46|710.36|728.18|711.08|727.46|710.36|4
1652567110000|2022-05-14 22:25:10|727.23|710.13|727.17|710.07|727.34|710.24|727.17|710.07|7
1652567120000|2022-05-14 22:25:20|726.76|709.66|725.09|707.99|726.76|709.66|725.09|707.99|14
1652567130000|2022-05-14 22:25:30|725.11|708.01|726.21|709.11|726.21|709.11|725.11|708.01|8
1652567140000|2022-05-14 22:25:40|726.18|709.08|725.37|708.27|726.21|709.11|725.35|708.25|16
1652567150000|2022-05-14 22:25:50|725.38|708.28|725.38|708.28|725.38|708.28|725.38|708.28|1
1652567160000|2022-05-14 22:26:00|725.31|708.21|725.18|708.08|725.31|708.21|725.18|708.08|3
1652567170000|2022-05-14 22:26:10|725.16|708.06|725.25|708.15|725.3|708.2|725.1|708|9
1652567180000|2022-05-14 22:26:20|725.23|708.13|724.3|707.2|725.23|708.13|724.27|707.17|14
1652567190000|2022-05-14 22:26:30|724.31|707.21|724.96|707.86|725.28|708.18|724.31|707.21|15
1652567200000|2022-05-14 22:26:40|724.93|707.83|725.13|708.03|725.15|708.05|724.89|707.79|13
1652567210000|2022-05-14 22:26:50|725.1|708|724.37|707.27|725.13|708.03|724.37|707.27|15
1652567220000|2022-05-14 22:27:00|724.38|707.28|725.02|707.92|725.02|707.92|724.37|707.27|4
1652567230000|2022-05-14 22:27:10|725.16|708.06|725.39|708.29|725.6|708.5|725.16|708.06|9
1652567240000|2022-05-14 22:27:20|725.38|708.28|725.39|708.29|725.39|708.29|725.37|708.27|4
1652567250000|2022-05-14 22:27:30|725.42|708.32|725.27|708.17|725.42|708.32|725.27|708.17|7
1652567260000|2022-05-14 22:27:40|725.26|708.16|725.34|708.24|725.37|708.27|725.23|708.13|6
1652567270000|2022-05-14 22:27:50|725.33|708.23|725.3|708.2|725.33|708.23|725.29|708.19|6
1652567280000|2022-05-14 22:28:00|725.29|708.19|725.32|708.22|725.35|708.25|725.22|708.12|10
1652567290000|2022-05-14 22:28:10|725.25|708.15|725.18|708.08|725.25|708.15|725.1|708|11
1652567300000|2022-05-14 22:28:20|725.17|708.07|725.18|708.08|725.32|708.22|725.17|708.07|5
1652567310000|2022-05-14 22:28:30|725.17|708.07|725.32|708.22|725.32|708.22|725.14|708.04|17
1652567320000|2022-05-14 22:28:40|725.33|708.23|725.65|708.55|725.65|708.55|725.33|708.23|5
1652567330000|2022-05-14 22:28:50|725.6|708.5|725.54|708.44|725.6|708.5|725.54|708.44|3
1652567340000|2022-05-14 22:29:00|725.56|708.46|724.57|707.47|725.58|708.48|724.57|707.47|10
1652567350000|2022-05-14 22:29:10|724.95|707.85|724.61|707.51|725.13|708.03|724.57|707.47|17
1652567360000|2022-05-14 22:29:20|724.62|707.52|724.15|707.05|724.96|707.86|724.14|707.04|10
1652567370000|2022-05-14 22:29:30|724.17|707.07|724.87|707.77|724.87|707.77|724.17|707.07|12
1652567380000|2022-05-14 22:29:40|724.55|707.45|724.55|707.45|724.55|707.45|724.55|707.45|1
1652567390000|2022-05-14 22:29:50|724.53|707.43|724.22|707.12|724.53|707.43|724.11|707.01|11
1652567400000|2022-05-14 22:30:00|724.24|707.14|725.03|707.93|725.11|708.01|724.23|707.13|17
1652567410000|2022-05-14 22:30:10|725.02|707.92|725.1|708|725.1|708|724.54|707.44|19
1652567420000|2022-05-14 22:30:20|725.08|707.98|724.61|707.51|725.08|707.98|724.61|707.51|7
1652567430000|2022-05-14 22:30:30|724.98|707.88|724.61|707.51|724.98|707.88|724.61|707.51|2
1652567440000|2022-05-14 22:30:40|724.97|707.87|724.61|707.51|724.97|707.87|724.61|707.51|2
1652567450000|2022-05-14 22:30:50|724.45|707.35|723.65|706.55|724.45|707.35|723.65|706.55|5
1652567460000|2022-05-14 22:31:00|724.15|707.05|724.51|707.41|724.82|707.72|724.15|707.05|20
1652567470000|2022-05-14 22:31:10|724.32|707.22|724.89|707.79|724.89|707.79|724.32|707.22|13
1652567480000|2022-05-14 22:31:20|724.83|707.73|724.51|707.41|724.89|707.79|724.49|707.39|26
1652567490000|2022-05-14 22:31:30|724.52|707.42|724.89|707.79|724.89|707.79|724.49|707.39|14
1652567500000|2022-05-14 22:31:40|724.83|707.73|724.49|707.39|724.86|707.76|724.49|707.39|4
1652567510000|2022-05-14 22:31:50|724.34|707.24|723.99|706.89|724.34|707.24|723.99|706.89|10
1652567520000|2022-05-14 22:32:00|723.98|706.88|723.13|706.03|723.99|706.89|723.11|706.01|11
1652567530000|2022-05-14 22:32:10|723.14|706.04|723.15|706.05|723.87|706.77|723.13|706.03|13
1652567540000|2022-05-14 22:32:20|723.16|706.06|723.12|706.02|723.16|706.06|723.12|706.02|5
1652567550000|2022-05-14 22:32:30|723.11|706.01|722.61|705.51|723.11|706.01|722.61|705.51|10
1652567560000|2022-05-14 22:32:40|722.76|705.66|722.98|705.88|722.99|705.89|722.76|705.66|6
1652567580000|2022-05-14 22:33:00|723|705.9|723.04|705.94|723.13|706.03|723|705.9|3
1652567590000|2022-05-14 22:33:10|723.13|706.03|723.11|706.01|723.13|706.03|723.06|705.96|6
1652567600000|2022-05-14 22:33:20|723.14|706.04|723.27|706.17|723.33|706.23|723.14|706.04|14
1652567610000|2022-05-14 22:33:30|723.35|706.25|723.48|706.38|723.5|706.4|723.19|706.09|13
1652567620000|2022-05-14 22:33:40|723.41|706.31|723.26|706.16|723.41|706.31|723.26|706.16|12
1652567630000|2022-05-14 22:33:50|723.28|706.18|723.25|706.15|723.5|706.4|723.25|706.15|10
1652567640000|2022-05-14 22:34:00|723.18|706.08|723.2|706.1|723.2|706.1|723.18|706.08|2
1652567650000|2022-05-14 22:34:10|723.18|706.08|723.18|706.08|723.18|706.08|723.18|706.08|1
1652567660000|2022-05-14 22:34:20|723.2|706.1|723.18|706.08|723.2|706.1|723.18|706.08|2
1652567680000|2022-05-14 22:34:40|723.19|706.09|723.49|706.39|723.53|706.43|723.19|706.09|14
1652567690000|2022-05-14 22:34:50|723.51|706.41|723.5|706.4|723.51|706.41|723.41|706.31|13
1652567700000|2022-05-14 22:35:00|723.51|706.41|723.63|706.53|723.65|706.55|723.5|706.4|17
1652567710000|2022-05-14 22:35:10|723.6|706.5|723.62|706.52|723.62|706.52|723.6|706.5|2
1652567720000|2022-05-14 22:35:20|723.65|706.55|723.6|706.5|723.65|706.55|723.6|706.5|13
1652567730000|2022-05-14 22:35:30|723.62|706.52|723.53|706.43|723.84|706.74|723.53|706.43|12
1652567740000|2022-05-14 22:35:40|723.48|706.38|723.4|706.3|723.56|706.46|722.9|705.8|14
1652567750000|2022-05-14 22:35:50|723.53|706.43|723.37|706.27|723.58|706.48|723.11|706.01|8
1652567760000|2022-05-14 22:36:00|723.23|706.13|723.53|706.43|723.56|706.46|723.23|706.13|24
1652567770000|2022-05-14 22:36:10|723.48|706.38|723.67|706.57|723.67|706.57|723.48|706.38|4
1652567780000|2022-05-14 22:36:20|723.69|706.59|723.63|706.53|723.75|706.65|723.63|706.53|13
1652567790000|2022-05-14 22:36:30|723.69|706.59|723.61|706.51|723.73|706.63|723.54|706.44|10
1652567800000|2022-05-14 22:36:40|723.63|706.53|723.55|706.45|723.65|706.55|723.46|706.36|13
1652567810000|2022-05-14 22:36:50|723.53|706.43|723.48|706.38|723.53|706.43|723.48|706.38|5
1652567820000|2022-05-14 22:37:00|723.49|706.39|722.73|705.63|723.5|706.4|722.73|705.63|8
1652567830000|2022-05-14 22:37:10|722.74|705.64|723.32|706.22|723.32|706.22|722.74|705.64|6
1652567840000|2022-05-14 22:37:20|723.35|706.25|723.5|706.4|723.56|706.46|723.24|706.14|10
1652567860000|2022-05-14 22:37:40|723.48|706.38|723.48|706.38|723.48|706.38|723.48|706.38|1
1652567870000|2022-05-14 22:37:50|723.49|706.39|723.5|706.4|723.52|706.42|723.49|706.39|8
1652567880000|2022-05-14 22:38:00|723.52|706.42|722.61|705.51|723.52|706.42|722.61|705.51|13
1652567910000|2022-05-14 22:38:30|722.85|705.75|722.61|705.51|722.85|705.75|722.61|705.51|2
1652567920000|2022-05-14 22:38:40|722.76|705.66|722.61|705.51|722.81|705.71|722.61|705.51|4
1652567940000|2022-05-14 22:39:00|722.68|705.58|723.2|706.1|723.29|706.19|722.68|705.58|9
1652567950000|2022-05-14 22:39:10|723.11|706.01|722.18|705.08|723.11|706.01|722.1|705|12
1652567960000|2022-05-14 22:39:20|722.2|705.1|722.19|705.09|722.23|705.13|722.19|705.09|7
1652567970000|2022-05-14 22:39:30|722.21|705.11|722.21|705.11|722.21|705.11|722.19|705.09|3
1652567980000|2022-05-14 22:39:40|722.19|705.09|721.69|704.59|722.19|705.09|721.69|704.59|5
1652567990000|2022-05-14 22:39:50|721.48|704.38|721.61|704.51|721.61|704.51|721.48|704.38|3
1652568000000|2022-05-14 22:40:00|722.05|704.95|721.48|704.38|722.05|704.95|721.48|704.38|3
1652568010000|2022-05-14 22:40:10|721.61|704.51|721.48|704.38|721.61|704.51|721.48|704.38|2
1652568040000|2022-05-14 22:40:40|721.61|704.51|721.48|704.38|722.03|704.93|721.48|704.38|11
1652568070000|2022-05-14 22:41:10|721.63|704.53|721.48|704.38|721.63|704.53|721.48|704.38|2
1652568090000|2022-05-14 22:41:30|720.98|703.88|720.98|703.88|720.98|703.88|720.98|703.88|1
1652568100000|2022-05-14 22:41:40|720.48|703.38|719.91|702.81|720.48|703.38|719.91|702.81|2
1652568110000|2022-05-14 22:41:50|720.41|703.31|720.41|703.31|720.41|703.31|719.91|702.81|3
1652568120000|2022-05-14 22:42:00|719.91|702.81|719.69|702.59|719.91|702.81|719.69|702.59|3
1652568140000|2022-05-14 22:42:20|719.34|702.24|719.35|702.25|719.67|702.57|719.33|702.23|4
1652568150000|2022-05-14 22:42:30|719.36|702.26|718.83|701.73|719.38|702.28|718.83|701.73|8
1652568160000|2022-05-14 22:42:40|718.78|701.68|718.66|701.56|718.78|701.68|718.66|701.56|4
1652568180000|2022-05-14 22:43:00|718.96|701.86|719.55|702.45|719.56|702.46|718.96|701.86|4
1652568190000|2022-05-14 22:43:10|719.48|702.38|719.28|702.18|719.48|702.38|719.26|702.16|10
1652568200000|2022-05-14 22:43:20|719.26|702.16|719.26|702.16|719.53|702.43|719.26|702.16|3
1652568210000|2022-05-14 22:43:30|719.27|702.17|719.31|702.21|719.36|702.26|719.26|702.16|13
1652568220000|2022-05-14 22:43:40|719.32|702.22|719.55|702.45|719.55|702.45|719.28|702.18|11
1652568260000|2022-05-14 22:44:20|719.56|702.46|719.56|702.46|719.56|702.46|719.56|702.46|1
1652568270000|2022-05-14 22:44:30|719.58|702.48|720.34|703.24|720.34|703.24|719.55|702.45|18
1652568280000|2022-05-14 22:44:40|720.33|703.23|722.34|705.24|722.34|705.24|720.33|703.23|28
1652568290000|2022-05-14 22:44:50|722.36|705.26|722.17|705.07|722.45|705.35|722.06|704.96|13
1652568300000|2022-05-14 22:45:00|722.13|705.03|722.51|705.41|722.51|705.41|722.13|705.03|16
1652568310000|2022-05-14 22:45:10|722.52|705.42|723.31|706.21|723.31|706.21|722.52|705.42|9
1652568320000|2022-05-14 22:45:20|723.32|706.22|724.5|707.4|724.5|707.4|723.32|706.22|22
1652568330000|2022-05-14 22:45:30|724.51|707.41|724.48|707.38|724.51|707.41|724.3|707.2|11
1652568340000|2022-05-14 22:45:40|724.49|707.39|724.51|707.41|724.51|707.41|724.49|707.39|2
1652568350000|2022-05-14 22:45:50|724.54|707.44|724.53|707.43|724.63|707.53|724.53|707.43|9
1652568360000|2022-05-14 22:46:00|724.51|707.41|723.73|706.63|724.51|707.41|723.73|706.63|8
1652568370000|2022-05-14 22:46:10|723.46|706.36|723.49|706.39|723.59|706.49|723.46|706.36|5
1652568380000|2022-05-14 22:46:20|723.5|706.4|723.5|706.4|723.5|706.4|723.5|706.4|1
1652568390000|2022-05-14 22:46:30|723.48|706.38|723.18|706.08|723.48|706.38|723.18|706.08|3
1652568400000|2022-05-14 22:46:40|723.19|706.09|723.15|706.05|723.19|706.09|723.14|706.04|10
1652568410000|2022-05-14 22:46:50|723.19|706.09|723.16|706.06|723.43|706.33|723.13|706.03|11
1652568420000|2022-05-14 22:47:00|723.15|706.05|723.13|706.03|723.15|706.05|723.13|706.03|4
1652568430000|2022-05-14 22:47:10|723.11|706.01|722.69|705.59|723.11|706.01|722.69|705.59|2
1652568440000|2022-05-14 22:47:20|723.1|706|723.2|706.1|723.2|706.1|722.7|705.6|6
1652568450000|2022-05-14 22:47:30|723.19|706.09|722.14|705.04|723.19|706.09|722.14|705.04|7
1652568460000|2022-05-14 22:47:40|722.16|705.06|722.17|705.07|722.17|705.07|722.14|705.04|9
1652568470000|2022-05-14 22:47:50|722.16|705.06|722.16|705.06|722.16|705.06|722.12|705.02|5
1652568480000|2022-05-14 22:48:00|722.15|705.05|722.14|705.04|722.15|705.05|722.08|704.98|7
1652568490000|2022-05-14 22:48:10|722.12|705.02|721.51|704.41|722.12|705.02|721.51|704.41|6
1652568500000|2022-05-14 22:48:20|721.87|704.77|721.99|704.89|721.99|704.89|721.87|704.77|6
1652568510000|2022-05-14 22:48:30|722|704.9|722.06|704.96|722.06|704.96|722|704.9|5
1652568520000|2022-05-14 22:48:40|722.08|704.98|722.45|705.35|722.45|705.35|722.08|704.98|15
1652568540000|2022-05-14 22:49:00|722.47|705.37|722.43|705.33|722.47|705.37|722.34|705.24|19
1652568550000|2022-05-14 22:49:10|722.34|705.24|722.64|705.54|722.64|705.54|722.29|705.19|12
1652568560000|2022-05-14 22:49:20|722.59|705.49|723.77|706.67|723.77|706.67|722.4|705.3|17
1652568570000|2022-05-14 22:49:30|723.79|706.69|724.03|706.93|724.24|707.14|723.77|706.67|15
1652568580000|2022-05-14 22:49:40|723.6|706.5|723.83|706.73|724.09|706.99|723.6|706.5|13
1652568590000|2022-05-14 22:49:50|723.98|706.88|724.04|706.94|724.04|706.94|723.98|706.88|5
1652568600000|2022-05-14 22:50:00|724.05|706.95|724.08|706.98|724.13|707.03|723.92|706.82|8
1652568610000|2022-05-14 22:50:10|724.09|706.99|723.89|706.79|724.21|707.11|723.89|706.79|13
1652568620000|2022-05-14 22:50:20|724.05|706.95|724.12|707.02|724.12|707.02|723.89|706.79|18
1652568630000|2022-05-14 22:50:30|724.1|707|724.88|707.78|724.88|707.78|724.1|707|18
1652568640000|2022-05-14 22:50:40|725.04|707.94|726.32|709.22|726.73|709.63|725.02|707.92|18
1652568650000|2022-05-14 22:50:50|726.24|709.14|727.52|710.42|727.52|710.42|726.24|709.14|22
1652568660000|2022-05-14 22:51:00|727.43|710.33|726.47|709.37|727.64|710.54|726.47|709.37|22
1652568670000|2022-05-14 22:51:10|726.13|709.03|726.39|709.29|726.65|709.55|726.13|709.03|6
1652568680000|2022-05-14 22:51:20|726.57|709.47|727.01|709.91|727.01|709.91|726.45|709.35|10
1652568690000|2022-05-14 22:51:30|727|709.9|726.36|709.26|727|709.9|726.36|709.26|9
1652568700000|2022-05-14 22:51:40|726.5|709.4|727.11|710.01|727.11|710.01|726.5|709.4|7
1652568710000|2022-05-14 22:51:50|727.37|710.27|728.55|711.45|728.55|711.45|727.37|710.27|14
1652568720000|2022-05-14 22:52:00|729.05|711.95|731.1|714|731.1|714|729.05|711.95|9
1652568730000|2022-05-14 22:52:10|731.57|714.47|731.56|714.46|732.22|715.12|731.55|714.45|20
1652568740000|2022-05-14 22:52:20|731.27|714.17|731.85|714.75|731.85|714.75|731.1|714|14
1652568750000|2022-05-14 22:52:30|732|714.9|733.89|716.79|733.89|716.79|732|714.9|9
1652568760000|2022-05-14 22:52:40|733.96|716.86|733.07|715.97|734.39|717.29|733.07|715.97|15
1652568770000|2022-05-14 22:52:50|733.05|715.95|732.3|715.2|733.05|715.95|732.3|715.2|5
1652568780000|2022-05-14 22:53:00|732.1|715|732.11|715.01|732.37|715.27|732.1|715|10
1652568790000|2022-05-14 22:53:10|732.23|715.13|733.26|716.16|733.82|716.72|732.23|715.13|17
1652568800000|2022-05-14 22:53:20|733.05|715.95|732.32|715.22|733.17|716.07|732.32|715.22|11
1652568810000|2022-05-14 22:53:30|732.37|715.27|733.89|716.79|733.89|716.79|732.37|715.27|19
1652568820000|2022-05-14 22:53:40|733.91|716.81|733.94|716.84|733.94|716.84|733.91|716.81|3
1652568830000|2022-05-14 22:53:50|733.98|716.88|734.16|717.06|734.17|717.07|733.89|716.79|11
1652568840000|2022-05-14 22:54:00|733.93|716.83|733.89|716.79|733.99|716.89|733.49|716.39|15
1652568850000|2022-05-14 22:54:10|733.9|716.8|733.48|716.38|734.1|717|733.48|716.38|13
1652568860000|2022-05-14 22:54:20|733.51|716.41|733.4|716.3|734.04|716.94|733.4|716.3|16
1652568870000|2022-05-14 22:54:30|733.41|716.31|733.34|716.24|733.55|716.45|732.9|715.8|20
1652568880000|2022-05-14 22:54:40|733.36|716.26|733.05|715.95|733.55|716.45|732.58|715.48|20
1652568890000|2022-05-14 22:54:50|733.07|715.97|733.08|715.98|733.32|716.22|732.58|715.48|12
1652568900000|2022-05-14 22:55:00|733.05|715.95|733.32|716.22|733.85|716.75|733.05|715.95|11
1652568910000|2022-05-14 22:55:10|733.35|716.25|733.93|716.83|733.95|716.85|733.35|716.25|11
1652568920000|2022-05-14 22:55:20|733.96|716.86|734.72|717.62|734.78|717.68|733.93|716.83|14
1652568930000|2022-05-14 22:55:30|734.75|717.65|736.22|719.12|736.22|719.12|734.75|717.65|15
1652568940000|2022-05-14 22:55:40|736.19|719.09|736.1|719|736.69|719.59|736.1|719|10
1652568950000|2022-05-14 22:55:50|736.12|719.02|736.16|719.06|736.23|719.13|735.95|718.85|12
1652568960000|2022-05-14 22:56:00|736.29|719.19|736.57|719.47|736.69|719.59|736.13|719.03|15
1652568970000|2022-05-14 22:56:10|736.61|719.51|736.39|719.29|736.69|719.59|736.24|719.14|14
1652568980000|2022-05-14 22:56:20|736.69|719.59|736.69|719.59|737.19|720.09|736.69|719.59|11
1652568990000|2022-05-14 22:56:30|736.74|719.64|736.99|719.89|737.07|719.97|736.74|719.64|8
1652569000000|2022-05-14 22:56:40|737.02|719.92|737.1|720|737.13|720.03|737.02|719.92|8
1652569010000|2022-05-14 22:56:50|737.13|720.03|737.89|720.79|738.2|721.1|737.13|720.03|23
1652569020000|2022-05-14 22:57:00|737.91|720.81|738.07|720.97|738.08|720.98|736.21|719.11|28
1652569030000|2022-05-14 22:57:10|738.45|721.35|737.29|720.19|739.61|722.51|737.29|720.19|23
1652569040000|2022-05-14 22:57:20|737.11|720.01|737.32|720.22|737.44|720.34|737.05|719.95|13
1652569050000|2022-05-14 22:57:30|737.53|720.43|737.34|720.24|737.53|720.43|737.28|720.18|7
1652569060000|2022-05-14 22:57:40|737.32|720.22|737.95|720.85|738.12|721.02|737.06|719.96|15
1652569070000|2022-05-14 22:57:50|737.94|720.84|738.08|720.98|738.08|720.98|737.27|720.17|12
1652569080000|2022-05-14 22:58:00|737.91|720.81|737.27|720.17|737.97|720.87|737.15|720.05|10
1652569090000|2022-05-14 22:58:10|737.15|720.05|737.19|720.09|737.2|720.1|736.46|719.36|13
1652569100000|2022-05-14 22:58:20|737.18|720.08|737.57|720.47|737.76|720.66|737.18|720.08|12
1652569110000|2022-05-14 22:58:30|737.71|720.61|736.13|719.03|737.71|720.61|736.08|718.98|26
1652569120000|2022-05-14 22:58:40|736.12|719.02|735.37|718.27|736.12|719.02|735.23|718.13|11
1652569130000|2022-05-14 22:58:50|735.56|718.46|736.21|719.11|736.23|719.13|735.56|718.46|11
1652569140000|2022-05-14 22:59:00|736.23|719.13|735.19|718.09|736.26|719.16|735.17|718.07|13
1652569150000|2022-05-14 22:59:10|735.2|718.1|734.17|717.07|735.2|718.1|734.17|717.07|14
1652569160000|2022-05-14 22:59:20|734.19|717.09|735.31|718.21|735.31|718.21|734.18|717.08|16
1652569170000|2022-05-14 22:59:30|735.14|718.04|734.6|717.5|735.14|718.04|734.58|717.48|10
1652569180000|2022-05-14 22:59:40|734.51|717.41|734.01|716.91|734.51|717.41|734.01|716.91|12
1652569190000|2022-05-14 22:59:50|734|716.9|734.69|717.59|734.69|717.59|733.91|716.81|20
1652569200000|2022-05-14 23:00:00|734.71|717.61|734.96|717.86|735.77|718.67|734.6|717.5|24
1652569210000|2022-05-14 23:00:10|734.55|717.45|735.3|718.2|735.32|718.22|734.55|717.45|15
1652569220000|2022-05-14 23:00:20|735.37|718.27|735.99|718.89|735.99|718.89|735.37|718.27|16
1652569230000|2022-05-14 23:00:30|736.57|719.47|736.75|719.65|736.75|719.65|736.16|719.06|10
1652569240000|2022-05-14 23:00:40|736.76|719.66|736.91|719.81|736.91|719.81|736.75|719.65|13
1652569250000|2022-05-14 23:00:50|736.75|719.65|736.72|719.62|736.91|719.81|736.44|719.34|20
1652569260000|2022-05-14 23:01:00|736.55|719.45|736.23|719.13|736.55|719.45|736.12|719.02|12
1652569270000|2022-05-14 23:01:10|736.2|719.1|736.4|719.3|736.43|719.33|736.08|718.98|15
1652569280000|2022-05-14 23:01:20|736.27|719.17|736.79|719.69|736.79|719.69|736.25|719.15|19
1652569290000|2022-05-14 23:01:30|736.8|719.7|736.87|719.77|736.9|719.8|736.55|719.45|14
1652569300000|2022-05-14 23:01:40|736.8|719.7|735.63|718.53|736.86|719.76|735.63|718.53|18
1652569310000|2022-05-14 23:01:50|735.37|718.27|735.88|718.78|735.88|718.78|735.37|718.27|10
1652569320000|2022-05-14 23:02:00|735.59|718.49|735.44|718.34|735.97|718.87|735.08|717.98|17
1652569330000|2022-05-14 23:02:10|735.3|718.2|734.81|717.71|735.3|718.2|734.51|717.41|20
1652569340000|2022-05-14 23:02:20|734.78|717.68|734.88|717.78|734.92|717.82|734.51|717.41|16
1652569350000|2022-05-14 23:02:30|734.81|717.71|735.01|717.91|735.08|717.98|734.13|717.03|14
1652569360000|2022-05-14 23:02:40|734.99|717.89|733.93|716.83|734.99|717.89|733.93|716.83|12
1652569370000|2022-05-14 23:02:50|733.91|716.81|733.87|716.77|734.14|717.04|733.58|716.48|17
1652569380000|2022-05-14 23:03:00|733.41|716.31|733.11|716.01|733.47|716.37|733.11|716.01|9
1652569390000|2022-05-14 23:03:10|733.13|716.03|733.1|716|733.13|716.03|733.1|716|3
1652569400000|2022-05-14 23:03:20|733.08|715.98|733.03|715.93|733.32|716.22|732.96|715.86|10
1652569410000|2022-05-14 23:03:30|733.01|715.91|732.98|715.88|733.01|715.91|732.98|715.88|3
1652569420000|2022-05-14 23:03:40|733.23|716.13|733.64|716.54|734|716.9|733.23|716.13|10
1652569430000|2022-05-14 23:03:50|733.57|716.47|733.55|716.45|733.57|716.47|733.55|716.45|2
1652569440000|2022-05-14 23:04:00|733.56|716.46|733.59|716.49|733.71|716.61|733.56|716.46|4
1652569450000|2022-05-14 23:04:10|733.56|716.46|733.1|716|733.56|716.46|732.62|715.52|15
1652569460000|2022-05-14 23:04:20|733.18|716.08|733.36|716.26|734.02|716.92|733.05|715.95|24
1652569470000|2022-05-14 23:04:30|733.37|716.27|733.15|716.05|733.42|716.32|733.06|715.96|8
1652569480000|2022-05-14 23:04:40|733.17|716.07|733.53|716.43|733.55|716.45|733.17|716.07|18
1652569490000|2022-05-14 23:04:50|733.51|716.41|733.52|716.42|733.52|716.42|733.51|716.41|2
1652569500000|2022-05-14 23:05:00|733.55|716.45|733.43|716.33|733.57|716.47|733.41|716.31|11
1652569510000|2022-05-14 23:05:10|733.15|716.05|732.83|715.73|733.39|716.29|732.44|715.34|21
1652569520000|2022-05-14 23:05:20|732.85|715.75|733.17|716.07|733.25|716.15|732.32|715.22|17
1652569530000|2022-05-14 23:05:30|733.16|716.06|732.08|714.98|733.16|716.06|732.08|714.98|18
1652569540000|2022-05-14 23:05:40|732.09|714.99|732|714.9|732.3|715.2|732|714.9|17
1652569550000|2022-05-14 23:05:50|731.61|714.51|731.27|714.17|731.61|714.51|731.13|714.03|13
1652569560000|2022-05-14 23:06:00|731.29|714.19|732.52|715.42|732.54|715.44|731.29|714.19|18
1652569570000|2022-05-14 23:06:10|732.73|715.63|733.81|716.71|733.81|716.71|732.73|715.63|19
1652569580000|2022-05-14 23:06:20|733.84|716.74|733.87|716.77|733.97|716.87|733.64|716.54|10
1652569590000|2022-05-14 23:06:30|733.88|716.78|733.97|716.87|733.97|716.87|733.81|716.71|11
1652569600000|2022-05-14 23:06:40|733.65|716.55|733.67|716.57|733.96|716.86|733.65|716.55|9
1652569610000|2022-05-14 23:06:50|733.57|716.47|733.07|715.97|733.64|716.54|733.03|715.93|16
1652569620000|2022-05-14 23:07:00|732.71|715.61|732.47|715.37|732.96|715.86|732.47|715.37|10
1652569630000|2022-05-14 23:07:10|732.38|715.28|732.06|714.96|732.91|715.81|732.04|714.94|25
1652569640000|2022-05-14 23:07:20|731.55|714.45|731.7|714.6|731.88|714.78|731.46|714.36|11
1652569650000|2022-05-14 23:07:30|731.79|714.69|731.54|714.44|731.84|714.74|731.54|714.44|6
1652569660000|2022-05-14 23:07:40|731.76|714.66|731.74|714.64|731.87|714.77|731.54|714.44|17
1652569670000|2022-05-14 23:07:50|731.72|714.62|732.22|715.12|732.23|715.13|731.72|714.62|14
1652569680000|2022-05-14 23:08:00|732.2|715.1|731.04|713.94|732.2|715.1|731.04|713.94|21
1652569690000|2022-05-14 23:08:10|731.1|714|731.13|714.03|731.26|714.16|731.01|713.91|19
1652569700000|2022-05-14 23:08:20|731.01|713.91|730.45|713.35|731.03|713.93|729.96|712.86|17
1652569710000|2022-05-14 23:08:30|730.46|713.36|731.1|714|731.1|714|730.46|713.36|13
1652569720000|2022-05-14 23:08:40|731.79|714.69|731.63|714.53|731.94|714.84|731.63|714.53|9
1652569730000|2022-05-14 23:08:50|731.94|714.84|731.94|714.84|731.94|714.84|731.63|714.53|4
1652569740000|2022-05-14 23:09:00|731.96|714.86|731.18|714.08|732.19|715.09|731.15|714.05|18
1652569750000|2022-05-14 23:09:10|731.11|714.01|730.83|713.73|731.11|714.01|730.53|713.43|9
1652569760000|2022-05-14 23:09:20|730.9|713.8|730.05|712.95|731.3|714.2|730.05|712.95|21
1652569770000|2022-05-14 23:09:30|730.04|712.94|730.16|713.06|730.16|713.06|729.01|711.91|28
1652569780000|2022-05-14 23:09:40|730.19|713.09|729.38|712.28|730.23|713.13|729.38|712.28|18
1652569790000|2022-05-14 23:09:50|729.46|712.36|730.22|713.12|730.41|713.31|729.26|712.16|23
1652569800000|2022-05-14 23:10:00|730.44|713.34|729.17|712.07|730.53|713.43|729.15|712.05|19
1652569810000|2022-05-14 23:10:10|729.19|712.09|729.13|712.03|729.3|712.2|729.13|712.03|12
1652569820000|2022-05-14 23:10:20|729.08|711.98|728.39|711.29|729.08|711.98|728.36|711.26|11
1652569830000|2022-05-14 23:10:30|728.5|711.4|728.99|711.89|729.07|711.97|728.5|711.4|9
1652569840000|2022-05-14 23:10:40|728.96|711.86|729.2|712.1|729.3|712.2|728.96|711.86|8
1652569850000|2022-05-14 23:10:50|729.18|712.08|730|712.9|730.04|712.94|729.16|712.06|17
1652569860000|2022-05-14 23:11:00|730.02|712.92|730.31|713.21|730.31|713.21|729.88|712.78|14
1652569870000|2022-05-14 23:11:10|730.32|713.22|729.61|712.51|730.4|713.3|729.61|712.51|17
1652569880000|2022-05-14 23:11:20|729.83|712.73|729.23|712.13|729.83|712.73|729.17|712.07|15
1652569890000|2022-05-14 23:11:30|729.18|712.08|728.39|711.29|729.18|712.08|728.37|711.27|14
1652569900000|2022-05-14 23:11:40|728.4|711.3|728.44|711.34|728.59|711.49|728.38|711.28|15
1652569910000|2022-05-14 23:11:50|728.36|711.26|729.14|712.04|729.14|712.04|728.36|711.26|9
1652569920000|2022-05-14 23:12:00|729.15|712.05|728.89|711.79|729.35|712.25|728.89|711.79|11
1652569930000|2022-05-14 23:12:10|728.9|711.8|729.27|712.17|729.27|712.17|728.9|711.8|9
1652569940000|2022-05-14 23:12:20|729.33|712.23|729.23|712.13|729.57|712.47|729.16|712.06|18
1652569950000|2022-05-14 23:12:30|729.2|712.1|728.34|711.24|729.2|712.1|727.86|710.76|10
1652569960000|2022-05-14 23:12:40|728.32|711.22|727.95|710.85|728.32|711.22|727.93|710.83|5
1652569970000|2022-05-14 23:12:50|727.97|710.87|727.9|710.8|727.97|710.87|727.25|710.15|15
1652569980000|2022-05-14 23:13:00|727.88|710.78|728.35|711.25|728.87|711.77|727.88|710.78|20
1652569990000|2022-05-14 23:13:10|728.37|711.27|728.81|711.71|728.81|711.71|728.01|710.91|14
1652570000000|2022-05-14 23:13:20|728.8|711.7|728.88|711.78|728.88|711.78|728.51|711.41|7
1652570010000|2022-05-14 23:13:30|728.9|711.8|728.99|711.89|729.07|711.97|728.9|711.8|9
1652570020000|2022-05-14 23:13:40|729|711.9|728.49|711.39|729.06|711.96|728.05|710.95|19
1652570030000|2022-05-14 23:13:50|728.51|711.41|728.28|711.18|728.51|711.41|728|710.9|21
1652570040000|2022-05-14 23:14:00|728.29|711.19|729.31|712.21|729.31|712.21|728.29|711.19|19
1652570050000|2022-05-14 23:14:10|729.3|712.2|728.95|711.85|729.3|712.2|728.91|711.81|12
1652570060000|2022-05-14 23:14:20|728.94|711.84|728.9|711.8|728.94|711.84|728.9|711.8|2
1652570070000|2022-05-14 23:14:30|728.82|711.72|728.26|711.16|728.82|711.72|728.11|711.01|15
1652570080000|2022-05-14 23:14:40|728.28|711.18|728.76|711.66|728.78|711.68|728.07|710.97|13
1652570090000|2022-05-14 23:14:50|728.7|711.6|728.39|711.29|728.7|711.6|728.39|711.29|4
1652570100000|2022-05-14 23:15:00|728.41|711.31|729.21|712.11|729.21|712.11|728.41|711.31|10
1652570110000|2022-05-14 23:15:10|729.72|712.62|729.16|712.06|729.72|712.62|729.02|711.92|27
1652570120000|2022-05-14 23:15:20|729.2|712.1|729.42|712.32|729.42|712.32|729.16|712.06|14
1652570130000|2022-05-14 23:15:30|729.44|712.34|730.52|713.42|730.52|713.42|729.42|712.32|11
1652570140000|2022-05-14 23:15:40|730.48|713.38|730.31|713.21|730.48|713.38|730.21|713.11|14
1652570150000|2022-05-14 23:15:50|730.49|713.39|729.52|712.42|730.52|713.42|729.31|712.21|25
1652570160000|2022-05-14 23:16:00|729.74|712.64|730.52|713.42|730.52|713.42|729.74|712.64|15
1652570170000|2022-05-14 23:16:10|730.48|713.38|730.52|713.42|730.52|713.42|730.13|713.03|13
1652570190000|2022-05-14 23:16:30|731.03|713.93|731.15|714.05|731.15|714.05|731.03|713.93|5
1652570200000|2022-05-14 23:16:40|731.7|714.6|731.21|714.11|732.05|714.95|731.1|714|21
1652570210000|2022-05-14 23:16:50|731.34|714.24|730.8|713.7|731.81|714.71|730.8|713.7|18
1652570220000|2022-05-14 23:17:00|730.73|713.63|730.77|713.67|730.86|713.76|730.25|713.15|16
1652570230000|2022-05-14 23:17:10|730.84|713.74|730.54|713.44|730.89|713.79|730.37|713.27|12
1652570240000|2022-05-14 23:17:20|730.55|713.45|730.55|713.45|730.7|713.6|730.42|713.32|11
1652570250000|2022-05-14 23:17:30|730.53|713.43|730.01|712.91|730.55|713.45|730.01|712.91|18
1652570260000|2022-05-14 23:17:40|730.03|712.93|730.67|713.57|730.67|713.57|730.03|712.93|15
1652570270000|2022-05-14 23:17:50|730.64|713.54|730.85|713.75|731|713.9|730.64|713.54|10
1652570280000|2022-05-14 23:18:00|730.61|713.51|730.81|713.71|730.81|713.71|730.61|713.51|6
1652570290000|2022-05-14 23:18:10|730.75|713.65|730.08|712.98|730.75|713.65|730|712.9|16
1652570300000|2022-05-14 23:18:20|730.1|713|730.13|713.03|730.13|713.03|730.09|712.99|5
1652570310000|2022-05-14 23:18:30|730.15|713.05|730.07|712.97|730.91|713.81|730.05|712.95|21
1652570320000|2022-05-14 23:18:40|730.08|712.98|730.19|713.09|730.24|713.14|730.08|712.98|3
1652570330000|2022-05-14 23:18:50|730.17|713.07|730.16|713.06|730.63|713.53|730.11|713.01|12
1652570340000|2022-05-14 23:19:00|730.1|713|730.39|713.29|730.39|713.29|730.1|713|4
1652570350000|2022-05-14 23:19:10|730.38|713.28|730.81|713.71|730.81|713.71|730.36|713.26|10
1652570360000|2022-05-14 23:19:20|730.83|713.73|731.98|714.88|732.07|714.97|730.83|713.73|13
1652570370000|2022-05-14 23:19:30|731.96|714.86|731.36|714.26|731.96|714.86|731.22|714.12|14
1652570380000|2022-05-14 23:19:40|731.37|714.27|731.24|714.14|731.64|714.54|731.22|714.12|15
1652570390000|2022-05-14 23:19:50|731.25|714.15|730.23|713.13|731.34|714.24|730.23|713.13|16
1652570400000|2022-05-14 23:20:00|730.08|712.98|730.17|713.07|730.17|713.07|730.08|712.98|6
1652570410000|2022-05-14 23:20:10|730.28|713.18|730.16|713.06|730.47|713.37|730.16|713.06|14
1652570420000|2022-05-14 23:20:20|730.11|713.01|730.15|713.05|730.21|713.11|730.06|712.96|9
1652570430000|2022-05-14 23:20:30|730|712.9|729.91|712.81|730|712.9|729.91|712.81|6
1652570440000|2022-05-14 23:20:40|729.87|712.77|729.2|712.1|729.87|712.77|729.18|712.08|9
1652570450000|2022-05-14 23:20:50|729.18|712.08|729.23|712.13|729.53|712.43|729.16|712.06|9
1652570460000|2022-05-14 23:21:00|729.22|712.12|728.96|711.86|729.22|712.12|728.96|711.86|6
1652570470000|2022-05-14 23:21:10|728.98|711.88|728.63|711.53|728.98|711.88|728.44|711.34|12
1652570480000|2022-05-14 23:21:20|728.61|711.51|728.16|711.06|728.61|711.51|728.16|711.06|7
1652570490000|2022-05-14 23:21:30|728.18|711.08|728.12|711.02|728.68|711.58|728.1|711|16
1652570500000|2022-05-14 23:21:40|728.14|711.04|728.07|710.97|728.15|711.05|728.07|710.97|4
1652570510000|2022-05-14 23:21:50|728.02|710.92|727.47|710.37|728.02|710.92|727.26|710.16|17
1652570520000|2022-05-14 23:22:00|727.37|710.27|727.98|710.88|728.08|710.98|727.37|710.27|18
1652570530000|2022-05-14 23:22:10|727.82|710.72|727.34|710.24|727.82|710.72|727.23|710.13|14
1652570540000|2022-05-14 23:22:20|727.32|710.22|726.9|709.8|727.32|710.22|726.9|709.8|9
1652570550000|2022-05-14 23:22:30|726.92|709.82|727.36|710.26|727.57|710.47|726.9|709.8|8
1652570560000|2022-05-14 23:22:40|727.17|710.07|726.69|709.59|727.17|710.07|726.69|709.59|17
1652570570000|2022-05-14 23:22:50|726.58|709.48|727.01|709.91|727.01|709.91|726.58|709.48|13
1652570580000|2022-05-14 23:23:00|727.17|710.07|727.79|710.69|727.79|710.69|727.17|710.07|10
1652570590000|2022-05-14 23:23:10|727.77|710.67|727.8|710.7|727.8|710.7|727.69|710.59|8
1652570600000|2022-05-14 23:23:20|727.71|710.61|728.2|711.1|728.35|711.25|727.71|710.61|13
1652570610000|2022-05-14 23:23:30|728.22|711.12|728.86|711.76|728.9|711.8|728.18|711.08|15
1652570620000|2022-05-14 23:23:40|728.84|711.74|728.36|711.26|728.84|711.74|727.97|710.87|25
1652570630000|2022-05-14 23:23:50|728.39|711.29|728.35|711.25|728.4|711.3|728.2|711.1|21
1652570640000|2022-05-14 23:24:00|728.09|710.99|728.42|711.32|728.42|711.32|728.09|710.99|8
1652570650000|2022-05-14 23:24:10|728.7|711.6|728.86|711.76|728.86|711.76|728.7|711.6|8
1652570660000|2022-05-14 23:24:20|728.88|711.78|728.93|711.83|728.93|711.83|728.88|711.78|3
1652570670000|2022-05-14 23:24:30|728.85|711.75|728.93|711.83|728.93|711.83|728.85|711.75|7
1652570680000|2022-05-14 23:24:40|728.88|711.78|728.93|711.83|728.93|711.83|728.85|711.75|14
1652570690000|2022-05-14 23:24:50|728.78|711.68|729.25|712.15|729.25|712.15|728.78|711.68|12
1652570700000|2022-05-14 23:25:00|729.4|712.3|729.4|712.3|729.4|712.3|729.4|712.3|1
1652570730000|2022-05-14 23:25:30|729.88|712.78|730.57|713.47|730.57|713.47|729.88|712.78|11
1652570740000|2022-05-14 23:25:40|730.52|713.42|730.34|713.24|730.52|713.42|730.09|712.99|13
1652570750000|2022-05-14 23:25:50|730.35|713.25|730.57|713.47|730.57|713.47|730.17|713.07|7
1652570760000|2022-05-14 23:26:00|730.55|713.45|730.58|713.48|730.58|713.48|730.55|713.45|3
1652570780000|2022-05-14 23:26:20|730.57|713.47|730.42|713.32|730.57|713.47|730.42|713.32|4
1652570790000|2022-05-14 23:26:30|730.43|713.33|731.58|714.48|731.58|714.48|730.43|713.33|6
1652570800000|2022-05-14 23:26:40|731.59|714.49|731.61|714.51|731.61|714.51|731.58|714.48|6
1652570810000|2022-05-14 23:26:50|731.58|714.48|731.58|714.48|731.58|714.48|731.58|714.48|1
1652570820000|2022-05-14 23:27:00|731.5|714.4|730.88|713.78|731.5|714.4|730.88|713.78|13
1652570830000|2022-05-14 23:27:10|730.89|713.79|731.07|713.97|731.09|713.99|730.89|713.79|12
1652570840000|2022-05-14 23:27:20|731.28|714.18|731.11|714.01|731.28|714.18|730.93|713.83|14
1652570850000|2022-05-14 23:27:30|731.18|714.08|731.15|714.05|731.19|714.09|731.07|713.97|9
1652570860000|2022-05-14 23:27:40|731.17|714.07|731.58|714.48|731.61|714.51|731.17|714.07|10
1652570870000|2022-05-14 23:27:50|731.56|714.46|731.61|714.51|731.61|714.51|731.56|714.46|4
1652570880000|2022-05-14 23:28:00|732.08|714.98|732.72|715.62|732.72|715.62|732.08|714.98|9
1652570890000|2022-05-14 23:28:10|732.67|715.57|732.45|715.35|732.67|715.57|731.89|714.79|15
1652570900000|2022-05-14 23:28:20|732.62|715.52|732.6|715.5|732.67|715.57|732.56|715.46|9
1652570910000|2022-05-14 23:28:30|732.5|715.4|732.32|715.22|732.5|715.4|732.05|714.95|17
1652570920000|2022-05-14 23:28:40|732.33|715.23|732.56|715.46|732.56|715.46|732.33|715.23|2
1652570930000|2022-05-14 23:28:50|732.33|715.23|732.19|715.09|732.33|715.23|732.19|715.09|6
1652570940000|2022-05-14 23:29:00|732.21|715.11|732.75|715.65|732.75|715.65|732.21|715.11|20
1652570950000|2022-05-14 23:29:10|732.77|715.67|732.79|715.69|732.79|715.69|732.67|715.57|6
1652570960000|2022-05-14 23:29:20|732.74|715.64|732.79|715.69|732.79|715.69|732.74|715.64|4
1652570990000|2022-05-14 23:29:50|732.67|715.57|732.69|715.59|732.69|715.59|732.67|715.57|2
1652571000000|2022-05-14 23:30:00|732.53|715.43|731.72|714.62|732.53|715.43|731.72|714.62|19
1652571010000|2022-05-14 23:30:10|731.55|714.45|731.55|714.45|731.64|714.54|731.55|714.45|4
1652571050000|2022-05-14 23:30:50|731.1|714|730.35|713.25|731.1|714|730.35|713.25|9
1652571060000|2022-05-14 23:31:00|730.33|713.23|729.66|712.56|730.33|713.23|729.16|712.06|16
1652571070000|2022-05-14 23:31:10|729.67|712.57|729.3|712.2|729.78|712.68|729.28|712.18|12
1652571080000|2022-05-14 23:31:20|729.24|712.14|729.38|712.28|729.38|712.28|728.99|711.89|9
1652571090000|2022-05-14 23:31:30|729.39|712.29|729.7|712.6|729.7|712.6|729.39|712.29|7
1652571100000|2022-05-14 23:31:40|729.75|712.65|729.72|712.62|729.75|712.65|729.71|712.61|3
1652571110000|2022-05-14 23:31:50|729.74|712.64|730.68|713.58|730.68|713.58|729.74|712.64|7
1652571120000|2022-05-14 23:32:00|730.7|713.6|730.5|713.4|730.72|713.62|730.5|713.4|4
1652571130000|2022-05-14 23:32:10|730.52|713.42|730.7|713.6|730.7|713.6|730.52|713.42|10
1652571140000|2022-05-14 23:32:20|730.72|713.62|732.23|715.13|732.23|715.13|730.72|713.62|18
1652571150000|2022-05-14 23:32:30|732.34|715.24|732.14|715.04|732.38|715.28|731.91|714.81|13
1652571160000|2022-05-14 23:32:40|732.19|715.09|732.79|715.69|732.79|715.69|732.19|715.09|17
1652571170000|2022-05-14 23:32:50|732.75|715.65|732.79|715.69|732.79|715.69|732.67|715.57|10
1652571180000|2022-05-14 23:33:00|732.67|715.57|732.71|715.61|732.74|715.64|732.3|715.2|16
1652571190000|2022-05-14 23:33:10|732.72|715.62|733.63|716.53|733.63|716.53|732.72|715.62|19
1652571200000|2022-05-14 23:33:20|733.64|716.54|733.48|716.38|733.7|716.6|733.33|716.23|20
1652571210000|2022-05-14 23:33:30|733.47|716.37|733.32|716.22|733.62|716.52|733.32|716.22|15
1652571220000|2022-05-14 23:33:40|733.2|716.1|733.37|716.27|733.42|716.32|733.17|716.07|17
1652571230000|2022-05-14 23:33:50|733.38|716.28|733.27|716.17|733.41|716.31|733.25|716.15|7
1652571240000|2022-05-14 23:34:00|733.38|716.28|733.38|716.28|733.41|716.31|733.18|716.08|13
1652571250000|2022-05-14 23:34:10|733.36|716.26|733.4|716.3|733.63|716.53|733.32|716.22|10
1652571260000|2022-05-14 23:34:20|733.41|716.31|733.23|716.13|733.43|716.33|733.19|716.09|12
1652571270000|2022-05-14 23:34:30|733.17|716.07|732.91|715.81|733.17|716.07|732.67|715.57|9
1652571280000|2022-05-14 23:34:40|733.18|716.08|733.17|716.07|733.34|716.24|733.14|716.04|17
1652571290000|2022-05-14 23:34:50|733.12|716.02|733.08|715.98|733.12|716.02|733.08|715.98|3
1652571300000|2022-05-14 23:35:00|733.1|716|733.63|716.53|733.63|716.53|733.02|715.92|10
1652571310000|2022-05-14 23:35:10|733.62|716.52|733.63|716.53|733.63|716.53|733.62|716.52|4
1652571320000|2022-05-14 23:35:20|733.64|716.54|733.7|716.6|733.7|716.6|733.61|716.51|11
1652571330000|2022-05-14 23:35:30|734.73|717.63|735.05|717.95|735.05|717.95|734.73|717.63|9
1652571340000|2022-05-14 23:35:40|735.03|717.93|735.4|718.3|735.4|718.3|734.94|717.84|14
1652571350000|2022-05-14 23:35:50|735.15|718.05|735.47|718.37|735.51|718.41|735.15|718.05|17
1652571360000|2022-05-14 23:36:00|735.21|718.11|735.5|718.4|735.5|718.4|734.52|717.42|21
1652571370000|2022-05-14 23:36:10|735.64|718.54|735.15|718.05|735.73|718.63|735.14|718.04|17
1652571380000|2022-05-14 23:36:20|735.26|718.16|735.24|718.14|735.34|718.24|735.14|718.04|10
1652571390000|2022-05-14 23:36:30|735.16|718.06|735.17|718.07|735.39|718.29|735.14|718.04|12
1652571400000|2022-05-14 23:36:40|735.21|718.11|735.03|717.93|735.3|718.2|735.03|717.93|10
1652571410000|2022-05-14 23:36:50|735.05|717.95|735.03|717.93|735.05|717.95|734.99|717.89|5
1652571420000|2022-05-14 23:37:00|735.01|717.91|734.38|717.28|735.01|717.91|734.23|717.13|12
1652571430000|2022-05-14 23:37:10|734.37|717.27|734.3|717.2|734.37|717.27|734.3|717.2|5
1652571440000|2022-05-14 23:37:20|734.27|717.17|734.28|717.18|734.28|717.18|734.25|717.15|4
1652571460000|2022-05-14 23:37:40|734.27|717.17|734.52|717.42|734.65|717.55|734.27|717.17|10
1652571470000|2022-05-14 23:37:50|734.49|717.39|734.39|717.29|734.49|717.39|734.25|717.15|10
1652571480000|2022-05-14 23:38:00|734.65|717.55|734.3|717.2|734.65|717.55|734.25|717.15|16
1652571490000|2022-05-14 23:38:10|734.33|717.23|734.31|717.21|734.35|717.25|734.31|717.21|7
1652571500000|2022-05-14 23:38:20|734.3|717.2|734.38|717.28|734.38|717.28|734.3|717.2|5
1652571510000|2022-05-14 23:38:30|734.07|716.97|734.18|717.08|734.39|717.29|734.07|716.97|11
1652571520000|2022-05-14 23:38:40|734.27|717.17|734.69|717.59|734.69|717.59|734.27|717.17|10
1652571530000|2022-05-14 23:38:50|734.71|717.61|734.7|717.6|734.73|717.63|734.68|717.58|6
1652571540000|2022-05-14 23:39:00|734.57|717.47|734.69|717.59|734.69|717.59|734.5|717.4|11
1652571550000|2022-05-14 23:39:10|734.65|717.55|735.61|718.51|735.74|718.64|734.65|717.55|8
1652571560000|2022-05-14 23:39:20|735.63|718.53|735.83|718.73|735.83|718.73|735.63|718.53|9
1652571570000|2022-05-14 23:39:30|735.69|718.59|735.77|718.67|735.8|718.7|735.69|718.59|12
1652571580000|2022-05-14 23:39:40|735.79|718.69|735.64|718.54|735.79|718.69|735.45|718.35|15
1652571590000|2022-05-14 23:39:50|735.66|718.56|735.54|718.44|735.69|718.59|735.46|718.36|8
1652571600000|2022-05-14 23:40:00|735.56|718.46|735.55|718.45|735.59|718.49|735.45|718.35|14
1652571610000|2022-05-14 23:40:10|735.59|718.49|735.58|718.48|735.6|718.5|735.54|718.44|4
1652571620000|2022-05-14 23:40:20|735.6|718.5|735.58|718.48|735.69|718.59|735.58|718.48|5
1652571630000|2022-05-14 23:40:30|735.63|718.53|735.45|718.35|735.64|718.54|735.45|718.35|16
1652571640000|2022-05-14 23:40:40|735.47|718.37|735.65|718.55|735.65|718.55|735.46|718.36|14
1652571650000|2022-05-14 23:40:50|735.55|718.45|735.18|718.08|735.62|718.52|735.04|717.94|14
1652571660000|2022-05-14 23:41:00|734.93|717.83|735.03|717.93|735.03|717.93|734.87|717.77|14
1652571670000|2022-05-14 23:41:10|735.05|717.95|735.61|718.51|735.61|718.51|734.87|717.77|16
1652571680000|2022-05-14 23:41:20|735.47|718.37|734.43|717.33|735.49|718.39|734.43|717.33|21
1652571690000|2022-05-14 23:41:30|734.45|717.35|734.14|717.04|734.54|717.44|734.11|717.01|11
1652571700000|2022-05-14 23:41:40|734.07|716.97|734.01|716.91|734.09|716.99|733.91|716.81|9
1652571710000|2022-05-14 23:41:50|734|716.9|733.87|716.77|734|716.9|733.87|716.77|4
1652571720000|2022-05-14 23:42:00|733.89|716.79|733.89|716.79|733.89|716.79|733.89|716.79|1
1652571730000|2022-05-14 23:42:10|733.57|716.47|732.95|715.85|733.57|716.47|732.95|715.85|10
1652571740000|2022-05-14 23:42:20|732.93|715.83|732.86|715.76|732.95|715.85|732.85|715.75|8
1652571750000|2022-05-14 23:42:30|732.84|715.74|734.43|717.33|734.43|717.33|732.84|715.74|8
1652571760000|2022-05-14 23:42:40|734.49|717.39|734.64|717.54|734.66|717.56|734.49|717.39|11
1652571770000|2022-05-14 23:42:50|734.66|717.56|734.95|717.85|735.34|718.24|734.66|717.56|7
1652571780000|2022-05-14 23:43:00|735.02|717.92|735.39|718.29|735.39|718.29|735.02|717.92|17
1652571790000|2022-05-14 23:43:10|735.41|718.31|735.38|718.28|735.5|718.4|734.93|717.83|25
1652571800000|2022-05-14 23:43:20|735.41|718.31|735.46|718.36|735.57|718.47|735.37|718.27|14
1652571810000|2022-05-14 23:43:30|735.47|718.37|735.47|718.37|735.5|718.4|735.34|718.24|9
1652571820000|2022-05-14 23:43:40|735.48|718.38|735.65|718.55|735.72|718.62|735.48|718.38|9
1652571830000|2022-05-14 23:43:50|735.66|718.56|735.89|718.79|735.89|718.79|735.66|718.56|3
1652571850000|2022-05-14 23:44:10|736.22|719.12|736.23|719.13|736.23|719.13|736.22|719.12|2
1652571860000|2022-05-14 23:44:20|736.32|719.22|736.1|719|736.32|719.22|736.1|719|2
1652571870000|2022-05-14 23:44:30|736.32|719.22|736.32|719.22|736.32|719.22|736.32|719.22|1
1652571880000|2022-05-14 23:44:40|736.1|719|736.1|719|736.1|719|735.96|718.86|5
1652571890000|2022-05-14 23:44:50|736.32|719.22|736.32|719.22|736.32|719.22|736.32|719.22|1
1652571900000|2022-05-14 23:45:00|736.68|719.58|736.81|719.71|736.81|719.71|736.31|719.21|16
1652571910000|2022-05-14 23:45:10|737.18|720.08|737.71|720.61|737.71|720.61|737.18|720.08|11
1652571920000|2022-05-14 23:45:20|738.13|721.03|737.88|720.78|738.55|721.45|737.85|720.75|5
1652571930000|2022-05-14 23:45:30|737.8|720.7|738.21|721.11|738.21|721.11|737.51|720.41|16
1652571940000|2022-05-14 23:45:40|738.23|721.13|737.88|720.78|738.47|721.37|737.88|720.78|17
1652571950000|2022-05-14 23:45:50|737.93|720.83|737.64|720.54|737.97|720.87|737.43|720.33|12
1652571960000|2022-05-14 23:46:00|737.66|720.56|737.51|720.41|737.66|720.56|737.38|720.28|6
1652571970000|2022-05-14 23:46:10|737.54|720.44|737.55|720.45|738.09|720.99|737.46|720.36|19
1652571980000|2022-05-14 23:46:20|737.73|720.63|737.45|720.35|737.73|720.63|737.35|720.25|18
1652571990000|2022-05-14 23:46:30|737.4|720.3|736.61|719.51|737.4|720.3|736.61|719.51|11
1652572000000|2022-05-14 23:46:40|736.98|719.88|736.88|719.78|737.11|720.01|736.81|719.71|23
1652572010000|2022-05-14 23:46:50|736.9|719.8|736.48|719.38|736.92|719.82|736.23|719.13|19
1652572020000|2022-05-14 23:47:00|736.49|719.39|736.42|719.32|736.52|719.42|735.99|718.89|21
1652572030000|2022-05-14 23:47:10|736.66|719.56|736.55|719.45|736.77|719.67|736.55|719.45|9
1652572040000|2022-05-14 23:47:20|736.57|719.47|737.02|719.92|737.29|720.19|736.08|718.98|15
1652572050000|2022-05-14 23:47:30|737.04|719.94|736.88|719.78|737.42|720.32|736.85|719.75|21
1652572060000|2022-05-14 23:47:40|736.62|719.52|736.08|718.98|736.62|719.52|735.96|718.86|14
1652572070000|2022-05-14 23:47:50|736.1|719|735.81|718.71|736.13|719.03|735.51|718.41|18
1652572080000|2022-05-14 23:48:00|735.79|718.69|735.51|718.41|735.79|718.69|735.51|718.41|4
1652572090000|2022-05-14 23:48:10|735.3|718.2|735.66|718.56|735.66|718.56|735.3|718.2|10
1652572100000|2022-05-14 23:48:20|735.7|718.6|735.38|718.28|735.81|718.71|735.38|718.28|10
1652572110000|2022-05-14 23:48:30|735.4|718.3|735.18|718.08|735.44|718.34|735.05|717.95|15
1652572120000|2022-05-14 23:48:40|735.2|718.1|735.22|718.12|735.28|718.18|735.2|718.1|7
1652572130000|2022-05-14 23:48:50|735.2|718.1|734.9|717.8|735.22|718.12|734.9|717.8|11
1652572140000|2022-05-14 23:49:00|734.87|717.77|734.03|716.93|734.87|717.77|734.03|716.93|11
1652572150000|2022-05-14 23:49:10|734.02|716.92|733.97|716.87|734.02|716.92|733.95|716.85|4
1652572160000|2022-05-14 23:49:20|733.96|716.86|733.81|716.71|733.96|716.86|733.81|716.71|5
1652572170000|2022-05-14 23:49:30|733.79|716.69|733.7|716.6|733.79|716.69|733.28|716.18|12
1652572180000|2022-05-14 23:49:40|733.93|716.83|732.89|715.79|733.93|716.83|732.89|715.79|21
1652572190000|2022-05-14 23:49:50|732.86|715.76|732.75|715.65|732.86|715.76|732.05|714.95|17
1652572200000|2022-05-14 23:50:00|732.77|715.67|732.74|715.64|732.78|715.68|732.74|715.64|4
1652572210000|2022-05-14 23:50:10|732.71|715.61|732.13|715.03|732.71|715.61|732.13|715.03|9
1652572220000|2022-05-14 23:50:20|732.08|714.98|731.78|714.68|732.08|714.98|731.72|714.62|15
1652572230000|2022-05-14 23:50:30|732.34|715.24|732.64|715.54|732.65|715.55|732.34|715.24|5
1652572240000|2022-05-14 23:50:40|732.65|715.55|732.87|715.77|732.87|715.77|732.64|715.54|6
1652572250000|2022-05-14 23:50:50|732.89|715.79|733.73|716.63|733.75|716.65|732.7|715.6|20
1652572260000|2022-05-14 23:51:00|733.79|716.69|733.94|716.84|733.97|716.87|733.79|716.69|6
1652572270000|2022-05-14 23:51:10|733.63|716.53|733.86|716.76|733.94|716.84|733.62|716.52|9
1652572280000|2022-05-14 23:51:20|733.84|716.74|733.64|716.54|733.84|716.74|733.64|716.54|2
1652572290000|2022-05-14 23:51:30|733.84|716.74|734.78|717.68|734.78|717.68|733.84|716.74|13
1652572300000|2022-05-14 23:51:40|734.77|717.67|734.78|717.68|734.78|717.68|734.49|717.39|8
1652572310000|2022-05-14 23:51:50|734.8|717.7|734.96|717.86|734.96|717.86|734.8|717.7|4
1652572320000|2022-05-14 23:52:00|735.25|718.15|734.8|717.7|735.43|718.33|734.77|717.67|18
1652572330000|2022-05-14 23:52:10|734.79|717.69|734.75|717.65|734.79|717.69|734.51|717.41|7
1652572340000|2022-05-14 23:52:20|734.77|717.67|735.88|718.78|735.99|718.89|734.77|717.67|16
1652572350000|2022-05-14 23:52:30|735.86|718.76|735.87|718.77|735.97|718.87|735.86|718.76|10
1652572360000|2022-05-14 23:52:40|735.82|718.72|736.48|719.38|736.5|719.4|735.82|718.72|23
1652572370000|2022-05-14 23:52:50|736.5|719.4|737.68|720.58|737.68|720.58|736.5|719.4|14
1652572380000|2022-05-14 23:53:00|737.59|720.49|737.68|720.58|737.68|720.58|737.59|720.49|2
1652572390000|2022-05-14 23:53:10|737.59|720.49|737.09|719.99|737.59|720.49|737.03|719.93|21
1652572400000|2022-05-14 23:53:20|737.18|720.08|737.06|719.96|737.23|720.13|736.85|719.75|13
1652572410000|2022-05-14 23:53:30|737.08|719.98|737.28|720.18|737.47|720.37|737.08|719.98|17
1652572420000|2022-05-14 23:53:40|737.19|720.09|737.75|720.65|737.8|720.7|737.19|720.09|8
1652572430000|2022-05-14 23:53:50|737.78|720.68|737.7|720.6|737.78|720.68|737.68|720.58|3
1652572440000|2022-05-14 23:54:00|737.72|720.62|737.24|720.14|737.72|720.62|737.12|720.02|13
1652572450000|2022-05-14 23:54:10|737.07|719.97|737.08|719.98|737.54|720.44|736.99|719.89|21
1652572460000|2022-05-14 23:54:20|737.13|720.03|737|719.9|737.2|720.1|736.86|719.76|15
1652572470000|2022-05-14 23:54:30|736.91|719.81|736.82|719.72|736.91|719.81|736.82|719.72|5
1652572480000|2022-05-14 23:54:40|736.94|719.84|736.9|719.8|736.94|719.84|736.9|719.8|2
1652572490000|2022-05-14 23:54:50|736.86|719.76|736.86|719.76|736.86|719.76|736.86|719.76|1
1652572500000|2022-05-14 23:55:00|736.82|719.72|736.1|719|736.82|719.72|736.08|718.98|9
1652572510000|2022-05-14 23:55:10|736.12|719.02|736.22|719.12|736.22|719.12|736.12|719.02|10
1652572520000|2022-05-14 23:55:20|736.23|719.13|736.46|719.36|736.46|719.36|736.23|719.13|6
1652572530000|2022-05-14 23:55:30|736.48|719.38|737.67|720.57|737.67|720.57|736.48|719.38|15
1652572540000|2022-05-14 23:55:40|737.66|720.56|737.67|720.57|737.67|720.57|737.6|720.5|4
1652572550000|2022-05-14 23:55:50|737.79|720.69|737.67|720.57|737.79|720.69|737.67|720.57|2
1652572560000|2022-05-14 23:56:00|737.68|720.58|738.55|721.45|738.55|721.45|737.68|720.58|11
1652572570000|2022-05-14 23:56:10|738.67|721.57|739.51|722.41|739.51|722.41|738.67|721.57|9
1652572580000|2022-05-14 23:56:20|739.44|722.34|739.21|722.11|739.51|722.41|738.98|721.88|19
1652572590000|2022-05-14 23:56:30|739.22|722.12|738.96|721.86|739.22|722.12|738.78|721.68|22
1652572600000|2022-05-14 23:56:40|738.94|721.84|738.79|721.69|738.94|721.84|738.79|721.69|7
1652572610000|2022-05-14 23:56:50|738.74|721.64|737.95|720.85|738.74|721.64|737.78|720.68|17
1652572620000|2022-05-14 23:57:00|737.96|720.86|737.27|720.17|737.98|720.88|737.27|720.17|9
1652572630000|2022-05-14 23:57:10|737.05|719.95|736.8|719.7|737.05|719.95|736.14|719.04|20
1652572640000|2022-05-14 23:57:20|736.76|719.66|735.95|718.85|736.76|719.66|735.92|718.82|13
1652572650000|2022-05-14 23:57:30|735.93|718.83|735.21|718.11|735.93|718.83|735.21|718.11|11
1652572660000|2022-05-14 23:57:40|735.14|718.04|735.19|718.09|735.52|718.42|734.88|717.78|19
1652572670000|2022-05-14 23:57:50|735.05|717.95|734.7|717.6|735.05|717.95|734.06|716.96|15
1652572680000|2022-05-14 23:58:00|734.64|717.54|734.06|716.96|734.64|717.54|733.98|716.88|10
1652572700000|2022-05-14 23:58:20|734.51|717.41|734.49|717.39|734.51|717.41|734.49|717.39|2
1652572710000|2022-05-14 23:58:30|734.58|717.48|734.72|717.62|734.72|717.62|734.56|717.46|3
1652572720000|2022-05-14 23:58:40|734.7|717.6|734.26|717.16|734.7|717.6|734.13|717.03|7
1652572730000|2022-05-14 23:58:50|734.21|717.11|733.74|716.64|734.21|717.11|733.74|716.64|15
1652572740000|2022-05-14 23:59:00|733.72|716.62|732.96|715.86|733.72|716.62|732.96|715.86|12
1652572750000|2022-05-14 23:59:10|732.95|715.85|733.93|716.83|733.93|716.83|732.86|715.76|16
1652572760000|2022-05-14 23:59:20|733.94|716.84|733.09|715.99|733.94|716.84|733.09|715.99|18
1652572770000|2022-05-14 23:59:30|733.08|715.98|733.06|715.96|733.13|716.03|733.05|715.95|16
1652572780000|2022-05-14 23:59:40|733.04|715.94|732.99|715.89|733.09|715.99|732.99|715.89|9
1652572790000|2022-05-14 23:59:50|732.84|715.74|732.99|715.89|733.1|716|732.84|715.74|11
1652572800000|2022-05-15 00:00:00|733|715.9|733.07|715.97|733.07|715.97|733|715.9|5
1652572810000|2022-05-15 00:00:10|733.08|715.98|733.26|716.16|733.66|716.56|733.08|715.98|12
1652572820000|2022-05-15 00:00:20|733.51|716.41|733.67|716.57|733.69|716.59|733.51|716.41|7
1652572830000|2022-05-15 00:00:30|733.66|716.56|733.66|716.56|733.66|716.56|733.66|716.56|1
1652572840000|2022-05-15 00:00:40|733.63|716.53|733.65|716.55|733.66|716.56|733.57|716.47|8
1652572850000|2022-05-15 00:00:50|733.69|716.59|733.72|716.62|733.72|716.62|733.69|716.59|4
1652572860000|2022-05-15 00:01:00|733.75|716.65|733.83|716.73|733.83|716.73|733.75|716.65|6
1652572870000|2022-05-15 00:01:10|733.82|716.72|733.67|716.57|733.83|716.73|733.67|716.57|6
1652572880000|2022-05-15 00:01:20|733.63|716.53|733.01|715.91|733.63|716.53|733.01|715.91|12
1652572890000|2022-05-15 00:01:30|733.02|715.92|732.88|715.78|733.14|716.04|732.88|715.78|11
1652572900000|2022-05-15 00:01:40|732.87|715.77|732.97|715.87|733.02|715.92|732.87|715.77|8
1652572910000|2022-05-15 00:01:50|732.86|715.76|732.07|714.97|732.86|715.76|732.07|714.97|14
1652572920000|2022-05-15 00:02:00|732.09|714.99|731.29|714.19|732.85|715.75|731.29|714.19|20
1652572930000|2022-05-15 00:02:10|731.38|714.28|732.16|715.06|732.16|715.06|731.1|714|18
1652572940000|2022-05-15 00:02:20|732.17|715.07|733.36|716.26|733.36|716.26|732.17|715.07|25
1652572950000|2022-05-15 00:02:30|733.51|716.41|733.45|716.35|733.51|716.41|733.45|716.35|4
1652572960000|2022-05-15 00:02:40|733.51|716.41|734.7|717.6|734.7|717.6|733.51|716.41|4
1652572970000|2022-05-15 00:02:50|734.39|717.29|734.7|717.6|734.7|717.6|734.03|716.93|21
1652572980000|2022-05-15 00:03:00|734.68|717.58|734.79|717.69|734.85|717.75|734.68|717.58|8
1652572990000|2022-05-15 00:03:10|734.81|717.71|734.85|717.75|734.85|717.75|734.7|717.6|12
1652573000000|2022-05-15 00:03:20|734.95|717.85|735.26|718.16|735.96|718.86|734.95|717.85|20
1652573010000|2022-05-15 00:03:30|734.98|717.88|735.5|718.4|735.94|718.84|734.98|717.88|14
1652573020000|2022-05-15 00:03:40|735.48|718.38|738.01|720.91|738.01|720.91|734.97|717.87|21
1652573030000|2022-05-15 00:03:50|738.02|720.92|738.61|721.51|738.75|721.65|737.89|720.79|19
1652573040000|2022-05-15 00:04:00|738.7|721.6|737.95|720.85|738.82|721.72|737.95|720.85|16
1652573050000|2022-05-15 00:04:10|738.02|720.92|737.18|720.08|738.02|720.92|737.16|720.06|16
1652573060000|2022-05-15 00:04:20|737.17|720.07|736.28|719.18|737.17|720.07|736.26|719.16|11
1652573070000|2022-05-15 00:04:30|736.27|719.17|736.6|719.5|736.6|719.5|736.27|719.17|4
1652573080000|2022-05-15 00:04:40|736.11|719.01|735.21|718.11|736.11|719.01|735.21|718.11|13
1652573090000|2022-05-15 00:04:50|734.5|717.4|734.26|717.16|734.5|717.4|733.86|716.76|20
1652573100000|2022-05-15 00:05:00|734.23|717.13|734.9|717.8|735.08|717.98|734|716.9|17
1652573110000|2022-05-15 00:05:10|734.89|717.79|735.69|718.59|735.69|718.59|734.89|717.79|15
1652573120000|2022-05-15 00:05:20|735.52|718.42|735.08|717.98|735.52|718.42|734.88|717.78|23
1652573130000|2022-05-15 00:05:30|735.1|718|735.49|718.39|735.61|718.51|735.1|718|18
1652573140000|2022-05-15 00:05:40|735.52|718.42|735.83|718.73|735.83|718.73|735.52|718.42|13
1652573150000|2022-05-15 00:05:50|736.87|719.77|736.31|719.21|737.04|719.94|736.31|719.21|9
1652573160000|2022-05-15 00:06:00|736.33|719.23|736.04|718.94|736.37|719.27|735.94|718.84|14
1652573170000|2022-05-15 00:06:10|736.05|718.95|736.03|718.93|736.2|719.1|735.99|718.89|8
1652573180000|2022-05-15 00:06:20|736.04|718.94|735.87|718.77|736.13|719.03|735.67|718.57|18
1652573190000|2022-05-15 00:06:30|735.88|718.78|735.75|718.65|735.99|718.89|735.75|718.65|11
1652573200000|2022-05-15 00:06:40|735.52|718.42|734.79|717.69|735.52|718.42|734.79|717.69|11
1652573210000|2022-05-15 00:06:50|734.78|717.68|732.97|715.87|734.78|717.68|732.95|715.85|20
1652573220000|2022-05-15 00:07:00|732.96|715.86|732.74|715.64|733.11|716.01|732.47|715.37|15
1652573230000|2022-05-15 00:07:10|732.47|715.37|733.44|716.34|733.46|716.36|732.47|715.37|15
1652573240000|2022-05-15 00:07:20|733.45|716.35|733.91|716.81|733.91|716.81|733.45|716.35|10
1652573250000|2022-05-15 00:07:30|733.93|716.83|733.46|716.36|733.93|716.83|733.36|716.26|14
1652573260000|2022-05-15 00:07:40|733.47|716.37|733.5|716.4|733.56|716.46|733.4|716.3|8
1652573270000|2022-05-15 00:07:50|733.48|716.38|733.01|715.91|733.49|716.39|733.01|715.91|12
1652573280000|2022-05-15 00:08:00|733.03|715.93|732.15|715.05|733.03|715.93|732.09|714.99|19
1652573290000|2022-05-15 00:08:10|732.31|715.21|732.52|715.42|732.52|715.42|732.31|715.21|10
1652573300000|2022-05-15 00:08:20|732.54|715.44|731.8|714.7|732.54|715.44|731.8|714.7|8
1652573310000|2022-05-15 00:08:30|731.82|714.72|732.5|715.4|732.5|715.4|731.82|714.72|11
1652573320000|2022-05-15 00:08:40|732.46|715.36|731.98|714.88|732.5|715.4|731.98|714.88|15
1652573330000|2022-05-15 00:08:50|731.96|714.86|732.12|715.02|732.44|715.34|731.91|714.81|15
1652573340000|2022-05-15 00:09:00|732.05|714.95|732.18|715.08|732.18|715.08|731.78|714.68|14
1652573350000|2022-05-15 00:09:10|732.29|715.19|732.25|715.15|732.29|715.19|732|714.9|6
1652573360000|2022-05-15 00:09:20|732.23|715.13|732.49|715.39|732.56|715.46|732.05|714.95|20
1652573370000|2022-05-15 00:09:30|732.51|715.41|732.52|715.42|732.56|715.46|732.42|715.32|10
1652573380000|2022-05-15 00:09:40|732.43|715.33|731.84|714.74|732.43|715.33|731.84|714.74|17
1652573390000|2022-05-15 00:09:50|731.86|714.76|732.49|715.39|732.52|715.42|731.86|714.76|19
1652573400000|2022-05-15 00:10:00|732.47|715.37|732.89|715.79|732.89|715.79|732.47|715.37|12
1652573410000|2022-05-15 00:10:10|732.91|715.81|732.52|715.42|732.91|715.81|732.47|715.37|12
1652573420000|2022-05-15 00:10:20|732.33|715.23|731.87|714.77|732.33|715.23|731.59|714.49|10
1652573430000|2022-05-15 00:10:30|731.88|714.78|731.82|714.72|731.88|714.78|731.61|714.51|6
1652573440000|2022-05-15 00:10:40|731.69|714.59|730.84|713.74|731.69|714.59|730.84|713.74|13
1652573450000|2022-05-15 00:10:50|730.55|713.45|730.67|713.57|730.67|713.57|730|712.9|10
1652573460000|2022-05-15 00:11:00|730.75|713.65|730.78|713.68|730.89|713.79|730.73|713.63|10
1652573470000|2022-05-15 00:11:10|730.74|713.64|730.72|713.62|730.76|713.66|730.72|713.62|4
1652573480000|2022-05-15 00:11:20|730.46|713.36|730.61|713.51|730.61|713.51|729.16|712.06|26
1652573490000|2022-05-15 00:11:30|730.81|713.71|731.29|714.19|731.35|714.25|730.79|713.69|20
1652573500000|2022-05-15 00:11:40|731.3|714.2|731.02|713.92|731.39|714.29|730.87|713.77|23
1652573510000|2022-05-15 00:11:50|730.99|713.89|730.89|713.79|731.4|714.3|730.89|713.79|15
1652573520000|2022-05-15 00:12:00|730.84|713.74|730.81|713.71|731.02|713.92|730.33|713.23|25
1652573530000|2022-05-15 00:12:10|730.77|713.67|730.8|713.7|730.84|713.74|730.72|713.62|10
1652573540000|2022-05-15 00:12:20|730.88|713.78|731.27|714.17|731.29|714.19|730.86|713.76|18
1652573550000|2022-05-15 00:12:30|731.19|714.09|731.47|714.37|731.5|714.4|731.19|714.09|16
1652573560000|2022-05-15 00:12:40|731.45|714.35|731.15|714.05|731.45|714.35|730.98|713.88|8
1652573570000|2022-05-15 00:12:50|731.17|714.07|731.17|714.07|731.17|714.07|731.17|714.07|1
1652573590000|2022-05-15 00:13:10|731.02|713.92|730.88|713.78|731.03|713.93|730.83|713.73|7
1652573600000|2022-05-15 00:13:20|730.9|713.8|731.08|713.98|731.08|713.98|730.9|713.8|3
1652573610000|2022-05-15 00:13:30|731.07|713.97|730.98|713.88|731.1|714|730.98|713.88|8
1652573620000|2022-05-15 00:13:40|730.88|713.78|730.21|713.11|730.88|713.78|730.19|713.09|18
1652573630000|2022-05-15 00:13:50|730.5|713.4|730.78|713.68|730.8|713.7|730.5|713.4|6
1652573640000|2022-05-15 00:14:00|730.79|713.69|730.9|713.8|730.93|713.83|730.4|713.3|17
1652573650000|2022-05-15 00:14:10|730.91|713.81|730.89|713.79|730.93|713.83|730.88|713.78|10
1652573660000|2022-05-15 00:14:20|730.9|713.8|730.99|713.89|730.99|713.89|730.9|713.8|5
1652573670000|2022-05-15 00:14:30|730.89|713.79|730.94|713.84|730.94|713.84|730.89|713.79|2
1652573680000|2022-05-15 00:14:40|730.81|713.71|730.88|713.78|730.88|713.78|730.81|713.71|3
1652573690000|2022-05-15 00:14:50|730.62|713.52|729.88|712.78|730.62|713.52|729.88|712.78|14
1652573700000|2022-05-15 00:15:00|729.86|712.76|730.68|713.58|730.68|713.58|729.86|712.76|21
1652573710000|2022-05-15 00:15:10|730.81|713.71|730.46|713.36|730.91|713.81|730.46|713.36|16
1652573720000|2022-05-15 00:15:20|730.47|713.37|730.68|713.58|730.69|713.59|730.47|713.37|5
1652573730000|2022-05-15 00:15:30|730.69|713.59|730.8|713.7|730.8|713.7|730.68|713.58|4
1652573740000|2022-05-15 00:15:40|730.83|713.73|731.36|714.26|731.36|714.26|730.83|713.73|11
1652573750000|2022-05-15 00:15:50|731.17|714.07|730.72|713.62|731.17|714.07|730.72|713.62|8
1652573760000|2022-05-15 00:16:00|730.9|713.8|730.72|713.62|730.9|713.8|730.72|713.62|2
1652573770000|2022-05-15 00:16:10|730.26|713.16|730.89|713.79|730.91|713.81|730.26|713.16|12
1652573780000|2022-05-15 00:16:20|730.94|713.84|731.36|714.26|731.36|714.26|730.92|713.82|5
1652573790000|2022-05-15 00:16:30|731.63|714.53|732.4|715.3|732.4|715.3|731.63|714.53|16
1652573800000|2022-05-15 00:16:40|732.39|715.29|732.72|715.62|732.72|715.62|732.39|715.29|18
1652573810000|2022-05-15 00:16:50|732.73|715.63|733.8|716.7|733.8|716.7|732.73|715.63|7
1652573820000|2022-05-15 00:17:00|733.82|716.72|735.19|718.09|735.19|718.09|733.82|716.72|16
1652573830000|2022-05-15 00:17:10|735.3|718.2|737.45|720.35|738.85|727.81|732|718.2|28
1652573840000|2022-05-15 00:17:20|737.47|720.37|737.87|720.77|737.95|720.85|737.03|719.93|10
1652573850000|2022-05-15 00:17:30|737.84|720.74|738.05|720.95|738.7|721.6|737.82|720.72|13
1652573860000|2022-05-15 00:17:40|737.9|720.8|738.59|721.49|738.59|721.49|737.9|720.8|15
1652573870000|2022-05-15 00:17:50|738.64|721.54|739.93|722.83|739.93|722.83|738.64|721.54|21
1652573880000|2022-05-15 00:18:00|739.95|722.85|740.05|722.95|740.55|723.45|739.95|722.85|10
1652573890000|2022-05-15 00:18:10|739.92|722.82|739.91|722.81|739.97|722.87|739.91|722.81|6
1652573900000|2022-05-15 00:18:20|739.93|722.83|740.47|723.37|740.55|723.45|739.93|722.83|15
1652573910000|2022-05-15 00:18:30|740.43|723.33|740.55|723.45|740.55|723.45|740.31|723.21|4
1652573920000|2022-05-15 00:18:40|740.54|723.44|740.55|723.45|740.55|723.45|740.23|723.13|12
1652573940000|2022-05-15 00:19:00|740.51|723.41|738.99|721.89|740.51|723.41|738.99|721.89|19
1652573950000|2022-05-15 00:19:10|738.87|721.77|738|720.9|738.87|721.77|738|720.9|20
1652573960000|2022-05-15 00:19:20|737.98|720.88|738.01|720.91|738.4|721.3|737.96|720.86|12
1652573970000|2022-05-15 00:19:30|738|720.9|738|720.9|738.02|720.92|737.91|720.81|5
1652573980000|2022-05-15 00:19:40|737.95|720.85|738.64|721.54|738.64|721.54|737.79|720.69|14
1652573990000|2022-05-15 00:19:50|738.62|721.52|738.85|721.75|738.85|721.75|738.45|721.35|10
1652574000000|2022-05-15 00:20:00|738.76|721.66|739.92|722.82|739.93|722.83|738.76|721.66|8
1652574010000|2022-05-15 00:20:10|739.94|722.84|740.02|722.92|740.02|722.92|739.94|722.84|4
1652574030000|2022-05-15 00:20:30|739.81|722.71|739.13|722.03|739.81|722.71|739.05|721.95|7
1652574040000|2022-05-15 00:20:40|739.09|721.99|738.17|721.07|739.09|721.99|738.17|721.07|11
1652574050000|2022-05-15 00:20:50|738.5|721.4|738.3|721.2|738.52|721.42|738.2|721.1|6
1652574060000|2022-05-15 00:21:00|738.32|721.22|738.91|721.81|739.05|721.95|738.19|721.09|8
1652574070000|2022-05-15 00:21:10|738.89|721.79|739.29|722.19|739.29|722.19|738.89|721.79|8
1652574080000|2022-05-15 00:21:20|739.27|722.17|740.24|723.14|740.46|723.36|739.27|722.17|22
1652574090000|2022-05-15 00:21:30|740.21|723.11|740.69|723.59|740.69|723.59|740.06|722.96|17
1652574100000|2022-05-15 00:21:40|740.63|723.53|740.56|723.46|740.63|723.53|740.49|723.39|5
1652574110000|2022-05-15 00:21:50|740.58|723.48|742.12|725.02|742.13|725.03|740.58|723.48|12
1652574120000|2022-05-15 00:22:00|742.11|725.01|741.97|724.87|743.29|726.19|741.97|724.87|23
1652574130000|2022-05-15 00:22:10|742.22|725.12|742.17|725.07|742.27|725.17|741.97|724.87|9
1652574140000|2022-05-15 00:22:20|742.15|725.05|742.34|725.24|742.52|725.42|741.57|724.47|19
1652574150000|2022-05-15 00:22:30|742.36|725.26|742.51|725.41|742.51|725.41|742.24|725.14|10
1652574160000|2022-05-15 00:22:40|742.56|725.46|742.32|725.22|742.56|725.46|742.32|725.22|4
1652574170000|2022-05-15 00:22:50|742.29|725.19|742.31|725.21|742.33|725.23|742.1|725|8
1652574180000|2022-05-15 00:23:00|742.33|725.23|742.49|725.39|742.49|725.39|742.33|725.23|4
1652574190000|2022-05-15 00:23:10|742.51|725.41|743.03|725.93|743.16|726.06|742.51|725.41|11
1652574200000|2022-05-15 00:23:20|743.08|725.98|742.95|725.85|743.16|726.06|742.49|725.39|6
1652574210000|2022-05-15 00:23:30|742.98|725.88|742.94|725.84|743|725.9|742.58|725.48|10
1652574220000|2022-05-15 00:23:40|742.95|725.85|743.05|725.95|743.06|725.96|742.95|725.85|7
1652574230000|2022-05-15 00:23:50|743.04|725.94|742.76|725.66|743.04|725.94|742.76|725.66|2
1652574240000|2022-05-15 00:24:00|742.43|725.33|741.71|724.61|742.43|725.33|741.71|724.61|15
1652574250000|2022-05-15 00:24:10|741.75|724.65|741.26|724.16|741.75|724.65|741.26|724.16|11
1652574260000|2022-05-15 00:24:20|741.21|724.11|739.6|722.5|741.21|724.11|739.38|722.28|17
1652574270000|2022-05-15 00:24:30|739.85|722.75|739.41|722.31|740.18|723.08|739.38|722.28|14
1652574280000|2022-05-15 00:24:40|739.43|722.33|739.21|722.11|739.6|722.5|739.21|722.11|12
1652574290000|2022-05-15 00:24:50|739.26|722.16|739.51|722.41|739.94|722.84|739.26|722.16|12
1652574300000|2022-05-15 00:25:00|739.54|722.44|739.6|722.5|739.97|722.87|739.54|722.44|8
1652574310000|2022-05-15 00:25:10|739.91|722.81|740.47|723.37|740.47|723.37|739.6|722.5|9
1652574320000|2022-05-15 00:25:20|740.49|723.39|741.31|724.21|741.31|724.21|740.49|723.39|12
1652574330000|2022-05-15 00:25:30|741.32|724.22|740.45|723.35|741.32|724.22|740.35|723.25|12
1652574340000|2022-05-15 00:25:40|740.42|723.32|740.11|723.01|740.45|723.35|740.11|723.01|9
1652574350000|2022-05-15 00:25:50|740.09|722.99|739.44|722.34|740.09|722.99|739.42|722.32|16
1652574360000|2022-05-15 00:26:00|739.28|722.18|739.42|722.32|739.57|722.47|739.28|722.18|7
1652574370000|2022-05-15 00:26:10|739.44|722.34|740.13|723.03|740.13|723.03|739.44|722.34|8
1652574380000|2022-05-15 00:26:20|740.21|723.11|740.53|723.43|740.91|723.81|740.21|723.11|10
1652574390000|2022-05-15 00:26:30|740.78|723.68|741.32|724.22|741.32|724.22|740.78|723.68|8
1652574400000|2022-05-15 00:26:40|741.3|724.2|741.32|724.22|741.32|724.22|741.09|723.99|12
1652574410000|2022-05-15 00:26:50|741.31|724.21|741.44|724.34|741.44|724.34|741.31|724.21|7
1652574420000|2022-05-15 00:27:00|741.32|724.22|741.32|724.22|741.32|724.22|741.32|724.22|1
1652574430000|2022-05-15 00:27:10|741.31|724.21|740.94|723.84|741.31|724.21|740.92|723.82|5
1652574440000|2022-05-15 00:27:20|740.92|723.82|740.5|723.4|740.95|723.85|740.18|723.08|17
1652574450000|2022-05-15 00:27:30|740.48|723.38|740.47|723.37|740.48|723.38|740.3|723.2|12
1652574460000|2022-05-15 00:27:40|740.45|723.35|740.24|723.14|740.51|723.41|740.24|723.14|11
1652574470000|2022-05-15 00:27:50|740.19|723.09|740.3|723.2|740.3|723.2|739.98|722.88|13
1652574480000|2022-05-15 00:28:00|740.32|723.22|739.77|722.67|740.7|723.6|739.52|722.42|19
1652574490000|2022-05-15 00:28:10|739.75|722.65|739.68|722.58|739.75|722.65|739.1|722|14
1652574500000|2022-05-15 00:28:20|739.62|722.52|739.84|722.74|739.84|722.74|739.48|722.38|8
1652574510000|2022-05-15 00:28:30|739.86|722.76|739.97|722.87|740.23|723.13|739.86|722.76|12
1652574520000|2022-05-15 00:28:40|739.99|722.89|740.24|723.14|740.29|723.19|739.99|722.89|6
1652574530000|2022-05-15 00:28:50|740.26|723.16|740.24|723.14|740.26|723.16|740.24|723.14|2
1652574540000|2022-05-15 00:29:00|740.23|723.13|739.96|722.86|740.49|723.39|739.96|722.86|16
1652574550000|2022-05-15 00:29:10|740.14|723.04|739.97|722.87|740.14|723.04|739.91|722.81|8
1652574560000|2022-05-15 00:29:20|739.84|722.74|740.21|723.11|740.21|723.11|739.8|722.7|8
1652574570000|2022-05-15 00:29:30|740.18|723.08|739.87|722.77|740.18|723.08|739.57|722.47|11
1652574580000|2022-05-15 00:29:40|739.58|722.48|739.36|722.26|739.61|722.51|739.22|722.12|11
1652574590000|2022-05-15 00:29:50|739.39|722.29|740.2|723.1|740.2|723.1|739.39|722.29|10
1652574600000|2022-05-15 00:30:00|740.18|723.08|740.76|723.66|740.76|723.66|740.18|723.08|8
1652574610000|2022-05-15 00:30:10|740.66|723.56|740.55|723.45|740.68|723.58|740.47|723.37|7
1652574620000|2022-05-15 00:30:20|740.57|723.47|740.68|723.58|740.72|723.62|740.47|723.37|10
1652574630000|2022-05-15 00:30:30|740.67|723.57|740.69|723.59|740.77|723.67|740.66|723.56|10
1652574640000|2022-05-15 00:30:40|740.51|723.41|740.47|723.37|740.55|723.45|740.45|723.35|4
1652574650000|2022-05-15 00:30:50|740.49|723.39|740.77|723.67|740.77|723.67|740.49|723.39|9
1652574660000|2022-05-15 00:31:00|741.05|723.95|741.32|724.22|741.32|724.22|741.05|723.95|5
1652574670000|2022-05-15 00:31:10|741.19|724.09|741.44|724.34|741.44|724.34|741.13|724.03|11
1652574680000|2022-05-15 00:31:20|741.89|724.79|742.18|725.08|742.19|725.09|741.89|724.79|7
1652574690000|2022-05-15 00:31:30|742.17|725.07|742.03|724.93|742.17|725.07|741.97|724.87|4
1652574700000|2022-05-15 00:31:40|741.92|724.82|741.07|723.97|741.92|724.82|741.07|723.97|13
1652574710000|2022-05-15 00:31:50|741.09|723.99|741.09|723.99|741.34|724.24|741.09|723.99|5
1652574720000|2022-05-15 00:32:00|741.08|723.98|740.21|723.11|741.08|723.98|740.21|723.11|8
1652574730000|2022-05-15 00:32:10|740.19|723.09|740.46|723.36|740.46|723.36|740.11|723.01|18
1652574740000|2022-05-15 00:32:20|740.45|723.35|740.26|723.16|740.46|723.36|740.24|723.14|5
1652574750000|2022-05-15 00:32:30|740.47|723.37|740.73|723.63|741|723.9|740.47|723.37|13
1652574760000|2022-05-15 00:32:40|740.7|723.6|740.88|723.78|740.88|723.78|740.7|723.6|12
1652574770000|2022-05-15 00:32:50|740.86|723.76|740.84|723.74|740.86|723.76|740.72|723.62|5
1652574780000|2022-05-15 00:33:00|740.74|723.64|740.16|723.06|740.74|723.64|740.05|722.95|8
1652574790000|2022-05-15 00:33:10|740.12|723.02|738.26|721.16|740.12|723.02|738.26|721.16|20
1652574800000|2022-05-15 00:33:20|738.19|721.09|739.21|722.11|739.21|722.11|738.19|721.09|15
1652574810000|2022-05-15 00:33:30|739.26|722.16|739.27|722.17|739.27|722.17|739.12|722.02|5
1652574820000|2022-05-15 00:33:40|739.2|722.1|738.9|721.8|739.2|722.1|738.9|721.8|11
1652574830000|2022-05-15 00:33:50|738.93|721.83|738.2|721.1|738.95|721.85|738.19|721.09|6
1652574840000|2022-05-15 00:34:00|738.19|721.09|738.08|720.98|738.19|721.09|738.08|720.98|7
1652574850000|2022-05-15 00:34:10|737.92|720.82|737.1|720|737.92|720.82|737.08|719.98|15
1652574860000|2022-05-15 00:34:20|737.08|719.98|736.89|719.79|737.08|719.98|736.89|719.79|5
1652574870000|2022-05-15 00:34:30|736.87|719.77|736.46|719.36|736.87|719.77|736.39|719.29|14
1652574880000|2022-05-15 00:34:40|736.44|719.34|736.41|719.31|736.46|719.36|736.36|719.26|9
1652574890000|2022-05-15 00:34:50|736.51|719.41|736.89|719.79|736.93|719.83|736.51|719.41|16
1652574900000|2022-05-15 00:35:00|736.76|719.66|735.83|718.73|736.76|719.66|735.83|718.73|14
1652574910000|2022-05-15 00:35:10|735.8|718.7|734.9|717.8|735.8|718.7|734.9|717.8|23
1652574920000|2022-05-15 00:35:20|734.83|717.73|734.51|717.41|734.83|717.73|734.51|717.41|8
1652574930000|2022-05-15 00:35:30|734.53|717.43|734.85|717.75|734.89|717.79|734.51|717.41|11
1652574940000|2022-05-15 00:35:40|734.83|717.73|734.51|717.41|734.83|717.73|734.51|717.41|7
1652574950000|2022-05-15 00:35:50|734.2|717.1|733.93|716.83|734.2|717.1|733.93|716.83|6
1652574960000|2022-05-15 00:36:00|733.91|716.81|733.83|716.73|734.16|717.06|733.83|716.73|15
1652574970000|2022-05-15 00:36:10|733.82|716.72|733.86|716.76|733.86|716.76|732.97|715.87|14
1652574980000|2022-05-15 00:36:20|733.84|716.74|734.78|717.68|734.8|717.7|733.84|716.74|17
1652574990000|2022-05-15 00:36:30|734.76|717.66|734.1|717|734.76|717.66|734.08|716.98|9
1652575000000|2022-05-15 00:36:40|734.03|716.93|733.25|716.15|734.03|716.93|733.07|715.97|15
1652575010000|2022-05-15 00:36:50|733.23|716.13|733.74|716.64|734.03|716.93|733.05|715.95|26
1652575020000|2022-05-15 00:37:00|733.52|716.42|732.89|715.79|733.74|716.64|732.89|715.79|14
1652575030000|2022-05-15 00:37:10|733.05|715.95|732.9|715.8|733.24|716.14|732.9|715.8|9
1652575040000|2022-05-15 00:37:20|733|715.9|732.87|715.77|733.16|716.06|732.87|715.77|9
1652575050000|2022-05-15 00:37:30|732.86|715.76|732.91|715.81|733.17|716.07|732.86|715.76|9
1652575060000|2022-05-15 00:37:40|732.89|715.79|733.35|716.25|733.36|716.26|732.83|715.73|12
1652575070000|2022-05-15 00:37:50|733.33|716.23|732.78|715.68|733.33|716.23|732.55|715.45|12
1652575080000|2022-05-15 00:38:00|732.58|715.48|734.01|716.91|734.01|716.91|732.4|715.3|15
1652575090000|2022-05-15 00:38:10|734.03|716.93|734.11|717.01|734.13|717.03|734.01|716.91|11
1652575100000|2022-05-15 00:38:20|733.76|716.66|732.93|715.83|733.76|716.66|732.93|715.83|13
1652575110000|2022-05-15 00:38:30|732.92|715.82|732.75|715.65|732.92|715.82|732.75|715.65|7
1652575120000|2022-05-15 00:38:40|732.74|715.64|733.1|716|733.1|716|732.54|715.44|9
1652575130000|2022-05-15 00:38:50|733.08|715.98|732.83|715.73|733.08|715.98|732.83|715.73|4
1652575140000|2022-05-15 00:39:00|732.82|715.72|732.74|715.64|732.82|715.72|732.73|715.63|11
1652575150000|2022-05-15 00:39:10|732.7|715.6|732.31|715.21|732.76|715.66|732.13|715.03|10
1652575160000|2022-05-15 00:39:20|732.26|715.16|731.93|714.83|732.28|715.18|731.93|714.83|17
1652575170000|2022-05-15 00:39:30|731.91|714.81|732.72|715.62|732.74|715.64|731.91|714.81|11
1652575180000|2022-05-15 00:39:40|732.7|715.6|732|714.9|732.7|715.6|731.94|714.84|12
1652575190000|2022-05-15 00:39:50|731.96|714.86|731.16|714.06|731.96|714.86|731.14|714.04|10
1652575200000|2022-05-15 00:40:00|731.17|714.07|731.99|714.89|731.99|714.89|731.17|714.07|10
1652575210000|2022-05-15 00:40:10|732.06|714.96|732.69|715.59|732.74|715.64|732.06|714.96|9
1652575220000|2022-05-15 00:40:20|732.7|715.6|732.44|715.34|732.71|715.61|732.42|715.32|8
1652575230000|2022-05-15 00:40:30|732.59|715.49|732.71|715.61|732.71|715.61|732.59|715.49|4
1652575240000|2022-05-15 00:40:40|732.7|715.6|732.59|715.49|732.7|715.6|732.59|715.49|2
1652575250000|2022-05-15 00:40:50|732.68|715.58|732.68|715.58|732.74|715.64|732.68|715.58|5
1652575260000|2022-05-15 00:41:00|732.66|715.56|732.74|715.64|732.74|715.64|732.02|714.92|9
1652575270000|2022-05-15 00:41:10|732.72|715.62|732.26|715.16|732.72|715.62|732.26|715.16|10
1652575280000|2022-05-15 00:41:20|731.98|714.88|731.88|714.78|731.98|714.88|731.88|714.78|6
1652575290000|2022-05-15 00:41:30|731.86|714.76|731.86|714.76|731.86|714.76|731.86|714.76|1
1652575300000|2022-05-15 00:41:40|731.85|714.75|731.79|714.69|731.85|714.75|731.79|714.69|3
1652575310000|2022-05-15 00:41:50|731.78|714.68|731.75|714.65|731.78|714.68|731.75|714.65|3
1652575320000|2022-05-15 00:42:00|731.77|714.67|730.93|713.83|731.77|714.67|730.93|713.83|10
1652575330000|2022-05-15 00:42:10|730.92|713.82|731.12|714.02|731.12|714.02|730.75|713.65|10
1652575340000|2022-05-15 00:42:20|731.1|714|731.85|714.75|731.85|714.75|731.1|714|11
1652575350000|2022-05-15 00:42:30|731.81|714.71|731.67|714.57|731.81|714.71|731.67|714.57|4
1652575360000|2022-05-15 00:42:40|731.82|714.72|731.84|714.74|731.84|714.74|731.81|714.71|5
1652575370000|2022-05-15 00:42:50|731.78|714.68|731.27|714.17|731.78|714.68|731.27|714.17|7
1652575380000|2022-05-15 00:43:00|731.19|714.09|730.8|713.7|731.19|714.09|730.8|713.7|11
1652575390000|2022-05-15 00:43:10|730.78|713.68|730.78|713.68|730.78|713.68|730.78|713.68|1
1652575400000|2022-05-15 00:43:20|730.73|713.63|730.05|712.95|730.73|713.63|730.05|712.95|13
1652575410000|2022-05-15 00:43:30|730.03|712.93|730.8|713.7|730.95|713.85|729.97|712.87|21
1652575420000|2022-05-15 00:43:40|730.77|713.67|730.74|713.64|730.8|713.7|730.74|713.64|12
1652575430000|2022-05-15 00:43:50|730.75|713.65|730.9|713.8|730.96|713.86|730.75|713.65|14
1652575440000|2022-05-15 00:44:00|730.92|713.82|731.79|714.69|731.81|714.71|730.92|713.82|11
1652575450000|2022-05-15 00:44:10|731.77|714.67|731.73|714.63|731.77|714.67|731.73|714.63|3
1652575460000|2022-05-15 00:44:20|731.81|714.71|731.81|714.71|731.83|714.73|731.7|714.6|10
1652575470000|2022-05-15 00:44:30|731.82|714.72|731.82|714.72|731.82|714.72|731.82|714.72|1
1652575480000|2022-05-15 00:44:40|731.74|714.64|731.95|714.85|731.95|714.85|731.7|714.6|6
1652575490000|2022-05-15 00:44:50|732.01|714.91|732.06|714.96|732.06|714.96|732.01|714.91|5
1652575500000|2022-05-15 00:45:00|732.04|714.94|731.06|713.96|732.04|714.94|731.02|713.92|17
1652575510000|2022-05-15 00:45:10|731.08|713.98|731.28|714.18|731.28|714.18|731.08|713.98|5
1652575520000|2022-05-15 00:45:20|731.27|714.17|731.13|714.03|731.27|714.17|731|713.9|8
1652575530000|2022-05-15 00:45:30|731.11|714.01|731.97|714.87|731.98|714.88|731.09|713.99|10
1652575540000|2022-05-15 00:45:40|731.71|714.61|731.08|713.98|731.71|714.61|731.08|713.98|10
1652575550000|2022-05-15 00:45:50|731.06|713.96|731.06|713.96|731.28|714.18|731.04|713.94|11
1652575560000|2022-05-15 00:46:00|731.08|713.98|731.17|714.07|731.19|714.09|731.03|713.93|13
1652575570000|2022-05-15 00:46:10|731.06|713.96|730.57|713.47|731.06|713.96|730.39|713.29|17
1652575580000|2022-05-15 00:46:20|730.58|713.48|731.04|713.94|731.05|713.95|730.42|713.32|12
1652575590000|2022-05-15 00:46:30|731.05|713.95|730.05|712.95|731.08|713.98|730.05|712.95|13
1652575600000|2022-05-15 00:46:40|729.98|712.88|730.75|713.65|730.81|713.71|729.98|712.88|16
1652575610000|2022-05-15 00:46:50|730.71|713.61|730.73|713.63|730.73|713.63|730.71|713.61|4
1652575620000|2022-05-15 00:47:00|730.74|713.64|730.71|713.61|730.74|713.64|730.71|713.61|4
1652575630000|2022-05-15 00:47:10|730.66|713.56|730.77|713.67|730.77|713.67|730.12|713.02|9
1652575640000|2022-05-15 00:47:20|730.83|713.73|730.72|713.62|730.95|713.85|730.69|713.59|14
1652575650000|2022-05-15 00:47:30|730.82|713.72|730.73|713.63|730.82|713.72|730.72|713.62|4
1652575660000|2022-05-15 00:47:40|730.76|713.66|730.76|713.66|730.76|713.66|730.76|713.66|1
1652575670000|2022-05-15 00:47:50|730.74|713.64|730.52|713.42|730.74|713.64|730.49|713.39|8
1652575680000|2022-05-15 00:48:00|730.51|713.41|730.79|713.69|730.79|713.69|730.51|713.41|12
1652575690000|2022-05-15 00:48:10|730.86|713.76|731.04|713.94|731.06|713.96|730.86|713.76|13
1652575700000|2022-05-15 00:48:20|730.89|713.79|730.77|713.67|730.89|713.79|730.77|713.67|6
1652575710000|2022-05-15 00:48:30|730.75|713.65|730.65|713.55|730.75|713.65|730.65|713.55|4
1652575720000|2022-05-15 00:48:40|730.63|713.53|730.7|713.6|730.89|713.79|730.63|713.53|8
1652575730000|2022-05-15 00:48:50|730.58|713.48|729.91|712.81|730.58|713.48|729.91|712.81|9
1652575740000|2022-05-15 00:49:00|729.89|712.79|730.6|713.5|730.6|713.5|729.82|712.72|13
1652575750000|2022-05-15 00:49:10|730.58|713.48|730.47|713.37|730.75|713.65|730.14|713.04|14
1652575760000|2022-05-15 00:49:20|730.25|713.15|729.76|712.66|730.25|713.15|729.76|712.66|10
1652575780000|2022-05-15 00:49:40|729.74|712.64|729.19|712.09|729.74|712.64|729.13|712.03|11
1652575790000|2022-05-15 00:49:50|729.18|712.08|728.91|711.81|729.18|712.08|728.91|711.81|7
1652575800000|2022-05-15 00:50:00|728.89|711.79|729.97|712.87|730.03|712.93|728.88|711.78|15
1652575810000|2022-05-15 00:50:10|729.96|712.86|729.64|712.54|729.96|712.86|729.64|712.54|9
1652575820000|2022-05-15 00:50:20|729.65|712.55|729.86|712.76|729.87|712.77|729.65|712.55|5
1652575830000|2022-05-15 00:50:30|729.85|712.75|729.82|712.72|729.85|712.75|729.82|712.72|3
1652575840000|2022-05-15 00:50:40|729.99|712.89|730.53|713.43|730.53|713.43|729.99|712.89|6
1652575880000|2022-05-15 00:51:20|730.87|713.77|731.37|714.27|731.37|714.27|730.87|713.77|2
1652575890000|2022-05-15 00:51:30|731.18|714.08|731.37|714.27|731.37|714.27|731.18|714.08|2
1652575900000|2022-05-15 00:51:40|731.18|714.08|731.18|714.08|731.18|714.08|731.07|713.97|11
1652575910000|2022-05-15 00:51:50|731.16|714.06|730.95|713.85|731.17|714.07|730.83|713.73|18
1652575920000|2022-05-15 00:52:00|730.8|713.7|731.02|713.92|731.04|713.94|730.8|713.7|8
1652575930000|2022-05-15 00:52:10|731|713.9|730.79|713.69|731|713.9|730.79|713.69|6
1652575940000|2022-05-15 00:52:20|730.52|713.42|729.84|712.74|730.52|713.42|729.84|712.74|12
1652575950000|2022-05-15 00:52:30|729.82|712.72|728.91|711.81|729.82|712.72|728.91|711.81|11
1652575960000|2022-05-15 00:52:40|728.85|711.75|728.84|711.74|728.96|711.86|728.83|711.73|9
1652575970000|2022-05-15 00:52:50|728.83|711.73|729.83|712.73|729.92|712.82|728.81|711.71|12
1652575980000|2022-05-15 00:53:00|729.77|712.67|729.99|712.89|730.02|712.92|729.77|712.67|8
1652575990000|2022-05-15 00:53:10|729.88|712.78|729.73|712.63|729.9|712.8|729.73|712.63|8
1652576000000|2022-05-15 00:53:20|729.75|712.65|729.87|712.77|730.46|713.36|729.75|712.65|20
1652576010000|2022-05-15 00:53:30|729.89|712.79|729.8|712.7|729.89|712.79|729.8|712.7|3
1652576020000|2022-05-15 00:53:40|729.77|712.67|729.21|712.11|729.78|712.68|729.21|712.11|6
1652576030000|2022-05-15 00:53:50|729.16|712.06|729.51|712.41|729.52|712.42|729|711.9|14
1652576040000|2022-05-15 00:54:00|729.32|712.22|729.15|712.05|729.32|712.22|729.13|712.03|3
1652576050000|2022-05-15 00:54:10|729.13|712.03|729.09|711.99|729.13|712.03|729.09|711.99|5
1652576060000|2022-05-15 00:54:20|728.92|711.82|728.78|711.68|728.92|711.82|728.78|711.68|8
1652576070000|2022-05-15 00:54:30|728.76|711.66|729.11|712.01|729.14|712.04|728.76|711.66|4
1652576080000|2022-05-15 00:54:40|729.1|712|728.77|711.67|729.1|712|728.77|711.67|7
1652576090000|2022-05-15 00:54:50|728.75|711.65|728.73|711.63|728.75|711.65|728.73|711.63|2
1652576100000|2022-05-15 00:55:00|728.8|711.7|729.04|711.94|729.06|711.96|728.79|711.69|10
1652576110000|2022-05-15 00:55:10|729.05|711.95|729.63|712.53|729.63|712.53|729.04|711.94|11
1652576120000|2022-05-15 00:55:20|729.61|712.51|729.1|712|729.61|712.51|729.1|712|12
1652576130000|2022-05-15 00:55:30|729.08|711.98|729.5|712.4|729.52|712.42|729.08|711.98|8
1652576140000|2022-05-15 00:55:40|729.63|712.53|729.64|712.54|729.71|712.61|729.54|712.44|11
1652576150000|2022-05-15 00:55:50|729.65|712.55|729.63|712.53|729.65|712.55|729.63|712.53|2
1652576160000|2022-05-15 00:56:00|729.64|712.54|729.65|712.55|729.66|712.56|729.63|712.53|5
1652576170000|2022-05-15 00:56:10|729.63|712.53|729.67|712.57|729.67|712.57|729.63|712.53|3
1652576180000|2022-05-15 00:56:20|729.71|712.61|729.71|712.61|729.71|712.61|729.71|712.61|1
1652576190000|2022-05-15 00:56:30|729.63|712.53|729.71|712.61|730.13|713.03|729.63|712.53|5
1652576200000|2022-05-15 00:56:40|729.63|712.53|729.54|712.44|729.65|712.55|729.54|712.44|6
1652576210000|2022-05-15 00:56:50|729.52|712.42|728.9|711.8|729.52|712.42|728.86|711.76|11
1652576220000|2022-05-15 00:57:00|728.88|711.78|729.48|712.38|729.5|712.4|728.84|711.74|11
1652576230000|2022-05-15 00:57:10|729.24|712.14|729.63|712.53|729.63|712.53|729.17|712.07|13
1652576240000|2022-05-15 00:57:20|729.56|712.46|729.63|712.53|729.63|712.53|729.56|712.46|4
1652576250000|2022-05-15 00:57:30|729.72|712.62|729.72|712.62|729.72|712.62|729.71|712.61|3
1652576260000|2022-05-15 00:57:40|729.71|712.61|729.72|712.62|729.72|712.62|729.71|712.61|2
1652576270000|2022-05-15 00:57:50|729.71|712.61|729.63|712.53|729.71|712.61|729.63|712.53|2
1652576280000|2022-05-15 00:58:00|729.05|711.95|728.84|711.74|729.05|711.95|728.84|711.74|6
1652576290000|2022-05-15 00:58:10|729.11|712.01|729.27|712.17|729.29|712.19|729.11|712.01|6
1652576300000|2022-05-15 00:58:20|729.5|712.4|729.63|712.53|729.64|712.54|729.5|712.4|5
1652576310000|2022-05-15 00:58:30|729.56|712.46|729.03|711.93|729.56|712.46|729.01|711.91|10
1652576320000|2022-05-15 00:58:40|729.01|711.91|728.99|711.89|729.01|711.91|728.99|711.89|2
1652576330000|2022-05-15 00:58:50|728.97|711.87|728.95|711.85|728.97|711.87|728.95|711.85|2
1652576340000|2022-05-15 00:59:00|728.93|711.83|728.93|711.83|728.93|711.83|728.93|711.83|1
1652576350000|2022-05-15 00:59:10|728.81|711.71|728.75|711.65|728.81|711.71|728.75|711.65|4
1652576360000|2022-05-15 00:59:20|728.94|711.84|729.11|712.01|729.12|712.02|728.94|711.84|6
1652576370000|2022-05-15 00:59:30|729.09|711.99|729.09|711.99|729.09|711.99|729.09|711.99|1
1652576380000|2022-05-15 00:59:40|729.07|711.97|729.68|712.58|729.68|712.58|729.07|711.97|9
1652576390000|2022-05-15 00:59:50|729.66|712.56|729.66|712.56|729.68|712.58|729.56|712.46|6
1652576400000|2022-05-15 01:00:00|729.64|712.54|729.56|712.46|729.69|712.59|729.55|712.45|8
1652576410000|2022-05-15 01:00:10|729.69|712.59|729.72|712.62|729.72|712.62|729.68|712.58|6
1652576420000|2022-05-15 01:00:20|729.74|712.64|729.74|712.64|729.74|712.64|729.74|712.64|1
1652576430000|2022-05-15 01:00:30|729.71|712.61|729.69|712.59|729.71|712.61|729.67|712.57|14
1652576440000|2022-05-15 01:00:40|729.68|712.58|729.69|712.59|729.69|712.59|729.68|712.58|6
1652576450000|2022-05-15 01:00:50|729.71|712.61|729.63|712.53|729.73|712.63|729.63|712.53|4
1652576460000|2022-05-15 01:01:00|729.56|712.46|728.96|711.86|729.56|712.46|728.96|711.86|6
1652576470000|2022-05-15 01:01:10|728.95|711.85|728.59|711.49|728.96|711.86|728.59|711.49|12
1652576480000|2022-05-15 01:01:20|728.57|711.47|728.54|711.44|728.57|711.47|728.54|711.44|3
1652576490000|2022-05-15 01:01:30|728.5|711.4|728.55|711.45|728.55|711.45|728.5|711.4|2
1652576510000|2022-05-15 01:01:50|728.64|711.54|728.55|711.45|728.64|711.54|728.55|711.45|2
1652576520000|2022-05-15 01:02:00|728.05|710.95|727.39|710.29|728.05|710.95|727.39|710.29|16
1652576530000|2022-05-15 01:02:10|727.37|710.27|726.89|709.79|727.37|710.27|726.68|709.58|22
1652576540000|2022-05-15 01:02:20|726.58|709.48|725.57|708.47|726.58|709.48|725.57|708.47|13
1652576560000|2022-05-15 01:02:40|725.56|708.46|725.56|708.46|725.56|708.46|725.56|708.46|1
1652576570000|2022-05-15 01:02:50|725.29|708.19|725.28|708.18|725.29|708.19|725.1|708|8
1652576580000|2022-05-15 01:03:00|725.27|708.17|726.24|709.14|726.24|709.14|725.27|708.17|15
1652576590000|2022-05-15 01:03:10|726.23|709.13|726.97|709.87|727.05|709.95|726.2|709.1|23
1652576600000|2022-05-15 01:03:20|726.91|709.81|726.37|709.27|726.91|709.81|726.25|709.15|8
1652576610000|2022-05-15 01:03:30|726.39|709.29|726.27|709.17|726.41|709.31|726.19|709.09|13
1652576620000|2022-05-15 01:03:40|726.26|709.16|726.18|709.08|726.31|709.21|726.13|709.03|9
1652576630000|2022-05-15 01:03:50|726.17|709.07|726.05|708.95|726.19|709.09|726.02|708.92|16
1652576640000|2022-05-15 01:04:00|726.03|708.93|726.04|708.94|726.16|709.06|725.77|708.67|20
1652576650000|2022-05-15 01:04:10|726.03|708.93|726|708.9|726.03|708.93|725.97|708.87|10
1652576660000|2022-05-15 01:04:20|725.99|708.89|726.03|708.93|726.03|708.93|725.97|708.87|8
1652576670000|2022-05-15 01:04:30|726.02|708.92|725.03|707.93|726.03|708.93|725.03|707.93|16
1652576680000|2022-05-15 01:04:40|725.02|707.92|725.06|707.96|725.07|707.97|724.96|707.86|11
1652576690000|2022-05-15 01:04:50|725.01|707.91|725.44|708.34|725.44|708.34|724.69|707.59|15
1652576700000|2022-05-15 01:05:00|725.46|708.36|726.03|708.93|726.09|708.99|725.3|708.2|20
1652576710000|2022-05-15 01:05:10|726.02|708.92|726.03|708.93|726.03|708.93|726.02|708.92|4
1652576720000|2022-05-15 01:05:20|726.02|708.92|724.89|707.79|726.02|708.92|724.89|707.79|16
1652576730000|2022-05-15 01:05:30|724.88|707.78|724.02|706.92|724.88|707.78|723.99|706.89|14
1652576740000|2022-05-15 01:05:40|724.03|706.93|724.7|707.6|724.7|707.6|724.03|706.93|13
1652576760000|2022-05-15 01:06:00|724.74|707.64|724.83|707.73|724.83|707.73|724.74|707.64|4
1652576790000|2022-05-15 01:06:30|724.69|707.59|724.74|707.64|724.74|707.64|724.34|707.24|9
1652576800000|2022-05-15 01:06:40|724.75|707.65|724.83|707.73|724.83|707.73|724.75|707.65|4
1652576810000|2022-05-15 01:06:50|725.19|708.09|725.52|708.42|725.52|708.42|725.19|708.09|3
1652576820000|2022-05-15 01:07:00|725.37|708.27|725.52|708.42|725.52|708.42|725.37|708.27|2
1652576870000|2022-05-15 01:07:50|725.51|708.41|725.51|708.41|725.51|708.41|725.51|708.41|1
1652576880000|2022-05-15 01:08:00|725.33|708.23|725.32|708.22|725.52|708.42|725.01|707.91|10
1652576890000|2022-05-15 01:08:10|725.17|708.07|724.71|707.61|725.17|708.07|724.71|707.61|9
1652576900000|2022-05-15 01:08:20|724.69|707.59|724.05|706.95|724.69|707.59|723.69|706.59|18
1652576910000|2022-05-15 01:08:30|724.07|706.97|724.61|707.51|724.61|707.51|724.05|706.95|4
1652576920000|2022-05-15 01:08:40|724.59|707.49|723.88|706.78|724.59|707.49|723.68|706.58|18
1652576930000|2022-05-15 01:08:50|724.02|706.92|724|706.9|724.02|706.92|724|706.9|2
1652576940000|2022-05-15 01:09:00|724.02|706.92|724.66|707.56|724.68|707.58|724.02|706.92|5
1652576950000|2022-05-15 01:09:10|724.75|707.65|724.88|707.78|725.05|707.95|724.75|707.65|16
1652576960000|2022-05-15 01:09:20|724.87|707.77|723.83|706.73|724.87|707.77|723.83|706.73|12
1652576970000|2022-05-15 01:09:30|723.84|706.74|723.66|706.56|723.84|706.74|723.63|706.53|11
1652576980000|2022-05-15 01:09:40|723.67|706.57|724.11|707.01|724.21|707.11|723.61|706.51|21
1652576990000|2022-05-15 01:09:50|724.13|707.03|723.86|706.76|724.61|707.51|723.86|706.76|18
1652577000000|2022-05-15 01:10:00|723.84|706.74|724.98|707.88|725.01|707.91|723.84|706.74|25
1652577010000|2022-05-15 01:10:10|724.97|707.87|725.22|708.12|725.47|708.37|724.97|707.87|13
1652577020000|2022-05-15 01:10:20|725.47|708.37|724.82|707.72|725.52|708.42|724.82|707.72|14
1652577030000|2022-05-15 01:10:30|724.84|707.74|724.84|707.74|724.84|707.74|724.84|707.74|1
1652577040000|2022-05-15 01:10:40|724.83|707.73|724.68|707.58|725.05|707.95|724.68|707.58|16
1652577050000|2022-05-15 01:10:50|724.65|707.55|724.59|707.49|724.65|707.55|724.59|707.49|4
1652577060000|2022-05-15 01:11:00|724.57|707.47|724.99|707.89|725|707.9|724.57|707.47|8
1652577070000|2022-05-15 01:11:10|725.03|707.93|724.68|707.58|725.03|707.93|724.64|707.54|14
1652577080000|2022-05-15 01:11:20|724.66|707.56|724.64|707.54|724.68|707.58|724.64|707.54|4
1652577090000|2022-05-15 01:11:30|724.68|707.58|725.11|708.01|725.13|708.03|724.68|707.58|7
1652577100000|2022-05-15 01:11:40|725.1|708|725.5|708.4|725.5|708.4|724.98|707.88|10
1652577110000|2022-05-15 01:11:50|725.22|708.12|725.22|708.12|725.22|708.12|725.22|708.12|1
1652577120000|2022-05-15 01:12:00|725.2|708.1|724.61|707.51|725.2|708.1|724.61|707.51|14
1652577130000|2022-05-15 01:12:10|724.59|707.49|724.59|707.49|724.59|707.49|724.59|707.49|1
1652577140000|2022-05-15 01:12:20|724.61|707.51|724.99|707.89|724.99|707.89|724.61|707.51|11
1652577150000|2022-05-15 01:12:30|724.98|707.88|724.98|707.88|724.99|707.89|724.96|707.86|7
1652577160000|2022-05-15 01:12:40|724.99|707.89|725.11|708.01|725.11|708.01|724.99|707.89|5
1652577170000|2022-05-15 01:12:50|725.35|708.25|725.58|708.48|725.59|708.49|725.35|708.25|3
1652577180000|2022-05-15 01:13:00|725.38|708.28|725.13|708.03|725.38|708.28|725.13|708.03|5
1652577190000|2022-05-15 01:13:10|725.11|708.01|724.95|707.85|725.11|708.01|724.95|707.85|3
1652577200000|2022-05-15 01:13:20|724.74|707.64|724.63|707.53|724.74|707.64|724.61|707.51|9
1652577220000|2022-05-15 01:13:40|724.68|707.58|724.59|707.49|724.68|707.58|724.59|707.49|7
1652577230000|2022-05-15 01:13:50|724.56|707.46|725.58|708.48|725.58|708.48|724.52|707.42|11
1652577240000|2022-05-15 01:14:00|725.56|708.46|724.95|707.85|725.56|708.46|724.93|707.83|17
1652577250000|2022-05-15 01:14:10|724.94|707.84|724.99|707.89|725.05|707.95|724.77|707.67|8
1652577260000|2022-05-15 01:14:20|724.92|707.82|724.63|707.53|724.92|707.82|724.62|707.52|17
1652577270000|2022-05-15 01:14:30|724.64|707.54|724.6|707.5|724.64|707.54|724.6|707.5|5
1652577280000|2022-05-15 01:14:40|724.61|707.51|725.11|708.01|725.14|708.04|724.61|707.51|18
1652577290000|2022-05-15 01:14:50|725.09|707.99|724.94|707.84|725.13|708.03|724.91|707.81|11
1652577300000|2022-05-15 01:15:00|724.92|707.82|725.52|708.42|725.52|708.42|724.9|707.8|8
1652577310000|2022-05-15 01:15:10|725.51|708.41|725.59|708.49|725.59|708.49|725.44|708.34|12
1652577320000|2022-05-15 01:15:20|725.6|708.5|725.63|708.53|725.63|708.53|725.6|708.5|2
1652577350000|2022-05-15 01:15:50|725.62|708.52|725.54|708.44|725.62|708.52|725.54|708.44|5
1652577360000|2022-05-15 01:16:00|725.53|708.43|725.17|708.07|725.53|708.43|725.17|708.07|17
1652577370000|2022-05-15 01:16:10|725.16|708.06|725.19|708.09|725.19|708.09|724.86|707.76|11
1652577380000|2022-05-15 01:16:20|725.03|707.93|724.76|707.66|725.05|707.95|724.76|707.66|8
1652577390000|2022-05-15 01:16:30|724.78|707.68|724.76|707.66|724.78|707.68|724.76|707.66|2
1652577400000|2022-05-15 01:16:40|724.78|707.68|725.07|707.97|725.09|707.99|724.76|707.66|14
1652577410000|2022-05-15 01:16:50|724.95|707.85|724.86|707.76|725.08|707.98|724.86|707.76|10
1652577420000|2022-05-15 01:17:00|724.9|707.8|724.95|707.85|724.95|707.85|724.89|707.79|4
1652577430000|2022-05-15 01:17:10|724.94|707.84|724.93|707.83|724.95|707.85|724.89|707.79|10
1652577440000|2022-05-15 01:17:20|724.95|707.85|724.88|707.78|725.01|707.91|724.86|707.76|8
1652577450000|2022-05-15 01:17:30|724.87|707.77|724.92|707.82|724.96|707.86|724.87|707.77|8
1652577460000|2022-05-15 01:17:40|724.87|707.77|725.54|708.44|725.54|708.44|724.87|707.77|10
1652577470000|2022-05-15 01:17:50|725.52|708.42|725.62|708.52|725.63|708.53|725.52|708.42|5
1652577480000|2022-05-15 01:18:00|725.59|708.49|725.4|708.3|725.66|708.56|725.26|708.16|10
1652577490000|2022-05-15 01:18:10|725.55|708.45|725.58|708.48|725.6|708.5|725.55|708.45|3
1652577500000|2022-05-15 01:18:20|725.61|708.51|725.72|708.62|725.72|708.62|725.61|708.51|4
1652577510000|2022-05-15 01:18:30|725.73|708.63|725.77|708.67|725.77|708.67|725.73|708.63|3
1652577520000|2022-05-15 01:18:40|725.7|708.6|725.2|708.1|725.7|708.6|725.07|707.97|17
1652577530000|2022-05-15 01:18:50|725.16|708.06|724.98|707.88|725.16|708.06|724.98|707.88|6
1652577540000|2022-05-15 01:19:00|724.92|707.82|724.84|707.74|725.07|707.97|724.77|707.67|9
1652577550000|2022-05-15 01:19:10|724.82|707.72|724.75|707.65|724.82|707.72|724.75|707.65|3
1652577560000|2022-05-15 01:19:20|724.61|707.51|724.61|707.51|724.61|707.51|724.61|707.51|1
1652577580000|2022-05-15 01:19:40|724.6|707.5|724.61|707.51|724.61|707.51|724.55|707.45|5
1652577590000|2022-05-15 01:19:50|724.65|707.55|725.06|707.96|725.07|707.97|724.65|707.55|9
1652577600000|2022-05-15 01:20:00|725.05|707.95|724.69|707.59|725.05|707.95|724.63|707.53|19
1652577610000|2022-05-15 01:20:10|724.72|707.62|724.72|707.62|724.73|707.63|724.62|707.52|17
1652577620000|2022-05-15 01:20:20|724.91|707.81|725.07|707.97|725.07|707.97|724.91|707.81|5
1652577630000|2022-05-15 01:20:30|724.98|707.88|724.89|707.79|725.02|707.92|724.89|707.79|5
1652577640000|2022-05-15 01:20:40|724.87|707.77|724.92|707.82|724.92|707.82|724.87|707.77|3
1652577650000|2022-05-15 01:20:50|724.9|707.8|724.6|707.5|724.9|707.8|724.6|707.5|3
1652577660000|2022-05-15 01:21:00|724.65|707.55|724.65|707.55|724.65|707.55|724.6|707.5|5
1652577670000|2022-05-15 01:21:10|724.6|707.5|724.68|707.58|724.73|707.63|724.6|707.5|17
1652577680000|2022-05-15 01:21:20|724.67|707.57|724.73|707.63|724.73|707.63|724.67|707.57|7
1652577690000|2022-05-15 01:21:30|724.68|707.58|724.68|707.58|724.68|707.58|724.66|707.56|4
1652577700000|2022-05-15 01:21:40|724.67|707.57|724.68|707.58|724.68|707.58|724.61|707.51|6
1652577710000|2022-05-15 01:21:50|724.75|707.65|724.77|707.67|724.82|707.72|724.74|707.64|18
1652577720000|2022-05-15 01:22:00|724.83|707.73|724.78|707.68|724.83|707.73|724.78|707.68|9
1652577730000|2022-05-15 01:22:10|724.83|707.73|724.77|707.67|724.83|707.73|724.77|707.67|13
1652577740000|2022-05-15 01:22:20|724.83|707.73|724.81|707.71|724.83|707.73|724.79|707.69|7
1652577750000|2022-05-15 01:22:30|724.8|707.7|724.79|707.69|724.83|707.73|724.78|707.68|10
1652577760000|2022-05-15 01:22:40|724.83|707.73|724.82|707.72|724.83|707.73|724.79|707.69|14
1652577770000|2022-05-15 01:22:50|724.81|707.71|724.8|707.7|724.83|707.73|724.79|707.69|11
1652577780000|2022-05-15 01:23:00|724.78|707.68|724.75|707.65|724.78|707.68|724.75|707.65|3
1652577790000|2022-05-15 01:23:10|724.73|707.63|724.74|707.64|724.74|707.64|724.46|707.36|11
1652577800000|2022-05-15 01:23:20|724.67|707.57|724.57|707.47|724.72|707.62|724.57|707.47|9
1652577810000|2022-05-15 01:23:30|724.68|707.58|724.39|707.29|724.68|707.58|724.39|707.29|16
1652577820000|2022-05-15 01:23:40|724.61|707.51|724.53|707.43|724.61|707.51|724.4|707.3|14
1652577830000|2022-05-15 01:23:50|724.5|707.4|724.52|707.42|724.53|707.43|724.5|707.4|3
1652577840000|2022-05-15 01:24:00|724.51|707.41|724.47|707.37|724.53|707.43|724.42|707.32|8
1652577850000|2022-05-15 01:24:10|724.45|707.35|723.75|706.65|724.53|707.43|723.75|706.65|16
1652577860000|2022-05-15 01:24:20|723.68|706.58|723.62|706.52|723.68|706.58|723.62|706.52|5
1652577870000|2022-05-15 01:24:30|723.64|706.54|723.66|706.56|723.67|706.57|723.63|706.53|7
1652577880000|2022-05-15 01:24:40|723.67|706.57|724.47|707.37|724.53|707.43|723.66|706.56|15
1652577890000|2022-05-15 01:24:50|724.45|707.35|724.47|707.37|724.53|707.43|724.19|707.09|13
1652577900000|2022-05-15 01:25:00|724.19|707.09|724.24|707.14|724.24|707.14|723.86|706.76|24
1652577910000|2022-05-15 01:25:10|724.23|707.13|724.2|707.1|724.23|707.13|724.2|707.1|3
1652577920000|2022-05-15 01:25:20|724.29|707.19|724.81|707.71|724.81|707.71|724.29|707.19|9
1652577930000|2022-05-15 01:25:30|724.82|707.72|724.82|707.72|724.82|707.72|724.82|707.72|1
1652577940000|2022-05-15 01:25:40|725|707.9|725.04|707.94|725.04|707.94|724.99|707.89|6
1652577950000|2022-05-15 01:25:50|725.06|707.96|725.06|707.96|725.07|707.97|725.05|707.95|4
1652577960000|2022-05-15 01:26:00|725.05|707.95|725.07|707.97|725.07|707.97|725.05|707.95|4
1652577970000|2022-05-15 01:26:10|725.15|708.05|725.64|708.54|725.64|708.54|725.15|708.05|9
1652578000000|2022-05-15 01:26:40|725.6|708.5|725.58|708.48|725.6|708.5|725.58|708.48|2
1652578010000|2022-05-15 01:26:50|725.6|708.5|725.6|708.5|725.6|708.5|725.58|708.48|3
1652578020000|2022-05-15 01:27:00|725.58|708.48|724.96|707.86|725.58|708.48|724.94|707.84|8
1652578030000|2022-05-15 01:27:10|725.01|707.91|724.78|707.68|725.01|707.91|724.78|707.68|5
1652578040000|2022-05-15 01:27:20|724.77|707.67|724.76|707.66|724.77|707.67|724.76|707.66|2
1652578070000|2022-05-15 01:27:50|724.85|707.75|724.87|707.77|724.87|707.77|724.85|707.75|2
1652578080000|2022-05-15 01:28:00|724.88|707.78|724.9|707.8|725.24|708.14|724.88|707.78|5
1652578090000|2022-05-15 01:28:10|724.92|707.82|724.92|707.82|724.92|707.82|724.92|707.82|1
1652578100000|2022-05-15 01:28:20|724.85|707.75|724.89|707.79|724.89|707.79|724.85|707.75|2
1652578110000|2022-05-15 01:28:30|724.85|707.75|724.76|707.66|724.86|707.76|724.76|707.66|11
1652578120000|2022-05-15 01:28:40|724.66|707.56|723.14|706.04|724.66|707.56|723.11|706.01|10
1652578130000|2022-05-15 01:28:50|723.04|705.94|723.21|706.11|723.25|706.15|722.75|705.65|16
1652578140000|2022-05-15 01:29:00|723.65|706.55|723.64|706.54|723.67|706.57|723.63|706.53|5
1652578160000|2022-05-15 01:29:20|723.62|706.52|723.62|706.52|723.62|706.52|723.62|706.52|1
1652578170000|2022-05-15 01:29:30|723.45|706.35|723.34|706.24|723.45|706.35|723.34|706.24|3
1652578180000|2022-05-15 01:29:40|723.3|706.2|723.3|706.2|723.3|706.2|723.3|706.2|1
1652578190000|2022-05-15 01:29:50|723.31|706.21|723.3|706.2|723.31|706.21|723.3|706.2|2
1652578200000|2022-05-15 01:30:00|723.28|706.18|723.78|706.68|723.78|706.68|723.26|706.16|19
1652578250000|2022-05-15 01:30:50|724.17|707.07|724.67|707.57|724.67|707.57|724.17|707.07|3
1652578260000|2022-05-15 01:31:00|724.72|707.62|724.79|707.69|724.79|707.69|724.72|707.62|5
1652578270000|2022-05-15 01:31:10|724.72|707.62|724.17|707.07|724.75|707.65|724.17|707.07|14
1652578280000|2022-05-15 01:31:20|724.16|707.06|723.02|705.92|724.16|707.06|723|705.9|19
1652578290000|2022-05-15 01:31:30|723.07|705.97|723.15|706.05|723.32|706.22|723.05|705.95|12
1652578300000|2022-05-15 01:31:40|723.19|706.09|723.55|706.45|723.55|706.45|723.19|706.09|2
1652578310000|2022-05-15 01:31:50|723.53|706.43|723.32|706.22|723.55|706.45|723.32|706.22|6
1652578320000|2022-05-15 01:32:00|723.14|706.04|722.68|705.58|723.14|706.04|722.68|705.58|17
1652578330000|2022-05-15 01:32:10|722.75|705.65|722.99|705.89|723.11|706.01|722.75|705.65|12
1652578340000|2022-05-15 01:32:20|722.98|705.88|722.23|705.13|722.98|705.88|722.23|705.13|13
1652578350000|2022-05-15 01:32:30|722.06|704.96|722|704.9|722.12|705.02|721.36|704.26|19
1652578360000|2022-05-15 01:32:40|722.03|704.93|722.06|704.96|722.06|704.96|721.99|704.89|6
1652578370000|2022-05-15 01:32:50|722.15|705.05|721.97|704.87|722.2|705.1|721.95|704.85|15
1652578380000|2022-05-15 01:33:00|721.95|704.85|721.96|704.86|722.05|704.95|721.79|704.69|14
1652578390000|2022-05-15 01:33:10|721.95|704.85|721.55|704.45|721.95|704.85|721.55|704.45|4
1652578400000|2022-05-15 01:33:20|721.79|704.69|722.14|705.04|722.14|705.04|721.79|704.69|6
1652578410000|2022-05-15 01:33:30|722.12|705.02|722.12|705.02|722.12|705.02|722.12|705.02|1
1652578420000|2022-05-15 01:33:40|721.95|704.85|721.88|704.78|722.26|705.16|721.88|704.78|10
1652578430000|2022-05-15 01:33:50|721.86|704.76|721.59|704.49|721.86|704.76|721.36|704.26|9
1652578440000|2022-05-15 01:34:00|721.62|704.52|721.89|704.79|721.9|704.8|721.62|704.52|10
1652578450000|2022-05-15 01:34:10|721.91|704.81|722.08|704.98|722.08|704.98|721.91|704.81|4
1652578460000|2022-05-15 01:34:20|722.04|704.94|722.3|705.2|722.55|705.45|722.01|704.91|7
1652578470000|2022-05-15 01:34:30|722.22|705.12|721.87|704.77|722.22|705.12|721.85|704.75|9
1652578480000|2022-05-15 01:34:40|721.93|704.83|722.14|705.04|722.14|705.04|721.93|704.83|6
1652578490000|2022-05-15 01:34:50|722.21|705.11|722.13|705.03|722.36|705.26|722.07|704.97|14
1652578500000|2022-05-15 01:35:00|722.15|705.05|722.31|705.21|722.31|705.21|722.15|705.05|7
1652578510000|2022-05-15 01:35:10|722.36|705.26|722.32|705.22|722.66|705.56|722.04|704.94|13
1652578520000|2022-05-15 01:35:20|722.34|705.24|722.4|705.3|722.4|705.3|722.34|705.24|2
1652578530000|2022-05-15 01:35:30|722.38|705.28|722.38|705.28|722.38|705.28|722.38|705.28|1
1652578540000|2022-05-15 01:35:40|722.4|705.3|722.61|705.51|722.66|705.56|722.4|705.3|6
1652578550000|2022-05-15 01:35:50|722.62|705.52|722.49|705.39|722.62|705.52|722.49|705.39|3
1652578560000|2022-05-15 01:36:00|722.32|705.22|721.04|703.94|722.32|705.22|721.04|703.94|17
1652578570000|2022-05-15 01:36:10|721.01|703.91|721.88|704.78|721.88|704.78|720.99|703.89|12
1652578580000|2022-05-15 01:36:20|722.06|704.96|722.16|705.06|722.16|705.06|721.96|704.86|9
1652578590000|2022-05-15 01:36:30|722.09|704.99|722.07|704.97|722.09|704.99|722.07|704.97|2
1652578600000|2022-05-15 01:36:40|721.92|704.82|722.03|704.93|722.03|704.93|721.88|704.78|7
1652578610000|2022-05-15 01:36:50|722.01|704.91|722.05|704.95|722.05|704.95|721.95|704.85|11
1652578620000|2022-05-15 01:37:00|722.41|705.31|722.67|705.57|722.67|705.57|722.41|705.31|10
1652578630000|2022-05-15 01:37:10|722.72|705.62|722.73|705.63|722.73|705.63|722.66|705.56|3
1652578640000|2022-05-15 01:37:20|722.69|705.59|722.58|705.48|722.69|705.59|722.58|705.48|4
1652578650000|2022-05-15 01:37:30|722.4|705.3|721.88|704.78|722.4|705.3|721.86|704.76|15
1652578660000|2022-05-15 01:37:40|722.17|705.07|721.99|704.89|722.17|705.07|721.95|704.85|4
1652578670000|2022-05-15 01:37:50|722.01|704.91|721.95|704.85|722.01|704.91|721.95|704.85|4
1652578680000|2022-05-15 01:38:00|721.93|704.83|721.89|704.79|721.93|704.83|721.89|704.79|3
1652578690000|2022-05-15 01:38:10|721.79|704.69|721.57|704.47|721.79|704.69|721.57|704.47|8
1652578700000|2022-05-15 01:38:20|721.55|704.45|720.85|703.75|721.55|704.45|720.85|703.75|11
1652578710000|2022-05-15 01:38:30|720.86|703.76|720.56|703.46|720.86|703.76|720.56|703.46|9
1652578720000|2022-05-15 01:38:40|720.61|703.51|720.87|703.77|720.96|703.86|720.61|703.51|14
1652578730000|2022-05-15 01:38:50|721.05|703.95|720.87|703.77|721.05|703.95|720.87|703.77|5
1652578740000|2022-05-15 01:39:00|720.86|703.76|720.81|703.71|720.99|703.89|720.77|703.67|15
1652578750000|2022-05-15 01:39:10|720.83|703.73|720.97|703.87|720.97|703.87|720.83|703.73|4
1652578760000|2022-05-15 01:39:20|720.92|703.82|720.92|703.82|720.92|703.82|720.9|703.8|3
1652578770000|2022-05-15 01:39:30|721|703.9|720.89|703.79|721|703.9|720.89|703.79|5
1652578780000|2022-05-15 01:39:40|720.8|703.7|720.81|703.71|720.81|703.71|720.79|703.69|3
1652578790000|2022-05-15 01:39:50|720.83|703.73|720.83|703.73|720.83|703.73|720.83|703.73|1
1652578800000|2022-05-15 01:40:00|720.9|703.8|721.64|704.54|721.64|704.54|720.9|703.8|16
1652578810000|2022-05-15 01:40:10|721.7|704.6|721.71|704.61|721.71|704.61|721.7|704.6|2
1652578860000|2022-05-15 01:41:00|721.63|704.53|721.63|704.53|721.63|704.53|721.55|704.45|8
1652578870000|2022-05-15 01:41:10|721.69|704.59|721.71|704.61|721.71|704.61|721.69|704.59|2
1652578890000|2022-05-15 01:41:30|722.21|705.11|722.25|705.15|722.74|705.64|722.21|705.11|12
1652578900000|2022-05-15 01:41:40|722.29|705.19|721.92|704.82|722.29|705.19|721.9|704.8|9
1652578910000|2022-05-15 01:41:50|721.9|704.8|721.9|704.8|721.9|704.8|721.9|704.8|1
1652578920000|2022-05-15 01:42:00|721.88|704.78|721.86|704.76|721.88|704.78|721.86|704.76|2
1652578930000|2022-05-15 01:42:10|721.84|704.74|721.84|704.74|721.84|704.74|721.84|704.74|1
1652578940000|2022-05-15 01:42:20|721.96|704.86|721.94|704.84|722.1|705|721.94|704.84|5
1652578950000|2022-05-15 01:42:30|721.92|704.82|721.89|704.79|721.92|704.82|721.89|704.79|3
1652578960000|2022-05-15 01:42:40|721.87|704.77|721.86|704.76|721.87|704.77|721.86|704.76|2
1652578970000|2022-05-15 01:42:50|721.99|704.89|721.95|704.85|721.99|704.89|721.93|704.83|6
1652578990000|2022-05-15 01:43:10|722.05|704.95|722.53|705.43|722.55|705.45|722.05|704.95|4
1652579000000|2022-05-15 01:43:20|722.55|705.45|722.69|705.59|722.7|705.6|722.55|705.45|7
1652579010000|2022-05-15 01:43:30|722.71|705.61|722.75|705.65|722.75|705.65|722.69|705.59|6
1652579020000|2022-05-15 01:43:40|722.76|705.66|723.89|706.79|723.91|706.81|722.76|705.66|6
1652579030000|2022-05-15 01:43:50|723.93|706.83|723.93|706.83|723.97|706.87|723.93|706.83|7
1652579040000|2022-05-15 01:44:00|723.91|706.81|723.82|706.72|723.91|706.81|723.28|706.18|11
1652579050000|2022-05-15 01:44:10|723.8|706.7|723.81|706.71|723.83|706.73|723.8|706.7|4
1652579060000|2022-05-15 01:44:20|723.55|706.45|723.59|706.49|723.6|706.5|723.22|706.12|5
1652579070000|2022-05-15 01:44:30|723.37|706.27|723.13|706.03|723.37|706.27|723.11|706.01|8
1652579080000|2022-05-15 01:44:40|723.15|706.05|723.17|706.07|723.17|706.07|723.15|706.05|2
1652579090000|2022-05-15 01:44:50|723.16|706.06|723.06|705.96|723.16|706.06|723.03|705.93|5
1652579100000|2022-05-15 01:45:00|723.04|705.94|722.62|705.52|723.04|705.94|722.27|705.17|17
1652579110000|2022-05-15 01:45:10|722.59|705.49|722.61|705.51|722.62|705.52|722.59|705.49|3
1652579120000|2022-05-15 01:45:20|722.86|705.76|723.01|705.91|723.09|705.99|722.86|705.76|7
1652579130000|2022-05-15 01:45:30|723.03|705.93|723.16|706.06|723.25|706.15|723.03|705.93|5
1652579140000|2022-05-15 01:45:40|723.14|706.04|722.97|705.87|723.14|706.04|722.97|705.87|3
1652579150000|2022-05-15 01:45:50|722.99|705.89|723.17|706.07|723.21|706.11|722.99|705.89|11
1652579160000|2022-05-15 01:46:00|723.2|706.1|723.2|706.1|723.3|706.2|723.2|706.1|8
1652579170000|2022-05-15 01:46:10|723.23|706.13|723.73|706.63|723.73|706.63|723.23|706.13|4
1652579180000|2022-05-15 01:46:20|723.74|706.64|723.88|706.78|723.88|706.78|723.74|706.64|7
1652579190000|2022-05-15 01:46:30|723.82|706.72|723.86|706.76|723.86|706.76|723.82|706.72|3
1652579200000|2022-05-15 01:46:40|723.9|706.8|724.23|707.13|724.23|707.13|723.79|706.69|5
1652579210000|2022-05-15 01:46:50|724.49|707.39|724.49|707.39|724.49|707.39|724.49|707.39|1
1652579220000|2022-05-15 01:47:00|725.22|708.12|725.35|708.25|725.9|708.8|725.22|708.12|10
1652579230000|2022-05-15 01:47:10|725.55|708.45|725.28|708.18|725.69|708.59|725.24|708.14|11
1652579240000|2022-05-15 01:47:20|725.15|708.05|725.56|708.46|725.56|708.46|725.15|708.05|4
1652579250000|2022-05-15 01:47:30|725.31|708.21|725.29|708.19|725.31|708.21|725.29|708.19|2
1652579260000|2022-05-15 01:47:40|725.34|708.24|725.6|708.5|725.61|708.51|725.34|708.24|6
1652579270000|2022-05-15 01:47:50|725.58|708.48|725.58|708.48|725.58|708.48|725.58|708.48|1
1652579280000|2022-05-15 01:48:00|725.57|708.47|725.36|708.26|725.57|708.47|725.36|708.26|3
1652579290000|2022-05-15 01:48:10|725.35|708.25|725.04|707.94|725.35|708.25|725.04|707.94|9
1652579300000|2022-05-15 01:48:20|724.9|707.8|724.5|707.4|724.9|707.8|724.33|707.23|29
1652579310000|2022-05-15 01:48:30|724.44|707.34|724.54|707.44|724.61|707.51|724.37|707.27|8
1652579320000|2022-05-15 01:48:40|724.53|707.43|724.94|707.84|725.15|708.05|724.51|707.41|16
1652579330000|2022-05-15 01:48:50|724.87|707.77|725.09|707.99|725.49|708.39|724.85|707.75|8
1652579340000|2022-05-15 01:49:00|725.07|707.97|725.59|708.49|725.61|708.51|724.99|707.89|16
1652579350000|2022-05-15 01:49:10|725.58|708.48|725.04|707.94|725.58|708.48|724.91|707.81|11
1652579360000|2022-05-15 01:49:20|725.05|707.95|725.46|708.36|725.47|708.37|725.05|707.95|5
1652579370000|2022-05-15 01:49:30|725.22|708.12|725.22|708.12|725.22|708.12|725.22|708.12|1
1652579380000|2022-05-15 01:49:40|725.21|708.11|724.79|707.69|725.21|708.11|724.79|707.69|9
1652579390000|2022-05-15 01:49:50|724.7|707.6|724.91|707.81|724.92|707.82|724.59|707.49|10
1652579400000|2022-05-15 01:50:00|724.99|707.89|725.47|708.37|725.47|708.37|724.93|707.83|11
1652579410000|2022-05-15 01:50:10|725.46|708.36|725.19|708.09|725.47|708.37|725.19|708.09|3
1652579420000|2022-05-15 01:50:20|725.24|708.14|725.24|708.14|725.24|708.14|725.24|708.14|1
1652579430000|2022-05-15 01:50:30|725.47|708.37|725.48|708.38|725.7|708.6|725.47|708.37|6
1652579440000|2022-05-15 01:50:40|725.22|708.12|725.31|708.21|725.31|708.21|725.18|708.08|10
1652579470000|2022-05-15 01:51:10|725.33|708.23|726.15|709.05|726.15|709.05|725.33|708.23|9
1652579480000|2022-05-15 01:51:20|726.12|709.02|725.97|708.87|726.16|709.06|725.96|708.86|15
1652579490000|2022-05-15 01:51:30|726.16|709.06|726.03|708.93|726.16|709.06|725.96|708.86|21
1652579500000|2022-05-15 01:51:40|726.04|708.94|726.05|708.95|726.05|708.95|726|708.9|6
1652579510000|2022-05-15 01:51:50|726.04|708.94|726.15|709.05|726.16|709.06|726.04|708.94|4
1652579520000|2022-05-15 01:52:00|726.13|709.03|726.18|709.08|726.18|709.08|726.13|709.03|7
1652579530000|2022-05-15 01:52:10|726.24|709.14|726.55|709.45|726.63|709.53|726.24|709.14|6
1652579580000|2022-05-15 01:53:00|726.83|709.73|727.13|710.03|727.13|710.03|726.83|709.73|13
1652579590000|2022-05-15 01:53:10|727.08|709.98|727.15|710.05|727.15|710.05|726.87|709.77|8
1652579600000|2022-05-15 01:53:20|727.14|710.04|727.36|710.26|727.36|710.26|727.12|710.02|4
1652579610000|2022-05-15 01:53:30|727.61|710.51|727.6|710.5|727.61|710.51|727.42|710.32|6
1652579620000|2022-05-15 01:53:40|727.44|710.34|727.09|709.99|727.6|710.5|727.05|709.95|12
1652579630000|2022-05-15 01:53:50|727.07|709.97|727.33|710.23|727.55|710.45|727.07|709.97|22
1652579640000|2022-05-15 01:54:00|727.31|710.21|727.59|710.49|727.61|710.51|727.31|710.21|18
1652579650000|2022-05-15 01:54:10|727.29|710.19|726.72|709.62|727.32|710.22|726.72|709.62|14
1652579660000|2022-05-15 01:54:20|726.71|709.61|726.6|709.5|726.71|709.61|726.6|709.5|5
1652579670000|2022-05-15 01:54:30|726.61|709.51|726.6|709.5|726.61|709.51|726.6|709.5|4
1652579680000|2022-05-15 01:54:40|726.58|709.48|726.58|709.48|726.61|709.51|726.52|709.42|10
1652579690000|2022-05-15 01:54:50|726.53|709.43|726.42|709.32|726.61|709.51|726.42|709.32|13
1652579700000|2022-05-15 01:55:00|726.4|709.3|726.69|709.59|726.69|709.59|726.4|709.3|9
1652579710000|2022-05-15 01:55:10|726.73|709.63|726.7|709.6|726.9|709.8|726.58|709.48|18
1652579720000|2022-05-15 01:55:20|726.68|709.58|726.82|709.72|726.82|709.72|726.65|709.55|6
1652579730000|2022-05-15 01:55:30|726.79|709.69|726.75|709.65|726.79|709.69|726.73|709.63|5
1652579740000|2022-05-15 01:55:40|726.77|709.67|726.58|709.48|726.77|709.67|726.58|709.48|6
1652579750000|2022-05-15 01:55:50|726.61|709.51|726.59|709.49|726.61|709.51|726.58|709.48|5
1652579760000|2022-05-15 01:56:00|726.61|709.51|726.87|709.77|726.87|709.77|726.61|709.51|11
1652579770000|2022-05-15 01:56:10|726.89|709.79|726.83|709.73|726.89|709.79|726.79|709.69|4
1652579780000|2022-05-15 01:56:20|726.84|709.74|726.79|709.69|726.86|709.76|726.79|709.69|5
1652579790000|2022-05-15 01:56:30|726.81|709.71|726.6|709.5|726.85|709.75|726.6|709.5|16
1652579800000|2022-05-15 01:56:40|726.61|709.51|726.83|709.73|726.89|709.79|726.61|709.51|8
1652579810000|2022-05-15 01:56:50|727.23|710.13|726.83|709.73|727.23|710.13|726.82|709.72|9
1652579820000|2022-05-15 01:57:00|726.82|709.72|726.59|709.49|726.83|709.73|726.59|709.49|12
1652579830000|2022-05-15 01:57:10|726.61|709.51|727.23|710.13|727.23|710.13|726.59|709.49|8
1652579840000|2022-05-15 01:57:20|726.91|709.81|726.85|709.75|726.91|709.81|726.83|709.73|5
1652579850000|2022-05-15 01:57:30|726.87|709.77|726.8|709.7|726.89|709.79|726.77|709.67|9
1652579880000|2022-05-15 01:58:00|726.85|709.75|726.83|709.73|726.9|709.8|726.83|709.73|10
1652579890000|2022-05-15 01:58:10|726.82|709.72|726.83|709.73|726.83|709.73|726.82|709.72|2
1652579900000|2022-05-15 01:58:20|726.73|709.63|726.6|709.5|726.73|709.63|726.6|709.5|3
1652579910000|2022-05-15 01:58:30|726.58|709.48|726.46|709.36|726.58|709.48|726.42|709.32|11
1652579920000|2022-05-15 01:58:40|726.45|709.35|726.37|709.27|726.47|709.37|726.33|709.23|11
1652579930000|2022-05-15 01:58:50|726.33|709.23|726.33|709.23|726.47|709.37|726.33|709.23|8
1652579940000|2022-05-15 01:59:00|726.28|709.18|726.28|709.18|726.47|709.37|726.26|709.16|8
1652579950000|2022-05-15 01:59:10|726.45|709.35|726.51|709.41|726.61|709.51|726.44|709.34|12
1652579960000|2022-05-15 01:59:20|726.61|709.51|726.56|709.46|726.69|709.59|726.54|709.44|14
1652579970000|2022-05-15 01:59:30|726.55|709.45|726.53|709.43|726.55|709.45|726.51|709.41|6
1652579990000|2022-05-15 01:59:50|726.52|709.42|726.5|709.4|726.52|709.42|726.49|709.39|8
1652580000000|2022-05-15 02:00:00|726.48|709.38|726.8|709.7|726.8|709.7|726.48|709.38|17
1652580010000|2022-05-15 02:00:10|726.78|709.68|727.79|710.69|727.79|710.69|726.78|709.68|13
1652580020000|2022-05-15 02:00:20|727.8|710.7|728.77|711.67|728.79|711.69|727.8|710.7|10
1652580030000|2022-05-15 02:00:30|728.65|711.55|727.96|710.86|728.65|711.55|727.8|710.7|20
1652580040000|2022-05-15 02:00:40|727.91|710.81|728.13|711.03|728.13|711.03|727.81|710.71|7
1652580050000|2022-05-15 02:00:50|728.15|711.05|728.61|711.51|728.66|711.56|728.15|711.05|11
1652580060000|2022-05-15 02:01:00|728.59|711.49|728.58|711.48|728.66|711.56|728.56|711.46|19
1652580070000|2022-05-15 02:01:10|728.55|711.45|728.58|711.48|728.64|711.54|728.46|711.36|13
1652580080000|2022-05-15 02:01:20|728.59|711.49|728.73|711.63|728.74|711.64|728.59|711.49|11
1652580090000|2022-05-15 02:01:30|728.72|711.62|728.66|711.56|728.73|711.63|728.65|711.55|5
1652580100000|2022-05-15 02:01:40|728.68|711.58|728.68|711.58|728.68|711.58|728.68|711.58|1
1652580110000|2022-05-15 02:01:50|728.69|711.59|728.73|711.63|728.78|711.68|728.69|711.59|9
1652580120000|2022-05-15 02:02:00|728.71|711.61|728.55|711.45|728.71|711.61|728.54|711.44|13
1652580130000|2022-05-15 02:02:10|728.54|711.44|728.44|711.34|728.7|711.6|728.44|711.34|15
1652580140000|2022-05-15 02:02:20|728.47|711.37|728.49|711.39|728.55|711.45|728.45|711.35|18
1652580150000|2022-05-15 02:02:30|728.55|711.45|728.66|711.56|728.66|711.56|728.5|711.4|8
1652580170000|2022-05-15 02:02:50|728.8|711.7|729.01|711.91|729.36|712.26|728.8|711.7|9
1652580180000|2022-05-15 02:03:00|729.03|711.93|729.43|712.33|729.62|712.52|729.03|711.93|9
1652580190000|2022-05-15 02:03:10|729.6|712.5|729.62|712.52|729.83|712.73|729.6|712.5|13
1652580200000|2022-05-15 02:03:20|729.67|712.57|729.69|712.59|729.74|712.64|729.6|712.5|20
1652580210000|2022-05-15 02:03:30|729.74|712.64|729.87|712.77|729.87|712.77|729.67|712.57|12
1652580220000|2022-05-15 02:03:40|729.88|712.78|729.9|712.8|729.98|712.88|729.88|712.78|7
1652580230000|2022-05-15 02:03:50|729.86|712.76|728.88|711.78|729.86|712.76|728.86|711.76|8
1652580240000|2022-05-15 02:04:00|728.99|711.89|729.55|712.45|729.55|712.45|728.99|711.89|8
1652580250000|2022-05-15 02:04:10|729.67|712.57|729.85|712.75|729.85|712.75|729.64|712.54|7
1652580260000|2022-05-15 02:04:20|729.87|712.77|729.9|712.8|729.98|712.88|729.81|712.71|8
1652580270000|2022-05-15 02:04:30|729.78|712.68|729.66|712.56|729.81|712.71|729.64|712.54|7
1652580280000|2022-05-15 02:04:40|729.67|712.57|730.26|713.16|730.51|713.41|729.67|712.57|16
1652580290000|2022-05-15 02:04:50|730.31|713.21|730.27|713.17|730.51|713.41|730.17|713.07|10
1652580300000|2022-05-15 02:05:00|730.51|713.41|730.51|713.41|730.51|713.41|730.51|713.41|1
1652580310000|2022-05-15 02:05:10|730.25|713.15|730.51|713.41|730.51|713.41|730.08|712.98|9
1652580330000|2022-05-15 02:05:30|730.32|713.22|730.21|713.11|730.32|713.22|730.15|713.05|5
1652580340000|2022-05-15 02:05:40|730.48|713.38|730.05|712.95|730.48|713.38|729.59|712.49|22
1652580350000|2022-05-15 02:05:50|730.02|712.92|729.89|712.79|730.05|712.95|729.87|712.77|17
1652580360000|2022-05-15 02:06:00|730.05|712.95|729.81|712.71|730.05|712.95|729.81|712.71|9
1652580370000|2022-05-15 02:06:10|729.8|712.7|729.59|712.49|729.8|712.7|729.51|712.41|14
1652580380000|2022-05-15 02:06:20|729.61|712.51|729.65|712.55|729.71|712.61|729.61|712.51|4
1652580390000|2022-05-15 02:06:30|729.74|712.64|729.62|712.52|729.74|712.64|729.62|712.52|6
1652580400000|2022-05-15 02:06:40|729.74|712.64|730.3|713.2|730.3|713.2|729.66|712.56|10
1652580410000|2022-05-15 02:06:50|729.97|712.87|729.97|712.87|729.97|712.87|729.97|712.87|1
1652580420000|2022-05-15 02:07:00|729.96|712.86|730.3|713.2|730.3|713.2|729.86|712.76|6
1652580430000|2022-05-15 02:07:10|729.98|712.88|730.3|713.2|730.3|713.2|729.95|712.85|6
1652580440000|2022-05-15 02:07:20|729.98|712.88|729.92|712.82|729.98|712.88|729.92|712.82|2
1652580450000|2022-05-15 02:07:30|729.93|712.83|729.9|712.8|729.93|712.83|729.9|712.8|3
1652580460000|2022-05-15 02:07:40|729.92|712.82|729.92|712.82|729.92|712.82|729.91|712.81|3
1652580470000|2022-05-15 02:07:50|729.91|712.81|729.86|712.76|729.91|712.81|729.79|712.69|3
1652580480000|2022-05-15 02:08:00|729.77|712.67|729.87|712.77|729.87|712.77|729.6|712.5|15
1652580490000|2022-05-15 02:08:10|729.89|712.79|729.91|712.81|729.94|712.84|729.89|712.79|7
1652580500000|2022-05-15 02:08:20|729.92|712.82|729.92|712.82|729.92|712.82|729.92|712.82|1
1652580510000|2022-05-15 02:08:30|729.91|712.81|729.8|712.7|729.91|712.81|729.8|712.7|3
1652580520000|2022-05-15 02:08:40|729.78|712.68|729.8|712.7|729.8|712.7|729.78|712.68|2
1652580530000|2022-05-15 02:08:50|729.78|712.68|729.76|712.66|729.78|712.68|729.76|712.66|2
1652580540000|2022-05-15 02:09:00|729.78|712.68|729.59|712.49|729.78|712.68|729.59|712.49|6
1652580550000|2022-05-15 02:09:10|729.74|712.64|729.78|712.68|729.81|712.71|729.74|712.64|4
1652580560000|2022-05-15 02:09:20|729.8|712.7|729.84|712.74|729.85|712.75|729.75|712.65|6
1652580570000|2022-05-15 02:09:30|729.85|712.75|729.83|712.73|729.85|712.75|729.83|712.73|2
1652580580000|2022-05-15 02:09:40|729.85|712.75|730.3|713.2|730.3|713.2|729.85|712.75|5
1652580590000|2022-05-15 02:09:50|730.04|712.94|730|712.9|730.04|712.94|729.9|712.8|5
1652580600000|2022-05-15 02:10:00|729.99|712.89|729.58|712.48|729.99|712.89|729.58|712.48|12
1652580610000|2022-05-15 02:10:10|729.59|712.49|730.03|712.93|730.03|712.93|729.59|712.49|9
1652580620000|2022-05-15 02:10:20|730.04|712.94|730.22|713.12|730.22|713.12|730.04|712.94|4
1652580630000|2022-05-15 02:10:30|730.53|713.43|730.53|713.43|730.53|713.43|730.53|713.43|1
1652580640000|2022-05-15 02:10:40|730.6|713.5|730.64|713.54|730.64|713.54|730.6|713.5|2
1652580650000|2022-05-15 02:10:50|730.53|713.43|730.17|713.07|730.53|713.43|730.15|713.05|4
1652580660000|2022-05-15 02:11:00|730.16|713.06|729.49|712.39|730.16|713.06|729.49|712.39|13
1652580670000|2022-05-15 02:11:10|729.47|712.37|728.78|711.68|729.47|712.37|728.78|711.68|15
1652580680000|2022-05-15 02:11:20|728.72|711.62|728.66|711.56|729.03|711.93|728.66|711.56|16
1652580690000|2022-05-15 02:11:30|728.64|711.54|728.58|711.48|728.64|711.54|728.57|711.47|9
1652580700000|2022-05-15 02:11:40|728.66|711.56|728.53|711.43|728.7|711.6|728.53|711.43|11
1652580710000|2022-05-15 02:11:50|728.51|711.41|727.62|710.52|728.51|711.41|727.62|710.52|16
1652580720000|2022-05-15 02:12:00|727.6|710.5|726.82|709.72|727.6|710.5|726.82|709.72|17
1652580730000|2022-05-15 02:12:10|726.8|709.7|725.54|708.44|726.8|709.7|725.54|708.44|25
1652580740000|2022-05-15 02:12:20|725.53|708.43|724.86|707.76|725.53|708.43|724.79|707.69|19
1652580750000|2022-05-15 02:12:30|724.81|707.71|724.51|707.41|724.81|707.71|723.86|706.76|25
1652580760000|2022-05-15 02:12:40|724.14|707.04|722.93|705.83|724.14|707.04|722.93|705.83|19
1652580770000|2022-05-15 02:12:50|722.92|705.82|721.96|704.86|722.92|705.82|721.96|704.86|17
1652580780000|2022-05-15 02:13:00|722.46|705.36|722.84|705.74|722.84|705.74|722|704.9|16
1652580790000|2022-05-15 02:13:10|722.82|705.72|721.7|704.6|722.82|705.72|721.7|704.6|21
1652580800000|2022-05-15 02:13:20|721.22|704.12|721.55|704.45|721.55|704.45|721.22|704.12|11
1652580820000|2022-05-15 02:13:40|721.4|704.3|721.3|704.2|721.4|704.3|721.28|704.18|4
1652580830000|2022-05-15 02:13:50|721.15|704.05|720.88|703.78|721.15|704.05|720.88|703.78|10
1652580840000|2022-05-15 02:14:00|721.1|704|720.24|703.14|721.32|704.22|720.24|703.14|18
1652580850000|2022-05-15 02:14:10|720.26|703.16|720.85|703.75|720.91|703.81|720.26|703.16|15
1652580860000|2022-05-15 02:14:20|720.82|703.72|719.85|702.75|720.82|703.72|719.85|702.75|17
1652580870000|2022-05-15 02:14:30|719.91|702.81|719.9|702.8|720.04|702.94|719.9|702.8|16
1652580880000|2022-05-15 02:14:40|719.99|702.89|720.03|702.93|720.22|703.12|719.95|702.85|21
1652580890000|2022-05-15 02:14:50|720.05|702.95|720.72|703.62|720.9|703.8|720.05|702.95|13
1652580900000|2022-05-15 02:15:00|720.68|703.58|720.1|703|720.68|703.58|720.1|703|10
1652580910000|2022-05-15 02:15:10|720.17|703.07|719.98|702.88|720.76|703.66|719.96|702.86|15
1652580920000|2022-05-15 02:15:20|720.07|702.97|720.29|703.19|720.3|703.2|720.05|702.95|6
1652580930000|2022-05-15 02:15:30|720.31|703.21|720.35|703.25|720.76|703.66|720.31|703.21|9
1652580940000|2022-05-15 02:15:40|720.39|703.29|720.35|703.25|720.59|703.49|720.35|703.25|4
1652580950000|2022-05-15 02:15:50|720.34|703.24|719.69|702.59|720.34|703.24|719.69|702.59|18
1652580960000|2022-05-15 02:16:00|719.68|702.58|719.55|702.45|719.68|702.58|719.55|702.45|9
1652580970000|2022-05-15 02:16:10|719.31|702.21|717|699.9|719.31|702.21|717|699.9|28
1652580980000|2022-05-15 02:16:20|716.92|699.82|716.11|699.01|717.23|700.13|716.05|698.95|16
1652580990000|2022-05-15 02:16:30|716.12|699.02|716.83|699.73|716.83|699.73|716.12|699.02|13
1652581000000|2022-05-15 02:16:40|716.34|699.24|716.16|699.06|716.34|699.24|716.16|699.06|4
1652581010000|2022-05-15 02:16:50|716.14|699.04|716.89|699.79|716.89|699.79|716.14|699.04|7
1652581020000|2022-05-15 02:17:00|716.91|699.81|718.92|701.82|718.92|701.82|716.91|699.81|20
1652581030000|2022-05-15 02:17:10|718.72|701.62|718.26|701.16|718.72|701.62|718.2|701.1|14
1652581040000|2022-05-15 02:17:20|718.29|701.19|718.55|701.45|718.55|701.45|718.28|701.18|7
1652581050000|2022-05-15 02:17:30|718.54|701.44|718.99|701.89|719.03|701.93|718.54|701.44|7
1652581060000|2022-05-15 02:17:40|718.96|701.86|718.12|701.02|718.96|701.86|718.12|701.02|17
1652581070000|2022-05-15 02:17:50|718.15|701.05|718.1|701|718.41|701.31|717.81|700.71|17
1652581080000|2022-05-15 02:18:00|718.06|700.96|718.41|701.31|718.41|701.31|718.02|700.92|7
1652581090000|2022-05-15 02:18:10|718.55|701.45|718.73|701.63|718.73|701.63|718.55|701.45|5
1652581100000|2022-05-15 02:18:20|718.74|701.64|718.71|701.61|718.75|701.65|718.68|701.58|5
1652581110000|2022-05-15 02:18:30|718.75|701.65|718.69|701.59|718.75|701.65|718.68|701.58|3
1652581120000|2022-05-15 02:18:40|718.71|701.61|718.68|701.58|718.72|701.62|718.68|701.58|3
1652581130000|2022-05-15 02:18:50|718.65|701.55|718.65|701.55|718.65|701.55|718.08|700.98|14
1652581140000|2022-05-15 02:19:00|718.63|701.53|718.08|700.98|718.63|701.53|718.03|700.93|16
1652581150000|2022-05-15 02:19:10|718.1|701|718.65|701.55|718.65|701.55|718.1|701|9
1652581160000|2022-05-15 02:19:20|718.66|701.56|718.66|701.56|718.7|701.6|718.65|701.55|4
1652581170000|2022-05-15 02:19:30|718.68|701.58|718.65|701.55|718.68|701.58|718.21|701.11|10
1652581180000|2022-05-15 02:19:40|718.66|701.56|718.65|701.55|718.68|701.58|718.65|701.55|3
1652581200000|2022-05-15 02:20:00|718.66|701.56|718.65|701.55|718.7|701.6|718.65|701.55|4
1652581210000|2022-05-15 02:20:10|718.66|701.56|718.75|701.65|718.75|701.65|718.65|701.55|7
1652581220000|2022-05-15 02:20:20|719.13|702.03|719.45|702.35|719.45|702.35|719.13|702.03|13
1652581230000|2022-05-15 02:20:30|719.23|702.13|719.31|702.21|719.31|702.21|719.09|701.99|10
1652581240000|2022-05-15 02:20:40|719.32|702.22|719.09|701.99|719.37|702.27|719.03|701.93|13
1652581250000|2022-05-15 02:20:50|719.12|702.02|719.4|702.3|719.4|702.3|719.12|702.02|7
1652581260000|2022-05-15 02:21:00|719.45|702.35|719.33|702.23|719.53|702.43|719.27|702.17|10
1652581270000|2022-05-15 02:21:10|719.35|702.25|719.66|702.56|719.67|702.57|719.35|702.25|9
1652581280000|2022-05-15 02:21:20|719.62|702.52|719.72|702.62|720.19|703.09|719.62|702.52|12
1652581290000|2022-05-15 02:21:30|719.64|702.54|719.02|701.92|719.64|702.54|718.89|701.79|15
1652581300000|2022-05-15 02:21:40|719.01|701.91|718.9|701.8|719.01|701.91|718.84|701.74|13
1652581310000|2022-05-15 02:21:50|718.81|701.71|718.59|701.49|718.81|701.71|718.59|701.49|6
1652581320000|2022-05-15 02:22:00|718.62|701.52|718.58|701.48|718.84|701.74|718.58|701.48|7
1652581330000|2022-05-15 02:22:10|718.57|701.47|718.62|701.52|718.62|701.52|718.55|701.45|5
1652581340000|2022-05-15 02:22:20|718.6|701.5|718.48|701.38|718.6|701.5|718.26|701.16|10
1652581350000|2022-05-15 02:22:30|718.19|701.09|717.84|700.74|718.19|701.09|717.82|700.72|10
1652581360000|2022-05-15 02:22:40|718.07|700.97|718.82|701.72|719.2|702.1|718.07|700.97|10
1652581370000|2022-05-15 02:22:50|718.7|701.6|718.52|701.42|718.7|701.6|718.52|701.42|10
1652581380000|2022-05-15 02:23:00|718.31|701.21|718.14|701.04|718.52|701.42|717.82|700.72|15
1652581390000|2022-05-15 02:23:10|718.02|700.92|717.79|700.69|718.11|701.01|717.79|700.69|13
1652581400000|2022-05-15 02:23:20|717.81|700.71|717.64|700.54|718.16|701.06|717.64|700.54|9
1652581410000|2022-05-15 02:23:30|717.62|700.52|717.64|700.54|717.77|700.67|717.07|699.97|20
1652581420000|2022-05-15 02:23:40|717.63|700.53|718.42|701.32|718.63|701.53|717.62|700.52|13
1652581430000|2022-05-15 02:23:50|718.14|701.04|717.61|700.51|718.28|701.18|717.61|700.51|11
1652581440000|2022-05-15 02:24:00|717.62|700.52|717.55|700.45|717.62|700.52|717.53|700.43|11
1652581450000|2022-05-15 02:24:10|717.62|700.52|718.53|701.43|718.55|701.45|717.62|700.52|19
1652581460000|2022-05-15 02:24:20|718.3|701.2|718.45|701.35|718.53|701.43|718.18|701.08|8
1652581470000|2022-05-15 02:24:30|718.53|701.43|718.53|701.43|718.55|701.45|718.53|701.43|3
1652581480000|2022-05-15 02:24:40|718.55|701.45|718.53|701.43|718.69|701.59|718.53|701.43|10
1652581490000|2022-05-15 02:24:50|718.55|701.45|718.54|701.44|718.55|701.45|718.54|701.44|2
1652581500000|2022-05-15 02:25:00|718.56|701.46|718.07|700.97|718.6|701.5|718.07|700.97|10
1652581510000|2022-05-15 02:25:10|718.03|700.93|717.97|700.87|718.09|700.99|717.91|700.81|13
1652581520000|2022-05-15 02:25:20|717.99|700.89|717.96|700.86|718.04|700.94|717.93|700.83|10
1652581530000|2022-05-15 02:25:30|717.95|700.85|717.54|700.44|717.95|700.85|717.28|700.18|19
1652581540000|2022-05-15 02:25:40|717.55|700.45|717.88|700.78|718|700.9|717.54|700.44|21
1652581550000|2022-05-15 02:25:50|717.87|700.77|717.58|700.48|717.87|700.77|717.58|700.48|10
1652581560000|2022-05-15 02:26:00|717.56|700.46|717.97|700.87|718.48|701.38|717.56|700.46|16
1652581570000|2022-05-15 02:26:10|718.09|700.99|717.95|700.85|718.09|700.99|717.95|700.85|13
1652581580000|2022-05-15 02:26:20|717.98|700.88|718|700.9|718|700.9|717.95|700.85|6
1652581590000|2022-05-15 02:26:30|718.39|701.29|718.54|701.44|718.54|701.44|718.39|701.29|8
1652581600000|2022-05-15 02:26:40|718.36|701.26|717.95|700.85|718.54|701.44|717.92|700.82|14
1652581610000|2022-05-15 02:26:50|718.01|700.91|717.58|700.48|718.03|700.93|717.58|700.48|15
1652581620000|2022-05-15 02:27:00|717.62|700.52|717.99|700.89|717.99|700.89|717.6|700.5|9
1652581630000|2022-05-15 02:27:10|718.03|700.93|718.04|700.94|718.22|701.12|718.03|700.93|12
1652581640000|2022-05-15 02:27:20|718.03|700.93|718.01|700.91|718.03|700.93|717.75|700.65|12
1652581650000|2022-05-15 02:27:30|718|700.9|717.96|700.86|718.01|700.91|717.96|700.86|7
1652581660000|2022-05-15 02:27:40|717.95|700.85|717.84|700.74|717.97|700.87|717.79|700.69|9
1652581670000|2022-05-15 02:27:50|717.82|700.72|717.93|700.83|717.98|700.88|717.82|700.72|5
1652581680000|2022-05-15 02:28:00|717.92|700.82|717.53|700.43|717.92|700.82|717.53|700.43|9
1652581690000|2022-05-15 02:28:10|717.52|700.42|717.35|700.25|717.52|700.42|717.35|700.25|10
1652581700000|2022-05-15 02:28:20|717.33|700.23|717.38|700.28|717.41|700.31|717.3|700.2|24
1652581710000|2022-05-15 02:28:30|717.35|700.25|717.34|700.24|717.41|700.31|717.29|700.19|12
1652581720000|2022-05-15 02:28:40|717.3|700.2|716.55|699.45|717.3|700.2|716.55|699.45|13
1652581730000|2022-05-15 02:28:50|716.53|699.43|716.59|699.49|716.59|699.49|716.2|699.1|15
1652581740000|2022-05-15 02:29:00|716.61|699.51|716.63|699.53|716.63|699.53|716.61|699.51|2
1652581750000|2022-05-15 02:29:10|717.09|699.99|717.45|700.35|717.63|700.53|717.09|699.99|7
1652581760000|2022-05-15 02:29:20|717.47|700.37|716.97|699.87|717.49|700.39|716.94|699.84|11
1652581770000|2022-05-15 02:29:30|717.1|700|716.95|699.85|717.18|700.08|716.95|699.85|6
1652581780000|2022-05-15 02:29:40|717.09|699.99|716.8|699.7|717.12|700.02|716.8|699.7|7
1652581790000|2022-05-15 02:29:50|716.78|699.68|716.04|698.94|716.78|699.68|716.03|698.93|13
1652581800000|2022-05-15 02:30:00|716.05|698.95|716.26|699.16|716.26|699.16|716.05|698.95|2
1652581810000|2022-05-15 02:30:10|716.33|699.23|716.88|699.78|716.94|699.84|716.33|699.23|12
1652581820000|2022-05-15 02:30:20|716.74|699.64|716.05|698.95|716.74|699.64|715.98|698.88|12
1652581830000|2022-05-15 02:30:30|716.04|698.94|715.78|698.68|716.19|699.09|715.57|698.47|14
1652581840000|2022-05-15 02:30:40|715.76|698.66|715.19|698.09|715.76|698.66|715.13|698.03|18
1652581850000|2022-05-15 02:30:50|715.21|698.11|715.35|698.25|715.35|698.25|715.09|697.99|14
1652581860000|2022-05-15 02:31:00|715.18|698.08|715.43|698.33|715.43|698.33|715.15|698.05|15
1652581870000|2022-05-15 02:31:10|715.41|698.31|714.76|697.66|715.41|698.31|714.76|697.66|11
1652581880000|2022-05-15 02:31:20|714.72|697.62|714.72|697.62|714.72|697.62|714.72|697.62|1
1652581900000|2022-05-15 02:31:40|714.4|697.3|714.19|697.09|714.4|697.3|714.19|697.09|6
1652581910000|2022-05-15 02:31:50|714.2|697.1|714.47|697.37|714.47|697.37|714.2|697.1|2
1652581920000|2022-05-15 02:32:00|714.48|697.38|714.65|697.55|714.65|697.55|714.48|697.38|5
1652581930000|2022-05-15 02:32:10|714.67|697.57|714.67|697.57|714.67|697.57|714.67|697.57|1
1652581940000|2022-05-15 02:32:20|714.68|697.58|715.53|698.43|715.53|698.43|714.68|697.58|8
1652581950000|2022-05-15 02:32:30|715.54|698.44|715.62|698.52|715.93|698.83|715.54|698.44|7
1652581960000|2022-05-15 02:32:40|716|698.9|716.05|698.95|716.07|698.97|715.99|698.89|6
1652581970000|2022-05-15 02:32:50|716.07|698.97|715.93|698.83|716.09|698.99|715.91|698.81|9
1652581980000|2022-05-15 02:33:00|715.59|698.49|715.72|698.62|715.91|698.81|715.59|698.49|5
1652581990000|2022-05-15 02:33:10|715.69|698.59|714.93|697.83|715.69|698.59|714.93|697.83|8
1652582000000|2022-05-15 02:33:20|714.9|697.8|714.85|697.75|714.91|697.81|714.85|697.75|5
1652582010000|2022-05-15 02:33:30|714.84|697.74|714.88|697.78|714.88|697.78|714.82|697.72|6
1652582020000|2022-05-15 02:33:40|714.86|697.76|714.07|696.97|714.86|697.76|714.06|696.96|16
1652582030000|2022-05-15 02:33:50|714.05|696.95|713.96|696.86|714.19|697.09|713.87|696.77|10
1652582040000|2022-05-15 02:34:00|714.21|697.11|714.19|697.09|714.21|697.11|714.09|696.99|5
1652582050000|2022-05-15 02:34:10|714.26|697.16|714.12|697.02|714.57|697.47|714.12|697.02|12
1652582060000|2022-05-15 02:34:20|714.06|696.96|713.94|696.84|714.06|696.96|713.92|696.82|6
1652582070000|2022-05-15 02:34:30|714.01|696.91|714.13|697.03|714.18|697.08|713.99|696.89|10
1652582080000|2022-05-15 02:34:40|714.17|697.07|714.55|697.45|714.55|697.45|714.15|697.05|7
1652582100000|2022-05-15 02:35:00|714.53|697.43|714.54|697.44|714.55|697.45|714.49|697.39|7
1652582110000|2022-05-15 02:35:10|714.55|697.45|714.55|697.45|714.55|697.45|714.55|697.45|1
1652582160000|2022-05-15 02:36:00|714.59|697.49|715.78|698.68|715.8|698.7|714.59|697.49|6
1652582170000|2022-05-15 02:36:10|715.75|698.65|715.84|698.74|715.89|698.79|715.3|698.2|21
1652582180000|2022-05-15 02:36:20|715.85|698.75|715.85|698.75|715.89|698.79|715.85|698.75|5
1652582190000|2022-05-15 02:36:30|715.89|698.79|715.88|698.78|715.89|698.79|715.88|698.78|2
1652582200000|2022-05-15 02:36:40|715.86|698.76|715.98|698.88|715.98|698.88|715.86|698.76|4
1652582210000|2022-05-15 02:36:50|716|698.9|715.84|698.74|716|698.9|715.67|698.57|9
1652582220000|2022-05-15 02:37:00|715.68|698.58|714.93|697.83|715.68|698.58|714.93|697.83|14
1652582230000|2022-05-15 02:37:10|714.91|697.81|714.8|697.7|715.16|698.06|714.76|697.66|19
1652582240000|2022-05-15 02:37:20|714.76|697.66|714.03|696.93|714.76|697.66|714.03|696.93|11
1652582250000|2022-05-15 02:37:30|714.01|696.91|713.91|696.81|714.01|696.91|713.91|696.81|5
1652582260000|2022-05-15 02:37:40|713.9|696.8|714.56|697.46|714.56|697.46|713.88|696.78|8
1652582270000|2022-05-15 02:37:50|714.63|697.53|714.09|696.99|714.69|697.59|714.09|696.99|17
1652582280000|2022-05-15 02:38:00|714.04|696.94|713.55|696.45|714.04|696.94|713.55|696.45|9
1652582290000|2022-05-15 02:38:10|713.62|696.52|713.6|696.5|713.64|696.54|713.6|696.5|5
1652582300000|2022-05-15 02:38:20|713.62|696.52|713.55|696.45|713.62|696.52|713.55|696.45|5
1652582320000|2022-05-15 02:38:40|713.62|696.52|714.04|696.94|714.1|697|713.61|696.51|8
1652582330000|2022-05-15 02:38:50|714.05|696.95|714.18|697.08|714.22|697.12|714.03|696.93|11
1652582340000|2022-05-15 02:39:00|714.2|697.1|713.83|696.73|714.49|697.39|713.81|696.71|11
1652582350000|2022-05-15 02:39:10|713.85|696.75|714.07|696.97|714.14|697.04|713.85|696.75|12
1652582360000|2022-05-15 02:39:20|714.09|696.99|714.16|697.06|714.16|697.06|714.04|696.94|12
1652582370000|2022-05-15 02:39:30|714.22|697.12|714.02|696.92|714.49|697.39|713.98|696.88|9
1652582380000|2022-05-15 02:39:40|714.04|696.94|714.18|697.08|714.18|697.08|714|696.9|9
1652582390000|2022-05-15 02:39:50|714.16|697.06|713.55|696.45|714.16|697.06|713.55|696.45|15
1652582400000|2022-05-15 02:40:00|713.59|696.49|713.78|696.68|713.78|696.68|713.55|696.45|6
1652582410000|2022-05-15 02:40:10|714.05|696.95|713.92|696.82|714.28|697.18|713.92|696.82|17
1652582420000|2022-05-15 02:40:20|713.93|696.83|714.24|697.14|714.24|697.14|713.93|696.83|7
1652582430000|2022-05-15 02:40:30|714.3|697.2|714.58|697.48|714.58|697.48|714.29|697.19|6
1652582440000|2022-05-15 02:40:40|714.6|697.5|715.07|697.97|715.07|697.97|714.6|697.5|2
1652582450000|2022-05-15 02:40:50|715.09|697.99|715.27|698.17|715.7|698.6|715.09|697.99|15
1652582460000|2022-05-15 02:41:00|715.15|698.05|714.8|697.7|715.27|698.17|714.8|697.7|15
1652582470000|2022-05-15 02:41:10|714.78|697.68|714.84|697.74|714.96|697.86|714.78|697.68|8
1652582480000|2022-05-15 02:41:20|714.86|697.76|714.82|697.72|715.02|697.92|714.82|697.72|5
1652582490000|2022-05-15 02:41:30|715.02|697.92|715.02|697.92|715.02|697.92|714.85|697.75|10
1652582500000|2022-05-15 02:41:40|715.09|697.99|715.28|698.18|715.51|698.41|715.09|697.99|10
1652582510000|2022-05-15 02:41:50|715.29|698.19|715.51|698.41|715.51|698.41|715.27|698.17|7
1652582520000|2022-05-15 02:42:00|715.44|698.34|715.06|697.96|715.44|698.34|714.93|697.83|7
1652582530000|2022-05-15 02:42:10|715.04|697.94|714.83|697.73|715.05|697.95|714.83|697.73|6
1652582540000|2022-05-15 02:42:20|714.84|697.74|715|697.9|715|697.9|714.83|697.73|7
1652582550000|2022-05-15 02:42:30|714.87|697.77|714.87|697.77|714.87|697.77|714.87|697.77|1
1652582560000|2022-05-15 02:42:40|714.98|697.88|714.56|697.46|714.98|697.88|714.56|697.46|11
1652582570000|2022-05-15 02:42:50|714.59|697.49|714.6|697.5|714.63|697.53|714.59|697.49|4
1652582580000|2022-05-15 02:43:00|714.59|697.49|713.9|696.8|714.59|697.49|713.9|696.8|13
1652582590000|2022-05-15 02:43:10|713.88|696.78|713.8|696.7|713.88|696.78|713.8|696.7|4
1652582600000|2022-05-15 02:43:20|714|696.9|713.84|696.74|714|696.9|713.84|696.74|5
1652582610000|2022-05-15 02:43:30|713.82|696.72|713.82|696.72|713.82|696.72|713.82|696.72|1
1652582620000|2022-05-15 02:43:40|713.81|696.71|714.03|696.93|714.06|696.96|713.8|696.7|8
1652582630000|2022-05-15 02:43:50|714.06|696.96|713.85|696.75|714.06|696.96|713.85|696.75|6
1652582640000|2022-05-15 02:44:00|713.83|696.73|713.69|696.59|713.87|696.77|713.68|696.58|9
1652582650000|2022-05-15 02:44:10|713.74|696.64|713.88|696.78|714.02|696.92|713.7|696.6|11
1652582660000|2022-05-15 02:44:20|714.11|697.01|713.55|696.45|714.11|697.01|713.55|696.45|15
1652582670000|2022-05-15 02:44:30|713.64|696.54|713.61|696.51|713.64|696.54|713.58|696.48|5
1652582680000|2022-05-15 02:44:40|713.62|696.52|713.62|696.52|713.62|696.52|713.6|696.5|3
1652582690000|2022-05-15 02:44:50|713.63|696.53|713.73|696.63|713.73|696.63|713.63|696.53|4
1652582700000|2022-05-15 02:45:00|713.71|696.61|713.55|696.45|713.71|696.61|713.55|696.45|5
1652582730000|2022-05-15 02:45:30|713.07|695.97|712.39|695.29|713.07|695.97|712.39|695.29|15
1652582740000|2022-05-15 02:45:40|712.38|695.28|712.29|695.19|712.38|695.28|712.01|694.91|11
1652582750000|2022-05-15 02:45:50|712.3|695.2|713.53|696.43|713.55|696.45|712.27|695.17|18
1652582760000|2022-05-15 02:46:00|713.55|696.45|713.64|696.54|713.65|696.55|713.51|696.41|18
1652582770000|2022-05-15 02:46:10|713.62|696.52|713.73|696.63|713.73|696.63|713.62|696.52|5
1652582780000|2022-05-15 02:46:20|714.14|697.04|715.06|697.96|715.06|697.96|714.14|697.04|11
1652582790000|2022-05-15 02:46:30|715.07|697.97|715.49|698.39|715.49|698.39|715.07|697.97|12
1652582800000|2022-05-15 02:46:40|715.34|698.24|714.6|697.5|715.34|698.24|714.6|697.5|9
1652582810000|2022-05-15 02:46:50|714.56|697.46|714.22|697.12|714.58|697.48|714.05|696.95|12
1652582820000|2022-05-15 02:47:00|714.21|697.11|714.26|697.16|714.26|697.16|714.18|697.08|3
1652582830000|2022-05-15 02:47:10|714.49|697.39|714.63|697.53|714.63|697.53|714.49|697.39|5
1652582840000|2022-05-15 02:47:20|714.78|697.68|714.61|697.51|715.11|698.01|714.61|697.51|18
1652582850000|2022-05-15 02:47:30|714.59|697.49|714.59|697.49|714.61|697.51|714.59|697.49|3
1652582860000|2022-05-15 02:47:40|714.61|697.51|714.77|697.67|715.01|697.91|714.61|697.51|8
1652582870000|2022-05-15 02:47:50|714.67|697.57|714.55|697.45|714.67|697.57|714.55|697.45|5
1652582880000|2022-05-15 02:48:00|714.3|697.2|713.87|696.77|714.3|697.2|713.87|696.77|8
1652582890000|2022-05-15 02:48:10|714.37|697.27|713.58|696.48|714.37|697.27|713.58|696.48|13
1652582900000|2022-05-15 02:48:20|713.57|696.47|713.57|696.47|713.57|696.47|713.57|696.47|1
1652582910000|2022-05-15 02:48:30|713.6|696.5|713.67|696.57|713.67|696.57|713.59|696.49|5
1652582930000|2022-05-15 02:48:50|713.66|696.56|713.64|696.54|713.67|696.57|713.61|696.51|4
1652582950000|2022-05-15 02:49:10|713.65|696.55|714.57|697.47|714.57|697.47|713.65|696.55|5
1652582960000|2022-05-15 02:49:20|714.49|697.39|714.55|697.45|714.55|697.45|714.31|697.21|5
1652582970000|2022-05-15 02:49:30|714.31|697.21|714.27|697.17|714.56|697.46|714.24|697.14|11
1652582980000|2022-05-15 02:49:40|714.26|697.16|714.12|697.02|714.26|697.16|713.96|696.86|8
1652582990000|2022-05-15 02:49:50|714.16|697.06|713.65|696.55|714.16|697.06|713.65|696.55|8
1652583000000|2022-05-15 02:50:00|713.63|696.53|713.91|696.81|713.93|696.83|713.63|696.53|5
1652583010000|2022-05-15 02:50:10|713.87|696.77|713.85|696.75|713.87|696.77|713.85|696.75|2
1652583020000|2022-05-15 02:50:20|713.84|696.74|713.58|696.48|713.84|696.74|713.58|696.48|6
1652583030000|2022-05-15 02:50:30|713.56|696.46|713.56|696.46|713.56|696.46|713.56|696.46|1
1652583060000|2022-05-15 02:51:00|713.55|696.45|713.59|696.49|713.62|696.52|713.52|696.42|8
1652583070000|2022-05-15 02:51:10|713.66|696.56|714.1|697|714.11|697.01|713.61|696.51|17
1652583080000|2022-05-15 02:51:20|714.13|697.03|714.42|697.32|714.42|697.32|714.13|697.03|2
1652583090000|2022-05-15 02:51:30|714.92|697.82|714.56|697.46|714.99|697.89|714.56|697.46|14
1652583100000|2022-05-15 02:51:40|714.42|697.32|714.42|697.32|714.42|697.32|714.42|697.32|1
1652583130000|2022-05-15 02:52:10|714.7|697.6|714.9|697.8|714.9|697.8|714.7|697.6|5
1652583140000|2022-05-15 02:52:20|714.93|697.83|714.93|697.83|714.93|697.83|714.93|697.83|1
1652583150000|2022-05-15 02:52:30|714.92|697.82|714.66|697.56|714.92|697.82|714.66|697.56|3
1652583160000|2022-05-15 02:52:40|714.63|697.53|714.37|697.27|714.63|697.53|714.37|697.27|11
1652583170000|2022-05-15 02:52:50|714|696.9|714.49|697.39|714.49|697.39|713.89|696.79|14
1652583180000|2022-05-15 02:53:00|714.47|697.37|714.54|697.44|714.56|697.46|714.47|697.37|4
1652583190000|2022-05-15 02:53:10|714.52|697.42|714.56|697.46|714.56|697.46|714.52|697.42|2
1652583210000|2022-05-15 02:53:30|714.63|697.53|714.78|697.68|714.78|697.68|714.63|697.53|5
1652583230000|2022-05-15 02:53:50|714.77|697.67|714.55|697.45|714.78|697.68|714.55|697.45|7
1652583240000|2022-05-15 02:54:00|714.56|697.46|714.78|697.68|714.78|697.68|714.56|697.46|6
1652583250000|2022-05-15 02:54:10|714.83|697.73|715.24|698.14|715.24|698.14|714.83|697.73|12
1652583280000|2022-05-15 02:54:40|714.93|697.83|714.93|697.83|714.93|697.83|714.93|697.83|1
1652583290000|2022-05-15 02:54:50|714.78|697.68|714.77|697.67|714.79|697.69|714.72|697.62|6
1652583300000|2022-05-15 02:55:00|714.81|697.71|714.85|697.75|714.85|697.75|714.81|697.71|2
1652583320000|2022-05-15 02:55:20|714.86|697.76|714.9|697.8|714.9|697.8|714.86|697.76|2
1652583330000|2022-05-15 02:55:30|714.92|697.82|715.31|698.21|715.31|698.21|714.92|697.82|4
1652583340000|2022-05-15 02:55:40|715.59|698.49|716.7|699.6|716.7|699.6|715.59|698.49|9
1652583350000|2022-05-15 02:55:50|716.84|699.74|716.51|699.41|716.88|699.78|716.14|699.04|15
1652583360000|2022-05-15 02:56:00|716.49|699.39|715.94|698.84|716.49|699.39|715.82|698.72|8
1652583370000|2022-05-15 02:56:10|715.82|698.72|715.62|698.52|715.82|698.72|715.26|698.16|11
1652583380000|2022-05-15 02:56:20|715.6|698.5|715.6|698.5|715.6|698.5|715.6|698.5|1
1652583390000|2022-05-15 02:56:30|715.63|698.53|715.63|698.53|715.63|698.53|715.62|698.52|3
1652583400000|2022-05-15 02:56:40|715.7|698.6|715.97|698.87|716.01|698.91|715.7|698.6|8
1652583410000|2022-05-15 02:56:50|715.92|698.82|715.56|698.46|715.92|698.82|715.56|698.46|10
1652583420000|2022-05-15 02:57:00|715.54|698.44|715.51|698.41|715.54|698.44|715.51|698.41|3
1652583430000|2022-05-15 02:57:10|715.54|698.44|715.56|698.46|715.56|698.46|715.54|698.44|2
1652583440000|2022-05-15 02:57:20|715.63|698.53|715.88|698.78|715.88|698.78|715.63|698.53|8
1652583450000|2022-05-15 02:57:30|715.92|698.82|715.94|698.84|715.95|698.85|715.92|698.82|3
1652583480000|2022-05-15 02:58:00|715.95|698.85|715.96|698.86|715.96|698.86|715.95|698.85|2
1652583490000|2022-05-15 02:58:10|715.95|698.85|715.95|698.85|715.95|698.85|715.95|698.85|1
1652583510000|2022-05-15 02:58:30|715.94|698.84|715.94|698.84|715.95|698.85|715.94|698.84|3
1652583520000|2022-05-15 02:58:40|715.95|698.85|715.95|698.85|715.95|698.85|715.95|698.85|1
1652583530000|2022-05-15 02:58:50|715.94|698.84|715.94|698.84|715.94|698.84|715.94|698.84|1
1652583540000|2022-05-15 02:59:00|715.79|698.69|715.57|698.47|715.8|698.7|715.57|698.47|7
1652583560000|2022-05-15 02:59:20|715.56|698.46|715.5|698.4|715.56|698.46|715.5|698.4|3
1652583570000|2022-05-15 02:59:30|715.49|698.39|714.87|697.77|715.49|698.39|714.59|697.49|16
1652583580000|2022-05-15 02:59:40|714.93|697.83|714.92|697.82|715.12|698.02|714.91|697.81|6
1652583590000|2022-05-15 02:59:50|715.1|698|715.63|698.53|715.63|698.53|715.1|698|4
1652583600000|2022-05-15 03:00:00|715.54|698.44|715.74|698.64|716.14|699.04|715.54|698.44|8
1652583610000|2022-05-15 03:00:10|716.14|699.04|716.14|699.04|716.14|699.04|716.14|699.04|1
1652583620000|2022-05-15 03:00:20|715.74|698.64|715.72|698.62|716.14|699.04|715.7|698.6|5
1652583630000|2022-05-15 03:00:30|715.7|698.6|715.67|698.57|715.7|698.6|715.67|698.57|2
1652583640000|2022-05-15 03:00:40|715.69|698.59|715.69|698.59|715.69|698.59|715.69|698.59|1
1652583660000|2022-05-15 03:01:00|716.14|699.04|716.26|699.16|716.56|699.46|716.14|699.04|5
1652583670000|2022-05-15 03:01:10|716.24|699.14|716.49|699.39|716.49|699.39|716.1|699|7
1652583700000|2022-05-15 03:01:40|716.56|699.46|716.59|699.49|716.59|699.49|716.54|699.44|6
1652583720000|2022-05-15 03:02:00|716.58|699.48|716.49|699.39|716.58|699.48|716.47|699.37|4
1652583730000|2022-05-15 03:02:10|716.58|699.48|716.64|699.54|716.64|699.54|716.58|699.48|5
1652583740000|2022-05-15 03:02:20|717.09|699.99|717.09|699.99|717.09|699.99|717.09|699.99|1
1652583750000|2022-05-15 03:02:30|716.64|699.54|716.64|699.54|716.64|699.54|716.64|699.54|1
1652583760000|2022-05-15 03:02:40|716.6|699.5|716.57|699.47|716.6|699.5|716.57|699.47|3
1652583770000|2022-05-15 03:02:50|716.59|699.49|716.64|699.54|716.64|699.54|716.59|699.49|3
1652583780000|2022-05-15 03:03:00|717.09|699.99|716.77|699.67|717.16|700.06|716.77|699.67|3
1652583790000|2022-05-15 03:03:10|716.72|699.62|716.75|699.65|716.77|699.67|716.72|699.62|7
1652583800000|2022-05-15 03:03:20|716.73|699.63|716.57|699.47|716.73|699.63|716.57|699.47|6
1652583820000|2022-05-15 03:03:40|716.53|699.43|716.51|699.41|716.53|699.43|716.51|699.41|2
1652583830000|2022-05-15 03:03:50|716.49|699.39|716.54|699.44|716.56|699.46|716.43|699.33|6
1652583840000|2022-05-15 03:04:00|716.5|699.4|716.46|699.36|716.52|699.42|716.13|699.03|7
1652583850000|2022-05-15 03:04:10|716.19|699.09|716.2|699.1|716.2|699.1|716.19|699.09|2
1652583860000|2022-05-15 03:04:20|716.32|699.22|716.61|699.51|716.63|699.53|716.32|699.22|6
1652583870000|2022-05-15 03:04:30|716.63|699.53|716.62|699.52|716.64|699.54|716.6|699.5|7
1652583900000|2022-05-15 03:05:00|716.63|699.53|716.77|699.67|717.16|700.06|716.62|699.52|10
1652583910000|2022-05-15 03:05:10|716.68|699.58|716.64|699.54|716.69|699.59|716.58|699.48|7
1652583920000|2022-05-15 03:05:20|716.62|699.52|716.63|699.53|716.63|699.53|716.62|699.52|4
1652583930000|2022-05-15 03:05:30|716.62|699.52|716.28|699.18|716.63|699.53|716.28|699.18|11
1652583940000|2022-05-15 03:05:40|716.27|699.17|715.88|698.78|716.27|699.17|715.88|698.78|11
1652583950000|2022-05-15 03:05:50|715.86|698.76|716.49|699.39|716.49|699.39|715.86|698.76|13
1652583960000|2022-05-15 03:06:00|716.48|699.38|716.04|698.94|716.56|699.46|716.03|698.93|11
1652583970000|2022-05-15 03:06:10|716.02|698.92|715.62|698.52|716.02|698.92|715.62|698.52|14
1652583980000|2022-05-15 03:06:20|715.55|698.45|715.62|698.52|715.98|698.88|715.55|698.45|16
1652583990000|2022-05-15 03:06:30|715.63|698.53|715.63|698.53|715.7|698.6|715.62|698.52|8
1652584000000|2022-05-15 03:06:40|715.61|698.51|715.28|698.18|715.61|698.51|715.26|698.16|4
1652584010000|2022-05-15 03:06:50|715.27|698.17|715.56|698.46|715.56|698.46|715.21|698.11|9
1652584050000|2022-05-15 03:07:30|715.55|698.45|715.56|698.46|715.56|698.46|715.55|698.45|4
1652584060000|2022-05-15 03:07:40|715.55|698.45|715.43|698.33|715.55|698.45|715.43|698.33|5
1652584070000|2022-05-15 03:07:50|715.39|698.29|714.46|697.36|715.39|698.29|714.19|697.09|19
1652584090000|2022-05-15 03:08:10|714.63|697.53|714.67|697.57|714.7|697.6|714.63|697.53|5
1652584100000|2022-05-15 03:08:20|714.65|697.55|714.61|697.51|714.65|697.55|714.61|697.51|3
1652584110000|2022-05-15 03:08:30|714.59|697.49|714.59|697.49|714.59|697.49|714.59|697.49|1
1652584120000|2022-05-15 03:08:40|714.58|697.48|714.56|697.46|714.58|697.48|714.56|697.46|2
1652584130000|2022-05-15 03:08:50|714.54|697.44|714.13|697.03|714.54|697.44|714.13|697.03|6
1652584140000|2022-05-15 03:09:00|714.15|697.05|714.68|697.58|714.68|697.58|714.15|697.05|8
1652584150000|2022-05-15 03:09:10|714.62|697.52|715.23|698.13|715.23|698.13|714.62|697.52|6
1652584160000|2022-05-15 03:09:20|715.33|698.23|715.19|698.09|715.79|698.69|715.19|698.09|14
1652584170000|2022-05-15 03:09:30|715.2|698.1|715.51|698.41|715.51|698.41|715.2|698.1|5
1652584180000|2022-05-15 03:09:40|715.56|698.46|715.52|698.42|715.56|698.46|715.52|698.42|3
1652584190000|2022-05-15 03:09:50|715.28|698.18|715.49|698.39|715.49|698.39|715.25|698.15|5
1652584200000|2022-05-15 03:10:00|715.56|698.46|716.22|699.12|716.22|699.12|715.56|698.46|10
1652584210000|2022-05-15 03:10:10|716.35|699.25|716.62|699.52|716.62|699.52|716.35|699.25|3
1652584220000|2022-05-15 03:10:20|716.6|699.5|716.52|699.42|716.6|699.5|716.52|699.42|2
1652584230000|2022-05-15 03:10:30|716.19|699.09|716.41|699.31|716.41|699.31|716.07|698.97|6
1652584240000|2022-05-15 03:10:40|716.22|699.12|716.22|699.12|716.22|699.12|716.22|699.12|1
1652584250000|2022-05-15 03:10:50|716.1|699|716.1|699|716.1|699|716.1|699|1
1652584260000|2022-05-15 03:11:00|715.98|698.88|716.19|699.09|716.19|699.09|715.91|698.81|7
1652584270000|2022-05-15 03:11:10|716.41|699.31|716.61|699.51|716.61|699.51|716.41|699.31|4
1652584280000|2022-05-15 03:11:20|716.59|699.49|716.52|699.42|716.59|699.49|716.48|699.38|11
1652584290000|2022-05-15 03:11:30|716.53|699.43|716.52|699.42|716.53|699.43|716.52|699.42|4
1652584300000|2022-05-15 03:11:40|716.53|699.43|716.32|699.22|716.53|699.43|716.32|699.22|2
1652584310000|2022-05-15 03:11:50|716.18|699.08|715.97|698.87|716.21|699.11|715.97|698.87|9
1652584320000|2022-05-15 03:12:00|715.99|698.89|715.73|698.63|716.2|699.1|715.73|698.63|14
1652584330000|2022-05-15 03:12:10|715.71|698.61|714.72|697.62|715.71|698.61|714.72|697.62|20
1652584340000|2022-05-15 03:12:20|714.7|697.6|714.93|697.83|715.04|697.94|714.62|697.52|12
1652584350000|2022-05-15 03:12:30|714.89|697.79|714.9|697.8|714.99|697.89|714.88|697.78|6
1652584360000|2022-05-15 03:12:40|714.81|697.71|715.01|697.91|715.02|697.92|714.81|697.71|8
1652584370000|2022-05-15 03:12:50|714.99|697.89|714.62|697.52|714.99|697.89|714.62|697.52|10
1652584380000|2022-05-15 03:13:00|714.63|697.53|714.6|697.5|714.63|697.53|714.6|697.5|5
1652584390000|2022-05-15 03:13:10|714.59|697.49|714.93|697.83|714.95|697.85|714.55|697.45|14
1652584400000|2022-05-15 03:13:20|714.89|697.79|714.54|697.44|714.89|697.79|714.54|697.44|11
1652584410000|2022-05-15 03:13:30|714.56|697.46|714.56|697.46|714.56|697.46|714.56|697.46|1
1652584430000|2022-05-15 03:13:50|714.62|697.52|714.63|697.53|714.63|697.53|714.61|697.51|4
1652584440000|2022-05-15 03:14:00|714.62|697.52|714.6|697.5|714.63|697.53|714.6|697.5|7
1652584450000|2022-05-15 03:14:10|714.58|697.48|714.08|696.98|714.62|697.52|714.07|696.97|20
1652584460000|2022-05-15 03:14:20|714.25|697.15|713.77|696.67|714.25|697.15|713.77|696.67|13
1652584470000|2022-05-15 03:14:30|713.76|696.66|713.76|696.66|713.76|696.66|713.76|696.66|1
1652584480000|2022-05-15 03:14:40|713.96|696.86|714.42|697.32|714.42|697.32|713.96|696.86|5
1652584490000|2022-05-15 03:14:50|714.49|697.39|714.42|697.32|714.49|697.39|714.14|697.04|9
1652584500000|2022-05-15 03:15:00|714.54|697.44|714.65|697.55|714.65|697.55|714.53|697.43|6
1652584510000|2022-05-15 03:15:10|714.61|697.51|714.55|697.45|714.62|697.52|714.55|697.45|4
1652584520000|2022-05-15 03:15:20|714.36|697.26|713.69|696.59|714.55|697.45|713.69|696.59|19
1652584530000|2022-05-15 03:15:30|713.67|696.57|713.62|696.52|713.89|696.79|713.59|696.49|16
1652584540000|2022-05-15 03:15:40|713.63|696.53|713.62|696.52|713.63|696.53|713.62|696.52|2
1652584550000|2022-05-15 03:15:50|713.41|696.31|712.63|695.53|713.41|696.31|712.31|695.21|16
1652584560000|2022-05-15 03:16:00|712.33|695.23|712.54|695.44|712.54|695.44|712.18|695.08|5
1652584570000|2022-05-15 03:16:10|712.18|695.08|712.08|694.98|712.18|695.08|712.08|694.98|3
1652584580000|2022-05-15 03:16:20|711.99|694.89|711.11|694.01|711.99|694.89|711.11|694.01|20
1652584590000|2022-05-15 03:16:30|710.85|693.75|710.62|693.52|710.85|693.75|709.93|692.83|17
1652584600000|2022-05-15 03:16:40|710.6|693.5|710.19|693.09|710.6|693.5|710.19|693.09|9
1652584610000|2022-05-15 03:16:50|710.15|693.05|710.17|693.07|710.49|693.39|710.15|693.05|5
1652584620000|2022-05-15 03:17:00|710.15|693.05|710|692.9|710.46|693.36|709.88|692.78|14
1652584630000|2022-05-15 03:17:10|710.18|693.08|711.16|694.06|711.16|694.06|710.18|693.08|17
1652584640000|2022-05-15 03:17:20|711.2|694.1|711.97|694.87|712.05|694.95|711.2|694.1|20
1652584650000|2022-05-15 03:17:30|711.94|694.84|712.15|695.05|712.49|695.39|711.88|694.78|15
1652584660000|2022-05-15 03:17:40|712.13|695.03|711.97|694.87|712.13|695.03|711.8|694.7|6
1652584670000|2022-05-15 03:17:50|711.99|694.89|712.49|695.39|712.49|695.39|711.99|694.89|4
1652584680000|2022-05-15 03:18:00|712.59|695.49|711.7|694.6|712.83|695.73|711.7|694.6|22
1652584690000|2022-05-15 03:18:10|711.68|694.58|710.96|693.86|711.68|694.58|710.96|693.86|18
1652584700000|2022-05-15 03:18:20|710.94|693.84|710.86|693.76|710.99|693.89|710.84|693.74|8
1652584710000|2022-05-15 03:18:30|710.99|693.89|710.78|693.68|710.99|693.89|710.78|693.68|9
1652584720000|2022-05-15 03:18:40|710.9|693.8|710.82|693.72|710.9|693.8|710.78|693.68|12
1652584730000|2022-05-15 03:18:50|711.04|693.94|710.81|693.71|711.14|694.04|710.81|693.71|11
1652584740000|2022-05-15 03:19:00|710.83|693.73|710.82|693.72|710.85|693.75|710.82|693.72|5
1652584750000|2022-05-15 03:19:10|710.8|693.7|710.57|693.47|710.8|693.7|710.53|693.43|9
1652584760000|2022-05-15 03:19:20|710.55|693.45|709.63|692.53|710.55|693.45|709.63|692.53|17
1652584770000|2022-05-15 03:19:30|709.7|692.6|710.07|692.97|710.07|692.97|709.7|692.6|11
1652584780000|2022-05-15 03:19:40|710.05|692.95|710.43|693.33|710.43|693.33|709.67|692.57|20
1652584790000|2022-05-15 03:19:50|710.19|693.09|709.68|692.58|710.19|693.09|709.58|692.48|17
1652584800000|2022-05-15 03:20:00|709.85|692.75|710.55|693.45|710.55|693.45|709.85|692.75|6
1652584810000|2022-05-15 03:20:10|711.05|693.95|710.63|693.53|711.09|693.99|710.63|693.53|3
1652584820000|2022-05-15 03:20:20|710.6|693.5|710.6|693.5|710.6|693.5|710.6|693.5|1
1652584830000|2022-05-15 03:20:30|710.61|693.51|711.49|694.39|711.49|694.39|710.61|693.51|9
1652584840000|2022-05-15 03:20:40|711.15|694.05|711.01|693.91|711.49|694.39|710.97|693.87|13
1652584850000|2022-05-15 03:20:50|710.84|693.74|710.88|693.78|710.88|693.78|710.84|693.74|2
1652584860000|2022-05-15 03:21:00|710.89|693.79|711.16|694.06|711.16|694.06|710.89|693.79|5
1652584870000|2022-05-15 03:21:10|711.21|694.11|711.16|694.06|711.5|694.4|711.16|694.06|9
1652584880000|2022-05-15 03:21:20|711.17|694.07|711.11|694.01|711.17|694.07|710.84|693.74|12
1652584890000|2022-05-15 03:21:30|710.97|693.87|711.17|694.07|711.17|694.07|710.97|693.87|5
1652584900000|2022-05-15 03:21:40|711.11|694.01|711.11|694.01|711.11|694.01|711.11|694.01|1
1652584910000|2022-05-15 03:21:50|711.12|694.02|711.12|694.02|711.21|694.11|711.12|694.02|3
1652584920000|2022-05-15 03:22:00|711.21|694.11|711.23|694.13|711.5|694.4|711.21|694.11|6
1652584930000|2022-05-15 03:22:10|711.19|694.09|711.5|694.4|711.5|694.4|711.19|694.09|4
1652584950000|2022-05-15 03:22:30|711.53|694.43|711.63|694.53|711.63|694.53|711.53|694.43|3
1652584960000|2022-05-15 03:22:40|712.09|694.99|712.09|694.99|712.09|694.99|712.09|694.99|1
1652584970000|2022-05-15 03:22:50|712.17|695.07|711.7|694.6|712.17|695.07|711.69|694.59|4
1652584980000|2022-05-15 03:23:00|711.72|694.62|711.67|694.57|711.72|694.62|711.65|694.55|5
1652584990000|2022-05-15 03:23:10|711.69|694.59|711.72|694.62|711.72|694.62|711.69|694.59|3
1652585000000|2022-05-15 03:23:20|711.79|694.69|711.67|694.57|711.79|694.69|711.67|694.57|4
1652585010000|2022-05-15 03:23:30|711.68|694.58|711.53|694.43|711.68|694.58|711.53|694.43|4
1652585020000|2022-05-15 03:23:40|711.51|694.41|711.55|694.45|711.56|694.46|711.51|694.41|3
1652585030000|2022-05-15 03:23:50|711.53|694.43|711.17|694.07|711.53|694.43|710.99|693.89|16
1652585040000|2022-05-15 03:24:00|711.14|694.04|710.87|693.77|711.14|694.04|710.87|693.77|7
1652585050000|2022-05-15 03:24:10|710.89|693.79|710.47|693.37|710.9|693.8|710.12|693.02|21
1652585060000|2022-05-15 03:24:20|710.12|693.02|710.76|693.66|710.88|693.78|710.12|693.02|14
1652585070000|2022-05-15 03:24:30|710.73|693.63|710.99|693.89|710.99|693.89|710.71|693.61|7
1652585080000|2022-05-15 03:24:40|710.89|693.79|709.99|692.89|710.91|693.81|709.99|692.89|13
1652585090000|2022-05-15 03:24:50|709.96|692.86|710.27|693.17|710.59|693.49|709.94|692.84|12
1652585100000|2022-05-15 03:25:00|710.25|693.15|711.95|694.85|711.99|694.89|710.19|693.09|20
1652585110000|2022-05-15 03:25:10|711.81|694.71|711.19|694.09|711.81|694.71|710.97|693.87|23
1652585120000|2022-05-15 03:25:20|711.18|694.08|711.22|694.12|711.22|694.12|711.18|694.08|8
1652585130000|2022-05-15 03:25:30|711.25|694.15|711.25|694.15|711.31|694.21|711.23|694.13|26
1652585140000|2022-05-15 03:25:40|711.23|694.13|710.77|693.67|711.23|694.13|710.77|693.67|10
1652585150000|2022-05-15 03:25:50|710.79|693.69|710.8|693.7|710.94|693.84|710.79|693.69|6
1652585160000|2022-05-15 03:26:00|710.78|693.68|710.23|693.13|710.78|693.68|710.11|693.01|7
1652585170000|2022-05-15 03:26:10|710.25|693.15|710.78|693.68|711|693.9|710.25|693.15|9
1652585180000|2022-05-15 03:26:20|710.76|693.66|710.75|693.65|710.78|693.68|710.71|693.61|7
1652585190000|2022-05-15 03:26:30|710.73|693.63|710.75|693.65|710.76|693.66|710.73|693.63|3
1652585200000|2022-05-15 03:26:40|710.73|693.63|710.96|693.86|710.96|693.86|710.73|693.63|8
1652585210000|2022-05-15 03:26:50|710.95|693.85|711.03|693.93|711.03|693.93|710.94|693.84|6
1652585220000|2022-05-15 03:27:00|711.06|693.96|711.58|694.48|711.6|694.5|711.06|693.96|20
1652585230000|2022-05-15 03:27:10|711.6|694.5|711.22|694.12|711.6|694.5|711.17|694.07|6
1652585240000|2022-05-15 03:27:20|711.21|694.11|711.1|694|711.21|694.11|711.06|693.96|3
1652585250000|2022-05-15 03:27:30|711.15|694.05|711.23|694.13|711.23|694.13|711.15|694.05|3
1652585260000|2022-05-15 03:27:40|711.32|694.22|711.36|694.26|711.36|694.26|711.32|694.22|2
1652585270000|2022-05-15 03:27:50|711.28|694.18|711.07|693.97|711.28|694.18|711.01|693.91|9
1652585280000|2022-05-15 03:28:00|710.89|693.79|709.78|692.68|710.89|693.79|709.65|692.55|14
1652585290000|2022-05-15 03:28:10|709.76|692.66|710.19|693.09|710.19|693.09|709.66|692.56|12
1652585300000|2022-05-15 03:28:20|710.2|693.1|711.04|693.94|711.05|693.95|710.2|693.1|14
1652585310000|2022-05-15 03:28:30|711.05|693.95|710.62|693.52|711.16|694.06|710.62|693.52|15
1652585320000|2022-05-15 03:28:40|710.69|693.59|710.15|693.05|711.08|693.98|710.12|693.02|16
1652585330000|2022-05-15 03:28:50|710.14|693.04|710.55|693.45|710.57|693.47|709.9|692.8|13
1652585340000|2022-05-15 03:29:00|710.54|693.44|709.89|692.79|710.54|693.44|709.88|692.78|14
1652585350000|2022-05-15 03:29:10|710.02|692.92|710.18|693.08|710.18|693.08|709.89|692.79|7
1652585360000|2022-05-15 03:29:20|710.58|693.48|710.58|693.48|710.58|693.48|710.58|693.48|1
1652585370000|2022-05-15 03:29:30|710.59|693.49|710.61|693.51|710.61|693.51|710.59|693.49|2
1652585380000|2022-05-15 03:29:40|711.02|693.92|711.6|694.5|711.6|694.5|711.02|693.92|6
1652585400000|2022-05-15 03:30:00|711.56|694.46|711.6|694.5|711.6|694.5|711.29|694.19|11
1652585410000|2022-05-15 03:30:10|711.55|694.45|710.83|693.73|711.55|694.45|710.83|693.73|11
1652585420000|2022-05-15 03:30:20|710.81|693.71|710.76|693.66|710.81|693.71|710.75|693.65|6
1652585430000|2022-05-15 03:30:30|710.78|693.68|710.76|693.66|710.78|693.68|710.76|693.66|4
1652585440000|2022-05-15 03:30:40|710.75|693.65|710.74|693.64|710.76|693.66|710.73|693.63|4
1652585450000|2022-05-15 03:30:50|710.78|693.68|710.76|693.66|710.78|693.68|710.76|693.66|2
1652585460000|2022-05-15 03:31:00|710.75|693.65|709.91|692.81|710.75|693.65|709.91|692.81|14
1652585470000|2022-05-15 03:31:10|709.89|692.79|710.17|693.07|710.17|693.07|709.79|692.69|9
1652585480000|2022-05-15 03:31:20|710.15|693.05|711.02|693.92|711.07|693.97|710.15|693.05|11
1652585490000|2022-05-15 03:31:30|711.05|693.95|711.21|694.11|711.48|694.38|711.05|693.95|8
1652585500000|2022-05-15 03:31:40|711.04|693.94|711.07|693.97|711.09|693.99|710.89|693.79|6
1652585510000|2022-05-15 03:31:50|711.05|693.95|711.07|693.97|711.07|693.97|710.94|693.84|4
1652585520000|2022-05-15 03:32:00|711.08|693.98|711.6|694.5|711.61|694.51|711.08|693.98|12
1652585530000|2022-05-15 03:32:10|711.58|694.48|711.52|694.42|711.58|694.48|711.06|693.96|12
1652585540000|2022-05-15 03:32:20|711.54|694.44|711.52|694.42|711.54|694.44|711.52|694.42|8
1652585550000|2022-05-15 03:32:30|711.54|694.44|711.57|694.47|711.57|694.47|711.54|694.44|3
1652585560000|2022-05-15 03:32:40|711.58|694.48|712.21|695.11|712.21|695.11|711.58|694.48|6
1652585570000|2022-05-15 03:32:50|712.27|695.17|712.59|695.49|712.65|695.55|712.27|695.17|9
1652585580000|2022-05-15 03:33:00|712.58|695.48|711.94|694.84|712.58|695.48|711.94|694.84|9
1652585590000|2022-05-15 03:33:10|711.96|694.86|711.92|694.82|711.98|694.88|711.92|694.82|3
1652585600000|2022-05-15 03:33:20|711.86|694.76|711.21|694.11|711.86|694.76|711.11|694.01|18
1652585610000|2022-05-15 03:33:30|711.22|694.12|711.87|694.77|711.98|694.88|711.22|694.12|13
1652585620000|2022-05-15 03:33:40|711.84|694.74|712.11|695.01|712.11|695.01|711.84|694.74|10
1652585630000|2022-05-15 03:33:50|712.17|695.07|712.21|695.11|712.22|695.12|712.17|695.07|5
1652585640000|2022-05-15 03:34:00|712.47|695.37|712.59|695.49|712.59|695.49|712.47|695.37|4
1652585660000|2022-05-15 03:34:20|712.63|695.53|712.63|695.53|712.63|695.53|712.63|695.53|1
1652585680000|2022-05-15 03:34:40|713.11|696.01|713.11|696.01|713.11|696.01|713.11|696.01|1
1652585690000|2022-05-15 03:34:50|713.26|696.16|713.48|696.38|713.48|696.38|713.26|696.16|2
1652585700000|2022-05-15 03:35:00|714.08|696.98|714.4|697.3|714.4|697.3|714.08|696.98|2
1652585710000|2022-05-15 03:35:10|714.02|696.92|714.4|697.3|714.4|697.3|713.8|696.7|17
1652585720000|2022-05-15 03:35:20|714.04|696.94|714.57|697.47|714.57|697.47|714.04|696.94|9
1652585730000|2022-05-15 03:35:30|714.56|697.46|714.59|697.49|714.59|697.49|714.05|696.95|8
1652585740000|2022-05-15 03:35:40|714.57|697.47|714.57|697.47|714.57|697.47|714.57|697.47|1
1652585750000|2022-05-15 03:35:50|714.58|697.48|714.58|697.48|714.58|697.48|714.58|697.48|1
1652585760000|2022-05-15 03:36:00|714.37|697.27|714.23|697.13|714.57|697.47|714.23|697.13|15
1652585770000|2022-05-15 03:36:10|714.19|697.09|713.9|696.8|714.33|697.23|713.9|696.8|11
1652585780000|2022-05-15 03:36:20|713.91|696.81|713.93|696.83|714.08|696.98|713.91|696.81|9
1652585790000|2022-05-15 03:36:30|713.94|696.84|713.96|696.86|714|696.9|713.94|696.84|5
1652585800000|2022-05-15 03:36:40|713.98|696.88|714.57|697.47|714.57|697.47|713.98|696.88|10
1652585820000|2022-05-15 03:37:00|714.59|697.49|714.57|697.47|715.07|697.97|714.57|697.47|4
1652585830000|2022-05-15 03:37:10|714.55|697.45|714.56|697.46|714.57|697.47|714.55|697.45|3
1652585840000|2022-05-15 03:37:20|714.38|697.28|714.56|697.46|714.56|697.46|714.38|697.28|2
1652585850000|2022-05-15 03:37:30|714.57|697.47|714.57|697.47|714.57|697.47|714.57|697.47|1
1652585870000|2022-05-15 03:37:50|714.55|697.45|714.58|697.48|714.58|697.48|714.51|697.41|7
1652585880000|2022-05-15 03:38:00|714.59|697.49|714.59|697.49|714.59|697.49|714.59|697.49|1
1652585890000|2022-05-15 03:38:10|714.64|697.54|714.7|697.6|714.7|697.6|714.64|697.54|3
1652585910000|2022-05-15 03:38:30|715.12|698.02|715.19|698.09|715.42|698.32|715.12|698.02|4
1652585920000|2022-05-15 03:38:40|715.06|697.96|714.99|697.89|715.1|698|714.94|697.84|7
1652585930000|2022-05-15 03:38:50|715.03|697.93|715.42|698.32|715.42|698.32|715.03|697.93|4
1652585950000|2022-05-15 03:39:10|715.24|698.14|715.01|697.91|715.24|698.14|714.9|697.8|8
1652585960000|2022-05-15 03:39:20|715.05|697.95|715.42|698.32|715.42|698.32|715.05|697.95|4
1652585970000|2022-05-15 03:39:30|715.25|698.15|715.25|698.15|715.25|698.15|715.25|698.15|1
1652585980000|2022-05-15 03:39:40|715.42|698.32|715.43|698.33|715.49|698.39|715.42|698.32|4
1652585990000|2022-05-15 03:39:50|715.17|698.07|714.78|697.68|715.17|698.07|714.78|697.68|8
1652586000000|2022-05-15 03:40:00|714.88|697.78|715.02|697.92|715.09|697.99|714.88|697.78|9
1652586010000|2022-05-15 03:40:10|715.04|697.94|715.55|698.45|715.56|698.46|715.04|697.94|5
1652586020000|2022-05-15 03:40:20|715.42|698.32|715.05|697.95|715.42|698.32|715.02|697.92|5
1652586030000|2022-05-15 03:40:30|715.07|697.97|715.12|698.02|715.12|698.02|715.07|697.97|3
1652586040000|2022-05-15 03:40:40|715.13|698.03|714.9|697.8|715.13|698.03|714.89|697.79|7
1652586050000|2022-05-15 03:40:50|714.86|697.76|715.04|697.94|715.04|697.94|714.86|697.76|6
1652586060000|2022-05-15 03:41:00|715.06|697.96|714.86|697.76|715.08|697.98|714.79|697.69|7
1652586070000|2022-05-15 03:41:10|714.87|697.77|715.03|697.93|715.05|697.95|714.87|697.77|6
1652586080000|2022-05-15 03:41:20|715.02|697.92|715.11|698.01|715.42|698.32|715.02|697.92|5
1652586090000|2022-05-15 03:41:30|715.12|698.02|715.28|698.18|715.28|698.18|715.12|698.02|3
1652586100000|2022-05-15 03:41:40|715.54|698.44|715.54|698.44|715.54|698.44|715.54|698.44|1
1652586110000|2022-05-15 03:41:50|715.43|698.33|715.21|698.11|715.43|698.33|715.21|698.11|2
1652586120000|2022-05-15 03:42:00|715.32|698.22|715.54|698.44|715.54|698.44|715.32|698.22|4
1652586130000|2022-05-15 03:42:10|715.52|698.42|715.65|698.55|715.65|698.55|715.52|698.42|6
1652586140000|2022-05-15 03:42:20|715.66|698.56|715.62|698.52|715.68|698.58|715.62|698.52|7
1652586150000|2022-05-15 03:42:30|715.49|698.39|715.62|698.52|715.62|698.52|715.49|698.39|2
1652586160000|2022-05-15 03:42:40|715.24|698.14|714.88|697.78|715.49|698.39|714.88|697.78|12
1652586170000|2022-05-15 03:42:50|714.89|697.79|714.82|697.72|715.1|698|714.61|697.51|17
1652586180000|2022-05-15 03:43:00|714.81|697.71|714.85|697.75|714.85|697.75|714.78|697.68|8
1652586190000|2022-05-15 03:43:10|714.84|697.74|714.87|697.77|714.89|697.79|714.81|697.71|5
1652586200000|2022-05-15 03:43:20|714.89|697.79|714.74|697.64|714.89|697.79|714.74|697.64|5
1652586210000|2022-05-15 03:43:30|714.76|697.66|714.55|697.45|714.77|697.67|714.55|697.45|7
1652586220000|2022-05-15 03:43:40|714.5|697.4|714.43|697.33|714.5|697.4|714.43|697.33|6
1652586230000|2022-05-15 03:43:50|714.42|697.32|713.99|696.89|714.55|697.45|713.99|696.89|14
1652586240000|2022-05-15 03:44:00|714.01|696.91|713.94|696.84|714.03|696.93|713.94|696.84|11
1652586250000|2022-05-15 03:44:10|713.95|696.85|714.52|697.42|714.54|697.44|713.95|696.85|7
1652586280000|2022-05-15 03:44:40|714.72|697.62|715.41|698.31|715.41|698.31|714.67|697.57|12
1652586290000|2022-05-15 03:44:50|715.16|698.06|714.86|697.76|715.16|698.06|714.86|697.76|6
1652586300000|2022-05-15 03:45:00|714.88|697.78|715.41|698.31|715.41|698.31|714.79|697.69|16
1652586320000|2022-05-15 03:45:20|715.61|698.51|715.61|698.51|715.64|698.54|715.61|698.51|7
1652586330000|2022-05-15 03:45:30|715.66|698.56|715.63|698.53|715.67|698.57|715.63|698.53|5
1652586350000|2022-05-15 03:45:50|715.59|698.49|715.54|698.44|715.61|698.51|715.52|698.42|6
1652586380000|2022-05-15 03:46:20|715.52|698.42|715.52|698.42|715.52|698.42|715.52|698.42|1
1652586390000|2022-05-15 03:46:30|715.54|698.44|715.2|698.1|715.54|698.44|715.01|697.91|7
1652586400000|2022-05-15 03:46:40|715.19|698.09|714.85|697.75|715.19|698.09|714.85|697.75|9
1652586410000|2022-05-15 03:46:50|714.84|697.74|714.84|697.74|714.96|697.86|714.78|697.68|9
1652586420000|2022-05-15 03:47:00|714.85|697.75|715.54|698.44|715.55|698.45|714.85|697.75|5
1652586430000|2022-05-15 03:47:10|715.5|698.4|715.5|698.4|715.5|698.4|715.5|698.4|1
1652586460000|2022-05-15 03:47:40|715.61|698.51|715.61|698.51|715.61|698.51|715.56|698.46|4
1652586470000|2022-05-15 03:47:50|715.6|698.5|715.6|698.5|715.6|698.5|715.58|698.48|3
1652586480000|2022-05-15 03:48:00|715.59|698.49|715.65|698.55|715.65|698.55|715.57|698.47|4
1652586490000|2022-05-15 03:48:10|715.62|698.52|715.65|698.55|715.65|698.55|715.62|698.52|3
1652586500000|2022-05-15 03:48:20|716.11|699.01|716.11|699.01|716.11|699.01|716.11|699.01|1
1652586510000|2022-05-15 03:48:30|715.67|698.57|715.67|698.57|715.67|698.57|715.67|698.57|1
1652586530000|2022-05-15 03:48:50|715.62|698.52|715.66|698.56|715.66|698.56|715.62|698.52|3
1652586550000|2022-05-15 03:49:10|715.67|698.57|716.15|699.05|716.15|699.05|715.67|698.57|3
1652586570000|2022-05-15 03:49:30|716.24|699.14|716.45|699.35|716.62|699.52|716.24|699.14|5
1652586580000|2022-05-15 03:49:40|716.14|699.04|716.41|699.31|716.41|699.31|716.09|698.99|5
1652586600000|2022-05-15 03:50:00|716.49|699.39|716.62|699.52|716.62|699.52|716.49|699.39|2
1652586610000|2022-05-15 03:50:10|716.58|699.48|716.5|699.4|716.58|699.48|716.5|699.4|3
1652586620000|2022-05-15 03:50:20|716.17|699.07|715.88|698.78|716.17|699.07|715.88|698.78|7
1652586630000|2022-05-15 03:50:30|715.87|698.77|715.78|698.68|715.87|698.77|715.75|698.65|8
1652586640000|2022-05-15 03:50:40|715.75|698.65|715.75|698.65|715.75|698.65|715.75|698.65|1
1652586650000|2022-05-15 03:50:50|715.76|698.66|716|698.9|716.1|699|715.76|698.66|12
1652586660000|2022-05-15 03:51:00|716.01|698.91|716.64|699.54|716.64|699.54|716.01|698.91|5
1652586670000|2022-05-15 03:51:10|716.62|699.52|716.64|699.54|716.64|699.54|716.62|699.52|2
1652586680000|2022-05-15 03:51:20|716.62|699.52|716.63|699.53|716.63|699.53|716.62|699.52|4
1652586690000|2022-05-15 03:51:30|717.25|700.15|717.35|700.25|717.35|700.25|717.25|700.15|2
1652586710000|2022-05-15 03:51:50|717.61|700.51|717.61|700.51|717.61|700.51|717.61|700.51|1
1652586720000|2022-05-15 03:52:00|717.55|700.45|717.14|700.04|717.55|700.45|717.11|700.01|6
1652586730000|2022-05-15 03:52:10|717.12|700.02|717.16|700.06|717.16|700.06|717.12|700.02|3
1652586740000|2022-05-15 03:52:20|717.33|700.23|717.49|700.39|717.61|700.51|717.33|700.23|4
1652586750000|2022-05-15 03:52:30|717.55|700.45|717.61|700.51|717.61|700.51|717.16|700.06|7
1652586760000|2022-05-15 03:52:40|717.56|700.46|717.61|700.51|717.61|700.51|717.56|700.46|2
1652586820000|2022-05-15 03:53:40|717.62|700.52|717.61|700.51|717.62|700.52|717.61|700.51|2
1652586840000|2022-05-15 03:54:00|717.53|700.43|717.07|699.97|717.53|700.43|716.99|699.89|10
1652586850000|2022-05-15 03:54:10|717.09|699.99|717.61|700.51|717.61|700.51|717.07|699.97|11
1652586860000|2022-05-15 03:54:20|717.6|700.5|717.61|700.51|717.61|700.51|717.6|700.5|4
1652586880000|2022-05-15 03:54:40|717.53|700.43|717.26|700.16|717.53|700.43|717.25|700.15|5
1652586890000|2022-05-15 03:54:50|717.5|700.4|717.56|700.46|717.61|700.51|717.5|700.4|5
1652586900000|2022-05-15 03:55:00|717.55|700.45|717.25|700.15|717.55|700.45|717.25|700.15|4
1652586910000|2022-05-15 03:55:10|717.23|700.13|717.61|700.51|717.61|700.51|717.22|700.12|4
1652586920000|2022-05-15 03:55:20|717.63|700.53|717.61|700.51|717.63|700.53|717.6|700.5|4
1652586930000|2022-05-15 03:55:30|717.62|700.52|717.62|700.52|717.62|700.52|717.62|700.52|1
1652586940000|2022-05-15 03:55:40|717.64|700.54|718.7|701.6|718.7|701.6|717.64|700.54|6
1652586950000|2022-05-15 03:55:50|719.11|702.01|719.44|702.34|719.54|702.44|719.11|702.01|7
1652586960000|2022-05-15 03:56:00|719.45|702.35|719.01|701.91|719.45|702.35|719.01|701.91|10
1652586970000|2022-05-15 03:56:10|719|701.9|718.85|701.75|719|701.9|718.85|701.75|6
1652586980000|2022-05-15 03:56:20|718.84|701.74|718.74|701.64|718.84|701.74|718.37|701.27|11
1652586990000|2022-05-15 03:56:30|718.73|701.63|718.73|701.63|718.73|701.63|718.73|701.63|1
1652587000000|2022-05-15 03:56:40|718.71|701.61|718.69|701.59|718.71|701.61|718.69|701.59|2
1652587010000|2022-05-15 03:56:50|718.67|701.57|718.67|701.57|718.67|701.57|718.67|701.57|1
1652587020000|2022-05-15 03:57:00|718.69|701.59|718.66|701.56|718.69|701.59|718.66|701.56|3
1652587040000|2022-05-15 03:57:20|718.65|701.55|718.65|701.55|718.65|701.55|718.65|701.55|1
1652587060000|2022-05-15 03:57:40|718.64|701.54|718.69|701.59|718.69|701.59|718.64|701.54|2
1652587070000|2022-05-15 03:57:50|718.89|701.79|718.88|701.78|718.89|701.79|718.88|701.78|2
1652587080000|2022-05-15 03:58:00|718.89|701.79|719.03|701.93|719.05|701.95|718.89|701.79|5
1652587090000|2022-05-15 03:58:10|719.05|701.95|719.05|701.95|719.15|702.05|719.05|701.95|8
1652587100000|2022-05-15 03:58:20|718.9|701.8|719.09|701.99|719.1|702|718.9|701.8|8
1652587110000|2022-05-15 03:58:30|718.93|701.83|719.07|701.97|719.07|701.97|718.93|701.83|5
1652587120000|2022-05-15 03:58:40|719.08|701.98|719.41|702.31|719.41|702.31|719.08|701.98|3
1652587130000|2022-05-15 03:58:50|719.6|702.5|719.17|702.07|719.6|702.5|719.09|701.99|14
1652587140000|2022-05-15 03:59:00|719.51|702.41|719.09|701.99|719.58|702.48|719.08|701.98|14
1652587150000|2022-05-15 03:59:10|719.08|701.98|718.97|701.87|719.08|701.98|718.97|701.87|6
1652587160000|2022-05-15 03:59:20|718.96|701.86|718.86|701.76|718.96|701.86|718.86|701.76|4
1652587170000|2022-05-15 03:59:30|718.83|701.73|718.8|701.7|718.83|701.73|718.8|701.7|3
1652587180000|2022-05-15 03:59:40|718.78|701.68|718.78|701.68|718.78|701.68|718.78|701.68|1
1652587190000|2022-05-15 03:59:50|718.8|701.7|718.78|701.68|718.8|701.7|718.78|701.68|2
1652587200000|2022-05-15 04:00:00|718.77|701.67|718.74|701.64|718.78|701.68|718.74|701.64|5
1652587210000|2022-05-15 04:00:10|718.78|701.68|719.09|701.99|719.11|702.01|718.77|701.67|13
1652587220000|2022-05-15 04:00:20|719.48|702.38|719.01|701.91|719.49|702.39|718.99|701.89|11
1652587230000|2022-05-15 04:00:30|719.03|701.93|718.91|701.81|719.03|701.93|718.89|701.79|8
1652587240000|2022-05-15 04:00:40|718.93|701.83|718.89|701.79|718.93|701.83|718.86|701.76|4
1652587250000|2022-05-15 04:00:50|718.91|701.81|718.95|701.85|718.95|701.85|718.91|701.81|3
1652587260000|2022-05-15 04:01:00|718.97|701.87|718.9|701.8|718.98|701.88|718.82|701.72|13
1652587270000|2022-05-15 04:01:10|718.91|701.81|718.91|701.81|718.96|701.86|718.82|701.72|7
1652587280000|2022-05-15 04:01:20|718.92|701.82|718.88|701.78|718.94|701.84|718.82|701.72|10
1652587290000|2022-05-15 04:01:30|718.9|701.8|718.9|701.8|718.95|701.85|718.87|701.77|7
1652587300000|2022-05-15 04:01:40|718.91|701.81|719.03|701.93|719.03|701.93|718.87|701.77|10
1652587310000|2022-05-15 04:01:50|718.87|701.77|718.97|701.87|718.97|701.87|718.87|701.77|4
1652587320000|2022-05-15 04:02:00|718.99|701.89|718.99|701.89|718.99|701.89|718.99|701.89|1
1652587330000|2022-05-15 04:02:10|718.94|701.84|719.01|701.91|719.01|701.91|718.94|701.84|4
1652587340000|2022-05-15 04:02:20|719.03|701.93|718.98|701.88|719.03|701.93|718.96|701.86|3
1652587350000|2022-05-15 04:02:30|718.99|701.89|719.3|702.2|719.3|702.2|718.99|701.89|4
1652587370000|2022-05-15 04:02:50|719.03|701.93|719.01|701.91|719.03|701.93|719.01|701.91|2
1652587380000|2022-05-15 04:03:00|718.84|701.74|718.6|701.5|718.99|701.89|718.6|701.5|14
1652587390000|2022-05-15 04:03:10|718.39|701.29|718.8|701.7|718.8|701.7|718.24|701.14|7
1652587400000|2022-05-15 04:03:20|718.84|701.74|718.91|701.81|718.91|701.81|718.84|701.74|8
1652587410000|2022-05-15 04:03:30|718.9|701.8|718.9|701.8|718.9|701.8|718.9|701.8|1
1652587420000|2022-05-15 04:03:40|718.86|701.76|719.03|701.93|719.07|701.97|718.86|701.76|5
1652587430000|2022-05-15 04:03:50|719.01|701.91|718.97|701.87|719.01|701.91|718.97|701.87|3
1652587440000|2022-05-15 04:04:00|718.89|701.79|718.88|701.78|718.89|701.79|718.88|701.78|2
1652587450000|2022-05-15 04:04:10|718.79|701.69|718.77|701.67|718.79|701.69|718.77|701.67|3
1652587460000|2022-05-15 04:04:20|718.75|701.65|718.26|701.16|718.75|701.65|718.26|701.16|3
1652587470000|2022-05-15 04:04:30|718.17|701.07|718.16|701.06|718.17|701.07|718.02|700.92|10
1652587480000|2022-05-15 04:04:40|718.15|701.05|718.1|701|718.15|701.05|718.1|701|4
1652587490000|2022-05-15 04:04:50|717.87|700.77|717.8|700.7|717.87|700.77|717.8|700.7|5
1652587510000|2022-05-15 04:05:10|717.65|700.55|717.05|699.95|717.65|700.55|717.05|699.95|4
1652587520000|2022-05-15 04:05:20|717.08|699.98|717.06|699.96|717.17|700.07|717.06|699.96|10
1652587530000|2022-05-15 04:05:30|717.05|699.95|716.79|699.69|717.05|699.95|716.79|699.69|8
1652587540000|2022-05-15 04:05:40|716.75|699.65|716.55|699.45|716.75|699.65|716.1|699|13
1652587550000|2022-05-15 04:05:50|716.63|699.53|716.29|699.19|716.91|699.81|716.27|699.17|16
1652587560000|2022-05-15 04:06:00|716.28|699.18|716.31|699.21|716.31|699.21|716.28|699.18|3
1652587570000|2022-05-15 04:06:10|716.33|699.23|717.09|699.99|717.09|699.99|716.33|699.23|10
1652587580000|2022-05-15 04:06:20|717.12|700.02|718.04|700.94|718.04|700.94|717.12|700.02|12
1652587590000|2022-05-15 04:06:30|718.06|700.96|718.22|701.12|718.22|701.12|718.06|700.96|8
1652587600000|2022-05-15 04:06:40|718.25|701.15|718.21|701.11|718.25|701.15|718.21|701.11|2
1652587610000|2022-05-15 04:06:50|718.22|701.12|718.22|701.12|718.22|701.12|718.22|701.12|1
1652587620000|2022-05-15 04:07:00|718.23|701.13|718|700.9|718.24|701.14|718|700.9|5
1652587630000|2022-05-15 04:07:10|718.01|700.91|718.11|701.01|718.11|701.01|718.01|700.91|6
1652587640000|2022-05-15 04:07:20|718.13|701.03|718.15|701.05|718.15|701.05|718.13|701.03|2
1652587650000|2022-05-15 04:07:30|718.21|701.11|718.4|701.3|718.4|701.3|718.21|701.11|3
1652587680000|2022-05-15 04:08:00|718.61|701.51|718.67|701.57|718.67|701.57|718.61|701.51|2
1652587690000|2022-05-15 04:08:10|719.11|702.01|719.11|702.01|719.11|702.01|719.11|702.01|1
1652587700000|2022-05-15 04:08:20|719.58|702.48|719.61|702.51|719.61|702.51|719.58|702.48|2
1652587710000|2022-05-15 04:08:30|719.58|702.48|719.61|702.51|719.61|702.51|719.58|702.48|4
1652587720000|2022-05-15 04:08:40|720.53|703.43|720.77|703.67|720.79|703.69|720.53|703.43|3
1652587730000|2022-05-15 04:08:50|720.76|703.66|720.72|703.62|720.76|703.66|719.98|702.88|16
1652587740000|2022-05-15 04:09:00|720.74|703.64|720.91|703.81|721.04|703.94|720.74|703.64|16
1652587750000|2022-05-15 04:09:10|720.94|703.84|720.99|703.89|720.99|703.89|720.88|703.78|14
1652587760000|2022-05-15 04:09:20|720.88|703.78|720.99|703.89|720.99|703.89|720.88|703.78|15
1652587770000|2022-05-15 04:09:30|720.9|703.8|720.75|703.65|720.92|703.82|720.75|703.65|7
1652587780000|2022-05-15 04:09:40|720.77|703.67|720.82|703.72|720.82|703.72|720.22|703.12|13
1652587790000|2022-05-15 04:09:50|720.84|703.74|721.04|703.94|721.04|703.94|720.84|703.74|10
1652587800000|2022-05-15 04:10:00|720.87|703.77|721.29|704.19|721.29|704.19|720.87|703.77|9
1652587810000|2022-05-15 04:10:10|721.04|703.94|721.04|703.94|721.04|703.94|721.04|703.94|1
1652587820000|2022-05-15 04:10:20|721.29|704.19|721.56|704.46|721.56|704.46|721.29|704.19|2
1652587830000|2022-05-15 04:10:30|721.57|704.47|721.56|704.46|721.57|704.47|721.56|704.46|2
1652587840000|2022-05-15 04:10:40|721.57|704.47|721.6|704.5|721.6|704.5|721.57|704.47|4
1652587870000|2022-05-15 04:11:10|722.08|704.98|722.45|705.35|722.45|705.35|721.6|704.5|4
1652587880000|2022-05-15 04:11:20|722.3|705.2|722.01|704.91|722.3|705.2|722.01|704.91|5
1652587890000|2022-05-15 04:11:30|721.99|704.89|721.77|704.67|721.99|704.89|721.77|704.67|7
1652587900000|2022-05-15 04:11:40|721.76|704.66|721.73|704.63|721.77|704.67|721.73|704.63|5
1652587910000|2022-05-15 04:11:50|721.56|704.46|720.86|703.76|721.56|704.46|720.86|703.76|11
1652587920000|2022-05-15 04:12:00|720.87|703.77|721.28|704.18|721.29|704.19|720.87|703.77|4
1652587930000|2022-05-15 04:12:10|721.59|704.49|721.71|704.61|721.71|704.61|721.38|704.28|12
1652587940000|2022-05-15 04:12:20|721.72|704.62|721.74|704.64|721.74|704.64|721.72|704.62|2
1652587970000|2022-05-15 04:12:50|722.15|705.05|722.15|705.05|722.15|705.05|722.15|705.05|1
1652587980000|2022-05-15 04:13:00|722.45|705.35|721.99|704.89|722.45|705.35|721.99|704.89|8
1652587990000|2022-05-15 04:13:10|721.97|704.87|722.45|705.35|722.45|705.35|721.97|704.87|6
1652588020000|2022-05-15 04:13:40|722.75|705.65|722.95|705.85|723.25|706.15|722.75|705.65|11
1652588030000|2022-05-15 04:13:50|722.81|705.71|722.84|705.74|722.95|705.85|722.81|705.71|12
1652588040000|2022-05-15 04:14:00|722.86|705.76|722.85|705.75|722.9|705.8|722.81|705.71|7
1652588050000|2022-05-15 04:14:10|722.87|705.77|722.72|705.62|722.87|705.77|722.7|705.6|6
1652588060000|2022-05-15 04:14:20|722.7|705.6|722.7|705.6|722.7|705.6|722.7|705.6|1
1652588070000|2022-05-15 04:14:30|722.57|705.47|722.07|704.97|722.57|705.47|722.07|704.97|6
1652588080000|2022-05-15 04:14:40|722.06|704.96|721.89|704.79|722.06|704.96|721.89|704.79|7
1652588090000|2022-05-15 04:14:50|721.91|704.81|722.07|704.97|722.32|705.22|721.91|704.81|6
1652588100000|2022-05-15 04:15:00|722.31|705.21|721.93|704.83|722.31|705.21|721.89|704.79|12
1652588110000|2022-05-15 04:15:10|721.95|704.85|721.95|704.85|721.95|704.85|721.95|704.85|1
1652588120000|2022-05-15 04:15:20|721.93|704.83|721.85|704.75|721.93|704.83|721.85|704.75|7
1652588130000|2022-05-15 04:15:30|721.84|704.74|721.59|704.49|721.84|704.74|721.59|704.49|5
1652588140000|2022-05-15 04:15:40|721.61|704.51|721.78|704.68|721.9|704.8|721.61|704.51|14
1652588150000|2022-05-15 04:15:50|721.76|704.66|721.92|704.82|721.94|704.84|721.76|704.66|5
1652588160000|2022-05-15 04:16:00|721.91|704.81|721.76|704.66|721.91|704.81|721.73|704.63|6
1652588170000|2022-05-15 04:16:10|721.74|704.64|720.6|703.5|721.74|704.64|720.6|703.5|18
1652588180000|2022-05-15 04:16:20|720.59|703.49|721.55|704.45|721.55|704.45|720.56|703.46|9
1652588190000|2022-05-15 04:16:30|721.53|704.43|721.8|704.7|721.92|704.82|721.53|704.43|12
1652588200000|2022-05-15 04:16:40|721.92|704.82|721.91|704.81|721.94|704.84|721.9|704.8|7
1652588210000|2022-05-15 04:16:50|721.89|704.79|721.84|704.74|721.89|704.79|721.84|704.74|4
1652588220000|2022-05-15 04:17:00|721.79|704.69|721.51|704.41|721.79|704.69|721.02|703.92|9
1652588230000|2022-05-15 04:17:10|721.21|704.11|721.57|704.47|721.62|704.52|721.13|704.03|7
1652588240000|2022-05-15 04:17:20|721.69|704.59|721.95|704.85|721.95|704.85|721.69|704.59|2
1652588250000|2022-05-15 04:17:30|721.93|704.83|721.6|704.5|721.93|704.83|721.54|704.44|6
1652588260000|2022-05-15 04:17:40|721.59|704.49|721.8|704.7|721.8|704.7|721.52|704.42|9
1652588270000|2022-05-15 04:17:50|721.97|704.87|721.88|704.78|722.43|705.33|721.82|704.72|17
1652588280000|2022-05-15 04:18:00|721.86|704.76|721.73|704.63|721.86|704.76|721.73|704.63|7
1652588290000|2022-05-15 04:18:10|721.61|704.51|721.72|704.62|721.74|704.64|721.56|704.46|9
1652588310000|2022-05-15 04:18:30|721.71|704.61|721.77|704.67|721.79|704.69|721.71|704.61|3
1652588320000|2022-05-15 04:18:40|721.79|704.69|722.29|705.19|722.29|705.19|721.79|704.69|3
1652588330000|2022-05-15 04:18:50|722.58|705.48|722.6|705.5|722.6|705.5|722.58|705.48|3
1652588340000|2022-05-15 04:19:00|722.58|705.48|722.58|705.48|722.58|705.48|722.58|705.48|1
1652588350000|2022-05-15 04:19:10|722.6|705.5|722.58|705.48|722.6|705.5|722.58|705.48|2
1652588360000|2022-05-15 04:19:20|722.53|705.43|722.51|705.41|722.53|705.43|722.51|705.41|2
1652588370000|2022-05-15 04:19:30|722.58|705.48|722.58|705.48|722.58|705.48|722.58|705.48|1
1652588380000|2022-05-15 04:19:40|722.53|705.43|722.51|705.41|722.53|705.43|722.51|705.41|2
1652588390000|2022-05-15 04:19:50|722.58|705.48|722.6|705.5|722.6|705.5|722.56|705.46|5
1652588400000|2022-05-15 04:20:00|722.58|705.48|722.49|705.39|722.58|705.48|722.19|705.09|10
1652588410000|2022-05-15 04:20:10|722.19|705.09|721.81|704.71|722.19|705.09|721.81|704.71|8
1652588430000|2022-05-15 04:20:30|721.94|704.84|721.02|703.92|721.94|704.84|721.01|703.91|14
1652588440000|2022-05-15 04:20:40|721.04|703.94|721.51|704.41|721.51|704.41|721.01|703.91|4
1652588450000|2022-05-15 04:20:50|721.23|704.13|721.17|704.07|721.26|704.16|721.09|703.99|10
1652588480000|2022-05-15 04:21:20|721.41|704.31|721.62|704.52|721.62|704.52|721.41|704.31|7
1652588490000|2022-05-15 04:21:30|721.68|704.58|721.82|704.72|721.99|704.89|721.68|704.58|9
1652588500000|2022-05-15 04:21:40|722.04|704.94|722.43|705.33|722.58|705.48|722.04|704.94|8
1652588510000|2022-05-15 04:21:50|722.45|705.35|722.58|705.48|722.58|705.48|722.45|705.35|2
1652588550000|2022-05-15 04:22:30|722.45|705.35|722.44|705.34|722.45|705.35|722.44|705.34|2
1652588560000|2022-05-15 04:22:40|722.58|705.48|722.58|705.48|722.58|705.48|722.57|705.47|3
1652588570000|2022-05-15 04:22:50|722.57|705.47|722.57|705.47|722.58|705.48|722.57|705.47|9
1652588580000|2022-05-15 04:23:00|722.58|705.48|722.06|704.96|722.58|705.48|722.02|704.92|6
1652588590000|2022-05-15 04:23:10|722.08|704.98|722.24|705.14|722.24|705.14|722.05|704.95|8
1652588600000|2022-05-15 04:23:20|722.28|705.18|722.5|705.4|722.5|705.4|722.28|705.18|2
1652588610000|2022-05-15 04:23:30|722.23|705.13|722.09|704.99|722.23|705.13|722.09|704.99|8
1652588620000|2022-05-15 04:23:40|722.05|704.95|721.9|704.8|722.05|704.95|721.9|704.8|6
1652588630000|2022-05-15 04:23:50|721.89|704.79|721.92|704.82|722.05|704.95|721.89|704.79|9
1652588640000|2022-05-15 04:24:00|721.91|704.81|721.9|704.8|721.91|704.81|721.89|704.79|3
1652588650000|2022-05-15 04:24:10|721.89|704.79|721.55|704.45|721.89|704.79|721.55|704.45|13
1652588660000|2022-05-15 04:24:20|721.5|704.4|720.85|703.75|721.5|704.4|720.85|703.75|10
1652588670000|2022-05-15 04:24:30|721.27|704.17|721.14|704.04|721.27|704.17|721.04|703.94|7
1652588680000|2022-05-15 04:24:40|721.12|704.02|720.86|703.76|721.12|704.02|720.86|703.76|6
1652588690000|2022-05-15 04:24:50|720.84|703.74|720.59|703.49|720.84|703.74|720.59|703.49|8
1652588700000|2022-05-15 04:25:00|720.58|703.48|720.57|703.47|720.79|703.69|720.55|703.45|10
1652588710000|2022-05-15 04:25:10|720.62|703.52|721.07|703.97|721.24|704.14|720.62|703.52|13
1652588720000|2022-05-15 04:25:20|721.24|704.14|720.84|703.74|721.25|704.15|720.81|703.71|18
1652588730000|2022-05-15 04:25:30|720.9|703.8|720.96|703.86|720.96|703.86|720.9|703.8|4
1652588740000|2022-05-15 04:25:40|720.95|703.85|720.87|703.77|720.95|703.85|720.87|703.77|9
1652588750000|2022-05-15 04:25:50|720.85|703.75|720.85|703.75|720.92|703.82|720.59|703.49|16
1652588760000|2022-05-15 04:26:00|720.84|703.74|720.57|703.47|720.96|703.86|720.57|703.47|13
1652588770000|2022-05-15 04:26:10|720.55|703.45|720.88|703.78|720.96|703.86|720.54|703.44|11
1652588790000|2022-05-15 04:26:30|720.98|703.88|721.05|703.95|721.07|703.97|720.98|703.88|6
1652588800000|2022-05-15 04:26:40|721.23|704.13|721.13|704.03|721.57|704.47|721.13|704.03|7
1652588810000|2022-05-15 04:26:50|721.16|704.06|721.29|704.19|721.29|704.19|721.16|704.06|7
1652588820000|2022-05-15 04:27:00|721.3|704.2|721.2|704.1|721.41|704.31|721.15|704.05|9
1652588830000|2022-05-15 04:27:10|721.29|704.19|721.57|704.47|721.57|704.47|721.29|704.19|6
1652588840000|2022-05-15 04:27:20|721.56|704.46|721.49|704.39|721.56|704.46|721.49|704.39|2
1652588850000|2022-05-15 04:27:30|721.51|704.41|721.51|704.41|721.51|704.41|721.51|704.41|1
1652588860000|2022-05-15 04:27:40|721.3|704.2|721.11|704.01|721.3|704.2|721.11|704.01|8
1652588870000|2022-05-15 04:27:50|721.09|703.99|720.6|703.5|721.09|703.99|720.6|703.5|9
1652588880000|2022-05-15 04:28:00|720.62|703.52|721.16|704.06|721.16|704.06|720.62|703.52|11
1652588890000|2022-05-15 04:28:10|721.14|704.04|721.12|704.02|721.14|704.04|721.12|704.02|2
1652588910000|2022-05-15 04:28:30|721.21|704.11|721.27|704.17|721.27|704.17|721.21|704.11|5
1652588920000|2022-05-15 04:28:40|721.29|704.19|721.57|704.47|721.57|704.47|721.29|704.19|13
1652588930000|2022-05-15 04:28:50|721.42|704.32|721.04|703.94|721.42|704.32|721.02|703.92|10
1652588940000|2022-05-15 04:29:00|721.03|703.93|721.1|704|721.15|704.05|720.98|703.88|12
1652588950000|2022-05-15 04:29:10|721.13|704.03|721.21|704.11|721.21|704.11|721.13|704.03|2
1652588960000|2022-05-15 04:29:20|721.26|704.16|720.92|703.82|721.35|704.25|720.91|703.81|13
1652588970000|2022-05-15 04:29:30|720.91|703.81|720.9|703.8|720.91|703.81|720.9|703.8|2
1652588980000|2022-05-15 04:29:40|721.09|703.99|720.93|703.83|721.09|703.99|720.93|703.83|2
1652588990000|2022-05-15 04:29:50|720.92|703.82|720.92|703.82|721.02|703.92|720.9|703.8|8
1652589000000|2022-05-15 04:30:00|720.94|703.84|721.4|704.3|721.4|704.3|720.94|703.84|11
1652589010000|2022-05-15 04:30:10|721.39|704.29|721.37|704.27|721.4|704.3|721.37|704.27|3
1652589020000|2022-05-15 04:30:20|721.36|704.26|721.36|704.26|721.36|704.26|721.36|704.26|1
1652589030000|2022-05-15 04:30:30|721.2|704.1|721.52|704.42|721.52|704.42|721.2|704.1|13
1652589040000|2022-05-15 04:30:40|721.54|704.44|721.33|704.23|721.56|704.46|721.25|704.15|12
1652589060000|2022-05-15 04:31:00|721.29|704.19|721.36|704.26|721.36|704.26|721.29|704.19|5
1652589080000|2022-05-15 04:31:20|721.34|704.24|721.21|704.11|721.34|704.24|721.21|704.11|2
1652589090000|2022-05-15 04:31:30|721.24|704.14|721.04|703.94|721.24|704.14|721.02|703.92|9
1652589100000|2022-05-15 04:31:40|721.02|703.92|720.57|703.47|721.02|703.92|720.57|703.47|14
1652589110000|2022-05-15 04:31:50|720.55|703.45|719.89|702.79|720.55|703.45|719.89|702.79|10
1652589120000|2022-05-15 04:32:00|719.87|702.77|719.76|702.66|720.21|703.11|719.76|702.66|15
1652589130000|2022-05-15 04:32:10|719.89|702.79|720.13|703.03|720.14|703.04|719.89|702.79|3
1652589140000|2022-05-15 04:32:20|719.89|702.79|719.24|702.14|719.89|702.79|719.13|702.03|14
1652589150000|2022-05-15 04:32:30|719.19|702.09|719.03|701.93|719.28|702.18|719|701.9|11
1652589160000|2022-05-15 04:32:40|719.02|701.92|719|701.9|719.02|701.92|719|701.9|2
1652589170000|2022-05-15 04:32:50|719.16|702.06|719.05|701.95|719.16|702.06|719.05|701.95|6
1652589180000|2022-05-15 04:33:00|719.04|701.94|718.81|701.71|719.11|702.01|718.81|701.71|9
1652589190000|2022-05-15 04:33:10|718.8|701.7|718.15|701.05|718.8|701.7|718.15|701.05|10
1652589200000|2022-05-15 04:33:20|718.14|701.04|717.02|699.92|718.14|701.04|717.01|699.91|23
1652589210000|2022-05-15 04:33:30|716.97|699.87|716.99|699.89|716.99|699.89|716.97|699.87|2
1652589220000|2022-05-15 04:33:40|717.19|700.09|716.8|699.7|717.19|700.09|716.8|699.7|14
1652589230000|2022-05-15 04:33:50|716.94|699.84|717.09|699.99|717.17|700.07|716.94|699.84|9
1652589240000|2022-05-15 04:34:00|717.11|700.01|717.73|700.63|717.73|700.63|717.11|700.01|11
1652589250000|2022-05-15 04:34:10|717.69|700.59|717.64|700.54|717.71|700.61|717.64|700.54|5
1652589260000|2022-05-15 04:34:20|717.65|700.55|717.68|700.58|717.68|700.58|717.64|700.54|4
1652589270000|2022-05-15 04:34:30|717.64|700.54|717.65|700.55|717.65|700.55|717.64|700.54|2
1652589280000|2022-05-15 04:34:40|717.56|700.46|717.44|700.34|717.56|700.46|717.41|700.31|5
1652589290000|2022-05-15 04:34:50|717.29|700.19|716.77|699.67|717.29|700.19|716.77|699.67|12
1652589300000|2022-05-15 04:35:00|716.79|699.69|717.25|700.15|717.3|700.2|716.79|699.69|15
1652589310000|2022-05-15 04:35:10|717.24|700.14|717.19|700.09|717.24|700.14|717.18|700.08|7
1652589320000|2022-05-15 04:35:20|717.18|700.08|716.81|699.71|717.18|700.08|716.81|699.71|5
1652589330000|2022-05-15 04:35:30|716.82|699.72|716.93|699.83|717.03|699.93|716.4|699.3|14
1652589340000|2022-05-15 04:35:40|716.96|699.86|716.89|699.79|716.96|699.86|716.89|699.79|6
1652589350000|2022-05-15 04:35:50|716.91|699.81|717.12|700.02|717.24|700.14|716.91|699.81|11
1652589360000|2022-05-15 04:36:00|717.11|700.01|716.89|699.79|717.11|700.01|716.89|699.79|12
1652589370000|2022-05-15 04:36:10|716.93|699.83|716.79|699.69|716.93|699.83|716.79|699.69|6
1652589380000|2022-05-15 04:36:20|716.87|699.77|716.88|699.78|716.97|699.87|716.84|699.74|7
1652589390000|2022-05-15 04:36:30|716.86|699.76|716.02|698.92|716.86|699.76|716.02|698.92|9
1652589400000|2022-05-15 04:36:40|716|698.9|715.23|698.13|716|698.9|715.21|698.11|16
1652589410000|2022-05-15 04:36:50|715.21|698.11|715.13|698.03|715.21|698.11|714.93|697.83|13
1652589420000|2022-05-15 04:37:00|715.19|698.09|716.7|699.6|716.7|699.6|715.19|698.09|15
1652589430000|2022-05-15 04:37:10|717|699.9|716.76|699.66|717.02|699.92|716.76|699.66|10
1652589440000|2022-05-15 04:37:20|716.77|699.67|717.53|700.43|717.53|700.43|716.77|699.67|16
1652589480000|2022-05-15 04:38:00|717.25|700.15|717.19|700.09|717.25|700.15|716.83|699.73|13
1652589490000|2022-05-15 04:38:10|717.24|700.14|716.92|699.82|717.26|700.16|716.89|699.79|12
1652589500000|2022-05-15 04:38:20|716.95|699.85|716.93|699.83|717.13|700.03|716.92|699.82|8
1652589510000|2022-05-15 04:38:30|716.96|699.86|716.96|699.86|717.15|700.05|716.9|699.8|9
1652589520000|2022-05-15 04:38:40|716.88|699.78|716.9|699.8|716.99|699.89|716.88|699.78|6
1652589530000|2022-05-15 04:38:50|716.99|699.89|716.97|699.87|717.15|700.05|716.97|699.87|4
1652589540000|2022-05-15 04:39:00|716.94|699.84|716.23|699.13|716.94|699.84|716.21|699.11|9
1652589550000|2022-05-15 04:39:10|716.22|699.12|716.6|699.5|716.6|699.5|716.22|699.12|6
1652589560000|2022-05-15 04:39:20|716.58|699.48|716.17|699.07|716.58|699.48|716.17|699.07|13
1652589570000|2022-05-15 04:39:30|716.08|698.98|716.12|699.02|716.25|699.15|716.05|698.95|9
1652589590000|2022-05-15 04:39:50|716.11|699.01|715.89|698.79|716.11|699.01|715.22|698.12|18
1652589600000|2022-05-15 04:40:00|715.87|698.77|715.8|698.7|715.99|698.89|715.2|698.1|16
1652589610000|2022-05-15 04:40:10|715.82|698.72|715.23|698.13|715.82|698.72|715.22|698.12|12
1652589620000|2022-05-15 04:40:20|715.22|698.12|714.3|697.2|715.22|698.12|714.3|697.2|19
1652589630000|2022-05-15 04:40:30|714.29|697.19|714.23|697.13|714.36|697.26|713.81|696.71|20
1652589640000|2022-05-15 04:40:40|714.2|697.1|714.26|697.16|714.26|697.16|713.94|696.84|18
1652589650000|2022-05-15 04:40:50|714.29|697.19|714.6|697.5|714.7|697.6|714.29|697.19|10
1652589660000|2022-05-15 04:41:00|715.02|697.92|714.61|697.51|715.02|697.92|714.61|697.51|8
1652589670000|2022-05-15 04:41:10|714.62|697.52|714.72|697.62|714.72|697.62|714.61|697.51|6
1652589680000|2022-05-15 04:41:20|714.76|697.66|714.78|697.68|715.05|697.95|714.6|697.5|14
1652589690000|2022-05-15 04:41:30|714.79|697.69|714.74|697.64|714.81|697.71|714.74|697.64|4
1652589700000|2022-05-15 04:41:40|714.75|697.65|715.03|697.93|715.07|697.97|714.75|697.65|13
1652589710000|2022-05-15 04:41:50|715.05|697.95|715.02|697.92|715.4|698.3|714.98|697.88|16
1652589720000|2022-05-15 04:42:00|714.99|697.89|714.97|697.87|715.01|697.91|714.77|697.67|20
1652589730000|2022-05-15 04:42:10|715.11|698.01|715.13|698.03|715.42|698.32|715.11|698.01|14
1652589740000|2022-05-15 04:42:20|715.15|698.05|715.08|697.98|715.3|698.2|715.07|697.97|6
1652589750000|2022-05-15 04:42:30|715.05|697.95|714.82|697.72|715.05|697.95|714.78|697.68|4
1652589760000|2022-05-15 04:42:40|714.84|697.74|714.87|697.77|714.9|697.8|714.84|697.74|7
1652589770000|2022-05-15 04:42:50|714.86|697.76|714.62|697.52|714.86|697.76|714.36|697.26|20
1652589780000|2022-05-15 04:43:00|714.64|697.54|714.9|697.8|714.9|697.8|714.64|697.54|7
1652589790000|2022-05-15 04:43:10|714.88|697.78|714.78|697.68|714.88|697.78|714.74|697.64|5
1652589800000|2022-05-15 04:43:20|714.83|697.73|714.9|697.8|714.9|697.8|714.83|697.73|4
1652589820000|2022-05-15 04:43:40|715.22|698.12|715.55|698.45|715.61|698.51|715.22|698.12|12
1652589830000|2022-05-15 04:43:50|715.56|698.46|715.67|698.57|715.67|698.57|715.56|698.46|5
1652589840000|2022-05-15 04:44:00|715.7|698.6|716.69|699.59|716.69|699.59|715.7|698.6|9
1652589910000|2022-05-15 04:45:10|716.62|699.52|716.62|699.52|716.62|699.52|716.48|699.38|5
1652589920000|2022-05-15 04:45:20|716.6|699.5|715.95|698.85|716.6|699.5|715.95|698.85|10
1652589930000|2022-05-15 04:45:30|715.92|698.82|715.98|698.88|715.99|698.89|715.9|698.8|6
1652589940000|2022-05-15 04:45:40|715.96|698.86|715.95|698.85|715.96|698.86|715.94|698.84|9
1652589950000|2022-05-15 04:45:50|715.96|698.86|716.48|699.38|716.62|699.52|715.96|698.86|9
1652589960000|2022-05-15 04:46:00|716.39|699.29|716.28|699.18|716.42|699.32|716.28|699.18|4
1652589970000|2022-05-15 04:46:10|716.3|699.2|716.69|699.59|716.69|699.59|716.3|699.2|10
1652589980000|2022-05-15 04:46:20|717.12|700.02|718.04|700.94|718.04|700.94|717.12|700.02|10
1652589990000|2022-05-15 04:46:30|718.1|701|718.34|701.24|718.34|701.24|718.1|701|9
1652590000000|2022-05-15 04:46:40|718.53|701.43|718.53|701.43|718.53|701.43|718.53|701.43|1
1652590010000|2022-05-15 04:46:50|718.64|701.54|719.16|702.06|719.16|702.06|718.64|701.54|5
1652590020000|2022-05-15 04:47:00|719.21|702.11|718.82|701.72|719.44|702.34|718.82|701.72|15
1652590030000|2022-05-15 04:47:10|718.84|701.74|718.35|701.25|718.84|701.74|718.34|701.24|6
1652590040000|2022-05-15 04:47:20|718.12|701.02|718.13|701.03|718.2|701.1|718.12|701.02|8
1652590050000|2022-05-15 04:47:30|718.11|701.01|718.09|700.99|718.13|701.03|718.09|700.99|4
1652590060000|2022-05-15 04:47:40|718.1|701|718.61|701.51|718.61|701.51|718.1|701|6
1652590080000|2022-05-15 04:48:00|718.58|701.48|718.59|701.49|718.59|701.49|718.13|701.03|11
1652590090000|2022-05-15 04:48:10|718.61|701.51|718.68|701.58|718.68|701.58|718.61|701.51|7
1652590100000|2022-05-15 04:48:20|718.88|701.78|719.06|701.96|719.06|701.96|718.88|701.78|10
1652590110000|2022-05-15 04:48:30|719.01|701.91|719.06|701.96|719.06|701.96|719.01|701.91|3
1652590120000|2022-05-15 04:48:40|719.03|701.93|719.07|701.97|719.07|701.97|718.98|701.88|5
1652590130000|2022-05-15 04:48:50|719.05|701.95|718.86|701.76|719.05|701.95|718.86|701.76|5
1652590140000|2022-05-15 04:49:00|718.79|701.69|719|701.9|719|701.9|718.79|701.69|10
1652590150000|2022-05-15 04:49:10|719.04|701.94|718.97|701.87|719.07|701.97|718.94|701.84|7
1652590160000|2022-05-15 04:49:20|718.92|701.82|718.83|701.73|718.92|701.82|718.83|701.73|3
1652590170000|2022-05-15 04:49:30|718.77|701.67|718.78|701.68|718.78|701.68|718.77|701.67|2
1652590190000|2022-05-15 04:49:50|718.79|701.69|718.81|701.71|718.81|701.71|718.79|701.69|2
1652590200000|2022-05-15 04:50:00|718.83|701.73|719.53|702.43|719.53|702.43|718.83|701.73|11
1652590210000|2022-05-15 04:50:10|719.5|702.4|719.53|702.43|719.53|702.43|719.5|702.4|2
1652590220000|2022-05-15 04:50:20|719.43|702.33|719.43|702.33|719.43|702.33|719.43|702.33|1
1652590230000|2022-05-15 04:50:30|719.45|702.35|719.53|702.43|719.53|702.43|719.45|702.35|3
1652590240000|2022-05-15 04:50:40|719.44|702.34|718.88|701.78|719.44|702.34|718.88|701.78|9
1652590250000|2022-05-15 04:50:50|718.86|701.76|718.82|701.72|718.86|701.76|718.82|701.72|3
1652590260000|2022-05-15 04:51:00|718.8|701.7|717.98|700.88|718.8|701.7|717.98|700.88|17
1652590270000|2022-05-15 04:51:10|717.96|700.86|718.22|701.12|718.24|701.14|717.85|700.75|10
1652590280000|2022-05-15 04:51:20|718.2|701.1|717.77|700.67|718.2|701.1|717.77|700.67|10
1652590290000|2022-05-15 04:51:30|717.75|700.65|718.31|701.21|718.31|701.21|717.75|700.65|9
1652590300000|2022-05-15 04:51:40|718.33|701.23|718.66|701.56|718.82|701.72|718.33|701.23|7
1652590310000|2022-05-15 04:51:50|718.25|701.15|718.27|701.17|718.32|701.22|718.23|701.13|8
1652590320000|2022-05-15 04:52:00|718.26|701.16|718.13|701.03|718.26|701.16|717.98|700.88|5
1652590330000|2022-05-15 04:52:10|718.15|701.05|718.96|701.86|719.01|701.91|718.15|701.05|16
1652590340000|2022-05-15 04:52:20|719.06|701.96|719.22|702.12|719.22|702.12|719.06|701.96|7
1652590350000|2022-05-15 04:52:30|719.13|702.03|719.11|702.01|719.13|702.03|719.11|702.01|2
1652590360000|2022-05-15 04:52:40|719.15|702.05|718.92|701.82|719.19|702.09|718.9|701.8|6
1652590370000|2022-05-15 04:52:50|718.91|701.81|718.89|701.79|718.92|701.82|718.89|701.79|4
1652590390000|2022-05-15 04:53:10|719.06|701.96|719.52|702.42|719.52|702.42|719.03|701.93|8
1652590400000|2022-05-15 04:53:20|719.6|702.5|719.52|702.42|719.6|702.5|719.52|702.42|2
1652590410000|2022-05-15 04:53:30|719.6|702.5|719.6|702.5|719.66|702.56|719.6|702.5|3
1652590420000|2022-05-15 04:53:40|719.65|702.55|719.66|702.56|719.66|702.56|719.65|702.55|2
1652590430000|2022-05-15 04:53:50|719.67|702.57|720.59|703.49|720.59|703.49|719.67|702.57|4
1652590440000|2022-05-15 04:54:00|720.43|703.33|720.48|703.38|720.48|703.38|720.15|703.05|9
1652590450000|2022-05-15 04:54:10|720.47|703.37|720.46|703.36|720.47|703.37|720.46|703.36|2
1652590460000|2022-05-15 04:54:20|720.47|703.37|720.12|703.02|720.47|703.37|720.12|703.02|3
1652590470000|2022-05-15 04:54:30|720.11|703.01|719.86|702.76|720.11|703.01|719.86|702.76|5
1652590480000|2022-05-15 04:54:40|719.87|702.77|719.87|702.77|719.87|702.77|719.87|702.77|1
1652590490000|2022-05-15 04:54:50|719.86|702.76|719.81|702.71|719.86|702.76|719.81|702.71|3
1652590500000|2022-05-15 04:55:00|719.83|702.73|720.27|703.17|720.29|703.19|719.83|702.73|10
1652590510000|2022-05-15 04:55:10|720.29|703.19|720.31|703.21|720.34|703.24|720.23|703.13|8
1652590520000|2022-05-15 04:55:20|720.33|703.23|720.33|703.23|720.33|703.23|720.33|703.23|1
1652590540000|2022-05-15 04:55:40|720.34|703.24|720.55|703.45|720.55|703.45|720.34|703.24|2
1652590550000|2022-05-15 04:55:50|720.57|703.47|720.57|703.47|720.59|703.49|720.57|703.47|5
1652590560000|2022-05-15 04:56:00|720.59|703.49|720.59|703.49|720.59|703.49|720.59|703.49|1
1652590570000|2022-05-15 04:56:10|720.57|703.47|720.33|703.23|720.57|703.47|720.33|703.23|3
1652590580000|2022-05-15 04:56:20|720.35|703.25|720.57|703.47|720.57|703.47|720.35|703.25|3
1652590600000|2022-05-15 04:56:40|720.43|703.33|719.35|702.25|720.43|703.33|719.35|702.25|16
1652590610000|2022-05-15 04:56:50|719.33|702.23|719.69|702.59|719.69|702.59|719.06|701.96|14
1652590620000|2022-05-15 04:57:00|720.05|702.95|719.97|702.87|720.05|702.95|719.93|702.83|10
1652590630000|2022-05-15 04:57:10|719.98|702.88|719.82|702.72|719.98|702.88|719.82|702.72|9
1652590640000|2022-05-15 04:57:20|719.71|702.61|719.53|702.43|719.73|702.63|718.99|701.89|17
1652590650000|2022-05-15 04:57:30|719.34|702.24|719.32|702.22|719.6|702.5|719.32|702.22|8
1652590660000|2022-05-15 04:57:40|719.12|702.02|718.6|701.5|719.12|702.02|718.37|701.27|15
1652590670000|2022-05-15 04:57:50|718.58|701.48|717.94|700.84|718.58|701.48|717.94|700.84|13
1652590680000|2022-05-15 04:58:00|717.93|700.83|717.95|700.85|718.29|701.19|717.93|700.83|15
1652590690000|2022-05-15 04:58:10|717.93|700.83|718.02|700.92|718.02|700.92|717.81|700.71|7
1652590700000|2022-05-15 04:58:20|717.93|700.83|717.88|700.78|717.93|700.83|717.88|700.78|6
1652590710000|2022-05-15 04:58:30|717.81|700.71|717.78|700.68|717.81|700.71|717.78|700.68|2
1652590720000|2022-05-15 04:58:40|717.76|700.66|717.76|700.66|717.76|700.66|717.76|700.66|1
1652590730000|2022-05-15 04:58:50|717.95|700.85|719.04|701.94|719.04|701.94|717.95|700.85|14
1652590740000|2022-05-15 04:59:00|719.14|702.04|718.83|701.73|719.2|702.1|718.83|701.73|8
1652590750000|2022-05-15 04:59:10|718.81|701.71|718.24|701.14|718.81|701.71|718.14|701.04|13
1652590760000|2022-05-15 04:59:20|718.25|701.15|718.91|701.81|718.98|701.88|718.25|701.15|15
1652590770000|2022-05-15 04:59:30|718.9|701.8|718.75|701.65|718.9|701.8|718.75|701.65|5
1652590780000|2022-05-15 04:59:40|718.67|701.57|718.94|701.84|718.94|701.84|718.38|701.28|13
1652590790000|2022-05-15 04:59:50|718.96|701.86|718.92|701.82|719|701.9|718.92|701.82|6
1652590800000|2022-05-15 05:00:00|718.93|701.83|718.97|701.87|719.05|701.95|718.86|701.76|15
1652590810000|2022-05-15 05:00:10|718.98|701.88|718.81|701.71|718.98|701.88|718.74|701.64|11
1652590820000|2022-05-15 05:00:20|719|701.9|719.07|701.97|719.09|701.99|718.93|701.83|8
1652590830000|2022-05-15 05:00:30|719.06|701.96|718.97|701.87|719.06|701.96|718.93|701.83|6
1652590840000|2022-05-15 05:00:40|718.9|701.8|718.78|701.68|718.9|701.8|718.59|701.49|12
1652590850000|2022-05-15 05:00:50|718.81|701.71|718.89|701.79|718.89|701.79|718.81|701.71|5
1652590860000|2022-05-15 05:01:00|718.87|701.77|718.6|701.5|718.87|701.77|718.42|701.32|9
1652590870000|2022-05-15 05:01:10|718.68|701.58|718.89|701.79|718.89|701.79|718.6|701.5|10
1652590880000|2022-05-15 05:01:20|718.9|701.8|718.96|701.86|718.97|701.87|718.89|701.79|7
1652590890000|2022-05-15 05:01:30|718.99|701.89|719|701.9|719.01|701.91|718.99|701.89|3
1652590900000|2022-05-15 05:01:40|718.93|701.83|719.01|701.91|719.01|701.91|718.81|701.71|5
1652590910000|2022-05-15 05:01:50|719.02|701.92|719.55|702.45|719.55|702.45|719.02|701.92|3
1652590920000|2022-05-15 05:02:00|719.85|702.75|720.01|702.91|720.01|702.91|719.84|702.74|8
1652590930000|2022-05-15 05:02:10|720.03|702.93|720.59|703.49|720.59|703.49|720.03|702.93|6
1652590950000|2022-05-15 05:02:30|720.68|703.58|720.66|703.56|720.77|703.67|720.66|703.56|8
1652590960000|2022-05-15 05:02:40|720.67|703.57|720.77|703.67|720.77|703.67|720.67|703.57|4
1652590970000|2022-05-15 05:02:50|720.67|703.57|720.68|703.58|720.69|703.59|720.67|703.57|4
1652590980000|2022-05-15 05:03:00|720.65|703.55|720.66|703.56|720.66|703.56|720.65|703.55|2
1652590990000|2022-05-15 05:03:10|720.67|703.57|720.77|703.67|720.77|703.67|720.67|703.57|6
1652591000000|2022-05-15 05:03:20|720.68|703.58|720.66|703.56|720.72|703.62|720.66|703.56|6
1652591010000|2022-05-15 05:03:30|720.57|703.47|720.57|703.47|720.57|703.47|720.57|703.47|1
1652591020000|2022-05-15 05:03:40|720.5|703.4|720.47|703.37|720.5|703.4|720.43|703.33|7
1652591030000|2022-05-15 05:03:50|720.49|703.39|720.05|702.95|720.57|703.47|719.97|702.87|9
1652591040000|2022-05-15 05:04:00|719.95|702.85|719.25|702.15|719.95|702.85|719.17|702.07|11
1652591050000|2022-05-15 05:04:10|719.01|701.91|718.86|701.76|719.14|702.04|718.86|701.76|10
1652591060000|2022-05-15 05:04:20|718.84|701.74|718.74|701.64|718.84|701.74|718.74|701.64|4
1652591070000|2022-05-15 05:04:30|718.61|701.51|718.97|701.87|718.98|701.88|717.95|700.85|25
1652591080000|2022-05-15 05:04:40|718.99|701.89|718.9|701.8|718.99|701.89|718.7|701.6|11
1652591090000|2022-05-15 05:04:50|718.88|701.78|718.88|701.78|718.88|701.78|718.88|701.78|1
1652591100000|2022-05-15 05:05:00|718.86|701.76|719.2|702.1|719.41|702.31|718.86|701.76|12
1652591110000|2022-05-15 05:05:10|719.53|702.43|719.58|702.48|719.58|702.48|719.53|702.43|2
1652591120000|2022-05-15 05:05:20|719.53|702.43|719.35|702.25|719.53|702.43|719.13|702.03|7
1652591130000|2022-05-15 05:05:30|719.34|702.24|719.06|701.96|719.35|702.25|719.01|701.91|7
1652591140000|2022-05-15 05:05:40|719.08|701.98|718.9|701.8|719.08|701.98|718.85|701.75|14
1652591150000|2022-05-15 05:05:50|718.89|701.79|718.21|701.11|718.89|701.79|718.18|701.08|10
1652591160000|2022-05-15 05:06:00|718.22|701.12|718.6|701.5|718.66|701.56|718.21|701.11|11
1652591170000|2022-05-15 05:06:10|718.62|701.52|719.06|701.96|719.06|701.96|718.62|701.52|13
1652591180000|2022-05-15 05:06:20|718.93|701.83|718.57|701.47|718.95|701.85|718.57|701.47|10
1652591190000|2022-05-15 05:06:30|718.53|701.43|718.29|701.19|718.55|701.45|718.28|701.18|7
1652591200000|2022-05-15 05:06:40|718.28|701.18|717.68|700.58|718.28|701.18|717.68|700.58|13
1652591210000|2022-05-15 05:06:50|717.67|700.57|717.83|700.73|718.01|700.91|717.6|700.5|17
1652591220000|2022-05-15 05:07:00|717.84|700.74|718.01|700.91|718.01|700.91|717.84|700.74|10
1652591230000|2022-05-15 05:07:10|717.99|700.89|717.84|700.74|718.08|700.98|717.84|700.74|11
1652591240000|2022-05-15 05:07:20|717.83|700.73|717.73|700.63|717.83|700.73|717.73|700.63|2
1652591250000|2022-05-15 05:07:30|717.72|700.62|717.58|700.48|717.72|700.62|717.58|700.48|5
1652591260000|2022-05-15 05:07:40|717.57|700.47|717.55|700.45|717.57|700.47|716.91|699.81|19
1652591270000|2022-05-15 05:07:50|717.62|700.52|717.77|700.67|717.77|700.67|717.61|700.51|12
1652591280000|2022-05-15 05:08:00|718.16|701.06|718.63|701.53|718.68|701.58|718.16|701.06|8
1652591290000|2022-05-15 05:08:10|718.61|701.51|718.63|701.53|718.63|701.53|718.61|701.51|2
1652591300000|2022-05-15 05:08:20|718.64|701.54|719.58|702.48|719.58|702.48|718.64|701.54|10
1652591320000|2022-05-15 05:08:40|719.52|702.42|719.04|701.94|719.52|702.42|719.03|701.93|6
1652591330000|2022-05-15 05:08:50|719.06|701.96|718.7|701.6|719.06|701.96|718.7|701.6|14
1652591340000|2022-05-15 05:09:00|718.61|701.51|718.2|701.1|718.61|701.51|718.13|701.03|17
1652591350000|2022-05-15 05:09:10|718.21|701.11|718.55|701.45|718.55|701.45|718.21|701.11|10
1652591360000|2022-05-15 05:09:20|718.6|701.5|718.68|701.58|718.68|701.58|718.6|701.5|3
1652591370000|2022-05-15 05:09:30|718.66|701.56|718.63|701.53|718.66|701.56|718.63|701.53|4
1652591380000|2022-05-15 05:09:40|718.58|701.48|718.18|701.08|718.58|701.48|718.15|701.05|8
1652591390000|2022-05-15 05:09:50|718.19|701.09|718.44|701.34|718.45|701.35|718.19|701.09|5
1652591400000|2022-05-15 05:10:00|718.45|701.35|718.7|701.6|718.7|701.6|718.22|701.12|8
1652591420000|2022-05-15 05:10:20|719.13|702.03|719.47|702.37|719.47|702.37|719.13|702.03|4
1652591430000|2022-05-15 05:10:30|719.28|702.18|719.3|702.2|719.3|702.2|719.07|701.97|13
1652591440000|2022-05-15 05:10:40|719.47|702.37|719.47|702.37|719.47|702.37|719.47|702.37|1
1652591450000|2022-05-15 05:10:50|719.33|702.23|719.15|702.05|719.33|702.23|719.03|701.93|8
1652591460000|2022-05-15 05:11:00|719.17|702.07|719.25|702.15|719.25|702.15|719.17|702.07|5
1652591470000|2022-05-15 05:11:10|719.33|702.23|719.6|702.5|719.6|702.5|719.33|702.23|5
1652591480000|2022-05-15 05:11:20|719.59|702.49|719.59|702.49|719.6|702.5|719.59|702.49|3
1652591490000|2022-05-15 05:11:30|719.57|702.47|719.51|702.41|719.57|702.47|719.51|702.41|4
1652591500000|2022-05-15 05:11:40|719.24|702.14|719.22|702.12|719.34|702.24|719.2|702.1|12
1652591510000|2022-05-15 05:11:50|719.23|702.13|719.28|702.18|719.32|702.22|719.23|702.13|9
1652591520000|2022-05-15 05:12:00|719.3|702.2|719.31|702.21|719.35|702.25|719.3|702.2|4
1652591530000|2022-05-15 05:12:10|719.33|702.23|719.59|702.49|719.59|702.49|719.33|702.23|6
1652591540000|2022-05-15 05:12:20|719.61|702.51|720.13|703.03|720.13|703.03|719.61|702.51|4
1652591550000|2022-05-15 05:12:30|720.15|703.05|720.57|703.47|720.57|703.47|719.75|702.65|5
1652591560000|2022-05-15 05:12:40|720.59|703.49|720.57|703.47|720.6|703.5|720.57|703.47|6
1652591580000|2022-05-15 05:13:00|720.56|703.46|720.52|703.42|720.57|703.47|720.52|703.42|3
1652591590000|2022-05-15 05:13:10|720.26|703.16|720.23|703.13|720.26|703.16|720.06|702.96|12
1652591600000|2022-05-15 05:13:20|720.22|703.12|720.23|703.13|720.23|703.13|720.22|703.12|2
1652591610000|2022-05-15 05:13:30|720.27|703.17|720.3|703.2|720.3|703.2|720.27|703.17|2
1652591620000|2022-05-15 05:13:40|720.57|703.47|720.6|703.5|720.6|703.5|720.57|703.47|3
1652591640000|2022-05-15 05:14:00|720.59|703.49|720.57|703.47|720.59|703.49|720.57|703.47|2
1652591650000|2022-05-15 05:14:10|720.58|703.48|720.57|703.47|720.58|703.48|720.57|703.47|4
1652591670000|2022-05-15 05:14:30|720.59|703.49|720.6|703.5|720.6|703.5|720.59|703.49|2
1652591680000|2022-05-15 05:14:40|720.62|703.52|721.04|703.94|721.04|703.94|720.62|703.52|5
1652591690000|2022-05-15 05:14:50|721.55|704.45|721.55|704.45|721.55|704.45|721.55|704.45|1
1652591700000|2022-05-15 05:15:00|721.48|704.38|721.18|704.08|721.48|704.38|720.93|703.83|12
1652591710000|2022-05-15 05:15:10|721.23|704.13|720.86|703.76|721.24|704.14|720.86|703.76|12
1652591720000|2022-05-15 05:15:20|720.8|703.7|720.8|703.7|720.8|703.7|720.8|703.7|1
1652591730000|2022-05-15 05:15:30|720.78|703.68|720.76|703.66|720.78|703.68|720.76|703.66|2
1652591740000|2022-05-15 05:15:40|720.9|703.8|720.77|703.67|720.9|703.8|720.77|703.67|9
1652591750000|2022-05-15 05:15:50|720.7|703.6|720.48|703.38|720.7|703.6|720.48|703.38|2
1652591760000|2022-05-15 05:16:00|720.43|703.33|719.99|702.89|720.43|703.33|719.99|702.89|9
1652591770000|2022-05-15 05:16:10|719.97|702.87|720.26|703.16|720.28|703.18|719.94|702.84|6
1652591780000|2022-05-15 05:16:20|720.28|703.18|720.42|703.32|720.42|703.32|720.28|703.18|3
1652591790000|2022-05-15 05:16:30|720.78|703.68|720.9|703.8|720.99|703.89|720.78|703.68|10
1652591800000|2022-05-15 05:16:40|720.92|703.82|720.92|703.82|721.07|703.97|720.68|703.58|17
1652591810000|2022-05-15 05:16:50|720.91|703.81|720.9|703.8|720.91|703.81|720.9|703.8|2
1652591820000|2022-05-15 05:17:00|720.91|703.81|721.3|704.2|721.3|704.2|720.91|703.81|13
1652591830000|2022-05-15 05:17:10|721.31|704.21|721.55|704.45|721.55|704.45|721.31|704.21|4
1652591850000|2022-05-15 05:17:30|721.45|704.35|721.55|704.45|721.55|704.45|721.45|704.35|6
1652591870000|2022-05-15 05:17:50|721.48|704.38|721.47|704.37|721.48|704.38|721.41|704.31|6
1652591880000|2022-05-15 05:18:00|721.48|704.38|721.55|704.45|721.55|704.45|721.48|704.38|4
1652591940000|2022-05-15 05:19:00|721.48|704.38|721.53|704.43|721.55|704.45|720.98|703.88|11
1652591950000|2022-05-15 05:19:10|721.55|704.45|721.11|704.01|721.55|704.45|721.11|704.01|6
1652591960000|2022-05-15 05:19:20|721.07|703.97|721.55|704.45|721.55|704.45|721.05|703.95|8
1652592010000|2022-05-15 05:20:10|721.91|704.81|722.03|704.93|722.03|704.93|721.91|704.81|5
1652592030000|2022-05-15 05:20:30|722.05|704.95|722.06|704.96|722.06|704.96|722.05|704.95|2
1652592040000|2022-05-15 05:20:40|721.98|704.88|721.84|704.74|721.98|704.88|721.83|704.73|3
1652592050000|2022-05-15 05:20:50|721.73|704.63|721.72|704.62|721.75|704.65|721.72|704.62|4
1652592060000|2022-05-15 05:21:00|721.73|704.63|721.93|704.83|721.95|704.85|721.73|704.63|5
1652592070000|2022-05-15 05:21:10|721.99|704.89|722|704.9|722|704.9|721.99|704.89|2
1652592080000|2022-05-15 05:21:20|722.04|704.94|722.14|705.04|722.16|705.06|721.77|704.67|16
1652592090000|2022-05-15 05:21:30|722.16|705.06|722.18|705.08|722.18|705.08|722.16|705.06|2
1652592100000|2022-05-15 05:21:40|722.2|705.1|722.22|705.12|722.22|705.12|722.19|705.09|3
1652592120000|2022-05-15 05:22:00|722.25|705.15|722.51|705.41|722.51|705.41|722.25|705.15|3
1652592180000|2022-05-15 05:23:00|722.58|705.48|722.62|705.52|722.62|705.52|722.58|705.48|4
1652592190000|2022-05-15 05:23:10|722.6|705.5|722.6|705.5|722.6|705.5|722.6|705.5|1
1652592200000|2022-05-15 05:23:20|722.58|705.48|722.58|705.48|722.58|705.48|722.58|705.48|1
1652592250000|2022-05-15 05:24:10|722.59|705.49|722.62|705.52|722.62|705.52|722.59|705.49|2
1652592270000|2022-05-15 05:24:30|722.58|705.48|722.58|705.48|722.58|705.48|722.58|705.48|1
1652592280000|2022-05-15 05:24:40|722.6|705.5|722.58|705.48|722.6|705.5|722.58|705.48|2
1652592300000|2022-05-15 05:25:00|722.59|705.49|722.59|705.49|722.59|705.49|722.59|705.49|1
1652592310000|2022-05-15 05:25:10|722.58|705.48|722.58|705.48|722.58|705.48|722.58|705.48|1
1652592320000|2022-05-15 05:25:20|722.59|705.49|722.65|705.55|722.65|705.55|722.59|705.49|2
1652592330000|2022-05-15 05:25:30|722.58|705.48|722.58|705.48|722.58|705.48|722.58|705.48|1
1652592340000|2022-05-15 05:25:40|722.48|705.38|721.9|704.8|722.48|705.38|721.9|704.8|8
1652592350000|2022-05-15 05:25:50|721.85|704.75|721.18|704.08|721.89|704.79|721.18|704.08|14
1652592360000|2022-05-15 05:26:00|721.53|704.43|721.27|704.17|721.55|704.45|721.27|704.17|3
1652592370000|2022-05-15 05:26:10|721.23|704.13|721.03|703.93|721.23|704.13|721.01|703.91|8
1652592380000|2022-05-15 05:26:20|721.02|703.92|720.95|703.85|721.02|703.92|720.94|703.84|7
1652592390000|2022-05-15 05:26:30|720.93|703.83|721.09|703.99|721.37|704.27|720.9|703.8|9
1652592400000|2022-05-15 05:26:40|721.14|704.04|721.31|704.21|721.33|704.23|721.14|704.04|7
1652592410000|2022-05-15 05:26:50|721.68|704.58|722.04|704.94|722.05|704.95|721.64|704.54|5
1652592420000|2022-05-15 05:27:00|722.08|704.98|722.17|705.07|722.19|705.09|722.08|704.98|7
1652592430000|2022-05-15 05:27:10|722.19|705.09|722.17|705.07|722.19|705.09|722.17|705.07|2
1652592440000|2022-05-15 05:27:20|722.18|705.08|722.22|705.12|722.22|705.12|722.18|705.08|3
1652592450000|2022-05-15 05:27:30|722.55|705.45|722.55|705.45|722.55|705.45|722.55|705.45|1
1652592460000|2022-05-15 05:27:40|722.58|705.48|723.2|706.1|723.2|706.1|722.58|705.48|13
1652592470000|2022-05-15 05:27:50|723.25|706.15|723.17|706.07|723.25|706.15|722.87|705.77|12
1652592480000|2022-05-15 05:28:00|723.2|706.1|723.5|706.4|723.5|706.4|723.19|706.09|7
1652592500000|2022-05-15 05:28:20|723.55|706.45|723.6|706.5|723.6|706.5|723.55|706.45|2
1652592520000|2022-05-15 05:28:40|723.58|706.48|723.23|706.13|723.58|706.48|723.05|705.95|14
1652592530000|2022-05-15 05:28:50|723.42|706.32|723.29|706.19|723.43|706.33|723.29|706.19|3
1652592540000|2022-05-15 05:29:00|723.42|706.32|723.58|706.48|723.58|706.48|723.42|706.32|4
1652592560000|2022-05-15 05:29:20|723.59|706.49|723.59|706.49|723.59|706.49|723.59|706.49|1
1652592570000|2022-05-15 05:29:30|723.57|706.47|723.24|706.14|723.57|706.47|723.19|706.09|9
1652592580000|2022-05-15 05:29:40|723.22|706.12|723.22|706.12|723.22|706.12|723.22|706.12|1
1652592600000|2022-05-15 05:30:00|723.26|706.16|723.6|706.5|723.6|706.5|723.24|706.14|7
1652592610000|2022-05-15 05:30:10|723.59|706.49|723.14|706.04|723.6|706.5|723.14|706.04|5
1652592620000|2022-05-15 05:30:20|723.24|706.14|723.6|706.5|723.6|706.5|723.14|706.04|9
1652592660000|2022-05-15 05:31:00|723.65|706.55|724.56|707.46|724.56|707.46|723.65|706.55|4
1652592670000|2022-05-15 05:31:10|724.57|707.47|724.24|707.14|724.58|707.48|724.03|706.93|8
1652592680000|2022-05-15 05:31:20|724.26|707.16|724.58|707.48|724.58|707.48|724.26|707.16|6
1652592690000|2022-05-15 05:31:30|724.56|707.46|724.58|707.48|724.58|707.48|724.56|707.46|2
1652592760000|2022-05-15 05:32:40|724.56|707.46|723.86|706.76|724.56|707.46|723.79|706.69|12
1652592770000|2022-05-15 05:32:50|723.88|706.78|723.86|706.76|724.1|707|723.84|706.74|12
1652592780000|2022-05-15 05:33:00|723.87|706.77|724.56|707.46|724.56|707.46|723.87|706.77|12
1652592790000|2022-05-15 05:33:10|724.57|707.47|724.58|707.48|724.58|707.48|724.57|707.47|2
1652592810000|2022-05-15 05:33:30|724.57|707.47|724.57|707.47|724.57|707.47|724.57|707.47|1
1652592820000|2022-05-15 05:33:40|724.56|707.46|724.02|706.92|724.56|707.46|723.92|706.82|14
1652592830000|2022-05-15 05:33:50|723.92|706.82|723.92|706.82|723.95|706.85|723.92|706.82|5
1652592840000|2022-05-15 05:34:00|723.91|706.81|723.89|706.79|723.91|706.81|723.89|706.79|2
1652592850000|2022-05-15 05:34:10|723.88|706.78|723.09|705.99|723.88|706.78|723.09|705.99|9
1652592860000|2022-05-15 05:34:20|723.11|706.01|722.41|705.31|723.12|706.02|722.41|705.31|9
1652592870000|2022-05-15 05:34:30|722.34|705.24|721.88|704.78|722.34|705.24|721.88|704.78|9
1652592880000|2022-05-15 05:34:40|721.85|704.75|721.81|704.71|721.88|704.78|721.78|704.68|11
1652592890000|2022-05-15 05:34:50|721.79|704.69|722.24|705.14|722.27|705.17|721.79|704.69|12
1652592900000|2022-05-15 05:35:00|722.51|705.41|722.48|705.38|722.53|705.43|722.48|705.38|4
1652592910000|2022-05-15 05:35:10|722.5|705.4|722.55|705.45|722.62|705.52|722.49|705.39|5
1652592920000|2022-05-15 05:35:20|722.57|705.47|722.62|705.52|722.62|705.52|722.57|705.47|2
1652592930000|2022-05-15 05:35:30|722.6|705.5|722.6|705.5|722.6|705.5|722.58|705.48|3
1652592940000|2022-05-15 05:35:40|722.59|705.49|722.35|705.25|722.59|705.49|722.35|705.25|2
1652592960000|2022-05-15 05:36:00|722.36|705.26|722.85|705.75|722.85|705.75|722.36|705.26|6
1652592980000|2022-05-15 05:36:20|722.86|705.76|723|705.9|723.01|705.91|722.86|705.76|8
1652592990000|2022-05-15 05:36:30|722.99|705.89|722.86|705.76|722.99|705.89|722.8|705.7|8
1652593000000|2022-05-15 05:36:40|722.88|705.78|722.88|705.78|722.88|705.78|722.88|705.78|1
1652593010000|2022-05-15 05:36:50|722.89|705.79|723.01|705.91|723.01|705.91|722.89|705.79|4
1652593020000|2022-05-15 05:37:00|723.6|706.5|723.69|706.59|723.69|706.59|723.6|706.5|4
1652593030000|2022-05-15 05:37:10|723.7|706.6|723.98|706.88|724.46|707.36|723.7|706.6|13
1652593040000|2022-05-15 05:37:20|723.96|706.86|724.09|706.99|724.38|707.28|723.96|706.86|14
1652593050000|2022-05-15 05:37:30|724.11|707.01|724.04|706.94|724.11|707.01|724|706.9|3
1652593070000|2022-05-15 05:37:50|724.07|706.97|724.38|707.28|724.38|707.28|724.07|706.97|5
1652593090000|2022-05-15 05:38:10|724.46|707.36|724.46|707.36|724.46|707.36|724.46|707.36|1
1652593110000|2022-05-15 05:38:30|724.36|707.26|724.15|707.05|724.36|707.26|724.01|706.91|16
1652593120000|2022-05-15 05:38:40|724.17|707.07|724.16|707.06|724.18|707.08|724.12|707.02|5
1652593130000|2022-05-15 05:38:50|724.18|707.08|724.18|707.08|724.19|707.09|724.18|707.08|7
1652593140000|2022-05-15 05:39:00|724.19|707.09|724.18|707.08|724.19|707.09|724.18|707.08|2
1652593150000|2022-05-15 05:39:10|724.02|706.92|724|706.9|724.02|706.92|724|706.9|2
1652593160000|2022-05-15 05:39:20|723.95|706.85|724.13|707.03|724.13|707.03|723.95|706.85|5
1652593180000|2022-05-15 05:39:40|724.12|707.02|724.03|706.93|724.13|707.03|724.01|706.91|4
1652593190000|2022-05-15 05:39:50|724.05|706.95|724.05|706.95|724.05|706.95|724.05|706.95|1
1652593200000|2022-05-15 05:40:00|724.11|707.01|724.07|706.97|724.13|707.03|724.06|706.96|5
1652593210000|2022-05-15 05:40:10|724.06|706.96|723.8|706.7|724.06|706.96|723.8|706.7|6
1652593220000|2022-05-15 05:40:20|723.73|706.63|723.82|706.72|723.82|706.72|723.16|706.06|9
1652593230000|2022-05-15 05:40:30|723.8|706.7|723.72|706.62|723.8|706.7|723.72|706.62|2
1652593240000|2022-05-15 05:40:40|723.74|706.64|723.93|706.83|723.93|706.83|723.73|706.63|7
1652593250000|2022-05-15 05:40:50|723.95|706.85|724.78|707.68|724.78|707.68|723.95|706.85|14
1652593260000|2022-05-15 05:41:00|724.68|707.58|725.29|708.19|725.29|708.19|724.68|707.58|7
1652593270000|2022-05-15 05:41:10|725.04|707.94|725.04|707.94|725.04|707.94|724.78|707.68|15
1652593290000|2022-05-15 05:41:30|725.01|707.91|725.57|708.47|725.57|708.47|724.99|707.89|7
1652593300000|2022-05-15 05:41:40|726.07|708.97|726.2|709.1|726.6|709.5|726.07|708.97|8
1652593310000|2022-05-15 05:41:50|726.28|709.18|726.6|709.5|726.6|709.5|726.19|709.09|9
1652593320000|2022-05-15 05:42:00|726.61|709.51|726.06|708.96|726.66|709.56|726.06|708.96|9
1652593330000|2022-05-15 05:42:10|726.13|709.03|726.64|709.54|726.65|709.55|726.13|709.03|11
1652593340000|2022-05-15 05:42:20|726.66|709.56|726.66|709.56|726.66|709.56|726.66|709.56|1
1652593360000|2022-05-15 05:42:40|726.51|709.41|726.46|709.36|726.51|709.41|726.44|709.34|9
1652593370000|2022-05-15 05:42:50|726.3|709.2|726.18|709.08|726.3|709.2|725.9|708.8|16
1652593380000|2022-05-15 05:43:00|726.2|709.1|726.66|709.56|726.66|709.56|726.2|709.1|5
1652593390000|2022-05-15 05:43:10|726.64|709.54|727.5|710.4|727.5|710.4|726.6|709.5|18
1652593400000|2022-05-15 05:43:20|727.76|710.66|728.56|711.46|728.56|711.46|727.76|710.66|11
1652593410000|2022-05-15 05:43:30|728.5|711.4|728.56|711.46|728.56|711.46|728.08|710.98|15
1652593420000|2022-05-15 05:43:40|728.5|711.4|728.56|711.46|728.56|711.46|728.05|710.95|20
1652593430000|2022-05-15 05:43:50|728.57|711.47|728.56|711.46|728.57|711.47|728.56|711.46|4
1652593440000|2022-05-15 05:44:00|728.54|711.44|728.57|711.47|728.57|711.47|728.41|711.31|12
1652593460000|2022-05-15 05:44:20|728.53|711.43|728.57|711.47|728.57|711.47|728.51|711.41|4
1652593470000|2022-05-15 05:44:30|729.03|711.93|728.99|711.89|729.33|712.23|728.91|711.81|12
1652593480000|2022-05-15 05:44:40|729.02|711.92|729.24|712.14|729.24|712.14|729.02|711.92|6
1652593490000|2022-05-15 05:44:50|729.27|712.17|729.47|712.37|729.58|712.48|729.27|712.17|20
1652593500000|2022-05-15 05:45:00|729.46|712.36|729.13|712.03|729.47|712.37|729|711.9|13
1652593510000|2022-05-15 05:45:10|729|711.9|728.08|710.98|729|711.9|728|710.9|14
1652593520000|2022-05-15 05:45:20|728.15|711.05|728.78|711.68|728.94|711.84|728.15|711.05|12
1652593530000|2022-05-15 05:45:30|728.8|711.7|728.88|711.78|728.88|711.78|728.76|711.66|6
1652593540000|2022-05-15 05:45:40|728.89|711.79|729.11|712.01|729.16|712.06|728.84|711.74|11
1652593550000|2022-05-15 05:45:50|728.99|711.89|729.34|712.24|729.36|712.26|728.79|711.69|12
1652593560000|2022-05-15 05:46:00|729.39|712.29|729.41|712.31|729.5|712.4|729.38|712.28|10
1652593570000|2022-05-15 05:46:10|729.43|712.33|729.74|712.64|729.74|712.64|729.38|712.28|13
1652593580000|2022-05-15 05:46:20|729.64|712.54|729.63|712.53|729.73|712.63|729.63|712.53|12
1652593590000|2022-05-15 05:46:30|729.64|712.54|729.39|712.29|729.64|712.54|729.39|712.29|2
1652593600000|2022-05-15 05:46:40|729.41|712.31|729.7|712.6|729.72|712.62|729.41|712.31|10
1652593610000|2022-05-15 05:46:50|729.73|712.63|730.48|713.38|730.48|713.38|729.73|712.63|12
1652593620000|2022-05-15 05:47:00|730.45|713.35|730.63|713.53|730.63|713.53|730.41|713.31|8
1652593630000|2022-05-15 05:47:10|731.55|714.45|731.3|714.2|731.55|714.45|731|713.9|16
1652593640000|2022-05-15 05:47:20|731.32|714.22|731.61|714.51|731.65|714.55|731.32|714.22|8
1652593650000|2022-05-15 05:47:30|731.64|714.54|731.61|714.51|731.67|714.57|731.09|713.99|16
1652593660000|2022-05-15 05:47:40|731.62|714.52|732.4|715.3|732.4|715.3|731.62|714.52|17
1652593670000|2022-05-15 05:47:50|732.42|715.32|732.72|715.62|732.72|715.62|732.02|714.92|14
1652593680000|2022-05-15 05:48:00|732.74|715.64|733.15|716.05|733.21|716.11|732.74|715.64|14
1652593690000|2022-05-15 05:48:10|733.13|716.03|733.42|716.32|734.02|716.92|733.13|716.03|17
1652593700000|2022-05-15 05:48:20|733.33|716.23|733.32|716.22|733.33|716.23|733.26|716.16|8
1652593710000|2022-05-15 05:48:30|733.71|716.61|734.12|717.02|734.12|717.02|733.71|716.61|5
1652593720000|2022-05-15 05:48:40|734.14|717.04|735.38|718.28|735.38|718.28|734.14|717.04|17
1652593730000|2022-05-15 05:48:50|735.66|718.56|735.44|718.34|736.05|718.95|735.3|718.2|14
1652593740000|2022-05-15 05:49:00|735.46|718.36|735|717.9|735.48|718.38|734.98|717.88|10
1652593750000|2022-05-15 05:49:10|734.98|717.88|734.1|717|734.98|717.88|734.1|717|14
1652593760000|2022-05-15 05:49:20|734.08|716.98|734.19|717.09|734.25|717.15|733.95|716.85|14
1652593780000|2022-05-15 05:49:40|734.17|717.07|734.27|717.17|734.27|717.17|734.17|717.07|3
1652593790000|2022-05-15 05:49:50|734.31|717.21|734.96|717.86|735.12|718.02|734.31|717.21|17
1652593800000|2022-05-15 05:50:00|734.95|717.85|735.09|717.99|735.09|717.99|734.35|717.25|21
1652593810000|2022-05-15 05:50:10|735.16|718.06|734.96|717.86|735.16|718.06|734.93|717.83|9
1652593820000|2022-05-15 05:50:20|734.78|717.68|735.04|717.94|735.04|717.94|734.75|717.65|9
1652593830000|2022-05-15 05:50:30|735.07|717.97|735.14|718.04|735.19|718.09|735.07|717.97|7
1652593840000|2022-05-15 05:50:40|735.12|718.02|734.95|717.85|735.12|718.02|734.75|717.65|12
1652593850000|2022-05-15 05:50:50|735.01|717.91|734.91|717.81|735.01|717.91|734.89|717.79|9
1652593860000|2022-05-15 05:51:00|735.01|717.91|734.2|717.1|735.01|717.91|734.2|717.1|9
1652593870000|2022-05-15 05:51:10|734.4|717.3|733.97|716.87|734.4|717.3|733.95|716.85|15
1652593880000|2022-05-15 05:51:20|734.07|716.97|734.03|716.93|734.27|717.17|734.03|716.93|7
1652593890000|2022-05-15 05:51:30|733.92|716.82|733.17|716.07|733.92|716.82|733.17|716.07|9
1652593900000|2022-05-15 05:51:40|733.2|716.1|734.16|717.06|734.16|717.06|733.2|716.1|10
1652593910000|2022-05-15 05:51:50|734.69|717.59|734.02|716.92|735.05|717.95|734.01|716.91|20
1652593920000|2022-05-15 05:52:00|734.24|717.14|734.56|717.46|734.56|717.46|733.99|716.89|15
1652593930000|2022-05-15 05:52:10|734.65|717.55|734.21|717.11|734.8|717.7|734.07|716.97|18
1652593940000|2022-05-15 05:52:20|734.23|717.13|734.43|717.33|734.61|717.51|734.22|717.12|8
1652593950000|2022-05-15 05:52:30|734.32|717.22|733.53|716.43|734.32|717.22|733.33|716.23|4
1652593960000|2022-05-15 05:52:40|733.33|716.23|734.31|717.21|734.31|717.21|733.33|716.23|16
1652593970000|2022-05-15 05:52:50|734.36|717.26|734.4|717.3|734.4|717.3|734.36|717.26|3
1652593980000|2022-05-15 05:53:00|734.41|717.31|734.27|717.17|734.42|717.32|734.27|717.17|5
1652593990000|2022-05-15 05:53:10|734.25|717.15|733.88|716.78|734.25|717.15|733.4|716.3|12
1652594000000|2022-05-15 05:53:20|734.06|716.96|734.36|717.26|734.36|717.26|733.63|716.53|13
1652594010000|2022-05-15 05:53:30|734.38|717.28|734.42|717.32|734.42|717.32|734.38|717.28|2
1652594020000|2022-05-15 05:53:40|734.4|717.3|734.59|717.49|734.59|717.49|734.4|717.3|7
1652594030000|2022-05-15 05:53:50|734.51|717.41|734.59|717.49|734.59|717.49|734.51|717.41|3
1652594040000|2022-05-15 05:54:00|734.55|717.45|734.34|717.24|734.55|717.45|734.31|717.21|7
1652594050000|2022-05-15 05:54:10|734.35|717.25|734.58|717.48|734.66|717.56|734.35|717.25|9
1652594060000|2022-05-15 05:54:20|734.53|717.43|734.34|717.24|734.53|717.43|734.32|717.22|6
1652594070000|2022-05-15 05:54:30|734.32|717.22|734.22|717.12|734.32|717.22|734.19|717.09|5
1652594080000|2022-05-15 05:54:40|734.31|717.21|734.44|717.34|734.44|717.34|734.31|717.21|3
1652594100000|2022-05-15 05:55:00|734.32|717.22|734.32|717.22|734.32|717.22|734.32|717.22|1
1652594110000|2022-05-15 05:55:10|734.44|717.34|735.06|717.96|735.06|717.96|734.44|717.34|7
1652594130000|2022-05-15 05:55:30|735.57|718.47|735.58|718.48|735.58|718.48|735.57|718.47|2
1652594140000|2022-05-15 05:55:40|735.63|718.53|736.6|719.5|736.6|719.5|735.63|718.53|15
1652594150000|2022-05-15 05:55:50|736.58|719.48|736.5|719.4|736.58|719.48|736.35|719.25|13
1652594160000|2022-05-15 05:56:00|736.55|719.45|736.66|719.56|736.66|719.56|736.55|719.45|6
1652594180000|2022-05-15 05:56:20|736.61|719.51|736.06|718.96|736.61|719.51|736.06|718.96|6
1652594190000|2022-05-15 05:56:30|736.05|718.95|736.47|719.37|736.48|719.38|736.05|718.95|13
1652594200000|2022-05-15 05:56:40|736.5|719.4|736.51|719.41|736.51|719.41|736.5|719.4|2
1652594210000|2022-05-15 05:56:50|736.5|719.4|735.55|718.45|736.5|719.4|735.55|718.45|14
1652594220000|2022-05-15 05:57:00|735.81|718.71|736.1|719|736.17|719.07|735.81|718.71|14
1652594230000|2022-05-15 05:57:10|735.9|718.8|735.48|718.38|735.9|718.8|735.48|718.38|6
1652594240000|2022-05-15 05:57:20|735.5|718.4|734.53|717.43|735.5|718.4|734.53|717.43|19
1652594250000|2022-05-15 05:57:30|734.33|717.23|734.35|717.25|734.46|717.36|734.24|717.14|11
1652594260000|2022-05-15 05:57:40|734.44|717.34|734.51|717.41|734.71|717.61|734.44|717.34|10
1652594270000|2022-05-15 05:57:50|734.52|717.42|734.63|717.53|734.63|717.53|734.52|717.42|5
1652594280000|2022-05-15 05:58:00|734.65|717.55|734.65|717.55|734.65|717.55|734.65|717.55|1
1652594290000|2022-05-15 05:58:10|734.63|717.53|734.53|717.43|734.65|717.55|734.52|717.42|8
1652594300000|2022-05-15 05:58:20|734.52|717.42|734.37|717.27|734.53|717.43|734.37|717.27|12
1652594310000|2022-05-15 05:58:30|734.3|717.2|734.63|717.53|734.63|717.53|734.19|717.09|12
1652594320000|2022-05-15 05:58:40|734.75|717.65|734.51|717.41|734.75|717.65|734.51|717.41|6
1652594330000|2022-05-15 05:58:50|734.53|717.43|734.28|717.18|734.7|717.6|734.28|717.18|11
1652594340000|2022-05-15 05:59:00|734.26|717.16|734.84|717.74|734.86|717.76|734.24|717.14|13
1652594350000|2022-05-15 05:59:10|734.59|717.49|734.8|717.7|734.8|717.7|734.31|717.21|16
1652594360000|2022-05-15 05:59:20|734.78|717.68|735.04|717.94|735.04|717.94|734.78|717.68|10
1652594370000|2022-05-15 05:59:30|734.99|717.89|734.93|717.83|734.99|717.89|734.9|717.8|6
1652594380000|2022-05-15 05:59:40|734.91|717.81|734.95|717.85|734.95|717.85|734.79|717.69|5
1652594390000|2022-05-15 05:59:50|734.96|717.86|735.04|717.94|735.04|717.94|734.96|717.86|4
1652594400000|2022-05-15 06:00:00|735.31|718.21|736.45|719.35|736.73|719.63|735.31|718.21|18
1652594410000|2022-05-15 06:00:10|736.47|719.37|736.83|719.73|736.83|719.73|736.47|719.37|8
1652594420000|2022-05-15 06:00:20|736.74|719.64|737.13|720.03|737.43|720.33|736.74|719.64|17
1652594430000|2022-05-15 06:00:30|737.15|720.05|736.94|719.84|737.15|720.05|736.9|719.8|14
1652594440000|2022-05-15 06:00:40|736.95|719.85|737.07|719.97|737.07|719.97|736.95|719.85|8
1652594450000|2022-05-15 06:00:50|737.11|720.01|737.16|720.06|737.31|720.21|737.11|720.01|9
1652594460000|2022-05-15 06:01:00|737.18|720.08|737.18|720.08|737.18|720.08|737.18|720.08|1
1652594470000|2022-05-15 06:01:10|737.19|720.09|737.2|720.1|737.3|720.2|737.19|720.09|4
1652594500000|2022-05-15 06:01:40|737.22|720.12|737.33|720.23|737.33|720.23|737.22|720.12|3
1652594510000|2022-05-15 06:01:50|737.44|720.34|737.44|720.34|737.44|720.34|737.44|720.34|1
1652594520000|2022-05-15 06:02:00|737.33|720.23|737.03|719.93|737.44|720.34|737.01|719.91|6
1652594530000|2022-05-15 06:02:10|737.01|719.91|737.03|719.93|737.03|719.93|737.01|719.91|4
1652594540000|2022-05-15 06:02:20|737.1|720|737.55|720.45|737.55|720.45|737.1|720|9
1652594560000|2022-05-15 06:02:40|737.57|720.47|737.7|720.6|737.7|720.6|737.57|720.47|3
1652594570000|2022-05-15 06:02:50|737.71|720.61|738.56|721.46|738.56|721.46|737.71|720.61|15
1652594580000|2022-05-15 06:03:00|738.48|721.38|737.44|720.34|738.72|721.62|737.44|720.34|18
1652594590000|2022-05-15 06:03:10|737.39|720.29|738.15|721.05|738.23|721.13|737.04|719.94|24
1652594600000|2022-05-15 06:03:20|738.18|721.08|737.96|720.86|738.42|721.32|737.96|720.86|11
1652594610000|2022-05-15 06:03:30|737.99|720.89|737.97|720.87|738.16|721.06|737.97|720.87|10
1652594620000|2022-05-15 06:03:40|737.64|720.54|736.93|719.83|737.66|720.56|736.93|719.83|14
1652594630000|2022-05-15 06:03:50|736.92|719.82|737.13|720.03|737.21|720.11|736.92|719.82|9
1652594640000|2022-05-15 06:04:00|737.1|720|737.21|720.11|737.21|720.11|736.91|719.81|9
1652594650000|2022-05-15 06:04:10|737.19|720.09|736.16|719.06|737.19|720.09|736.16|719.06|11
1652594660000|2022-05-15 06:04:20|736.11|719.01|736.41|719.31|736.43|719.33|736.08|718.98|12
1652594670000|2022-05-15 06:04:30|736.39|719.29|735.96|718.86|736.39|719.29|735.96|718.86|22
1652594680000|2022-05-15 06:04:40|735.83|718.73|735.92|718.82|736.28|719.18|735.76|718.66|18
1652594690000|2022-05-15 06:04:50|735.89|718.79|734.53|717.43|735.89|718.79|734.51|717.41|21
1652594700000|2022-05-15 06:05:00|734.69|717.59|734.27|717.17|734.97|717.87|734.27|717.17|18
1652594710000|2022-05-15 06:05:10|734.2|717.1|734.16|717.06|734.2|717.1|734.16|717.06|4
1652594720000|2022-05-15 06:05:20|734.14|717.04|734.11|717.01|734.14|717.04|734.11|717.01|3
1652594730000|2022-05-15 06:05:30|734.33|717.23|734.11|717.01|734.33|717.23|734.11|717.01|7
1652594740000|2022-05-15 06:05:40|734.29|717.19|734.35|717.25|734.35|717.25|734.16|717.06|9
1652594750000|2022-05-15 06:05:50|734.38|717.28|734.78|717.68|734.78|717.68|734.38|717.28|7
1652594760000|2022-05-15 06:06:00|735.17|718.07|735.01|717.91|735.64|718.54|735.01|717.91|15
1652594770000|2022-05-15 06:06:10|735.02|717.92|735.2|718.1|735.2|718.1|735.02|717.92|6
1652594780000|2022-05-15 06:06:20|735.19|718.09|735.13|718.03|735.19|718.09|735.06|717.96|12
1652594790000|2022-05-15 06:06:30|735.11|718.01|735.11|718.01|735.11|718.01|735.11|718.01|1
1652594800000|2022-05-15 06:06:40|735.09|717.99|734.82|717.72|735.12|718.02|734.81|717.71|17
1652594810000|2022-05-15 06:06:50|734.81|717.71|735.01|717.91|735.12|718.02|734.81|717.71|11
1652594820000|2022-05-15 06:07:00|734.99|717.89|734.84|717.74|735.05|717.95|734.84|717.74|8
1652594830000|2022-05-15 06:07:10|734.99|717.89|735.17|718.07|735.19|718.09|734.99|717.89|6
1652594840000|2022-05-15 06:07:20|735.15|718.05|735.03|717.93|735.19|718.09|735.03|717.93|16
1652594850000|2022-05-15 06:07:30|735.02|717.92|735.31|718.21|735.31|718.21|734.99|717.89|11
1652594860000|2022-05-15 06:07:40|735.29|718.19|734.56|717.46|735.29|718.19|734.51|717.41|15
1652594870000|2022-05-15 06:07:50|734.75|717.65|734.83|717.73|734.97|717.87|734.75|717.65|12
1652594880000|2022-05-15 06:08:00|734.6|717.5|735.02|717.92|735.02|717.92|734.6|717.5|13
1652594890000|2022-05-15 06:08:10|735.07|717.97|735.07|717.97|735.09|717.99|735.06|717.96|4
1652594900000|2022-05-15 06:08:20|735.06|717.96|735.02|717.92|735.09|717.99|734.86|717.76|18
1652594910000|2022-05-15 06:08:30|735.01|717.91|734.83|717.73|735.04|717.94|734.82|717.72|17
1652594920000|2022-05-15 06:08:40|735|717.9|734.93|717.83|735|717.9|734.91|717.81|8
1652594930000|2022-05-15 06:08:50|734.97|717.87|735.18|718.08|735.18|718.08|734.94|717.84|11
1652594940000|2022-05-15 06:09:00|735.2|718.1|734.33|717.23|735.26|718.16|734.33|717.23|12
1652594950000|2022-05-15 06:09:10|734.35|717.25|734.73|717.63|734.73|717.63|734.35|717.25|6
1652594960000|2022-05-15 06:09:20|734.86|717.76|734.54|717.44|734.86|717.76|734.54|717.44|7
1652594970000|2022-05-15 06:09:30|734.56|717.46|734.3|717.2|734.56|717.46|734.3|717.2|6
1652594980000|2022-05-15 06:09:40|734.29|717.19|734.17|717.07|734.33|717.23|734.14|717.04|13
1652594990000|2022-05-15 06:09:50|734.15|717.05|733.46|716.36|734.16|717.06|733.13|716.03|14
1652595000000|2022-05-15 06:10:00|733.19|716.09|732.98|715.88|733.21|716.11|732.98|715.88|12
1652595010000|2022-05-15 06:10:10|733.16|716.06|733.28|716.18|733.32|716.22|733.16|716.06|8
1652595020000|2022-05-15 06:10:20|733.26|716.16|733.73|716.63|733.73|716.63|733.26|716.16|7
1652595030000|2022-05-15 06:10:30|733.77|716.67|733.7|716.6|733.82|716.72|733.69|716.59|9
1652595040000|2022-05-15 06:10:40|733.56|716.46|733.69|716.59|733.7|716.6|733.23|716.13|13
1652595050000|2022-05-15 06:10:50|733.68|716.58|733.83|716.73|733.83|716.73|733.68|716.58|6
1652595060000|2022-05-15 06:11:00|733.84|716.74|733.84|716.74|733.84|716.74|733.84|716.74|1
1652595070000|2022-05-15 06:11:10|733.83|716.73|733.78|716.68|733.83|716.73|733.75|716.65|6
1652595080000|2022-05-15 06:11:20|733.81|716.71|734.68|717.58|734.68|717.58|733.81|716.71|8
1652595090000|2022-05-15 06:11:30|734.61|717.51|733.95|716.85|734.63|717.53|733.95|716.85|12
1652595100000|2022-05-15 06:11:40|733.92|716.82|734.29|717.19|734.3|717.2|733.89|716.79|11
1652595110000|2022-05-15 06:11:50|734.31|717.21|733.78|716.68|734.31|717.21|733.78|716.68|6
1652595120000|2022-05-15 06:12:00|733.98|716.88|733.83|716.73|734.17|717.07|733.83|716.73|11
1652595130000|2022-05-15 06:12:10|734.03|716.93|734.14|717.04|734.16|717.06|734.03|716.93|3
1652595150000|2022-05-15 06:12:30|734.2|717.1|734.38|717.28|734.38|717.28|734.2|717.1|8
1652595160000|2022-05-15 06:12:40|734.41|717.31|734.23|717.13|734.43|717.33|734.23|717.13|4
1652595170000|2022-05-15 06:12:50|734.27|717.17|734.22|717.12|734.27|717.17|734.22|717.12|2
1652595190000|2022-05-15 06:13:10|734.2|717.1|733.8|716.7|734.2|717.1|733.8|716.7|12
1652595200000|2022-05-15 06:13:20|733.82|716.72|733.59|716.49|733.82|716.72|733.59|716.49|2
1652595220000|2022-05-15 06:13:40|733.5|716.4|732.96|715.86|733.5|716.4|732.89|715.79|22
1652595230000|2022-05-15 06:13:50|732.98|715.88|732.54|715.44|732.98|715.88|732.54|715.44|4
1652595240000|2022-05-15 06:14:00|732.5|715.4|732.63|715.53|732.95|715.85|731.55|714.45|20
1652595250000|2022-05-15 06:14:10|732.33|715.23|732.22|715.12|732.33|715.23|732.08|714.98|10
1652595260000|2022-05-15 06:14:20|732.28|715.18|732.68|715.58|732.68|715.58|732.28|715.18|6
1652595270000|2022-05-15 06:14:30|732.73|715.63|732.73|715.63|732.73|715.63|732.73|715.63|1
1652595280000|2022-05-15 06:14:40|732.66|715.56|732.03|714.93|732.66|715.56|732.01|714.91|14
1652595290000|2022-05-15 06:14:50|732.02|714.92|732.32|715.22|732.32|715.22|731.96|714.86|6
1652595300000|2022-05-15 06:15:00|732.33|715.23|732.1|715|732.39|715.29|732.1|715|7
1652595310000|2022-05-15 06:15:10|732.09|714.99|731.87|714.77|732.09|714.99|731.87|714.77|10
1652595320000|2022-05-15 06:15:20|731.86|714.76|731.08|713.98|731.86|714.76|731.07|713.97|10
1652595330000|2022-05-15 06:15:30|731.05|713.95|731.81|714.71|731.81|714.71|731|713.9|13
1652595340000|2022-05-15 06:15:40|731.8|714.7|731.1|714|731.8|714.7|731.1|714|13
1652595350000|2022-05-15 06:15:50|731.09|713.99|730.9|713.8|731.09|713.99|730.88|713.78|6
1652595360000|2022-05-15 06:16:00|730.95|713.85|731.75|714.65|731.75|714.65|730.9|713.8|12
1652595370000|2022-05-15 06:16:10|731.77|714.67|732.65|715.55|732.66|715.56|731.77|714.67|6
1652595380000|2022-05-15 06:16:20|732.66|715.56|732.31|715.21|732.66|715.56|732.16|715.06|10
1652595390000|2022-05-15 06:16:30|732.29|715.19|732.57|715.47|732.68|715.58|732.29|715.19|7
1652595400000|2022-05-15 06:16:40|732.49|715.39|732.55|715.45|732.55|715.45|732.49|715.39|3
1652595410000|2022-05-15 06:16:50|732.51|715.41|732.29|715.19|732.55|715.45|732.22|715.12|10
1652595420000|2022-05-15 06:17:00|732.3|715.2|732.66|715.56|732.66|715.56|732.3|715.2|8
1652595430000|2022-05-15 06:17:10|732.68|715.58|732.77|715.67|732.77|715.67|732.68|715.58|6
1652595440000|2022-05-15 06:17:20|732.8|715.7|733.54|716.44|733.57|716.47|732.8|715.7|12
1652595460000|2022-05-15 06:17:40|733.56|716.46|733.56|716.46|733.56|716.46|733.56|716.46|1
1652595470000|2022-05-15 06:17:50|733.58|716.48|733.64|716.54|733.64|716.54|733.58|716.48|2
1652595480000|2022-05-15 06:18:00|733.68|716.58|733.82|716.72|733.82|716.72|733.68|716.58|4
1652595490000|2022-05-15 06:18:10|733.74|716.64|733.76|716.66|733.82|716.72|733.74|716.64|4
1652595500000|2022-05-15 06:18:20|733.78|716.68|733.6|716.5|733.78|716.68|733.53|716.43|8
1652595520000|2022-05-15 06:18:40|733.61|716.51|733.82|716.72|733.82|716.72|733.61|716.51|6
1652595540000|2022-05-15 06:19:00|734.14|717.04|734.17|717.07|734.18|717.08|734.12|717.02|9
1652595550000|2022-05-15 06:19:10|734.18|717.08|733.73|716.63|734.18|717.08|733.45|716.35|14
1652595560000|2022-05-15 06:19:20|733.98|716.88|734.25|717.15|734.25|717.15|733.59|716.49|11
1652595570000|2022-05-15 06:19:30|734.24|717.14|734.24|717.14|734.24|717.14|734.11|717.01|6
1652595580000|2022-05-15 06:19:40|734.29|717.19|734.29|717.19|734.29|717.19|734.28|717.18|3
1652595590000|2022-05-15 06:19:50|734.3|717.2|734.5|717.4|734.52|717.42|734.29|717.19|18
1652595600000|2022-05-15 06:20:00|734.49|717.39|734.31|717.21|734.49|717.39|734.15|717.05|12
1652595610000|2022-05-15 06:20:10|734.33|717.23|734.45|717.35|734.45|717.35|734.33|717.23|7
1652595620000|2022-05-15 06:20:20|734.5|717.4|735.18|718.08|735.32|718.22|734.49|717.39|16
1652595630000|2022-05-15 06:20:30|735.24|718.14|735.44|718.34|735.44|718.34|735.24|718.14|4
1652595640000|2022-05-15 06:20:40|735.9|718.8|736.22|719.12|736.22|719.12|735.9|718.8|11
1652595650000|2022-05-15 06:20:50|736.24|719.14|736.21|719.11|736.35|719.25|736.08|718.98|11
1652595660000|2022-05-15 06:21:00|736.19|719.09|736.12|719.02|736.19|719.09|736.12|719.02|4
1652595670000|2022-05-15 06:21:10|735.93|718.83|735.94|718.84|735.94|718.84|735.83|718.73|10
1652595680000|2022-05-15 06:21:20|735.95|718.85|736.07|718.97|736.17|719.07|735.95|718.85|8
1652595690000|2022-05-15 06:21:30|736.08|718.98|735.88|718.78|736.12|719.02|735.88|718.78|8
1652595700000|2022-05-15 06:21:40|735.57|718.47|736.02|718.92|736.02|718.92|735.57|718.47|8
1652595710000|2022-05-15 06:21:50|736.03|718.93|736.05|718.95|736.16|719.06|736.03|718.93|8
1652595720000|2022-05-15 06:22:00|736.03|718.93|736.1|719|736.1|719|736.02|718.92|5
1652595740000|2022-05-15 06:22:20|736.12|719.02|736.16|719.06|736.16|719.06|736.12|719.02|2
1652595750000|2022-05-15 06:22:30|736.09|718.99|736.09|718.99|736.09|718.99|736.09|718.99|1
1652595760000|2022-05-15 06:22:40|736.08|718.98|736.11|719.01|736.11|719.01|736.08|718.98|3
1652595770000|2022-05-15 06:22:50|736.28|719.18|736.28|719.18|736.28|719.18|736.28|719.18|1
1652595780000|2022-05-15 06:23:00|736.3|719.2|736.35|719.25|736.35|719.25|736.3|719.2|3
1652595790000|2022-05-15 06:23:10|736.45|719.35|736.45|719.35|736.45|719.35|736.45|719.35|1
1652595810000|2022-05-15 06:23:30|736.53|719.43|737.12|720.02|737.12|720.02|736.53|719.43|4
1652595820000|2022-05-15 06:23:40|737.14|720.04|737.14|720.04|737.14|720.04|737.14|720.04|1
1652595840000|2022-05-15 06:24:00|737.35|720.25|737.35|720.25|737.35|720.25|737.14|720.04|3
1652595850000|2022-05-15 06:24:10|737.69|720.59|738.36|721.26|738.36|721.26|737.69|720.59|15
1652595860000|2022-05-15 06:24:20|738.38|721.28|738.13|721.03|738.49|721.39|738.12|721.02|14
1652595870000|2022-05-15 06:24:30|738.11|721.01|737.33|720.23|738.11|721.01|737.31|720.21|14
1652595880000|2022-05-15 06:24:40|737.32|720.22|737.33|720.23|737.33|720.23|737.32|720.22|6
1652595890000|2022-05-15 06:24:50|737.35|720.25|737.06|719.96|737.35|720.25|736.97|719.87|11
1652595900000|2022-05-15 06:25:00|737.13|720.03|736.18|719.08|737.13|720.03|736.18|719.08|10
1652595910000|2022-05-15 06:25:10|736.16|719.06|735.46|718.36|736.16|719.06|735.46|718.36|14
1652595920000|2022-05-15 06:25:20|735.45|718.35|735.89|718.79|735.89|718.79|735.33|718.23|15
1652595930000|2022-05-15 06:25:30|735.98|718.88|736.52|719.42|736.52|719.42|735.92|718.82|13
1652595940000|2022-05-15 06:25:40|737.04|719.94|737.12|720.02|737.14|720.04|737.04|719.94|5
1652595950000|2022-05-15 06:25:50|737.11|720.01|737.05|719.95|737.11|720.01|736.8|719.7|9
1652595960000|2022-05-15 06:26:00|737.06|719.96|737.23|720.13|737.23|720.13|737.06|719.96|6
1652595970000|2022-05-15 06:26:10|737.24|720.14|737.24|720.14|737.26|720.16|737.24|720.14|3
1652595980000|2022-05-15 06:26:20|737.25|720.15|737.69|720.59|737.69|720.59|737.25|720.15|4
1652595990000|2022-05-15 06:26:30|737.68|720.58|736.95|719.85|737.68|720.58|736.95|719.85|15
1652596000000|2022-05-15 06:26:40|736.93|719.83|737.22|720.12|737.3|720.2|736.93|719.83|4
1652596010000|2022-05-15 06:26:50|737.03|719.93|737|719.9|737.03|719.93|737|719.9|2
1652596030000|2022-05-15 06:27:10|736.97|719.87|736.13|719.03|736.97|719.87|736.13|719.03|5
1652596040000|2022-05-15 06:27:20|736.15|719.05|736.38|719.28|736.85|719.75|736.15|719.05|11
1652596050000|2022-05-15 06:27:30|736.4|719.3|736.16|719.06|736.42|719.32|736.16|719.06|8
1652596060000|2022-05-15 06:27:40|736.17|719.07|737.04|719.94|737.05|719.95|736.17|719.07|11
1652596070000|2022-05-15 06:27:50|737.03|719.93|737.14|720.04|737.15|720.05|736.96|719.86|11
1652596080000|2022-05-15 06:28:00|737.19|720.09|737.09|719.99|737.19|720.09|737.08|719.98|5
1652596090000|2022-05-15 06:28:10|737.06|719.96|736.89|719.79|737.06|719.96|736.89|719.79|6
1652596100000|2022-05-15 06:28:20|736.87|719.77|736.82|719.72|736.87|719.77|736.82|719.72|6
1652596110000|2022-05-15 06:28:30|736.81|719.71|736.29|719.19|736.81|719.71|736.28|719.18|4
1652596130000|2022-05-15 06:28:50|736.31|719.21|736.31|719.21|736.31|719.21|736.31|719.21|1
1652596150000|2022-05-15 06:29:10|736.51|719.41|736.31|719.21|736.51|719.41|736.31|719.21|2
1652596160000|2022-05-15 06:29:20|736.3|719.2|736.31|719.21|736.31|719.21|736.27|719.17|5
1652596170000|2022-05-15 06:29:30|736.3|719.2|736|718.9|736.3|719.2|736|718.9|4
1652596180000|2022-05-15 06:29:40|735.99|718.89|735.61|718.51|735.99|718.89|735.61|718.51|7
1652596190000|2022-05-15 06:29:50|735.85|718.75|736.55|719.45|736.55|719.45|735.85|718.75|11
1652596200000|2022-05-15 06:30:00|736.53|719.43|736.38|719.28|736.53|719.43|736.38|719.28|5
1652596210000|2022-05-15 06:30:10|736.27|719.17|736.33|719.23|736.33|719.23|736.27|719.17|3
1652596220000|2022-05-15 06:30:20|736.5|719.4|736.52|719.42|736.52|719.42|736.5|719.4|2
1652596240000|2022-05-15 06:30:40|736.5|719.4|736.15|719.05|736.5|719.4|736.15|719.05|8
1652596250000|2022-05-15 06:30:50|736.07|718.97|735.96|718.86|736.07|718.97|735.96|718.86|2
1652596260000|2022-05-15 06:31:00|735.94|718.84|736.12|719.02|736.13|719.03|735.94|718.84|6
1652596270000|2022-05-15 06:31:10|736.17|719.07|736.21|719.11|736.21|719.11|736.13|719.03|5
1652596280000|2022-05-15 06:31:20|736.26|719.16|736.69|719.59|736.72|719.62|736.26|719.16|10
1652596290000|2022-05-15 06:31:30|736.64|719.54|736.64|719.54|736.64|719.54|736.64|719.54|1
1652596300000|2022-05-15 06:31:40|736.63|719.53|736.64|719.54|736.64|719.54|736.63|719.53|2
1652596310000|2022-05-15 06:31:50|736.63|719.53|736.64|719.54|736.64|719.54|736.63|719.53|2
1652596320000|2022-05-15 06:32:00|736.65|719.55|737.4|720.3|737.4|720.3|736.65|719.55|8
1652596330000|2022-05-15 06:32:10|737.24|720.14|737.15|720.05|737.24|720.14|736.88|719.78|11
1652596340000|2022-05-15 06:32:20|737.2|720.1|737.21|720.11|737.23|720.13|737.18|720.08|6
1652596350000|2022-05-15 06:32:30|737.18|720.08|737.15|720.05|737.18|720.08|736.95|719.85|11
1652596360000|2022-05-15 06:32:40|737.02|719.92|736.38|719.28|737.11|720.01|736.38|719.28|7
1652596370000|2022-05-15 06:32:50|736.3|719.2|736.32|719.22|736.32|719.22|736.3|719.2|2
1652596400000|2022-05-15 06:33:20|736.93|719.83|736.95|719.85|736.95|719.85|736.85|719.75|3
1652596410000|2022-05-15 06:33:30|736.96|719.86|736.85|719.75|737.04|719.94|736.83|719.73|14
1652596420000|2022-05-15 06:33:40|736.83|719.73|736.28|719.18|736.83|719.73|736.25|719.15|7
1652596430000|2022-05-15 06:33:50|736.25|719.15|736.52|719.42|736.52|719.42|736.25|719.15|4
1652596440000|2022-05-15 06:34:00|736.9|719.8|737.15|720.05|737.15|720.05|736.9|719.8|3
1652596450000|2022-05-15 06:34:10|737.19|720.09|737.02|719.92|737.19|720.09|737.02|719.92|3
1652596460000|2022-05-15 06:34:20|737.04|719.94|737.22|720.12|737.22|720.12|737.04|719.94|5
1652596470000|2022-05-15 06:34:30|737.24|720.14|736.91|719.81|737.24|720.14|736.89|719.79|6
1652596480000|2022-05-15 06:34:40|736.88|719.78|736.88|719.78|736.88|719.78|736.88|719.78|1
1652596490000|2022-05-15 06:34:50|736.95|719.85|736.95|719.85|736.95|719.85|736.95|719.85|1
1652596500000|2022-05-15 06:35:00|737.05|719.95|736.53|719.43|737.1|720|736.53|719.43|7
1652596510000|2022-05-15 06:35:10|736.48|719.38|736.51|719.41|736.51|719.41|736.46|719.36|3
1652596520000|2022-05-15 06:35:20|736.77|719.67|736.53|719.43|736.77|719.67|736.51|719.41|4
1652596530000|2022-05-15 06:35:30|736.35|719.25|735.01|717.91|736.35|719.25|735.01|717.91|13
1652596540000|2022-05-15 06:35:40|734.97|717.87|734.85|717.75|734.97|717.87|734.85|717.75|9
1652596550000|2022-05-15 06:35:50|734.82|717.72|735.89|718.79|735.92|718.82|734.52|717.42|19
1652596560000|2022-05-15 06:36:00|736|718.9|735.64|718.54|736|718.9|735.61|718.51|10
1652596570000|2022-05-15 06:36:10|735.6|718.5|734.88|717.78|735.6|718.5|734.88|717.78|13
1652596580000|2022-05-15 06:36:20|734.86|717.76|734.79|717.69|734.86|717.76|734.79|717.69|5
1652596590000|2022-05-15 06:36:30|734.55|717.45|734.04|716.94|734.55|717.45|734.02|716.92|7
1652596600000|2022-05-15 06:36:40|734.06|716.96|733.85|716.75|734.06|716.96|733.85|716.75|11
1652596610000|2022-05-15 06:36:50|733.9|716.8|733.88|716.78|733.9|716.8|733.83|716.73|5
1652596620000|2022-05-15 06:37:00|733.87|716.77|733.14|716.04|733.97|716.87|733.11|716.01|19
1652596630000|2022-05-15 06:37:10|733.09|715.99|733.09|715.99|733.1|716|733.05|715.95|5
1652596640000|2022-05-15 06:37:20|733.08|715.98|732.91|715.81|733.08|715.98|732.91|715.81|7
1652596650000|2022-05-15 06:37:30|732.94|715.84|733|715.9|733.02|715.92|732.9|715.8|7
1652596660000|2022-05-15 06:37:40|732.99|715.89|733.32|716.22|733.34|716.24|732.97|715.87|15
1652596670000|2022-05-15 06:37:50|733.33|716.23|733.3|716.2|733.34|716.24|733.3|716.2|6
1652596680000|2022-05-15 06:38:00|733.29|716.19|732.98|715.88|733.29|716.19|732.98|715.88|7
1652596690000|2022-05-15 06:38:10|732.97|715.87|733.26|716.16|733.27|716.17|732.63|715.53|10
1652596700000|2022-05-15 06:38:20|733.32|716.22|733.38|716.28|733.38|716.28|733.32|716.22|3
1652596710000|2022-05-15 06:38:30|733.4|716.3|733.47|716.37|733.58|716.48|733.32|716.22|10
1652596720000|2022-05-15 06:38:40|733.5|716.4|733.51|716.41|733.51|716.41|733.5|716.4|2
1652596730000|2022-05-15 06:38:50|733.37|716.27|733.17|716.07|733.37|716.27|733.17|716.07|4
1652596740000|2022-05-15 06:39:00|733.19|716.09|733.53|716.43|733.53|716.43|733.19|716.09|8
1652596760000|2022-05-15 06:39:20|733.51|716.41|733.2|716.1|733.51|716.41|733.03|715.93|6
1652596770000|2022-05-15 06:39:30|733.17|716.07|733.17|716.07|733.17|716.07|733.01|715.91|3
1652596780000|2022-05-15 06:39:40|733.29|716.19|732.84|715.74|733.29|716.19|732.84|715.74|7
1652596790000|2022-05-15 06:39:50|732.22|715.12|732.26|715.16|732.26|715.16|732.22|715.12|3
1652596800000|2022-05-15 06:40:00|732.27|715.17|732.64|715.54|733.01|715.91|732.26|715.16|18
1652596810000|2022-05-15 06:40:10|732.91|715.81|733.22|716.12|733.22|716.12|732.91|715.81|6
1652596820000|2022-05-15 06:40:20|733.26|716.16|733.3|716.2|733.31|716.21|733.26|716.16|3
1652596830000|2022-05-15 06:40:30|733.31|716.21|733.21|716.11|733.31|716.21|733.16|716.06|4
1652596840000|2022-05-15 06:40:40|733.19|716.09|733.16|716.06|733.22|716.12|733.12|716.02|9
1652596850000|2022-05-15 06:40:50|733.17|716.07|733.15|716.05|733.25|716.15|733.15|716.05|7
1652596860000|2022-05-15 06:41:00|732.99|715.89|732.55|715.45|732.99|715.89|732.55|715.45|4
1652596870000|2022-05-15 06:41:10|732.57|715.47|732.64|715.54|732.64|715.54|732.57|715.47|4
1652596880000|2022-05-15 06:41:20|732.55|715.45|732.63|715.53|732.76|715.66|732.55|715.45|6
1652596890000|2022-05-15 06:41:30|732.82|715.72|732.93|715.83|732.97|715.87|732.63|715.53|13
1652596900000|2022-05-15 06:41:40|732.97|715.87|732.87|715.77|732.97|715.87|732.87|715.77|6
1652596910000|2022-05-15 06:41:50|732.85|715.75|732.93|715.83|732.93|715.83|732.85|715.75|4
1652596920000|2022-05-15 06:42:00|732.92|715.82|732.3|715.2|732.95|715.85|732.28|715.18|6
1652596930000|2022-05-15 06:42:10|732.39|715.29|732.88|715.78|732.9|715.8|732.39|715.29|11
1652596940000|2022-05-15 06:42:20|732.89|715.79|733.32|716.22|733.32|716.22|732.89|715.79|8
1652596950000|2022-05-15 06:42:30|733.31|716.21|733.44|716.34|733.57|716.47|733.16|716.06|13
1652596960000|2022-05-15 06:42:40|733.5|716.4|733.55|716.45|733.55|716.45|733.5|716.4|2
1652596970000|2022-05-15 06:42:50|733.44|716.34|733.49|716.39|733.51|716.41|733.44|716.34|7
1652596980000|2022-05-15 06:43:00|733.35|716.25|732.97|715.87|733.5|716.4|732.97|715.87|14
1652596990000|2022-05-15 06:43:10|732.98|715.88|733.12|716.02|733.12|716.02|732.98|715.88|4
1652597000000|2022-05-15 06:43:20|733.15|716.05|733.17|716.07|733.17|716.07|733.15|716.05|2
1652597010000|2022-05-15 06:43:30|733.25|716.15|733.21|716.11|733.25|716.15|733.21|716.11|3
1652597020000|2022-05-15 06:43:40|733.2|716.1|733.18|716.08|733.24|716.14|733.18|716.08|8
1652597030000|2022-05-15 06:43:50|733.19|716.09|732.92|715.82|733.19|716.09|732.9|715.8|6
1652597040000|2022-05-15 06:44:00|732.9|715.8|732.59|715.49|732.9|715.8|732.59|715.49|2
1652597050000|2022-05-15 06:44:10|732.4|715.3|732.22|715.12|732.4|715.3|732.21|715.11|5
1652597060000|2022-05-15 06:44:20|732.2|715.1|732.2|715.1|732.2|715.1|732.11|715.01|9
1652597070000|2022-05-15 06:44:30|732.22|715.12|732.56|715.46|732.56|715.46|732.22|715.12|6
1652597080000|2022-05-15 06:44:40|732.49|715.39|732.51|715.41|732.51|715.41|732.49|715.39|2
1652597100000|2022-05-15 06:45:00|732.59|715.49|732.5|715.4|732.68|715.58|732.47|715.37|10
1652597110000|2022-05-15 06:45:10|732.55|715.45|732.47|715.37|732.58|715.48|732.47|715.37|10
1652597120000|2022-05-15 06:45:20|732.55|715.45|732.24|715.14|732.55|715.45|732.07|714.97|14
1652597130000|2022-05-15 06:45:30|732.26|715.16|732.03|714.93|732.26|715.16|731.94|714.84|10
1652597140000|2022-05-15 06:45:40|732.05|714.95|732.24|715.14|732.24|715.14|731.67|714.57|7
1652597150000|2022-05-15 06:45:50|732.04|714.94|731.85|714.75|732.09|714.99|731.82|714.72|10
1652597160000|2022-05-15 06:46:00|731.87|714.77|732.7|715.6|732.7|715.6|731.87|714.77|12
1652597170000|2022-05-15 06:46:10|732.64|715.54|732.71|715.61|732.71|715.61|732.64|715.54|3
1652597180000|2022-05-15 06:46:20|733.11|716.01|733.25|716.15|733.27|716.17|732.89|715.79|14
1652597190000|2022-05-15 06:46:30|733.27|716.17|733.29|716.19|733.29|716.19|733.27|716.17|2
1652597200000|2022-05-15 06:46:40|733.31|716.21|733.3|716.2|733.31|716.21|733.3|716.2|2
1652597210000|2022-05-15 06:46:50|733.31|716.21|733.38|716.28|733.38|716.28|733.31|716.21|7
1652597220000|2022-05-15 06:47:00|733.43|716.33|733.6|716.5|733.6|716.5|733.43|716.33|4
1652597230000|2022-05-15 06:47:10|733.57|716.47|733.57|716.47|733.57|716.47|733.51|716.41|4
1652597280000|2022-05-15 06:48:00|733.49|716.39|732.5|715.4|733.49|716.39|732.43|715.33|8
1652597310000|2022-05-15 06:48:30|732.63|715.53|732.63|715.53|732.63|715.53|732.63|715.53|1
1652597340000|2022-05-15 06:49:00|732.64|715.54|732.69|715.59|732.69|715.59|732.63|715.53|5
1652597350000|2022-05-15 06:49:10|732.49|715.39|732.63|715.53|732.63|715.53|732.49|715.39|3
1652597370000|2022-05-15 06:49:30|732.64|715.54|732.71|715.61|732.71|715.61|732.64|715.54|3
1652597380000|2022-05-15 06:49:40|733.21|716.11|733.37|716.27|733.37|716.27|733.21|716.11|5
1652597390000|2022-05-15 06:49:50|733.39|716.29|733.61|716.51|733.61|716.51|733.39|716.29|10
1652597400000|2022-05-15 06:50:00|733.63|716.53|733.31|716.21|733.63|716.53|733.29|716.19|7
1652597410000|2022-05-15 06:50:10|733.35|716.25|733.37|716.27|733.37|716.27|733.35|716.25|2
1652597430000|2022-05-15 06:50:30|733.32|716.22|732.69|715.59|733.32|716.22|732.69|715.59|13
1652597440000|2022-05-15 06:50:40|732.64|715.54|732.62|715.52|732.66|715.56|732.62|715.52|3
1652597450000|2022-05-15 06:50:50|732.63|715.53|732.63|715.53|732.63|715.53|732.63|715.53|1
1652597460000|2022-05-15 06:51:00|732.62|715.52|732.63|715.53|732.63|715.53|732.62|715.52|2
1652597470000|2022-05-15 06:51:10|732.65|715.55|732.65|715.55|732.65|715.55|732.65|715.55|1
1652597480000|2022-05-15 06:51:20|732.99|715.89|733.31|716.21|733.31|716.21|732.99|715.89|10
1652597490000|2022-05-15 06:51:30|733.36|716.26|733.41|716.31|733.41|716.31|733.36|716.26|2
1652597500000|2022-05-15 06:51:40|733.4|716.3|733.59|716.49|733.59|716.49|733.38|716.28|8
1652597510000|2022-05-15 06:51:50|733.61|716.51|733.68|716.58|733.68|716.58|733.61|716.51|4
1652597520000|2022-05-15 06:52:00|733.57|716.47|733.37|716.27|733.59|716.49|733.17|716.07|8
1652597530000|2022-05-15 06:52:10|733.45|716.35|733.09|715.99|733.51|716.41|732.54|715.44|13
1652597540000|2022-05-15 06:52:20|733.1|716|733.33|716.23|733.35|716.25|733.1|716|8
1652597550000|2022-05-15 06:52:30|733.34|716.24|733.57|716.47|733.57|716.47|733.34|716.24|4
1652597560000|2022-05-15 06:52:40|733.59|716.49|733.62|716.52|733.68|716.58|733.59|716.49|9
1652597570000|2022-05-15 06:52:50|733.57|716.47|733.5|716.4|733.57|716.47|733.41|716.31|8
1652597580000|2022-05-15 06:53:00|733.51|716.41|733.5|716.4|733.51|716.41|733.5|716.4|2
1652597590000|2022-05-15 06:53:10|733.52|716.42|733.59|716.49|733.62|716.52|733.52|716.42|6
1652597620000|2022-05-15 06:53:40|733.48|716.38|733.53|716.43|733.53|716.43|733.48|716.38|2
1652597630000|2022-05-15 06:53:50|733.55|716.45|733.57|716.47|733.57|716.47|733.55|716.45|2
1652597640000|2022-05-15 06:54:00|733.59|716.49|734.5|717.4|734.5|717.4|733.59|716.49|20
1652597650000|2022-05-15 06:54:10|734.43|717.33|734.5|717.4|734.5|717.4|734.43|717.33|4
1652597660000|2022-05-15 06:54:20|734.49|717.39|734.58|717.48|734.58|717.48|734.49|717.39|6
1652597670000|2022-05-15 06:54:30|734.59|717.49|735.36|718.26|735.36|718.26|734.59|717.49|7
1652597680000|2022-05-15 06:54:40|735.41|718.31|736.24|719.14|736.24|719.14|735.41|718.31|17
1652597690000|2022-05-15 06:54:50|736.27|719.17|735.95|718.85|736.66|719.56|735.95|718.85|23
1652597700000|2022-05-15 06:55:00|735.92|718.82|736.37|719.27|736.47|719.37|735.92|718.82|18
1652597710000|2022-05-15 06:55:10|736.25|719.15|736.04|718.94|736.25|719.15|736.01|718.91|9
1652597720000|2022-05-15 06:55:20|735.99|718.89|736.14|719.04|736.14|719.04|735.43|718.33|10
1652597730000|2022-05-15 06:55:30|736.17|719.07|736.49|719.39|737.05|719.95|736.17|719.07|22
1652597740000|2022-05-15 06:55:40|736.55|719.45|737.12|720.02|737.12|720.02|736.55|719.45|16
1652597750000|2022-05-15 06:55:50|737.31|720.21|736.64|719.54|737.37|720.27|736.53|719.43|12
1652597760000|2022-05-15 06:56:00|736.53|719.43|736.52|719.42|736.53|719.43|736.06|718.96|15
1652597770000|2022-05-15 06:56:10|736.55|719.45|737.42|720.32|737.42|720.32|736.55|719.45|22
1652597780000|2022-05-15 06:56:20|737.46|720.36|737.53|720.43|737.61|720.51|737.46|720.36|13
1652597790000|2022-05-15 06:56:30|737.5|720.4|736.6|719.5|737.5|720.4|736.6|719.5|9
1652597800000|2022-05-15 06:56:40|736.56|719.46|736.64|719.54|737.01|719.91|736.56|719.46|12
1652597810000|2022-05-15 06:56:50|736.6|719.5|736.6|719.5|736.6|719.5|736.6|719.5|1
1652597820000|2022-05-15 06:57:00|736.33|719.23|735.62|718.52|736.33|719.23|735.62|718.52|7
1652597830000|2022-05-15 06:57:10|735.52|718.42|735.55|718.45|735.55|718.45|735.52|718.42|3
1652597840000|2022-05-15 06:57:20|735.76|718.66|736.4|719.3|736.4|719.3|735.76|718.66|6
1652597850000|2022-05-15 06:57:30|736.42|719.32|737.48|720.38|737.48|720.38|736.42|719.32|13
1652597860000|2022-05-15 06:57:40|737.39|720.29|737.59|720.49|737.59|720.49|737.39|720.29|15
1652597870000|2022-05-15 06:57:50|737.5|720.4|737.49|720.39|737.56|720.46|737.47|720.37|9
1652597880000|2022-05-15 06:58:00|737.5|720.4|737.57|720.47|737.61|720.51|737.47|720.37|11
1652597890000|2022-05-15 06:58:10|737.59|720.49|737.26|720.16|737.6|720.5|737.17|720.07|11
1652597900000|2022-05-15 06:58:20|736.98|719.88|737.02|719.92|737.07|719.97|736.94|719.84|13
1652597910000|2022-05-15 06:58:30|737.04|719.94|737.41|720.31|737.41|720.31|737.02|719.92|13
1652597920000|2022-05-15 06:58:40|737.38|720.28|737.48|720.38|737.48|720.38|737.25|720.15|10
1652597930000|2022-05-15 06:58:50|737.49|720.39|737.64|720.54|737.64|720.54|737.49|720.39|11
1652597940000|2022-05-15 06:59:00|737.54|720.44|737.54|720.44|737.64|720.54|737.54|720.44|14
1652597950000|2022-05-15 06:59:10|737.56|720.46|737.18|720.08|737.6|720.5|736.95|719.85|16
1652597960000|2022-05-15 06:59:20|737.25|720.15|739.37|722.27|739.37|722.27|737.25|720.15|30
1652597970000|2022-05-15 06:59:30|739.39|722.29|739.62|722.52|739.62|722.52|739.09|721.99|19
1652597980000|2022-05-15 06:59:40|739.68|722.58|739.74|722.64|740.32|723.22|739.29|722.19|15
1652598000000|2022-05-15 07:00:00|739.62|722.52|740.44|723.34|740.44|723.34|739.62|722.52|15
1652598010000|2022-05-15 07:00:10|740.49|723.39|740.44|723.34|740.49|723.39|740.44|723.34|2
1652598020000|2022-05-15 07:00:20|740.49|723.39|740.49|723.39|740.49|723.39|740.49|723.39|1
1652598030000|2022-05-15 07:00:30|740.55|723.45|741.49|724.39|741.84|724.74|740.55|723.45|22
1652598040000|2022-05-15 07:00:40|741.56|724.46|742.91|725.81|742.92|725.82|741.56|724.46|23
1652598050000|2022-05-15 07:00:50|742.61|725.51|742.43|725.33|742.83|725.73|742.22|725.12|23
1652598060000|2022-05-15 07:01:00|742.48|725.38|743|725.9|743|725.9|742.48|725.38|12
1652598070000|2022-05-15 07:01:10|743.15|726.05|743.51|726.41|743.55|726.45|743.05|725.95|29
1652598080000|2022-05-15 07:01:20|743.5|726.4|743.75|726.65|743.75|726.65|743.5|726.4|7
1652598090000|2022-05-15 07:01:30|744.12|727.02|743.76|726.66|744.71|727.61|743.76|726.66|15
1652598100000|2022-05-15 07:01:40|743.66|726.56|742.58|725.48|743.9|726.8|742.58|725.48|20
1652598110000|2022-05-15 07:01:50|742.56|725.46|742.01|724.91|742.6|725.5|742.01|724.91|9
1652598120000|2022-05-15 07:02:00|742|724.9|742.01|724.91|742.01|724.91|741.41|724.31|13
1652598130000|2022-05-15 07:02:10|742.1|725|742.41|725.31|742.44|725.34|742.1|725|10
1652598140000|2022-05-15 07:02:20|742.24|725.14|742.46|725.36|742.49|725.39|742.02|724.92|14
1652598150000|2022-05-15 07:02:30|742.48|725.38|742.17|725.07|742.48|725.38|742.01|724.91|13
1652598160000|2022-05-15 07:02:40|742.19|725.09|741.54|724.44|742.23|725.13|741.52|724.42|6
1652598170000|2022-05-15 07:02:50|741.3|724.2|741.39|724.29|741.39|724.29|741.3|724.2|6
1652598180000|2022-05-15 07:03:00|741.41|724.31|740.55|723.45|741.45|724.35|740.55|723.45|11
1652598190000|2022-05-15 07:03:10|740.43|723.33|739.41|722.31|740.43|723.33|739.37|722.27|14
1652598200000|2022-05-15 07:03:20|739.39|722.29|739.31|722.21|740.3|723.2|739.18|722.08|24
1652598210000|2022-05-15 07:03:30|739.32|722.22|738.9|721.8|739.39|722.29|738.51|721.41|24
1652598220000|2022-05-15 07:03:40|739.16|722.06|738.55|721.45|739.25|722.15|738.55|721.45|10
1652598230000|2022-05-15 07:03:50|738.46|721.36|739.41|722.31|739.41|722.31|738.46|721.36|15
1652598240000|2022-05-15 07:04:00|739.43|722.33|739.41|722.31|739.46|722.36|739.13|722.03|13
1652598250000|2022-05-15 07:04:10|739.43|722.33|739.87|722.77|739.87|722.77|739.43|722.33|10
1652598260000|2022-05-15 07:04:20|739.88|722.78|739.92|722.82|739.92|722.82|739.79|722.69|9
1652598270000|2022-05-15 07:04:30|739.91|722.81|739.92|722.82|739.92|722.82|739.76|722.66|7
1652598290000|2022-05-15 07:04:50|739.74|722.64|739.38|722.28|739.83|722.73|739.35|722.25|16
1652598300000|2022-05-15 07:05:00|739.4|722.3|739.5|722.4|739.57|722.47|739.4|722.3|11
1652598310000|2022-05-15 07:05:10|739.49|722.39|739.38|722.28|739.49|722.39|739.22|722.12|4
1652598320000|2022-05-15 07:05:20|739.4|722.3|739.49|722.39|739.49|722.39|739.4|722.3|4
1652598330000|2022-05-15 07:05:30|739.55|722.45|739.92|722.82|739.92|722.82|739.55|722.45|6
1652598340000|2022-05-15 07:05:40|739.76|722.66|739.92|722.82|739.92|722.82|739.43|722.33|15
1652598350000|2022-05-15 07:05:50|740.24|723.14|739.96|722.86|740.73|723.63|739.96|722.86|11
1652598360000|2022-05-15 07:06:00|739.88|722.78|740.3|723.2|740.36|723.26|739.88|722.78|18
1652598370000|2022-05-15 07:06:10|740.31|723.21|739.42|722.32|740.31|723.21|739.42|722.32|9
1652598380000|2022-05-15 07:06:20|739.35|722.25|738.93|721.83|739.37|722.27|738.87|721.77|8
1652598390000|2022-05-15 07:06:30|739.07|721.97|738.79|721.69|739.15|722.05|738.79|721.69|10
1652598400000|2022-05-15 07:06:40|738.81|721.71|738.84|721.74|738.84|721.74|738.81|721.71|2
1652598410000|2022-05-15 07:06:50|738.86|721.76|739.58|722.48|739.58|722.48|738.82|721.72|17
1652598420000|2022-05-15 07:07:00|739.45|722.35|739.43|722.33|739.58|722.48|739.35|722.25|10
1652598430000|2022-05-15 07:07:10|739.2|722.1|738.61|721.51|739.35|722.25|738.32|721.22|23
1652598440000|2022-05-15 07:07:20|738.88|721.78|739.46|722.36|739.47|722.37|738.88|721.78|28
1652598450000|2022-05-15 07:07:30|739.48|722.38|739.44|722.34|739.49|722.39|739.29|722.19|18
1652598460000|2022-05-15 07:07:40|739.46|722.36|739.41|722.31|739.48|722.38|739.33|722.23|6
1652598470000|2022-05-15 07:07:50|739.43|722.33|739.37|722.27|739.46|722.36|739.1|722|15
1652598480000|2022-05-15 07:08:00|739.41|722.31|739.14|722.04|739.45|722.35|738.57|721.47|15
1652598490000|2022-05-15 07:08:10|739.33|722.23|739.33|722.23|739.42|722.32|739.27|722.17|18
1652598500000|2022-05-15 07:08:20|739.35|722.25|739.11|722.01|739.4|722.3|738.23|721.13|21
1652598510000|2022-05-15 07:08:30|738.9|721.8|738.93|721.83|738.93|721.83|738.9|721.8|3
1652598520000|2022-05-15 07:08:40|738.88|721.78|739.11|722.01|739.13|722.03|738.88|721.78|9
1652598530000|2022-05-15 07:08:50|739.13|722.03|739.45|722.35|739.58|722.48|739.13|722.03|18
1652598540000|2022-05-15 07:09:00|739.46|722.36|739.58|722.48|739.58|722.48|739.46|722.36|4
1652598550000|2022-05-15 07:09:10|739.56|722.46|739.58|722.48|739.58|722.48|739.44|722.34|8
1652598560000|2022-05-15 07:09:20|739.42|722.32|739.58|722.48|739.58|722.48|739.42|722.32|10
1652598570000|2022-05-15 07:09:30|739.61|722.51|741.11|724.01|741.11|724.01|739.61|722.51|20
1652598580000|2022-05-15 07:09:40|741.13|724.03|740.3|723.2|741.19|724.09|740.3|723.2|14
1652598590000|2022-05-15 07:09:50|740.66|723.56|740.57|723.47|740.69|723.59|740.3|723.2|10
1652598600000|2022-05-15 07:10:00|740.59|723.49|740.65|723.55|740.66|723.56|740.52|723.42|10
1652598610000|2022-05-15 07:10:10|740.95|723.85|741.07|723.97|741.25|724.15|740.7|723.6|24
1652598620000|2022-05-15 07:10:20|741.13|724.03|741.42|724.32|741.42|724.32|741.07|723.97|20
1652598640000|2022-05-15 07:10:40|741.29|724.19|741.48|724.38|741.48|724.38|741.19|724.09|7
1652598650000|2022-05-15 07:10:50|741.49|724.39|741.43|724.33|741.56|724.46|741.08|723.98|18
1652598660000|2022-05-15 07:11:00|741.45|724.35|741.11|724.01|741.48|724.38|740.91|723.81|21
1652598670000|2022-05-15 07:11:10|741.15|724.05|741.51|724.41|741.51|724.41|741.15|724.05|13
1652598680000|2022-05-15 07:11:20|741.27|724.17|741.39|724.29|741.51|724.41|741.27|724.17|18
1652598690000|2022-05-15 07:11:30|741.41|724.31|741.47|724.37|741.58|724.48|741.39|724.29|8
1652598700000|2022-05-15 07:11:40|741.41|724.31|741.48|724.38|741.49|724.39|741.3|724.2|6
1652598710000|2022-05-15 07:11:50|741.5|724.4|741.14|724.04|741.5|724.4|741.14|724.04|13
1652598720000|2022-05-15 07:12:00|741.13|724.03|740.55|723.45|741.14|724.04|740.55|723.45|10
1652598730000|2022-05-15 07:12:10|740.43|723.33|739.87|722.77|740.47|723.37|739.48|722.38|23
1652598740000|2022-05-15 07:12:20|739.84|722.74|739.51|722.41|740.04|722.94|739.49|722.39|11
1652598750000|2022-05-15 07:12:30|739.53|722.43|739.71|722.61|739.72|722.62|739.49|722.39|15
1652598760000|2022-05-15 07:12:40|739.49|722.39|739.66|722.56|739.68|722.58|739.49|722.39|8
1652598770000|2022-05-15 07:12:50|739.49|722.39|739.67|722.57|739.68|722.58|739.42|722.32|15
1652598780000|2022-05-15 07:13:00|739.68|722.58|739.63|722.53|739.68|722.58|739.62|722.52|3
1652598790000|2022-05-15 07:13:10|739.42|722.32|739.55|722.45|739.55|722.45|739.42|722.32|13
1652598800000|2022-05-15 07:13:20|739.42|722.32|738.95|721.85|739.45|722.35|738.55|721.45|19
1652598810000|2022-05-15 07:13:30|738.62|721.52|738.35|721.25|738.62|721.52|738.33|721.23|13
1652598820000|2022-05-15 07:13:40|738.37|721.27|738.51|721.41|738.58|721.48|738.37|721.27|19
1652598830000|2022-05-15 07:13:50|738.41|721.31|738.96|721.86|738.96|721.86|738.41|721.31|11
1652598840000|2022-05-15 07:14:00|738.83|721.73|739.4|722.3|739.4|722.3|738.83|721.73|18
1652598850000|2022-05-15 07:14:10|739.42|722.32|739.35|722.25|739.5|722.4|739.22|722.12|17
1652598860000|2022-05-15 07:14:20|739.36|722.26|739.48|722.38|739.48|722.38|739.25|722.15|12
1652598870000|2022-05-15 07:14:30|739.46|722.36|739.07|721.97|739.49|722.39|739.06|721.96|15
1652598880000|2022-05-15 07:14:40|739.08|721.98|739.4|722.3|739.4|722.3|738.89|721.79|15
1652598890000|2022-05-15 07:14:50|739.37|722.27|738.69|721.59|739.37|722.27|738.69|721.59|9
1652598900000|2022-05-15 07:15:00|738.95|721.85|739.46|722.36|739.58|722.48|738.95|721.85|19
1652598910000|2022-05-15 07:15:10|739.45|722.35|739.66|722.56|739.66|722.56|739.42|722.32|16
1652598920000|2022-05-15 07:15:20|739.46|722.36|739.87|722.77|739.87|722.77|739.42|722.32|16
1652598930000|2022-05-15 07:15:30|739.88|722.78|739.45|722.35|739.94|722.84|739.42|722.32|12
1652598940000|2022-05-15 07:15:40|739.27|722.17|739.39|722.29|739.45|722.35|739.27|722.17|15
1652598950000|2022-05-15 07:15:50|739.41|722.31|739.05|721.95|739.42|722.32|738.96|721.86|9
1652598960000|2022-05-15 07:16:00|739.13|722.03|738.89|721.79|739.16|722.06|738.89|721.79|9
1652598970000|2022-05-15 07:16:10|738.91|721.81|737.97|720.87|738.97|721.87|737.97|720.87|19
1652598980000|2022-05-15 07:16:20|737.95|720.85|737.87|720.77|738.11|721.01|737.87|720.77|12
1652598990000|2022-05-15 07:16:30|737.85|720.75|738.02|720.92|738.22|721.12|737.51|720.41|16
1652599000000|2022-05-15 07:16:40|738|720.9|738.3|721.2|738.3|721.2|737.99|720.89|8
1652599010000|2022-05-15 07:16:50|738.31|721.21|738.02|720.92|738.33|721.23|737.98|720.88|12
1652599020000|2022-05-15 07:17:00|737.94|720.84|737.94|720.84|737.95|720.85|737.61|720.51|5
1652599030000|2022-05-15 07:17:10|737.96|720.86|738.51|721.41|738.51|721.41|737.96|720.86|10
1652599040000|2022-05-15 07:17:20|738.48|721.38|738.5|721.4|738.5|721.4|738.48|721.38|4
1652599050000|2022-05-15 07:17:30|738.51|721.41|738.56|721.46|738.56|721.46|738.51|721.41|2
1652599060000|2022-05-15 07:17:40|738.48|721.38|738.5|721.4|738.53|721.43|738.48|721.38|4
1652599070000|2022-05-15 07:17:50|738.51|721.41|738.52|721.42|738.53|721.43|738.48|721.38|8
1652599080000|2022-05-15 07:18:00|738.54|721.44|738.48|721.38|738.56|721.46|738.35|721.25|16
1652599090000|2022-05-15 07:18:10|738.5|721.4|738.5|721.4|738.5|721.4|738.5|721.4|1
1652599100000|2022-05-15 07:18:20|738.52|721.42|738.56|721.46|738.61|721.51|738.45|721.35|10
1652599110000|2022-05-15 07:18:30|738.58|721.48|738.61|721.51|738.61|721.51|738.37|721.27|8
1652599120000|2022-05-15 07:18:40|738.4|721.3|738.55|721.45|738.55|721.45|738.4|721.3|6
1652599130000|2022-05-15 07:18:50|738.57|721.47|738.5|721.4|738.6|721.5|738.41|721.31|14
1652599140000|2022-05-15 07:19:00|738.52|721.42|738.58|721.48|738.58|721.48|738.35|721.25|10
1652599150000|2022-05-15 07:19:10|738.61|721.51|738.73|721.63|738.73|721.63|738.61|721.51|5
1652599170000|2022-05-15 07:19:30|739.03|721.93|739.38|722.28|739.38|722.28|739.03|721.93|8
1652599180000|2022-05-15 07:19:40|739.39|722.29|739.28|722.18|739.46|722.36|739.13|722.03|22
1652599190000|2022-05-15 07:19:50|739.29|722.19|739.31|722.21|739.46|722.36|739.22|722.12|13
1652599200000|2022-05-15 07:20:00|739.36|722.26|738.97|721.87|739.46|722.36|738.97|721.87|18
1652599210000|2022-05-15 07:20:10|738.72|721.62|738.72|721.62|738.72|721.62|738.72|721.62|1
1652599220000|2022-05-15 07:20:20|738.14|721.04|738.4|721.3|738.4|721.3|737.93|720.83|14
1652599230000|2022-05-15 07:20:30|738.42|721.32|738.45|721.35|738.47|721.37|738.33|721.23|9
1652599240000|2022-05-15 07:20:40|738.43|721.33|737.88|720.78|738.43|721.33|737.88|720.78|6
1652599250000|2022-05-15 07:20:50|737.85|720.75|737.74|720.64|737.85|720.75|737.52|720.42|8
1652599260000|2022-05-15 07:21:00|737.76|720.66|738.46|721.36|738.46|721.36|737.76|720.66|9
1652599270000|2022-05-15 07:21:10|738.64|721.54|738.82|721.72|738.84|721.74|738.64|721.54|9
1652599280000|2022-05-15 07:21:20|738.84|721.74|738.87|721.77|738.87|721.77|738.84|721.74|3
1652599290000|2022-05-15 07:21:30|738.85|721.75|738.81|721.71|738.85|721.75|738.81|721.71|2
1652599300000|2022-05-15 07:21:40|738.77|721.67|738.82|721.72|738.82|721.72|738.77|721.67|4
1652599310000|2022-05-15 07:21:50|738.84|721.74|738.66|721.56|738.87|721.77|738.66|721.56|6
1652599320000|2022-05-15 07:22:00|738.68|721.58|738.25|721.15|738.68|721.58|738.25|721.15|7
1652599330000|2022-05-15 07:22:10|738.19|721.09|738.93|721.83|738.93|721.83|738.18|721.08|11
1652599340000|2022-05-15 07:22:20|738.87|721.77|738.98|721.88|738.98|721.88|738.87|721.77|6
1652599350000|2022-05-15 07:22:30|739|721.9|739.41|722.31|739.41|722.31|738.87|721.77|9
1652599360000|2022-05-15 07:22:40|739.35|722.25|739.48|722.38|739.5|722.4|739.35|722.25|9
1652599370000|2022-05-15 07:22:50|739.5|722.4|739.67|722.57|739.67|722.57|739.5|722.4|14
1652599380000|2022-05-15 07:23:00|739.61|722.51|739.67|722.57|739.67|722.57|739.61|722.51|5
1652599390000|2022-05-15 07:23:10|739.61|722.51|739.39|722.29|739.67|722.57|739.35|722.25|12
1652599400000|2022-05-15 07:23:20|739.41|722.31|739.27|722.17|739.41|722.31|739.27|722.17|2
1652599410000|2022-05-15 07:23:30|739.33|722.23|739.39|722.29|739.39|722.29|739.33|722.23|9
1652599420000|2022-05-15 07:23:40|739.38|722.28|739.32|722.22|739.39|722.29|739.27|722.17|17
1652599430000|2022-05-15 07:23:50|739.03|721.93|739.35|722.25|739.35|722.25|738.84|721.74|17
1652599440000|2022-05-15 07:24:00|739.37|722.27|739.32|722.22|739.37|722.27|739.12|722.02|7
1652599450000|2022-05-15 07:24:10|739.29|722.19|738.78|721.68|739.29|722.19|738.19|721.09|14
1652599460000|2022-05-15 07:24:20|738.77|721.67|738.46|721.36|738.78|721.68|738.46|721.36|5
1652599470000|2022-05-15 07:24:30|738.44|721.34|738.4|721.3|738.44|721.34|738.34|721.24|11
1652599480000|2022-05-15 07:24:40|738.42|721.32|738.33|721.23|738.44|721.34|738.26|721.16|5
1652599490000|2022-05-15 07:24:50|738.35|721.25|738.46|721.36|738.46|721.36|737.91|720.81|12
1652599500000|2022-05-15 07:25:00|738.44|721.34|738.47|721.37|739.05|721.95|738.42|721.32|14
1652599510000|2022-05-15 07:25:10|738.42|721.32|738.84|721.74|738.85|721.75|738.42|721.32|13
1652599520000|2022-05-15 07:25:20|738.93|721.83|738.75|721.65|739.09|721.99|738.75|721.65|11
1652599530000|2022-05-15 07:25:30|738.72|721.62|738.39|721.29|738.72|721.62|738.26|721.16|13
1652599540000|2022-05-15 07:25:40|738.26|721.16|737.98|720.88|738.35|721.25|737.95|720.85|11
1652599550000|2022-05-15 07:25:50|738|720.9|737.54|720.44|738.1|721|737.54|720.44|10
1652599560000|2022-05-15 07:26:00|737.47|720.37|737.43|720.33|737.47|720.37|737.01|719.91|16
1652599570000|2022-05-15 07:26:10|737.45|720.35|737.47|720.37|737.47|720.37|737.45|720.35|2
1652599580000|2022-05-15 07:26:20|737.23|720.13|736.85|719.75|737.23|720.13|736.58|719.48|11
1652599590000|2022-05-15 07:26:30|736.87|719.77|736.46|719.36|736.87|719.77|736.46|719.36|4
1652599600000|2022-05-15 07:26:40|736.43|719.33|736.42|719.32|736.52|719.42|736.19|719.09|17
1652599610000|2022-05-15 07:26:50|736.44|719.34|736.52|719.42|736.52|719.42|736.31|719.21|23
1652599620000|2022-05-15 07:27:00|736.5|719.4|736.8|719.7|736.82|719.72|736.5|719.4|6
1652599630000|2022-05-15 07:27:10|736.83|719.73|736.4|719.3|736.83|719.73|736.38|719.28|7
1652599640000|2022-05-15 07:27:20|736.42|719.32|735.96|718.86|736.46|719.36|735.96|718.86|9
1652599650000|2022-05-15 07:27:30|735.94|718.84|736.44|719.34|736.46|719.36|735.94|718.84|4
1652599660000|2022-05-15 07:27:40|736.22|719.12|736.02|718.92|736.26|719.16|735.93|718.83|12
1652599670000|2022-05-15 07:27:50|736.04|718.94|735.97|718.87|736.14|719.04|735.97|718.87|7
1652599680000|2022-05-15 07:28:00|735.99|718.89|736.08|718.98|736.08|718.98|735.95|718.85|10
1652599690000|2022-05-15 07:28:10|736.09|718.99|736.18|719.08|736.18|719.08|736.09|718.99|6
1652599700000|2022-05-15 07:28:20|735.95|718.85|735.37|718.27|736.08|718.98|735.37|718.27|9
1652599710000|2022-05-15 07:28:30|735.39|718.29|735.45|718.35|735.45|718.35|735.39|718.29|4
1652599730000|2022-05-15 07:28:50|735.3|718.2|734.86|717.76|735.3|718.2|734.86|717.76|14
1652599740000|2022-05-15 07:29:00|734.84|717.74|735.68|718.58|735.68|718.58|734.84|717.74|15
1652599750000|2022-05-15 07:29:10|735.69|718.59|735.8|718.7|735.82|718.72|735.66|718.56|14
1652599760000|2022-05-15 07:29:20|735.65|718.55|735.4|718.3|735.81|718.71|735.4|718.3|17
1652599770000|2022-05-15 07:29:30|735.41|718.31|735.78|718.68|735.78|718.68|735.32|718.22|21
1652599780000|2022-05-15 07:29:40|735.69|718.59|735.49|718.39|735.82|718.72|735.49|718.39|20
1652599790000|2022-05-15 07:29:50|735.5|718.4|735.61|718.51|735.82|718.72|735.5|718.4|12
1652599800000|2022-05-15 07:30:00|735.44|718.34|735.82|718.72|735.82|718.72|735.44|718.34|14
1652599810000|2022-05-15 07:30:10|735.69|718.59|735.82|718.72|735.82|718.72|735.69|718.59|3
1652599830000|2022-05-15 07:30:30|735.73|718.63|735.75|718.65|735.75|718.65|735.68|718.58|7
1652599850000|2022-05-15 07:30:50|735.67|718.57|735.75|718.65|735.75|718.65|735.64|718.54|8
1652599860000|2022-05-15 07:31:00|735.65|718.55|735.46|718.36|735.75|718.65|735.32|718.22|17
1652599870000|2022-05-15 07:31:10|735.5|718.4|735.47|718.37|735.59|718.49|735.39|718.29|13
1652599880000|2022-05-15 07:31:20|735.49|718.39|735.68|718.58|735.71|718.61|735.3|718.2|12
1652599890000|2022-05-15 07:31:30|735.58|718.48|735.35|718.25|735.59|718.49|735.24|718.14|13
1652599900000|2022-05-15 07:31:40|735.33|718.23|735.35|718.25|735.39|718.29|735.33|718.23|5
1652599910000|2022-05-15 07:31:50|735.37|718.27|734.86|717.76|735.37|718.27|734.86|717.76|16
1652599920000|2022-05-15 07:32:00|734.84|717.74|734.67|717.57|734.84|717.74|734.01|716.91|21
1652599930000|2022-05-15 07:32:10|734.73|717.63|734.83|717.73|734.85|717.75|734.73|717.63|7
1652599940000|2022-05-15 07:32:20|734.82|717.72|734.43|717.33|734.82|717.72|734.43|717.33|5
1652599950000|2022-05-15 07:32:30|734.45|717.35|735.45|718.35|735.45|718.35|734.45|717.35|19
1652599960000|2022-05-15 07:32:40|735.44|718.34|735.35|718.25|735.44|718.34|735.19|718.09|4
1652599970000|2022-05-15 07:32:50|735.37|718.27|735.45|718.35|735.48|718.38|735.32|718.22|12
1652599980000|2022-05-15 07:33:00|735.47|718.37|735.48|718.38|735.48|718.38|735.39|718.29|8
1652599990000|2022-05-15 07:33:10|735.47|718.37|735.47|718.37|735.47|718.37|735.38|718.28|10
1652600000000|2022-05-15 07:33:20|735.45|718.35|735.45|718.35|735.49|718.39|735.45|718.35|4
1652600010000|2022-05-15 07:33:30|735.4|718.3|735.6|718.5|735.6|718.5|735.37|718.27|16
1652600020000|2022-05-15 07:33:40|735.61|718.51|735.64|718.54|735.64|718.54|735.61|718.51|3
1652600030000|2022-05-15 07:33:50|735.51|718.41|735.63|718.53|735.63|718.53|735.45|718.35|8
1652600040000|2022-05-15 07:34:00|735.45|718.35|735.44|718.34|735.64|718.54|735.3|718.2|18
1652600050000|2022-05-15 07:34:10|735.46|718.36|735.47|718.37|735.47|718.37|735.32|718.22|6
1652600060000|2022-05-15 07:34:20|735.44|718.34|735.39|718.29|735.44|718.34|735.38|718.28|3
1652600070000|2022-05-15 07:34:30|735.4|718.3|735.4|718.3|735.4|718.3|735.34|718.24|6
1652600100000|2022-05-15 07:35:00|735.65|718.55|736.43|719.33|736.43|719.33|735.65|718.55|19
1652600110000|2022-05-15 07:35:10|736.42|719.32|736.42|719.32|736.43|719.33|736.42|719.32|3
1652600120000|2022-05-15 07:35:20|736.44|719.34|736.44|719.34|736.5|719.4|736.28|719.18|12
1652600130000|2022-05-15 07:35:30|736.45|719.35|736.45|719.35|736.45|719.35|736.45|719.35|1
1652600150000|2022-05-15 07:35:50|736.43|719.33|736.45|719.35|736.45|719.35|736.43|719.33|2
1652600170000|2022-05-15 07:36:10|736.36|719.26|736.37|719.27|736.45|719.35|736.33|719.23|6
1652600180000|2022-05-15 07:36:20|736.38|719.28|735.79|718.69|736.4|719.3|735.79|718.69|16
1652600190000|2022-05-15 07:36:30|735.91|718.81|735.48|718.38|735.91|718.81|735.43|718.33|9
1652600200000|2022-05-15 07:36:40|735.43|718.33|735.43|718.33|735.43|718.33|735.33|718.23|18
1652600210000|2022-05-15 07:36:50|735.41|718.31|735.38|718.28|735.41|718.31|735.38|718.28|5
1652600220000|2022-05-15 07:37:00|735.4|718.3|736.01|718.91|736.01|718.91|735.4|718.3|9
1652600230000|2022-05-15 07:37:10|735.98|718.88|735.91|718.81|736.06|718.96|735.87|718.77|10
1652600240000|2022-05-15 07:37:20|735.88|718.78|736.05|718.95|736.08|718.98|735.61|718.51|11
1652600250000|2022-05-15 07:37:30|736.09|718.99|736.38|719.28|736.44|719.34|736.09|718.99|9
1652600260000|2022-05-15 07:37:40|736.28|719.18|736.47|719.37|736.48|719.38|735.95|718.85|22
1652600270000|2022-05-15 07:37:50|736.49|719.39|736.59|719.49|736.59|719.49|736.45|719.35|10
1652600280000|2022-05-15 07:38:00|736.38|719.28|736.49|719.39|736.6|719.5|736.38|719.28|13
1652600290000|2022-05-15 07:38:10|736.4|719.3|735.86|718.76|736.41|719.31|735.86|718.76|23
1652600300000|2022-05-15 07:38:20|735.84|718.74|735.41|718.31|735.87|718.77|735.37|718.27|13
1652600310000|2022-05-15 07:38:30|735.39|718.29|735.47|718.37|735.47|718.37|735.3|718.2|13
1652600320000|2022-05-15 07:38:40|735.37|718.27|735.47|718.37|735.47|718.37|734.96|717.86|16
1652600330000|2022-05-15 07:38:50|735.45|718.35|735.39|718.29|735.46|718.36|735.19|718.09|7
1652600340000|2022-05-15 07:39:00|735.4|718.3|735.48|718.38|735.48|718.38|735.4|718.3|6
1652600350000|2022-05-15 07:39:10|735.5|718.4|736.5|719.4|736.5|719.4|735.5|718.4|22
1652600360000|2022-05-15 07:39:20|736.56|719.46|736.44|719.34|736.63|719.53|736.4|719.3|9
1652600370000|2022-05-15 07:39:30|736.31|719.21|736.03|718.93|736.32|719.22|735.91|718.81|11
1652600380000|2022-05-15 07:39:40|735.88|718.78|736.02|718.92|736.02|718.92|735.88|718.78|10
1652600390000|2022-05-15 07:39:50|736.04|718.94|736.4|719.3|736.4|719.3|735.85|718.75|10
1652600400000|2022-05-15 07:40:00|736.42|719.32|736.49|719.39|736.49|719.39|736.42|719.32|6
1652600410000|2022-05-15 07:40:10|736.44|719.34|736.42|719.32|736.44|719.34|736.38|719.28|7
1652600420000|2022-05-15 07:40:20|736.35|719.25|736.41|719.31|736.42|719.32|736.32|719.22|11
1652600430000|2022-05-15 07:40:30|736.4|719.3|736.32|719.22|736.42|719.32|736.32|719.22|10
1652600440000|2022-05-15 07:40:40|736.3|719.2|735.93|718.83|736.32|719.22|735.84|718.74|10
1652600450000|2022-05-15 07:40:50|735.92|718.82|735.79|718.69|735.92|718.82|735.79|718.69|6
1652600460000|2022-05-15 07:41:00|735.81|718.71|735.84|718.74|735.84|718.74|735.81|718.71|3
1652600480000|2022-05-15 07:41:20|735.6|718.5|735.65|718.55|735.65|718.55|735.45|718.35|19
1652600490000|2022-05-15 07:41:30|735.71|718.61|736.09|718.99|736.09|718.99|735.71|718.61|7
1652600500000|2022-05-15 07:41:40|735.88|718.78|736.05|718.95|736.08|718.98|735.88|718.78|4
1652600510000|2022-05-15 07:41:50|736.06|718.96|736.09|718.99|736.39|719.29|736.06|718.96|15
1652600520000|2022-05-15 07:42:00|736.13|719.03|736.1|719|736.31|719.21|736.08|718.98|13
1652600530000|2022-05-15 07:42:10|736.12|719.02|736.56|719.46|736.56|719.46|736.12|719.02|13
1652600540000|2022-05-15 07:42:20|736.46|719.36|736.52|719.42|736.53|719.43|736.46|719.36|6
1652600550000|2022-05-15 07:42:30|736.54|719.44|736.56|719.46|736.56|719.46|736.54|719.44|2
1652600560000|2022-05-15 07:42:40|736.57|719.47|736.58|719.48|736.64|719.54|736.46|719.36|8
1652600570000|2022-05-15 07:42:50|736.63|719.53|736.57|719.47|736.64|719.54|736.46|719.36|5
1652600580000|2022-05-15 07:43:00|736.58|719.48|736.63|719.53|736.64|719.54|736.46|719.36|14
1652600590000|2022-05-15 07:43:10|736.53|719.43|736.75|719.65|736.75|719.65|736.53|719.43|3
1652600620000|2022-05-15 07:43:40|736.69|719.59|736.43|719.33|736.69|719.59|736.35|719.25|15
1652600630000|2022-05-15 07:43:50|736.36|719.26|736.14|719.04|736.41|719.31|736.14|719.04|5
1652600640000|2022-05-15 07:44:00|736.12|719.02|735.43|718.33|736.12|719.02|735.36|718.26|16
1652600650000|2022-05-15 07:44:10|735.53|718.43|736.16|719.06|736.16|719.06|735.53|718.43|9
1652600660000|2022-05-15 07:44:20|736.14|719.04|736.13|719.03|736.14|719.04|736.13|719.03|2
1652600670000|2022-05-15 07:44:30|736.11|719.01|735.9|718.8|736.11|719.01|735.83|718.73|8
1652600680000|2022-05-15 07:44:40|735.62|718.52|735.49|718.39|735.62|718.52|735.46|718.36|4
1652600700000|2022-05-15 07:45:00|735.28|718.18|735.75|718.65|735.77|718.67|735.04|717.94|18
1652600710000|2022-05-15 07:45:10|735.77|718.67|735.91|718.81|735.91|718.81|735.75|718.65|6
1652600720000|2022-05-15 07:45:20|735.94|718.84|735.96|718.86|735.96|718.86|735.9|718.8|5
1652600730000|2022-05-15 07:45:30|735.89|718.79|735.41|718.31|735.89|718.79|735.41|718.31|7
1652600740000|2022-05-15 07:45:40|735.37|718.27|734.86|717.76|735.37|718.27|734.86|717.76|10
1652600750000|2022-05-15 07:45:50|734.9|717.8|733.82|716.72|734.9|717.8|733.43|716.33|10
1652600760000|2022-05-15 07:46:00|733.78|716.68|734.02|716.92|734.45|717.35|733.33|716.23|20
1652600770000|2022-05-15 07:46:10|734.18|717.08|733.96|716.86|734.48|717.38|733.94|716.84|21
1652600780000|2022-05-15 07:46:20|733.94|716.84|733.36|716.26|733.97|716.87|733.28|716.18|17
1652600790000|2022-05-15 07:46:30|733.38|716.28|733.28|716.18|733.46|716.36|733.28|716.18|10
1652600800000|2022-05-15 07:46:40|733.3|716.2|733.08|715.98|733.31|716.21|733.02|715.92|14
1652600810000|2022-05-15 07:46:50|733.41|716.31|732.93|715.83|733.5|716.4|732.93|715.83|10
1652600820000|2022-05-15 07:47:00|732.91|715.81|732.91|715.81|732.91|715.81|732.89|715.79|3
1652600830000|2022-05-15 07:47:10|732.92|715.82|732.62|715.52|732.92|715.82|732.62|715.52|5
1652600840000|2022-05-15 07:47:20|732.25|715.15|732.15|715.05|732.25|715.15|732.14|715.04|6
1652600850000|2022-05-15 07:47:30|731.99|714.89|732.14|715.04|732.49|715.39|731.99|714.89|23
1652600860000|2022-05-15 07:47:40|732.04|714.94|731.46|714.36|732.04|714.94|731.46|714.36|13
1652600870000|2022-05-15 07:47:50|731.26|714.16|731.36|714.26|731.53|714.43|731.2|714.1|11
1652600880000|2022-05-15 07:48:00|731.33|714.23|731.97|714.87|732.36|715.26|731.11|714.01|26
1652600890000|2022-05-15 07:48:10|731.87|714.77|731.48|714.38|732.05|714.95|731.46|714.36|14
1652600900000|2022-05-15 07:48:20|731.55|714.45|731.55|714.45|731.55|714.45|731.55|714.45|1
1652600910000|2022-05-15 07:48:30|731.57|714.47|731.55|714.45|731.57|714.47|731.55|714.45|2
1652600920000|2022-05-15 07:48:40|731.57|714.47|731.57|714.47|731.57|714.47|731.57|714.47|1
1652600930000|2022-05-15 07:48:50|731.89|714.79|732.03|714.93|732.03|714.93|731.88|714.78|4
1652600940000|2022-05-15 07:49:00|732.05|714.95|732.53|715.43|732.53|715.43|731.87|714.77|16
1652600950000|2022-05-15 07:49:10|732.55|715.45|733.21|716.11|733.21|716.11|732.53|715.43|15
1652600960000|2022-05-15 07:49:20|732.98|715.88|732.55|715.45|732.98|715.88|732.53|715.43|9
1652600970000|2022-05-15 07:49:30|732.47|715.37|732.47|715.37|732.47|715.37|732.46|715.36|3
1652600990000|2022-05-15 07:49:50|732.33|715.23|732.07|714.97|732.33|715.23|732.03|714.93|10
1652601000000|2022-05-15 07:50:00|732.09|714.99|731.5|714.4|732.09|714.99|731.46|714.36|5
1652601010000|2022-05-15 07:50:10|731.39|714.29|731.25|714.15|731.41|714.31|731.25|714.15|3
1652601020000|2022-05-15 07:50:20|731.24|714.14|730.96|713.86|731.24|714.14|730.9|713.8|16
1652601030000|2022-05-15 07:50:30|730.98|713.88|730.96|713.86|731.13|714.03|730.94|713.84|7
1652601040000|2022-05-15 07:50:40|730.97|713.87|730.97|713.87|731.04|713.94|730.94|713.84|7
1652601050000|2022-05-15 07:50:50|730.95|713.85|731.57|714.47|731.83|714.73|730.95|713.85|14
1652601060000|2022-05-15 07:51:00|731.8|714.7|732.13|715.03|732.15|715.05|731.8|714.7|9
1652601070000|2022-05-15 07:51:10|732.15|715.05|731.99|714.89|732.46|715.36|731.98|714.88|14
1652601080000|2022-05-15 07:51:20|731.92|714.82|731.5|714.4|731.97|714.87|731.46|714.36|10
1652601090000|2022-05-15 07:51:30|731.74|714.64|732.07|714.97|732.07|714.97|731.74|714.64|7
1652601100000|2022-05-15 07:51:40|732.06|714.96|732.12|715.02|732.17|715.07|732.06|714.96|6
1652601110000|2022-05-15 07:51:50|732.14|715.04|732.46|715.36|732.46|715.36|732.14|715.04|12
1652601120000|2022-05-15 07:52:00|732.45|715.35|731.98|714.88|732.49|715.39|731.97|714.87|11
1652601130000|2022-05-15 07:52:10|731.97|714.87|731.91|714.81|732.12|715.02|731.84|714.74|14
1652601140000|2022-05-15 07:52:20|731.89|714.79|731.48|714.38|731.89|714.79|731.46|714.36|4
1652601150000|2022-05-15 07:52:30|731.32|714.22|731.32|714.22|731.48|714.38|731.08|713.98|16
1652601160000|2022-05-15 07:52:40|731.34|714.24|731.92|714.82|731.97|714.87|731.34|714.24|10
1652601170000|2022-05-15 07:52:50|731.9|714.8|731.9|714.8|731.9|714.8|731.9|714.8|1
1652601180000|2022-05-15 07:53:00|731.96|714.86|732.17|715.07|732.2|715.1|731.96|714.86|9
1652601190000|2022-05-15 07:53:10|732.31|715.21|732.1|715|732.69|715.59|732.05|714.95|12
1652601200000|2022-05-15 07:53:20|732.06|714.96|731.97|714.87|732.06|714.96|731.97|714.87|5
1652601210000|2022-05-15 07:53:30|731.99|714.89|732.34|715.24|732.34|715.24|731.99|714.89|9
1652601220000|2022-05-15 07:53:40|732.35|715.25|732.78|715.68|732.78|715.68|732.34|715.24|5
1652601240000|2022-05-15 07:54:00|732.76|715.66|732.65|715.55|732.76|715.66|732.12|715.02|19
1652601250000|2022-05-15 07:54:10|732.67|715.57|732.75|715.65|732.75|715.65|732.67|715.57|6
1652601260000|2022-05-15 07:54:20|732.67|715.57|732.67|715.57|732.7|715.6|732.56|715.46|7
1652601270000|2022-05-15 07:54:30|732.65|715.55|733.48|716.38|733.48|716.38|732.65|715.55|8
1652601280000|2022-05-15 07:54:40|733.66|716.56|733.68|716.58|733.68|716.58|733.4|716.3|14
1652601290000|2022-05-15 07:54:50|733.67|716.57|733.68|716.58|733.68|716.58|733.65|716.55|3
1652601300000|2022-05-15 07:55:00|733.65|716.55|732.91|715.81|733.65|716.55|732.91|715.81|16
1652601310000|2022-05-15 07:55:10|732.89|715.79|733.05|715.95|733.06|715.96|732.89|715.79|6
1652601320000|2022-05-15 07:55:20|732.92|715.82|732.81|715.71|732.92|715.82|732.81|715.71|5
1652601330000|2022-05-15 07:55:30|732.87|715.77|733.12|716.02|733.14|716.04|732.87|715.77|7
1652601340000|2022-05-15 07:55:40|733.06|715.96|733.05|715.95|733.06|715.96|733.01|715.91|6
1652601350000|2022-05-15 07:55:50|733.02|715.92|732.62|715.52|733.02|715.92|732.62|715.52|8
1652601360000|2022-05-15 07:56:00|732.37|715.27|731.93|714.83|732.76|715.66|731.93|714.83|23
1652601370000|2022-05-15 07:56:10|731.92|714.82|731.07|713.97|731.92|714.82|731.05|713.95|10
1652601380000|2022-05-15 07:56:20|731.06|713.96|730.55|713.45|731.06|713.96|730.55|713.45|10
1652601390000|2022-05-15 07:56:30|730.67|713.57|730.88|713.78|731.07|713.97|730.67|713.57|6
1652601400000|2022-05-15 07:56:40|731.03|713.93|731.05|713.95|731.16|714.06|731.03|713.93|8
1652601410000|2022-05-15 07:56:50|731|713.9|730.67|713.57|731|713.9|730.67|713.57|7
1652601420000|2022-05-15 07:57:00|730.7|713.6|730.86|713.76|730.97|713.87|730.7|713.6|15
1652601430000|2022-05-15 07:57:10|731.15|714.05|731.62|714.52|731.85|714.75|731.15|714.05|8
1652601440000|2022-05-15 07:57:20|731.55|714.45|730.82|713.72|731.55|714.45|730.76|713.66|14
1652601450000|2022-05-15 07:57:30|730.79|713.69|730.74|713.64|730.79|713.69|730.74|713.64|4
1652601460000|2022-05-15 07:57:40|730.73|713.63|729.93|712.83|730.73|713.63|729.93|712.83|8
1652601470000|2022-05-15 07:57:50|729.91|712.81|728.95|711.85|729.91|712.81|728.95|711.85|17
1652601480000|2022-05-15 07:58:00|728.94|711.84|728.83|711.73|728.94|711.84|728.83|711.73|5
1652601490000|2022-05-15 07:58:10|728.81|711.71|729.77|712.67|729.77|712.67|728.81|711.71|13
1652601500000|2022-05-15 07:58:20|729.79|712.69|729.93|712.83|729.93|712.83|729.79|712.69|3
1652601510000|2022-05-15 07:58:30|729.94|712.84|729.71|712.61|729.95|712.85|729.55|712.45|10
1652601520000|2022-05-15 07:58:40|729.73|712.63|729.77|712.67|729.77|712.67|729.73|712.63|4
1652601530000|2022-05-15 07:58:50|729.76|712.66|729.96|712.86|730.14|713.04|729.76|712.66|13
1652601540000|2022-05-15 07:59:00|729.98|712.88|731.54|714.44|731.82|714.72|729.98|712.88|14
1652601550000|2022-05-15 07:59:10|731.61|714.51|732.11|715.01|732.14|715.04|731.61|714.51|12
1652601560000|2022-05-15 07:59:20|732.13|715.03|732.78|715.68|732.78|715.68|732.13|715.03|4
1652601570000|2022-05-15 07:59:30|732.76|715.66|732.81|715.71|732.82|715.72|732.76|715.66|5
1652601580000|2022-05-15 07:59:40|732.8|715.7|732.82|715.72|732.82|715.72|732.8|715.7|8
1652601590000|2022-05-15 07:59:50|732.8|715.7|732.76|715.66|732.8|715.7|732.6|715.5|4
1652601600000|2022-05-15 08:00:00|732.6|715.5|732.6|715.5|732.6|715.5|732.6|715.5|1
1652601610000|2022-05-15 08:00:10|732.52|715.42|731.22|714.12|732.52|715.42|731.04|713.94|16
1652601620000|2022-05-15 08:00:20|731.25|714.15|731.19|714.09|731.27|714.17|731.19|714.09|11
1652601630000|2022-05-15 08:00:30|731.21|714.11|731.85|714.75|731.88|714.78|731.21|714.11|7
1652601640000|2022-05-15 08:00:40|731.67|714.57|731.67|714.57|731.67|714.57|731.67|714.57|1
1652601660000|2022-05-15 08:01:00|731.85|714.75|731.85|714.75|731.85|714.75|731.85|714.75|1
1652601670000|2022-05-15 08:01:10|731.86|714.76|732.57|715.47|732.57|715.47|731.86|714.76|4
1652601680000|2022-05-15 08:01:20|732.58|715.48|732.59|715.49|732.59|715.49|732.58|715.48|2
1652601690000|2022-05-15 08:01:30|732.57|715.47|732.59|715.49|732.59|715.49|732.57|715.47|2
1652601700000|2022-05-15 08:01:40|732.67|715.57|732.74|715.64|732.74|715.64|732.67|715.57|4
1652601720000|2022-05-15 08:02:00|733.23|716.13|733.85|716.75|733.85|716.75|733.23|716.13|6
1652601730000|2022-05-15 08:02:10|733.84|716.74|733.05|715.95|733.84|716.74|732.98|715.88|13
1652601740000|2022-05-15 08:02:20|733.06|715.96|733.12|716.02|733.85|716.75|732.94|715.84|15
1652601750000|2022-05-15 08:02:30|733.15|716.05|733.84|716.74|733.94|716.84|733.15|716.05|11
1652601760000|2022-05-15 08:02:40|733.82|716.72|733.82|716.72|733.82|716.72|733.82|716.72|1
1652601770000|2022-05-15 08:02:50|733.81|716.71|733.6|716.5|733.81|716.71|733.6|716.5|2
1652601780000|2022-05-15 08:03:00|733.54|716.44|733.14|716.04|733.54|716.44|733.12|716.02|5
1652601790000|2022-05-15 08:03:10|733.08|715.98|733.09|715.99|733.09|715.99|733.06|715.96|4
1652601800000|2022-05-15 08:03:20|732.94|715.84|732.82|715.72|732.94|715.84|732.8|715.7|14
1652601810000|2022-05-15 08:03:30|732.87|715.77|732.84|715.74|732.87|715.77|732.84|715.74|8
1652601820000|2022-05-15 08:03:40|732.83|715.73|732.82|715.72|732.83|715.73|732.82|715.72|2
1652601830000|2022-05-15 08:03:50|732.93|715.83|732.9|715.8|732.94|715.84|732.9|715.8|6
1652601840000|2022-05-15 08:04:00|732.88|715.78|731.83|714.73|732.88|715.78|731.83|714.73|16
1652601850000|2022-05-15 08:04:10|731.84|714.74|731.78|714.68|731.84|714.74|731.78|714.68|6
1652601860000|2022-05-15 08:04:20|731.39|714.29|731.09|713.99|731.39|714.29|731.06|713.96|14
1652601870000|2022-05-15 08:04:30|731.05|713.95|731.06|713.96|731.28|714.18|730.95|713.85|6
1652601880000|2022-05-15 08:04:40|731.05|713.95|730.72|713.62|731.05|713.95|730.72|713.62|8
1652601890000|2022-05-15 08:04:50|730.7|713.6|730.74|713.64|730.75|713.65|730.36|713.26|9
1652601900000|2022-05-15 08:05:00|730.82|713.72|731.04|713.94|731.06|713.96|730.78|713.68|15
1652601910000|2022-05-15 08:05:10|731.02|713.92|730.78|713.68|731.02|713.92|730.78|713.68|7
1652601920000|2022-05-15 08:05:20|730.76|713.66|730.8|713.7|730.82|713.72|730.16|713.06|17
1652601930000|2022-05-15 08:05:30|730.78|713.68|729.98|712.88|730.78|713.68|729.98|712.88|9
1652601940000|2022-05-15 08:05:40|729.96|712.86|729.89|712.79|730.01|712.91|729.89|712.79|12
1652601950000|2022-05-15 08:05:50|729.81|712.71|729.79|712.69|729.81|712.71|729.79|712.69|2
1652601960000|2022-05-15 08:06:00|729.81|712.71|730.76|713.66|730.78|713.68|729.81|712.71|15
1652601970000|2022-05-15 08:06:10|730.68|713.58|730.78|713.68|730.78|713.68|730.32|713.22|9
1652601980000|2022-05-15 08:06:20|730.7|713.6|730.74|713.64|730.74|713.64|730.7|713.6|2
1652601990000|2022-05-15 08:06:30|730.8|713.7|730.72|713.62|730.8|713.7|730.7|713.6|7
1652602000000|2022-05-15 08:06:40|730.74|713.64|730.09|712.99|730.74|713.64|730.02|712.92|13
1652602010000|2022-05-15 08:06:50|730.1|713|730.21|713.11|730.6|713.5|730.1|713|12
1652602020000|2022-05-15 08:07:00|730.19|713.09|730.19|713.09|730.19|713.09|730.17|713.07|6
1652602030000|2022-05-15 08:07:10|730.21|713.11|730.74|713.64|730.75|713.65|730.21|713.11|7
1652602040000|2022-05-15 08:07:20|730.73|713.63|729.91|712.81|730.73|713.63|729.89|712.79|13
1652602050000|2022-05-15 08:07:30|729.98|712.88|730.25|713.15|730.25|713.15|729.95|712.85|7
1652602060000|2022-05-15 08:07:40|730.23|713.13|729.89|712.79|730.25|713.15|729.89|712.79|16
1652602070000|2022-05-15 08:07:50|729.87|712.77|729.84|712.74|729.93|712.83|729.77|712.67|6
1652602080000|2022-05-15 08:08:00|729.83|712.73|729.86|712.76|729.91|712.81|729.82|712.72|9
1652602090000|2022-05-15 08:08:10|729.91|712.81|730.46|713.36|730.46|713.36|729.91|712.81|11
1652602100000|2022-05-15 08:08:20|730.48|713.38|730.27|713.17|730.48|713.38|730.27|713.17|7
1652602110000|2022-05-15 08:08:30|730.26|713.16|729.81|712.71|730.26|713.16|729.8|712.7|8
1652602120000|2022-05-15 08:08:40|729.86|712.76|729.86|712.76|729.99|712.89|729.84|712.74|5
1652602130000|2022-05-15 08:08:50|729.85|712.75|729.4|712.3|729.89|712.79|729.4|712.3|13
1652602140000|2022-05-15 08:09:00|729.41|712.31|729.99|712.89|729.99|712.89|729.41|712.31|4
1652602150000|2022-05-15 08:09:10|730.02|712.92|730.49|713.39|730.49|713.39|730.02|712.92|12
1652602160000|2022-05-15 08:09:20|730.47|713.37|730.17|713.07|730.47|713.37|730.14|713.04|6
1652602170000|2022-05-15 08:09:30|730.16|713.06|729.3|712.2|730.16|713.06|729.3|712.2|6
1652602180000|2022-05-15 08:09:40|729.39|712.29|729.89|712.79|729.89|712.79|729.19|712.09|15
1652602190000|2022-05-15 08:09:50|729.88|712.78|729.87|712.77|729.91|712.81|729.86|712.76|9
1652602200000|2022-05-15 08:10:00|729.85|712.75|729.95|712.85|729.96|712.86|729.85|712.75|11
1652602210000|2022-05-15 08:10:10|730.02|712.92|730.06|712.96|730.06|712.96|729.98|712.88|5
1652602220000|2022-05-15 08:10:20|730.13|713.03|730|712.9|730.19|713.09|729.99|712.89|9
1652602230000|2022-05-15 08:10:30|730.06|712.96|730.1|713|730.1|713|730.06|712.96|2
1652602240000|2022-05-15 08:10:40|730.11|713.01|730.19|713.09|730.19|713.09|730.11|713.01|5
1652602250000|2022-05-15 08:10:50|730.26|713.16|730.31|713.21|730.31|713.21|730.24|713.14|8
1652602260000|2022-05-15 08:11:00|730.32|713.22|730.48|713.38|730.48|713.38|730.32|713.22|5
1652602270000|2022-05-15 08:11:10|730.5|713.4|730.67|713.57|730.67|713.57|730.5|713.4|4
1652602280000|2022-05-15 08:11:20|730.69|713.59|730.78|713.68|730.78|713.68|730.69|713.59|6
1652602290000|2022-05-15 08:11:30|731.03|713.93|731.29|714.19|731.29|714.19|731.03|713.93|14
1652602310000|2022-05-15 08:11:50|731.42|714.32|731.42|714.32|731.42|714.32|731.42|714.32|1
1652602320000|2022-05-15 08:12:00|731.29|714.19|730.87|713.77|731.29|714.19|730.86|713.76|7
1652602330000|2022-05-15 08:12:10|730.86|713.76|730.8|713.7|730.88|713.78|730.8|713.7|7
1652602340000|2022-05-15 08:12:20|730.42|713.32|729.99|712.89|730.42|713.32|729.98|712.88|13
1652602350000|2022-05-15 08:12:30|729.98|712.88|730.79|713.69|730.91|713.81|729.86|712.76|17
1652602360000|2022-05-15 08:12:40|730.92|713.82|730.05|712.95|730.93|713.83|730.05|712.95|11
1652602370000|2022-05-15 08:12:50|730.03|712.93|729.85|712.75|730.06|712.96|729.85|712.75|12
1652602380000|2022-05-15 08:13:00|729.81|712.71|729.23|712.13|729.81|712.71|729.09|711.99|18
1652602390000|2022-05-15 08:13:10|729.52|712.42|729.75|712.65|729.94|712.84|729.52|712.42|19
1652602400000|2022-05-15 08:13:20|729.77|712.67|729.77|712.67|729.77|712.67|729.76|712.66|3
1652602420000|2022-05-15 08:13:40|729.73|712.63|729.73|712.63|729.73|712.63|729.73|712.63|1
1652602430000|2022-05-15 08:13:50|729.74|712.64|729.73|712.63|729.91|712.81|729.73|712.63|9
1652602440000|2022-05-15 08:14:00|729.77|712.67|729.77|712.67|729.77|712.67|729.75|712.65|5
1652602450000|2022-05-15 08:14:10|729.88|712.78|729.77|712.67|729.9|712.8|729.77|712.67|7
1652602460000|2022-05-15 08:14:20|729.71|712.61|729.01|711.91|729.71|712.61|729.01|711.91|8
1652602470000|2022-05-15 08:14:30|728.99|711.89|728.11|711.01|729.01|711.91|728.1|711|12
1652602480000|2022-05-15 08:14:40|728.1|711|728.75|711.65|728.78|711.68|728.1|711|12
1652602490000|2022-05-15 08:14:50|728.95|711.85|729.03|711.93|729.03|711.93|728.78|711.68|9
1652602500000|2022-05-15 08:15:00|729.02|711.92|729.52|712.42|729.52|712.42|729.02|711.92|10
1652602520000|2022-05-15 08:15:20|729.45|712.35|728.17|711.07|729.47|712.37|728.05|710.95|22
1652602530000|2022-05-15 08:15:30|728.05|710.95|728.2|711.1|728.2|711.1|728.02|710.92|12
1652602540000|2022-05-15 08:15:40|728.22|711.12|727.86|710.76|728.22|711.12|727.86|710.76|12
1652602550000|2022-05-15 08:15:50|727.84|710.74|727.83|710.73|727.84|710.74|727.79|710.69|12
1652602560000|2022-05-15 08:16:00|727.81|710.71|727.9|710.8|727.99|710.89|727.81|710.71|12
1652602570000|2022-05-15 08:16:10|727.88|710.78|727.03|709.93|727.88|710.78|727.03|709.93|11
1652602580000|2022-05-15 08:16:20|727.02|709.92|726.91|709.81|727.04|709.94|726.91|709.81|9
1652602590000|2022-05-15 08:16:30|726.9|709.8|726.58|709.48|726.9|709.8|726.58|709.48|15
1652602600000|2022-05-15 08:16:40|726.11|709.01|726.17|709.07|726.17|709.07|726.11|709.01|3
1652602610000|2022-05-15 08:16:50|726.19|709.09|726.19|709.09|726.19|709.09|726.11|709.01|9
1652602620000|2022-05-15 08:17:00|726.18|709.08|727.15|710.05|727.15|710.05|726.16|709.06|15
1652602630000|2022-05-15 08:17:10|727.17|710.07|727.21|710.11|727.65|710.55|727.17|710.07|13
1652602640000|2022-05-15 08:17:20|727.25|710.15|727.65|710.55|727.65|710.55|727.25|710.15|5
1652602650000|2022-05-15 08:17:30|727.83|710.73|727.79|710.69|727.83|710.73|727.79|710.69|4
1652602660000|2022-05-15 08:17:40|727.78|710.68|727.25|710.15|727.78|710.68|727.07|709.97|8
1652602670000|2022-05-15 08:17:50|727.07|709.97|726.81|709.71|727.08|709.98|726.77|709.67|13
1652602680000|2022-05-15 08:18:00|726.79|709.69|726.81|709.71|726.81|709.71|726.78|709.68|3
1652602690000|2022-05-15 08:18:10|726.83|709.73|727.45|710.35|727.45|710.35|726.83|709.73|9
1652602700000|2022-05-15 08:18:20|727.42|710.32|727.07|709.97|727.42|710.32|727.01|709.91|10
1652602710000|2022-05-15 08:18:30|727.06|709.96|726.82|709.72|727.06|709.96|726.78|709.68|10
1652602720000|2022-05-15 08:18:40|726.85|709.75|727.4|710.3|727.49|710.39|726.85|709.75|14
1652602730000|2022-05-15 08:18:50|727.42|710.32|727.26|710.16|727.44|710.34|727.22|710.12|11
1652602740000|2022-05-15 08:19:00|727.27|710.17|727.92|710.82|727.92|710.82|727.27|710.17|16
1652602750000|2022-05-15 08:19:10|728.24|711.14|728.22|711.12|728.5|711.4|728.18|711.08|10
1652602760000|2022-05-15 08:19:20|728.03|710.93|728.14|711.04|728.18|711.08|728.02|710.92|6
1652602770000|2022-05-15 08:19:30|728.15|711.05|728.21|711.11|728.21|711.11|728.15|711.05|4
1652602780000|2022-05-15 08:19:40|728.23|711.13|728.15|711.05|728.23|711.13|728.15|711.05|5
1652602790000|2022-05-15 08:19:50|727.92|710.82|727.49|710.39|727.92|710.82|727.47|710.37|4
1652602800000|2022-05-15 08:20:00|727.74|710.64|727.88|710.78|728.1|711|727.74|710.64|6
1652602810000|2022-05-15 08:20:10|727.87|710.77|727.9|710.8|728.05|710.95|727.87|710.77|7
1652602820000|2022-05-15 08:20:20|727.88|710.78|728.09|710.99|728.09|710.99|727.78|710.68|8
1652602830000|2022-05-15 08:20:30|727.87|710.77|727.3|710.2|727.87|710.77|727.27|710.17|7
1652602840000|2022-05-15 08:20:40|727.38|710.28|727.91|710.81|727.98|710.88|727.38|710.28|10
1652602850000|2022-05-15 08:20:50|727.77|710.67|727.77|710.67|727.77|710.67|727.77|710.67|1
1652602860000|2022-05-15 08:21:00|727.76|710.66|727.61|710.51|727.83|710.73|727.61|710.51|9
1652602880000|2022-05-15 08:21:20|727.47|710.37|727.49|710.39|727.49|710.39|727.47|710.37|2
1652602890000|2022-05-15 08:21:30|727.35|710.25|727.29|710.19|727.35|710.25|727.25|710.15|4
1652602900000|2022-05-15 08:21:40|727.3|710.2|728.02|710.92|728.02|710.92|727.3|710.2|8
1652602910000|2022-05-15 08:21:50|728.04|710.94|728.49|711.39|728.73|711.63|728.04|710.94|15
1652602920000|2022-05-15 08:22:00|728.47|711.37|728.27|711.17|728.47|711.37|727.99|710.89|12
1652602930000|2022-05-15 08:22:10|728.09|710.99|728.12|711.02|728.28|711.18|728.09|710.99|10
1652602940000|2022-05-15 08:22:20|728.11|711.01|728.13|711.03|728.13|711.03|728.11|711.01|7
1652602950000|2022-05-15 08:22:30|728.12|711.02|728.12|711.02|728.13|711.03|728.12|711.02|3
1652602960000|2022-05-15 08:22:40|728.13|711.03|728.29|711.19|728.29|711.19|728.13|711.03|3
1652602970000|2022-05-15 08:22:50|728.41|711.31|728.5|711.4|728.5|711.4|728.41|711.31|3
1652602980000|2022-05-15 08:23:00|728.52|711.42|728.52|711.42|728.52|711.42|728.52|711.42|1
1652602990000|2022-05-15 08:23:10|728.56|711.46|728.62|711.52|728.62|711.52|728.56|711.46|4
1652603000000|2022-05-15 08:23:20|728.63|711.53|728.62|711.52|728.77|711.67|728.62|711.52|7
1652603010000|2022-05-15 08:23:30|728.52|711.42|728.39|711.29|728.52|711.42|728.39|711.29|2
1652603020000|2022-05-15 08:23:40|728.41|711.31|728.71|711.61|728.71|711.61|728.41|711.31|7
1652603030000|2022-05-15 08:23:50|728.77|711.67|728.73|711.63|728.77|711.67|728.73|711.63|2
1652603040000|2022-05-15 08:24:00|728.77|711.67|728.77|711.67|728.77|711.67|728.75|711.65|4
1652603070000|2022-05-15 08:24:30|729.05|711.95|729.33|712.23|729.33|712.23|729.05|711.95|9
1652603080000|2022-05-15 08:24:40|729.44|712.34|729.9|712.8|729.9|712.8|729.44|712.34|2
1652603090000|2022-05-15 08:24:50|729.97|712.87|729.77|712.67|730.12|713.02|729.73|712.63|14
1652603100000|2022-05-15 08:25:00|729.78|712.68|730.7|713.6|730.7|713.6|729.78|712.68|13
1652603110000|2022-05-15 08:25:10|730.68|713.58|730.34|713.24|730.7|713.6|730.34|713.24|9
1652603120000|2022-05-15 08:25:20|730.17|713.07|730.19|713.09|730.19|713.09|729.96|712.86|10
1652603130000|2022-05-15 08:25:30|730.24|713.14|730.22|713.12|730.33|713.23|730.12|713.02|14
1652603140000|2022-05-15 08:25:40|730.24|713.14|730.17|713.07|730.24|713.14|730.07|712.97|6
1652603150000|2022-05-15 08:25:50|730.1|713|730.1|713|730.1|713|730.1|713|1
1652603160000|2022-05-15 08:26:00|730.09|712.99|729.85|712.75|730.09|712.99|729.42|712.32|7
1652603170000|2022-05-15 08:26:10|729.83|712.73|729.21|712.11|729.83|712.73|729.19|712.09|6
1652603180000|2022-05-15 08:26:20|729.05|711.95|729.1|712|729.2|712.1|729.05|711.95|13
1652603190000|2022-05-15 08:26:30|728.53|711.43|727.99|710.89|728.53|711.43|727.93|710.83|14
1652603200000|2022-05-15 08:26:40|728.12|711.02|728.21|711.11|728.94|711.84|728.12|711.02|19
1652603210000|2022-05-15 08:26:50|728.24|711.14|728.64|711.54|728.85|711.75|728.24|711.14|10
1652603220000|2022-05-15 08:27:00|728.57|711.47|728.05|710.95|728.57|711.47|728.05|710.95|12
1652603230000|2022-05-15 08:27:10|728.06|710.96|728.82|711.72|728.97|711.87|728.06|710.96|13
1652603240000|2022-05-15 08:27:20|728.8|711.7|728.96|711.86|729.02|711.92|728.8|711.7|7
1652603250000|2022-05-15 08:27:30|728.95|711.85|728.66|711.56|728.95|711.85|728.66|711.56|8
1652603260000|2022-05-15 08:27:40|728.87|711.77|729.01|711.91|729.03|711.93|728.82|711.72|8
1652603270000|2022-05-15 08:27:50|729.03|711.93|729.8|712.7|729.82|712.72|729.03|711.93|18
1652603280000|2022-05-15 08:28:00|729.82|712.72|728.93|711.83|729.82|712.72|728.93|711.83|15
1652603290000|2022-05-15 08:28:10|728.91|711.81|728.96|711.86|728.96|711.86|728.82|711.72|7
1652603300000|2022-05-15 08:28:20|728.95|711.85|728.96|711.86|728.96|711.86|728.94|711.84|3
1652603310000|2022-05-15 08:28:30|728.95|711.85|728.5|711.4|728.96|711.86|728.48|711.38|4
1652603320000|2022-05-15 08:28:40|728.7|711.6|728.96|711.86|728.96|711.86|728.7|711.6|3
1652603330000|2022-05-15 08:28:50|728.98|711.88|729.49|712.39|729.49|712.39|728.98|711.88|9
1652603340000|2022-05-15 08:29:00|729.48|712.38|729.17|712.07|729.48|712.38|729.17|712.07|5
1652603350000|2022-05-15 08:29:10|729.2|712.1|728.96|711.86|729.2|712.1|728.96|711.86|8
1652603360000|2022-05-15 08:29:20|728.95|711.85|728.95|711.85|728.95|711.85|728.95|711.85|1
1652603370000|2022-05-15 08:29:30|728.62|711.52|728.31|711.21|728.62|711.52|728.12|711.02|14
1652603380000|2022-05-15 08:29:40|728.74|711.64|729.04|711.94|729.04|711.94|728.74|711.64|9
1652603390000|2022-05-15 08:29:50|729.06|711.96|729.24|712.14|729.24|712.14|729.04|711.94|8
1652603400000|2022-05-15 08:30:00|729.26|712.16|729.38|712.28|729.81|712.71|729.26|712.16|9
1652603410000|2022-05-15 08:30:10|729.42|712.32|729.51|712.41|729.81|712.71|729.42|712.32|12
1652603420000|2022-05-15 08:30:20|729.71|712.61|729.88|712.78|729.88|712.78|729.71|712.61|4
1652603430000|2022-05-15 08:30:30|729.9|712.8|729.94|712.84|729.94|712.84|729.9|712.8|3
1652603450000|2022-05-15 08:30:50|729.96|712.86|729.96|712.86|729.96|712.86|729.96|712.86|1
1652603460000|2022-05-15 08:31:00|729.99|712.89|730.43|713.33|730.43|713.33|729.99|712.89|11
1652603480000|2022-05-15 08:31:20|730.32|713.22|730.32|713.22|730.32|713.22|730.32|713.22|1
1652603490000|2022-05-15 08:31:30|730.43|713.33|730.43|713.33|730.43|713.33|730.43|713.33|1
1652603500000|2022-05-15 08:31:40|730.32|713.22|730.32|713.22|730.32|713.22|730.32|713.22|1
1652603510000|2022-05-15 08:31:50|730.3|713.2|730.18|713.08|730.3|713.2|729.95|712.85|8
1652603520000|2022-05-15 08:32:00|730.13|713.03|729.83|712.73|730.13|713.03|729.8|712.7|9
1652603530000|2022-05-15 08:32:10|729.82|712.72|729.8|712.7|729.82|712.72|729.8|712.7|2
1652603540000|2022-05-15 08:32:20|729.86|712.76|730.08|712.98|730.08|712.98|729.86|712.76|5
1652603550000|2022-05-15 08:32:30|730.05|712.95|729.27|712.17|730.05|712.95|729.16|712.06|10
1652603560000|2022-05-15 08:32:40|729.24|712.14|729.22|712.12|729.27|712.17|729.22|712.12|5
1652603570000|2022-05-15 08:32:50|729.24|712.14|729.24|712.14|729.24|712.14|729.24|712.14|1
1652603580000|2022-05-15 08:33:00|729.01|711.91|728.23|711.13|729.01|711.91|728.16|711.06|11
1652603590000|2022-05-15 08:33:10|728.22|711.12|728.27|711.17|728.27|711.17|728.21|711.11|5
1652603610000|2022-05-15 08:33:30|728.21|711.11|727.22|710.12|728.21|711.11|727.2|710.1|11
1652603620000|2022-05-15 08:33:40|727.23|710.13|728.02|710.92|728.19|711.09|727.23|710.13|19
1652603630000|2022-05-15 08:33:50|728|710.9|727.62|710.52|728|710.9|727.62|710.52|4
1652603640000|2022-05-15 08:34:00|727.55|710.45|727.09|709.99|727.56|710.46|727.05|709.95|14
1652603650000|2022-05-15 08:34:10|727.1|710|727.23|710.13|727.44|710.34|727.08|709.98|11
1652603660000|2022-05-15 08:34:20|727.21|710.11|726.86|709.76|727.23|710.13|726.86|709.76|8
1652603670000|2022-05-15 08:34:30|726.87|709.77|726.89|709.79|726.97|709.87|726.84|709.74|15
1652603680000|2022-05-15 08:34:40|726.87|709.77|727.32|710.22|727.34|710.24|726.87|709.77|7
1652603690000|2022-05-15 08:34:50|727.08|709.98|726.9|709.8|727.08|709.98|726.9|709.8|8
1652603700000|2022-05-15 08:35:00|726.97|709.87|726.96|709.86|727.24|710.14|726.91|709.81|13
1652603710000|2022-05-15 08:35:10|726.95|709.85|726.96|709.86|727.33|710.23|726.95|709.85|14
1652603720000|2022-05-15 08:35:20|726.94|709.84|726.89|709.79|726.95|709.85|726.86|709.76|7
1652603730000|2022-05-15 08:35:30|727.15|710.05|727.27|710.17|727.35|710.25|727.15|710.05|10
1652603740000|2022-05-15 08:35:40|727.31|710.21|727.29|710.19|727.31|710.21|727.29|710.19|2
1652603750000|2022-05-15 08:35:50|727.31|710.21|727.34|710.24|727.34|710.24|727.31|710.21|2
1652603780000|2022-05-15 08:36:20|727.33|710.23|727.12|710.02|727.33|710.23|727.11|710.01|6
1652603790000|2022-05-15 08:36:30|727.27|710.17|727.3|710.2|727.35|710.25|727.27|710.17|7
1652603800000|2022-05-15 08:36:40|727.32|710.22|727.32|710.22|727.32|710.22|727.32|710.22|1
1652603810000|2022-05-15 08:36:50|727.27|710.17|727.06|709.96|727.27|710.17|727.06|709.96|3
1652603820000|2022-05-15 08:37:00|727.05|709.95|726.25|709.15|727.05|709.95|726.25|709.15|11
1652603830000|2022-05-15 08:37:10|726.27|709.17|726.92|709.82|727|709.9|726.27|709.17|13
1652603840000|2022-05-15 08:37:20|726.91|709.81|726.96|709.86|726.96|709.86|726.88|709.78|5
1652603850000|2022-05-15 08:37:30|727.11|710.01|727.11|710.01|727.13|710.03|726.96|709.86|16
1652603860000|2022-05-15 08:37:40|727.13|710.03|727.24|710.14|727.24|710.14|727.11|710.01|4
1652603870000|2022-05-15 08:37:50|727.25|710.15|727.32|710.22|727.45|710.35|727.25|710.15|8
1652603880000|2022-05-15 08:38:00|727.48|710.38|727.5|710.4|727.5|710.4|727.48|710.38|2
1652603900000|2022-05-15 08:38:20|727.49|710.39|727.49|710.39|727.49|710.39|727.49|710.39|1
1652603910000|2022-05-15 08:38:30|727.47|710.37|727.24|710.14|727.47|710.37|727.02|709.92|4
1652603920000|2022-05-15 08:38:40|727.21|710.11|727.23|710.13|727.26|710.16|727.18|710.08|4
1652603930000|2022-05-15 08:38:50|727.24|710.14|727.52|710.42|727.52|710.42|727.24|710.14|9
1652603940000|2022-05-15 08:39:00|727.23|710.13|727.5|710.4|727.5|710.4|727.23|710.13|10
1652603950000|2022-05-15 08:39:10|727.24|710.14|727.24|710.14|727.24|710.14|727.22|710.12|3
1652603960000|2022-05-15 08:39:20|727.3|710.2|727.34|710.24|727.34|710.24|727.3|710.2|2
1652603970000|2022-05-15 08:39:30|727.35|710.25|727.57|710.47|727.57|710.47|727.35|710.25|7
1652603980000|2022-05-15 08:39:40|727.47|710.37|727.51|710.41|727.51|710.41|727.47|710.37|3
1652603990000|2022-05-15 08:39:50|727.53|710.43|727.58|710.48|727.58|710.48|727.53|710.43|4
1652604000000|2022-05-15 08:40:00|727.6|710.5|727.52|710.42|727.64|710.54|727.47|710.37|6
1652604010000|2022-05-15 08:40:10|727.57|710.47|727.55|710.45|727.64|710.54|727.36|710.26|10
1652604020000|2022-05-15 08:40:20|727.6|710.5|727.38|710.28|727.6|710.5|726.9|709.8|7
1652604030000|2022-05-15 08:40:30|727.15|710.05|727|709.9|727.15|710.05|726.95|709.85|11
1652604040000|2022-05-15 08:40:40|726.99|709.89|727.62|710.52|727.62|710.52|726.99|709.89|16
1652604050000|2022-05-15 08:40:50|727.64|710.54|727.64|710.54|727.64|710.54|727.64|710.54|1
1652604060000|2022-05-15 08:41:00|727.72|710.62|728.48|711.38|728.48|711.38|727.72|710.62|3
1652604070000|2022-05-15 08:41:10|728.33|711.23|728.29|711.19|728.33|711.23|728|710.9|13
1652604080000|2022-05-15 08:41:20|728.3|711.2|728.3|711.2|728.32|711.22|728.3|711.2|4
1652604090000|2022-05-15 08:41:30|728.32|711.22|728.3|711.2|728.32|711.22|728.3|711.2|2
1652604100000|2022-05-15 08:41:40|728.27|711.17|727.91|710.81|728.27|711.17|727.91|710.81|6
1652604110000|2022-05-15 08:41:50|727.89|710.79|727.09|709.99|727.89|710.79|727.09|709.99|7
1652604120000|2022-05-15 08:42:00|727.11|710.01|727.05|709.95|727.16|710.06|727.05|709.95|9
1652604130000|2022-05-15 08:42:10|727|709.9|726.31|709.21|727|709.9|726.18|709.08|14
1652604140000|2022-05-15 08:42:20|726.36|709.26|726.93|709.83|727.06|709.96|726.36|709.26|13
1652604150000|2022-05-15 08:42:30|726.87|709.77|726.91|709.81|726.93|709.83|726.87|709.77|6
1652604160000|2022-05-15 08:42:40|726.94|709.84|727.31|710.21|727.31|710.21|726.94|709.84|12
1652604170000|2022-05-15 08:42:50|727.32|710.22|727.85|710.75|727.85|710.75|727.32|710.22|8
1652604180000|2022-05-15 08:43:00|727.86|710.76|727.9|710.8|727.9|710.8|727.86|710.76|3
1652604190000|2022-05-15 08:43:10|727.83|710.73|727.42|710.32|727.83|710.73|727.12|710.02|15
1652604200000|2022-05-15 08:43:20|727.4|710.3|727.4|710.3|727.42|710.32|727.4|710.3|3
1652604210000|2022-05-15 08:43:30|727.39|710.29|727.08|709.98|727.39|710.29|727.08|709.98|6
1652604220000|2022-05-15 08:43:40|727.3|710.2|727.4|710.3|727.4|710.3|727.3|710.2|2
1652604230000|2022-05-15 08:43:50|727.42|710.32|727.8|710.7|727.8|710.7|727.42|710.32|5
1652604240000|2022-05-15 08:44:00|727.87|710.77|727.93|710.83|727.93|710.83|727.87|710.77|4
1652604250000|2022-05-15 08:44:10|727.91|710.81|727.86|710.76|727.91|710.81|727.84|710.74|3
1652604260000|2022-05-15 08:44:20|727.88|710.78|727.94|710.84|727.94|710.84|727.88|710.78|4
1652604270000|2022-05-15 08:44:30|727.92|710.82|727.91|710.81|727.92|710.82|727.9|710.8|3
1652604280000|2022-05-15 08:44:40|727.83|710.73|727.56|710.46|727.85|710.75|727.55|710.45|4
1652604290000|2022-05-15 08:44:50|727.8|710.7|726.97|709.87|727.86|710.76|726.93|709.83|15
1652604300000|2022-05-15 08:45:00|726.99|709.89|726.88|709.78|727.37|710.27|726.31|709.21|19
1652604310000|2022-05-15 08:45:10|726.86|709.76|726.29|709.19|726.86|709.76|726.25|709.15|8
1652604320000|2022-05-15 08:45:20|726.3|709.2|726.32|709.22|726.32|709.22|726.3|709.2|3
1652604330000|2022-05-15 08:45:30|726.28|709.18|726.06|708.96|726.28|709.18|726.06|708.96|4
1652604350000|2022-05-15 08:45:50|726.29|709.19|726.43|709.33|726.43|709.33|726.29|709.19|3
1652604360000|2022-05-15 08:46:00|726.41|709.31|726.41|709.31|726.41|709.31|726.41|709.31|1
1652604370000|2022-05-15 08:46:10|726.4|709.3|726.03|708.93|726.4|709.3|726.03|708.93|13
1652604380000|2022-05-15 08:46:20|726.02|708.92|725.85|708.75|726.2|709.1|725.85|708.75|10
1652604390000|2022-05-15 08:46:30|725.84|708.74|726.26|709.16|726.3|709.2|725.84|708.74|6
1652604400000|2022-05-15 08:46:40|726.24|709.14|726.22|709.12|726.24|709.14|726.22|709.12|2
1652604410000|2022-05-15 08:46:50|725.97|708.87|725.93|708.83|725.99|708.89|725.93|708.83|4
1652604420000|2022-05-15 08:47:00|725.92|708.82|725.02|707.92|725.92|708.82|725.02|707.92|18
1652604430000|2022-05-15 08:47:10|725.04|707.94|725.05|707.95|725.32|708.22|725.04|707.94|7
1652604440000|2022-05-15 08:47:20|725.2|708.1|724.88|707.78|725.39|708.29|724.88|707.78|13
1652604450000|2022-05-15 08:47:30|724.9|707.8|724.75|707.65|724.9|707.8|724.75|707.65|6
1652604460000|2022-05-15 08:47:40|724.74|707.64|724.84|707.74|724.84|707.74|724.2|707.1|12
1652604470000|2022-05-15 08:47:50|724.81|707.71|724.71|707.61|725.05|707.95|724.71|707.61|10
1652604480000|2022-05-15 08:48:00|724.58|707.48|723.88|706.78|724.58|707.48|723.18|706.08|18
1652604490000|2022-05-15 08:48:10|723.93|706.83|723.88|706.78|724.05|706.95|723.88|706.78|8
1652604500000|2022-05-15 08:48:20|723.86|706.76|723.91|706.81|723.96|706.86|723.75|706.65|11
1652604510000|2022-05-15 08:48:30|724.03|706.93|723.84|706.74|724.03|706.93|723.84|706.74|7
1652604520000|2022-05-15 08:48:40|723.81|706.71|723.89|706.79|724.04|706.94|723.8|706.7|10
1652604530000|2022-05-15 08:48:50|723.88|706.78|724|706.9|724.07|706.97|723.83|706.73|11
1652604540000|2022-05-15 08:49:00|723.94|706.84|722.61|705.51|723.94|706.84|722.61|705.51|15
1652604550000|2022-05-15 08:49:10|722.08|704.98|722.72|705.62|722.9|705.8|721.88|704.78|22
1652604560000|2022-05-15 08:49:20|722.73|705.63|722.36|705.26|722.73|705.63|722.16|705.06|13
1652604570000|2022-05-15 08:49:30|722.38|705.28|722.96|705.86|723.14|706.04|722.38|705.28|13
1652604580000|2022-05-15 08:49:40|723.19|706.09|723.75|706.65|723.75|706.65|723.02|705.92|11
1652604590000|2022-05-15 08:49:50|723.71|706.61|723.24|706.14|723.71|706.61|723.16|706.06|18
1652604600000|2022-05-15 08:50:00|723.18|706.08|722.87|705.77|723.18|706.08|722.87|705.77|16
1652604610000|2022-05-15 08:50:10|722.91|705.81|722.18|705.08|723.16|706.06|722.18|705.08|20
1652604620000|2022-05-15 08:50:20|722.12|705.02|722.07|704.97|722.29|705.19|721.97|704.87|13
1652604630000|2022-05-15 08:50:30|722.05|704.95|722.07|704.97|722.08|704.98|722.04|704.94|14
1652604640000|2022-05-15 08:50:40|722.08|704.98|722.05|704.95|722.37|705.27|722.02|704.92|9
1652604650000|2022-05-15 08:50:50|722.03|704.93|722.1|705|722.33|705.23|722.03|704.93|9
1652604660000|2022-05-15 08:51:00|722.3|705.2|722.57|705.47|722.57|705.47|722.12|705.02|8
1652604670000|2022-05-15 08:51:10|722.73|705.63|722.82|705.72|722.85|705.75|722.73|705.63|10
1652604680000|2022-05-15 08:51:20|722.85|705.75|722.82|705.72|722.86|705.76|722.8|705.7|8
1652604690000|2022-05-15 08:51:30|722.8|705.7|722.87|705.77|722.87|705.77|722.77|705.67|6
1652604700000|2022-05-15 08:51:40|722.88|705.78|722.21|705.11|722.9|705.8|722.21|705.11|14
1652604710000|2022-05-15 08:51:50|722.22|705.12|721.73|704.63|722.22|705.12|721.73|704.63|9
1652604720000|2022-05-15 08:52:00|721.68|704.58|722.15|705.05|722.15|705.05|721.68|704.58|7
1652604730000|2022-05-15 08:52:10|722.13|705.03|721.8|704.7|722.33|705.23|721.77|704.67|10
1652604740000|2022-05-15 08:52:20|722.14|705.04|722.19|705.09|722.21|705.11|722.06|704.96|15
1652604750000|2022-05-15 08:52:30|722.17|705.07|722.21|705.11|722.53|705.43|722.17|705.07|11
1652604760000|2022-05-15 08:52:40|722.2|705.1|722|704.9|722.2|705.1|721.98|704.88|7
1652604770000|2022-05-15 08:52:50|722.01|704.91|722.11|705.01|722.11|705.01|722.01|704.91|4
1652604780000|2022-05-15 08:53:00|722.2|705.1|722.18|705.08|722.2|705.1|722.17|705.07|4
1652604790000|2022-05-15 08:53:10|722.17|705.07|722.46|705.36|722.46|705.36|722.17|705.07|5
1652604800000|2022-05-15 08:53:20|722.5|705.4|722.5|705.4|722.5|705.4|722.41|705.31|11
1652604810000|2022-05-15 08:53:30|722.67|705.57|722.94|705.84|723.47|706.37|722.67|705.57|18
1652604820000|2022-05-15 08:53:40|722.85|705.75|722.9|705.8|722.9|705.8|722.85|705.75|4
1652604830000|2022-05-15 08:53:50|722.92|705.82|722.9|705.8|723.02|705.92|722.9|705.8|5
1652604840000|2022-05-15 08:54:00|722.85|705.75|722.24|705.14|722.85|705.75|722.24|705.14|7
1652604850000|2022-05-15 08:54:10|722.23|705.13|722.69|705.59|722.69|705.59|722.18|705.08|10
1652604860000|2022-05-15 08:54:20|722.76|705.66|722.84|705.74|722.84|705.74|722.74|705.64|5
1652604870000|2022-05-15 08:54:30|722.82|705.72|722.72|705.62|722.82|705.72|722.23|705.13|8
1652604880000|2022-05-15 08:54:40|722.7|705.6|722.7|705.6|722.7|705.6|722.7|705.6|1
1652604900000|2022-05-15 08:55:00|722.69|705.59|722.8|705.7|722.8|705.7|722.69|705.59|4
1652604910000|2022-05-15 08:55:10|722.81|705.71|722.78|705.68|722.83|705.73|722.76|705.66|8
1652604920000|2022-05-15 08:55:20|722.77|705.67|722.7|705.6|722.77|705.67|722.7|705.6|2
1652604930000|2022-05-15 08:55:30|722.52|705.42|722.3|705.2|722.52|705.42|722.08|704.98|11
1652604940000|2022-05-15 08:55:40|722.29|705.19|722|704.9|722.29|705.19|722|704.9|7
1652604950000|2022-05-15 08:55:50|722.02|704.92|722.18|705.08|722.18|705.08|722.02|704.92|2
1652604960000|2022-05-15 08:56:00|722.26|705.16|722.73|705.63|722.73|705.63|722.26|705.16|3
1652604970000|2022-05-15 08:56:10|722.74|705.64|722.7|705.6|722.85|705.75|722.7|705.6|9
1652604980000|2022-05-15 08:56:20|722.72|705.62|722.7|705.6|722.72|705.62|722.7|705.6|2
1652604990000|2022-05-15 08:56:30|722.68|705.58|722.19|705.09|722.68|705.58|722.08|704.98|12
1652605000000|2022-05-15 08:56:40|722.18|705.08|722.18|705.08|722.18|705.08|722.18|705.08|1
1652605010000|2022-05-15 08:56:50|722.2|705.1|722.72|705.62|722.72|705.62|722.2|705.1|4
1652605020000|2022-05-15 08:57:00|722.7|705.6|722.7|705.6|722.7|705.6|722.7|705.6|1
1652605030000|2022-05-15 08:57:10|722.72|705.62|722.72|705.62|722.72|705.62|722.72|705.62|1
1652605040000|2022-05-15 08:57:20|722.73|705.63|722.7|705.6|722.75|705.65|722.7|705.6|4
1652605070000|2022-05-15 08:57:50|722.67|705.57|722.7|705.6|722.7|705.6|722.5|705.4|4
1652605090000|2022-05-15 08:58:10|722.72|705.62|722.8|705.7|722.81|705.71|722.72|705.62|7
1652605100000|2022-05-15 08:58:20|722.78|705.68|722.72|705.62|722.8|705.7|722.72|705.62|6
1652605110000|2022-05-15 08:58:30|722.7|705.6|721.92|704.82|722.7|705.6|721.92|704.82|17
1652605120000|2022-05-15 08:58:40|721.94|704.84|721.96|704.86|721.96|704.86|721.94|704.84|2
1652605130000|2022-05-15 08:58:50|721.94|704.84|720.99|703.89|721.94|704.84|720.99|703.89|15
1652605140000|2022-05-15 08:59:00|720.91|703.81|720.96|703.86|721.01|703.91|720.91|703.81|8
1652605150000|2022-05-15 08:59:10|721.05|703.95|721.3|704.2|721.3|704.2|721.01|703.91|6
1652605160000|2022-05-15 08:59:20|721.29|704.19|721.14|704.04|721.29|704.19|721.14|704.04|3
1652605170000|2022-05-15 08:59:30|721.15|704.05|721.46|704.36|721.46|704.36|721.15|704.05|15
1652605180000|2022-05-15 08:59:40|721.42|704.32|721.44|704.34|721.44|704.34|721.33|704.23|8
1652605190000|2022-05-15 08:59:50|721.45|704.35|721.44|704.34|721.46|704.36|721.41|704.31|7
1652605200000|2022-05-15 09:00:00|721.43|704.33|720.87|703.77|721.43|704.33|720.87|703.77|12
1652605220000|2022-05-15 09:00:20|720.89|703.79|721.65|704.55|721.67|704.57|720.89|703.79|7
1652605230000|2022-05-15 09:00:30|721.67|704.57|721.74|704.64|721.74|704.64|721.67|704.57|3
1652605240000|2022-05-15 09:00:40|721.75|704.65|722.6|705.5|722.62|705.52|721.75|704.65|9
1652605250000|2022-05-15 09:00:50|722.62|705.52|722.64|705.54|722.64|705.54|722.62|705.52|7
1652605260000|2022-05-15 09:01:00|722.62|705.52|722.62|705.52|722.68|705.58|722.51|705.41|11
1652605290000|2022-05-15 09:01:30|722.66|705.56|723.18|706.08|723.18|706.08|722.66|705.56|5
1652605300000|2022-05-15 09:01:40|723.24|706.14|722.94|705.84|723.38|706.28|722.8|705.7|19
1652605310000|2022-05-15 09:01:50|722.95|705.85|723.37|706.27|723.39|706.29|722.95|705.85|14
1652605320000|2022-05-15 09:02:00|723.33|706.23|722.81|705.71|723.33|706.23|722.8|705.7|11
1652605330000|2022-05-15 09:02:10|722.83|705.73|722.92|705.82|723.03|705.93|722.83|705.73|16
1652605340000|2022-05-15 09:02:20|722.93|705.83|722.98|705.88|722.98|705.88|722.89|705.79|5
1652605350000|2022-05-15 09:02:30|723.07|705.97|723.11|706.01|723.2|706.1|723.06|705.96|9
1652605360000|2022-05-15 09:02:40|723.09|705.99|723.03|705.93|723.1|706|722.98|705.88|7
1652605370000|2022-05-15 09:02:50|723.06|705.96|723.11|706.01|723.14|706.04|722.98|705.88|9
1652605380000|2022-05-15 09:03:00|723.1|706|723.07|705.97|723.1|706|723.06|705.96|7
1652605390000|2022-05-15 09:03:10|723|705.9|722.92|705.82|723.02|705.92|722.91|705.81|5
1652605400000|2022-05-15 09:03:20|722.88|705.78|723.21|706.11|723.21|706.11|722.88|705.78|9
1652605410000|2022-05-15 09:03:30|723.28|706.18|723.38|706.28|723.42|706.32|723.28|706.18|8
1652605420000|2022-05-15 09:03:40|723.4|706.3|723.42|706.32|723.44|706.34|723.4|706.3|12
1652605430000|2022-05-15 09:03:50|723.44|706.34|723.47|706.37|723.47|706.37|723.41|706.31|16
1652605440000|2022-05-15 09:04:00|723.44|706.34|723.37|706.27|723.49|706.39|723.34|706.24|11
1652605450000|2022-05-15 09:04:10|723.32|706.22|723.43|706.33|723.46|706.36|723.32|706.22|18
1652605460000|2022-05-15 09:04:20|723.44|706.34|723.32|706.22|723.45|706.35|723.32|706.22|7
1652605470000|2022-05-15 09:04:30|723.31|706.21|722.98|705.88|723.31|706.21|722.98|705.88|4
1652605480000|2022-05-15 09:04:40|722.96|705.86|723.17|706.07|723.17|706.07|722.96|705.86|5
1652605490000|2022-05-15 09:04:50|723.13|706.03|723.17|706.07|723.17|706.07|723.13|706.03|2
1652605500000|2022-05-15 09:05:00|723.29|706.19|723.5|706.4|723.5|706.4|723.29|706.19|12
1652605510000|2022-05-15 09:05:10|723.53|706.43|723.49|706.39|723.54|706.44|723.48|706.38|10
1652605520000|2022-05-15 09:05:20|723.5|706.4|723.49|706.39|723.51|706.41|723.48|706.38|4
1652605530000|2022-05-15 09:05:30|723.52|706.42|723.45|706.35|723.52|706.42|723.45|706.35|5
1652605540000|2022-05-15 09:05:40|723.44|706.34|723.33|706.23|723.44|706.34|723.2|706.1|21
1652605550000|2022-05-15 09:05:50|723.3|706.2|722.92|705.82|723.33|706.23|722.9|705.8|14
1652605560000|2022-05-15 09:06:00|722.9|705.8|722.41|705.31|722.9|705.8|722.35|705.25|14
1652605570000|2022-05-15 09:06:10|722.38|705.28|722.15|705.05|722.41|705.31|722.08|704.98|14
1652605580000|2022-05-15 09:06:20|722.07|704.97|722.09|704.99|722.13|705.03|722.07|704.97|10
1652605590000|2022-05-15 09:06:30|722.15|705.05|722.88|705.78|722.88|705.78|722.15|705.05|12
1652605600000|2022-05-15 09:06:40|723.22|706.12|723.39|706.29|723.4|706.3|723.22|706.12|12
1652605610000|2022-05-15 09:06:50|723.34|706.24|723.28|706.18|723.36|706.26|722.96|705.86|13
1652605620000|2022-05-15 09:07:00|723.34|706.24|723.36|706.26|723.49|706.39|723.32|706.22|13
1652605630000|2022-05-15 09:07:10|723.35|706.25|723.41|706.31|723.42|706.32|723.32|706.22|25
1652605640000|2022-05-15 09:07:20|723.39|706.29|723.4|706.3|723.41|706.31|723.37|706.27|8
1652605650000|2022-05-15 09:07:30|723.42|706.32|723.45|706.35|723.46|706.36|723.34|706.24|9
1652605660000|2022-05-15 09:07:40|723.39|706.29|723.46|706.36|723.46|706.36|723.38|706.28|18
1652605670000|2022-05-15 09:07:50|723.39|706.29|723.45|706.35|723.47|706.37|723.35|706.25|14
1652605680000|2022-05-15 09:08:00|723.47|706.37|723.35|706.25|723.48|706.38|723.34|706.24|17
1652605690000|2022-05-15 09:08:10|723.36|706.26|723.4|706.3|723.41|706.31|723.35|706.25|18
1652605700000|2022-05-15 09:08:20|723.35|706.25|723.33|706.23|723.4|706.3|723.33|706.23|17
1652605710000|2022-05-15 09:08:30|723.34|706.24|723|705.9|723.34|706.24|723|705.9|7
1652605720000|2022-05-15 09:08:40|722.97|705.87|722.95|705.85|722.97|705.87|722.95|705.85|2
1652605750000|2022-05-15 09:09:10|723|705.9|722.72|705.62|723|705.9|722.72|705.62|3
1652605760000|2022-05-15 09:09:20|722.06|704.96|722.05|704.95|722.06|704.96|722.05|704.95|2
1652605770000|2022-05-15 09:09:30|722.07|704.97|721.93|704.83|722.21|705.11|721.93|704.83|13
1652605780000|2022-05-15 09:09:40|721.92|704.82|721.92|704.82|722.01|704.91|721.79|704.69|15
1652605790000|2022-05-15 09:09:50|721.9|704.8|721.82|704.72|721.9|704.8|721.79|704.69|6
1652605800000|2022-05-15 09:10:00|721.81|704.71|721.44|704.34|721.81|704.71|721.43|704.33|6
1652605810000|2022-05-15 09:10:10|721.45|704.35|721.09|703.99|721.45|704.35|721.09|703.99|6
1652605820000|2022-05-15 09:10:20|721.03|703.93|720.92|703.82|721.03|703.93|720.92|703.82|5
1652605830000|2022-05-15 09:10:30|720.91|703.81|721.02|703.92|721.28|704.18|720.82|703.72|10
1652605840000|2022-05-15 09:10:40|720.95|703.85|720.55|703.45|720.95|703.85|720.55|703.45|6
1652605850000|2022-05-15 09:10:50|720.85|703.75|720.81|703.71|720.85|703.75|720.81|703.71|3
1652605860000|2022-05-15 09:11:00|720.79|703.69|720.77|703.67|720.79|703.69|720.77|703.67|2
1652605870000|2022-05-15 09:11:10|720.78|703.68|721.08|703.98|721.1|704|720.77|703.67|5
1652605880000|2022-05-15 09:11:20|721.09|703.99|721.38|704.28|721.48|704.38|721.09|703.99|9
1652605890000|2022-05-15 09:11:30|721.33|704.23|721.32|704.22|721.33|704.23|721.25|704.15|6
1652605900000|2022-05-15 09:11:40|721.37|704.27|720.89|703.79|721.37|704.27|720.89|703.79|11
1652605910000|2022-05-15 09:11:50|720.83|703.73|721.18|704.08|721.18|704.08|720.79|703.69|9
1652605920000|2022-05-15 09:12:00|721.16|704.06|721.41|704.31|721.41|704.31|721.06|703.96|11
1652605930000|2022-05-15 09:12:10|721.37|704.27|721.22|704.12|721.37|704.27|721.12|704.02|10
1652605940000|2022-05-15 09:12:20|721.21|704.11|721.43|704.33|721.44|704.34|721.21|704.11|19
1652605950000|2022-05-15 09:12:30|721.41|704.31|720.96|703.86|721.43|704.33|720.94|703.84|20
1652605960000|2022-05-15 09:12:40|721.12|704.02|721.19|704.09|721.43|704.33|721.12|704.02|15
1652605970000|2022-05-15 09:12:50|721.21|704.11|721.42|704.32|721.42|704.32|721.21|704.11|8
1652605980000|2022-05-15 09:13:00|721.41|704.31|721.45|704.35|721.45|704.35|721.41|704.31|2
1652605990000|2022-05-15 09:13:10|721.46|704.36|721.44|704.34|721.47|704.37|721.44|704.34|4
1652606000000|2022-05-15 09:13:20|721.45|704.35|721.18|704.08|721.45|704.35|720.97|703.87|9
1652606010000|2022-05-15 09:13:30|721.33|704.23|721.35|704.25|721.39|704.29|721.33|704.23|5
1652606020000|2022-05-15 09:13:40|721.26|704.16|720.71|703.61|721.26|704.16|720.71|703.61|12
1652606030000|2022-05-15 09:13:50|720.46|703.36|720.75|703.65|720.75|703.65|720.46|703.36|4
1652606040000|2022-05-15 09:14:00|720.94|703.84|720.84|703.74|721.14|704.04|720.84|703.74|10
1652606050000|2022-05-15 09:14:10|720.83|703.73|720.83|703.73|720.83|703.73|720.83|703.73|1
1652606060000|2022-05-15 09:14:20|720.8|703.7|720.79|703.69|720.8|703.7|720.79|703.69|2
1652606070000|2022-05-15 09:14:30|720.74|703.64|720.71|703.61|720.74|703.64|720.7|703.6|5
1652606080000|2022-05-15 09:14:40|720.7|703.6|720.67|703.57|720.7|703.6|720.67|703.57|3
1652606100000|2022-05-15 09:15:00|720.58|703.48|719.69|702.59|720.58|703.48|719.1|702|21
1652606110000|2022-05-15 09:15:10|719.67|702.57|720.18|703.08|720.18|703.08|719.67|702.57|19
1652606120000|2022-05-15 09:15:20|720.16|703.06|720.69|703.59|720.69|703.59|720.16|703.06|3
1652606130000|2022-05-15 09:15:30|720.77|703.67|720.82|703.72|721.29|704.19|720.77|703.67|19
1652606140000|2022-05-15 09:15:40|720.79|703.69|720.78|703.68|720.79|703.69|720.78|703.68|2
1652606150000|2022-05-15 09:15:50|720.79|703.69|720.78|703.68|720.85|703.75|720.78|703.68|7
1652606160000|2022-05-15 09:16:00|720.81|703.71|721.15|704.05|721.17|704.07|720.78|703.68|5
1652606170000|2022-05-15 09:16:10|721.18|704.08|721.41|704.31|721.45|704.35|721.18|704.08|12
1652606180000|2022-05-15 09:16:20|721.42|704.32|721.48|704.38|721.48|704.38|721.41|704.31|9
1652606190000|2022-05-15 09:16:30|721.68|704.58|721.82|704.72|721.93|704.83|721.68|704.58|13
1652606200000|2022-05-15 09:16:40|721.7|704.6|721.41|704.31|721.7|704.6|721.31|704.21|9
1652606210000|2022-05-15 09:16:50|721.43|704.33|721.85|704.75|721.85|704.75|721.43|704.33|9
1652606220000|2022-05-15 09:17:00|721.94|704.84|722.52|705.42|722.52|705.42|721.94|704.84|8
1652606230000|2022-05-15 09:17:10|722.42|705.32|721.9|704.8|722.42|705.32|721.89|704.79|9
1652606240000|2022-05-15 09:17:20|721.92|704.82|721.89|704.79|721.93|704.83|721.89|704.79|8
1652606250000|2022-05-15 09:17:30|721.9|704.8|721.89|704.79|721.94|704.84|721.89|704.79|4
1652606260000|2022-05-15 09:17:40|721.86|704.76|721.81|704.71|721.86|704.76|721.8|704.7|8
1652606280000|2022-05-15 09:18:00|721.82|704.72|722.7|705.6|722.72|705.62|721.82|704.72|9
1652606290000|2022-05-15 09:18:10|722.72|705.62|722.8|705.7|722.8|705.7|722.72|705.62|5
1652606300000|2022-05-15 09:18:20|722.82|705.72|722.91|705.81|723|705.9|722.82|705.72|9
1652606310000|2022-05-15 09:18:30|722.92|705.82|722.91|705.81|722.92|705.82|722.81|705.71|6
1652606320000|2022-05-15 09:18:40|722.86|705.76|722.89|705.79|722.92|705.82|722.86|705.76|5
1652606330000|2022-05-15 09:18:50|722.9|705.8|723.4|706.3|723.4|706.3|722.9|705.8|5
1652606340000|2022-05-15 09:19:00|723.41|706.31|723.65|706.55|723.65|706.55|723.4|706.3|6
1652606350000|2022-05-15 09:19:10|723.69|706.59|723.11|706.01|723.69|706.59|723.06|705.96|9
1652606360000|2022-05-15 09:19:20|723.27|706.17|723.09|705.99|723.27|706.17|723.09|705.99|4
1652606370000|2022-05-15 09:19:30|723.02|705.92|723.67|706.57|723.69|706.59|723|705.9|7
1652606380000|2022-05-15 09:19:40|723.68|706.58|723.67|706.57|723.69|706.59|723.67|706.57|3
1652606390000|2022-05-15 09:19:50|723.57|706.47|723.57|706.47|723.57|706.47|723.57|706.47|1
1652606400000|2022-05-15 09:20:00|723.55|706.45|723.01|705.91|723.55|706.45|723.01|705.91|9
1652606410000|2022-05-15 09:20:10|722.99|705.89|723.08|705.98|723.08|705.98|722.92|705.82|5
1652606420000|2022-05-15 09:20:20|723.07|705.97|723.07|705.97|723.07|705.97|723.07|705.97|1
1652606430000|2022-05-15 09:20:30|723.17|706.07|723.07|705.97|723.18|706.08|722.96|705.86|10
1652606440000|2022-05-15 09:20:40|723.06|705.96|723|705.9|723.06|705.96|722.95|705.85|4
1652606450000|2022-05-15 09:20:50|722.94|705.84|722.93|705.83|722.95|705.85|722.93|705.83|3
1652606460000|2022-05-15 09:21:00|722.88|705.78|722.77|705.67|722.88|705.78|722.77|705.67|5
1652606480000|2022-05-15 09:21:20|722.76|705.66|722.25|705.15|722.76|705.66|722.11|705.01|7
1652606490000|2022-05-15 09:21:30|722.26|705.16|722.23|705.13|722.56|705.46|722.23|705.13|6
1652606500000|2022-05-15 09:21:40|722.21|705.11|722.07|704.97|722.21|705.11|722.06|704.96|5
1652606510000|2022-05-15 09:21:50|722.06|704.96|721.79|704.69|722.06|704.96|721.79|704.69|6
1652606520000|2022-05-15 09:22:00|722.02|704.92|722.28|705.18|722.28|705.18|722.02|704.92|3
1652606530000|2022-05-15 09:22:10|722.26|705.16|722.3|705.2|722.3|705.2|722.26|705.16|3
1652606540000|2022-05-15 09:22:20|722.29|705.19|722.55|705.45|722.55|705.45|722.27|705.17|4
1652606550000|2022-05-15 09:22:30|722.53|705.43|722.73|705.63|722.73|705.63|722.53|705.43|2
1652606570000|2022-05-15 09:22:50|722.71|705.61|722.81|705.71|722.81|705.71|722.71|705.61|3
1652606580000|2022-05-15 09:23:00|722.83|705.73|723.24|706.14|723.25|706.15|722.8|705.7|17
1652606590000|2022-05-15 09:23:10|723.22|706.12|723.45|706.35|723.45|706.35|722.99|705.89|21
1652606600000|2022-05-15 09:23:20|723.46|706.36|723.54|706.44|723.54|706.44|723.46|706.36|3
1652606610000|2022-05-15 09:23:30|723.69|706.59|723.82|706.72|723.83|706.73|723.69|706.59|14
1652606620000|2022-05-15 09:23:40|723.76|706.66|723.76|706.66|723.83|706.73|723.76|706.66|10
1652606630000|2022-05-15 09:23:50|723.8|706.7|724.61|707.51|724.63|707.53|723.76|706.66|11
1652606640000|2022-05-15 09:24:00|724.45|707.35|723.87|706.77|724.45|707.35|723.87|706.77|8
1652606650000|2022-05-15 09:24:10|723.85|706.75|723.91|706.81|723.97|706.87|723.83|706.73|4
1652606660000|2022-05-15 09:24:20|723.95|706.85|724.05|706.95|724.05|706.95|723.95|706.85|7
1652606670000|2022-05-15 09:24:30|724.03|706.93|724.01|706.91|724.05|706.95|723.99|706.89|8
1652606690000|2022-05-15 09:24:50|724.02|706.92|724.06|706.96|724.11|707.01|723.99|706.89|8
1652606700000|2022-05-15 09:25:00|724.07|706.97|724.63|707.53|724.63|707.53|724.07|706.97|7
1652606710000|2022-05-15 09:25:10|724.66|707.56|724.71|707.61|724.71|707.61|724.63|707.53|6
1652606720000|2022-05-15 09:25:20|724.7|707.6|724.7|707.6|724.7|707.6|724.7|707.6|1
1652606730000|2022-05-15 09:25:30|724.71|707.61|724.63|707.53|724.71|707.61|724.15|707.05|12
1652606740000|2022-05-15 09:25:40|724.61|707.51|724.67|707.57|724.71|707.61|724.61|707.51|9
1652606750000|2022-05-15 09:25:50|724.71|707.61|724.69|707.59|724.71|707.61|724.66|707.56|4
1652606760000|2022-05-15 09:26:00|724.7|707.6|724.71|707.61|724.71|707.61|724.7|707.6|2
1652606770000|2022-05-15 09:26:10|725.85|708.75|725.83|708.73|725.85|708.75|725.83|708.73|2
1652606780000|2022-05-15 09:26:20|725.55|708.45|725.83|708.73|725.83|708.73|725.55|708.45|2
1652606790000|2022-05-15 09:26:30|725.55|708.45|725.54|708.44|725.83|708.73|725.54|708.44|3
1652606800000|2022-05-15 09:26:40|725.42|708.32|725.22|708.12|725.42|708.32|724.99|707.89|11
1652606810000|2022-05-15 09:26:50|725.31|708.21|725.64|708.54|725.66|708.56|725.27|708.17|9
1652606820000|2022-05-15 09:27:00|725.55|708.45|725.53|708.43|725.55|708.45|725.53|708.43|2
1652606830000|2022-05-15 09:27:10|725.64|708.54|725.57|708.47|725.67|708.57|725.56|708.46|8
1652606840000|2022-05-15 09:27:20|725.56|708.46|725.64|708.54|725.66|708.56|725.44|708.34|5
1652606850000|2022-05-15 09:27:30|725.66|708.56|725.65|708.55|725.71|708.61|725.65|708.55|7
1652606860000|2022-05-15 09:27:40|725.6|708.5|724.9|707.8|725.6|708.5|724.9|707.8|12
1652606870000|2022-05-15 09:27:50|724.88|707.78|725.09|707.99|725.1|708|724.88|707.78|4
1652606880000|2022-05-15 09:28:00|725.17|708.07|725.58|708.48|725.66|708.56|725.17|708.07|9
1652606900000|2022-05-15 09:28:20|725.36|708.26|724.9|707.8|725.36|708.26|724.9|707.8|8
1652606910000|2022-05-15 09:28:30|724.88|707.78|724.86|707.76|724.88|707.78|724.86|707.76|2
1652606920000|2022-05-15 09:28:40|724.84|707.74|724.79|707.69|724.84|707.74|724.73|707.63|6
1652606930000|2022-05-15 09:28:50|724.83|707.73|724.64|707.54|724.83|707.73|724.64|707.54|3
1652606940000|2022-05-15 09:29:00|724.73|707.63|724.81|707.71|724.81|707.71|724.73|707.63|3
1652606950000|2022-05-15 09:29:10|724.82|707.72|724.89|707.79|724.9|707.8|724.82|707.72|6
1652606960000|2022-05-15 09:29:20|724.87|707.77|724.87|707.77|724.87|707.77|724.87|707.77|1
1652606970000|2022-05-15 09:29:30|724.78|707.68|724.74|707.64|724.78|707.68|724.74|707.64|3
1652606980000|2022-05-15 09:29:40|724.68|707.58|723.93|706.83|724.68|707.58|723.93|706.83|10
1652606990000|2022-05-15 09:29:50|724.02|706.92|724.42|707.32|724.42|707.32|724.02|706.92|5
1652607000000|2022-05-15 09:30:00|724.3|707.2|724.13|707.03|724.33|707.23|724.13|707.03|6
1652607010000|2022-05-15 09:30:10|724.11|707.01|724.17|707.07|724.31|707.21|724.11|707.01|5
1652607020000|2022-05-15 09:30:20|724.18|707.08|724.61|707.51|724.63|707.53|724.18|707.08|5
1652607030000|2022-05-15 09:30:30|724.71|707.61|724.78|707.68|724.83|707.73|724.71|707.61|7
1652607040000|2022-05-15 09:30:40|724.81|707.71|725.57|708.47|725.57|708.47|724.81|707.71|10
1652607050000|2022-05-15 09:30:50|725.56|708.46|725.55|708.45|725.57|708.47|725.55|708.45|3
1652607060000|2022-05-15 09:31:00|725.53|708.43|725.22|708.12|725.53|708.43|724.88|707.78|14
1652607070000|2022-05-15 09:31:10|725.38|708.28|725.57|708.47|725.57|708.47|725.38|708.28|8
1652607080000|2022-05-15 09:31:20|725.55|708.45|725.35|708.25|725.55|708.45|725.34|708.24|3
1652607090000|2022-05-15 09:31:30|725.37|708.27|724.98|707.88|725.38|708.28|724.98|707.88|14
1652607100000|2022-05-15 09:31:40|725.12|708.02|724.9|707.8|725.12|708.02|724.9|707.8|3
1652607110000|2022-05-15 09:31:50|724.92|707.82|725.11|708.01|725.11|708.01|724.9|707.8|9
1652607120000|2022-05-15 09:32:00|725.14|708.04|725.57|708.47|725.57|708.47|725.14|708.04|5
1652607130000|2022-05-15 09:32:10|725.52|708.42|724.94|707.84|725.52|708.42|724.92|707.82|10
1652607140000|2022-05-15 09:32:20|724.89|707.79|724.89|707.79|724.89|707.79|724.89|707.79|1
1652607150000|2022-05-15 09:32:30|724.87|707.77|724.96|707.86|725|707.9|724.85|707.75|5
1652607160000|2022-05-15 09:32:40|725.06|707.96|725.06|707.96|725.06|707.96|725.06|707.96|1
1652607190000|2022-05-15 09:33:10|725.04|707.94|724.9|707.8|725.04|707.94|724.9|707.8|6
1652607210000|2022-05-15 09:33:30|724.89|707.79|724.94|707.84|724.94|707.84|724.71|707.61|3
1652607220000|2022-05-15 09:33:40|724.96|707.86|724.94|707.84|724.96|707.86|724.94|707.84|3
1652607230000|2022-05-15 09:33:50|724.98|707.88|724.97|707.87|724.98|707.88|724.97|707.87|2
1652607240000|2022-05-15 09:34:00|724.95|707.85|724.91|707.81|724.95|707.85|724.91|707.81|3
1652607250000|2022-05-15 09:34:10|724.71|707.61|724.19|707.09|724.71|707.61|724.17|707.07|6
1652607260000|2022-05-15 09:34:20|724.05|706.95|724.09|706.99|724.34|707.24|724.05|706.95|11
1652607270000|2022-05-15 09:34:30|724.17|707.07|724.09|706.99|724.2|707.1|724.08|706.98|13
1652607280000|2022-05-15 09:34:40|724.11|707.01|724.09|706.99|724.12|707.02|724.09|706.99|12
1652607290000|2022-05-15 09:34:50|724.11|707.01|724.14|707.04|724.15|707.05|724.11|707.01|15
1652607300000|2022-05-15 09:35:00|724.15|707.05|724.75|707.65|724.75|707.65|724.11|707.01|9
1652607310000|2022-05-15 09:35:10|724.77|707.67|724.77|707.67|724.77|707.67|724.76|707.66|3
1652607320000|2022-05-15 09:35:20|724.78|707.68|724.76|707.66|724.78|707.68|724.76|707.66|2
1652607330000|2022-05-15 09:35:30|724.77|707.67|724.89|707.79|724.94|707.84|724.77|707.67|10
1652607340000|2022-05-15 09:35:40|724.81|707.71|724.95|707.85|724.95|707.85|724.81|707.71|17
1652607350000|2022-05-15 09:35:50|724.88|707.78|724.89|707.79|724.9|707.8|724.85|707.75|4
1652607360000|2022-05-15 09:36:00|724.91|707.81|724.95|707.85|724.95|707.85|724.91|707.81|4
1652607370000|2022-05-15 09:36:10|724.85|707.75|724.77|707.67|724.88|707.78|724.55|707.45|9
1652607380000|2022-05-15 09:36:20|724.71|707.61|724.72|707.62|724.72|707.62|724.68|707.58|4
1652607390000|2022-05-15 09:36:30|724.79|707.69|724.73|707.63|724.79|707.69|724.73|707.63|3
1652607400000|2022-05-15 09:36:40|724.42|707.32|724.42|707.32|724.42|707.32|724.42|707.32|1
1652607410000|2022-05-15 09:36:50|724.53|707.43|724.65|707.55|724.65|707.55|724.53|707.43|2
1652607420000|2022-05-15 09:37:00|724.64|707.54|723.98|706.88|724.64|707.54|723.96|706.86|9
1652607430000|2022-05-15 09:37:10|724.03|706.93|724.06|706.96|724.06|706.96|724.03|706.93|6
1652607440000|2022-05-15 09:37:20|724.04|706.94|724.02|706.92|724.1|707|724.02|706.92|15
1652607450000|2022-05-15 09:37:30|723.94|706.84|724.01|706.91|724.01|706.91|723.94|706.84|7
1652607460000|2022-05-15 09:37:40|723.99|706.89|724.01|706.91|724.01|706.91|723.99|706.89|2
1652607470000|2022-05-15 09:37:50|724.11|707.01|724.12|707.02|724.12|707.02|724.11|707.01|2
1652607480000|2022-05-15 09:38:00|723.98|706.88|724|706.9|724|706.9|723.98|706.88|2
1652607490000|2022-05-15 09:38:10|724.01|706.91|723.99|706.89|724.01|706.91|723.99|706.89|2
1652607510000|2022-05-15 09:38:30|723.98|706.88|723.99|706.89|723.99|706.89|723.96|706.86|4
1652607520000|2022-05-15 09:38:40|724.01|706.91|723.99|706.89|724.02|706.92|723.98|706.88|10
1652607530000|2022-05-15 09:38:50|723.98|706.88|723.99|706.89|723.99|706.89|723.98|706.88|2
1652607540000|2022-05-15 09:39:00|723.98|706.88|724.45|707.35|724.61|707.51|723.98|706.88|7
1652607550000|2022-05-15 09:39:10|724.61|707.51|724.78|707.68|724.84|707.74|724.61|707.51|10
1652607560000|2022-05-15 09:39:20|724.75|707.65|725.02|707.92|725.05|707.95|724.66|707.56|10
1652607570000|2022-05-15 09:39:30|725.06|707.96|725.48|708.38|725.48|708.38|725.04|707.94|5
1652607590000|2022-05-15 09:39:50|725.36|708.26|725.28|708.18|725.36|708.26|725.27|708.17|7
1652607600000|2022-05-15 09:40:00|725.27|708.17|725.48|708.38|725.48|708.38|725.27|708.17|5
1652607610000|2022-05-15 09:40:10|725.41|708.31|725.35|708.25|725.41|708.31|725.35|708.25|3
1652607620000|2022-05-15 09:40:20|725.48|708.38|725.78|708.68|725.78|708.68|725.39|708.29|8
1652607630000|2022-05-15 09:40:30|725.87|708.77|726.73|709.63|726.73|709.63|725.87|708.77|8
1652607640000|2022-05-15 09:40:40|726.72|709.62|726.06|708.96|726.72|709.62|726|708.9|17
1652607650000|2022-05-15 09:40:50|726.08|708.98|726.09|708.99|726.18|709.08|725.96|708.86|11
1652607660000|2022-05-15 09:41:00|726.1|709|726.1|709|726.14|709.04|725.91|708.81|5
1652607670000|2022-05-15 09:41:10|725.91|708.81|726.16|709.06|726.18|709.08|725.91|708.81|8
1652607680000|2022-05-15 09:41:20|726.15|709.05|726.22|709.12|726.22|709.12|726.01|708.91|11
1652607690000|2022-05-15 09:41:30|726.18|709.08|726.7|709.6|726.72|709.62|726.14|709.04|7
1652607700000|2022-05-15 09:41:40|726.57|709.47|726.42|709.32|726.57|709.47|726.42|709.32|3
1652607710000|2022-05-15 09:41:50|726.3|709.2|726.22|709.12|726.3|709.2|726.07|708.97|6
1652607750000|2022-05-15 09:42:30|726.21|709.11|726.06|708.96|726.21|709.11|726.06|708.96|2
1652607760000|2022-05-15 09:42:40|726.1|709|725.96|708.86|726.1|709|725.96|708.86|5
1652607770000|2022-05-15 09:42:50|725.95|708.85|726.4|709.3|726.4|709.3|725.94|708.84|11
1652607780000|2022-05-15 09:43:00|726.42|709.32|726.25|709.15|726.44|709.34|726.25|709.15|6
1652607790000|2022-05-15 09:43:10|726.26|709.16|726.84|709.74|726.84|709.74|726.26|709.16|13
1652607800000|2022-05-15 09:43:20|726.88|709.78|728.26|711.16|728.26|711.16|726.88|709.78|15
1652607810000|2022-05-15 09:43:30|728.29|711.19|728.28|711.18|728.45|711.35|728.26|711.16|16
1652607820000|2022-05-15 09:43:40|728.37|711.27|727.8|710.7|728.39|711.29|727.8|710.7|12
1652607830000|2022-05-15 09:43:50|727.98|710.88|727.82|710.72|728.01|710.91|727.81|710.71|5
1652607840000|2022-05-15 09:44:00|727.81|710.71|727.35|710.25|727.81|710.71|727.35|710.25|9
1652607850000|2022-05-15 09:44:10|727.36|710.26|727.21|710.11|727.39|710.29|726.98|709.88|10
1652607860000|2022-05-15 09:44:20|727.45|710.35|727.72|710.62|727.72|710.62|727.45|710.35|3
1652607870000|2022-05-15 09:44:30|727.68|710.58|727.72|710.62|727.72|710.62|727.68|710.58|2
1652607890000|2022-05-15 09:44:50|727.83|710.73|727.95|710.85|728.06|710.96|727.83|710.73|14
1652607900000|2022-05-15 09:45:00|727.97|710.87|728.06|710.96|728.06|710.96|727.82|710.72|14
1652607910000|2022-05-15 09:45:10|727.89|710.79|727.95|710.85|728.01|710.91|727.87|710.77|18
1652607920000|2022-05-15 09:45:20|727.97|710.87|727.95|710.85|727.97|710.87|727.89|710.79|3
1652607930000|2022-05-15 09:45:30|727.97|710.87|727.98|710.88|727.98|710.88|727.9|710.8|4
1652607940000|2022-05-15 09:45:40|728|710.9|728.65|711.55|728.65|711.55|728|710.9|10
1652607950000|2022-05-15 09:45:50|728.63|711.53|728.63|711.53|728.63|711.53|728.63|711.53|1
1652607960000|2022-05-15 09:46:00|728.29|711.19|728.21|711.11|728.29|711.19|727.91|710.81|10
1652607970000|2022-05-15 09:46:10|728.19|711.09|728.15|711.05|728.19|711.09|728.15|711.05|2
1652607980000|2022-05-15 09:46:20|728.44|711.34|728.74|711.64|728.74|711.64|728.44|711.34|8
1652607990000|2022-05-15 09:46:30|728.72|711.62|728.89|711.79|729.37|712.27|728.72|711.62|13
1652608000000|2022-05-15 09:46:40|728.93|711.83|729.03|711.93|729.03|711.93|728.93|711.83|12
1652608010000|2022-05-15 09:46:50|728.97|711.87|729.54|712.44|729.54|712.44|728.97|711.87|9
1652608020000|2022-05-15 09:47:00|729.53|712.43|729.15|712.05|729.53|712.43|729.07|711.97|10
1652608030000|2022-05-15 09:47:10|729.18|712.08|729.54|712.44|729.54|712.44|728.98|711.88|14
1652608040000|2022-05-15 09:47:20|729.53|712.43|729.54|712.44|729.54|712.44|729.52|712.42|4
1652608050000|2022-05-15 09:47:30|729.53|712.43|729.52|712.42|729.54|712.44|729.52|712.42|7
1652608060000|2022-05-15 09:47:40|729.54|712.44|729.54|712.44|729.54|712.44|729.54|712.44|1
1652608080000|2022-05-15 09:48:00|729.26|712.16|728.96|711.86|729.26|712.16|728.9|711.8|5
1652608090000|2022-05-15 09:48:10|728.87|711.77|728.87|711.77|728.87|711.77|728.87|711.77|1
1652608100000|2022-05-15 09:48:20|728.85|711.75|728.09|710.99|728.85|711.75|728.07|710.97|16
1652608110000|2022-05-15 09:48:30|728.16|711.06|728.16|711.06|728.16|711.06|728.16|711.06|1
1652608120000|2022-05-15 09:48:40|728.14|711.04|728.14|711.04|728.14|711.04|728.14|711.04|1
1652608130000|2022-05-15 09:48:50|728.13|711.03|728.67|711.57|728.68|711.58|728.13|711.03|6
1652608140000|2022-05-15 09:49:00|728.65|711.55|728.14|711.04|728.65|711.55|728.14|711.04|5
1652608150000|2022-05-15 09:49:10|728.13|711.03|728.03|710.93|728.13|711.03|728.02|710.92|5
1652608160000|2022-05-15 09:49:20|728.01|710.91|728.63|711.53|728.65|711.55|727.99|710.89|10
1652608170000|2022-05-15 09:49:30|728.47|711.37|728.03|710.93|728.47|711.37|728.03|710.93|3
1652608180000|2022-05-15 09:49:40|728.05|710.95|727.91|710.81|728.19|711.09|727.91|710.81|10
1652608190000|2022-05-15 09:49:50|727.94|710.84|728.3|711.2|728.32|711.22|727.94|710.84|5
1652608200000|2022-05-15 09:50:00|728.11|711.01|727.99|710.89|728.12|711.02|727.94|710.84|6
1652608210000|2022-05-15 09:50:10|727.98|710.88|728.1|711|728.28|711.18|727.98|710.88|5
1652608220000|2022-05-15 09:50:20|728.09|710.99|728.1|711|728.1|711|728.09|710.99|2
1652608230000|2022-05-15 09:50:30|728.06|710.96|727.99|710.89|728.06|710.96|727.99|710.89|2
1652608240000|2022-05-15 09:50:40|727.95|710.85|727.78|710.68|727.95|710.85|727.78|710.68|5
1652608250000|2022-05-15 09:50:50|727.77|710.67|727.09|709.99|727.77|710.67|727.05|709.95|8
1652608260000|2022-05-15 09:51:00|727.08|709.98|726.94|709.84|727.08|709.98|726.94|709.84|6
1652608270000|2022-05-15 09:51:10|726.92|709.82|726.76|709.66|726.92|709.82|726.76|709.66|5
1652608280000|2022-05-15 09:51:20|726.75|709.65|726.82|709.72|727.07|709.97|726.72|709.62|11
1652608290000|2022-05-15 09:51:30|726.81|709.71|726.75|709.65|726.81|709.71|726.75|709.65|4
1652608300000|2022-05-15 09:51:40|726.74|709.64|726.97|709.87|726.99|709.89|726.72|709.62|5
1652608320000|2022-05-15 09:52:00|726.83|709.73|726.78|709.68|726.83|709.73|726.78|709.68|4
1652608330000|2022-05-15 09:52:10|726.76|709.66|727.69|710.59|727.69|710.59|726.76|709.66|7
1652608340000|2022-05-15 09:52:20|727.67|710.57|727.67|710.57|727.67|710.57|727.67|710.57|1
1652608380000|2022-05-15 09:53:00|727.69|710.59|727.53|710.43|727.69|710.59|727.53|710.43|3
1652608390000|2022-05-15 09:53:10|727.14|710.04|727.67|710.57|727.69|710.59|727.02|709.92|11
1652608400000|2022-05-15 09:53:20|727.69|710.59|727.69|710.59|727.69|710.59|727.69|710.59|1
1652608410000|2022-05-15 09:53:30|727.73|710.63|727.72|710.62|727.73|710.63|727.72|710.62|2
1652608420000|2022-05-15 09:53:40|727.69|710.59|727.49|710.39|727.69|710.59|727.49|710.39|6
1652608430000|2022-05-15 09:53:50|727.44|710.34|727.44|710.34|727.44|710.34|727.44|710.34|1
1652608440000|2022-05-15 09:54:00|727.47|710.37|727.67|710.57|727.69|710.59|727.47|710.37|7
1652608450000|2022-05-15 09:54:10|727.63|710.53|727.63|710.53|727.63|710.53|727.63|710.53|1
1652608460000|2022-05-15 09:54:20|727.69|710.59|727.67|710.57|727.69|710.59|727.67|710.57|2
1652608480000|2022-05-15 09:54:40|727.64|710.54|727.64|710.54|727.64|710.54|727.64|710.54|1
1652608490000|2022-05-15 09:54:50|727.63|710.53|727.67|710.57|727.67|710.57|727.63|710.53|2
1652608500000|2022-05-15 09:55:00|727.69|710.59|727.48|710.38|727.69|710.59|727.22|710.12|5
1652608510000|2022-05-15 09:55:10|727.64|710.54|727.67|710.57|727.67|710.57|727.64|710.54|2
1652608520000|2022-05-15 09:55:20|727.69|710.59|727.72|710.62|727.72|710.62|727.69|710.59|4
1652608540000|2022-05-15 09:55:40|727.7|710.6|727.72|710.62|727.72|710.62|727.7|710.6|2
1652608550000|2022-05-15 09:55:50|727.75|710.65|727.8|710.7|727.8|710.7|727.75|710.65|4
1652608560000|2022-05-15 09:56:00|727.81|710.71|728.31|711.21|728.31|711.21|727.79|710.69|6
1652608570000|2022-05-15 09:56:10|728.34|711.24|728.36|711.26|728.43|711.33|728.33|711.23|14
1652608580000|2022-05-15 09:56:20|728.34|711.24|727.96|710.86|728.34|711.24|727.95|710.85|5
1652608590000|2022-05-15 09:56:30|728.04|710.94|728.34|711.24|728.34|711.24|727.98|710.88|14
1652608600000|2022-05-15 09:56:40|728.36|711.26|728.38|711.28|728.39|711.29|728.32|711.22|11
1652608610000|2022-05-15 09:56:50|728.39|711.29|728.26|711.16|728.39|711.29|728.26|711.16|9
1652608620000|2022-05-15 09:57:00|728.27|711.17|728.54|711.44|728.54|711.44|728.27|711.17|10
1652608630000|2022-05-15 09:57:10|728.52|711.42|728.11|711.01|728.54|711.44|728.11|711.01|9
1652608640000|2022-05-15 09:57:20|728.18|711.08|728.01|710.91|728.22|711.12|728.01|710.91|13
1652608650000|2022-05-15 09:57:30|727.99|710.89|727.98|710.88|727.99|710.89|727.98|710.88|2
1652608660000|2022-05-15 09:57:40|728.01|710.91|728.09|710.99|728.1|711|728.01|710.91|5
1652608670000|2022-05-15 09:57:50|728.04|710.94|727.97|710.87|728.04|710.94|727.88|710.78|5
1652608680000|2022-05-15 09:58:00|728.02|710.92|728.04|710.94|728.04|710.94|728.02|710.92|3
1652608690000|2022-05-15 09:58:10|728|710.9|727.98|710.88|728|710.9|727.98|710.88|2
1652608700000|2022-05-15 09:58:20|727.91|710.81|728.07|710.97|728.09|710.99|727.91|710.81|6
1652608710000|2022-05-15 09:58:30|728.05|710.95|728.09|710.99|728.09|710.99|727.94|710.84|8
1652608720000|2022-05-15 09:58:40|728.12|711.02|728.15|711.05|728.15|711.05|728.12|711.02|2
1652608740000|2022-05-15 09:59:00|728.25|711.15|728.41|711.31|728.46|711.36|728.25|711.15|8
1652608780000|2022-05-15 09:59:40|728.34|711.24|727.99|710.89|728.34|711.24|727.99|710.89|17
1652608790000|2022-05-15 09:59:50|728.05|710.95|728.1|711|728.13|711.03|727.95|710.85|9
1652608800000|2022-05-15 10:00:00|728.12|711.02|728.38|711.28|728.38|711.28|728.12|711.02|11
1652608810000|2022-05-15 10:00:10|728.09|710.99|727.92|710.82|728.09|710.99|727.91|710.81|11
1652608820000|2022-05-15 10:00:20|727.91|710.81|727.25|710.15|727.91|710.81|727.25|710.15|8
1652608850000|2022-05-15 10:00:50|727.23|710.13|726.82|709.72|727.23|710.13|726.82|709.72|9
1652608860000|2022-05-15 10:01:00|726.83|709.73|727.73|710.63|728|710.9|726.83|709.73|7
1652608870000|2022-05-15 10:01:10|727.71|710.61|727.86|710.76|727.98|710.88|727.71|710.61|4
1652608880000|2022-05-15 10:01:20|727.81|710.71|727.75|710.65|727.81|710.71|727.75|710.65|3
1652608930000|2022-05-15 10:02:10|727.98|710.88|727.84|710.74|728.06|710.96|727.84|710.74|8
1652608940000|2022-05-15 10:02:20|727.73|710.63|727.73|710.63|727.73|710.63|727.73|710.63|1
1652608950000|2022-05-15 10:02:30|727.7|710.6|727.65|710.55|727.7|710.6|727.65|710.55|2
1652608970000|2022-05-15 10:02:50|727.83|710.73|727.7|710.6|727.83|710.73|727.7|710.6|5
1652608980000|2022-05-15 10:03:00|727.72|710.62|728.13|711.03|728.32|711.22|727.72|710.62|12
1652608990000|2022-05-15 10:03:10|728.08|710.98|727.95|710.85|728.08|710.98|727.95|710.85|3
1652609000000|2022-05-15 10:03:20|727.96|710.86|728.05|710.95|728.07|710.97|727.96|710.86|5
1652609010000|2022-05-15 10:03:30|728.07|710.97|728.37|711.27|728.37|711.27|728.07|710.97|10
1652609020000|2022-05-15 10:03:40|728.35|711.25|728.38|711.28|728.38|711.28|728.32|711.22|9
1652609030000|2022-05-15 10:03:50|728.39|711.29|728.28|711.18|728.39|711.29|728.27|711.17|20
1652609040000|2022-05-15 10:04:00|728.27|711.17|727.77|710.67|728.28|711.18|727.77|710.67|11
1652609050000|2022-05-15 10:04:10|727.82|710.72|728.09|710.99|728.09|710.99|727.82|710.72|6
1652609070000|2022-05-15 10:04:30|727.94|710.84|727.82|710.72|728.03|710.93|727.82|710.72|7
1652609080000|2022-05-15 10:04:40|727.76|710.66|727.76|710.66|727.76|710.66|727.76|710.66|1
1652609090000|2022-05-15 10:04:50|727.59|710.49|727.09|709.99|727.59|710.49|727.09|709.99|6
1652609100000|2022-05-15 10:05:00|727.07|709.97|726.88|709.78|727.07|709.97|726.61|709.51|8
1652609110000|2022-05-15 10:05:10|726.81|709.71|726.87|709.77|726.89|709.79|726.62|709.52|7
1652609120000|2022-05-15 10:05:20|726.85|709.75|726.79|709.69|726.85|709.75|726.79|709.69|2
1652609130000|2022-05-15 10:05:30|726.75|709.65|726.74|709.64|726.87|709.77|726.62|709.52|9
1652609140000|2022-05-15 10:05:40|726.64|709.54|726.61|709.51|726.64|709.54|726.61|709.51|3
1652609150000|2022-05-15 10:05:50|726.6|709.5|726.55|709.45|726.6|709.5|726.55|709.45|4
1652609160000|2022-05-15 10:06:00|726.5|709.4|725.58|708.48|726.5|709.4|725.58|708.48|16
1652609170000|2022-05-15 10:06:10|725.57|708.47|725.3|708.2|725.57|708.47|725.3|708.2|12
1652609180000|2022-05-15 10:06:20|725.29|708.19|724.77|707.67|725.29|708.19|724.77|707.67|4
1652609190000|2022-05-15 10:06:30|724.75|707.65|724.5|707.4|724.75|707.65|724.5|707.4|9
1652609200000|2022-05-15 10:06:40|724.68|707.58|724.73|707.63|724.89|707.79|724.68|707.58|15
1652609210000|2022-05-15 10:06:50|724.61|707.51|724.57|707.47|724.61|707.51|724.57|707.47|2
1652609220000|2022-05-15 10:07:00|724.68|707.58|724.72|707.62|724.81|707.71|724.68|707.58|7
1652609230000|2022-05-15 10:07:10|724.71|707.61|724.56|707.46|724.71|707.61|724.56|707.46|6
1652609240000|2022-05-15 10:07:20|724.23|707.13|724.02|706.92|724.23|707.13|724.02|706.92|9
1652609250000|2022-05-15 10:07:30|724.01|706.91|723.74|706.64|724.01|706.91|723.74|706.64|10
1652609260000|2022-05-15 10:07:40|723.72|706.62|723.72|706.62|723.72|706.62|723.72|706.62|1
1652609270000|2022-05-15 10:07:50|723.71|706.61|723.8|706.7|723.83|706.73|723.18|706.08|11
1652609280000|2022-05-15 10:08:00|723.87|706.77|723.87|706.77|723.87|706.77|723.87|706.77|1
1652609290000|2022-05-15 10:08:10|723.85|706.75|723.68|706.58|723.85|706.75|723.68|706.58|7
1652609300000|2022-05-15 10:08:20|723.73|706.63|723.85|706.75|723.86|706.76|723.73|706.63|3
1652609310000|2022-05-15 10:08:30|723.84|706.74|723.73|706.63|723.84|706.74|723.73|706.63|4
1652609320000|2022-05-15 10:08:40|723.78|706.68|723.78|706.68|723.78|706.68|723.78|706.68|1
1652609330000|2022-05-15 10:08:50|723.86|706.76|723.85|706.75|723.86|706.76|723.85|706.75|2
1652609340000|2022-05-15 10:09:00|723.84|706.74|723.83|706.73|723.84|706.74|723.78|706.68|4
1652609360000|2022-05-15 10:09:20|723.82|706.72|723.73|706.63|723.82|706.72|723.66|706.56|4
1652609370000|2022-05-15 10:09:30|723.64|706.54|722.9|705.8|723.64|706.54|722.9|705.8|16
1652609380000|2022-05-15 10:09:40|723.11|706.01|723.24|706.14|723.24|706.14|723.11|706.01|2
1652609390000|2022-05-15 10:09:50|723.09|705.99|723.04|705.94|723.1|706|723.02|705.92|4
1652609400000|2022-05-15 10:10:00|723.02|705.92|722.61|705.51|723.02|705.92|722.61|705.51|15
1652609410000|2022-05-15 10:10:10|722.68|705.58|723.21|706.11|723.41|706.31|722.68|705.58|16
1652609420000|2022-05-15 10:10:20|723.22|706.12|723.17|706.07|723.26|706.16|723.17|706.07|7
1652609430000|2022-05-15 10:10:30|723.12|706.02|723.13|706.03|723.15|706.05|723.12|706.02|3
1652609450000|2022-05-15 10:10:50|723.14|706.04|723.2|706.1|723.24|706.14|723.14|706.04|4
1652609460000|2022-05-15 10:11:00|723.15|706.05|722.81|705.71|723.15|706.05|722.81|705.71|6
1652609470000|2022-05-15 10:11:10|722.91|705.81|723.02|705.92|723.02|705.92|722.91|705.81|3
1652609480000|2022-05-15 10:11:20|723|705.9|722.85|705.75|723|705.9|722.85|705.75|2
1652609490000|2022-05-15 10:11:30|723.04|705.94|723.85|706.75|723.85|706.75|723.04|705.94|10
1652609500000|2022-05-15 10:11:40|723.8|706.7|723.85|706.75|723.86|706.76|723.8|706.7|6
1652609510000|2022-05-15 10:11:50|723.84|706.74|723.84|706.74|723.84|706.74|723.84|706.74|1
1652609520000|2022-05-15 10:12:00|723.73|706.63|723.8|706.7|723.8|706.7|723.67|706.57|4
1652609530000|2022-05-15 10:12:10|723.69|706.59|723.19|706.09|723.69|706.59|723.14|706.04|10
1652609540000|2022-05-15 10:12:20|723.2|706.1|723.82|706.72|723.82|706.72|723.2|706.1|5
1652609550000|2022-05-15 10:12:30|723.85|706.75|723.85|706.75|723.85|706.75|723.85|706.75|1
1652609560000|2022-05-15 10:12:40|723.87|706.77|724.01|706.91|724.01|706.91|723.83|706.73|7
1652609570000|2022-05-15 10:12:50|724.04|706.94|724.01|706.91|724.04|706.94|723.9|706.8|5
1652609580000|2022-05-15 10:13:00|724.02|706.92|724.52|707.42|724.52|707.42|724.02|706.92|8
1652609590000|2022-05-15 10:13:10|724.66|707.56|724.94|707.84|725.69|708.59|724.66|707.56|12
1652609600000|2022-05-15 10:13:20|724.92|707.82|724.08|706.98|724.92|707.82|724.08|706.98|13
1652609610000|2022-05-15 10:13:30|724.1|707|723.76|706.66|724.1|707|723.76|706.66|10
1652609630000|2022-05-15 10:13:50|723.74|706.64|723.71|706.61|723.74|706.64|723.71|706.61|3
1652609640000|2022-05-15 10:14:00|723.83|706.73|723.72|706.62|723.99|706.89|723.72|706.62|8
1652609650000|2022-05-15 10:14:10|723.71|706.61|723.66|706.56|723.71|706.61|723.66|706.56|3
1652609660000|2022-05-15 10:14:20|723.64|706.54|723.64|706.54|723.64|706.54|723.64|706.54|1
1652609680000|2022-05-15 10:14:40|723.73|706.63|724.13|707.03|724.13|707.03|723.73|706.63|9
1652609690000|2022-05-15 10:14:50|724.57|707.47|724.61|707.51|724.61|707.51|724.57|707.47|5
1652609700000|2022-05-15 10:15:00|724.62|707.52|724.59|707.49|724.67|707.57|724.59|707.49|5
1652609710000|2022-05-15 10:15:10|724.5|707.4|724.29|707.19|724.5|707.4|724.29|707.19|3
1652609730000|2022-05-15 10:15:30|724.61|707.51|724.52|707.42|724.61|707.51|724.52|707.42|5
1652609750000|2022-05-15 10:15:50|724.61|707.51|724.59|707.49|724.61|707.51|724.59|707.49|2
1652609760000|2022-05-15 10:16:00|724.55|707.45|724.03|706.93|724.55|707.45|724.03|706.93|6
1652609770000|2022-05-15 10:16:10|724.01|706.91|723.9|706.8|724.01|706.91|723.9|706.8|4
1652609780000|2022-05-15 10:16:20|724.09|706.99|724.3|707.2|724.3|707.2|724.09|706.99|2
1652609790000|2022-05-15 10:16:30|724.28|707.18|724.28|707.18|724.28|707.18|724.28|707.18|1
1652609800000|2022-05-15 10:16:40|724.5|707.4|724.59|707.49|724.61|707.51|724.5|707.4|3
1652609810000|2022-05-15 10:16:50|724.61|707.51|724.61|707.51|724.61|707.51|724.61|707.51|1
1652609820000|2022-05-15 10:17:00|724.56|707.46|724.52|707.42|724.56|707.46|724.52|707.42|2
1652609830000|2022-05-15 10:17:10|724.51|707.41|724.5|707.4|724.51|707.41|724.5|707.4|2
1652609840000|2022-05-15 10:17:20|724.48|707.38|724.1|707|724.48|707.38|724.1|707|2
1652609860000|2022-05-15 10:17:40|724.12|707.02|723.65|706.55|724.12|707.02|723.65|706.55|9
1652609870000|2022-05-15 10:17:50|723.26|706.16|723.19|706.09|723.26|706.16|723.19|706.09|3
1652609880000|2022-05-15 10:18:00|723.49|706.39|722.85|705.75|723.64|706.54|722.71|705.61|20
1652609890000|2022-05-15 10:18:10|722.83|705.73|722.99|705.89|723.11|706.01|722.83|705.73|13
1652609900000|2022-05-15 10:18:20|722.97|705.87|722.97|705.87|722.97|705.87|722.97|705.87|1
1652609920000|2022-05-15 10:18:40|723.07|705.97|722.95|705.85|723.07|705.97|722.95|705.85|8
1652609940000|2022-05-15 10:19:00|722.89|705.79|722.69|705.59|722.92|705.82|722.69|705.59|10
1652609950000|2022-05-15 10:19:10|722.8|705.7|722.87|705.77|722.91|705.81|722.8|705.7|5
1652609960000|2022-05-15 10:19:20|722.93|705.83|722.97|705.87|723.03|705.93|722.93|705.83|6
1652609970000|2022-05-15 10:19:30|722.98|705.88|722.98|705.88|722.98|705.88|722.98|705.88|1
1652609980000|2022-05-15 10:19:40|723.08|705.98|723.16|706.06|723.16|706.06|723.08|705.98|4
1652609990000|2022-05-15 10:19:50|723.25|706.15|723.25|706.15|723.25|706.15|723.25|706.15|1
1652610000000|2022-05-15 10:20:00|723.23|706.13|723.23|706.13|723.23|706.13|723.23|706.13|1
1652610020000|2022-05-15 10:20:20|723.53|706.43|723.53|706.43|723.53|706.43|723.23|706.13|3
1652610030000|2022-05-15 10:20:30|723.66|706.56|724.18|707.08|724.2|707.1|723.66|706.56|7
1652610040000|2022-05-15 10:20:40|724.16|707.06|724.16|707.06|724.16|707.06|724.16|707.06|1
1652610050000|2022-05-15 10:20:50|724.17|707.07|723.95|706.85|724.17|707.07|723.81|706.71|7
1652610060000|2022-05-15 10:21:00|723.98|706.88|723.98|706.88|723.98|706.88|723.98|706.88|1
1652610070000|2022-05-15 10:21:10|724.06|706.96|724.06|706.96|724.06|706.96|724.06|706.96|1
1652610080000|2022-05-15 10:21:20|724.08|706.98|724.51|707.41|724.51|707.41|724.08|706.98|4
1652610090000|2022-05-15 10:21:30|724.29|707.19|723.14|706.04|724.29|707.19|723.13|706.03|11
1652610100000|2022-05-15 10:21:40|723.13|706.03|723.34|706.24|723.34|706.24|722.92|705.82|11
1652610110000|2022-05-15 10:21:50|723.33|706.23|723.32|706.22|723.33|706.23|723.32|706.22|2
1652610130000|2022-05-15 10:22:10|723.45|706.35|723.66|706.56|723.88|706.78|723.45|706.35|13
1652610140000|2022-05-15 10:22:20|723.71|706.61|722.95|705.85|723.71|706.61|722.94|705.84|15
1652610150000|2022-05-15 10:22:30|723.13|706.03|722.94|705.84|723.13|706.03|722.94|705.84|2
1652610160000|2022-05-15 10:22:40|723.12|706.02|723.03|705.93|723.3|706.2|723.03|705.93|7
1652610170000|2022-05-15 10:22:50|723.01|705.91|723.01|705.91|723.01|705.91|723.01|705.91|1
1652610180000|2022-05-15 10:23:00|723|705.9|722.86|705.76|723|705.9|722.86|705.76|8
1652610190000|2022-05-15 10:23:10|722.87|705.77|722.85|705.75|722.87|705.77|722.84|705.74|3
1652610200000|2022-05-15 10:23:20|722.84|705.74|722.8|705.7|722.85|705.75|722.8|705.7|5
1652610210000|2022-05-15 10:23:30|722.96|705.86|723.23|706.13|723.23|706.13|722.96|705.86|6
1652610220000|2022-05-15 10:23:40|723.21|706.11|722.93|705.83|723.21|706.11|722.92|705.82|6
1652610230000|2022-05-15 10:23:50|722.92|705.82|722.92|705.82|722.93|705.83|722.92|705.82|3
1652610240000|2022-05-15 10:24:00|723.01|705.91|722.92|705.82|723.01|705.91|722.92|705.82|2
1652610250000|2022-05-15 10:24:10|723.01|705.91|723.01|705.91|723.01|705.91|723.01|705.91|1
1652610290000|2022-05-15 10:24:50|723.1|706|723.1|706|723.1|706|723.1|706|1
1652610300000|2022-05-15 10:25:00|723.11|706.01|723.74|706.64|723.74|706.64|723.08|705.98|10
1652610310000|2022-05-15 10:25:10|723.81|706.71|723.78|706.68|723.84|706.74|723.78|706.68|4
1652610320000|2022-05-15 10:25:20|723.71|706.61|723.71|706.61|723.71|706.61|723.71|706.61|1
1652610340000|2022-05-15 10:25:40|723.74|706.64|723.87|706.77|723.87|706.77|723.74|706.64|6
1652610350000|2022-05-15 10:25:50|724.21|707.11|724.69|707.59|724.69|707.59|724.21|707.11|2
1652610360000|2022-05-15 10:26:00|724.68|707.58|724.13|707.03|724.68|707.58|724.13|707.03|6
1652610370000|2022-05-15 10:26:10|724.14|707.04|724.14|707.04|724.15|707.05|724.14|707.04|3
1652610380000|2022-05-15 10:26:20|724.03|706.93|724.08|706.98|724.1|707|723.9|706.8|6
1652610400000|2022-05-15 10:26:40|724.59|707.49|723.92|706.82|724.59|707.49|723.92|706.82|10
1652610420000|2022-05-15 10:27:00|723.88|706.78|723.88|706.78|723.88|706.78|723.88|706.78|1
1652610440000|2022-05-15 10:27:20|724.04|706.94|724.13|707.03|724.13|707.03|723.96|706.86|4
1652610450000|2022-05-15 10:27:30|724.12|707.02|724.13|707.03|724.13|707.03|724.12|707.02|2
1652610480000|2022-05-15 10:28:00|724.11|707.01|724.27|707.17|724.27|707.17|724.1|707|4
1652610490000|2022-05-15 10:28:10|724.25|707.15|724.24|707.14|724.25|707.15|724.23|707.13|3
1652610500000|2022-05-15 10:28:20|724.31|707.21|724.69|707.59|724.69|707.59|724.31|707.21|5
1652610510000|2022-05-15 10:28:30|724.68|707.58|724.68|707.58|724.68|707.58|724.68|707.58|1
1652610530000|2022-05-15 10:28:50|724.69|707.59|724.75|707.65|724.75|707.65|724.69|707.59|3
1652610540000|2022-05-15 10:29:00|724.76|707.66|724.84|707.74|724.84|707.74|724.76|707.66|3
1652610550000|2022-05-15 10:29:10|724.76|707.66|724.68|707.58|724.77|707.67|724.68|707.58|6
1652610560000|2022-05-15 10:29:20|724.54|707.44|723.99|706.89|724.54|707.44|723.91|706.81|16
1652610570000|2022-05-15 10:29:30|724.2|707.1|724.68|707.58|724.69|707.59|724.2|707.1|10
1652610580000|2022-05-15 10:29:40|724.63|707.53|724.23|707.13|724.63|707.53|724.21|707.11|4
1652610590000|2022-05-15 10:29:50|724.35|707.25|724.71|707.61|724.71|707.61|724.35|707.25|9
1652610600000|2022-05-15 10:30:00|724.74|707.64|724.69|707.59|724.74|707.64|724.09|706.99|15
1652610610000|2022-05-15 10:30:10|724.68|707.58|724.33|707.23|724.68|707.58|724.33|707.23|5
1652610620000|2022-05-15 10:30:20|724.21|707.11|724.32|707.22|724.34|707.24|724.13|707.03|6
1652610630000|2022-05-15 10:30:30|724.37|707.27|724.37|707.27|724.61|707.51|724.37|707.27|5
1652610640000|2022-05-15 10:30:40|724.39|707.29|724.66|707.56|724.71|707.61|724.37|707.27|8
1652610650000|2022-05-15 10:30:50|724.61|707.51|724.11|707.01|724.61|707.51|724.05|706.95|11
1652610660000|2022-05-15 10:31:00|724.18|707.08|724.37|707.27|724.37|707.27|724.18|707.08|5
1652610670000|2022-05-15 10:31:10|724.42|707.32|724.42|707.32|724.42|707.32|724.42|707.32|1
1652610700000|2022-05-15 10:31:40|724.35|707.25|724.36|707.26|724.37|707.27|724.32|707.22|4
1652610710000|2022-05-15 10:31:50|724.37|707.27|724.36|707.26|724.37|707.27|724.36|707.26|4
1652610720000|2022-05-15 10:32:00|724.38|707.28|724.22|707.12|724.38|707.28|724.22|707.12|5
1652610730000|2022-05-15 10:32:10|724.17|707.07|724.17|707.07|724.19|707.09|724.17|707.07|3
1652610740000|2022-05-15 10:32:20|724.15|707.05|723.37|706.27|724.15|707.05|723.37|706.27|6
1652610750000|2022-05-15 10:32:30|723.31|706.21|722.61|705.51|723.31|706.21|722.61|705.51|11
1652610760000|2022-05-15 10:32:40|722.12|705.02|722.45|705.35|722.46|705.36|722.02|704.92|10
1652610770000|2022-05-15 10:32:50|722.32|705.22|721.52|704.42|722.32|705.22|721.32|704.22|14
1652610780000|2022-05-15 10:33:00|721.68|704.58|722.18|705.08|722.19|705.09|721.68|704.58|17
1652610790000|2022-05-15 10:33:10|722.19|705.09|722.02|704.92|722.49|705.39|722.02|704.92|18
1652610800000|2022-05-15 10:33:20|722.17|705.07|722.05|704.95|722.17|705.07|722.04|704.94|10
1652610810000|2022-05-15 10:33:30|722.04|704.94|722.11|705.01|722.19|705.09|722.04|704.94|8
1652610820000|2022-05-15 10:33:40|722.09|704.99|722.04|704.94|722.09|704.99|722.04|704.94|4
1652610830000|2022-05-15 10:33:50|722.03|704.93|721.94|704.84|722.03|704.93|721.81|704.71|6
1652610840000|2022-05-15 10:34:00|721.83|704.73|721.76|704.66|721.83|704.73|721.55|704.45|9
1652610850000|2022-05-15 10:34:10|721.77|704.67|721.88|704.78|721.88|704.78|721.37|704.27|9
1652610860000|2022-05-15 10:34:20|721.95|704.85|721.99|704.89|722.01|704.91|721.92|704.82|5
1652610870000|2022-05-15 10:34:30|722.39|705.29|723.81|706.71|723.98|706.88|722.39|705.29|10
1652610880000|2022-05-15 10:34:40|723.77|706.67|723.21|706.11|723.77|706.67|723.17|706.07|9
1652610890000|2022-05-15 10:34:50|723.24|706.14|723.52|706.42|723.52|706.42|723.24|706.14|8
1652610900000|2022-05-15 10:35:00|723.54|706.44|723.79|706.69|723.79|706.69|723.48|706.38|7
1652610910000|2022-05-15 10:35:10|723.77|706.67|724.33|707.23|724.33|707.23|723.77|706.67|10
1652610920000|2022-05-15 10:35:20|724.35|707.25|724.4|707.3|724.4|707.3|724.32|707.22|7
1652610930000|2022-05-15 10:35:30|724.52|707.42|724.77|707.67|724.81|707.71|724.52|707.42|11
1652610940000|2022-05-15 10:35:40|724.78|707.68|724.85|707.75|724.85|707.75|724.78|707.68|5
1652610950000|2022-05-15 10:35:50|724.86|707.76|724.71|707.61|724.9|707.8|724.71|707.61|8
1652610960000|2022-05-15 10:36:00|724.72|707.62|724.9|707.8|724.9|707.8|724.72|707.62|7
1652610970000|2022-05-15 10:36:10|725.22|708.12|725.62|708.52|725.62|708.52|725.22|708.12|3
1652610980000|2022-05-15 10:36:20|725.64|708.54|725.69|708.59|725.69|708.59|725.64|708.54|3
1652611020000|2022-05-15 10:37:00|726.12|709.02|726.42|709.32|726.42|709.32|726.12|709.02|3
1652611060000|2022-05-15 10:37:40|726.3|709.2|726.02|708.92|726.3|709.2|726.01|708.91|7
1652611070000|2022-05-15 10:37:50|726.08|708.98|725.95|708.85|726.15|709.05|725.94|708.84|11
1652611080000|2022-05-15 10:38:00|725.94|708.84|726.17|709.07|726.17|709.07|725.94|708.84|7
1652611090000|2022-05-15 10:38:10|726.42|709.32|726.72|709.62|726.72|709.62|726.42|709.32|5
1652611100000|2022-05-15 10:38:20|726.69|709.59|726.63|709.53|726.72|709.62|726.63|709.53|4
1652611110000|2022-05-15 10:38:30|726.64|709.54|726.72|709.62|726.72|709.62|726.63|709.53|10
1652611120000|2022-05-15 10:38:40|726.63|709.53|726.7|709.6|726.7|709.6|726.63|709.53|10
1652611130000|2022-05-15 10:38:50|726.72|709.62|726.58|709.48|726.72|709.62|726.51|709.41|5
1652611140000|2022-05-15 10:39:00|726.59|709.49|726.59|709.49|726.63|709.53|726.57|709.47|8
1652611150000|2022-05-15 10:39:10|726.6|709.5|727.35|710.25|727.35|710.25|726.59|709.49|11
1652611160000|2022-05-15 10:39:20|727.37|710.27|727.04|709.94|727.42|710.32|727.02|709.92|14
1652611170000|2022-05-15 10:39:30|727.05|709.95|727.84|710.74|727.84|710.74|727.05|709.95|13
1652611180000|2022-05-15 10:39:40|727.85|710.75|727.97|710.87|727.97|710.87|727.76|710.66|13
1652611190000|2022-05-15 10:39:50|728.05|710.95|728|710.9|728.08|710.98|727.91|710.81|14
1652611200000|2022-05-15 10:40:00|728.04|710.94|728.54|711.44|728.54|711.44|728.04|710.94|6
1652611210000|2022-05-15 10:40:10|728.57|711.47|728.92|711.82|728.92|711.82|728.57|711.47|3
1652611220000|2022-05-15 10:40:20|729.23|712.13|729.82|712.72|729.82|712.72|729.23|712.13|9
1652611230000|2022-05-15 10:40:30|729.87|712.77|729.98|712.88|729.98|712.88|729.87|712.77|3
1652611240000|2022-05-15 10:40:40|729.97|712.87|730.07|712.97|730.12|713.02|729.8|712.7|16
1652611250000|2022-05-15 10:40:50|730.05|712.95|729.77|712.67|730.08|712.98|729.68|712.58|13
1652611260000|2022-05-15 10:41:00|729.62|712.52|729.47|712.37|729.62|712.52|729.42|712.32|4
1652611270000|2022-05-15 10:41:10|729.49|712.39|729.17|712.07|729.61|712.51|729.17|712.07|11
1652611280000|2022-05-15 10:41:20|729.14|712.04|728.91|711.81|729.14|712.04|728.91|711.81|10
1652611290000|2022-05-15 10:41:30|728.82|711.72|728.75|711.65|728.82|711.72|728.41|711.31|6
1652611300000|2022-05-15 10:41:40|728.61|711.51|728.2|711.1|728.61|711.51|728.14|711.04|10
1652611310000|2022-05-15 10:41:50|728.21|711.11|728.79|711.69|728.79|711.69|728.21|711.11|5
1652611320000|2022-05-15 10:42:00|728.77|711.67|728.7|711.6|728.77|711.67|728.7|711.6|5
1652611330000|2022-05-15 10:42:10|728.69|711.59|728.87|711.77|728.87|711.77|728.67|711.57|5
1652611340000|2022-05-15 10:42:20|728.93|711.83|729.14|712.04|729.14|712.04|728.93|711.83|8
1652611350000|2022-05-15 10:42:30|728.98|711.88|728.84|711.74|728.98|711.88|728.81|711.71|6
1652611360000|2022-05-15 10:42:40|728.82|711.72|728.48|711.38|728.82|711.72|728.41|711.31|7
1652611370000|2022-05-15 10:42:50|728.71|711.61|728.82|711.72|728.84|711.74|728.71|711.61|9
1652611380000|2022-05-15 10:43:00|728.83|711.73|728.47|711.37|728.83|711.73|728.41|711.31|8
1652611390000|2022-05-15 10:43:10|728.48|711.38|728.8|711.7|728.8|711.7|728.48|711.38|5
1652611400000|2022-05-15 10:43:20|728.82|711.72|727.75|710.65|728.9|711.8|727.75|710.65|22
1652611410000|2022-05-15 10:43:30|727.92|710.82|727.89|710.79|728.78|711.68|727.89|710.79|13
1652611420000|2022-05-15 10:43:40|727.88|710.78|727.87|710.77|727.88|710.78|727.87|710.77|2
1652611430000|2022-05-15 10:43:50|727.85|710.75|727.9|710.8|727.9|710.8|727.85|710.75|3
1652611440000|2022-05-15 10:44:00|727.91|710.81|728.71|711.61|728.9|711.8|727.91|710.81|8
1652611450000|2022-05-15 10:44:10|728.59|711.49|728.3|711.2|728.71|711.61|728.3|711.2|8
1652611460000|2022-05-15 10:44:20|728.32|711.22|728.27|711.17|728.32|711.22|728.27|711.17|4
1652611470000|2022-05-15 10:44:30|728.32|711.22|728.31|711.21|728.32|711.22|728.31|711.21|2
1652611480000|2022-05-15 10:44:40|728.3|711.2|728.19|711.09|728.3|711.2|728.19|711.09|3
1652611500000|2022-05-15 10:45:00|728.3|711.2|728.98|711.88|729.05|711.95|728.3|711.2|12
1652611510000|2022-05-15 10:45:10|728.96|711.86|728.16|711.06|728.96|711.86|728.16|711.06|9
1652611520000|2022-05-15 10:45:20|728.17|711.07|728.14|711.04|728.17|711.07|728.14|711.04|3
1652611530000|2022-05-15 10:45:30|728.12|711.02|728.12|711.02|728.12|711.02|728.12|711.02|1
1652611560000|2022-05-15 10:46:00|727.99|710.89|727.69|710.59|727.99|710.89|727.62|710.52|11
1652611570000|2022-05-15 10:46:10|727.95|710.85|728.07|710.97|728.07|710.97|727.87|710.77|7
1652611580000|2022-05-15 10:46:20|728.05|710.95|727.81|710.71|728.07|710.97|727.81|710.71|9
1652611590000|2022-05-15 10:46:30|727.88|710.78|727.79|710.69|727.88|710.78|727.79|710.69|3
1652611600000|2022-05-15 10:46:40|727.78|710.68|727.76|710.66|727.84|710.74|727.76|710.66|6
1652611610000|2022-05-15 10:46:50|727.74|710.64|727.73|710.63|727.74|710.64|727.73|710.63|2
1652611620000|2022-05-15 10:47:00|727.71|710.61|727.69|710.59|727.71|710.61|727.69|710.59|2
1652611630000|2022-05-15 10:47:10|727.76|710.66|727.76|710.66|727.76|710.66|727.76|710.66|1
1652611640000|2022-05-15 10:47:20|727.97|710.87|727.87|710.77|727.97|710.87|727.87|710.77|3
1652611650000|2022-05-15 10:47:30|727.85|710.75|727.85|710.75|727.85|710.75|727.85|710.75|1
1652611660000|2022-05-15 10:47:40|727.87|710.77|728.46|711.36|728.46|711.36|727.87|710.77|3
1652611670000|2022-05-15 10:47:50|728.65|711.55|728.65|711.55|728.65|711.55|728.63|711.53|6
1652611680000|2022-05-15 10:48:00|728.66|711.56|728.68|711.58|728.75|711.65|728.65|711.55|7
1652611690000|2022-05-15 10:48:10|728.69|711.59|728.75|711.65|728.75|711.65|728.69|711.59|2
1652611700000|2022-05-15 10:48:20|729.15|712.05|729.82|712.72|729.82|712.72|729.15|712.05|8
1652611710000|2022-05-15 10:48:30|729.76|712.66|730.64|713.54|730.64|713.54|729.72|712.62|11
1652611720000|2022-05-15 10:48:40|730.73|713.63|731.92|714.82|731.93|714.83|730.73|713.63|13
1652611730000|2022-05-15 10:48:50|731.9|714.8|731.2|714.1|731.9|714.8|731.18|714.08|12
1652611740000|2022-05-15 10:49:00|731.04|713.94|731.22|714.12|731.22|714.12|731.04|713.94|6
1652611750000|2022-05-15 10:49:10|731.18|714.08|731.32|714.22|731.32|714.22|731.18|714.08|7
1652611760000|2022-05-15 10:49:20|731.33|714.23|732.47|715.37|732.47|715.37|731.33|714.23|17
1652611770000|2022-05-15 10:49:30|732.49|715.39|732.37|715.27|732.51|715.41|732.35|715.25|6
1652611780000|2022-05-15 10:49:40|732.39|715.29|732.02|714.92|732.45|715.35|731.94|714.84|14
1652611790000|2022-05-15 10:49:50|732.04|714.94|731.79|714.69|732.04|714.94|731.79|714.69|7
1652611800000|2022-05-15 10:50:00|731.85|714.75|731.48|714.38|731.87|714.77|731.46|714.36|6
1652611810000|2022-05-15 10:50:10|731.67|714.57|731.97|714.87|731.97|714.87|731.67|714.57|3
1652611820000|2022-05-15 10:50:20|732.2|715.1|732.6|715.5|732.6|715.5|732.04|714.94|11
1652611830000|2022-05-15 10:50:30|732.62|715.52|734.78|717.68|734.89|717.79|732.62|715.52|16
1652611840000|2022-05-15 10:50:40|734.64|717.54|734.04|716.94|734.64|717.54|733.94|716.84|22
1652611850000|2022-05-15 10:50:50|734.05|716.95|733.81|716.71|734.07|716.97|733.81|716.71|15
1652611860000|2022-05-15 10:51:00|733.82|716.72|734.19|717.09|734.23|717.13|733.82|716.72|15
1652611870000|2022-05-15 10:51:10|734.03|716.93|734.49|717.39|735.22|718.12|733.91|716.81|25
1652611880000|2022-05-15 10:51:20|734.29|717.19|734.5|717.4|734.83|717.73|734.02|716.92|20
1652611890000|2022-05-15 10:51:30|734.46|717.36|734.73|717.63|734.93|717.83|734.33|717.23|13
1652611900000|2022-05-15 10:51:40|734.85|717.75|734.85|717.75|734.93|717.83|734.74|717.64|9
1652611910000|2022-05-15 10:51:50|734.86|717.76|734.78|717.68|735.13|718.03|734.76|717.66|10
1652611920000|2022-05-15 10:52:00|735|717.9|735.22|718.12|735.4|718.3|734.91|717.81|22
1652611930000|2022-05-15 10:52:10|735.24|718.14|735.28|718.18|735.28|718.18|735.22|718.12|4
1652611940000|2022-05-15 10:52:20|735.3|718.2|735.2|718.1|735.52|718.42|735.2|718.1|7
1652611950000|2022-05-15 10:52:30|735.21|718.11|735.24|718.14|735.26|718.16|734.99|717.89|13
1652611960000|2022-05-15 10:52:40|735.16|718.06|735.08|717.98|735.2|718.1|735.01|717.91|8
1652611970000|2022-05-15 10:52:50|735.09|717.99|735.52|718.42|735.52|718.42|735.08|717.98|8
1652611980000|2022-05-15 10:53:00|735.42|718.32|735.04|717.94|735.52|718.42|734.89|717.79|15
1652611990000|2022-05-15 10:53:10|735.07|717.97|735.1|718|735.1|718|735.07|717.97|2
1652612000000|2022-05-15 10:53:20|735.23|718.13|735.21|718.11|735.23|718.13|735.21|718.11|4
1652612010000|2022-05-15 10:53:30|735.22|718.12|735.05|717.95|735.4|718.3|735.01|717.91|13
1652612020000|2022-05-15 10:53:40|735.1|718|734.94|717.84|735.13|718.03|734.94|717.84|9
1652612030000|2022-05-15 10:53:50|734.91|717.81|734.89|717.79|734.91|717.81|734.89|717.79|5
1652612040000|2022-05-15 10:54:00|734.84|717.74|734.15|717.05|734.86|717.76|734.05|716.95|11
1652612050000|2022-05-15 10:54:10|734.18|717.08|734.22|717.12|734.29|717.19|734.05|716.95|18
1652612060000|2022-05-15 10:54:20|734.07|716.97|734.47|717.37|734.47|717.37|734.07|716.97|18
1652612070000|2022-05-15 10:54:30|734.21|717.11|734.55|717.45|734.57|717.47|734.16|717.06|10
1652612080000|2022-05-15 10:54:40|734.76|717.66|734.15|717.05|734.76|717.66|734.1|717|13
1652612090000|2022-05-15 10:54:50|734.17|717.07|733.89|716.79|734.18|717.08|733.89|716.79|11
1652612100000|2022-05-15 10:55:00|733.91|716.81|733.89|716.79|733.97|716.87|733.89|716.79|6
1652612110000|2022-05-15 10:55:10|733.87|716.77|734.04|716.94|734.21|717.11|733.87|716.77|8
1652612120000|2022-05-15 10:55:20|733.94|716.84|733.1|716|734.02|716.92|733.1|716|12
1652612130000|2022-05-15 10:55:30|733.05|715.95|732.27|715.17|733.05|715.95|732.27|715.17|11
1652612140000|2022-05-15 10:55:40|732.22|715.12|732.07|714.97|732.61|715.51|732.07|714.97|18
1652612150000|2022-05-15 10:55:50|732.09|714.99|731.99|714.89|732.09|714.99|731.96|714.86|11
1652612160000|2022-05-15 10:56:00|732.01|714.91|732.88|715.78|733|715.9|731.97|714.87|21
1652612170000|2022-05-15 10:56:10|732.86|715.76|732.79|715.69|732.98|715.88|732.18|715.08|15
1652612180000|2022-05-15 10:56:20|732.95|715.85|733.14|716.04|733.15|716.05|732.95|715.85|12
1652612190000|2022-05-15 10:56:30|733.15|716.05|733.48|716.38|733.48|716.38|733.15|716.05|4
1652612240000|2022-05-15 10:57:20|733.83|716.73|734.37|717.27|734.51|717.41|733.83|716.73|14
1652612250000|2022-05-15 10:57:30|734.38|717.28|735.62|718.52|735.62|718.52|734.36|717.26|20
1652612260000|2022-05-15 10:57:40|735.63|718.53|736.25|719.15|736.48|719.38|735.63|718.53|12
1652612270000|2022-05-15 10:57:50|736.27|719.17|736.12|719.02|736.34|719.24|735.91|718.81|20
1652612280000|2022-05-15 10:58:00|736.08|718.98|735.53|718.43|736.38|719.28|735.52|718.42|19
1652612290000|2022-05-15 10:58:10|735.49|718.39|736.26|719.16|736.46|719.36|735.22|718.12|20
1652612300000|2022-05-15 10:58:20|736.29|719.19|736.41|719.31|736.48|719.38|736.2|719.1|21
1652612310000|2022-05-15 10:58:30|736.42|719.32|736.46|719.36|736.47|719.37|736.24|719.14|18
1652612320000|2022-05-15 10:58:40|736.47|719.37|736.73|719.63|736.73|719.63|736.47|719.37|12
1652612330000|2022-05-15 10:58:50|736.74|719.64|736.99|719.89|736.99|719.89|736.74|719.64|15
1652612340000|2022-05-15 10:59:00|737.27|720.17|737.27|720.17|737.48|720.38|737.27|720.17|16
1652612350000|2022-05-15 10:59:10|737.26|720.16|736.67|719.57|737.26|720.16|736.13|719.03|16
1652612360000|2022-05-15 10:59:20|736.61|719.51|736.71|719.61|736.77|719.67|736.17|719.07|13
1652612370000|2022-05-15 10:59:30|736.66|719.56|737.25|720.15|737.43|720.33|736.66|719.56|18
1652612380000|2022-05-15 10:59:40|737.2|720.1|737.4|720.3|737.45|720.35|736.92|719.82|19
1652612390000|2022-05-15 10:59:50|737.42|720.32|737.53|720.43|737.63|720.53|737.19|720.09|25
1652612400000|2022-05-15 11:00:00|737.2|720.1|737.15|720.05|737.63|720.53|737.15|720.05|18
1652612410000|2022-05-15 11:00:10|736.99|719.89|737.09|719.99|737.12|720.02|736.95|719.85|17
1652612420000|2022-05-15 11:00:20|737.07|719.97|736.26|719.16|737.09|719.99|736.24|719.14|17
1652612430000|2022-05-15 11:00:30|736.25|719.15|736.53|719.43|736.55|719.45|736.24|719.14|14
1652612440000|2022-05-15 11:00:40|736.54|719.44|736.47|719.37|736.55|719.45|736.38|719.28|13
1652612450000|2022-05-15 11:00:50|736.54|719.44|736.84|719.74|737.01|719.91|736.54|719.44|12
1652612460000|2022-05-15 11:01:00|736.83|719.73|736.96|719.86|736.96|719.86|736.48|719.38|12
1652612470000|2022-05-15 11:01:10|736.92|719.82|736.89|719.79|736.92|719.82|736.81|719.71|8
1652612480000|2022-05-15 11:01:20|736.84|719.74|736.83|719.73|736.92|719.82|736.83|719.73|6
1652612490000|2022-05-15 11:01:30|736.84|719.74|736.18|719.08|736.84|719.74|736.18|719.08|7
1652612500000|2022-05-15 11:01:40|736.2|719.1|736.01|718.91|736.2|719.1|736.01|718.91|5
1652612510000|2022-05-15 11:01:50|735.56|718.46|735.96|718.86|735.97|718.87|735.24|718.14|10
1652612520000|2022-05-15 11:02:00|736.07|718.97|736.01|718.91|736.43|719.33|735.67|718.57|12
1652612530000|2022-05-15 11:02:10|736.03|718.93|736.6|719.5|736.72|719.62|736.03|718.93|11
1652612540000|2022-05-15 11:02:20|736.27|719.17|736.59|719.49|736.73|719.63|736.22|719.12|20
1652612550000|2022-05-15 11:02:30|736.71|719.61|736.87|719.77|736.87|719.77|736.69|719.59|16
1652612560000|2022-05-15 11:02:40|736.88|719.78|737.71|720.61|737.71|720.61|736.88|719.78|9
1652612580000|2022-05-15 11:03:00|737.69|720.59|737.51|720.41|737.69|720.59|737.51|720.41|6
1652612590000|2022-05-15 11:03:10|737.17|720.07|736.88|719.78|737.17|720.07|736.88|719.78|8
1652612600000|2022-05-15 11:03:20|736.98|719.88|736.88|719.78|736.98|719.88|736.88|719.78|5
1652612620000|2022-05-15 11:03:40|736.71|719.61|736.71|719.61|736.71|719.61|736.71|719.61|1
1652612630000|2022-05-15 11:03:50|736.88|719.78|736.88|719.78|736.88|719.78|736.88|719.78|1
1652612640000|2022-05-15 11:04:00|736.71|719.61|736.71|719.61|736.71|719.61|736.71|719.61|1
1652612650000|2022-05-15 11:04:10|736.88|719.78|736.88|719.78|736.88|719.78|736.88|719.78|1
1652612660000|2022-05-15 11:04:20|736.95|719.85|736.71|719.61|736.95|719.85|736.71|719.61|4
1652612680000|2022-05-15 11:04:40|736.88|719.78|736.88|719.78|736.88|719.78|736.71|719.61|3
1652612700000|2022-05-15 11:05:00|736.67|719.57|736.08|718.98|736.67|719.57|736.02|718.92|16
1652612710000|2022-05-15 11:05:10|736.07|718.97|735.99|718.89|736.07|718.97|735.99|718.89|2
1652612720000|2022-05-15 11:05:20|735.96|718.86|735.62|718.52|735.98|718.88|735.62|718.52|12
1652612730000|2022-05-15 11:05:30|735.6|718.5|735.52|718.42|735.6|718.5|735.49|718.39|7
1652612740000|2022-05-15 11:05:40|735.66|718.56|735.14|718.04|735.66|718.56|735.14|718.04|7
1652612750000|2022-05-15 11:05:50|735.12|718.02|735.64|718.54|735.66|718.56|735.12|718.02|6
1652612760000|2022-05-15 11:06:00|735.63|718.53|735.63|718.53|735.63|718.53|735.63|718.53|1
1652612770000|2022-05-15 11:06:10|735.61|718.51|735.61|718.51|735.61|718.51|735.61|718.51|1
1652612790000|2022-05-15 11:06:30|735.47|718.37|735.18|718.08|735.65|718.55|735.1|718|14
1652612800000|2022-05-15 11:06:40|735.13|718.03|735.08|717.98|735.67|718.57|735.08|717.98|23
1652612810000|2022-05-15 11:06:50|735.21|718.11|734.97|717.87|735.38|718.28|734.97|717.87|10
1652612820000|2022-05-15 11:07:00|734.94|717.84|734.94|717.84|734.94|717.84|734.94|717.84|1
1652612860000|2022-05-15 11:07:40|734.74|717.64|734.18|717.08|734.74|717.64|734.18|717.08|8
1652612870000|2022-05-15 11:07:50|734.17|717.07|734.14|717.04|734.17|717.07|734.14|717.04|2
1652612880000|2022-05-15 11:08:00|734.25|717.15|734.4|717.3|734.65|717.55|734.25|717.15|7
1652612890000|2022-05-15 11:08:10|734.36|717.26|734.63|717.53|734.65|717.55|734.26|717.16|8
1652612910000|2022-05-15 11:08:30|734.68|717.58|734.88|717.78|734.88|717.78|734.68|717.58|6
1652612920000|2022-05-15 11:08:40|734.91|717.81|734.91|717.81|734.91|717.81|734.91|717.81|1
1652612930000|2022-05-15 11:08:50|734.83|717.73|734.91|717.81|734.91|717.81|734.83|717.73|4
1652612950000|2022-05-15 11:09:10|734.83|717.73|734.84|717.74|734.89|717.79|734.83|717.73|4
1652612960000|2022-05-15 11:09:20|734.76|717.66|734.73|717.63|734.78|717.68|734.72|717.62|5
1652612970000|2022-05-15 11:09:30|734.74|717.64|734.9|717.8|734.9|717.8|734.74|717.64|7
1652612980000|2022-05-15 11:09:40|734.83|717.73|734.87|717.77|734.87|717.77|734.83|717.73|5
1652612990000|2022-05-15 11:09:50|734.91|717.81|735.38|718.28|735.38|718.28|734.91|717.81|8
1652613000000|2022-05-15 11:10:00|735.46|718.36|735.46|718.36|735.46|718.36|735.46|718.36|1
1652613020000|2022-05-15 11:10:20|735.9|718.8|736.4|719.3|736.4|719.3|735.9|718.8|2
1652613030000|2022-05-15 11:10:30|736.38|719.28|736.36|719.26|736.38|719.28|736.36|719.26|2
1652613040000|2022-05-15 11:10:40|736.4|719.3|736.77|719.67|736.77|719.67|736.4|719.3|5
1652613050000|2022-05-15 11:10:50|736.71|719.61|736.7|719.6|736.71|719.61|736.68|719.58|3
1652613060000|2022-05-15 11:11:00|736.72|719.62|736.66|719.56|736.77|719.67|736.66|719.56|13
1652613070000|2022-05-15 11:11:10|736.53|719.43|736.18|719.08|736.53|719.43|736.18|719.08|4
1652613080000|2022-05-15 11:11:20|736.19|719.09|736.28|719.18|736.28|719.18|736.19|719.09|4
1652613100000|2022-05-15 11:11:40|736.47|719.37|736.36|719.26|736.66|719.56|736.36|719.26|8
1652613110000|2022-05-15 11:11:50|736.35|719.25|736.33|719.23|736.35|719.25|736.33|719.23|2
1652613120000|2022-05-15 11:12:00|736.32|719.22|736.63|719.53|736.63|719.53|736.18|719.08|12
1652613130000|2022-05-15 11:12:10|736.62|719.52|736.65|719.55|736.66|719.56|736.62|719.52|10
1652613140000|2022-05-15 11:12:20|736.66|719.56|736.65|719.55|736.71|719.61|736.65|719.55|7
1652613150000|2022-05-15 11:12:30|736.64|719.54|736.11|719.01|736.64|719.54|736.09|718.99|8
1652613160000|2022-05-15 11:12:40|736.06|718.96|735.86|718.76|736.06|718.96|735.86|718.76|10
1652613170000|2022-05-15 11:12:50|735.78|718.68|735.74|718.64|735.78|718.68|735.74|718.64|3
1652613180000|2022-05-15 11:13:00|735.72|718.62|735.79|718.69|735.88|718.78|735.72|718.62|4
1652613190000|2022-05-15 11:13:10|735.78|718.68|735.74|718.64|735.78|718.68|735.74|718.64|3
1652613200000|2022-05-15 11:13:20|735.72|718.62|735.31|718.21|735.72|718.62|735.31|718.21|9
1652613210000|2022-05-15 11:13:30|735.19|718.09|735.19|718.09|735.26|718.16|735.19|718.09|4
1652613220000|2022-05-15 11:13:40|735.14|718.04|734.81|717.71|735.14|718.04|734.81|717.71|10
1652613230000|2022-05-15 11:13:50|734.78|717.68|734.74|717.64|734.78|717.68|734.74|717.64|3
1652613240000|2022-05-15 11:14:00|734.76|717.66|734.74|717.64|734.76|717.66|734.74|717.64|2
1652613250000|2022-05-15 11:14:10|734.7|717.6|734.31|717.21|734.7|717.6|734.31|717.21|4
1652613260000|2022-05-15 11:14:20|734.32|717.22|734.47|717.37|734.59|717.49|734.05|716.95|11
1652613270000|2022-05-15 11:14:30|734.65|717.55|735.02|717.92|735.02|717.92|734.65|717.55|11
1652613280000|2022-05-15 11:14:40|735|717.9|734.89|717.79|735|717.9|734.88|717.78|4
1652613290000|2022-05-15 11:14:50|734.88|717.78|734.7|717.6|734.88|717.78|734.7|717.6|6
1652613300000|2022-05-15 11:15:00|734.89|717.79|734.8|717.7|734.9|717.8|734.8|717.7|8
1652613310000|2022-05-15 11:15:10|734.75|717.65|734.73|717.63|734.75|717.65|734.73|717.63|2
1652613340000|2022-05-15 11:15:40|734.72|717.62|734.18|717.08|734.72|717.62|734.18|717.08|5
1652613350000|2022-05-15 11:15:50|734.16|717.06|734.08|716.98|734.16|717.06|734.08|716.98|6
1652613360000|2022-05-15 11:16:00|733.97|716.87|733.57|716.47|733.99|716.89|733.57|716.47|15
1652613370000|2022-05-15 11:16:10|733.55|716.45|733.17|716.07|733.55|716.45|733.17|716.07|4
1652613380000|2022-05-15 11:16:20|733.13|716.03|732.79|715.69|733.13|716.03|732.79|715.69|12
1652613390000|2022-05-15 11:16:30|733|715.9|733.12|716.02|733.16|716.06|732.86|715.76|11
1652613400000|2022-05-15 11:16:40|733.1|716|732.73|715.63|733.1|716|732.72|715.62|13
1652613410000|2022-05-15 11:16:50|732.72|715.62|732.93|715.83|732.95|715.85|732.62|715.52|14
1652613420000|2022-05-15 11:17:00|732.91|715.81|732.59|715.49|732.91|715.81|732.59|715.49|8
1652613430000|2022-05-15 11:17:10|732.57|715.47|732.57|715.47|732.57|715.47|732.57|715.47|1
1652613450000|2022-05-15 11:17:30|732.55|715.45|732.53|715.43|732.55|715.45|732.53|715.43|2
1652613480000|2022-05-15 11:18:00|732.65|715.55|732.63|715.53|732.65|715.55|732.63|715.53|2
1652613490000|2022-05-15 11:18:10|732.97|715.87|732.78|715.68|732.97|715.87|732.78|715.68|10
1652613500000|2022-05-15 11:18:20|732.76|715.66|732.72|715.62|732.78|715.68|732.72|715.62|4
1652613510000|2022-05-15 11:18:30|732.71|715.61|732.84|715.74|733|715.9|732.71|715.61|6
1652613520000|2022-05-15 11:18:40|732.94|715.84|732.98|715.88|733|715.9|732.94|715.84|4
1652613530000|2022-05-15 11:18:50|732.96|715.86|732.87|715.77|732.96|715.86|732.87|715.77|4
1652613540000|2022-05-15 11:19:00|732.82|715.72|732.77|715.67|732.82|715.72|732.77|715.67|2
1652613550000|2022-05-15 11:19:10|732.73|715.63|732.73|715.63|732.73|715.63|732.73|715.63|1
1652613560000|2022-05-15 11:19:20|732.72|715.62|732.28|715.18|732.72|715.62|732.11|715.01|11
1652613570000|2022-05-15 11:19:30|732.29|715.19|732.72|715.62|732.73|715.63|732.29|715.19|3
1652613580000|2022-05-15 11:19:40|732.7|715.6|732.24|715.14|732.7|715.6|732.18|715.08|8
1652613590000|2022-05-15 11:19:50|732.18|715.08|732.17|715.07|732.18|715.08|732.01|714.91|11
1652613600000|2022-05-15 11:20:00|732.15|715.05|732.02|714.92|732.15|715.05|732.02|714.92|4
1652613610000|2022-05-15 11:20:10|732.04|714.94|731.73|714.63|732.04|714.94|731.44|714.34|13
1652613620000|2022-05-15 11:20:20|731.71|714.61|731.17|714.07|731.71|714.61|731.17|714.07|4
1652613630000|2022-05-15 11:20:30|731.16|714.06|730.88|713.78|731.16|714.06|730.88|713.78|7
1652613640000|2022-05-15 11:20:40|730.87|713.77|730.9|713.8|730.92|713.82|730.64|713.54|15
1652613650000|2022-05-15 11:20:50|730.82|713.72|731.03|713.93|731.06|713.96|730.82|713.72|7
1652613660000|2022-05-15 11:21:00|731.41|714.31|731.1|714|732|714.9|731.1|714|11
1652613670000|2022-05-15 11:21:10|731.09|713.99|731.32|714.22|731.32|714.22|730.98|713.88|7
1652613680000|2022-05-15 11:21:20|731.3|714.2|731|713.9|731.3|714.2|731|713.9|6
1652613690000|2022-05-15 11:21:30|730.95|713.85|730.95|713.85|730.95|713.85|730.95|713.85|1
1652613700000|2022-05-15 11:21:40|730.93|713.83|730.78|713.68|730.93|713.83|730.78|713.68|5
1652613710000|2022-05-15 11:21:50|730.65|713.55|730.74|713.64|730.83|713.73|730.6|713.5|8
1652613720000|2022-05-15 11:22:00|730.7|713.6|730.82|713.72|730.87|713.77|730.7|713.6|7
1652613730000|2022-05-15 11:22:10|730.76|713.66|731.27|714.17|731.29|714.19|730.72|713.62|12
1652613740000|2022-05-15 11:22:20|731.52|714.42|730.95|713.85|731.52|714.42|730.95|713.85|7
1652613750000|2022-05-15 11:22:30|730.88|713.78|731.16|714.06|731.16|714.06|730.88|713.78|7
1652613760000|2022-05-15 11:22:40|731.03|713.93|731|713.9|731.03|713.93|730.95|713.85|9
1652613770000|2022-05-15 11:22:50|731.2|714.1|731.28|714.18|731.37|714.27|731.12|714.02|12
1652613780000|2022-05-15 11:23:00|731.3|714.2|731.99|714.89|731.99|714.89|731.3|714.2|17
1652613790000|2022-05-15 11:23:10|732.27|715.17|732.53|715.43|732.53|715.43|732.27|715.17|6
1652613800000|2022-05-15 11:23:20|732.55|715.45|733.39|716.29|733.39|716.29|732.55|715.45|22
1652613810000|2022-05-15 11:23:30|733.41|716.31|733.52|716.42|733.52|716.42|733.18|716.08|21
1652613830000|2022-05-15 11:23:50|733.53|716.43|733.85|716.75|733.85|716.75|733.53|716.43|13
1652613840000|2022-05-15 11:24:00|734.45|717.35|734.68|717.58|734.73|717.63|734.45|717.35|10
1652613850000|2022-05-15 11:24:10|734.66|717.56|734.41|717.31|734.66|717.56|734.37|717.27|13
1652613860000|2022-05-15 11:24:20|734.42|717.32|733.94|716.84|734.5|717.4|733.94|716.84|13
1652613870000|2022-05-15 11:24:30|733.92|716.82|734.01|716.91|734.03|716.93|733.87|716.77|6
1652613880000|2022-05-15 11:24:40|733.99|716.89|733.81|716.71|733.99|716.89|733.81|716.71|4
1652613890000|2022-05-15 11:24:50|733.95|716.85|734.06|716.96|734.06|716.96|733.95|716.85|3
1652613900000|2022-05-15 11:25:00|734.04|716.94|733.85|716.75|734.04|716.94|733.85|716.75|5
1652613910000|2022-05-15 11:25:10|733.8|716.7|733.98|716.88|734|716.9|733.8|716.7|4
1652613920000|2022-05-15 11:25:20|734|716.9|734.25|717.15|734.25|717.15|734|716.9|8
1652613930000|2022-05-15 11:25:30|734.23|717.13|734.71|717.61|734.72|717.62|734.23|717.13|5
1652613940000|2022-05-15 11:25:40|734.72|717.62|734.87|717.77|734.87|717.77|734.72|717.62|8
1652613950000|2022-05-15 11:25:50|734.88|717.78|734.9|717.8|735.22|718.12|734.88|717.78|4
1652613960000|2022-05-15 11:26:00|735.22|718.12|736.69|719.59|736.69|719.59|735.22|718.12|8
1652613970000|2022-05-15 11:26:10|736.7|719.6|736.91|719.81|736.91|719.81|736.7|719.6|19
1652613980000|2022-05-15 11:26:20|736.93|719.83|736.69|719.59|736.93|719.83|736.69|719.59|8
1652613990000|2022-05-15 11:26:30|736.54|719.44|735.94|718.84|736.54|719.44|735.94|718.84|7
1652614000000|2022-05-15 11:26:40|735.92|718.82|735.88|718.78|736.07|718.97|735.86|718.76|15
1652614010000|2022-05-15 11:26:50|735.89|718.79|735.84|718.74|735.96|718.86|735.7|718.6|7
1652614020000|2022-05-15 11:27:00|735.81|718.71|736.07|718.97|736.07|718.97|735.72|718.62|12
1652614030000|2022-05-15 11:27:10|736.11|719.01|736.68|719.58|736.68|719.58|736.11|719.01|9
1652614040000|2022-05-15 11:27:20|736.66|719.56|736.68|719.58|736.68|719.58|736.06|718.96|9
1652614050000|2022-05-15 11:27:30|736.72|719.62|736.81|719.71|736.81|719.71|736.72|719.62|10
1652614060000|2022-05-15 11:27:40|736.73|719.63|736.78|719.68|736.9|719.8|736.73|719.63|6
1652614070000|2022-05-15 11:27:50|736.79|719.69|736.89|719.79|736.89|719.79|736.79|719.69|7
1652614080000|2022-05-15 11:28:00|736.9|719.8|737.55|720.45|737.55|720.45|736.9|719.8|3
1652614090000|2022-05-15 11:28:10|737.53|720.43|738.41|721.31|738.42|721.32|737.53|720.43|15
1652614100000|2022-05-15 11:28:20|738.43|721.33|738.54|721.44|738.96|721.86|738.33|721.23|27
1652614110000|2022-05-15 11:28:30|738.65|721.55|738.15|721.05|738.83|721.73|738.03|720.93|21
1652614120000|2022-05-15 11:28:40|738.16|721.06|738.77|721.67|738.77|721.67|738.16|721.06|7
1652614130000|2022-05-15 11:28:50|738.75|721.65|738.11|721.01|738.82|721.72|738.09|720.99|14
1652614140000|2022-05-15 11:29:00|738.13|721.03|737.77|720.67|738.14|721.04|737.77|720.67|13
1652614150000|2022-05-15 11:29:10|737.59|720.49|737.09|719.99|737.59|720.49|737.07|719.97|13
1652614160000|2022-05-15 11:29:20|737.11|720.01|736.95|719.85|737.11|720.01|736.95|719.85|7
1652614170000|2022-05-15 11:29:30|736.91|719.81|737.91|720.81|737.91|720.81|736.84|719.74|10
1652614180000|2022-05-15 11:29:40|737.84|720.74|737.28|720.18|737.84|720.74|737.17|720.07|8
1652614190000|2022-05-15 11:29:50|737.14|720.04|737.7|720.6|737.72|720.62|737.07|719.97|7
1652614200000|2022-05-15 11:30:00|737.64|720.54|737.62|720.52|737.64|720.54|737.62|720.52|2
1652614210000|2022-05-15 11:30:10|737.7|720.6|737.7|720.6|737.72|720.62|737.6|720.5|6
1652614220000|2022-05-15 11:30:20|737.62|720.52|736.8|719.7|737.62|720.52|736.8|719.7|13
1652614230000|2022-05-15 11:30:30|736.89|719.79|737.7|720.6|737.72|720.62|736.89|719.79|7
1652614240000|2022-05-15 11:30:40|737.77|720.67|737.81|720.71|737.81|720.71|737.7|720.6|11
1652614250000|2022-05-15 11:30:50|737.72|720.62|738.56|721.46|738.56|721.46|737.72|720.62|6
1652614260000|2022-05-15 11:31:00|738.76|721.66|738.87|721.77|738.87|721.77|738.72|721.62|13
1652614270000|2022-05-15 11:31:10|738.89|721.79|740.34|723.24|740.51|723.41|738.85|721.75|18
1652614280000|2022-05-15 11:31:20|740.32|723.22|740.51|723.41|740.51|723.41|739.86|722.76|16
1652614290000|2022-05-15 11:31:30|740.5|723.4|740.13|723.03|740.5|723.4|739.98|722.88|11
1652614300000|2022-05-15 11:31:40|740.51|723.41|740.51|723.41|740.51|723.41|740.51|723.41|1
1652614310000|2022-05-15 11:31:50|740.63|723.53|740.56|723.46|740.65|723.55|740.56|723.46|6
1652614320000|2022-05-15 11:32:00|740.21|723.11|740.67|723.57|740.67|723.57|739.95|722.85|20
1652614330000|2022-05-15 11:32:10|740.69|723.59|742.16|725.06|742.32|725.22|740.69|723.59|11
1652614340000|2022-05-15 11:32:20|742.52|725.42|743.71|726.61|744.22|727.12|742.04|724.94|19
1652614350000|2022-05-15 11:32:30|743.72|726.62|743.41|726.31|743.83|726.73|742.94|725.84|19
1652614360000|2022-05-15 11:32:40|743.47|726.37|743.09|725.99|743.72|726.62|743.05|725.95|19
1652614370000|2022-05-15 11:32:50|743.27|726.17|742.95|725.85|743.27|726.17|742.95|725.85|11
1652614380000|2022-05-15 11:33:00|742.93|725.83|743.12|726.02|743.14|726.04|742.38|725.28|13
1652614390000|2022-05-15 11:33:10|743.15|726.05|743.66|726.56|743.66|726.56|743.15|726.05|4
1652614400000|2022-05-15 11:33:20|743.68|726.58|743.68|726.58|743.68|726.58|743.66|726.56|4
1652614410000|2022-05-15 11:33:30|743.67|726.57|744.55|727.45|744.57|727.47|743.65|726.55|10
1652614420000|2022-05-15 11:33:40|744.19|727.09|744.68|727.58|744.68|727.58|744.17|727.07|6
1652614430000|2022-05-15 11:33:50|744.66|727.56|744.21|727.11|744.68|727.58|744.19|727.09|7
1652614440000|2022-05-15 11:34:00|744.19|727.09|744.68|727.58|744.68|727.58|743.89|726.79|13
1652614450000|2022-05-15 11:34:10|744.66|727.56|744.66|727.56|744.66|727.56|744.66|727.56|1
1652614460000|2022-05-15 11:34:20|744.53|727.43|744.68|727.58|744.68|727.58|744.53|727.43|3
1652614470000|2022-05-15 11:34:30|745.18|728.08|744.65|727.55|745.18|728.08|744.51|727.41|11
1652614480000|2022-05-15 11:34:40|744.7|727.6|744.53|727.43|744.7|727.6|744.25|727.15|12
1652614490000|2022-05-15 11:34:50|744.51|727.41|744.24|727.14|744.53|727.43|744.24|727.14|4
1652614500000|2022-05-15 11:35:00|744.22|727.12|744.6|727.5|744.7|727.6|744.09|726.99|11
1652614510000|2022-05-15 11:35:10|744.59|727.49|744.67|727.57|744.7|727.6|744.56|727.46|6
1652614520000|2022-05-15 11:35:20|744.65|727.55|744.6|727.5|744.7|727.6|744.6|727.5|6
1652614530000|2022-05-15 11:35:30|744.65|727.55|744.15|727.05|744.66|727.56|744.05|726.95|11
1652614540000|2022-05-15 11:35:40|744.28|727.18|744.63|727.53|744.7|727.6|744.03|726.93|18
1652614550000|2022-05-15 11:35:50|744.65|727.55|743.88|726.78|744.65|727.55|743.88|726.78|22
1652614560000|2022-05-15 11:36:00|743.75|726.65|744.05|726.95|744.05|726.95|743.31|726.21|16
1652614570000|2022-05-15 11:36:10|744.09|726.99|743.64|726.54|744.09|726.99|743.63|726.53|20
1652614580000|2022-05-15 11:36:20|743.61|726.51|743.44|726.34|743.61|726.51|743.11|726.01|15
1652614590000|2022-05-15 11:36:30|743.6|726.5|743.61|726.51|743.63|726.53|742.86|725.76|18
1652614600000|2022-05-15 11:36:40|743.6|726.5|743.57|726.47|743.63|726.53|743.4|726.3|7
1652614610000|2022-05-15 11:36:50|743.61|726.51|743.71|726.61|743.71|726.61|743.56|726.46|7
1652614620000|2022-05-15 11:37:00|743.7|726.6|743.63|726.53|743.7|726.6|743.63|726.53|3
1652614630000|2022-05-15 11:37:10|743.65|726.55|743.71|726.61|743.71|726.61|743.65|726.55|3
1652614640000|2022-05-15 11:37:20|744.13|727.03|745.16|728.06|745.16|728.06|744.13|727.03|6
1652614650000|2022-05-15 11:37:30|744.78|727.68|744.74|727.64|744.78|727.68|744.74|727.64|3
1652614660000|2022-05-15 11:37:40|744.66|727.56|744.12|727.02|744.68|727.58|744.12|727.02|7
1652614670000|2022-05-15 11:37:50|744.14|727.04|743.82|726.72|744.21|727.11|743.8|726.7|12
1652614680000|2022-05-15 11:38:00|744.02|726.92|744.3|727.2|744.3|727.2|743.88|726.78|12
1652614690000|2022-05-15 11:38:10|744.28|727.18|744.66|727.56|744.66|727.56|744.24|727.14|5
1652614700000|2022-05-15 11:38:20|744.64|727.54|744.27|727.17|744.64|727.54|744.27|727.17|4
1652614710000|2022-05-15 11:38:30|744.29|727.19|743.87|726.77|744.29|727.19|743.87|726.77|8
1652614720000|2022-05-15 11:38:40|743.97|726.87|744.22|727.12|744.22|727.12|743.78|726.68|12
1652614730000|2022-05-15 11:38:50|744.21|727.11|744.19|727.09|744.27|727.17|744.19|727.09|6
1652614740000|2022-05-15 11:39:00|744.21|727.11|744.71|727.61|744.71|727.61|744.21|727.11|9
1652614750000|2022-05-15 11:39:10|744.72|727.62|745.33|728.23|745.33|728.23|744.66|727.56|8
1652614760000|2022-05-15 11:39:20|745.34|728.24|745.71|728.61|745.71|728.61|745.34|728.24|9
1652614770000|2022-05-15 11:39:30|745.72|728.62|746.18|729.08|746.61|729.51|745.72|728.62|14
1652614780000|2022-05-15 11:39:40|746.2|729.1|746.64|729.54|747.11|730.01|746.2|729.1|6
1652614790000|2022-05-15 11:39:50|746.67|729.57|747.43|730.33|747.45|730.35|746.67|729.57|8
1652614800000|2022-05-15 11:40:00|747.12|730.02|747.05|729.95|747.15|730.05|747.05|729.95|10
1652614810000|2022-05-15 11:40:10|747.06|729.96|747.45|730.35|747.45|730.35|747.05|729.95|9
1652614820000|2022-05-15 11:40:20|747.16|730.06|747.45|730.35|747.45|730.35|747.16|730.06|4
1652614830000|2022-05-15 11:40:30|747.29|730.19|747.1|730|747.45|730.35|746.92|729.82|10
1652614840000|2022-05-15 11:40:40|747.12|730.02|747.45|730.35|747.45|730.35|747.12|730.02|12
1652614850000|2022-05-15 11:40:50|747.77|730.67|747.66|730.56|747.78|730.68|747.65|730.55|6
1652614860000|2022-05-15 11:41:00|747.72|730.62|747.86|730.76|747.86|730.76|747.72|730.62|8
1652614870000|2022-05-15 11:41:10|747.88|730.78|747.74|730.64|748.55|731.45|747.74|730.64|20
1652614880000|2022-05-15 11:41:20|747.94|730.84|747.7|730.6|747.94|730.84|747.37|730.27|18
1652614890000|2022-05-15 11:41:30|747.85|730.75|748.55|731.45|748.55|731.45|747.85|730.75|9
1652614900000|2022-05-15 11:41:40|748.53|731.43|748.55|731.45|748.55|731.45|748.53|731.43|2
1652614910000|2022-05-15 11:41:50|748.53|731.43|748.19|731.09|748.53|731.43|748.16|731.06|12
1652614920000|2022-05-15 11:42:00|748.45|731.35|748.55|731.45|748.55|731.45|748.45|731.35|9
1652614930000|2022-05-15 11:42:10|748.6|731.5|747.91|730.81|748.6|731.5|747.91|730.81|11
1652614940000|2022-05-15 11:42:20|747.83|730.73|748.06|730.96|748.46|731.36|747.78|730.68|15
1652614950000|2022-05-15 11:42:30|748.05|730.95|747.92|730.82|748.06|730.96|747.92|730.82|9
1652614960000|2022-05-15 11:42:40|747.91|730.81|748.09|730.99|748.09|730.99|747.87|730.77|7
1652614970000|2022-05-15 11:42:50|748.07|730.97|748.15|731.05|748.81|731.71|748.03|730.93|14
1652614980000|2022-05-15 11:43:00|748.17|731.07|747.41|730.31|748.17|731.07|747.13|730.03|10
1652614990000|2022-05-15 11:43:10|747.08|729.98|747.86|730.76|747.94|730.84|747.05|729.95|16
1652615000000|2022-05-15 11:43:20|747.85|730.75|747.64|730.54|748.1|731|747.3|730.2|16
1652615010000|2022-05-15 11:43:30|747.63|730.53|747.89|730.79|748.09|730.99|747.61|730.51|8
1652615020000|2022-05-15 11:43:40|747.88|730.78|747.78|730.68|747.88|730.78|747.78|730.68|8
1652615030000|2022-05-15 11:43:50|747.77|730.67|747.71|730.61|747.77|730.67|747.71|730.61|4
1652615040000|2022-05-15 11:44:00|747.84|730.74|747.91|730.81|748.12|731.02|747.84|730.74|11
1652615050000|2022-05-15 11:44:10|747.88|730.78|747.98|730.88|748.05|730.95|747.85|730.75|6
1652615060000|2022-05-15 11:44:20|747.93|730.83|747.84|730.74|747.93|730.83|747.83|730.73|5
1652615070000|2022-05-15 11:44:30|747.83|730.73|748.05|730.95|748.06|730.96|747.83|730.73|6
1652615080000|2022-05-15 11:44:40|748.1|731|747.89|730.79|748.48|731.38|747.89|730.79|7
1652615090000|2022-05-15 11:44:50|747.88|730.78|747.78|730.68|747.88|730.78|747.78|730.68|4
1652615100000|2022-05-15 11:45:00|747.8|730.7|748.29|731.19|748.73|731.63|747.76|730.66|15
1652615110000|2022-05-15 11:45:10|748.3|731.2|748.73|731.63|748.73|731.63|748.01|730.91|10
1652615120000|2022-05-15 11:45:20|748.74|731.64|749.07|731.97|749.07|731.97|748.74|731.64|6
1652615130000|2022-05-15 11:45:30|749.09|731.99|749.51|732.41|749.51|732.41|749.09|731.99|6
1652615140000|2022-05-15 11:45:40|749.93|732.83|749.86|732.76|749.96|732.86|749.84|732.74|11
1652615150000|2022-05-15 11:45:50|749.88|732.78|749.94|732.84|750|732.9|749.87|732.77|6
1652615160000|2022-05-15 11:46:00|749.92|732.82|750.68|733.58|750.68|733.58|749.91|732.81|13
1652615170000|2022-05-15 11:46:10|750.69|733.59|750.88|733.78|750.97|733.87|750.69|733.59|6
1652615180000|2022-05-15 11:46:20|750.9|733.8|750.95|733.85|751.02|733.92|750.9|733.8|7
1652615190000|2022-05-15 11:46:30|751.3|734.2|751.83|734.73|751.98|734.88|751.21|734.11|14
1652615200000|2022-05-15 11:46:40|751.81|734.71|751.72|734.62|751.81|734.71|751.72|734.62|5
1652615210000|2022-05-15 11:46:50|751.78|734.68|751.39|734.29|751.91|734.81|751.35|734.25|14
1652615220000|2022-05-15 11:47:00|751.44|734.34|751.62|734.52|751.94|734.84|751.44|734.34|20
1652615230000|2022-05-15 11:47:10|751.46|734.36|751.8|734.7|751.8|734.7|751.39|734.29|12
1652615240000|2022-05-15 11:47:20|751.82|734.72|752.26|735.16|752.26|735.16|751.82|734.72|7
1652615250000|2022-05-15 11:47:30|752.76|735.66|752.86|735.76|753.26|736.16|752.76|735.66|13
1652615260000|2022-05-15 11:47:40|753.26|736.16|752.97|735.87|753.26|736.16|752.86|735.76|5
1652615270000|2022-05-15 11:47:50|753.26|736.16|753.98|736.88|754.12|737.02|753.26|736.16|16
1652615280000|2022-05-15 11:48:00|754|736.9|754.86|737.76|754.86|737.76|753.96|736.86|14
1652615290000|2022-05-15 11:48:10|754.9|737.8|755.79|738.69|755.79|738.69|754.72|737.62|21
1652615300000|2022-05-15 11:48:20|755.81|738.71|756.3|739.2|757.68|740.58|755.81|738.71|24
1652615310000|2022-05-15 11:48:30|756.28|739.18|755.38|738.28|756.28|739.18|755.14|738.04|9
1652615320000|2022-05-15 11:48:40|755.27|738.17|755.19|738.09|755.27|738.17|755.18|738.08|3
1652615330000|2022-05-15 11:48:50|755.03|737.93|754.26|737.16|755.2|738.1|753.76|736.66|18
1652615340000|2022-05-15 11:49:00|754.32|737.22|754.9|737.8|754.9|737.8|754.32|737.22|8
1652615350000|2022-05-15 11:49:10|754.88|737.78|754.41|737.31|754.88|737.78|754.37|737.27|19
1652615360000|2022-05-15 11:49:20|754.54|737.44|754.68|737.58|754.89|737.79|754.42|737.32|20
1652615370000|2022-05-15 11:49:30|754.42|737.32|754.42|737.32|754.68|737.58|754.42|737.32|15
1652615380000|2022-05-15 11:49:40|754.08|736.98|754.48|737.38|754.66|737.56|754.08|736.98|10
1652615390000|2022-05-15 11:49:50|754.54|737.44|755.39|738.29|755.39|738.29|754.54|737.44|14
1652615400000|2022-05-15 11:50:00|755.23|738.13|755.23|738.13|755.23|738.13|755.23|738.13|1
1652615410000|2022-05-15 11:50:10|755.39|738.29|755.39|738.29|755.39|738.29|755.23|738.13|3
1652615420000|2022-05-15 11:50:20|755.23|738.13|755.23|738.13|755.23|738.13|755.23|738.13|1
1652615430000|2022-05-15 11:50:30|755.11|738.01|755.29|738.19|755.36|738.26|755.11|738.01|10
1652615440000|2022-05-15 11:50:40|755.31|738.21|755.98|738.88|756.05|738.95|755.31|738.21|14
1652615450000|2022-05-15 11:50:50|756.15|739.05|757.49|740.39|757.49|740.39|756.07|738.97|20
1652615460000|2022-05-15 11:51:00|757.3|740.2|756.89|739.79|757.3|740.2|756.82|739.72|14
1652615470000|2022-05-15 11:51:10|756.9|739.8|757.24|740.14|757.24|740.14|756.9|739.8|12
1652615480000|2022-05-15 11:51:20|757.22|740.12|757.21|740.11|757.33|740.23|756.78|739.68|11
1652615490000|2022-05-15 11:51:30|757.23|740.13|758.52|741.42|758.52|741.42|757.23|740.13|8
1652615500000|2022-05-15 11:51:40|759.05|741.95|759|741.9|759.45|742.35|759|741.9|13
1652615510000|2022-05-15 11:51:50|759.01|741.91|759.16|742.06|759.18|742.08|759.01|741.91|7
1652615520000|2022-05-15 11:52:00|759.26|742.16|759.8|742.7|759.82|742.72|759.22|742.12|8
1652615530000|2022-05-15 11:52:10|759.82|742.72|761.02|743.92|761.02|743.92|759.81|742.71|18
1652615540000|2022-05-15 11:52:20|761.03|743.93|762.28|745.18|762.28|745.18|761.03|743.93|14
1652615550000|2022-05-15 11:52:30|762.27|745.17|762.83|745.73|762.85|745.75|762.27|745.17|11
1652615560000|2022-05-15 11:52:40|762.72|745.62|761.76|744.66|762.72|745.62|761.76|744.66|17
1652615570000|2022-05-15 11:52:50|761.75|744.65|762.12|745.02|762.26|745.16|761.75|744.65|32
1652615580000|2022-05-15 11:53:00|762.1|745|762.86|745.76|762.97|745.87|762.08|744.98|24
1652615590000|2022-05-15 11:53:10|762.85|745.75|762.43|745.33|763.04|745.94|761.93|744.83|15
1652615600000|2022-05-15 11:53:20|762.65|745.55|762.15|745.05|762.81|745.71|762.15|745.05|18
1652615610000|2022-05-15 11:53:30|762.31|745.21|762.3|745.2|762.33|745.23|761.94|744.84|21
1652615620000|2022-05-15 11:53:40|762.39|745.29|762.3|745.2|762.39|745.29|762.3|745.2|2
1652615630000|2022-05-15 11:53:50|762.33|745.23|762.88|745.78|762.94|745.84|762.33|745.23|15
1652615640000|2022-05-15 11:54:00|762.87|745.77|763.75|746.65|763.75|746.65|762.87|745.77|16
1652615650000|2022-05-15 11:54:10|763.76|746.66|763.77|746.67|763.77|746.67|763.76|746.66|2
1652615660000|2022-05-15 11:54:20|763.76|746.66|763.03|745.93|763.76|746.66|763.03|745.93|11
1652615670000|2022-05-15 11:54:30|763.02|745.92|762.96|745.86|763.09|745.99|762.93|745.83|9
1652615680000|2022-05-15 11:54:40|762.93|745.83|762.28|745.18|762.93|745.83|762.24|745.14|12
1652615690000|2022-05-15 11:54:50|762.25|745.15|761.91|744.81|762.25|745.15|761.46|744.36|8
1652615700000|2022-05-15 11:55:00|761.94|744.84|761.11|744.01|762.03|744.93|761.09|743.99|17
1652615710000|2022-05-15 11:55:10|761.13|744.03|761.09|743.99|761.13|744.03|761.09|743.99|5
1652615720000|2022-05-15 11:55:20|761.01|743.91|760.11|743.01|761.01|743.91|760.11|743.01|9
1652615730000|2022-05-15 11:55:30|760.09|742.99|759.99|742.89|760.09|742.99|759.99|742.89|6
1652615740000|2022-05-15 11:55:40|759.81|742.71|760.1|743|760.27|743.17|759.12|742.02|17
1652615750000|2022-05-15 11:55:50|760.02|742.92|759.92|742.82|760.02|742.92|759.92|742.82|6
1652615760000|2022-05-15 11:56:00|759.91|742.81|759.92|742.82|759.92|742.82|759.9|742.8|3
1652615770000|2022-05-15 11:56:10|759.9|742.8|760.01|742.91|760.09|742.99|759.9|742.8|9
1652615780000|2022-05-15 11:56:20|759.99|742.89|759.22|742.12|760|742.9|759.22|742.12|7
1652615790000|2022-05-15 11:56:30|759.21|742.11|759.28|742.18|759.48|742.38|759.17|742.07|10
1652615800000|2022-05-15 11:56:40|759.26|742.16|759.91|742.81|759.97|742.87|759.24|742.14|16
1652615810000|2022-05-15 11:56:50|759.9|742.8|760.09|742.99|760.16|743.06|759.9|742.8|6
1652615820000|2022-05-15 11:57:00|760.07|742.97|759.82|742.72|760.07|742.97|759.81|742.71|6
1652615830000|2022-05-15 11:57:10|759.81|742.71|759.82|742.72|759.82|742.72|759.48|742.38|6
1652615840000|2022-05-15 11:57:20|759.55|742.45|760.15|743.05|760.15|743.05|759.55|742.45|13
1652615850000|2022-05-15 11:57:30|760.17|743.07|760.17|743.07|760.17|743.07|760.03|742.93|3
1652615860000|2022-05-15 11:57:40|760.43|743.33|760.85|743.75|760.9|743.8|760.43|743.33|7
1652615870000|2022-05-15 11:57:50|760.92|743.82|762.03|744.93|762.03|744.93|760.92|743.82|6
1652615880000|2022-05-15 11:58:00|762.1|745|762.83|745.73|762.88|745.78|762.1|745|19
1652615890000|2022-05-15 11:58:10|762.85|745.75|762.87|745.77|762.93|745.83|762.24|745.14|20
1652615900000|2022-05-15 11:58:20|762.91|745.81|763.28|746.18|763.28|746.18|762.91|745.81|6
1652615910000|2022-05-15 11:58:30|763.26|746.16|762.5|745.4|763.26|746.16|762.31|745.21|9
1652615920000|2022-05-15 11:58:40|762.53|745.43|762.77|745.67|762.97|745.87|762.53|745.43|6
1652615930000|2022-05-15 11:58:50|762.86|745.76|762.93|745.83|763.13|746.03|762.86|745.76|5
1652615940000|2022-05-15 11:59:00|762.86|745.76|762.86|745.76|762.86|745.76|762.86|745.76|1
1652615950000|2022-05-15 11:59:10|763.05|745.95|762.82|745.72|763.05|745.95|762.29|745.19|16
1652615960000|2022-05-15 11:59:20|762.79|745.69|763.77|746.67|763.77|746.67|762.68|745.58|10
1652615970000|2022-05-15 11:59:30|763.78|746.68|764.55|747.45|764.55|747.45|763.78|746.68|11
1652615980000|2022-05-15 11:59:40|764.89|747.79|765.33|748.23|765.63|748.53|764.87|747.77|17
1652615990000|2022-05-15 11:59:50|765.35|748.25|765.22|748.12|765.35|748.25|765.22|748.12|3
1652616000000|2022-05-15 12:00:00|765.11|748.01|765.69|748.59|765.71|748.61|765.11|748.01|12
1652616010000|2022-05-15 12:00:10|765.7|748.6|766.67|749.57|766.76|749.66|765.7|748.6|12
1652616020000|2022-05-15 12:00:20|766.68|749.58|767.81|750.71|767.81|750.71|766.68|749.58|9
1652616030000|2022-05-15 12:00:30|768.18|751.08|767.21|750.11|768.18|751.08|767.21|750.11|9
1652616040000|2022-05-15 12:00:40|767.13|750.03|767.48|750.38|767.48|750.38|767.13|750.03|10
1652616050000|2022-05-15 12:00:50|767.51|750.41|768.3|751.2|768.3|751.2|767.51|750.41|7
1652616060000|2022-05-15 12:01:00|768.23|751.13|768.27|751.17|768.27|751.17|768.23|751.13|3
1652616070000|2022-05-15 12:01:10|768.28|751.18|770.11|753.01|770.3|753.2|768.28|751.18|22
1652616080000|2022-05-15 12:01:20|769.82|752.72|768.91|751.81|769.82|752.72|768.46|751.36|25
1652616090000|2022-05-15 12:01:30|769.09|751.99|768.95|751.85|769.11|752.01|767.76|750.66|23
1652616100000|2022-05-15 12:01:40|768.96|751.86|769.15|752.05|769.15|752.05|768.96|751.86|8
1652616110000|2022-05-15 12:01:50|769|751.9|769|751.9|769.15|752.05|768.98|751.88|5
1652616120000|2022-05-15 12:02:00|768.65|751.55|768.43|751.33|768.75|751.65|768.33|751.23|17
1652616130000|2022-05-15 12:02:10|768.32|751.22|768.34|751.24|768.72|751.62|768.32|751.22|20
1652616140000|2022-05-15 12:02:20|768.37|751.27|768.43|751.33|768.52|751.42|768.32|751.22|11
1652616150000|2022-05-15 12:02:30|768.44|751.34|768.59|751.49|769.03|751.93|768.44|751.34|13
1652616160000|2022-05-15 12:02:40|768.39|751.29|768.44|751.34|768.44|751.34|768.24|751.14|8
1652616170000|2022-05-15 12:02:50|768.32|751.22|768.39|751.29|768.66|751.56|768.27|751.17|9
1652616180000|2022-05-15 12:03:00|768.36|751.26|768.87|751.77|769.09|751.99|768.36|751.26|15
1652616190000|2022-05-15 12:03:10|768.6|751.5|769.53|752.43|769.53|752.43|768.16|751.06|19
1652616210000|2022-05-15 12:03:30|770.02|752.92|770.64|753.54|770.83|753.73|770.02|752.92|12
1652616220000|2022-05-15 12:03:40|770.45|753.35|770.59|753.49|770.59|753.49|770.4|753.3|8
1652616230000|2022-05-15 12:03:50|770.57|753.47|769.8|752.7|770.57|753.47|769.64|752.54|15
1652616240000|2022-05-15 12:04:00|769.83|752.73|769.22|752.12|770.52|753.42|769.22|752.12|17
1652616250000|2022-05-15 12:04:10|769.24|752.14|768.31|751.21|769.31|752.21|768.31|751.21|10
1652616260000|2022-05-15 12:04:20|768.26|751.16|767.65|750.55|768.26|751.16|767.26|750.16|14
1652616270000|2022-05-15 12:04:30|767.67|750.57|767.67|750.57|767.67|750.57|767.67|750.57|1
1652616280000|2022-05-15 12:04:40|767.69|750.59|767.67|750.57|767.79|750.69|767.67|750.57|8
1652616290000|2022-05-15 12:04:50|767.53|750.43|767.75|750.65|768.49|751.39|767.19|750.09|13
1652616300000|2022-05-15 12:05:00|767.77|750.67|767.75|750.65|768.29|751.19|767.75|750.65|6
1652616310000|2022-05-15 12:05:10|767.76|750.66|768.31|751.21|768.31|751.21|767.76|750.66|7
1652616320000|2022-05-15 12:05:20|767.86|750.76|767.67|750.57|767.86|750.76|767.67|750.57|5
1652616330000|2022-05-15 12:05:30|767.59|750.49|767.55|750.45|767.64|750.54|767.14|750.04|13
1652616340000|2022-05-15 12:05:40|767.58|750.48|767.62|750.52|767.62|750.52|767.55|750.45|5
1652616350000|2022-05-15 12:05:50|767.59|750.49|767.31|750.21|767.59|750.49|767.07|749.97|12
1652616360000|2022-05-15 12:06:00|767.48|750.38|766.56|749.46|767.48|750.38|766.56|749.46|9
1652616370000|2022-05-15 12:06:10|766.58|749.48|766.58|749.48|766.58|749.48|766.56|749.46|3
1652616380000|2022-05-15 12:06:20|766.6|749.5|766.49|749.39|766.62|749.52|766.49|749.39|4
1652616390000|2022-05-15 12:06:30|766.36|749.26|766.27|749.17|766.53|749.43|766.1|749|12
1652616400000|2022-05-15 12:06:40|766.29|749.19|766.29|749.19|766.55|749.45|766.26|749.16|11
1652616410000|2022-05-15 12:06:50|766.31|749.21|766.1|749|766.32|749.22|765.73|748.63|10
1652616420000|2022-05-15 12:07:00|766.35|749.25|766.3|749.2|766.65|749.55|766.3|749.2|13
1652616430000|2022-05-15 12:07:10|766.32|749.22|765.83|748.73|766.37|749.27|765.83|748.73|8
1652616440000|2022-05-15 12:07:20|765.84|748.74|765.84|748.74|765.86|748.76|765.84|748.74|6
1652616450000|2022-05-15 12:07:30|765.83|748.73|766.34|749.24|766.34|749.24|765.83|748.73|3
1652616460000|2022-05-15 12:07:40|766.38|749.28|766.36|749.26|766.54|749.44|766.36|749.26|6
1652616470000|2022-05-15 12:07:50|766.38|749.28|766.43|749.33|766.43|749.33|766.38|749.28|3
1652616480000|2022-05-15 12:08:00|766.38|749.28|766.69|749.59|766.69|749.59|766.33|749.23|9
1652616490000|2022-05-15 12:08:10|766.61|749.51|766.99|749.89|766.99|749.89|766.61|749.51|7
1652616500000|2022-05-15 12:08:20|767.14|750.04|768.39|751.29|768.39|751.29|767.14|750.04|12
1652616510000|2022-05-15 12:08:30|767.89|750.79|768.4|751.3|768.4|751.3|767.75|750.65|9
1652616520000|2022-05-15 12:08:40|768.43|751.33|768.7|751.6|769|751.9|768.43|751.33|14
1652616530000|2022-05-15 12:08:50|769.1|752|769.14|752.04|769.14|752.04|768.7|751.6|6
1652616540000|2022-05-15 12:09:00|769.18|752.08|769.73|752.63|769.73|752.63|769.18|752.08|23
1652616550000|2022-05-15 12:09:10|770.25|753.15|769.49|752.39|770.54|753.44|768.6|751.5|26
1652616560000|2022-05-15 12:09:20|769.52|752.42|768.83|751.73|769.52|752.42|768.75|751.65|9
1652616570000|2022-05-15 12:09:30|768.88|751.78|768.4|751.3|769.38|752.28|768.3|751.2|7
1652616580000|2022-05-15 12:09:40|768.5|751.4|767.82|750.72|768.71|751.61|767.82|750.72|14
1652616590000|2022-05-15 12:09:50|767.75|750.65|768.67|751.57|768.67|751.57|767.75|750.65|13
1652616600000|2022-05-15 12:10:00|768.7|751.6|767.89|750.79|768.7|751.6|767.67|750.57|16
1652616610000|2022-05-15 12:10:10|767.91|750.81|767.89|750.79|768.39|751.29|767.75|750.65|9
1652616620000|2022-05-15 12:10:20|767.88|750.78|767.81|750.71|768.19|751.09|767.26|750.16|10
1652616630000|2022-05-15 12:10:30|767.53|750.43|768.32|751.22|768.32|751.22|767.53|750.43|13
1652616640000|2022-05-15 12:10:40|768.37|751.27|768.85|751.75|768.85|751.75|768.37|751.27|10
1652616650000|2022-05-15 12:10:50|768.55|751.45|768.46|751.36|768.97|751.87|768.42|751.32|11
1652616660000|2022-05-15 12:11:00|768.48|751.38|769.12|752.02|769.21|752.11|768.48|751.38|14
1652616670000|2022-05-15 12:11:10|769.09|751.99|768.6|751.5|769.09|751.99|768.39|751.29|14
1652616680000|2022-05-15 12:11:20|768.53|751.43|768.71|751.61|769.16|752.06|768.35|751.25|12
1652616690000|2022-05-15 12:11:30|768.67|751.57|768.99|751.89|768.99|751.89|768.3|751.2|16
1652616700000|2022-05-15 12:11:40|769.02|751.92|768.42|751.32|769.04|751.94|768.32|751.22|9
1652616710000|2022-05-15 12:11:50|768.96|751.86|769.14|752.04|769.14|752.04|768.83|751.73|6
1652616720000|2022-05-15 12:12:00|769.16|752.06|769.74|752.64|769.74|752.64|769.16|752.06|10
1652616730000|2022-05-15 12:12:10|770.15|753.05|771.05|753.95|771.08|753.98|770.15|753.05|11
1652616740000|2022-05-15 12:12:20|770.52|753.42|771.09|753.99|771.09|753.99|770.52|753.42|9
1652616750000|2022-05-15 12:12:30|770.62|753.52|771.23|754.13|771.23|754.13|770.4|753.3|17
1652616760000|2022-05-15 12:12:40|771.22|754.12|770.44|753.34|771.22|754.12|770.4|753.3|11
1652616770000|2022-05-15 12:12:50|770.46|753.36|770.44|753.34|771.17|754.07|770.44|753.34|11
1652616780000|2022-05-15 12:13:00|770.41|753.31|770.35|753.25|770.41|753.31|770.2|753.1|10
1652616790000|2022-05-15 12:13:10|770.22|753.12|770.44|753.34|770.47|753.37|770.22|753.12|10
1652616800000|2022-05-15 12:13:20|770.37|753.27|770.37|753.27|770.37|753.27|770.37|753.27|1
1652616810000|2022-05-15 12:13:30|770.4|753.3|769.87|752.77|770.4|753.3|769.87|752.77|6
1652616820000|2022-05-15 12:13:40|769.18|752.08|769.41|752.31|769.67|752.57|768.29|751.19|18
1652616830000|2022-05-15 12:13:50|769.11|752.01|768.59|751.49|769.11|752.01|768.29|751.19|14
1652616840000|2022-05-15 12:14:00|768.09|750.99|769.35|752.25|769.35|752.25|768.09|750.99|11
1652616850000|2022-05-15 12:14:10|769.4|752.3|769.4|752.3|769.4|752.3|769.38|752.28|3
1652616860000|2022-05-15 12:14:20|769.46|752.36|769.44|752.34|769.62|752.52|769.44|752.34|7
1652616870000|2022-05-15 12:14:30|769.41|752.31|769.48|752.38|769.48|752.38|769.41|752.31|3
1652616880000|2022-05-15 12:14:40|769.41|752.31|768.66|751.56|769.41|752.31|768.64|751.54|6
1652616890000|2022-05-15 12:14:50|768.34|751.24|768.4|751.3|768.66|751.56|768.34|751.24|8
1652616900000|2022-05-15 12:15:00|768.32|751.22|767.43|750.33|768.32|751.22|767.3|750.2|11
1652616910000|2022-05-15 12:15:10|767.67|750.57|768.23|751.13|768.23|751.13|767.67|750.57|6
1652616920000|2022-05-15 12:15:20|768.29|751.19|767.44|750.34|768.34|751.24|767.44|750.34|14
1652616930000|2022-05-15 12:15:30|767.37|750.27|766.83|749.73|767.37|750.27|766.56|749.46|10
1652616940000|2022-05-15 12:15:40|766.57|749.47|766.64|749.54|766.84|749.74|766.57|749.47|12
1652616960000|2022-05-15 12:16:00|766.66|749.56|766.83|749.73|766.83|749.73|766.66|749.56|3
1652616970000|2022-05-15 12:16:10|766.68|749.58|766.45|749.35|766.82|749.72|766.45|749.35|5
1652616980000|2022-05-15 12:16:20|766.47|749.37|766.47|749.37|766.47|749.37|766.47|749.37|1
1652616990000|2022-05-15 12:16:30|766.49|749.39|767.24|750.14|767.24|750.14|766.49|749.39|5
1652617000000|2022-05-15 12:16:40|767.21|750.11|767.53|750.43|767.53|750.43|766.78|749.68|9
1652617010000|2022-05-15 12:16:50|767.55|750.45|767.68|750.58|767.68|750.58|767.55|750.45|5
1652617020000|2022-05-15 12:17:00|767.8|750.7|768.4|751.3|768.4|751.3|767.8|750.7|3
1652617030000|2022-05-15 12:17:10|768.44|751.34|769.18|752.08|769.18|752.08|768.44|751.34|14
1652617040000|2022-05-15 12:17:20|769.2|752.1|769.49|752.39|769.66|752.56|769.2|752.1|15
1652617050000|2022-05-15 12:17:30|768.99|751.89|767.82|750.72|768.99|751.89|767.59|750.49|15
1652617060000|2022-05-15 12:17:40|767.84|750.74|767.52|750.42|767.85|750.75|767.52|750.42|7
1652617070000|2022-05-15 12:17:50|767.59|750.49|767.79|750.69|767.84|750.74|767.59|750.49|9
1652617080000|2022-05-15 12:18:00|768.29|751.19|767.8|750.7|768.29|751.19|767.8|750.7|13
1652617090000|2022-05-15 12:18:10|767.81|750.71|767.78|750.68|767.81|750.71|767.59|750.49|7
1652617100000|2022-05-15 12:18:20|767.77|750.67|767.16|750.06|767.77|750.67|767.16|750.06|14
1652617110000|2022-05-15 12:18:30|767.15|750.05|767.14|750.04|767.15|750.05|767.14|750.04|2
1652617120000|2022-05-15 12:18:40|766.71|749.61|767.33|750.23|767.35|750.25|766.64|749.54|13
1652617130000|2022-05-15 12:18:50|767.35|750.25|767.62|750.52|767.62|750.52|767.35|750.25|6
1652617140000|2022-05-15 12:19:00|767.59|750.49|767.42|750.32|767.59|750.49|767.2|750.1|9
1652617150000|2022-05-15 12:19:10|767.44|750.34|767.05|749.95|767.57|750.47|767.05|749.95|13
1652617160000|2022-05-15 12:19:20|767.42|750.32|767.61|750.51|767.62|750.52|767.42|750.32|13
1652617170000|2022-05-15 12:19:30|767.62|750.52|767.68|750.58|767.68|750.58|767.62|750.52|3
1652617180000|2022-05-15 12:19:40|767.7|750.6|767.69|750.59|767.76|750.66|767.67|750.57|6
1652617190000|2022-05-15 12:19:50|767.7|750.6|768.42|751.32|768.42|751.32|767.7|750.6|8
1652617210000|2022-05-15 12:20:10|768.26|751.16|768.28|751.18|768.28|751.18|768.18|751.08|6
1652617220000|2022-05-15 12:20:20|768.29|751.19|768.42|751.32|768.42|751.32|768.29|751.19|4
1652617230000|2022-05-15 12:20:30|768.49|751.39|768.49|751.39|768.49|751.39|768.49|751.39|1
1652617240000|2022-05-15 12:20:40|768.42|751.32|768.42|751.32|768.42|751.32|768.42|751.32|1
1652617250000|2022-05-15 12:20:50|768.27|751.17|768.28|751.18|768.36|751.26|768.26|751.16|8
1652617260000|2022-05-15 12:21:00|768.3|751.2|767.24|750.14|768.38|751.28|767.22|750.12|20
1652617270000|2022-05-15 12:21:10|767.26|750.16|768.42|751.32|768.42|751.32|767.26|750.16|10
1652617280000|2022-05-15 12:21:20|768.49|751.39|768.42|751.32|768.49|751.39|768.14|751.04|12
1652617290000|2022-05-15 12:21:30|768.49|751.39|768.49|751.39|768.49|751.39|768.49|751.39|1
1652617300000|2022-05-15 12:21:40|769.05|751.95|770.06|752.96|770.06|752.96|769.05|751.95|18
1652617310000|2022-05-15 12:21:50|770.14|753.04|771.16|754.06|771.5|754.4|770.14|753.04|19
1652617320000|2022-05-15 12:22:00|771.14|754.04|771.52|754.42|771.52|754.42|771.14|754.04|28
1652617330000|2022-05-15 12:22:10|771.54|754.44|771.12|754.02|771.64|754.54|771|753.9|20
1652617340000|2022-05-15 12:22:20|771.23|754.13|771.48|754.38|771.61|754.51|771.23|754.13|14
1652617350000|2022-05-15 12:22:30|771.52|754.42|771.31|754.21|771.55|754.45|771.31|754.21|7
1652617360000|2022-05-15 12:22:40|771.24|754.14|770.13|753.03|771.24|754.14|770.1|753|14
1652617370000|2022-05-15 12:22:50|770.15|753.05|770.53|753.43|770.53|753.43|770.13|753.03|6
1652617380000|2022-05-15 12:23:00|770.71|753.61|770.49|753.39|770.96|753.86|770.11|753.01|22
1652617390000|2022-05-15 12:23:10|770.51|753.41|770.66|753.56|771.02|753.92|770.49|753.39|12
1652617400000|2022-05-15 12:23:20|770.6|753.5|770.91|753.81|771.08|753.98|770.6|753.5|9
1652617410000|2022-05-15 12:23:30|770.89|753.79|771.07|753.97|771.19|754.09|770.49|753.39|15
1652617420000|2022-05-15 12:23:40|771.09|753.99|770.17|753.07|771.09|753.99|770.12|753.02|16
1652617430000|2022-05-15 12:23:50|770.19|753.09|770.4|753.3|770.4|753.3|769.92|752.82|22
1652617440000|2022-05-15 12:24:00|770.41|753.31|769.55|752.45|770.81|753.71|769.55|752.45|16
1652617450000|2022-05-15 12:24:10|769.48|752.38|768.28|751.18|769.48|752.38|768.28|751.18|14
1652617460000|2022-05-15 12:24:20|768.3|751.2|768.55|751.45|768.55|751.45|768.16|751.06|10
1652617470000|2022-05-15 12:24:30|768.56|751.46|769.17|752.07|769.17|752.07|768.56|751.46|9
1652617480000|2022-05-15 12:24:40|769.19|752.09|768.62|751.52|769.48|752.38|768.62|751.52|16
1652617490000|2022-05-15 12:24:50|768.6|751.5|768.47|751.37|768.93|751.83|768.09|750.99|13
1652617500000|2022-05-15 12:25:00|768.49|751.39|768.95|751.85|769|751.9|768.27|751.17|14
1652617510000|2022-05-15 12:25:10|768.9|751.8|768.55|751.45|769.01|751.91|768.34|751.24|14
1652617520000|2022-05-15 12:25:20|768.4|751.3|768.61|751.51|768.98|751.88|768.17|751.07|8
1652617530000|2022-05-15 12:25:30|768.58|751.48|768.55|751.45|768.58|751.48|768.23|751.13|7
1652617540000|2022-05-15 12:25:40|768.35|751.25|768.04|750.94|768.35|751.25|768.02|750.92|5
1652617550000|2022-05-15 12:25:50|768.05|750.95|767.6|750.5|768.31|751.21|767.6|750.5|17
1652617560000|2022-05-15 12:26:00|767.61|750.51|767.13|750.03|768.04|750.94|767.11|750.01|15
1652617570000|2022-05-15 12:26:10|767.12|750.02|766.96|749.86|767.18|750.08|766.63|749.53|16
1652617580000|2022-05-15 12:26:20|766.57|749.47|765.64|748.54|766.58|749.48|765.64|748.54|16
1652617590000|2022-05-15 12:26:30|765.92|748.82|765.19|748.09|766.05|748.95|765.19|748.09|8
1652617600000|2022-05-15 12:26:40|765.17|748.07|765.15|748.05|765.17|748.07|765.13|748.03|4
1652617610000|2022-05-15 12:26:50|765.19|748.09|765.03|747.93|765.31|748.21|765.03|747.93|16
1652617620000|2022-05-15 12:27:00|765.01|747.91|765.42|748.32|765.54|748.44|765.01|747.91|14
1652617630000|2022-05-15 12:27:10|765.21|748.11|765.55|748.45|765.55|748.45|765.21|748.11|6
1652617640000|2022-05-15 12:27:20|765.54|748.44|765.55|748.45|765.55|748.45|765.43|748.33|7
1652617650000|2022-05-15 12:27:30|765.47|748.37|764.4|747.3|765.47|748.37|764.38|747.28|14
1652617660000|2022-05-15 12:27:40|764.42|747.32|764.01|746.91|764.57|747.47|764.01|746.91|20
1652617670000|2022-05-15 12:27:50|764.02|746.92|764.56|747.46|764.59|747.49|764.02|746.92|14
1652617680000|2022-05-15 12:28:00|764.54|747.44|764.56|747.46|765.01|747.91|764.48|747.38|10
1652617690000|2022-05-15 12:28:10|764.6|747.5|765.3|748.2|765.33|748.23|764.6|747.5|9
1652617700000|2022-05-15 12:28:20|765.28|748.18|765.44|748.34|765.44|748.34|765.28|748.18|7
1652617710000|2022-05-15 12:28:30|765.42|748.32|765.38|748.28|765.42|748.32|765.25|748.15|8
1652617720000|2022-05-15 12:28:40|765.32|748.22|765.09|747.99|765.48|748.38|765.09|747.99|18
1652617730000|2022-05-15 12:28:50|765.06|747.96|764.55|747.45|765.06|747.96|764.55|747.45|6
1652617740000|2022-05-15 12:29:00|764.57|747.47|764.42|747.32|764.57|747.47|764.42|747.32|3
1652617750000|2022-05-15 12:29:10|764.44|747.34|764.23|747.13|764.5|747.4|764.14|747.04|19
1652617760000|2022-05-15 12:29:20|764.21|747.11|763.23|746.13|764.38|747.28|763.23|746.13|20
1652617770000|2022-05-15 12:29:30|763.25|746.15|762.48|745.38|763.31|746.21|762.48|745.38|10
1652617780000|2022-05-15 12:29:40|762.21|745.11|762.3|745.2|762.31|745.21|762.16|745.06|12
1652617790000|2022-05-15 12:29:50|762.18|745.08|762.8|745.7|762.8|745.7|761.72|744.62|24
1652617800000|2022-05-15 12:30:00|762.83|745.73|762.15|745.05|762.91|745.81|762.15|745.05|15
1652617810000|2022-05-15 12:30:10|762.14|745.04|760.69|743.59|762.14|745.04|760.69|743.59|18
1652617820000|2022-05-15 12:30:20|760.62|743.52|760.22|743.12|761.28|744.18|760.22|743.12|20
1652617830000|2022-05-15 12:30:30|760.23|743.13|760.25|743.15|760.25|743.15|759.76|742.66|5
1652617840000|2022-05-15 12:30:40|760.27|743.17|760.26|743.16|761.15|744.05|760.26|743.16|24
1652617850000|2022-05-15 12:30:50|760.4|743.3|760.51|743.41|760.51|743.41|760.35|743.25|6
1652617860000|2022-05-15 12:31:00|760.54|743.44|760.41|743.31|760.76|743.66|760.34|743.24|18
1652617870000|2022-05-15 12:31:10|760.42|743.32|760.54|743.44|760.56|743.46|760.42|743.32|14
1652617880000|2022-05-15 12:31:20|760.56|743.46|760.5|743.4|760.94|743.84|760.34|743.24|14
1652617890000|2022-05-15 12:31:30|760.4|743.3|759.77|742.67|760.4|743.3|759.76|742.66|5
1652617900000|2022-05-15 12:31:40|760.15|743.05|760.55|743.45|760.55|743.45|759.77|742.67|11
1652617910000|2022-05-15 12:31:50|760.46|743.36|761.17|744.07|761.17|744.07|760.46|743.36|11
1652617920000|2022-05-15 12:32:00|761.22|744.12|761.34|744.24|761.45|744.35|760.69|743.59|22
1652617930000|2022-05-15 12:32:10|761.35|744.25|761.19|744.09|761.38|744.28|759.76|742.66|21
1652617940000|2022-05-15 12:32:20|761.09|743.99|761.31|744.21|761.43|744.33|761.06|743.96|20
1652617950000|2022-05-15 12:32:30|761.37|744.27|760.48|743.38|761.37|744.27|760.48|743.38|13
1652617960000|2022-05-15 12:32:40|760.39|743.29|761.4|744.3|761.4|744.3|760.39|743.29|11
1652617970000|2022-05-15 12:32:50|761.26|744.16|760.62|743.52|761.3|744.2|760.54|743.44|17
1652617980000|2022-05-15 12:33:00|760.65|743.55|761.26|744.16|761.35|744.25|760.6|743.5|25
1652617990000|2022-05-15 12:33:10|761.27|744.17|761.03|743.93|761.27|744.17|761.01|743.91|8
1652618000000|2022-05-15 12:33:20|761.07|743.97|761.2|744.1|761.21|744.11|760.9|743.8|12
1652618010000|2022-05-15 12:33:30|760.97|743.87|760.65|743.55|761.21|744.11|760.55|743.45|12
1652618020000|2022-05-15 12:33:40|760.67|743.57|761.09|743.99|761.1|744|760.67|743.57|16
1652618030000|2022-05-15 12:33:50|761.1|744|761.15|744.05|761.27|744.17|761.1|744|12
1652618040000|2022-05-15 12:34:00|761.16|744.06|761.27|744.17|761.27|744.17|761.16|744.06|8
1652618050000|2022-05-15 12:34:10|761.41|744.31|761.27|744.17|761.41|744.31|761.27|744.17|2
1652618070000|2022-05-15 12:34:30|761.14|744.04|760.96|743.86|761.16|744.06|760.93|743.83|7
1652618080000|2022-05-15 12:34:40|761.1|744|761.08|743.98|761.19|744.09|760.91|743.81|16
1652618090000|2022-05-15 12:34:50|761|743.9|761.2|744.1|761.23|744.13|760.91|743.81|14
1652618100000|2022-05-15 12:35:00|761.03|743.93|761.13|744.03|761.13|744.03|760.94|743.84|14
1652618110000|2022-05-15 12:35:10|761|743.9|760.9|743.8|761.12|744.02|760.67|743.57|12
1652618120000|2022-05-15 12:35:20|760.92|743.82|761.17|744.07|761.17|744.07|760.92|743.82|14
1652618130000|2022-05-15 12:35:30|761.06|743.96|760.89|743.79|761.06|743.96|760.89|743.79|11
1652618140000|2022-05-15 12:35:40|760.95|743.85|761|743.9|761.06|743.96|760.91|743.81|15
1652618150000|2022-05-15 12:35:50|761.01|743.91|761.14|744.04|761.14|744.04|760.98|743.88|14
1652618160000|2022-05-15 12:36:00|761.17|744.07|761.5|744.4|761.5|744.4|761.02|743.92|7
1652618170000|2022-05-15 12:36:10|762.05|744.95|762.14|745.04|763.02|745.92|762.05|744.95|16
1652618180000|2022-05-15 12:36:20|762.09|744.99|761.82|744.72|762.18|745.08|761.82|744.72|12
1652618190000|2022-05-15 12:36:30|762.02|744.92|761.88|744.78|762.16|745.06|761.83|744.73|12
1652618200000|2022-05-15 12:36:40|762.21|745.11|762.06|744.96|762.25|745.15|762.02|744.92|6
1652618210000|2022-05-15 12:36:50|762.02|744.92|761.86|744.76|762.04|744.94|761.86|744.76|7
1652618220000|2022-05-15 12:37:00|761.88|744.78|761.84|744.74|761.88|744.78|761.82|744.72|3
1652618230000|2022-05-15 12:37:10|761.86|744.76|762.16|745.06|762.29|745.19|761.86|744.76|11
1652618240000|2022-05-15 12:37:20|762.38|745.28|762.38|745.28|762.38|745.28|762.38|745.28|1
1652618250000|2022-05-15 12:37:30|762.9|745.8|762.88|745.78|762.9|745.8|762.88|745.78|4
1652618260000|2022-05-15 12:37:40|762.89|745.79|762.96|745.86|762.96|745.86|762.89|745.79|5
1652618270000|2022-05-15 12:37:50|762.98|745.88|762.99|745.89|763.2|746.1|762.98|745.88|9
1652618280000|2022-05-15 12:38:00|762.88|745.78|764.05|746.95|764.05|746.95|762.88|745.78|22
1652618290000|2022-05-15 12:38:10|764.06|746.96|764.87|747.77|765.03|747.93|763.97|746.87|24
1652618300000|2022-05-15 12:38:20|764.93|747.83|764.86|747.76|765.31|748.21|764.86|747.76|20
1652618310000|2022-05-15 12:38:30|764.88|747.78|765.38|748.28|765.38|748.28|764.88|747.78|19
1652618320000|2022-05-15 12:38:40|765.55|748.45|765.55|748.45|765.55|748.45|765.17|748.07|12
1652618330000|2022-05-15 12:38:50|765.54|748.44|764.29|747.19|765.54|748.44|764.27|747.17|14
1652618340000|2022-05-15 12:39:00|764.22|747.12|764.91|747.81|764.91|747.81|764.22|747.12|12
1652618350000|2022-05-15 12:39:10|764.93|747.83|765.12|748.02|765.22|748.12|764.91|747.81|14
1652618360000|2022-05-15 12:39:20|765.14|748.04|764.9|747.8|765.17|748.07|764.9|747.8|7
1652618370000|2022-05-15 12:39:30|764.92|747.82|764.17|747.07|764.99|747.89|764.17|747.07|13
1652618380000|2022-05-15 12:39:40|764.16|747.06|763.17|746.07|764.16|747.06|763.17|746.07|15
1652618390000|2022-05-15 12:39:50|763.12|746.02|762.05|744.95|763.12|746.02|762.05|744.95|16
1652618400000|2022-05-15 12:40:00|762.03|744.93|762.82|745.72|763|745.9|761.99|744.89|20
1652618410000|2022-05-15 12:40:10|762.19|745.09|763.09|745.99|763.09|745.99|762.17|745.07|17
1652618420000|2022-05-15 12:40:20|763.07|745.97|762.85|745.75|763.07|745.97|762.85|745.75|3
1652618430000|2022-05-15 12:40:30|762.87|745.77|762.84|745.74|763.08|745.98|762.84|745.74|7
1652618440000|2022-05-15 12:40:40|762.86|745.76|762.78|745.68|763.04|745.94|762.78|745.68|10
1652618450000|2022-05-15 12:40:50|762.73|745.63|762.77|745.67|762.79|745.69|762.72|745.62|5
1652618460000|2022-05-15 12:41:00|762.76|745.66|763.12|746.02|763.12|746.02|762.12|745.02|23
1652618470000|2022-05-15 12:41:10|763.14|746.04|762.78|745.68|763.2|746.1|762.78|745.68|13
1652618480000|2022-05-15 12:41:20|762.79|745.69|762.83|745.73|762.83|745.73|762.79|745.69|3
1652618490000|2022-05-15 12:41:30|762.85|745.75|762.98|745.88|763.05|745.95|762.84|745.74|11
1652618500000|2022-05-15 12:41:40|762.87|745.77|762.79|745.69|762.87|745.77|762.79|745.69|5
1652618510000|2022-05-15 12:41:50|762.65|745.55|762.61|745.51|762.65|745.55|762.32|745.22|4
1652618520000|2022-05-15 12:42:00|762.43|745.33|761.92|744.82|762.43|745.33|761.92|744.82|12
1652618530000|2022-05-15 12:42:10|761.88|744.78|761.92|744.82|761.94|744.84|761.63|744.53|13
1652618540000|2022-05-15 12:42:20|761.91|744.81|760.94|743.84|761.91|744.81|760.94|743.84|19
1652618550000|2022-05-15 12:42:30|760.96|743.86|760.95|743.85|761.18|744.08|760.95|743.85|9
1652618560000|2022-05-15 12:42:40|760.96|743.86|761.55|744.45|761.57|744.47|760.96|743.86|4
1652618570000|2022-05-15 12:42:50|761.64|744.54|761.59|744.49|762.21|745.11|761.59|744.49|17
1652618580000|2022-05-15 12:43:00|761.34|744.24|761.05|743.95|761.34|744.24|761.03|743.93|8
1652618590000|2022-05-15 12:43:10|761.09|743.99|761.99|744.89|761.99|744.89|761.09|743.99|16
1652618600000|2022-05-15 12:43:20|761.86|744.76|761.83|744.73|761.86|744.76|761.81|744.71|6
1652618610000|2022-05-15 12:43:30|761.81|744.71|761.77|744.67|761.83|744.73|761.58|744.48|10
1652618620000|2022-05-15 12:43:40|761.75|744.65|761.84|744.74|761.84|744.74|761.75|744.65|5
1652618630000|2022-05-15 12:43:50|761.83|744.73|762.52|745.42|762.52|745.42|761.83|744.73|7
1652618640000|2022-05-15 12:44:00|762.5|745.4|761.78|744.68|762.5|745.4|761.78|744.68|9
1652618650000|2022-05-15 12:44:10|761.74|744.64|761.84|744.74|761.86|744.76|761.74|744.64|5
1652618660000|2022-05-15 12:44:20|762.02|744.92|762.77|745.67|762.77|745.67|762.02|744.92|8
1652618670000|2022-05-15 12:44:30|762.75|745.65|762.79|745.69|762.79|745.69|762.75|745.65|6
1652618680000|2022-05-15 12:44:40|762.81|745.71|763.16|746.06|763.43|746.33|762.81|745.71|22
1652618690000|2022-05-15 12:44:50|763.15|746.05|762.9|745.8|763.15|746.05|762.83|745.73|13
1652618700000|2022-05-15 12:45:00|762.91|745.81|762.9|745.8|763.05|745.95|762.88|745.78|13
1652618720000|2022-05-15 12:45:20|762.89|745.79|761.85|744.75|762.89|745.79|761.83|744.73|18
1652618730000|2022-05-15 12:45:30|761.84|744.74|761.89|744.79|761.91|744.81|761.83|744.73|5
1652618740000|2022-05-15 12:45:40|761.87|744.77|761.92|744.82|761.94|744.84|761.42|744.32|10
1652618750000|2022-05-15 12:45:50|761.9|744.8|762.05|744.95|762.05|744.95|761.9|744.8|4
1652618760000|2022-05-15 12:46:00|762.15|745.05|762.98|745.88|762.98|745.88|762.15|745.05|15
1652618770000|2022-05-15 12:46:10|762.99|745.89|762.99|745.89|763.19|746.09|762.99|745.89|14
1652618780000|2022-05-15 12:46:20|763.06|745.96|763.22|746.12|763.22|746.12|763.01|745.91|14
1652618790000|2022-05-15 12:46:30|763.24|746.14|763.03|745.93|763.25|746.15|763.01|745.91|9
1652618800000|2022-05-15 12:46:40|763.04|745.94|763.2|746.1|763.2|746.1|762.91|745.81|16
1652618810000|2022-05-15 12:46:50|763.21|746.11|763.22|746.12|763.22|746.12|763.03|745.93|9
1652618820000|2022-05-15 12:47:00|763.24|746.14|763.79|746.69|763.79|746.69|763.24|746.14|11
1652618830000|2022-05-15 12:47:10|763.74|746.64|763.68|746.58|763.74|746.64|763.56|746.46|13
1652618840000|2022-05-15 12:47:20|763.7|746.6|763.79|746.69|763.79|746.69|763.7|746.6|8
1652618850000|2022-05-15 12:47:30|764.17|747.07|763.21|746.11|764.17|747.07|763.21|746.11|11
1652618860000|2022-05-15 12:47:40|763.22|746.12|763.67|746.57|763.67|746.57|763.22|746.12|11
1652618870000|2022-05-15 12:47:50|763.66|746.56|763.59|746.49|763.68|746.58|763.22|746.12|16
1652618880000|2022-05-15 12:48:00|763.64|746.54|763.11|746.01|763.68|746.58|763.11|746.01|13
1652618890000|2022-05-15 12:48:10|763.05|745.95|762.65|745.55|763.05|745.95|762.65|745.55|10
1652618900000|2022-05-15 12:48:20|762.9|745.8|762.85|745.75|762.91|745.81|762.85|745.75|5
1652618910000|2022-05-15 12:48:30|762.72|745.62|762.6|745.5|762.72|745.62|762.22|745.12|9
1652618920000|2022-05-15 12:48:40|762.58|745.48|762.54|745.44|762.58|745.48|762.24|745.14|8
1652618940000|2022-05-15 12:49:00|762.34|745.24|762.09|744.99|762.38|745.28|762.07|744.97|5
1652618950000|2022-05-15 12:49:10|762.07|744.97|761.89|744.79|762.07|744.97|761.89|744.79|10
1652618960000|2022-05-15 12:49:20|761.85|744.75|761.87|744.77|761.87|744.77|761.85|744.75|2
1652618970000|2022-05-15 12:49:30|761.88|744.78|762.22|745.12|762.22|745.12|761.88|744.78|6
1652618980000|2022-05-15 12:49:40|762.56|745.46|762.78|745.68|762.82|745.72|762.56|745.46|8
1652618990000|2022-05-15 12:49:50|762.68|745.58|762.28|745.18|762.84|745.74|762.28|745.18|16
1652619000000|2022-05-15 12:50:00|762.3|745.2|762.5|745.4|762.55|745.45|762.09|744.99|15
1652619010000|2022-05-15 12:50:10|762.82|745.72|762.5|745.4|762.82|745.72|762.5|745.4|3
1652619020000|2022-05-15 12:50:20|762.81|745.71|762.81|745.71|762.81|745.71|762.81|745.71|1
1652619030000|2022-05-15 12:50:30|762.79|745.69|762.67|745.57|762.79|745.69|762.67|745.57|5
1652619040000|2022-05-15 12:50:40|762.31|745.21|761.8|744.7|762.31|745.21|761.78|744.68|13
1652619050000|2022-05-15 12:50:50|761.78|744.68|761.78|744.68|761.92|744.82|761.78|744.68|9
1652619060000|2022-05-15 12:51:00|761.77|744.67|761.57|744.47|761.82|744.72|761.13|744.03|15
1652619070000|2022-05-15 12:51:10|761.86|744.76|761.79|744.69|761.86|744.76|761.79|744.69|8
1652619080000|2022-05-15 12:51:20|761.73|744.63|761.03|743.93|761.73|744.63|761.02|743.92|10
1652619090000|2022-05-15 12:51:30|761.05|743.95|760.86|743.76|761.07|743.97|760.86|743.76|13
1652619100000|2022-05-15 12:51:40|761.03|743.93|761.49|744.39|761.49|744.39|761.03|743.93|6
1652619110000|2022-05-15 12:51:50|761.57|744.47|761.08|743.98|761.97|744.87|761.08|743.98|14
1652619120000|2022-05-15 12:52:00|761.16|744.06|761.56|744.46|761.56|744.46|760.97|743.87|14
1652619130000|2022-05-15 12:52:10|761.53|744.43|761.9|744.8|761.95|744.85|761.51|744.41|10
1652619140000|2022-05-15 12:52:20|761.85|744.75|762.21|745.11|762.21|745.11|761.85|744.75|6
1652619150000|2022-05-15 12:52:30|762.29|745.19|762.6|745.5|762.6|745.5|762.29|745.19|9
1652619160000|2022-05-15 12:52:40|762.55|745.45|762.09|744.99|762.55|745.45|762.09|744.99|8
1652619170000|2022-05-15 12:52:50|762.07|744.97|761.21|744.11|762.07|744.97|761.19|744.09|10
1652619180000|2022-05-15 12:53:00|761.22|744.12|761.08|743.98|761.35|744.25|761.06|743.96|13
1652619190000|2022-05-15 12:53:10|761.09|743.99|761.2|744.1|761.33|744.23|761.06|743.96|17
1652619200000|2022-05-15 12:53:20|761.18|744.08|761.26|744.16|761.49|744.39|761.18|744.08|5
1652619210000|2022-05-15 12:53:30|761.13|744.03|760.93|743.83|761.17|744.07|760.93|743.83|11
1652619220000|2022-05-15 12:53:40|760.9|743.8|760.02|742.92|760.94|743.84|760.02|742.92|15
1652619230000|2022-05-15 12:53:50|760.04|742.94|759.19|742.09|760.04|742.94|759.19|742.09|20
1652619240000|2022-05-15 12:54:00|759.2|742.1|759.81|742.71|759.91|742.81|759.07|741.97|12
1652619250000|2022-05-15 12:54:10|759.83|742.73|759.87|742.77|759.93|742.83|759.83|742.73|9
1652619260000|2022-05-15 12:54:20|759.88|742.78|759.88|742.78|759.9|742.8|759.88|742.78|3
1652619270000|2022-05-15 12:54:30|759.87|742.77|759.89|742.79|760.24|743.14|759.87|742.77|7
1652619280000|2022-05-15 12:54:40|759.85|742.75|759.17|742.07|759.87|742.77|759.17|742.07|12
1652619290000|2022-05-15 12:54:50|759.19|742.09|759.27|742.17|759.81|742.71|759.15|742.05|13
1652619300000|2022-05-15 12:55:00|759.29|742.19|759.31|742.21|759.31|742.21|759.12|742.02|9
1652619310000|2022-05-15 12:55:10|759.47|742.37|759.33|742.23|760.01|742.91|759.33|742.23|11
1652619320000|2022-05-15 12:55:20|759.21|742.11|759.17|742.07|759.21|742.11|759.04|741.94|9
1652619330000|2022-05-15 12:55:30|759.15|742.05|759.02|741.92|759.15|742.05|759.02|741.92|7
1652619340000|2022-05-15 12:55:40|758.97|741.87|758.95|741.85|758.99|741.89|758.95|741.85|6
1652619350000|2022-05-15 12:55:50|758.96|741.86|758.92|741.82|758.96|741.86|758.92|741.82|4
1652619360000|2022-05-15 12:56:00|759.13|742.03|759.07|741.97|759.13|742.03|759.07|741.97|2
1652619370000|2022-05-15 12:56:10|759.05|741.95|759.98|742.88|759.98|742.88|759.05|741.95|13
1652619380000|2022-05-15 12:56:20|760|742.9|759.84|742.74|760.02|742.92|759.82|742.72|7
1652619390000|2022-05-15 12:56:30|759.82|742.72|759.66|742.56|759.82|742.72|759.64|742.54|3
1652619400000|2022-05-15 12:56:40|760.25|743.15|760.95|743.85|761.27|744.17|760.25|743.15|19
1652619410000|2022-05-15 12:56:50|760.9|743.8|760.14|743.04|760.9|743.8|760.12|743.02|15
1652619420000|2022-05-15 12:57:00|760.09|742.99|760.07|742.97|760.09|742.99|760.05|742.95|3
1652619430000|2022-05-15 12:57:10|760.09|742.99|759.85|742.75|760.09|742.99|759.44|742.34|10
1652619440000|2022-05-15 12:57:20|759.84|742.74|759.81|742.71|759.84|742.74|759.81|742.71|3
1652619450000|2022-05-15 12:57:30|759.82|742.72|759.82|742.72|759.82|742.72|759.82|742.72|1
1652619460000|2022-05-15 12:57:40|759.98|742.88|759.94|742.84|760|742.9|759.94|742.84|4
1652619470000|2022-05-15 12:57:50|759.96|742.86|759.93|742.83|759.96|742.86|759.91|742.81|4
1652619480000|2022-05-15 12:58:00|759.95|742.85|760.23|743.13|760.23|743.13|759.95|742.85|5
1652619490000|2022-05-15 12:58:10|760.54|743.44|760.55|743.45|760.98|743.88|760.54|743.44|17
1652619500000|2022-05-15 12:58:20|760.62|743.52|760.99|743.89|761.04|743.94|760.6|743.5|13
1652619510000|2022-05-15 12:58:30|760.81|743.71|760.97|743.87|760.97|743.87|760.71|743.61|11
1652619520000|2022-05-15 12:58:40|760.91|743.81|760.93|743.83|760.93|743.83|760.91|743.81|2
1652619530000|2022-05-15 12:58:50|760.95|743.85|760.78|743.68|760.95|743.85|760.77|743.67|6
1652619540000|2022-05-15 12:59:00|760.79|743.69|760.82|743.72|760.82|743.72|760.79|743.69|2
1652619550000|2022-05-15 12:59:10|760.85|743.75|760.97|743.87|760.97|743.87|760.85|743.75|10
1652619560000|2022-05-15 12:59:20|760.99|743.89|761.34|744.24|761.34|744.24|760.99|743.89|6
1652619580000|2022-05-15 12:59:40|761.13|744.03|760.8|743.7|761.13|744.03|760.6|743.5|10
1652619590000|2022-05-15 12:59:50|760.75|743.65|760.87|743.77|760.89|743.79|760.75|743.65|6
1652619600000|2022-05-15 13:00:00|760.6|743.5|760.22|743.12|760.6|743.5|760.13|743.03|17
1652619610000|2022-05-15 13:00:10|760.21|743.11|759.74|742.64|760.21|743.11|759.2|742.1|14
1652619620000|2022-05-15 13:00:20|759.89|742.79|759.24|742.14|759.98|742.88|759.19|742.09|17
1652619630000|2022-05-15 13:00:30|759.26|742.16|759.84|742.74|759.86|742.76|759.26|742.16|15
1652619640000|2022-05-15 13:00:40|759.83|742.73|759.16|742.06|759.83|742.73|759.16|742.06|10
1652619650000|2022-05-15 13:00:50|759.23|742.13|759.49|742.39|759.66|742.56|759.21|742.11|9
1652619660000|2022-05-15 13:01:00|759.13|742.03|759.13|742.03|759.13|742.03|759.13|742.03|1
1652619670000|2022-05-15 13:01:10|759.15|742.05|759.21|742.11|759.21|742.11|759.13|742.03|4
1652619680000|2022-05-15 13:01:20|759.23|742.13|760.01|742.91|760.01|742.91|759.23|742.13|3
1652619690000|2022-05-15 13:01:30|759.74|742.64|759.02|741.92|759.74|742.64|759|741.9|14
1652619700000|2022-05-15 13:01:40|759|741.9|758.59|741.49|759|741.9|758.59|741.49|10
1652619710000|2022-05-15 13:01:50|758.75|741.65|758.27|741.17|758.75|741.65|758.05|740.95|17
1652619720000|2022-05-15 13:02:00|758.29|741.19|759.04|741.94|759.04|741.94|758.29|741.19|12
1652619730000|2022-05-15 13:02:10|758.83|741.73|758.76|741.66|758.83|741.73|758.6|741.5|15
1652619740000|2022-05-15 13:02:20|758.78|741.68|758.38|741.28|758.78|741.68|758.31|741.21|8
1652619750000|2022-05-15 13:02:30|758.24|741.14|758.11|741.01|758.24|741.14|758.03|740.93|16
1652619760000|2022-05-15 13:02:40|758.48|741.38|758.65|741.55|758.65|741.55|758.26|741.16|13
1652619770000|2022-05-15 13:02:50|758.73|741.63|758.58|741.48|758.73|741.63|758.58|741.48|6
1652619780000|2022-05-15 13:03:00|758.84|741.74|758.63|741.53|758.84|741.74|758.63|741.53|7
1652619790000|2022-05-15 13:03:10|758.35|741.25|758.38|741.28|758.63|741.53|758.22|741.12|13
1652619800000|2022-05-15 13:03:20|758.21|741.11|758.24|741.14|758.37|741.27|758.21|741.11|22
1652619810000|2022-05-15 13:03:30|758.26|741.16|758.54|741.44|758.54|741.44|758.17|741.07|6
1652619820000|2022-05-15 13:03:40|758.52|741.42|758.23|741.13|758.54|741.44|758.21|741.11|7
1652619830000|2022-05-15 13:03:50|758.21|741.11|758.52|741.42|758.54|741.44|758.21|741.11|5
1652619840000|2022-05-15 13:04:00|758.36|741.26|759.07|741.97|759.07|741.97|758.24|741.14|27
1652619850000|2022-05-15 13:04:10|758.82|741.72|758.79|741.69|759.02|741.92|758.59|741.49|21
1652619860000|2022-05-15 13:04:20|758.81|741.71|759.08|741.98|759.08|741.98|758.74|741.64|14
1652619870000|2022-05-15 13:04:30|759.11|742.01|759.99|742.89|759.99|742.89|759.11|742.01|13
1652619880000|2022-05-15 13:04:40|760.03|742.93|760.11|743.01|760.11|743.01|760.03|742.93|5
1652619890000|2022-05-15 13:04:50|760.09|742.99|759.69|742.59|760.09|742.99|759.69|742.59|9
1652619900000|2022-05-15 13:05:00|759.7|742.6|759.92|742.82|759.92|742.82|759.7|742.6|5
1652619910000|2022-05-15 13:05:10|759.95|742.85|759.93|742.83|759.97|742.87|759.93|742.83|4
1652619920000|2022-05-15 13:05:20|759.91|742.81|759.73|742.63|759.91|742.81|759.72|742.62|7
1652619930000|2022-05-15 13:05:30|759.72|742.62|759.21|742.11|759.72|742.62|759.19|742.09|5
1652619940000|2022-05-15 13:05:40|759.23|742.13|759.69|742.59|759.81|742.71|759.23|742.13|8
1652619950000|2022-05-15 13:05:50|759.88|742.78|759.88|742.78|759.88|742.78|759.74|742.64|7
1652619960000|2022-05-15 13:06:00|759.86|742.76|758.9|741.8|759.86|742.76|758.9|741.8|10
1652619970000|2022-05-15 13:06:10|758.7|741.6|758.22|741.12|758.7|741.6|758.05|740.95|9
1652619980000|2022-05-15 13:06:20|758.24|741.14|758.79|741.69|758.84|741.74|758.14|741.04|20
1652619990000|2022-05-15 13:06:30|758.77|741.67|758.22|741.12|758.77|741.67|758.13|741.03|14
1652620000000|2022-05-15 13:06:40|758.23|741.13|758.3|741.2|758.74|741.64|758.23|741.13|14
1652620010000|2022-05-15 13:06:50|758.23|741.13|758.25|741.15|758.29|741.19|758.21|741.11|13
1652620020000|2022-05-15 13:07:00|758.26|741.16|758.23|741.13|758.3|741.2|758.14|741.04|12
1652620030000|2022-05-15 13:07:10|758.16|741.06|758.64|741.54|758.64|741.54|758.16|741.06|14
1652620040000|2022-05-15 13:07:20|758.73|741.63|758.3|741.2|758.81|741.71|758.24|741.14|16
1652620050000|2022-05-15 13:07:30|758.32|741.22|758.71|741.61|758.94|741.84|758.32|741.22|12
1652620060000|2022-05-15 13:07:40|758.92|741.82|758.11|741.01|758.92|741.82|758.08|740.98|11
1652620070000|2022-05-15 13:07:50|758.14|741.04|758.91|741.81|758.96|741.86|758.14|741.04|16
1652620080000|2022-05-15 13:08:00|758.73|741.63|758.66|741.56|758.73|741.63|758.66|741.56|11
1652620090000|2022-05-15 13:08:10|758.67|741.57|758.55|741.45|758.67|741.57|758.5|741.4|5
1652620100000|2022-05-15 13:08:20|758.56|741.46|758.38|741.28|758.56|741.46|758.25|741.15|13
1652620110000|2022-05-15 13:08:30|758.25|741.15|758.41|741.31|758.41|741.31|758.25|741.15|10
1652620120000|2022-05-15 13:08:40|758.25|741.15|758.82|741.72|758.82|741.72|758.25|741.15|10
1652620130000|2022-05-15 13:08:50|758.81|741.71|758.92|741.82|758.94|741.84|758.81|741.71|4
1652620140000|2022-05-15 13:09:00|758.94|741.84|759.16|742.06|759.16|742.06|758.94|741.84|14
1652620150000|2022-05-15 13:09:10|759.05|741.95|759.61|742.51|759.89|742.79|759.05|741.95|16
1652620160000|2022-05-15 13:09:20|759.62|742.52|760.12|743.02|760.12|743.02|759.62|742.52|8
1652620170000|2022-05-15 13:09:30|760.1|743|760.2|743.1|760.2|743.1|760.1|743|9
1652620180000|2022-05-15 13:09:40|760.22|743.12|760.36|743.26|760.36|743.26|760.14|743.04|12
1652620190000|2022-05-15 13:09:50|760.18|743.08|760.15|743.05|760.34|743.24|760.01|742.91|20
1652620200000|2022-05-15 13:10:00|760.09|742.99|759.9|742.8|760.14|743.04|759.9|742.8|7
1652620210000|2022-05-15 13:10:10|759.82|742.72|759.3|742.2|759.82|742.72|759.21|742.11|15
1652620220000|2022-05-15 13:10:20|759.32|742.22|760.51|743.41|760.97|743.87|759.32|742.22|19
1652620230000|2022-05-15 13:10:30|760.44|743.34|761.24|744.14|761.7|744.6|760.44|743.34|9
1652620240000|2022-05-15 13:10:40|761.11|744.01|761.68|744.58|761.72|744.62|760.91|743.81|20
1652620250000|2022-05-15 13:10:50|761.66|744.56|762.16|745.06|762.6|745.5|761.59|744.49|20
1652620260000|2022-05-15 13:11:00|762.18|745.08|762.11|745.01|762.21|745.11|761.96|744.86|13
1652620270000|2022-05-15 13:11:10|762.12|745.02|761.58|744.48|762.13|745.03|761.58|744.48|11
1652620280000|2022-05-15 13:11:20|761.72|744.62|761.85|744.75|761.89|744.79|761.7|744.6|10
1652620290000|2022-05-15 13:11:30|761.83|744.73|761.83|744.73|761.83|744.73|761.83|744.73|1
1652620300000|2022-05-15 13:11:40|761.84|744.74|761.15|744.05|761.84|744.74|761.07|743.97|15
1652620310000|2022-05-15 13:11:50|761.17|744.07|761.79|744.69|761.81|744.71|761.09|743.99|17
1652620320000|2022-05-15 13:12:00|761.7|744.6|761.16|744.06|761.7|744.6|761.16|744.06|6
1652620330000|2022-05-15 13:12:10|761.14|744.04|761.05|743.95|761.14|744.04|761.05|743.95|6
1652620340000|2022-05-15 13:12:20|761.07|743.97|760.93|743.83|761.07|743.97|760.93|743.83|7
1652620350000|2022-05-15 13:12:30|760.91|743.81|760.25|743.15|760.91|743.81|760.1|743|18
1652620360000|2022-05-15 13:12:40|760.15|743.05|759.91|742.81|760.15|743.05|759.91|742.81|7
1652620370000|2022-05-15 13:12:50|759.89|742.79|759.96|742.86|759.96|742.86|759.85|742.75|11
1652620380000|2022-05-15 13:13:00|759.94|742.84|760.03|742.93|760.08|742.98|759.87|742.77|13
1652620390000|2022-05-15 13:13:10|760.07|742.97|760.51|743.41|760.51|743.41|760.07|742.97|8
1652620400000|2022-05-15 13:13:20|760.84|743.74|760.35|743.25|760.94|743.84|760.14|743.04|17
1652620410000|2022-05-15 13:13:30|760.18|743.08|760.59|743.49|760.61|743.51|760.18|743.08|8
1652620420000|2022-05-15 13:13:40|760.69|743.59|760.6|743.5|761.02|743.92|760.36|743.26|12
1652620430000|2022-05-15 13:13:50|760.59|743.49|760.73|743.63|761.04|743.94|760.57|743.47|7
1652620440000|2022-05-15 13:14:00|760.72|743.62|760.72|743.62|760.73|743.63|760.7|743.6|13
1652620450000|2022-05-15 13:14:10|760.7|743.6|760.91|743.81|760.91|743.81|760.7|743.6|11
1652620460000|2022-05-15 13:14:20|760.93|743.83|761.4|744.3|761.4|744.3|760.93|743.83|12
1652620470000|2022-05-15 13:14:30|761.45|744.35|761.22|744.12|761.47|744.37|761.03|743.93|22
1652620480000|2022-05-15 13:14:40|761.23|744.13|761.34|744.24|761.4|744.3|761.08|743.98|14
1652620490000|2022-05-15 13:14:50|761.35|744.25|761.5|744.4|761.5|744.4|761.35|744.25|6
1652620500000|2022-05-15 13:15:00|761.51|744.41|760.47|743.37|761.56|744.46|760.47|743.37|18
1652620510000|2022-05-15 13:15:10|760.43|743.33|761.06|743.96|761.1|744|760.2|743.1|16
1652620520000|2022-05-15 13:15:20|761.08|743.98|761.35|744.25|761.38|744.28|761.08|743.98|12
1652620530000|2022-05-15 13:15:30|761.16|744.06|761.48|744.38|761.5|744.4|761.16|744.06|22
1652620540000|2022-05-15 13:15:40|761.49|744.39|761.51|744.41|761.53|744.43|761.37|744.27|9
1652620550000|2022-05-15 13:15:50|761.52|744.42|762.17|745.07|762.17|745.07|761.52|744.42|13
1652620560000|2022-05-15 13:16:00|762.07|744.97|761.75|744.65|762.08|744.98|761.43|744.33|17
1652620570000|2022-05-15 13:16:10|761.65|744.55|761.22|744.12|761.65|744.55|761.05|743.95|9
1652620580000|2022-05-15 13:16:20|761.24|744.14|761.23|744.13|761.27|744.17|761.02|743.92|8
1652620590000|2022-05-15 13:16:30|761.25|744.15|760.99|743.89|761.25|744.15|760.99|743.89|8
1652620600000|2022-05-15 13:16:40|760.85|743.75|760.86|743.76|760.86|743.76|760.85|743.75|2
1652620610000|2022-05-15 13:16:50|761.11|744.01|761.78|744.68|762.03|744.93|761.11|744.01|14
1652620620000|2022-05-15 13:17:00|761.79|744.69|761.77|744.67|762.13|745.03|761.77|744.67|8
1652620630000|2022-05-15 13:17:10|761.76|744.66|761.3|744.2|761.76|744.66|761.13|744.03|10
1652620640000|2022-05-15 13:17:20|761.11|744.01|761.27|744.17|761.33|744.23|761.11|744.01|18
1652620650000|2022-05-15 13:17:30|761.31|744.21|761.23|744.13|761.37|744.27|761.14|744.04|11
1652620660000|2022-05-15 13:17:40|761.2|744.1|761.19|744.09|761.25|744.15|761.12|744.02|8
1652620670000|2022-05-15 13:17:50|761.12|744.02|761.16|744.06|761.16|744.06|761.12|744.02|3
1652620680000|2022-05-15 13:18:00|761.18|744.08|761.3|744.2|761.3|744.2|761.18|744.08|7
1652620690000|2022-05-15 13:18:10|761.21|744.11|761.3|744.2|761.51|744.41|761.2|744.1|8
1652620700000|2022-05-15 13:18:20|761.25|744.15|761.28|744.18|761.42|744.32|761.25|744.15|12
1652620710000|2022-05-15 13:18:30|761.3|744.2|761.15|744.05|761.33|744.23|761.15|744.05|8
1652620720000|2022-05-15 13:18:40|761.01|743.91|760.33|743.23|761.01|743.91|760.33|743.23|12
1652620730000|2022-05-15 13:18:50|760.34|743.24|760.86|743.76|760.99|743.89|760.31|743.21|11
1652620740000|2022-05-15 13:19:00|760.81|743.71|760.82|743.72|760.82|743.72|760.81|743.71|2
1652620750000|2022-05-15 13:19:10|760.75|743.65|760.75|743.65|760.75|743.65|760.75|743.65|1
1652620770000|2022-05-15 13:19:30|760.7|743.6|760.11|743.01|760.7|743.6|760.05|742.95|13
1652620780000|2022-05-15 13:19:40|760.12|743.02|760.4|743.3|760.4|743.3|760.12|743.02|12
1652620790000|2022-05-15 13:19:50|760.22|743.12|760.34|743.24|760.34|743.24|760.22|743.12|6
1652620800000|2022-05-15 13:20:00|760.22|743.12|760.02|742.92|760.28|743.18|760|742.9|12
1652620810000|2022-05-15 13:20:10|760.03|742.93|760.25|743.15|760.25|743.15|760.03|742.93|8
1652620820000|2022-05-15 13:20:20|760.24|743.14|759.96|742.86|760.24|743.14|759.92|742.82|9
1652620830000|2022-05-15 13:20:30|760.13|743.03|760.03|742.93|760.17|743.07|760.03|742.93|6
1652620840000|2022-05-15 13:20:40|760.05|742.95|759.91|742.81|760.05|742.95|759.89|742.79|7
1652620850000|2022-05-15 13:20:50|759.93|742.83|759.97|742.87|759.99|742.89|759.93|742.83|4
1652620860000|2022-05-15 13:21:00|759.99|742.89|760.07|742.97|760.07|742.97|759.99|742.89|8
1652620880000|2022-05-15 13:21:20|760.09|742.99|760.25|743.15|760.25|743.15|760.09|742.99|10
1652620890000|2022-05-15 13:21:30|760.4|743.3|760.67|743.57|760.67|743.57|760.4|743.3|3
1652620900000|2022-05-15 13:21:40|760.31|743.21|760.02|742.92|760.32|743.22|759.94|742.84|9
1652620910000|2022-05-15 13:21:50|760.04|742.94|759.92|742.82|760.14|743.04|759.9|742.8|6
1652620920000|2022-05-15 13:22:00|759.94|742.84|759.89|742.79|760.02|742.92|759.89|742.79|6
1652620930000|2022-05-15 13:22:10|759.91|742.81|759.89|742.79|759.91|742.81|759.89|742.79|2
1652620940000|2022-05-15 13:22:20|759.51|742.41|759.38|742.28|759.51|742.41|759.27|742.17|9
1652620950000|2022-05-15 13:22:30|759.22|742.12|759.21|742.11|759.23|742.13|759.21|742.11|3
1652620960000|2022-05-15 13:22:40|759.19|742.09|759.16|742.06|759.19|742.09|759.14|742.04|5
1652620970000|2022-05-15 13:22:50|759.14|742.04|759.14|742.04|759.14|742.04|759.12|742.02|3
1652620980000|2022-05-15 13:23:00|759.12|742.02|758.4|741.3|759.12|742.02|758.25|741.15|13
1652620990000|2022-05-15 13:23:10|758.42|741.32|758.3|741.2|758.42|741.32|758.25|741.15|5
1652621000000|2022-05-15 13:23:20|758.32|741.22|758.69|741.59|758.69|741.59|758.32|741.22|13
1652621010000|2022-05-15 13:23:30|759.12|742.02|758.24|741.14|759.12|742.02|758.24|741.14|9
1652621020000|2022-05-15 13:23:40|758.26|741.16|758.27|741.17|758.37|741.27|758.22|741.12|15
1652621030000|2022-05-15 13:23:50|758.29|741.19|758.93|741.83|758.93|741.83|758.29|741.19|13
1652621040000|2022-05-15 13:24:00|758.91|741.81|758.58|741.48|758.92|741.82|758.58|741.48|9
1652621050000|2022-05-15 13:24:10|758.59|741.49|758.28|741.18|758.59|741.49|758.17|741.07|9
1652621060000|2022-05-15 13:24:20|758.31|741.21|758.13|741.03|758.36|741.26|758.13|741.03|9
1652621070000|2022-05-15 13:24:30|758.11|741.01|758.07|740.97|758.11|741.01|757.69|740.59|6
1652621080000|2022-05-15 13:24:40|757.93|740.83|758.35|741.25|758.36|741.26|757.83|740.73|20
1652621090000|2022-05-15 13:24:50|758.16|741.06|758.15|741.05|758.22|741.12|758.03|740.93|13
1652621100000|2022-05-15 13:25:00|758.18|741.08|758.19|741.09|758.86|741.76|758.14|741.04|19
1652621110000|2022-05-15 13:25:10|758.13|741.03|758.26|741.16|758.28|741.18|758.01|740.91|19
1652621120000|2022-05-15 13:25:20|758.28|741.18|758.07|740.97|758.28|741.18|757.38|740.28|27
1652621130000|2022-05-15 13:25:30|757.85|740.75|757.47|740.37|757.85|740.75|757.42|740.32|9
1652621140000|2022-05-15 13:25:40|756.97|739.87|756.78|739.68|756.97|739.87|756.05|738.95|15
1652621150000|2022-05-15 13:25:50|756.74|739.64|756.1|739|756.83|739.73|756.05|738.95|13
1652621160000|2022-05-15 13:26:00|756.01|738.91|756.46|739.36|756.46|739.36|756.01|738.91|20
1652621170000|2022-05-15 13:26:10|756.48|739.38|756.72|739.62|756.72|739.62|756.05|738.95|14
1652621180000|2022-05-15 13:26:20|756.98|739.88|756.74|739.64|756.98|739.88|756.72|739.62|11
1652621190000|2022-05-15 13:26:30|756.58|739.48|756.03|738.93|756.58|739.48|756.03|738.93|19
1652621200000|2022-05-15 13:26:40|756.05|738.95|755.42|738.32|756.05|738.95|755.17|738.07|15
1652621210000|2022-05-15 13:26:50|755.13|738.03|755.08|737.98|755.31|738.21|755.08|737.98|10
1652621220000|2022-05-15 13:27:00|755.1|738|755.16|738.06|755.16|738.06|755.1|738|4
1652621230000|2022-05-15 13:27:10|755.18|738.08|754.62|737.52|755.18|738.08|754.62|737.52|10
1652621240000|2022-05-15 13:27:20|754.64|737.54|755.11|738.01|755.11|738.01|754.62|737.52|11
1652621250000|2022-05-15 13:27:30|755.21|738.11|755.06|737.96|755.32|738.22|755.06|737.96|13
1652621260000|2022-05-15 13:27:40|755.1|738|754.62|737.52|755.1|738|754.62|737.52|5
1652621290000|2022-05-15 13:28:10|754.7|737.6|754.7|737.6|754.7|737.6|754.7|737.6|1
1652621300000|2022-05-15 13:28:20|754.62|737.52|755|737.9|755|737.9|754.62|737.52|13
1652621310000|2022-05-15 13:28:30|754.94|737.84|754.93|737.83|755|737.9|754.93|737.83|13
1652621320000|2022-05-15 13:28:40|754.94|737.84|755.83|738.73|755.83|738.73|754.94|737.84|11
1652621330000|2022-05-15 13:28:50|755.84|738.74|755.83|738.73|756.19|739.09|755.83|738.73|10
1652621340000|2022-05-15 13:29:00|755.84|738.74|756.51|739.41|756.51|739.41|755.81|738.71|17
1652621350000|2022-05-15 13:29:10|756.49|739.39|756.92|739.82|756.92|739.82|756.24|739.14|13
1652621360000|2022-05-15 13:29:20|756.93|739.83|756.83|739.73|757.05|739.95|756.83|739.73|8
1652621370000|2022-05-15 13:29:30|757.02|739.92|756.72|739.62|757.02|739.92|756.71|739.61|4
1652621380000|2022-05-15 13:29:40|756.74|739.64|756.97|739.87|756.97|739.87|756.74|739.64|2
1652621390000|2022-05-15 13:29:50|756.98|739.88|756.29|739.19|757.06|739.96|756.27|739.17|12
1652621400000|2022-05-15 13:30:00|756.3|739.2|756.71|739.61|756.89|739.79|756.3|739.2|14
1652621410000|2022-05-15 13:30:10|756.79|739.69|756.02|738.92|756.81|739.71|756.02|738.92|23
1652621420000|2022-05-15 13:30:20|756.04|738.94|755.64|738.54|756.04|738.94|755.64|738.54|8
1652621430000|2022-05-15 13:30:30|755.62|738.52|755|737.9|755.62|738.52|755|737.9|13
1652621440000|2022-05-15 13:30:40|754.98|737.88|754.94|737.84|754.98|737.88|754.62|737.52|3
1652621450000|2022-05-15 13:30:50|754.93|737.83|755.01|737.91|755.01|737.91|754.91|737.81|9
1652621460000|2022-05-15 13:31:00|755.03|737.93|755.03|737.93|755.03|737.93|755.01|737.91|3
1652621470000|2022-05-15 13:31:10|755.15|738.05|755.43|738.33|755.43|738.33|755.15|738.05|12
1652621480000|2022-05-15 13:31:20|755.45|738.35|755.19|738.09|756.04|738.94|755.12|738.02|17
1652621490000|2022-05-15 13:31:30|755.16|738.06|755.17|738.07|755.21|738.11|755.08|737.98|13
1652621500000|2022-05-15 13:31:40|755.18|738.08|755.04|737.94|755.19|738.09|755|737.9|6
1652621510000|2022-05-15 13:31:50|754.67|737.57|754.62|737.52|754.67|737.57|754.62|737.52|2
1652621540000|2022-05-15 13:32:20|754.89|737.79|754.62|737.52|754.89|737.79|754.62|737.52|2
1652621570000|2022-05-15 13:32:50|754.8|737.7|754.95|737.85|754.95|737.85|754.8|737.7|6
1652621580000|2022-05-15 13:33:00|754.96|737.86|755.12|738.02|755.12|738.02|754.96|737.86|11
1652621590000|2022-05-15 13:33:10|755.14|738.04|756.06|738.96|756.06|738.96|755.14|738.04|15
1652621600000|2022-05-15 13:33:20|756.08|738.98|755.36|738.26|756.08|738.98|755.13|738.03|19
1652621610000|2022-05-15 13:33:30|755.38|738.28|755.26|738.16|755.43|738.33|755.2|738.1|9
1652621620000|2022-05-15 13:33:40|755.28|738.18|755.23|738.13|755.28|738.18|755.23|738.13|4
1652621630000|2022-05-15 13:33:50|755.19|738.09|755.1|738|755.19|738.09|755.1|738|3
1652621640000|2022-05-15 13:34:00|755.12|738.02|755.52|738.42|755.52|738.42|755.06|737.96|10
1652621650000|2022-05-15 13:34:10|755.54|738.44|756.02|738.92|756.13|739.03|755.54|738.44|9
1652621660000|2022-05-15 13:34:20|755.8|738.7|755.54|738.44|755.8|738.7|755.49|738.39|7
1652621670000|2022-05-15 13:34:30|755.56|738.46|755.58|738.48|755.58|738.48|755.56|738.46|2
1652621680000|2022-05-15 13:34:40|755.55|738.45|755.28|738.18|755.55|738.45|755.18|738.08|11
1652621690000|2022-05-15 13:34:50|755.07|737.97|755.17|738.07|755.27|738.17|755.07|737.97|11
1652621700000|2022-05-15 13:35:00|755.18|738.08|755|737.9|755.2|738.1|754.98|737.88|12
1652621720000|2022-05-15 13:35:20|755.01|737.91|754.62|737.52|755.11|738.01|754.62|737.52|7
1652621740000|2022-05-15 13:35:40|754.96|737.86|754.94|737.84|754.96|737.86|754.94|737.84|2
1652621750000|2022-05-15 13:35:50|754.92|737.82|754.62|737.52|754.92|737.82|754.62|737.52|2
1652621760000|2022-05-15 13:36:00|754.68|737.58|754.98|737.88|754.98|737.88|754.68|737.58|6
1652621770000|2022-05-15 13:36:10|755|737.9|755.7|738.6|755.7|738.6|755|737.9|16
1652621780000|2022-05-15 13:36:20|755.72|738.62|755.25|738.15|755.82|738.72|755.25|738.15|12
1652621790000|2022-05-15 13:36:30|755.27|738.17|755.72|738.62|755.73|738.63|755.25|738.15|11
1652621800000|2022-05-15 13:36:40|755.68|738.58|755.69|738.59|755.69|738.59|755.68|738.58|2
1652621810000|2022-05-15 13:36:50|755.71|738.61|755.47|738.37|755.71|738.61|755.47|738.37|4
1652621820000|2022-05-15 13:37:00|755.49|738.39|755.99|738.89|755.99|738.89|755.49|738.39|12
1652621830000|2022-05-15 13:37:10|755.76|738.66|755.98|738.88|755.98|738.88|755.69|738.59|7
1652621840000|2022-05-15 13:37:20|756|738.9|756.46|739.36|756.46|739.36|756|738.9|12
1652621850000|2022-05-15 13:37:30|756.48|739.38|757.26|740.16|757.28|740.18|756.48|739.38|17
1652621860000|2022-05-15 13:37:40|757.27|740.17|756.91|739.81|757.29|740.19|756.88|739.78|7
1652621870000|2022-05-15 13:37:50|756.89|739.79|756.23|739.13|756.89|739.79|756.23|739.13|6
1652621880000|2022-05-15 13:38:00|756.17|739.07|756.43|739.33|756.81|739.71|756.17|739.07|15
1652621890000|2022-05-15 13:38:10|756.35|739.25|756.55|739.45|756.81|739.71|756.29|739.19|11
1652621910000|2022-05-15 13:38:30|756.43|739.33|756.09|738.99|756.43|739.33|756.02|738.92|8
1652621920000|2022-05-15 13:38:40|756.11|739.01|755.92|738.82|756.11|739.01|755.92|738.82|5
1652621930000|2022-05-15 13:38:50|755.9|738.8|755.3|738.2|755.9|738.8|755.3|738.2|7
1652621940000|2022-05-15 13:39:00|755.32|738.22|756.1|739|756.1|739|755.28|738.18|16
1652621950000|2022-05-15 13:39:10|756.12|739.02|757.01|739.91|757.01|739.91|756.12|739.02|17
1652621960000|2022-05-15 13:39:20|756.99|739.89|756.95|739.85|756.99|739.89|756.95|739.85|3
1652621980000|2022-05-15 13:39:40|757.14|740.04|757.13|740.03|757.14|740.04|756.88|739.78|8
1652621990000|2022-05-15 13:39:50|757.26|740.16|757.38|740.28|757.4|740.3|757.26|740.16|8
1652622000000|2022-05-15 13:40:00|757.01|739.91|757.04|739.94|757.19|740.09|757.01|739.91|5
1652622010000|2022-05-15 13:40:10|756.91|739.81|756.86|739.76|756.91|739.81|756.35|739.25|11
1652622020000|2022-05-15 13:40:20|757.09|739.99|756.88|739.78|757.09|739.99|756.87|739.77|4
1652622030000|2022-05-15 13:40:30|756.87|739.77|756.91|739.81|756.91|739.81|756.87|739.77|4
1652622040000|2022-05-15 13:40:40|756.89|739.79|756.93|739.83|756.93|739.83|756.89|739.79|2
1652622050000|2022-05-15 13:40:50|757.12|740.02|757.17|740.07|757.19|740.09|756.93|739.83|9
1652622060000|2022-05-15 13:41:00|757.18|740.08|757.03|739.93|757.2|740.1|756.87|739.77|13
1652622070000|2022-05-15 13:41:10|757.1|740|756.55|739.45|757.14|740.04|756.55|739.45|11
1652622080000|2022-05-15 13:41:20|756.54|739.44|755.27|738.17|756.54|739.44|755.27|738.17|7
1652622090000|2022-05-15 13:41:30|755.26|738.16|755.93|738.83|755.93|738.83|755.17|738.07|12
1652622100000|2022-05-15 13:41:40|755.91|738.81|755.78|738.68|755.93|738.83|755.76|738.66|5
1652622110000|2022-05-15 13:41:50|755.76|738.66|755.76|738.66|755.76|738.66|755.76|738.66|1
1652622120000|2022-05-15 13:42:00|755.74|738.64|755.69|738.59|755.74|738.64|755.57|738.47|9
1652622130000|2022-05-15 13:42:10|755.34|738.24|755.88|738.78|755.93|738.83|755.12|738.02|19
1652622140000|2022-05-15 13:42:20|755.9|738.8|755.85|738.75|755.9|738.8|755.81|738.71|5
1652622150000|2022-05-15 13:42:30|755.87|738.77|755.81|738.71|755.89|738.79|755.81|738.71|5
1652622160000|2022-05-15 13:42:40|755.73|738.63|755.05|737.95|755.73|738.63|755.02|737.92|12
1652622170000|2022-05-15 13:42:50|755.04|737.94|755.23|738.13|755.23|738.13|755.04|737.94|10
1652622180000|2022-05-15 13:43:00|755.06|737.96|755|737.9|755.22|738.12|755|737.9|9
1652622190000|2022-05-15 13:43:10|754.98|737.88|754.94|737.84|754.98|737.88|754.94|737.84|3
1652622200000|2022-05-15 13:43:20|754.88|737.78|754.68|737.58|754.88|737.78|754.62|737.52|6
1652622210000|2022-05-15 13:43:30|754.62|737.52|754.86|737.76|754.97|737.87|754.3|737.2|14
1652622230000|2022-05-15 13:43:50|754.88|737.78|755.12|738.02|755.21|738.11|754.88|737.78|16
1652622240000|2022-05-15 13:44:00|755.14|738.04|755.06|737.96|755.14|738.04|755.01|737.91|9
1652622250000|2022-05-15 13:44:10|755.03|737.93|755.09|737.99|755.1|738|755.01|737.91|6
1652622260000|2022-05-15 13:44:20|755.11|738.01|754.94|737.84|755.11|738.01|754.94|737.84|5
1652622270000|2022-05-15 13:44:30|754.89|737.79|754.85|737.75|754.89|737.79|754.61|737.51|9
1652622280000|2022-05-15 13:44:40|754.84|737.74|754.06|736.96|754.84|737.74|754.02|736.92|13
1652622290000|2022-05-15 13:44:50|754.05|736.95|754.09|736.99|754.09|736.99|753.96|736.86|7
1652622300000|2022-05-15 13:45:00|754.15|737.05|753.01|735.91|754.17|737.07|753.01|735.91|17
1652622310000|2022-05-15 13:45:10|753|735.9|753|735.9|753|735.9|752.84|735.74|15
1652622320000|2022-05-15 13:45:20|753.02|735.92|753.96|736.86|753.96|736.86|753.02|735.92|13
1652622330000|2022-05-15 13:45:30|753.98|736.88|753.54|736.44|753.99|736.89|753.34|736.24|15
1652622340000|2022-05-15 13:45:40|753.45|736.35|753.52|736.42|753.52|736.42|752.86|735.76|19
1652622350000|2022-05-15 13:45:50|753.54|736.44|754.49|737.39|754.49|737.39|753.47|736.37|22
1652622360000|2022-05-15 13:46:00|754.51|737.41|754.38|737.28|754.51|737.41|754.35|737.25|7
1652622370000|2022-05-15 13:46:10|754.35|737.25|754.48|737.38|754.48|737.38|754.35|737.25|11
1652622380000|2022-05-15 13:46:20|754.5|737.4|754.56|737.46|754.56|737.46|754.5|737.4|5
1652622390000|2022-05-15 13:46:30|754.43|737.33|754.45|737.35|754.51|737.41|754.38|737.28|11
1652622400000|2022-05-15 13:46:40|754.46|737.36|754.3|737.2|754.51|737.41|754.16|737.06|17
1652622410000|2022-05-15 13:46:50|754.32|737.22|754.11|737.01|754.36|737.26|754.07|736.97|9
1652622420000|2022-05-15 13:47:00|754.09|736.99|753.87|736.77|754.09|736.99|753.87|736.77|5
1652622430000|2022-05-15 13:47:10|753.97|736.87|754.35|737.25|754.36|737.26|753.97|736.87|6
1652622440000|2022-05-15 13:47:20|754.36|737.26|754.31|737.21|754.52|737.42|754.23|737.13|8
1652622450000|2022-05-15 13:47:30|754.32|737.22|754.35|737.25|754.53|737.43|754.14|737.04|20
1652622460000|2022-05-15 13:47:40|754.37|737.27|754.52|737.42|754.52|737.42|754.37|737.27|8
1652622470000|2022-05-15 13:47:50|754.54|737.44|754.52|737.42|754.54|737.44|754.48|737.38|4
1652622480000|2022-05-15 13:48:00|754.54|737.44|754.67|737.57|754.67|737.57|754.54|737.44|7
1652622490000|2022-05-15 13:48:10|754.53|737.43|754.34|737.24|754.54|737.44|754.05|736.95|24
1652622500000|2022-05-15 13:48:20|754.33|737.23|753.36|736.26|754.33|737.23|753.11|736.01|18
1652622510000|2022-05-15 13:48:30|753.37|736.27|753.5|736.4|753.87|736.77|753.37|736.27|11
1652622520000|2022-05-15 13:48:40|753.4|736.3|752.95|735.85|753.4|736.3|752.95|735.85|11
1652622530000|2022-05-15 13:48:50|752.93|735.83|752.38|735.28|752.93|735.83|752.36|735.26|20
1652622540000|2022-05-15 13:49:00|752.36|735.26|752.22|735.12|752.36|735.26|752.22|735.12|6
1652622550000|2022-05-15 13:49:10|752.25|735.15|752.04|734.94|752.28|735.18|752.02|734.92|5
1652622560000|2022-05-15 13:49:20|752.01|734.91|751.84|734.74|752.01|734.91|751.84|734.74|3
1652622570000|2022-05-15 13:49:30|751.85|734.75|751.34|734.24|751.85|734.75|751.22|734.12|11
1652622580000|2022-05-15 13:49:40|751.35|734.25|751.37|734.27|751.37|734.27|751.35|734.25|2
1652622590000|2022-05-15 13:49:50|751.39|734.29|752.2|735.1|752.2|735.1|751.39|734.29|9
1652622600000|2022-05-15 13:50:00|752.25|735.15|753.25|736.15|753.25|736.15|752.25|735.15|19
1652622610000|2022-05-15 13:50:10|753.23|736.13|753.32|736.22|753.32|736.22|753.23|736.13|9
1652622620000|2022-05-15 13:50:20|753.23|736.13|753.04|735.94|753.23|736.13|752.97|735.87|12
1652622630000|2022-05-15 13:50:30|753.23|736.13|753.48|736.38|753.73|736.63|753.21|736.11|12
1652622640000|2022-05-15 13:50:40|753.26|736.16|753.02|735.92|753.5|736.4|753.01|735.91|18
1652622650000|2022-05-15 13:50:50|753.11|736.01|752.16|735.06|753.11|736.01|752.06|734.96|10
1652622660000|2022-05-15 13:51:00|752.24|735.14|752.3|735.2|752.36|735.26|752.19|735.09|9
1652622670000|2022-05-15 13:51:10|752.31|735.21|752.73|735.63|752.73|735.63|752.24|735.14|18
1652622680000|2022-05-15 13:51:20|752.97|735.87|752.97|735.87|752.98|735.88|752.51|735.41|8
1652622690000|2022-05-15 13:51:30|753|735.9|752.35|735.25|753|735.9|752.19|735.09|15
1652622700000|2022-05-15 13:51:40|752.44|735.34|752|734.9|752.44|735.34|751.98|734.88|7
1652622710000|2022-05-15 13:51:50|752.02|734.92|751.99|734.89|752.02|734.92|751.99|734.89|3
1652622720000|2022-05-15 13:52:00|751.51|734.41|751.35|734.25|751.53|734.43|751.28|734.18|5
1652622730000|2022-05-15 13:52:10|751.36|734.26|751.4|734.3|751.81|734.71|751.36|734.26|9
1652622740000|2022-05-15 13:52:20|751.54|734.44|751.88|734.78|752.03|734.93|751.54|734.44|16
1652622750000|2022-05-15 13:52:30|751.9|734.8|751.89|734.79|751.9|734.8|751.27|734.17|13
1652622760000|2022-05-15 13:52:40|751.9|734.8|751.38|734.28|751.9|734.8|751.23|734.13|10
1652622770000|2022-05-15 13:52:50|751.4|734.3|751.94|734.84|751.94|734.84|751.23|734.13|14
1652622780000|2022-05-15 13:53:00|752|734.9|752.13|735.03|752.16|735.06|751.94|734.84|14
1652622790000|2022-05-15 13:53:10|752.19|735.09|752.39|735.29|752.39|735.29|752.19|735.09|5
1652622800000|2022-05-15 13:53:20|752.4|735.3|752.82|735.72|752.94|735.84|752.4|735.3|9
1652622810000|2022-05-15 13:53:30|752.2|735.1|752.06|734.96|752.35|735.25|752.04|734.94|14
1652622820000|2022-05-15 13:53:40|751.99|734.89|751.81|734.71|751.99|734.89|751.81|734.71|4
1652622830000|2022-05-15 13:53:50|751.79|734.69|751.76|734.66|751.79|734.69|751.08|733.98|9
1652622840000|2022-05-15 13:54:00|751.71|734.61|751.8|734.7|751.88|734.78|751.71|734.61|8
1652622850000|2022-05-15 13:54:10|751.81|734.71|752.01|734.91|752.83|735.73|751.81|734.71|20
1652622860000|2022-05-15 13:54:20|751.97|734.87|752.05|734.95|752.16|735.06|751.82|734.72|15
1652622870000|2022-05-15 13:54:30|752.04|734.94|752.1|735|752.1|735|752.04|734.94|4
1652622880000|2022-05-15 13:54:40|752.08|734.98|752.28|735.18|752.28|735.18|752.08|734.98|9
1652622890000|2022-05-15 13:54:50|752.3|735.2|752.84|735.74|752.86|735.76|752.3|735.2|5
1652622900000|2022-05-15 13:55:00|752.86|735.76|753.21|736.11|753.24|736.14|752.86|735.76|12
1652622910000|2022-05-15 13:55:10|753.22|736.12|753.24|736.14|753.24|736.14|753.22|736.12|4
1652622920000|2022-05-15 13:55:20|753.22|736.12|753.24|736.14|753.24|736.14|753.22|736.12|2
1652622930000|2022-05-15 13:55:30|753.22|736.12|753.04|735.94|753.22|736.12|752.97|735.87|9
1652622940000|2022-05-15 13:55:40|753.17|736.07|753.21|736.11|753.21|736.11|753.17|736.07|4
1652622950000|2022-05-15 13:55:50|753.22|736.12|753.47|736.37|753.47|736.37|753.22|736.12|4
1652622960000|2022-05-15 13:56:00|753.4|736.3|753.26|736.16|753.4|736.3|753.23|736.13|6
1652622970000|2022-05-15 13:56:10|753.28|736.18|753.29|736.19|753.29|736.19|753.23|736.13|6
1652622980000|2022-05-15 13:56:20|753.3|736.2|753.47|736.37|753.47|736.37|753.3|736.2|4
1652622990000|2022-05-15 13:56:30|753.4|736.3|753.33|736.23|753.4|736.3|753.33|736.23|4
1652623000000|2022-05-15 13:56:40|753.19|736.09|753.2|736.1|753.25|736.15|753|735.9|14
1652623010000|2022-05-15 13:56:50|753.18|736.08|752.8|735.7|753.18|736.08|752.8|735.7|8
1652623020000|2022-05-15 13:57:00|752.56|735.46|751.95|734.85|752.56|735.46|751.95|734.85|10
1652623030000|2022-05-15 13:57:10|752.02|734.92|752.74|735.64|752.76|735.66|752.02|734.92|9
1652623040000|2022-05-15 13:57:20|752.75|735.65|752.79|735.69|752.79|735.69|752.73|735.63|8
1652623050000|2022-05-15 13:57:30|752.77|735.67|752.77|735.67|752.89|735.79|752.53|735.43|10
1652623060000|2022-05-15 13:57:40|752.8|735.7|752.77|735.67|752.85|735.75|752.77|735.67|5
1652623070000|2022-05-15 13:57:50|752.72|735.62|752.89|735.79|752.89|735.79|752.72|735.62|3
1652623080000|2022-05-15 13:58:00|752.96|735.86|753|735.9|753|735.9|752.82|735.72|10
1652623090000|2022-05-15 13:58:10|753.01|735.91|753.47|736.37|753.47|736.37|753.01|735.91|6
1652623100000|2022-05-15 13:58:20|753.4|736.3|753.39|736.29|753.4|736.3|753.39|736.29|2
1652623110000|2022-05-15 13:58:30|753.37|736.27|752.98|735.88|753.39|736.29|752.95|735.85|20
1652623120000|2022-05-15 13:58:40|753|735.9|753.08|735.98|753.37|736.27|752.87|735.77|19
1652623130000|2022-05-15 13:58:50|753.24|736.14|753.34|736.24|753.38|736.28|753.22|736.12|15
1652623140000|2022-05-15 13:59:00|753.36|736.26|753.46|736.36|753.46|736.36|753.36|736.26|3
1652623150000|2022-05-15 13:59:10|753.4|736.3|753.08|735.98|753.4|736.3|752.99|735.89|12
1652623160000|2022-05-15 13:59:20|753.06|735.96|752.28|735.18|753.06|735.96|751.99|734.89|14
1652623170000|2022-05-15 13:59:30|752.43|735.33|752.43|735.33|752.43|735.33|752.43|735.33|1
1652623220000|2022-05-15 14:00:20|753.05|735.95|753.71|736.61|753.73|736.63|752.94|735.84|9
1652623230000|2022-05-15 14:00:30|753.8|736.7|754.28|737.18|754.28|737.18|753.8|736.7|11
1652623240000|2022-05-15 14:00:40|754.19|737.09|754.21|737.11|754.43|737.33|754.04|736.94|16
1652623250000|2022-05-15 14:00:50|754.13|737.03|754.09|736.99|754.36|737.26|754.04|736.94|12
1652623260000|2022-05-15 14:01:00|754.1|737|753.93|736.83|754.22|737.12|753.9|736.8|19
1652623270000|2022-05-15 14:01:10|753.95|736.85|753.75|736.65|754.07|736.97|753.75|736.65|15
1652623280000|2022-05-15 14:01:20|753.51|736.41|753.25|736.15|753.51|736.41|753.2|736.1|12
1652623290000|2022-05-15 14:01:30|753.17|736.07|753.17|736.07|753.17|736.07|753.17|736.07|1
1652623300000|2022-05-15 14:01:40|753.15|736.05|752.92|735.82|753.15|736.05|752.92|735.82|7
1652623310000|2022-05-15 14:01:50|752.91|735.81|752.88|735.78|752.91|735.81|752.24|735.14|11
1652623320000|2022-05-15 14:02:00|752.87|735.77|752.12|735.02|752.87|735.77|752.07|734.97|12
1652623330000|2022-05-15 14:02:10|752.07|734.97|752.15|735.05|752.91|735.81|752.07|734.97|15
1652623340000|2022-05-15 14:02:20|752.18|735.08|752.3|735.2|752.3|735.2|752.18|735.08|7
1652623350000|2022-05-15 14:02:30|752.81|735.71|752.26|735.16|752.81|735.71|752.07|734.97|11
1652623360000|2022-05-15 14:02:40|752.24|735.14|751.91|734.81|752.24|735.14|751.08|733.98|17
1652623370000|2022-05-15 14:02:50|751.87|734.77|751.78|734.68|751.87|734.77|751.78|734.68|4
1652623380000|2022-05-15 14:03:00|751.74|734.64|751.9|734.8|751.92|734.82|751.12|734.02|11
1652623390000|2022-05-15 14:03:10|751.77|734.67|751.03|733.93|751.77|734.67|751.03|733.93|13
1652623400000|2022-05-15 14:03:20|751.19|734.09|751.19|734.09|751.19|734.09|751.19|734.09|1
1652623410000|2022-05-15 14:03:30|751.03|733.93|751.12|734.02|751.12|734.02|751.03|733.93|4
1652623420000|2022-05-15 14:03:40|751.45|734.35|751.2|734.1|751.58|734.48|751.2|734.1|7
1652623430000|2022-05-15 14:03:50|751.04|733.94|750.58|733.48|751.05|733.95|750.58|733.48|13
1652623440000|2022-05-15 14:04:00|750.63|733.53|749.25|732.15|750.63|733.53|749.12|732.02|9
1652623450000|2022-05-15 14:04:10|749.02|731.92|748.92|731.82|749.39|732.29|748.79|731.69|16
1652623460000|2022-05-15 14:04:20|748.84|731.74|748.81|731.71|748.86|731.76|748.81|731.71|5
1652623470000|2022-05-15 14:04:30|748.78|731.68|748.01|730.91|748.78|731.68|748.01|730.91|10
1652623480000|2022-05-15 14:04:40|747.96|730.86|747.33|730.23|748.06|730.96|747.33|730.23|20
1652623490000|2022-05-15 14:04:50|747.32|730.22|747.65|730.55|748|730.9|747.3|730.2|18
1652623500000|2022-05-15 14:05:00|747.81|730.71|747.24|730.14|747.83|730.73|747.24|730.14|22
1652623510000|2022-05-15 14:05:10|747.22|730.12|747.34|730.24|747.34|730.24|747.2|730.1|8
1652623520000|2022-05-15 14:05:20|747.43|730.33|747.92|730.82|747.92|730.82|747.34|730.24|8
1652623530000|2022-05-15 14:05:30|747.93|730.83|748.01|730.91|748.22|731.12|747.91|730.81|14
1652623540000|2022-05-15 14:05:40|748|730.9|748.01|730.91|748.01|730.91|748|730.9|2
1652623550000|2022-05-15 14:05:50|748.04|730.94|748.39|731.29|748.39|731.29|748.04|730.94|7
1652623560000|2022-05-15 14:06:00|748.22|731.12|747.94|730.84|748.39|731.29|747.93|730.83|18
1652623570000|2022-05-15 14:06:10|747.96|730.86|747.94|730.84|748.1|731|747.94|730.84|14
1652623580000|2022-05-15 14:06:20|748|730.9|746.99|729.89|748.03|730.93|746.99|729.89|17
1652623590000|2022-05-15 14:06:30|747.01|729.91|747.22|730.12|747.27|730.17|746.68|729.58|19
1652623600000|2022-05-15 14:06:40|747.2|730.1|747.88|730.78|747.89|730.79|747.16|730.06|15
1652623610000|2022-05-15 14:06:50|747.73|730.63|747.04|729.94|747.73|730.63|746.98|729.88|18
1652623620000|2022-05-15 14:07:00|746.94|729.84|746.94|729.84|747.01|729.91|746.84|729.74|9
1652623630000|2022-05-15 14:07:10|746.96|729.86|747.1|730|747.49|730.39|746.96|729.86|18
1652623640000|2022-05-15 14:07:20|747.08|729.98|746.9|729.8|747.17|730.07|746.59|729.49|17
1652623650000|2022-05-15 14:07:30|746.87|729.77|746.61|729.51|746.98|729.88|746.61|729.51|9
1652623660000|2022-05-15 14:07:40|746.55|729.45|747.11|730.01|747.11|730.01|746.55|729.45|14
1652623670000|2022-05-15 14:07:50|747.19|730.09|747.21|730.11|747.45|730.35|747.19|730.09|14
1652623680000|2022-05-15 14:08:00|747.18|730.08|747.43|730.33|747.43|730.33|746.64|729.54|24
1652623690000|2022-05-15 14:08:10|747.44|730.34|748.22|731.12|748.22|731.12|747.44|730.34|12
1652623720000|2022-05-15 14:08:40|748.39|731.29|748.45|731.35|748.51|731.41|748.39|731.29|3
1652623730000|2022-05-15 14:08:50|748.48|731.38|747.78|730.68|748.55|731.45|747.78|730.68|15
1652623740000|2022-05-15 14:09:00|747.8|730.7|748.8|731.7|748.8|731.7|747.8|730.7|12
1652623750000|2022-05-15 14:09:10|748.55|731.45|748.8|731.7|748.8|731.7|748.11|731.01|16
1652623760000|2022-05-15 14:09:20|748.78|731.68|748.3|731.2|748.78|731.68|748.05|730.95|15
1652623770000|2022-05-15 14:09:30|748.01|730.91|748.2|731.1|748.27|731.17|748.01|730.91|14
1652623780000|2022-05-15 14:09:40|748.21|731.11|748.29|731.19|748.3|731.2|748.2|731.1|9
1652623790000|2022-05-15 14:09:50|748.3|731.2|748.88|731.78|748.97|731.87|748.3|731.2|10
1652623800000|2022-05-15 14:10:00|748.83|731.73|749.18|732.08|749.18|732.08|748.35|731.25|16
1652623810000|2022-05-15 14:10:10|749.23|732.13|749.53|732.43|749.53|732.43|749.23|732.13|14
1652623820000|2022-05-15 14:10:20|749.52|732.42|749.41|732.31|749.52|732.42|749.17|732.07|15
1652623830000|2022-05-15 14:10:30|749.44|732.34|750.66|733.56|751.02|733.92|749.44|732.34|24
1652623840000|2022-05-15 14:10:40|750.68|733.58|751|733.9|751|733.9|750.68|733.58|7
1652623850000|2022-05-15 14:10:50|750.99|733.89|750.06|732.96|751.07|733.97|750.06|732.96|12
1652623860000|2022-05-15 14:11:00|749.96|732.86|750.1|733|750.39|733.29|749.89|732.79|15
1652623870000|2022-05-15 14:11:10|750.08|732.98|749.95|732.85|750.11|733.01|749.61|732.51|19
1652623880000|2022-05-15 14:11:20|749.97|732.87|749.77|732.67|750.07|732.97|749.77|732.67|9
1652623890000|2022-05-15 14:11:30|749.79|732.69|749.76|732.66|750.06|732.96|749.76|732.66|9
1652623900000|2022-05-15 14:11:40|749.79|732.69|749.84|732.74|749.89|732.79|749.79|732.69|5
1652623910000|2022-05-15 14:11:50|749.82|732.72|749.49|732.39|749.82|732.72|749.1|732|13
1652623920000|2022-05-15 14:12:00|749.64|732.54|749.78|732.68|749.84|732.74|749.56|732.46|6
1652623930000|2022-05-15 14:12:10|749.58|732.48|749.08|731.98|749.58|732.48|749.08|731.98|12
1652623940000|2022-05-15 14:12:20|749.03|731.93|748.88|731.78|749.03|731.93|748.88|731.78|4
1652623950000|2022-05-15 14:12:30|748.61|731.51|748.78|731.68|748.78|731.68|748.12|731.02|6
1652623960000|2022-05-15 14:12:40|748.77|731.67|748.8|731.7|748.8|731.7|748.71|731.61|6
1652623970000|2022-05-15 14:12:50|748.84|731.74|748.84|731.74|748.84|731.74|748.84|731.74|1
1652623980000|2022-05-15 14:13:00|748.98|731.88|749.25|732.15|749.25|732.15|748.87|731.77|10
1652623990000|2022-05-15 14:13:10|749.26|732.16|748.89|731.79|749.3|732.2|748.89|731.79|11
1652624000000|2022-05-15 14:13:20|748.9|731.8|748.9|731.8|748.91|731.81|748.9|731.8|5
1652624010000|2022-05-15 14:13:30|748.89|731.79|748.87|731.77|748.89|731.79|748.85|731.75|3
1652624020000|2022-05-15 14:13:40|748.55|731.45|748.88|731.78|748.9|731.8|748.11|731.01|13
1652624030000|2022-05-15 14:13:50|748.89|731.79|749.04|731.94|749.04|731.94|748.89|731.79|9
1652624040000|2022-05-15 14:14:00|748.7|731.6|749.93|732.83|749.93|732.83|748.7|731.6|11
1652624050000|2022-05-15 14:14:10|749.91|732.81|750.16|733.06|750.16|733.06|749.91|732.81|11
1652624060000|2022-05-15 14:14:20|750.17|733.07|750.19|733.09|750.2|733.1|750.1|733|12
1652624080000|2022-05-15 14:14:40|750.03|732.93|750.13|733.03|750.13|733.03|750.03|732.93|9
1652624090000|2022-05-15 14:14:50|750.17|733.07|750.14|733.04|750.24|733.14|750.11|733.01|11
1652624100000|2022-05-15 14:15:00|750.17|733.07|750.19|733.09|750.19|733.09|750.17|733.07|2
1652624110000|2022-05-15 14:15:10|750.11|733.01|750.15|733.05|750.15|733.05|749.39|732.29|17
1652624120000|2022-05-15 14:15:20|750.16|733.06|750.16|733.06|750.16|733.06|750.16|733.06|1
1652624130000|2022-05-15 14:15:30|750.18|733.08|750.33|733.23|750.33|733.23|750.18|733.08|5
1652624140000|2022-05-15 14:15:40|750.32|733.22|749.99|732.89|750.32|733.22|749.99|732.89|2
1652624160000|2022-05-15 14:16:00|749.9|732.8|750|732.9|750.11|733.01|749.9|732.8|8
1652624170000|2022-05-15 14:16:10|750.01|732.91|750.13|733.03|750.45|733.35|750.01|732.91|15
1652624180000|2022-05-15 14:16:20|750.14|733.04|750.23|733.13|750.31|733.21|750.14|733.04|6
1652624190000|2022-05-15 14:16:30|750.1|733|750.17|733.07|750.26|733.16|750.05|732.95|9
1652624200000|2022-05-15 14:16:40|750.24|733.14|750.32|733.22|750.89|733.79|750.24|733.14|20
1652624210000|2022-05-15 14:16:50|750.33|733.23|750.34|733.24|750.34|733.24|750.33|733.23|2
1652624220000|2022-05-15 14:17:00|750.03|732.93|749.92|732.82|750.14|733.04|749.91|732.81|11
1652624230000|2022-05-15 14:17:10|749.96|732.86|749.96|732.86|749.98|732.88|749.96|732.86|3
1652624240000|2022-05-15 14:17:20|749.94|732.84|749.92|732.82|749.94|732.84|749.92|732.82|2
1652624250000|2022-05-15 14:17:30|749.9|732.8|749.84|732.74|749.9|732.8|749.79|732.69|4
1652624260000|2022-05-15 14:17:40|749.86|732.76|749.26|732.16|749.86|732.76|749.26|732.16|2
1652624270000|2022-05-15 14:17:50|749.24|732.14|749.29|732.19|749.61|732.51|749.09|731.99|11
1652624280000|2022-05-15 14:18:00|749.27|732.17|749.06|731.96|749.27|732.17|748.97|731.87|10
1652624290000|2022-05-15 14:18:10|749.04|731.94|748.11|731.01|749.04|731.94|748.1|731|10
1652624300000|2022-05-15 14:18:20|748.13|731.03|748.31|731.21|748.31|731.21|748.13|731.03|8
1652624310000|2022-05-15 14:18:30|748.67|731.57|748.7|731.6|749.06|731.96|748.67|731.57|16
1652624320000|2022-05-15 14:18:40|748.72|731.62|748.87|731.77|748.93|731.83|748.53|731.43|12
1652624330000|2022-05-15 14:18:50|748.86|731.76|748.84|731.74|748.86|731.76|748.84|731.74|3
1652624340000|2022-05-15 14:19:00|748.72|731.62|748.7|731.6|748.72|731.62|748.66|731.56|8
1652624350000|2022-05-15 14:19:10|748.72|731.62|748.8|731.7|748.82|731.72|748.72|731.62|3
1652624360000|2022-05-15 14:19:20|748.82|731.72|749.11|732.01|749.11|732.01|748.82|731.72|7
1652624370000|2022-05-15 14:19:30|749.13|732.03|749.39|732.29|749.39|732.29|749.13|732.03|4
1652624380000|2022-05-15 14:19:40|749.23|732.13|749.39|732.29|749.39|732.29|749.23|732.13|2
1652624400000|2022-05-15 14:20:00|749.23|732.13|749.15|732.05|749.39|732.29|748.89|731.79|21
1652624410000|2022-05-15 14:20:10|749.17|732.07|749.8|732.7|749.8|732.7|748.89|731.79|17
1652624420000|2022-05-15 14:20:20|749.88|732.78|750.02|732.92|750.02|732.92|749.88|732.78|9
1652624430000|2022-05-15 14:20:30|749.83|732.73|749.82|732.72|749.92|732.82|749.82|732.72|6
1652624440000|2022-05-15 14:20:40|749.83|732.73|749.83|732.73|749.83|732.73|749.83|732.73|1
1652624450000|2022-05-15 14:20:50|749.85|732.75|749.97|732.87|749.97|732.87|749.83|732.73|9
1652624460000|2022-05-15 14:21:00|749.98|732.88|749.82|732.72|750.03|732.93|749.82|732.72|9
1652624470000|2022-05-15 14:21:10|749.84|732.74|749.8|732.7|750.02|732.92|749.8|732.7|9
1652624480000|2022-05-15 14:21:20|749.96|732.86|750.3|733.2|750.3|733.2|749.96|732.86|7
1652624490000|2022-05-15 14:21:30|750.05|732.95|750.05|732.95|750.3|733.2|750.05|732.95|3
1652624500000|2022-05-15 14:21:40|750.02|732.92|749.96|732.86|750.02|732.92|749.88|732.78|6
1652624510000|2022-05-15 14:21:50|750.01|732.91|750.3|733.2|750.3|733.2|749.81|732.71|9
1652624520000|2022-05-15 14:22:00|750.05|732.95|750.05|732.95|750.05|732.95|749.93|732.83|6
1652624530000|2022-05-15 14:22:10|749.88|732.78|750.24|733.14|750.26|733.16|749.88|732.78|16
1652624540000|2022-05-15 14:22:20|749.96|732.86|750.1|733|750.1|733|749.95|732.85|16
1652624550000|2022-05-15 14:22:30|750.22|733.12|750.12|733.02|750.22|733.12|750|732.9|7
1652624560000|2022-05-15 14:22:40|750.01|732.91|750.13|733.03|750.13|733.03|750.01|732.91|4
1652624580000|2022-05-15 14:23:00|749.81|732.71|749.21|732.11|749.81|732.71|749.19|732.09|5
1652624590000|2022-05-15 14:23:10|749.19|732.09|749.07|731.97|749.28|732.18|749.03|731.93|13
1652624600000|2022-05-15 14:23:20|749.09|731.99|749.14|732.04|749.14|732.04|749.09|731.99|4
1652624610000|2022-05-15 14:23:30|749.12|732.02|747.98|730.88|749.12|732.02|747.98|730.88|13
1652624620000|2022-05-15 14:23:40|747.99|730.89|747.6|730.5|748|730.9|747.6|730.5|12
1652624630000|2022-05-15 14:23:50|747.55|730.45|746.55|729.45|747.55|730.45|746.55|729.45|14
1652624640000|2022-05-15 14:24:00|746.34|729.24|745.93|728.83|746.34|729.24|745.34|728.24|13
1652624650000|2022-05-15 14:24:10|746.02|728.92|745.98|728.88|746.02|728.92|745.98|728.88|3
1652624660000|2022-05-15 14:24:20|745.96|728.86|745.84|728.74|745.96|728.86|745.63|728.53|11
1652624670000|2022-05-15 14:24:30|745.86|728.76|744.14|727.04|745.87|728.77|744.14|727.04|13
1652624680000|2022-05-15 14:24:40|744.05|726.95|743.27|726.17|744.05|726.95|743.16|726.06|13
1652624690000|2022-05-15 14:24:50|743.64|726.54|744.02|726.92|744.14|727.04|743.64|726.54|12
1652624700000|2022-05-15 14:25:00|744.09|726.99|743.99|726.89|744.12|727.02|743.9|726.8|8
1652624710000|2022-05-15 14:25:10|743.95|726.85|743.12|726.02|743.95|726.85|743.09|725.99|12
1652624720000|2022-05-15 14:25:20|743.14|726.04|743.21|726.11|743.21|726.11|743.14|726.04|5
1652624730000|2022-05-15 14:25:30|743.23|726.13|743.82|726.72|743.88|726.78|743.23|726.13|7
1652624740000|2022-05-15 14:25:40|743.59|726.49|743.16|726.06|743.59|726.49|743.15|726.05|10
1652624750000|2022-05-15 14:25:50|743.17|726.07|743.68|726.58|743.68|726.58|743.17|726.07|9
1652624760000|2022-05-15 14:26:00|743.66|726.56|744.09|726.99|744.09|726.99|743.66|726.56|14
1652624770000|2022-05-15 14:26:10|744.12|727.02|744.8|727.7|745|727.9|744.12|727.02|24
1652624780000|2022-05-15 14:26:20|744.67|727.57|744.8|727.7|744.8|727.7|744.67|727.57|4
1652624790000|2022-05-15 14:26:30|744.84|727.74|745.07|727.97|745.07|727.97|744.84|727.74|8
1652624800000|2022-05-15 14:26:40|745.25|728.15|745.26|728.16|745.33|728.23|745.03|727.93|8
1652624810000|2022-05-15 14:26:50|745.13|728.03|745.32|728.22|745.32|728.22|744.9|727.8|16
1652624820000|2022-05-15 14:27:00|745.31|728.21|745.83|728.73|745.98|728.88|745.15|728.05|14
1652624830000|2022-05-15 14:27:10|745.97|728.87|745.22|728.12|745.99|728.89|745.12|728.02|13
1652624840000|2022-05-15 14:27:20|745.29|728.19|745.88|728.78|745.88|728.78|745.29|728.19|5
1652624850000|2022-05-15 14:27:30|745.59|728.49|745.59|728.49|745.59|728.49|745.59|728.49|1
1652624860000|2022-05-15 14:27:40|745.8|728.7|744.99|727.89|745.88|728.78|744.99|727.89|11
1652624870000|2022-05-15 14:27:50|745.15|728.05|744.9|727.8|745.16|728.06|744.9|727.8|6
1652624880000|2022-05-15 14:28:00|744.94|727.84|744.9|727.8|745.08|727.98|744.9|727.8|5
1652624890000|2022-05-15 14:28:10|744.92|727.82|744.14|727.04|744.92|727.82|744.14|727.04|9
1652624900000|2022-05-15 14:28:20|744.13|727.03|743.89|726.79|744.13|727.03|743.87|726.77|10
1652624910000|2022-05-15 14:28:30|743.9|726.8|743.92|726.82|744.33|727.23|743.89|726.79|15
1652624920000|2022-05-15 14:28:40|743.9|726.8|744.34|727.24|744.34|727.24|743.9|726.8|8
1652624930000|2022-05-15 14:28:50|744.51|727.41|745.2|728.1|745.24|728.14|744.51|727.41|18
1652624940000|2022-05-15 14:29:00|745.24|728.14|745.87|728.77|745.87|728.77|745.24|728.14|8
1652624950000|2022-05-15 14:29:10|745.88|728.78|746.03|728.93|746.11|729.01|745.88|728.78|21
1652624960000|2022-05-15 14:29:20|745.93|728.83|746.05|728.95|746.05|728.95|745.89|728.79|16
1652624970000|2022-05-15 14:29:30|746.07|728.97|746.11|729.01|746.33|729.23|745.95|728.85|12
1652624980000|2022-05-15 14:29:40|746.33|729.23|746.33|729.23|746.33|729.23|745.94|728.84|7
1652624990000|2022-05-15 14:29:50|746.11|729.01|745.95|728.85|746.11|729.01|745.87|728.77|10
1652625000000|2022-05-15 14:30:00|745.98|728.88|745.91|728.81|746.11|729.01|745.85|728.75|12
1652625010000|2022-05-15 14:30:10|746|728.9|745.9|728.8|746.17|729.07|745.84|728.74|8
1652625020000|2022-05-15 14:30:20|745.92|728.82|745.96|728.86|745.96|728.86|745.92|728.82|2
1652625030000|2022-05-15 14:30:30|746.11|729.01|746.51|729.41|746.51|729.41|746.11|729.01|10
1652625050000|2022-05-15 14:30:50|747.03|729.93|747.36|730.26|747.36|730.26|747.03|729.93|13
1652625060000|2022-05-15 14:31:00|747.38|730.28|747.91|730.81|747.98|730.88|746.83|729.73|25
1652625070000|2022-05-15 14:31:10|747.89|730.79|747.83|730.73|747.89|730.79|747.83|730.73|4
1652625080000|2022-05-15 14:31:20|747.81|730.71|747.27|730.17|747.83|730.73|747.04|729.94|10
1652625090000|2022-05-15 14:31:30|747.28|730.18|746.04|728.94|747.32|730.22|746.04|728.94|17
1652625100000|2022-05-15 14:31:40|746.01|728.91|745.79|728.69|746.01|728.91|745.79|728.69|9
1652625110000|2022-05-15 14:31:50|745.05|727.95|744.93|727.83|745.07|727.97|744.73|727.63|16
1652625120000|2022-05-15 14:32:00|744.84|727.74|743.08|725.98|744.84|727.74|743.08|725.98|9
1652625130000|2022-05-15 14:32:10|743.05|725.95|743.86|726.76|743.86|726.76|743.05|725.95|14
1652625140000|2022-05-15 14:32:20|743.88|726.78|743.98|726.88|743.99|726.89|743.86|726.76|8
1652625150000|2022-05-15 14:32:30|744.02|726.92|743.84|726.74|744.02|726.92|743.84|726.74|6
1652625160000|2022-05-15 14:32:40|743.89|726.79|743.62|726.52|743.89|726.79|743.6|726.5|8
1652625170000|2022-05-15 14:32:50|743.87|726.77|744.5|727.4|744.68|727.58|743.87|726.77|12
1652625180000|2022-05-15 14:33:00|744.66|727.56|744.66|727.56|744.89|727.79|743.98|726.88|17
1652625190000|2022-05-15 14:33:10|744.68|727.58|745.77|728.67|745.79|728.69|744.51|727.41|16
1652625200000|2022-05-15 14:33:20|745.79|728.69|745.56|728.46|745.79|728.69|745.56|728.46|5
1652625210000|2022-05-15 14:33:30|745.77|728.67|746.68|729.58|746.68|729.58|745.56|728.46|13
1652625220000|2022-05-15 14:33:40|746.92|729.82|746.85|729.75|746.92|729.82|746.85|729.75|4
1652625230000|2022-05-15 14:33:50|746.86|729.76|747|729.9|747.84|730.74|746.86|729.76|15
1652625240000|2022-05-15 14:34:00|746.99|729.89|746.97|729.87|746.99|729.89|746.94|729.84|4
1652625250000|2022-05-15 14:34:10|747.13|730.03|747.24|730.14|747.37|730.27|747.13|730.03|16
1652625260000|2022-05-15 14:34:20|747.26|730.16|747.17|730.07|747.32|730.22|747.04|729.94|9
1652625270000|2022-05-15 14:34:30|747.19|730.09|747.05|729.95|747.86|730.76|747.05|729.95|13
1652625280000|2022-05-15 14:34:40|747.14|730.04|746.97|729.87|747.14|730.04|746.95|729.85|8
1652625290000|2022-05-15 14:34:50|746.89|729.79|747.35|730.25|747.35|730.25|746.26|729.16|16
1652625300000|2022-05-15 14:35:00|747.36|730.26|747.97|730.87|747.97|730.87|747.36|730.26|11
1652625310000|2022-05-15 14:35:10|747.99|730.89|748.89|731.79|748.89|731.79|747.97|730.87|16
1652625320000|2022-05-15 14:35:20|748.9|731.8|749.1|732|749.47|732.37|748.9|731.8|12
1652625330000|2022-05-15 14:35:30|749.05|731.95|748.96|731.86|749.05|731.95|748.96|731.86|4
1652625340000|2022-05-15 14:35:40|748.34|731.24|748.34|731.24|748.34|731.24|748.34|731.24|1
1652625350000|2022-05-15 14:35:50|748.41|731.31|749.29|732.19|749.29|732.19|748.41|731.31|14
1652625360000|2022-05-15 14:36:00|749.31|732.21|748.96|731.86|749.31|732.21|748.96|731.86|6
1652625370000|2022-05-15 14:36:10|748.98|731.88|749.02|731.92|749.02|731.92|748.94|731.84|9
1652625380000|2022-05-15 14:36:20|748.7|731.6|748.65|731.55|748.7|731.6|748.64|731.54|3
1652625390000|2022-05-15 14:36:30|748.9|731.8|748.99|731.89|748.99|731.89|748.9|731.8|4
1652625400000|2022-05-15 14:36:40|748.48|731.38|748.71|731.61|748.71|731.61|748.03|730.93|15
1652625410000|2022-05-15 14:36:50|748.69|731.59|747.99|730.89|748.69|731.59|747.99|730.89|10
1652625420000|2022-05-15 14:37:00|748|730.9|747.08|729.98|748|730.9|747.08|729.98|9
1652625430000|2022-05-15 14:37:10|747.09|729.99|747.16|730.06|747.53|730.43|747.09|729.99|7
1652625440000|2022-05-15 14:37:20|747.21|730.11|747.26|730.16|747.9|730.8|747.21|730.11|15
1652625450000|2022-05-15 14:37:30|747.28|730.18|748.03|730.93|748.04|730.94|747.28|730.18|11
1652625460000|2022-05-15 14:37:40|748.04|730.94|748.27|731.17|748.27|731.17|747.77|730.67|15
1652625470000|2022-05-15 14:37:50|748.25|731.15|748.82|731.72|748.87|731.77|748.25|731.15|10
1652625480000|2022-05-15 14:38:00|748.79|731.69|748.89|731.79|748.89|731.79|748.79|731.69|5
1652625490000|2022-05-15 14:38:10|748.93|731.83|749.37|732.27|749.37|732.27|748.93|731.83|15
1652625510000|2022-05-15 14:38:30|749.19|732.09|749.19|732.09|749.37|732.27|749.19|732.09|3
1652625520000|2022-05-15 14:38:40|749.37|732.27|749.37|732.27|749.37|732.27|749.37|732.27|1
1652625550000|2022-05-15 14:39:10|749.19|732.09|749.08|731.98|749.37|732.27|748.85|731.75|10
1652625560000|2022-05-15 14:39:20|749.1|732|749.37|732.27|749.37|732.27|749.1|732|2
1652625570000|2022-05-15 14:39:30|749.76|732.66|749.88|732.78|749.88|732.78|749.76|732.66|3
1652625580000|2022-05-15 14:39:40|749.91|732.81|751.01|733.91|751.01|733.91|749.91|732.81|16
1652625590000|2022-05-15 14:39:50|751.05|733.95|751.8|734.7|751.8|734.7|751.05|733.95|12
1652625600000|2022-05-15 14:40:00|751.69|734.59|751.07|733.97|751.73|734.63|751.04|733.94|12
1652625610000|2022-05-15 14:40:10|751.09|733.99|750.54|733.44|751.09|733.99|750.54|733.44|9
1652625620000|2022-05-15 14:40:20|750.56|733.46|749.99|732.89|750.9|733.8|749.99|732.89|15
1652625630000|2022-05-15 14:40:30|750|732.9|750.77|733.67|750.86|733.76|750|732.9|13
1652625640000|2022-05-15 14:40:40|750.22|733.12|750.81|733.71|750.88|733.78|750.07|732.97|14
1652625650000|2022-05-15 14:40:50|750.83|733.73|750.87|733.77|750.89|733.79|750.83|733.73|5
1652625660000|2022-05-15 14:41:00|750.89|733.79|751.09|733.99|751.09|733.99|750.87|733.77|11
1652625670000|2022-05-15 14:41:10|751.22|734.12|751.31|734.21|751.31|734.21|751.2|734.1|8
1652625680000|2022-05-15 14:41:20|751.53|734.43|751.23|734.13|751.95|734.85|750.99|733.89|16
1652625690000|2022-05-15 14:41:30|751.25|734.15|751.35|734.25|751.35|734.25|751.09|733.99|15
1652625700000|2022-05-15 14:41:40|751.37|734.27|751.84|734.74|751.87|734.77|751.37|734.27|4
1652625710000|2022-05-15 14:41:50|751.82|734.72|751.8|734.7|751.82|734.72|751.8|734.7|2
1652625720000|2022-05-15 14:42:00|751.74|734.64|751.94|734.84|751.94|734.84|751.23|734.13|12
1652625730000|2022-05-15 14:42:10|751.96|734.86|752.35|735.25|752.35|735.25|751.96|734.86|10
1652625740000|2022-05-15 14:42:20|752.68|735.58|752.86|735.76|752.97|735.87|752.68|735.58|18
1652625750000|2022-05-15 14:42:30|752.95|735.85|752.97|735.87|752.97|735.87|752.86|735.76|6
1652625760000|2022-05-15 14:42:40|752.79|735.69|752.86|735.76|752.86|735.76|752.79|735.69|3
1652625770000|2022-05-15 14:42:50|752.76|735.66|752.76|735.66|752.76|735.66|752.7|735.6|11
1652625780000|2022-05-15 14:43:00|752.62|735.52|752.75|735.65|752.76|735.66|752.09|734.99|12
1652625790000|2022-05-15 14:43:10|752.78|735.68|752.76|735.66|752.8|735.7|752.76|735.66|7
1652625810000|2022-05-15 14:43:30|752.74|735.64|752.14|735.04|752.74|735.64|752.02|734.92|8
1652625820000|2022-05-15 14:43:40|752.16|735.06|751.89|734.79|752.17|735.07|751.89|734.79|11
1652625830000|2022-05-15 14:43:50|751.91|734.81|751.91|734.81|751.91|734.81|751.91|734.81|1
1652625840000|2022-05-15 14:44:00|751.84|734.74|751.83|734.73|751.85|734.75|751.83|734.73|3
1652625850000|2022-05-15 14:44:10|751.82|734.72|751.8|734.7|751.82|734.72|751.76|734.66|7
1652625860000|2022-05-15 14:44:20|751.82|734.72|752|734.9|752.02|734.92|751.82|734.72|7
1652625870000|2022-05-15 14:44:30|752.03|734.93|752.09|734.99|752.45|735.35|752.03|734.93|8
1652625880000|2022-05-15 14:44:40|752.44|735.34|752.74|735.64|752.76|735.66|752.15|735.05|8
1652625890000|2022-05-15 14:44:50|752.76|735.66|752.79|735.69|752.79|735.69|752.76|735.66|3
1652625900000|2022-05-15 14:45:00|752.76|735.66|752.01|734.91|752.76|735.66|751.89|734.79|15
1652625910000|2022-05-15 14:45:10|752.02|734.92|752.73|735.63|752.75|735.65|752.02|734.92|11
1652625920000|2022-05-15 14:45:20|752.75|735.65|756.31|739.21|756.31|739.21|752.75|735.65|21
1652625930000|2022-05-15 14:45:30|756.35|739.25|757.31|740.21|757.31|740.21|756.35|739.25|9
1652625940000|2022-05-15 14:45:40|757.55|740.45|758.76|741.66|758.91|741.81|757.55|740.45|10
1652625950000|2022-05-15 14:45:50|758.75|741.65|758.24|741.14|758.75|741.65|758.1|741|14
1652625960000|2022-05-15 14:46:00|758.22|741.12|758.23|741.13|758.63|741.53|758.12|741.02|18
1652625970000|2022-05-15 14:46:10|758.26|741.16|758.56|741.46|758.56|741.46|758.26|741.16|10
1652625980000|2022-05-15 14:46:20|758.71|741.61|758.94|741.84|758.94|741.84|758.71|741.61|9
1652625990000|2022-05-15 14:46:30|758.95|741.85|759.9|742.8|759.97|742.87|758.95|741.85|8
1652626000000|2022-05-15 14:46:40|759.92|742.82|760.86|743.76|760.86|743.76|759.92|742.82|10
1652626010000|2022-05-15 14:46:50|760.88|743.78|760.99|743.89|761.36|744.26|760.88|743.78|5
1652626020000|2022-05-15 14:47:00|760.85|743.75|760.23|743.13|760.85|743.75|759.95|742.85|16
1652626030000|2022-05-15 14:47:10|760.46|743.36|760.77|743.67|760.86|743.76|760.23|743.13|15
1652626040000|2022-05-15 14:47:20|760.86|743.76|761.07|743.97|761.36|744.26|760.86|743.76|8
1652626050000|2022-05-15 14:47:30|761.1|744|761.75|744.65|761.8|744.7|761.1|744|14
1652626060000|2022-05-15 14:47:40|761.67|744.57|761.35|744.25|761.75|744.65|761.27|744.17|6
1652626070000|2022-05-15 14:47:50|761.36|744.26|761.46|744.36|761.78|744.68|761.36|744.26|7
1652626080000|2022-05-15 14:48:00|761.35|744.25|761.49|744.39|761.49|744.39|761.25|744.15|8
1652626090000|2022-05-15 14:48:10|761.53|744.43|761.78|744.68|761.8|744.7|761.47|744.37|10
1652626100000|2022-05-15 14:48:20|761.76|744.66|761.78|744.68|761.8|744.7|761.5|744.4|6
1652626110000|2022-05-15 14:48:30|761.7|744.6|761.78|744.68|761.8|744.7|761.69|744.59|4
1652626120000|2022-05-15 14:48:40|761.79|744.69|761.78|744.68|761.79|744.69|761.78|744.68|2
1652626130000|2022-05-15 14:48:50|761.79|744.69|761.59|744.49|761.79|744.69|761.59|744.49|3
1652626140000|2022-05-15 14:49:00|761.57|744.47|761.71|744.61|761.72|744.62|761.55|744.45|6
1652626150000|2022-05-15 14:49:10|761.66|744.56|761.6|744.5|762.14|745.04|761.6|744.5|9
1652626160000|2022-05-15 14:49:20|761.64|744.54|762.64|745.54|762.64|745.54|761.64|744.54|14
1652626170000|2022-05-15 14:49:30|762.6|745.5|762.64|745.54|762.64|745.54|762.6|745.5|3
1652626180000|2022-05-15 14:49:40|762.6|745.5|762.58|745.48|762.6|745.5|762.24|745.14|4
1652626190000|2022-05-15 14:49:50|762.29|745.19|762.6|745.5|762.6|745.5|762.09|744.99|12
1652626200000|2022-05-15 14:50:00|762.61|745.51|761.84|744.74|762.64|745.54|761.84|744.74|12
1652626210000|2022-05-15 14:50:10|761.85|744.75|762.63|745.53|762.63|745.53|761.85|744.75|13
1652626220000|2022-05-15 14:50:20|762.83|745.73|763.03|745.93|763.29|746.19|762.83|745.73|5
1652626230000|2022-05-15 14:50:30|762.89|745.79|762.87|745.77|763.29|746.19|762.79|745.69|15
1652626240000|2022-05-15 14:50:40|762.92|745.82|763.92|746.82|763.92|746.82|762.92|745.82|11
1652626250000|2022-05-15 14:50:50|763.93|746.83|765.19|748.09|765.19|748.09|763.93|746.83|20
1652626260000|2022-05-15 14:51:00|765|747.9|764.79|747.69|765.09|747.99|764.33|747.23|15
1652626270000|2022-05-15 14:51:10|764.81|747.71|765.04|747.94|765.43|748.33|764.81|747.71|18
1652626280000|2022-05-15 14:51:20|765.05|747.95|766.11|749.01|766.55|749.45|765.05|747.95|16
1652626290000|2022-05-15 14:51:30|766.14|749.04|765.95|748.85|766.19|749.09|765.95|748.85|14
1652626300000|2022-05-15 14:51:40|765.98|748.88|766.2|749.1|766.22|749.12|765.86|748.76|14
1652626310000|2022-05-15 14:51:50|766.51|749.41|766.08|748.98|766.51|749.41|765.97|748.87|12
1652626320000|2022-05-15 14:52:00|766.11|749.01|765.9|748.8|766.23|749.13|765.9|748.8|15
1652626330000|2022-05-15 14:52:10|765.88|748.78|764.86|747.76|765.88|748.78|764.86|747.76|14
1652626340000|2022-05-15 14:52:20|765.17|748.07|765.66|748.56|765.68|748.58|765.17|748.07|6
1652626350000|2022-05-15 14:52:30|765.71|748.61|765.76|748.66|765.89|748.79|765.71|748.61|7
1652626360000|2022-05-15 14:52:40|765.79|748.69|766.34|749.24|766.55|749.45|765.79|748.69|15
1652626370000|2022-05-15 14:52:50|766.3|749.2|766.31|749.21|766.32|749.22|766.12|749.02|18
1652626380000|2022-05-15 14:53:00|766.32|749.22|766.24|749.14|766.35|749.25|766.17|749.07|16
1652626390000|2022-05-15 14:53:10|766.31|749.21|766.18|749.08|766.31|749.21|766.17|749.07|7
1652626400000|2022-05-15 14:53:20|766.21|749.11|765.41|748.31|766.27|749.17|765.41|748.31|13
1652626410000|2022-05-15 14:53:30|765.5|748.4|766|748.9|766|748.9|765.5|748.4|13
1652626420000|2022-05-15 14:53:40|766.03|748.93|766.15|749.05|766.32|749.22|766.03|748.93|16
1652626430000|2022-05-15 14:53:50|766.16|749.06|766.27|749.17|766.33|749.23|766.16|749.06|15
1652626440000|2022-05-15 14:54:00|766.29|749.19|765.89|748.79|766.3|749.2|765.69|748.59|17
1652626450000|2022-05-15 14:54:10|765.87|748.77|766.04|748.94|766.19|749.09|765.87|748.77|13
1652626460000|2022-05-15 14:54:20|766.01|748.91|766.92|749.82|766.94|749.84|765.87|748.77|9
1652626470000|2022-05-15 14:54:30|766.97|749.87|768.21|751.11|768.23|751.13|766.97|749.87|7
1652626480000|2022-05-15 14:54:40|768.24|751.14|769.93|752.83|769.95|752.85|768.24|751.14|16
1652626490000|2022-05-15 14:54:50|770.12|753.02|770.14|753.04|770.45|753.35|769.72|752.62|28
1652626500000|2022-05-15 14:55:00|770.11|753.01|768.68|751.58|770.11|753.01|768.63|751.53|14
1652626510000|2022-05-15 14:55:10|768.72|751.62|768.17|751.07|768.96|751.86|768.08|750.98|24
1652626520000|2022-05-15 14:55:20|768.16|751.06|768.12|751.02|768.16|751.06|767.21|750.11|19
1652626530000|2022-05-15 14:55:30|768.17|751.07|768.31|751.21|768.33|751.23|768.17|751.07|7
1652626540000|2022-05-15 14:55:40|768.32|751.22|768.89|751.79|768.89|751.79|768.31|751.21|8
1652626550000|2022-05-15 14:55:50|768.91|751.81|769.73|752.63|769.73|752.63|768.91|751.81|12
1652626560000|2022-05-15 14:56:00|769.75|752.65|769.48|752.38|769.9|752.8|769.1|752|17
1652626570000|2022-05-15 14:56:10|769.5|752.4|769.59|752.49|769.64|752.54|769.11|752.01|20
1652626580000|2022-05-15 14:56:20|769.62|752.52|769.11|752.01|769.62|752.52|769.11|752.01|14
1652626590000|2022-05-15 14:56:30|769.09|751.99|769.16|752.06|769.29|752.19|769.09|751.99|4
1652626600000|2022-05-15 14:56:40|769.14|752.04|768.47|751.37|769.14|752.04|768.13|751.03|10
1652626610000|2022-05-15 14:56:50|768.65|751.55|768.05|750.95|768.67|751.57|768.05|750.95|8
1652626620000|2022-05-15 14:57:00|768.04|750.94|768.09|750.99|768.5|751.4|768.04|750.94|11
1652626630000|2022-05-15 14:57:10|768.07|750.97|768.44|751.34|768.44|751.34|767.61|750.51|14
1652626640000|2022-05-15 14:57:20|768.42|751.32|768.36|751.26|768.42|751.32|768.11|751.01|3
1652626650000|2022-05-15 14:57:30|768.11|751.01|768.11|751.01|768.11|751.01|768.11|751.01|1
1652626660000|2022-05-15 14:57:40|768.12|751.02|768.33|751.23|768.33|751.23|768.11|751.01|4
1652626670000|2022-05-15 14:57:50|768.51|751.41|769.1|752|769.11|752.01|768.51|751.41|7
1652626680000|2022-05-15 14:58:00|769.12|752.02|768.66|751.56|769.13|752.03|768.28|751.18|11
1652626690000|2022-05-15 14:58:10|768.68|751.58|769.25|752.15|769.25|752.15|768.68|751.58|7
1652626700000|2022-05-15 14:58:20|769.28|752.18|769.55|752.45|769.55|752.45|769.28|752.18|5
1652626710000|2022-05-15 14:58:30|769.51|752.41|767.89|750.79|769.51|752.41|767.89|750.79|11
1652626720000|2022-05-15 14:58:40|768.21|751.11|768.05|750.95|768.37|751.27|767.89|750.79|14
1652626730000|2022-05-15 14:58:50|768.03|750.93|768.14|751.04|768.31|751.21|768.03|750.93|9
1652626740000|2022-05-15 14:59:00|768.16|751.06|766.88|749.78|768.16|751.06|766.88|749.78|15
1652626750000|2022-05-15 14:59:10|766.86|749.76|766.7|749.6|766.86|749.76|766.36|749.26|10
1652626770000|2022-05-15 14:59:30|766.68|749.58|765.99|748.89|766.68|749.58|765.99|748.89|13
1652626780000|2022-05-15 14:59:40|766.01|748.91|766.41|749.31|766.41|749.31|766.01|748.91|6
1652626790000|2022-05-15 14:59:50|766.47|749.37|766.56|749.46|767.04|749.94|766.47|749.37|10
1652626800000|2022-05-15 15:00:00|766.53|749.43|766.22|749.12|766.91|749.81|766.11|749.01|12
1652626810000|2022-05-15 15:00:10|766.18|749.08|766.08|748.98|766.18|749.08|766.06|748.96|6
1652626820000|2022-05-15 15:00:20|766.09|748.99|766.39|749.29|766.39|749.29|766.09|748.99|8
1652626830000|2022-05-15 15:00:30|766.11|749.01|766.38|749.28|766.38|749.28|766.11|749.01|5
1652626840000|2022-05-15 15:00:40|766.47|749.37|766.52|749.42|766.86|749.76|766.47|749.37|3
1652626850000|2022-05-15 15:00:50|766.55|749.45|767.23|750.13|767.56|750.46|766.55|749.45|19
1652626860000|2022-05-15 15:01:00|767.24|750.14|767.14|750.04|767.3|750.2|767.06|749.96|23
1652626870000|2022-05-15 15:01:10|767.15|750.05|767.27|750.17|767.32|750.22|767.13|750.03|15
1652626880000|2022-05-15 15:01:20|767.28|750.18|767.53|750.43|767.53|750.43|767.28|750.18|12
1652626890000|2022-05-15 15:01:30|767.37|750.27|766.89|749.79|767.37|750.27|766.89|749.79|10
1652626900000|2022-05-15 15:01:40|766.88|749.78|766.52|749.42|766.88|749.78|766.52|749.42|10
1652626910000|2022-05-15 15:01:50|766.51|749.41|766.49|749.39|766.51|749.41|766.49|749.39|2
1652626920000|2022-05-15 15:02:00|766.02|748.92|765.16|748.06|766.02|748.92|765.14|748.04|12
1652626930000|2022-05-15 15:02:10|765.14|748.04|764.59|747.49|765.16|748.06|764.29|747.19|18
1652626940000|2022-05-15 15:02:20|764.47|747.37|765.21|748.11|765.21|748.11|764.3|747.2|14
1652626950000|2022-05-15 15:02:30|765.19|748.09|764.57|747.47|765.2|748.1|764.57|747.47|8
1652626960000|2022-05-15 15:02:40|764.5|747.4|764.66|747.56|764.66|747.56|764.23|747.13|8
1652626970000|2022-05-15 15:02:50|764.62|747.52|764.58|747.48|764.62|747.52|764.42|747.32|10
1652626980000|2022-05-15 15:03:00|764.63|747.53|764.54|747.44|764.63|747.53|764.42|747.32|8
1652626990000|2022-05-15 15:03:10|764.42|747.32|764.35|747.25|764.55|747.45|764.23|747.13|16
1652627000000|2022-05-15 15:03:20|764.36|747.26|764.24|747.14|764.36|747.26|764.23|747.13|3
1652627010000|2022-05-15 15:03:30|764.22|747.12|764.19|747.09|764.27|747.17|764.19|747.09|7
1652627020000|2022-05-15 15:03:40|764.2|747.1|764.35|747.25|764.35|747.25|764.2|747.1|7
1652627030000|2022-05-15 15:03:50|764.33|747.23|764.26|747.16|764.33|747.23|764.19|747.09|6
1652627040000|2022-05-15 15:04:00|764.27|747.17|764.38|747.28|764.38|747.28|764.27|747.17|6
1652627050000|2022-05-15 15:04:10|764.4|747.3|764.53|747.43|764.54|747.44|764.4|747.3|6
1652627060000|2022-05-15 15:04:20|764.25|747.15|764.27|747.17|764.29|747.19|764.25|747.15|5
1652627070000|2022-05-15 15:04:30|764.09|746.99|764.15|747.05|764.15|747.05|764.09|746.99|7
1652627080000|2022-05-15 15:04:40|764.17|747.07|764.58|747.48|764.58|747.48|764.17|747.07|10
1652627090000|2022-05-15 15:04:50|764.5|747.4|764.51|747.41|764.51|747.41|764.19|747.09|12
1652627100000|2022-05-15 15:05:00|764.52|747.42|764.57|747.47|764.57|747.47|764.52|747.42|3
1652627110000|2022-05-15 15:05:10|764.51|747.41|764.22|747.12|764.51|747.41|764.1|747|6
1652627120000|2022-05-15 15:05:20|764.24|747.14|764.37|747.27|764.37|747.27|764.24|747.14|6
1652627130000|2022-05-15 15:05:30|764.12|747.02|764.58|747.48|764.58|747.48|764.12|747.02|12
1652627140000|2022-05-15 15:05:40|764.53|747.43|765.02|747.92|765.04|747.94|764.53|747.43|8
1652627150000|2022-05-15 15:05:50|765.03|747.93|765.15|748.05|765.53|748.43|765.03|747.93|18
1652627160000|2022-05-15 15:06:00|765.21|748.11|765.65|748.55|765.65|748.55|765.21|748.11|19
1652627170000|2022-05-15 15:06:10|765.55|748.45|765.24|748.14|765.55|748.45|765.24|748.14|5
1652627180000|2022-05-15 15:06:20|765.26|748.16|765.56|748.46|765.56|748.46|765.26|748.16|9
1652627190000|2022-05-15 15:06:30|765.57|748.47|765.61|748.51|765.61|748.51|765.47|748.37|11
1652627200000|2022-05-15 15:06:40|765.62|748.52|767.8|750.7|767.82|750.72|765.62|748.52|20
1652627210000|2022-05-15 15:06:50|768.08|750.98|767.38|750.28|768.32|751.22|766.55|749.45|22
1652627220000|2022-05-15 15:07:00|767.42|750.32|767.42|750.32|767.88|750.78|767.1|750|22
1652627230000|2022-05-15 15:07:10|767.85|750.75|766.93|749.83|767.85|750.75|766.93|749.83|14
1652627240000|2022-05-15 15:07:20|767.14|750.04|767.55|750.45|767.55|750.45|767.14|750.04|16
1652627250000|2022-05-15 15:07:30|767.57|750.47|768.39|751.29|768.39|751.29|767.57|750.47|13
1652627260000|2022-05-15 15:07:40|768.88|751.78|769.82|752.72|769.83|752.73|768.86|751.76|17
1652627270000|2022-05-15 15:07:50|770.24|753.14|770.3|753.2|771.01|753.91|770.08|752.98|24
1652627280000|2022-05-15 15:08:00|770.27|753.17|770.87|753.77|770.98|753.88|770.27|753.17|20
1652627290000|2022-05-15 15:08:10|770.86|753.76|771.12|754.02|771.12|754.02|770.27|753.17|16
1652627300000|2022-05-15 15:08:20|771.02|753.92|771.53|754.43|771.73|754.63|771.02|753.92|15
1652627310000|2022-05-15 15:08:30|771.79|754.69|771.75|754.65|772.21|755.11|771.75|754.65|16
1652627320000|2022-05-15 15:08:40|772.04|754.94|772.93|755.83|772.93|755.83|771.65|754.55|14
1652627330000|2022-05-15 15:08:50|772.94|755.84|772.05|754.95|772.98|755.88|772.05|754.95|12
1652627340000|2022-05-15 15:09:00|771.98|754.88|771.25|754.15|772.38|755.28|771.25|754.15|20
1652627350000|2022-05-15 15:09:10|771.29|754.19|772.05|754.95|772.05|754.95|771|753.9|19
1652627360000|2022-05-15 15:09:20|771.87|754.77|772.74|755.64|772.82|755.72|771.41|754.31|16
1652627370000|2022-05-15 15:09:30|772.64|755.54|771.71|754.61|772.64|755.54|771.71|754.61|13
1652627390000|2022-05-15 15:09:50|771.88|754.78|771.88|754.78|771.88|754.78|771.71|754.61|3
1652627400000|2022-05-15 15:10:00|771.71|754.61|770.14|753.04|771.71|754.61|770.14|753.04|9
1652627410000|2022-05-15 15:10:10|770.08|752.98|769.68|752.58|770.08|752.98|769.4|752.3|13
1652627420000|2022-05-15 15:10:20|769.66|752.56|769.4|752.3|769.66|752.56|769.4|752.3|4
1652627430000|2022-05-15 15:10:30|769.49|752.39|769.4|752.3|769.64|752.54|769.4|752.3|4
1652627440000|2022-05-15 15:10:40|769.41|752.31|769.4|752.3|769.41|752.31|769.4|752.3|2
1652627450000|2022-05-15 15:10:50|769.42|752.32|770.11|753.01|770.11|753.01|769.42|752.32|2
1652627460000|2022-05-15 15:11:00|770.16|753.06|770.19|753.09|770.19|753.09|769.9|752.8|8
1652627470000|2022-05-15 15:11:10|770.22|753.12|770.24|753.14|770.24|753.14|770.22|753.12|2
1652627480000|2022-05-15 15:11:20|770.26|753.16|771.15|754.05|771.15|754.05|770.26|753.16|13
1652627490000|2022-05-15 15:11:30|771.19|754.09|770.78|753.68|771.27|754.17|770.78|753.68|12
1652627500000|2022-05-15 15:11:40|770.73|753.63|770.83|753.73|770.91|753.81|770.37|753.27|10
1652627510000|2022-05-15 15:11:50|770.85|753.75|771.83|754.73|771.88|754.78|770.85|753.75|4
1652627520000|2022-05-15 15:12:00|771.79|754.69|771.87|754.77|771.87|754.77|771.26|754.16|24
1652627530000|2022-05-15 15:12:10|771.86|754.76|771.12|754.02|771.86|754.76|771.12|754.02|15
1652627540000|2022-05-15 15:12:20|771.11|754.01|770.14|753.04|771.11|754.01|770.12|753.02|17
1652627550000|2022-05-15 15:12:30|770.12|753.02|771.62|754.52|771.64|754.54|770.12|753.02|17
1652627560000|2022-05-15 15:12:40|771.61|754.51|772.23|755.13|772.23|755.13|771.61|754.51|16
1652627570000|2022-05-15 15:12:50|772.24|755.14|772.5|755.4|772.58|755.48|772.1|755|12
1652627580000|2022-05-15 15:13:00|772.58|755.48|772.08|754.98|772.58|755.48|772.08|754.98|15
1652627590000|2022-05-15 15:13:10|772.14|755.04|772.87|755.77|772.87|755.77|772.11|755.01|16
1652627600000|2022-05-15 15:13:20|772.89|755.79|773.32|756.22|773.32|756.22|772.89|755.79|12
1652627610000|2022-05-15 15:13:30|773.89|756.79|774.06|756.96|774.52|757.42|773.89|756.79|17
1652627620000|2022-05-15 15:13:40|774.16|757.06|774.16|757.06|774.33|757.23|774.02|756.92|17
1652627630000|2022-05-15 15:13:50|774.29|757.19|774.79|757.69|774.81|757.71|774.27|757.17|11
1652627640000|2022-05-15 15:14:00|774.71|757.61|773.27|756.17|774.71|757.61|773.27|756.17|16
1652627650000|2022-05-15 15:14:10|773.29|756.19|773.44|756.34|773.44|756.34|773.29|756.19|8
1652627660000|2022-05-15 15:14:20|773.26|756.16|773.28|756.18|773.28|756.18|773.26|756.16|2
1652627670000|2022-05-15 15:14:30|773.27|756.17|772.97|755.87|773.28|756.18|772.97|755.87|10
1652627680000|2022-05-15 15:14:40|772.94|755.84|772.37|755.27|772.94|755.84|772.35|755.25|6
1652627690000|2022-05-15 15:14:50|772.38|755.28|773.01|755.91|773.18|756.08|772.38|755.28|12
1652627700000|2022-05-15 15:15:00|773.03|755.93|772.31|755.21|773.2|756.1|772.2|755.1|20
1652627710000|2022-05-15 15:15:10|772.3|755.2|771.73|754.63|772.3|755.2|771.73|754.63|11
1652627720000|2022-05-15 15:15:20|771.75|754.65|771.17|754.07|771.77|754.67|771.17|754.07|9
1652627730000|2022-05-15 15:15:30|771.15|754.05|770.83|753.73|771.15|754.05|770.79|753.69|18
1652627740000|2022-05-15 15:15:40|770.84|753.74|770.62|753.52|770.84|753.74|770.62|753.52|4
1652627750000|2022-05-15 15:15:50|770.7|753.6|770.7|753.6|770.7|753.6|770.7|753.6|1
1652627760000|2022-05-15 15:16:00|770.78|753.68|770.62|753.52|771.01|753.91|770.62|753.52|10
1652627770000|2022-05-15 15:16:10|770.87|753.77|770.62|753.52|771.1|754|770.62|753.52|15
1652627780000|2022-05-15 15:16:20|770.29|753.19|770.19|753.09|770.29|753.19|770.19|753.09|2
1652627790000|2022-05-15 15:16:30|770.18|753.08|770.23|753.13|770.33|753.23|769.36|752.26|17
1652627800000|2022-05-15 15:16:40|770.27|753.17|769.35|752.25|770.31|753.21|769.35|752.25|21
1652627810000|2022-05-15 15:16:50|768.94|751.84|768.36|751.26|769|751.9|768.36|751.26|11
1652627820000|2022-05-15 15:17:00|768.25|751.15|767.69|750.59|768.25|751.15|767.68|750.58|15
1652627830000|2022-05-15 15:17:10|767.67|750.57|767.3|750.2|767.67|750.57|767.3|750.2|6
1652627840000|2022-05-15 15:17:20|767.29|750.19|767.24|750.14|767.29|750.19|766.71|749.61|22
1652627850000|2022-05-15 15:17:30|767.22|750.12|766.97|749.87|767.24|750.14|766.92|749.82|21
1652627860000|2022-05-15 15:17:40|766.88|749.78|766.32|749.22|766.89|749.79|766.32|749.22|14
1652627870000|2022-05-15 15:17:50|766.34|749.24|767.14|750.04|767.25|750.15|766.34|749.24|18
1652627880000|2022-05-15 15:18:00|767.1|750|768.02|750.92|768.02|750.92|767.06|749.96|20
1652627890000|2022-05-15 15:18:10|768.01|750.91|767.49|750.39|768.07|750.97|767.44|750.34|12
1652627900000|2022-05-15 15:18:20|767.48|750.38|766.67|749.57|767.48|750.38|766.67|749.57|20
1652627910000|2022-05-15 15:18:30|766.52|749.42|765.78|748.68|766.52|749.42|765.78|748.68|22
1652627920000|2022-05-15 15:18:40|765.77|748.67|766.22|749.12|766.22|749.12|765.52|748.42|19
1652627930000|2022-05-15 15:18:50|766.25|749.15|766.22|749.12|766.27|749.17|766.2|749.1|8
1652627940000|2022-05-15 15:19:00|766.29|749.19|767.14|750.04|767.15|750.05|766.29|749.19|12
1652627950000|2022-05-15 15:19:10|767.15|750.05|766.96|749.86|767.16|750.06|766.96|749.86|15
1652627960000|2022-05-15 15:19:20|766.93|749.83|767.18|750.08|767.18|750.08|766.64|749.54|13
1652627970000|2022-05-15 15:19:30|767.2|750.1|767.25|750.15|767.25|750.15|767.15|750.05|11
1652627980000|2022-05-15 15:19:40|767.23|750.13|766.68|749.58|767.23|750.13|766.68|749.58|13
1652627990000|2022-05-15 15:19:50|766.66|749.56|767.03|749.93|767.03|749.93|766.35|749.25|8
1652628000000|2022-05-15 15:20:00|767.05|749.95|766.12|749.02|767.05|749.95|766.11|749.01|20
1652628010000|2022-05-15 15:20:10|766.01|748.91|766.19|749.09|766.21|749.11|765.89|748.79|18
1652628020000|2022-05-15 15:20:20|766.16|749.06|766.02|748.92|766.16|749.06|765.31|748.21|17
1652628030000|2022-05-15 15:20:30|766.01|748.91|765.17|748.07|766.01|748.91|765.17|748.07|12
1652628040000|2022-05-15 15:20:40|765.19|748.09|765.04|747.94|765.19|748.09|765.04|747.94|9
1652628050000|2022-05-15 15:20:50|765.18|748.08|765.26|748.16|765.26|748.16|764.94|747.84|14
1652628060000|2022-05-15 15:21:00|765.27|748.17|766.11|749.01|766.11|749.01|765.27|748.17|13
1652628070000|2022-05-15 15:21:10|766.09|748.99|766.07|748.97|766.09|748.99|765.79|748.69|11
1652628080000|2022-05-15 15:21:20|766.09|748.99|766.02|748.92|766.09|748.99|765.83|748.73|10
1652628090000|2022-05-15 15:21:30|765.92|748.82|765.97|748.87|765.97|748.87|765.61|748.51|13
1652628100000|2022-05-15 15:21:40|765.92|748.82|765.9|748.8|765.92|748.82|765.9|748.8|2
1652628110000|2022-05-15 15:21:50|765.94|748.84|765.93|748.83|765.94|748.84|765.93|748.83|2
1652628120000|2022-05-15 15:22:00|765.9|748.8|765.68|748.58|765.9|748.8|765.05|747.95|18
1652628130000|2022-05-15 15:22:10|765.61|748.51|765.21|748.11|765.68|748.58|765.09|747.99|13
1652628140000|2022-05-15 15:22:20|765.22|748.12|765.13|748.03|765.24|748.14|765.11|748.01|9
1652628160000|2022-05-15 15:22:40|765.12|748.02|764.13|747.03|765.14|748.04|764.09|746.99|14
1652628170000|2022-05-15 15:22:50|764.08|746.98|764.01|746.91|764.08|746.98|764.01|746.91|3
1652628180000|2022-05-15 15:23:00|763.99|746.89|763.88|746.78|763.99|746.89|763.34|746.24|17
1652628190000|2022-05-15 15:23:10|763.92|746.82|763.97|746.87|764.25|747.15|763.92|746.82|10
1652628200000|2022-05-15 15:23:20|763.84|746.74|763.8|746.7|763.95|746.85|763.8|746.7|4
1652628210000|2022-05-15 15:23:30|763.87|746.77|765.05|747.95|765.08|747.98|763.87|746.77|14
1652628220000|2022-05-15 15:23:40|764.76|747.66|764.83|747.73|765.05|747.95|764.76|747.66|7
1652628230000|2022-05-15 15:23:50|764.81|747.71|764.77|747.67|764.81|747.71|764.77|747.67|2
1652628240000|2022-05-15 15:24:00|764.79|747.69|764.89|747.79|764.89|747.79|764.77|747.67|8
1652628250000|2022-05-15 15:24:10|765.05|747.95|765.86|748.76|765.86|748.76|765.04|747.94|14
1652628260000|2022-05-15 15:24:20|765.88|748.78|766.78|749.68|766.78|749.68|765.88|748.78|17
1652628270000|2022-05-15 15:24:30|766.79|749.69|766.78|749.68|767.1|750|766.78|749.68|13
1652628280000|2022-05-15 15:24:40|766.75|749.65|766.06|748.96|766.75|749.65|765.84|748.74|18
1652628290000|2022-05-15 15:24:50|766.05|748.95|765.8|748.7|766.05|748.95|765.8|748.7|11
1652628300000|2022-05-15 15:25:00|765.86|748.76|765.93|748.83|765.93|748.83|765.86|748.76|5
1652628310000|2022-05-15 15:25:10|765.86|748.76|765.88|748.78|765.89|748.79|765.86|748.76|5
1652628320000|2022-05-15 15:25:20|765.89|748.79|765.97|748.87|765.97|748.87|765.88|748.78|5
1652628330000|2022-05-15 15:25:30|765.86|748.76|765.88|748.78|765.88|748.78|765.86|748.76|7
1652628340000|2022-05-15 15:25:40|765.86|748.76|765.89|748.79|765.89|748.79|765.86|748.76|5
1652628350000|2022-05-15 15:25:50|765.88|748.78|765.17|748.07|765.88|748.78|765.17|748.07|5
1652628360000|2022-05-15 15:26:00|765.19|748.09|764.99|747.89|765.19|748.09|764.99|747.89|4
1652628370000|2022-05-15 15:26:10|764.65|747.55|764.8|747.7|764.91|747.81|764.63|747.53|7
1652628380000|2022-05-15 15:26:20|764.82|747.72|764.89|747.79|764.89|747.79|764.82|747.72|6
1652628390000|2022-05-15 15:26:30|765.01|747.91|765.83|748.73|765.83|748.73|764.91|747.81|13
1652628400000|2022-05-15 15:26:40|765.87|748.77|766.33|749.23|766.33|749.23|765.87|748.77|7
1652628410000|2022-05-15 15:26:50|766.1|749|765.89|748.79|766.1|749|765.89|748.79|6
1652628420000|2022-05-15 15:27:00|765.91|748.81|765.91|748.81|765.91|748.81|765.89|748.79|3
1652628430000|2022-05-15 15:27:10|765.93|748.83|766.77|749.67|766.98|749.88|765.93|748.83|11
1652628440000|2022-05-15 15:27:20|766.79|749.69|766.71|749.61|767.02|749.92|766.7|749.6|12
1652628450000|2022-05-15 15:27:30|766.72|749.62|766.97|749.87|766.97|749.87|766.72|749.62|11
1652628460000|2022-05-15 15:27:40|766.83|749.73|766.84|749.74|766.97|749.87|766.74|749.64|11
1652628470000|2022-05-15 15:27:50|766.77|749.67|766.23|749.13|766.94|749.84|766.23|749.13|8
1652628480000|2022-05-15 15:28:00|766.25|749.15|766.72|749.62|766.72|749.62|766.09|748.99|16
1652628490000|2022-05-15 15:28:10|766.7|749.6|766.42|749.32|766.72|749.62|766.42|749.32|4
1652628500000|2022-05-15 15:28:20|766.44|749.34|766.67|749.57|766.67|749.57|766.42|749.32|5
1652628510000|2022-05-15 15:28:30|766.68|749.58|766.85|749.75|766.87|749.77|766.68|749.58|6
1652628520000|2022-05-15 15:28:40|766.75|749.65|766.73|749.63|766.75|749.65|766.73|749.63|2
1652628530000|2022-05-15 15:28:50|766.72|749.62|766.25|749.15|766.72|749.62|766.25|749.15|7
1652628540000|2022-05-15 15:29:00|766.27|749.17|766.09|748.99|766.29|749.19|766.09|748.99|8
1652628550000|2022-05-15 15:29:10|766.08|748.98|765.94|748.84|766.08|748.98|765.94|748.84|12
1652628560000|2022-05-15 15:29:20|765.96|748.86|765.92|748.82|765.98|748.88|765.92|748.82|4
1652628570000|2022-05-15 15:29:30|765.94|748.84|765.89|748.79|766|748.9|765.88|748.78|10
1652628580000|2022-05-15 15:29:40|765.88|748.78|765.23|748.13|765.88|748.78|765.11|748.01|13
1652628590000|2022-05-15 15:29:50|765.28|748.18|765.03|747.93|765.6|748.5|765.03|747.93|14
1652628600000|2022-05-15 15:30:00|765.16|748.06|765.31|748.21|765.61|748.51|765.08|747.98|9
1652628610000|2022-05-15 15:30:10|765.33|748.23|765.57|748.47|765.57|748.47|765.33|748.23|2
1652628620000|2022-05-15 15:30:20|765.35|748.25|765.22|748.12|765.35|748.25|765.2|748.1|6
1652628630000|2022-05-15 15:30:30|765.21|748.11|765.04|747.94|765.21|748.11|764.95|747.85|11
1652628640000|2022-05-15 15:30:40|765.02|747.92|765.02|747.92|765.02|747.92|765.02|747.92|1
1652628660000|2022-05-15 15:31:00|764.96|747.86|764.78|747.68|764.96|747.86|764.78|747.68|7
1652628670000|2022-05-15 15:31:10|764.76|747.66|764.9|747.8|764.9|747.8|764.33|747.23|14
1652628680000|2022-05-15 15:31:20|764.89|747.79|764.65|747.55|764.89|747.79|764.6|747.5|8
1652628690000|2022-05-15 15:31:30|764.67|747.57|764.09|746.99|764.8|747.7|764.08|746.98|19
1652628700000|2022-05-15 15:31:40|764.07|746.97|763.66|746.56|764.07|746.97|763.66|746.56|8
1652628710000|2022-05-15 15:31:50|763.35|746.25|763.92|746.82|763.96|746.86|763.25|746.15|17
1652628720000|2022-05-15 15:32:00|763.85|746.75|763.62|746.52|763.85|746.75|763.62|746.52|5
1652628730000|2022-05-15 15:32:10|763.37|746.27|763.17|746.07|763.62|746.52|763.17|746.07|15
1652628740000|2022-05-15 15:32:20|763.15|746.05|763.02|745.92|763.15|746.05|762.97|745.87|14
1652628750000|2022-05-15 15:32:30|763.01|745.91|763.81|746.71|763.83|746.73|762.93|745.83|22
1652628760000|2022-05-15 15:32:40|763.79|746.69|763.53|746.43|763.79|746.69|763.53|746.43|5
1652628770000|2022-05-15 15:32:50|763.23|746.13|763.21|746.11|763.25|746.15|763.08|745.98|12
1652628780000|2022-05-15 15:33:00|763.91|746.81|763|745.9|763.91|746.81|763|745.9|15
1652628790000|2022-05-15 15:33:10|763.02|745.92|762.96|745.86|763.08|745.98|762.96|745.86|15
1652628800000|2022-05-15 15:33:20|762.94|745.84|762.57|745.47|762.94|745.84|761.99|744.89|18
1652628810000|2022-05-15 15:33:30|762.62|745.52|762.3|745.2|762.8|745.7|762.14|745.04|16
1652628820000|2022-05-15 15:33:40|762.28|745.18|763|745.9|763.02|745.92|762.28|745.18|14
1652628830000|2022-05-15 15:33:50|762.99|745.89|762.85|745.75|763.02|745.92|762.83|745.73|18
1652628840000|2022-05-15 15:34:00|763.02|745.92|762.8|745.7|763.02|745.92|762.8|745.7|7
1652628850000|2022-05-15 15:34:10|762.82|745.72|763.02|745.92|763.04|745.94|762.8|745.7|9
1652628860000|2022-05-15 15:34:20|763|745.9|762.8|745.7|763|745.9|762.8|745.7|4
1652628870000|2022-05-15 15:34:30|762.84|745.74|763.23|746.13|763.23|746.13|762.84|745.74|5
1652628880000|2022-05-15 15:34:40|762.92|745.82|763.23|746.13|763.23|746.13|762.92|745.82|2
1652628890000|2022-05-15 15:34:50|762.92|745.82|762.73|745.63|762.92|745.82|762.72|745.62|6
1652628900000|2022-05-15 15:35:00|762.72|745.62|761.82|744.72|762.72|745.62|761.32|744.22|20
1652628910000|2022-05-15 15:35:10|761.94|744.84|761.94|744.84|761.94|744.84|761.92|744.82|3
1652628920000|2022-05-15 15:35:20|761.92|744.82|761.57|744.47|761.92|744.82|761.32|744.22|12
1652628930000|2022-05-15 15:35:30|762.05|744.95|762.05|744.95|762.05|744.95|762.05|744.95|1
1652628940000|2022-05-15 15:35:40|762.04|744.94|761.73|744.63|762.04|744.94|761.73|744.63|7
1652628950000|2022-05-15 15:35:50|761.71|744.61|761.12|744.02|761.71|744.61|761.12|744.02|5
1652628960000|2022-05-15 15:36:00|761.14|744.04|760.96|743.86|761.54|744.44|760.63|743.53|19
1652628970000|2022-05-15 15:36:10|760.94|743.84|761.22|744.12|761.51|744.41|760.94|743.84|11
1652628980000|2022-05-15 15:36:20|761.14|744.04|760.99|743.89|761.17|744.07|760.64|743.54|24
1652628990000|2022-05-15 15:36:30|761.47|744.37|761.51|744.41|761.51|744.41|761.47|744.37|3
1652629000000|2022-05-15 15:36:40|761.48|744.38|761.17|744.07|761.51|744.41|761.13|744.03|7
1652629010000|2022-05-15 15:36:50|761.19|744.09|761.6|744.5|762.05|744.95|761.19|744.09|5
1652629020000|2022-05-15 15:37:00|761.85|744.75|761.95|744.85|762.15|745.05|761.59|744.49|15
1652629030000|2022-05-15 15:37:10|761.81|744.71|761.56|744.46|761.82|744.72|761.28|744.18|10
1652629040000|2022-05-15 15:37:20|761.55|744.45|761.02|743.92|761.55|744.45|760.95|743.85|10
1652629050000|2022-05-15 15:37:30|760.97|743.87|761.46|744.36|761.49|744.39|760.97|743.87|8
1652629060000|2022-05-15 15:37:40|761.19|744.09|761.08|743.98|761.19|744.09|760.67|743.57|14
1652629070000|2022-05-15 15:37:50|760.79|743.69|760.62|743.52|760.84|743.74|760.62|743.52|8
1652629080000|2022-05-15 15:38:00|760.67|743.57|760.97|743.87|761.16|744.06|760.67|743.57|8
1652629090000|2022-05-15 15:38:10|761.18|744.08|760.59|743.49|761.55|744.45|760.59|743.49|12
1652629100000|2022-05-15 15:38:20|760.68|743.58|761.08|743.98|761.08|743.98|760.62|743.52|6
1652629110000|2022-05-15 15:38:30|761.09|743.99|760.89|743.79|761.09|743.99|760.87|743.77|8
1652629120000|2022-05-15 15:38:40|760.87|743.77|760.84|743.74|760.89|743.79|760.82|743.72|13
1652629130000|2022-05-15 15:38:50|760.86|743.76|760.81|743.71|761.34|744.24|760.81|743.71|11
1652629140000|2022-05-15 15:39:00|760.76|743.66|760.9|743.8|760.9|743.8|760.76|743.66|4
1652629150000|2022-05-15 15:39:10|760.91|743.81|761.85|744.75|761.85|744.75|760.91|743.81|5
1652629160000|2022-05-15 15:39:20|761.89|744.79|761.42|744.32|762.03|744.93|761.42|744.32|14
1652629170000|2022-05-15 15:39:30|761.5|744.4|761.92|744.82|761.92|744.82|761.5|744.4|7
1652629180000|2022-05-15 15:39:40|761.94|744.84|761.95|744.85|761.95|744.85|761.94|744.84|2
1652629190000|2022-05-15 15:39:50|761.97|744.87|762.04|744.94|762.04|744.94|761.97|744.87|4
1652629200000|2022-05-15 15:40:00|762.06|744.96|762.03|744.93|762.35|745.25|761.91|744.81|9
1652629210000|2022-05-15 15:40:10|761.99|744.89|763.18|746.08|763.18|746.08|761.99|744.89|13
1652629220000|2022-05-15 15:40:20|763.22|746.12|763.21|746.11|763.91|746.81|763.21|746.11|15
1652629230000|2022-05-15 15:40:30|763.09|745.99|762.8|745.7|763.09|745.99|762.8|745.7|6
1652629240000|2022-05-15 15:40:40|762.84|745.74|763.25|746.15|763.25|746.15|762.84|745.74|10
1652629250000|2022-05-15 15:40:50|763.51|746.41|764.28|747.18|764.28|747.18|763.22|746.12|15
1652629260000|2022-05-15 15:41:00|764.3|747.2|764.09|746.99|764.98|747.88|764.07|746.97|21
1652629270000|2022-05-15 15:41:10|764.08|746.98|763.6|746.5|764.08|746.98|763.6|746.5|7
1652629280000|2022-05-15 15:41:20|763.62|746.52|763.62|746.52|763.94|746.84|763.62|746.52|11
1652629290000|2022-05-15 15:41:30|763.67|746.57|763.25|746.15|764.03|746.93|763.25|746.15|12
1652629300000|2022-05-15 15:41:40|763.22|746.12|763.17|746.07|763.22|746.12|763.17|746.07|8
1652629310000|2022-05-15 15:41:50|763.2|746.1|762.8|745.7|763.2|746.1|762.78|745.68|18
1652629320000|2022-05-15 15:42:00|762.79|745.69|763|745.9|763.08|745.98|762.79|745.69|7
1652629330000|2022-05-15 15:42:10|762.98|745.88|761.83|744.73|762.98|745.88|761.59|744.49|14
1652629340000|2022-05-15 15:42:20|761.44|744.34|761.85|744.75|761.85|744.75|761.38|744.28|12
1652629350000|2022-05-15 15:42:30|761.83|744.73|761.95|744.85|762.09|744.99|761.83|744.73|6
1652629360000|2022-05-15 15:42:40|761.77|744.67|761.63|744.53|761.77|744.67|761.63|744.53|12
1652629370000|2022-05-15 15:42:50|761.64|744.54|761.62|744.52|761.87|744.77|761.62|744.52|8
1652629380000|2022-05-15 15:43:00|761.59|744.49|761.58|744.48|761.62|744.52|761.58|744.48|4
1652629390000|2022-05-15 15:43:10|761.62|744.52|761.55|744.45|761.64|744.54|761.55|744.45|11
1652629400000|2022-05-15 15:43:20|761.31|744.21|760.79|743.69|761.31|744.21|760.79|743.69|6
1652629410000|2022-05-15 15:43:30|761|743.9|761.49|744.39|761.49|744.39|760.88|743.78|7
1652629420000|2022-05-15 15:43:40|761.47|744.37|761.46|744.36|761.47|744.37|760.97|743.87|16
1652629430000|2022-05-15 15:43:50|761.44|744.34|760.66|743.56|761.44|744.34|760.66|743.56|13
1652629440000|2022-05-15 15:44:00|760.79|743.69|761.6|744.5|761.6|744.5|760.78|743.68|16
1652629450000|2022-05-15 15:44:10|761.58|744.48|761.6|744.5|761.93|744.83|761.58|744.48|7
1652629460000|2022-05-15 15:44:20|761.78|744.68|761.59|744.49|761.95|744.85|761.59|744.49|11
1652629470000|2022-05-15 15:44:30|761.54|744.44|761.87|744.77|761.87|744.77|761.54|744.44|10
1652629480000|2022-05-15 15:44:40|761.85|744.75|761.8|744.7|761.85|744.75|761.8|744.7|2
1652629490000|2022-05-15 15:44:50|761.78|744.68|761.54|744.44|761.78|744.68|761.51|744.41|8
1652629500000|2022-05-15 15:45:00|761.55|744.45|761.84|744.74|761.89|744.79|761.55|744.45|8
1652629510000|2022-05-15 15:45:10|761.82|744.72|761.78|744.68|761.87|744.77|761.6|744.5|13
1652629520000|2022-05-15 15:45:20|761.87|744.77|762.04|744.94|762.04|744.94|761.85|744.75|8
1652629530000|2022-05-15 15:45:30|762.06|744.96|762.67|745.57|762.69|745.59|762.06|744.96|10
1652629540000|2022-05-15 15:45:40|762.5|745.4|762.13|745.03|762.5|745.4|762.13|745.03|5
1652629550000|2022-05-15 15:45:50|762.04|744.94|762.16|745.06|762.65|745.55|762.04|744.94|5
1652629560000|2022-05-15 15:46:00|762.04|744.94|762.62|745.52|762.64|745.54|761.99|744.89|10
1652629570000|2022-05-15 15:46:10|762.64|745.54|762.43|745.33|762.64|745.54|762.43|745.33|3
1652629580000|2022-05-15 15:46:20|762.15|745.05|762.15|745.05|762.15|745.05|762.15|745.05|1
1652629590000|2022-05-15 15:46:30|762.27|745.17|762.17|745.07|762.62|745.52|762.17|745.07|5
1652629600000|2022-05-15 15:46:40|762.36|745.26|762.64|745.54|762.64|745.54|762.36|745.26|3
1652629610000|2022-05-15 15:46:50|762.62|745.52|762.13|745.03|762.62|745.52|762.11|745.01|5
1652629620000|2022-05-15 15:47:00|762.14|745.04|762.38|745.28|762.38|745.28|762.14|745.04|7
1652629630000|2022-05-15 15:47:10|762.26|745.16|762.36|745.26|762.36|745.26|762.25|745.15|3
1652629640000|2022-05-15 15:47:20|762.47|745.37|762.69|745.59|762.81|745.71|762.36|745.26|10
1652629650000|2022-05-15 15:47:30|762.67|745.57|761.94|744.84|762.67|745.57|761.81|744.71|17
1652629660000|2022-05-15 15:47:40|762.01|744.91|762.28|745.18|762.28|745.18|762.01|744.91|7
1652629670000|2022-05-15 15:47:50|762.14|745.04|762.53|745.43|762.67|745.57|762.14|745.04|7
1652629680000|2022-05-15 15:48:00|762.36|745.26|761.81|744.71|762.36|745.26|761.81|744.71|10
1652629690000|2022-05-15 15:48:10|761.79|744.69|762.16|745.06|762.16|745.06|761.79|744.69|10
1652629700000|2022-05-15 15:48:20|762.18|745.08|762.56|745.46|762.56|745.46|762.16|745.06|6
1652629720000|2022-05-15 15:48:40|763.06|745.96|763.27|746.17|763.27|746.17|763.06|745.96|4
1652629730000|2022-05-15 15:48:50|763.26|746.16|762.61|745.51|763.26|746.16|762.61|745.51|16
1652629740000|2022-05-15 15:49:00|762.6|745.5|762.04|744.94|762.6|745.5|762.04|744.94|13
1652629750000|2022-05-15 15:49:10|762.02|744.92|761.66|744.56|762.04|744.94|761.66|744.56|14
1652629760000|2022-05-15 15:49:20|761.06|743.96|760.84|743.74|761.06|743.96|760.84|743.74|6
1652629790000|2022-05-15 15:49:50|760.82|743.72|760.82|743.72|761.02|743.92|760.82|743.72|10
1652629800000|2022-05-15 15:50:00|760.81|743.71|760.46|743.36|760.81|743.71|760.46|743.36|15
1652629820000|2022-05-15 15:50:20|760|742.9|759.93|742.83|760|742.9|759.76|742.66|7
1652629830000|2022-05-15 15:50:30|759.86|742.76|760.49|743.39|760.62|743.52|759.83|742.73|12
1652629840000|2022-05-15 15:50:40|760.46|743.36|759.84|742.74|760.46|743.36|759.8|742.7|16
1652629850000|2022-05-15 15:50:50|759.86|742.76|759.86|742.76|760.05|742.95|759.85|742.75|11
1652629860000|2022-05-15 15:51:00|759.84|742.74|759.7|742.6|759.84|742.74|759.7|742.6|11
1652629870000|2022-05-15 15:51:10|759.72|742.62|759.54|742.44|760.48|743.38|759.54|742.44|19
1652629880000|2022-05-15 15:51:20|759.52|742.42|759.47|742.37|759.52|742.42|759.33|742.23|15
1652629890000|2022-05-15 15:51:30|759.43|742.33|758.78|741.68|759.43|742.33|758.78|741.68|14
1652629900000|2022-05-15 15:51:40|758.67|741.57|757.2|740.1|758.67|741.57|757.05|739.95|10
1652629910000|2022-05-15 15:51:50|757.13|740.03|756.85|739.75|757.2|740.1|756.85|739.75|14
1652629920000|2022-05-15 15:52:00|756.91|739.81|756.88|739.78|757.57|740.47|756.88|739.78|18
1652629930000|2022-05-15 15:52:10|756.86|739.76|756.57|739.47|756.86|739.76|756.57|739.47|10
1652629940000|2022-05-15 15:52:20|756.11|739.01|755.66|738.56|756.11|739.01|755.46|738.36|14
1652629950000|2022-05-15 15:52:30|755.7|738.6|754.8|737.7|755.7|738.6|754.78|737.68|24
1652629960000|2022-05-15 15:52:40|755.03|737.93|755.61|738.51|755.61|738.51|754.82|737.72|25
1652629970000|2022-05-15 15:52:50|755.6|738.5|755.66|738.56|755.66|738.56|755.02|737.92|17
1652629980000|2022-05-15 15:53:00|755.92|738.82|755.08|737.98|756.1|739|755.08|737.98|16
1652629990000|2022-05-15 15:53:10|755.07|737.97|755.63|738.53|755.63|738.53|754.99|737.89|17
1652630000000|2022-05-15 15:53:20|755.78|738.68|756.28|739.18|756.57|739.47|755.78|738.68|19
1652630010000|2022-05-15 15:53:30|756.58|739.48|757.22|740.12|757.6|740.5|756.58|739.48|16
1652630020000|2022-05-15 15:53:40|757.21|740.11|756.2|739.1|757.21|740.11|756.2|739.1|13
1652630030000|2022-05-15 15:53:50|756.16|739.06|755.97|738.87|756.2|739.1|755.93|738.83|7
1652630040000|2022-05-15 15:54:00|755.99|738.89|756.18|739.08|756.18|739.08|755.95|738.85|14
1652630050000|2022-05-15 15:54:10|756.24|739.14|756.61|739.51|756.61|739.51|755.89|738.79|19
1652630060000|2022-05-15 15:54:20|756.64|739.54|756.82|739.72|756.86|739.76|756.64|739.54|7
1652630070000|2022-05-15 15:54:30|756.85|739.75|756.64|739.54|756.88|739.78|756.64|739.54|13
1652630080000|2022-05-15 15:54:40|756.63|739.53|756.88|739.78|756.88|739.78|756.5|739.4|13
1652630090000|2022-05-15 15:54:50|756.9|739.8|756.72|739.62|756.91|739.81|756.72|739.62|6
1652630100000|2022-05-15 15:55:00|756.68|739.58|756.08|738.98|756.68|739.58|756.04|738.94|13
1652630110000|2022-05-15 15:55:10|756.07|738.97|756.01|738.91|756.11|739.01|756|738.9|10
1652630120000|2022-05-15 15:55:20|755.98|738.88|756.22|739.12|756.55|739.45|755.97|738.87|15
1652630130000|2022-05-15 15:55:30|755.97|738.87|756.26|739.16|756.27|739.17|755.97|738.87|10
1652630140000|2022-05-15 15:55:40|756.49|739.39|756.94|739.84|756.99|739.89|756.49|739.39|12
1652630150000|2022-05-15 15:55:50|757.01|739.91|757.6|740.5|757.62|740.52|757.01|739.91|6
1652630160000|2022-05-15 15:56:00|757.62|740.52|757.98|740.88|757.98|740.88|757.62|740.52|9
1652630170000|2022-05-15 15:56:10|758.02|740.92|758.59|741.49|758.59|741.49|758.02|740.92|6
1652630180000|2022-05-15 15:56:20|758.57|741.47|758.56|741.46|758.57|741.47|758.55|741.45|3
1652630190000|2022-05-15 15:56:30|758.57|741.47|758.82|741.72|758.94|741.84|758.57|741.47|5
1652630200000|2022-05-15 15:56:40|758.9|741.8|758.93|741.83|758.93|741.83|758.89|741.79|5
1652630210000|2022-05-15 15:56:50|758.92|741.82|758.84|741.74|758.92|741.82|758.62|741.52|6
1652630220000|2022-05-15 15:57:00|758.85|741.75|758.87|741.77|758.87|741.77|758.85|741.75|2
1652630230000|2022-05-15 15:57:10|758.94|741.84|758.64|741.54|758.97|741.87|758.62|741.52|12
1652630240000|2022-05-15 15:57:20|758.6|741.5|758.56|741.46|758.6|741.5|758.55|741.45|6
1652630250000|2022-05-15 15:57:30|758.58|741.48|758.64|741.54|758.94|741.84|758.58|741.48|10
1652630270000|2022-05-15 15:57:50|758.92|741.82|759.2|742.1|759.21|742.11|758.87|741.77|12
1652630280000|2022-05-15 15:58:00|759.21|742.11|759.21|742.11|759.21|742.11|759.21|742.11|1
1652630290000|2022-05-15 15:58:10|759.04|741.94|758.66|741.56|759.04|741.94|758.66|741.56|6
1652630300000|2022-05-15 15:58:20|758.63|741.53|758.53|741.43|758.63|741.53|758.53|741.43|4
1652630310000|2022-05-15 15:58:30|758.58|741.48|758.85|741.75|758.85|741.75|758.58|741.48|6
1652630320000|2022-05-15 15:58:40|759.05|741.95|758.99|741.89|759.15|742.05|758.97|741.87|11
1652630330000|2022-05-15 15:58:50|759.16|742.06|759.07|741.97|759.16|742.06|759.07|741.97|3
1652630340000|2022-05-15 15:59:00|759.09|741.99|759.32|742.22|759.85|742.75|759.08|741.98|17
1652630350000|2022-05-15 15:59:10|759.3|742.2|759.07|741.97|759.3|742.2|759.05|741.95|13
1652630360000|2022-05-15 15:59:20|759.06|741.96|759.16|742.06|759.17|742.07|759.03|741.93|13
1652630370000|2022-05-15 15:59:30|759.14|742.04|759.85|742.75|759.85|742.75|759.14|742.04|8
1652630380000|2022-05-15 15:59:40|760.05|742.95|760.93|743.83|760.95|743.85|759.9|742.8|20
1652630390000|2022-05-15 15:59:50|760.92|743.82|760.63|743.53|761.57|744.47|760.63|743.53|19
1652630400000|2022-05-15 16:00:00|760.62|743.52|760.68|743.58|760.97|743.87|760.62|743.52|5
1652630410000|2022-05-15 16:00:10|760.95|743.85|761.11|744.01|761.13|744.03|760.69|743.59|11
1652630420000|2022-05-15 16:00:20|761.09|743.99|760.88|743.78|761.57|744.47|760.86|743.76|10
1652630430000|2022-05-15 16:00:30|760.67|743.57|760.62|743.52|760.8|743.7|760.09|742.99|11
1652630440000|2022-05-15 16:00:40|760.69|743.59|760.3|743.2|760.97|743.87|760.3|743.2|17
1652630450000|2022-05-15 16:00:50|760.25|743.15|760.74|743.64|760.74|743.64|760.25|743.15|8
1652630460000|2022-05-15 16:01:00|760.93|743.83|760.88|743.78|761.11|744.01|760.81|743.71|13
1652630470000|2022-05-15 16:01:10|760.69|743.59|760.96|743.86|760.99|743.89|760.66|743.56|14
1652630480000|2022-05-15 16:01:20|760.95|743.85|761.61|744.51|761.61|744.51|760.83|743.73|10
1652630490000|2022-05-15 16:01:30|761.59|744.49|760.23|743.13|761.59|744.49|760.23|743.13|14
1652630500000|2022-05-15 16:01:40|760.22|743.12|760.3|743.2|760.61|743.51|760.12|743.02|9
1652630510000|2022-05-15 16:01:50|760.29|743.19|759.69|742.59|760.29|743.19|759.69|742.59|11
1652630520000|2022-05-15 16:02:00|759.95|742.85|759.7|742.6|760.59|743.49|759.2|742.1|15
1652630530000|2022-05-15 16:02:10|759.68|742.58|759.89|742.79|760.1|743|759.68|742.58|16
1652630540000|2022-05-15 16:02:20|759.86|742.76|760.13|743.03|760.13|743.03|759.81|742.71|14
1652630550000|2022-05-15 16:02:30|760.04|742.94|761.1|744|761.49|744.39|760.04|742.94|12
1652630560000|2022-05-15 16:02:40|761.08|743.98|761.47|744.37|761.47|744.37|760.93|743.83|9
1652630570000|2022-05-15 16:02:50|761.49|744.39|761.04|743.94|761.49|744.39|760.87|743.77|7
1652630580000|2022-05-15 16:03:00|761.16|744.06|761.44|744.34|761.82|744.72|761.16|744.06|12
1652630590000|2022-05-15 16:03:10|761.64|744.54|762.05|744.95|762.05|744.95|761.64|744.54|19
1652630600000|2022-05-15 16:03:20|762.08|744.98|763.08|745.98|763.1|746|762.08|744.98|16
1652630610000|2022-05-15 16:03:30|763.06|745.96|763.09|745.99|763.12|746.02|763.06|745.96|5
1652630620000|2022-05-15 16:03:40|763.11|746.01|764.21|747.11|764.21|747.11|763.11|746.01|15
1652630630000|2022-05-15 16:03:50|764.57|747.47|765.89|748.79|765.89|748.79|764.57|747.47|19
1652630640000|2022-05-15 16:04:00|766.02|748.92|764.14|747.04|766.23|749.13|764.12|747.02|24
1652630650000|2022-05-15 16:04:10|764.15|747.05|764.78|747.68|764.95|747.85|764.15|747.05|10
1652630660000|2022-05-15 16:04:20|764.77|747.67|764.26|747.16|764.77|747.67|764.26|747.16|10
1652630670000|2022-05-15 16:04:30|764.05|746.95|764.21|747.11|764.21|747.11|764.05|746.95|12
1652630680000|2022-05-15 16:04:40|764.19|747.09|763.66|746.56|764.19|747.09|763.24|746.14|14
1652630690000|2022-05-15 16:04:50|763.65|746.55|763.69|746.59|763.69|746.59|763.48|746.38|8
1652630700000|2022-05-15 16:05:00|763.68|746.58|763.4|746.3|763.68|746.58|763.4|746.3|6
1652630710000|2022-05-15 16:05:10|763.24|746.14|763.13|746.03|763.24|746.14|762.72|745.62|6
1652630720000|2022-05-15 16:05:20|763.11|746.01|763.14|746.04|763.15|746.05|763.06|745.96|15
1652630730000|2022-05-15 16:05:30|762.82|745.72|763.01|745.91|763.09|745.99|762.72|745.62|8
1652630740000|2022-05-15 16:05:40|763|745.9|762.71|745.61|763.03|745.93|762.71|745.61|12
1652630750000|2022-05-15 16:05:50|762.75|745.65|763.2|746.1|763.2|746.1|762.75|745.65|4
1652630760000|2022-05-15 16:06:00|763.11|746.01|762.71|745.61|763.15|746.05|762.71|745.61|11
1652630770000|2022-05-15 16:06:10|762.69|745.59|762.08|744.98|762.69|745.59|762.08|744.98|20
1652630780000|2022-05-15 16:06:20|761.99|744.89|762.11|745.01|762.3|745.2|761.97|744.87|15
1652630790000|2022-05-15 16:06:30|762.09|744.99|762.08|744.98|762.6|745.5|762.08|744.98|13
1652630800000|2022-05-15 16:06:40|762.18|745.08|762.6|745.5|762.6|745.5|762.18|745.08|9
1652630810000|2022-05-15 16:06:50|762.67|745.57|762.35|745.25|762.67|745.57|762.35|745.25|7
1652630820000|2022-05-15 16:07:00|762.22|745.12|762.77|745.67|762.77|745.67|762.1|745|15
1652630830000|2022-05-15 16:07:10|763.01|745.91|763.23|746.13|763.23|746.13|762.85|745.75|15
1652630840000|2022-05-15 16:07:20|763.25|746.15|762.93|745.83|763.27|746.17|762.92|745.82|14
1652630850000|2022-05-15 16:07:30|762.8|745.7|762.55|745.45|762.8|745.7|762.22|745.12|8
1652630860000|2022-05-15 16:07:40|762.54|745.44|762.14|745.04|762.54|745.44|762.14|745.04|5
1652630870000|2022-05-15 16:07:50|762.12|745.02|762.01|744.91|762.12|745.02|761.98|744.88|19
1652630880000|2022-05-15 16:08:00|762.16|745.06|762.02|744.92|762.25|745.15|762.02|744.92|14
1652630890000|2022-05-15 16:08:10|762|744.9|761.99|744.89|762.12|745.02|761.98|744.88|12
1652630900000|2022-05-15 16:08:20|761.91|744.81|761.12|744.02|761.91|744.81|761.12|744.02|21
1652630910000|2022-05-15 16:08:30|761.1|744|760.69|743.59|761.1|744|760.69|743.59|10
1652630920000|2022-05-15 16:08:40|761.04|743.94|761.04|743.94|761.18|744.08|761.02|743.92|16
1652630930000|2022-05-15 16:08:50|761.12|744.02|760.89|743.79|761.12|744.02|760.81|743.71|12
1652630940000|2022-05-15 16:09:00|760.86|743.76|761.55|744.45|761.55|744.45|760.47|743.37|18
1652630950000|2022-05-15 16:09:10|761.87|744.77|762.24|745.14|762.9|745.8|761.86|744.76|17
1652630960000|2022-05-15 16:09:20|762.27|745.17|761.93|744.83|762.29|745.19|761.89|744.79|15
1652630970000|2022-05-15 16:09:30|761.96|744.86|762.12|745.02|762.14|745.04|761.96|744.86|9
1652630980000|2022-05-15 16:09:40|762|744.9|762.17|745.07|762.24|745.14|762|744.9|7
1652630990000|2022-05-15 16:09:50|762.21|745.11|762.65|745.55|762.65|745.55|762.21|745.11|5
1652631000000|2022-05-15 16:10:00|762.75|745.65|762.86|745.76|762.88|745.78|762.74|745.64|10
1652631010000|2022-05-15 16:10:10|762.85|745.75|762.83|745.73|762.85|745.75|762.83|745.73|2
1652631020000|2022-05-15 16:10:20|763|745.9|763.13|746.03|763.13|746.03|762.89|745.79|12
1652631030000|2022-05-15 16:10:30|763.14|746.04|763.18|746.08|763.18|746.08|763.14|746.04|3
1652631040000|2022-05-15 16:10:40|763.25|746.15|763.22|746.12|763.25|746.15|763.22|746.12|3
1652631050000|2022-05-15 16:10:50|763.2|746.1|763.18|746.08|763.2|746.1|763.18|746.08|2
1652631060000|2022-05-15 16:11:00|763.06|745.96|762.32|745.22|763.06|745.96|762.32|745.22|8
1652631070000|2022-05-15 16:11:10|762.27|745.17|762.31|745.21|762.56|745.46|762.27|745.17|7
1652631080000|2022-05-15 16:11:20|762.29|745.19|761.97|744.87|762.29|745.19|761.97|744.87|11
1652631090000|2022-05-15 16:11:30|761.96|744.86|761.26|744.16|761.96|744.86|761.26|744.16|14
1652631100000|2022-05-15 16:11:40|761.18|744.08|761.21|744.11|761.21|744.11|760.76|743.66|9
1652631110000|2022-05-15 16:11:50|761.19|744.09|760.7|743.6|761.19|744.09|760.7|743.6|8
1652631120000|2022-05-15 16:12:00|760.69|743.59|760.69|743.59|760.69|743.59|760.69|743.59|1
1652631130000|2022-05-15 16:12:10|761.03|743.93|761.15|744.05|761.53|744.43|761.03|743.93|11
1652631140000|2022-05-15 16:12:20|761.17|744.07|760.7|743.6|761.17|744.07|760.7|743.6|6
1652631150000|2022-05-15 16:12:30|760.72|743.62|760.69|743.59|761.05|743.95|760.69|743.59|14
1652631160000|2022-05-15 16:12:40|760.45|743.35|759.77|742.67|760.45|743.35|759.75|742.65|11
1652631170000|2022-05-15 16:12:50|759.75|742.65|759.61|742.51|759.75|742.65|759.61|742.51|7
1652631180000|2022-05-15 16:13:00|759.62|742.52|759.21|742.11|759.66|742.56|759.21|742.11|8
1652631190000|2022-05-15 16:13:10|759.2|742.1|758.84|741.74|759.2|742.1|758.84|741.74|10
1652631200000|2022-05-15 16:13:20|758.82|741.72|758.57|741.47|758.82|741.72|758.17|741.07|8
1652631210000|2022-05-15 16:13:30|758.56|741.46|758.57|741.47|758.57|741.47|758.56|741.46|2
1652631220000|2022-05-15 16:13:40|758.56|741.46|758.57|741.47|758.57|741.47|758.56|741.46|12
1652631230000|2022-05-15 16:13:50|758.56|741.46|758.17|741.07|758.57|741.47|758.01|740.91|12
1652631240000|2022-05-15 16:14:00|758.16|741.06|759.28|742.18|759.28|742.18|758.16|741.06|13
1652631250000|2022-05-15 16:14:10|759.3|742.2|759.51|742.41|759.51|742.41|759.27|742.17|9
1652631260000|2022-05-15 16:14:20|759.53|742.43|759.33|742.23|759.53|742.43|759.32|742.22|9
1652631270000|2022-05-15 16:14:30|759.21|742.11|759.08|741.98|759.21|742.11|759.04|741.94|12
1652631280000|2022-05-15 16:14:40|759.06|741.96|759.13|742.03|759.16|742.06|758.99|741.89|14
1652631290000|2022-05-15 16:14:50|759.1|742|759.11|742.01|759.17|742.07|759.02|741.92|12
1652631300000|2022-05-15 16:15:00|759.12|742.02|759.21|742.11|759.27|742.17|759.12|742.02|11
1652631320000|2022-05-15 16:15:20|759.29|742.19|760.82|743.72|760.82|743.72|759.29|742.19|17
1652631330000|2022-05-15 16:15:30|760.84|743.74|761.28|744.18|761.28|744.18|760.84|743.74|16
1652631340000|2022-05-15 16:15:40|761.3|744.2|762.24|745.14|762.25|745.15|761.3|744.2|19
1652631350000|2022-05-15 16:15:50|762.25|745.15|761.18|744.08|762.25|745.15|761.16|744.06|11
1652631360000|2022-05-15 16:16:00|761.2|744.1|761.9|744.8|762|744.9|761.2|744.1|16
1652631370000|2022-05-15 16:16:10|761.77|744.67|762.1|745|762.11|745.01|761.49|744.39|14
1652631380000|2022-05-15 16:16:20|762.08|744.98|761.98|744.88|762.12|745.02|761.97|744.87|11
1652631390000|2022-05-15 16:16:30|762|744.9|762.29|745.19|762.29|745.19|762|744.9|7
1652631400000|2022-05-15 16:16:40|762.31|745.21|761.99|744.89|762.36|745.26|761.97|744.87|10
1652631410000|2022-05-15 16:16:50|762.01|744.91|761.5|744.4|762.01|744.91|761.2|744.1|14
1652631420000|2022-05-15 16:17:00|761.48|744.38|760.9|743.8|761.5|744.4|760.9|743.8|14
1652631430000|2022-05-15 16:17:10|761.05|743.95|762.08|744.98|762.08|744.98|761.01|743.91|16
1652631440000|2022-05-15 16:17:20|762.05|744.95|761.71|744.61|762.1|745|761.71|744.61|10
1652631450000|2022-05-15 16:17:30|761.9|744.8|761.72|744.62|761.93|744.83|761.72|744.62|7
1652631460000|2022-05-15 16:17:40|761.56|744.46|761.37|744.27|761.56|744.46|761.37|744.27|2
1652631470000|2022-05-15 16:17:50|761.39|744.29|761.36|744.26|761.46|744.36|761.11|744.01|8
1652631480000|2022-05-15 16:18:00|761.46|744.36|762.16|745.06|762.23|745.13|761.36|744.26|19
1652631490000|2022-05-15 16:18:10|762.15|745.05|763.04|745.94|763.04|745.94|762.13|745.03|12
1652631500000|2022-05-15 16:18:20|763.02|745.92|762.39|745.29|763.06|745.96|762.18|745.08|15
1652631510000|2022-05-15 16:18:30|762.47|745.37|762.61|745.51|762.99|745.89|762.22|745.12|17
1652631520000|2022-05-15 16:18:40|762.65|745.55|762.44|745.34|762.65|745.55|762.42|745.32|6
1652631530000|2022-05-15 16:18:50|762.56|745.46|762.15|745.05|762.96|745.86|762.14|745.04|18
1652631540000|2022-05-15 16:19:00|762.01|744.91|762.07|744.97|762.16|745.06|761.97|744.87|9
1652631550000|2022-05-15 16:19:10|762.34|745.24|762.01|744.91|762.34|745.24|762.01|744.91|10
1652631560000|2022-05-15 16:19:20|762.08|744.98|761.98|744.88|762.08|744.98|761.98|744.88|7
1652631570000|2022-05-15 16:19:30|762|744.9|761.35|744.25|762|744.9|761.33|744.23|7
1652631580000|2022-05-15 16:19:40|761.33|744.23|761.08|743.98|761.33|744.23|761.08|743.98|4
1652631590000|2022-05-15 16:19:50|761.07|743.97|761.06|743.96|761.13|744.03|761.03|743.93|9
1652631600000|2022-05-15 16:20:00|761.09|743.99|762.06|744.96|762.07|744.97|761.07|743.97|15
1652631610000|2022-05-15 16:20:10|762.1|745|762.1|745|762.12|745.02|762.08|744.98|6
1652631620000|2022-05-15 16:20:20|762.12|745.02|762.24|745.14|762.24|745.14|762.12|745.02|3
1652631630000|2022-05-15 16:20:30|762.3|745.2|762.79|745.69|762.99|745.89|762.3|745.2|15
1652631640000|2022-05-15 16:20:40|762.97|745.87|763.22|746.12|763.22|746.12|762.95|745.85|10
1652631650000|2022-05-15 16:20:50|763.24|746.14|763.31|746.21|763.31|746.21|763.24|746.14|9
1652631660000|2022-05-15 16:21:00|763.3|746.2|763.31|746.21|763.31|746.21|763.29|746.19|6
1652631670000|2022-05-15 16:21:10|763.84|746.74|764|746.9|764.28|747.18|763.84|746.74|14
1652631680000|2022-05-15 16:21:20|763.77|746.67|764.2|747.1|764.2|747.1|763.77|746.67|10
1652631690000|2022-05-15 16:21:30|764.21|747.11|764.2|747.1|764.21|747.11|764.2|747.1|2
1652631700000|2022-05-15 16:21:40|764.19|747.09|763.32|746.22|764.19|747.09|763.2|746.1|7
1652631710000|2022-05-15 16:21:50|763.17|746.07|762.79|745.69|763.17|746.07|762.79|745.69|6
1652631720000|2022-05-15 16:22:00|762.78|745.68|763.06|745.96|763.1|746|762.12|745.02|19
1652631730000|2022-05-15 16:22:10|763.08|745.98|763.11|746.01|763.16|746.06|763.05|745.95|11
1652631740000|2022-05-15 16:22:20|763.13|746.03|763.26|746.16|763.26|746.16|763.13|746.03|4
1652631750000|2022-05-15 16:22:30|763.24|746.14|763.18|746.08|763.24|746.14|763.18|746.08|2
1652631760000|2022-05-15 16:22:40|763.16|746.06|763.26|746.16|763.32|746.22|763.16|746.06|8
1652631770000|2022-05-15 16:22:50|763.24|746.14|763.26|746.16|763.26|746.16|763.24|746.14|2
1652631780000|2022-05-15 16:23:00|763.34|746.24|764.08|746.98|764.08|746.98|763.34|746.24|7
1652631790000|2022-05-15 16:23:10|764.07|746.97|764.04|746.94|764.12|747.02|763.62|746.52|14
1652631800000|2022-05-15 16:23:20|764.03|746.93|764.06|746.96|764.06|746.96|763.35|746.25|12
1652631820000|2022-05-15 16:23:40|764.04|746.94|763.91|746.81|764.04|746.94|763.32|746.22|11
1652631830000|2022-05-15 16:23:50|763.89|746.79|763.96|746.86|764.01|746.91|763.89|746.79|8
1652631840000|2022-05-15 16:24:00|764.01|746.91|763.32|746.22|764.01|746.91|763.32|746.22|13
1652631850000|2022-05-15 16:24:10|763.31|746.21|763.41|746.31|763.41|746.31|763.16|746.06|11
1652631860000|2022-05-15 16:24:20|763.4|746.3|763.28|746.18|763.4|746.3|763.21|746.11|10
1652631870000|2022-05-15 16:24:30|763.46|746.36|763.46|746.36|763.5|746.4|763.46|746.36|4
1652631880000|2022-05-15 16:24:40|763.27|746.17|763.31|746.21|763.34|746.24|763.24|746.14|8
1652631890000|2022-05-15 16:24:50|763.32|746.22|763.3|746.2|763.32|746.22|763.17|746.07|14
1652631900000|2022-05-15 16:25:00|763.28|746.18|763.31|746.21|763.38|746.28|763.21|746.11|8
1652631910000|2022-05-15 16:25:10|763.29|746.19|763.29|746.19|763.37|746.27|763.22|746.12|10
1652631920000|2022-05-15 16:25:20|763.28|746.18|762.32|745.22|763.28|746.18|762.2|745.1|9
1652631930000|2022-05-15 16:25:30|762.45|745.35|763.1|746|763.2|746.1|762.45|745.35|14
1652631940000|2022-05-15 16:25:40|763.23|746.13|763.13|746.03|763.23|746.13|763.1|746|11
1652631950000|2022-05-15 16:25:50|763.15|746.05|763.91|746.81|763.93|746.83|763.14|746.04|14
1652631960000|2022-05-15 16:26:00|763.98|746.88|764.21|747.11|764.24|747.14|763.98|746.88|12
1652631970000|2022-05-15 16:26:10|764.23|747.13|764|746.9|764.23|747.13|763.99|746.89|12
1652631980000|2022-05-15 16:26:20|763.98|746.88|763.16|746.06|763.98|746.88|763.14|746.04|9
1652631990000|2022-05-15 16:26:30|763.18|746.08|763.43|746.33|763.49|746.39|763.18|746.08|4
1652632000000|2022-05-15 16:26:40|763.18|746.08|763.41|746.31|763.41|746.31|763.17|746.07|8
1652632010000|2022-05-15 16:26:50|763.39|746.29|763.58|746.48|763.58|746.48|763.26|746.16|5
1652632030000|2022-05-15 16:27:10|763.69|746.59|763.69|746.59|763.69|746.59|763.69|746.59|1
1652632040000|2022-05-15 16:27:20|763.45|746.35|763.41|746.31|763.45|746.35|763.26|746.16|5
1652632050000|2022-05-15 16:27:30|763.47|746.37|763.62|746.52|763.62|746.52|763.47|746.37|2
1652632060000|2022-05-15 16:27:40|763.69|746.59|763.73|746.63|763.74|746.64|763.69|746.59|3
1652632070000|2022-05-15 16:27:50|764.13|747.03|764.15|747.05|764.15|747.05|763.99|746.89|7
1652632080000|2022-05-15 16:28:00|764.08|746.98|765.19|748.09|765.43|748.33|764.08|746.98|17
1652632090000|2022-05-15 16:28:10|765.21|748.11|765.15|748.05|766.05|748.95|765.15|748.05|19
1652632100000|2022-05-15 16:28:20|765.07|747.97|764.77|747.67|765.11|748.01|764.76|747.66|16
1652632110000|2022-05-15 16:28:30|765.08|747.98|765.18|748.08|765.21|748.11|765.05|747.95|8
1652632120000|2022-05-15 16:28:40|765.37|748.27|765.45|748.35|765.46|748.36|765.37|748.27|10
1652632130000|2022-05-15 16:28:50|765.48|748.38|765.4|748.3|765.58|748.48|765.38|748.28|7
1652632140000|2022-05-15 16:29:00|765.41|748.31|765.33|748.23|765.41|748.31|765.33|748.23|6
1652632150000|2022-05-15 16:29:10|765.31|748.21|765.4|748.3|765.41|748.31|765.31|748.21|6
1652632160000|2022-05-15 16:29:20|765.41|748.31|765.43|748.33|765.44|748.34|765.4|748.3|7
1652632170000|2022-05-15 16:29:30|765.41|748.31|765.33|748.23|765.41|748.31|765.32|748.22|7
1652632180000|2022-05-15 16:29:40|765.38|748.28|765.34|748.24|765.38|748.28|765.34|748.24|2
1652632190000|2022-05-15 16:29:50|765.33|748.23|765.38|748.28|765.38|748.28|765.33|748.23|3
1652632200000|2022-05-15 16:30:00|765.5|748.4|765.5|748.4|765.5|748.4|765.5|748.4|1
1652632210000|2022-05-15 16:30:10|765.47|748.37|765.47|748.37|765.47|748.37|765.47|748.37|1
1652632230000|2022-05-15 16:30:30|765.46|748.36|765.33|748.23|765.5|748.4|765.31|748.21|7
1652632240000|2022-05-15 16:30:40|765.31|748.21|765.31|748.21|765.31|748.21|765.31|748.21|1
1652632250000|2022-05-15 16:30:50|765.41|748.31|765.36|748.26|765.5|748.4|765.36|748.26|4
1652632260000|2022-05-15 16:31:00|765.43|748.33|765.58|748.48|765.58|748.48|765.41|748.31|4
1652632290000|2022-05-15 16:31:30|765.55|748.45|765.55|748.45|765.55|748.45|765.44|748.34|3
1652632300000|2022-05-15 16:31:40|765.54|748.44|765.32|748.22|765.55|748.45|765.32|748.22|7
1652632310000|2022-05-15 16:31:50|765.31|748.21|765.05|747.95|765.31|748.21|764.97|747.87|17
1652632320000|2022-05-15 16:32:00|765.06|747.96|764.41|747.31|765.1|748|764.41|747.31|11
1652632330000|2022-05-15 16:32:10|764.36|747.26|764.15|747.05|764.36|747.26|764.11|747.01|14
1652632340000|2022-05-15 16:32:20|764.14|747.04|763.65|746.55|764.17|747.07|763.65|746.55|16
1652632350000|2022-05-15 16:32:30|763.63|746.53|763.2|746.1|763.63|746.53|763.2|746.1|17
1652632360000|2022-05-15 16:32:40|763.19|746.09|762.79|745.69|763.19|746.09|762.79|745.69|16
1652632370000|2022-05-15 16:32:50|762.8|745.7|763.18|746.08|763.3|746.2|762.79|745.69|14
1652632380000|2022-05-15 16:33:00|763.43|746.33|763.54|746.44|763.54|746.44|763.43|746.33|2
1652632390000|2022-05-15 16:33:10|763.57|746.47|763.58|746.48|763.58|746.48|763.57|746.47|2
1652632400000|2022-05-15 16:33:20|764.05|746.95|764.17|747.07|764.21|747.11|763.98|746.88|13
1652632410000|2022-05-15 16:33:30|764.13|747.03|765.08|747.98|765.08|747.98|764.13|747.03|5
1652632420000|2022-05-15 16:33:40|765.07|747.97|765.55|748.45|765.91|748.81|765.07|747.97|8
1652632430000|2022-05-15 16:33:50|765.77|748.67|765.57|748.47|765.81|748.71|765.35|748.25|9
1652632440000|2022-05-15 16:34:00|765.55|748.45|765.19|748.09|765.55|748.45|765|747.9|10
1652632450000|2022-05-15 16:34:10|765.2|748.1|765.95|748.85|765.95|748.85|765.19|748.09|11
1652632460000|2022-05-15 16:34:20|765.97|748.87|766.94|749.84|767.19|750.09|765.97|748.87|19
1652632470000|2022-05-15 16:34:30|766.72|749.62|766.03|748.93|766.72|749.62|766.02|748.92|15
1652632480000|2022-05-15 16:34:40|766.07|748.97|766.03|748.93|766.07|748.97|765.71|748.61|13
1652632490000|2022-05-15 16:34:50|766.02|748.92|766.01|748.91|766.04|748.94|765.97|748.87|11
1652632500000|2022-05-15 16:35:00|766|748.9|765.97|748.87|766.01|748.91|765.95|748.85|9
1652632510000|2022-05-15 16:35:10|765.96|748.86|765.66|748.56|766.1|749|765.27|748.17|24
1652632520000|2022-05-15 16:35:20|765.68|748.58|767.03|749.93|767.03|749.93|765.68|748.58|12
1652632530000|2022-05-15 16:35:30|767.04|749.94|767.39|750.29|767.65|750.55|767.03|749.93|12
1652632540000|2022-05-15 16:35:40|767.18|750.08|767|749.9|767.18|750.08|766.88|749.78|13
1652632550000|2022-05-15 16:35:50|767.05|749.95|767.93|750.83|768.03|750.93|767.05|749.95|12
1652632560000|2022-05-15 16:36:00|767.92|750.82|767.25|750.15|767.92|750.82|767.05|749.95|18
1652632570000|2022-05-15 16:36:10|767.27|750.17|767.03|749.93|767.27|750.17|767.03|749.93|6
1652632580000|2022-05-15 16:36:20|767.02|749.92|766.6|749.5|767.02|749.92|766.6|749.5|9
1652632590000|2022-05-15 16:36:30|766.29|749.19|766.09|748.99|766.29|749.19|766.09|748.99|14
1652632600000|2022-05-15 16:36:40|766.08|748.98|766.18|749.08|766.35|749.25|766.03|748.93|14
1652632610000|2022-05-15 16:36:50|766.2|749.1|766.18|749.08|766.49|749.39|766.13|749.03|15
1652632620000|2022-05-15 16:37:00|766.2|749.1|765.76|748.66|766.54|749.44|765.76|748.66|10
1652632630000|2022-05-15 16:37:10|765.74|748.64|766.56|749.46|766.56|749.46|765.72|748.62|16
1652632640000|2022-05-15 16:37:20|766.87|749.77|767.32|750.22|767.98|750.88|766.87|749.77|18
1652632650000|2022-05-15 16:37:30|767.27|750.17|767.52|750.42|767.52|750.42|767.03|749.93|17
1652632660000|2022-05-15 16:37:40|767.58|750.48|766.96|749.86|767.58|750.48|766.96|749.86|11
1652632670000|2022-05-15 16:37:50|766.98|749.88|767.57|750.47|767.57|750.47|766.95|749.85|8
1652632680000|2022-05-15 16:38:00|767.55|750.45|767.25|750.15|767.55|750.45|767.06|749.96|7
1652632690000|2022-05-15 16:38:10|767.24|750.14|767.14|750.04|767.58|750.48|767.06|749.96|15
1652632700000|2022-05-15 16:38:20|767.29|750.19|767.57|750.47|767.58|750.48|767.29|750.19|7
1652632710000|2022-05-15 16:38:30|767.58|750.48|767.2|750.1|767.58|750.48|766.99|749.89|13
1652632720000|2022-05-15 16:38:40|767.22|750.12|767.16|750.06|767.52|750.42|767.15|750.05|13
1652632730000|2022-05-15 16:38:50|767.18|750.08|767.58|750.48|767.58|750.48|767.16|750.06|9
1652632740000|2022-05-15 16:39:00|767.55|750.45|767.29|750.19|767.55|750.45|767.29|750.19|4
1652632750000|2022-05-15 16:39:10|767.27|750.17|767.21|750.11|767.51|750.41|767.17|750.07|15
1652632760000|2022-05-15 16:39:20|767.2|750.1|767.17|750.07|767.2|750.1|767.17|750.07|3
1652632770000|2022-05-15 16:39:30|767.2|750.1|767.15|750.05|767.2|750.1|767.15|750.05|4
1652632780000|2022-05-15 16:39:40|767.17|750.07|767.23|750.13|767.23|750.13|767.17|750.07|3
1652632790000|2022-05-15 16:39:50|767.21|750.11|767.2|750.1|767.23|750.13|767.17|750.07|8
1652632800000|2022-05-15 16:40:00|767.22|750.12|767.03|749.93|767.22|750.12|767.03|749.93|7
1652632810000|2022-05-15 16:40:10|766.22|749.12|767.05|749.95|767.05|749.95|766.2|749.1|11
1652632820000|2022-05-15 16:40:20|767.07|749.97|767.19|750.09|767.19|750.09|767.07|749.97|6
1652632830000|2022-05-15 16:40:30|767.56|750.46|767.6|750.5|767.6|750.5|767.56|750.46|3
1652632840000|2022-05-15 16:40:40|767.62|750.52|767.83|750.73|768.02|750.92|767.62|750.52|13
1652632850000|2022-05-15 16:40:50|767.85|750.75|768.77|751.67|768.77|751.67|767.85|750.75|18
1652632860000|2022-05-15 16:41:00|768.78|751.68|768.13|751.03|768.97|751.87|768.11|751.01|20
1652632870000|2022-05-15 16:41:10|768.12|751.02|768.05|750.95|768.17|751.07|768.05|750.95|13
1652632880000|2022-05-15 16:41:20|768.06|750.96|768.09|750.99|768.11|751.01|768.06|750.96|6
1652632890000|2022-05-15 16:41:30|768.11|751.01|768.6|751.5|768.77|751.67|768.11|751.01|9
1652632900000|2022-05-15 16:41:40|768.61|751.51|768.94|751.84|768.95|751.85|768.61|751.51|10
1652632910000|2022-05-15 16:41:50|769.27|752.17|768.66|751.56|769.27|752.17|768.63|751.53|15
1652632920000|2022-05-15 16:42:00|768.68|751.58|768.94|751.84|769.51|752.41|768.68|751.58|9
1652632930000|2022-05-15 16:42:10|768.92|751.82|769.51|752.41|769.51|752.41|768.88|751.78|9
1652632940000|2022-05-15 16:42:20|769.5|752.4|769.29|752.19|769.51|752.41|769.29|752.19|3
1652632950000|2022-05-15 16:42:30|769.13|752.03|769.21|752.11|769.21|752.11|768.91|751.81|10
1652632960000|2022-05-15 16:42:40|769.48|752.38|769.51|752.41|769.51|752.41|769.21|752.11|4
1652632970000|2022-05-15 16:42:50|770|752.9|770.17|753.07|770.17|753.07|770|752.9|6
1652632980000|2022-05-15 16:43:00|770.5|753.4|770.18|753.08|770.5|753.4|770.17|753.07|3
1652632990000|2022-05-15 16:43:10|770.5|753.4|770.72|753.62|770.72|753.62|770.5|753.4|5
1652633000000|2022-05-15 16:43:20|770.75|753.65|772.05|754.95|772.05|754.95|770.75|753.65|12
1652633010000|2022-05-15 16:43:30|772.06|754.96|772.55|755.45|772.9|755.8|772.06|754.96|10
1652633020000|2022-05-15 16:43:40|772.52|755.42|772.12|755.02|772.55|755.45|772.02|754.92|12
1652633030000|2022-05-15 16:43:50|772.14|755.04|772.81|755.71|772.81|755.71|772.14|755.04|16
1652633040000|2022-05-15 16:44:00|772.9|755.8|772.99|755.89|773.49|756.39|772.41|755.31|19
1652633050000|2022-05-15 16:44:10|772.97|755.87|773.56|756.46|773.56|756.46|772.97|755.87|13
1652633060000|2022-05-15 16:44:20|773.57|756.47|773.09|755.99|773.6|756.5|773.06|755.96|13
1652633070000|2022-05-15 16:44:30|773.06|755.96|773.18|756.08|773.6|756.5|773.06|755.96|11
1652633080000|2022-05-15 16:44:40|773.17|756.07|773.55|756.45|773.55|756.45|772.84|755.74|17
1652633090000|2022-05-15 16:44:50|773.6|756.5|773.26|756.16|773.6|756.5|773.1|756|8
1652633100000|2022-05-15 16:45:00|773.25|756.15|773.05|755.95|773.42|756.32|773.05|755.95|16
1652633110000|2022-05-15 16:45:10|773.09|755.99|772.4|755.3|773.09|755.99|772.4|755.3|12
1652633130000|2022-05-15 16:45:30|772.39|755.29|771.46|754.36|772.39|755.29|771.46|754.36|20
1652633140000|2022-05-15 16:45:40|771.33|754.23|771.35|754.25|771.67|754.57|771.33|754.23|8
1652633150000|2022-05-15 16:45:50|771.33|754.23|771.11|754.01|771.33|754.23|771.09|753.99|8
1652633160000|2022-05-15 16:46:00|771.13|754.03|771.38|754.28|771.38|754.28|771.05|753.95|9
1652633170000|2022-05-15 16:46:10|771.46|754.36|771.71|754.61|771.71|754.61|771.38|754.28|6
1652633180000|2022-05-15 16:46:20|772.07|754.97|772.31|755.21|772.57|755.47|771.88|754.78|11
1652633190000|2022-05-15 16:46:30|772.57|755.47|772.21|755.11|772.57|755.47|772.21|755.11|4
1652633200000|2022-05-15 16:46:40|772.23|755.13|773.04|755.94|773.04|755.94|772.23|755.13|8
1652633210000|2022-05-15 16:46:50|773.02|755.92|773.49|756.39|773.49|756.39|773.02|755.92|12
1652633220000|2022-05-15 16:47:00|773.54|756.44|772.72|755.62|773.56|756.46|772.72|755.62|11
1652633230000|2022-05-15 16:47:10|772.66|755.56|771.72|754.62|772.66|755.56|771.72|754.62|19
1652633240000|2022-05-15 16:47:20|771.67|754.57|771.61|754.51|771.69|754.59|771.26|754.16|10
1652633250000|2022-05-15 16:47:30|771.63|754.53|770.98|753.88|771.63|754.53|770.97|753.87|18
1652633260000|2022-05-15 16:47:40|771.05|753.95|770.75|753.65|771.05|753.95|770.75|753.65|11
1652633270000|2022-05-15 16:47:50|770.92|753.82|770.86|753.76|771.25|754.15|770.84|753.74|7
1652633280000|2022-05-15 16:48:00|770.81|753.71|770.64|753.54|770.83|753.73|770.64|753.54|6
1652633290000|2022-05-15 16:48:10|770.6|753.5|769.72|752.62|770.6|753.5|769.72|752.62|16
1652633300000|2022-05-15 16:48:20|769.71|752.61|769.63|752.53|769.71|752.61|769.51|752.41|9
1652633310000|2022-05-15 16:48:30|769.62|752.52|768.69|751.59|769.62|752.52|768.69|751.59|14
1652633320000|2022-05-15 16:48:40|768.68|751.58|768.66|751.56|768.68|751.58|768.66|751.56|6
1652633330000|2022-05-15 16:48:50|768.52|751.42|768.76|751.66|768.76|751.66|768.37|751.27|8
1652633340000|2022-05-15 16:49:00|769.16|752.06|768.76|751.66|769.16|752.06|768.76|751.66|2
1652633350000|2022-05-15 16:49:10|769.16|752.06|769.16|752.06|769.16|752.06|768.76|751.66|3
1652633360000|2022-05-15 16:49:20|769.38|752.28|769.95|752.85|770.37|753.27|769.38|752.28|11
1652633370000|2022-05-15 16:49:30|769.97|752.87|769.84|752.74|770.09|752.99|769.8|752.7|13
1652633380000|2022-05-15 16:49:40|769.82|752.72|769.65|752.55|769.85|752.75|769.65|752.55|9
1652633390000|2022-05-15 16:49:50|769.44|752.34|769.06|751.96|769.44|752.34|769.06|751.96|5
1652633400000|2022-05-15 16:50:00|769.07|751.97|769.24|752.14|769.34|752.24|769.04|751.94|15
1652633410000|2022-05-15 16:50:10|769.28|752.18|768.72|751.62|769.28|752.18|768.71|751.61|15
1652633420000|2022-05-15 16:50:20|768.75|751.65|768.79|751.69|768.82|751.72|768.36|751.26|16
1652633430000|2022-05-15 16:50:30|769.02|751.92|768.81|751.71|769.22|752.12|768.66|751.56|17
1652633440000|2022-05-15 16:50:40|768.87|751.77|768.69|751.59|768.87|751.77|768.69|751.59|16
1652633450000|2022-05-15 16:50:50|768.68|751.58|768.68|751.58|768.68|751.58|768.65|751.55|4
1652633460000|2022-05-15 16:51:00|768.74|751.64|768.69|751.59|768.8|751.7|768.65|751.55|5
1652633470000|2022-05-15 16:51:10|768.68|751.58|768.25|751.15|768.68|751.58|768.25|751.15|5
1652633480000|2022-05-15 16:51:20|768.17|751.07|768.19|751.09|768.19|751.09|768.17|751.07|2
1652633490000|2022-05-15 16:51:30|768.18|751.08|768.63|751.53|768.72|751.62|768.16|751.06|15
1652633500000|2022-05-15 16:51:40|769.09|751.99|768.51|751.41|769.09|751.99|768.3|751.2|11
1652633510000|2022-05-15 16:51:50|768.76|751.66|768.32|751.22|768.76|751.66|768.32|751.22|11
1652633520000|2022-05-15 16:52:00|768.38|751.28|768.78|751.68|768.8|751.7|768.38|751.28|11
1652633530000|2022-05-15 16:52:10|768.77|751.67|768.53|751.43|768.79|751.69|768.53|751.43|12
1652633540000|2022-05-15 16:52:20|768.68|751.58|768.66|751.56|768.75|751.65|768.28|751.18|17
1652633550000|2022-05-15 16:52:30|768.52|751.42|768.89|751.79|768.89|751.79|768.52|751.42|11
1652633560000|2022-05-15 16:52:40|769.16|752.06|769.01|751.91|769.16|752.06|769.01|751.91|10
1652633570000|2022-05-15 16:52:50|769|751.9|769.11|752.01|769.11|752.01|768.77|751.67|13
1652633590000|2022-05-15 16:53:10|769.41|752.31|770.23|753.13|770.6|753.5|769.41|752.31|11
1652633610000|2022-05-15 16:53:30|770.17|753.07|770.21|753.11|770.21|753.11|770.17|753.07|3
1652633620000|2022-05-15 16:53:40|770.24|753.14|770.27|753.17|770.27|753.17|770.24|753.14|2
1652633630000|2022-05-15 16:53:50|770.29|753.19|771.01|753.91|771.02|753.92|770.29|753.19|13
1652633640000|2022-05-15 16:54:00|771|753.9|770.99|753.89|771.01|753.91|770.72|753.62|13
1652633650000|2022-05-15 16:54:10|771.03|753.93|770.34|753.24|771.2|754.1|770.34|753.24|12
1652633660000|2022-05-15 16:54:20|770.33|753.23|770.39|753.29|770.39|753.29|769.94|752.84|13
1652633670000|2022-05-15 16:54:30|770.38|753.28|770.34|753.24|770.38|753.28|770.14|753.04|8
1652633690000|2022-05-15 16:54:50|770.43|753.33|770.74|753.64|770.74|753.64|770.43|753.33|7
1652633700000|2022-05-15 16:55:00|771.07|753.97|770.27|753.17|771.08|753.98|770.27|753.17|14
1652633710000|2022-05-15 16:55:10|770.14|753.04|770.36|753.26|770.68|753.58|770.03|752.93|10
1652633730000|2022-05-15 16:55:30|770.48|753.38|771.12|754.02|771.12|754.02|770.48|753.38|8
1652633740000|2022-05-15 16:55:40|771.01|753.91|770.95|753.85|771.05|753.95|770.9|753.8|19
1652633750000|2022-05-15 16:55:50|770.94|753.84|770.97|753.87|770.98|753.88|770.72|753.62|12
1652633760000|2022-05-15 16:56:00|770.96|753.86|770.92|753.82|770.98|753.88|770.91|753.81|8
1652633770000|2022-05-15 16:56:10|770.98|753.88|770.88|753.78|771|753.9|770.86|753.76|7
1652633780000|2022-05-15 16:56:20|770.36|753.26|770.11|753.01|770.36|753.26|770.11|753.01|6
1652633790000|2022-05-15 16:56:30|770.09|752.99|770.38|753.28|770.39|753.29|770.09|752.99|7
1652633800000|2022-05-15 16:56:40|770.4|753.3|770.6|753.5|770.6|753.5|770.4|753.3|5
1652633810000|2022-05-15 16:56:50|770.61|753.51|770.99|753.89|771.23|754.13|770.61|753.51|13
1652633820000|2022-05-15 16:57:00|771|753.9|771.06|753.96|771.09|753.99|771|753.9|6
1652633830000|2022-05-15 16:57:10|771.08|753.98|770.75|753.65|771.08|753.98|770.75|753.65|8
1652633840000|2022-05-15 16:57:20|770.45|753.35|770.45|753.35|770.73|753.63|770.45|753.35|11
1652633850000|2022-05-15 16:57:30|770.47|753.37|770.41|753.31|770.47|753.37|770.41|753.31|4
1652633860000|2022-05-15 16:57:40|770.39|753.29|769.38|752.28|770.39|753.29|769.38|752.28|4
1652633870000|2022-05-15 16:57:50|769.4|752.3|769.77|752.67|769.77|752.67|769.4|752.3|5
1652633880000|2022-05-15 16:58:00|769.79|752.69|770.07|752.97|770.18|753.08|769.79|752.69|10
1652633890000|2022-05-15 16:58:10|770.05|752.95|769.33|752.23|770.05|752.95|769.33|752.23|12
1652633900000|2022-05-15 16:58:20|769.44|752.34|769.75|752.65|769.76|752.66|769.44|752.34|12
1652633910000|2022-05-15 16:58:30|769.74|752.64|769.75|752.65|769.75|752.65|769.72|752.62|7
1652633920000|2022-05-15 16:58:40|769.74|752.64|769.35|752.25|769.74|752.64|769.35|752.25|6
1652633940000|2022-05-15 16:59:00|769.26|752.16|768.4|751.3|769.26|752.16|768.4|751.3|4
1652633950000|2022-05-15 16:59:10|768.57|751.47|768.18|751.08|768.71|751.61|768.18|751.08|13
1652633960000|2022-05-15 16:59:20|768.16|751.06|768.76|751.66|768.83|751.73|768.16|751.06|12
1652633970000|2022-05-15 16:59:30|768.77|751.67|768.99|751.89|769.15|752.05|768.77|751.67|9
1652633980000|2022-05-15 16:59:40|769.17|752.07|769.03|751.93|769.17|752.07|769.03|751.93|12
1652633990000|2022-05-15 16:59:50|769.05|751.95|769.03|751.93|769.14|752.04|769.03|751.93|8
1652634000000|2022-05-15 17:00:00|769.02|751.92|769.08|751.98|769.28|752.18|769.02|751.92|11
1652634010000|2022-05-15 17:00:10|769.04|751.94|768.47|751.37|769.11|752.01|768.23|751.13|14
1652634020000|2022-05-15 17:00:20|768.7|751.6|768.92|751.82|769|751.9|768.7|751.6|25
1652634030000|2022-05-15 17:00:30|768.91|751.81|768.86|751.76|769|751.9|768.86|751.76|6
1652634040000|2022-05-15 17:00:40|768.85|751.75|768.01|750.91|768.85|751.75|767.97|750.87|14
1652634050000|2022-05-15 17:00:50|768.03|750.93|768.07|750.97|768.07|750.97|768.01|750.91|5
1652634060000|2022-05-15 17:01:00|768.4|751.3|768.43|751.33|768.68|751.58|768.4|751.3|6
1652634070000|2022-05-15 17:01:10|768.41|751.31|768.43|751.33|768.43|751.33|768.2|751.1|9
1652634080000|2022-05-15 17:01:20|768.55|751.45|769.14|752.04|769.14|752.04|768.43|751.33|11
1652634090000|2022-05-15 17:01:30|769.16|752.06|769.81|752.71|770.14|753.04|769.16|752.06|14
1652634100000|2022-05-15 17:01:40|769.73|752.63|769.62|752.52|770.07|752.97|769.21|752.11|12
1652634110000|2022-05-15 17:01:50|769.52|752.42|769.33|752.23|769.52|752.42|769.18|752.08|6
1652634120000|2022-05-15 17:02:00|769.35|752.25|769.62|752.52|769.62|752.52|769.35|752.25|3
1652634130000|2022-05-15 17:02:10|769.66|752.56|769.4|752.3|770.19|753.09|769.35|752.25|10
1652634140000|2022-05-15 17:02:20|769.37|752.27|769.37|752.27|769.37|752.27|769.37|752.27|1
1652634150000|2022-05-15 17:02:30|769.4|752.3|769.54|752.44|769.55|752.45|769.4|752.3|3
1652634160000|2022-05-15 17:02:40|769.57|752.47|769.23|752.13|769.57|752.47|769.23|752.13|6
1652634170000|2022-05-15 17:02:50|769.18|752.08|768.33|751.23|769.18|752.08|768.28|751.18|5
1652634180000|2022-05-15 17:03:00|768.47|751.37|769.13|752.03|769.2|752.1|768.47|751.37|14
1652634190000|2022-05-15 17:03:10|769.14|752.04|769.17|752.07|769.3|752.2|769.1|752|19
1652634200000|2022-05-15 17:03:20|769.16|752.06|768.31|751.21|769.16|752.06|768.16|751.06|15
1652634210000|2022-05-15 17:03:30|768.32|751.22|768.51|751.41|768.51|751.41|768.32|751.22|2
1652634220000|2022-05-15 17:03:40|768.62|751.52|768.66|751.56|768.66|751.56|768.32|751.22|5
1652634230000|2022-05-15 17:03:50|768.62|751.52|768.33|751.23|768.68|751.58|768.33|751.23|9
1652634240000|2022-05-15 17:04:00|768.5|751.4|768.68|751.58|768.68|751.58|768.5|751.4|9
1652634250000|2022-05-15 17:04:10|768.65|751.55|767.28|750.18|768.65|751.55|767.28|750.18|6
1652634260000|2022-05-15 17:04:20|767.57|750.47|767.35|750.25|767.57|750.47|767.21|750.11|8
1652634270000|2022-05-15 17:04:30|767.24|750.14|766.49|749.39|767.24|750.14|766.49|749.39|8
1652634290000|2022-05-15 17:04:50|766.26|749.16|766.24|749.14|766.67|749.57|766.18|749.08|9
1652634310000|2022-05-15 17:05:10|766.26|749.16|766.3|749.2|766.3|749.2|766.26|749.16|3
1652634320000|2022-05-15 17:05:20|766.31|749.21|767.18|750.08|767.18|750.08|766.31|749.21|17
1652634330000|2022-05-15 17:05:30|767.19|750.09|767.26|750.16|767.29|750.19|767.19|750.09|13
1652634340000|2022-05-15 17:05:40|767.29|750.19|767.33|750.23|767.33|750.23|767.28|750.18|5
1652634350000|2022-05-15 17:05:50|767.38|750.28|767.54|750.44|767.54|750.44|767.38|750.28|4
1652634360000|2022-05-15 17:06:00|767.93|750.83|768.36|751.26|768.36|751.26|767.93|750.83|9
1652634370000|2022-05-15 17:06:10|768.17|751.07|769|751.9|769|751.9|768.17|751.07|9
1652634380000|2022-05-15 17:06:20|769.03|751.93|769.97|752.87|770|752.9|769.03|751.93|22
1652634390000|2022-05-15 17:06:30|769.96|752.86|770.09|752.99|770.09|752.99|769.95|752.85|15
1652634400000|2022-05-15 17:06:40|770.11|753.01|770.12|753.02|770.12|753.02|770.11|753.01|2
1652634420000|2022-05-15 17:07:00|770.13|753.03|769.86|752.76|770.29|753.19|769.86|752.76|13
1652634430000|2022-05-15 17:07:10|769.97|752.87|769.99|752.89|770.1|753|769.97|752.87|11
1652634440000|2022-05-15 17:07:20|769.98|752.88|769.46|752.36|769.98|752.88|769.18|752.08|16
1652634450000|2022-05-15 17:07:30|769.53|752.43|770.28|753.18|770.28|753.18|769.53|752.43|14
1652634460000|2022-05-15 17:07:40|770.27|753.17|770.57|753.47|770.57|753.47|770.27|753.17|5
1652634470000|2022-05-15 17:07:50|770.44|753.34|770.57|753.47|770.57|753.47|770.32|753.22|7
1652634480000|2022-05-15 17:08:00|770.98|753.88|770.73|753.63|770.98|753.88|770.22|753.12|15
1652634490000|2022-05-15 17:08:10|770.75|753.65|771.14|754.04|771.14|754.04|770.75|753.65|10
1652634500000|2022-05-15 17:08:20|771.05|753.95|771.26|754.16|771.26|754.16|770.95|753.85|12
1652634510000|2022-05-15 17:08:30|771.27|754.17|771.23|754.13|771.41|754.31|771.14|754.04|15
1652634520000|2022-05-15 17:08:40|771.49|754.39|772.23|755.13|772.23|755.13|771.49|754.39|11
1652634530000|2022-05-15 17:08:50|772.25|755.15|771.95|754.85|772.32|755.22|771.95|754.85|6
1652634540000|2022-05-15 17:09:00|771.96|754.86|772.33|755.23|772.33|755.23|771.96|754.86|7
1652634550000|2022-05-15 17:09:10|772.31|755.21|772.07|754.97|772.31|755.21|772.07|754.97|2
1652634560000|2022-05-15 17:09:20|772.26|755.16|772.29|755.19|772.32|755.22|772.22|755.12|8
1652634570000|2022-05-15 17:09:30|772.28|755.18|772.28|755.18|772.34|755.24|772.28|755.18|5
1652634580000|2022-05-15 17:09:40|772.2|755.1|771.52|754.42|772.2|755.1|771.19|754.09|7
1652634590000|2022-05-15 17:09:50|771.21|754.11|771.21|754.11|771.3|754.2|770.87|753.77|12
1652634600000|2022-05-15 17:10:00|770.92|753.82|770.38|753.28|770.96|753.86|770.38|753.28|10
1652634610000|2022-05-15 17:10:10|770.37|753.27|770.38|753.28|770.38|753.28|770.24|753.14|10
1652634620000|2022-05-15 17:10:20|770.4|753.3|770.37|753.27|770.4|753.3|770.31|753.21|14
1652634630000|2022-05-15 17:10:30|770.36|753.26|770.42|753.32|770.42|753.32|770.31|753.21|4
1652634640000|2022-05-15 17:10:40|770.4|753.3|770.35|753.25|770.42|753.32|770.35|753.25|6
1652634650000|2022-05-15 17:10:50|770.34|753.24|769.41|752.31|770.34|753.24|769.41|752.31|9
1652634660000|2022-05-15 17:11:00|769.43|752.33|769.41|752.31|769.43|752.33|769.41|752.31|2
1652634670000|2022-05-15 17:11:10|769.38|752.28|769.37|752.27|769.38|752.28|768.68|751.58|20
1652634680000|2022-05-15 17:11:20|769.24|752.14|770.07|752.97|770.14|753.04|769.24|752.14|10
1652634690000|2022-05-15 17:11:30|770.05|752.95|770.19|753.09|770.19|753.09|770|752.9|11
1652634700000|2022-05-15 17:11:40|770.2|753.1|771.08|753.98|771.13|754.03|770.2|753.1|15
1652634710000|2022-05-15 17:11:50|771|753.9|771.02|753.92|771.15|754.05|770.9|753.8|21
1652634720000|2022-05-15 17:12:00|771.12|754.02|770.63|753.53|771.12|754.02|770.6|753.5|18
1652634730000|2022-05-15 17:12:10|770.65|753.55|770.93|753.83|770.94|753.84|770.17|753.07|11
1652634740000|2022-05-15 17:12:20|770.94|753.84|770.9|753.8|770.96|753.86|770.89|753.79|9
1652634750000|2022-05-15 17:12:30|770.99|753.89|771.39|754.29|771.39|754.29|770.99|753.89|8
1652634760000|2022-05-15 17:12:40|771.31|754.21|771.94|754.84|771.94|754.84|771.12|754.02|18
1652634770000|2022-05-15 17:12:50|771.93|754.83|772.04|754.94|772.07|754.97|771.93|754.83|18
1652634780000|2022-05-15 17:13:00|772.02|754.92|772.07|754.97|772.07|754.97|772.02|754.92|4
1652634790000|2022-05-15 17:13:10|772.06|754.96|772.1|755|772.15|755.05|772.05|754.95|11
1652634800000|2022-05-15 17:13:20|772.08|754.98|772.1|755|772.17|755.07|772.05|754.95|12
1652634810000|2022-05-15 17:13:30|771.54|754.44|771.54|754.44|771.54|754.44|771.54|754.44|1
1652634820000|2022-05-15 17:13:40|771.55|754.45|771.56|754.46|771.56|754.46|771.54|754.44|3
1652634830000|2022-05-15 17:13:50|771.54|754.44|771.54|754.44|771.54|754.44|771.52|754.42|6
1652634840000|2022-05-15 17:14:00|771.53|754.43|771.05|753.95|771.54|754.44|770.99|753.89|10
1652634850000|2022-05-15 17:14:10|771.01|753.91|771.37|754.27|771.37|754.27|771.01|753.91|9
1652634860000|2022-05-15 17:14:20|771.35|754.25|771.35|754.25|771.35|754.25|771.35|754.25|1
1652634870000|2022-05-15 17:14:30|771.54|754.44|771.09|753.99|771.54|754.44|771.08|753.98|16
1652634880000|2022-05-15 17:14:40|771.07|753.97|771.1|754|771.37|754.27|771.06|753.96|10
1652634890000|2022-05-15 17:14:50|771.12|754.02|771.36|754.26|771.36|754.26|771.12|754.02|10
1652634900000|2022-05-15 17:15:00|771.21|754.11|771.09|753.99|771.21|754.11|771.09|753.99|8
1652634910000|2022-05-15 17:15:10|771.05|753.95|771.23|754.13|771.29|754.19|771|753.9|17
1652634920000|2022-05-15 17:15:20|771.25|754.15|772.08|754.98|772.08|754.98|771.25|754.15|8
1652634930000|2022-05-15 17:15:30|772.1|755|772.21|755.11|772.21|755.11|772.1|755|11
1652634940000|2022-05-15 17:15:40|772.13|755.03|772.14|755.04|772.15|755.05|772.07|754.97|9
1652634950000|2022-05-15 17:15:50|772.13|755.03|772|754.9|772.13|755.03|771.85|754.75|10
1652634960000|2022-05-15 17:16:00|772.02|754.92|772|754.9|772.13|755.03|771.83|754.73|10
1652634970000|2022-05-15 17:16:10|771.99|754.89|771.98|754.88|771.99|754.89|771.98|754.88|2
1652634980000|2022-05-15 17:16:20|771.89|754.79|771.03|753.93|771.89|754.79|771.03|753.93|18
1652634990000|2022-05-15 17:16:30|771.02|753.92|770.74|753.64|771.02|753.92|770.37|753.27|17
1652635000000|2022-05-15 17:16:40|770.9|753.8|771.29|754.19|771.31|754.21|770.9|753.8|13
1652635010000|2022-05-15 17:16:50|771.31|754.21|771.31|754.21|771.31|754.21|771.3|754.2|3
1652635020000|2022-05-15 17:17:00|771.3|754.2|771.31|754.21|771.31|754.21|771.3|754.2|2
1652635030000|2022-05-15 17:17:10|771.3|754.2|771.17|754.07|771.3|754.2|771.15|754.05|6
1652635040000|2022-05-15 17:17:20|771.18|754.08|770.29|753.19|771.18|754.08|770.27|753.17|9
1652635050000|2022-05-15 17:17:30|770.28|753.18|770.28|753.18|770.28|753.18|770.28|753.18|1
1652635060000|2022-05-15 17:17:40|770.27|753.17|770.25|753.15|770.27|753.17|770.25|753.15|2
1652635070000|2022-05-15 17:17:50|770.22|753.12|770.56|753.46|770.56|753.46|770.16|753.06|7
1652635080000|2022-05-15 17:18:00|770.45|753.35|770.08|752.98|770.45|753.35|770.06|752.96|11
1652635090000|2022-05-15 17:18:10|770.06|752.96|769.68|752.58|770.06|752.96|769.21|752.11|13
1652635100000|2022-05-15 17:18:20|769.76|752.66|770.12|753.02|770.15|753.05|769.69|752.59|19
1652635110000|2022-05-15 17:18:30|770.11|753.01|769.34|752.24|770.11|753.01|769.32|752.22|18
1652635120000|2022-05-15 17:18:40|769.4|752.3|769.59|752.49|769.59|752.49|769.4|752.3|2
1652635130000|2022-05-15 17:18:50|769.57|752.47|769.57|752.47|769.57|752.47|769.57|752.47|1
1652635140000|2022-05-15 17:19:00|769.6|752.5|769.8|752.7|769.92|752.82|769.6|752.5|4
1652635150000|2022-05-15 17:19:10|769.37|752.27|769.31|752.21|769.37|752.27|769.26|752.16|6
1652635160000|2022-05-15 17:19:20|769.3|752.2|768.88|751.78|769.3|752.2|768.87|751.77|5
1652635170000|2022-05-15 17:19:30|768.87|751.77|768.83|751.73|768.87|751.77|768.83|751.73|4
1652635180000|2022-05-15 17:19:40|768.98|751.88|768.8|751.7|768.98|751.88|768.8|751.7|6
1652635190000|2022-05-15 17:19:50|768.7|751.6|768.56|751.46|768.7|751.6|768.3|751.2|11
1652635200000|2022-05-15 17:20:00|768.35|751.25|768.34|751.24|768.35|751.25|768.34|751.24|2
1652635210000|2022-05-15 17:20:10|768.33|751.23|768.34|751.24|768.34|751.24|768.33|751.23|6
1652635220000|2022-05-15 17:20:20|768.37|751.27|768.34|751.24|768.37|751.27|768.34|751.24|2
1652635230000|2022-05-15 17:20:30|768.53|751.43|768.57|751.47|768.57|751.47|768.53|751.43|4
1652635260000|2022-05-15 17:21:00|770.02|752.92|770.18|753.08|770.18|753.08|769.98|752.88|7
1652635270000|2022-05-15 17:21:10|770.2|753.1|769.06|751.96|770.25|753.15|769.06|751.96|15
1652635280000|2022-05-15 17:21:20|769.08|751.98|769.49|752.39|769.49|752.39|769.08|751.98|7
1652635290000|2022-05-15 17:21:30|769.27|752.17|769.21|752.11|769.27|752.17|769.21|752.11|5
1652635300000|2022-05-15 17:21:40|769.2|752.1|768.34|751.24|769.2|752.1|768.32|751.22|6
1652635310000|2022-05-15 17:21:50|768.33|751.23|768.33|751.23|768.33|751.23|768.33|751.23|1
1652635320000|2022-05-15 17:22:00|768.32|751.22|767.53|750.43|768.32|751.22|767.53|750.43|8
1652635330000|2022-05-15 17:22:10|767.54|750.44|767.53|750.43|767.54|750.44|767.53|750.43|2
1652635340000|2022-05-15 17:22:20|767.21|750.11|767.17|750.07|767.21|750.11|766.41|749.31|13
1652635350000|2022-05-15 17:22:30|767.26|750.16|767.38|750.28|767.38|750.28|767.26|750.16|6
1652635360000|2022-05-15 17:22:40|767.41|750.31|767.44|750.34|768.04|750.94|767.41|750.31|18
1652635370000|2022-05-15 17:22:50|767.37|750.27|767.45|750.35|767.45|750.35|767.37|750.27|3
1652635380000|2022-05-15 17:23:00|767.54|750.44|767.29|750.19|768.09|750.99|767.29|750.19|10
1652635390000|2022-05-15 17:23:10|767.31|750.21|767.35|750.25|767.35|750.25|767.23|750.13|9
1652635400000|2022-05-15 17:23:20|767.38|750.28|767.65|750.55|767.65|750.55|767.38|750.28|5
1652635410000|2022-05-15 17:23:30|767.67|750.57|767.4|750.3|767.7|750.6|767.4|750.3|8
1652635420000|2022-05-15 17:23:40|767.42|750.32|767.84|750.74|767.84|750.74|767.42|750.32|7
1652635430000|2022-05-15 17:23:50|768.04|750.94|768.03|750.93|768.04|750.94|768.03|750.93|2
1652635440000|2022-05-15 17:24:00|768.07|750.97|768.05|750.95|768.07|750.97|768.05|750.95|2
1652635450000|2022-05-15 17:24:10|768.03|750.93|768.01|750.91|768.03|750.93|768.01|750.91|2
1652635470000|2022-05-15 17:24:30|768.09|750.99|768.09|750.99|768.09|750.99|768.09|750.99|1
1652635480000|2022-05-15 17:24:40|768.07|750.97|768.13|751.03|768.13|751.03|768.07|750.97|2
1652635490000|2022-05-15 17:24:50|768.15|751.05|768.06|750.96|768.16|751.06|767.91|750.81|6
1652635500000|2022-05-15 17:25:00|768.08|750.98|767.31|750.21|768.1|751|767.29|750.19|12
1652635510000|2022-05-15 17:25:10|767.4|750.3|767.31|750.21|767.42|750.32|767.29|750.19|5
1652635520000|2022-05-15 17:25:20|767.33|750.23|767.88|750.78|768.15|751.05|767.33|750.23|17
1652635530000|2022-05-15 17:25:30|768.01|750.91|767.35|750.25|768.16|751.06|767.14|750.04|15
1652635540000|2022-05-15 17:25:40|767.39|750.29|767.38|750.28|767.39|750.29|767.36|750.26|4
1652635550000|2022-05-15 17:25:50|767.39|750.29|768.06|750.96|768.11|751.01|767.39|750.29|12
1652635560000|2022-05-15 17:26:00|768.05|750.95|768.25|751.15|768.27|751.17|767.84|750.74|9
1652635570000|2022-05-15 17:26:10|768.27|751.17|768.02|750.92|768.3|751.2|768.02|750.92|8
1652635580000|2022-05-15 17:26:20|767.95|750.85|767.59|750.49|767.95|750.85|767.59|750.49|5
1652635590000|2022-05-15 17:26:30|767.6|750.5|767.62|750.52|768.04|750.94|767.6|750.5|5
1652635600000|2022-05-15 17:26:40|767.97|750.87|768.54|751.44|768.54|751.44|767.97|750.87|15
1652635610000|2022-05-15 17:26:50|768.55|751.45|768.92|751.82|768.92|751.82|768.55|751.45|3
1652635620000|2022-05-15 17:27:00|768.9|751.8|768.9|751.8|768.9|751.8|768.61|751.51|3
1652635630000|2022-05-15 17:27:10|769.05|751.95|768.12|751.02|769.05|751.95|768.07|750.97|13
1652635640000|2022-05-15 17:27:20|768.15|751.05|768.07|750.97|768.2|751.1|768.07|750.97|8
1652635650000|2022-05-15 17:27:30|768.09|750.99|768.45|751.35|768.45|751.35|768.09|750.99|6
1652635670000|2022-05-15 17:27:50|768.5|751.4|768.56|751.46|768.56|751.46|768.5|751.4|3
1652635680000|2022-05-15 17:28:00|768.88|751.78|769.91|752.81|770.09|752.99|768.88|751.78|21
1652635690000|2022-05-15 17:28:10|770.15|753.05|770.3|753.2|770.3|753.2|770.15|753.05|7
1652635700000|2022-05-15 17:28:20|770.31|753.21|770|752.9|770.33|753.23|769.66|752.56|11
1652635710000|2022-05-15 17:28:30|770.27|753.17|770.43|753.33|770.43|753.33|770.27|753.17|7
1652635720000|2022-05-15 17:28:40|770.45|753.35|771.01|753.91|771.01|753.91|770.45|753.35|4
1652635730000|2022-05-15 17:28:50|771.03|753.93|771.14|754.04|771.16|754.06|771.03|753.93|6
1652635740000|2022-05-15 17:29:00|771.18|754.08|771.3|754.2|771.3|754.2|771.18|754.08|7
1652635750000|2022-05-15 17:29:10|771.33|754.23|771.11|754.01|771.33|754.23|771.11|754.01|2
1652635760000|2022-05-15 17:29:20|771.33|754.23|771.11|754.01|771.33|754.23|771.11|754.01|2
1652635770000|2022-05-15 17:29:30|771.33|754.23|771.38|754.28|771.38|754.28|771.33|754.23|3
1652635780000|2022-05-15 17:29:40|771.4|754.3|771.48|754.38|771.48|754.38|771.4|754.3|5
1652635790000|2022-05-15 17:29:50|771.49|754.39|772.13|755.03|772.15|755.05|771.49|754.39|24
1652635800000|2022-05-15 17:30:00|772.17|755.07|772.21|755.11|772.24|755.14|771.88|754.78|20
1652635810000|2022-05-15 17:30:10|772.19|755.09|771.83|754.73|772.19|755.09|771.56|754.46|9
1652635820000|2022-05-15 17:30:20|771.58|754.48|771.44|754.34|771.58|754.48|771.44|754.34|2
1652635830000|2022-05-15 17:30:30|771.46|754.36|771.44|754.34|771.46|754.36|771.44|754.34|2
1652635840000|2022-05-15 17:30:40|771.43|754.33|770.94|753.84|771.43|754.33|770.94|753.84|3
1652635850000|2022-05-15 17:30:50|770.14|753.04|769.34|752.24|770.19|753.09|769.34|752.24|5
1652635860000|2022-05-15 17:31:00|769.55|752.45|769.36|752.26|769.55|752.45|769.34|752.24|3
1652635870000|2022-05-15 17:31:10|769.34|752.24|768.84|751.74|769.34|752.24|768.84|751.74|5
1652635890000|2022-05-15 17:31:30|769.13|752.03|769.42|752.32|769.42|752.32|769.13|752.03|7
1652635900000|2022-05-15 17:31:40|769.38|752.28|768.35|751.25|769.42|752.32|768.35|751.25|7
1652635910000|2022-05-15 17:31:50|768.37|751.27|768.37|751.27|768.37|751.27|768.37|751.27|1
1652635920000|2022-05-15 17:32:00|768.35|751.25|768.37|751.27|768.37|751.27|767.99|750.89|13
1652635930000|2022-05-15 17:32:10|768.9|751.8|769.35|752.25|769.35|752.25|768.9|751.8|14
1652635940000|2022-05-15 17:32:20|769.34|752.24|769.21|752.11|769.34|752.24|769.15|752.05|9
1652635950000|2022-05-15 17:32:30|769.22|752.12|769.73|752.63|769.73|752.63|769.22|752.12|9
1652635960000|2022-05-15 17:32:40|769.69|752.59|769.91|752.81|770.03|752.93|769.64|752.54|10
1652635970000|2022-05-15 17:32:50|769.95|752.85|769.58|752.48|769.95|752.85|769.58|752.48|5
1652635980000|2022-05-15 17:33:00|769.7|752.6|769.89|752.79|769.95|752.85|769.13|752.03|13
1652635990000|2022-05-15 17:33:10|769.91|752.81|769.84|752.74|770.07|752.97|769.84|752.74|9
1652636000000|2022-05-15 17:33:20|769.61|752.51|769.43|752.33|769.61|752.51|769.25|752.15|9
1652636010000|2022-05-15 17:33:30|769.45|752.35|770.11|753.01|770.11|753.01|769.45|752.35|11
1652636020000|2022-05-15 17:33:40|770.3|753.2|770.33|753.23|770.39|753.29|770.3|753.2|6
1652636040000|2022-05-15 17:34:00|770.19|753.09|770.27|753.17|770.33|753.23|770.19|753.09|3
1652636050000|2022-05-15 17:34:10|770.24|753.14|770.09|752.99|770.34|753.24|770.07|752.97|7
1652636060000|2022-05-15 17:34:20|769.73|752.63|770.07|752.97|770.07|752.97|769.73|752.63|2
1652636070000|2022-05-15 17:34:30|770.09|752.99|770.23|753.13|770.25|753.15|769.9|752.8|9
1652636080000|2022-05-15 17:34:40|770.26|753.16|770.39|753.29|770.44|753.34|770.15|753.05|15
1652636090000|2022-05-15 17:34:50|770.41|753.31|770.45|753.35|770.45|753.35|770.41|753.31|3
1652636100000|2022-05-15 17:35:00|770.47|753.37|770.43|753.33|770.47|753.37|770.43|753.33|2
1652636110000|2022-05-15 17:35:10|770.21|753.11|770.22|753.12|770.23|753.13|770.21|753.11|3
1652636120000|2022-05-15 17:35:20|770.23|753.13|770.31|753.21|770.31|753.21|770.23|753.13|5
1652636140000|2022-05-15 17:35:40|770.25|753.15|770.29|753.19|770.29|753.19|770.25|753.15|5
1652636150000|2022-05-15 17:35:50|770.28|753.18|770.12|753.02|770.28|753.18|770.12|753.02|2
1652636160000|2022-05-15 17:36:00|770.1|753|769.33|752.23|770.1|753|769.24|752.14|11
1652636170000|2022-05-15 17:36:10|769.28|752.18|769.28|752.18|769.28|752.18|769.28|752.18|1
1652636180000|2022-05-15 17:36:20|769.27|752.17|769.22|752.12|769.27|752.17|769.22|752.12|2
1652636190000|2022-05-15 17:36:30|769.21|752.11|769.39|752.29|769.39|752.29|769.02|751.92|10
1652636200000|2022-05-15 17:36:40|769.37|752.27|769.45|752.35|769.45|752.35|769.37|752.27|3
1652636210000|2022-05-15 17:36:50|769.57|752.47|769.67|752.57|769.67|752.57|769.56|752.46|4
1652636220000|2022-05-15 17:37:00|769.64|752.54|769.19|752.09|769.64|752.54|769.15|752.05|8
1652636230000|2022-05-15 17:37:10|769.39|752.29|769.42|752.32|769.69|752.59|769.39|752.29|8
1652636240000|2022-05-15 17:37:20|769.41|752.31|769.43|752.33|769.43|752.33|769.26|752.16|8
1652636250000|2022-05-15 17:37:30|769.45|752.35|769.64|752.54|769.64|752.54|769.43|752.33|8
1652636260000|2022-05-15 17:37:40|769.65|752.55|769.42|752.32|769.72|752.62|769.42|752.32|6
1652636270000|2022-05-15 17:37:50|769.43|752.33|769.44|752.34|769.44|752.34|769.43|752.33|2
1652636280000|2022-05-15 17:38:00|769.54|752.44|769.42|752.32|769.54|752.44|769.42|752.32|8
1652636290000|2022-05-15 17:38:10|769.41|752.31|768.92|751.82|769.41|752.31|768.92|751.82|8
1652636300000|2022-05-15 17:38:20|768.88|751.78|768.25|751.15|768.9|751.8|768.25|751.15|9
1652636310000|2022-05-15 17:38:30|768.26|751.16|768.67|751.57|768.68|751.58|768.22|751.12|7
1652636320000|2022-05-15 17:38:40|768.68|751.58|768.28|751.18|768.68|751.58|768.27|751.17|4
1652636340000|2022-05-15 17:39:00|768.3|751.2|769.22|752.12|769.22|752.12|768.3|751.2|11
1652636350000|2022-05-15 17:39:10|769.26|752.16|769.28|752.18|769.31|752.21|769.25|752.15|7
1652636370000|2022-05-15 17:39:30|769.3|752.2|769.38|752.28|769.39|752.29|769.3|752.2|4
1652636390000|2022-05-15 17:39:50|769.4|752.3|769.4|752.3|769.4|752.3|769.4|752.3|1
1652636400000|2022-05-15 17:40:00|769.45|752.35|769.45|752.35|769.45|752.35|769.45|752.35|1
1652636410000|2022-05-15 17:40:10|769.47|752.37|769.49|752.39|769.49|752.39|769.47|752.37|2
1652636420000|2022-05-15 17:40:20|769.33|752.23|769.31|752.21|769.33|752.23|769.3|752.2|6
1652636430000|2022-05-15 17:40:30|769.26|752.16|768.31|751.21|769.26|752.16|768.28|751.18|7
1652636440000|2022-05-15 17:40:40|768.33|751.23|768.32|751.22|768.35|751.25|768.25|751.15|8
1652636450000|2022-05-15 17:40:50|768.34|751.24|768.38|751.28|768.38|751.28|768.34|751.24|3
1652636460000|2022-05-15 17:41:00|768.4|751.3|768.48|751.38|768.48|751.38|768.4|751.3|5
1652636470000|2022-05-15 17:41:10|768.5|751.4|768.42|751.32|768.67|751.57|768.4|751.3|8
1652636480000|2022-05-15 17:41:20|768.32|751.22|768.05|750.95|768.32|751.22|768.05|750.95|7
1652636490000|2022-05-15 17:41:30|768.03|750.93|768.13|751.03|768.19|751.09|768.02|750.92|11
1652636500000|2022-05-15 17:41:40|768.11|751.01|768.11|751.01|768.11|751.01|768.11|751.01|1
1652636510000|2022-05-15 17:41:50|768.1|751|767.69|750.59|768.19|751.09|767.69|750.59|12
1652636520000|2022-05-15 17:42:00|768.01|750.91|768.31|751.21|768.31|751.21|767.69|750.59|16
1652636530000|2022-05-15 17:42:10|768.32|751.22|767.24|750.14|768.32|751.22|767.19|750.09|12
1652636540000|2022-05-15 17:42:20|767.22|750.12|766.85|749.75|767.22|750.12|766.85|749.75|8
1652636550000|2022-05-15 17:42:30|766.87|749.77|766.51|749.41|767.09|749.99|766.51|749.41|17
1652636560000|2022-05-15 17:42:40|766.5|749.4|767.12|750.02|767.12|750.02|766.48|749.38|9
1652636570000|2022-05-15 17:42:50|767.15|750.05|766.51|749.41|767.16|750.06|766.51|749.41|14
1652636580000|2022-05-15 17:43:00|766.65|749.55|767.31|750.21|767.31|750.21|766.65|749.55|12
1652636590000|2022-05-15 17:43:10|767.34|750.24|767.37|750.27|767.47|750.37|767.34|750.24|5
1652636600000|2022-05-15 17:43:20|767.39|750.29|766.51|749.41|767.39|750.29|766.51|749.41|15
1652636610000|2022-05-15 17:43:30|766.53|749.43|766.51|749.41|766.71|749.61|766.51|749.41|6
1652636620000|2022-05-15 17:43:40|766.53|749.43|766.51|749.41|766.55|749.45|766.51|749.41|4
1652636660000|2022-05-15 17:44:20|766.53|749.43|766.51|749.41|766.53|749.43|766.51|749.41|2
1652636750000|2022-05-15 17:45:50|766.52|749.42|766.55|749.45|766.57|749.47|766.52|749.42|3
1652636760000|2022-05-15 17:46:00|766.51|749.41|766.52|749.42|766.6|749.5|766.51|749.41|5
1652636770000|2022-05-15 17:46:10|766.51|749.41|766.52|749.42|766.52|749.42|766.51|749.41|2
1652636780000|2022-05-15 17:46:20|766.53|749.43|766.6|749.5|766.6|749.5|766.52|749.42|8
1652636800000|2022-05-15 17:46:40|766.85|749.75|767.17|750.07|767.19|750.09|766.6|749.5|11
1652636810000|2022-05-15 17:46:50|767.19|750.09|767.03|749.93|767.19|750.09|767.03|749.93|6
1652636820000|2022-05-15 17:47:00|767.11|750.01|767.13|750.03|767.15|750.05|767.11|750.01|6
1652636830000|2022-05-15 17:47:10|767.1|750|766.96|749.86|767.1|750|766.66|749.56|5
1652636850000|2022-05-15 17:47:30|767.07|749.97|767|749.9|767.07|749.97|766.93|749.83|9
1652636860000|2022-05-15 17:47:40|767.01|749.91|767.25|750.15|767.25|750.15|767.01|749.91|11
1652636870000|2022-05-15 17:47:50|767.28|750.18|767.41|750.31|767.41|750.31|767.28|750.18|6
1652636880000|2022-05-15 17:48:00|767.43|750.33|768.16|751.06|768.16|751.06|767.43|750.33|12
1652636890000|2022-05-15 17:48:10|768.18|751.08|768.33|751.23|768.33|751.23|768.18|751.08|7
1652636900000|2022-05-15 17:48:20|768.35|751.25|768.32|751.22|768.85|751.75|768.32|751.22|11
1652636910000|2022-05-15 17:48:30|768.24|751.14|767.92|750.82|768.3|751.2|767.92|750.82|13
1652636920000|2022-05-15 17:48:40|767.6|750.5|767.26|750.16|768|750.9|767.21|750.11|18
1652636930000|2022-05-15 17:48:50|767.28|750.18|767.91|750.81|768.1|751|767.28|750.18|9
1652636940000|2022-05-15 17:49:00|768.14|751.04|768.15|751.05|768.21|751.11|767.98|750.88|8
1652636950000|2022-05-15 17:49:10|768.09|750.99|767.98|750.88|768.09|750.99|767.95|750.85|5
1652636960000|2022-05-15 17:49:20|767.71|750.61|767.32|750.22|767.71|750.61|767.28|750.18|7
1652636970000|2022-05-15 17:49:30|767.34|750.24|768.3|751.2|768.3|751.2|767.34|750.24|12
1652636980000|2022-05-15 17:49:40|768.28|751.18|767.23|750.13|768.28|751.18|767.05|749.95|12
1652636990000|2022-05-15 17:49:50|767.25|750.15|766.51|749.41|767.29|750.19|766.51|749.41|9
1652637000000|2022-05-15 17:50:00|766.61|749.51|767.18|750.08|767.22|750.12|766.51|749.41|23
1652637010000|2022-05-15 17:50:10|767.16|750.06|767.21|750.11|767.26|750.16|767|749.9|19
1652637020000|2022-05-15 17:50:20|767.26|750.16|767.36|750.26|767.36|750.26|767.24|750.14|5
1652637030000|2022-05-15 17:50:30|767.34|750.24|767.32|750.22|767.34|750.24|767.32|750.22|2
1652637040000|2022-05-15 17:50:40|767.34|750.24|767.34|750.24|767.34|750.24|767.34|750.24|1
1652637050000|2022-05-15 17:50:50|767.32|750.22|767.99|750.89|768.07|750.97|767.32|750.22|13
1652637060000|2022-05-15 17:51:00|767.98|750.88|767.46|750.36|767.98|750.88|767.39|750.29|11
1652637070000|2022-05-15 17:51:10|767.5|750.4|767.34|750.24|767.5|750.4|767.32|750.22|3
1652637080000|2022-05-15 17:51:20|767.39|750.29|767.4|750.3|767.4|750.3|767.39|750.29|2
1652637090000|2022-05-15 17:51:30|767.42|750.32|767.42|750.32|767.42|750.32|767.42|750.32|1
1652637100000|2022-05-15 17:51:40|767.45|750.35|767.51|750.41|767.51|750.41|767.45|750.35|5
1652637110000|2022-05-15 17:51:50|767.37|750.27|767.41|750.31|767.41|750.31|767.37|750.27|3
1652637120000|2022-05-15 17:52:00|767.48|750.38|766.71|749.61|767.53|750.43|766.51|749.41|13
1652637130000|2022-05-15 17:52:10|766.64|749.54|766.73|749.63|766.73|749.63|766.64|749.54|3
1652637140000|2022-05-15 17:52:20|767.1|750|766.51|749.41|767.1|750|766.51|749.41|9
1652637160000|2022-05-15 17:52:40|766.52|749.42|766.51|749.41|766.52|749.42|766.51|749.41|2
1652637170000|2022-05-15 17:52:50|766.49|749.39|766.47|749.37|766.51|749.41|766.47|749.37|4
1652637180000|2022-05-15 17:53:00|766.01|748.91|765.77|748.67|766.01|748.91|765.21|748.11|12
1652637190000|2022-05-15 17:53:10|765.79|748.69|765.45|748.35|766.08|748.98|765.45|748.35|16
1652637200000|2022-05-15 17:53:20|765.38|748.28|765.16|748.06|765.44|748.34|765.14|748.04|23
1652637210000|2022-05-15 17:53:30|765.14|748.04|764.98|747.88|765.28|748.18|764.98|747.88|14
1652637220000|2022-05-15 17:53:40|764.64|747.54|764.68|747.58|764.72|747.62|764.27|747.17|17
1652637230000|2022-05-15 17:53:50|764.93|747.83|764.86|747.76|764.99|747.89|764.84|747.74|14
1652637240000|2022-05-15 17:54:00|764.88|747.78|764.69|747.59|764.97|747.87|764.31|747.21|15
1652637250000|2022-05-15 17:54:10|764.68|747.58|764.07|746.97|764.68|747.58|764.03|746.93|15
1652637260000|2022-05-15 17:54:20|764.04|746.94|764.23|747.13|764.25|747.15|763.93|746.83|22
1652637270000|2022-05-15 17:54:30|764.1|747|764.24|747.14|764.29|747.19|763.92|746.82|21
1652637280000|2022-05-15 17:54:40|764.23|747.13|764.22|747.12|764.23|747.13|764.16|747.06|4
1652637290000|2022-05-15 17:54:50|764.24|747.14|764.18|747.08|764.24|747.14|764.18|747.08|2
1652637300000|2022-05-15 17:55:00|764.17|747.07|764.2|747.1|764.22|747.12|764.17|747.07|3
1652637310000|2022-05-15 17:55:10|764.15|747.05|764.16|747.06|764.16|747.06|764.04|746.94|9
1652637320000|2022-05-15 17:55:20|764.15|747.05|764.06|746.96|764.15|747.05|764.05|746.95|4
1652637330000|2022-05-15 17:55:30|763.68|746.58|764.05|746.95|764.12|747.02|763.68|746.58|9
1652637340000|2022-05-15 17:55:40|764.03|746.93|764.15|747.05|764.15|747.05|764.03|746.93|6
1652637350000|2022-05-15 17:55:50|764.18|747.08|764.47|747.37|764.47|747.37|764.18|747.08|3
1652637360000|2022-05-15 17:56:00|764.68|747.58|765.91|748.81|765.91|748.81|764.68|747.58|6
1652637370000|2022-05-15 17:56:10|765.89|748.79|764.98|747.88|765.9|748.8|764.93|747.83|19
1652637380000|2022-05-15 17:56:20|764.99|747.89|765.09|747.99|765.12|748.02|764.98|747.88|9
1652637390000|2022-05-15 17:56:30|765.08|747.98|765.13|748.03|765.13|748.03|765.08|747.98|4
1652637400000|2022-05-15 17:56:40|765.12|748.02|764.86|747.76|765.12|748.02|764.86|747.76|7
1652637410000|2022-05-15 17:56:50|764.88|747.78|764.94|747.84|764.98|747.88|764.88|747.78|7
1652637420000|2022-05-15 17:57:00|764.93|747.83|764.97|747.87|765.02|747.92|764.92|747.82|4
1652637430000|2022-05-15 17:57:10|765.17|748.07|765.53|748.43|765.53|748.43|765.17|748.07|12
1652637440000|2022-05-15 17:57:20|765.55|748.45|765.42|748.32|765.55|748.45|765.33|748.23|6
1652637450000|2022-05-15 17:57:30|765.47|748.37|765.55|748.45|765.55|748.45|765.47|748.37|4
1652637470000|2022-05-15 17:57:50|765.57|748.47|765.57|748.47|765.57|748.47|765.57|748.47|1
1652637480000|2022-05-15 17:58:00|765.59|748.49|766.22|749.12|766.23|749.13|765.59|748.49|11
1652637490000|2022-05-15 17:58:10|766.24|749.14|766.96|749.86|767.02|749.92|766.24|749.14|19
1652637500000|2022-05-15 17:58:20|766.98|749.88|766.86|749.76|767|749.9|766.86|749.76|9
1652637510000|2022-05-15 17:58:30|766.54|749.44|766.42|749.32|766.54|749.44|766.42|749.32|3
1652637520000|2022-05-15 17:58:40|766.43|749.33|766.43|749.33|766.43|749.33|766.43|749.33|1
1652637530000|2022-05-15 17:58:50|766.42|749.32|766.42|749.32|766.42|749.32|766.42|749.32|1
1652637540000|2022-05-15 17:59:00|766.43|749.33|766.71|749.61|766.79|749.69|766.43|749.33|7
1652637550000|2022-05-15 17:59:10|766.7|749.6|767.11|750.01|767.17|750.07|766.69|749.59|16
1652637560000|2022-05-15 17:59:20|767.13|750.03|767.11|750.01|767.23|750.13|767.09|749.99|14
1652637570000|2022-05-15 17:59:30|767.1|750|767.14|750.04|767.23|750.13|767.1|750|5
1652637580000|2022-05-15 17:59:40|766.73|749.63|766.37|749.27|766.73|749.63|766.33|749.23|6
1652637590000|2022-05-15 17:59:50|766.33|749.23|766.29|749.19|766.33|749.23|766.29|749.19|3
1652637600000|2022-05-15 18:00:00|766.31|749.21|767.15|750.05|767.15|750.05|766.31|749.21|8
1652637610000|2022-05-15 18:00:10|767.13|750.03|766.48|749.38|767.17|750.07|766.29|749.19|15
1652637630000|2022-05-15 18:00:30|766.69|749.59|767.14|750.04|767.18|750.08|766.69|749.59|11
1652637650000|2022-05-15 18:00:50|767.12|750.02|766.53|749.43|767.22|750.12|766.49|749.39|14
1652637660000|2022-05-15 18:01:00|766.58|749.48|766.96|749.86|767.04|749.94|766.58|749.48|8
1652637670000|2022-05-15 18:01:10|766.67|749.57|767.02|749.92|767.06|749.96|766.67|749.57|9
1652637700000|2022-05-15 18:01:40|766.84|749.74|766.18|749.08|766.84|749.74|766.16|749.06|10
1652637710000|2022-05-15 18:01:50|766.2|749.1|766.15|749.05|766.21|749.11|766.15|749.05|4
1652637720000|2022-05-15 18:02:00|766.12|749.02|765.37|748.27|766.19|749.09|765.17|748.07|21
1652637730000|2022-05-15 18:02:10|765.22|748.12|765.21|748.11|765.26|748.16|765.2|748.1|8
1652637740000|2022-05-15 18:02:20|765.23|748.13|764.46|747.36|765.23|748.13|764.42|747.32|16
1652637750000|2022-05-15 18:02:30|764.48|747.38|764.99|747.89|765.18|748.08|764.48|747.38|19
1652637760000|2022-05-15 18:02:40|765.18|748.08|765.17|748.07|765.31|748.21|764.93|747.83|20
1652637770000|2022-05-15 18:02:50|765.19|748.09|764.42|747.32|765.21|748.11|764.4|747.3|11
1652637780000|2022-05-15 18:03:00|764.27|747.17|764.27|747.17|764.27|747.17|764.27|747.17|1
1652637790000|2022-05-15 18:03:10|764.23|747.13|764.37|747.27|764.37|747.27|763.68|746.58|17
1652637800000|2022-05-15 18:03:20|764.35|747.25|764.29|747.19|764.35|747.25|764.27|747.17|10
1652637810000|2022-05-15 18:03:30|764.3|747.2|764.58|747.48|764.58|747.48|764.3|747.2|7
1652637820000|2022-05-15 18:03:40|764.7|747.6|765.16|748.06|765.28|748.18|764.7|747.6|16
1652637830000|2022-05-15 18:03:50|765.28|748.18|765.36|748.26|765.36|748.26|765.16|748.06|13
1652637840000|2022-05-15 18:04:00|765.57|748.47|766.04|748.94|766.13|749.03|765.57|748.47|16
1652637850000|2022-05-15 18:04:10|766.05|748.95|767.2|750.1|767.2|750.1|766.05|748.95|19
1652637860000|2022-05-15 18:04:20|767.22|750.12|767.16|750.06|767.24|750.14|767.14|750.04|4
1652637870000|2022-05-15 18:04:30|767.2|750.1|767.2|750.1|767.2|750.1|767.2|750.1|1
1652637880000|2022-05-15 18:04:40|767.18|750.08|767.11|750.01|767.32|750.22|766.71|749.61|22
1652637890000|2022-05-15 18:04:50|767.09|749.99|766.96|749.86|767.09|749.99|766.83|749.73|12
1652637900000|2022-05-15 18:05:00|767.02|749.92|767.29|750.19|767.29|750.19|767.02|749.92|16
1652637910000|2022-05-15 18:05:10|767.15|750.05|767.24|750.14|767.24|750.14|767.11|750.01|7
1652637920000|2022-05-15 18:05:20|767.32|750.22|767.94|750.84|767.95|750.85|767.32|750.22|16
1652637930000|2022-05-15 18:05:30|767.95|750.85|767.6|750.5|768.17|751.07|767.59|750.49|11
1652637940000|2022-05-15 18:05:40|767.76|750.66|768.04|750.94|768.05|750.95|767.76|750.66|10
1652637950000|2022-05-15 18:05:50|768.12|751.02|768.13|751.03|768.13|751.03|768.11|751.01|3
1652637960000|2022-05-15 18:06:00|768.11|751.01|768.11|751.01|768.12|751.02|768.07|750.97|5
1652637970000|2022-05-15 18:06:10|767.72|750.62|767.54|750.44|767.72|750.62|767.52|750.42|3
1652637980000|2022-05-15 18:06:20|767.71|750.61|768.24|751.14|768.24|751.14|767.71|750.61|11
1652637990000|2022-05-15 18:06:30|768.29|751.19|769.22|752.12|769.22|752.12|768.29|751.19|16
1652638000000|2022-05-15 18:06:40|769.24|752.14|769.59|752.49|769.59|752.49|769.24|752.14|9
1652638010000|2022-05-15 18:06:50|769.77|752.67|770|752.9|770|752.9|769.73|752.63|5
1652638020000|2022-05-15 18:07:00|769.98|752.88|769.27|752.17|770|752.9|769.26|752.16|13
1652638030000|2022-05-15 18:07:10|769.26|752.16|768.74|751.64|769.26|752.16|768.71|751.61|17
1652638040000|2022-05-15 18:07:20|768.73|751.63|769.27|752.17|769.28|752.18|768.69|751.59|13
1652638050000|2022-05-15 18:07:30|769.25|752.15|769.39|752.29|769.39|752.29|769.21|752.11|7
1652638060000|2022-05-15 18:07:40|769.58|752.48|769.38|752.28|769.58|752.48|769.38|752.28|4
1652638080000|2022-05-15 18:08:00|769.4|752.3|769.49|752.39|769.49|752.39|769.38|752.28|4
1652638090000|2022-05-15 18:08:10|769.52|752.42|769.35|752.25|770.16|753.06|769.26|752.16|12
1652638100000|2022-05-15 18:08:20|769.37|752.27|769.35|752.25|769.52|752.42|769.33|752.23|7
1652638110000|2022-05-15 18:08:30|769.37|752.27|769.15|752.05|769.45|752.35|769.14|752.04|14
1652638120000|2022-05-15 18:08:40|768.29|751.19|768.26|751.16|768.29|751.19|768.25|751.15|3
1652638130000|2022-05-15 18:08:50|768.27|751.17|768.28|751.18|768.28|751.18|768.27|751.17|2
1652638140000|2022-05-15 18:09:00|768.27|751.17|768.27|751.17|768.27|751.17|768.27|751.17|1
1652638150000|2022-05-15 18:09:10|767.89|750.79|767.27|750.17|767.89|750.79|767.22|750.12|8
1652638160000|2022-05-15 18:09:20|767.37|750.27|767.79|750.69|767.79|750.69|767.37|750.27|4
1652638180000|2022-05-15 18:09:40|767.7|750.6|767.7|750.6|767.7|750.6|767.7|750.6|1
1652638190000|2022-05-15 18:09:50|767.79|750.69|767.79|750.69|767.79|750.69|767.79|750.69|1
1652638200000|2022-05-15 18:10:00|767.96|750.86|768.62|751.52|768.62|751.52|767.96|750.86|4
1652638210000|2022-05-15 18:10:10|768.5|751.4|768.62|751.52|768.62|751.52|768.31|751.21|7
1652638220000|2022-05-15 18:10:20|768.87|751.77|769.05|751.95|769.17|752.07|768.87|751.77|12
1652638230000|2022-05-15 18:10:30|769.02|751.92|769.19|752.09|769.19|752.09|769.01|751.91|9
1652638240000|2022-05-15 18:10:40|769.22|752.12|769.09|751.99|769.27|752.17|768.83|751.73|13
1652638250000|2022-05-15 18:10:50|769.2|752.1|769.11|752.01|769.2|752.1|769.11|752.01|4
1652638260000|2022-05-15 18:11:00|769.09|751.99|769.56|752.46|769.56|752.46|769.09|751.99|4
1652638270000|2022-05-15 18:11:10|769.42|752.32|769.12|752.02|769.42|752.32|769.09|751.99|4
1652638280000|2022-05-15 18:11:20|769.11|752.01|768.65|751.55|769.11|752.01|768.32|751.22|16
1652638290000|2022-05-15 18:11:30|768.68|751.58|768.71|751.61|768.71|751.61|768.68|751.58|2
1652638300000|2022-05-15 18:11:40|768.7|751.6|768.71|751.61|768.71|751.61|768.7|751.6|2
1652638310000|2022-05-15 18:11:50|768.69|751.59|768.19|751.09|768.69|751.59|768.19|751.09|8
1652638320000|2022-05-15 18:12:00|768.21|751.11|766.69|749.59|768.21|751.11|766.69|749.59|17
1652638330000|2022-05-15 18:12:10|766.63|749.53|766.19|749.09|766.65|749.55|766.19|749.09|9
1652638340000|2022-05-15 18:12:20|766.18|749.08|765.63|748.53|766.18|749.08|765.63|748.53|14
1652638350000|2022-05-15 18:12:30|765.68|748.58|766.25|749.15|766.25|749.15|765.68|748.58|20
1652638360000|2022-05-15 18:12:40|766.27|749.17|766.58|749.48|766.58|749.48|766.27|749.17|4
1652638370000|2022-05-15 18:12:50|766.49|749.39|766.08|748.98|766.49|749.39|766.08|748.98|10
1652638380000|2022-05-15 18:13:00|766.07|748.97|766.22|749.12|766.22|749.12|766.02|748.92|6
1652638390000|2022-05-15 18:13:10|766.18|749.08|767|749.9|767.07|749.97|766.18|749.08|16
1652638400000|2022-05-15 18:13:20|767.02|749.92|766.7|749.6|767.37|750.27|766.7|749.6|15
1652638410000|2022-05-15 18:13:30|766.73|749.63|767.28|750.18|767.28|750.18|766.73|749.63|12
1652638420000|2022-05-15 18:13:40|767.32|750.22|767.45|750.35|767.45|750.35|767.32|750.22|6
1652638430000|2022-05-15 18:13:50|767.4|750.3|767.38|750.28|767.47|750.37|767.29|750.19|10
1652638440000|2022-05-15 18:14:00|767.43|750.33|768.34|751.24|769.05|751.95|767.38|750.28|22
1652638450000|2022-05-15 18:14:10|768.17|751.07|768.15|751.05|768.23|751.13|768.1|751|7
1652638460000|2022-05-15 18:14:20|768.17|751.07|768.62|751.52|768.62|751.52|768.17|751.07|9
1652638470000|2022-05-15 18:14:30|768.68|751.58|769.05|751.95|769.19|752.09|768.68|751.58|21
1652638480000|2022-05-15 18:14:40|769.13|752.03|769.39|752.29|769.39|752.29|769.03|751.93|19
1652638490000|2022-05-15 18:14:50|769.41|752.31|769.59|752.49|769.59|752.49|769.41|752.31|5
1652638500000|2022-05-15 18:15:00|769.9|752.8|770.25|753.15|770.25|753.15|769.38|752.28|19
1652638510000|2022-05-15 18:15:10|770.27|753.17|771.32|754.22|771.32|754.22|770.27|753.17|18
1652638520000|2022-05-15 18:15:20|771.1|754|771.43|754.33|771.43|754.33|770.92|753.82|13
1652638530000|2022-05-15 18:15:30|771.45|754.35|771.37|754.27|771.82|754.72|771.33|754.23|13
1652638540000|2022-05-15 18:15:40|771.38|754.28|771.4|754.3|771.4|754.3|771.38|754.28|2
1652638550000|2022-05-15 18:15:50|771.45|754.35|771.84|754.74|771.9|754.8|771.45|754.35|13
1652638560000|2022-05-15 18:16:00|771.91|754.81|771.5|754.4|771.91|754.81|771.39|754.29|7
1652638570000|2022-05-15 18:16:10|771.48|754.38|771.38|754.28|771.48|754.38|771.05|753.95|11
1652638580000|2022-05-15 18:16:20|771.45|754.35|772.3|755.2|772.3|755.2|771.45|754.35|11
1652638590000|2022-05-15 18:16:30|772.32|755.22|773.31|756.21|773.31|756.21|772.32|755.22|13
1652638600000|2022-05-15 18:16:40|773.33|756.23|773.28|756.18|773.6|756.5|773.06|755.96|14
1652638610000|2022-05-15 18:16:50|773.18|756.08|773.37|756.27|773.37|756.27|773.18|756.08|7
1652638620000|2022-05-15 18:17:00|773.26|756.16|773.2|756.1|773.28|756.18|773.06|755.96|8
1652638630000|2022-05-15 18:17:10|772.51|755.41|772.29|755.19|772.51|755.41|771.78|754.68|13
1652638640000|2022-05-15 18:17:20|772.28|755.18|771.52|754.42|772.28|755.18|771.3|754.2|8
1652638650000|2022-05-15 18:17:30|771.3|754.2|771.2|754.1|771.3|754.2|771.18|754.08|5
1652638660000|2022-05-15 18:17:40|771.19|754.09|770.71|753.61|771.19|754.09|770.3|753.2|13
1652638670000|2022-05-15 18:17:50|770.73|753.63|772.07|754.97|772.07|754.97|770.73|753.63|11
1652638680000|2022-05-15 18:18:00|772.1|755|772.02|754.92|772.1|755|772.02|754.92|7
1652638690000|2022-05-15 18:18:10|771.38|754.28|771.73|754.63|771.73|754.63|771.35|754.25|9
1652638700000|2022-05-15 18:18:20|771.83|754.73|772.34|755.24|772.34|755.24|771.81|754.71|15
1652638710000|2022-05-15 18:18:30|772.37|755.27|773.05|755.95|773.08|755.98|772.37|755.27|16
1652638720000|2022-05-15 18:18:40|773.04|755.94|772.99|755.89|773.04|755.94|772.7|755.6|8
1652638730000|2022-05-15 18:18:50|773.01|755.91|772.82|755.72|773.19|756.09|772.82|755.72|9
1652638740000|2022-05-15 18:19:00|772.46|755.36|771.66|754.56|772.46|755.36|771.66|754.56|11
1652638750000|2022-05-15 18:19:10|771.48|754.38|771.98|754.88|772.06|754.96|771.23|754.13|12
1652638760000|2022-05-15 18:19:20|771.69|754.59|772.13|755.03|772.21|755.11|771.17|754.07|16
1652638770000|2022-05-15 18:19:30|772.02|754.92|772.11|755.01|772.11|755.01|771.56|754.46|19
1652638780000|2022-05-15 18:19:40|772.1|755|772.04|754.94|772.1|755|772|754.9|5
1652638790000|2022-05-15 18:19:50|772.08|754.98|772.24|755.14|772.24|755.14|772.06|754.96|5
1652638800000|2022-05-15 18:20:00|772.25|755.15|772.34|755.24|772.34|755.24|772.25|755.15|2
1652638810000|2022-05-15 18:20:10|772.21|755.11|771.87|754.77|772.42|755.32|771.85|754.75|10
1652638820000|2022-05-15 18:20:20|771.91|754.81|771.36|754.26|771.91|754.81|771.36|754.26|7
1652638830000|2022-05-15 18:20:30|771.34|754.24|770.8|753.7|771.34|754.24|770.71|753.61|10
1652638840000|2022-05-15 18:20:40|770.79|753.69|770.68|753.58|770.79|753.69|770.25|753.15|11
1652638850000|2022-05-15 18:20:50|770.66|753.56|771.69|754.59|771.71|754.61|770.66|753.56|7
1652638860000|2022-05-15 18:21:00|771.67|754.57|771.49|754.39|771.79|754.69|771.49|754.39|12
1652638870000|2022-05-15 18:21:10|771.51|754.41|771.28|754.18|771.51|754.41|771.28|754.18|6
1652638880000|2022-05-15 18:21:20|771.2|754.1|769.74|752.64|771.2|754.1|769.7|752.6|13
1652638890000|2022-05-15 18:21:30|769.83|752.73|769.43|752.33|769.9|752.8|769.43|752.33|11
1652638900000|2022-05-15 18:21:40|769.46|752.36|769.37|752.27|769.73|752.63|769.37|752.27|10
1652638910000|2022-05-15 18:21:50|769.35|752.25|769.05|751.95|769.41|752.31|769.05|751.95|14
1652638920000|2022-05-15 18:22:00|769.07|751.97|769.04|751.94|769.14|752.04|768.76|751.66|11
1652638930000|2022-05-15 18:22:10|769.02|751.92|769.04|751.94|769.19|752.09|768.98|751.88|9
1652638940000|2022-05-15 18:22:20|769.19|752.09|769.23|752.13|769.7|752.6|769.19|752.09|10
1652638950000|2022-05-15 18:22:30|769.22|752.12|769.15|752.05|769.25|752.15|768.19|751.09|18
1652638960000|2022-05-15 18:22:40|769.08|751.98|768.27|751.17|769.08|751.98|768.18|751.08|13
1652638970000|2022-05-15 18:22:50|768.25|751.15|767.25|750.15|768.29|751.19|767.25|750.15|11
1652638980000|2022-05-15 18:23:00|767.23|750.13|766.36|749.26|767.23|750.13|766.33|749.23|12
1652638990000|2022-05-15 18:23:10|766.58|749.48|766.85|749.75|766.95|749.85|766.58|749.48|12
1652639000000|2022-05-15 18:23:20|766.76|749.66|766.72|749.62|766.76|749.66|766.26|749.16|9
1652639010000|2022-05-15 18:23:30|766.8|749.7|766.41|749.31|767.18|750.08|766.41|749.31|20
1652639020000|2022-05-15 18:23:40|766.33|749.23|766.29|749.19|766.33|749.23|766.29|749.19|4
1652639030000|2022-05-15 18:23:50|766.28|749.18|765.68|748.58|766.28|749.18|765.68|748.58|15
1652639040000|2022-05-15 18:24:00|765.76|748.66|765.84|748.74|765.84|748.74|765.65|748.55|10
1652639050000|2022-05-15 18:24:10|765.86|748.76|766.37|749.27|766.37|749.27|765.86|748.76|10
1652639070000|2022-05-15 18:24:30|766.25|749.15|766.25|749.15|766.3|749.2|765.83|748.73|14
1652639090000|2022-05-15 18:24:50|766.19|749.09|766.14|749.04|766.19|749.09|766.07|748.97|6
1652639100000|2022-05-15 18:25:00|766.71|749.61|766.61|749.51|767.15|750.05|766.34|749.24|17
1652639110000|2022-05-15 18:25:10|766.41|749.31|767.43|750.33|767.43|750.33|766.41|749.31|18
1652639120000|2022-05-15 18:25:20|767.65|750.55|769.04|751.94|769.04|751.94|767.65|750.55|19
1652639130000|2022-05-15 18:25:30|769.09|751.99|767.37|750.27|769.09|751.99|767.16|750.06|24
1652639140000|2022-05-15 18:25:40|768.12|751.02|768.98|751.88|768.99|751.89|768.12|751.02|15
1652639150000|2022-05-15 18:25:50|769.07|751.97|768.42|751.32|769.07|751.97|768.42|751.32|5
1652639160000|2022-05-15 18:26:00|768.33|751.23|768.24|751.14|768.93|751.83|768.15|751.05|13
1652639170000|2022-05-15 18:26:10|768.32|751.22|769.01|751.91|769.08|751.98|768.3|751.2|13
1652639180000|2022-05-15 18:26:20|769.02|751.92|768.38|751.28|769.02|751.92|768.38|751.28|5
1652639190000|2022-05-15 18:26:30|768.16|751.06|768|750.9|768.18|751.08|768|750.9|10
1652639200000|2022-05-15 18:26:40|767.99|750.89|768.18|751.08|768.18|751.08|767.2|750.1|18
1652639210000|2022-05-15 18:26:50|768.12|751.02|768.75|751.65|768.75|751.65|768.12|751.02|7
1652639220000|2022-05-15 18:27:00|768.69|751.59|768.1|751|768.69|751.59|768.1|751|7
1652639230000|2022-05-15 18:27:10|768.02|750.92|769.13|752.03|769.13|752.03|768.02|750.92|22
1652639240000|2022-05-15 18:27:20|769.12|752.02|769.01|751.91|769.12|752.02|769.01|751.91|4
1652639250000|2022-05-15 18:27:30|769.03|751.93|768.2|751.1|769.03|751.93|768.2|751.1|4
1652639260000|2022-05-15 18:27:40|768.21|751.11|769.04|751.94|769.04|751.94|768.18|751.08|14
1652639270000|2022-05-15 18:27:50|769.03|751.93|769.09|751.99|769.11|752.01|768.8|751.7|13
1652639280000|2022-05-15 18:28:00|769.07|751.97|768.2|751.1|769.37|752.27|768.07|750.97|15
1652639290000|2022-05-15 18:28:10|768.21|751.11|768.8|751.7|769.03|751.93|768.2|751.1|19
1652639300000|2022-05-15 18:28:20|768.57|751.47|768.12|751.02|768.57|751.47|768.04|750.94|14
1652639310000|2022-05-15 18:28:30|768.1|751|768.11|751.01|768.4|751.3|768.09|750.99|13
1652639320000|2022-05-15 18:28:40|768.3|751.2|768.88|751.78|768.9|751.8|768.3|751.2|10
1652639330000|2022-05-15 18:28:50|768.83|751.73|768.09|750.99|768.83|751.73|768.07|750.97|8
1652639340000|2022-05-15 18:29:00|768.11|751.01|768.09|750.99|768.13|751.03|768.09|750.99|4
1652639350000|2022-05-15 18:29:10|767.25|750.15|767.53|750.43|767.53|750.43|767.25|750.15|9
1652639360000|2022-05-15 18:29:20|767.7|750.6|767.21|750.11|767.7|750.6|767.21|750.11|8
1652639370000|2022-05-15 18:29:30|767.18|750.08|766.33|749.23|767.18|750.08|766.33|749.23|7
1652639380000|2022-05-15 18:29:40|766.51|749.41|766.33|749.23|766.73|749.63|766.33|749.23|5
1652639390000|2022-05-15 18:29:50|766.26|749.16|766.06|748.96|766.26|749.16|766.04|748.94|6
1652639400000|2022-05-15 18:30:00|766.04|748.94|765.54|748.44|766.04|748.94|765.29|748.19|11
1652639410000|2022-05-15 18:30:10|765.61|748.51|766.28|749.18|766.28|749.18|765.61|748.51|11
1652639420000|2022-05-15 18:30:20|766.35|749.25|766.56|749.46|766.56|749.46|766.35|749.25|2
1652639430000|2022-05-15 18:30:30|766.55|749.45|766.41|749.31|766.55|749.45|766.23|749.13|8
1652639440000|2022-05-15 18:30:40|766.42|749.32|766.57|749.47|766.57|749.47|766.42|749.32|3
1652639470000|2022-05-15 18:31:10|767.06|749.96|767.18|750.08|767.18|750.08|767.03|749.93|7
1652639480000|2022-05-15 18:31:20|767.2|750.1|767.43|750.33|767.43|750.33|767.2|750.1|11
1652639490000|2022-05-15 18:31:30|767.45|750.35|767.18|750.08|767.47|750.37|767.18|750.08|4
1652639500000|2022-05-15 18:31:40|767.26|750.16|767.32|750.22|767.32|750.22|767.26|750.16|3
1652639510000|2022-05-15 18:31:50|767.33|750.23|767.42|750.32|767.42|750.32|767.33|750.23|5
1652639520000|2022-05-15 18:32:00|767.37|750.27|767.18|750.08|767.37|750.27|767.15|750.05|8
1652639540000|2022-05-15 18:32:20|767.17|750.07|766.28|749.18|767.17|750.07|766.28|749.18|7
1652639550000|2022-05-15 18:32:30|766.3|749.2|766.26|749.16|766.3|749.2|766.26|749.16|4
1652639560000|2022-05-15 18:32:40|766.24|749.14|766.23|749.13|766.24|749.14|766.03|748.93|11
1652639570000|2022-05-15 18:32:50|766.22|749.12|766.04|748.94|766.22|749.12|766.04|748.94|7
1652639580000|2022-05-15 18:33:00|766.14|749.04|766.02|748.92|766.14|749.04|766.02|748.92|6
1652639600000|2022-05-15 18:33:20|766.11|749.01|766.08|748.98|766.11|749.01|766.08|748.98|5
1652639610000|2022-05-15 18:33:30|766.06|748.96|764.19|747.09|766.06|748.96|764.19|747.09|16
1652639620000|2022-05-15 18:33:40|764.2|747.1|765.31|748.21|765.31|748.21|764.2|747.1|10
1652639630000|2022-05-15 18:33:50|765.3|748.2|765.33|748.23|765.65|748.55|765.26|748.16|10
1652639650000|2022-05-15 18:34:10|765.32|748.22|765.56|748.46|765.59|748.49|765.3|748.2|8
1652639660000|2022-05-15 18:34:20|765.65|748.55|766.31|749.21|766.61|749.51|765.65|748.55|13
1652639670000|2022-05-15 18:34:30|766.61|749.51|767.3|750.2|767.3|750.2|766.61|749.51|13
1652639680000|2022-05-15 18:34:40|767.34|750.24|767.93|750.83|768.93|751.83|767.34|750.24|18
1652639690000|2022-05-15 18:34:50|767.86|750.76|768.32|751.22|768.53|751.43|767.14|750.04|22
1652639700000|2022-05-15 18:35:00|768.21|751.11|769|751.9|769|751.9|768|750.9|15
1652639710000|2022-05-15 18:35:10|769.02|751.92|769.69|752.59|769.69|752.59|769.02|751.92|8
1652639720000|2022-05-15 18:35:20|769.75|752.65|770.01|752.91|770.01|752.91|769.75|752.65|14
1652639730000|2022-05-15 18:35:30|770.02|752.92|770.07|752.97|770.09|752.99|769.95|752.85|9
1652639740000|2022-05-15 18:35:40|770.09|752.99|770.35|753.25|770.35|753.25|769.83|752.73|13
1652639750000|2022-05-15 18:35:50|770.33|753.23|770.44|753.34|770.62|753.52|770.17|753.07|15
1652639760000|2022-05-15 18:36:00|770.34|753.24|770.39|753.29|770.39|753.29|770.16|753.06|6
1652639770000|2022-05-15 18:36:10|770.36|753.26|769.34|752.24|770.36|753.26|769.3|752.2|9
1652639780000|2022-05-15 18:36:20|769.37|752.27|769.94|752.84|770.24|753.14|769.37|752.27|17
1652639790000|2022-05-15 18:36:30|770.05|752.95|770.05|752.95|770.05|752.95|770.02|752.92|4
1652639800000|2022-05-15 18:36:40|770.08|752.98|770.03|752.93|770.13|753.03|770.03|752.93|6
1652639810000|2022-05-15 18:36:50|769.91|752.81|769.89|752.79|769.92|752.82|769.6|752.5|7
1652639820000|2022-05-15 18:37:00|770.09|752.99|770.99|753.89|770.99|753.89|769.99|752.89|18
1652639830000|2022-05-15 18:37:10|771.01|753.91|770.39|753.29|771.29|754.19|770.13|753.03|17
1652639840000|2022-05-15 18:37:20|770.17|753.07|770.12|753.02|770.17|753.07|770.02|752.92|9
1652639850000|2022-05-15 18:37:30|770.31|753.21|770.34|753.24|770.34|753.24|770.09|752.99|8
1652639860000|2022-05-15 18:37:40|770.33|753.23|770.14|753.04|770.34|753.24|770.1|753|6
1652639870000|2022-05-15 18:37:50|770.13|753.03|769.14|752.04|770.13|753.03|769.14|752.04|9
1652639880000|2022-05-15 18:38:00|769.39|752.29|769.11|752.01|769.47|752.37|768.38|751.28|20
1652639890000|2022-05-15 18:38:10|769.21|752.11|769.39|752.29|769.39|752.29|769.14|752.04|6
1652639900000|2022-05-15 18:38:20|769.42|752.32|769.1|752|770|752.9|769.08|751.98|16
1652639910000|2022-05-15 18:38:30|769.11|752.01|768.17|751.07|769.29|752.19|768.17|751.07|14
1652639920000|2022-05-15 18:38:40|768.16|751.06|768.43|751.33|768.65|751.55|768.05|750.95|8
1652639930000|2022-05-15 18:38:50|768.17|751.07|769.16|752.06|769.16|752.06|768.17|751.07|14
1652639940000|2022-05-15 18:39:00|769.14|752.04|767.97|750.87|769.14|752.04|767.97|750.87|20
1652639950000|2022-05-15 18:39:10|767.99|750.89|768.1|751|768.38|751.28|767.99|750.89|9
1652639960000|2022-05-15 18:39:20|768.06|750.96|768.02|750.92|768.06|750.96|768|750.9|5
1652639970000|2022-05-15 18:39:30|768.01|750.91|768.27|751.17|768.27|751.17|767.98|750.88|7
1652639980000|2022-05-15 18:39:40|768.09|750.99|768.25|751.15|768.25|751.15|768.09|750.99|4
1652639990000|2022-05-15 18:39:50|768.27|751.17|768.66|751.56|768.66|751.56|768.11|751.01|8
1652640000000|2022-05-15 18:40:00|768.58|751.48|768.57|751.47|768.58|751.48|768.57|751.47|2
1652640010000|2022-05-15 18:40:10|768.38|751.28|768.03|750.93|768.38|751.28|768.03|750.93|16
1652640020000|2022-05-15 18:40:20|768.01|750.91|768.03|750.93|768.03|750.93|768.01|750.91|2
1652640030000|2022-05-15 18:40:30|768.19|751.09|768.15|751.05|768.19|751.09|768.15|751.05|3
1652640040000|2022-05-15 18:40:40|768.12|751.02|769.07|751.97|769.07|751.97|768.07|750.97|12
1652640050000|2022-05-15 18:40:50|768.97|751.87|770.05|752.95|770.05|752.95|768.97|751.87|11
1652640060000|2022-05-15 18:41:00|770.01|752.91|771.48|754.38|771.48|754.38|770.01|752.91|21
1652640070000|2022-05-15 18:41:10|771.87|754.77|772.37|755.27|772.37|755.27|771.87|754.77|14
1652640080000|2022-05-15 18:41:20|772.18|755.08|773.42|756.32|773.6|756.5|772.16|755.06|16
1652640090000|2022-05-15 18:41:30|773.29|756.19|773.08|755.98|773.29|756.19|772.7|755.6|17
1652640100000|2022-05-15 18:41:40|773.2|756.1|775.74|758.64|775.74|758.64|773.2|756.1|16
1652640110000|2022-05-15 18:41:50|775.97|758.87|775.2|758.1|776.05|758.95|775.2|758.1|15
1652640120000|2022-05-15 18:42:00|775.22|758.12|776.18|759.08|776.78|759.68|775.22|758.12|20
1652640130000|2022-05-15 18:42:10|776.11|759.01|775.3|758.2|776.15|759.05|775.08|757.98|22
1652640140000|2022-05-15 18:42:20|775.4|758.3|776.26|759.16|776.26|759.16|775.4|758.3|10
1652640150000|2022-05-15 18:42:30|776.29|759.19|776.58|759.48|777.22|760.12|776.29|759.19|17
1652640160000|2022-05-15 18:42:40|776.08|758.98|776.13|759.03|776.13|759.03|775.61|758.51|5
1652640170000|2022-05-15 18:42:50|776.12|759.02|775.61|758.51|776.15|759.05|775.61|758.51|13
1652640190000|2022-05-15 18:43:10|776.01|758.91|777.13|760.03|777.13|760.03|776.01|758.91|12
1652640200000|2022-05-15 18:43:20|776.47|759.37|777.18|760.08|777.18|760.08|776.47|759.37|12
1652640210000|2022-05-15 18:43:30|777.2|760.1|777.2|760.1|777.22|760.12|777.2|760.1|3
1652640220000|2022-05-15 18:43:40|777.19|760.09|776.72|759.62|777.19|760.09|776.67|759.57|5
1652640230000|2022-05-15 18:43:50|776.58|759.48|776.62|759.52|776.62|759.52|776.55|759.45|4
1652640240000|2022-05-15 18:44:00|776.58|759.48|777.66|760.56|777.66|760.56|776.58|759.48|8
1652640250000|2022-05-15 18:44:10|777.7|760.6|778.59|761.49|778.59|761.49|777.37|760.27|20
1652640260000|2022-05-15 18:44:20|778.62|761.52|778.26|761.16|779.45|762.35|778.24|761.14|15
1652640270000|2022-05-15 18:44:30|778.28|761.18|779.17|762.07|779.19|762.09|778.28|761.18|13
1652640280000|2022-05-15 18:44:40|779.11|762.01|779.43|762.33|779.43|762.33|779.1|762|15
1652640290000|2022-05-15 18:44:50|779.22|762.12|779.5|762.4|779.5|762.4|779.22|762.12|12
1652640300000|2022-05-15 18:45:00|779.68|762.58|779.48|762.38|780.17|763.07|779.46|762.36|17
1652640310000|2022-05-15 18:45:10|779.49|762.39|778.83|761.73|780.1|763|778.51|761.41|16
1652640320000|2022-05-15 18:45:20|778.95|761.85|778.27|761.17|778.96|761.86|778.23|761.13|8
1652640330000|2022-05-15 18:45:30|778.28|761.18|777.37|760.27|778.29|761.19|777.35|760.25|11
1652640340000|2022-05-15 18:45:40|777.53|760.43|777.76|760.66|777.77|760.67|777.37|760.27|9
1652640350000|2022-05-15 18:45:50|778.05|760.95|778.17|761.07|778.22|761.12|777.5|760.4|17
1652640360000|2022-05-15 18:46:00|778.2|761.1|776.29|759.19|778.22|761.12|776.27|759.17|13
1652640370000|2022-05-15 18:46:10|776.33|759.23|777.2|760.1|777.2|760.1|776.33|759.23|11
1652640380000|2022-05-15 18:46:20|777.08|759.98|776.44|759.34|777.16|760.06|776.42|759.32|11
1652640390000|2022-05-15 18:46:30|775.74|758.64|775.61|758.51|775.74|758.64|775.61|758.51|3
1652640400000|2022-05-15 18:46:40|775.82|758.72|775.61|758.51|776.22|759.12|775.61|758.51|7
1652640410000|2022-05-15 18:46:50|775.62|758.52|776.01|758.91|776.23|759.13|775.62|758.52|9
1652640420000|2022-05-15 18:47:00|775.71|758.61|775.61|758.51|775.71|758.61|775.61|758.51|2
1652640430000|2022-05-15 18:47:10|775.74|758.64|776.1|759|776.1|759|775.61|758.51|8
1652640440000|2022-05-15 18:47:20|776.15|759.05|776.35|759.25|776.35|759.25|776.02|758.92|10
1652640450000|2022-05-15 18:47:30|776.5|759.4|777.05|759.95|777.11|760.01|776.5|759.4|5
1652640460000|2022-05-15 18:47:40|777.04|759.94|776.25|759.15|777.04|759.94|776.19|759.09|9
1652640470000|2022-05-15 18:47:50|776.19|759.09|776.37|759.27|776.37|759.27|776.14|759.04|6
1652640480000|2022-05-15 18:48:00|776.36|759.26|776.34|759.24|776.36|759.26|776.26|759.16|5
1652640490000|2022-05-15 18:48:10|776.32|759.22|776.3|759.2|776.32|759.22|776.3|759.2|2
1652640500000|2022-05-15 18:48:20|776.32|759.22|776.46|759.36|776.95|759.85|776.32|759.22|11
1652640510000|2022-05-15 18:48:30|776.73|759.63|777.05|759.95|777.18|760.08|776.73|759.63|17
1652640520000|2022-05-15 18:48:40|777.18|760.08|777.26|760.16|777.28|760.18|777.16|760.06|19
1652640530000|2022-05-15 18:48:50|777.28|760.18|776.71|759.61|777.28|760.18|776.4|759.3|15
1652640540000|2022-05-15 18:49:00|776.78|759.68|776.21|759.11|776.78|759.68|776.19|759.09|14
1652640550000|2022-05-15 18:49:10|776.26|759.16|776.12|759.02|776.43|759.33|776.06|758.96|12
1652640560000|2022-05-15 18:49:20|776.1|759|776.07|758.97|776.1|759|776.07|758.97|3
1652640570000|2022-05-15 18:49:30|776.06|758.96|775.78|758.68|776.06|758.96|775.61|758.51|10
1652640580000|2022-05-15 18:49:40|775.76|758.66|774.15|757.05|775.76|758.66|774.09|756.99|25
1652640590000|2022-05-15 18:49:50|774.12|757.02|774.72|757.62|774.72|757.62|774.06|756.96|22
1652640600000|2022-05-15 18:50:00|774.7|757.6|773.7|756.6|774.7|757.6|773.7|756.6|14
1652640610000|2022-05-15 18:50:10|773.68|756.58|774.27|757.17|774.27|757.17|773.63|756.53|18
1652640620000|2022-05-15 18:50:20|774.3|757.2|774.23|757.13|774.32|757.22|773.96|756.86|15
1652640630000|2022-05-15 18:50:30|774.22|757.12|774.08|756.98|774.22|757.12|774.08|756.98|6
1652640640000|2022-05-15 18:50:40|774.32|757.22|774.62|757.52|774.64|757.54|774.32|757.22|13
1652640650000|2022-05-15 18:50:50|774.7|757.6|774.7|757.6|774.7|757.6|774.37|757.27|15
1652640660000|2022-05-15 18:51:00|774.72|757.62|773.97|756.87|774.72|757.62|773.97|756.87|13
1652640670000|2022-05-15 18:51:10|773.95|756.85|773.28|756.18|773.95|756.85|773.28|756.18|11
1652640680000|2022-05-15 18:51:20|773.27|756.17|773.2|756.1|773.27|756.17|773.08|755.98|12
1652640690000|2022-05-15 18:51:30|773.17|756.07|773.19|756.09|773.46|756.36|773.11|756.01|16
1652640700000|2022-05-15 18:51:40|773.17|756.07|772.89|755.79|773.17|756.07|772.66|755.56|17
1652640710000|2022-05-15 18:51:50|772.88|755.78|772.84|755.74|772.98|755.88|772.84|755.74|10
1652640720000|2022-05-15 18:52:00|772.88|755.78|772.84|755.74|772.95|755.85|772.84|755.74|18
1652640730000|2022-05-15 18:52:10|772.66|755.56|773.26|756.16|773.26|756.16|772.66|755.56|8
1652640740000|2022-05-15 18:52:20|773.3|756.2|774.12|757.02|774.19|757.09|773.3|756.2|15
1652640750000|2022-05-15 18:52:30|774.1|757|773.44|756.34|774.1|757|773.39|756.29|11
1652640760000|2022-05-15 18:52:40|773.52|756.42|774.35|757.25|774.35|757.25|773.52|756.42|13
1652640770000|2022-05-15 18:52:50|774.37|757.27|774.25|757.15|774.37|757.27|773.99|756.89|11
1652640780000|2022-05-15 18:53:00|774.3|757.2|774.38|757.28|774.38|757.28|774.3|757.2|4
1652640790000|2022-05-15 18:53:10|774.4|757.3|774.7|757.6|774.7|757.6|774.4|757.3|6
1652640800000|2022-05-15 18:53:20|774.95|757.85|775.39|758.29|775.39|758.29|774.95|757.85|12
1652640810000|2022-05-15 18:53:30|775.51|758.41|775.39|758.29|775.51|758.41|775.39|758.29|2
1652640820000|2022-05-15 18:53:40|775.41|758.31|775.43|758.33|775.43|758.33|775.41|758.31|2
1652640830000|2022-05-15 18:53:50|775.58|758.48|775.47|758.37|775.77|758.67|775.43|758.33|11
1652640840000|2022-05-15 18:54:00|775.36|758.26|775.41|758.31|775.41|758.31|775.3|758.2|7
1652640850000|2022-05-15 18:54:10|775.43|758.33|775.49|758.39|775.49|758.39|775.43|758.33|2
1652640860000|2022-05-15 18:54:20|775.43|758.33|775.24|758.14|775.43|758.33|775.22|758.12|5
1652640870000|2022-05-15 18:54:30|775.32|758.22|776.23|759.13|776.23|759.13|775.32|758.22|19
1652640880000|2022-05-15 18:54:40|776.24|759.14|776.14|759.04|776.25|759.15|775.92|758.82|7
1652640890000|2022-05-15 18:54:50|776.16|759.06|775.97|758.87|776.16|759.06|775.97|758.87|6
1652640900000|2022-05-15 18:55:00|775.93|758.83|776.08|758.98|776.16|759.06|775.93|758.83|9
1652640910000|2022-05-15 18:55:10|776.1|759|775.47|758.37|776.1|759|775.2|758.1|16
1652640920000|2022-05-15 18:55:20|775.59|758.49|775.15|758.05|775.64|758.54|775.15|758.05|9
1652640930000|2022-05-15 18:55:30|775.14|758.04|775.07|757.97|775.36|758.26|774.31|757.21|17
1652640940000|2022-05-15 18:55:40|775.06|757.96|774.91|757.81|775.06|757.96|774.33|757.23|14
1652640950000|2022-05-15 18:55:50|774.9|757.8|775.28|758.18|775.28|758.18|774.9|757.8|6
1652640960000|2022-05-15 18:56:00|775.32|758.22|775.37|758.27|775.37|758.27|775.32|758.22|2
1652640970000|2022-05-15 18:56:10|775.33|758.23|774.95|757.85|775.33|758.23|774.95|757.85|11
1652640980000|2022-05-15 18:56:20|774.47|757.37|774.16|757.06|774.47|757.37|774.16|757.06|8
1652640990000|2022-05-15 18:56:30|774.26|757.16|774.17|757.07|774.26|757.16|774.17|757.07|11
1652641000000|2022-05-15 18:56:40|774.15|757.05|773.24|756.14|774.15|757.05|773.24|756.14|6
1652641010000|2022-05-15 18:56:50|773.23|756.13|773.46|756.36|773.46|756.36|773.14|756.04|8
1652641020000|2022-05-15 18:57:00|773.58|756.48|773.26|756.16|773.58|756.48|773.26|756.16|4
1652641030000|2022-05-15 18:57:10|773.24|756.14|773.45|756.35|773.45|756.35|773.17|756.07|11
1652641040000|2022-05-15 18:57:20|773.59|756.49|773.61|756.51|773.7|756.6|773.47|756.37|6
1652641050000|2022-05-15 18:57:30|773.47|756.37|774.14|757.04|774.14|757.04|773.43|756.33|17
1652641060000|2022-05-15 18:57:40|774.19|757.09|774.39|757.29|774.74|757.64|774.19|757.09|12
1652641070000|2022-05-15 18:57:50|774.41|757.31|774.41|757.31|774.41|757.31|774.39|757.29|3
1652641080000|2022-05-15 18:58:00|774.54|757.44|776.34|759.24|776.34|759.24|774.54|757.44|10
1652641090000|2022-05-15 18:58:10|776.36|759.26|778.16|761.06|778.16|761.06|776.36|759.26|19
1652641100000|2022-05-15 18:58:20|778.18|761.08|777.57|760.47|778.18|761.08|777.57|760.47|6
1652641110000|2022-05-15 18:58:30|777.59|760.49|777.25|760.15|778.09|760.99|776.31|759.21|14
1652641120000|2022-05-15 18:58:40|777.29|760.19|777.47|760.37|777.47|760.37|777.29|760.19|8
1652641130000|2022-05-15 18:58:50|777.49|760.39|777.49|760.39|777.49|760.39|777.49|760.39|1
1652641140000|2022-05-15 18:59:00|777.28|760.18|777.27|760.17|777.33|760.23|777.25|760.15|8
1652641150000|2022-05-15 18:59:10|776.38|759.28|777.11|760.01|777.11|760.01|776.28|759.18|10
1652641160000|2022-05-15 18:59:20|777.14|760.04|777.33|760.23|777.33|760.23|777.1|760|7
1652641170000|2022-05-15 18:59:30|777.34|760.24|777.22|760.12|777.36|760.26|777.14|760.04|9
1652641180000|2022-05-15 18:59:40|777.26|760.16|777.22|760.12|777.26|760.16|776.92|759.82|11
1652641190000|2022-05-15 18:59:50|777.25|760.15|776.97|759.87|777.25|760.15|776.97|759.87|12
1652641200000|2022-05-15 19:00:00|776.94|759.84|777.01|759.91|777.07|759.97|776.93|759.83|14
1652641210000|2022-05-15 19:00:10|776.98|759.88|776.95|759.85|776.98|759.88|776.95|759.85|3
1652641220000|2022-05-15 19:00:20|777.02|759.92|776.75|759.65|777.15|760.05|776.75|759.65|4
1652641230000|2022-05-15 19:00:30|776.57|759.47|777.2|760.1|777.26|760.16|776.13|759.03|12
1652641240000|2022-05-15 19:00:40|777.17|760.07|776.18|759.08|777.17|760.07|776.08|758.98|13
1652641250000|2022-05-15 19:00:50|776.19|759.09|776.45|759.35|776.45|759.35|775.73|758.63|15
1652641270000|2022-05-15 19:01:10|776.26|759.16|776.26|759.16|776.26|759.16|776.26|759.16|1
1652641280000|2022-05-15 19:01:20|776.19|759.09|776.13|759.03|776.35|759.25|775.66|758.56|11
1652641290000|2022-05-15 19:01:30|776.15|759.05|775.55|758.45|776.15|759.05|775.29|758.19|10
1652641320000|2022-05-15 19:02:00|775.1|758|775.1|758|775.1|758|775.1|758|1
1652641330000|2022-05-15 19:02:10|775.12|758.02|775.24|758.14|775.24|758.14|775.12|758.02|5
1652641340000|2022-05-15 19:02:20|775.2|758.1|774.31|757.21|775.2|758.1|774.24|757.14|14
1652641350000|2022-05-15 19:02:30|774.33|757.23|774.37|757.27|774.7|757.6|774.33|757.23|5
1652641360000|2022-05-15 19:02:40|774.24|757.14|774.43|757.33|774.43|757.33|774.24|757.14|4
1652641370000|2022-05-15 19:02:50|774.41|757.31|774.97|757.87|775.14|758.04|774.31|757.21|17
1652641380000|2022-05-15 19:03:00|775.1|758|775.26|758.16|775.26|758.16|775.07|757.97|6
1652641390000|2022-05-15 19:03:10|775.27|758.17|776.03|758.93|776.05|758.95|775.27|758.17|10
1652641400000|2022-05-15 19:03:20|776.01|758.91|775.39|758.29|776.01|758.91|775.2|758.1|9
1652641420000|2022-05-15 19:03:40|775.13|758.03|774.78|757.68|775.13|758.03|774.3|757.2|12
1652641430000|2022-05-15 19:03:50|774.94|757.84|775.38|758.28|775.38|758.28|774.94|757.84|11
1652641440000|2022-05-15 19:04:00|775.48|758.38|775.32|758.22|775.48|758.38|775.18|758.08|10
1652641450000|2022-05-15 19:04:10|775.33|758.23|775.35|758.25|775.35|758.25|775.33|758.23|2
1652641460000|2022-05-15 19:04:20|775.34|758.24|774.7|757.6|775.34|758.24|774.32|757.22|17
1652641470000|2022-05-15 19:04:30|775.12|758.02|775.06|757.96|775.16|758.06|774.98|757.88|11
1652641480000|2022-05-15 19:04:40|775.19|758.09|775.21|758.11|775.26|758.16|775.18|758.08|10
1652641490000|2022-05-15 19:04:50|775.2|758.1|774.41|757.31|775.2|758.1|774.24|757.14|13
1652641500000|2022-05-15 19:05:00|774.51|757.41|774.41|757.31|774.62|757.52|774.41|757.31|8
1652641510000|2022-05-15 19:05:10|774.42|757.32|774.58|757.48|775.17|758.07|774.42|757.32|12
1652641520000|2022-05-15 19:05:20|774.26|757.16|775.12|758.02|775.12|758.02|774.26|757.16|8
1652641530000|2022-05-15 19:05:30|775.11|758.01|775|757.9|775.12|758.02|774.89|757.79|15
1652641540000|2022-05-15 19:05:40|775.05|757.95|775.05|757.95|775.27|758.17|775.05|757.95|9
1652641550000|2022-05-15 19:05:50|775.22|758.12|775.12|758.02|775.22|758.12|775.05|757.95|15
1652641560000|2022-05-15 19:06:00|775.21|758.11|776.02|758.92|776.03|758.93|775.19|758.09|14
1652641570000|2022-05-15 19:06:10|776.04|758.94|776.16|759.06|776.16|759.06|775.91|758.81|14
1652641580000|2022-05-15 19:06:20|776.22|759.12|776.33|759.23|777.03|759.93|775.99|758.89|20
1652641590000|2022-05-15 19:06:30|776.16|759.06|776.14|759.04|776.17|759.07|776.14|759.04|6
1652641600000|2022-05-15 19:06:40|775.7|758.6|775.33|758.23|775.7|758.6|775.27|758.17|6
1652641610000|2022-05-15 19:06:50|775.32|758.22|775.26|758.16|775.32|758.22|775.01|757.91|7
1652641620000|2022-05-15 19:07:00|775.22|758.12|776.02|758.92|776.03|758.93|775.22|758.12|12
1652641630000|2022-05-15 19:07:10|776|758.9|775.86|758.76|776.17|759.07|775.84|758.74|18
1652641640000|2022-05-15 19:07:20|775.87|758.77|776.17|759.07|776.17|759.07|775.85|758.75|8
1652641650000|2022-05-15 19:07:30|776.19|759.09|775.92|758.82|776.19|759.09|775.92|758.82|12
1652641660000|2022-05-15 19:07:40|775.85|758.75|775.89|758.79|775.97|758.87|775.37|758.27|17
1652641670000|2022-05-15 19:07:50|775.82|758.72|776|758.9|776.01|758.91|775.57|758.47|9
1652641680000|2022-05-15 19:08:00|775.93|758.83|775.43|758.33|775.93|758.83|775.43|758.33|7
1652641690000|2022-05-15 19:08:10|775.14|758.04|775.04|757.94|775.39|758.29|775.04|757.94|13
1652641700000|2022-05-15 19:08:20|775.06|757.96|775.4|758.3|775.4|758.3|775.06|757.96|4
1652641710000|2022-05-15 19:08:30|775.51|758.41|775.25|758.15|775.71|758.61|775.21|758.11|12
1652641720000|2022-05-15 19:08:40|775.23|758.13|775.06|757.96|775.23|758.13|775.01|757.91|15
1652641730000|2022-05-15 19:08:50|775.07|757.97|774.65|757.55|775.07|757.97|774.65|757.55|8
1652641740000|2022-05-15 19:09:00|774.63|757.53|773.22|756.12|774.63|757.53|773.22|756.12|12
1652641750000|2022-05-15 19:09:10|773.16|756.06|773.1|756|773.28|756.18|772.99|755.89|10
1652641760000|2022-05-15 19:09:20|773.09|755.99|772|754.9|773.09|755.99|772|754.9|16
1652641770000|2022-05-15 19:09:30|772.51|755.41|772.2|755.1|772.8|755.7|772.2|755.1|17
1652641780000|2022-05-15 19:09:40|772.19|755.09|771.98|754.88|772.19|755.09|771.96|754.86|8
1652641790000|2022-05-15 19:09:50|771.97|754.87|771.65|754.55|771.97|754.87|771.65|754.55|7
1652641800000|2022-05-15 19:10:00|771.63|754.53|772.08|754.98|772.08|754.98|771.4|754.3|12
1652641810000|2022-05-15 19:10:10|772.06|754.96|771.84|754.74|772.06|754.96|771.84|754.74|5
1652641820000|2022-05-15 19:10:20|771.92|754.82|771.93|754.83|771.93|754.83|771.92|754.82|2
1652641840000|2022-05-15 19:10:40|772.01|754.91|772.52|755.42|772.67|755.57|772.01|754.91|10
1652641850000|2022-05-15 19:10:50|772.59|755.49|772.17|755.07|772.59|755.49|772.14|755.04|9
1652641860000|2022-05-15 19:11:00|772.19|755.09|772.06|754.96|772.19|755.09|771.43|754.33|12
1652641870000|2022-05-15 19:11:10|772.05|754.95|772.02|754.92|772.05|754.95|772|754.9|4
1652641880000|2022-05-15 19:11:20|772|754.9|772.09|754.99|772.09|754.99|772|754.9|3
1652641890000|2022-05-15 19:11:30|772.07|754.97|772|754.9|772.07|754.97|771.89|754.79|6
1652641900000|2022-05-15 19:11:40|772.01|754.91|772.8|755.7|772.82|755.72|772.01|754.91|12
1652641910000|2022-05-15 19:11:50|772.63|755.53|772.57|755.47|772.63|755.53|772.28|755.18|10
1652641920000|2022-05-15 19:12:00|772.67|755.57|772.88|755.78|773.03|755.93|772.67|755.57|8
1652641930000|2022-05-15 19:12:10|772.86|755.76|772.02|754.92|772.86|755.76|772.02|754.92|15
1652641940000|2022-05-15 19:12:20|772.01|754.91|771.39|754.29|772.01|754.91|771.39|754.29|9
1652641950000|2022-05-15 19:12:30|771.41|754.31|771.22|754.12|771.62|754.52|771.22|754.12|10
1652641960000|2022-05-15 19:12:40|770.89|753.79|770.83|753.73|770.96|753.86|770.77|753.67|13
1652641970000|2022-05-15 19:12:50|770.81|753.71|770.69|753.59|770.81|753.71|770.29|753.19|8
1652641980000|2022-05-15 19:13:00|770.51|753.41|770.29|753.19|770.51|753.41|770.21|753.11|9
1652641990000|2022-05-15 19:13:10|770.3|753.2|769.99|752.89|770.31|753.21|769.71|752.61|18
1652642000000|2022-05-15 19:13:20|770.18|753.08|770.17|753.07|770.3|753.2|770.16|753.06|9
1652642010000|2022-05-15 19:13:30|770.19|753.09|770.35|753.25|770.38|753.28|770.19|753.09|9
1652642020000|2022-05-15 19:13:40|770.58|753.48|770.24|753.14|770.6|753.5|770.21|753.11|8
1652642030000|2022-05-15 19:13:50|770.22|753.12|770.22|753.12|770.22|753.12|770.2|753.1|3
1652642040000|2022-05-15 19:14:00|770.2|753.1|771.25|754.15|771.25|754.15|770.2|753.1|16
1652642050000|2022-05-15 19:14:10|771.24|754.14|770.86|753.76|771.24|754.14|770.82|753.72|8
1652642060000|2022-05-15 19:14:20|770.88|753.78|770.92|753.82|770.92|753.82|770.88|753.78|3
1652642070000|2022-05-15 19:14:30|770.82|753.72|770.84|753.74|770.84|753.74|770.82|753.72|2
1652642080000|2022-05-15 19:14:40|770.86|753.76|770.88|753.78|770.88|753.78|770.86|753.76|2
1652642090000|2022-05-15 19:14:50|770.9|753.8|771.01|753.91|771.24|754.14|770.88|753.78|13
1652642100000|2022-05-15 19:15:00|771.05|753.95|770.85|753.75|771.06|753.96|770.82|753.72|7
1652642110000|2022-05-15 19:15:10|770.87|753.77|771.32|754.22|771.32|754.22|770.87|753.77|8
1652642120000|2022-05-15 19:15:20|771.34|754.24|771.26|754.16|771.56|754.46|771.26|754.16|13
1652642130000|2022-05-15 19:15:30|771.24|754.14|771.06|753.96|771.26|754.16|771.04|753.94|8
1652642140000|2022-05-15 19:15:40|770.93|753.83|770.85|753.75|770.93|753.83|770.85|753.75|4
1652642150000|2022-05-15 19:15:50|770.48|753.38|770.33|753.23|770.48|753.38|770.23|753.13|6
1652642160000|2022-05-15 19:16:00|770.35|753.25|770.31|753.21|770.83|753.73|770.22|753.12|12
1652642170000|2022-05-15 19:16:10|770.32|753.22|770.6|753.5|770.6|753.5|770.32|753.22|5
1652642180000|2022-05-15 19:16:20|770.53|753.43|770.19|753.09|770.53|753.43|770.19|753.09|9
1652642190000|2022-05-15 19:16:30|770.16|753.06|770.6|753.5|770.6|753.5|770.16|753.06|11
1652642200000|2022-05-15 19:16:40|770.59|753.49|770.53|753.43|770.59|753.49|770.53|753.43|2
1652642230000|2022-05-15 19:17:10|770.98|753.88|771.08|753.98|771.11|754.01|770.98|753.88|6
1652642240000|2022-05-15 19:17:20|771.06|753.96|770.93|753.83|771.1|754|770.93|753.83|4
1652642250000|2022-05-15 19:17:30|770.91|753.81|770.77|753.67|770.91|753.81|770.77|753.67|3
1652642260000|2022-05-15 19:17:40|770.8|753.7|770.83|753.73|770.99|753.89|770.74|753.64|10
1652642270000|2022-05-15 19:17:50|770.77|753.67|770.92|753.82|770.92|753.82|770.22|753.12|15
1652642280000|2022-05-15 19:18:00|770.94|753.84|770.58|753.48|770.94|753.84|770.22|753.12|13
1652642290000|2022-05-15 19:18:10|770.6|753.5|770.38|753.28|770.6|753.5|770.38|753.28|6
1652642300000|2022-05-15 19:18:20|770.21|753.11|770.93|753.83|770.98|753.88|770.21|753.11|16
1652642310000|2022-05-15 19:18:30|771.03|753.93|771.21|754.11|771.21|754.11|771.03|753.93|7
1652642320000|2022-05-15 19:18:40|771.3|754.2|771.45|754.35|771.61|754.51|771.3|754.2|10
1652642330000|2022-05-15 19:18:50|771.51|754.41|771.21|754.11|771.51|754.41|771.19|754.09|11
1652642340000|2022-05-15 19:19:00|771.19|754.09|771.34|754.24|771.34|754.24|771.19|754.09|5
1652642350000|2022-05-15 19:19:10|771.26|754.16|770.91|753.81|771.26|754.16|770.91|753.81|6
1652642360000|2022-05-15 19:19:20|770.43|753.33|770.27|753.17|770.45|753.35|770.21|753.11|4
1652642370000|2022-05-15 19:19:30|770.28|753.18|770.95|753.85|770.95|753.85|770.28|753.18|6
1652642380000|2022-05-15 19:19:40|770.94|753.84|770.94|753.84|770.94|753.84|770.94|753.84|1
1652642390000|2022-05-15 19:19:50|770.95|753.85|771.14|754.04|771.34|754.24|770.95|753.85|10
1652642400000|2022-05-15 19:20:00|771.15|754.05|771.15|754.05|771.15|754.05|771.15|754.05|1
1652642420000|2022-05-15 19:20:20|770.95|753.85|771|753.9|771|753.9|770.95|753.85|2
1652642430000|2022-05-15 19:20:30|770.98|753.88|770.34|753.24|770.98|753.88|770.34|753.24|11
1652642460000|2022-05-15 19:21:00|770.36|753.26|770.97|753.87|771.11|754.01|770.36|753.26|8
1652642470000|2022-05-15 19:21:10|770.91|753.81|770.89|753.79|770.91|753.81|770.84|753.74|6
1652642480000|2022-05-15 19:21:20|770.95|753.85|770.97|753.87|770.97|753.87|770.95|753.85|2
1652642490000|2022-05-15 19:21:30|770.91|753.81|770.87|753.77|770.91|753.81|770.87|753.77|3
1652642500000|2022-05-15 19:21:40|770.79|753.69|771.09|753.99|771.1|754|770.79|753.69|5
1652642510000|2022-05-15 19:21:50|771.13|754.03|770.8|753.7|771.15|754.05|770.8|753.7|7
1652642520000|2022-05-15 19:22:00|770.81|753.71|770.11|753.01|770.84|753.74|770.11|753.01|9
1652642530000|2022-05-15 19:22:10|770.09|752.99|770.07|752.97|770.09|752.99|770.07|752.97|3
1652642540000|2022-05-15 19:22:20|770.06|752.96|769.06|751.96|770.06|752.96|769.05|751.95|9
1652642550000|2022-05-15 19:22:30|769.07|751.97|768.95|751.85|769.09|751.99|768.91|751.81|13
1652642560000|2022-05-15 19:22:40|768.99|751.89|769.01|751.91|769.03|751.93|768.99|751.89|4
1652642570000|2022-05-15 19:22:50|768.96|751.86|769.02|751.92|769.08|751.98|768.94|751.84|12
1652642580000|2022-05-15 19:23:00|769.25|752.15|769.19|752.09|769.25|752.15|769.19|752.09|3
1652642590000|2022-05-15 19:23:10|769.17|752.07|768.98|751.88|769.17|752.07|768.98|751.88|3
1652642600000|2022-05-15 19:23:20|768.95|751.85|768.88|751.78|768.95|751.85|768.88|751.78|4
1652642610000|2022-05-15 19:23:30|768.89|751.79|769.77|752.67|769.81|752.71|768.89|751.79|12
1652642620000|2022-05-15 19:23:40|769.75|752.65|769.75|752.65|769.75|752.65|769.73|752.63|3
1652642630000|2022-05-15 19:23:50|769.76|752.66|770.17|753.07|770.17|753.07|769.76|752.66|7
1652642640000|2022-05-15 19:24:00|770.18|753.08|770.24|753.14|770.24|753.14|770.18|753.08|4
1652642650000|2022-05-15 19:24:10|770|752.9|769.9|752.8|770|752.9|769.86|752.76|3
1652642660000|2022-05-15 19:24:20|769.88|752.78|770.01|752.91|770.07|752.97|769.88|752.78|4
1652642670000|2022-05-15 19:24:30|770.03|752.93|770.03|752.93|770.03|752.93|770.03|752.93|1
1652642680000|2022-05-15 19:24:40|770|752.9|769.9|752.8|770|752.9|769.87|752.77|4
1652642690000|2022-05-15 19:24:50|769.92|752.82|769.92|752.82|769.92|752.82|769.92|752.82|1
1652642700000|2022-05-15 19:25:00|769.84|752.74|769.27|752.17|769.84|752.74|769.17|752.07|8
1652642710000|2022-05-15 19:25:10|769.42|752.32|769.63|752.53|769.71|752.61|769.42|752.32|7
1652642750000|2022-05-15 19:25:50|769.51|752.41|769.42|752.32|769.51|752.41|769.42|752.32|2
1652642760000|2022-05-15 19:26:00|769.29|752.19|769.07|751.97|769.29|752.19|769.05|751.95|5
1652642770000|2022-05-15 19:26:10|769.09|751.99|769.11|752.01|769.11|752.01|769.09|751.99|2
1652642780000|2022-05-15 19:26:20|769.09|751.99|769.81|752.71|769.89|752.79|769.09|751.99|13
1652642790000|2022-05-15 19:26:30|769.8|752.7|769.29|752.19|769.8|752.7|769.17|752.07|9
1652642810000|2022-05-15 19:26:50|769.43|752.33|769.88|752.78|769.93|752.83|769.43|752.33|8
1652642820000|2022-05-15 19:27:00|770.07|752.97|769.92|752.82|770.08|752.98|769.92|752.82|10
1652642830000|2022-05-15 19:27:10|770.09|752.99|770.09|752.99|770.09|752.99|770.09|752.99|1
1652642840000|2022-05-15 19:27:20|770.11|753.01|770.29|753.19|770.29|753.19|770.11|753.01|7
1652642850000|2022-05-15 19:27:30|770.3|753.2|770.32|753.22|770.32|753.22|770.3|753.2|5
1652642860000|2022-05-15 19:27:40|770.09|752.99|770.2|753.1|770.2|753.1|770.09|752.99|6
1652642870000|2022-05-15 19:27:50|770.22|753.12|769.64|752.54|770.22|753.12|769.64|752.54|4
1652642890000|2022-05-15 19:28:10|769.42|752.32|769.3|752.2|769.42|752.32|769.3|752.2|7
1652642900000|2022-05-15 19:28:20|768.92|751.82|768.05|750.95|768.92|751.82|767.95|750.85|14
1652642910000|2022-05-15 19:28:30|768.01|750.91|768|750.9|768.17|751.07|767.98|750.88|11
1652642920000|2022-05-15 19:28:40|767.99|750.89|767.18|750.08|767.99|750.89|767.18|750.08|12
1652642930000|2022-05-15 19:28:50|767.17|750.07|766.75|749.65|767.17|750.07|766.75|749.65|7
1652642940000|2022-05-15 19:29:00|766.45|749.35|766.45|749.35|766.45|749.35|766.45|749.35|1
1652642950000|2022-05-15 19:29:10|766.43|749.33|766.97|749.87|767.14|750.04|766.34|749.24|11
1652642960000|2022-05-15 19:29:20|766.91|749.81|766.44|749.34|766.91|749.81|766.18|749.08|8
1652642970000|2022-05-15 19:29:30|767.19|748.59|767.19|748.59|767.19|748.59|767.19|748.59|1
1652642980000|2022-05-15 19:29:40|767.02|748.42|767.39|748.79|767.46|748.86|767.02|748.42|8
1652642990000|2022-05-15 19:29:50|767.43|748.83|767.68|749.08|767.7|749.1|767.43|748.83|5
1652643000000|2022-05-15 19:30:00|767.7|749.1|768.8|750.2|768.8|750.2|767.61|749.01|11
1652643010000|2022-05-15 19:30:10|768.78|750.18|768.81|750.21|768.89|750.29|768.78|750.18|10
1652643020000|2022-05-15 19:30:20|768.83|750.23|769.66|751.06|769.66|751.06|768.83|750.23|10
1652643030000|2022-05-15 19:30:30|769.64|751.04|769.64|751.04|769.67|751.07|769.62|751.02|7
1652643040000|2022-05-15 19:30:40|769.62|751.02|769.79|751.19|769.79|751.19|769.62|751.02|7
1652643050000|2022-05-15 19:30:50|769.87|751.27|769.91|751.31|769.93|751.33|769.87|751.27|4
1652643060000|2022-05-15 19:31:00|769.93|751.33|768.94|750.34|769.93|751.33|768.87|750.27|10
1652643070000|2022-05-15 19:31:10|769.15|750.55|769.76|751.16|769.76|751.16|769.15|750.55|13
1652643080000|2022-05-15 19:31:20|769.78|751.18|770.12|751.52|770.12|751.52|769.78|751.18|11
1652643090000|2022-05-15 19:31:30|770.13|751.53|771.05|752.45|771.05|752.45|770.13|751.53|15
1652643100000|2022-05-15 19:31:40|771.1|752.5|771.06|752.46|771.14|752.54|770.84|752.24|12
1652643110000|2022-05-15 19:31:50|771.08|752.48|770.85|752.25|771.12|752.52|770.85|752.25|5
1652643120000|2022-05-15 19:32:00|770.84|752.24|771.05|752.45|771.05|752.45|770.8|752.2|10
1652643130000|2022-05-15 19:32:10|771.09|752.49|771.85|753.25|771.85|753.25|771.09|752.49|13
1652643140000|2022-05-15 19:32:20|771.87|753.27|772.64|754.04|772.64|754.04|771.87|753.27|16
1652643150000|2022-05-15 19:32:30|772.66|754.06|772.44|753.84|772.83|754.23|772.44|753.84|13
1652643160000|2022-05-15 19:32:40|772.7|754.1|772.85|754.25|772.85|754.25|772.7|754.1|7
1652643170000|2022-05-15 19:32:50|772.87|754.27|771.9|753.3|772.89|754.29|771.8|753.2|15
1652643180000|2022-05-15 19:33:00|771.84|753.24|770.89|752.29|771.84|753.24|770.81|752.21|18
1652643190000|2022-05-15 19:33:10|770.9|752.3|770.86|752.26|770.99|752.39|770.86|752.26|11
1652643200000|2022-05-15 19:33:20|770.85|752.25|770.13|751.53|770.85|752.25|770.06|751.46|13
1652643210000|2022-05-15 19:33:30|770.22|751.62|770.01|751.41|770.46|751.86|769.99|751.39|12
1652643220000|2022-05-15 19:33:40|770.03|751.43|770.08|751.48|770.08|751.48|769.9|751.3|10
1652643230000|2022-05-15 19:33:50|770.1|751.5|770.1|751.5|770.1|751.5|770.01|751.41|6
1652643240000|2022-05-15 19:34:00|770.12|751.52|770.64|752.04|770.85|752.25|770.12|751.52|8
1652643250000|2022-05-15 19:34:10|770.87|752.27|771.06|752.46|771.25|752.65|770.87|752.27|14
1652643260000|2022-05-15 19:34:20|771.07|752.47|771.69|753.09|771.77|753.17|771.07|752.47|12
1652643270000|2022-05-15 19:34:30|771.7|753.1|771.96|753.36|772.07|753.47|771.7|753.1|9
1652643280000|2022-05-15 19:34:40|771.97|753.37|771.95|753.35|772.07|753.47|771.93|753.33|7
1652643290000|2022-05-15 19:34:50|771.97|753.37|772|753.4|772.07|753.47|771.9|753.3|12
1652643300000|2022-05-15 19:35:00|772.02|753.42|772.02|753.42|772.02|753.42|772.02|753.42|1
1652643310000|2022-05-15 19:35:10|772.09|753.49|771.68|753.08|772.13|753.53|771.62|753.02|11
1652643320000|2022-05-15 19:35:20|771.7|753.1|771.03|752.43|771.7|753.1|771.01|752.41|5
1652643330000|2022-05-15 19:35:30|771.05|752.45|771.67|753.07|771.82|753.22|771.05|752.45|10
1652643340000|2022-05-15 19:35:40|771.69|753.09|771.71|753.11|771.71|753.11|771.39|752.79|6
1652643350000|2022-05-15 19:35:50|771.84|753.24|772.1|753.5|772.1|753.5|771.84|753.24|5
1652643360000|2022-05-15 19:36:00|771.91|753.31|771.13|752.53|771.91|753.31|771.09|752.49|5
1652643370000|2022-05-15 19:36:10|771.15|752.55|771.32|752.72|771.32|752.72|771.15|752.55|4
1652643380000|2022-05-15 19:36:20|771.57|752.97|771.32|752.72|771.57|752.97|771.32|752.72|2
1652643390000|2022-05-15 19:36:30|771.57|752.97|771.06|752.46|771.57|752.97|770.89|752.29|10
1652643400000|2022-05-15 19:36:40|771.08|752.48|771.92|753.32|771.92|753.32|771.08|752.48|16
1652643410000|2022-05-15 19:36:50|771.95|753.35|771.71|753.11|772.1|753.5|771.69|753.09|16
1652643420000|2022-05-15 19:37:00|771.4|752.8|771.72|753.12|771.75|753.15|770.83|752.23|18
1652643430000|2022-05-15 19:37:10|771.56|752.96|770.96|752.36|771.79|753.19|770.96|752.36|14
1652643440000|2022-05-15 19:37:20|770.92|752.32|771.36|752.76|771.59|752.99|770.86|752.26|16
1652643450000|2022-05-15 19:37:30|771.38|752.78|771.36|752.76|771.38|752.78|771.34|752.74|3
1652643460000|2022-05-15 19:37:40|771.32|752.72|771|752.4|771.32|752.72|770.93|752.33|13
1652643470000|2022-05-15 19:37:50|771.02|752.42|771.34|752.74|771.34|752.74|771.02|752.42|6
1652643480000|2022-05-15 19:38:00|771.57|752.97|770.97|752.37|771.57|752.97|770.9|752.3|10
1652643490000|2022-05-15 19:38:10|770.99|752.39|771.07|752.47|771.07|752.47|770.99|752.39|5
1652643510000|2022-05-15 19:38:30|771.15|752.55|771.17|752.57|771.17|752.57|771.15|752.55|2
1652643520000|2022-05-15 19:38:40|771.15|752.55|770.9|752.3|771.17|752.57|770.89|752.29|6
1652643530000|2022-05-15 19:38:50|770.88|752.28|771.33|752.73|771.33|752.73|770.88|752.28|14
1652643540000|2022-05-15 19:39:00|771.66|753.06|771.72|753.12|771.72|753.12|771.33|752.73|6
1652643550000|2022-05-15 19:39:10|771.4|752.8|771.4|752.8|771.4|752.8|771.4|752.8|1
1652643560000|2022-05-15 19:39:20|771.72|753.12|771.77|753.17|771.77|753.17|771.4|752.8|4
1652643570000|2022-05-15 19:39:30|771.79|753.19|771.92|753.32|771.92|753.32|771.79|753.19|4
1652643580000|2022-05-15 19:39:40|771.94|753.34|771.77|753.17|772.16|753.56|771.35|752.75|17
1652643590000|2022-05-15 19:39:50|771.42|752.82|771.77|753.17|771.79|753.19|771.42|752.82|4
1652643600000|2022-05-15 19:40:00|771.44|752.84|771.4|752.8|771.44|752.84|771.25|752.65|8
1652643610000|2022-05-15 19:40:10|771.25|752.65|770.86|752.26|771.32|752.72|770.8|752.2|10
1652643620000|2022-05-15 19:40:20|770.87|752.27|770.72|752.12|771.24|752.64|770.72|752.12|10
1652643650000|2022-05-15 19:40:50|770.22|751.62|770.07|751.47|770.54|751.94|769.95|751.35|10
1652643660000|2022-05-15 19:41:00|770.01|751.41|769.98|751.38|770.01|751.41|769.98|751.38|3
1652643670000|2022-05-15 19:41:10|769.97|751.37|769.67|751.07|769.97|751.37|769.57|750.97|13
1652643680000|2022-05-15 19:41:20|769.92|751.32|769.76|751.16|769.99|751.39|769.75|751.15|6
1652643690000|2022-05-15 19:41:30|769.74|751.14|769.64|751.04|769.74|751.14|769.64|751.04|6
1652643700000|2022-05-15 19:41:40|769.66|751.06|768.91|750.31|769.66|751.06|768.89|750.29|8
1652643710000|2022-05-15 19:41:50|768.9|750.3|768.77|750.17|768.9|750.3|768.77|750.17|4
1652643720000|2022-05-15 19:42:00|768.74|750.14|768.27|749.67|768.74|750.14|767.86|749.26|12
1652643730000|2022-05-15 19:42:10|768.31|749.71|767.99|749.39|768.74|750.14|767.94|749.34|17
1652643740000|2022-05-15 19:42:20|768|749.4|768.33|749.73|768.68|750.08|768|749.4|13
1652643750000|2022-05-15 19:42:30|768.29|749.69|767.9|749.3|768.29|749.69|767.85|749.25|7
1652643760000|2022-05-15 19:42:40|767.91|749.31|768.39|749.79|768.78|750.18|767.91|749.31|11
1652643770000|2022-05-15 19:42:50|768.36|749.76|768.04|749.44|768.36|749.76|767.8|749.2|11
1652643780000|2022-05-15 19:43:00|768.06|749.46|768.61|750.01|768.63|750.03|768.06|749.46|7
1652643790000|2022-05-15 19:43:10|768.63|750.03|769.37|750.77|769.53|750.93|768.63|750.03|30
1652643800000|2022-05-15 19:43:20|769.45|750.85|769.99|751.39|770.63|752.03|769.45|750.85|21
1652643810000|2022-05-15 19:43:30|770.01|751.41|770.02|751.42|770.02|751.42|769.91|751.31|8
1652643820000|2022-05-15 19:43:40|770.03|751.43|770.28|751.68|770.63|752.03|770.03|751.43|6
1652643830000|2022-05-15 19:43:50|770.02|751.42|770.01|751.41|770.05|751.45|769.95|751.35|7
1652643840000|2022-05-15 19:44:00|770.03|751.43|770.66|752.06|770.74|752.14|770.03|751.43|10
1652643850000|2022-05-15 19:44:10|770.32|751.72|770.32|751.72|770.6|752|770.32|751.72|3
1652643860000|2022-05-15 19:44:20|770.23|751.63|770.01|751.41|770.23|751.63|769.95|751.35|7
1652643870000|2022-05-15 19:44:30|770.03|751.43|770.14|751.54|770.14|751.54|770.03|751.43|5
1652643880000|2022-05-15 19:44:40|769.89|751.29|769.96|751.36|770.01|751.41|769.89|751.29|5
1652643890000|2022-05-15 19:44:50|769.98|751.38|770.06|751.46|770.06|751.46|769.69|751.09|13
1652643900000|2022-05-15 19:45:00|770.04|751.44|770.09|751.49|770.72|752.12|770.03|751.43|11
1652643910000|2022-05-15 19:45:10|770.11|751.51|770.96|752.36|770.96|752.36|770.11|751.51|19
1652643920000|2022-05-15 19:45:20|770.98|752.38|771.68|753.08|771.82|753.22|770.98|752.38|14
1652643930000|2022-05-15 19:45:30|771.7|753.1|772.04|753.44|772.44|753.84|771.7|753.1|20
1652643940000|2022-05-15 19:45:40|772.07|753.47|772.26|753.66|772.94|754.34|772.04|753.44|17
1652643950000|2022-05-15 19:45:50|772|753.4|772.16|753.56|772.77|754.17|772|753.4|15
1652643960000|2022-05-15 19:46:00|772.26|753.66|772.54|753.94|772.54|753.94|771.97|753.37|15
1652643970000|2022-05-15 19:46:10|772.69|754.09|772.84|754.24|772.84|754.24|772.31|753.71|14
1652643980000|2022-05-15 19:46:20|772.86|754.26|773.59|754.99|773.7|755.1|772.86|754.26|14
1652643990000|2022-05-15 19:46:30|773.32|754.72|773.65|755.05|773.68|755.08|773.32|754.72|7
1652644000000|2022-05-15 19:46:40|773.68|755.08|775.45|756.85|775.45|756.85|773.68|755.08|14
1652644010000|2022-05-15 19:46:50|775.44|756.84|774.35|755.75|775.44|756.84|774.35|755.75|8
1652644020000|2022-05-15 19:47:00|773.91|755.31|773.96|755.36|773.96|755.36|773.91|755.31|3
1652644030000|2022-05-15 19:47:10|773.98|755.38|774.07|755.47|774.76|756.16|773.92|755.32|21
1652644040000|2022-05-15 19:47:20|774.09|755.49|774.06|755.46|774.62|756.02|773.99|755.39|16
1652644050000|2022-05-15 19:47:30|774.08|755.48|774.09|755.49|774.38|755.78|774.06|755.46|11
1652644060000|2022-05-15 19:47:40|774.13|755.53|774.09|755.49|774.13|755.53|774.09|755.49|4
1652644070000|2022-05-15 19:47:50|774.13|755.53|774.72|756.12|774.72|756.12|774.13|755.53|5
1652644080000|2022-05-15 19:48:00|774.74|756.14|774.64|756.04|774.93|756.33|774.59|755.99|12
1652644100000|2022-05-15 19:48:20|774.69|756.09|774.83|756.23|774.83|756.23|774.69|756.09|5
1652644110000|2022-05-15 19:48:30|774.61|756.01|774.61|756.01|774.61|756.01|774.59|755.99|3
1652644120000|2022-05-15 19:48:40|774.33|755.73|775.64|757.04|775.64|757.04|774.33|755.73|9
1652644130000|2022-05-15 19:48:50|775.62|757.02|775.61|757.01|775.62|757.02|775.07|756.47|15
1652644140000|2022-05-15 19:49:00|775.66|757.06|775.44|756.84|775.76|757.16|775.29|756.69|7
1652644150000|2022-05-15 19:49:10|775.61|757.01|775.47|756.87|775.61|757.01|775.47|756.87|5
1652644160000|2022-05-15 19:49:20|775.61|757.01|775.64|757.04|775.64|757.04|775.59|756.99|4
1652644170000|2022-05-15 19:49:30|775.69|757.09|775.98|757.38|776|757.4|775.69|757.09|11
1652644180000|2022-05-15 19:49:40|776|757.4|776.12|757.52|776.12|757.52|776|757.4|5
1652644190000|2022-05-15 19:49:50|776.14|757.54|776.03|757.43|776.14|757.54|775.86|757.26|6
1652644200000|2022-05-15 19:50:00|775.89|757.29|776.09|757.49|776.09|757.49|775.89|757.29|5
1652644210000|2022-05-15 19:50:10|776.11|757.51|776.03|757.43|776.34|757.74|775.88|757.28|13
1652644220000|2022-05-15 19:50:20|776.05|757.45|776.09|757.49|776.09|757.49|776.05|757.45|3
1652644230000|2022-05-15 19:50:30|775.98|757.38|775.87|757.27|775.98|757.38|775.85|757.25|3
1652644240000|2022-05-15 19:50:40|775.86|757.26|774.77|756.17|775.86|757.26|774.77|756.17|4
1652644250000|2022-05-15 19:50:50|774.81|756.21|775.13|756.53|775.14|756.54|774.81|756.21|7
1652644260000|2022-05-15 19:51:00|775.12|756.52|774.72|756.12|775.12|756.52|774.72|756.12|5
1652644270000|2022-05-15 19:51:10|774.83|756.23|775.05|756.45|775.09|756.49|774.83|756.23|7
1652644280000|2022-05-15 19:51:20|775.09|756.49|775.07|756.47|775.09|756.49|775.07|756.47|2
1652644290000|2022-05-15 19:51:30|775.05|756.45|774.77|756.17|775.05|756.45|774.73|756.13|6
1652644300000|2022-05-15 19:51:40|774.75|756.15|774.68|756.08|774.75|756.15|774.68|756.08|3
1652644330000|2022-05-15 19:52:10|774.57|755.97|774.53|755.93|774.57|755.97|774.53|755.93|2
1652644340000|2022-05-15 19:52:20|774.5|755.9|774.06|755.46|774.5|755.9|773.8|755.2|11
1652644410000|2022-05-15 19:53:30|773.79|755.19|773.62|755.02|773.79|755.19|773.62|755.02|7
1652644420000|2022-05-15 19:53:40|773.6|755|772.63|754.03|773.6|755|772.63|754.03|15
1652644430000|2022-05-15 19:53:50|772.6|754|772.91|754.31|772.91|754.31|772.56|753.96|5
1652644440000|2022-05-15 19:54:00|773.17|754.57|773.81|755.21|773.81|755.21|773.17|754.57|10
1652644450000|2022-05-15 19:54:10|773.82|755.22|773.79|755.19|774.3|755.7|773.74|755.14|8
1652644460000|2022-05-15 19:54:20|773.86|755.26|773.95|755.35|773.95|755.35|773.86|755.26|3
1652644470000|2022-05-15 19:54:30|773.97|755.37|773.97|755.37|773.97|755.37|773.95|755.35|3
1652644480000|2022-05-15 19:54:40|773.96|755.36|774.28|755.68|774.28|755.68|773.88|755.28|7
1652644490000|2022-05-15 19:54:50|774.3|755.7|774.8|756.2|774.8|756.2|774.28|755.68|5
1652644500000|2022-05-15 19:55:00|774.81|756.21|774.01|755.41|774.89|756.29|773.99|755.39|15
1652644510000|2022-05-15 19:55:10|774.02|755.42|774.71|756.11|774.71|756.11|774.02|755.42|10
1652644520000|2022-05-15 19:55:20|774.73|756.13|774.75|756.15|774.85|756.25|774.73|756.13|9
1652644540000|2022-05-15 19:55:40|774.74|756.14|774.53|755.93|774.74|756.14|774.51|755.91|3
1652644550000|2022-05-15 19:55:50|774.51|755.91|774|755.4|774.53|755.93|773.88|755.28|10
1652644560000|2022-05-15 19:56:00|774.12|755.52|774.15|755.55|774.15|755.55|774.12|755.52|2
1652644570000|2022-05-15 19:56:10|774.17|755.57|773.84|755.24|774.32|755.72|773.83|755.23|10
1652644580000|2022-05-15 19:56:20|773.82|755.22|773.75|755.15|773.82|755.22|773.75|755.15|4
1652644590000|2022-05-15 19:56:30|773.7|755.1|773.7|755.1|773.7|755.1|773.7|755.1|1
1652644600000|2022-05-15 19:56:40|773.56|754.96|773.56|754.96|773.56|754.96|773.56|754.96|1
1652644610000|2022-05-15 19:56:50|773.55|754.95|773.53|754.93|773.55|754.95|773.53|754.93|3
1652644620000|2022-05-15 19:57:00|773.83|755.23|774.65|756.05|774.65|756.05|773.83|755.23|10
1652644630000|2022-05-15 19:57:10|774.66|756.06|774.52|755.92|774.79|756.19|774.22|755.62|16
1652644640000|2022-05-15 19:57:20|774.51|755.91|774.49|755.89|774.51|755.91|774.05|755.45|6
1652644650000|2022-05-15 19:57:30|774.57|755.97|774.29|755.69|774.59|755.99|773.87|755.27|15
1652644660000|2022-05-15 19:57:40|774.15|755.55|774.3|755.7|774.3|755.7|773.93|755.33|7
1652644670000|2022-05-15 19:57:50|774.17|755.57|774.17|755.57|774.3|755.7|774.17|755.57|3
1652644680000|2022-05-15 19:58:00|774.13|755.53|774.15|755.55|774.15|755.55|774.05|755.45|5
1652644690000|2022-05-15 19:58:10|774.14|755.54|775.01|756.41|775.01|756.41|774.14|755.54|14
1652644700000|2022-05-15 19:58:20|774.99|756.39|774.97|756.37|774.99|756.39|774.94|756.34|3
1652644710000|2022-05-15 19:58:30|774.78|756.18|775.01|756.41|775.03|756.43|774.63|756.03|11
1652644720000|2022-05-15 19:58:40|775.02|756.42|775.78|757.18|775.78|757.18|774.95|756.35|19
1652644730000|2022-05-15 19:58:50|775.86|757.26|778.45|759.85|778.45|759.85|775.86|757.26|20
1652644740000|2022-05-15 19:59:00|778.43|759.83|777.81|759.21|778.54|759.94|777.81|759.21|19
1652644750000|2022-05-15 19:59:10|777.83|759.23|778.11|759.51|778.11|759.51|777.79|759.19|14
1652644760000|2022-05-15 19:59:20|778.34|759.74|779|760.4|779.72|761.12|778.34|759.74|14
1652644770000|2022-05-15 19:59:30|779.05|760.45|778.71|760.11|779.05|760.45|777.95|759.35|15
1652644780000|2022-05-15 19:59:40|778.69|760.09|778.56|759.96|778.69|760.09|778.09|759.49|12
1652644790000|2022-05-15 19:59:50|778.55|759.95|778.86|760.26|779.55|760.95|778.54|759.94|21
1652644800000|2022-05-15 20:00:00|778.88|760.28|779.94|761.34|780.11|761.51|778.88|760.28|17
1652644810000|2022-05-15 20:00:10|779.99|761.39|780.7|762.1|780.71|762.11|779.99|761.39|16
1652644820000|2022-05-15 20:00:20|780.71|762.11|780.96|762.36|780.98|762.38|780.61|762.01|17
1652644830000|2022-05-15 20:00:30|780.94|762.34|780.94|762.34|780.94|762.34|780.94|762.34|1
1652644840000|2022-05-15 20:00:40|780.88|762.28|780.84|762.24|780.88|762.28|780.62|762.02|13
1652644850000|2022-05-15 20:00:50|780.86|762.26|780.88|762.28|780.99|762.39|780.85|762.25|9
1652644860000|2022-05-15 20:01:00|780.9|762.3|780.91|762.31|780.98|762.38|780.9|762.3|5
1652644870000|2022-05-15 20:01:10|780.88|762.28|780|761.4|780.88|762.28|779.99|761.39|10
1652644880000|2022-05-15 20:01:20|779.76|761.16|779.05|760.45|779.76|761.16|778.99|760.39|11
1652644890000|2022-05-15 20:01:30|778.8|760.2|778.97|760.37|779.26|760.66|778.77|760.17|14
1652644900000|2022-05-15 20:01:40|778.96|760.36|778.83|760.23|778.96|760.36|777.92|759.32|20
1652644920000|2022-05-15 20:02:00|778.82|760.22|777.99|759.39|778.82|760.22|777.99|759.39|15
1652644930000|2022-05-15 20:02:10|777.8|759.2|776.84|758.24|777.8|759.2|776.84|758.24|18
1652644940000|2022-05-15 20:02:20|776.77|758.17|776.67|758.07|776.8|758.2|775.96|757.36|16
1652644950000|2022-05-15 20:02:30|776.35|757.75|775.97|757.37|776.35|757.75|775.95|757.35|10
1652644960000|2022-05-15 20:02:40|775.95|757.35|776|757.4|776.22|757.62|775.93|757.33|7
1652644970000|2022-05-15 20:02:50|775.99|757.39|776.22|757.62|776.22|757.62|775.99|757.39|5
1652644980000|2022-05-15 20:03:00|776.26|757.66|777|758.4|777|758.4|776.26|757.66|10
1652644990000|2022-05-15 20:03:10|776.98|758.38|777.27|758.67|777.75|759.15|776.94|758.34|8
1652645000000|2022-05-15 20:03:20|777.45|758.85|777.54|758.94|777.54|758.94|777.45|758.85|3
1652645010000|2022-05-15 20:03:30|777.5|758.9|777.27|758.67|777.5|758.9|777.27|758.67|3
1652645030000|2022-05-15 20:03:50|777.25|758.65|777.23|758.63|777.25|758.65|777.23|758.63|2
1652645040000|2022-05-15 20:04:00|777.25|758.65|777.23|758.63|777.27|758.67|777.23|758.63|4
1652645050000|2022-05-15 20:04:10|777.27|758.67|777.49|758.89|777.79|759.19|777.27|758.67|4
1652645060000|2022-05-15 20:04:20|777.77|759.17|777.55|758.95|777.77|759.17|777.55|758.95|5
1652645070000|2022-05-15 20:04:30|777.63|759.03|777.75|759.15|777.8|759.2|777.63|759.03|7
1652645080000|2022-05-15 20:04:40|777.8|759.2|777.61|759.01|777.8|759.2|777.49|758.89|7
1652645090000|2022-05-15 20:04:50|777.64|759.04|777.68|759.08|777.68|759.08|777.64|759.04|3
1652645100000|2022-05-15 20:05:00|777.57|758.97|777.27|758.67|777.57|758.97|777.27|758.67|4
1652645110000|2022-05-15 20:05:10|777.25|758.65|777.27|758.67|777.27|758.67|777.23|758.63|4
1652645120000|2022-05-15 20:05:20|777.23|758.63|777.23|758.63|777.23|758.63|777.23|758.63|1
1652645130000|2022-05-15 20:05:30|777.27|758.67|777.23|758.63|777.27|758.67|777.23|758.63|4
1652645140000|2022-05-15 20:05:40|777.24|758.64|777.23|758.63|777.27|758.67|777.23|758.63|4
1652645150000|2022-05-15 20:05:50|776.77|758.17|776.93|758.33|776.93|758.33|775.8|757.2|10
1652645160000|2022-05-15 20:06:00|777.01|758.41|776.11|757.51|777.02|758.42|776.11|757.51|15
1652645170000|2022-05-15 20:06:10|775.93|757.33|776.61|758.01|776.63|758.03|775.93|757.33|10
1652645180000|2022-05-15 20:06:20|776.58|757.98|776.56|757.96|776.58|757.98|776.05|757.45|10
1652645190000|2022-05-15 20:06:30|776.57|757.97|776.58|757.98|776.58|757.98|776.52|757.92|7
1652645200000|2022-05-15 20:06:40|776.56|757.96|776.33|757.73|776.58|757.98|776.33|757.73|3
1652645210000|2022-05-15 20:06:50|776.54|757.94|776.76|758.16|776.76|758.16|776.54|757.94|4
1652645220000|2022-05-15 20:07:00|776.86|758.26|776.91|758.31|776.91|758.31|776.82|758.22|8
1652645230000|2022-05-15 20:07:10|776.89|758.29|776.86|758.26|776.89|758.29|776.62|758.02|11
1652645240000|2022-05-15 20:07:20|776.88|758.28|777.04|758.44|777.04|758.44|776.88|758.28|8
1652645250000|2022-05-15 20:07:30|777.06|758.46|776.94|758.34|777.06|758.46|776.76|758.16|9
1652645260000|2022-05-15 20:07:40|776.91|758.31|776.89|758.29|776.91|758.31|776.89|758.29|2
1652645270000|2022-05-15 20:07:50|776.81|758.21|776.68|758.08|776.81|758.21|776.61|758.01|10
1652645280000|2022-05-15 20:08:00|776.69|758.09|776.72|758.12|776.74|758.14|776.69|758.09|6
1652645290000|2022-05-15 20:08:10|776.74|758.14|776.77|758.17|776.77|758.17|776.73|758.13|5
1652645300000|2022-05-15 20:08:20|776.75|758.15|776.87|758.27|776.87|758.27|776.75|758.15|4
1652645310000|2022-05-15 20:08:30|776.89|758.29|776.89|758.29|776.91|758.31|776.89|758.29|5
1652645320000|2022-05-15 20:08:40|776.91|758.31|776.95|758.35|776.96|758.36|776.91|758.31|4
1652645330000|2022-05-15 20:08:50|776.91|758.31|776.79|758.19|776.91|758.31|776.73|758.13|4
1652645340000|2022-05-15 20:09:00|776.85|758.25|777.63|759.03|777.76|759.16|776.85|758.25|11
1652645350000|2022-05-15 20:09:10|777.61|759.01|776.73|758.13|777.61|759.01|776.73|758.13|11
1652645360000|2022-05-15 20:09:20|776.71|758.11|776.94|758.34|776.94|758.34|776.71|758.11|5
1652645370000|2022-05-15 20:09:30|776.93|758.33|777.5|758.9|777.5|758.9|776.93|758.33|7
1652645380000|2022-05-15 20:09:40|777.74|759.14|777.66|759.06|777.74|759.14|777.66|759.06|6
1652645390000|2022-05-15 20:09:50|777.65|759.05|777.62|759.02|777.65|759.05|777.03|758.43|10
1652645400000|2022-05-15 20:10:00|777.68|759.08|777.04|758.44|777.68|759.08|777.04|758.44|8
1652645410000|2022-05-15 20:10:10|777.06|758.46|777.04|758.44|777.06|758.46|777.04|758.44|2
1652645420000|2022-05-15 20:10:20|776.8|758.2|776.95|758.35|776.99|758.39|776.72|758.12|11
1652645440000|2022-05-15 20:10:40|776.96|758.36|777.36|758.76|777.38|758.78|776.95|758.35|6
1652645450000|2022-05-15 20:10:50|777.45|758.85|777.84|759.24|777.84|759.24|777.45|758.85|13
1652645460000|2022-05-15 20:11:00|777.86|759.26|778.56|759.96|778.58|759.98|777.84|759.24|8
1652645470000|2022-05-15 20:11:10|778.53|759.93|777.99|759.39|778.53|759.93|777.99|759.39|8
1652645480000|2022-05-15 20:11:20|778.01|759.41|778.02|759.42|778.02|759.42|778.01|759.41|2
1652645490000|2022-05-15 20:11:30|778.26|759.66|778.49|759.89|778.71|760.11|778.21|759.61|11
1652645500000|2022-05-15 20:11:40|778.61|760.01|778.82|760.22|778.87|760.27|778.59|759.99|10
1652645510000|2022-05-15 20:11:50|778.8|760.2|778.45|759.85|778.8|760.2|778.44|759.84|6
1652645520000|2022-05-15 20:12:00|778.69|760.09|778.9|760.3|778.9|760.3|778.65|760.05|9
1652645530000|2022-05-15 20:12:10|778.88|760.28|779.65|761.05|779.65|761.05|778.88|760.28|10
1652645540000|2022-05-15 20:12:20|779.67|761.07|779.72|761.12|779.72|761.12|779.67|761.07|4
1652645550000|2022-05-15 20:12:30|779.79|761.19|779.69|761.09|780.65|762.05|779.69|761.09|15
1652645560000|2022-05-15 20:12:40|779.67|761.07|780.69|762.09|780.72|762.12|779.01|760.41|24
1652645570000|2022-05-15 20:12:50|780.67|762.07|784.8|766.2|784.8|766.2|780.65|762.05|19
1652645580000|2022-05-15 20:13:00|785.21|766.61|789.29|770.69|789.29|770.69|785.21|766.61|19
1652645590000|2022-05-15 20:13:10|789.79|771.19|788.74|770.14|790.47|771.87|788.74|770.14|13
1652645600000|2022-05-15 20:13:20|788.26|769.66|788.06|769.46|788.95|770.35|787.24|768.64|24
1652645610000|2022-05-15 20:13:30|788.56|769.96|787.74|769.14|788.8|770.2|787.24|768.64|20
1652645620000|2022-05-15 20:13:40|787.76|769.16|788.22|769.62|788.7|770.1|787.76|769.16|14
1652645630000|2022-05-15 20:13:50|788.2|769.6|786.48|767.88|788.22|769.62|786.48|767.88|15
1652645640000|2022-05-15 20:14:00|786.45|767.85|788.24|769.64|788.46|769.86|785.19|766.59|24
1652645650000|2022-05-15 20:14:10|787.85|769.25|788.89|770.29|789.8|771.2|787.85|769.25|22
1652645660000|2022-05-15 20:14:20|788.91|770.31|788.9|770.3|789.7|771.1|788.43|769.83|23
1652645670000|2022-05-15 20:14:30|788.95|770.35|788.9|770.3|789.68|771.08|788.9|770.3|9
1652645680000|2022-05-15 20:14:40|788.88|770.28|788.83|770.23|789.58|770.98|788.67|770.07|13
1652645690000|2022-05-15 20:14:50|788.82|770.22|789.46|770.86|789.52|770.92|788.77|770.17|6
1652645700000|2022-05-15 20:15:00|789.52|770.92|790.74|772.14|790.76|772.16|789.5|770.9|15
1652645710000|2022-05-15 20:15:10|789.96|771.36|789.74|771.14|790.5|771.9|789.74|771.14|19
1652645720000|2022-05-15 20:15:20|789.72|771.12|789.05|770.45|789.74|771.14|789.05|770.45|14
1652645730000|2022-05-15 20:15:30|788.81|770.21|788.64|770.04|788.84|770.24|788.64|770.04|15
1652645740000|2022-05-15 20:15:40|788.11|769.51|788.11|769.51|788.64|770.04|788.11|769.51|14
1652645750000|2022-05-15 20:15:50|788.09|769.49|788.33|769.73|788.33|769.73|787.67|769.07|14
1652645760000|2022-05-15 20:16:00|787.97|769.37|787.55|768.95|787.97|769.37|787.55|768.95|12
1652645770000|2022-05-15 20:16:10|787.54|768.94|787.54|768.94|787.56|768.96|787.25|768.65|12
1652645780000|2022-05-15 20:16:20|787.62|769.02|789.47|770.87|789.47|770.87|787.62|769.02|10
1652645790000|2022-05-15 20:16:30|789.95|771.35|791.23|772.63|791.23|772.63|789.48|770.88|15
1652645800000|2022-05-15 20:16:40|791.33|772.73|791.83|773.23|791.83|773.23|791.33|772.73|5
1652645810000|2022-05-15 20:16:50|792.09|773.49|791.81|773.21|792.09|773.49|791.67|773.07|5
1652645820000|2022-05-15 20:17:00|791.62|773.02|791.21|772.61|792.09|773.49|791.21|772.61|22
1652645830000|2022-05-15 20:17:10|791.15|772.55|790.99|772.39|791.54|772.94|790.98|772.38|13
1652645840000|2022-05-15 20:17:20|791.29|772.69|791.26|772.66|791.34|772.74|790.91|772.31|10
1652645850000|2022-05-15 20:17:30|791.24|772.64|791.27|772.67|791.45|772.85|791.24|772.64|9
1652645860000|2022-05-15 20:17:40|791.46|772.86|791.06|772.46|791.59|772.99|791|772.4|11
1652645870000|2022-05-15 20:17:50|791.47|772.87|790.44|771.84|791.55|772.95|790.44|771.84|28
1652645880000|2022-05-15 20:18:00|790.42|771.82|789.83|771.23|790.42|771.82|789.68|771.08|13
1652645890000|2022-05-15 20:18:10|789.95|771.35|789.8|771.2|790.45|771.85|789.74|771.14|14
1652645900000|2022-05-15 20:18:20|789.78|771.18|789.93|771.33|789.93|771.33|789.7|771.1|6
1652645910000|2022-05-15 20:18:30|789.92|771.32|789.38|770.78|789.92|771.32|789.38|770.78|17
1652645920000|2022-05-15 20:18:40|789.45|770.85|789.41|770.81|789.65|771.05|789.04|770.44|16
1652645930000|2022-05-15 20:18:50|788.98|770.38|788.72|770.12|788.98|770.38|788.72|770.12|7
1652645940000|2022-05-15 20:19:00|788.74|770.14|788.71|770.11|788.79|770.19|788.7|770.1|6
1652645950000|2022-05-15 20:19:10|788.7|770.1|788.33|769.73|788.7|770.1|788.33|769.73|4
1652645970000|2022-05-15 20:19:30|788.46|769.86|788.76|770.16|788.76|770.16|788.46|769.86|3
1652645980000|2022-05-15 20:19:40|788.36|769.76|789.05|770.45|789.05|770.45|788.34|769.74|17
1652645990000|2022-05-15 20:19:50|789.07|770.47|789.31|770.71|789.31|770.71|788.97|770.37|9
1652646000000|2022-05-15 20:20:00|789.23|770.63|789.31|770.71|789.31|770.71|789.23|770.63|2
1652646010000|2022-05-15 20:20:10|789.33|770.73|789.33|770.73|789.33|770.73|789.33|770.73|1
1652646020000|2022-05-15 20:20:20|789.46|770.86|789.37|770.77|789.59|770.99|789.31|770.71|12
1652646030000|2022-05-15 20:20:30|789.38|770.78|789.38|770.78|789.38|770.78|789.37|770.77|3
1652646040000|2022-05-15 20:20:40|788.88|770.28|788.76|770.16|788.88|770.28|788.05|769.45|13
1652646050000|2022-05-15 20:20:50|788.8|770.2|789.02|770.42|789.02|770.42|788.8|770.2|15
1652646060000|2022-05-15 20:21:00|789.32|770.72|789.07|770.47|789.8|771.2|789.02|770.42|16
1652646070000|2022-05-15 20:21:10|789|770.4|788.72|770.12|789.01|770.41|788.26|769.66|16
1652646080000|2022-05-15 20:21:20|788.75|770.15|789.14|770.54|789.14|770.54|788.64|770.04|23
1652646090000|2022-05-15 20:21:30|788.92|770.32|788.9|770.3|789.09|770.49|788.77|770.17|24
1652646100000|2022-05-15 20:21:40|788.74|770.14|788.32|769.72|788.74|770.14|788.27|769.67|5
1652646110000|2022-05-15 20:21:50|788.23|769.63|789.19|770.59|789.19|770.59|787.94|769.34|21
1652646120000|2022-05-15 20:22:00|789.21|770.61|789.18|770.58|789.21|770.61|788.92|770.32|20
1652646130000|2022-05-15 20:22:10|789.2|770.6|788.18|769.58|789.2|770.6|787.96|769.36|24
1652646140000|2022-05-15 20:22:20|788.2|769.6|788.22|769.62|788.64|770.04|788.2|769.6|12
1652646150000|2022-05-15 20:22:30|788.19|769.59|787.23|768.63|788.19|769.59|787.23|768.63|5
1652646160000|2022-05-15 20:22:40|787.22|768.62|786.53|767.93|787.22|768.62|785.67|767.07|22
1652646170000|2022-05-15 20:22:50|786.46|767.86|786.82|768.22|787.21|768.61|786.19|767.59|16
1652646180000|2022-05-15 20:23:00|786.83|768.23|787.67|769.07|787.67|769.07|786.74|768.14|23
1652646190000|2022-05-15 20:23:10|787.65|769.05|788.13|769.53|788.62|770.02|787.65|769.05|22
1652646200000|2022-05-15 20:23:20|788.03|769.43|788.3|769.7|788.5|769.9|787.91|769.31|14
1652646210000|2022-05-15 20:23:30|788.31|769.71|787.86|769.26|788.31|769.71|787.86|769.26|19
1652646220000|2022-05-15 20:23:40|787.91|769.31|787.79|769.19|788.01|769.41|787.64|769.04|24
1652646230000|2022-05-15 20:23:50|787.81|769.21|787.91|769.31|787.99|769.39|787.76|769.16|17
1652646240000|2022-05-15 20:24:00|787.94|769.34|788.55|769.95|788.55|769.95|787.83|769.23|23
1652646250000|2022-05-15 20:24:10|788.61|770.01|788.23|769.63|788.77|770.17|788.23|769.63|10
1652646260000|2022-05-15 20:24:20|788.25|769.65|789.6|771|789.6|771|788.25|769.65|11
1652646270000|2022-05-15 20:24:30|789.76|771.16|790.12|771.52|790.94|772.34|789.76|771.16|16
1652646280000|2022-05-15 20:24:40|790.13|771.53|790|771.4|791.06|772.46|789.79|771.19|26
1652646290000|2022-05-15 20:24:50|790.02|771.42|789.27|770.67|790.21|771.61|789.21|770.61|29
1652646300000|2022-05-15 20:25:00|789.25|770.65|788.53|769.93|789.27|770.67|788.21|769.61|15
1652646310000|2022-05-15 20:25:10|788.75|770.15|788.57|769.97|789.28|770.68|788.57|769.97|17
1652646320000|2022-05-15 20:25:20|788.99|770.39|787.95|769.35|788.99|770.39|787.84|769.24|9
1652646330000|2022-05-15 20:25:30|788.1|769.5|788.39|769.79|788.39|769.79|787.96|769.36|18
1652646340000|2022-05-15 20:25:40|788.31|769.71|787.62|769.02|788.31|769.71|787.62|769.02|10
1652646350000|2022-05-15 20:25:50|787.45|768.85|787.31|768.71|787.55|768.95|787.04|768.44|13
1652646360000|2022-05-15 20:26:00|787.57|768.97|787.8|769.2|787.8|769.2|786.93|768.33|9
1652646370000|2022-05-15 20:26:10|787.81|769.21|788.2|769.6|788.66|770.06|787.81|769.21|22
1652646380000|2022-05-15 20:26:20|788.22|769.62|788.84|770.24|788.84|770.24|788.22|769.62|15
1652646390000|2022-05-15 20:26:30|788.57|769.97|788.84|770.24|789.07|770.47|788.57|769.97|11
1652646400000|2022-05-15 20:26:40|789.07|770.47|789.25|770.65|790.17|771.57|789.07|770.47|20
1652646410000|2022-05-15 20:26:50|789.63|771.03|789.62|771.02|789.79|771.19|789.17|770.57|16
1652646420000|2022-05-15 20:27:00|789.63|771.03|789.07|770.47|789.77|771.17|789.07|770.47|20
1652646430000|2022-05-15 20:27:10|789.06|770.46|788.57|769.97|789.06|770.46|788.57|769.97|9
1652646440000|2022-05-15 20:27:20|788.84|770.24|788.57|769.97|788.93|770.33|788.57|769.97|5
1652646450000|2022-05-15 20:27:30|788.87|770.27|788.23|769.63|788.92|770.32|788.23|769.63|10
1652646460000|2022-05-15 20:27:40|787.9|769.3|787.81|769.21|788.08|769.48|787.2|768.6|14
1652646470000|2022-05-15 20:27:50|787.52|768.92|786.81|768.21|787.52|768.92|786.26|767.66|10
1652646480000|2022-05-15 20:28:00|786.83|768.23|786.76|768.16|787.26|768.66|786.76|768.16|10
1652646490000|2022-05-15 20:28:10|786.74|768.14|786.96|768.36|787.08|768.48|786.7|768.1|15
1652646500000|2022-05-15 20:28:20|786.94|768.34|787.07|768.47|787.07|768.47|786.94|768.34|13
1652646510000|2022-05-15 20:28:30|786.94|768.34|787.24|768.64|787.75|769.15|786.94|768.34|20
1652646520000|2022-05-15 20:28:40|787.25|768.65|786.71|768.11|787.26|768.66|786.71|768.11|17
1652646530000|2022-05-15 20:28:50|787.11|768.51|786.84|768.24|787.11|768.51|786.71|768.11|12
1652646540000|2022-05-15 20:29:00|786.89|768.29|784.96|766.36|786.89|768.29|784.96|766.36|13
1652646550000|2022-05-15 20:29:10|784.97|766.37|785.09|766.49|785.65|767.05|784.97|766.37|12
1652646560000|2022-05-15 20:29:20|785.16|766.56|785.6|767|785.72|767.12|785.16|766.56|14
1652646570000|2022-05-15 20:29:30|785.62|767.02|786.21|767.61|786.21|767.61|785.6|767|14
1652646580000|2022-05-15 20:29:40|786.07|767.47|786.53|767.93|786.55|767.95|785.82|767.22|14
1652646590000|2022-05-15 20:29:50|786.54|767.94|785.7|767.1|786.54|767.94|785.67|767.07|26
1652646600000|2022-05-15 20:30:00|785.74|767.14|785.88|767.28|786.4|767.8|785.74|767.14|24
1652646610000|2022-05-15 20:30:10|785.9|767.3|785.56|766.96|786.03|767.43|785.56|766.96|15
1652646620000|2022-05-15 20:30:20|785.2|766.6|784.91|766.31|785.66|767.06|784.91|766.31|14
1652646630000|2022-05-15 20:30:30|784.89|766.29|784.23|765.63|784.89|766.29|783.86|765.26|12
1652646640000|2022-05-15 20:30:40|783.88|765.28|784.05|765.45|784.07|765.47|783.88|765.28|15
1652646650000|2022-05-15 20:30:50|784.06|765.46|784.53|765.93|784.77|766.17|784.06|765.46|16
1652646660000|2022-05-15 20:31:00|784.57|765.97|784.39|765.79|784.61|766.01|784.39|765.79|18
1652646670000|2022-05-15 20:31:10|784.23|765.63|783.76|765.16|784.23|765.63|783.7|765.1|14
1652646680000|2022-05-15 20:31:20|783.74|765.14|784.68|766.08|784.68|766.08|783.74|765.14|11
1652646690000|2022-05-15 20:31:30|784.74|766.14|784.44|765.84|784.85|766.25|784.44|765.84|13
1652646700000|2022-05-15 20:31:40|784.43|765.83|784.26|765.66|784.45|765.85|784.1|765.5|9
1652646710000|2022-05-15 20:31:50|784.28|765.68|785.66|767.06|785.66|767.06|784.28|765.68|11
1652646720000|2022-05-15 20:32:00|785.67|767.07|785.51|766.91|785.73|767.13|784.98|766.38|21
1652646730000|2022-05-15 20:32:10|785.53|766.93|786.59|767.99|786.61|768.01|785.53|766.93|18
1652646740000|2022-05-15 20:32:20|786.51|767.91|785.76|767.16|786.51|767.91|785.76|767.16|19
1652646750000|2022-05-15 20:32:30|785.71|767.11|784.73|766.13|785.71|767.11|784.73|766.13|18
1652646760000|2022-05-15 20:32:40|784.71|766.11|784.72|766.12|784.72|766.12|784.69|766.09|4
1652646770000|2022-05-15 20:32:50|784.71|766.11|784.7|766.1|784.71|766.11|784.7|766.1|2
1652646780000|2022-05-15 20:33:00|784.71|766.11|785.02|766.42|785.02|766.42|784.71|766.11|7
1652646790000|2022-05-15 20:33:10|785.04|766.44|786|767.4|786|767.4|785.04|766.44|15
1652646800000|2022-05-15 20:33:20|786.01|767.41|785.9|767.3|786.27|767.67|785.79|767.19|25
1652646810000|2022-05-15 20:33:30|786.24|767.64|786.03|767.43|786.26|767.66|785.85|767.25|21
1652646820000|2022-05-15 20:33:40|786.01|767.41|785.72|767.12|786.01|767.41|785.7|767.1|8
1652646830000|2022-05-15 20:33:50|785.73|767.13|786.68|768.08|786.69|768.09|785.73|767.13|15
1652646840000|2022-05-15 20:34:00|786.7|768.1|785.89|767.29|786.86|768.26|785.87|767.27|13
1652646850000|2022-05-15 20:34:10|785.9|767.3|786.97|768.37|786.97|768.37|785.9|767.3|20
1652646860000|2022-05-15 20:34:20|787.02|768.42|787.22|768.62|787.6|769|786.74|768.14|13
1652646870000|2022-05-15 20:34:30|787.28|768.68|788.59|769.99|788.59|769.99|787.28|768.68|20
1652646880000|2022-05-15 20:34:40|788.58|769.98|788.07|769.47|788.58|769.98|787.93|769.33|15
1652646890000|2022-05-15 20:34:50|788.08|769.48|787.93|769.33|788.14|769.54|787.92|769.32|12
1652646900000|2022-05-15 20:35:00|787.92|769.32|787.17|768.57|787.92|769.32|787.17|768.57|9
1652646910000|2022-05-15 20:35:10|787.14|768.54|786.93|768.33|787.63|769.03|786.93|768.33|12
1652646920000|2022-05-15 20:35:20|786.91|768.31|786.05|767.45|786.91|768.31|786.05|767.45|22
1652646930000|2022-05-15 20:35:30|785.98|767.38|785.72|767.12|785.98|767.38|785.71|767.11|10
1652646940000|2022-05-15 20:35:40|785.7|767.1|785.59|766.99|785.7|767.1|785.48|766.88|10
1652646950000|2022-05-15 20:35:50|785.61|767.01|785.59|766.99|785.61|767.01|785.59|766.99|2
1652646960000|2022-05-15 20:36:00|785.57|766.97|785.62|767.02|785.69|767.09|785.52|766.92|8
1652646970000|2022-05-15 20:36:10|785.61|767.01|785.33|766.73|785.61|767.01|785.33|766.73|10
1652646980000|2022-05-15 20:36:20|785.31|766.71|784.92|766.32|785.31|766.71|784.92|766.32|6
1652646990000|2022-05-15 20:36:30|784.77|766.17|785.17|766.57|785.17|766.57|784.67|766.07|9
1652647000000|2022-05-15 20:36:40|785.35|766.75|785.33|766.73|785.35|766.75|785.33|766.73|2
1652647010000|2022-05-15 20:36:50|785.55|766.95|785.57|766.97|785.57|766.97|785.53|766.93|7
1652647020000|2022-05-15 20:37:00|785.58|766.98|786.64|768.04|786.7|768.1|785.58|766.98|18
1652647030000|2022-05-15 20:37:10|786.62|768.02|786.24|767.64|786.62|768.02|785.92|767.32|4
1652647040000|2022-05-15 20:37:20|786.25|767.65|785.85|767.25|786.25|767.65|785.84|767.24|11
1652647050000|2022-05-15 20:37:30|785.86|767.26|786.11|767.51|786.11|767.51|785.86|767.26|10
1652647060000|2022-05-15 20:37:40|785.97|767.37|786|767.4|786.03|767.43|785.97|767.37|4
1652647070000|2022-05-15 20:37:50|786.02|767.42|786.15|767.55|786.15|767.55|786.02|767.42|5
1652647080000|2022-05-15 20:38:00|786.17|767.57|786.35|767.75|786.35|767.75|786.17|767.57|3
1652647090000|2022-05-15 20:38:10|786.38|767.78|787.7|769.1|787.79|769.19|786.38|767.78|13
1652647100000|2022-05-15 20:38:20|787.68|769.08|786.9|768.3|787.68|769.08|786.9|768.3|12
1652647110000|2022-05-15 20:38:30|786.73|768.13|786.82|768.22|786.93|768.33|786.73|768.13|10
1652647130000|2022-05-15 20:38:50|786.8|768.2|786.76|768.16|786.8|768.2|786.74|768.14|3
1652647140000|2022-05-15 20:39:00|786.73|768.13|785.87|767.27|786.73|768.13|785.87|767.27|13
1652647150000|2022-05-15 20:39:10|785.96|767.36|786.37|767.77|786.52|767.92|785.96|767.36|10
1652647160000|2022-05-15 20:39:20|786.13|767.53|785.92|767.32|786.13|767.53|785.83|767.23|9
1652647170000|2022-05-15 20:39:30|785.9|767.3|786.45|767.85|786.45|767.85|785.9|767.3|5
1652647180000|2022-05-15 20:39:40|786.71|768.11|786.27|767.67|786.71|768.11|786.27|767.67|10
1652647190000|2022-05-15 20:39:50|786.06|767.46|785.93|767.33|786.06|767.46|785.93|767.33|7
1652647200000|2022-05-15 20:40:00|785.91|767.31|785.82|767.22|785.91|767.31|785.8|767.2|7
1652647210000|2022-05-15 20:40:10|786.17|767.57|785.86|767.26|786.21|767.61|785.86|767.26|5
1652647220000|2022-05-15 20:40:20|785.87|767.27|786.29|767.69|786.3|767.7|785.87|767.27|7
1652647230000|2022-05-15 20:40:30|786.01|767.41|785.94|767.34|786.23|767.63|785.9|767.3|13
1652647240000|2022-05-15 20:40:40|785.91|767.31|785.38|766.78|785.91|767.31|785.38|766.78|17
1652647250000|2022-05-15 20:40:50|785.36|766.76|784.89|766.29|785.36|766.76|784.85|766.25|9
1652647260000|2022-05-15 20:41:00|784.88|766.28|784.82|766.22|784.88|766.28|784.82|766.22|6
1652647270000|2022-05-15 20:41:10|784.84|766.24|784.87|766.27|784.91|766.31|784.76|766.16|8
1652647280000|2022-05-15 20:41:20|784.85|766.25|783.88|765.28|784.85|766.25|783.84|765.24|18
1652647290000|2022-05-15 20:41:30|783.87|765.27|783.81|765.21|783.98|765.38|783.79|765.19|12
1652647300000|2022-05-15 20:41:40|783.94|765.34|783.31|764.71|783.94|765.34|783.31|764.71|21
1652647310000|2022-05-15 20:41:50|783.02|764.42|783.29|764.69|783.29|764.69|782.93|764.33|11
1652647320000|2022-05-15 20:42:00|783.27|764.67|783.66|765.06|783.76|765.16|783.27|764.67|15
1652647330000|2022-05-15 20:42:10|783.68|765.08|784.23|765.63|784.73|766.13|783.68|765.08|16
1652647340000|2022-05-15 20:42:20|784.01|765.41|785.28|766.68|785.28|766.68|784.01|765.41|13
1652647350000|2022-05-15 20:42:30|785.36|766.76|785.74|767.14|786.55|767.95|785.36|766.76|9
1652647360000|2022-05-15 20:42:40|785.72|767.12|784.73|766.13|785.72|767.12|784.73|766.13|9
1652647370000|2022-05-15 20:42:50|784.72|766.12|784.54|765.94|784.98|766.38|783.97|765.37|12
1652647380000|2022-05-15 20:43:00|784.62|766.02|784.59|765.99|784.62|766.02|784.59|765.99|5
1652647390000|2022-05-15 20:43:10|784.55|765.95|784.36|765.76|784.55|765.95|784.11|765.51|7
1652647400000|2022-05-15 20:43:20|784.35|765.75|783.88|765.28|784.35|765.75|783.86|765.26|4
1652647410000|2022-05-15 20:43:30|783.9|765.3|784.83|766.23|784.83|766.23|783.9|765.3|15
1652647420000|2022-05-15 20:43:40|784.84|766.24|784.56|765.96|784.84|766.24|784.56|765.96|3
1652647430000|2022-05-15 20:43:50|784.63|766.03|784.84|766.24|785.17|766.57|784.63|766.03|7
1652647440000|2022-05-15 20:44:00|784.85|766.25|784.58|765.98|784.85|766.25|784.58|765.98|7
1652647450000|2022-05-15 20:44:10|784.62|766.02|784.75|766.15|784.75|766.15|784.62|766.02|3
1652647460000|2022-05-15 20:44:20|785.27|766.67|784.86|766.26|785.35|766.75|784.86|766.26|12
1652647470000|2022-05-15 20:44:30|784.85|766.25|784.75|766.15|784.85|766.25|784.64|766.04|10
1652647480000|2022-05-15 20:44:40|784.76|766.16|784.61|766.01|784.8|766.2|784.61|766.01|12
1652647490000|2022-05-15 20:44:50|784.63|766.03|784.68|766.08|784.68|766.08|784.63|766.03|4
1652647500000|2022-05-15 20:45:00|784.63|766.03|784.86|766.26|784.86|766.26|784.63|766.03|12
1652647510000|2022-05-15 20:45:10|784.87|766.27|784.81|766.21|784.91|766.31|784.77|766.17|12
1652647520000|2022-05-15 20:45:20|784.69|766.09|784.36|765.76|784.69|766.09|784.36|765.76|7
1652647530000|2022-05-15 20:45:30|784.41|765.81|784.59|765.99|784.61|766.01|784.32|765.72|13
1652647540000|2022-05-15 20:45:40|784.57|765.97|784.54|765.94|784.57|765.97|784.54|765.94|2
1652647550000|2022-05-15 20:45:50|784.52|765.92|784.03|765.43|784.52|765.92|784.03|765.43|4
1652647560000|2022-05-15 20:46:00|783.86|765.26|783.98|765.38|783.99|765.39|783.86|765.26|6
1652647570000|2022-05-15 20:46:10|783.96|765.36|783.64|765.04|783.96|765.36|783.64|765.04|9
1652647580000|2022-05-15 20:46:20|783.66|765.06|783.9|765.3|783.99|765.39|783.66|765.06|6
1652647590000|2022-05-15 20:46:30|783.92|765.32|784.36|765.76|784.38|765.78|783.89|765.29|8
1652647600000|2022-05-15 20:46:40|784.38|765.78|784.81|766.21|784.81|766.21|783.91|765.31|16
1652647610000|2022-05-15 20:46:50|784.82|766.22|784.88|766.28|784.93|766.33|784.78|766.18|17
1652647620000|2022-05-15 20:47:00|784.9|766.3|785.14|766.54|785.14|766.54|784.89|766.29|12
1652647630000|2022-05-15 20:47:10|785.74|767.14|786.66|768.06|786.68|768.08|785.74|767.14|12
1652647640000|2022-05-15 20:47:20|786.67|768.07|785.27|766.67|786.98|768.38|785.27|766.67|29
1652647650000|2022-05-15 20:47:30|785.23|766.63|784.66|766.06|785.23|766.63|784.64|766.04|11
1652647660000|2022-05-15 20:47:40|784.64|766.04|784.6|766|784.64|766.04|784.58|765.98|5
1652647670000|2022-05-15 20:47:50|784.66|766.06|784.81|766.21|784.86|766.26|784.55|765.95|13
1652647680000|2022-05-15 20:48:00|784.82|766.22|784.75|766.15|784.86|766.26|784.73|766.13|6
1652647690000|2022-05-15 20:48:10|784.72|766.12|784.95|766.35|784.95|766.35|784.67|766.07|11
1652647700000|2022-05-15 20:48:20|784.93|766.33|785.06|766.46|785.26|766.66|784.78|766.18|15
1652647710000|2022-05-15 20:48:30|785.07|766.47|785.62|767.02|785.75|767.15|785.07|766.47|13
1652647740000|2022-05-15 20:49:00|785.13|766.53|784.87|766.27|785.13|766.53|784.8|766.2|8
1652647750000|2022-05-15 20:49:10|784.85|766.25|784.86|766.26|784.87|766.27|784.84|766.24|4
1652647760000|2022-05-15 20:49:20|784.83|766.23|785.32|766.72|785.32|766.72|784.83|766.23|8
1652647770000|2022-05-15 20:49:30|785.52|766.92|785.64|767.04|785.66|767.06|785.52|766.92|3
1652647780000|2022-05-15 20:49:40|785.62|767.02|785.61|767.01|785.62|767.02|785.6|767|3
1652647790000|2022-05-15 20:49:50|785.63|767.03|786.61|768.01|786.65|768.05|785.63|767.03|14
1652647800000|2022-05-15 20:50:00|786.62|768.02|786.83|768.23|787.65|769.05|786.62|768.02|17
1652647810000|2022-05-15 20:50:10|787.23|768.63|786.84|768.24|787.58|768.98|786.66|768.06|25
1652647820000|2022-05-15 20:50:20|786.85|768.25|786.87|768.27|787.25|768.65|786.75|768.15|13
1652647830000|2022-05-15 20:50:30|786.89|768.29|786.89|768.29|786.89|768.29|786.89|768.29|1
1652647840000|2022-05-15 20:50:40|786.86|768.26|786.7|768.1|786.86|768.26|786.7|768.1|4
1652647850000|2022-05-15 20:50:50|786.59|767.99|786.55|767.95|786.59|767.99|786.55|767.95|2
1652647860000|2022-05-15 20:51:00|786.57|767.97|787.69|769.09|787.71|769.11|786.57|767.97|11
1652647870000|2022-05-15 20:51:10|787.67|769.07|787.58|768.98|787.67|769.07|787.58|768.98|7
1652647880000|2022-05-15 20:51:20|787.25|768.65|787.25|768.65|787.25|768.65|787.25|768.65|1
1652647890000|2022-05-15 20:51:30|787.21|768.61|787.21|768.61|787.21|768.61|786.82|768.22|3
1652647900000|2022-05-15 20:51:40|787.25|768.65|787.23|768.63|787.25|768.65|787.03|768.43|10
1652647910000|2022-05-15 20:51:50|787.25|768.65|787.18|768.58|787.25|768.65|787.18|768.58|8
1652647920000|2022-05-15 20:52:00|786.95|768.35|786.89|768.29|787.8|769.2|786.75|768.15|11
1652647930000|2022-05-15 20:52:10|786.92|768.32|787.25|768.65|787.75|769.15|786.92|768.32|10
1652647950000|2022-05-15 20:52:30|787|768.4|786.9|768.3|787|768.4|786.9|768.3|5
1652647960000|2022-05-15 20:52:40|786.88|768.28|786.88|768.28|786.92|768.32|786.79|768.19|9
1652647970000|2022-05-15 20:52:50|786.86|768.26|786.95|768.35|786.95|768.35|786.86|768.26|8
1652647980000|2022-05-15 20:53:00|786.97|768.37|787.69|769.09|787.71|769.11|786.93|768.33|11
1652647990000|2022-05-15 20:53:10|787.71|769.11|787.75|769.15|787.75|769.15|787.71|769.11|3
1652648000000|2022-05-15 20:53:20|787.69|769.09|787.69|769.09|787.69|769.09|787.6|769|8
1652648010000|2022-05-15 20:53:30|787.71|769.11|788.59|769.99|788.73|770.13|787.71|769.11|22
1652648020000|2022-05-15 20:53:40|788.58|769.98|788.67|770.07|788.73|770.13|787.97|769.37|14
1652648030000|2022-05-15 20:53:50|788.69|770.09|789.66|771.06|789.66|771.06|788.69|770.09|14
1652648040000|2022-05-15 20:54:00|789.74|771.14|789.7|771.1|790.4|771.8|788.99|770.39|19
1652648050000|2022-05-15 20:54:10|789.68|771.08|788.66|770.06|789.68|771.08|788.64|770.04|14
1652648060000|2022-05-15 20:54:20|788.56|769.96|787.99|769.39|788.56|769.96|787.87|769.27|7
1652648070000|2022-05-15 20:54:30|787.98|769.38|786.8|768.2|787.98|769.38|786.8|768.2|15
1652648080000|2022-05-15 20:54:40|786.82|768.22|786.98|768.38|787.29|768.69|786.79|768.19|18
1652648090000|2022-05-15 20:54:50|787|768.4|787.29|768.69|787.29|768.69|786.78|768.18|15
1652648100000|2022-05-15 20:55:00|787.62|769.02|787.75|769.15|787.75|769.15|787.49|768.89|9
1652648110000|2022-05-15 20:55:10|787.73|769.13|787.44|768.84|787.73|769.13|787.44|768.84|6
1652648120000|2022-05-15 20:55:20|787.49|768.89|787.47|768.87|787.49|768.89|787.47|768.87|2
1652648130000|2022-05-15 20:55:30|787.66|769.06|787.52|768.92|787.68|769.08|787.52|768.92|4
1652648140000|2022-05-15 20:55:40|787.48|768.88|786.79|768.19|787.48|768.88|786.79|768.19|12
1652648150000|2022-05-15 20:55:50|786.85|768.25|786.6|768|786.85|768.25|786.6|768|8
1652648160000|2022-05-15 20:56:00|786.64|768.04|787.3|768.7|787.31|768.71|786.62|768.02|7
1652648170000|2022-05-15 20:56:10|787.29|768.69|786.87|768.27|787.29|768.69|786.85|768.25|8
1652648180000|2022-05-15 20:56:20|786.88|768.28|787.67|769.07|787.69|769.09|786.88|768.28|11
1652648190000|2022-05-15 20:56:30|787.69|769.09|787.96|769.36|788.22|769.62|787.69|769.09|17
1652648200000|2022-05-15 20:56:40|787.92|769.32|787.64|769.04|787.95|769.35|787.64|769.04|11
1652648210000|2022-05-15 20:56:50|787.65|769.05|787.58|768.98|787.65|769.05|787.58|768.98|5
1652648220000|2022-05-15 20:57:00|787.57|768.97|787.26|768.66|787.57|768.97|787.26|768.66|8
1652648230000|2022-05-15 20:57:10|787.01|768.41|787.24|768.64|787.26|768.66|786.95|768.35|4
1652648240000|2022-05-15 20:57:20|787.37|768.77|787.35|768.75|787.37|768.77|787.35|768.75|2
1652648250000|2022-05-15 20:57:30|787.33|768.73|787.37|768.77|787.37|768.77|787.29|768.69|3
1652648260000|2022-05-15 20:57:40|787.35|768.75|787.33|768.73|787.35|768.75|787.33|768.73|2
1652648270000|2022-05-15 20:57:50|787.31|768.71|787.29|768.69|787.31|768.71|787.25|768.65|3
1652648280000|2022-05-15 20:58:00|787.35|768.75|787.29|768.69|787.35|768.75|787.29|768.69|3
1652648290000|2022-05-15 20:58:10|787.35|768.75|787.33|768.73|787.35|768.75|787.33|768.73|2
1652648300000|2022-05-15 20:58:20|787.37|768.77|787.33|768.73|787.76|769.16|787.33|768.73|15
1652648310000|2022-05-15 20:58:30|787.31|768.71|787.31|768.71|787.31|768.71|787.31|768.71|1
1652648320000|2022-05-15 20:58:40|787.44|768.84|787.87|769.27|788.8|770.2|787.43|768.83|19
1652648330000|2022-05-15 20:58:50|787.92|769.32|787.62|769.02|787.92|769.32|787.61|769.01|6
1652648340000|2022-05-15 20:59:00|787.57|768.97|788.24|769.64|788.24|769.64|787.42|768.82|14
1652648350000|2022-05-15 20:59:10|788.41|769.81|789.25|770.65|789.25|770.65|788.41|769.81|9
1652648360000|2022-05-15 20:59:20|788.91|770.31|788.37|769.77|788.91|770.31|788.37|769.77|8
1652648370000|2022-05-15 20:59:30|788.35|769.75|788.35|769.75|788.35|769.75|788.35|769.75|1
1652648380000|2022-05-15 20:59:40|788.34|769.74|788.32|769.72|788.34|769.74|788.32|769.72|2
1652648390000|2022-05-15 20:59:50|788.27|769.67|788.28|769.68|788.3|769.7|788.25|769.65|4
1652648400000|2022-05-15 21:00:00|788.3|769.7|789.26|770.66|789.76|771.16|788.3|769.7|15
1652648410000|2022-05-15 21:00:10|789.27|770.67|788.82|770.22|789.77|771.17|788.82|770.22|22
1652648420000|2022-05-15 21:00:20|788.83|770.23|788.64|770.04|789.2|770.6|788.42|769.82|28
1652648430000|2022-05-15 21:00:30|788.63|770.03|788.37|769.77|788.63|770.03|788.37|769.77|12
1652648440000|2022-05-15 21:00:40|788.09|769.49|788.65|770.05|788.65|770.05|787.95|769.35|19
1652648450000|2022-05-15 21:00:50|788.63|770.03|788.44|769.84|788.65|770.05|788.34|769.74|18
1652648460000|2022-05-15 21:01:00|788.42|769.82|787.64|770.54|788.42|770.55|787.35|769.71|9
1652648470000|2022-05-15 21:01:10|787.74|770.64|787.87|770.77|788.05|770.95|787.74|770.64|11
1652648480000|2022-05-15 21:01:20|787.82|770.72|788.53|771.43|788.53|771.43|787.78|770.68|7
1652648490000|2022-05-15 21:01:30|788.42|771.32|787.35|770.25|788.42|771.32|787.35|770.25|12
1652648500000|2022-05-15 21:01:40|787.56|770.46|787.31|770.21|787.6|770.5|787.23|770.13|8
1652648510000|2022-05-15 21:01:50|787.29|770.19|786.3|769.2|787.29|770.19|786.3|769.2|20
1652648520000|2022-05-15 21:02:00|786.37|769.27|786.58|769.48|786.62|769.52|786.37|769.27|3
1652648530000|2022-05-15 21:02:10|786.35|769.25|786.56|769.46|786.56|769.46|786.32|769.22|4
1652648540000|2022-05-15 21:02:20|786.91|769.81|787.24|770.14|787.24|770.14|786.81|769.71|15
1652648550000|2022-05-15 21:02:30|787.26|770.16|787.54|770.44|787.54|770.44|787.26|770.16|6
1652648560000|2022-05-15 21:02:40|787.32|770.22|787.28|770.18|787.32|770.22|787.26|770.16|3
1652648570000|2022-05-15 21:02:50|787.29|770.19|787.15|770.05|787.66|770.56|787.15|770.05|7
1652648580000|2022-05-15 21:03:00|787.17|770.07|787.89|770.79|788.05|770.95|787.17|770.07|19
1652648590000|2022-05-15 21:03:10|787.74|770.64|787.07|769.97|788.05|770.95|787.03|769.93|20
1652648600000|2022-05-15 21:03:20|787.09|769.99|787.63|770.53|787.65|770.55|787.09|769.99|8
1652648610000|2022-05-15 21:03:30|787.61|770.51|787.23|770.13|787.61|770.51|787.19|770.09|7
1652648620000|2022-05-15 21:03:40|787.27|770.17|787.92|770.82|787.92|770.82|787.27|770.17|4
1652648630000|2022-05-15 21:03:50|787.94|770.84|787.98|770.88|788|770.9|787.77|770.67|11
1652648640000|2022-05-15 21:04:00|788|770.9|788.55|771.45|788.55|771.45|788|770.9|11
1652648650000|2022-05-15 21:04:10|788.99|771.89|788.59|771.49|788.99|771.89|788.59|771.49|9
1652648660000|2022-05-15 21:04:20|788.55|771.45|788.85|771.75|788.85|771.75|788.1|771|11
1652648670000|2022-05-15 21:04:30|788.83|771.73|788.85|771.75|788.85|771.75|788.16|771.06|18
1652648680000|2022-05-15 21:04:40|788.83|771.73|788.62|771.52|788.83|771.73|788.13|771.03|12
1652648690000|2022-05-15 21:04:50|788.61|771.51|788.89|771.79|788.89|771.79|788.61|771.51|5
1652648700000|2022-05-15 21:05:00|788.85|771.75|788.11|771.01|788.85|771.75|788.09|770.99|18
1652648710000|2022-05-15 21:05:10|788.13|771.03|788.56|771.46|788.58|771.48|788.13|771.03|10
1652648720000|2022-05-15 21:05:20|788.35|771.25|788.1|771|788.35|771.25|788.08|770.98|7
1652648730000|2022-05-15 21:05:30|788.07|770.97|788.06|770.96|788.07|770.97|788.06|770.96|2
1652648740000|2022-05-15 21:05:40|788.07|770.97|787.92|770.82|788.25|771.15|787.92|770.82|10
1652648750000|2022-05-15 21:05:50|787.62|770.52|787.15|770.05|787.62|770.52|787.1|770|12
1652648760000|2022-05-15 21:06:00|787.14|770.04|787.8|770.7|787.82|770.72|787.04|769.94|13
1652648770000|2022-05-15 21:06:10|787.82|770.72|788.3|771.2|788.3|771.2|787.82|770.72|9
1652648780000|2022-05-15 21:06:20|788.95|771.85|788.83|771.73|788.95|771.85|788.52|771.42|14
1652648790000|2022-05-15 21:06:30|788.85|771.75|789.85|772.75|789.85|772.75|788.85|771.75|13
1652648800000|2022-05-15 21:06:40|789.99|772.89|788.81|771.71|790.49|773.39|788.81|771.71|21
1652648810000|2022-05-15 21:06:50|788.75|771.65|788.26|771.16|788.75|771.65|788.24|771.14|10
1652648820000|2022-05-15 21:07:00|788.16|771.06|787.35|770.25|788.16|771.06|787.28|770.18|13
1652648830000|2022-05-15 21:07:10|787.36|770.26|787.3|770.2|787.71|770.61|787.3|770.2|10
1652648840000|2022-05-15 21:07:20|787.31|770.21|787.06|769.96|787.31|770.21|787.06|769.96|8
1652648850000|2022-05-15 21:07:30|786.98|769.88|787.09|769.99|787.09|769.99|786.39|769.29|12
1652648860000|2022-05-15 21:07:40|787.11|770.01|787.14|770.04|788.01|770.91|787.11|770.01|11
1652648870000|2022-05-15 21:07:50|787.21|770.11|786.23|769.13|787.29|770.19|786.23|769.13|16
1652648880000|2022-05-15 21:08:00|786.22|769.12|786.07|768.97|786.26|769.16|786.07|768.97|9
1652648890000|2022-05-15 21:08:10|786.02|768.92|785.09|767.99|786.02|768.92|784.81|767.71|26
1652648900000|2022-05-15 21:08:20|785.07|767.97|785.46|768.36|786.05|768.95|785.07|767.97|15
1652648910000|2022-05-15 21:08:30|785.49|768.39|785.82|768.72|785.89|768.79|785.44|768.34|9
1652648920000|2022-05-15 21:08:40|785.84|768.74|785.06|767.96|785.84|768.74|785.03|767.93|18
1652648930000|2022-05-15 21:08:50|785.11|768.01|784.12|767.02|785.18|768.08|784.1|767|18
1652648940000|2022-05-15 21:09:00|784.14|767.04|784.81|767.71|785.04|767.94|784.14|767.04|11
1652648950000|2022-05-15 21:09:10|784.74|767.64|784.74|767.64|784.74|767.64|784.74|767.64|1
1652648960000|2022-05-15 21:09:20|784.32|767.22|784.6|767.5|784.6|767.5|784.32|767.22|3
1652648970000|2022-05-15 21:09:30|784.92|767.82|785.16|768.06|785.42|768.32|784.92|767.82|18
1652648980000|2022-05-15 21:09:40|785.22|768.12|784.96|767.86|785.29|768.19|784.96|767.86|14
1652648990000|2022-05-15 21:09:50|784.94|767.84|784.88|767.78|784.94|767.84|784.86|767.76|4
1652649000000|2022-05-15 21:10:00|784.89|767.79|784.89|767.79|784.89|767.79|784.88|767.78|3
1652649010000|2022-05-15 21:10:10|784.88|767.78|784.91|767.81|784.91|767.81|784.88|767.78|11
1652649020000|2022-05-15 21:10:20|784.88|767.78|784.86|767.76|784.93|767.83|784.86|767.76|29
1652649030000|2022-05-15 21:10:30|784.9|767.8|784.34|767.24|785.01|767.91|784.27|767.17|13
1652649040000|2022-05-15 21:10:40|784.38|767.28|784.59|767.49|784.59|767.49|784.34|767.24|4
1652649050000|2022-05-15 21:10:50|784.38|767.28|784.06|766.96|784.38|767.28|784.06|766.96|7
1652649060000|2022-05-15 21:11:00|784.04|766.94|784.01|766.91|784.04|766.94|784.01|766.91|5
1652649070000|2022-05-15 21:11:10|783.96|766.86|783.15|766.05|783.96|766.86|783.13|766.03|10
1652649080000|2022-05-15 21:11:20|783.17|766.07|783.84|766.74|783.91|766.81|783.17|766.07|14
1652649090000|2022-05-15 21:11:30|783.8|766.7|783.8|766.7|783.8|766.7|783.8|766.7|1
1652649100000|2022-05-15 21:11:40|783.82|766.72|783.6|766.5|783.82|766.72|783.24|766.14|13
1652649110000|2022-05-15 21:11:50|783.27|766.17|783.37|766.27|783.37|766.27|783.27|766.17|7
1652649120000|2022-05-15 21:12:00|783.2|766.1|783.18|766.08|783.29|766.19|783.18|766.08|11
1652649130000|2022-05-15 21:12:10|783.08|765.98|782.84|765.74|783.08|765.98|782.47|765.37|13
1652649150000|2022-05-15 21:12:30|782.83|765.73|782.83|765.73|782.83|765.73|782.83|765.73|1
1652649160000|2022-05-15 21:12:40|782.57|765.47|781.57|764.47|782.57|765.47|781.29|764.19|16
1652649170000|2022-05-15 21:12:50|781.27|764.17|780.88|763.78|781.27|764.17|780.54|763.44|16
1652649180000|2022-05-15 21:13:00|780.89|763.79|781.36|764.26|781.36|764.26|780.88|763.78|8
1652649190000|2022-05-15 21:13:10|781.67|764.57|781.88|764.78|781.88|764.78|781.39|764.29|10
1652649200000|2022-05-15 21:13:20|782.38|765.28|782.05|764.95|783.05|765.95|782.05|764.95|14
1652649210000|2022-05-15 21:13:30|781.84|764.74|782.6|765.5|782.84|765.74|781.82|764.72|14
1652649220000|2022-05-15 21:13:40|782.44|765.34|782.13|765.03|782.44|765.34|782.12|765.02|11
1652649230000|2022-05-15 21:13:50|782.15|765.05|782.07|764.97|782.22|765.12|782.04|764.94|15
1652649240000|2022-05-15 21:14:00|782.04|764.94|782.08|764.98|782.08|764.98|782|764.9|10
1652649250000|2022-05-15 21:14:10|782.09|764.99|782.21|765.11|782.32|765.22|782.09|764.99|9
1652649260000|2022-05-15 21:14:20|782.2|765.1|782.18|765.08|782.2|765.1|782.15|765.05|8
1652649270000|2022-05-15 21:14:30|782.11|765.01|782.2|765.1|782.22|765.12|782.11|765.01|11
1652649280000|2022-05-15 21:14:40|782.18|765.08|782.24|765.14|782.24|765.14|782.16|765.06|6
1652649290000|2022-05-15 21:14:50|782.22|765.12|782.42|765.32|782.82|765.72|782.22|765.12|9
1652649300000|2022-05-15 21:15:00|782.32|765.22|782.23|765.13|782.34|765.24|782.23|765.13|13
1652649310000|2022-05-15 21:15:10|782.25|765.15|782.23|765.13|782.27|765.17|782.23|765.13|7
1652649320000|2022-05-15 21:15:20|782.24|765.14|782.02|764.92|782.24|765.14|782.02|764.92|8
1652649340000|2022-05-15 21:15:40|782.04|764.94|782.01|764.91|782.04|764.94|781.99|764.89|16
1652649350000|2022-05-15 21:15:50|781.99|764.89|782.15|765.05|782.15|765.05|781.97|764.87|7
1652649360000|2022-05-15 21:16:00|782.17|765.07|782.21|765.11|782.27|765.17|782.09|764.99|17
1652649370000|2022-05-15 21:16:10|782.18|765.08|782.12|765.02|782.23|765.13|782.12|765.02|12
1652649380000|2022-05-15 21:16:20|782.14|765.04|782.13|765.03|782.14|765.04|782.03|764.93|7
1652649390000|2022-05-15 21:16:30|782.03|764.93|781.31|764.21|782.13|765.03|781.29|764.19|10
1652649400000|2022-05-15 21:16:40|781.12|764.02|781|763.9|781.12|764.02|780.87|763.77|11
1652649410000|2022-05-15 21:16:50|780.98|763.88|780.98|763.88|781|763.9|780.98|763.88|3
1652649420000|2022-05-15 21:17:00|780.99|763.89|781.62|764.52|781.62|764.52|780.99|763.89|9
1652649430000|2022-05-15 21:17:10|781.67|764.57|781.62|764.52|781.77|764.67|781.62|764.52|3
1652649440000|2022-05-15 21:17:20|781.63|764.53|781.63|764.53|781.63|764.53|781.63|764.53|1
1652649450000|2022-05-15 21:17:30|782.06|764.96|781.68|764.58|782.06|764.96|781.68|764.58|7
1652649460000|2022-05-15 21:17:40|781.47|764.37|780.88|763.78|781.47|764.37|780.88|763.78|11
1652649470000|2022-05-15 21:17:50|780.87|763.77|781.02|763.92|781.02|763.92|780.87|763.77|5
1652649480000|2022-05-15 21:18:00|781.03|763.93|781.52|764.42|781.52|764.42|781.03|763.93|8
1652649490000|2022-05-15 21:18:10|781.5|764.4|781.52|764.42|781.52|764.42|781.29|764.19|9
1652649500000|2022-05-15 21:18:20|781.5|764.4|780.45|763.35|781.52|764.42|779.94|762.84|23
1652649510000|2022-05-15 21:18:30|780.44|763.34|780.44|763.34|780.44|763.34|780.44|763.34|1
1652649520000|2022-05-15 21:18:40|780.45|763.35|780.84|763.74|781.05|763.95|780.44|763.34|6
1652649530000|2022-05-15 21:18:50|780.86|763.76|780.99|763.89|781.03|763.93|780.86|763.76|4
1652649540000|2022-05-15 21:19:00|781.34|764.24|781.89|764.79|781.89|764.79|781.34|764.24|5
1652649550000|2022-05-15 21:19:10|781.87|764.77|781.86|764.76|781.88|764.78|781.86|764.76|3
1652649560000|2022-05-15 21:19:20|781.85|764.75|781.11|764.01|781.85|764.75|781.09|763.99|11
1652649570000|2022-05-15 21:19:30|781.09|763.99|781.03|763.93|781.09|763.99|781.03|763.93|4
1652649580000|2022-05-15 21:19:40|781.04|763.94|781.13|764.03|781.13|764.03|781.04|763.94|10
1652649590000|2022-05-15 21:19:50|781.15|764.05|781.05|763.95|781.21|764.11|781.03|763.93|11
1652649600000|2022-05-15 21:20:00|781.06|763.96|780.95|763.85|781.16|764.06|780.95|763.85|12
1652649610000|2022-05-15 21:20:10|780.94|763.84|781.44|764.34|781.44|764.34|780.89|763.79|10
1652649620000|2022-05-15 21:20:20|781.62|764.52|781.02|763.92|781.87|764.77|781.02|763.92|9
1652649630000|2022-05-15 21:20:30|780.98|763.88|780.98|763.88|780.98|763.88|780.98|763.88|1
1652649640000|2022-05-15 21:20:40|781.02|763.92|781.59|764.49|781.59|764.49|781.02|763.92|7
1652649650000|2022-05-15 21:20:50|781.57|764.47|781.08|763.98|781.57|764.47|781.08|763.98|6
1652649660000|2022-05-15 21:21:00|781.06|763.96|781.54|764.44|781.54|764.44|781.06|763.96|8
1652649670000|2022-05-15 21:21:10|781.63|764.53|781.66|764.56|781.66|764.56|781.63|764.53|2
1652649680000|2022-05-15 21:21:20|782.05|764.95|782.04|764.94|782.05|764.95|781.99|764.89|7
1652649690000|2022-05-15 21:21:30|782.02|764.92|781.98|764.88|782.02|764.92|781.96|764.86|7
1652649700000|2022-05-15 21:21:40|781.96|764.86|781.98|764.88|781.98|764.88|781.96|764.86|2
1652649710000|2022-05-15 21:21:50|781.99|764.89|781.99|764.89|781.99|764.89|781.99|764.89|1
1652649720000|2022-05-15 21:22:00|781.98|764.88|781.94|764.84|781.98|764.88|781.94|764.84|3
1652649730000|2022-05-15 21:22:10|781.98|764.88|782.03|764.93|782.03|764.93|781.88|764.78|10
1652649740000|2022-05-15 21:22:20|782.04|764.94|781.81|764.71|782.07|764.97|781.81|764.71|7
1652649750000|2022-05-15 21:22:30|781.8|764.7|781.37|764.27|781.8|764.7|781.37|764.27|5
1652649760000|2022-05-15 21:22:40|781.35|764.25|781.19|764.09|781.35|764.25|781.19|764.09|12
1652649770000|2022-05-15 21:22:50|781.2|764.1|780.87|763.77|781.2|764.1|780.87|763.77|6
1652649780000|2022-05-15 21:23:00|781.19|764.09|780.91|763.81|781.19|764.09|780.87|763.77|9
1652649790000|2022-05-15 21:23:10|781.07|763.97|780.93|763.83|781.07|763.97|780.92|763.82|7
1652649800000|2022-05-15 21:23:20|780.94|763.84|780.9|763.8|780.96|763.86|780.9|763.8|6
1652649810000|2022-05-15 21:23:30|781.07|763.97|781.01|763.91|781.07|763.97|780.93|763.83|8
1652649820000|2022-05-15 21:23:40|781.02|763.92|781.06|763.96|781.06|763.96|781.02|763.92|4
1652649830000|2022-05-15 21:23:50|781.01|763.91|781.11|764.01|781.14|764.04|781.01|763.91|15
1652649840000|2022-05-15 21:24:00|781.13|764.03|781.18|764.08|781.18|764.08|781.11|764.01|6
1652649850000|2022-05-15 21:24:10|781.2|764.1|781.6|764.5|781.87|764.77|781.2|764.1|6
1652649860000|2022-05-15 21:24:20|781.89|764.79|781.68|764.58|781.89|764.79|781.66|764.56|6
1652649870000|2022-05-15 21:24:30|781.69|764.59|781.68|764.58|781.69|764.59|781.53|764.43|4
1652649900000|2022-05-15 21:25:00|781.7|764.6|781.99|764.89|781.99|764.89|781.7|764.6|5
1652649910000|2022-05-15 21:25:10|782.45|765.35|782.16|765.06|782.71|765.61|782.14|765.04|7
1652649920000|2022-05-15 21:25:20|782.18|765.08|782.6|765.5|782.62|765.52|782.18|765.08|6
1652649930000|2022-05-15 21:25:30|782.46|765.36|782.04|764.94|782.46|765.36|782.03|764.93|6
1652649940000|2022-05-15 21:25:40|782.06|764.96|782.21|765.11|782.21|765.11|782.06|764.96|3
1652649950000|2022-05-15 21:25:50|782.23|765.13|782.29|765.19|782.29|765.19|782.21|765.11|11
1652649960000|2022-05-15 21:26:00|782.3|765.2|782.35|765.25|782.35|765.25|782.3|765.2|5
1652649970000|2022-05-15 21:26:10|782.41|765.31|782.6|765.5|782.6|765.5|782.41|765.31|2
1652649980000|2022-05-15 21:26:20|782.41|765.31|782.95|765.85|783.06|765.96|782.41|765.31|11
1652649990000|2022-05-15 21:26:30|782.96|765.86|783.09|765.99|783.1|766|782.96|765.86|7
1652650000000|2022-05-15 21:26:40|783.1|766|783.28|766.18|783.28|766.18|783.07|765.97|13
1652650010000|2022-05-15 21:26:50|783.29|766.19|783.6|766.5|783.99|766.89|783.29|766.19|12
1652650020000|2022-05-15 21:27:00|783.56|766.46|783.22|766.12|783.56|766.46|783.2|766.1|6
1652650030000|2022-05-15 21:27:10|783.24|766.14|783.22|766.12|783.24|766.14|783.22|766.12|2
1652650050000|2022-05-15 21:27:30|783.17|766.07|783.04|765.94|783.18|766.08|783.04|765.94|6
1652650060000|2022-05-15 21:27:40|783.06|765.96|782.97|765.87|783.06|765.96|782.97|765.87|4
1652650070000|2022-05-15 21:27:50|782.99|765.89|782.97|765.87|782.99|765.89|782.97|765.87|2
1652650080000|2022-05-15 21:28:00|782.99|765.89|783.01|765.91|783.06|765.96|782.97|765.87|15
1652650090000|2022-05-15 21:28:10|783.03|765.93|782.24|765.14|783.03|765.93|782.24|765.14|15
1652650100000|2022-05-15 21:28:20|782.21|765.11|781.89|764.79|782.21|765.11|781.89|764.79|7
1652650120000|2022-05-15 21:28:40|781.93|764.83|781.91|764.81|782.08|764.98|781.91|764.81|13
1652650130000|2022-05-15 21:28:50|781.84|764.74|781.83|764.73|781.84|764.74|781.83|764.73|2
1652650140000|2022-05-15 21:29:00|781.95|764.85|781.86|764.76|781.95|764.85|781.36|764.26|8
1652650150000|2022-05-15 21:29:10|781.85|764.75|781.81|764.71|781.85|764.75|781.81|764.71|2
1652650170000|2022-05-15 21:29:30|781.82|764.72|781.85|764.75|781.86|764.76|781.82|764.72|3
1652650180000|2022-05-15 21:29:40|781.86|764.76|781.86|764.76|781.86|764.76|781.86|764.76|1
1652650190000|2022-05-15 21:29:50|781.99|764.89|781.86|764.76|781.99|764.89|781.86|764.76|3
1652650210000|2022-05-15 21:30:10|781.63|764.53|781.86|764.76|781.86|764.76|781.63|764.53|2
1652650220000|2022-05-15 21:30:20|781.96|764.86|781.96|764.86|781.96|764.86|781.96|764.86|1
1652650230000|2022-05-15 21:30:30|781.95|764.85|781.92|764.82|781.95|764.85|781.92|764.82|2
1652650240000|2022-05-15 21:30:40|781.89|764.79|781.89|764.79|781.89|764.79|781.89|764.79|1
1652650250000|2022-05-15 21:30:50|781.86|764.76|781.84|764.74|781.86|764.76|781.84|764.74|2
1652650260000|2022-05-15 21:31:00|781.75|764.65|781.81|764.71|781.81|764.71|781.72|764.62|3
1652650270000|2022-05-15 21:31:10|781.8|764.7|781.8|764.7|781.8|764.7|781.44|764.34|9
1652650280000|2022-05-15 21:31:20|781.63|764.53|781.73|764.63|781.73|764.63|781.38|764.28|5
1652650290000|2022-05-15 21:31:30|781.88|764.78|781.83|764.73|781.88|764.78|781.4|764.3|11
1652650300000|2022-05-15 21:31:40|781.68|764.58|781.69|764.59|781.83|764.73|781.68|764.58|8
1652650310000|2022-05-15 21:31:50|781.65|764.55|781.8|764.7|781.83|764.73|781.65|764.55|3
1652650320000|2022-05-15 21:32:00|781.77|764.67|781.77|764.67|781.77|764.67|781.77|764.67|1
1652650330000|2022-05-15 21:32:10|781.59|764.49|781.14|764.04|781.59|764.49|781.14|764.04|8
1652650340000|2022-05-15 21:32:20|781.12|764.02|781.09|763.99|781.14|764.04|781.09|763.99|5
1652650350000|2022-05-15 21:32:30|781.08|763.98|781.19|764.09|781.23|764.13|781.08|763.98|11
1652650360000|2022-05-15 21:32:40|781.23|764.13|781.2|764.1|781.23|764.13|781.2|764.1|3
1652650370000|2022-05-15 21:32:50|781.18|764.08|781.18|764.08|781.18|764.08|781.18|764.08|1
1652650380000|2022-05-15 21:33:00|781.1|764|781.48|764.38|781.48|764.38|781.06|763.96|7
1652650390000|2022-05-15 21:33:10|781.5|764.4|781.48|764.38|781.54|764.44|781.48|764.38|3
1652650400000|2022-05-15 21:33:20|781.64|764.54|781.64|764.54|781.83|764.73|781.64|764.54|4
1652650420000|2022-05-15 21:33:40|781.49|764.39|781.34|764.24|781.49|764.39|781.27|764.17|8
1652650430000|2022-05-15 21:33:50|781.36|764.26|780.85|763.75|781.36|764.26|780.85|763.75|11
1652650440000|2022-05-15 21:34:00|780.84|763.74|780.59|763.49|780.84|763.74|780.53|763.43|7
1652650450000|2022-05-15 21:34:10|780.58|763.48|780.56|763.46|780.58|763.48|780.56|763.46|3
1652650460000|2022-05-15 21:34:20|780.55|763.45|780.37|763.27|780.55|763.45|780.3|763.2|11
1652650470000|2022-05-15 21:34:30|780.39|763.29|780.42|763.32|780.42|763.32|780.36|763.26|11
1652650490000|2022-05-15 21:34:50|780.41|763.31|780.41|763.31|780.41|763.31|780.41|763.31|1
1652650500000|2022-05-15 21:35:00|780.4|763.3|780.38|763.28|780.4|763.3|780.27|763.17|8
1652650510000|2022-05-15 21:35:10|780.39|763.29|780.63|763.53|780.63|763.53|780.39|763.29|5
1652650520000|2022-05-15 21:35:20|780.65|763.55|781.21|764.11|781.21|764.11|780.65|763.55|9
1652650530000|2022-05-15 21:35:30|781.2|764.1|781.24|764.14|781.24|764.14|781.18|764.08|4
1652650540000|2022-05-15 21:35:40|781.25|764.15|781.25|764.15|781.25|764.15|781.25|764.15|1
1652650550000|2022-05-15 21:35:50|781.26|764.16|781.3|764.2|781.3|764.2|781.26|764.16|5
1652650580000|2022-05-15 21:36:20|781.25|764.15|781.26|764.16|781.26|764.16|781.25|764.15|2
1652650600000|2022-05-15 21:36:40|781.23|764.13|781.25|764.15|781.25|764.15|781.23|764.13|2
1652650610000|2022-05-15 21:36:50|781.3|764.2|780.84|763.74|781.3|764.2|780.84|763.74|9
1652650630000|2022-05-15 21:37:10|780.81|763.71|780.81|763.71|780.81|763.71|780.81|763.71|1
1652650660000|2022-05-15 21:37:40|780.7|763.6|780.7|763.6|780.7|763.6|780.7|763.6|1
1652650670000|2022-05-15 21:37:50|780.81|763.71|780.81|763.71|780.81|763.71|780.81|763.71|1
1652650680000|2022-05-15 21:38:00|780.64|763.54|780.53|763.43|780.64|763.54|780.42|763.32|14
1652650690000|2022-05-15 21:38:10|780.52|763.42|780.37|763.27|780.57|763.47|780.37|763.27|10
1652650700000|2022-05-15 21:38:20|780.36|763.26|780.35|763.25|780.36|763.26|780.35|763.25|2
1652650710000|2022-05-15 21:38:30|780.37|763.27|780.37|763.27|780.37|763.27|780.37|763.27|1
1652650740000|2022-05-15 21:39:00|780.41|763.31|780.41|763.31|780.41|763.31|780.41|763.31|1
1652650750000|2022-05-15 21:39:10|780.58|763.48|780.58|763.48|780.58|763.48|780.58|763.48|1
1652650770000|2022-05-15 21:39:30|780.67|763.57|780.67|763.57|780.67|763.57|780.67|763.57|1
1652650790000|2022-05-15 21:39:50|780.78|763.68|780.38|763.28|780.78|763.68|780.38|763.28|4
1652650800000|2022-05-15 21:40:00|780.45|763.35|780.68|763.58|780.71|763.61|780.38|763.28|12
1652650810000|2022-05-15 21:40:10|781.05|763.95|780.7|763.6|781.05|763.95|780.7|763.6|2
1652650820000|2022-05-15 21:40:20|780.82|763.72|780.82|763.72|780.82|763.72|780.82|763.72|1
1652650830000|2022-05-15 21:40:30|780.79|763.69|780.75|763.65|780.82|763.72|780.75|763.65|3
1652650850000|2022-05-15 21:40:50|780.78|763.68|780.58|763.48|780.78|763.68|780.58|763.48|3
1652650860000|2022-05-15 21:41:00|780.75|763.65|780.75|763.65|780.75|763.65|780.75|763.65|1
1652650870000|2022-05-15 21:41:10|780.78|763.68|780.78|763.68|780.78|763.68|780.78|763.68|1
1652650890000|2022-05-15 21:41:30|780.8|763.7|780.8|763.7|780.8|763.7|780.8|763.7|1
1652650900000|2022-05-15 21:41:40|780.81|763.71|780.83|763.73|780.83|763.73|780.81|763.71|3
1652650910000|2022-05-15 21:41:50|780.82|763.72|780.82|763.72|780.82|763.72|780.82|763.72|1
1652650940000|2022-05-15 21:42:20|780.78|763.68|780.78|763.68|780.78|763.68|780.78|763.68|1
1652650970000|2022-05-15 21:42:50|780.82|763.72|781.15|764.05|781.41|764.31|780.82|763.72|6
1652650980000|2022-05-15 21:43:00|781.41|764.31|781.89|764.79|781.89|764.79|781.41|764.31|3
1652650990000|2022-05-15 21:43:10|781.82|764.72|781.82|764.72|781.82|764.72|781.82|764.72|1
1652651000000|2022-05-15 21:43:20|781.83|764.73|781.85|764.75|781.89|764.79|781.83|764.73|4
1652651010000|2022-05-15 21:43:30|781.81|764.71|781.88|764.78|781.89|764.79|781.51|764.41|10
1652651020000|2022-05-15 21:43:40|781.89|764.79|782.17|765.07|782.17|765.07|781.89|764.79|9
1652651030000|2022-05-15 21:43:50|782.38|765.28|782.45|765.35|782.45|765.35|782.23|765.13|15
1652651040000|2022-05-15 21:44:00|782.46|765.36|782.75|765.65|782.75|765.65|782.46|765.36|10
1652651050000|2022-05-15 21:44:10|782.66|765.56|782.34|765.24|782.77|765.67|782.34|765.24|18
1652651060000|2022-05-15 21:44:20|782.31|765.21|782.27|765.17|782.31|765.21|782.27|765.17|3
1652651070000|2022-05-15 21:44:30|782.25|765.15|781.31|764.21|782.25|765.15|781.31|764.21|8
1652651080000|2022-05-15 21:44:40|781.44|764.34|781.44|764.34|781.44|764.34|781.44|764.34|1
1652651090000|2022-05-15 21:44:50|781.43|764.33|781.42|764.32|781.44|764.34|781.4|764.3|14
1652651100000|2022-05-15 21:45:00|781.43|764.33|781.6|764.5|781.6|764.5|781.43|764.33|5
1652651110000|2022-05-15 21:45:10|781.57|764.47|782.02|764.92|782.02|764.92|781.44|764.34|11
1652651120000|2022-05-15 21:45:20|782|764.9|781.81|764.71|782.14|765.04|781.81|764.71|17
1652651130000|2022-05-15 21:45:30|781.74|764.64|781.74|764.64|781.74|764.64|781.73|764.63|3
1652651140000|2022-05-15 21:45:40|781.73|764.63|781.65|764.55|781.74|764.64|781.65|764.55|4
1652651160000|2022-05-15 21:46:00|781.73|764.63|781.84|764.74|781.88|764.78|781.73|764.63|10
1652651170000|2022-05-15 21:46:10|781.88|764.78|781.99|764.89|782.05|764.95|781.84|764.74|12
1652651180000|2022-05-15 21:46:20|782|764.9|782.43|765.33|782.43|765.33|781.98|764.88|15
1652651190000|2022-05-15 21:46:30|782.49|765.39|782.48|765.38|782.49|765.39|782.22|765.12|15
1652651200000|2022-05-15 21:46:40|782.5|765.4|782.39|765.29|782.54|765.44|782.39|765.29|9
1652651210000|2022-05-15 21:46:50|782.35|765.25|782.1|765|782.35|765.25|782.08|764.98|13
1652651220000|2022-05-15 21:47:00|782.09|764.99|782.3|765.2|782.3|765.2|782.09|764.99|7
1652651230000|2022-05-15 21:47:10|782.31|765.21|782.56|765.46|782.56|765.46|782.31|765.21|15
1652651240000|2022-05-15 21:47:20|782.57|765.47|783.01|765.91|783.01|765.91|782.57|765.47|10
1652651250000|2022-05-15 21:47:30|783.02|765.92|783.06|765.96|783.33|766.23|782.97|765.87|16
1652651260000|2022-05-15 21:47:40|783.07|765.97|783.12|766.02|783.12|766.02|783.06|765.96|19
1652651270000|2022-05-15 21:47:50|783.13|766.03|783.2|766.1|783.21|766.11|783.13|766.03|12
1652651280000|2022-05-15 21:48:00|783.15|766.05|783.2|766.1|783.2|766.1|783.13|766.03|16
1652651290000|2022-05-15 21:48:10|783.17|766.07|783.24|766.14|783.24|766.14|783.17|766.07|12
1652651300000|2022-05-15 21:48:20|783.26|766.16|784.01|766.91|784.01|766.91|783.26|766.16|16
1652651310000|2022-05-15 21:48:30|784.02|766.92|784.09|766.99|784.13|767.03|784.02|766.92|14
1652651320000|2022-05-15 21:48:40|784.1|767|784.2|767.1|784.2|767.1|784.1|767|10
1652651330000|2022-05-15 21:48:50|784.1|767|784.13|767.03|784.2|767.1|784.1|767|16
1652651340000|2022-05-15 21:49:00|784.15|767.05|784.12|767.02|784.2|767.1|784.1|767|6
1652651350000|2022-05-15 21:49:10|784.02|766.92|784.12|767.02|784.12|767.02|784.02|766.92|2
1652651380000|2022-05-15 21:49:40|784.13|767.03|784.22|767.12|784.22|767.12|784.1|767|9
1652651390000|2022-05-15 21:49:50|784.23|767.13|784.27|767.17|784.27|767.17|784.17|767.07|11
1652651400000|2022-05-15 21:50:00|784.3|767.2|784.59|767.49|784.59|767.49|784.3|767.2|8
1652651410000|2022-05-15 21:50:10|784.6|767.5|785.14|768.04|785.14|768.04|784.6|767.5|11
1652651420000|2022-05-15 21:50:20|785.15|768.05|785.16|768.06|785.18|768.08|785.12|768.02|12
1652651430000|2022-05-15 21:50:30|785.18|768.08|785.23|768.13|785.23|768.13|785.12|768.02|11
1652651440000|2022-05-15 21:50:40|785.24|768.14|785.3|768.2|785.3|768.2|785.2|768.1|14
1652651450000|2022-05-15 21:50:50|785.21|768.11|785.09|767.99|785.21|768.11|785.09|767.99|19
1652651460000|2022-05-15 21:51:00|785.1|768|785|767.9|785.1|768|784.99|767.89|9
1652651470000|2022-05-15 21:51:10|784.99|767.89|785.25|768.15|785.25|768.15|784.99|767.89|8
1652651480000|2022-05-15 21:51:20|785.24|768.14|785.09|767.99|785.45|768.35|785.07|767.97|8
1652651500000|2022-05-15 21:51:40|785.1|768|785.17|768.07|785.18|768.08|785.09|767.99|13
1652651510000|2022-05-15 21:51:50|785.18|768.08|785.17|768.07|785.18|768.08|785.11|768.01|12
1652651520000|2022-05-15 21:52:00|785.18|768.08|785.16|768.06|785.21|768.11|785.06|767.96|10
1652651530000|2022-05-15 21:52:10|785.18|768.08|785.17|768.07|785.21|768.11|785.12|768.02|9
1652651540000|2022-05-15 21:52:20|785.07|767.97|785.09|767.99|785.09|767.99|785.07|767.97|2
1652651550000|2022-05-15 21:52:30|785.02|767.92|785.02|767.92|785.02|767.92|785.02|767.92|1
1652651560000|2022-05-15 21:52:40|784.99|767.89|784.99|767.89|784.99|767.89|784.99|767.89|1
1652651570000|2022-05-15 21:52:50|785|767.9|785.09|767.99|785.09|767.99|784.99|767.89|9
1652651580000|2022-05-15 21:53:00|785.11|768.01|784.98|767.88|785.15|768.05|784.98|767.88|8
1652651600000|2022-05-15 21:53:20|784.99|767.89|784.99|767.89|784.99|767.89|784.99|767.89|1
1652651610000|2022-05-15 21:53:30|785|767.9|785.16|768.06|785.16|768.06|785|767.9|6
1652651620000|2022-05-15 21:53:40|785.18|768.08|785.87|768.77|785.88|768.78|785.18|768.08|11
1652651630000|2022-05-15 21:53:50|785.86|768.76|785.72|768.62|785.86|768.76|785.72|768.62|11
1652651650000|2022-05-15 21:54:10|785.86|768.76|785.72|768.62|785.86|768.76|785.72|768.62|2
1652651660000|2022-05-15 21:54:20|785.86|768.76|786.15|769.05|786.15|769.05|785.72|768.62|8
1652651670000|2022-05-15 21:54:30|786.67|769.57|786.08|768.98|786.93|769.83|786.08|768.98|14
1652651680000|2022-05-15 21:54:40|786.37|769.27|786.43|769.33|786.51|769.41|786.24|769.14|19
1652651690000|2022-05-15 21:54:50|786.45|769.35|786.04|768.94|786.46|769.36|786.04|768.94|8
1652651700000|2022-05-15 21:55:00|785.98|768.88|785.95|768.85|785.98|768.88|785.52|768.42|13
1652651710000|2022-05-15 21:55:10|786.01|768.91|786.02|768.92|786.02|768.92|786.01|768.91|2
1652651720000|2022-05-15 21:55:20|786.14|769.04|786.27|769.17|786.27|769.17|786.14|769.04|2
1652651730000|2022-05-15 21:55:30|786.25|769.15|786.02|768.92|786.25|769.15|786.02|768.92|6
1652651750000|2022-05-15 21:55:50|786.05|768.95|786.15|769.05|786.15|769.05|786.05|768.95|4
1652651760000|2022-05-15 21:56:00|786.38|769.28|786.08|768.98|786.38|769.28|786.08|768.98|2
1652651770000|2022-05-15 21:56:10|786.09|768.99|785.56|768.46|786.09|768.99|785.3|768.2|21
1652651780000|2022-05-15 21:56:20|785.5|768.4|785.74|768.64|785.74|768.64|785.5|768.4|4
1652651790000|2022-05-15 21:56:30|785.76|768.66|786.85|769.75|786.85|769.75|785.76|768.66|11
1652651800000|2022-05-15 21:56:40|786.63|769.53|786.92|769.82|787.39|770.29|786.63|769.53|12
1652651810000|2022-05-15 21:56:50|787.11|770.01|787.11|770.01|787.11|770.01|787.11|770.01|1
1652651820000|2022-05-15 21:57:00|786.95|769.85|787.03|769.93|787.03|769.93|786.91|769.81|3
1652651830000|2022-05-15 21:57:10|787.08|769.98|787.16|770.06|787.27|770.17|787.01|769.91|5
1652651840000|2022-05-15 21:57:20|787.3|770.2|787.98|770.88|788.08|770.98|787.3|770.2|6
1652651850000|2022-05-15 21:57:30|788.02|770.92|788|770.9|788.35|771.25|788|770.9|8
1652651860000|2022-05-15 21:57:40|788.02|770.92|787.98|770.88|788.05|770.95|787.96|770.86|5
1652651870000|2022-05-15 21:57:50|787.99|770.89|788.01|770.91|788.04|770.94|787.96|770.86|11
1652651880000|2022-05-15 21:58:00|788.02|770.92|787.83|770.73|788.05|770.95|787.83|770.73|10
1652651890000|2022-05-15 21:58:10|787.69|770.59|787.27|770.17|787.8|770.7|787.27|770.17|9
1652651900000|2022-05-15 21:58:20|787.19|770.09|787.19|770.09|787.19|770.09|787.19|770.09|1
1652651910000|2022-05-15 21:58:30|787.11|770.01|786.97|769.87|787.11|770.01|786.75|769.65|7
1652651920000|2022-05-15 21:58:40|786.94|769.84|786.94|769.84|786.94|769.84|786.94|769.84|1
1652651930000|2022-05-15 21:58:50|786.47|769.37|786.97|769.87|786.97|769.87|786.2|769.1|8
1652651940000|2022-05-15 21:59:00|786.94|769.84|786.35|769.25|786.94|769.84|786.35|769.25|15
1652651950000|2022-05-15 21:59:10|786.18|769.08|786.7|769.6|786.7|769.6|786.18|769.08|5
1652651960000|2022-05-15 21:59:20|786.45|769.35|786.7|769.6|786.97|769.87|786.22|769.12|10
1652651970000|2022-05-15 21:59:30|786.72|769.62|787.09|769.99|787.19|770.09|786.72|769.62|11
1652651980000|2022-05-15 21:59:40|787.11|770.01|787.05|769.95|787.12|770.02|786.94|769.84|10
1652651990000|2022-05-15 21:59:50|787.06|769.96|787.08|769.98|787.08|769.98|787.05|769.95|12
1652652000000|2022-05-15 22:00:00|787.23|770.13|787.92|770.82|787.95|770.85|787.23|770.13|11
1652652010000|2022-05-15 22:00:10|787.73|770.63|788.15|771.05|788.15|771.05|787.73|770.63|9
1652652020000|2022-05-15 22:00:20|788.35|771.25|789.1|772|789.13|772.03|788.35|771.25|8
1652652030000|2022-05-15 22:00:30|789.44|772.34|789|771.9|789.44|772.34|788.84|771.74|8
1652652040000|2022-05-15 22:00:40|789.02|771.92|789.18|772.08|789.18|772.08|788.2|771.1|16
1652652050000|2022-05-15 22:00:50|789.21|772.11|789.12|772.02|789.44|772.34|789.12|772.02|10
1652652060000|2022-05-15 22:01:00|789.09|771.99|789.09|771.99|789.09|771.99|789.09|771.99|1
1652652070000|2022-05-15 22:01:10|789.16|772.06|789.17|772.07|789.44|772.34|789.09|771.99|8
1652652080000|2022-05-15 22:01:20|789.44|772.34|789.44|772.34|789.44|772.34|789.17|772.07|6
1652652090000|2022-05-15 22:01:30|789.75|772.65|790.33|773.23|790.58|773.48|789.75|772.65|11
1652652100000|2022-05-15 22:01:40|790.3|773.2|790.75|773.65|790.75|773.65|789.93|772.83|10
1652652110000|2022-05-15 22:01:50|790.61|773.51|791|773.9|791|773.9|790.61|773.51|10
1652652120000|2022-05-15 22:02:00|791.01|773.91|793|775.9|793.05|775.95|791.01|773.91|16
1652652130000|2022-05-15 22:02:10|793.05|775.95|793|775.9|793.05|775.95|792.1|775|19
1652652140000|2022-05-15 22:02:20|793.08|775.98|793.92|776.82|793.92|776.82|793.08|775.98|20
1652652150000|2022-05-15 22:02:30|794.03|776.93|794|776.9|794.03|776.93|793.47|776.37|8
1652652160000|2022-05-15 22:02:40|793.74|776.64|794.19|777.09|794.19|777.09|793.74|776.64|6
1652652170000|2022-05-15 22:02:50|794.26|777.16|794.18|777.08|794.33|777.23|794.18|777.08|8
1652652180000|2022-05-15 22:03:00|794.13|777.03|794.05|776.95|794.13|777.03|794.04|776.94|4
1652652190000|2022-05-15 22:03:10|794.08|776.98|794.38|777.28|794.38|777.28|794.08|776.98|7
1652652200000|2022-05-15 22:03:20|794.34|777.24|794.47|777.37|794.47|777.37|794.34|777.24|7
1652652210000|2022-05-15 22:03:30|794.48|777.38|794.53|777.43|794.54|777.44|794.48|777.38|7
1652652220000|2022-05-15 22:03:40|794.73|777.63|796.26|779.16|796.93|779.83|794.73|777.63|17
1652652230000|2022-05-15 22:03:50|796.53|779.43|796.05|778.95|796.88|779.78|796.03|778.93|16
1652652240000|2022-05-15 22:04:00|796.04|778.94|796.13|779.03|796.76|779.66|795.97|778.87|10
1652652250000|2022-05-15 22:04:10|796.68|779.58|797.05|779.95|797.05|779.95|796.21|779.11|10
1652652260000|2022-05-15 22:04:20|797.31|780.21|798.05|780.95|798.05|780.95|797.26|780.16|10
1652652270000|2022-05-15 22:04:30|798.31|781.21|797.26|780.16|798.31|781.21|797.26|780.16|16
1652652280000|2022-05-15 22:04:40|797.51|780.41|797.96|780.86|797.96|780.86|797.26|780.16|8
1652652290000|2022-05-15 22:04:50|798.05|780.95|798.05|780.95|798.16|781.06|798.05|780.95|12
1652652300000|2022-05-15 22:05:00|798.01|780.91|795.75|778.65|798.01|780.91|795.75|778.65|25
1652652310000|2022-05-15 22:05:10|795.51|778.41|794.67|777.57|795.98|778.88|794.67|777.57|19
1652652320000|2022-05-15 22:05:20|794.94|777.84|794.05|776.95|794.94|777.84|794.05|776.95|11
1652652330000|2022-05-15 22:05:30|794.13|777.03|794.05|776.95|794.4|777.3|793.89|776.79|8
1652652340000|2022-05-15 22:05:40|793.87|776.77|793.22|776.12|794.05|776.95|793.22|776.12|10
1652652350000|2022-05-15 22:05:50|793.23|776.13|793.05|775.95|793.23|776.13|793.05|775.95|4
1652652360000|2022-05-15 22:06:00|793.04|775.94|792.34|775.24|793.04|775.94|792.34|775.24|19
1652652370000|2022-05-15 22:06:10|792.66|775.56|793.24|776.14|793.54|776.44|792.34|775.24|11
1652652380000|2022-05-15 22:06:20|793.54|776.44|793.04|775.94|793.54|776.44|792.5|775.4|8
1652652390000|2022-05-15 22:06:30|793.12|776.02|793.54|776.44|793.54|776.44|793.12|776.02|5
1652652400000|2022-05-15 22:06:40|793.48|776.38|793.54|776.44|793.54|776.44|793.48|776.38|4
1652652410000|2022-05-15 22:06:50|793.29|776.19|794.33|777.23|794.33|777.23|793.29|776.19|5
1652652420000|2022-05-15 22:07:00|794.2|777.1|794.1|777|794.89|777.79|794.05|776.95|18
1652652430000|2022-05-15 22:07:10|794.08|776.98|793.98|776.88|794.1|777|793.73|776.63|11
1652652440000|2022-05-15 22:07:20|793.97|776.87|793.56|776.46|793.97|776.87|793.56|776.46|7
1652652450000|2022-05-15 22:07:30|793.88|776.78|794.75|777.65|794.75|777.65|793.88|776.78|6
1652652460000|2022-05-15 22:07:40|794.97|777.87|794.79|777.69|794.97|777.87|794.33|777.23|8
1652652470000|2022-05-15 22:07:50|794.92|777.82|794.18|777.08|794.92|777.82|794.18|777.08|11
1652652480000|2022-05-15 22:08:00|794.39|777.29|794.64|777.54|794.75|777.65|794.05|776.95|18
1652652490000|2022-05-15 22:08:10|794.65|777.55|794.26|777.16|794.97|777.87|794.26|777.16|15
1652652500000|2022-05-15 22:08:20|794.59|777.49|793.8|776.7|794.59|777.49|793.8|776.7|7
1652652510000|2022-05-15 22:08:30|793.89|776.79|793.24|776.14|794.05|776.95|793.24|776.14|15
1652652520000|2022-05-15 22:08:40|793.46|776.36|792.34|775.24|793.46|776.36|792.34|775.24|18
1652652530000|2022-05-15 22:08:50|792.27|775.17|793.11|776.01|793.11|776.01|792.27|775.17|6
1652652540000|2022-05-15 22:09:00|793.07|775.97|792.88|775.78|793.07|775.97|792.85|775.75|12
1652652550000|2022-05-15 22:09:10|792.86|775.76|792.27|775.17|792.87|775.77|792.27|775.17|10
1652652560000|2022-05-15 22:09:20|792.48|775.38|792.76|775.66|792.76|775.66|792.48|775.38|2
1652652570000|2022-05-15 22:09:30|792.27|775.17|791.91|774.81|792.48|775.38|791.62|774.52|14
1652652580000|2022-05-15 22:09:40|792|774.9|792.22|775.12|792.66|775.56|792|774.9|11
1652652590000|2022-05-15 22:09:50|792.19|775.09|792.73|775.63|792.74|775.64|792.09|774.99|7
1652652600000|2022-05-15 22:10:00|793.05|775.95|792.39|775.29|793.05|775.95|792.19|775.09|15
1652652610000|2022-05-15 22:10:10|792.4|775.3|792.08|774.98|792.97|775.87|792.06|774.96|11
1652652620000|2022-05-15 22:10:20|792.09|774.99|792.5|775.4|792.72|775.62|792.09|774.99|19
1652652630000|2022-05-15 22:10:30|792.49|775.39|792.27|775.17|792.5|775.4|792.27|775.17|4
1652652640000|2022-05-15 22:10:40|792.26|775.16|792.04|774.94|792.26|775.16|791.21|774.11|13
1652652650000|2022-05-15 22:10:50|792.05|774.95|793.02|775.92|793.05|775.95|792.05|774.95|12
1652652660000|2022-05-15 22:11:00|793.01|775.91|792.19|775.09|793.01|775.91|792.19|775.09|12
1652652680000|2022-05-15 22:11:20|791.29|774.19|791.82|774.72|791.92|774.82|791.29|774.19|13
1652652690000|2022-05-15 22:11:30|791.83|774.73|791.22|774.12|792.05|774.95|791.22|774.12|10
1652652700000|2022-05-15 22:11:40|791.14|774.04|791.78|774.68|791.78|774.68|790.83|773.73|17
1652652710000|2022-05-15 22:11:50|791.55|774.45|792.07|774.97|792.08|774.98|791.55|774.45|12
1652652720000|2022-05-15 22:12:00|792.06|774.96|791.89|774.79|792.08|774.98|791.37|774.27|13
1652652730000|2022-05-15 22:12:10|792|774.9|792.2|775.1|792.21|775.11|791.99|774.89|8
1652652740000|2022-05-15 22:12:20|792.38|775.28|793.11|776.01|793.11|776.01|792.38|775.28|10
1652652750000|2022-05-15 22:12:30|793.58|776.48|793.08|775.98|793.94|776.84|793.08|775.98|13
1652652760000|2022-05-15 22:12:40|793.06|775.96|792.3|775.2|793.08|775.98|792.11|775.01|13
1652652770000|2022-05-15 22:12:50|792.48|775.38|792.82|775.72|792.97|775.87|792.31|775.21|16
1652652780000|2022-05-15 22:13:00|792.81|775.71|792.99|775.89|793.05|775.95|792.81|775.71|10
1652652790000|2022-05-15 22:13:10|792.97|775.87|793.11|776.01|793.11|776.01|792.34|775.24|10
1652652800000|2022-05-15 22:13:20|793.24|776.14|794.46|777.36|794.46|777.36|793.24|776.14|8
1652652810000|2022-05-15 22:13:30|794.86|777.76|794.97|777.87|794.97|777.87|794.44|777.34|5
1652652820000|2022-05-15 22:13:40|794.91|777.81|797.05|779.95|797.05|779.95|794.49|777.39|8
1652652830000|2022-05-15 22:13:50|797.39|780.29|797.26|780.16|797.41|780.31|797.05|779.95|6
1652652840000|2022-05-15 22:14:00|797.18|780.08|796.55|779.45|797.18|780.08|796.55|779.45|7
1652652850000|2022-05-15 22:14:10|797.05|779.95|797.05|779.95|797.05|779.95|796.55|779.45|5
1652652860000|2022-05-15 22:14:20|796.86|779.76|797.05|779.95|797.05|779.95|796.05|778.95|9
1652652870000|2022-05-15 22:14:30|797.11|780.01|796.43|779.33|797.11|780.01|796.1|779|16
1652652880000|2022-05-15 22:14:40|796.44|779.34|796.97|779.87|797.05|779.95|796.44|779.34|11
1652652890000|2022-05-15 22:14:50|796.96|779.86|797.12|780.02|797.12|780.02|796.96|779.86|13
1652652900000|2022-05-15 22:15:00|797.14|780.04|797.01|779.91|797.14|780.04|796.25|779.15|11
1652652910000|2022-05-15 22:15:10|796.99|779.89|797.91|780.81|797.92|780.82|796.98|779.88|10
1652652920000|2022-05-15 22:15:20|797.9|780.8|797.89|780.79|797.94|780.84|797.81|780.71|7
1652652930000|2022-05-15 22:15:30|797.79|780.69|797.93|780.83|797.93|780.83|797.59|780.49|4
1652652940000|2022-05-15 22:15:40|797.9|780.8|798.31|781.21|798.31|781.21|797.9|780.8|4
1652652950000|2022-05-15 22:15:50|798.1|781|798.89|781.79|798.89|781.79|798.1|781|11
1652652960000|2022-05-15 22:16:00|798.98|781.88|799|781.9|799.2|782.1|798.89|781.79|8
1652652970000|2022-05-15 22:16:10|799.39|782.29|801.94|784.84|801.94|784.84|799.01|781.91|10
1652652980000|2022-05-15 22:16:20|802.05|784.95|802.34|785.24|802.34|785.24|802.05|784.95|5
1652652990000|2022-05-15 22:16:30|802.33|785.23|802.05|784.95|802.33|785.23|802.05|784.95|5
1652653000000|2022-05-15 22:16:40|802|784.9|801.84|784.74|802|784.9|801.2|784.1|6
1652653010000|2022-05-15 22:16:50|801.57|784.47|801.67|784.57|801.91|784.81|801.28|784.18|7
1652653020000|2022-05-15 22:17:00|801.83|784.73|802|784.9|802.01|784.91|801.36|784.26|9
1652653030000|2022-05-15 22:17:10|801.95|784.85|802.11|785.01|802.11|785.01|801.36|784.26|15
1652653040000|2022-05-15 22:17:20|802.1|785|801.28|784.18|802.1|785|801.28|784.18|14
1652653050000|2022-05-15 22:17:30|801.2|784.1|800.65|783.55|801.2|784.1|800.18|783.08|16
1652653060000|2022-05-15 22:17:40|800.38|783.28|800.54|783.44|801|783.9|800.38|783.28|10
1652653070000|2022-05-15 22:17:50|800.99|783.89|800.96|783.86|800.99|783.89|800.46|783.36|19
1652653080000|2022-05-15 22:18:00|800.99|783.89|802.07|784.97|802.07|784.97|800.99|783.89|13
1652653090000|2022-05-15 22:18:10|802.1|785|802.48|785.38|802.48|785.38|802.1|785|14
1652653100000|2022-05-15 22:18:20|802.47|785.37|802.96|785.86|802.97|785.87|802.33|785.23|14
1652653110000|2022-05-15 22:18:30|802.97|785.87|802.33|785.23|803.01|785.91|802.33|785.23|19
1652653120000|2022-05-15 22:18:40|802.34|785.24|802.27|785.17|802.34|785.24|802.26|785.16|9
1652653130000|2022-05-15 22:18:50|802.28|785.18|802.27|785.17|802.3|785.2|802.26|785.16|4
1652653140000|2022-05-15 22:19:00|802.28|785.18|802.41|785.31|803|785.9|802.28|785.18|10
1652653150000|2022-05-15 22:19:10|802.42|785.32|802.55|785.45|802.93|785.83|802.41|785.31|8
1652653160000|2022-05-15 22:19:20|802.49|785.39|803.14|786.04|803.14|786.04|802.34|785.24|11
1652653170000|2022-05-15 22:19:30|803.16|786.06|802.41|785.31|803.19|786.09|802.24|785.14|16
1652653180000|2022-05-15 22:19:40|802.68|785.58|802.69|785.59|802.69|785.59|802.34|785.24|4
1652653190000|2022-05-15 22:19:50|803.19|786.09|802.69|785.59|803.19|786.09|802.69|785.59|10
1652653200000|2022-05-15 22:20:00|803.19|786.09|802.69|785.59|803.19|786.09|802.69|785.59|2
1652653220000|2022-05-15 22:20:20|802.08|784.98|802.26|785.16|802.26|785.16|802.08|784.98|5
1652653230000|2022-05-15 22:20:30|802.29|785.19|802.55|785.45|802.55|785.45|802.29|785.19|11
1652653240000|2022-05-15 22:20:40|802.12|785.02|802.31|785.21|802.31|785.21|802.12|785.02|12
1652653250000|2022-05-15 22:20:50|802.32|785.22|802.51|785.41|802.51|785.41|802.28|785.18|6
1652653260000|2022-05-15 22:21:00|802.33|785.23|802.33|785.23|802.34|785.24|802.33|785.23|3
1652653270000|2022-05-15 22:21:10|802.35|785.25|802.34|785.24|802.35|785.25|802.33|785.23|3
1652653280000|2022-05-15 22:21:20|802.26|785.16|802.02|784.92|802.26|785.16|802.02|784.92|4
1652653290000|2022-05-15 22:21:30|801.85|784.75|801.36|784.26|801.97|784.87|801.36|784.26|7
1652653300000|2022-05-15 22:21:40|801.6|784.5|802.15|785.05|802.15|785.05|801.37|784.27|14
1652653310000|2022-05-15 22:21:50|802.17|785.07|802.6|785.5|802.6|785.5|802.17|785.07|19
1652653320000|2022-05-15 22:22:00|802.62|785.52|802.51|785.41|802.64|785.54|802.29|785.19|10
1652653330000|2022-05-15 22:22:10|802.53|785.43|803.26|786.16|803.56|786.46|802.53|785.43|22
1652653340000|2022-05-15 22:22:20|803.43|786.33|803.57|786.47|803.59|786.49|803.43|786.33|12
1652653350000|2022-05-15 22:22:30|803.59|786.49|803.32|786.22|803.67|786.57|803.23|786.13|14
1652653360000|2022-05-15 22:22:40|803.23|786.13|803.46|786.36|803.46|786.36|803.23|786.13|10
1652653370000|2022-05-15 22:22:50|803.45|786.35|803.05|785.95|803.49|786.39|803.05|785.95|10
1652653380000|2022-05-15 22:23:00|803.06|785.96|803.23|786.13|803.23|786.13|803.06|785.96|10
1652653390000|2022-05-15 22:23:10|803.25|786.15|803.44|786.34|804.05|786.95|803.25|786.15|14
1652653400000|2022-05-15 22:23:20|803.88|786.78|803.28|786.18|803.88|786.78|803.23|786.13|6
1652653410000|2022-05-15 22:23:30|803.29|786.19|803.19|786.09|803.31|786.21|803.15|786.05|9
1652653420000|2022-05-15 22:23:40|803.21|786.11|803.23|786.13|803.26|786.16|803.21|786.11|5
1652653430000|2022-05-15 22:23:50|802.65|785.55|802.46|785.36|803.05|785.95|802.23|785.13|18
1652653440000|2022-05-15 22:24:00|802.48|785.38|802.34|785.24|802.48|785.38|802.33|785.23|5
1652653450000|2022-05-15 22:24:10|802.35|785.25|802.34|785.24|802.49|785.39|802.34|785.24|5
1652653460000|2022-05-15 22:24:20|802.5|785.4|802.41|785.31|802.5|785.4|802.41|785.31|2
1652653470000|2022-05-15 22:24:30|802.42|785.32|802.41|785.31|802.42|785.32|802.41|785.31|2
1652653480000|2022-05-15 22:24:40|802.57|785.47|802.49|785.39|802.57|785.47|802.49|785.39|4
1652653490000|2022-05-15 22:24:50|802.73|785.63|802.49|785.39|802.93|785.83|802.49|785.39|4
1652653500000|2022-05-15 22:25:00|802.41|785.31|802.26|785.16|802.41|785.31|802.26|785.16|5
1652653510000|2022-05-15 22:25:10|801.92|784.82|802.1|785|802.1|785|801.91|784.81|3
1652653560000|2022-05-15 22:26:00|801.94|784.84|801.98|784.88|801.98|784.88|801.79|784.69|5
1652653570000|2022-05-15 22:26:10|801.99|784.89|801.96|784.86|801.99|784.89|801.96|784.86|5
1652653580000|2022-05-15 22:26:20|801.95|784.85|802.09|784.99|802.09|784.99|801.9|784.8|14
1652653590000|2022-05-15 22:26:30|802.11|785.01|802.97|785.87|802.97|785.87|802.11|785.01|11
1652653600000|2022-05-15 22:26:40|803.05|785.95|803.42|786.32|803.42|786.32|803.05|785.95|5
1652653610000|2022-05-15 22:26:50|803.45|786.35|804.07|786.97|804.08|786.98|803.45|786.35|14
1652653620000|2022-05-15 22:27:00|804.08|786.98|804.12|787.02|804.26|787.16|804.08|786.98|15
1652653630000|2022-05-15 22:27:10|803.63|786.53|803.31|786.21|803.63|786.53|803.21|786.11|15
1652653640000|2022-05-15 22:27:20|803.32|786.22|803.32|786.22|803.44|786.34|803.32|786.22|5
1652653650000|2022-05-15 22:27:30|803.33|786.23|803.32|786.22|803.35|786.25|803.31|786.21|5
1652653660000|2022-05-15 22:27:40|803.33|786.23|803.31|786.21|803.33|786.23|803.31|786.21|2
1652653670000|2022-05-15 22:27:50|802.81|785.71|802.59|785.49|802.81|785.71|802.59|785.49|3
1652653680000|2022-05-15 22:28:00|802.41|785.31|802.26|785.16|802.53|785.43|802.26|785.16|5
1652653690000|2022-05-15 22:28:10|801.8|784.7|802.03|784.93|802.1|785|801.8|784.7|4
1652653700000|2022-05-15 22:28:20|801.95|784.85|802|784.9|802.05|784.95|801.78|784.68|15
1652653710000|2022-05-15 22:28:30|801.99|784.89|801.96|784.86|801.99|784.89|801.9|784.8|12
1652653720000|2022-05-15 22:28:40|801.94|784.84|801.91|784.81|802|784.9|801.76|784.66|14
1652653730000|2022-05-15 22:28:50|801.99|784.89|801.96|784.86|801.99|784.89|801.82|784.72|11
1652653740000|2022-05-15 22:29:00|801.99|784.89|801.64|784.54|801.99|784.89|801.64|784.54|10
1652653750000|2022-05-15 22:29:10|801.63|784.53|801.06|783.96|801.68|784.58|801.04|783.94|7
1652653760000|2022-05-15 22:29:20|801.04|783.94|801.04|783.94|801.04|783.94|801.04|783.94|1
1652653770000|2022-05-15 22:29:30|801.06|783.96|800.86|783.76|801.06|783.96|800.48|783.38|11
1652653780000|2022-05-15 22:29:40|800.94|783.84|800.11|783.01|800.94|783.84|800.1|783|8
1652653790000|2022-05-15 22:29:50|800.32|783.22|800.1|783|800.77|783.67|800.1|783|8
1652653810000|2022-05-15 22:30:10|800.06|782.96|800.06|782.96|800.06|782.96|800.06|782.96|1
1652653820000|2022-05-15 22:30:20|800|782.9|799.9|782.8|800.02|782.92|799.9|782.8|11
1652653830000|2022-05-15 22:30:30|799.87|782.77|800.14|783.04|800.14|783.04|799.8|782.7|12
1652653840000|2022-05-15 22:30:40|800.15|783.05|800.14|783.04|800.16|783.06|800.14|783.04|3
1652653850000|2022-05-15 22:30:50|800.2|783.1|801.03|783.93|801.05|783.95|800.2|783.1|9
1652653860000|2022-05-15 22:31:00|801.01|783.91|800.17|783.07|801.02|783.92|800.14|783.04|12
1652653870000|2022-05-15 22:31:10|800.19|783.09|800.92|783.82|800.94|783.84|800.19|783.09|11
1652653890000|2022-05-15 22:31:30|800.94|783.84|801.85|784.75|801.87|784.77|800.94|783.84|12
1652653900000|2022-05-15 22:31:40|801.89|784.79|801.99|784.89|801.99|784.89|801.84|784.74|16
1652653910000|2022-05-15 22:31:50|802|784.9|802.8|785.7|802.96|785.86|802|784.9|18
1652653920000|2022-05-15 22:32:00|802.79|785.69|801.08|783.98|802.79|785.69|801.08|783.98|15
1652653930000|2022-05-15 22:32:10|801.12|784.02|801.08|783.98|801.2|784.1|801.08|783.98|8
1652653940000|2022-05-15 22:32:20|801.02|783.92|800.3|783.2|801.02|783.92|800.3|783.2|6
1652653960000|2022-05-15 22:32:40|800.22|783.12|800.22|783.12|800.22|783.12|800.22|783.12|1
1652653970000|2022-05-15 22:32:50|800.23|783.13|800.23|783.13|800.23|783.13|800.23|783.13|1
1652653990000|2022-05-15 22:33:10|800.24|783.14|800.3|783.2|801.05|783.95|800.24|783.14|15
1652654000000|2022-05-15 22:33:20|800.23|783.13|800.23|783.13|800.23|783.13|800.23|783.13|1
1652654010000|2022-05-15 22:33:30|800.6|783.5|800.99|783.89|801|783.9|800.24|783.14|7
1652654020000|2022-05-15 22:33:40|800.9|783.8|800.41|783.31|800.9|783.8|800.18|783.08|8
1652654030000|2022-05-15 22:33:50|800.72|783.62|800.26|783.16|800.72|783.62|800.26|783.16|3
1652654040000|2022-05-15 22:34:00|800.22|783.12|800.26|783.16|800.26|783.16|800.22|783.12|4
1652654050000|2022-05-15 22:34:10|800.29|783.19|800.31|783.21|800.7|783.6|800.29|783.19|6
1652654070000|2022-05-15 22:34:30|800.78|783.68|801.04|783.94|801.05|783.95|800.78|783.68|3
1652654080000|2022-05-15 22:34:40|801.03|783.93|801.05|783.95|801.05|783.95|800.94|783.84|13
1652654090000|2022-05-15 22:34:50|800.94|783.84|800.55|783.45|800.94|783.84|800.53|783.43|3
1652654100000|2022-05-15 22:35:00|800.05|782.95|799.75|782.65|800.05|782.95|799.73|782.63|15
1652654110000|2022-05-15 22:35:10|799.74|782.64|799.62|782.52|799.74|782.64|799.62|782.52|9
1652654120000|2022-05-15 22:35:20|799.7|782.6|799.58|782.48|799.72|782.62|799.58|782.48|10
1652654130000|2022-05-15 22:35:30|799.56|782.46|800.06|782.96|800.06|782.96|799.53|782.43|13
1652654140000|2022-05-15 22:35:40|800.04|782.94|800.7|783.6|800.7|783.6|800.03|782.93|9
1652654150000|2022-05-15 22:35:50|800.69|783.59|800.99|783.89|801.02|783.92|800.68|783.58|6
1652654160000|2022-05-15 22:36:00|801.02|783.92|800.98|783.88|801.15|784.05|800.95|783.85|10
1652654170000|2022-05-15 22:36:10|800.97|783.87|800.91|783.81|800.97|783.87|800.83|783.73|19
1652654180000|2022-05-15 22:36:20|800.87|783.77|800.06|782.96|800.94|783.84|800.06|782.96|14
1652654190000|2022-05-15 22:36:30|800.08|782.98|800.2|783.1|800.2|783.1|800.08|782.98|10
1652654200000|2022-05-15 22:36:40|800.28|783.18|800.25|783.15|800.33|783.23|800.25|783.15|5
1652654210000|2022-05-15 22:36:50|800.26|783.16|800.89|783.79|800.89|783.79|800.26|783.16|4
1652654220000|2022-05-15 22:37:00|801.01|783.91|800.26|783.16|801.01|783.91|800.26|783.16|12
1652654230000|2022-05-15 22:37:10|800.22|783.12|800.22|783.12|800.22|783.12|800.22|783.12|1
1652654240000|2022-05-15 22:37:20|800.14|783.04|799.84|782.74|800.14|783.04|799.84|782.74|5
1652654250000|2022-05-15 22:37:30|799.77|782.67|799.17|782.07|799.77|782.67|799.17|782.07|9
1652654260000|2022-05-15 22:37:40|799.15|782.05|798.55|781.45|799.17|782.07|798.55|781.45|19
1652654290000|2022-05-15 22:38:10|798.74|781.64|798.55|781.45|798.77|781.67|798.55|781.45|5
1652654300000|2022-05-15 22:38:20|798.59|781.49|799.1|782|799.1|782|798.59|781.49|14
1652654310000|2022-05-15 22:38:30|799.28|782.18|799.4|782.3|799.95|782.85|799.18|782.08|11
1652654320000|2022-05-15 22:38:40|799.32|782.22|799.57|782.47|799.57|782.47|799.32|782.22|4
1652654330000|2022-05-15 22:38:50|799.78|782.68|800.04|782.94|800.07|782.97|799.78|782.68|5
1652654340000|2022-05-15 22:39:00|799.97|782.87|799.57|782.47|799.97|782.87|799.57|782.47|4
1652654350000|2022-05-15 22:39:10|799.56|782.46|799.25|782.15|799.56|782.46|799.24|782.14|9
1652654360000|2022-05-15 22:39:20|799.26|782.16|799.48|782.38|799.48|782.38|799.26|782.16|2
1652654370000|2022-05-15 22:39:30|799.4|782.3|799.09|781.99|799.4|782.3|799.09|781.99|9
1652654380000|2022-05-15 22:39:40|799.07|781.97|798.55|781.45|799.07|781.97|798.55|781.45|3
1652654390000|2022-05-15 22:39:50|798.73|781.63|798.55|781.45|799|781.9|798.55|781.45|10
1652654400000|2022-05-15 22:40:00|798.79|781.69|798.02|780.92|798.79|781.69|797.29|780.19|9
1652654410000|2022-05-15 22:40:10|797.98|780.88|797.24|780.14|797.98|780.88|797.24|780.14|3
1652654420000|2022-05-15 22:40:20|797.47|780.37|797.26|780.16|797.79|780.69|797.26|780.16|4
1652654430000|2022-05-15 22:40:30|797.13|780.03|796.63|779.53|797.13|780.03|796.63|779.53|3
1652654440000|2022-05-15 22:40:40|797.1|780|797.14|780.04|797.14|780.04|797.1|780|4
1652654450000|2022-05-15 22:40:50|797.15|780.05|797.48|780.38|798.05|780.95|797.15|780.05|8
1652654460000|2022-05-15 22:41:00|797.88|780.78|798.14|781.04|799.05|781.95|797.88|780.78|17
1652654470000|2022-05-15 22:41:10|798.13|781.03|798.9|781.8|798.9|781.8|798.13|781.03|10
1652654480000|2022-05-15 22:41:20|798.82|781.72|798.2|781.1|798.82|781.72|798.16|781.06|11
1652654490000|2022-05-15 22:41:30|798.22|781.12|798.23|781.13|798.23|781.13|798.22|781.12|2
1652654500000|2022-05-15 22:41:40|798.24|781.14|798.44|781.34|798.44|781.34|798.24|781.14|6
1652654510000|2022-05-15 22:41:50|798.45|781.35|797.65|780.55|798.45|781.35|797.65|780.55|10
1652654520000|2022-05-15 22:42:00|798.08|780.98|798.17|781.07|798.18|781.08|798.08|780.98|10
1652654530000|2022-05-15 22:42:10|798.43|781.33|798.25|781.15|798.43|781.33|798.23|781.13|4
1652654540000|2022-05-15 22:42:20|798.27|781.17|799.01|781.91|799.05|781.95|798.27|781.17|6
1652654550000|2022-05-15 22:42:30|798.99|781.89|798.26|781.16|798.99|781.89|798.23|781.13|10
1652654560000|2022-05-15 22:42:40|798.18|781.08|798.15|781.05|798.18|781.08|798.15|781.05|2
1652654580000|2022-05-15 22:43:00|797.65|780.55|798.07|780.97|798.07|780.97|797.65|780.55|3
1652654590000|2022-05-15 22:43:10|798.15|781.05|798.15|781.05|798.15|781.05|798.15|781.05|1
1652654600000|2022-05-15 22:43:20|798.08|780.98|798.15|781.05|798.15|781.05|798.08|780.98|2
1652654620000|2022-05-15 22:43:40|798.46|781.36|799.03|781.93|799.05|781.95|798.46|781.36|7
1652654630000|2022-05-15 22:43:50|798.94|781.84|798.24|781.14|798.94|781.84|798.24|781.14|4
1652654660000|2022-05-15 22:44:20|798.8|781.7|798.49|781.39|798.92|781.82|798.49|781.39|5
1652654670000|2022-05-15 22:44:30|798.31|781.21|798.31|781.21|798.31|781.21|798.31|781.21|1
1652654680000|2022-05-15 22:44:40|798.51|781.41|799.05|781.95|799.05|781.95|798.51|781.41|6
1652654690000|2022-05-15 22:44:50|798.52|781.42|798.52|781.42|798.52|781.42|798.52|781.42|1
1652654700000|2022-05-15 22:45:00|798.54|781.44|798.19|781.09|798.57|781.47|798.19|781.09|11
1652654710000|2022-05-15 22:45:10|798.21|781.11|798.09|780.99|798.25|781.15|798.06|780.96|12
1652654720000|2022-05-15 22:45:20|798.07|780.97|798.01|780.91|798.07|780.97|797.97|780.87|11
1652654730000|2022-05-15 22:45:30|797.6|780.5|798.2|781.1|798.21|781.11|797.6|780.5|13
1652654740000|2022-05-15 22:45:40|798.21|781.11|798.51|781.41|798.51|781.41|798.21|781.11|13
1652654750000|2022-05-15 22:45:50|798.45|781.35|798.45|781.35|798.45|781.35|798.45|781.35|1
1652654760000|2022-05-15 22:46:00|798.46|781.36|798.98|781.88|798.98|781.88|798.17|781.07|9
1652654770000|2022-05-15 22:46:10|798.99|781.89|799.5|782.4|799.5|782.4|798.99|781.89|12
1652654780000|2022-05-15 22:46:20|799.51|782.41|800.36|783.26|800.36|783.26|799.51|782.41|8
1652654790000|2022-05-15 22:46:30|800.24|783.14|799.5|782.4|800.24|783.14|799.5|782.4|7
1652654800000|2022-05-15 22:46:40|799.52|782.42|799.53|782.43|799.55|782.45|799.52|782.42|3
1652654810000|2022-05-15 22:46:50|799.54|782.44|799.58|782.48|799.59|782.49|799.54|782.44|7
1652654820000|2022-05-15 22:47:00|799.57|782.47|800.08|782.98|800.08|782.98|799.57|782.47|5
1652654830000|2022-05-15 22:47:10|800.09|782.99|799.3|782.2|800.13|783.03|799.3|782.2|11
1652654840000|2022-05-15 22:47:20|799.05|781.95|798.17|781.07|799.05|781.95|798.16|781.06|9
1652654850000|2022-05-15 22:47:30|798.15|781.05|798.12|781.02|798.15|781.05|798.12|781.02|3
1652654860000|2022-05-15 22:47:40|798.17|781.07|798.13|781.03|798.17|781.07|798.12|781.02|9
1652654870000|2022-05-15 22:47:50|798.15|781.05|798.15|781.05|798.15|781.05|798.15|781.05|1
1652654880000|2022-05-15 22:48:00|798.18|781.08|798.96|781.86|798.97|781.87|798.18|781.08|4
1652654890000|2022-05-15 22:48:10|798.95|781.85|798.52|781.42|798.95|781.85|798.52|781.42|3
1652654910000|2022-05-15 22:48:30|798.54|781.44|798.71|781.61|798.71|781.61|798.52|781.42|3
1652654920000|2022-05-15 22:48:40|799.04|781.94|799.06|781.96|799.06|781.96|799.04|781.94|5
1652654930000|2022-05-15 22:48:50|799.04|781.94|798.56|781.46|799.06|781.96|798.56|781.46|5
1652654940000|2022-05-15 22:49:00|798.55|781.45|797.26|780.16|798.55|781.45|797.26|780.16|14
1652654960000|2022-05-15 22:49:20|797.25|780.15|797.22|780.12|797.26|780.16|797.22|780.12|6
1652654970000|2022-05-15 22:49:30|797.26|780.16|797.26|780.16|797.26|780.16|797.26|780.16|1
1652655000000|2022-05-15 22:50:00|797.18|780.08|796.63|779.53|797.18|780.08|796.63|779.53|4
1652655010000|2022-05-15 22:50:10|796.13|779.03|796.14|779.04|796.63|779.53|796.13|779.03|4
1652655020000|2022-05-15 22:50:20|796.12|779.02|796.14|779.04|796.14|779.04|796.09|778.99|8
1652655030000|2022-05-15 22:50:30|796.15|779.05|796.16|779.06|796.16|779.06|796.13|779.03|4
1652655040000|2022-05-15 22:50:40|796.45|779.35|796.83|779.73|796.83|779.73|796.45|779.35|6
1652655050000|2022-05-15 22:50:50|796.9|779.8|796.47|779.37|796.9|779.8|796.47|779.37|4
1652655060000|2022-05-15 22:51:00|796.32|779.22|796.07|778.97|796.32|779.22|796.07|778.97|3
1652655070000|2022-05-15 22:51:10|796.06|778.96|795.57|778.47|796.06|778.96|795.57|778.47|9
1652655080000|2022-05-15 22:51:20|795.26|778.16|795.43|778.33|795.43|778.33|795.26|778.16|8
1652655090000|2022-05-15 22:51:30|795.44|778.34|796.11|779.01|796.11|779.01|795.44|778.34|8
1652655100000|2022-05-15 22:51:40|796.13|779.03|796.19|779.09|796.19|779.09|796.13|779.03|6
1652655110000|2022-05-15 22:51:50|796.13|779.03|796.16|779.06|796.16|779.06|796.13|779.03|3
1652655120000|2022-05-15 22:52:00|796.18|779.08|796.91|779.81|796.91|779.81|796.18|779.08|16
1652655130000|2022-05-15 22:52:10|796.99|779.89|797.42|780.32|797.43|780.33|796.99|779.89|15
1652655140000|2022-05-15 22:52:20|797.37|780.27|796.55|779.45|797.37|780.27|796.55|779.45|7
1652655150000|2022-05-15 22:52:30|796.87|779.77|796.55|779.45|796.87|779.77|796.55|779.45|2
1652655170000|2022-05-15 22:52:50|796.4|779.3|796.25|779.15|796.4|779.3|796.05|778.95|12
1652655180000|2022-05-15 22:53:00|796.26|779.16|795.58|778.48|796.28|779.18|795.58|778.48|9
1652655190000|2022-05-15 22:53:10|795.56|778.46|795.31|778.21|795.56|778.46|795.31|778.21|3
1652655200000|2022-05-15 22:53:20|795.23|778.13|795.41|778.31|795.41|778.31|795.18|778.08|18
1652655210000|2022-05-15 22:53:30|795.42|778.32|795.44|778.34|795.44|778.34|795.42|778.32|2
1652655220000|2022-05-15 22:53:40|795.21|778.11|795.23|778.13|795.26|778.16|795.2|778.1|7
1652655230000|2022-05-15 22:53:50|795.25|778.15|795.26|778.16|795.26|778.16|795.08|777.98|18
1652655240000|2022-05-15 22:54:00|795.27|778.17|795.2|778.1|795.3|778.2|795.17|778.07|6
1652655250000|2022-05-15 22:54:10|795.21|778.11|793.39|776.29|795.23|778.13|793.27|776.17|23
1652655260000|2022-05-15 22:54:20|793.27|776.17|793.27|776.17|793.45|776.35|793.27|776.17|8
1652655270000|2022-05-15 22:54:30|793.44|776.34|793.24|776.14|793.47|776.37|793.24|776.14|6
1652655280000|2022-05-15 22:54:40|793.23|776.13|793.01|775.91|793.23|776.13|792.66|775.56|8
1652655290000|2022-05-15 22:54:50|792.66|775.56|793.09|775.99|793.84|776.74|792.66|775.56|17
1652655300000|2022-05-15 22:55:00|792.59|775.49|792.98|775.88|792.98|775.88|792.59|775.49|2
1652655310000|2022-05-15 22:55:10|793.03|775.93|793.89|776.79|793.89|776.79|793.03|775.93|12
1652655320000|2022-05-15 22:55:20|793.54|776.44|793.89|776.79|793.89|776.79|793.54|776.44|5
1652655330000|2022-05-15 22:55:30|793.9|776.8|794.01|776.91|794.01|776.91|793.9|776.8|8
1652655340000|2022-05-15 22:55:40|794.02|776.92|793.54|776.44|794.12|777.02|793.54|776.44|5
1652655350000|2022-05-15 22:55:50|793.55|776.45|793.55|776.45|793.55|776.45|793.55|776.45|1
1652655360000|2022-05-15 22:56:00|793.87|776.77|793.96|776.86|793.96|776.86|793.55|776.45|14
1652655370000|2022-05-15 22:56:10|793.98|776.88|793.54|776.44|794.19|777.09|793.54|776.44|15
1652655380000|2022-05-15 22:56:20|793.55|776.45|793.54|776.44|793.55|776.45|793.54|776.44|2
1652655390000|2022-05-15 22:56:30|793.39|776.29|793.09|775.99|793.39|776.29|793.09|775.99|3
1652655400000|2022-05-15 22:56:40|793.08|775.98|792.48|775.38|793.08|775.98|792.48|775.38|6
1652655410000|2022-05-15 22:56:50|792.47|775.37|792.41|775.31|792.47|775.37|792.41|775.31|6
1652655420000|2022-05-15 22:57:00|792.46|775.36|792.49|775.39|792.49|775.39|792.45|775.35|4
1652655430000|2022-05-15 22:57:10|792.99|775.89|792.59|775.49|792.99|775.89|792.48|775.38|8
1652655440000|2022-05-15 22:57:20|792.51|775.41|792.48|775.38|792.51|775.41|792.48|775.38|2
1652655450000|2022-05-15 22:57:30|792.57|775.47|792.48|775.38|792.57|775.47|792.48|775.38|2
1652655460000|2022-05-15 22:57:40|792.46|775.36|792.48|775.38|792.48|775.38|792.41|775.31|12
1652655470000|2022-05-15 22:57:50|792.47|775.37|792.24|775.14|792.47|775.37|792.24|775.14|6
1652655480000|2022-05-15 22:58:00|792.35|775.25|792.56|775.46|792.56|775.46|792.35|775.25|3
1652655490000|2022-05-15 22:58:10|792.98|775.88|792.94|775.84|792.98|775.88|792.92|775.82|5
1652655500000|2022-05-15 22:58:20|792.93|775.83|792.87|775.77|792.95|775.85|792.86|775.76|9
1652655510000|2022-05-15 22:58:30|792.86|775.76|792.27|775.17|792.86|775.76|792.27|775.17|8
1652655540000|2022-05-15 22:59:00|792.26|775.16|792.21|775.11|792.26|775.16|792.21|775.11|4
1652655550000|2022-05-15 22:59:10|792.22|775.12|792.22|775.12|792.22|775.12|792.21|775.11|11
1652655560000|2022-05-15 22:59:20|792.21|775.11|792.34|775.24|792.58|775.48|792.21|775.11|10
1652655570000|2022-05-15 22:59:30|792.32|775.22|792.19|775.09|792.32|775.22|792.19|775.09|6
1652655580000|2022-05-15 22:59:40|792.17|775.07|791.18|774.08|792.17|775.07|791.18|774.08|8
1652655590000|2022-05-15 22:59:50|791.16|774.06|790.95|773.85|791.16|774.06|790.93|773.83|9
1652655600000|2022-05-15 23:00:00|790.93|773.83|791.85|774.75|791.87|774.77|790.93|773.83|11
1652655610000|2022-05-15 23:00:10|791.82|774.72|791.96|774.86|792.03|774.93|791.82|774.72|8
1652655630000|2022-05-15 23:00:30|791.93|774.83|791.8|774.7|791.93|774.83|791.66|774.56|10
1652655640000|2022-05-15 23:00:40|791.92|774.82|791.05|773.95|791.92|774.82|791.05|773.95|6
1652655650000|2022-05-15 23:00:50|791.04|773.94|790.58|773.48|791.04|773.94|790.58|773.48|15
1652655660000|2022-05-15 23:01:00|790.56|773.46|790.9|773.8|790.95|773.85|790.56|773.46|8
1652655670000|2022-05-15 23:01:10|790.88|773.78|790.67|773.57|790.88|773.78|790.67|773.57|8
1652655680000|2022-05-15 23:01:20|790.65|773.55|790.5|773.4|790.65|773.55|790.5|773.4|7
1652655690000|2022-05-15 23:01:30|790.52|773.42|789.94|772.84|790.52|773.42|789.94|772.84|5
1652655700000|2022-05-15 23:01:40|789.93|772.83|789.83|772.73|789.93|772.83|789.83|772.73|3
1652655710000|2022-05-15 23:01:50|789.82|772.72|789.79|772.69|789.82|772.72|789.79|772.69|2
1652655720000|2022-05-15 23:02:00|790.29|773.19|790.79|773.69|790.81|773.71|790.29|773.19|11
1652655730000|2022-05-15 23:02:10|790.77|773.67|790.42|773.32|790.79|773.69|790.23|773.13|15
1652655740000|2022-05-15 23:02:20|790.02|772.92|790.4|773.3|790.4|773.3|789.9|772.8|5
1652655750000|2022-05-15 23:02:30|790.38|773.28|790.44|773.34|790.48|773.38|790.01|772.91|8
1652655760000|2022-05-15 23:02:40|790.13|773.03|790.44|773.34|790.44|773.34|789.99|772.89|7
1652655770000|2022-05-15 23:02:50|790.06|772.96|789.86|772.76|790.06|772.96|789.86|772.76|8
1652655780000|2022-05-15 23:03:00|789.88|772.78|790.95|773.85|790.95|773.85|789.88|772.78|9
1652655790000|2022-05-15 23:03:10|790.85|773.75|790.77|773.67|790.86|773.76|790.66|773.56|6
1652655800000|2022-05-15 23:03:20|790.66|773.56|790.98|773.88|790.98|773.88|790.62|773.52|6
1652655810000|2022-05-15 23:03:30|790.99|773.89|791.05|773.95|791.45|774.35|790.86|773.76|12
1652655820000|2022-05-15 23:03:40|791.1|774|790.92|773.82|791.1|774|790.92|773.82|10
1652655830000|2022-05-15 23:03:50|790.89|773.79|790.8|773.7|790.89|773.79|790.64|773.54|9
1652655840000|2022-05-15 23:04:00|790.78|773.68|790.78|773.68|790.78|773.68|790.78|773.68|1
1652655850000|2022-05-15 23:04:10|790.62|773.52|790.78|773.68|790.78|773.68|790.62|773.52|7
1652655860000|2022-05-15 23:04:20|790.72|773.62|790.82|773.72|790.82|773.72|790.63|773.53|5
1652655870000|2022-05-15 23:04:30|790.83|773.73|790.95|773.85|790.95|773.85|790.83|773.73|7
1652655880000|2022-05-15 23:04:40|791.01|773.91|791.45|774.35|791.45|774.35|790.96|773.86|13
1652655890000|2022-05-15 23:04:50|791.35|774.25|791.43|774.33|791.43|774.33|791.02|773.92|8
1652655900000|2022-05-15 23:05:00|791.45|774.35|791.52|774.42|792|774.9|791.04|773.94|13
1652655910000|2022-05-15 23:05:10|791.21|774.11|790.65|773.55|791.21|774.11|790.65|773.55|12
1652655920000|2022-05-15 23:05:20|790.63|773.53|790.86|773.76|790.96|773.86|790.63|773.53|8
1652655930000|2022-05-15 23:05:30|790.85|773.75|790.67|773.57|790.85|773.75|790.67|773.57|2
1652655940000|2022-05-15 23:05:40|790.65|773.55|790.83|773.73|790.83|773.73|790.65|773.55|3
1652655950000|2022-05-15 23:05:50|790.78|773.68|790.96|773.86|790.96|773.86|790.78|773.68|5
1652655960000|2022-05-15 23:06:00|790.94|773.84|790.62|773.52|790.94|773.84|790.62|773.52|7
1652655970000|2022-05-15 23:06:10|790.6|773.5|790.84|773.74|790.94|773.84|790.6|773.5|10
1652655980000|2022-05-15 23:06:20|790.82|773.72|790.85|773.75|790.85|773.75|790.64|773.54|8
1652655990000|2022-05-15 23:06:30|790.83|773.73|790.84|773.74|790.84|773.74|790.81|773.71|3
1652656000000|2022-05-15 23:06:40|790.81|773.71|791.31|774.21|791.31|774.21|790.81|773.71|5
1652656010000|2022-05-15 23:06:50|790.91|773.81|791.35|774.25|791.35|774.25|790.81|773.71|11
1652656020000|2022-05-15 23:07:00|791.08|773.98|791.72|774.62|791.8|774.7|790.93|773.83|12
1652656030000|2022-05-15 23:07:10|791.73|774.63|791.59|774.49|791.73|774.63|791.59|774.49|9
1652656040000|2022-05-15 23:07:20|791.57|774.47|790.96|773.86|791.57|774.47|790.96|773.86|7
1652656050000|2022-05-15 23:07:30|790.9|773.8|790.9|773.8|791.36|774.26|790.9|773.8|8
1652656060000|2022-05-15 23:07:40|791.36|774.26|791.37|774.27|791.37|774.27|791.36|774.26|2
1652656070000|2022-05-15 23:07:50|790.97|773.87|790.53|773.43|791.17|774.07|790.53|773.43|13
1652656080000|2022-05-15 23:08:00|790.5|773.4|790.67|773.57|790.67|773.57|790.14|773.04|14
1652656090000|2022-05-15 23:08:10|790.94|773.84|790.89|773.79|791.39|774.29|790.89|773.79|6
1652656100000|2022-05-15 23:08:20|790.69|773.59|790.8|773.7|790.82|773.72|790.61|773.51|9
1652656110000|2022-05-15 23:08:30|790.78|773.68|791.32|774.22|791.32|774.22|790.76|773.66|7
1652656120000|2022-05-15 23:08:40|791.53|774.43|791.76|774.66|792.03|774.93|791.53|774.43|6
1652656130000|2022-05-15 23:08:50|791.84|774.74|791.9|774.8|791.92|774.82|791.84|774.74|3
1652656140000|2022-05-15 23:09:00|791.88|774.78|791.88|774.78|791.9|774.8|791.86|774.76|4
1652656150000|2022-05-15 23:09:10|792.32|775.22|792.32|775.22|792.34|775.24|792.32|775.22|3
1652656160000|2022-05-15 23:09:20|791.92|774.82|791.57|774.47|791.92|774.82|791.57|774.47|6
1652656170000|2022-05-15 23:09:30|791.55|774.45|791.53|774.43|791.55|774.45|791.53|774.43|2
1652656190000|2022-05-15 23:09:50|791.2|774.1|791.43|774.33|791.43|774.33|791.2|774.1|6
1652656200000|2022-05-15 23:10:00|791.25|774.15|791.28|774.18|791.28|774.18|791.25|774.15|2
1652656210000|2022-05-15 23:10:10|790.98|773.88|791.4|774.3|791.4|774.3|790.9|773.8|7
1652656220000|2022-05-15 23:10:20|791.69|774.59|791.62|774.52|791.72|774.62|791.62|774.52|10
1652656240000|2022-05-15 23:10:40|791.65|774.55|791.93|774.83|792|774.9|791.65|774.55|6
1652656250000|2022-05-15 23:10:50|791.91|774.81|791.89|774.79|791.91|774.81|791.89|774.79|2
1652656260000|2022-05-15 23:11:00|791.73|774.63|792.43|775.33|792.43|775.33|791.61|774.51|10
1652656270000|2022-05-15 23:11:10|793.05|775.95|792.59|775.49|793.05|775.95|792.59|775.49|14
1652656280000|2022-05-15 23:11:20|792.61|775.51|792.61|775.51|792.61|775.51|792.57|775.47|4
1652656290000|2022-05-15 23:11:30|793.02|775.92|792.91|775.81|793.02|775.92|792.91|775.81|4
1652656300000|2022-05-15 23:11:40|792.69|775.59|792.63|775.53|792.69|775.59|792.63|775.53|4
1652656310000|2022-05-15 23:11:50|792.61|775.51|792.11|775.01|792.61|775.51|792.11|775.01|6
1652656320000|2022-05-15 23:12:00|792.1|775|791.94|774.84|792.1|775|791.74|774.64|13
1652656330000|2022-05-15 23:12:10|791.93|774.83|791.89|774.79|792.17|775.07|791.66|774.56|16
1652656340000|2022-05-15 23:12:20|791.88|774.78|791.52|774.42|791.88|774.78|791.52|774.42|10
1652656350000|2022-05-15 23:12:30|791.69|774.59|792.2|775.1|792.2|775.1|791.69|774.59|9
1652656360000|2022-05-15 23:12:40|792.54|775.44|792.44|775.34|792.54|775.44|792.44|775.34|5
1652656380000|2022-05-15 23:13:00|792.08|774.98|792.53|775.43|792.53|775.43|792.01|774.91|4
1652656390000|2022-05-15 23:13:10|792.9|775.8|792.1|775|792.9|775.8|792.1|775|8
1652656400000|2022-05-15 23:13:20|792.46|775.36|792.65|775.55|792.89|775.79|792.46|775.36|8
1652656410000|2022-05-15 23:13:30|792.63|775.53|792.63|775.53|792.63|775.53|792.63|775.53|1
1652656420000|2022-05-15 23:13:40|792.96|775.86|792.65|775.55|792.96|775.86|792.65|775.55|11
1652656450000|2022-05-15 23:14:10|792.69|775.59|792.51|775.41|793.05|775.95|792.51|775.41|13
1652656460000|2022-05-15 23:14:20|792.53|775.43|792.51|775.41|792.64|775.54|792.51|775.41|4
1652656470000|2022-05-15 23:14:30|792.64|775.54|792.64|775.54|792.64|775.54|792.64|775.54|1
1652656480000|2022-05-15 23:14:40|792.62|775.52|792.66|775.56|792.66|775.56|792.51|775.41|3
1652656490000|2022-05-15 23:14:50|792.64|775.54|792.51|775.41|792.66|775.56|792.51|775.41|7
1652656500000|2022-05-15 23:15:00|792.66|775.56|792.89|775.79|792.98|775.88|792.64|775.54|7
1652656510000|2022-05-15 23:15:10|792.9|775.8|792.96|775.86|792.96|775.86|792.9|775.8|3
1652656520000|2022-05-15 23:15:20|792.93|775.83|792.6|775.5|792.93|775.83|792.6|775.5|4
1652656530000|2022-05-15 23:15:30|792.59|775.49|792.58|775.48|792.59|775.49|792.58|775.48|2
1652656540000|2022-05-15 23:15:40|792.6|775.5|792.94|775.84|793.05|775.95|792.6|775.5|6
1652656550000|2022-05-15 23:15:50|792.92|775.82|792.6|775.5|792.92|775.82|792.6|775.5|5
1652656560000|2022-05-15 23:16:00|792.89|775.79|792.94|775.84|792.94|775.84|792.89|775.79|2
1652656570000|2022-05-15 23:16:10|792.92|775.82|792.97|775.87|793.01|775.91|792.57|775.47|9
1652656580000|2022-05-15 23:16:20|792.96|775.86|793.28|776.18|793.6|776.5|792.94|775.84|17
1652656590000|2022-05-15 23:16:30|793.24|776.14|793.55|776.45|793.55|776.45|792.88|775.78|14
1652656610000|2022-05-15 23:16:50|793.49|776.39|793.18|776.08|793.55|776.45|793.16|776.06|10
1652656620000|2022-05-15 23:17:00|793.19|776.09|793.55|776.45|793.55|776.45|793.18|776.08|11
1652656640000|2022-05-15 23:17:20|793.53|776.43|793.06|775.96|793.53|776.43|793.01|775.91|8
1652656650000|2022-05-15 23:17:30|793.09|775.99|793.11|776.01|793.11|776.01|793.09|775.99|2
1652656660000|2022-05-15 23:17:40|793.06|775.96|792.93|775.83|793.12|776.02|792.91|775.81|10
1652656670000|2022-05-15 23:17:50|792.95|775.85|793.09|775.99|793.61|776.51|792.95|775.85|16
1652656680000|2022-05-15 23:18:00|792.92|775.82|792.8|775.7|792.92|775.82|792.63|775.53|8
1652656690000|2022-05-15 23:18:10|792.84|775.74|792.85|775.75|792.85|775.75|792.84|775.74|2
1652656700000|2022-05-15 23:18:20|792.83|775.73|792.63|775.53|792.83|775.73|792.63|775.53|3
1652656710000|2022-05-15 23:18:30|792.74|775.64|793.03|775.93|793.03|775.93|792.74|775.64|5
1652656720000|2022-05-15 23:18:40|793.04|775.94|793.13|776.03|793.55|776.45|793.04|775.94|11
1652656730000|2022-05-15 23:18:50|793.14|776.04|792.91|775.81|793.45|776.35|792.91|775.81|9
1652656740000|2022-05-15 23:19:00|792.89|775.79|792.59|775.49|792.89|775.79|792.59|775.49|8
1652656750000|2022-05-15 23:19:10|792.86|775.76|793.16|776.06|793.16|776.06|792.86|775.76|8
1652656760000|2022-05-15 23:19:20|793.26|776.16|793.15|776.05|793.26|776.16|793.15|776.05|2
1652656770000|2022-05-15 23:19:30|793.45|776.35|793.31|776.21|793.68|776.58|793.31|776.21|7
1652656780000|2022-05-15 23:19:40|793.38|776.28|793.31|776.21|793.38|776.28|793.31|776.21|11
1652656790000|2022-05-15 23:19:50|793.36|776.26|793.14|776.04|793.36|776.26|793.14|776.04|7
1652656800000|2022-05-15 23:20:00|793.07|775.97|793.14|776.04|793.14|776.04|792.63|775.53|10
1652656810000|2022-05-15 23:20:10|793.12|776.02|792.96|775.86|793.12|776.02|792.96|775.86|5
1652656820000|2022-05-15 23:20:20|792.93|775.83|792.92|775.82|792.93|775.83|792.92|775.82|2
1652656830000|2022-05-15 23:20:30|792.81|775.71|792.77|775.67|792.81|775.71|792.77|775.67|3
1652656840000|2022-05-15 23:20:40|792.75|775.65|792.94|775.84|793.01|775.91|792.75|775.65|5
1652656850000|2022-05-15 23:20:50|792.89|775.79|792.61|775.51|792.89|775.79|792.61|775.51|6
1652656860000|2022-05-15 23:21:00|792.81|775.71|792.85|775.75|793.08|775.98|792.81|775.71|8
1652656870000|2022-05-15 23:21:10|793.22|776.12|793.55|776.45|793.55|776.45|793.22|776.12|3
1652656880000|2022-05-15 23:21:20|793.53|776.43|793.58|776.48|793.6|776.5|793.53|776.43|4
1652656890000|2022-05-15 23:21:30|793.37|776.27|793.14|776.04|793.37|776.27|793.14|776.04|9
1652656900000|2022-05-15 23:21:40|793.15|776.05|793.45|776.35|793.45|776.35|793.15|776.05|4
1652656910000|2022-05-15 23:21:50|793.58|776.48|793.47|776.37|793.94|776.84|793.45|776.35|9
1652656920000|2022-05-15 23:22:00|793.6|776.5|793.59|776.49|793.6|776.5|793.59|776.49|2
1652656930000|2022-05-15 23:22:10|793.32|776.22|793.47|776.37|793.47|776.37|793.06|775.96|14
1652656940000|2022-05-15 23:22:20|793.45|776.35|793.21|776.11|793.45|776.35|793.15|776.05|4
1652656950000|2022-05-15 23:22:30|793.45|776.35|793.46|776.36|793.47|776.37|793.12|776.02|11
1652656960000|2022-05-15 23:22:40|793.44|776.34|793.61|776.51|793.61|776.51|793.44|776.34|5
1652656970000|2022-05-15 23:22:50|794.05|776.95|793.49|776.39|794.05|776.95|793.49|776.39|7
1652656980000|2022-05-15 23:23:00|793.51|776.41|793.84|776.74|793.86|776.76|793.49|776.39|6
1652656990000|2022-05-15 23:23:10|793.49|776.39|793.91|776.81|793.95|776.85|792.75|775.65|23
1652657000000|2022-05-15 23:23:20|793.74|776.64|793.96|776.86|794.44|777.34|793.7|776.6|23
1652657010000|2022-05-15 23:23:30|793.98|776.88|793.64|776.54|794|776.9|793.64|776.54|10
1652657020000|2022-05-15 23:23:40|793.45|776.35|793.26|776.16|793.98|776.88|793.14|776.04|13
1652657030000|2022-05-15 23:23:50|793.24|776.14|793.06|775.96|793.24|776.14|793.06|775.96|7
1652657040000|2022-05-15 23:24:00|793.02|775.92|792.82|775.72|793.02|775.92|792.72|775.62|11
1652657050000|2022-05-15 23:24:10|792.99|775.89|793.11|776.01|793.13|776.03|792.99|775.89|5
1652657060000|2022-05-15 23:24:20|792.94|775.84|792.95|775.85|793.14|776.04|792.88|775.78|9
1652657070000|2022-05-15 23:24:30|792.9|775.8|793.02|775.92|793.03|775.93|792.86|775.76|5
1652657080000|2022-05-15 23:24:40|793.23|776.13|793.81|776.71|793.83|776.73|793.23|776.13|6
1652657090000|2022-05-15 23:24:50|793.83|776.73|793.94|776.84|793.96|776.86|793.83|776.73|4
1652657100000|2022-05-15 23:25:00|793.98|776.88|793.8|776.7|794.02|776.92|793.8|776.7|6
1652657110000|2022-05-15 23:25:10|793.78|776.68|793.66|776.56|793.98|776.88|793.66|776.56|11
1652657120000|2022-05-15 23:25:20|793.73|776.63|793.68|776.58|793.73|776.63|793.63|776.53|6
1652657130000|2022-05-15 23:25:30|793.64|776.54|793.72|776.62|793.72|776.62|793.57|776.47|7
1652657140000|2022-05-15 23:25:40|793.7|776.6|793.54|776.44|793.7|776.6|793.54|776.44|4
1652657150000|2022-05-15 23:25:50|793.52|776.42|793.54|776.44|793.54|776.44|793.52|776.42|2
1652657160000|2022-05-15 23:26:00|793.52|776.42|793.58|776.48|793.63|776.53|793.52|776.42|5
1652657170000|2022-05-15 23:26:10|793.55|776.45|793.53|776.43|793.55|776.45|793.53|776.43|2
1652657190000|2022-05-15 23:26:30|793.58|776.48|793.65|776.55|793.71|776.61|793.58|776.48|10
1652657200000|2022-05-15 23:26:40|793.69|776.59|793.64|776.54|794.03|776.93|793.64|776.54|6
1652657210000|2022-05-15 23:26:50|793.62|776.52|793.55|776.45|793.62|776.52|793.55|776.45|4
1652657220000|2022-05-15 23:27:00|793.7|776.6|793.6|776.5|793.7|776.6|793.6|776.5|3
1652657230000|2022-05-15 23:27:10|793.56|776.46|792.81|775.71|793.56|776.46|792.72|775.62|14
1652657240000|2022-05-15 23:27:20|792.79|775.69|793.04|775.94|793.06|775.96|792.65|775.55|12
1652657250000|2022-05-15 23:27:30|793.02|775.92|793.45|776.35|793.66|776.56|793.02|775.92|12
1652657260000|2022-05-15 23:27:40|793.17|776.07|792.89|775.79|793.17|776.07|792.89|775.79|3
1652657270000|2022-05-15 23:27:50|792.91|775.81|792.65|775.55|792.91|775.81|792.65|775.55|7
1652657280000|2022-05-15 23:28:00|792.63|775.53|792.63|775.53|792.63|775.53|792.63|775.53|1
1652657300000|2022-05-15 23:28:20|792.19|775.09|792.16|775.06|792.2|775.1|792.15|775.05|9
1652657310000|2022-05-15 23:28:30|792.15|775.05|792|774.9|792.15|775.05|792|774.9|5
1652657320000|2022-05-15 23:28:40|792.42|775.32|792.49|775.39|792.56|775.46|792.42|775.32|6
1652657330000|2022-05-15 23:28:50|792.56|775.46|792.65|775.55|792.72|775.62|792.56|775.46|11
1652657340000|2022-05-15 23:29:00|792.63|775.53|792.73|775.63|792.73|775.63|792.61|775.51|4
1652657350000|2022-05-15 23:29:10|792.71|775.61|792.8|775.7|792.8|775.7|792.63|775.53|7
1652657360000|2022-05-15 23:29:20|793.1|776|793.1|776|793.12|776.02|792.85|775.75|12
1652657370000|2022-05-15 23:29:30|792.93|775.83|792.65|775.55|792.93|775.83|792.65|775.55|5
1652657380000|2022-05-15 23:29:40|792.67|775.57|793.45|776.35|793.51|776.41|792.67|775.57|10
1652657390000|2022-05-15 23:29:50|793.05|775.95|792.93|775.83|793.08|775.98|792.84|775.74|10
1652657400000|2022-05-15 23:30:00|793.34|776.24|793.42|776.32|793.43|776.33|792.88|775.78|9
1652657410000|2022-05-15 23:30:10|793.4|776.3|793.43|776.33|793.43|776.33|793.4|776.3|3
1652657420000|2022-05-15 23:30:20|793.55|776.45|793.64|776.54|793.68|776.58|793.53|776.43|5
1652657430000|2022-05-15 23:30:30|793.7|776.6|793.72|776.62|793.72|776.62|793.7|776.6|2
1652657440000|2022-05-15 23:30:40|793.7|776.6|793.95|776.85|794.05|776.95|793.68|776.58|11
1652657450000|2022-05-15 23:30:50|793.63|776.53|793.57|776.47|793.63|776.53|793.57|776.47|3
1652657460000|2022-05-15 23:31:00|793.55|776.45|793.55|776.45|793.55|776.45|793.55|776.45|1
1652657470000|2022-05-15 23:31:10|793.59|776.49|793.62|776.52|793.64|776.54|793.59|776.49|3
1652657480000|2022-05-15 23:31:20|793.6|776.5|793.55|776.45|793.6|776.5|793.55|776.45|3
1652657490000|2022-05-15 23:31:30|793.34|776.24|793.15|776.05|793.34|776.24|793.13|776.03|4
1652657500000|2022-05-15 23:31:40|793.14|776.04|792.51|775.41|793.14|776.04|792.51|775.41|12
1652657510000|2022-05-15 23:31:50|792.66|775.56|793.13|776.03|793.13|776.03|792.64|775.54|11
1652657520000|2022-05-15 23:32:00|793.17|776.07|792.26|775.16|793.17|776.07|792.26|775.16|11
1652657530000|2022-05-15 23:32:10|792.21|775.11|792.49|775.39|792.58|775.48|792.21|775.11|8
1652657540000|2022-05-15 23:32:20|792.48|775.38|792.15|775.05|792.48|775.38|792.15|775.05|7
1652657550000|2022-05-15 23:32:30|791.82|774.72|792.07|774.97|792.12|775.02|791.66|774.56|26
1652657560000|2022-05-15 23:32:40|792.41|775.31|792.45|775.35|792.47|775.37|792.41|775.31|3
1652657570000|2022-05-15 23:32:50|792.47|775.37|792.4|775.3|792.47|775.37|792.4|775.3|5
1652657580000|2022-05-15 23:33:00|792.12|775.02|791.65|774.55|792.12|775.02|791.65|774.55|15
1652657590000|2022-05-15 23:33:10|791.6|774.5|791.48|774.38|791.6|774.5|791.48|774.38|6
1652657610000|2022-05-15 23:33:30|791.67|774.57|791.57|774.47|791.67|774.57|791.35|774.25|16
1652657620000|2022-05-15 23:33:40|791.69|774.59|791.52|774.42|791.69|774.59|791.48|774.38|13
1652657630000|2022-05-15 23:33:50|791.51|774.41|791.41|774.31|791.51|774.41|791.41|774.31|4
1652657640000|2022-05-15 23:34:00|791.26|774.16|791.41|774.31|791.41|774.31|790.84|773.74|8
1652657650000|2022-05-15 23:34:10|791.7|774.6|792.65|775.55|792.81|775.71|791.7|774.6|9
1652657660000|2022-05-15 23:34:20|792.63|775.53|793.01|775.91|793.09|775.99|792.63|775.53|11
1652657670000|2022-05-15 23:34:30|793.02|775.92|793.14|776.04|793.48|776.38|793.02|775.92|6
1652657680000|2022-05-15 23:34:40|793.13|776.03|792.82|775.72|793.15|776.05|792.82|775.72|12
1652657690000|2022-05-15 23:34:50|792.75|775.65|793.05|775.95|793.05|775.95|792.68|775.58|8
1652657700000|2022-05-15 23:35:00|793.07|775.97|793.09|775.99|793.11|776.01|793.07|775.97|6
1652657710000|2022-05-15 23:35:10|793.11|776.01|792.9|775.8|793.11|776.01|792.9|775.8|7
1652657720000|2022-05-15 23:35:20|792.87|775.77|792.69|775.59|792.87|775.77|792.69|775.59|4
1652657750000|2022-05-15 23:35:50|792.73|775.63|793.09|775.99|793.2|776.1|792.73|775.63|8
1652657760000|2022-05-15 23:36:00|793.08|775.98|792.69|775.59|793.08|775.98|792.69|775.59|4
1652657770000|2022-05-15 23:36:10|792.97|775.87|792.77|775.67|792.97|775.87|792.76|775.66|4
1652657780000|2022-05-15 23:36:20|792.74|775.64|792.65|775.55|792.74|775.64|792.65|775.55|3
1652657790000|2022-05-15 23:36:30|792.74|775.64|792.7|775.6|792.74|775.64|792.7|775.6|3
1652657800000|2022-05-15 23:36:40|792.72|775.62|792.72|775.62|792.72|775.62|792.72|775.62|1
1652657810000|2022-05-15 23:36:50|792.83|775.73|793.04|775.94|793.04|775.94|792.83|775.73|3
1652657820000|2022-05-15 23:37:00|793.06|775.96|793.17|776.07|793.21|776.11|792.92|775.82|6
1652657830000|2022-05-15 23:37:10|793.18|776.08|793.22|776.12|793.22|776.12|793.18|776.08|3
1652657840000|2022-05-15 23:37:20|793.23|776.13|793.6|776.5|793.6|776.5|793.23|776.13|8
1652657850000|2022-05-15 23:37:30|794.02|776.92|793.43|776.33|794.08|776.98|793.39|776.29|12
1652657860000|2022-05-15 23:37:40|793.63|776.53|793.63|776.53|793.65|776.55|793.43|776.33|5
1652657870000|2022-05-15 23:37:50|793.53|776.43|793.63|776.53|793.63|776.53|793.34|776.24|6
1652657880000|2022-05-15 23:38:00|793.65|776.55|793.65|776.55|793.65|776.55|793.34|776.24|12
1652657890000|2022-05-15 23:38:10|793.56|776.46|793.41|776.31|793.56|776.46|793.41|776.31|6
1652657900000|2022-05-15 23:38:20|793.43|776.33|793.39|776.29|793.43|776.33|793.39|776.29|3
1652657910000|2022-05-15 23:38:30|793.32|776.22|793.29|776.19|793.32|776.22|793.29|776.19|3
1652657920000|2022-05-15 23:38:40|793.3|776.2|792.72|775.62|793.3|776.2|792.72|775.62|9
1652657930000|2022-05-15 23:38:50|792.7|775.6|792.74|775.64|792.83|775.73|792.6|775.5|12
1652657940000|2022-05-15 23:39:00|792.78|775.68|793.13|776.03|793.19|776.09|792.78|775.68|7
1652657950000|2022-05-15 23:39:10|793.12|776.02|792.97|775.87|793.12|776.02|792.74|775.64|11
1652657960000|2022-05-15 23:39:20|793.02|775.92|793.11|776.01|793.2|776.1|792.77|775.67|19
1652657970000|2022-05-15 23:39:30|793.13|776.03|793.37|776.27|793.52|776.42|793.13|776.03|7
1652657980000|2022-05-15 23:39:40|793.35|776.25|793.27|776.17|793.35|776.25|793.27|776.17|6
1652657990000|2022-05-15 23:39:50|793.28|776.18|793.29|776.19|793.29|776.19|793.27|776.17|5
1652658000000|2022-05-15 23:40:00|793.27|776.17|793.45|776.35|793.45|776.35|793.27|776.17|2
1652658010000|2022-05-15 23:40:10|793.35|776.25|793.33|776.23|793.35|776.25|793.33|776.23|4
1652658020000|2022-05-15 23:40:20|793.28|776.18|793.14|776.04|793.28|776.18|793.12|776.02|4
1652658030000|2022-05-15 23:40:30|793.13|776.03|793.02|775.92|793.13|776.03|792.75|775.65|12
1652658040000|2022-05-15 23:40:40|792.99|775.89|792.69|775.59|793.21|776.11|792.69|775.59|9
1652658050000|2022-05-15 23:40:50|792.68|775.58|792.69|775.59|792.71|775.61|792.64|775.54|6
1652658060000|2022-05-15 23:41:00|792.74|775.64|793.38|776.28|793.62|776.52|792.74|775.64|15
1652658070000|2022-05-15 23:41:10|793.35|776.25|793.63|776.53|793.8|776.7|793.35|776.25|8
1652658080000|2022-05-15 23:41:20|793.67|776.57|793.99|776.89|794.17|777.07|793.67|776.57|13
1652658090000|2022-05-15 23:41:30|793.62|776.52|794.15|777.05|794.22|777.12|793.37|776.27|18
1652658100000|2022-05-15 23:41:40|794.24|777.14|794.28|777.18|794.28|777.18|794.24|777.14|3
1652658110000|2022-05-15 23:41:50|794.26|777.16|794.21|777.11|794.26|777.16|794.21|777.11|4
1652658120000|2022-05-15 23:42:00|794.28|777.18|794.28|777.18|794.28|777.18|794.21|777.11|5
1652658130000|2022-05-15 23:42:10|794.26|777.16|794.38|777.28|794.57|777.47|794.26|777.16|12
1652658140000|2022-05-15 23:42:20|794.4|777.3|794.53|777.43|794.53|777.43|794.4|777.3|4
1652658150000|2022-05-15 23:42:30|794.54|777.44|794.49|777.39|794.54|777.44|794.42|777.32|6
1652658160000|2022-05-15 23:42:40|794.54|777.44|794.73|777.63|794.73|777.63|794.54|777.44|10
1652658170000|2022-05-15 23:42:50|794.65|777.55|794.74|777.64|794.74|777.64|794.42|777.32|16
1652658180000|2022-05-15 23:43:00|794.76|777.66|794.74|777.64|794.82|777.72|794.73|777.63|11
1652658190000|2022-05-15 23:43:10|794.73|777.63|794.32|777.22|794.73|777.63|794.11|777.01|6
1652658200000|2022-05-15 23:43:20|794.34|777.24|794.42|777.32|794.42|777.32|794.34|777.24|5
1652658210000|2022-05-15 23:43:30|794.26|777.16|794.36|777.26|794.36|777.26|794.26|777.16|6
1652658220000|2022-05-15 23:43:40|794.38|777.28|794.34|777.24|794.38|777.28|794.34|777.24|2
1652658230000|2022-05-15 23:43:50|794.36|777.26|794.58|777.48|794.61|777.51|794.36|777.26|9
1652658250000|2022-05-15 23:44:10|794.42|777.32|794.12|777.02|794.42|777.32|794.12|777.02|5
1652658260000|2022-05-15 23:44:20|794.16|777.06|794.08|776.98|794.2|777.1|794.08|776.98|8
1652658270000|2022-05-15 23:44:30|794.1|777|794.64|777.54|794.64|777.54|794.1|777|10
1652658280000|2022-05-15 23:44:40|794.66|777.56|794.79|777.69|794.79|777.69|794.66|777.56|8
1652658290000|2022-05-15 23:44:50|794.81|777.71|794.68|777.58|794.81|777.71|794.37|777.27|15
1652658300000|2022-05-15 23:45:00|794.7|777.6|796.12|779.02|796.12|779.02|794.7|777.6|14
1652658310000|2022-05-15 23:45:10|796.42|779.32|797.37|780.27|797.37|780.27|796.42|779.32|20
1652658320000|2022-05-15 23:45:20|797.39|780.29|797.86|780.76|797.88|780.78|797.25|780.15|19
1652658330000|2022-05-15 23:45:30|797.88|780.78|798.65|781.55|798.65|781.55|797.15|780.05|15
1652658340000|2022-05-15 23:45:40|798.95|781.85|799.18|782.08|799.72|782.62|798.95|781.85|13
1652658350000|2022-05-15 23:45:50|799.2|782.1|799.31|782.21|799.31|782.21|798.79|781.69|10
1652658360000|2022-05-15 23:46:00|799.22|782.12|799.36|782.26|799.36|782.26|799.22|782.12|8
1652658370000|2022-05-15 23:46:10|799.41|782.31|799.41|782.31|799.76|782.66|799.4|782.3|17
1652658380000|2022-05-15 23:46:20|799.4|782.3|799.41|782.31|799.56|782.46|799.4|782.3|12
1652658390000|2022-05-15 23:46:30|799.4|782.3|798.76|781.66|799.4|782.3|798.28|781.18|17
1652658400000|2022-05-15 23:46:40|798.34|781.24|798.98|781.88|799.23|782.13|798.34|781.24|16
1652658410000|2022-05-15 23:46:50|799|781.9|798.33|781.23|799.24|782.14|798.31|781.21|10
1652658420000|2022-05-15 23:47:00|798.35|781.25|797.77|780.67|798.66|781.56|797.42|780.32|24
1652658430000|2022-05-15 23:47:10|797.66|780.56|798.29|781.19|798.29|781.19|797.44|780.34|9
1652658440000|2022-05-15 23:47:20|798.32|781.22|797.77|780.67|798.32|781.22|797.77|780.67|6
1652658450000|2022-05-15 23:47:30|797.75|780.65|797.26|780.16|797.75|780.65|797.26|780.16|9
1652658460000|2022-05-15 23:47:40|797.13|780.03|796.69|779.59|797.13|780.03|796.39|779.29|9
1652658470000|2022-05-15 23:47:50|796.52|779.42|796.38|779.28|796.52|779.42|796.38|779.28|5
1652658480000|2022-05-15 23:48:00|796.34|779.24|796.86|779.76|796.86|779.76|796.34|779.24|6
1652658490000|2022-05-15 23:48:10|796.84|779.74|796.82|779.72|797.11|780.01|796.8|779.7|14
1652658500000|2022-05-15 23:48:20|796.32|779.22|796.28|779.18|796.5|779.4|796.28|779.18|5
1652658510000|2022-05-15 23:48:30|796.26|779.16|795.37|778.27|796.37|779.27|795.35|778.25|14
1652658520000|2022-05-15 23:48:40|795.39|778.29|795.49|778.39|796.08|778.98|795.35|778.25|13
1652658530000|2022-05-15 23:48:50|795.47|778.37|795.83|778.73|795.83|778.73|795.47|778.37|6
1652658540000|2022-05-15 23:49:00|795.81|778.71|796.21|779.11|796.21|779.11|795.81|778.71|6
1652658550000|2022-05-15 23:49:10|796.24|779.14|796.61|779.51|796.61|779.51|796.24|779.14|6
1652658560000|2022-05-15 23:49:20|796.59|779.49|796.8|779.7|797.06|779.96|796.59|779.49|15
1652658570000|2022-05-15 23:49:30|796.78|779.68|796.64|779.54|796.78|779.68|796.43|779.33|16
1652658580000|2022-05-15 23:49:40|796.72|779.62|797.15|780.05|797.18|780.08|796.72|779.62|8
1652658590000|2022-05-15 23:49:50|797.13|780.03|796.2|779.1|797.13|780.03|796.2|779.1|12
1652658600000|2022-05-15 23:50:00|796.16|779.06|795.72|778.62|796.16|779.06|795.49|778.39|16
1652658610000|2022-05-15 23:50:10|795.64|778.54|795.83|778.73|795.83|778.73|795.47|778.37|12
1652658620000|2022-05-15 23:50:20|795.66|778.56|795.84|778.74|795.84|778.74|795.47|778.37|21
1652658630000|2022-05-15 23:50:30|795.98|778.88|796.45|779.35|797.13|780.03|795.98|778.88|18
1652658640000|2022-05-15 23:50:40|796.48|779.38|796.86|779.76|796.86|779.76|796.48|779.38|6
1652658650000|2022-05-15 23:50:50|796.87|779.77|797.26|780.16|797.66|780.56|796.87|779.77|13
1652658660000|2022-05-15 23:51:00|797.22|780.12|797.28|780.18|797.28|780.18|797.06|779.96|8
1652658670000|2022-05-15 23:51:10|797.29|780.19|798.73|781.63|798.74|781.64|797.29|780.19|17
1652658680000|2022-05-15 23:51:20|798.79|781.69|798.79|781.69|798.79|781.69|798.68|781.58|12
1652658690000|2022-05-15 23:51:30|798.78|781.68|799.16|782.06|799.16|782.06|798.77|781.67|14
1652658700000|2022-05-15 23:51:40|799.19|782.09|798.65|781.55|799.21|782.11|798.65|781.55|12
1652658710000|2022-05-15 23:51:50|798.63|781.53|798.09|780.99|798.63|781.53|798.09|780.99|10
1652658720000|2022-05-15 23:52:00|798.08|780.98|797.73|780.63|798.33|781.23|797.73|780.63|13
1652658730000|2022-05-15 23:52:10|797.58|780.48|798.09|780.99|798.18|781.08|797.4|780.3|14
1652658740000|2022-05-15 23:52:20|798.04|780.94|797.73|780.63|798.23|781.13|797.73|780.63|18
1652658750000|2022-05-15 23:52:30|797.8|780.7|798.3|781.2|798.56|781.46|797.8|780.7|11
1652658760000|2022-05-15 23:52:40|798.63|781.53|798.96|781.86|799.03|781.93|798.63|781.53|5
1652658770000|2022-05-15 23:52:50|798.92|781.82|798.35|781.25|798.92|781.82|798.35|781.25|8
1652658780000|2022-05-15 23:53:00|798.42|781.32|798.75|781.65|798.75|781.65|798.42|781.32|7
1652658790000|2022-05-15 23:53:10|799.13|782.03|799.96|782.86|800.07|782.97|799.13|782.03|15
1652658800000|2022-05-15 23:53:20|799.94|782.84|799.34|782.24|799.94|782.84|799.32|782.22|19
1652658810000|2022-05-15 23:53:30|799.35|782.25|798.74|781.64|799.56|782.46|798.74|781.64|21
1652658820000|2022-05-15 23:53:40|798.52|781.42|798.98|781.88|799.13|782.03|798.36|781.26|12
1652658830000|2022-05-15 23:53:50|798.97|781.87|798.72|781.62|798.97|781.87|798.39|781.29|16
1652658840000|2022-05-15 23:54:00|798.81|781.71|799.22|782.12|799.27|782.17|798.81|781.71|9
1652658850000|2022-05-15 23:54:10|799.27|782.17|799.35|782.25|799.55|782.45|799.27|782.17|11
1652658860000|2022-05-15 23:54:20|799.53|782.43|799.73|782.63|799.98|782.88|799.32|782.22|25
1652658870000|2022-05-15 23:54:30|799.59|782.49|798.35|781.25|799.59|782.49|798.35|781.25|18
1652658880000|2022-05-15 23:54:40|798.81|781.71|798.28|781.18|798.9|781.8|798.28|781.18|15
1652658890000|2022-05-15 23:54:50|798.23|781.13|799.02|781.92|799.02|781.92|797.8|780.7|14
1652658900000|2022-05-15 23:55:00|799.83|782.73|800.75|783.65|801.1|784|799.83|782.73|13
1652658910000|2022-05-15 23:55:10|800.73|783.63|801.12|784.02|801.21|784.11|800.73|783.63|15
1652658920000|2022-05-15 23:55:20|801.54|784.44|801.22|784.12|801.54|784.44|801.2|784.1|9
1652658930000|2022-05-15 23:55:30|801.23|784.13|802.55|785.45|802.55|785.45|801.23|784.13|8
1652658940000|2022-05-15 23:55:40|802.53|785.43|802.75|785.65|802.75|785.65|802.53|785.43|5
1652658950000|2022-05-15 23:55:50|802.76|785.66|802.86|785.76|802.86|785.76|802.76|785.66|7
1652658960000|2022-05-15 23:56:00|802.81|785.71|802.81|785.71|802.82|785.72|802.81|785.71|3
1652658970000|2022-05-15 23:56:10|802.82|785.72|804.17|787.07|804.17|787.07|802.82|785.72|11
1652658980000|2022-05-15 23:56:20|804.19|787.09|804.68|787.58|804.75|787.65|804.19|787.09|14
1652658990000|2022-05-15 23:56:30|804.66|787.56|804.66|787.56|804.66|787.56|804.66|787.56|1
1652659020000|2022-05-15 23:57:00|804.75|787.65|806.37|789.27|806.37|789.27|804.74|787.64|15
1652659030000|2022-05-15 23:57:10|806.17|789.07|805.96|788.86|806.37|789.27|805.91|788.81|16
1652659040000|2022-05-15 23:57:20|806.36|789.26|806.37|789.27|806.37|789.27|806.11|789.01|7
1652659050000|2022-05-15 23:57:30|806.15|789.05|805.71|788.61|806.37|789.27|805.71|788.61|9
1652659060000|2022-05-15 23:57:40|805.69|788.59|805.68|788.58|805.76|788.66|805.48|788.38|14
1652659070000|2022-05-15 23:57:50|805.67|788.57|805.51|788.41|805.67|788.57|805.12|788.02|6
1652659080000|2022-05-15 23:58:00|805.29|788.19|804.73|787.63|805.49|788.39|804.73|787.63|11
1652659090000|2022-05-15 23:58:10|804.91|787.81|805.6|788.5|805.64|788.54|804.91|787.81|7
1652659100000|2022-05-15 23:58:20|805.53|788.43|805.53|788.43|805.53|788.43|805.53|788.43|1
1652659120000|2022-05-15 23:58:40|805.51|788.41|805.49|788.39|805.51|788.41|805.49|788.39|2
1652659130000|2022-05-15 23:58:50|805.47|788.37|805.57|788.47|805.73|788.63|805.47|788.37|9
1652659140000|2022-05-15 23:59:00|805.73|788.63|805.71|788.61|805.74|788.64|805.52|788.42|13
1652659150000|2022-05-15 23:59:10|805.66|788.56|805.65|788.55|805.71|788.61|805.55|788.45|12
1652659160000|2022-05-15 23:59:20|805.63|788.53|804.51|787.41|805.63|788.53|804.51|787.41|16
1652659170000|2022-05-15 23:59:30|804.25|787.15|803.6|786.5|804.25|787.15|803.53|786.43|15
1652659180000|2022-05-15 23:59:40|803.8|786.7|803.72|786.62|804.17|787.07|803.7|786.6|20
1652659190000|2022-05-15 23:59:50|803.82|786.72|804.32|787.22|804.61|787.51|803.73|786.63|13
1652659200000|2022-05-16 00:00:00|804.55|787.45|804.55|787.45|804.55|787.45|804.55|787.45|1
1652659210000|2022-05-16 00:00:10|804.53|787.43|804.43|787.33|804.53|787.43|804.43|787.33|5
1652659220000|2022-05-16 00:00:20|804.42|787.32|802.71|785.61|804.42|787.32|802.71|785.61|25
1652659230000|2022-05-16 00:00:30|802.66|785.56|801.6|784.5|802.66|785.56|801.27|784.17|22
1652659240000|2022-05-16 00:00:40|801.27|784.17|799.78|782.68|801.75|784.65|799.78|782.68|29
1652659250000|2022-05-16 00:00:50|799.76|782.66|799.72|782.62|799.76|782.66|799.21|782.11|9
1652659260000|2022-05-16 00:01:00|799.96|782.86|799.4|782.3|800.03|782.93|799.28|782.18|23
1652659270000|2022-05-16 00:01:10|799.39|782.29|798.52|781.42|799.4|782.3|798.28|781.18|24
1652659280000|2022-05-16 00:01:20|798.7|781.6|798.61|781.51|798.93|781.83|798.61|781.51|14
1652659290000|2022-05-16 00:01:30|798.85|781.75|799.06|781.96|799.06|781.96|798.71|781.61|8
1652659300000|2022-05-16 00:01:40|798.9|781.8|797.77|780.67|798.92|781.82|797.77|780.67|23
1652659310000|2022-05-16 00:01:50|797.75|780.65|796.77|779.67|797.75|780.65|796.72|779.62|26
1652659320000|2022-05-16 00:02:00|796.75|779.65|795.75|778.65|796.75|779.65|795.75|778.65|16
1652659330000|2022-05-16 00:02:10|795.73|778.63|795.71|778.61|795.73|778.63|794.79|777.69|19
1652659340000|2022-05-16 00:02:20|795.74|778.64|794.81|777.71|795.74|778.64|794.69|777.59|27
1652659350000|2022-05-16 00:02:30|795.19|778.09|796.25|779.15|796.25|779.15|795.15|778.05|19
1652659360000|2022-05-16 00:02:40|796.27|779.17|798|780.9|798|780.9|796.27|779.17|26
1652659370000|2022-05-16 00:02:50|798.01|780.91|797.34|780.24|798.05|780.95|797.34|780.24|11
1652659380000|2022-05-16 00:03:00|797.37|780.27|796.65|779.55|798.07|780.97|796.65|779.55|22
1652659390000|2022-05-16 00:03:10|796.63|779.53|796.03|778.93|796.71|779.61|796.03|778.93|20
1652659400000|2022-05-16 00:03:20|796.05|778.95|794.55|777.45|796.05|778.95|794.55|777.45|13
1652659420000|2022-05-16 00:03:40|794.33|777.23|794.14|777.04|794.55|777.45|794.14|777.04|9
1652659430000|2022-05-16 00:03:50|794.16|777.06|794.49|777.39|794.55|777.45|794.16|777.06|7
1652659440000|2022-05-16 00:04:00|794.5|777.4|794.24|777.14|794.55|777.45|794.24|777.14|11
1652659450000|2022-05-16 00:04:10|794.09|776.99|794.38|777.28|794.38|777.28|793.88|776.78|17
1652659460000|2022-05-16 00:04:20|794.4|777.3|795.21|778.11|795.23|778.13|794.4|777.3|13
1652659470000|2022-05-16 00:04:30|795.2|778.1|795.43|778.33|795.43|778.33|794.99|777.89|11
1652659480000|2022-05-16 00:04:40|795.94|778.84|795.88|778.78|796|778.9|795.5|778.4|12
1652659490000|2022-05-16 00:04:50|795.89|778.79|796.2|779.1|796.99|779.89|795.89|778.79|18
1652659500000|2022-05-16 00:05:00|796.24|779.14|796.03|778.93|796.3|779.2|796.03|778.93|18
1652659510000|2022-05-16 00:05:10|796.06|778.96|796.15|779.05|796.15|779.05|796.06|778.96|4
1652659520000|2022-05-16 00:05:20|796.28|779.18|797.03|779.93|797.03|779.93|796.28|779.18|12
1652659530000|2022-05-16 00:05:30|797.08|779.98|797.02|779.92|797.27|780.17|796.81|779.71|18
1652659540000|2022-05-16 00:05:40|797|779.9|796.94|779.84|797.08|779.98|796.65|779.55|19
1652659550000|2022-05-16 00:05:50|796.92|779.82|796.77|779.67|797|779.9|796.58|779.48|17
1652659560000|2022-05-16 00:06:00|796.92|779.82|797.84|780.74|797.84|780.74|796.82|779.72|15
1652659570000|2022-05-16 00:06:10|797.87|780.77|797.3|780.2|797.87|780.77|797.1|780|17
1652659580000|2022-05-16 00:06:20|797.38|780.28|797.49|780.39|797.53|780.43|797.13|780.03|23
1652659590000|2022-05-16 00:06:30|797.51|780.41|797.31|780.21|797.52|780.42|797.09|779.99|14
1652659600000|2022-05-16 00:06:40|797.35|780.25|797.23|780.13|797.46|780.36|797.12|780.02|15
1652659610000|2022-05-16 00:06:50|797.19|780.09|797.24|780.14|797.3|780.2|797.14|780.04|8
1652659620000|2022-05-16 00:07:00|797.2|780.1|796.29|779.19|797.2|780.1|796.29|779.19|14
1652659630000|2022-05-16 00:07:10|796.21|779.11|795.91|778.81|796.21|779.11|795.91|778.81|9
1652659640000|2022-05-16 00:07:20|796.23|779.13|794.83|777.73|796.42|779.32|794.66|777.56|16
1652659650000|2022-05-16 00:07:30|795.09|777.99|794.18|777.08|795.3|778.2|794.18|777.08|16
1652659660000|2022-05-16 00:07:40|794.16|777.06|794.1|777|794.16|777.06|793.37|776.27|11
1652659670000|2022-05-16 00:07:50|794.04|776.94|793.64|776.54|794.04|776.94|793.64|776.54|9
1652659680000|2022-05-16 00:08:00|793.92|776.82|794.14|777.04|794.47|777.37|793.91|776.81|13
1652659690000|2022-05-16 00:08:10|794.12|777.02|795.01|777.91|795.03|777.93|794.12|777.02|5
1652659700000|2022-05-16 00:08:20|794.99|777.89|794.54|777.44|795.08|777.98|794.54|777.44|14
1652659710000|2022-05-16 00:08:30|794.49|777.39|794|776.9|794.49|777.39|793.98|776.88|7
1652659720000|2022-05-16 00:08:40|794.43|777.33|794.01|776.91|794.54|777.44|794.01|776.91|11
1652659730000|2022-05-16 00:08:50|793.95|776.85|793.68|776.58|793.97|776.87|793.68|776.58|7
1652659740000|2022-05-16 00:09:00|793.64|776.54|793.63|776.53|794.03|776.93|793.62|776.52|16
1652659750000|2022-05-16 00:09:10|793.47|776.37|793.98|776.88|794.09|776.99|793.24|776.14|13
1652659760000|2022-05-16 00:09:20|794|776.9|793.18|776.08|794|776.9|793.18|776.08|19
1652659770000|2022-05-16 00:09:30|793.17|776.07|792.9|775.8|793.43|776.33|792.9|775.8|8
1652659780000|2022-05-16 00:09:40|792.91|775.81|792.61|775.51|792.91|775.81|792.61|775.51|9
1652659790000|2022-05-16 00:09:50|792.54|775.44|792.9|775.8|792.9|775.8|792.54|775.44|16
1652659800000|2022-05-16 00:10:00|793.15|776.05|793.3|776.2|793.3|776.2|792.67|775.57|21
1652659810000|2022-05-16 00:10:10|793.53|776.43|793.15|776.05|793.7|776.6|793.15|776.05|6
1652659820000|2022-05-16 00:10:20|793.07|775.97|793.64|776.54|793.64|776.54|792.91|775.81|6
1652659830000|2022-05-16 00:10:30|793.62|776.52|794.14|777.04|794.14|777.04|793.6|776.5|7
1652659840000|2022-05-16 00:10:40|794.56|777.46|795|777.9|795|777.9|794.2|777.1|13
1652659850000|2022-05-16 00:10:50|795.02|777.92|794.95|777.85|795.07|777.97|794.72|777.62|15
1652659860000|2022-05-16 00:11:00|795|777.9|795.05|777.95|795.14|778.04|794.8|777.7|16
1652659870000|2022-05-16 00:11:10|795.11|778.01|794.07|776.97|795.11|778.01|794.07|776.97|14
1652659880000|2022-05-16 00:11:20|794.02|776.92|794.1|777|794.1|777|794.02|776.92|5
1652659890000|2022-05-16 00:11:30|794.12|777.02|793.93|776.83|794.32|777.22|793.93|776.83|12
1652659900000|2022-05-16 00:11:40|793.92|776.82|794.01|776.91|794.01|776.91|793.9|776.8|4
1652659910000|2022-05-16 00:11:50|794.19|777.09|793.95|776.85|794.3|777.2|793.63|776.53|15
1652659920000|2022-05-16 00:12:00|793.93|776.83|793.2|776.1|793.93|776.83|793.2|776.1|13
1652659930000|2022-05-16 00:12:10|793.06|775.96|793.23|776.13|793.56|776.46|793.04|775.94|12
1652659940000|2022-05-16 00:12:20|793.56|776.46|793.44|776.34|794.03|776.93|793.31|776.21|18
1652659950000|2022-05-16 00:12:30|793.39|776.29|793.76|776.66|793.96|776.86|793.38|776.28|17
1652659960000|2022-05-16 00:12:40|793.77|776.67|794.31|777.21|794.31|777.21|793.77|776.67|10
1652659970000|2022-05-16 00:12:50|794.55|777.45|794.98|777.88|795|777.9|794.49|777.39|8
1652659980000|2022-05-16 00:13:00|794.97|777.87|794.03|776.93|794.97|777.87|793.92|776.82|17
1652659990000|2022-05-16 00:13:10|794.05|776.95|794.06|776.96|794.16|777.06|794|776.9|11
1652660000000|2022-05-16 00:13:20|794.05|776.95|793.6|776.5|794.05|776.95|793.05|775.95|13
1652660010000|2022-05-16 00:13:30|793.85|776.75|793.88|776.78|793.88|776.78|793.85|776.75|2
1652660020000|2022-05-16 00:13:40|794.12|777.02|794.72|777.62|794.72|777.62|794.11|777.01|16
1652660030000|2022-05-16 00:13:50|794.88|777.78|794.57|777.47|794.96|777.86|794.29|777.19|17
1652660040000|2022-05-16 00:14:00|794.81|777.71|793.74|776.64|794.96|777.86|793.74|776.64|20
1652660050000|2022-05-16 00:14:10|793.72|776.62|793.87|776.77|794.12|777.02|793.68|776.58|9
1652660060000|2022-05-16 00:14:20|793.85|776.75|793.3|776.2|793.85|776.75|793.3|776.2|9
1652660070000|2022-05-16 00:14:30|793.28|776.18|793.81|776.71|793.81|776.71|793.23|776.13|9
1652660080000|2022-05-16 00:14:40|793.8|776.7|793.52|776.42|793.8|776.7|793.18|776.08|8
1652660090000|2022-05-16 00:14:50|793.18|776.08|792.74|775.64|793.2|776.1|792.74|775.64|8
1652660100000|2022-05-16 00:15:00|792.48|775.38|792.51|775.41|792.66|775.56|792.41|775.31|10
1652660110000|2022-05-16 00:15:10|792.49|775.39|792.41|775.31|792.49|775.39|792.41|775.31|3
1652660120000|2022-05-16 00:15:20|792.48|775.38|791.84|774.74|792.6|775.5|791.84|774.74|11
1652660130000|2022-05-16 00:15:30|791.82|774.72|791.98|774.88|792.02|774.92|791.66|774.56|13
1652660140000|2022-05-16 00:15:40|791.93|774.83|791.66|774.56|791.95|774.85|791.66|774.56|8
1652660150000|2022-05-16 00:15:50|791.65|774.55|790.93|773.83|791.65|774.55|790.93|773.83|18
1652660160000|2022-05-16 00:16:00|790.81|773.71|791.25|774.15|791.69|774.59|790.67|773.57|24
1652660170000|2022-05-16 00:16:10|791.23|774.13|791.47|774.37|791.47|774.37|790.89|773.79|24
1652660180000|2022-05-16 00:16:20|791.46|774.36|790.94|773.84|791.46|774.36|790.76|773.66|14
1652660190000|2022-05-16 00:16:30|790.93|773.83|790.88|773.78|791.41|774.31|790.88|773.78|10
1652660200000|2022-05-16 00:16:40|790.75|773.65|790.7|773.6|791.14|774.04|790.69|773.59|15
1652660210000|2022-05-16 00:16:50|790.68|773.58|790.46|773.36|790.68|773.58|790.46|773.36|9
1652660220000|2022-05-16 00:17:00|790.44|773.34|789.16|772.06|790.44|773.34|789.16|772.06|19
1652660230000|2022-05-16 00:17:10|789.14|772.04|789.42|772.32|789.53|772.43|788.66|771.56|21
1652660240000|2022-05-16 00:17:20|789.4|772.3|788.28|771.18|789.57|772.47|788.28|771.18|25
1652660250000|2022-05-16 00:17:30|788.49|771.39|788.53|771.43|788.57|771.47|788.23|771.13|10
1652660260000|2022-05-16 00:17:40|788.31|771.21|787.66|770.56|788.31|771.21|787.66|770.56|11
1652660270000|2022-05-16 00:17:50|787.82|770.72|787.8|770.7|787.9|770.8|787.8|770.7|5
1652660280000|2022-05-16 00:18:00|787.79|770.69|787.88|770.78|788.37|771.27|787.38|770.28|15
1652660290000|2022-05-16 00:18:10|788.32|771.22|788.37|771.27|788.37|771.27|788.32|771.22|2
1652660300000|2022-05-16 00:18:20|788.36|771.26|788.53|771.43|788.55|771.45|788.35|771.25|6
1652660310000|2022-05-16 00:18:30|788.44|771.34|788.42|771.32|788.44|771.34|788.42|771.32|2
1652660320000|2022-05-16 00:18:40|788.44|771.34|789.48|772.38|789.51|772.41|788.44|771.34|9
1652660330000|2022-05-16 00:18:50|789.51|772.41|788.45|771.35|789.51|772.41|788.45|771.35|14
1652660340000|2022-05-16 00:19:00|788.5|771.4|788.72|771.62|788.72|771.62|788.5|771.4|4
1652660350000|2022-05-16 00:19:10|788.71|771.61|788.64|771.54|789.4|772.3|788.64|771.54|16
1652660360000|2022-05-16 00:19:20|788.66|771.56|789.04|771.94|789.49|772.39|788.66|771.56|11
1652660370000|2022-05-16 00:19:30|788.8|771.7|788.69|771.59|789.47|772.37|788.69|771.59|10
1652660380000|2022-05-16 00:19:40|788.66|771.56|787.6|770.5|788.66|771.56|787.6|770.5|13
1652660390000|2022-05-16 00:19:50|787.69|770.59|787.56|770.46|787.84|770.74|787.56|770.46|12
1652660400000|2022-05-16 00:20:00|787.18|770.08|787.48|770.38|787.48|770.38|787|769.9|16
1652660410000|2022-05-16 00:20:10|787.82|770.72|788.31|771.21|788.39|771.29|787.63|770.53|11
1652660420000|2022-05-16 00:20:20|787.87|770.77|787.64|770.54|787.87|770.77|787.64|770.54|12
1652660430000|2022-05-16 00:20:30|788.14|771.04|789.41|772.31|789.49|772.39|788.14|771.04|7
1652660440000|2022-05-16 00:20:40|789.15|772.05|789.48|772.38|789.48|772.38|789.15|772.05|3
1652660450000|2022-05-16 00:20:50|789.46|772.36|788.68|771.58|789.46|772.36|788.68|771.58|7
1652660460000|2022-05-16 00:21:00|788.63|771.53|788.46|771.36|788.63|771.53|788.46|771.36|6
1652660470000|2022-05-16 00:21:10|788.44|771.34|788.44|771.34|788.44|771.34|787.98|770.88|5
1652660480000|2022-05-16 00:21:20|788.37|771.27|787.59|770.49|788.37|771.27|787.59|770.49|9
1652660490000|2022-05-16 00:21:30|787.63|770.53|787.79|770.69|787.79|770.69|787.63|770.53|6
1652660500000|2022-05-16 00:21:40|787.77|770.67|787.93|770.83|787.94|770.84|787.66|770.56|5
1652660510000|2022-05-16 00:21:50|787.91|770.81|788.08|770.98|788.09|770.99|787.86|770.76|8
1652660520000|2022-05-16 00:22:00|788.34|771.24|787.92|770.82|788.34|771.24|787.92|770.82|3
1652660530000|2022-05-16 00:22:10|787.85|770.75|787.77|770.67|787.85|770.75|787.66|770.56|5
1652660540000|2022-05-16 00:22:20|787.8|770.7|787.93|770.83|788.09|770.99|787.8|770.7|5
1652660550000|2022-05-16 00:22:30|788.32|771.22|787.18|770.08|788.32|771.22|787.18|770.08|9
1652660560000|2022-05-16 00:22:40|787.3|770.2|786.65|769.55|787.67|770.57|786.65|769.55|16
1652660570000|2022-05-16 00:22:50|786.63|769.53|786.87|769.77|786.91|769.81|786.59|769.49|8
1652660580000|2022-05-16 00:23:00|786.85|769.75|786.94|769.84|787.55|770.45|786.66|769.56|17
1652660590000|2022-05-16 00:23:10|786.93|769.83|787.55|770.45|788.02|770.92|786.93|769.83|15
1652660600000|2022-05-16 00:23:20|787.57|770.47|789.48|772.38|789.96|772.86|787.57|770.47|19
1652660610000|2022-05-16 00:23:30|789.2|772.1|789.86|772.76|789.88|772.78|789.2|772.1|4
1652660620000|2022-05-16 00:23:40|789.84|772.74|789.82|772.72|789.84|772.74|789.52|772.42|6
1652660630000|2022-05-16 00:23:50|789.84|772.74|789.97|772.87|790.47|773.37|789.84|772.74|4
1652660640000|2022-05-16 00:24:00|789.95|772.85|790.47|773.37|790.47|773.37|789.95|772.85|5
1652660650000|2022-05-16 00:24:10|790.55|773.45|790.87|773.77|790.87|773.77|790.55|773.45|2
1652660670000|2022-05-16 00:24:30|790.85|773.75|790.19|773.09|790.85|773.75|790.13|773.03|12
1652660680000|2022-05-16 00:24:40|790.52|773.42|790.17|773.07|790.52|773.42|790.17|773.07|3
1652660690000|2022-05-16 00:24:50|790.15|773.05|790.07|772.97|790.19|773.09|790.06|772.96|8
1652660700000|2022-05-16 00:25:00|790.09|772.99|791.05|773.95|791.05|773.95|790.09|772.99|8
1652660710000|2022-05-16 00:25:10|791.03|773.93|790.96|773.86|791.03|773.93|790.88|773.78|7
1652660720000|2022-05-16 00:25:20|790.98|773.88|790.55|773.45|791|773.9|790.55|773.45|9
1652660730000|2022-05-16 00:25:30|790.53|773.43|790.89|773.79|790.94|773.84|790.53|773.43|11
1652660740000|2022-05-16 00:25:40|790.91|773.81|790.9|773.8|790.96|773.86|790.9|773.8|7
1652660750000|2022-05-16 00:25:50|790.95|773.85|790.94|773.84|791|773.9|790.94|773.84|6
1652660760000|2022-05-16 00:26:00|790.9|773.8|790.56|773.46|790.9|773.8|790.56|773.46|6
1652660770000|2022-05-16 00:26:10|790.72|773.62|790.7|773.6|790.95|773.85|790.69|773.59|9
1652660780000|2022-05-16 00:26:20|790.69|773.59|790.69|773.59|790.92|773.82|790.68|773.58|9
1652660790000|2022-05-16 00:26:30|790.66|773.56|789.99|772.89|790.66|773.56|789.96|772.86|8
1652660800000|2022-05-16 00:26:40|789.97|772.87|790.38|773.28|790.38|773.28|789.92|772.82|6
1652660810000|2022-05-16 00:26:50|790.41|773.31|790.47|773.37|790.55|773.45|790.37|773.27|9
1652660820000|2022-05-16 00:27:00|790.28|773.18|790.67|773.57|790.68|773.58|790.23|773.13|14
1652660830000|2022-05-16 00:27:10|790.68|773.58|790.69|773.59|790.99|773.89|790.68|773.58|11
1652660840000|2022-05-16 00:27:20|790.72|773.62|790.87|773.77|790.9|773.8|790.72|773.62|8
1652660850000|2022-05-16 00:27:30|790.89|773.79|790.6|773.5|790.89|773.79|790.6|773.5|9
1652660860000|2022-05-16 00:27:40|790.53|773.43|791.03|773.93|791.03|773.93|790.53|773.43|12
1652660870000|2022-05-16 00:27:50|791.38|774.28|791.69|774.59|791.8|774.7|791.03|773.93|10
1652660880000|2022-05-16 00:28:00|791.67|774.57|791.65|774.55|791.69|774.59|791.58|774.48|7
1652660890000|2022-05-16 00:28:10|791.8|774.7|792.65|775.55|793.06|775.96|791.8|774.7|17
1652660900000|2022-05-16 00:28:20|792.67|775.57|792.61|775.51|792.99|775.89|792.58|775.48|17
1652660910000|2022-05-16 00:28:30|792.59|775.49|792.67|775.57|792.84|775.74|792.14|775.04|8
1652660920000|2022-05-16 00:28:40|792.84|775.74|792.68|775.58|792.84|775.74|792.68|775.58|4
1652660930000|2022-05-16 00:28:50|792.89|775.79|792.74|775.64|792.89|775.79|792.72|775.62|7
1652660950000|2022-05-16 00:29:10|793.66|776.56|793.76|776.66|793.76|776.66|793.66|776.56|3
1652660960000|2022-05-16 00:29:20|794.16|777.06|794.23|777.13|794.23|777.13|794.12|777.02|17
1652660970000|2022-05-16 00:29:30|794.12|777.02|793.95|776.85|794.21|777.11|793.95|776.85|15
1652660980000|2022-05-16 00:29:40|793.83|776.73|794.27|777.17|794.27|777.17|793.83|776.73|11
1652660990000|2022-05-16 00:29:50|794.12|777.02|794.22|777.12|794.24|777.14|794.12|777.02|9
1652661000000|2022-05-16 00:30:00|794.2|777.1|794.66|777.56|794.66|777.56|794.2|777.1|8
1652661010000|2022-05-16 00:30:10|794.64|777.54|794.63|777.53|794.64|777.54|794.63|777.53|2
1652661020000|2022-05-16 00:30:20|794.73|777.63|794.07|776.97|794.75|777.65|794.07|776.97|13
1652661030000|2022-05-16 00:30:30|794.05|776.95|793.63|776.53|794.05|776.95|793.62|776.52|11
1652661040000|2022-05-16 00:30:40|793.67|776.57|793.58|776.48|793.87|776.77|793.58|776.48|10
1652661050000|2022-05-16 00:30:50|793.54|776.44|793.38|776.28|793.54|776.44|793.11|776.01|8
1652661060000|2022-05-16 00:31:00|793.36|776.26|791.81|774.71|793.36|776.26|791.81|774.71|17
1652661070000|2022-05-16 00:31:10|791.79|774.69|792|774.9|792|774.9|791.6|774.5|18
1652661080000|2022-05-16 00:31:20|792.01|774.91|792.02|774.92|792.02|774.92|791.54|774.44|18
1652661090000|2022-05-16 00:31:30|792.04|774.94|791.73|774.63|792.04|774.94|791.67|774.57|14
1652661100000|2022-05-16 00:31:40|791.75|774.65|791.52|774.42|791.77|774.67|791.52|774.42|11
1652661110000|2022-05-16 00:31:50|791.48|774.38|791.48|774.38|791.61|774.51|791.43|774.33|7
1652661120000|2022-05-16 00:32:00|791.47|774.37|791.38|774.28|791.47|774.37|791.38|774.28|5
1652661130000|2022-05-16 00:32:10|791.36|774.26|790.83|773.73|791.36|774.26|790.56|773.46|14
1652661140000|2022-05-16 00:32:20|790.92|773.82|791.38|774.28|791.89|774.79|790.92|773.82|10
1652661150000|2022-05-16 00:32:30|791.13|774.03|790.7|773.6|791.51|774.41|790.7|773.6|13
1652661160000|2022-05-16 00:32:40|790.68|773.58|790.53|773.43|790.68|773.58|790.31|773.21|9
1652661170000|2022-05-16 00:32:50|790.25|773.15|790.11|773.01|790.25|773.15|790.09|772.99|11
1652661180000|2022-05-16 00:33:00|790.07|772.97|789.59|772.49|790.07|772.97|789.59|772.49|11
1652661190000|2022-05-16 00:33:10|789.39|772.29|789.89|772.79|789.92|772.82|789.31|772.21|8
1652661200000|2022-05-16 00:33:20|789.87|772.77|789.84|772.74|789.87|772.77|789.84|772.74|6
1652661210000|2022-05-16 00:33:30|789.85|772.75|791.01|773.91|791.01|773.91|789.5|772.4|15
1652661220000|2022-05-16 00:33:40|791.03|773.93|791.68|774.58|791.68|774.58|791.03|773.93|10
1652661230000|2022-05-16 00:33:50|791.63|774.53|792.93|775.83|792.96|775.86|791.63|774.53|8
1652661240000|2022-05-16 00:34:00|792.91|775.81|793.03|775.93|793.03|775.93|792.5|775.4|10
1652661250000|2022-05-16 00:34:10|793.04|775.94|794.29|777.19|794.29|777.19|793.04|775.94|11
1652661260000|2022-05-16 00:34:20|794.3|777.2|794.7|777.6|794.88|777.78|794.3|777.2|15
1652661280000|2022-05-16 00:34:40|794.73|777.63|794.71|777.61|794.73|777.63|794.69|777.59|4
1652661290000|2022-05-16 00:34:50|794.73|777.63|794.74|777.64|794.88|777.78|794.7|777.6|18
1652661300000|2022-05-16 00:35:00|794.75|777.65|795.9|778.8|795.9|778.8|794.37|777.27|18
1652661310000|2022-05-16 00:35:10|796.16|779.06|795.74|778.64|796.23|779.13|795.74|778.64|13
1652661320000|2022-05-16 00:35:20|796.07|778.97|795.77|778.67|796.09|778.99|795.77|778.67|9
1652661330000|2022-05-16 00:35:30|795.8|778.7|795.85|778.75|796.11|779.01|795.8|778.7|8
1652661340000|2022-05-16 00:35:40|795.87|778.77|797.08|779.98|797.09|779.99|795.87|778.77|11
1652661350000|2022-05-16 00:35:50|797.09|779.99|797.09|779.99|797.09|779.99|797.07|779.97|3
1652661360000|2022-05-16 00:36:00|797.08|779.98|796.64|779.54|797.08|779.98|796.38|779.28|5
1652661370000|2022-05-16 00:36:10|796.92|779.82|797.44|780.34|797.58|780.48|796.92|779.82|16
1652661380000|2022-05-16 00:36:20|798.05|780.95|797.6|780.5|798.16|781.06|797.6|780.5|12
1652661390000|2022-05-16 00:36:30|797.55|780.45|796.87|779.77|797.55|780.45|796.87|779.77|9
1652661400000|2022-05-16 00:36:40|796.88|779.78|796.64|779.54|796.88|779.78|796.64|779.54|6
1652661410000|2022-05-16 00:36:50|796.62|779.52|795.25|778.15|796.62|779.52|795.25|778.15|16
1652661420000|2022-05-16 00:37:00|795.3|778.2|795.32|778.22|795.6|778.5|795.25|778.15|7
1652661430000|2022-05-16 00:37:10|795.27|778.17|795.27|778.17|795.27|778.17|795.27|778.17|1
1652661440000|2022-05-16 00:37:20|795.23|778.13|796.98|779.88|796.98|779.88|795.23|778.13|19
1652661450000|2022-05-16 00:37:30|797.08|779.98|796.29|779.19|797.11|780.01|796.29|779.19|11
1652661460000|2022-05-16 00:37:40|796.31|779.21|796.27|779.17|796.73|779.63|796.27|779.17|14
1652661470000|2022-05-16 00:37:50|796.54|779.44|796.21|779.11|796.96|779.86|796.19|779.09|16
1652661480000|2022-05-16 00:38:00|796.22|779.12|796.06|778.96|796.22|779.12|796.06|778.96|8
1652661490000|2022-05-16 00:38:10|796.11|779.01|796.37|779.27|796.37|779.27|796.11|779.01|3
1652661500000|2022-05-16 00:38:20|796.24|779.14|796.13|779.03|796.24|779.14|796.13|779.03|3
1652661510000|2022-05-16 00:38:30|796.14|779.04|795.34|778.24|796.37|779.27|795.32|778.22|18
1652661520000|2022-05-16 00:38:40|795.35|778.25|795.83|778.73|795.94|778.84|795.35|778.25|7
1652661530000|2022-05-16 00:38:50|795.56|778.46|795.49|778.39|795.56|778.46|795.4|778.3|8
1652661540000|2022-05-16 00:39:00|795.4|778.3|795|777.9|795.4|778.3|794.71|777.61|13
1652661550000|2022-05-16 00:39:10|794.88|777.78|795.19|778.09|795.27|778.17|794.71|777.61|12
1652661560000|2022-05-16 00:39:20|795.17|778.07|795|777.9|795.17|778.07|795|777.9|5
1652661570000|2022-05-16 00:39:30|795.04|777.94|794.36|777.26|795.04|777.94|794.31|777.21|15
1652661580000|2022-05-16 00:39:40|794.6|777.5|794.93|777.83|794.98|777.88|794.6|777.5|12
1652661590000|2022-05-16 00:39:50|794.89|777.79|794.28|777.18|794.89|777.79|794.28|777.18|12
1652661600000|2022-05-16 00:40:00|794.3|777.2|794.62|777.52|794.62|777.52|794.17|777.07|8
1652661610000|2022-05-16 00:40:10|795.05|777.95|795.02|777.92|795.08|777.98|794.97|777.87|17
1652661620000|2022-05-16 00:40:20|794.9|777.8|794.76|777.66|794.9|777.8|794.74|777.64|4
1652661630000|2022-05-16 00:40:30|794.72|777.62|794.83|777.73|794.86|777.76|794.61|777.51|10
1652661640000|2022-05-16 00:40:40|794.78|777.68|794.78|777.68|794.78|777.68|794.78|777.68|1
1652661650000|2022-05-16 00:40:50|794.79|777.69|794.79|777.69|794.79|777.69|794.79|777.69|1
1652661660000|2022-05-16 00:41:00|794.96|777.86|795.79|778.69|795.79|778.69|794.96|777.86|9
1652661670000|2022-05-16 00:41:10|795.77|778.67|795.76|778.66|795.78|778.68|795.2|778.1|13
1652661680000|2022-05-16 00:41:20|795.77|778.67|795.81|778.71|795.83|778.73|795.77|778.67|6
1652661690000|2022-05-16 00:41:30|795.77|778.67|795.77|778.67|795.79|778.69|795.28|778.18|10
1652661700000|2022-05-16 00:41:40|795.82|778.72|795.75|778.65|795.82|778.72|795.75|778.65|4
1652661710000|2022-05-16 00:41:50|795.45|778.35|795.29|778.19|795.45|778.35|795.29|778.19|2
1652661720000|2022-05-16 00:42:00|795.12|778.02|795.21|778.11|795.23|778.13|795.1|778|14
1652661730000|2022-05-16 00:42:10|795.23|778.13|795.42|778.32|795.79|778.69|795.23|778.13|10
1652661740000|2022-05-16 00:42:20|795.46|778.36|794.96|777.86|795.47|778.37|794.96|777.86|11
1652661750000|2022-05-16 00:42:30|794.95|777.85|794.66|777.56|794.95|777.85|794.66|777.56|12
1652661760000|2022-05-16 00:42:40|794.64|777.54|794.3|777.2|794.64|777.54|794.29|777.19|14
1652661770000|2022-05-16 00:42:50|794.29|777.19|793.61|776.51|794.29|777.19|793.61|776.51|15
1652661780000|2022-05-16 00:43:00|793.59|776.49|792.83|775.73|793.59|776.49|792.83|775.73|20
1652661790000|2022-05-16 00:43:10|792.87|775.77|793.58|776.48|793.73|776.63|792.61|775.51|21
1652661800000|2022-05-16 00:43:20|793.53|776.43|793.22|776.12|793.53|776.43|793.22|776.12|3
1652661810000|2022-05-16 00:43:30|793.5|776.4|793.04|775.94|793.5|776.4|793.04|775.94|9
1652661820000|2022-05-16 00:43:40|792.98|775.88|792.22|775.12|792.98|775.88|792.21|775.11|5
1652661830000|2022-05-16 00:43:50|792.23|775.13|792.24|775.14|792.24|775.14|792.23|775.13|2
1652661840000|2022-05-16 00:44:00|792.25|775.15|792.89|775.79|792.89|775.79|792.25|775.15|5
1652661850000|2022-05-16 00:44:10|793.02|775.92|792.21|775.11|793.02|775.92|792.21|775.11|15
1652661860000|2022-05-16 00:44:20|792.19|775.09|791.96|774.86|792.19|775.09|791.96|774.86|7
1652661870000|2022-05-16 00:44:30|792.09|774.99|792.64|775.54|792.66|775.56|792.09|774.99|5
1652661880000|2022-05-16 00:44:40|792.62|775.52|792.64|775.54|792.64|775.54|792.51|775.41|6
1652661890000|2022-05-16 00:44:50|792.63|775.53|792.27|775.17|792.63|775.53|792.15|775.05|9
1652661900000|2022-05-16 00:45:00|792.5|775.4|792.63|775.53|792.63|775.53|792.08|774.98|18
1652661910000|2022-05-16 00:45:10|792.62|775.52|792.59|775.49|792.65|775.55|792.59|775.49|7
1652661920000|2022-05-16 00:45:20|792.68|775.58|792.8|775.7|792.8|775.7|792.68|775.58|4
1652661930000|2022-05-16 00:45:30|793.11|776.01|793.6|776.5|793.67|776.57|793.11|776.01|9
1652661940000|2022-05-16 00:45:40|793.39|776.29|793.12|776.02|793.39|776.29|793.12|776.02|13
1652661950000|2022-05-16 00:45:50|793.03|775.93|792.07|774.97|793.03|775.93|792.07|774.97|12
1652661960000|2022-05-16 00:46:00|792.11|775.01|792.86|775.76|792.88|775.78|792.11|775.01|12
1652661970000|2022-05-16 00:46:10|792.84|775.74|792.32|775.22|792.85|775.75|792.32|775.22|5
1652661980000|2022-05-16 00:46:20|792.21|775.11|791.45|774.35|792.21|775.11|791.45|774.35|9
1652661990000|2022-05-16 00:46:30|791.44|774.34|791.03|773.93|791.44|774.34|791.03|773.93|9
1652662000000|2022-05-16 00:46:40|791.01|773.91|790.11|773.01|791.01|773.91|790.09|772.99|11
1652662010000|2022-05-16 00:46:50|790.13|773.03|789.57|772.47|790.17|773.07|789.57|772.47|18
1652662020000|2022-05-16 00:47:00|789.59|772.49|789.57|772.47|789.69|772.59|789.57|772.47|9
1652662030000|2022-05-16 00:47:10|789.2|772.1|788.97|771.87|789.2|772.1|788.97|771.87|6
1652662040000|2022-05-16 00:47:20|788.79|771.69|788.24|771.14|789|771.9|788.18|771.08|19
1652662050000|2022-05-16 00:47:30|788.34|771.24|788.49|771.39|788.69|771.59|788.34|771.24|13
1652662060000|2022-05-16 00:47:40|788.57|771.47|788.51|771.41|788.57|771.47|788.43|771.33|9
1652662070000|2022-05-16 00:47:50|788.49|771.39|788.47|771.37|788.66|771.56|788.47|771.37|7
1652662080000|2022-05-16 00:48:00|788.39|771.29|788.73|771.63|788.73|771.63|788.32|771.22|10
1652662090000|2022-05-16 00:48:10|788.75|771.65|790.13|773.03|790.13|773.03|788.75|771.65|10
1652662100000|2022-05-16 00:48:20|790.15|773.05|790.83|773.73|790.83|773.73|790.13|773.03|11
1652662110000|2022-05-16 00:48:30|790.17|773.07|790.19|773.09|790.22|773.12|790.05|772.95|12
1652662120000|2022-05-16 00:48:40|790.17|773.07|790.11|773.01|790.17|773.07|790.1|773|3
1652662130000|2022-05-16 00:48:50|790.16|773.06|790.23|773.13|790.23|773.13|790.16|773.06|5
1652662140000|2022-05-16 00:49:00|790.22|773.12|790.22|773.12|790.22|773.12|790.15|773.05|5
1652662150000|2022-05-16 00:49:10|790.2|773.1|790.2|773.1|790.2|773.1|790.18|773.08|3
1652662160000|2022-05-16 00:49:20|790.18|773.08|790.15|773.05|790.18|773.08|790.15|773.05|5
1652662170000|2022-05-16 00:49:30|790.07|772.97|789.67|772.57|790.07|772.97|789.67|772.57|10
1652662180000|2022-05-16 00:49:40|789.65|772.55|790.09|772.99|790.09|772.99|789.63|772.53|12
1652662190000|2022-05-16 00:49:50|790.1|773|790.82|773.72|790.91|773.81|790.1|773|16
1652662200000|2022-05-16 00:50:00|790.75|773.65|790.26|773.16|790.75|773.65|789.91|772.81|16
1652662210000|2022-05-16 00:50:10|790.15|773.05|790.21|773.11|790.21|773.11|790.15|773.05|3
1652662220000|2022-05-16 00:50:20|790.33|773.23|790.13|773.03|790.37|773.27|790.13|773.03|7
1652662230000|2022-05-16 00:50:30|790.21|773.11|790.24|773.14|790.24|773.14|790.21|773.11|2
1652662240000|2022-05-16 00:50:40|790.23|773.13|790.23|773.13|790.23|773.13|790.23|773.13|1
1652662250000|2022-05-16 00:50:50|790.14|773.04|789.27|772.17|790.14|773.04|789.12|772.02|21
1652662260000|2022-05-16 00:51:00|789.25|772.15|788.34|771.24|789.25|772.15|788.34|771.24|12
1652662270000|2022-05-16 00:51:10|788.35|771.25|788.67|771.57|788.95|771.85|788.35|771.25|7
1652662280000|2022-05-16 00:51:20|788.68|771.58|788.83|771.73|788.9|771.8|788.67|771.57|5
1652662290000|2022-05-16 00:51:30|788.82|771.72|788.82|771.72|788.82|771.72|788.82|771.72|1
1652662300000|2022-05-16 00:51:40|788.76|771.66|788.63|771.53|788.76|771.66|788.63|771.53|3
1652662310000|2022-05-16 00:51:50|788.62|771.52|788.31|771.21|788.62|771.52|788.31|771.21|4
1652662320000|2022-05-16 00:52:00|788.29|771.19|788.23|771.13|788.29|771.19|788.21|771.11|8
1652662330000|2022-05-16 00:52:10|788.18|771.08|788.15|771.05|788.18|771.08|788.15|771.05|3
1652662340000|2022-05-16 00:52:20|788.23|771.13|788.21|771.11|788.3|771.2|788.2|771.1|7
1652662350000|2022-05-16 00:52:30|788.2|771.1|788.23|771.13|788.24|771.14|788.2|771.1|4
1652662360000|2022-05-16 00:52:40|788.21|771.11|787.6|770.5|788.21|771.11|787.6|770.5|11
1652662370000|2022-05-16 00:52:50|787.21|770.11|787|769.9|787.21|770.11|786.62|769.52|20
1652662380000|2022-05-16 00:53:00|786.99|769.89|786.64|769.54|786.99|769.89|786.64|769.54|14
1652662390000|2022-05-16 00:53:10|786.84|769.74|787.07|769.97|787.16|770.06|786.84|769.74|16
1652662400000|2022-05-16 00:53:20|787.11|770.01|787.72|770.62|787.72|770.62|787.11|770.01|16
1652662410000|2022-05-16 00:53:30|787.74|770.64|788.12|771.02|788.12|771.02|787.74|770.64|7
1652662420000|2022-05-16 00:53:40|788.13|771.03|788.47|771.37|788.47|771.37|788.13|771.03|3
1652662430000|2022-05-16 00:53:50|788.92|771.82|787.99|770.89|788.92|771.82|787.94|770.84|21
1652662440000|2022-05-16 00:54:00|788.15|771.05|788.76|771.66|788.76|771.66|788.15|771.05|12
1652662450000|2022-05-16 00:54:10|788.75|771.65|788.09|770.99|788.76|771.66|788.09|770.99|15
1652662460000|2022-05-16 00:54:20|788.13|771.03|788.23|771.13|788.42|771.32|788.13|771.03|13
1652662470000|2022-05-16 00:54:30|788.24|771.14|787.92|770.82|788.5|771.4|787.92|770.82|11
1652662480000|2022-05-16 00:54:40|787.91|770.81|787.8|770.7|787.91|770.81|787.8|770.7|4
1652662490000|2022-05-16 00:54:50|787.56|770.46|787.28|770.18|787.56|770.46|787.1|770|12
1652662500000|2022-05-16 00:55:00|787.52|770.42|787.98|770.88|788|770.9|787.52|770.42|13
1652662510000|2022-05-16 00:55:10|787.95|770.85|787.19|770.09|787.95|770.85|787.19|770.09|6
1652662520000|2022-05-16 00:55:20|787.21|770.11|787.25|770.15|787.26|770.16|787.21|770.11|5
1652662530000|2022-05-16 00:55:30|787.17|770.07|787.17|770.07|787.17|770.07|787.17|770.07|1
1652662550000|2022-05-16 00:55:50|787.16|770.06|786.42|769.32|787.16|770.06|786.42|769.32|6
1652662560000|2022-05-16 00:56:00|786.38|769.28|786.28|769.18|786.65|769.55|786.28|769.18|6
1652662570000|2022-05-16 00:56:10|786.34|769.24|786.68|769.58|787.52|770.42|786.28|769.18|16
1652662580000|2022-05-16 00:56:20|786.64|769.54|786.32|769.22|786.64|769.54|786.3|769.2|5
1652662590000|2022-05-16 00:56:30|786.35|769.25|786.56|769.46|786.56|769.46|786.35|769.25|2
1652662600000|2022-05-16 00:56:40|786.33|769.23|786.56|769.46|786.56|769.46|786.3|769.2|5
1652662610000|2022-05-16 00:56:50|786.33|769.23|786.3|769.2|786.33|769.23|786.3|769.2|3
1652662620000|2022-05-16 00:57:00|786.32|769.22|786.56|769.46|786.56|769.46|786.32|769.22|2
1652662630000|2022-05-16 00:57:10|786.63|769.53|786.59|769.49|786.64|769.54|786.38|769.28|7
1652662640000|2022-05-16 00:57:20|786.42|769.32|786.59|769.49|786.59|769.49|786.42|769.32|2
1652662650000|2022-05-16 00:57:30|786.42|769.32|786.3|769.2|786.59|769.49|786.3|769.2|5
1652662660000|2022-05-16 00:57:40|786.19|769.09|786.13|769.03|786.41|769.31|786|768.9|13
1652662670000|2022-05-16 00:57:50|786.03|768.93|785.16|768.06|786.39|769.29|785.16|768.06|17
1652662680000|2022-05-16 00:58:00|785.5|768.4|785.5|768.4|785.5|768.4|785.16|768.06|3
1652662690000|2022-05-16 00:58:10|785.68|768.58|785.72|768.62|786.09|768.99|785.66|768.56|15
1652662700000|2022-05-16 00:58:20|785.68|768.58|786.18|769.08|786.18|769.08|785.33|768.23|20
1652662710000|2022-05-16 00:58:30|786.63|769.53|786.82|769.72|786.91|769.81|786.52|769.42|11
1652662720000|2022-05-16 00:58:40|786.55|769.45|786.29|769.19|786.93|769.83|786.24|769.14|11
1652662730000|2022-05-16 00:58:50|786.3|769.2|786.83|769.73|786.92|769.82|786.3|769.2|8
1652662740000|2022-05-16 00:59:00|786.85|769.75|787.08|769.98|787.08|769.98|786.85|769.75|5
1652662750000|2022-05-16 00:59:10|787.07|769.97|787.03|769.93|787.07|769.97|786.47|769.37|11
1652662760000|2022-05-16 00:59:20|787.05|769.95|787.07|769.97|787.15|770.05|786.86|769.76|10
1652662770000|2022-05-16 00:59:30|787.08|769.98|787|769.9|787.1|770|787|769.9|6
1652662780000|2022-05-16 00:59:40|786.99|769.89|786.82|769.72|786.99|769.89|786.82|769.72|4
1652662790000|2022-05-16 00:59:50|786.93|769.83|786.84|769.74|786.95|769.85|786.84|769.74|3
1652662800000|2022-05-16 01:00:00|786.82|769.72|786.19|769.09|786.93|769.83|786.13|769.03|19
1652662810000|2022-05-16 01:00:10|786.47|769.37|786.8|769.7|786.92|769.82|786.47|769.37|13
1652662820000|2022-05-16 01:00:20|786.74|769.64|787.19|770.09|787.19|770.09|786.46|769.36|12
1652662830000|2022-05-16 01:00:30|787.17|770.07|788.88|771.78|788.9|771.8|787.17|770.07|15
1652662840000|2022-05-16 01:00:40|788.98|771.88|789.03|771.93|789.03|771.93|788.98|771.88|10
1652662850000|2022-05-16 01:00:50|789.01|771.91|788.31|771.21|789.01|771.91|788.24|771.14|12
1652662860000|2022-05-16 01:01:00|788.26|771.16|788.74|771.64|788.98|771.88|788.26|771.16|13
1652662870000|2022-05-16 01:01:10|788.62|771.52|788.39|771.29|788.79|771.69|788.24|771.14|22
1652662880000|2022-05-16 01:01:20|788.24|771.14|787.55|770.45|788.3|771.2|787.55|770.45|10
1652662890000|2022-05-16 01:01:30|787.57|770.47|787.55|770.45|787.57|770.47|787.55|770.45|4
1652662900000|2022-05-16 01:01:40|787.54|770.44|787.54|770.44|787.54|770.44|787.54|770.44|1
1652662920000|2022-05-16 01:02:00|787.05|769.95|786.65|769.55|787.05|769.95|786.36|769.26|6
1652662930000|2022-05-16 01:02:10|786.48|769.38|786.17|769.07|786.48|769.38|786.17|769.07|5
1652662940000|2022-05-16 01:02:20|786.19|769.09|786.64|769.54|786.75|769.65|786.19|769.09|13
1652662950000|2022-05-16 01:02:30|786.67|769.57|786.9|769.8|786.99|769.89|786.67|769.57|7
1652662960000|2022-05-16 01:02:40|786.89|769.79|786.63|769.53|786.89|769.79|786.63|769.53|10
1652662970000|2022-05-16 01:02:50|786.58|769.48|786.14|769.04|786.58|769.48|785.83|768.73|14
1652662980000|2022-05-16 01:03:00|786.27|769.17|787.61|770.51|788|770.9|786.27|769.17|19
1652662990000|2022-05-16 01:03:10|787.5|770.4|788.49|771.39|788.49|771.39|787.35|770.25|15
1652663000000|2022-05-16 01:03:20|789.05|771.95|788.74|771.64|789.24|772.14|788.74|771.64|12
1652663010000|2022-05-16 01:03:30|788.7|771.6|788.37|771.27|788.7|771.6|788.22|771.12|7
1652663020000|2022-05-16 01:03:40|788.38|771.28|789.07|771.97|789.07|771.97|788.38|771.28|18
1652663030000|2022-05-16 01:03:50|789.1|772|789.07|771.97|789.15|772.05|788.85|771.75|10
1652663040000|2022-05-16 01:04:00|789.05|771.95|788.28|771.18|789.06|771.96|788.28|771.18|13
1652663050000|2022-05-16 01:04:10|788.29|771.19|788.15|771.05|788.98|771.88|788.15|771.05|18
1652663060000|2022-05-16 01:04:20|788.13|771.03|788.2|771.1|788.2|771.1|788.13|771.03|3
1652663070000|2022-05-16 01:04:30|788.31|771.21|787.27|770.17|788.33|771.23|787.27|770.17|11
1652663080000|2022-05-16 01:04:40|787.29|770.19|787.6|770.5|787.6|770.5|787.29|770.19|3
1652663090000|2022-05-16 01:04:50|787.39|770.29|787.28|770.18|787.39|770.29|787.26|770.16|5
1652663100000|2022-05-16 01:05:00|787.26|770.16|787.02|769.92|787.26|770.16|786.67|769.57|17
1652663110000|2022-05-16 01:05:10|787.16|770.06|787.22|770.12|787.3|770.2|787.16|770.06|9
1652663120000|2022-05-16 01:05:20|787.49|770.39|787.21|770.11|787.66|770.56|787.21|770.11|8
1652663130000|2022-05-16 01:05:30|787.13|770.03|786.72|769.62|787.22|770.12|786.72|769.62|10
1652663140000|2022-05-16 01:05:40|786.38|769.28|785.93|768.83|786.38|769.28|785.93|768.83|13
1652663150000|2022-05-16 01:05:50|785.95|768.85|786.27|769.17|786.27|769.17|785.93|768.83|12
1652663160000|2022-05-16 01:06:00|786.25|769.15|786.91|769.81|787|769.9|786.25|769.15|20
1652663170000|2022-05-16 01:06:10|786.68|769.58|785.9|768.8|786.72|769.62|785.9|768.8|17
1652663180000|2022-05-16 01:06:20|786.11|769.01|785.93|768.83|786.2|769.1|785.93|768.83|8
1652663190000|2022-05-16 01:06:30|785.95|768.85|785.91|768.81|785.95|768.85|785.51|768.41|12
1652663200000|2022-05-16 01:06:40|786.08|768.98|785.97|768.87|786.08|768.98|785.97|768.87|4
1652663210000|2022-05-16 01:06:50|785.92|768.82|785.87|768.77|785.96|768.86|785.87|768.77|3
1652663220000|2022-05-16 01:07:00|785.91|768.81|786.83|769.73|786.85|769.75|785.91|768.81|7
1652663230000|2022-05-16 01:07:10|786.79|769.69|787.12|770.02|787.12|770.02|786.23|769.13|12
1652663240000|2022-05-16 01:07:20|787.14|770.04|787.12|770.02|787.21|770.11|787.08|769.98|8
1652663250000|2022-05-16 01:07:30|787.08|769.98|786.49|769.39|787.08|769.98|786.25|769.15|13
1652663260000|2022-05-16 01:07:40|786.21|769.11|785.99|768.89|786.21|769.11|785.97|768.87|6
1652663270000|2022-05-16 01:07:50|786.01|768.91|785.82|768.72|786.03|768.93|785.82|768.72|10
1652663280000|2022-05-16 01:08:00|785.95|768.85|784.78|767.68|785.95|768.85|784.58|767.48|16
1652663290000|2022-05-16 01:08:10|784.79|767.69|783.04|765.94|784.94|767.84|783.04|765.94|16
1652663300000|2022-05-16 01:08:20|783.03|765.93|782.71|765.61|783.03|765.93|782.05|764.95|25
1652663310000|2022-05-16 01:08:30|782.83|765.73|781.98|764.88|782.83|765.73|781.98|764.88|10
1652663320000|2022-05-16 01:08:40|781.95|764.85|781.88|764.78|782.02|764.92|781.88|764.78|9
1652663330000|2022-05-16 01:08:50|781.73|764.63|781.81|764.71|782.02|764.92|781.67|764.57|12
1652663340000|2022-05-16 01:09:00|781.77|764.67|781.55|764.45|781.77|764.67|781.01|763.91|18
1652663350000|2022-05-16 01:09:10|781.56|764.46|781.78|764.68|781.91|764.81|781.56|764.46|15
1652663360000|2022-05-16 01:09:20|781.79|764.69|781.7|764.6|781.95|764.85|781.7|764.6|17
1652663370000|2022-05-16 01:09:30|781.71|764.61|781.75|764.65|781.86|764.76|781.15|764.05|17
1652663380000|2022-05-16 01:09:40|781.78|764.68|781.9|764.8|781.9|764.8|781.78|764.68|10
1652663390000|2022-05-16 01:09:50|781.78|764.68|781.74|764.64|781.89|764.79|781.66|764.56|19
1652663400000|2022-05-16 01:10:00|781.73|764.63|781.54|764.44|781.73|764.63|781.41|764.31|12
1652663410000|2022-05-16 01:10:10|781.56|764.46|782.12|765.02|782.16|765.06|781.56|764.46|20
1652663420000|2022-05-16 01:10:20|782.02|764.92|781.94|764.84|782.07|764.97|781.92|764.82|9
1652663430000|2022-05-16 01:10:30|781.89|764.79|781.83|764.73|781.92|764.82|781.82|764.72|9
1652663440000|2022-05-16 01:10:40|781.51|764.41|780.62|763.52|781.51|764.41|780.62|763.52|17
1652663450000|2022-05-16 01:10:50|780.26|763.16|779.81|762.71|780.26|763.16|779.59|762.49|12
1652663460000|2022-05-16 01:11:00|779.61|762.51|779.59|762.49|779.89|762.79|779.59|762.49|17
1652663490000|2022-05-16 01:11:30|779.05|761.95|778.89|761.79|779.05|761.95|778.89|761.79|5
1652663500000|2022-05-16 01:11:40|778.9|761.8|778.2|761.1|778.9|761.8|778.09|760.99|20
1652663510000|2022-05-16 01:11:50|778.21|761.11|778.73|761.63|778.73|761.63|778.21|761.11|7
1652663520000|2022-05-16 01:12:00|778.53|761.43|779.51|762.41|779.87|762.77|778.53|761.43|18
1652663530000|2022-05-16 01:12:10|779.49|762.39|780.11|763.01|780.81|763.71|779.49|762.39|19
1652663540000|2022-05-16 01:12:20|780.09|762.99|780.21|763.11|780.26|763.16|780.09|762.99|13
1652663550000|2022-05-16 01:12:30|780.24|763.14|780.16|763.06|780.51|763.41|780.16|763.06|7
1652663560000|2022-05-16 01:12:40|780.15|763.05|780.25|763.15|780.34|763.24|780.05|762.95|10
1652663570000|2022-05-16 01:12:50|780.23|763.13|780.02|762.92|780.23|763.13|780.02|762.92|8
1652663580000|2022-05-16 01:13:00|780|762.9|779.99|762.89|780.15|763.05|779.87|762.77|11
1652663590000|2022-05-16 01:13:10|779.94|762.84|779.74|762.64|779.94|762.84|779.48|762.38|6
1652663600000|2022-05-16 01:13:20|779.67|762.57|778.19|761.09|779.67|762.57|778.06|760.96|21
1652663610000|2022-05-16 01:13:30|778.21|761.11|778.88|761.78|778.88|761.78|778.16|761.06|20
1652663620000|2022-05-16 01:13:40|778.86|761.76|778.67|761.57|778.89|761.79|778.32|761.22|12
1652663630000|2022-05-16 01:13:50|778.65|761.55|779.07|761.97|779.07|761.97|778.65|761.55|13
1652663640000|2022-05-16 01:14:00|779.02|761.92|779.24|762.14|779.24|762.14|779.02|761.92|12
1652663650000|2022-05-16 01:14:10|779.46|762.36|780.08|762.98|780.12|763.02|779.46|762.36|10
1652663660000|2022-05-16 01:14:20|780|762.9|780.48|763.38|780.48|763.38|780|762.9|18
1652663670000|2022-05-16 01:14:30|780.87|763.77|779.96|762.86|780.87|763.77|779.96|762.86|18
1652663680000|2022-05-16 01:14:40|779.89|762.79|779.84|762.74|779.91|762.81|779.84|762.74|5
1652663690000|2022-05-16 01:14:50|779.86|762.76|780.25|763.15|780.25|763.15|779.86|762.76|7
1652663700000|2022-05-16 01:15:00|780.5|763.4|779.15|762.05|780.53|763.43|779.12|762.02|21
1652663710000|2022-05-16 01:15:10|779.16|762.06|779.24|762.14|779.42|762.32|778.83|761.73|20
1652663720000|2022-05-16 01:15:20|779.54|762.44|779.04|761.94|779.67|762.57|779.02|761.92|17
1652663730000|2022-05-16 01:15:30|779.05|761.95|779.05|761.95|779.05|761.95|779|761.9|5
1652663740000|2022-05-16 01:15:40|779.04|761.94|779|761.9|779.08|761.98|779|761.9|8
1652663750000|2022-05-16 01:15:50|779.02|761.92|779.04|761.94|779.04|761.94|779.02|761.92|4
1652663760000|2022-05-16 01:16:00|779.03|761.93|780.01|762.91|780.11|763.01|778.97|761.87|12
1652663770000|2022-05-16 01:16:10|779.9|762.8|779.98|762.88|779.99|762.89|779.72|762.62|7
1652663780000|2022-05-16 01:16:20|780.38|763.28|780.79|763.69|780.81|763.71|780.38|763.28|6
1652663790000|2022-05-16 01:16:30|780.8|763.7|781.01|763.91|781.15|764.05|780.8|763.7|12
1652663800000|2022-05-16 01:16:40|780.82|763.72|780.74|763.64|781|763.9|780.72|763.62|12
1652663820000|2022-05-16 01:17:00|780.89|763.79|781.62|764.52|781.81|764.71|780.89|763.79|16
1652663830000|2022-05-16 01:17:10|781.7|764.6|780.97|763.87|781.7|764.6|780.95|763.85|8
1652663840000|2022-05-16 01:17:20|780.95|763.85|781.04|763.94|781.08|763.98|780.95|763.85|12
1652663850000|2022-05-16 01:17:30|781.06|763.96|780.87|763.77|781.24|764.14|780.87|763.77|12
1652663860000|2022-05-16 01:17:40|780.92|763.82|780.85|763.75|780.92|763.82|780.85|763.75|5
1652663870000|2022-05-16 01:17:50|780.84|763.74|780.66|763.56|780.84|763.74|779.99|762.89|15
1652663880000|2022-05-16 01:18:00|780.78|763.68|781.07|763.97|781.48|764.38|780.78|763.68|13
1652663890000|2022-05-16 01:18:10|780.85|763.75|780.79|763.69|780.85|763.75|780.79|763.69|6
1652663900000|2022-05-16 01:18:20|780.78|763.68|780|762.9|780.78|763.68|779.98|762.88|14
1652663910000|2022-05-16 01:18:30|780.02|762.92|780.14|763.04|780.73|763.63|780.02|762.92|16
1652663920000|2022-05-16 01:18:40|780.16|763.06|780.46|763.36|780.46|763.36|780.04|762.94|19
1652663930000|2022-05-16 01:18:50|780.04|762.94|780.11|763.01|780.11|763.01|780.04|762.94|3
1652663940000|2022-05-16 01:19:00|780.14|763.04|780.57|763.47|780.59|763.49|780.14|763.04|8
1652663950000|2022-05-16 01:19:10|780.59|763.49|782.06|764.96|782.06|764.96|780.59|763.49|13
1652663960000|2022-05-16 01:19:20|782.08|764.98|781.77|764.67|782.1|765|781.77|764.67|15
1652663970000|2022-05-16 01:19:30|781.78|764.68|781.75|764.65|781.79|764.69|781.57|764.47|12
1652663980000|2022-05-16 01:19:40|781.58|764.48|781.53|764.43|781.58|764.48|781.37|764.27|3
1652663990000|2022-05-16 01:19:50|781.31|764.21|781.17|764.07|781.53|764.43|781.17|764.07|6
1652664000000|2022-05-16 01:20:00|781.12|764.02|781.52|764.42|781.52|764.42|781.1|764|10
1652664010000|2022-05-16 01:20:10|781.75|764.65|781.01|763.91|781.75|764.65|780.99|763.89|12
1652664020000|2022-05-16 01:20:20|780.99|763.89|780.97|763.87|781.24|764.14|780.97|763.87|8
1652664030000|2022-05-16 01:20:30|780.95|763.85|781.04|763.94|781.31|764.21|780.9|763.8|13
1652664040000|2022-05-16 01:20:40|781.02|763.92|780.3|763.2|781.02|763.92|780.3|763.2|10
1652664050000|2022-05-16 01:20:50|780.17|763.07|779.16|762.06|780.17|763.07|779.16|762.06|19
1652664060000|2022-05-16 01:21:00|779.18|762.08|780.13|763.03|780.13|763.03|779.07|761.97|14
1652664070000|2022-05-16 01:21:10|780.11|763.01|780.68|763.58|780.98|763.88|780.11|763.01|17
1652664080000|2022-05-16 01:21:20|780.24|763.14|779.81|762.71|780.24|763.14|779.78|762.68|17
1652664090000|2022-05-16 01:21:30|779.94|762.84|779.82|762.72|780.06|762.96|779.8|762.7|14
1652664100000|2022-05-16 01:21:40|779.92|762.82|780.13|763.03|780.36|763.26|779.92|762.82|18
1652664110000|2022-05-16 01:21:50|780.12|763.02|780.05|762.95|780.12|763.02|779.86|762.76|12
1652664120000|2022-05-16 01:22:00|780.03|762.93|779.97|762.87|780.03|762.93|779.88|762.78|5
1652664130000|2022-05-16 01:22:10|779.88|762.78|779.85|762.75|779.88|762.78|779.74|762.64|10
1652664140000|2022-05-16 01:22:20|779.83|762.73|779.22|762.12|779.83|762.73|779.15|762.05|11
1652664150000|2022-05-16 01:22:30|779.24|762.14|779.19|762.09|779.32|762.22|779.11|762.01|11
1652664160000|2022-05-16 01:22:40|779.11|762.01|778.96|761.86|779.13|762.03|778.96|761.86|4
1652664170000|2022-05-16 01:22:50|778.91|761.81|778.8|761.7|778.91|761.81|778.79|761.69|7
1652664180000|2022-05-16 01:23:00|778.78|761.68|778.17|761.07|779.15|762.05|778.09|760.99|17
1652664190000|2022-05-16 01:23:10|778.16|761.06|778.32|761.22|778.65|761.55|778.14|761.04|12
1652664200000|2022-05-16 01:23:20|778.28|761.18|778.13|761.03|778.3|761.2|778.13|761.03|4
1652664210000|2022-05-16 01:23:30|778.08|760.98|777.96|760.86|778.23|761.13|777.91|760.81|14
1652664220000|2022-05-16 01:23:40|777.92|760.82|777.82|760.72|777.94|760.84|777.82|760.72|8
1652664230000|2022-05-16 01:23:50|777.8|760.7|777.99|760.89|778|760.9|777.8|760.7|6
1652664240000|2022-05-16 01:24:00|777.92|760.82|778.84|761.74|778.91|761.81|777.82|760.72|10
1652664250000|2022-05-16 01:24:10|778.74|761.64|778.22|761.12|778.78|761.68|778.22|761.12|15
1652664260000|2022-05-16 01:24:20|778.48|761.38|778.22|761.12|778.48|761.38|778.22|761.12|3
1652664270000|2022-05-16 01:24:30|778.18|761.08|778.12|761.02|778.18|761.08|777.89|760.79|9
1652664280000|2022-05-16 01:24:40|778.1|761|778.47|761.37|778.47|761.37|777.96|760.86|13
1652664290000|2022-05-16 01:24:50|778.58|761.48|778.6|761.5|778.84|761.74|778.4|761.3|13
1652664300000|2022-05-16 01:25:00|778.48|761.38|778.2|761.1|778.48|761.38|778.2|761.1|7
1652664310000|2022-05-16 01:25:10|778.23|761.13|778.55|761.45|778.55|761.45|778.2|761.1|6
1652664320000|2022-05-16 01:25:20|778.59|761.49|778.71|761.61|778.73|761.63|778.59|761.49|3
1652664330000|2022-05-16 01:25:30|778.91|761.81|778.87|761.77|778.91|761.81|778.82|761.72|7
1652664340000|2022-05-16 01:25:40|778.86|761.76|778.87|761.77|778.87|761.77|778.78|761.68|6
1652664350000|2022-05-16 01:25:50|778.85|761.75|778.3|761.2|778.85|761.75|778.11|761.01|12
1652664360000|2022-05-16 01:26:00|778.06|760.96|778.1|761|778.46|761.36|778.02|760.92|16
1652664370000|2022-05-16 01:26:10|778.24|761.14|777.96|760.86|778.63|761.53|777.96|760.86|15
1652664380000|2022-05-16 01:26:20|777.93|760.83|777.05|759.95|777.93|760.83|777.04|759.94|14
1652664390000|2022-05-16 01:26:30|777.03|759.93|776.91|759.81|777.03|759.93|776.91|759.81|14
1652664400000|2022-05-16 01:26:40|776.89|759.79|776.02|758.92|776.89|759.79|776.02|758.92|14
1652664410000|2022-05-16 01:26:50|776.01|758.91|775.93|758.83|776.08|758.98|775.93|758.83|11
1652664420000|2022-05-16 01:27:00|775.91|758.81|776.54|759.44|776.54|759.44|775.9|758.8|8
1652664430000|2022-05-16 01:27:10|776.63|759.53|776.8|759.7|776.83|759.73|776.52|759.42|18
1652664440000|2022-05-16 01:27:20|776.77|759.67|776.87|759.77|776.87|759.77|776.61|759.51|8
1652664450000|2022-05-16 01:27:30|776.88|759.78|776.85|759.75|776.9|759.8|776.85|759.75|5
1652664460000|2022-05-16 01:27:40|776.82|759.72|776.29|759.19|776.82|759.72|776.29|759.19|5
1652664470000|2022-05-16 01:27:50|776.27|759.17|776.17|759.07|776.27|759.17|776.17|759.07|5
1652664480000|2022-05-16 01:28:00|776.25|759.15|776.84|759.74|777.08|759.98|776.25|759.15|19
1652664490000|2022-05-16 01:28:10|776.86|759.76|777.86|760.76|777.88|760.78|776.86|759.76|11
1652664500000|2022-05-16 01:28:20|777.87|760.77|777.86|760.76|777.95|760.85|777.6|760.5|8
1652664510000|2022-05-16 01:28:30|777.87|760.77|778.74|761.64|778.74|761.64|777.87|760.77|12
1652664520000|2022-05-16 01:28:40|778.72|761.62|777.83|760.73|778.77|761.67|777.83|760.73|16
1652664530000|2022-05-16 01:28:50|777.76|760.66|777.24|760.14|777.76|760.66|777.22|760.12|13
1652664540000|2022-05-16 01:29:00|777.25|760.15|777.2|760.1|777.67|760.57|777|759.9|19
1652664550000|2022-05-16 01:29:10|777.17|760.07|777.71|760.61|777.79|760.69|777.15|760.05|15
1652664560000|2022-05-16 01:29:20|777.44|760.34|777.49|760.39|777.49|760.39|777.21|760.11|8
1652664570000|2022-05-16 01:29:30|777.2|760.1|777.49|760.39|777.49|760.39|777.18|760.08|5
1652664580000|2022-05-16 01:29:40|777.19|760.09|777.79|760.69|777.92|760.82|777.19|760.09|7
1652664590000|2022-05-16 01:29:50|777.77|760.67|778.03|760.93|778.05|760.95|777.77|760.67|5
1652664600000|2022-05-16 01:30:00|778.05|760.95|777.88|760.78|778.08|760.98|777.8|760.7|6
1652664610000|2022-05-16 01:30:10|777.87|760.77|777.5|760.4|777.87|760.77|777.5|760.4|11
1652664620000|2022-05-16 01:30:20|777.48|760.38|777.46|760.36|777.48|760.38|777.11|760.01|4
1652664630000|2022-05-16 01:30:30|777.11|760.01|776.9|759.8|777.11|760.01|776.86|759.76|9
1652664640000|2022-05-16 01:30:40|776.88|759.78|776.5|759.4|776.88|759.78|776.27|759.17|16
1652664650000|2022-05-16 01:30:50|776.48|759.38|775.72|758.62|776.48|759.38|775.72|758.62|13
1652664660000|2022-05-16 01:31:00|775.7|758.6|775.9|758.8|775.9|758.8|775.57|758.47|22
1652664670000|2022-05-16 01:31:10|775.88|758.78|776.34|759.24|776.47|759.37|775.86|758.76|13
1652664680000|2022-05-16 01:31:20|775.95|758.85|775.45|758.35|775.95|758.85|775.45|758.35|13
1652664690000|2022-05-16 01:31:30|775.44|758.34|775.41|758.31|775.44|758.34|775.41|758.31|2
1652664700000|2022-05-16 01:31:40|775.44|758.34|775.44|758.34|775.44|758.34|775.44|758.34|1
1652664710000|2022-05-16 01:31:50|775.43|758.33|774.48|757.38|775.54|758.44|774.33|757.23|17
1652664720000|2022-05-16 01:32:00|774.86|757.76|775.1|758|775.21|758.11|774.48|757.38|22
1652664730000|2022-05-16 01:32:10|775.11|758.01|775.09|757.99|775.49|758.39|775.09|757.99|15
1652664740000|2022-05-16 01:32:20|775.07|757.97|775.2|758.1|775.43|758.33|775.05|757.95|12
1652664750000|2022-05-16 01:32:30|775.18|758.08|775.05|757.95|775.18|758.08|774.88|757.78|11
1652664760000|2022-05-16 01:32:40|775.1|758|775.21|758.11|775.21|758.11|775.1|758|8
1652664770000|2022-05-16 01:32:50|775.42|758.32|775.08|757.98|775.42|758.32|775.05|757.95|13
1652664780000|2022-05-16 01:33:00|775.05|757.95|775.14|758.04|775.39|758.29|775.05|757.95|14
1652664790000|2022-05-16 01:33:10|775.11|758.01|775.01|757.91|775.15|758.05|775.01|757.91|10
1652664800000|2022-05-16 01:33:20|774.65|757.55|774.45|757.35|774.65|757.55|774.16|757.06|11
1652664810000|2022-05-16 01:33:30|774.68|757.58|774.94|757.84|774.96|757.86|774.68|757.58|5
1652664820000|2022-05-16 01:33:40|774.66|757.56|774.9|757.8|774.9|757.8|774.44|757.34|8
1652664830000|2022-05-16 01:33:50|774.81|757.71|774.01|756.91|774.9|757.8|774.01|756.91|18
1652664840000|2022-05-16 01:34:00|773.99|756.89|775.11|758.01|775.12|758.02|773.89|756.79|24
1652664850000|2022-05-16 01:34:10|775.16|758.06|775.08|757.98|775.54|758.44|775.08|757.98|16
1652664860000|2022-05-16 01:34:20|775.06|757.96|774.08|756.98|775.19|758.09|774.05|756.95|22
1652664870000|2022-05-16 01:34:30|774.12|757.02|774.79|757.69|774.83|757.73|774.12|757.02|10
1652664880000|2022-05-16 01:34:40|774.86|757.76|774.88|757.78|775.1|758|774.43|757.33|17
1652664890000|2022-05-16 01:34:50|774.89|757.79|775|757.9|775.38|758.28|774.89|757.79|12
1652664900000|2022-05-16 01:35:00|774.93|757.83|774.84|757.74|774.97|757.87|774.81|757.71|14
1652664910000|2022-05-16 01:35:10|774.89|757.79|774.17|757.07|774.91|757.81|774.05|756.95|15
1652664920000|2022-05-16 01:35:20|774.15|757.05|774.06|756.96|774.15|757.05|773.26|756.16|16
1652664930000|2022-05-16 01:35:30|774.08|756.98|773.81|756.71|774.08|756.98|773.81|756.71|7
1652664940000|2022-05-16 01:35:40|773.93|756.83|773.92|756.82|773.94|756.84|773.76|756.66|9
1652664950000|2022-05-16 01:35:50|773.94|756.84|773.98|756.88|774.02|756.92|773.93|756.83|6
1652664960000|2022-05-16 01:36:00|773.99|756.89|774.01|756.91|774.75|757.65|773.98|756.88|16
1652664970000|2022-05-16 01:36:10|774.07|756.97|773.88|756.78|774.11|757.01|773.88|756.78|12
1652664980000|2022-05-16 01:36:20|773.95|756.85|773.4|756.3|773.95|756.85|773.4|756.3|6
1652664990000|2022-05-16 01:36:30|773.34|756.24|773.78|756.68|773.84|756.74|773.26|756.16|17
1652665000000|2022-05-16 01:36:40|773.63|756.53|772.76|755.66|773.66|756.56|772.76|755.66|15
1652665010000|2022-05-16 01:36:50|772.35|755.25|772.15|755.05|772.35|755.25|772.15|755.05|13
1652665020000|2022-05-16 01:37:00|771.71|754.61|771.39|754.29|771.79|754.69|771.39|754.29|13
1652665030000|2022-05-16 01:37:10|770.89|753.79|771.31|754.21|771.9|754.8|770.89|753.79|15
1652665040000|2022-05-16 01:37:20|771.29|754.19|771.46|754.36|771.46|754.36|771.29|754.19|12
1652665050000|2022-05-16 01:37:30|771.49|754.39|772.49|755.39|772.49|755.39|771.49|754.39|22
1652665060000|2022-05-16 01:37:40|772.52|755.42|772.49|755.39|772.8|755.7|772.04|754.94|17
1652665070000|2022-05-16 01:37:50|772.42|755.32|772.76|755.66|772.76|755.66|772.42|755.32|7
1652665080000|2022-05-16 01:38:00|772.78|755.68|773.96|756.86|773.96|756.86|772.78|755.68|18
1652665090000|2022-05-16 01:38:10|774.04|756.94|773.5|756.4|774.45|757.35|773.42|756.32|25
1652665100000|2022-05-16 01:38:20|773.63|756.53|773.13|756.03|774.04|756.94|773.11|756.01|13
1652665110000|2022-05-16 01:38:30|773.12|756.02|772.41|755.31|773.22|756.12|772.41|755.31|16
1652665120000|2022-05-16 01:38:40|772.43|755.33|772.34|755.24|772.47|755.37|772.13|755.03|15
1652665130000|2022-05-16 01:38:50|772.35|755.25|772.18|755.08|772.57|755.47|772.07|754.97|16
1652665140000|2022-05-16 01:39:00|772.17|755.07|772.26|755.16|772.44|755.34|772.01|754.91|19
1652665150000|2022-05-16 01:39:10|772.3|755.2|773.23|756.13|773.23|756.13|772.3|755.2|21
1652665160000|2022-05-16 01:39:20|773.24|756.14|773.43|756.33|773.43|756.33|773.11|756.01|24
1652665170000|2022-05-16 01:39:30|773.45|756.35|773.98|756.88|773.98|756.88|773.45|756.35|12
1652665180000|2022-05-16 01:39:40|773.9|756.8|773.95|756.85|773.96|756.86|773.45|756.35|22
1652665190000|2022-05-16 01:39:50|773.97|756.87|774.02|756.92|774.03|756.93|773.93|756.83|9
1652665200000|2022-05-16 01:40:00|774|756.9|775.36|758.26|775.36|758.26|773.67|756.57|25
1652665210000|2022-05-16 01:40:10|775.38|758.28|775.41|758.31|775.47|758.37|774.96|757.86|20
1652665220000|2022-05-16 01:40:20|775.42|758.32|774.14|757.04|775.42|758.32|774.14|757.04|18
1652665230000|2022-05-16 01:40:30|774.12|757.02|773.9|756.8|774.12|757.02|773.9|756.8|14
1652665240000|2022-05-16 01:40:40|773.8|756.7|773.85|756.75|773.9|756.8|773.8|756.7|6
1652665250000|2022-05-16 01:40:50|773.76|756.66|773.3|756.2|773.76|756.66|773.04|755.94|16
1652665260000|2022-05-16 01:41:00|773.49|756.39|773.81|756.71|774.14|757.04|773.49|756.39|13
1652665270000|2022-05-16 01:41:10|773.77|756.67|773.89|756.79|773.92|756.82|773.77|756.67|7
1652665280000|2022-05-16 01:41:20|773.79|756.69|773.74|756.64|773.79|756.69|773.74|756.64|3
1652665290000|2022-05-16 01:41:30|773.67|756.57|773.67|756.57|773.67|756.57|773.67|756.57|1
1652665300000|2022-05-16 01:41:40|773.78|756.68|773.92|756.82|773.99|756.89|773.78|756.68|10
1652665310000|2022-05-16 01:41:50|773.9|756.8|773.85|756.75|774|756.9|773.74|756.64|13
1652665320000|2022-05-16 01:42:00|773.82|756.72|774.45|757.35|774.45|757.35|773.77|756.67|6
1652665330000|2022-05-16 01:42:10|775.01|757.91|774.97|757.87|775.23|758.13|774.91|757.81|23
1652665340000|2022-05-16 01:42:20|774.91|757.81|775.77|758.67|775.79|758.69|774.91|757.81|21
1652665350000|2022-05-16 01:42:30|775.75|758.65|775.26|758.16|775.75|758.65|774.96|757.86|17
1652665360000|2022-05-16 01:42:40|775.08|757.98|774.28|757.18|775.15|758.05|774.28|757.18|16
1652665370000|2022-05-16 01:42:50|774.27|757.17|774.12|757.02|774.27|757.17|773.98|756.88|12
1652665380000|2022-05-16 01:43:00|774.1|757|774.15|757.05|774.17|757.07|773.94|756.84|17
1652665390000|2022-05-16 01:43:10|774.13|757.03|773.16|756.06|774.13|757.03|773.16|756.06|15
1652665400000|2022-05-16 01:43:20|773.05|755.95|773.98|756.88|773.98|756.88|773.05|755.95|20
1652665410000|2022-05-16 01:43:30|773.96|756.86|774.01|756.91|774.02|756.92|773.88|756.78|17
1652665420000|2022-05-16 01:43:40|774.05|756.95|774.46|757.36|774.86|757.76|774.05|756.95|10
1652665430000|2022-05-16 01:43:50|774.32|757.22|774.15|757.05|774.76|757.66|774.11|757.01|22
1652665440000|2022-05-16 01:44:00|774.12|757.02|774.18|757.08|774.92|757.82|773.98|756.88|19
1652665450000|2022-05-16 01:44:10|774.14|757.04|774.07|756.97|774.65|757.55|774.05|756.95|17
1652665460000|2022-05-16 01:44:20|774.14|757.04|774.11|757.01|774.26|757.16|774.01|756.91|15
1652665470000|2022-05-16 01:44:30|774.15|757.05|774.09|756.99|774.78|757.68|774.05|756.95|19
1652665480000|2022-05-16 01:44:40|774.06|756.96|773.26|756.16|774.08|756.98|773.05|755.95|15
1652665490000|2022-05-16 01:44:50|773.24|756.14|772.93|755.83|773.24|756.14|772.92|755.82|8
1652665500000|2022-05-16 01:45:00|772.91|755.81|775.02|757.92|775.02|757.92|772.91|755.81|16
1652665510000|2022-05-16 01:45:10|775.01|757.91|775.07|757.97|775.1|758|774.97|757.87|16
1652665520000|2022-05-16 01:45:20|775.1|758|775.1|758|775.36|758.26|774.84|757.74|23
1652665530000|2022-05-16 01:45:30|775|757.9|775.31|758.21|775.42|758.32|775|757.9|22
1652665540000|2022-05-16 01:45:40|775.15|758.05|775.06|757.96|775.27|758.17|775.06|757.96|15
1652665550000|2022-05-16 01:45:50|775.04|757.94|774.55|757.45|775.04|757.94|774.15|757.05|15
1652665560000|2022-05-16 01:46:00|774.75|757.65|777.83|760.73|777.83|760.73|774.01|756.91|18
1652665570000|2022-05-16 01:46:10|777.51|760.41|778.65|761.55|778.65|761.55|777.46|760.36|11
1652665580000|2022-05-16 01:46:20|778.73|761.63|779.79|762.69|779.79|762.69|778.73|761.63|13
1652665590000|2022-05-16 01:46:30|779.77|762.67|779.46|762.36|779.77|762.67|779.16|762.06|11
1652665600000|2022-05-16 01:46:40|779.69|762.59|779.76|762.66|779.77|762.67|779.55|762.45|15
1652665610000|2022-05-16 01:46:50|779.57|762.47|779.72|762.62|779.73|762.63|779.09|761.99|10
1652665620000|2022-05-16 01:47:00|779.43|762.33|774.97|757.87|779.43|762.33|774.97|757.87|18
1652665630000|2022-05-16 01:47:10|774.76|757.66|773.65|756.55|774.76|757.66|773.65|756.55|16
1652665640000|2022-05-16 01:47:20|773.75|756.65|773.75|756.65|774.15|757.05|773.75|756.65|5
1652665650000|2022-05-16 01:47:30|773.92|756.82|773.77|756.67|773.92|756.82|773.6|756.5|9
1652665660000|2022-05-16 01:47:40|773.73|756.63|773|755.9|773.73|756.63|773|755.9|14
1652665670000|2022-05-16 01:47:50|772.96|755.86|772.87|755.77|773.37|756.27|772.87|755.77|7
1652665680000|2022-05-16 01:48:00|772.85|755.75|772.81|755.71|772.85|755.75|772.81|755.71|3
1652665690000|2022-05-16 01:48:10|772.79|755.69|772.53|755.43|772.79|755.69|772.35|755.25|10
1652665700000|2022-05-16 01:48:20|772.59|755.49|772.73|755.63|772.74|755.64|772.59|755.49|3
1652665720000|2022-05-16 01:48:40|772.72|755.62|772.65|755.55|772.72|755.62|772.33|755.23|7
1652665730000|2022-05-16 01:48:50|772.46|755.36|772.18|755.08|772.46|755.36|772.18|755.08|10
1652665740000|2022-05-16 01:49:00|771.87|754.77|771.56|754.46|771.87|754.77|771.56|754.46|11
1652665750000|2022-05-16 01:49:10|771.52|754.42|771.47|754.37|771.69|754.59|771.34|754.24|14
1652665760000|2022-05-16 01:49:20|771.56|754.46|771.69|754.59|771.69|754.59|771.42|754.32|18
1652665770000|2022-05-16 01:49:30|771.68|754.58|771.31|754.21|771.68|754.58|771.31|754.21|8
1652665780000|2022-05-16 01:49:40|771.29|754.19|771.22|754.12|771.29|754.19|771.22|754.12|4
1652665790000|2022-05-16 01:49:50|770.89|753.79|771.22|754.12|771.22|754.12|770.89|753.79|4
1652665800000|2022-05-16 01:50:00|770.89|753.79|771.69|754.59|771.69|754.59|770.89|753.79|7
1652665810000|2022-05-16 01:50:10|771.74|754.64|771.46|754.36|771.74|754.64|771.39|754.29|8
1652665820000|2022-05-16 01:50:20|771.57|754.47|771.68|754.58|771.68|754.58|771.46|754.36|7
1652665830000|2022-05-16 01:50:30|771.46|754.36|772.17|755.07|772.33|755.23|771.46|754.36|14
1652665840000|2022-05-16 01:50:40|772.01|754.91|772.3|755.2|772.3|755.2|772.01|754.91|11
1652665850000|2022-05-16 01:50:50|772.4|755.3|772.05|754.95|772.52|755.42|771.82|754.72|18
1652665860000|2022-05-16 01:51:00|772.1|755|772.41|755.31|772.46|755.36|772.1|755|9
1652665870000|2022-05-16 01:51:10|772.42|755.32|772.56|755.46|772.56|755.46|772.41|755.31|10
1652665880000|2022-05-16 01:51:20|772.57|755.47|772.61|755.51|772.61|755.51|772.49|755.39|16
1652665890000|2022-05-16 01:51:30|772.67|755.57|772.67|755.57|772.67|755.57|772.61|755.51|7
1652665900000|2022-05-16 01:51:40|772.61|755.51|772.61|755.51|772.61|755.51|772.28|755.18|11
1652665910000|2022-05-16 01:51:50|772.64|755.54|772.67|755.57|772.67|755.57|772.64|755.54|2
1652665920000|2022-05-16 01:52:00|772.66|755.56|773.42|756.32|773.55|756.45|772.61|755.51|13
1652665930000|2022-05-16 01:52:10|773.44|756.34|773.53|756.43|773.53|756.43|773.44|756.34|4
1652665940000|2022-05-16 01:52:20|773.44|756.34|773.12|756.02|773.44|756.34|773.12|756.02|6
1652665950000|2022-05-16 01:52:30|772.95|755.85|772.75|755.65|773.01|755.91|772.4|755.3|18
1652665960000|2022-05-16 01:52:40|772.76|755.66|772.75|755.65|772.81|755.71|772.75|755.65|5
1652665970000|2022-05-16 01:52:50|772.77|755.67|772.88|755.78|772.9|755.8|772.77|755.67|8
1652665980000|2022-05-16 01:53:00|772.91|755.81|772.86|755.76|772.91|755.81|772.86|755.76|3
1652665990000|2022-05-16 01:53:10|772.67|755.57|772.84|755.74|772.84|755.74|772.67|755.57|2
1652666000000|2022-05-16 01:53:20|772.87|755.77|773.04|755.94|773.31|756.21|772.87|755.77|11
1652666010000|2022-05-16 01:53:30|773.07|755.97|773.07|755.97|773.07|755.97|773.07|755.97|1
1652666020000|2022-05-16 01:53:40|773.02|755.92|773.03|755.93|773.04|755.94|773.02|755.92|3
1652666030000|2022-05-16 01:53:50|773.02|755.92|772.9|755.8|773.02|755.92|772.9|755.8|4
1652666040000|2022-05-16 01:54:00|772.67|755.57|772.78|755.68|772.78|755.68|772.67|755.57|2
1652666060000|2022-05-16 01:54:20|772.67|755.57|772.78|755.68|772.78|755.68|772.67|755.57|4
1652666070000|2022-05-16 01:54:30|773.08|755.98|773.03|755.93|773.08|755.98|773.03|755.93|2
1652666080000|2022-05-16 01:54:40|773.42|756.32|773.7|756.6|773.72|756.62|773.42|756.32|7
1652666090000|2022-05-16 01:54:50|773.66|756.56|773.14|756.04|773.66|756.56|773|755.9|17
1652666100000|2022-05-16 01:55:00|773.39|756.29|773.2|756.1|773.47|756.37|773.18|756.08|7
1652666110000|2022-05-16 01:55:10|773.19|756.09|773.15|756.05|773.47|756.37|773.06|755.96|9
1652666120000|2022-05-16 01:55:20|773.18|756.08|773.7|756.6|773.72|756.62|773.18|756.08|9
1652666130000|2022-05-16 01:55:30|773.72|756.62|773.84|756.74|773.86|756.76|773.72|756.62|15
1652666140000|2022-05-16 01:55:40|773.86|756.76|773.67|756.57|773.86|756.76|773.67|756.57|14
1652666150000|2022-05-16 01:55:50|773.65|756.55|773.12|756.02|773.65|756.55|773.12|756.02|12
1652666160000|2022-05-16 01:56:00|773.11|756.01|773.06|755.96|773.45|756.35|773.06|755.96|6
1652666170000|2022-05-16 01:56:10|773.05|755.95|772.78|755.68|773.05|755.95|772.78|755.68|5
1652666180000|2022-05-16 01:56:20|772.86|755.76|773.47|756.37|773.47|756.37|772.79|755.69|12
1652666190000|2022-05-16 01:56:30|773.72|756.62|773.51|756.41|773.72|756.62|773.09|755.99|9
1652666200000|2022-05-16 01:56:40|773.71|756.61|774.34|757.24|774.34|757.24|773.63|756.53|9
1652666210000|2022-05-16 01:56:50|774.73|757.63|774.17|757.07|774.75|757.65|774.17|757.07|8
1652666220000|2022-05-16 01:57:00|774.07|756.97|774.13|757.03|774.73|757.63|774.05|756.95|11
1652666230000|2022-05-16 01:57:10|774.14|757.04|774.12|757.02|774.19|757.09|774.12|757.02|7
1652666240000|2022-05-16 01:57:20|773.91|756.81|773.81|756.71|774.03|756.93|773.81|756.71|8
1652666250000|2022-05-16 01:57:30|773.79|756.69|774.11|757.01|774.13|757.03|773.79|756.69|4
1652666260000|2022-05-16 01:57:40|774.1|757|774.03|756.93|774.1|757|774.03|756.93|4
1652666270000|2022-05-16 01:57:50|774.01|756.91|774.01|756.91|774.01|756.91|774.01|756.91|1
1652666280000|2022-05-16 01:58:00|774.02|756.92|774.71|757.61|774.73|757.63|774.02|756.92|6
1652666290000|2022-05-16 01:58:10|774.72|757.62|774.83|757.73|774.88|757.78|774.72|757.62|8
1652666300000|2022-05-16 01:58:20|774.86|757.76|774.84|757.74|774.86|757.76|774.83|757.73|6
1652666310000|2022-05-16 01:58:30|774.8|757.7|774.65|757.55|774.82|757.72|774.65|757.55|6
1652666320000|2022-05-16 01:58:40|774.63|757.53|774.69|757.59|774.69|757.59|774.63|757.53|3
1652666330000|2022-05-16 01:58:50|774.71|757.61|774.71|757.61|774.71|757.61|774.71|757.61|1
1652666340000|2022-05-16 01:59:00|775.13|758.03|775.23|758.13|775.23|758.13|775.13|758.03|2
1652666350000|2022-05-16 01:59:10|774.9|757.8|774.79|757.69|774.9|757.8|774.78|757.68|7
1652666360000|2022-05-16 01:59:20|774.8|757.7|774.51|757.41|774.8|757.7|774.51|757.41|7
1652666370000|2022-05-16 01:59:30|774.44|757.34|774.53|757.43|774.55|757.45|774.42|757.32|11
1652666380000|2022-05-16 01:59:40|774.51|757.41|774.53|757.43|774.55|757.45|774.51|757.41|3
1652666390000|2022-05-16 01:59:50|774.55|757.45|774.72|757.62|774.74|757.64|774.55|757.45|11
1652666400000|2022-05-16 02:00:00|774.74|757.64|774.75|757.65|775.23|758.13|774.7|757.6|11
1652666410000|2022-05-16 02:00:10|774.73|757.63|774.68|757.58|774.75|757.65|774.68|757.58|3
1652666420000|2022-05-16 02:00:20|774.69|757.59|774.48|757.38|774.69|757.59|774.48|757.38|10
1652666430000|2022-05-16 02:00:30|774.41|757.31|773.55|756.45|774.41|757.31|773.55|756.45|4
1652666440000|2022-05-16 02:00:40|773.29|756.19|773.1|756|773.49|756.39|773.1|756|10
1652666450000|2022-05-16 02:00:50|773.08|755.98|772.89|755.79|773.08|755.98|772.89|755.79|9
1652666460000|2022-05-16 02:01:00|772.87|755.77|772.47|755.37|772.87|755.77|772.2|755.1|7
1652666470000|2022-05-16 02:01:10|772.45|755.35|772.66|755.56|772.73|755.63|772.45|755.35|6
1652666480000|2022-05-16 02:01:20|772.16|755.06|772.37|755.27|772.74|755.64|772.14|755.04|18
1652666490000|2022-05-16 02:01:30|772.36|755.26|771.31|754.21|772.36|755.26|771.31|754.21|6
1652666500000|2022-05-16 02:01:40|771.29|754.19|771.22|754.12|771.29|754.19|771.22|754.12|3
1652666510000|2022-05-16 02:01:50|770.84|753.74|770.89|753.79|770.91|753.81|770.67|753.57|12
1652666520000|2022-05-16 02:02:00|770.91|753.81|770.88|753.78|770.91|753.81|770.74|753.64|15
1652666530000|2022-05-16 02:02:10|770.9|753.8|770.88|753.78|770.91|753.81|770.51|753.41|14
1652666540000|2022-05-16 02:02:20|770.9|753.8|771.05|753.95|771.05|753.95|770.8|753.7|15
1652666550000|2022-05-16 02:02:30|771.03|753.93|771.72|754.62|771.72|754.62|771.03|753.93|7
1652666560000|2022-05-16 02:02:40|771.74|754.64|772.07|754.97|772.74|755.64|771.74|754.64|12
1652666570000|2022-05-16 02:02:50|772.02|754.92|771.81|754.71|772.02|754.92|771.56|754.46|12
1652666580000|2022-05-16 02:03:00|771.78|754.68|771.16|754.06|771.78|754.68|771.12|754.02|22
1652666590000|2022-05-16 02:03:10|771.18|754.08|770.94|753.84|771.27|754.17|770.92|753.82|15
1652666600000|2022-05-16 02:03:20|770.92|753.82|771.35|754.25|771.56|754.46|770.92|753.82|9
1652666610000|2022-05-16 02:03:30|771.54|754.44|771.52|754.42|771.54|754.44|771.28|754.18|16
1652666620000|2022-05-16 02:03:40|771.28|754.18|771.04|753.94|771.52|754.42|771.04|753.94|10
1652666630000|2022-05-16 02:03:50|771.03|753.93|770.6|753.5|771.03|753.93|770.6|753.5|8
1652666640000|2022-05-16 02:04:00|770.64|753.54|770.85|753.75|770.93|753.83|770.64|753.54|11
1652666650000|2022-05-16 02:04:10|770.83|753.73|770.55|753.45|770.83|753.73|770.29|753.19|12
1652666660000|2022-05-16 02:04:20|770.56|753.46|771.01|753.91|771.03|753.93|770.56|753.46|14
1652666670000|2022-05-16 02:04:30|771.03|753.93|770.63|753.53|771.03|753.93|770.63|753.53|11
1652666690000|2022-05-16 02:04:50|770.61|753.51|770.88|753.78|770.95|753.85|770.59|753.49|9
1652666700000|2022-05-16 02:05:00|770.86|753.76|770.79|753.69|770.86|753.76|770.53|753.43|12
1652666710000|2022-05-16 02:05:10|770.85|753.75|771.79|754.69|771.88|754.78|770.85|753.75|10
1652666720000|2022-05-16 02:05:20|771.84|754.74|770.98|753.88|771.84|754.74|770.98|753.88|13
1652666730000|2022-05-16 02:05:30|770.99|753.89|770.58|753.48|771.02|753.92|770.19|753.09|18
1652666740000|2022-05-16 02:05:40|770.22|753.12|770.73|753.63|770.84|753.74|770.06|752.96|10
1652666750000|2022-05-16 02:05:50|770.74|753.64|770.73|753.63|771.23|754.13|770.73|753.63|7
1652666760000|2022-05-16 02:06:00|770.64|753.54|770.05|752.95|770.64|753.54|770.05|752.95|10
1652666770000|2022-05-16 02:06:10|770.03|752.93|770.35|753.25|770.35|753.25|769.86|752.76|11
1652666780000|2022-05-16 02:06:20|769.91|752.81|770.35|753.25|770.35|753.25|769.86|752.76|5
1652666790000|2022-05-16 02:06:30|770.36|753.26|770.5|753.4|770.52|753.42|769.95|752.85|8
1652666810000|2022-05-16 02:06:50|770.73|753.63|770.76|753.66|770.76|753.66|770.73|753.63|3
1652666820000|2022-05-16 02:07:00|770.71|753.61|770.71|753.61|770.71|753.61|770.71|753.61|1
1652666830000|2022-05-16 02:07:10|771.21|754.11|771.05|753.95|771.48|754.38|770.71|753.61|10
1652666840000|2022-05-16 02:07:20|770.89|753.79|770.85|753.75|771.01|753.91|770.85|753.75|5
1652666850000|2022-05-16 02:07:30|770.88|753.78|770.88|753.78|770.88|753.78|770.88|753.78|1
1652666870000|2022-05-16 02:07:50|770.85|753.75|770.83|753.73|770.85|753.75|770.83|753.73|2
1652666880000|2022-05-16 02:08:00|770.76|753.66|770.57|753.47|770.76|753.66|770.57|753.47|3
1652666890000|2022-05-16 02:08:10|770.51|753.41|770.43|753.33|770.51|753.41|770.14|753.04|7
1652666910000|2022-05-16 02:08:30|770.78|753.68|770.51|753.41|770.78|753.68|770.51|753.41|7
1652666920000|2022-05-16 02:08:40|770.31|753.21|770.48|753.38|770.51|753.41|770.11|753.01|6
1652666930000|2022-05-16 02:08:50|770.11|753.01|769.76|752.66|770.26|753.16|769.76|752.66|13
1652666940000|2022-05-16 02:09:00|770.26|753.16|769.76|752.66|770.26|753.16|769.76|752.66|2
1652666950000|2022-05-16 02:09:10|769.78|752.68|769.33|752.23|769.78|752.68|769.33|752.23|7
1652666960000|2022-05-16 02:09:20|769.27|752.17|768.85|751.75|769.27|752.17|768.85|751.75|16
1652666970000|2022-05-16 02:09:30|768.92|751.82|768.92|751.82|768.92|751.82|768.92|751.82|1
1652666980000|2022-05-16 02:09:40|768.9|751.8|768.9|751.8|768.9|751.8|768.9|751.8|1
1652666990000|2022-05-16 02:09:50|768.88|751.78|768.47|751.37|768.88|751.78|768.45|751.35|9
1652667000000|2022-05-16 02:10:00|768.57|751.47|768.6|751.5|768.6|751.5|768.36|751.26|20
1652667010000|2022-05-16 02:10:10|768.58|751.48|768.73|751.63|768.91|751.81|768.58|751.48|15
1652667030000|2022-05-16 02:10:30|768.75|751.65|768.74|751.64|768.75|751.65|768.74|751.64|2
1652667040000|2022-05-16 02:10:40|768.8|751.7|768.41|751.31|768.98|751.88|768.41|751.31|15
1652667050000|2022-05-16 02:10:50|768.39|751.29|768.35|751.25|768.39|751.29|768.35|751.25|4
1652667060000|2022-05-16 02:11:00|768.45|751.35|767.98|750.88|768.45|751.35|767.66|750.56|11
1652667070000|2022-05-16 02:11:10|767.86|750.76|767.3|750.2|767.86|750.76|767.3|750.2|7
1652667080000|2022-05-16 02:11:20|767.29|750.19|767.25|750.15|767.54|750.44|767.25|750.15|7
1652667090000|2022-05-16 02:11:30|767.27|750.17|767.14|750.04|767.27|750.17|767.11|750.01|8
1652667100000|2022-05-16 02:11:40|767.11|750.01|767.43|750.33|767.44|750.34|767.11|750.01|9
1652667110000|2022-05-16 02:11:50|767.54|750.44|768.16|751.06|768.16|751.06|767.52|750.42|18
1652667120000|2022-05-16 02:12:00|768.23|751.13|768.96|751.86|768.98|751.88|768.06|750.96|13
1652667130000|2022-05-16 02:12:10|769.04|751.94|769.09|751.99|769.09|751.99|768.82|751.72|10
1652667140000|2022-05-16 02:12:20|768.82|751.72|768.82|751.72|769.09|751.99|768.82|751.72|3
1652667150000|2022-05-16 02:12:30|768.31|751.21|766.33|749.23|768.31|751.21|766.31|749.21|17
1652667160000|2022-05-16 02:12:40|766.35|749.25|766.12|749.02|766.6|749.5|765.31|748.21|18
1652667170000|2022-05-16 02:12:50|766.1|749|767.77|750.67|767.77|750.67|766.1|749|17
1652667180000|2022-05-16 02:13:00|768.03|750.93|767.54|750.44|768.05|750.95|767.21|750.11|23
1652667190000|2022-05-16 02:13:10|767.99|750.89|766.07|748.97|767.99|750.89|765.24|748.14|11
1652667200000|2022-05-16 02:13:20|765.57|748.47|766.63|749.53|766.63|749.53|765.57|748.47|14
1652667210000|2022-05-16 02:13:30|766.66|749.56|766.46|749.36|766.87|749.77|766.26|749.16|30
1652667220000|2022-05-16 02:13:40|766.6|749.5|766.6|749.5|766.6|749.5|766.6|749.5|1
1652667230000|2022-05-16 02:13:50|766.63|749.53|767.88|750.78|767.89|750.79|766.63|749.53|13
1652667240000|2022-05-16 02:14:00|767.86|750.76|767.5|750.4|767.86|750.76|767.09|749.99|15
1652667250000|2022-05-16 02:14:10|767.9|750.8|766.96|749.86|767.9|750.8|766.95|749.85|20
1652667260000|2022-05-16 02:14:20|767.07|749.97|767.6|750.5|767.6|750.5|767|749.9|16
1652667270000|2022-05-16 02:14:30|767.5|750.4|767.71|750.61|767.71|750.61|767.37|750.27|8
1652667280000|2022-05-16 02:14:40|767.7|750.6|767.29|750.19|767.7|750.6|767.29|750.19|8
1652667290000|2022-05-16 02:14:50|767.27|750.17|767.59|750.49|767.59|750.49|767.1|750|8
1652667300000|2022-05-16 02:15:00|767.58|750.48|767.58|750.48|767.58|750.48|767.49|750.39|3
1652667310000|2022-05-16 02:15:10|767.96|750.86|768.06|750.96|768.06|750.96|767.96|750.86|3
1652667320000|2022-05-16 02:15:20|768.07|750.97|768.05|750.95|768.09|750.99|767.94|750.84|7
1652667330000|2022-05-16 02:15:30|768.07|750.97|768.05|750.95|768.11|751.01|768.05|750.95|8
1652667340000|2022-05-16 02:15:40|768.04|750.94|768.05|750.95|768.05|750.95|767.7|750.6|9
1652667350000|2022-05-16 02:15:50|768.06|750.96|768.02|750.92|768.06|750.96|768.02|750.92|2
1652667360000|2022-05-16 02:16:00|768.03|750.93|768.02|750.92|768.06|750.96|768.02|750.92|3
1652667370000|2022-05-16 02:16:10|768.07|750.97|768.02|750.92|768.07|750.97|768.02|750.92|2
1652667380000|2022-05-16 02:16:20|768.01|750.91|767.59|750.49|768.01|750.91|767.3|750.2|6
1652667390000|2022-05-16 02:16:30|767.57|750.47|768.6|751.5|768.6|751.5|767.57|750.47|11
1652667410000|2022-05-16 02:16:50|768.57|751.47|768.45|751.35|768.57|751.47|768.45|751.35|4
1652667420000|2022-05-16 02:17:00|768.2|751.1|768.03|750.93|768.45|751.35|768.03|750.93|6
1652667430000|2022-05-16 02:17:10|767.95|750.85|767.75|750.65|767.95|750.85|767.75|750.65|7
1652667440000|2022-05-16 02:17:20|767.66|750.56|767.09|749.99|767.66|750.56|767.09|749.99|7
1652667450000|2022-05-16 02:17:30|766.94|749.84|766.9|749.8|766.94|749.84|766.9|749.8|3
1652667460000|2022-05-16 02:17:40|766.88|749.78|766.88|749.78|766.9|749.8|766.88|749.78|5
1652667490000|2022-05-16 02:18:10|766.87|749.77|766.82|749.72|766.87|749.77|766.38|749.28|11
1652667550000|2022-05-16 02:19:10|766.59|749.49|766.99|749.89|766.99|749.89|766.38|749.28|8
1652667560000|2022-05-16 02:19:20|767.34|750.24|766.88|749.78|767.34|750.24|766.88|749.78|5
1652667570000|2022-05-16 02:19:30|766.89|749.79|766.89|749.79|766.89|749.79|766.89|749.79|1
1652667580000|2022-05-16 02:19:40|766.94|749.84|766.63|749.53|766.97|749.87|766.63|749.53|6
1652667590000|2022-05-16 02:19:50|766.53|749.43|766.38|749.28|766.53|749.43|766.38|749.28|4
1652667600000|2022-05-16 02:20:00|766.37|749.27|766.54|749.44|766.54|749.44|766.37|749.27|2
1652667620000|2022-05-16 02:20:20|766.42|749.32|766.37|749.27|766.42|749.32|766.37|749.27|2
1652667630000|2022-05-16 02:20:30|766.35|749.25|766.35|749.25|766.35|749.25|766.35|749.25|1
1652667640000|2022-05-16 02:20:40|766.34|749.24|765.05|747.95|766.34|749.24|765.05|747.95|12
1652667650000|2022-05-16 02:20:50|765.07|747.97|764.22|747.12|765.14|748.04|764.22|747.12|15
1652667660000|2022-05-16 02:21:00|764.21|747.11|764.08|746.98|764.21|747.11|763.77|746.67|10
1652667670000|2022-05-16 02:21:10|763.87|746.77|763.85|746.75|763.87|746.77|763.85|746.75|2
1652667680000|2022-05-16 02:21:20|764.06|746.96|764.56|747.46|764.56|747.46|764.06|746.96|3
1652667690000|2022-05-16 02:21:30|764.54|747.44|764.67|747.57|764.92|747.82|764.24|747.14|12
1652667700000|2022-05-16 02:21:40|764.6|747.5|765.9|748.8|765.9|748.8|764.58|747.48|11
1652667710000|2022-05-16 02:21:50|765.89|748.79|765.82|748.72|765.9|748.8|765.82|748.72|10
1652667720000|2022-05-16 02:22:00|765.81|748.71|765.04|747.94|765.81|748.71|765.04|747.94|9
1652667730000|2022-05-16 02:22:10|764.93|747.83|765.17|748.07|765.17|748.07|764.91|747.81|3
1652667740000|2022-05-16 02:22:20|765.4|748.3|764.86|747.76|765.4|748.3|764.86|747.76|9
1652667750000|2022-05-16 02:22:30|765.11|748.01|764.79|747.69|765.34|748.24|764.79|747.69|6
1652667760000|2022-05-16 02:22:40|764.62|747.52|764.6|747.5|765.07|747.97|764.6|747.5|9
1652667770000|2022-05-16 02:22:50|765.07|747.97|765.46|748.36|765.46|748.36|765.07|747.97|2
1652667790000|2022-05-16 02:23:10|765.33|748.23|765.66|748.56|765.68|748.58|765.33|748.23|6
1652667800000|2022-05-16 02:23:20|765.64|748.54|765.45|748.35|765.64|748.54|765.45|748.35|2
1652667810000|2022-05-16 02:23:30|765.08|747.98|765.01|747.91|765.08|747.98|765.01|747.91|3
1652667820000|2022-05-16 02:23:40|765.62|748.52|765.6|748.5|765.62|748.52|765.44|748.34|6
1652667830000|2022-05-16 02:23:50|765.49|748.39|765.6|748.5|765.6|748.5|765.44|748.34|3
1652667840000|2022-05-16 02:24:00|765.46|748.36|765.19|748.09|765.58|748.48|765.17|748.07|6
1652667860000|2022-05-16 02:24:20|765.2|748.1|765.61|748.51|765.68|748.58|765.18|748.08|8
1652667870000|2022-05-16 02:24:30|765.46|748.36|765.24|748.14|765.46|748.36|765.13|748.03|11
1652667880000|2022-05-16 02:24:40|765.45|748.35|765.66|748.56|765.68|748.58|765.45|748.35|3
1652667900000|2022-05-16 02:25:00|765.63|748.53|765.64|748.54|765.68|748.58|765.13|748.03|10
1652667920000|2022-05-16 02:25:20|765.6|748.5|765.02|747.92|765.6|748.5|764.97|747.87|7
1652667930000|2022-05-16 02:25:30|765.04|747.94|765.1|748|765.14|748.04|765.04|747.94|3
1652667940000|2022-05-16 02:25:40|764.97|747.87|764.89|747.79|764.97|747.87|764.89|747.79|5
1652667950000|2022-05-16 02:25:50|764.87|747.77|764.87|747.77|764.87|747.77|764.87|747.77|1
1652667960000|2022-05-16 02:26:00|764.81|747.71|764.86|747.76|764.88|747.78|764.81|747.71|3
1652667970000|2022-05-16 02:26:10|764.98|747.88|765.01|747.91|765.01|747.91|764.98|747.88|2
1652667990000|2022-05-16 02:26:30|764.99|747.89|764.98|747.88|764.99|747.89|764.81|747.71|4
1652668020000|2022-05-16 02:27:00|764.88|747.78|764.77|747.67|764.89|747.79|764.77|747.67|5
1652668030000|2022-05-16 02:27:10|764.75|747.65|764.93|747.83|764.93|747.83|764.75|747.65|2
1652668040000|2022-05-16 02:27:20|764.94|747.84|765.49|748.39|765.51|748.41|764.94|747.84|4
1652668080000|2022-05-16 02:28:00|765.71|748.61|765.44|748.34|765.71|748.61|765.02|747.92|14
1652668090000|2022-05-16 02:28:10|765.27|748.17|765.27|748.17|765.44|748.34|765.27|748.17|3
1652668100000|2022-05-16 02:28:20|765.06|747.96|764.77|747.67|765.06|747.96|764.77|747.67|9
1652668110000|2022-05-16 02:28:30|764.83|747.73|764.84|747.74|764.84|747.74|764.83|747.73|2
1652668120000|2022-05-16 02:28:40|764.97|747.87|765.44|748.34|765.45|748.35|764.97|747.87|4
1652668130000|2022-05-16 02:28:50|765.23|748.13|764.97|747.87|765.23|748.13|764.9|747.8|4
1652668140000|2022-05-16 02:29:00|764.95|747.85|764.8|747.7|764.95|747.85|764.8|747.7|5
1652668150000|2022-05-16 02:29:10|764.78|747.68|765.55|748.45|765.57|748.47|764.78|747.68|5
1652668170000|2022-05-16 02:29:30|765.49|748.39|765.35|748.25|765.61|748.51|764.95|747.85|9
1652668180000|2022-05-16 02:29:40|765.13|748.03|764.7|747.6|765.13|748.03|764.7|747.6|9
1652668190000|2022-05-16 02:29:50|764.68|747.58|764.04|746.94|764.68|747.58|764.04|746.94|5
1652668200000|2022-05-16 02:30:00|764.45|747.35|764.64|747.54|764.65|747.55|764.45|747.35|4
1652668210000|2022-05-16 02:30:10|764.66|747.56|765.62|748.52|765.62|748.52|764.66|747.56|6
1652668220000|2022-05-16 02:30:20|765.6|748.5|765.18|748.08|765.6|748.5|765.1|748|8
1652668230000|2022-05-16 02:30:30|765.2|748.1|765.59|748.49|765.61|748.51|765.2|748.1|4
1652668240000|2022-05-16 02:30:40|765.61|748.51|766.39|749.29|766.39|749.29|765.61|748.51|4
1652668250000|2022-05-16 02:30:50|766.54|749.44|766|748.9|766.54|749.44|765.98|748.88|12
1652668260000|2022-05-16 02:31:00|765.97|748.87|766.54|749.44|766.54|749.44|765.97|748.87|5
1652668280000|2022-05-16 02:31:20|767.04|749.94|768.53|751.43|768.53|751.43|767.04|749.94|11
1652668290000|2022-05-16 02:31:30|768.51|751.41|768.44|751.34|768.51|751.41|768.44|751.34|2
1652668300000|2022-05-16 02:31:40|768.42|751.32|768.52|751.42|768.53|751.43|767.97|750.87|13
1652668310000|2022-05-16 02:31:50|768.53|751.43|768.53|751.43|768.53|751.43|767.86|750.76|11
1652668320000|2022-05-16 02:32:00|768.51|751.41|767.91|750.81|768.51|751.41|767.91|750.81|8
1652668330000|2022-05-16 02:32:10|768.04|750.94|768.03|750.93|768.04|750.94|767.8|750.7|10
1652668340000|2022-05-16 02:32:20|768.3|751.2|768.53|751.43|768.53|751.43|768.3|751.2|3
1652668350000|2022-05-16 02:32:30|768.52|751.42|767.82|750.72|768.52|751.42|767.82|750.72|8
1652668360000|2022-05-16 02:32:40|767.8|750.7|767.78|750.68|767.8|750.7|767.78|750.68|2
1652668370000|2022-05-16 02:32:50|767.74|750.64|767.7|750.6|767.74|750.64|767.7|750.6|3
1652668380000|2022-05-16 02:33:00|767.65|750.55|767.47|750.37|767.65|750.55|766.97|749.87|4
1652668390000|2022-05-16 02:33:10|767.75|750.65|767.7|750.6|767.76|750.66|767.7|750.6|6
1652668400000|2022-05-16 02:33:20|767.64|750.54|767.62|750.52|767.64|750.54|767.62|750.52|2
1652668410000|2022-05-16 02:33:30|767.61|750.51|767.44|750.34|767.61|750.51|767.05|749.95|8
1652668420000|2022-05-16 02:33:40|767.14|750.04|766.86|749.76|767.44|750.34|766.86|749.76|10
1652668430000|2022-05-16 02:33:50|766.84|749.74|766.83|749.73|766.84|749.74|766.83|749.73|6
1652668440000|2022-05-16 02:34:00|766.84|749.74|767.57|750.47|767.85|750.75|766.83|749.73|15
1652668450000|2022-05-16 02:34:10|767.53|750.43|766.84|749.74|767.53|750.43|766.84|749.74|12
1652668460000|2022-05-16 02:34:20|766.82|749.72|766.82|749.72|766.83|749.73|766.82|749.72|3
1652668470000|2022-05-16 02:34:30|767.32|750.22|767.44|750.34|767.6|750.5|767.32|750.22|6
1652668490000|2022-05-16 02:34:50|767.43|750.33|767.02|749.92|767.43|750.33|767|749.9|5
1652668500000|2022-05-16 02:35:00|767|749.9|767.32|750.22|767.32|750.22|766.83|749.73|8
1652668510000|2022-05-16 02:35:10|767.49|750.39|768.03|750.93|768.03|750.93|767.49|750.39|4
1652668520000|2022-05-16 02:35:20|768.45|751.35|768.53|751.43|768.53|751.43|768.45|751.35|2
1652668530000|2022-05-16 02:35:30|768.91|751.81|768.87|751.77|768.91|751.81|768.87|751.77|3
1652668540000|2022-05-16 02:35:40|768.85|751.75|768.82|751.72|768.85|751.75|768.82|751.72|3
1652668550000|2022-05-16 02:35:50|768.54|751.44|768.05|750.95|768.54|751.44|767.99|750.89|10
1652668560000|2022-05-16 02:36:00|768.02|750.92|768.02|750.92|768.02|750.92|768.02|750.92|1
1652668570000|2022-05-16 02:36:10|768.03|750.93|768.02|750.92|768.04|750.94|768.01|750.91|5
1652668580000|2022-05-16 02:36:20|768.04|750.94|767.98|750.88|768.04|750.94|767.86|750.76|11
1652668590000|2022-05-16 02:36:30|767.99|750.89|768.49|751.39|768.53|751.43|767.98|750.88|6
1652668600000|2022-05-16 02:36:40|768.52|751.42|768.52|751.42|768.53|751.43|768.52|751.42|3
1652668610000|2022-05-16 02:36:50|768.5|751.4|768.52|751.42|768.53|751.43|768.13|751.03|6
1652668620000|2022-05-16 02:37:00|768.19|751.09|768.12|751.02|768.5|751.4|768.12|751.02|4
1652668630000|2022-05-16 02:37:10|768.5|751.4|768.5|751.4|768.5|751.4|768.5|751.4|1
1652668640000|2022-05-16 02:37:20|768.73|751.63|769.23|752.13|769.23|752.13|768.73|751.63|8
1652668650000|2022-05-16 02:37:30|768.9|751.8|768.75|751.65|768.9|751.8|768.74|751.64|6
1652668660000|2022-05-16 02:37:40|768.76|751.66|769.23|752.13|769.23|752.13|768.73|751.63|6
1652668670000|2022-05-16 02:37:50|769.22|752.12|769.23|752.13|769.23|752.13|769.22|752.12|4
1652668680000|2022-05-16 02:38:00|769.22|752.12|769.7|752.6|769.7|752.6|769.21|752.11|6
1652668690000|2022-05-16 02:38:10|769.71|752.61|769.67|752.57|770.22|753.12|769.67|752.57|11
1652668700000|2022-05-16 02:38:20|770.17|753.07|770.22|753.12|770.22|753.12|769.67|752.57|6
1652668710000|2022-05-16 02:38:30|770.2|753.1|770.22|753.12|770.22|753.12|770.19|753.09|11
1652668730000|2022-05-16 02:38:50|770.21|753.11|770.41|753.31|770.58|753.48|770.21|753.11|6
1652668740000|2022-05-16 02:39:00|770.58|753.48|770.65|753.55|770.67|753.57|770.56|753.46|5
1652668750000|2022-05-16 02:39:10|770.53|753.43|770.58|753.48|770.58|753.48|770.04|752.94|7
1652668760000|2022-05-16 02:39:20|770.53|753.43|770.48|753.38|770.53|753.43|770.48|753.38|3
1652668790000|2022-05-16 02:39:50|770.1|753|770.12|753.02|770.12|753.02|770.1|753|2
1652668800000|2022-05-16 02:40:00|770.07|752.97|768.91|751.81|770.08|752.98|768.73|751.63|21
1652668810000|2022-05-16 02:40:10|768.73|751.63|768.73|751.63|768.91|751.81|768.73|751.63|7
1652668820000|2022-05-16 02:40:20|768.17|751.07|768.47|751.37|768.47|751.37|768.06|750.96|6
1652668830000|2022-05-16 02:40:30|768.16|751.06|767.98|750.88|768.16|751.06|767.91|750.81|12
1652668840000|2022-05-16 02:40:40|767.95|750.85|767.87|750.77|767.95|750.85|767.87|750.77|6
1652668860000|2022-05-16 02:41:00|767.85|750.75|767.12|750.02|767.85|750.75|767.07|749.97|18
1652668870000|2022-05-16 02:41:10|767.11|750.01|766.9|749.8|767.64|750.54|766.77|749.67|17
1652668880000|2022-05-16 02:41:20|766.92|749.82|766.91|749.81|767.14|750.04|766.14|749.04|20
1652668890000|2022-05-16 02:41:30|766.93|749.83|765.92|748.82|766.95|749.85|765.92|748.82|19
1652668900000|2022-05-16 02:41:40|765.9|748.8|766.45|749.35|766.47|749.37|765.9|748.8|11
1652668910000|2022-05-16 02:41:50|766.24|749.14|765.93|748.83|766.24|749.14|765.93|748.83|7
1652668920000|2022-05-16 02:42:00|765.98|748.88|765.77|748.67|765.98|748.88|765.77|748.67|17
1652668930000|2022-05-16 02:42:10|765.7|748.6|765.57|748.47|765.7|748.6|765.17|748.07|11
1652668940000|2022-05-16 02:42:20|765.19|748.09|765.02|747.92|765.19|748.09|765.02|747.92|7
1652668950000|2022-05-16 02:42:30|764.93|747.83|764.92|747.82|764.93|747.83|764.92|747.82|2
1652668960000|2022-05-16 02:42:40|765.38|748.28|765.38|748.28|765.38|748.28|764.92|747.82|3
1652668970000|2022-05-16 02:42:50|765.01|747.91|764.92|747.82|765.01|747.91|764.92|747.82|2
1652668980000|2022-05-16 02:43:00|764.9|747.8|764.89|747.79|764.9|747.8|764.87|747.77|6
1652668990000|2022-05-16 02:43:10|764.86|747.76|764.9|747.8|764.92|747.82|764.86|747.76|7
1652669000000|2022-05-16 02:43:20|765.01|747.91|764.92|747.82|765.01|747.91|764.9|747.8|4
1652669010000|2022-05-16 02:43:30|764.9|747.8|764.35|747.25|764.9|747.8|764.35|747.25|5
1652669020000|2022-05-16 02:43:40|764.4|747.3|764.66|747.56|764.67|747.57|764.05|746.95|10
1652669050000|2022-05-16 02:44:10|764.67|747.57|765.1|748|765.1|748|764.67|747.57|6
1652669060000|2022-05-16 02:44:20|765.13|748.03|765.53|748.43|765.53|748.43|765.13|748.03|7
1652669070000|2022-05-16 02:44:30|765.42|748.32|765.02|747.92|765.42|748.32|764.99|747.89|16
1652669090000|2022-05-16 02:44:50|765.15|748.05|765.66|748.56|765.68|748.58|765.15|748.05|7
1652669100000|2022-05-16 02:45:00|765.58|748.48|764.81|747.71|765.58|748.48|764.81|747.71|16
1652669110000|2022-05-16 02:45:10|764.83|747.73|764.75|747.65|764.83|747.73|764.75|747.65|4
1652669120000|2022-05-16 02:45:20|764.59|747.49|764.57|747.47|764.59|747.49|764.21|747.11|5
1652669130000|2022-05-16 02:45:30|764.56|747.46|764.19|747.09|764.56|747.46|764.19|747.09|3
1652669140000|2022-05-16 02:45:40|764.18|747.08|764.57|747.47|764.57|747.47|764.18|747.08|2
1652669150000|2022-05-16 02:45:50|764.31|747.21|764.56|747.46|764.57|747.47|764.2|747.1|5
1652669160000|2022-05-16 02:46:00|764.57|747.47|764.57|747.47|764.57|747.47|764.55|747.45|3
1652669170000|2022-05-16 02:46:10|764.55|747.45|764.55|747.45|764.55|747.45|764.55|747.45|1
1652669180000|2022-05-16 02:46:20|764.18|747.08|764.18|747.08|764.18|747.08|764.05|746.95|7
1652669190000|2022-05-16 02:46:30|764.19|747.09|764.18|747.08|764.54|747.44|764.18|747.08|6
1652669200000|2022-05-16 02:46:40|764.15|747.05|764.08|746.98|764.15|747.05|764.08|746.98|4
1652669210000|2022-05-16 02:46:50|764.3|747.2|764.48|747.38|764.48|747.38|764.3|747.2|2
1652669220000|2022-05-16 02:47:00|764.78|747.68|764.76|747.66|764.78|747.68|764.76|747.66|3
1652669230000|2022-05-16 02:47:10|764.78|747.68|764.76|747.66|764.78|747.68|764.76|747.66|2
1652669240000|2022-05-16 02:47:20|764.77|747.67|764.9|747.8|764.9|747.8|764.77|747.67|6
1652669250000|2022-05-16 02:47:30|764.82|747.72|764.81|747.71|764.82|747.72|764.81|747.71|2
1652669260000|2022-05-16 02:47:40|764.8|747.7|764.77|747.67|764.8|747.7|764.77|747.67|2
1652669270000|2022-05-16 02:47:50|764.8|747.7|764.8|747.7|764.85|747.75|764.8|747.7|5
1652669280000|2022-05-16 02:48:00|764.72|747.62|764.24|747.14|764.72|747.62|764.19|747.09|8
1652669290000|2022-05-16 02:48:10|764.26|747.16|764.71|747.61|764.79|747.69|764.26|747.16|10
1652669300000|2022-05-16 02:48:20|764.7|747.6|764.7|747.6|764.7|747.6|764.7|747.6|1
1652669310000|2022-05-16 02:48:30|764.76|747.66|764.82|747.72|764.84|747.74|764.69|747.59|6
1652669320000|2022-05-16 02:48:40|764.8|747.7|764.72|747.62|764.8|747.7|764.71|747.61|7
1652669330000|2022-05-16 02:48:50|764.8|747.7|764.82|747.72|764.82|747.72|764.79|747.69|4
1652669340000|2022-05-16 02:49:00|764.8|747.7|764.68|747.58|764.8|747.7|764.68|747.58|3
1652669350000|2022-05-16 02:49:10|764.59|747.49|764.14|747.04|764.59|747.49|764.14|747.04|8
1652669360000|2022-05-16 02:49:20|764.11|747.01|763.92|746.82|764.11|747.01|763.92|746.82|6
1652669370000|2022-05-16 02:49:30|763.91|746.81|763.91|746.81|763.91|746.81|763.91|746.81|1
1652669390000|2022-05-16 02:49:50|763.9|746.8|763.85|746.75|763.9|746.8|763.85|746.75|2
1652669400000|2022-05-16 02:50:00|763.91|746.81|763.78|746.68|764.02|746.92|763.67|746.57|13
1652669420000|2022-05-16 02:50:20|763.77|746.67|763.58|746.48|763.77|746.67|763.28|746.18|5
1652669430000|2022-05-16 02:50:30|763.61|746.51|763.63|746.53|763.64|746.54|763.61|746.51|5
1652669440000|2022-05-16 02:50:40|763.61|746.51|763.61|746.51|763.63|746.53|763.61|746.51|3
1652669450000|2022-05-16 02:50:50|763.63|746.53|763.66|746.56|763.66|746.56|763.63|746.53|3
1652669470000|2022-05-16 02:51:10|763.89|746.79|763.87|746.77|763.89|746.79|763.87|746.77|2
1652669480000|2022-05-16 02:51:20|763.86|746.76|764.06|746.96|764.63|747.53|763.86|746.76|14
1652669490000|2022-05-16 02:51:30|763.98|746.88|763.96|746.86|764.01|746.91|763.93|746.83|7
1652669500000|2022-05-16 02:51:40|763.97|746.87|764.41|747.31|764.41|747.31|763.97|746.87|8
1652669510000|2022-05-16 02:51:50|764.11|747.01|764.11|747.01|764.41|747.31|764.11|747.01|9
1652669520000|2022-05-16 02:52:00|764.41|747.31|764.7|747.6|764.7|747.6|764.11|747.01|6
1652669530000|2022-05-16 02:52:10|764.63|747.53|764.63|747.53|764.64|747.54|764.63|747.53|3
1652669540000|2022-05-16 02:52:20|764.65|747.55|764.68|747.58|764.68|747.58|764.65|747.55|2
1652669550000|2022-05-16 02:52:30|765.13|748.03|764.7|747.6|765.13|748.03|764.7|747.6|2
1652669560000|2022-05-16 02:52:40|764.63|747.53|764.63|747.53|764.63|747.53|764.63|747.53|1
1652669570000|2022-05-16 02:52:50|764.64|747.54|764.63|747.53|764.66|747.56|764.63|747.53|3
1652669590000|2022-05-16 02:53:10|764.64|747.54|764.02|746.92|764.7|747.6|764.01|746.91|12
1652669600000|2022-05-16 02:53:20|764.05|746.95|764.05|746.95|764.05|746.95|763.93|746.83|7
1652669610000|2022-05-16 02:53:30|764.03|746.93|764.12|747.02|764.63|747.53|764.03|746.93|14
1652669620000|2022-05-16 02:53:40|764.05|746.95|763.89|746.79|764.05|746.95|763.89|746.79|8
1652669630000|2022-05-16 02:53:50|763.86|746.76|764.55|747.45|764.55|747.45|763.85|746.75|5
1652669640000|2022-05-16 02:54:00|764.52|747.42|764.63|747.53|764.63|747.53|764.14|747.04|12
1652669660000|2022-05-16 02:54:20|764.64|747.54|764.66|747.56|764.69|747.59|764.64|747.54|5
1652669670000|2022-05-16 02:54:30|764.64|747.54|764.67|747.57|764.67|747.57|764.64|747.54|3
1652669680000|2022-05-16 02:54:40|764.63|747.53|764.67|747.57|764.67|747.57|764.62|747.52|6
1652669690000|2022-05-16 02:54:50|764.72|747.62|765.76|748.66|765.76|748.66|764.72|747.62|5
1652669700000|2022-05-16 02:55:00|765.77|748.67|765.87|748.77|765.89|748.79|765.77|748.67|8
1652669710000|2022-05-16 02:55:10|765.91|748.81|766.65|749.55|766.65|749.55|765.84|748.74|14
1652669720000|2022-05-16 02:55:20|766.49|749.39|766.65|749.55|766.65|749.55|766.38|749.28|10
1652669730000|2022-05-16 02:55:30|766.62|749.52|766.65|749.55|766.65|749.55|766.24|749.14|7
1652669740000|2022-05-16 02:55:40|766.63|749.53|766.09|748.99|766.63|749.53|766.01|748.91|8
1652669750000|2022-05-16 02:55:50|766.18|749.08|766.04|748.94|766.18|749.08|766.03|748.93|9
1652669760000|2022-05-16 02:56:00|766.06|748.96|766.2|749.1|766.2|749.1|766.06|748.96|3
1652669770000|2022-05-16 02:56:10|766.1|749|766.06|748.96|766.1|749|766.06|748.96|2
1652669790000|2022-05-16 02:56:30|766.07|748.97|766.74|749.64|766.74|749.64|766.07|748.97|11
1652669800000|2022-05-16 02:56:40|766.75|749.65|766.66|749.56|766.75|749.65|766.66|749.56|6
1652669810000|2022-05-16 02:56:50|766.68|749.58|766.73|749.63|766.75|749.65|766.68|749.58|10
1652669820000|2022-05-16 02:57:00|766.69|749.59|766.66|749.56|766.7|749.6|766.66|749.56|7
1652669830000|2022-05-16 02:57:10|766.65|749.55|766.2|749.1|766.65|749.55|766.2|749.1|8
1652669840000|2022-05-16 02:57:20|766.18|749.08|766.18|749.08|766.19|749.09|766.06|748.96|5
1652669850000|2022-05-16 02:57:30|766.17|749.07|766.2|749.1|766.2|749.1|766.17|749.07|3
1652669880000|2022-05-16 02:58:00|766.43|749.33|766.54|749.44|766.56|749.46|766.43|749.33|4
1652669890000|2022-05-16 02:58:10|766.55|749.45|766.63|749.53|766.65|749.55|766.52|749.42|7
1652669910000|2022-05-16 02:58:30|766.61|749.51|766.61|749.51|766.61|749.51|766.61|749.51|1
1652669920000|2022-05-16 02:58:40|766.48|749.38|766.2|749.1|766.48|749.38|766.2|749.1|3
1652669930000|2022-05-16 02:58:50|766.21|749.11|766.52|749.42|766.52|749.42|766.21|749.11|2
1652669940000|2022-05-16 02:59:00|766.61|749.51|766.61|749.51|766.62|749.52|766.61|749.51|3
1652669970000|2022-05-16 02:59:30|766.59|749.49|766.63|749.53|766.65|749.55|766.59|749.49|3
1652669980000|2022-05-16 02:59:40|766.61|749.51|766.61|749.51|766.61|749.51|766.61|749.51|1
1652670010000|2022-05-16 03:00:10|766.58|749.48|766|748.9|766.58|749.48|765.99|748.89|10
1652670020000|2022-05-16 03:00:20|766.1|749|766.54|749.44|766.54|749.44|766.1|749|12
1652670030000|2022-05-16 03:00:30|766.46|749.36|766.98|749.88|767.4|750.3|766.46|749.36|17
1652670040000|2022-05-16 03:00:40|767|749.9|767|749.9|767.02|749.92|766.98|749.88|5
1652670050000|2022-05-16 03:00:50|767.03|749.93|767.02|749.92|767.17|750.07|766.92|749.82|10
1652670070000|2022-05-16 03:01:10|766.68|749.58|765.85|748.75|766.68|749.58|765.85|748.75|15
1652670080000|2022-05-16 03:01:20|765.83|748.73|765.8|748.7|765.83|748.73|765.46|748.36|9
1652670090000|2022-05-16 03:01:30|765.46|748.36|765.17|748.07|765.46|748.36|765.16|748.06|10
1652670100000|2022-05-16 03:01:40|765.14|748.04|765.05|747.95|765.15|748.05|765.05|747.95|7
1652670110000|2022-05-16 03:01:50|765.04|747.94|765.02|747.92|765.04|747.94|765.02|747.92|3
1652670130000|2022-05-16 03:02:10|765.03|747.93|764.23|747.13|765.04|747.94|764.09|746.99|6
1652670140000|2022-05-16 03:02:20|764.1|747|764.42|747.32|764.44|747.34|764.1|747|13
1652670160000|2022-05-16 03:02:40|764.37|747.27|764.39|747.29|764.39|747.29|764.37|747.27|3
1652670170000|2022-05-16 03:02:50|764.4|747.3|764.41|747.31|764.41|747.31|764.39|747.29|5
1652670180000|2022-05-16 03:03:00|764.57|747.47|765.22|748.12|765.32|748.22|764.57|747.47|14
1652670190000|2022-05-16 03:03:10|765.68|748.58|765.66|748.56|765.68|748.58|765.66|748.56|2
1652670200000|2022-05-16 03:03:20|765.64|748.54|765.72|748.62|765.72|748.62|765.64|748.54|4
1652670210000|2022-05-16 03:03:30|765.74|748.64|766.38|749.28|766.38|749.28|765.74|748.64|10
1652670220000|2022-05-16 03:03:40|766.02|748.92|766.09|748.99|766.16|749.06|766.01|748.91|5
1652670230000|2022-05-16 03:03:50|766.14|749.04|766.65|749.55|766.67|749.57|766.12|749.02|7
1652670240000|2022-05-16 03:04:00|766.48|749.38|766.57|749.47|766.65|749.55|766.39|749.29|7
1652670250000|2022-05-16 03:04:10|766.47|749.37|766.23|749.13|766.47|749.37|765.96|748.86|14
1652670260000|2022-05-16 03:04:20|766.53|749.43|766.58|749.48|766.68|749.58|766.53|749.43|3
1652670270000|2022-05-16 03:04:30|766.45|749.35|766.36|749.26|766.53|749.43|766.26|749.16|13
1652670280000|2022-05-16 03:04:40|766.53|749.43|766.57|749.47|766.7|749.6|766.36|749.26|9
1652670290000|2022-05-16 03:04:50|766.54|749.44|766.17|749.07|766.54|749.44|765.99|748.89|10
1652670300000|2022-05-16 03:05:00|765.99|748.89|765.95|748.85|766|748.9|765.95|748.85|6
1652670320000|2022-05-16 03:05:20|765.9|748.8|765.41|748.31|765.9|748.8|765.41|748.31|17
1652670330000|2022-05-16 03:05:30|765.42|748.32|765.06|747.96|765.42|748.32|765.03|747.93|10
1652670340000|2022-05-16 03:05:40|765.05|747.95|764.9|747.8|765.05|747.95|764.9|747.8|8
1652670350000|2022-05-16 03:05:50|764.88|747.78|764.1|747|764.88|747.78|764.09|746.99|9
1652670360000|2022-05-16 03:06:00|763.6|746.5|763.23|746.13|763.6|746.5|763.23|746.13|4
1652670370000|2022-05-16 03:06:10|763.15|746.05|763.13|746.03|763.15|746.05|763.13|746.03|2
1652670380000|2022-05-16 03:06:20|762.73|745.63|763.12|746.02|763.12|746.02|762.73|745.63|3
1652670390000|2022-05-16 03:06:30|763.14|746.04|763.18|746.08|763.18|746.08|763.14|746.04|2
1652670400000|2022-05-16 03:06:40|763.17|746.07|763.13|746.03|763.17|746.07|763.09|745.99|4
1652670410000|2022-05-16 03:06:50|763.1|746|763.16|746.06|763.16|746.06|763.1|746|3
1652670420000|2022-05-16 03:07:00|763.17|746.07|763.35|746.25|763.38|746.28|763.17|746.07|5
1652670430000|2022-05-16 03:07:10|763.18|746.08|763.12|746.02|763.18|746.08|763.12|746.02|8
1652670440000|2022-05-16 03:07:20|763.32|746.22|763.39|746.29|763.39|746.29|763.32|746.22|3
1652670450000|2022-05-16 03:07:30|763.42|746.32|763.37|746.27|763.51|746.41|763.22|746.12|6
1652670460000|2022-05-16 03:07:40|763.35|746.25|763.15|746.05|763.35|746.25|763.15|746.05|4
1652670470000|2022-05-16 03:07:50|763.13|746.03|763.09|745.99|763.13|746.03|763.09|745.99|2
1652670480000|2022-05-16 03:08:00|763.08|745.98|763.1|746|763.13|746.03|763.06|745.96|11
1652670490000|2022-05-16 03:08:10|763.13|746.03|763.05|745.95|763.13|746.03|763.05|745.95|12
1652670500000|2022-05-16 03:08:20|763.04|745.94|763.23|746.13|763.23|746.13|762.73|745.63|12
1652670510000|2022-05-16 03:08:30|763.51|746.41|763.3|746.2|763.51|746.41|763.3|746.2|3
1652670520000|2022-05-16 03:08:40|763.51|746.41|763.51|746.41|763.51|746.41|763.5|746.4|3
1652670560000|2022-05-16 03:09:20|763.55|746.45|764.36|747.26|764.36|747.26|763.55|746.45|2
1652670570000|2022-05-16 03:09:30|764.29|747.19|763.85|746.75|764.29|747.19|763.85|746.75|12
1652670580000|2022-05-16 03:09:40|763.86|746.76|763.94|746.84|764.1|747|763.86|746.76|11
1652670590000|2022-05-16 03:09:50|763.96|746.86|763.76|746.66|764.01|746.91|763.76|746.66|16
1652670600000|2022-05-16 03:10:00|763.74|746.64|763.16|746.06|763.74|746.64|763.16|746.06|10
1652670610000|2022-05-16 03:10:10|763.19|746.09|763.19|746.09|763.2|746.1|763.19|746.09|3
1652670620000|2022-05-16 03:10:20|763.18|746.08|763.14|746.04|763.18|746.08|763.14|746.04|3
1652670630000|2022-05-16 03:10:30|763.12|746.02|763.08|745.98|763.12|746.02|763.08|745.98|3
1652670640000|2022-05-16 03:10:40|763.07|745.97|762.73|745.63|763.07|745.97|762.73|745.63|12
1652670650000|2022-05-16 03:10:50|762.91|745.81|763.06|745.96|763.08|745.98|762.73|745.63|7
1652670660000|2022-05-16 03:11:00|763.02|745.92|762.73|745.63|763.02|745.92|762.73|745.63|2
1652670670000|2022-05-16 03:11:10|762.95|745.85|763|745.9|763|745.9|762.95|745.85|4
1652670680000|2022-05-16 03:11:20|763.06|745.96|763.09|745.99|763.09|745.99|763.06|745.96|2
1652670690000|2022-05-16 03:11:30|763.06|745.96|762.91|745.81|763.06|745.96|762.73|745.63|7
1652670700000|2022-05-16 03:11:40|762.73|745.63|762.16|745.06|762.73|745.63|762.04|744.94|9
1652670710000|2022-05-16 03:11:50|762.17|745.07|762.03|744.93|762.17|745.07|762.03|744.93|6
1652670720000|2022-05-16 03:12:00|761.49|744.39|761.11|744.01|761.49|744.39|761.05|743.95|6
1652670730000|2022-05-16 03:12:10|761.1|744|761.1|744|761.13|744.03|761.1|744|4
1652670740000|2022-05-16 03:12:20|761.08|743.98|760.99|743.89|761.1|744|760.99|743.89|6
1652670750000|2022-05-16 03:12:30|760.97|743.87|759.74|742.64|760.97|743.87|759.17|742.07|11
1652670760000|2022-05-16 03:12:40|759.75|742.65|760.1|743|760.1|743|759.75|742.65|9
1652670770000|2022-05-16 03:12:50|760.61|743.51|760.7|743.6|760.77|743.67|760.61|743.51|3
1652670780000|2022-05-16 03:13:00|761.01|743.91|762.31|745.21|762.31|745.21|761.01|743.91|11
1652670790000|2022-05-16 03:13:10|762.33|745.23|762.8|745.7|762.81|745.71|762.33|745.23|4
1652670800000|2022-05-16 03:13:20|762.79|745.69|762.88|745.78|762.93|745.83|762.72|745.62|17
1652670810000|2022-05-16 03:13:30|762.86|745.76|763.52|746.42|763.52|746.42|762.86|745.76|12
1652670820000|2022-05-16 03:13:40|763.47|746.37|763.1|746|763.47|746.37|763.01|745.91|17
1652670830000|2022-05-16 03:13:50|763.08|745.98|763.15|746.05|763.22|746.12|763.08|745.98|10
1652670850000|2022-05-16 03:14:10|763.14|746.04|763.05|745.95|763.14|746.04|763.05|745.95|5
1652670860000|2022-05-16 03:14:20|763.09|745.99|763.04|745.94|763.13|746.03|763|745.9|5
1652670870000|2022-05-16 03:14:30|763.05|745.95|762.33|745.23|763.15|746.05|762.22|745.12|17
1652670880000|2022-05-16 03:14:40|762.25|745.15|762.22|745.12|762.29|745.19|762.22|745.12|5
1652670890000|2022-05-16 03:14:50|762.18|745.08|761.96|744.86|762.18|745.08|761.96|744.86|6
1652670900000|2022-05-16 03:15:00|761.95|744.85|762.07|744.97|762.1|745|761.95|744.85|10
1652670910000|2022-05-16 03:15:10|762.09|744.99|763.02|745.92|763.02|745.92|762.09|744.99|13
1652670920000|2022-05-16 03:15:20|763.03|745.93|762.14|745.04|763.08|745.98|762.11|745.01|14
1652670930000|2022-05-16 03:15:30|762.16|745.06|762.38|745.28|762.38|745.28|762.16|745.06|8
1652670940000|2022-05-16 03:15:40|762.41|745.31|762.86|745.76|763.01|745.91|762.41|745.31|10
1652670950000|2022-05-16 03:15:50|762.88|745.78|763.15|746.05|763.15|746.05|762.88|745.78|8
1652670960000|2022-05-16 03:16:00|763.16|746.06|763.52|746.42|763.52|746.42|763.16|746.06|4
1652670970000|2022-05-16 03:16:10|763.46|746.36|763.16|746.06|763.46|746.36|763.04|745.94|9
1652670980000|2022-05-16 03:16:20|763.14|746.04|763.17|746.07|763.17|746.07|763.14|746.04|3
1652670990000|2022-05-16 03:16:30|763.18|746.08|763.52|746.42|763.52|746.42|763.14|746.04|4
1652671000000|2022-05-16 03:16:40|763.41|746.31|762.99|745.89|763.41|746.31|762.96|745.86|13
1652671010000|2022-05-16 03:16:50|763.11|746.01|762.92|745.82|763.11|746.01|762.92|745.82|8
1652671020000|2022-05-16 03:17:00|762.91|745.81|762.23|745.13|762.91|745.81|762.12|745.02|4
1652671030000|2022-05-16 03:17:10|762.63|745.53|762.77|745.67|763.02|745.92|762.63|745.53|5
1652671040000|2022-05-16 03:17:20|762.8|745.7|763.1|746|763.15|746.05|762.8|745.7|9
1652671050000|2022-05-16 03:17:30|763.11|746.01|763.14|746.04|763.14|746.04|762.93|745.83|13
1652671060000|2022-05-16 03:17:40|763.16|746.06|762.97|745.87|763.16|746.06|762.94|745.84|4
1652671070000|2022-05-16 03:17:50|762.98|745.88|763.16|746.06|763.16|746.06|762.98|745.88|8
1652671080000|2022-05-16 03:18:00|763.17|746.07|763.25|746.15|763.68|746.58|763.17|746.07|14
1652671090000|2022-05-16 03:18:10|763.26|746.16|763.68|746.58|763.68|746.58|763.26|746.16|3
1652671100000|2022-05-16 03:18:20|763.5|746.4|763.01|745.91|763.5|746.4|763.01|745.91|5
1652671110000|2022-05-16 03:18:30|762.89|745.79|762.99|745.89|762.99|745.89|762.89|745.79|6
1652671120000|2022-05-16 03:18:40|763.02|745.92|763.02|745.92|763.02|745.92|763.02|745.92|1
1652671130000|2022-05-16 03:18:50|762.9|745.8|761.95|744.85|762.99|745.89|761.95|744.85|14
1652671140000|2022-05-16 03:19:00|761.94|744.84|761.19|744.09|761.94|744.84|761.19|744.09|9
1652671150000|2022-05-16 03:19:10|761.18|744.08|761.01|743.91|761.18|744.08|761.01|743.91|6
1652671160000|2022-05-16 03:19:20|761|743.9|760.68|743.58|761|743.9|760.19|743.09|12
1652671170000|2022-05-16 03:19:30|760.69|743.59|760.69|743.59|760.85|743.75|760.24|743.14|19
1652671180000|2022-05-16 03:19:40|760.77|743.67|760.17|743.07|760.92|743.82|760.05|742.95|18
1652671190000|2022-05-16 03:19:50|760.05|742.95|760.75|743.65|760.77|743.67|760.03|742.93|6
1652671200000|2022-05-16 03:20:00|760.77|743.67|761.05|743.95|761.68|744.58|760.77|743.67|12
1652671210000|2022-05-16 03:20:10|761.07|743.97|761.65|744.55|761.72|744.62|761.07|743.97|18
1652671220000|2022-05-16 03:20:20|761.75|744.65|762.6|745.5|762.6|745.5|761.75|744.65|20
1652671230000|2022-05-16 03:20:30|762.45|745.35|762.13|745.03|762.6|745.5|761.92|744.82|8
1652671240000|2022-05-16 03:20:40|762.2|745.1|761.92|744.82|762.2|745.1|761.92|744.82|7
1652671250000|2022-05-16 03:20:50|761.89|744.79|761.77|744.67|761.9|744.8|761.77|744.67|9
1652671260000|2022-05-16 03:21:00|761.74|744.64|761.79|744.69|761.79|744.69|761.15|744.05|6
1652671270000|2022-05-16 03:21:10|761.78|744.68|761.55|744.45|761.78|744.68|761.03|743.93|11
1652671280000|2022-05-16 03:21:20|761.79|744.69|761.81|744.71|761.81|744.71|761.76|744.66|4
1652671290000|2022-05-16 03:21:30|761.83|744.73|761.79|744.69|761.93|744.83|761.79|744.69|9
1652671300000|2022-05-16 03:21:40|761.82|744.72|761.09|743.99|761.89|744.79|761.05|743.95|13
1652671310000|2022-05-16 03:21:50|761.11|744.01|761.13|744.03|761.15|744.05|761.05|743.95|14
1652671320000|2022-05-16 03:22:00|761.12|744.02|761.07|743.97|761.15|744.05|761.01|743.91|14
1652671330000|2022-05-16 03:22:10|761.08|743.98|760.91|743.81|761.08|743.98|760.59|743.49|14
1652671340000|2022-05-16 03:22:20|760.85|743.75|760.94|743.84|760.94|743.84|760.73|743.63|12
1652671350000|2022-05-16 03:22:30|760.96|743.86|761.15|744.05|761.15|744.05|760.96|743.86|2
1652671360000|2022-05-16 03:22:40|761.17|744.07|760.94|743.84|761.32|744.22|760.94|743.84|8
1652671370000|2022-05-16 03:22:50|760.95|743.85|760.64|743.54|760.99|743.89|760.58|743.48|14
1652671380000|2022-05-16 03:23:00|760.81|743.71|760.94|743.84|760.94|743.84|760.1|743|17
1652671390000|2022-05-16 03:23:10|760.63|743.53|760.05|742.95|760.64|743.54|760.03|742.93|7
1652671400000|2022-05-16 03:23:20|760.07|742.97|760.11|743.01|760.13|743.03|760.07|742.97|11
1652671410000|2022-05-16 03:23:30|760.12|743.02|761.05|743.95|761.15|744.05|760.03|742.93|15
1652671420000|2022-05-16 03:23:40|761.44|744.34|760.98|743.88|761.44|744.34|760.94|743.84|10
1652671430000|2022-05-16 03:23:50|760.99|743.89|760.96|743.86|761|743.9|760.96|743.86|5
1652671440000|2022-05-16 03:24:00|760.98|743.88|760.92|743.82|760.98|743.88|760.88|743.78|7
1652671450000|2022-05-16 03:24:10|760.87|743.77|760.84|743.74|760.94|743.84|760.84|743.74|5
1652671460000|2022-05-16 03:24:20|760.67|743.57|760.12|743.02|760.67|743.57|760.11|743.01|6
1652671470000|2022-05-16 03:24:30|760.14|743.04|760.05|742.95|760.15|743.05|759.88|742.78|10
1652671480000|2022-05-16 03:24:40|760.06|742.96|760.48|743.38|760.48|743.38|760.03|742.93|13
1652671490000|2022-05-16 03:24:50|760.87|743.77|760.12|743.02|760.87|743.77|760.05|742.95|15
1652671500000|2022-05-16 03:25:00|760.09|742.99|760.85|743.75|760.85|743.75|759.99|742.89|12
1652671510000|2022-05-16 03:25:10|760.86|743.76|760.87|743.77|760.96|743.86|760.84|743.74|8
1652671520000|2022-05-16 03:25:20|760.88|743.78|760.69|743.59|760.89|743.79|760.54|743.44|12
1652671530000|2022-05-16 03:25:30|760.84|743.74|760.84|743.74|760.84|743.74|760.84|743.74|1
1652671540000|2022-05-16 03:25:40|760.85|743.75|761.09|743.99|761.1|744|760.82|743.72|12
1652671550000|2022-05-16 03:25:50|761|743.9|761.05|743.95|761.05|743.95|761|743.9|4
1652671560000|2022-05-16 03:26:00|760.89|743.79|760.8|743.7|760.95|743.85|760.77|743.67|14
1652671570000|2022-05-16 03:26:10|760.82|743.72|760.8|743.7|760.91|743.81|760.77|743.67|19
1652671580000|2022-05-16 03:26:20|760.82|743.72|760.91|743.81|760.92|743.82|760.79|743.69|9
1652671590000|2022-05-16 03:26:30|760.77|743.67|760.79|743.69|760.9|743.8|760.73|743.63|16
1652671600000|2022-05-16 03:26:40|760.73|743.63|760.55|743.45|760.73|743.63|760.33|743.23|9
1652671610000|2022-05-16 03:26:50|760.73|743.63|760.73|743.63|760.73|743.63|760.73|743.63|1
1652671620000|2022-05-16 03:27:00|760.66|743.56|760.13|743.03|760.73|743.63|760.13|743.03|8
1652671630000|2022-05-16 03:27:10|760.14|743.04|760.55|743.45|760.66|743.56|760.14|743.04|7
1652671640000|2022-05-16 03:27:20|760.44|743.34|760.7|743.6|760.7|743.6|760.37|743.27|12
1652671650000|2022-05-16 03:27:30|760.69|743.59|760.69|743.59|760.69|743.59|760.69|743.59|1
1652671660000|2022-05-16 03:27:40|760.72|743.62|760.84|743.74|760.94|743.84|760.72|743.62|5
1652671670000|2022-05-16 03:27:50|760.94|743.84|761.43|744.33|761.43|744.33|760.94|743.84|16
1652671680000|2022-05-16 03:28:00|761.49|744.39|761.46|744.36|761.59|744.49|761.39|744.29|16
1652671690000|2022-05-16 03:28:10|761.59|744.49|762.51|745.41|762.51|745.41|761.38|744.28|25
1652671700000|2022-05-16 03:28:20|762.53|745.43|762.35|745.25|762.53|745.43|762.19|745.09|15
1652671710000|2022-05-16 03:28:30|762.3|745.2|761.82|744.72|762.31|745.21|761.82|744.72|7
1652671720000|2022-05-16 03:28:40|761.83|744.73|760.87|743.77|761.83|744.73|760.34|743.24|10
1652671740000|2022-05-16 03:29:00|760.82|743.72|760.82|743.72|760.82|743.72|760.82|743.72|1
1652671770000|2022-05-16 03:29:30|760.83|743.73|760.86|743.76|760.86|743.76|760.83|743.73|2
1652671780000|2022-05-16 03:29:40|760.77|743.67|760.85|743.75|760.85|743.75|760.77|743.67|9
1652671790000|2022-05-16 03:29:50|760.84|743.74|761.06|743.96|761.07|743.97|760.84|743.74|8
1652671800000|2022-05-16 03:30:00|761.09|743.99|761.11|744.01|761.42|744.32|760.92|743.82|13
1652671810000|2022-05-16 03:30:10|761.13|744.03|760.8|743.7|761.17|744.07|760.4|743.3|13
1652671820000|2022-05-16 03:30:20|760.77|743.67|760.04|742.94|760.77|743.67|760.04|742.94|10
1652671830000|2022-05-16 03:30:30|759.95|742.85|759.13|742.03|759.95|742.85|759.11|742.01|14
1652671840000|2022-05-16 03:30:40|759.14|742.04|757.42|740.32|759.14|742.04|757.42|740.32|17
1652671850000|2022-05-16 03:30:50|757.52|740.42|757.31|740.21|757.52|740.42|757.28|740.18|12
1652671860000|2022-05-16 03:31:00|757.32|740.22|757.75|740.65|757.75|740.65|757.32|740.22|7
1652671870000|2022-05-16 03:31:10|758.25|741.15|759.4|742.3|759.4|742.3|758.25|741.15|8
1652671880000|2022-05-16 03:31:20|759.1|742|758.79|741.69|759.66|742.56|758.79|741.69|15
1652671890000|2022-05-16 03:31:30|758.76|741.66|758.14|741.04|758.76|741.66|758.05|740.95|9
1652671900000|2022-05-16 03:31:40|758.03|740.93|758.72|741.62|758.72|741.62|758.03|740.93|6
1652671910000|2022-05-16 03:31:50|758.73|741.63|759.76|742.66|759.76|742.66|758.73|741.63|18
1652671920000|2022-05-16 03:32:00|759.74|742.64|759.87|742.77|759.91|742.81|759.74|742.64|6
1652671930000|2022-05-16 03:32:10|759.88|742.78|759.96|742.86|760.69|743.59|759.88|742.78|14
1652671940000|2022-05-16 03:32:20|759.85|742.75|759.79|742.69|759.86|742.76|759.76|742.66|7
1652671950000|2022-05-16 03:32:30|759.81|742.71|759.91|742.81|759.91|742.81|759.81|742.71|4
1652671960000|2022-05-16 03:32:40|759.93|742.83|759.94|742.84|759.94|742.84|759.93|742.83|2
1652671970000|2022-05-16 03:32:50|759.88|742.78|759.75|742.65|759.89|742.79|759.42|742.32|13
1652671980000|2022-05-16 03:33:00|759.42|742.32|759.74|742.64|759.74|742.64|759.18|742.08|11
1652671990000|2022-05-16 03:33:10|759.73|742.63|759.01|741.91|759.8|742.7|759.01|741.91|16
1652672000000|2022-05-16 03:33:20|759|741.9|759.18|742.08|759.51|742.41|758.97|741.87|9
1652672010000|2022-05-16 03:33:30|759.16|742.06|759.15|742.05|759.16|742.06|759.04|741.94|8
1652672020000|2022-05-16 03:33:40|759.17|742.07|759.51|742.41|759.51|742.41|759.15|742.05|8
1652672030000|2022-05-16 03:33:50|759.73|742.63|759.73|742.63|759.73|742.63|759.69|742.59|3
1652672040000|2022-05-16 03:34:00|759.77|742.67|759.87|742.77|759.87|742.77|759.77|742.67|5
1652672050000|2022-05-16 03:34:10|759.77|742.67|759.89|742.79|759.89|742.79|759.77|742.67|4
1652672060000|2022-05-16 03:34:20|759.91|742.81|760.67|743.57|760.67|743.57|759.91|742.81|8
1652672070000|2022-05-16 03:34:30|760.47|743.37|759.87|742.77|760.47|743.37|759.87|742.77|6
1652672080000|2022-05-16 03:34:40|759.84|742.74|759.13|742.03|759.84|742.74|759.05|741.95|13
1652672090000|2022-05-16 03:34:50|759.12|742.02|759.08|741.98|759.12|742.02|759.05|741.95|3
1652672100000|2022-05-16 03:35:00|759.09|741.99|759.81|742.71|759.9|742.8|759.08|741.98|10
1652672110000|2022-05-16 03:35:10|759.78|742.68|759.47|742.37|759.78|742.68|759.47|742.37|3
1652672120000|2022-05-16 03:35:20|759.36|742.26|759.74|742.64|759.74|742.64|759.05|741.95|7
1652672130000|2022-05-16 03:35:30|759.76|742.66|759.81|742.71|759.92|742.82|759.76|742.66|4
1652672140000|2022-05-16 03:35:40|760.05|742.95|760.4|743.3|760.4|743.3|760.05|742.95|4
1652672150000|2022-05-16 03:35:50|760.25|743.15|760.25|743.15|760.25|743.15|760.25|743.15|1
1652672160000|2022-05-16 03:36:00|760.4|743.3|760.53|743.43|760.53|743.43|760.4|743.3|2
1652672170000|2022-05-16 03:36:10|760.67|743.57|760.74|743.64|760.75|743.65|760.67|743.57|5
1652672180000|2022-05-16 03:36:20|760.77|743.67|761.43|744.33|761.43|744.33|760.77|743.67|13
1652672190000|2022-05-16 03:36:30|761.46|744.36|761.92|744.82|762.43|745.33|761.46|744.36|12
1652672200000|2022-05-16 03:36:40|761.94|744.84|761.13|744.03|761.94|744.84|761.05|743.95|10
1652672210000|2022-05-16 03:36:50|761.02|743.92|760.92|743.82|761.02|743.92|760.9|743.8|13
1652672220000|2022-05-16 03:37:00|761.02|743.92|760.95|743.85|761.03|743.93|760.92|743.82|7
1652672230000|2022-05-16 03:37:10|760.92|743.82|761.77|744.67|761.87|744.77|760.92|743.82|12
1652672250000|2022-05-16 03:37:30|761.65|744.55|761.55|744.45|761.65|744.55|761.19|744.09|5
1652672260000|2022-05-16 03:37:40|761.57|744.47|761.95|744.85|761.99|744.89|761.57|744.47|14
1652672270000|2022-05-16 03:37:50|761.89|744.79|761.81|744.71|761.92|744.82|761.81|744.71|3
1652672280000|2022-05-16 03:38:00|761.76|744.66|761.76|744.66|761.76|744.66|761.76|744.66|1
1652672290000|2022-05-16 03:38:10|761.87|744.77|761.92|744.82|761.92|744.82|761.87|744.77|2
1652672300000|2022-05-16 03:38:20|761.94|744.84|761.94|744.84|761.95|744.85|761.76|744.66|8
1652672310000|2022-05-16 03:38:30|761.96|744.86|761.77|744.67|762.07|744.97|761.77|744.67|3
1652672320000|2022-05-16 03:38:40|761.76|744.66|761.76|744.66|761.76|744.66|761.76|744.66|1
1652672330000|2022-05-16 03:38:50|761.97|744.87|761.96|744.86|762.05|744.95|761.93|744.83|6
1652672340000|2022-05-16 03:39:00|761.8|744.7|762.06|744.96|762.06|744.96|761.77|744.67|9
1652672350000|2022-05-16 03:39:10|762.07|744.97|762.08|744.98|762.08|744.98|762.07|744.97|2
1652672370000|2022-05-16 03:39:30|762.06|744.96|762.06|744.96|762.06|744.96|762.06|744.96|1
1652672380000|2022-05-16 03:39:40|762.07|744.97|761.98|744.88|762.07|744.97|761.95|744.85|5
1652672390000|2022-05-16 03:39:50|761.99|744.89|762|744.9|762|744.9|761.99|744.89|2
1652672400000|2022-05-16 03:40:00|762.01|744.91|762.44|745.34|762.44|745.34|762.01|744.91|7
1652672410000|2022-05-16 03:40:10|762.37|745.27|762.37|745.27|762.37|745.27|762.37|745.27|1
1652672420000|2022-05-16 03:40:20|762.09|744.99|762.06|744.96|762.09|744.99|761.97|744.87|4
1652672430000|2022-05-16 03:40:30|762.04|744.94|762.05|744.95|762.05|744.95|762.04|744.94|2
1652672440000|2022-05-16 03:40:40|762.06|744.96|762.33|745.23|762.44|745.34|762.06|744.96|5
1652672450000|2022-05-16 03:40:50|761.94|744.84|761.79|744.69|761.94|744.84|761.74|744.64|3
1652672460000|2022-05-16 03:41:00|761.14|744.04|761.19|744.09|761.22|744.12|761.14|744.04|16
1652672470000|2022-05-16 03:41:10|761.17|744.07|761.17|744.07|761.2|744.1|761.17|744.07|4
1652672480000|2022-05-16 03:41:20|761.18|744.08|761.05|743.95|761.18|744.08|761.03|743.93|7
1652672490000|2022-05-16 03:41:30|761.07|743.97|761.09|743.99|761.1|744|761.06|743.96|10
1652672500000|2022-05-16 03:41:40|761.06|743.96|761.14|744.04|761.14|744.04|761.06|743.96|19
1652672510000|2022-05-16 03:41:50|761.11|744.01|761.22|744.12|761.53|744.43|761.11|744.01|7
1652672520000|2022-05-16 03:42:00|761.15|744.05|761.17|744.07|761.18|744.08|761.15|744.05|4
1652672530000|2022-05-16 03:42:10|761.18|744.08|761.21|744.11|761.21|744.11|761.18|744.08|2
1652672550000|2022-05-16 03:42:30|761.23|744.13|761.53|744.43|761.53|744.43|761.23|744.13|3
1652672560000|2022-05-16 03:42:40|761.5|744.4|761.5|744.4|761.5|744.4|761.5|744.4|1
1652672570000|2022-05-16 03:42:50|761.4|744.3|761.35|744.25|761.4|744.3|761.35|744.25|2
1652672580000|2022-05-16 03:43:00|761.43|744.33|761.19|744.09|761.45|744.35|761.19|744.09|3
1652672590000|2022-05-16 03:43:10|761.02|743.92|761.04|743.94|761.07|743.97|761.02|743.92|3
1652672600000|2022-05-16 03:43:20|760.99|743.89|761.03|743.93|761.16|744.06|760.99|743.89|5
1652672610000|2022-05-16 03:43:30|761.04|743.94|761.06|743.96|761.09|743.99|761.04|743.94|13
1652672620000|2022-05-16 03:43:40|761.07|743.97|761.14|744.04|761.14|744.04|761.06|743.96|8
1652672640000|2022-05-16 03:44:00|761.08|743.98|760.95|743.85|761.08|743.98|760.95|743.85|13
1652672650000|2022-05-16 03:44:10|760.91|743.81|760.08|742.98|760.91|743.81|760.08|742.98|5
1652672660000|2022-05-16 03:44:20|760.1|743|760.88|743.78|760.89|743.79|760.1|743|9
1652672680000|2022-05-16 03:44:40|760.89|743.79|760.97|743.87|760.97|743.87|760.89|743.79|2
1652672690000|2022-05-16 03:44:50|761.09|743.99|760.99|743.89|761.09|743.99|760.97|743.87|9
1652672700000|2022-05-16 03:45:00|761.01|743.91|760.94|743.84|761.01|743.91|760.92|743.82|10
1652672710000|2022-05-16 03:45:10|760.89|743.79|761.32|744.22|761.32|744.22|760.89|743.79|5
1652672750000|2022-05-16 03:45:50|761.08|743.98|760.88|743.78|761.08|743.98|760.86|743.76|12
1652672760000|2022-05-16 03:46:00|760.91|743.81|760.95|743.85|761.01|743.91|760.82|743.72|8
1652672770000|2022-05-16 03:46:10|760.86|743.76|760.11|743.01|760.88|743.78|760.11|743.01|8
1652672780000|2022-05-16 03:46:20|760.08|742.98|759.86|742.76|760.1|743|759.84|742.74|13
1652672790000|2022-05-16 03:46:30|759.89|742.79|760.1|743|760.33|743.23|759.89|742.79|6
1652672800000|2022-05-16 03:46:40|760.07|742.97|760.06|742.96|760.07|742.97|760.06|742.96|2
1652672810000|2022-05-16 03:46:50|760.07|742.97|760.07|742.97|760.09|742.99|760.07|742.97|3
1652672820000|2022-05-16 03:47:00|759.98|742.88|759.79|742.69|759.98|742.88|759.28|742.18|15
1652672830000|2022-05-16 03:47:10|759.75|742.65|759.97|742.87|759.97|742.87|759.26|742.16|13
1652672840000|2022-05-16 03:47:20|759.95|742.85|759.76|742.66|759.95|742.85|759.48|742.38|11
1652672850000|2022-05-16 03:47:30|759.85|742.75|759.9|742.8|759.9|742.8|759.85|742.75|2
1652672860000|2022-05-16 03:47:40|759.97|742.87|760.02|742.92|760.02|742.92|759.97|742.87|3
1652672890000|2022-05-16 03:48:10|760.32|743.22|760.36|743.26|760.36|743.26|760.32|743.22|2
1652672900000|2022-05-16 03:48:20|760.27|743.17|760.68|743.58|760.68|743.58|760.27|743.17|9
1652672910000|2022-05-16 03:48:30|760.7|743.6|760.7|743.6|760.7|743.6|760.04|742.94|19
1652672920000|2022-05-16 03:48:40|760.6|743.5|760.7|743.6|760.7|743.6|760.45|743.35|7
1652672940000|2022-05-16 03:49:00|760.63|743.53|760.46|743.36|760.63|743.53|760.46|743.36|3
1652672950000|2022-05-16 03:49:10|760.45|743.35|759.94|742.84|760.45|743.35|759.94|742.84|6
1652672960000|2022-05-16 03:49:20|759.91|742.81|759.03|741.93|759.91|742.81|759.03|741.93|10
1652672970000|2022-05-16 03:49:30|759.14|742.04|759.14|742.04|759.14|742.04|759.14|742.04|1
1652672980000|2022-05-16 03:49:40|759.74|742.64|759.81|742.71|759.81|742.71|759.74|742.64|2
1652672990000|2022-05-16 03:49:50|759.82|742.72|760.12|743.02|760.12|743.02|759.82|742.72|5
1652673000000|2022-05-16 03:50:00|760.13|743.03|760.75|743.65|760.75|743.65|760.13|743.03|11
1652673010000|2022-05-16 03:50:10|760.77|743.67|761.62|744.52|761.62|744.52|760.74|743.64|15
1652673020000|2022-05-16 03:50:20|761.53|744.43|761.37|744.27|761.53|744.43|761.37|744.27|3
1652673030000|2022-05-16 03:50:30|761.44|744.34|761.43|744.33|761.62|744.52|761.37|744.27|8
1652673040000|2022-05-16 03:50:40|761.42|744.32|761.35|744.25|761.42|744.32|761.13|744.03|10
1652673050000|2022-05-16 03:50:50|761.36|744.26|761.34|744.24|761.36|744.26|761.34|744.24|2
1652673080000|2022-05-16 03:51:20|761.37|744.27|761.4|744.3|761.4|744.3|761.37|744.27|2
1652673090000|2022-05-16 03:51:30|761.34|744.24|761.37|744.27|761.37|744.27|761.34|744.24|2
1652673100000|2022-05-16 03:51:40|761.34|744.24|761.1|744|761.34|744.24|760.91|743.81|14
1652673110000|2022-05-16 03:51:50|761.13|744.03|761.37|744.27|761.37|744.27|761.13|744.03|11
1652673120000|2022-05-16 03:52:00|761.36|744.26|760.85|743.75|761.36|744.26|760.85|743.75|10
1652673130000|2022-05-16 03:52:10|760.84|743.74|760.83|743.73|760.95|743.85|760.83|743.73|4
1652673140000|2022-05-16 03:52:20|760.81|743.71|760.69|743.59|760.81|743.71|760.04|742.94|11
1652673150000|2022-05-16 03:52:30|760.77|743.67|760.32|743.22|760.77|743.67|760.31|743.21|6
1652673160000|2022-05-16 03:52:40|760.49|743.39|760.16|743.06|760.49|743.39|760.02|742.92|4
1652673170000|2022-05-16 03:52:50|760.02|742.92|760|742.9|760.04|742.94|759.99|742.89|6
1652673180000|2022-05-16 03:53:00|759.98|742.88|759.9|742.8|759.98|742.88|759.9|742.8|6
1652673190000|2022-05-16 03:53:10|759.87|742.77|759.8|742.7|759.87|742.77|759.8|742.7|4
1652673200000|2022-05-16 03:53:20|759.81|742.71|760.63|743.53|760.63|743.53|759.81|742.71|7
1652673210000|2022-05-16 03:53:30|760.65|743.55|760.63|743.53|760.69|743.59|760.63|743.53|5
1652673220000|2022-05-16 03:53:40|760.65|743.55|761.37|744.27|761.37|744.27|760.65|743.55|14
1652673230000|2022-05-16 03:53:50|761.4|744.3|761.62|744.52|761.63|744.53|761.4|744.3|5
1652673240000|2022-05-16 03:54:00|761.63|744.53|762.21|745.11|762.22|745.12|761.63|744.53|12
1652673250000|2022-05-16 03:54:10|762.22|745.12|761.93|744.83|762.51|745.41|761.89|744.79|16
1652673260000|2022-05-16 03:54:20|762|744.9|762.51|745.41|762.51|745.41|762|744.9|5
1652673270000|2022-05-16 03:54:30|762.43|745.33|762.07|744.97|762.43|745.33|762.07|744.97|7
1652673280000|2022-05-16 03:54:40|762.08|744.98|762.07|744.97|762.09|744.99|762.04|744.94|10
1652673290000|2022-05-16 03:54:50|762.09|744.99|762.09|744.99|762.12|745.02|762.02|744.92|10
1652673300000|2022-05-16 03:55:00|762.12|745.02|762.51|745.41|762.51|745.41|762.12|745.02|4
1652673310000|2022-05-16 03:55:10|762.38|745.28|762.51|745.41|762.51|745.41|762.38|745.28|2
1652673320000|2022-05-16 03:55:20|762.54|745.44|763.57|746.47|763.57|746.47|762.54|745.44|5
1652673330000|2022-05-16 03:55:30|763.42|746.32|762.8|745.7|763.42|746.32|762.79|745.69|11
1652673340000|2022-05-16 03:55:40|762.84|745.74|762.84|745.74|762.84|745.74|762.84|745.74|1
1652673350000|2022-05-16 03:55:50|762.85|745.75|762.82|745.72|762.88|745.78|762.82|745.72|7
1652673360000|2022-05-16 03:56:00|762.81|745.71|762.02|744.92|762.81|745.71|762.02|744.92|9
1652673370000|2022-05-16 03:56:10|762.01|744.91|761.62|744.52|762.01|744.91|761.62|744.52|6
1652673380000|2022-05-16 03:56:20|761.7|744.6|761.87|744.77|761.87|744.77|761.7|744.6|2
1652673390000|2022-05-16 03:56:30|761.85|744.75|761.87|744.77|761.87|744.77|761.85|744.75|4
1652673400000|2022-05-16 03:56:40|761.7|744.6|761.7|744.6|761.7|744.6|761.7|744.6|1
1652673410000|2022-05-16 03:56:50|761.62|744.52|761.7|744.6|761.7|744.6|761.62|744.52|8
1652673440000|2022-05-16 03:57:20|762.12|745.02|762.43|745.33|762.67|745.57|762.12|745.02|8
1652673450000|2022-05-16 03:57:30|762.53|745.43|762.56|745.46|762.67|745.57|762.44|745.34|5
1652673460000|2022-05-16 03:57:40|762.67|745.57|762.67|745.57|762.67|745.57|762.67|745.57|1
1652673470000|2022-05-16 03:57:50|762.56|745.46|763.55|746.45|763.55|746.45|762.56|745.46|9
1652673480000|2022-05-16 03:58:00|763.48|746.38|763.48|746.38|763.55|746.45|763.48|746.38|10
1652673490000|2022-05-16 03:58:10|763.55|746.45|763.55|746.45|763.55|746.45|763.48|746.38|9
1652673500000|2022-05-16 03:58:20|763.48|746.38|763.48|746.38|763.55|746.45|763.48|746.38|9
1652673510000|2022-05-16 03:58:30|763.18|746.08|763.07|745.97|763.19|746.09|763.02|745.92|10
1652673520000|2022-05-16 03:58:40|763.03|745.93|763.55|746.45|763.55|746.45|763.03|745.93|5
1652673530000|2022-05-16 03:58:50|763.57|746.47|764.84|747.74|764.84|747.74|763.57|746.47|10
1652673540000|2022-05-16 03:59:00|764.86|747.76|764.06|746.96|764.86|747.76|764.01|746.91|12
1652673550000|2022-05-16 03:59:10|764.05|746.95|763.97|746.87|764.05|746.95|763.95|746.85|11
1652673560000|2022-05-16 03:59:20|763.98|746.88|764.05|746.95|764.05|746.95|763.96|746.86|13
1652673570000|2022-05-16 03:59:30|764.03|746.93|763.97|746.87|764.06|746.96|763.97|746.87|13
1652673580000|2022-05-16 03:59:40|763.98|746.88|764.08|746.98|764.08|746.98|763.97|746.87|7
1652673590000|2022-05-16 03:59:50|764.15|747.05|764.68|747.58|764.68|747.58|764.15|747.05|4
1652673600000|2022-05-16 04:00:00|764.58|747.48|764.13|747.03|764.58|747.48|764.13|747.03|12
1652673610000|2022-05-16 04:00:10|764.14|747.04|763.99|746.89|764.17|747.07|763.99|746.89|12
1652673620000|2022-05-16 04:00:20|763.93|746.83|763.91|746.81|763.95|746.85|763.91|746.81|7
1652673630000|2022-05-16 04:00:30|763.93|746.83|763.89|746.79|763.93|746.83|763.88|746.78|6
1652673640000|2022-05-16 04:00:40|763.87|746.77|763.88|746.78|763.89|746.79|763.87|746.77|3
1652673650000|2022-05-16 04:00:50|763.87|746.77|763.93|746.83|763.93|746.83|763.87|746.77|13
1652673660000|2022-05-16 04:01:00|764.03|746.93|764.04|746.94|764.04|746.94|763.92|746.82|7
1652673670000|2022-05-16 04:01:10|764.06|746.96|764.11|747.01|764.11|747.01|763.93|746.83|11
1652673680000|2022-05-16 04:01:20|764.1|747|764.05|746.95|764.1|747|764.05|746.95|4
1652673690000|2022-05-16 04:01:30|764.04|746.94|763.98|746.88|764.04|746.94|763.92|746.82|7
1652673700000|2022-05-16 04:01:40|763.97|746.87|763.74|746.64|763.97|746.87|763.74|746.64|3
1652673710000|2022-05-16 04:01:50|763.08|745.98|763|745.9|763.16|746.06|763|745.9|7
1652673720000|2022-05-16 04:02:00|762.99|745.89|762.05|744.95|762.99|745.89|762.05|744.95|14
1652673730000|2022-05-16 04:02:10|761.79|744.69|761.3|744.2|761.79|744.69|761.28|744.18|16
1652673740000|2022-05-16 04:02:20|761.28|744.18|761.04|743.94|761.3|744.2|761.04|743.94|13
1652673750000|2022-05-16 04:02:30|761.03|743.93|760.23|743.13|761.03|743.93|760.23|743.13|12
1652673760000|2022-05-16 04:02:40|760.19|743.09|760.93|743.83|761.45|744.35|760.18|743.08|18
1652673770000|2022-05-16 04:02:50|760.96|743.86|760.98|743.88|760.99|743.89|760.92|743.82|10
1652673780000|2022-05-16 04:03:00|760.99|743.89|760.7|743.6|761.49|744.39|760.7|743.6|10
1652673790000|2022-05-16 04:03:10|760.2|743.1|759.94|742.84|760.3|743.2|759.94|742.84|17
1652673800000|2022-05-16 04:03:20|759.93|742.83|759.82|742.72|759.93|742.83|759.82|742.72|11
1652673810000|2022-05-16 04:03:30|759.81|742.71|759.77|742.67|759.9|742.8|759.77|742.67|10
1652673820000|2022-05-16 04:03:40|759.81|742.71|759.81|742.71|759.81|742.71|759.81|742.71|1
1652673830000|2022-05-16 04:03:50|759.8|742.7|759.66|742.56|759.8|742.7|759.56|742.46|8
1652673840000|2022-05-16 04:04:00|759.74|742.64|759.88|742.78|760.46|743.36|759.74|742.64|12
1652673850000|2022-05-16 04:04:10|759.89|742.79|760.04|742.94|760.46|743.36|759.89|742.79|7
1652673860000|2022-05-16 04:04:20|759.92|742.82|759.91|742.81|759.92|742.82|759.9|742.8|5
1652673870000|2022-05-16 04:04:30|759.9|742.8|759.89|742.79|759.9|742.8|759.89|742.79|2
1652673880000|2022-05-16 04:04:40|759.9|742.8|760.51|743.41|760.51|743.41|759.9|742.8|4
1652673890000|2022-05-16 04:04:50|760.29|743.19|760.51|743.41|760.51|743.41|760.01|742.91|6
1652673900000|2022-05-16 04:05:00|760.15|743.05|760.51|743.41|760.51|743.41|760.13|743.03|12
1652673910000|2022-05-16 04:05:10|760.45|743.35|760.45|743.35|760.45|743.35|760.45|743.35|1
1652673930000|2022-05-16 04:05:30|760.51|743.41|761.4|744.3|761.7|744.6|760.51|743.41|8
1652673940000|2022-05-16 04:05:40|760.94|743.84|760.94|743.84|760.94|743.84|760.94|743.84|1
1652673950000|2022-05-16 04:05:50|760.93|743.83|761.04|743.94|761.4|744.3|760.93|743.83|4
1652673960000|2022-05-16 04:06:00|760.93|743.83|760.58|743.48|760.93|743.83|760.58|743.48|8
1652673970000|2022-05-16 04:06:10|760.18|743.08|759.85|742.75|760.18|743.08|759.85|742.75|7
1652673980000|2022-05-16 04:06:20|759.84|742.74|759.8|742.7|759.84|742.74|759.78|742.68|6
1652673990000|2022-05-16 04:06:30|759.79|742.69|759.75|742.65|759.79|742.69|759.05|741.95|20
1652674010000|2022-05-16 04:06:50|759.59|742.49|758.99|741.89|759.59|742.49|758.99|741.89|9
1652674020000|2022-05-16 04:07:00|758.97|741.87|758.83|741.73|758.97|741.87|758.83|741.73|10
1652674030000|2022-05-16 04:07:10|758.86|741.76|758.97|741.87|759.22|742.12|758.85|741.75|6
1652674040000|2022-05-16 04:07:20|758.96|741.86|758.83|741.73|758.96|741.86|758.83|741.73|6
1652674050000|2022-05-16 04:07:30|758.64|741.54|757.84|740.74|758.64|741.54|757.84|740.74|12
1652674060000|2022-05-16 04:07:40|757.83|740.73|757.11|740.01|757.83|740.73|757.1|740|8
1652674070000|2022-05-16 04:07:50|757.1|740|756.87|739.77|757.1|740|756.87|739.77|11
1652674080000|2022-05-16 04:08:00|756.94|739.84|757.59|740.49|757.79|740.69|756.91|739.81|12
1652674090000|2022-05-16 04:08:10|757.87|740.77|756.99|739.89|757.87|740.77|756.99|739.89|11
1652674100000|2022-05-16 04:08:20|756.97|739.87|755.12|738.02|757|739.9|755.06|737.96|21
1652674110000|2022-05-16 04:08:30|755.09|737.99|755.25|738.15|755.88|738.78|755.09|737.99|12
1652674120000|2022-05-16 04:08:40|755.2|738.1|755.02|737.92|755.2|738.1|755.02|737.92|5
1652674130000|2022-05-16 04:08:50|754.99|737.89|754.74|737.64|754.99|737.89|754.62|737.52|10
1652674140000|2022-05-16 04:09:00|754.7|737.6|754.99|737.89|755.07|737.97|754.69|737.59|8
1652674150000|2022-05-16 04:09:10|754.97|737.87|754.97|737.87|754.97|737.87|754.96|737.86|3
1652674160000|2022-05-16 04:09:20|754.96|737.86|754.96|737.86|755.69|738.59|754.96|737.86|13
1652674170000|2022-05-16 04:09:30|755.39|738.29|755.39|738.29|755.39|738.29|755.39|738.29|1
1652674180000|2022-05-16 04:09:40|755.73|738.63|755.61|738.51|755.85|738.75|755.61|738.51|9
1652674190000|2022-05-16 04:09:50|755.6|738.5|754.96|737.86|755.6|738.5|754.96|737.86|10
1652674200000|2022-05-16 04:10:00|754.95|737.85|755.41|738.31|755.68|738.58|754.92|737.82|12
1652674210000|2022-05-16 04:10:10|755.42|738.32|755.68|738.58|755.68|738.58|755.28|738.18|8
1652674220000|2022-05-16 04:10:20|755.69|738.59|755.69|738.59|755.69|738.59|755.69|738.59|1
1652674230000|2022-05-16 04:10:30|755.68|738.58|755.7|738.6|755.7|738.6|755.68|738.58|4
1652674240000|2022-05-16 04:10:40|755.68|738.58|755.08|737.98|755.68|738.58|755.08|737.98|6
1652674250000|2022-05-16 04:10:50|755.05|737.95|754.97|737.87|755.05|737.95|754.97|737.87|3
1652674260000|2022-05-16 04:11:00|754.96|737.86|754.97|737.87|755|737.9|754.94|737.84|6
1652674270000|2022-05-16 04:11:10|754.98|737.88|755.65|738.55|755.65|738.55|754.98|737.88|5
1652674280000|2022-05-16 04:11:20|755.54|738.44|755.4|738.3|755.65|738.55|755.4|738.3|4
1652674290000|2022-05-16 04:11:30|755.32|738.22|755.07|737.97|755.32|738.22|755.06|737.96|5
1652674300000|2022-05-16 04:11:40|755.28|738.18|755.68|738.58|755.68|738.58|755.22|738.12|7
1652674310000|2022-05-16 04:11:50|755.39|738.29|755.16|738.06|755.39|738.29|755.07|737.97|7
1652674320000|2022-05-16 04:12:00|755.45|738.35|755.14|738.04|755.6|738.5|755.14|738.04|7
1652674330000|2022-05-16 04:12:10|755.04|737.94|755.6|738.5|755.6|738.5|755|737.9|5
1652674340000|2022-05-16 04:12:20|755.67|738.57|755.68|738.58|755.76|738.66|755.67|738.57|8
1652674350000|2022-05-16 04:12:30|755.49|738.39|754.9|737.8|755.49|738.39|754.9|737.8|9
1652674360000|2022-05-16 04:12:40|754.87|737.77|754.74|737.64|754.87|737.77|754.18|737.08|8
1652674370000|2022-05-16 04:12:50|754.73|737.63|754.11|737.01|754.73|737.63|754.11|737.01|7
1652674380000|2022-05-16 04:13:00|754.48|737.38|754.61|737.51|754.8|737.7|754.48|737.38|6
1652674390000|2022-05-16 04:13:10|754.6|737.5|754.2|737.1|754.6|737.5|754.2|737.1|4
1652674400000|2022-05-16 04:13:20|754.24|737.14|754.75|737.65|754.75|737.65|754.24|737.14|7
1652674410000|2022-05-16 04:13:30|754.8|737.7|754.79|737.69|754.8|737.7|754.79|737.69|2
1652674420000|2022-05-16 04:13:40|754.78|737.68|754.68|737.58|754.78|737.68|754.68|737.58|5
1652674440000|2022-05-16 04:14:00|754.58|737.48|755.02|737.92|755.02|737.92|754.18|737.08|18
1652674450000|2022-05-16 04:14:10|755.41|738.31|756.44|739.34|756.44|739.34|755.41|738.31|4
1652674460000|2022-05-16 04:14:20|756.18|739.08|755.8|738.7|756.18|739.08|755.8|738.7|5
1652674470000|2022-05-16 04:14:30|755.84|738.74|755.84|738.74|755.84|738.74|755.84|738.74|1
1652674480000|2022-05-16 04:14:40|755.87|738.77|755.91|738.81|755.91|738.81|755.87|738.77|2
1652674490000|2022-05-16 04:14:50|756.35|739.25|756.03|738.93|756.44|739.34|756.03|738.93|7
1652674500000|2022-05-16 04:15:00|756.44|739.34|755.78|738.68|756.44|739.34|755.05|737.95|12
1652674510000|2022-05-16 04:15:10|755.75|738.65|755.81|738.71|755.81|738.71|755.75|738.65|3
1652674530000|2022-05-16 04:15:30|755.77|738.67|755.81|738.71|755.81|738.71|755.77|738.67|2
1652674550000|2022-05-16 04:15:50|755.77|738.67|755.81|738.71|755.81|738.71|755.74|738.64|3
1652674560000|2022-05-16 04:16:00|755.77|738.67|755.05|737.95|755.77|738.67|755.05|737.95|7
1652674570000|2022-05-16 04:16:10|755.03|737.93|755|737.9|755.03|737.93|755|737.9|4
1652674580000|2022-05-16 04:16:20|755.05|737.95|755.85|738.75|755.91|738.81|755.05|737.95|13
1652674590000|2022-05-16 04:16:30|755.92|738.82|756.44|739.34|756.44|739.34|755.85|738.75|14
1652674600000|2022-05-16 04:16:40|756.15|739.05|755.79|738.69|756.15|739.05|755.79|738.69|9
1652674610000|2022-05-16 04:16:50|755.77|738.67|755.93|738.83|755.93|738.83|755.69|738.59|18
1652674620000|2022-05-16 04:17:00|755.96|738.86|756.44|739.34|756.44|739.34|755.85|738.75|6
1652674630000|2022-05-16 04:17:10|756.61|739.51|756.64|739.54|756.64|739.54|756.61|739.51|3
1652674640000|2022-05-16 04:17:20|756.67|739.57|756.61|739.51|756.67|739.57|756.61|739.51|2
1652674650000|2022-05-16 04:17:30|756.49|739.39|756.21|739.11|756.49|739.39|756.07|738.97|7
1652674660000|2022-05-16 04:17:40|756.49|739.39|756.61|739.51|756.61|739.51|756.36|739.26|4
1652674670000|2022-05-16 04:17:50|756.42|739.32|756.61|739.51|756.61|739.51|756.06|738.96|7
1652674710000|2022-05-16 04:18:30|756.56|739.46|756.61|739.51|756.61|739.51|756.36|739.26|3
1652674720000|2022-05-16 04:18:40|756.67|739.57|757.56|740.46|757.56|740.46|756.67|739.57|4
1652674730000|2022-05-16 04:18:50|758.06|740.96|757.85|740.75|758.06|740.96|757.56|740.46|15
1652674740000|2022-05-16 04:19:00|757.86|740.76|757.96|740.86|758.33|741.23|757.86|740.76|9
1652674750000|2022-05-16 04:19:10|757.95|740.85|757.95|740.85|757.95|740.85|757.83|740.73|5
1652674760000|2022-05-16 04:19:20|757.93|740.83|757.96|740.86|757.96|740.86|757.93|740.83|2
1652674770000|2022-05-16 04:19:30|758.01|740.91|758.33|741.23|758.33|741.23|758.01|740.91|3
1652674780000|2022-05-16 04:19:40|758.09|740.99|758.33|741.23|758.33|741.23|757.93|740.83|7
1652674790000|2022-05-16 04:19:50|758.62|741.52|758.65|741.55|759.13|742.03|758.62|741.52|6
1652674800000|2022-05-16 04:20:00|758.64|741.54|759.55|742.45|759.55|742.45|758.64|741.54|8
1652674810000|2022-05-16 04:20:10|759.68|742.58|759.75|742.65|760.18|743.08|759.68|742.58|7
1652674820000|2022-05-16 04:20:20|759.76|742.66|760.69|743.59|760.69|743.59|759.76|742.66|5
1652674830000|2022-05-16 04:20:30|760.77|743.67|760.48|743.38|760.77|743.67|759.98|742.88|7
1652674840000|2022-05-16 04:20:40|760.5|743.4|760.04|742.94|760.76|743.66|760.01|742.91|8
1652674850000|2022-05-16 04:20:50|760.01|742.91|760.86|743.76|760.86|743.76|760.01|742.91|5
1652674860000|2022-05-16 04:21:00|760.85|743.75|760.09|742.99|760.85|743.75|760.09|742.99|12
1652674870000|2022-05-16 04:21:10|759.99|742.89|760.86|743.76|760.86|743.76|759.99|742.89|11
1652674880000|2022-05-16 04:21:20|760.94|743.84|761.36|744.26|761.36|744.26|760.94|743.84|6
1652674890000|2022-05-16 04:21:30|760.96|743.86|760.8|743.7|760.96|743.86|760.8|743.7|8
1652674900000|2022-05-16 04:21:40|760.79|743.69|759.94|742.84|760.79|743.69|759.94|742.84|8
1652674910000|2022-05-16 04:21:50|760.43|743.33|760.45|743.35|760.46|743.36|759.97|742.87|7
1652674920000|2022-05-16 04:22:00|760.46|743.36|760.75|743.65|760.86|743.76|760.46|743.36|7
1652674930000|2022-05-16 04:22:10|760.74|743.64|760.74|743.64|760.74|743.64|760.58|743.48|6
1652674940000|2022-05-16 04:22:20|760.85|743.75|760.77|743.67|760.94|743.84|760.77|743.67|6
1652674950000|2022-05-16 04:22:30|760.76|743.66|760.73|743.63|760.76|743.66|760.73|743.63|2
1652674990000|2022-05-16 04:23:10|760.7|743.6|760.7|743.6|760.7|743.6|760.7|743.6|1
1652675000000|2022-05-16 04:23:20|760.53|743.43|760.54|743.44|760.54|743.44|760.08|742.98|5
1652675010000|2022-05-16 04:23:30|760.62|743.52|761.27|744.17|761.27|744.17|760.62|743.52|5
1652675020000|2022-05-16 04:23:40|761.52|744.42|761.52|744.42|761.52|744.42|761.52|744.42|1
1652675030000|2022-05-16 04:23:50|761.5|744.4|761.52|744.42|761.52|744.42|761.5|744.4|2
1652675040000|2022-05-16 04:24:00|761.47|744.37|761.43|744.33|761.47|744.37|761.08|743.98|4
1652675050000|2022-05-16 04:24:10|761.49|744.39|761.12|744.02|761.52|744.42|761.12|744.02|4
1652675060000|2022-05-16 04:24:20|760.95|743.85|760.78|743.68|760.95|743.85|760.78|743.68|8
1652675070000|2022-05-16 04:24:30|760.56|743.46|760.57|743.47|760.75|743.65|760.56|743.46|4
1652675080000|2022-05-16 04:24:40|760.56|743.46|760.54|743.44|760.56|743.46|760.39|743.29|7
1652675090000|2022-05-16 04:24:50|760.57|743.47|760.72|743.62|760.72|743.62|760.57|743.47|4
1652675100000|2022-05-16 04:25:00|760.74|743.64|761.27|744.17|761.27|744.17|760.74|743.64|3
1652675110000|2022-05-16 04:25:10|760.99|743.89|760.89|743.79|760.99|743.89|760.89|743.79|4
1652675130000|2022-05-16 04:25:30|760.86|743.76|760.84|743.74|760.86|743.76|760.84|743.74|2
1652675140000|2022-05-16 04:25:40|760.85|743.75|761.27|744.17|761.27|744.17|760.85|743.75|4
1652675150000|2022-05-16 04:25:50|761.52|744.42|761.52|744.42|761.52|744.42|761.52|744.42|1
1652675170000|2022-05-16 04:26:10|761.5|744.4|761.5|744.4|761.5|744.4|761.5|744.4|1
1652675180000|2022-05-16 04:26:20|761.16|744.06|761.12|744.02|761.16|744.06|760.98|743.88|6
1652675190000|2022-05-16 04:26:30|761.47|744.37|761.56|744.46|761.56|744.46|761.12|744.02|6
1652675210000|2022-05-16 04:26:50|761.52|744.42|761.5|744.4|761.52|744.42|761.42|744.32|4
1652675220000|2022-05-16 04:27:00|761.42|744.32|761.42|744.32|761.42|744.32|761.42|744.32|1
1652675230000|2022-05-16 04:27:10|761.5|744.4|761.42|744.32|761.5|744.4|761.42|744.32|2
1652675240000|2022-05-16 04:27:20|761.41|744.31|761.39|744.29|761.41|744.31|761.39|744.29|2
1652675250000|2022-05-16 04:27:30|761.52|744.42|761.41|744.31|761.52|744.42|761.41|744.31|3
1652675260000|2022-05-16 04:27:40|761.39|744.29|761.39|744.29|761.39|744.29|761.39|744.29|1
1652675280000|2022-05-16 04:28:00|761.44|744.34|761.52|744.42|761.52|744.42|761.41|744.31|8
1652675290000|2022-05-16 04:28:10|761.44|744.34|760.64|743.54|761.44|744.34|760.64|743.54|13
1652675300000|2022-05-16 04:28:20|760.6|743.5|760.71|743.61|760.77|743.67|760.15|743.05|8
1652675310000|2022-05-16 04:28:30|760.7|743.6|760.13|743.03|760.7|743.6|760.13|743.03|5
1652675320000|2022-05-16 04:28:40|760.12|743.02|760.12|743.02|760.12|743.02|760.12|743.02|1
1652675330000|2022-05-16 04:28:50|760.54|743.44|760.54|743.44|760.54|743.44|760.54|743.44|1
1652675340000|2022-05-16 04:29:00|760.67|743.57|760.66|743.56|760.83|743.73|760.66|743.56|4
1652675350000|2022-05-16 04:29:10|760.65|743.55|760.07|742.97|760.65|743.55|760.07|742.97|18
1652675360000|2022-05-16 04:29:20|760.03|742.93|759.96|742.86|760.03|742.93|759.91|742.81|8
1652675370000|2022-05-16 04:29:30|760.46|743.36|760.58|743.48|760.58|743.48|760.46|743.36|3
1652675380000|2022-05-16 04:29:40|760.09|742.99|759.9|742.8|760.09|742.99|759.9|742.8|5
1652675390000|2022-05-16 04:29:50|759.89|742.79|760.46|743.36|760.46|743.36|759.89|742.79|4
1652675400000|2022-05-16 04:30:00|760.54|743.44|760.58|743.48|760.58|743.48|760.54|743.44|2
1652675410000|2022-05-16 04:30:10|760.36|743.26|760.58|743.48|760.58|743.48|760.36|743.26|2
1652675420000|2022-05-16 04:30:20|761.08|743.98|760.62|743.52|761.08|743.98|760.62|743.52|2
1652675430000|2022-05-16 04:30:30|760.83|743.73|760.74|743.64|761.29|744.19|760.74|743.64|10
1652675440000|2022-05-16 04:30:40|760.73|743.63|760.01|742.91|760.73|743.63|760.01|742.91|8
1652675450000|2022-05-16 04:30:50|760.04|742.94|760.4|743.3|760.4|743.3|760.03|742.93|5
1652675460000|2022-05-16 04:31:00|760.22|743.12|759.88|742.78|760.22|743.12|759.88|742.78|8
1652675470000|2022-05-16 04:31:10|759.85|742.75|759.14|742.04|759.85|742.75|759.11|742.01|7
1652675480000|2022-05-16 04:31:20|759.13|742.03|759.06|741.96|759.13|742.03|759.06|741.96|5
1652675490000|2022-05-16 04:31:30|759.08|741.98|759.09|741.99|759.11|742.01|759.08|741.98|5
1652675500000|2022-05-16 04:31:40|759.07|741.97|758.86|741.76|759.07|741.97|758.86|741.76|12
1652675510000|2022-05-16 04:31:50|758.91|741.81|758.91|741.81|758.94|741.84|758.89|741.79|10
1652675520000|2022-05-16 04:32:00|758.9|741.8|758.32|741.22|758.9|741.8|758.32|741.22|15
1652675530000|2022-05-16 04:32:10|758.21|741.11|758.76|741.66|758.76|741.66|758.21|741.11|11
1652675540000|2022-05-16 04:32:20|758.84|741.74|758.89|741.79|758.91|741.81|758.84|741.74|7
1652675550000|2022-05-16 04:32:30|758.71|741.61|758.76|741.66|758.77|741.67|758.64|741.54|7
1652675560000|2022-05-16 04:32:40|758.75|741.65|758.66|741.56|758.86|741.76|758.66|741.56|10
1652675570000|2022-05-16 04:32:50|758.65|741.55|758.88|741.78|758.88|741.78|758.63|741.53|5
1652675580000|2022-05-16 04:33:00|758.87|741.77|758.82|741.72|758.88|741.78|758.82|741.72|9
1652675590000|2022-05-16 04:33:10|758.84|741.74|758.87|741.77|758.88|741.78|758.69|741.59|12
1652675600000|2022-05-16 04:33:20|758.85|741.75|758.12|741.02|758.88|741.78|758.1|741|13
1652675610000|2022-05-16 04:33:30|758.14|741.04|757.75|740.65|758.16|741.06|757.7|740.6|15
1652675620000|2022-05-16 04:33:40|757.9|740.8|757.38|740.28|757.9|740.8|757.26|740.16|10
1652675630000|2022-05-16 04:33:50|757.35|740.25|756.37|739.27|757.35|740.25|756.31|739.21|13
1652675640000|2022-05-16 04:34:00|756.72|739.62|755.7|738.6|756.72|739.62|755.4|738.3|18
1652675650000|2022-05-16 04:34:10|755.82|738.72|755.69|738.59|755.99|738.89|755.69|738.59|14
1652675660000|2022-05-16 04:34:20|755.68|738.58|755.74|738.64|755.74|738.64|755.67|738.57|5
1652675670000|2022-05-16 04:34:30|755.87|738.77|756.05|738.95|756.43|739.33|755.87|738.77|6
1652675680000|2022-05-16 04:34:40|756.43|739.33|756.51|739.41|756.72|739.62|756.05|738.95|10
1652675690000|2022-05-16 04:34:50|756.72|739.62|756.54|739.44|756.8|739.7|756.54|739.44|7
1652675700000|2022-05-16 04:35:00|756.51|739.41|756.91|739.81|756.91|739.81|756.16|739.06|12
1652675710000|2022-05-16 04:35:10|756.93|739.83|757.75|740.65|757.75|740.65|756.93|739.83|8
1652675720000|2022-05-16 04:35:20|757.73|740.63|757.75|740.65|757.77|740.67|757.59|740.49|9
1652675730000|2022-05-16 04:35:30|757.77|740.67|757.85|740.75|757.85|740.75|757.77|740.67|4
1652675740000|2022-05-16 04:35:40|757.71|740.61|757.5|740.4|757.75|740.65|757.5|740.4|7
1652675750000|2022-05-16 04:35:50|757.15|740.05|757.77|740.67|757.77|740.67|757.15|740.05|7
1652675760000|2022-05-16 04:36:00|757.74|740.64|756.95|739.85|757.74|740.64|756.95|739.85|12
1652675770000|2022-05-16 04:36:10|756.89|739.79|756.77|739.67|756.89|739.79|756.61|739.51|11
1652675780000|2022-05-16 04:36:20|756.81|739.71|757.71|740.61|757.71|740.61|756.81|739.71|8
1652675790000|2022-05-16 04:36:30|757.49|740.39|757.09|739.99|757.49|740.39|757.06|739.96|5
1652675800000|2022-05-16 04:36:40|757.05|739.95|757.45|740.35|757.45|740.35|756.8|739.7|8
1652675810000|2022-05-16 04:36:50|757.53|740.43|757.59|740.49|757.71|740.61|757.33|740.23|8
1652675820000|2022-05-16 04:37:00|757.6|740.5|756.7|739.6|757.6|740.5|756.69|739.59|13
1652675830000|2022-05-16 04:37:10|756.69|739.59|756.57|739.47|756.69|739.59|756.57|739.47|6
1652675840000|2022-05-16 04:37:20|756.58|739.48|756.83|739.73|756.96|739.86|756.58|739.48|11
1652675850000|2022-05-16 04:37:30|756.95|739.85|757.54|740.44|757.7|740.6|756.95|739.85|16
1652675870000|2022-05-16 04:37:50|757.7|740.6|757.47|740.37|757.7|740.6|757.09|739.99|8
1652675880000|2022-05-16 04:38:00|757.49|740.39|757.49|740.39|757.49|740.39|757.49|740.39|1
1652675890000|2022-05-16 04:38:10|757.52|740.42|757.48|740.38|757.7|740.6|757.48|740.38|7
1652675900000|2022-05-16 04:38:20|757.51|740.41|757.7|740.6|757.7|740.6|757.51|740.41|5
1652675920000|2022-05-16 04:38:40|757.55|740.45|757.7|740.6|757.7|740.6|757.55|740.45|2
1652675940000|2022-05-16 04:39:00|757.55|740.45|758.11|741.01|758.67|741.57|757.55|740.45|8
1652675950000|2022-05-16 04:39:10|758.04|740.94|757.76|740.66|758.07|740.97|757.76|740.66|10
1652675960000|2022-05-16 04:39:20|757.62|740.52|757.68|740.58|757.74|740.64|757.05|739.95|7
1652675970000|2022-05-16 04:39:30|757.75|740.65|758.48|741.38|758.48|741.38|757.75|740.65|17
1652675980000|2022-05-16 04:39:40|758.5|741.4|758.02|740.92|758.67|741.57|757.99|740.89|5
1652675990000|2022-05-16 04:39:50|758.07|740.97|758.47|741.37|758.47|741.37|757.96|740.86|5
1652676000000|2022-05-16 04:40:00|758.48|741.38|758.67|741.57|758.67|741.57|758.17|741.07|7
1652676010000|2022-05-16 04:40:10|758.79|741.69|758.77|741.67|758.79|741.69|758.77|741.67|2
1652676020000|2022-05-16 04:40:20|758.75|741.65|758.07|740.97|758.75|741.65|758.07|740.97|9
1652676030000|2022-05-16 04:40:30|758.02|740.92|757.78|740.68|758.02|740.92|757.78|740.68|6
1652676050000|2022-05-16 04:40:50|757.81|740.71|758.6|741.5|758.6|741.5|757.81|740.71|8
1652676060000|2022-05-16 04:41:00|758.47|741.37|758.47|741.37|758.47|741.37|758.47|741.37|1
1652676070000|2022-05-16 04:41:10|758.6|741.5|758.6|741.5|758.6|741.5|758.6|741.5|1
1652676080000|2022-05-16 04:41:20|758.44|741.34|758.55|741.45|758.55|741.45|758.08|740.98|7
1652676090000|2022-05-16 04:41:30|758.6|741.5|758.6|741.5|758.6|741.5|758.6|741.5|1
1652676100000|2022-05-16 04:41:40|758.58|741.48|758.6|741.5|758.6|741.5|758.58|741.48|2
1652676130000|2022-05-16 04:42:10|758.34|741.24|758.6|741.5|758.6|741.5|757.99|740.89|14
1652676140000|2022-05-16 04:42:20|758.52|741.42|758.6|741.5|758.6|741.5|757.97|740.87|11
1652676150000|2022-05-16 04:42:30|759.1|742|759.52|742.42|759.52|742.42|759.1|742|4
1652676160000|2022-05-16 04:42:40|759.6|742.5|759.62|742.52|759.62|742.52|759.6|742.5|2
1652676170000|2022-05-16 04:42:50|759.63|742.53|761.02|743.92|761.05|743.95|759.63|742.53|26
1652676180000|2022-05-16 04:43:00|761.07|743.97|760.65|743.55|761.11|744.01|760.65|743.55|9
1652676190000|2022-05-16 04:43:10|760.51|743.41|759.96|742.86|760.51|743.41|759.95|742.85|9
1652676200000|2022-05-16 04:43:20|759.93|742.83|760.16|743.06|760.46|743.36|759.93|742.83|6
1652676210000|2022-05-16 04:43:30|760.46|743.36|760.98|743.88|760.98|743.88|760.46|743.36|14
1652676220000|2022-05-16 04:43:40|761|743.9|760.89|743.79|761|743.9|760.89|743.79|6
1652676230000|2022-05-16 04:43:50|760.68|743.58|760.89|743.79|760.89|743.79|760.61|743.51|8
1652676240000|2022-05-16 04:44:00|760.91|743.81|760.68|743.58|760.94|743.84|760.68|743.58|7
1652676260000|2022-05-16 04:44:20|760.55|743.45|760.17|743.07|760.55|743.45|759.97|742.87|7
1652676270000|2022-05-16 04:44:30|760.23|743.13|760.61|743.51|760.61|743.51|760.23|743.13|4
1652676280000|2022-05-16 04:44:40|760.62|743.52|760.68|743.58|760.83|743.73|760.62|743.52|7
1652676290000|2022-05-16 04:44:50|760.62|743.52|760.86|743.76|760.86|743.76|760.34|743.24|6
1652676300000|2022-05-16 04:45:00|760.87|743.77|761.63|744.53|761.63|744.53|760.87|743.77|8
1652676310000|2022-05-16 04:45:10|761.39|744.29|761.18|744.08|761.39|744.29|761.18|744.08|3
1652676320000|2022-05-16 04:45:20|761.19|744.09|761.56|744.46|761.56|744.46|761.18|744.08|10
1652676330000|2022-05-16 04:45:30|761.31|744.21|761.12|744.02|761.31|744.21|761.12|744.02|3
1652676340000|2022-05-16 04:45:40|761.16|744.06|761.19|744.09|761.23|744.13|761.16|744.06|5
1652676350000|2022-05-16 04:45:50|760.97|743.87|760.83|743.73|760.97|743.87|760.83|743.73|2
1652676360000|2022-05-16 04:46:00|760.89|743.79|760.91|743.81|761.23|744.13|760.89|743.79|12
1652676380000|2022-05-16 04:46:20|760.92|743.82|760.98|743.88|761.35|744.25|760.92|743.82|11
1652676390000|2022-05-16 04:46:30|761.19|744.09|761.18|744.08|761.19|744.09|760.99|743.89|4
1652676400000|2022-05-16 04:46:40|760.94|743.84|760.98|743.88|760.98|743.88|760.94|743.84|2
1652676410000|2022-05-16 04:46:50|760.94|743.84|760.65|743.55|760.94|743.84|760.19|743.09|8
1652676420000|2022-05-16 04:47:00|760.66|743.56|760.83|743.73|760.96|743.86|760.66|743.56|11
1652676430000|2022-05-16 04:47:10|760.81|743.71|760.25|743.15|760.81|743.71|760.16|743.06|8
1652676440000|2022-05-16 04:47:20|760.58|743.48|760.77|743.67|760.77|743.67|760.58|743.48|3
1652676450000|2022-05-16 04:47:30|760.56|743.46|759.06|741.96|760.56|743.46|759.06|741.96|11
1652676460000|2022-05-16 04:47:40|759.05|741.95|758.89|741.79|759.05|741.95|758.89|741.79|3
1652676470000|2022-05-16 04:47:50|758.99|741.89|759.53|742.43|759.53|742.43|758.99|741.89|3
1652676480000|2022-05-16 04:48:00|759.37|742.27|759.08|741.98|759.37|742.27|759.08|741.98|5
1652676490000|2022-05-16 04:48:10|759.05|741.95|759.05|741.95|759.05|741.95|759.02|741.92|3
1652676500000|2022-05-16 04:48:20|759.04|741.94|759.18|742.08|759.34|742.24|759.04|741.94|5
1652676510000|2022-05-16 04:48:30|759.33|742.23|759.35|742.25|759.51|742.41|759.18|742.08|6
1652676520000|2022-05-16 04:48:40|759.53|742.43|759.53|742.43|759.53|742.43|759.35|742.25|3
1652676530000|2022-05-16 04:48:50|759.59|742.49|759.66|742.56|759.66|742.56|759.59|742.49|2
1652676540000|2022-05-16 04:49:00|759.67|742.57|759.66|742.56|759.74|742.64|759.66|742.56|7
1652676570000|2022-05-16 04:49:30|759.75|742.65|759.77|742.67|759.77|742.67|759.75|742.65|2
1652676580000|2022-05-16 04:49:40|760.34|743.24|760.94|743.84|760.94|743.84|760.34|743.24|8
1652676590000|2022-05-16 04:49:50|760.95|743.85|761.61|744.51|761.61|744.51|760.95|743.85|4
1652676600000|2022-05-16 04:50:00|761.62|744.52|762.4|745.3|762.4|745.3|761.62|744.52|17
1652676610000|2022-05-16 04:50:10|762.1|745|762.13|745.03|762.13|745.03|761.89|744.79|8
1652676620000|2022-05-16 04:50:20|762.45|745.35|762.73|745.63|762.73|745.63|761.99|744.89|8
1652676630000|2022-05-16 04:50:30|762.75|745.65|762.73|745.63|762.83|745.73|762.73|745.63|9
1652676640000|2022-05-16 04:50:40|762.66|745.56|762.79|745.69|762.79|745.69|762.66|745.56|4
1652676650000|2022-05-16 04:50:50|762.83|745.73|762.76|745.66|762.83|745.73|762.73|745.63|12
1652676660000|2022-05-16 04:51:00|762.74|745.64|762.65|745.55|762.76|745.66|762.65|745.55|4
1652676670000|2022-05-16 04:51:10|762.57|745.47|761.83|744.73|762.57|745.47|761.83|744.73|15
1652676680000|2022-05-16 04:51:20|761.82|744.72|761.87|744.77|761.87|744.77|761.82|744.72|2
1652676690000|2022-05-16 04:51:30|761.86|744.76|761.78|744.68|761.86|744.76|761.05|743.95|12
1652676700000|2022-05-16 04:51:40|761.77|744.67|761.85|744.75|761.85|744.75|761.75|744.65|6
1652676710000|2022-05-16 04:51:50|761.92|744.82|762.67|745.57|762.67|745.57|761.92|744.82|8
1652676720000|2022-05-16 04:52:00|762.54|745.44|761.84|744.74|762.54|745.44|761.84|744.74|14
1652676730000|2022-05-16 04:52:10|761.82|744.72|761.74|744.64|761.82|744.72|761.74|744.64|6
1652676740000|2022-05-16 04:52:20|761.73|744.63|760.94|743.84|761.73|744.63|760.94|743.84|13
1652676750000|2022-05-16 04:52:30|760.93|743.83|761.1|744|761.1|744|760.91|743.81|5
1652676760000|2022-05-16 04:52:40|761.09|743.99|761.1|744|761.1|744|761.09|743.99|2
1652676770000|2022-05-16 04:52:50|761.11|744.01|761.75|744.65|761.75|744.65|761.1|744|9
1652676780000|2022-05-16 04:53:00|761.77|744.67|761.85|744.75|761.86|744.76|761.77|744.67|6
1652676790000|2022-05-16 04:53:10|761.82|744.72|761.8|744.7|761.83|744.73|761.8|744.7|6
1652676800000|2022-05-16 04:53:20|761.81|744.71|762.54|745.44|762.54|745.44|761.81|744.71|6
1652676810000|2022-05-16 04:53:30|762.36|745.26|762.15|745.05|762.36|745.26|762.15|745.05|9
1652676820000|2022-05-16 04:53:40|762.14|745.04|762.13|745.03|762.15|745.05|761.89|744.79|6
1652676830000|2022-05-16 04:53:50|762.14|745.04|762.54|745.44|762.54|745.44|762.14|745.04|6
1652676840000|2022-05-16 04:54:00|762.42|745.32|762.27|745.17|762.54|745.44|762.27|745.17|6
1652676850000|2022-05-16 04:54:10|762.54|745.44|762.54|745.44|762.54|745.44|762.54|745.44|1
1652676860000|2022-05-16 04:54:20|762.41|745.31|762.44|745.34|762.54|745.44|762.41|745.31|5
1652676870000|2022-05-16 04:54:30|762.4|745.3|762.44|745.34|762.54|745.44|762.21|745.11|7
1652676880000|2022-05-16 04:54:40|762.4|745.3|762.54|745.44|762.54|745.44|762.33|745.23|6
1652676900000|2022-05-16 04:55:00|762.42|745.32|762.37|745.27|762.42|745.32|762.37|745.27|3
1652676910000|2022-05-16 04:55:10|762.3|745.2|762.1|745|762.3|745.2|761.99|744.89|5
1652676920000|2022-05-16 04:55:20|762.11|745.01|762.54|745.44|762.54|745.44|762.09|744.99|6
1652676960000|2022-05-16 04:56:00|762.48|745.38|762.19|745.09|762.48|745.38|761.97|744.87|8
1652676970000|2022-05-16 04:56:10|762.16|745.06|761.03|743.93|762.16|745.06|761.03|743.93|13
1652676980000|2022-05-16 04:56:20|761.13|744.03|760.96|743.86|761.13|744.03|760.95|743.85|7
1652676990000|2022-05-16 04:56:30|761.15|744.05|760.81|743.71|761.82|744.72|760.81|743.71|17
1652677000000|2022-05-16 04:56:40|760.8|743.7|760.78|743.68|760.89|743.79|760.77|743.67|10
1652677010000|2022-05-16 04:56:50|760.84|743.74|760.77|743.67|760.84|743.74|760.76|743.66|14
1652677020000|2022-05-16 04:57:00|760.79|743.69|761.24|744.14|761.82|744.72|760.79|743.69|10
1652677030000|2022-05-16 04:57:10|761.35|744.25|761.57|744.47|761.78|744.68|761.34|744.24|10
1652677040000|2022-05-16 04:57:20|761.8|744.7|761.57|744.47|761.8|744.7|761.57|744.47|7
1652677050000|2022-05-16 04:57:30|761.45|744.35|761.19|744.09|761.45|744.35|761|743.9|9
1652677060000|2022-05-16 04:57:40|761.21|744.11|761.72|744.62|761.72|744.62|761.21|744.11|11
1652677070000|2022-05-16 04:57:50|761.56|744.46|761.56|744.46|761.56|744.46|761.34|744.24|6
1652677080000|2022-05-16 04:58:00|761.72|744.62|761.72|744.62|761.72|744.62|761.72|744.62|1
1652677090000|2022-05-16 04:58:10|761.56|744.46|761.56|744.46|761.56|744.46|761.56|744.46|1
1652677120000|2022-05-16 04:58:40|761.42|744.32|760.84|743.74|761.42|744.32|760.84|743.74|6
1652677130000|2022-05-16 04:58:50|760.83|743.73|761|743.9|761|743.9|760.83|743.73|2
1652677140000|2022-05-16 04:59:00|760.83|743.73|760.83|743.73|760.83|743.73|760.83|743.73|1
1652677150000|2022-05-16 04:59:10|760.82|743.72|761|743.9|761|743.9|760.8|743.7|4
1652677160000|2022-05-16 04:59:20|761.08|743.98|760.95|743.85|761.1|744|760.92|743.82|11
1652677170000|2022-05-16 04:59:30|760.91|743.81|760.81|743.71|760.91|743.81|760.8|743.7|9
1652677180000|2022-05-16 04:59:40|760.82|743.72|760.7|743.6|760.82|743.72|760.43|743.33|9
1652677190000|2022-05-16 04:59:50|760.69|743.59|760.69|743.59|760.69|743.59|760.69|743.59|1
1652677200000|2022-05-16 05:00:00|760.32|743.22|760.77|743.67|760.84|743.74|760.16|743.06|13
1652677210000|2022-05-16 05:00:10|760.75|743.65|760.77|743.67|760.77|743.67|760.73|743.63|3
1652677220000|2022-05-16 05:00:20|760.79|743.69|760.75|743.65|760.84|743.74|760.75|743.65|5
1652677230000|2022-05-16 05:00:30|760.84|743.74|761.44|744.34|761.44|744.34|760.76|743.66|12
1652677240000|2022-05-16 05:00:40|761.56|744.46|761.56|744.46|761.57|744.47|761.56|744.46|3
1652677260000|2022-05-16 05:01:00|761.57|744.47|761.57|744.47|761.57|744.47|761.57|744.47|1
1652677280000|2022-05-16 05:01:20|761.56|744.46|761.1|744|761.56|744.46|760.98|743.88|9
1652677290000|2022-05-16 05:01:30|761.08|743.98|761.04|743.94|761.08|743.98|761.04|743.94|3
1652677300000|2022-05-16 05:01:40|761.03|743.93|760.97|743.87|761.03|743.93|760.97|743.87|5
1652677310000|2022-05-16 05:01:50|760.96|743.86|760.9|743.8|760.96|743.86|760.83|743.73|12
1652677320000|2022-05-16 05:02:00|760.87|743.77|760.84|743.74|760.87|743.77|760.84|743.74|3
1652677330000|2022-05-16 05:02:10|760.83|743.73|760.28|743.18|760.83|743.73|760.24|743.14|7
1652677340000|2022-05-16 05:02:20|760.55|743.45|760.77|743.67|760.77|743.67|760.55|743.45|3
1652677360000|2022-05-16 05:02:40|760.74|743.64|760.79|743.69|760.79|743.69|760.74|743.64|3
1652677370000|2022-05-16 05:02:50|760.76|743.66|760.34|743.24|760.76|743.66|760.34|743.24|3
1652677380000|2022-05-16 05:03:00|760.5|743.4|760.08|742.98|760.5|743.4|760.06|742.96|12
1652677390000|2022-05-16 05:03:10|760.09|742.99|760.55|743.45|760.69|743.59|760.09|742.99|6
1652677400000|2022-05-16 05:03:20|760.69|743.59|760.36|743.26|760.69|743.59|760.36|743.26|3
1652677410000|2022-05-16 05:03:30|760.5|743.4|760.7|743.6|760.7|743.6|760.5|743.4|3
1652677450000|2022-05-16 05:04:10|760.72|743.62|761.23|744.13|761.23|744.13|760.72|743.62|8
1652677460000|2022-05-16 05:04:20|761.54|744.44|761.12|744.02|761.54|744.44|760.96|743.86|9
1652677470000|2022-05-16 05:04:30|761.15|744.05|761.15|744.05|761.15|744.05|761.15|744.05|1
1652677480000|2022-05-16 05:04:40|761.05|743.95|761.12|744.02|761.12|744.02|760.97|743.87|6
1652677490000|2022-05-16 05:04:50|761.14|744.04|761.14|744.04|761.14|744.04|761.14|744.04|1
1652677500000|2022-05-16 05:05:00|760.97|743.87|761.14|744.04|761.14|744.04|760.97|743.87|6
1652677510000|2022-05-16 05:05:10|761.03|743.93|761.04|743.94|761.04|743.94|761.03|743.93|2
1652677520000|2022-05-16 05:05:20|761.01|743.91|760.81|743.71|761.01|743.91|760.81|743.71|5
1652677530000|2022-05-16 05:05:30|760.82|743.72|760.84|743.74|760.89|743.79|760.81|743.71|9
1652677540000|2022-05-16 05:05:40|760.83|743.73|760.71|743.61|760.83|743.73|760.71|743.61|5
1652677550000|2022-05-16 05:05:50|760.73|743.63|760.18|743.08|760.73|743.63|760.18|743.08|4
1652677560000|2022-05-16 05:06:00|760.19|743.09|759.96|742.86|760.22|743.12|759.96|742.86|8
1652677570000|2022-05-16 05:06:10|759.95|742.85|759.96|742.86|759.96|742.86|759.95|742.85|4
1652677580000|2022-05-16 05:06:20|759.95|742.85|759.92|742.82|759.95|742.85|759.9|742.8|4
1652677590000|2022-05-16 05:06:30|759.93|742.83|759.98|742.88|759.98|742.88|759.93|742.83|11
1652677610000|2022-05-16 05:06:50|760.31|743.21|760.87|743.77|760.87|743.77|760.31|743.21|4
1652677620000|2022-05-16 05:07:00|760.85|743.75|760.81|743.71|760.87|743.77|760.8|743.7|10
1652677630000|2022-05-16 05:07:10|760.8|743.7|761.54|744.44|761.54|744.44|760.79|743.69|15
1652677640000|2022-05-16 05:07:20|761.28|744.18|760.2|743.1|761.28|744.18|760.2|743.1|22
1652677650000|2022-05-16 05:07:30|760.22|743.12|760.69|743.59|760.69|743.59|760.22|743.12|3
1652677660000|2022-05-16 05:07:40|760.77|743.67|761.15|744.05|761.15|744.05|760.77|743.67|9
1652677670000|2022-05-16 05:07:50|761.49|744.39|761.54|744.44|761.54|744.44|761.49|744.39|2
1652677700000|2022-05-16 05:08:20|761.61|744.51|762.3|745.2|762.58|745.48|761.61|744.51|7
1652677710000|2022-05-16 05:08:30|762.09|744.99|761.91|744.81|762.09|744.99|761.91|744.81|2
1652677720000|2022-05-16 05:08:40|761.86|744.76|762.58|745.48|762.58|745.48|761.85|744.75|6
1652677730000|2022-05-16 05:08:50|762.35|745.25|762.58|745.48|762.58|745.48|762.32|745.22|4
1652677740000|2022-05-16 05:09:00|762.39|745.29|762.01|744.91|762.39|745.29|761.89|744.79|8
1652677760000|2022-05-16 05:09:20|761.99|744.89|762.13|745.03|762.13|745.03|761.99|744.89|2
1652677770000|2022-05-16 05:09:30|762.29|745.19|762.58|745.48|762.58|745.48|762.29|745.19|3
1652677800000|2022-05-16 05:10:00|762.43|745.33|762|744.9|762.43|745.33|761.95|744.85|6
1652677810000|2022-05-16 05:10:10|761.97|744.87|761.98|744.88|761.98|744.88|761.97|744.87|2
1652677820000|2022-05-16 05:10:20|761.99|744.89|762.67|745.57|762.67|745.57|761.99|744.89|6
1652677830000|2022-05-16 05:10:30|762.52|745.42|762.52|745.42|762.52|745.42|762.4|745.3|3
1652677840000|2022-05-16 05:10:40|762.67|745.57|762.67|745.57|762.67|745.57|762.67|745.57|1
1652677870000|2022-05-16 05:11:10|762.52|745.42|762.67|745.57|762.67|745.57|762.4|745.3|4
1652677910000|2022-05-16 05:11:50|762.68|745.58|762.69|745.59|762.69|745.59|762.68|745.58|2
1652677920000|2022-05-16 05:12:00|762.92|745.82|762.92|745.82|763.09|745.99|762.85|745.75|10
1652677930000|2022-05-16 05:12:10|763.01|745.91|762.96|745.86|763.32|746.22|762.9|745.8|17
1652677940000|2022-05-16 05:12:20|762.9|745.8|762.82|745.72|762.9|745.8|762.82|745.72|2
1652677950000|2022-05-16 05:12:30|762.8|745.7|762.37|745.27|762.8|745.7|762.37|745.27|8
1652677960000|2022-05-16 05:12:40|762.59|745.49|762.77|745.67|762.77|745.67|762.59|745.49|4
1652677990000|2022-05-16 05:13:10|762.79|745.69|762.96|745.86|762.96|745.86|762.79|745.69|5
1652678000000|2022-05-16 05:13:20|762.97|745.87|763.32|746.22|763.32|746.22|762.97|745.87|10
1652678040000|2022-05-16 05:14:00|763.09|745.99|762.96|745.86|763.12|746.02|762.83|745.73|12
1652678050000|2022-05-16 05:14:10|762.9|745.8|763.93|746.83|763.93|746.83|762.9|745.8|8
1652678060000|2022-05-16 05:14:20|763.91|746.81|763.89|746.79|763.92|746.82|763.8|746.7|11
1652678070000|2022-05-16 05:14:30|763.88|746.78|763.82|746.72|763.88|746.78|763.82|746.72|5
1652678080000|2022-05-16 05:14:40|763.71|746.61|763.81|746.71|763.83|746.73|763.33|746.23|6
1652678090000|2022-05-16 05:14:50|763.8|746.7|763.78|746.68|763.8|746.7|763.78|746.68|2
1652678100000|2022-05-16 05:15:00|763.85|746.75|763.93|746.83|763.93|746.83|763.85|746.75|3
1652678110000|2022-05-16 05:15:10|763.92|746.82|763.92|746.82|763.92|746.82|763.4|746.3|14
1652678120000|2022-05-16 05:15:20|763.88|746.78|763.56|746.46|763.92|746.82|763.56|746.46|11
1652678130000|2022-05-16 05:15:30|763.85|746.75|763.83|746.73|763.85|746.75|763.83|746.73|4
1652678140000|2022-05-16 05:15:40|763.82|746.72|763.42|746.32|763.83|746.73|763.42|746.32|6
1652678150000|2022-05-16 05:15:50|763.36|746.26|763.91|746.81|763.91|746.81|763.12|746.02|14
1652678160000|2022-05-16 05:16:00|763.92|746.82|763.38|746.28|763.93|746.83|763.38|746.28|9
1652678170000|2022-05-16 05:16:10|763.35|746.25|763.48|746.38|763.48|746.38|762.98|745.88|9
1652678180000|2022-05-16 05:16:20|763.51|746.41|763.65|746.55|763.85|746.75|763.5|746.4|8
1652678200000|2022-05-16 05:16:40|763.85|746.75|763.85|746.75|763.85|746.75|763.85|746.75|1
1652678210000|2022-05-16 05:16:50|763.92|746.82|763.65|746.55|763.92|746.82|763.65|746.55|2
1652678220000|2022-05-16 05:17:00|763.58|746.48|763.65|746.55|763.65|746.55|763.54|746.44|3
1652678230000|2022-05-16 05:17:10|763.54|746.44|763.44|746.34|763.54|746.44|763.43|746.33|7
1652678240000|2022-05-16 05:17:20|763.43|746.33|763.39|746.29|763.54|746.44|763.37|746.27|6
1652678250000|2022-05-16 05:17:30|763.37|746.27|763.37|746.27|763.37|746.27|763.37|746.27|1
1652678270000|2022-05-16 05:17:50|763.39|746.29|763.51|746.41|763.51|746.41|763.39|746.29|6
1652678280000|2022-05-16 05:18:00|763.65|746.55|763.38|746.28|763.67|746.57|763.38|746.28|7
1652678290000|2022-05-16 05:18:10|763.35|746.25|763.32|746.22|763.35|746.25|763.32|746.22|3
1652678300000|2022-05-16 05:18:20|762.93|745.83|762.47|745.37|762.93|745.83|762.45|745.35|6
1652678310000|2022-05-16 05:18:30|762.66|745.56|762.48|745.38|762.9|745.8|762.48|745.38|16
1652678320000|2022-05-16 05:18:40|762.68|745.58|762.73|745.63|762.75|745.65|762.68|745.58|3
1652678330000|2022-05-16 05:18:50|762.75|745.65|762.71|745.61|762.75|745.65|762.71|745.61|2
1652678340000|2022-05-16 05:19:00|762.61|745.51|762.63|745.53|762.67|745.57|762.61|745.51|9
1652678360000|2022-05-16 05:19:20|762.61|745.51|762.71|745.61|762.71|745.61|762.61|745.51|6
1652678370000|2022-05-16 05:19:30|762.72|745.62|762.82|745.72|762.82|745.72|762.72|745.62|3
1652678390000|2022-05-16 05:19:50|762.84|745.74|762.88|745.78|762.88|745.78|762.84|745.74|3
1652678400000|2022-05-16 05:20:00|762.85|745.75|762.77|745.67|762.87|745.77|762.77|745.67|4
1652678410000|2022-05-16 05:20:10|762.74|745.64|762.78|745.68|762.78|745.68|762.7|745.6|4
1652678420000|2022-05-16 05:20:20|762.81|745.71|762.81|745.71|762.81|745.71|762.74|745.64|8
1652678430000|2022-05-16 05:20:30|762.84|745.74|762.86|745.76|762.86|745.76|762.84|745.74|2
1652678440000|2022-05-16 05:20:40|762.8|745.7|762.77|745.67|762.81|745.71|762.75|745.65|8
1652678450000|2022-05-16 05:20:50|762.76|745.66|762.78|745.68|762.8|745.7|762.76|745.66|7
1652678460000|2022-05-16 05:21:00|763.05|745.95|762.96|745.86|763.14|746.04|762.96|745.86|7
1652678470000|2022-05-16 05:21:10|763.06|745.96|763.25|746.15|763.25|746.15|762.99|745.89|7
1652678480000|2022-05-16 05:21:20|763.61|746.51|763.5|746.4|763.71|746.61|763.47|746.37|16
1652678490000|2022-05-16 05:21:30|763.52|746.42|763.26|746.16|763.54|746.44|763.26|746.16|7
1652678500000|2022-05-16 05:21:40|763.1|746|763.06|745.96|763.1|746|763.06|745.96|5
1652678510000|2022-05-16 05:21:50|763.04|745.94|763.28|746.18|763.28|746.18|763.04|745.94|8
1652678520000|2022-05-16 05:22:00|763.24|746.14|763.3|746.2|763.3|746.2|763.24|746.14|9
1652678530000|2022-05-16 05:22:10|763.32|746.22|763.32|746.22|763.32|746.22|763.32|746.22|1
1652678540000|2022-05-16 05:22:20|763.31|746.21|763.22|746.12|763.31|746.21|763.07|745.97|6
1652678550000|2022-05-16 05:22:30|763.25|746.15|763.29|746.19|763.29|746.19|763.25|746.15|4
1652678560000|2022-05-16 05:22:40|763.31|746.21|763.58|746.48|763.72|746.62|763.31|746.21|12
1652678570000|2022-05-16 05:22:50|763.72|746.62|763.74|746.64|763.74|746.64|763.72|746.62|2
1652678580000|2022-05-16 05:23:00|763.78|746.68|764.07|746.97|764.47|747.37|763.78|746.68|17
1652678590000|2022-05-16 05:23:10|764.06|746.96|764.04|746.94|764.08|746.98|764.03|746.93|5
1652678600000|2022-05-16 05:23:20|764.03|746.93|763.99|746.89|764.03|746.93|763.95|746.85|6
1652678610000|2022-05-16 05:23:30|764.01|746.91|764.12|747.02|764.22|747.12|764.01|746.91|8
1652678620000|2022-05-16 05:23:40|764.11|747.01|763.95|746.85|764.11|747.01|763.95|746.85|9
1652678630000|2022-05-16 05:23:50|764.07|746.97|764.05|746.95|764.07|746.97|763.99|746.89|8
1652678640000|2022-05-16 05:24:00|764.02|746.92|763.93|746.83|764.02|746.92|763.87|746.77|12
1652678650000|2022-05-16 05:24:10|763.9|746.8|763.21|746.11|763.9|746.8|763.18|746.08|9
1652678660000|2022-05-16 05:24:20|763.26|746.16|764.27|747.17|764.27|747.17|763.26|746.16|10
1652678670000|2022-05-16 05:24:30|764.29|747.19|764.29|747.19|764.29|747.19|764.29|747.19|1
1652678680000|2022-05-16 05:24:40|764.42|747.32|764.62|747.52|764.64|747.54|764.42|747.32|5
1652678690000|2022-05-16 05:24:50|764.64|747.54|764.29|747.19|764.64|747.54|764.12|747.02|8
1652678700000|2022-05-16 05:25:00|764.54|747.44|764.26|747.16|764.65|747.55|764.26|747.16|6
1652678710000|2022-05-16 05:25:10|764.23|747.13|763.25|746.15|764.23|747.13|763.25|746.15|15
1652678720000|2022-05-16 05:25:20|763.32|746.22|763.26|746.16|763.64|746.54|763.25|746.15|7
1652678730000|2022-05-16 05:25:30|763.54|746.44|763.87|746.77|763.92|746.82|763.54|746.44|11
1652678740000|2022-05-16 05:25:40|763.85|746.75|763.77|746.67|763.85|746.75|763.74|746.64|4
1652678750000|2022-05-16 05:25:50|763.82|746.72|763.91|746.81|763.91|746.81|763.82|746.72|4
1652678770000|2022-05-16 05:26:10|763.65|746.55|763.62|746.52|763.65|746.55|763.62|746.52|2
1652678790000|2022-05-16 05:26:30|763.65|746.55|763.78|746.68|763.78|746.68|763.65|746.55|3
1652678800000|2022-05-16 05:26:40|763.59|746.49|763.69|746.59|763.69|746.59|763.4|746.3|4
1652678810000|2022-05-16 05:26:50|763.72|746.62|763.87|746.77|763.87|746.77|763.72|746.62|6
1652678820000|2022-05-16 05:27:00|763.89|746.79|763.95|746.85|764.46|747.36|763.89|746.79|11
1652678830000|2022-05-16 05:27:10|763.94|746.84|764.03|746.93|764.04|746.94|763.89|746.79|10
1652678840000|2022-05-16 05:27:20|763.98|746.88|763.89|746.79|763.98|746.88|763.89|746.79|10
1652678850000|2022-05-16 05:27:30|763.88|746.78|763.98|746.88|764|746.9|763.77|746.67|15
1652678860000|2022-05-16 05:27:40|763.95|746.85|763.88|746.78|764.09|746.99|763.87|746.77|8
1652678870000|2022-05-16 05:27:50|763.86|746.76|763.86|746.76|763.94|746.84|763.83|746.73|10
1652678880000|2022-05-16 05:28:00|763.85|746.75|763.68|746.58|763.87|746.77|763.13|746.03|16
1652678890000|2022-05-16 05:28:10|763.66|746.56|763.37|746.27|763.87|746.77|763.37|746.27|10
1652678900000|2022-05-16 05:28:20|763.43|746.33|763.78|746.68|763.81|746.71|763.43|746.33|8
1652678910000|2022-05-16 05:28:30|763.77|746.67|763.15|746.05|763.77|746.67|763.12|746.02|5
1652678920000|2022-05-16 05:28:40|763.14|746.04|763.11|746.01|763.14|746.04|763.11|746.01|4
1652678940000|2022-05-16 05:29:00|763.09|745.99|762.55|745.45|763.09|745.99|762.52|745.42|18
1652678950000|2022-05-16 05:29:10|762.93|745.83|763.35|746.25|763.35|746.25|762.84|745.74|15
1652678960000|2022-05-16 05:29:20|763.34|746.24|763.35|746.25|763.35|746.25|763.31|746.21|5
1652678970000|2022-05-16 05:29:30|763.34|746.24|763.34|746.24|763.34|746.24|763.34|746.24|1
1652678980000|2022-05-16 05:29:40|763.35|746.25|763.64|746.54|763.64|746.54|763.35|746.25|5
1652678990000|2022-05-16 05:29:50|763.65|746.55|763.68|746.58|763.7|746.6|763.65|746.55|6
1652679000000|2022-05-16 05:30:00|763.64|746.54|763.13|746.03|763.64|746.54|763.13|746.03|7
1652679010000|2022-05-16 05:30:10|763.07|745.97|763.3|746.2|763.3|746.2|763.05|745.95|6
1652679030000|2022-05-16 05:30:30|763.29|746.19|763.11|746.01|763.29|746.19|763.11|746.01|3
1652679040000|2022-05-16 05:30:40|763.1|746|762.76|745.66|763.12|746.02|762.24|745.14|13
1652679050000|2022-05-16 05:30:50|762.75|745.65|762.35|745.25|762.75|745.65|762.26|745.16|7
1652679060000|2022-05-16 05:31:00|762.67|745.57|762.77|745.67|763.14|746.04|762.44|745.34|12
1652679070000|2022-05-16 05:31:10|762.82|745.72|762.76|745.66|762.86|745.76|762.76|745.66|7
1652679080000|2022-05-16 05:31:20|762.77|745.67|762.82|745.72|762.82|745.72|762.77|745.67|5
1652679090000|2022-05-16 05:31:30|762.81|745.71|762.81|745.71|762.81|745.71|762.81|745.71|1
1652679100000|2022-05-16 05:31:40|762.85|745.75|762.96|745.86|763.01|745.91|762.85|745.75|6
1652679110000|2022-05-16 05:31:50|762.93|745.83|762.83|745.73|762.93|745.83|762.81|745.71|6
1652679120000|2022-05-16 05:32:00|762.89|745.79|762.18|745.08|763.01|745.91|762.07|744.97|17
1652679130000|2022-05-16 05:32:10|762.24|745.14|762.16|745.06|762.64|745.54|762.16|745.06|5
1652679140000|2022-05-16 05:32:20|762.18|745.08|762.85|745.75|762.85|745.75|762.18|745.08|7
1652679150000|2022-05-16 05:32:30|762.89|745.79|763.1|746|763.1|746|762.89|745.79|2
1652679160000|2022-05-16 05:32:40|763.09|745.99|762.81|745.71|763.09|745.99|762.81|745.71|5
1652679170000|2022-05-16 05:32:50|762.7|745.6|762.81|745.71|762.81|745.71|762.7|745.6|2
1652679180000|2022-05-16 05:33:00|762.8|745.7|762.08|744.98|762.8|745.7|762.08|744.98|8
1652679190000|2022-05-16 05:33:10|762.1|745|763.07|745.97|763.07|745.97|762.1|745|6
1652679200000|2022-05-16 05:33:20|763.06|745.96|763.64|746.54|763.74|746.64|762.95|745.85|17
1652679210000|2022-05-16 05:33:30|763.65|746.55|763.65|746.55|763.68|746.58|763.64|746.54|11
1652679220000|2022-05-16 05:33:40|763.66|746.56|763.67|746.57|763.69|746.59|763.66|746.56|3
1652679230000|2022-05-16 05:33:50|763.68|746.58|763.64|746.54|763.69|746.59|763.64|746.54|4
1652679240000|2022-05-16 05:34:00|763.63|746.53|763.64|746.54|763.64|746.54|763.49|746.39|9
1652679250000|2022-05-16 05:34:10|763.66|746.56|763.91|746.81|764.25|747.15|763.64|746.54|16
1652679270000|2022-05-16 05:34:30|763.92|746.82|764.25|747.15|764.25|747.15|763.92|746.82|3
1652679280000|2022-05-16 05:34:40|764.65|747.55|764.72|747.62|764.72|747.62|764.55|747.45|4
1652679300000|2022-05-16 05:35:00|764.67|747.57|764.19|747.09|764.67|747.57|764.07|746.97|6
1652679310000|2022-05-16 05:35:10|764.49|747.39|764.72|747.62|764.73|747.63|764.49|747.39|5
1652679330000|2022-05-16 05:35:30|764.68|747.58|764.22|747.12|764.68|747.58|764.22|747.12|6
1652679340000|2022-05-16 05:35:40|764.51|747.41|764.53|747.43|764.54|747.44|764.22|747.12|7
1652679350000|2022-05-16 05:35:50|764.72|747.62|764.24|747.14|764.72|747.62|764.21|747.11|11
1652679370000|2022-05-16 05:36:10|764.65|747.55|764.72|747.62|764.72|747.62|764.65|747.55|3
1652679380000|2022-05-16 05:36:20|764.57|747.47|764.42|747.32|764.57|747.47|764.42|747.32|6
1652679390000|2022-05-16 05:36:30|764.44|747.34|764.17|747.07|764.44|747.34|764.17|747.07|4
1652679400000|2022-05-16 05:36:40|764.12|747.02|764.12|747.02|764.14|747.04|764.12|747.02|3
1652679410000|2022-05-16 05:36:50|764.18|747.08|764.1|747|764.18|747.08|764.08|746.98|5
1652679420000|2022-05-16 05:37:00|764.11|747.01|764.21|747.11|764.35|747.25|764.07|746.97|9
1652679430000|2022-05-16 05:37:10|764.18|747.08|764.19|747.09|764.19|747.09|764.16|747.06|6
1652679450000|2022-05-16 05:37:30|764.18|747.08|764.19|747.09|764.19|747.09|764.18|747.08|2
1652679460000|2022-05-16 05:37:40|764.16|747.06|764.17|747.07|764.17|747.07|764.16|747.06|2
1652679470000|2022-05-16 05:37:50|764.18|747.08|764.18|747.08|764.19|747.09|764.16|747.06|12
1652679480000|2022-05-16 05:38:00|764.16|747.06|764.18|747.08|764.19|747.09|764.16|747.06|4
1652679490000|2022-05-16 05:38:10|764.16|747.06|764.29|747.19|764.29|747.19|764.16|747.06|7
1652679500000|2022-05-16 05:38:20|764.27|747.17|764.25|747.15|764.27|747.17|764.25|747.15|2
1652679530000|2022-05-16 05:38:50|764.27|747.17|764.27|747.17|764.27|747.17|764.27|747.17|1
1652679540000|2022-05-16 05:39:00|764.29|747.19|764.16|747.06|764.9|747.8|764.16|747.06|10
1652679550000|2022-05-16 05:39:10|764.13|747.03|764.25|747.15|764.25|747.15|764.13|747.03|5
1652679560000|2022-05-16 05:39:20|764.28|747.18|764.28|747.18|764.28|747.18|764.28|747.18|1
1652679570000|2022-05-16 05:39:30|764.26|747.16|764.28|747.18|764.58|747.48|764.26|747.16|6
1652679580000|2022-05-16 05:39:40|764.23|747.13|764.93|747.83|764.93|747.83|764.23|747.13|12
1652679590000|2022-05-16 05:39:50|764.87|747.77|764.84|747.74|764.93|747.83|764.84|747.74|16
1652679600000|2022-05-16 05:40:00|764.83|747.73|764.11|747.01|764.83|747.73|764.11|747.01|6
1652679610000|2022-05-16 05:40:10|764.08|746.98|764.54|747.44|764.54|747.44|764.08|746.98|5
1652679620000|2022-05-16 05:40:20|764.84|747.74|764.78|747.68|764.84|747.74|764.78|747.68|6
1652679630000|2022-05-16 05:40:30|764.93|747.83|764.58|747.48|764.93|747.83|764.58|747.48|10
1652679640000|2022-05-16 05:40:40|764.48|747.38|764.45|747.35|764.48|747.38|764.45|747.35|2
1652679650000|2022-05-16 05:40:50|764.55|747.45|764.58|747.48|764.77|747.67|764.45|747.35|8
1652679670000|2022-05-16 05:41:10|764.48|747.38|764.45|747.35|764.48|747.38|764.45|747.35|4
1652679680000|2022-05-16 05:41:20|764.42|747.32|764.36|747.26|764.42|747.32|764.36|747.26|3
1652679710000|2022-05-16 05:41:50|764.45|747.35|764.45|747.35|764.45|747.35|764.45|747.35|1
1652679720000|2022-05-16 05:42:00|764.47|747.37|764.49|747.39|764.77|747.67|764.47|747.37|8
1652679730000|2022-05-16 05:42:10|764.46|747.36|764.46|747.36|764.46|747.36|764.46|747.36|1
1652679740000|2022-05-16 05:42:20|764|746.9|762.3|745.2|764|746.9|762.3|745.2|18
1652679750000|2022-05-16 05:42:30|762.29|745.19|762.26|745.16|762.3|745.2|762.26|745.16|8
1652679760000|2022-05-16 05:42:40|762.3|745.2|762.3|745.2|762.3|745.2|762.26|745.16|5
1652679770000|2022-05-16 05:42:50|762.33|745.23|762.6|745.5|762.6|745.5|762.33|745.23|4
1652679780000|2022-05-16 05:43:00|762.34|745.24|762.27|745.17|762.6|745.5|762.27|745.17|6
1652679790000|2022-05-16 05:43:10|762.28|745.18|762.55|745.45|762.55|745.45|762.27|745.17|6
1652679800000|2022-05-16 05:43:20|762.6|745.5|762.6|745.5|762.6|745.5|762.6|745.5|1
1652679810000|2022-05-16 05:43:30|762.7|745.6|763|745.9|763.02|745.92|762.7|745.6|6
1652679830000|2022-05-16 05:43:50|762.82|745.72|763|745.9|763.01|745.91|762.82|745.72|3
1652679840000|2022-05-16 05:44:00|762.98|745.88|762.85|745.75|763|745.9|762.85|745.75|5
1652679850000|2022-05-16 05:44:10|762.82|745.72|762.79|745.69|762.9|745.8|762.73|745.63|14
1652679860000|2022-05-16 05:44:20|762.77|745.67|762.95|745.85|762.96|745.86|762.74|745.64|13
1652679880000|2022-05-16 05:44:40|762.96|745.86|762.97|745.87|762.99|745.89|762.95|745.85|6
1652679890000|2022-05-16 05:44:50|762.99|745.89|763.06|745.96|763.06|745.96|762.99|745.89|3
1652679900000|2022-05-16 05:45:00|762.89|745.79|762.82|745.72|762.89|745.79|762.82|745.72|4
1652679910000|2022-05-16 05:45:10|762.83|745.73|763.04|745.94|763.04|745.94|762.83|745.73|3
1652679920000|2022-05-16 05:45:20|763.07|745.97|763.04|745.94|763.12|746.02|762.9|745.8|8
1652679930000|2022-05-16 05:45:30|763.09|745.99|762.85|745.75|763.09|745.99|762.85|745.75|11
1652679940000|2022-05-16 05:45:40|762.84|745.74|762.16|745.06|762.84|745.74|762.16|745.06|10
1652679950000|2022-05-16 05:45:50|762.14|745.04|762.13|745.03|762.14|745.04|762.09|744.99|7
1652679960000|2022-05-16 05:46:00|762.11|745.01|762.04|744.94|762.11|745.01|762.04|744.94|4
1652679970000|2022-05-16 05:46:10|762.03|744.93|762.19|745.09|762.21|745.11|762.02|744.92|8
1652679980000|2022-05-16 05:46:20|762.17|745.07|762|744.9|762.17|745.07|762|744.9|3
1652679990000|2022-05-16 05:46:30|761.99|744.89|761.98|744.88|762.09|744.99|761.95|744.85|14
1652680000000|2022-05-16 05:46:40|761.97|744.87|761.12|744.02|761.97|744.87|761.12|744.02|12
1652680010000|2022-05-16 05:46:50|761.09|743.99|760.88|743.78|761.09|743.99|760.88|743.78|7
1652680020000|2022-05-16 05:47:00|760.92|743.82|760.89|743.79|760.92|743.82|760.87|743.77|13
1652680030000|2022-05-16 05:47:10|760.88|743.78|760.77|743.67|760.88|743.78|760.76|743.66|8
1652680040000|2022-05-16 05:47:20|760.76|743.66|760.16|743.06|760.76|743.66|760.12|743.02|6
1652680050000|2022-05-16 05:47:30|760.14|743.04|760|742.9|760.14|743.04|760|742.9|6
1652680060000|2022-05-16 05:47:40|760.08|742.98|760.06|742.96|760.08|742.98|759.9|742.8|4
1652680070000|2022-05-16 05:47:50|760.05|742.95|760.39|743.29|760.58|743.48|760.03|742.93|7
1652680080000|2022-05-16 05:48:00|760.36|743.26|761.02|743.92|761.05|743.95|760.36|743.26|8
1652680090000|2022-05-16 05:48:10|760.99|743.89|760.94|743.84|761.05|743.95|760.86|743.76|14
1652680100000|2022-05-16 05:48:20|760.92|743.82|760.76|743.66|760.95|743.85|760.76|743.66|5
1652680120000|2022-05-16 05:48:40|760.7|743.6|760.76|743.66|760.76|743.66|760.49|743.39|4
1652680150000|2022-05-16 05:49:10|760.74|743.64|760.72|743.62|760.74|743.64|760.47|743.37|7
1652680170000|2022-05-16 05:49:30|760.61|743.51|760.01|742.91|760.61|743.51|760.01|742.91|11
1652680190000|2022-05-16 05:49:50|760|742.9|759.95|742.85|760.03|742.93|759.95|742.85|5
1652680200000|2022-05-16 05:50:00|760.03|742.93|759.91|742.81|760.03|742.93|759.8|742.7|11
1652680210000|2022-05-16 05:50:10|759.9|742.8|759.95|742.85|760.29|743.19|759.9|742.8|9
1652680220000|2022-05-16 05:50:20|759.94|742.84|760.16|743.06|760.16|743.06|759.92|742.82|6
1652680240000|2022-05-16 05:50:40|760.21|743.11|760.21|743.11|760.23|743.13|760.21|743.11|3
1652680250000|2022-05-16 05:50:50|760.29|743.19|760.27|743.17|760.29|743.19|760.27|743.17|2
1652680260000|2022-05-16 05:51:00|760.26|743.16|760.23|743.13|760.26|743.16|760.23|743.13|2
1652680270000|2022-05-16 05:51:10|760.26|743.16|760.23|743.13|760.29|743.19|760.23|743.13|8
1652680280000|2022-05-16 05:51:20|760.26|743.16|760.3|743.2|760.3|743.2|760.26|743.16|6
1652680290000|2022-05-16 05:51:30|760.31|743.21|760.31|743.21|760.31|743.21|760.31|743.21|1
1652680300000|2022-05-16 05:51:40|760.1|743|759.9|742.8|760.1|743|759.9|742.8|8
1652680310000|2022-05-16 05:51:50|759.89|742.79|759.09|741.99|760.08|742.98|759.09|741.99|11
1652680320000|2022-05-16 05:52:00|759.08|741.98|759.44|742.34|759.44|742.34|759.03|741.93|9
1652680330000|2022-05-16 05:52:10|759.46|742.36|759.83|742.73|759.83|742.73|759.46|742.36|6
1652680340000|2022-05-16 05:52:20|759.85|742.75|759.71|742.61|759.85|742.75|759.71|742.61|4
1652680350000|2022-05-16 05:52:30|759.67|742.57|759.07|741.97|759.76|742.66|759.07|741.97|9
1652680360000|2022-05-16 05:52:40|759.05|741.95|759.02|741.92|759.05|741.95|759.02|741.92|4
1652680370000|2022-05-16 05:52:50|758.99|741.89|758.81|741.71|758.99|741.89|758.81|741.71|11
1652680380000|2022-05-16 05:53:00|758.8|741.7|758.13|741.03|758.89|741.79|758|740.9|15
1652680390000|2022-05-16 05:53:10|758.18|741.08|758.21|741.11|758.55|741.45|758.14|741.04|7
1652680400000|2022-05-16 05:53:20|758.2|741.1|758.13|741.03|758.2|741.1|758.13|741.03|5
1652680410000|2022-05-16 05:53:30|758.12|741.02|757.75|740.65|758.13|741.03|757.74|740.64|20
1652680420000|2022-05-16 05:53:40|757.73|740.63|757.32|740.22|758.03|740.93|757.32|740.22|10
1652680430000|2022-05-16 05:53:50|757.55|740.45|758|740.9|758|740.9|757.55|740.45|9
1652680440000|2022-05-16 05:54:00|757.99|740.89|757.29|740.19|757.99|740.89|757.29|740.19|14
1652680450000|2022-05-16 05:54:10|757.28|740.18|756.96|739.86|757.29|740.19|756.94|739.84|14
1652680460000|2022-05-16 05:54:20|757.07|739.97|757.26|740.16|757.35|740.25|757.07|739.97|9
1652680470000|2022-05-16 05:54:30|757.25|740.15|757.14|740.04|757.34|740.24|757.08|739.98|8
1652680480000|2022-05-16 05:54:40|757.12|740.02|757.03|739.93|757.12|740.02|756.96|739.86|12
1652680490000|2022-05-16 05:54:50|756.95|739.85|757.26|740.16|757.26|740.16|756.94|739.84|9
1652680500000|2022-05-16 05:55:00|757.24|740.14|756.16|739.06|757.24|740.14|756.16|739.06|17
1652680510000|2022-05-16 05:55:10|756.13|739.03|756.44|739.34|756.44|739.34|756.04|738.94|10
1652680520000|2022-05-16 05:55:20|756.46|739.36|756.62|739.52|756.62|739.52|756.46|739.36|3
1652680530000|2022-05-16 05:55:30|756.61|739.51|756.63|739.53|756.63|739.53|756.61|739.51|2
1652680540000|2022-05-16 05:55:40|756.65|739.55|756.69|739.59|756.69|739.59|756.65|739.55|2
1652680560000|2022-05-16 05:56:00|757.09|739.99|757.2|740.1|757.2|740.1|757.09|739.99|7
1652680570000|2022-05-16 05:56:10|757.27|740.17|757.91|740.81|757.91|740.81|757.27|740.17|8
1652680580000|2022-05-16 05:56:20|758.23|741.13|758.66|741.56|758.7|741.6|758.23|741.13|15
1652680590000|2022-05-16 05:56:30|758.86|741.76|758.83|741.73|758.92|741.82|758.8|741.7|21
1652680600000|2022-05-16 05:56:40|758.91|741.81|758.89|741.79|758.91|741.81|758.86|741.76|9
1652680610000|2022-05-16 05:56:50|758.88|741.78|758.88|741.78|758.91|741.81|758.88|741.78|4
1652680620000|2022-05-16 05:57:00|758.87|741.77|759|741.9|759|741.9|758.05|740.95|13
1652680630000|2022-05-16 05:57:10|758.97|741.87|758.66|741.56|758.97|741.87|758.53|741.43|7
1652680640000|2022-05-16 05:57:20|758.91|741.81|758.18|741.08|758.91|741.81|758.15|741.05|12
1652680650000|2022-05-16 05:57:30|758.16|741.06|758.18|741.08|758.18|741.08|758.16|741.06|2
1652680660000|2022-05-16 05:57:40|758.16|741.06|758.16|741.06|758.16|741.06|758.16|741.06|1
1652680670000|2022-05-16 05:57:50|758.15|741.05|758.03|740.93|758.15|741.05|757.88|740.78|14
1652680680000|2022-05-16 05:58:00|758.2|741.1|758.28|741.18|758.28|741.18|758.2|741.1|3
1652680690000|2022-05-16 05:58:10|758.26|741.16|757.95|740.85|758.26|741.16|757.95|740.85|3
1652680700000|2022-05-16 05:58:20|758.06|740.96|757.94|740.84|758.09|740.99|757.89|740.79|14
1652680710000|2022-05-16 05:58:30|757.96|740.86|757.94|740.84|758.06|740.96|757.94|740.84|13
1652680720000|2022-05-16 05:58:40|758.08|740.98|758.04|740.94|758.08|740.98|758.04|740.94|4
1652680730000|2022-05-16 05:58:50|758.08|740.98|758.5|741.4|758.5|741.4|758.07|740.97|5
1652680740000|2022-05-16 05:59:00|758.28|741.18|758.28|741.18|758.28|741.18|758.28|741.18|1
1652680770000|2022-05-16 05:59:30|758.27|741.17|758.28|741.18|758.28|741.18|758.27|741.17|2
1652680780000|2022-05-16 05:59:40|758.5|741.4|758.66|741.56|758.99|741.89|758.5|741.4|14
1652680790000|2022-05-16 05:59:50|759.02|741.92|759|741.9|759.02|741.92|758.85|741.75|15
1652680800000|2022-05-16 06:00:00|758.98|741.88|757.7|740.6|758.98|741.88|757.7|740.6|29
1652680810000|2022-05-16 06:00:10|757.27|740.17|757.28|740.18|757.28|740.18|757.27|740.17|2
1652680820000|2022-05-16 06:00:20|757.27|740.17|756.72|739.62|757.27|740.17|756.26|739.16|16
1652680830000|2022-05-16 06:00:30|756.6|739.5|756.8|739.7|757.17|740.07|756.39|739.29|21
1652680840000|2022-05-16 06:00:40|756.94|739.84|756.91|739.81|757|739.9|756.81|739.71|19
1652680850000|2022-05-16 06:00:50|756.82|739.72|756.13|739.03|756.9|739.8|756.13|739.03|6
1652680860000|2022-05-16 06:01:00|756.07|738.97|754.88|737.78|756.09|738.99|754.88|737.78|10
1652680870000|2022-05-16 06:01:10|754.81|737.71|754.89|737.79|755.14|738.04|754.81|737.71|22
1652680880000|2022-05-16 06:01:20|754.91|737.81|753.12|736.02|754.93|737.83|753.12|736.02|17
1652680890000|2022-05-16 06:01:30|753.13|736.03|751.19|734.09|753.13|736.03|751.19|734.09|19
1652680900000|2022-05-16 06:01:40|751.11|734.01|750.12|733.02|751.11|734.01|750.12|733.02|12
1652680910000|2022-05-16 06:01:50|750.4|733.3|750.74|733.64|751.05|733.95|750.4|733.3|6
1652680920000|2022-05-16 06:02:00|750.97|733.87|750.84|733.74|751.05|733.95|750.78|733.68|6
1652680930000|2022-05-16 06:02:10|750.82|733.72|750.8|733.7|750.82|733.72|750.75|733.65|6
1652680940000|2022-05-16 06:02:20|750.83|733.73|750.73|733.63|750.83|733.73|750.73|733.63|5
1652680950000|2022-05-16 06:02:30|751.23|734.13|751.51|734.41|751.72|734.62|751.11|734.01|10
1652680960000|2022-05-16 06:02:40|751.72|734.62|751.78|734.68|751.78|734.68|751.72|734.62|2
1652680970000|2022-05-16 06:02:50|751.88|734.78|751.95|734.85|752|734.9|751.88|734.78|8
1652680980000|2022-05-16 06:03:00|751.94|734.84|751.92|734.82|752.7|735.6|751.91|734.81|15
1652680990000|2022-05-16 06:03:10|751.84|734.74|752.1|735|752.1|735|751.84|734.74|4
1652681000000|2022-05-16 06:03:20|752.12|735.02|752.82|735.72|752.83|735.73|752.1|735|16
1652681010000|2022-05-16 06:03:30|752.85|735.75|752.81|735.71|752.85|735.75|752.77|735.67|9
1652681020000|2022-05-16 06:03:40|752.8|735.7|751.2|734.1|752.8|735.7|751.2|734.1|13
1652681030000|2022-05-16 06:03:50|751.58|734.48|750.79|733.69|751.58|734.48|750.79|733.69|20
1652681040000|2022-05-16 06:04:00|750.77|733.67|751.47|734.37|751.5|734.4|750.61|733.51|15
1652681050000|2022-05-16 06:04:10|751.5|734.4|752.23|735.13|752.88|735.78|751.5|734.4|21
1652681060000|2022-05-16 06:04:20|752.02|734.92|751.64|734.54|752.02|734.92|751.64|734.54|8
1652681070000|2022-05-16 06:04:30|751.61|734.51|751.52|734.42|751.61|734.51|751.52|734.42|4
1652681080000|2022-05-16 06:04:40|751.17|734.07|750.7|733.6|751.17|734.07|750.69|733.59|17
1652681090000|2022-05-16 06:04:50|750.65|733.55|750.2|733.1|750.65|733.55|750.2|733.1|11
1652681100000|2022-05-16 06:05:00|750.19|733.09|749.75|732.65|750.19|733.09|749.75|732.65|13
1652681110000|2022-05-16 06:05:10|749.77|732.67|749.87|732.77|749.94|732.84|749.38|732.28|19
1652681120000|2022-05-16 06:05:20|749.84|732.74|747.78|730.68|749.84|732.74|747.72|730.62|22
1652681130000|2022-05-16 06:05:30|747.79|730.69|747.71|730.61|748.05|730.95|747.22|730.12|23
1652681140000|2022-05-16 06:05:40|747.77|730.67|747.95|730.85|747.96|730.86|747.42|730.32|9
1652681150000|2022-05-16 06:05:50|747.92|730.82|747.24|730.14|747.92|730.82|747.24|730.14|14
1652681160000|2022-05-16 06:06:00|747.19|730.09|746.78|729.68|747.19|730.09|746.75|729.65|12
1652681170000|2022-05-16 06:06:10|746.65|729.55|745.89|728.79|746.65|729.55|745.89|728.79|8
1652681180000|2022-05-16 06:06:20|745.64|728.54|743.69|726.59|745.76|728.66|743.69|726.59|26
1652681190000|2022-05-16 06:06:30|743.68|726.58|743.8|726.7|744.77|727.67|743.68|726.58|20
1652681200000|2022-05-16 06:06:40|743.77|726.67|744.07|726.97|744.07|726.97|743.77|726.67|6
1652681210000|2022-05-16 06:06:50|744.51|727.41|744.95|727.85|744.95|727.85|744.51|727.41|9
1652681220000|2022-05-16 06:07:00|744.96|727.86|746.04|728.94|746.04|728.94|744.77|727.67|14
1652681230000|2022-05-16 06:07:10|746.07|728.97|746|728.9|746.9|729.8|746|728.9|16
1652681240000|2022-05-16 06:07:20|745.95|728.85|744.07|726.97|745.95|728.85|744.07|726.97|17
1652681250000|2022-05-16 06:07:30|744.05|726.95|744.7|727.6|744.7|727.6|743.76|726.66|12
1652681260000|2022-05-16 06:07:40|744.55|727.45|743.98|726.88|744.92|727.82|743.78|726.68|13
1652681270000|2022-05-16 06:07:50|743.95|726.85|743.68|726.58|743.95|726.85|743.68|726.58|9
1652681280000|2022-05-16 06:08:00|743.76|726.66|743.78|726.68|743.87|726.77|743.5|726.4|9
1652681290000|2022-05-16 06:08:10|743.9|726.8|744.1|727|745.05|727.95|743.9|726.8|17
1652681300000|2022-05-16 06:08:20|744.49|727.39|745.55|728.45|745.55|728.45|744.49|727.39|11
1652681310000|2022-05-16 06:08:30|745.66|728.56|746.54|729.44|746.55|729.45|745.59|728.49|11
1652681320000|2022-05-16 06:08:40|746.22|729.12|745.65|728.55|746.53|729.43|745.65|728.55|12
1652681330000|2022-05-16 06:08:50|745.64|728.54|745.15|728.05|745.64|728.54|745.1|728|7
1652681340000|2022-05-16 06:09:00|745.05|727.95|743.97|726.87|745.05|727.95|743.97|726.87|23
1652681350000|2022-05-16 06:09:10|743.96|726.86|743.7|726.6|744.03|726.93|743.7|726.6|17
1652681360000|2022-05-16 06:09:20|743.65|726.55|743.67|726.57|743.95|726.85|743.61|726.51|16
1652681370000|2022-05-16 06:09:30|743.63|726.53|744.4|727.3|744.4|727.3|743.63|726.53|21
1652681380000|2022-05-16 06:09:40|744.05|726.95|744|726.9|744.39|727.29|743.9|726.8|17
1652681390000|2022-05-16 06:09:50|743.97|726.87|743.52|726.42|743.97|726.87|743.52|726.42|14
1652681400000|2022-05-16 06:10:00|743.69|726.59|744.07|726.97|744.45|727.35|743.69|726.59|14
1652681410000|2022-05-16 06:10:10|744.04|726.94|743.68|726.58|744.43|727.33|743.66|726.56|17
1652681420000|2022-05-16 06:10:20|743.69|726.59|743.63|726.53|744.04|726.94|743.63|726.53|20
1652681430000|2022-05-16 06:10:30|743.6|726.5|743.48|726.38|743.6|726.5|742.66|725.56|19
1652681440000|2022-05-16 06:10:40|743.43|726.33|742.97|725.87|743.48|726.38|742.97|725.87|16
1652681450000|2022-05-16 06:10:50|742.94|725.84|743.61|726.51|743.64|726.54|742.94|725.84|16
1652681460000|2022-05-16 06:11:00|743.35|726.25|744.02|726.92|744.02|726.92|743.35|726.25|12
1652681470000|2022-05-16 06:11:10|744.01|726.91|743.97|726.87|744.01|726.91|743.97|726.87|4
1652681480000|2022-05-16 06:11:20|743.95|726.85|743.93|726.83|744.01|726.91|743.68|726.58|13
1652681490000|2022-05-16 06:11:30|743.92|726.82|744.86|727.76|744.86|727.76|743.89|726.79|21
1652681500000|2022-05-16 06:11:40|744.89|727.79|745.37|728.27|745.69|728.59|744.62|727.52|14
1652681510000|2022-05-16 06:11:50|745.42|728.32|745.04|727.94|745.7|728.6|745.04|727.94|11
1652681520000|2022-05-16 06:12:00|745.03|727.93|745.26|728.16|745.26|728.16|744.93|727.83|12
1652681530000|2022-05-16 06:12:10|745.2|728.1|744.27|727.17|745.21|728.11|744.16|727.06|17
1652681540000|2022-05-16 06:12:20|744.26|727.16|744.01|726.91|744.26|727.16|743.87|726.77|10
1652681550000|2022-05-16 06:12:30|743.99|726.89|744.01|726.91|744.37|727.27|743.92|726.82|13
1652681560000|2022-05-16 06:12:40|743.76|726.66|744.14|727.04|744.45|727.35|743.55|726.45|19
1652681570000|2022-05-16 06:12:50|744.13|727.03|744.63|727.53|744.63|727.53|744.09|726.99|7
1652681580000|2022-05-16 06:13:00|744.7|727.6|745.1|728|745.13|728.03|744.7|727.6|12
1652681590000|2022-05-16 06:13:10|744.77|727.67|744.75|727.65|744.77|727.67|744.4|727.3|10
1652681600000|2022-05-16 06:13:20|744.71|727.61|744.36|727.26|744.71|727.61|744.26|727.16|11
1652681610000|2022-05-16 06:13:30|744.18|727.08|744.77|727.67|744.78|727.68|744.18|727.08|10
1652681620000|2022-05-16 06:13:40|745|727.9|745.01|727.91|745.05|727.95|745|727.9|6
1652681630000|2022-05-16 06:13:50|745|727.9|744.78|727.68|745.08|727.98|744.63|727.53|10
1652681640000|2022-05-16 06:14:00|744.72|727.62|744.48|727.38|744.83|727.73|744.26|727.16|21
1652681650000|2022-05-16 06:14:10|744.27|727.17|744.85|727.75|745.1|728|744.12|727.02|16
1652681660000|2022-05-16 06:14:20|744.77|727.67|744.15|727.05|744.77|727.67|744.15|727.05|9
1652681670000|2022-05-16 06:14:30|744.14|727.04|744.47|727.37|744.89|727.79|744.12|727.02|20
1652681680000|2022-05-16 06:14:40|744.65|727.55|744.62|727.52|744.65|727.55|744.15|727.05|17
1652681690000|2022-05-16 06:14:50|744.59|727.49|745.15|728.05|745.15|728.05|744.59|727.49|8
1652681700000|2022-05-16 06:15:00|745.16|728.06|745.01|727.91|745.17|728.07|744.74|727.64|12
1652681710000|2022-05-16 06:15:10|744.75|727.65|745.14|728.04|745.16|728.06|744.75|727.65|18
1652681720000|2022-05-16 06:15:20|745.13|728.03|745.13|728.03|745.26|728.16|745.13|728.03|11
1652681730000|2022-05-16 06:15:30|745.12|728.02|745.92|728.82|745.94|728.84|745.11|728.01|11
1652681740000|2022-05-16 06:15:40|745.91|728.81|745.92|728.82|745.94|728.84|745.89|728.79|4
1652681750000|2022-05-16 06:15:50|745.91|728.81|746.07|728.97|746.07|728.97|745.85|728.75|12
1652681760000|2022-05-16 06:16:00|746.05|728.95|744.94|727.84|746.05|728.95|744.92|727.82|16
1652681770000|2022-05-16 06:16:10|744.93|727.83|744.89|727.79|745.01|727.91|744.69|727.59|17
1652681780000|2022-05-16 06:16:20|744.85|727.75|744.99|727.89|745.17|728.07|744.85|727.75|11
1652681790000|2022-05-16 06:16:30|745|727.9|744.77|727.67|745|727.9|744.77|727.67|17
1652681800000|2022-05-16 06:16:40|744.75|727.65|744.63|727.53|744.94|727.84|744.55|727.45|9
1652681810000|2022-05-16 06:16:50|744.55|727.45|744.91|727.81|744.91|727.81|744.08|726.98|9
1652681820000|2022-05-16 06:17:00|744.72|727.62|744.91|727.81|744.93|727.83|744.66|727.56|9
1652681830000|2022-05-16 06:17:10|744.76|727.66|744.85|727.75|744.85|727.75|744.76|727.66|11
1652681840000|2022-05-16 06:17:20|744.49|727.39|744.18|727.08|744.82|727.72|744.15|727.05|16
1652681850000|2022-05-16 06:17:30|744.19|727.09|744.12|727.02|744.62|727.52|744.12|727.02|9
1652681860000|2022-05-16 06:17:40|744.11|727.01|743.28|726.18|744.11|727.01|743.28|726.18|16
1652681870000|2022-05-16 06:17:50|743.27|726.17|742.69|725.59|743.27|726.17|742.67|725.57|13
1652681880000|2022-05-16 06:18:00|742.53|725.43|742.52|725.42|742.53|725.43|742.52|725.42|2
1652681890000|2022-05-16 06:18:10|742.53|725.43|742.52|725.42|742.53|725.43|742.52|725.42|2
1652681900000|2022-05-16 06:18:20|741.76|724.66|740.51|723.41|741.76|724.66|740.51|723.41|19
1652681910000|2022-05-16 06:18:30|740.45|723.35|737.63|720.53|740.45|723.35|737.63|720.53|24
1652681920000|2022-05-16 06:18:40|737.77|720.67|737.1|720|737.86|720.76|737.1|720|21
1652681930000|2022-05-16 06:18:50|736.87|719.77|735.9|718.8|737.02|719.92|735.86|718.76|20
1652681940000|2022-05-16 06:19:00|736.05|718.95|738.49|721.39|738.49|721.39|735.87|718.77|20
1652681950000|2022-05-16 06:19:10|738.55|721.45|739.01|721.91|739.01|721.91|738.07|720.97|8
1652681960000|2022-05-16 06:19:20|739.51|722.41|737.64|720.54|739.83|722.73|737.05|719.95|28
1652681970000|2022-05-16 06:19:30|737.61|720.51|737.11|720.01|738.05|720.95|737.05|719.95|17
1652681980000|2022-05-16 06:19:40|737.1|720|736.89|719.79|737.54|720.44|736.89|719.79|16
1652681990000|2022-05-16 06:19:50|736.79|719.69|736.74|719.64|736.82|719.72|736.4|719.3|17
1652682000000|2022-05-16 06:20:00|736.89|719.79|737.15|720.05|737.15|720.05|736.09|718.99|23
1652682010000|2022-05-16 06:20:10|737.55|720.45|737.55|720.45|737.55|720.45|737.14|720.04|10
1652682020000|2022-05-16 06:20:20|737.22|720.12|738.1|721|738.12|721.02|737.2|720.1|18
1652682030000|2022-05-16 06:20:30|738.09|720.99|738.1|721|738.44|721.34|738.01|720.91|12
1652682040000|2022-05-16 06:20:40|738.05|720.95|738.22|721.12|738.22|721.12|737.9|720.8|10
1652682050000|2022-05-16 06:20:50|738.09|720.99|737.73|720.63|738.26|721.16|737.73|720.63|16
1652682060000|2022-05-16 06:21:00|737.76|720.66|736.22|719.12|737.85|720.75|735.9|718.8|15
1652682070000|2022-05-16 06:21:10|736.3|719.2|736.28|719.18|737.05|719.95|736.25|719.15|17
1652682080000|2022-05-16 06:21:20|736.26|719.16|735.98|718.88|736.26|719.16|735.76|718.66|13
1652682090000|2022-05-16 06:21:30|736.44|719.34|737.92|720.82|737.93|720.83|736.44|719.34|20
1652682100000|2022-05-16 06:21:40|737.93|720.83|738.92|721.82|738.92|721.82|737.93|720.83|18
1652682110000|2022-05-16 06:21:50|738.49|721.39|738.91|721.81|738.91|721.81|737.91|720.81|19
1652682120000|2022-05-16 06:22:00|738.9|721.8|737.93|720.83|738.91|721.81|737.93|720.83|12
1652682130000|2022-05-16 06:22:10|737.88|720.78|737.93|720.83|738.05|720.95|737.24|720.14|18
1652682140000|2022-05-16 06:22:20|737.92|720.82|738.25|721.15|738.38|721.28|737.78|720.68|13
1652682150000|2022-05-16 06:22:30|738.14|721.04|738.3|721.2|738.3|721.2|738.14|721.04|6
1652682160000|2022-05-16 06:22:40|738.77|721.67|739.22|722.12|739.55|722.45|738.71|721.61|19
1652682170000|2022-05-16 06:22:50|739.19|722.09|738.17|721.07|739.21|722.11|738.16|721.06|12
1652682180000|2022-05-16 06:23:00|738.14|721.04|737.06|719.96|738.14|721.04|737.06|719.96|13
1652682190000|2022-05-16 06:23:10|737.03|719.93|737.53|720.43|737.53|720.43|736.69|719.59|12
1652682200000|2022-05-16 06:23:20|737.21|720.11|737.53|720.43|737.53|720.43|737.01|719.91|14
1652682210000|2022-05-16 06:23:30|737.56|720.46|737.5|720.4|738.01|720.91|737.19|720.09|13
1652682220000|2022-05-16 06:23:40|737.58|720.48|737.5|720.4|737.58|720.48|737.24|720.14|7
1652682230000|2022-05-16 06:23:50|737.55|720.45|737.09|719.99|737.81|720.71|737.07|719.97|18
1652682240000|2022-05-16 06:24:00|737.05|719.95|736.94|719.84|737.05|719.95|736.71|719.61|8
1652682250000|2022-05-16 06:24:10|736.91|719.81|736.94|719.84|737.18|720.08|736.73|719.63|14
1652682260000|2022-05-16 06:24:20|736.91|719.81|737.41|720.31|737.41|720.31|736.87|719.77|8
1652682270000|2022-05-16 06:24:30|737.04|719.94|737.34|720.24|737.34|720.24|736.68|719.58|8
1652682280000|2022-05-16 06:24:40|736.88|719.78|736.64|719.54|736.88|719.78|736.64|719.54|6
1652682290000|2022-05-16 06:24:50|736.63|719.53|736.61|719.51|736.63|719.53|736.61|719.51|2
1652682300000|2022-05-16 06:25:00|736.6|719.5|735.83|718.73|736.6|719.5|735.83|718.73|16
1652682310000|2022-05-16 06:25:10|735.82|718.72|736.6|719.5|736.6|719.5|735.82|718.72|16
1652682320000|2022-05-16 06:25:20|736.34|719.24|735.73|718.63|736.34|719.24|735.71|718.61|14
1652682330000|2022-05-16 06:25:30|735.78|718.68|735.69|718.59|736.11|719.01|735.69|718.59|18
1652682340000|2022-05-16 06:25:40|735.68|718.58|735.97|718.87|735.97|718.87|735.64|718.54|8
1652682350000|2022-05-16 06:25:50|735.95|718.85|735.56|718.46|735.95|718.85|735.56|718.46|10
1652682360000|2022-05-16 06:26:00|735.59|718.49|736.06|718.96|736.11|719.01|735.59|718.49|13
1652682370000|2022-05-16 06:26:10|736.17|719.07|736.7|719.6|737.08|719.98|736.17|719.07|15
1652682380000|2022-05-16 06:26:20|736.37|719.27|735.82|718.72|736.37|719.27|735.82|718.72|16
1652682390000|2022-05-16 06:26:30|735.68|718.58|734.81|717.71|735.68|718.58|734.77|717.67|17
1652682400000|2022-05-16 06:26:40|734.55|717.45|733.99|716.89|734.61|717.51|733.79|716.69|17
1652682410000|2022-05-16 06:26:50|734.27|717.17|734.61|717.51|734.61|717.51|733.78|716.68|11
1652682420000|2022-05-16 06:27:00|734.64|717.54|733.86|716.76|735.63|718.53|733.86|716.76|20
1652682430000|2022-05-16 06:27:10|733.81|716.71|734.63|717.53|735.08|717.98|733.73|716.63|22
1652682440000|2022-05-16 06:27:20|734.64|717.54|734.63|717.53|735|717.9|734.58|717.48|17
1652682450000|2022-05-16 06:27:30|734.7|717.6|733.86|716.76|735.19|718.09|733.85|716.75|27
1652682460000|2022-05-16 06:27:40|733.84|716.74|733.66|716.56|734.25|717.15|733.66|716.56|16
1652682470000|2022-05-16 06:27:50|733.65|716.55|733.87|716.77|734.07|716.97|733.61|716.51|23
1652682480000|2022-05-16 06:28:00|734.31|717.21|734.95|717.85|734.95|717.85|734.31|717.21|14
1652682490000|2022-05-16 06:28:10|734.93|717.83|735.66|718.56|735.86|718.76|734.93|717.83|16
1652682500000|2022-05-16 06:28:20|735.74|718.64|736.75|719.65|736.75|719.65|735.74|718.64|6
1652682510000|2022-05-16 06:28:30|736.8|719.7|736.62|719.52|736.82|719.72|736.54|719.44|10
1652682520000|2022-05-16 06:28:40|736.05|718.95|734.97|717.87|736.05|718.95|734.91|717.81|13
1652682530000|2022-05-16 06:28:50|734.95|717.85|735.25|718.15|735.25|718.15|734.65|717.55|13
1652682540000|2022-05-16 06:29:00|735.3|718.2|734.84|717.74|735.99|718.89|734.84|717.74|17
1652682550000|2022-05-16 06:29:10|734.77|717.67|733.98|716.88|734.77|717.67|733.98|716.88|10
1652682560000|2022-05-16 06:29:20|733.97|716.87|733.85|716.75|734.11|717.01|733.85|716.75|20
1652682570000|2022-05-16 06:29:30|733.83|716.73|734.58|717.48|734.58|717.48|733.77|716.67|11
1652682580000|2022-05-16 06:29:40|734.36|717.26|734.6|717.5|734.83|717.73|734.36|717.26|7
1652682590000|2022-05-16 06:29:50|734.61|717.51|734.61|717.51|734.61|717.51|734.58|717.48|3
1652682600000|2022-05-16 06:30:00|734.58|717.48|733.58|716.48|734.58|717.48|733.57|716.47|18
1652682610000|2022-05-16 06:30:10|733.6|716.5|734.57|717.47|734.57|717.47|733.6|716.5|14
1652682620000|2022-05-16 06:30:20|734.21|717.11|734.57|717.47|734.57|717.47|734.18|717.08|12
1652682630000|2022-05-16 06:30:30|734.19|717.09|733.74|716.64|734.19|717.09|733.68|716.58|10
1652682640000|2022-05-16 06:30:40|733.95|716.85|733.79|716.69|734.02|716.92|733.74|716.64|14
1652682650000|2022-05-16 06:30:50|733.93|716.83|735.04|717.94|735.04|717.94|733.92|716.82|14
1652682660000|2022-05-16 06:31:00|735.06|717.96|735.92|718.82|735.92|718.82|735.06|717.96|12
1652682670000|2022-05-16 06:31:10|735.91|718.81|735.9|718.8|735.93|718.83|735.89|718.79|7
1652682680000|2022-05-16 06:31:20|735.92|718.82|735.7|718.6|735.94|718.84|735.62|718.52|7
1652682690000|2022-05-16 06:31:30|735.88|718.78|736|718.9|736.05|718.95|735.88|718.78|9
1652682700000|2022-05-16 06:31:40|736.03|718.93|736.15|719.05|736.15|719.05|736.02|718.92|10
1652682710000|2022-05-16 06:31:50|736.17|719.07|736.43|719.33|736.83|719.73|736.17|719.07|10
1652682720000|2022-05-16 06:32:00|736.41|719.31|735.44|718.34|736.41|719.31|735.44|718.34|17
1652682730000|2022-05-16 06:32:10|735.58|718.48|735.61|718.51|735.61|718.51|735.5|718.4|7
1652682740000|2022-05-16 06:32:20|735.55|718.45|736.08|718.98|736.08|718.98|735.5|718.4|13
1652682750000|2022-05-16 06:32:30|735.93|718.83|735.25|718.15|736.08|718.98|735.19|718.09|10
1652682760000|2022-05-16 06:32:40|735.55|718.45|736.23|719.13|736.23|719.13|735.24|718.14|15
1652682770000|2022-05-16 06:32:50|736|718.9|735.47|718.37|736|718.9|735.47|718.37|16
1652682780000|2022-05-16 06:33:00|735.51|718.41|735.75|718.65|735.75|718.65|735.51|718.41|5
1652682790000|2022-05-16 06:33:10|736.03|718.93|736.09|718.99|736.1|719|736.03|718.93|5
1652682800000|2022-05-16 06:33:20|736.07|718.97|735.88|718.78|736.09|718.99|735.88|718.78|8
1652682810000|2022-05-16 06:33:30|735.83|718.73|734.89|717.79|735.83|718.73|734.89|717.79|6
1652682820000|2022-05-16 06:33:40|734.88|717.78|735.29|718.19|735.52|718.42|734.87|717.77|10
1652682830000|2022-05-16 06:33:50|735.22|718.12|734.82|717.72|735.29|718.19|734.82|717.72|5
1652682840000|2022-05-16 06:34:00|734.81|717.71|734.2|717.1|734.81|717.71|734.2|717.1|14
1652682850000|2022-05-16 06:34:10|734.14|717.04|733.93|716.83|734.14|717.04|733.83|716.73|7
1652682860000|2022-05-16 06:34:20|733.9|716.8|733.4|716.3|733.9|716.8|733.4|716.3|11
1652682870000|2022-05-16 06:34:30|733.5|716.4|731.98|714.88|733.66|716.56|731.98|714.88|18
1652682880000|2022-05-16 06:34:40|731.82|714.72|731.59|714.49|731.82|714.72|731.31|714.21|12
1652682890000|2022-05-16 06:34:50|731.31|714.21|732.02|714.92|732.02|714.92|731.31|714.21|5
1652682900000|2022-05-16 06:35:00|732.1|715|732.01|714.91|732.47|715.37|731.18|714.08|25
1652682910000|2022-05-16 06:35:10|732.47|715.37|732.54|715.44|732.54|715.44|731.95|714.85|12
1652682920000|2022-05-16 06:35:20|732.65|715.55|733.93|716.83|733.93|716.83|732.65|715.55|9
1652682930000|2022-05-16 06:35:30|734.43|717.33|733.16|716.06|734.43|717.33|733.16|716.06|5
1652682940000|2022-05-16 06:35:40|733.5|716.4|733.87|716.77|733.87|716.77|733.5|716.4|7
1652682960000|2022-05-16 06:36:00|733.65|716.55|733.86|716.76|733.86|716.76|733|715.9|14
1652682970000|2022-05-16 06:36:10|733.81|716.71|733.86|716.76|733.86|716.76|733.22|716.12|10
1652682980000|2022-05-16 06:36:20|733.85|716.75|733.85|716.75|733.85|716.75|733.85|716.75|1
1652682990000|2022-05-16 06:36:30|733.7|716.6|733.8|716.7|733.8|716.7|733.19|716.09|10
1652683000000|2022-05-16 06:36:40|733.86|716.76|733.95|716.85|733.95|716.85|733.86|716.76|3
1652683010000|2022-05-16 06:36:50|733.86|716.76|734.81|717.71|734.81|717.71|733.86|716.76|20
1652683020000|2022-05-16 06:37:00|734.67|717.57|733.29|716.19|734.81|717.71|733.22|716.12|16
1652683030000|2022-05-16 06:37:10|733.3|716.2|733.79|716.69|733.79|716.69|733|715.9|13
1652683040000|2022-05-16 06:37:20|733.78|716.68|734.84|717.74|734.84|717.74|733.78|716.68|14
1652683050000|2022-05-16 06:37:30|734.58|717.48|734.58|717.48|734.58|717.48|734.58|717.48|1
1652683060000|2022-05-16 06:37:40|734.6|717.5|734.61|717.51|734.61|717.51|734.6|717.5|2
1652683070000|2022-05-16 06:37:50|735.41|718.31|736.8|719.7|736.8|719.7|735.41|718.31|11
1652683080000|2022-05-16 06:38:00|736.88|719.78|736.08|718.98|736.88|719.78|735.97|718.87|10
1652683090000|2022-05-16 06:38:10|736.04|718.94|736.01|718.91|736.1|719|735.94|718.84|12
1652683100000|2022-05-16 06:38:20|735.98|718.88|735.59|718.49|736.01|718.91|735.18|718.08|14
1652683110000|2022-05-16 06:38:30|735.31|718.21|735.82|718.72|735.85|718.75|735.06|717.96|19
1652683120000|2022-05-16 06:38:40|735.73|718.63|735.01|717.91|735.73|718.63|735.01|717.91|12
1652683130000|2022-05-16 06:38:50|735.04|717.94|735.11|718.01|735.14|718.04|735.04|717.94|10
1652683140000|2022-05-16 06:39:00|735.13|718.03|734.72|717.62|735.16|718.06|734.72|717.62|17
1652683150000|2022-05-16 06:39:10|734.71|717.61|734|716.9|734.71|717.61|734|716.9|12
1652683160000|2022-05-16 06:39:20|733.76|716.66|734.87|717.77|734.87|717.77|733.14|716.04|13
1652683170000|2022-05-16 06:39:30|734.84|717.74|734.89|717.79|734.9|717.8|734.82|717.72|11
1652683180000|2022-05-16 06:39:40|734.87|717.77|735.88|718.78|735.88|718.78|734.56|717.46|14
1652683190000|2022-05-16 06:39:50|735.87|718.77|735.85|718.75|735.88|718.78|735.85|718.75|8
1652683200000|2022-05-16 06:40:00|735.84|718.74|734.92|717.82|735.84|718.74|734.87|717.77|13
1652683210000|2022-05-16 06:40:10|734.87|717.77|734.05|716.95|734.87|717.77|734.05|716.95|13
1652683220000|2022-05-16 06:40:20|734.07|716.97|734.58|717.48|734.58|717.48|734.02|716.92|5
1652683230000|2022-05-16 06:40:30|734.57|717.47|734.51|717.41|734.57|717.47|734.01|716.91|10
1652683240000|2022-05-16 06:40:40|734.58|717.48|734.72|717.62|734.94|717.84|734.58|717.48|5
1652683250000|2022-05-16 06:40:50|734.63|717.53|734.6|717.5|734.63|717.53|734.07|716.97|6
1652683260000|2022-05-16 06:41:00|734.36|717.26|734.07|716.97|734.36|717.26|734.07|716.97|3
1652683270000|2022-05-16 06:41:10|734.06|716.96|733.83|716.73|734.06|716.96|733.69|716.59|11
1652683280000|2022-05-16 06:41:20|733.79|716.69|733.14|716.04|733.79|716.69|733.14|716.04|12
1652683290000|2022-05-16 06:41:30|733.12|716.02|733.62|716.52|733.62|716.52|733.01|715.91|13
1652683300000|2022-05-16 06:41:40|733.72|716.62|733.82|716.72|733.85|716.75|733.72|716.62|6
1652683310000|2022-05-16 06:41:50|733.81|716.71|733.77|716.67|733.9|716.8|733.61|716.51|10
1652683320000|2022-05-16 06:42:00|733.9|716.8|732.83|715.73|734.11|717.01|732.64|715.54|16
1652683330000|2022-05-16 06:42:10|732.66|715.56|732.69|715.59|733.08|715.98|732.64|715.54|15
1652683340000|2022-05-16 06:42:20|732.68|715.58|733|715.9|733|715.9|732.62|715.52|6
1652683350000|2022-05-16 06:42:30|733.07|715.97|734.74|717.64|735.04|717.94|733.07|715.97|13
1652683360000|2022-05-16 06:42:40|734.89|717.79|734.77|717.67|734.89|717.79|734.77|717.67|3
1652683370000|2022-05-16 06:42:50|734.76|717.66|734.85|717.75|734.85|717.75|734.76|717.66|6
1652683380000|2022-05-16 06:43:00|734.94|717.84|734.21|717.11|734.94|717.84|734.21|717.11|6
1652683390000|2022-05-16 06:43:10|734.02|716.92|735.02|717.92|735.02|717.92|734.02|716.92|10
1652683400000|2022-05-16 06:43:20|735.06|717.96|734.96|717.86|735.06|717.96|734.96|717.86|9
1652683410000|2022-05-16 06:43:30|734.94|717.84|734.98|717.88|734.98|717.88|734.94|717.84|2
1652683420000|2022-05-16 06:43:40|734.97|717.87|734.99|717.89|734.99|717.89|734.95|717.85|6
1652683430000|2022-05-16 06:43:50|735.01|717.91|735.93|718.83|735.93|718.83|735.01|717.91|15
1652683440000|2022-05-16 06:44:00|735.88|718.78|736.38|719.28|736.5|719.4|735.88|718.78|20
1652683450000|2022-05-16 06:44:10|736.77|719.67|736.65|719.55|736.95|719.85|736.1|719|16
1652683460000|2022-05-16 06:44:20|736.55|719.45|736.93|719.83|736.93|719.83|735.99|718.89|21
1652683470000|2022-05-16 06:44:30|736.99|719.89|738.01|720.91|738.01|720.91|736.99|719.89|11
1652683480000|2022-05-16 06:44:40|738.03|720.93|738.08|720.98|738.08|720.98|737.68|720.58|16
1652683490000|2022-05-16 06:44:50|738.05|720.95|738.18|721.08|738.39|721.29|738.05|720.95|16
1652683500000|2022-05-16 06:45:00|738.21|721.11|737.82|720.72|738.24|721.14|737.13|720.03|17
1652683510000|2022-05-16 06:45:10|737.75|720.65|737.23|720.13|737.79|720.69|737.18|720.08|10
1652683520000|2022-05-16 06:45:20|737.24|720.14|737.24|720.14|737.33|720.23|737.2|720.1|7
1652683530000|2022-05-16 06:45:30|737.26|720.16|736.69|719.59|737.26|720.16|736.21|719.11|15
1652683540000|2022-05-16 06:45:40|736.68|719.58|736.23|719.13|736.94|719.84|736.23|719.13|13
1652683550000|2022-05-16 06:45:50|736.16|719.06|735.65|718.55|736.16|719.06|735.25|718.15|21
1652683560000|2022-05-16 06:46:00|735.35|718.25|736.08|718.98|736.08|718.98|735.08|717.98|17
1652683570000|2022-05-16 06:46:10|736.17|719.07|736.97|719.87|736.97|719.87|735.76|718.66|19
1652683580000|2022-05-16 06:46:20|736.96|719.86|736.96|719.86|736.96|719.86|736.9|719.8|9
1652683590000|2022-05-16 06:46:30|737.01|719.91|736.59|719.49|737.03|719.93|736.49|719.39|12
1652683600000|2022-05-16 06:46:40|736.66|719.56|736.18|719.08|736.89|719.79|736.18|719.08|22
1652683610000|2022-05-16 06:46:50|736.1|719|736.6|719.5|736.77|719.67|735.77|718.67|19
1652683620000|2022-05-16 06:47:00|736.62|719.52|735.87|718.77|736.62|719.52|735.87|718.77|16
1652683630000|2022-05-16 06:47:10|735.85|718.75|734.9|717.8|735.85|718.75|734.3|717.2|15
1652683640000|2022-05-16 06:47:20|734.97|717.87|734.97|717.87|734.97|717.87|734.97|717.87|1
1652683650000|2022-05-16 06:47:30|734.98|717.88|735.01|717.91|735.01|717.91|734.98|717.88|3
1652683660000|2022-05-16 06:47:40|735|717.9|735.02|717.92|735.08|717.98|734.96|717.86|6
1652683670000|2022-05-16 06:47:50|734.65|717.55|734.59|717.49|735.02|717.92|734.32|717.22|21
1652683680000|2022-05-16 06:48:00|734.24|717.14|734.28|717.18|734.28|717.18|734.14|717.04|12
1652683690000|2022-05-16 06:48:10|734.24|717.14|734.07|716.97|734.24|717.14|734.07|716.97|5
1652683700000|2022-05-16 06:48:20|734.06|716.96|733.88|716.78|734.06|716.96|733.31|716.21|19
1652683710000|2022-05-16 06:48:30|733.89|716.79|733.99|716.89|734.09|716.99|733.84|716.74|5
1652683720000|2022-05-16 06:48:40|734.02|716.92|734.8|717.7|734.81|717.71|734.02|716.92|11
1652683730000|2022-05-16 06:48:50|734.73|717.63|734.13|717.03|734.73|717.63|733.99|716.89|13
1652683740000|2022-05-16 06:49:00|734.18|717.08|734.25|717.15|734.94|717.84|734.18|717.08|10
1652683750000|2022-05-16 06:49:10|734.11|717.01|734.23|717.13|734.23|717.13|734.11|717.01|6
1652683760000|2022-05-16 06:49:20|734.12|717.02|734.18|717.08|734.22|717.12|733.94|716.84|13
1652683770000|2022-05-16 06:49:30|734.15|717.05|734.72|717.62|734.9|717.8|734.07|716.97|13
1652683780000|2022-05-16 06:49:40|734.65|717.55|734.57|717.47|734.65|717.55|734.11|717.01|13
1652683790000|2022-05-16 06:49:50|734.27|717.17|734.84|717.74|734.87|717.77|734.25|717.15|9
1652683800000|2022-05-16 06:50:00|734.87|717.77|733.97|716.87|734.87|717.77|733.97|716.87|13
1652683810000|2022-05-16 06:50:10|733.94|716.84|733.67|716.57|733.97|716.87|733.67|716.57|9
1652683820000|2022-05-16 06:50:20|733.84|716.74|733.18|716.08|733.84|716.74|733.17|716.07|14
1652683830000|2022-05-16 06:50:30|733.19|716.09|733.89|716.79|733.93|716.83|733.19|716.09|13
1652683840000|2022-05-16 06:50:40|733.86|716.76|733.85|716.75|733.87|716.77|733.85|716.75|4
1652683850000|2022-05-16 06:50:50|733.84|716.74|733.99|716.89|734.02|716.92|733.18|716.08|15
1652683860000|2022-05-16 06:51:00|733.93|716.83|734.63|717.53|734.63|717.53|733.83|716.73|14
1652683870000|2022-05-16 06:51:10|734.54|717.44|734.63|717.53|734.63|717.53|734.54|717.44|4
1652683890000|2022-05-16 06:51:30|734.55|717.45|733.2|716.1|734.55|717.45|733.19|716.09|9
1652683900000|2022-05-16 06:51:40|733.21|716.11|733.5|716.4|733.5|716.4|733.03|715.93|15
1652683910000|2022-05-16 06:51:50|733.16|716.06|733.5|716.4|733.5|716.4|733.16|716.06|3
1652683920000|2022-05-16 06:52:00|733.27|716.17|733.76|716.66|733.9|716.8|733.16|716.06|14
1652683930000|2022-05-16 06:52:10|733.8|716.7|733.18|716.08|733.8|716.7|733.18|716.08|18
1652683940000|2022-05-16 06:52:20|733.16|716.06|733.02|715.92|733.16|716.06|732.9|715.8|6
1652683950000|2022-05-16 06:52:30|733.39|716.29|733.86|716.76|734.23|717.13|733.39|716.29|14
1652683960000|2022-05-16 06:52:40|733.79|716.69|732.14|715.04|733.79|716.69|732.14|715.04|24
1652683970000|2022-05-16 06:52:50|732.13|715.03|733.05|715.95|733.05|715.95|732.05|714.95|13
1652683980000|2022-05-16 06:53:00|733.04|715.94|732.73|715.63|733.04|715.94|732.73|715.63|9
1652683990000|2022-05-16 06:53:10|732.69|715.59|732.21|715.11|732.69|715.59|732.17|715.07|14
1652684000000|2022-05-16 06:53:20|732.17|715.07|732.19|715.09|732.56|715.46|732.17|715.07|17
1652684010000|2022-05-16 06:53:30|732.21|715.11|731.72|714.62|732.21|715.11|731.61|714.51|12
1652684020000|2022-05-16 06:53:40|731.87|714.77|731.06|713.96|731.87|714.77|731.06|713.96|21
1652684030000|2022-05-16 06:53:50|731.47|714.37|733.08|715.98|733.08|715.98|731.47|714.37|20
1652684040000|2022-05-16 06:54:00|733.09|715.99|733.23|716.13|733.93|716.83|732.97|715.87|20
1652684050000|2022-05-16 06:54:10|733.14|716.04|732.84|715.74|733.23|716.13|732.17|715.07|16
1652684060000|2022-05-16 06:54:20|732.87|715.77|733.14|716.04|733.14|716.04|732.87|715.77|5
1652684070000|2022-05-16 06:54:30|733.13|716.03|732.28|715.18|733.13|716.03|732.28|715.18|18
1652684080000|2022-05-16 06:54:40|732.66|715.56|732.22|715.12|732.66|715.56|732.2|715.1|14
1652684090000|2022-05-16 06:54:50|732.23|715.13|732.04|714.94|733.11|716.01|732.04|714.94|15
1652684100000|2022-05-16 06:55:00|732|714.9|732.12|715.02|732.12|715.02|731.3|714.2|16
1652684110000|2022-05-16 06:55:10|732.13|715.03|731.83|714.73|732.26|715.16|731.83|714.73|14
1652684120000|2022-05-16 06:55:20|731.78|714.68|731.89|714.79|731.95|714.85|731.68|714.58|7
1652684130000|2022-05-16 06:55:30|731.87|714.77|732.56|715.46|732.56|715.46|731.87|714.77|7
1652684140000|2022-05-16 06:55:40|732.22|715.12|732.04|714.94|732.83|715.73|732.04|714.94|14
1652684150000|2022-05-16 06:55:50|732.07|714.97|732.2|715.1|732.2|715.1|732.06|714.96|14
1652684160000|2022-05-16 06:56:00|732.06|714.96|732.58|715.48|732.58|715.48|732.06|714.96|11
1652684170000|2022-05-16 06:56:10|732.96|715.86|732.18|715.08|733.09|715.99|732.18|715.08|10
1652684180000|2022-05-16 06:56:20|732.2|715.1|733.15|716.05|733.15|716.05|732.2|715.1|12
1652684190000|2022-05-16 06:56:30|733.08|715.98|734.2|717.1|734.33|717.23|732.99|715.89|22
1652684200000|2022-05-16 06:56:40|734.21|717.11|733.92|716.82|734.21|717.11|733.87|716.77|10
1652684210000|2022-05-16 06:56:50|733.93|716.83|733.99|716.89|734.3|717.2|733.93|716.83|14
1652684220000|2022-05-16 06:57:00|733.93|716.83|733.43|716.33|733.93|716.83|733.32|716.22|8
1652684230000|2022-05-16 06:57:10|733.21|716.11|732.85|715.75|733.21|716.11|732.85|715.75|5
1652684240000|2022-05-16 06:57:20|733.14|716.04|733.02|715.92|733.14|716.04|732.9|715.8|10
1652684250000|2022-05-16 06:57:30|733.01|715.91|732.82|715.72|733.01|715.91|732.21|715.11|11
1652684260000|2022-05-16 06:57:40|732.79|715.69|732.2|715.1|732.79|715.69|732.13|715.03|12
1652684270000|2022-05-16 06:57:50|732.22|715.12|732.29|715.19|732.29|715.19|732.18|715.08|11
1652684280000|2022-05-16 06:58:00|732.31|715.21|731.99|714.89|732.64|715.54|731.99|714.89|14
1652684290000|2022-05-16 06:58:10|731.98|714.88|731.19|714.09|731.98|714.88|731.19|714.09|10
1652684300000|2022-05-16 06:58:20|731.1|714|731.21|714.11|731.9|714.8|731.06|713.96|16
1652684310000|2022-05-16 06:58:30|731.32|714.22|731.15|714.05|731.65|714.55|731.15|714.05|15
1652684320000|2022-05-16 06:58:40|731.14|714.04|731.61|714.51|731.61|714.51|731.03|713.93|11
1652684330000|2022-05-16 06:58:50|731.8|714.7|731.25|714.15|731.95|714.85|731.19|714.09|15
1652684340000|2022-05-16 06:59:00|731.2|714.1|730.55|713.45|731.2|714.1|730.55|713.45|17
1652684350000|2022-05-16 06:59:10|730.6|713.5|731.54|714.44|731.54|714.44|730.6|713.5|15
1652684360000|2022-05-16 06:59:20|731.76|714.66|732.29|715.19|732.54|715.44|731.76|714.66|14
1652684370000|2022-05-16 06:59:30|732.31|715.21|731.96|714.86|732.33|715.23|731.83|714.73|13
1652684380000|2022-05-16 06:59:40|731.99|714.89|731.87|714.77|732.02|714.92|731.84|714.74|9
1652684390000|2022-05-16 06:59:50|731.86|714.76|731.25|714.15|731.97|714.87|731.24|714.14|17
1652684400000|2022-05-16 07:00:00|731.26|714.16|730.21|713.11|731.26|714.16|730.05|712.95|19
1652684410000|2022-05-16 07:00:10|730.11|713.01|729.58|712.48|730.11|713.01|729.51|712.41|19
1652684420000|2022-05-16 07:00:20|729.59|712.49|730.21|713.11|730.55|713.45|729.51|712.41|23
1652684430000|2022-05-16 07:00:30|730.53|713.43|731.14|714.04|731.16|714.06|730.53|713.43|12
1652684440000|2022-05-16 07:00:40|731.15|714.05|731.19|714.09|732.04|714.94|731.07|713.97|18
1652684450000|2022-05-16 07:00:50|731.21|714.11|731.3|714.2|731.99|714.89|731.21|714.11|12
1652684460000|2022-05-16 07:01:00|731.28|714.18|730.14|713.04|731.28|714.18|730.14|713.04|7
1652684470000|2022-05-16 07:01:10|730.29|713.19|731.09|713.99|731.09|713.99|730.29|713.19|8
1652684480000|2022-05-16 07:01:20|731.18|714.08|731.16|714.06|731.18|714.08|731.04|713.94|11
1652684490000|2022-05-16 07:01:30|731.04|713.94|731.09|713.99|731.09|713.99|731.04|713.94|5
1652684500000|2022-05-16 07:01:40|731.46|714.36|730.8|713.7|731.54|714.44|730.8|713.7|15
1652684510000|2022-05-16 07:01:50|731.02|713.92|731.2|714.1|731.2|714.1|731.02|713.92|6
1652684520000|2022-05-16 07:02:00|731.08|713.98|731.08|713.98|731.22|714.12|730.8|713.7|11
1652684530000|2022-05-16 07:02:10|730.85|713.75|730.67|713.57|730.85|713.75|730.22|713.12|9
1652684540000|2022-05-16 07:02:20|730.37|713.27|730.07|712.97|730.37|713.27|730.07|712.97|6
1652684550000|2022-05-16 07:02:30|730.06|712.96|730.02|712.92|730.11|713.01|730.02|712.92|12
1652684560000|2022-05-16 07:02:40|729.93|712.83|729.21|712.11|729.94|712.84|729.21|712.11|12
1652684570000|2022-05-16 07:02:50|729.3|712.2|729.99|712.89|729.99|712.89|729.21|712.11|10
1652684580000|2022-05-16 07:03:00|729.97|712.87|729.26|712.16|729.97|712.87|729.26|712.16|15
1652684590000|2022-05-16 07:03:10|729.33|712.23|729.25|712.15|729.99|712.89|729.25|712.15|12
1652684600000|2022-05-16 07:03:20|729.24|712.14|729.59|712.49|729.59|712.49|729.24|712.14|3
1652684610000|2022-05-16 07:03:30|729.28|712.18|729.22|712.12|729.28|712.18|729.22|712.12|19
1652684620000|2022-05-16 07:03:40|729.2|712.1|730.05|712.95|730.05|712.95|728.72|711.62|17
1652684630000|2022-05-16 07:03:50|730.04|712.94|729.72|712.62|730.04|712.94|729.72|712.62|5
1652684640000|2022-05-16 07:04:00|730.03|712.93|730.86|713.76|730.89|713.79|730.01|712.91|11
1652684650000|2022-05-16 07:04:10|730.89|713.79|730.28|713.18|730.89|713.79|730.28|713.18|16
1652684660000|2022-05-16 07:04:20|730.55|713.45|730.88|713.78|730.99|713.89|730.55|713.45|11
1652684670000|2022-05-16 07:04:30|730.91|713.81|730.97|713.87|730.98|713.88|730.9|713.8|7
1652684680000|2022-05-16 07:04:40|730.98|713.88|730.86|713.76|730.98|713.88|730.41|713.31|9
1652684690000|2022-05-16 07:04:50|730.64|713.54|730.17|713.07|730.64|713.54|730.14|713.04|15
1652684700000|2022-05-16 07:05:00|730.14|713.04|731.04|713.94|731.04|713.94|730.14|713.04|17
1652684710000|2022-05-16 07:05:10|731.03|713.93|730.6|713.5|731.03|713.93|730.18|713.08|9
1652684720000|2022-05-16 07:05:20|730.58|713.48|730.58|713.48|730.58|713.48|730.58|713.48|1
1652684730000|2022-05-16 07:05:30|730.6|713.5|730.6|713.5|730.6|713.5|730.6|713.5|1
1652684750000|2022-05-16 07:05:50|730.91|713.81|730.95|713.85|730.95|713.85|730.82|713.72|3
1652684760000|2022-05-16 07:06:00|730.94|713.84|730.17|713.07|730.94|713.84|730.17|713.07|13
1652684770000|2022-05-16 07:06:10|730.14|713.04|730.22|713.12|730.22|713.12|729.75|712.65|18
1652684780000|2022-05-16 07:06:20|730.19|713.09|730.01|712.91|730.19|713.09|729.89|712.79|13
1652684790000|2022-05-16 07:06:30|729.98|712.88|729.72|712.62|729.98|712.88|729.72|712.62|9
1652684800000|2022-05-16 07:06:40|729.66|712.56|729.16|712.06|729.66|712.56|729.16|712.06|9
1652684810000|2022-05-16 07:06:50|729.14|712.04|728.72|711.62|729.14|712.04|728.7|711.6|14
1652684820000|2022-05-16 07:07:00|728.55|711.45|728.75|711.65|728.8|711.7|728.55|711.45|11
1652684830000|2022-05-16 07:07:10|728.7|711.6|727.73|710.63|728.73|711.63|727.73|710.63|14
1652684840000|2022-05-16 07:07:20|727.76|710.66|727.13|710.03|727.77|710.67|727.13|710.03|16
1652684850000|2022-05-16 07:07:30|726.99|709.89|726.94|709.84|727.56|710.46|726.94|709.84|17
1652684860000|2022-05-16 07:07:40|727.09|709.99|726.58|709.48|727.09|709.99|726.58|709.48|15
1652684870000|2022-05-16 07:07:50|726.57|709.47|727.08|709.98|727.08|709.98|725.86|708.76|16
1652684880000|2022-05-16 07:08:00|727.46|710.36|728.51|711.41|728.79|711.69|727.46|710.36|14
1652684890000|2022-05-16 07:08:10|728.6|711.5|728.93|711.83|729.05|711.95|728.6|711.5|9
1652684900000|2022-05-16 07:08:20|729.45|712.35|729.81|712.71|729.82|712.72|729.45|712.35|14
1652684910000|2022-05-16 07:08:30|729.82|712.72|730.32|713.22|730.32|713.22|729.71|712.61|10
1652684920000|2022-05-16 07:08:40|730.53|713.43|729.97|712.87|730.53|713.43|729.97|712.87|5
1652684930000|2022-05-16 07:08:50|730|712.9|728.77|711.67|730.02|712.92|728.77|711.67|17
1652684940000|2022-05-16 07:09:00|728.74|711.64|728.66|711.56|728.91|711.81|728.05|710.95|13
1652684950000|2022-05-16 07:09:10|728.94|711.84|728.66|711.56|728.94|711.84|728.43|711.33|15
1652684960000|2022-05-16 07:09:20|728.71|711.61|730.17|713.07|730.17|713.07|728.71|711.61|10
1652684970000|2022-05-16 07:09:30|730.09|712.99|730.78|713.68|730.83|713.73|730.09|712.99|23
1652684980000|2022-05-16 07:09:40|730.74|713.64|729.75|712.65|730.74|713.64|729.17|712.07|13
1652684990000|2022-05-16 07:09:50|729.72|712.62|729.96|712.86|730.06|712.96|729.72|712.62|19
1652685000000|2022-05-16 07:10:00|729.94|712.84|730.58|713.48|730.58|713.48|729.94|712.84|10
1652685010000|2022-05-16 07:10:10|730.37|713.27|730.58|713.48|730.58|713.48|730.23|713.13|8
1652685020000|2022-05-16 07:10:20|730.36|713.26|729.59|712.49|730.36|713.26|729.55|712.45|14
1652685030000|2022-05-16 07:10:30|729.56|712.46|729.35|712.25|729.56|712.46|729.35|712.25|7
1652685040000|2022-05-16 07:10:40|729.09|711.99|727.65|710.55|729.09|711.99|727.07|709.97|18
1652685050000|2022-05-16 07:10:50|727.76|710.66|727.72|710.62|727.88|710.78|727.67|710.57|14
1652685060000|2022-05-16 07:11:00|727.76|710.66|727.58|710.48|727.96|710.86|726.77|709.67|22
1652685070000|2022-05-16 07:11:10|727.55|710.45|727.63|710.53|727.95|710.85|727.53|710.43|10
1652685080000|2022-05-16 07:11:20|727.62|710.52|727.63|710.53|727.63|710.53|727.31|710.21|12
1652685090000|2022-05-16 07:11:30|727.66|710.56|728.05|710.95|728.05|710.95|727.39|710.29|16
1652685100000|2022-05-16 07:11:40|727.77|710.67|728.02|710.92|728.05|710.95|727.77|710.67|4
1652685110000|2022-05-16 07:11:50|728|710.9|727.74|710.64|728.03|710.93|727.74|710.64|11
1652685120000|2022-05-16 07:12:00|727.71|710.61|727.61|710.51|727.71|710.61|727.33|710.23|11
1652685130000|2022-05-16 07:12:10|727.63|710.53|727.72|710.62|728.05|710.95|727.63|710.53|8
1652685140000|2022-05-16 07:12:20|727.57|710.47|727.48|710.38|727.68|710.58|727.48|710.38|6
1652685150000|2022-05-16 07:12:30|727.68|710.58|728.13|711.03|728.13|711.03|727.44|710.34|10
1652685160000|2022-05-16 07:12:40|728.16|711.06|727.74|710.64|728.21|711.11|727.74|710.64|8
1652685170000|2022-05-16 07:12:50|727.73|710.63|727.83|710.73|727.83|710.73|727.64|710.54|5
1652685180000|2022-05-16 07:13:00|727.9|710.8|727.5|710.4|727.9|710.8|727.5|710.4|5
1652685190000|2022-05-16 07:13:10|727.33|710.23|726.6|709.5|727.57|710.47|726.05|708.95|18
1652685200000|2022-05-16 07:13:20|726.11|709.01|726.59|709.49|726.74|709.64|726.11|709.01|15
1652685210000|2022-05-16 07:13:30|726.61|709.51|726.68|709.58|726.86|709.76|726.61|709.51|12
1652685220000|2022-05-16 07:13:40|726.63|709.53|726.15|709.05|726.68|709.58|726.15|709.05|4
1652685230000|2022-05-16 07:13:50|726.53|709.43|726.12|709.02|726.53|709.43|726.12|709.02|4
1652685240000|2022-05-16 07:14:00|725.99|708.89|726.49|709.39|726.49|709.39|725.55|708.45|9
1652685250000|2022-05-16 07:14:10|726.61|709.51|726.87|709.77|726.87|709.77|726.04|708.94|10
1652685260000|2022-05-16 07:14:20|727.02|709.92|726.08|708.98|727.02|709.92|726.08|708.98|6
1652685270000|2022-05-16 07:14:30|726.1|709|726.97|709.87|726.97|709.87|726.1|709|6
1652685280000|2022-05-16 07:14:40|726.73|709.63|726.38|709.28|726.73|709.63|726.38|709.28|3
1652685290000|2022-05-16 07:14:50|726.34|709.24|725.52|708.42|726.34|709.24|725.18|708.08|15
1652685300000|2022-05-16 07:15:00|725.63|708.53|724.75|707.65|725.68|708.58|724.74|707.64|18
1652685310000|2022-05-16 07:15:10|724.62|707.52|725.19|708.09|725.46|708.36|724.43|707.33|25
1652685320000|2022-05-16 07:15:20|725.28|708.18|725.95|708.85|726.05|708.95|725.17|708.07|16
1652685330000|2022-05-16 07:15:30|725.94|708.84|726.55|709.45|726.98|709.88|725.86|708.76|15
1652685340000|2022-05-16 07:15:40|726.48|709.38|726.74|709.64|726.94|709.84|726.17|709.07|17
1652685350000|2022-05-16 07:15:50|726.72|709.62|726.17|709.07|726.9|709.8|726.11|709.01|17
1652685360000|2022-05-16 07:16:00|726.22|709.12|727.16|710.06|727.26|710.16|726.22|709.12|13
1652685370000|2022-05-16 07:16:10|727.18|710.08|726.65|709.55|727.76|710.66|726.65|709.55|18
1652685380000|2022-05-16 07:16:20|726.76|709.66|726.91|709.81|726.96|709.86|726.7|709.6|22
1652685390000|2022-05-16 07:16:30|726.88|709.78|726.98|709.88|727.07|709.97|726.53|709.43|18
1652685400000|2022-05-16 07:16:40|726.64|709.54|726.24|709.14|726.74|709.64|726.24|709.14|12
1652685410000|2022-05-16 07:16:50|726.21|709.11|726.16|709.06|726.47|709.37|726.16|709.06|13
1652685420000|2022-05-16 07:17:00|726.15|709.05|726.28|709.18|726.39|709.29|726.05|708.95|13
1652685430000|2022-05-16 07:17:10|726.34|709.24|726.3|709.2|726.34|709.24|726.28|709.18|5
1652685440000|2022-05-16 07:17:20|726.28|709.18|726.77|709.67|727.07|709.97|726.28|709.18|18
1652685450000|2022-05-16 07:17:30|726.55|709.45|726.43|709.33|726.57|709.47|726.34|709.24|10
1652685460000|2022-05-16 07:17:40|726.5|709.4|726.31|709.21|726.64|709.54|726.31|709.21|10
1652685470000|2022-05-16 07:17:50|726.29|709.19|726.06|708.96|726.29|709.19|726.06|708.96|11
1652685480000|2022-05-16 07:18:00|725.81|708.71|726.09|708.99|726.09|708.99|725.8|708.7|16
1652685490000|2022-05-16 07:18:10|726.17|709.07|726.24|709.14|726.25|709.15|726.1|709|14
1652685500000|2022-05-16 07:18:20|726.54|709.44|726.33|709.23|726.54|709.44|726.24|709.14|7
1652685510000|2022-05-16 07:18:30|726.26|709.16|726.61|709.51|726.61|709.51|726.26|709.16|6
1652685520000|2022-05-16 07:18:40|726.33|709.23|726.26|709.16|726.33|709.23|726.24|709.14|7
1652685530000|2022-05-16 07:18:50|726.27|709.17|726.33|709.23|727.05|709.95|726.27|709.17|11
1652685540000|2022-05-16 07:19:00|726.16|709.06|725.8|708.7|726.16|709.06|725.8|708.7|8
1652685550000|2022-05-16 07:19:10|725.77|708.67|725.88|708.78|725.94|708.84|725.25|708.15|13
1652685560000|2022-05-16 07:19:20|725.94|708.84|726.67|709.57|727.08|709.98|725.94|708.84|13
1652685570000|2022-05-16 07:19:30|726.4|709.3|726.05|708.95|726.4|709.3|726.03|708.93|12
1652685580000|2022-05-16 07:19:40|726.03|708.93|726.06|708.96|726.06|708.96|725.94|708.84|11
1652685590000|2022-05-16 07:19:50|726.03|708.93|725.9|708.8|726.03|708.93|725.54|708.44|16
1652685600000|2022-05-16 07:20:00|726.04|708.94|726.26|709.16|726.38|709.28|725.87|708.77|15
1652685610000|2022-05-16 07:20:10|725.76|708.66|725.83|708.73|725.9|708.8|725.04|707.94|18
1652685620000|2022-05-16 07:20:20|725.87|708.77|725.9|708.8|725.9|708.8|725.25|708.15|17
1652685630000|2022-05-16 07:20:30|725.91|708.81|727.05|709.95|727.05|709.95|725.91|708.81|15
1652685640000|2022-05-16 07:20:40|727.07|709.97|726.23|709.13|727.83|710.73|726.23|709.13|16
1652685650000|2022-05-16 07:20:50|726.3|709.2|726.85|709.75|726.96|709.86|726.23|709.13|12
1652685660000|2022-05-16 07:21:00|726.52|709.42|726.12|709.02|727.05|709.95|726.12|709.02|19
1652685670000|2022-05-16 07:21:10|726.08|708.98|726.16|709.06|726.16|709.06|725.61|708.51|12
1652685680000|2022-05-16 07:21:20|726.22|709.12|727|709.9|727.06|709.96|726.22|709.12|13
1652685690000|2022-05-16 07:21:30|727.03|709.93|727.91|710.81|727.91|710.81|726.97|709.87|16
1652685700000|2022-05-16 07:21:40|727.84|710.74|727.3|710.2|728.06|710.96|727.23|710.13|24
1652685710000|2022-05-16 07:21:50|727.34|710.24|727.98|710.88|727.98|710.88|727.3|710.2|12
1652685720000|2022-05-16 07:22:00|727.76|710.66|728.12|711.02|728.12|711.02|727.37|710.27|11
1652685730000|2022-05-16 07:22:10|728.17|711.07|728.27|711.17|728.39|711.29|728.17|711.07|13
1652685740000|2022-05-16 07:22:20|728.15|711.05|728.9|711.8|728.96|711.86|728.05|710.95|12
1652685750000|2022-05-16 07:22:30|728.25|711.15|728.17|711.07|728.55|711.45|728.17|711.07|20
1652685760000|2022-05-16 07:22:40|728.18|711.08|727.25|710.15|728.21|711.11|727.25|710.15|11
1652685770000|2022-05-16 07:22:50|727.53|710.43|727.86|710.76|727.87|710.77|727.13|710.03|15
1652685780000|2022-05-16 07:23:00|727.9|710.8|728.1|711|728.95|711.85|727.9|710.8|15
1652685790000|2022-05-16 07:23:10|728.09|710.99|727.24|710.14|728.09|710.99|727.23|710.13|18
1652685800000|2022-05-16 07:23:20|727.23|710.13|727.82|710.72|727.98|710.88|727.16|710.06|11
1652685810000|2022-05-16 07:23:30|727.8|710.7|727.78|710.68|727.8|710.7|727.78|710.68|2
1652685830000|2022-05-16 07:23:50|727.7|710.6|728.26|711.16|728.26|711.16|727.7|710.6|6
1652685840000|2022-05-16 07:24:00|728.24|711.14|727.82|710.72|728.24|711.14|727.82|710.72|10
1652685850000|2022-05-16 07:24:10|727.76|710.66|728.08|710.98|728.08|710.98|727.76|710.66|5
1652685860000|2022-05-16 07:24:20|727.99|710.89|728.66|711.56|728.69|711.59|727.99|710.89|7
1652685870000|2022-05-16 07:24:30|728.58|711.48|728.8|711.7|728.95|711.85|728.22|711.12|17
1652685880000|2022-05-16 07:24:40|728.76|711.66|728.93|711.83|729|711.9|728.16|711.06|13
1652685890000|2022-05-16 07:24:50|729|711.9|728.74|711.64|729.01|711.91|728.7|711.6|13
1652685900000|2022-05-16 07:25:00|728.76|711.66|728.88|711.78|728.92|711.82|728.15|711.05|15
1652685910000|2022-05-16 07:25:10|728.97|711.87|728.99|711.89|728.99|711.89|728.76|711.66|11
1652685920000|2022-05-16 07:25:20|729.38|712.28|729.74|712.64|729.78|712.68|729.38|712.28|9
1652685930000|2022-05-16 07:25:30|729.94|712.84|730.6|713.5|730.6|713.5|729.94|712.84|7
1652685940000|2022-05-16 07:25:40|730.67|713.57|730.07|712.97|730.67|713.57|730.07|712.97|12
1652685950000|2022-05-16 07:25:50|730.05|712.95|730.01|712.91|730.1|713|730.01|712.91|5
1652685960000|2022-05-16 07:26:00|729.96|712.86|730.07|712.97|730.07|712.97|729.63|712.53|12
1652685970000|2022-05-16 07:26:10|729.95|712.85|730.51|713.41|730.73|713.63|729.95|712.85|19
1652685980000|2022-05-16 07:26:20|730.5|713.4|731.09|713.99|731.09|713.99|730.5|713.4|13
1652685990000|2022-05-16 07:26:30|731.13|714.03|730.33|713.23|731.13|714.03|730.17|713.07|14
1652686000000|2022-05-16 07:26:40|730.28|713.18|730.7|713.6|730.86|713.76|730.28|713.18|7
1652686010000|2022-05-16 07:26:50|730.66|713.56|730.7|713.6|730.72|713.62|730.15|713.05|10
1652686020000|2022-05-16 07:27:00|730.62|713.52|730.11|713.01|730.62|713.52|730.11|713.01|7
1652686030000|2022-05-16 07:27:10|730.09|712.99|730.7|713.6|730.75|713.65|730.09|712.99|7
1652686060000|2022-05-16 07:27:40|730.96|713.86|731.15|714.05|731.68|714.58|730.96|713.86|9
1652686070000|2022-05-16 07:27:50|731.16|714.06|731.78|714.68|731.78|714.68|731.16|714.06|10
1652686080000|2022-05-16 07:28:00|731.74|714.64|731.28|714.18|731.74|714.64|731.17|714.07|16
1652686090000|2022-05-16 07:28:10|731.68|714.58|731.35|714.25|731.68|714.58|731.35|714.25|8
1652686100000|2022-05-16 07:28:20|731.14|714.04|730.97|713.87|731.28|714.18|730.97|713.87|9
1652686110000|2022-05-16 07:28:30|730.81|713.71|730.85|713.75|731|713.9|730.28|713.18|15
1652686120000|2022-05-16 07:28:40|730.8|713.7|730.98|713.88|731.07|713.97|730.8|713.7|7
1652686130000|2022-05-16 07:28:50|730.96|713.86|731.14|714.04|731.17|714.07|730.96|713.86|8
1652686140000|2022-05-16 07:29:00|731.13|714.03|731.08|713.98|731.14|714.04|731.06|713.96|8
1652686150000|2022-05-16 07:29:10|731.06|713.96|731.08|713.98|731.08|713.98|731.06|713.96|2
1652686160000|2022-05-16 07:29:20|731.05|713.95|731.01|713.91|731.05|713.95|731.01|713.91|9
1652686170000|2022-05-16 07:29:30|731|713.9|730.66|713.56|731|713.9|730.47|713.37|8
1652686180000|2022-05-16 07:29:40|730.51|713.41|730.46|713.36|730.75|713.65|730.46|713.36|15
1652686190000|2022-05-16 07:29:50|730.37|713.27|730.35|713.25|730.39|713.29|730.35|713.25|3
1652686200000|2022-05-16 07:30:00|730.53|713.43|730.35|713.25|730.53|713.43|730.35|713.25|2
1652686210000|2022-05-16 07:30:10|730.36|713.26|730.06|712.96|730.36|713.26|730.04|712.94|7
1652686220000|2022-05-16 07:30:20|730.07|712.97|730.61|713.51|730.63|713.53|730.07|712.97|10
1652686230000|2022-05-16 07:30:30|730.59|713.49|731.01|713.91|731.01|713.91|730.59|713.49|3
1652686240000|2022-05-16 07:30:40|731.02|713.92|730.92|713.82|731.15|714.05|730.92|713.82|9
1652686250000|2022-05-16 07:30:50|730.87|713.77|730.84|713.74|730.87|713.77|730.84|713.74|6
1652686260000|2022-05-16 07:31:00|730.82|713.72|730.71|713.61|730.84|713.74|730.35|713.25|9
1652686270000|2022-05-16 07:31:10|730.78|713.68|730.45|713.35|730.84|713.74|730.45|713.35|19
1652686280000|2022-05-16 07:31:20|730.32|713.22|730.24|713.14|730.34|713.24|730.24|713.14|6
1652686290000|2022-05-16 07:31:30|730.22|713.12|730.02|712.92|730.22|713.12|730.02|712.92|8
1652686300000|2022-05-16 07:31:40|730|712.9|729.87|712.77|730|712.9|729.8|712.7|19
1652686310000|2022-05-16 07:31:50|729.89|712.79|730.07|712.97|730.07|712.97|729.72|712.62|10
1652686320000|2022-05-16 07:32:00|730.09|712.99|729.07|711.97|730.09|712.99|729.07|711.97|11
1652686330000|2022-05-16 07:32:10|729.06|711.96|728.88|711.78|729.13|712.03|728.86|711.76|14
1652686340000|2022-05-16 07:32:20|728.85|711.75|729.16|712.06|729.18|712.08|728.5|711.4|21
1652686350000|2022-05-16 07:32:30|729.14|712.04|729.25|712.15|729.25|712.15|729.05|711.95|7
1652686360000|2022-05-16 07:32:40|729.26|712.16|730.06|712.96|730.08|712.98|729.26|712.16|13
1652686370000|2022-05-16 07:32:50|730.04|712.94|730|712.9|730.15|713.05|729.77|712.67|21
1652686380000|2022-05-16 07:33:00|729.96|712.86|729.76|712.66|729.98|712.88|729.63|712.53|10
1652686390000|2022-05-16 07:33:10|729.68|712.58|729.52|712.42|730.02|712.92|729.52|712.42|16
1652686400000|2022-05-16 07:33:20|729.45|712.35|729.4|712.3|729.45|712.35|729.4|712.3|2
1652686410000|2022-05-16 07:33:30|729.3|712.2|730.1|713|730.1|713|729.3|712.2|9
1652686420000|2022-05-16 07:33:40|730.08|712.98|729.56|712.46|730.08|712.98|729.29|712.19|5
1652686430000|2022-05-16 07:33:50|729.9|712.8|730|712.9|730.01|712.91|729.65|712.55|8
1652686440000|2022-05-16 07:34:00|729.99|712.89|729.21|712.11|729.99|712.89|729.19|712.09|6
1652686450000|2022-05-16 07:34:10|729.23|712.13|729.89|712.79|729.92|712.82|729.23|712.13|7
1652686460000|2022-05-16 07:34:20|729.9|712.8|730.97|713.87|730.97|713.87|729.9|712.8|21
1652686470000|2022-05-16 07:34:30|730.95|713.85|730.92|713.82|731.01|713.91|730.5|713.4|14
1652686480000|2022-05-16 07:34:40|730.46|713.36|730.89|713.79|730.89|713.79|730.46|713.36|6
1652686490000|2022-05-16 07:34:50|730.87|713.77|730.91|713.81|730.91|713.81|730.87|713.77|5
1652686500000|2022-05-16 07:35:00|730.92|713.82|730.65|713.55|731.06|713.96|730.46|713.36|11
1652686510000|2022-05-16 07:35:10|730.53|713.43|730.42|713.32|730.53|713.43|730.3|713.2|6
1652686520000|2022-05-16 07:35:20|730.41|713.31|730.38|713.28|730.88|713.78|730.38|713.28|12
1652686540000|2022-05-16 07:35:40|730.44|713.34|731.13|714.03|731.13|714.03|730.44|713.34|9
1652686550000|2022-05-16 07:35:50|731.09|713.99|730.97|713.87|731.09|713.99|730.93|713.83|5
1652686560000|2022-05-16 07:36:00|731.09|713.99|730.15|713.05|731.13|714.03|730.12|713.02|20
1652686570000|2022-05-16 07:36:10|730.08|712.98|730.12|713.02|730.12|713.02|730.08|712.98|3
1652686580000|2022-05-16 07:36:20|730.1|713|730.01|712.91|730.1|713|730.01|712.91|6
1652686590000|2022-05-16 07:36:30|729.99|712.89|729.6|712.5|729.99|712.89|729.28|712.18|8
1652686600000|2022-05-16 07:36:40|729.81|712.71|729.86|712.76|729.87|712.77|729.81|712.71|4
1652686610000|2022-05-16 07:36:50|729.85|712.75|729.87|712.77|729.87|712.77|729.79|712.69|6
1652686620000|2022-05-16 07:37:00|729.86|712.76|729.17|712.07|729.86|712.76|729.17|712.07|16
1652686630000|2022-05-16 07:37:10|729.15|712.05|729.57|712.47|729.57|712.47|729.1|712|7
1652686640000|2022-05-16 07:37:20|729.87|712.77|729.87|712.77|729.87|712.77|729.87|712.77|1
1652686650000|2022-05-16 07:37:30|729.7|712.6|729.88|712.78|729.88|712.78|729.69|712.59|3
1652686660000|2022-05-16 07:37:40|729.89|712.79|730.01|712.91|730.01|712.91|729.89|712.79|4
1652686670000|2022-05-16 07:37:50|730.03|712.93|730.9|713.8|730.9|713.8|730.03|712.93|6
1652686680000|2022-05-16 07:38:00|730.92|713.82|730.86|713.76|731.01|713.91|730.28|713.18|12
1652686690000|2022-05-16 07:38:10|730.91|713.81|731.03|713.93|731.05|713.95|730.91|713.81|3
1652686700000|2022-05-16 07:38:20|731.05|713.95|731.11|714.01|731.15|714.05|731.03|713.93|10
1652686710000|2022-05-16 07:38:30|731.03|713.93|731.37|714.27|731.37|714.27|730.84|713.74|13
1652686720000|2022-05-16 07:38:40|731.41|714.31|731.89|714.79|731.89|714.79|731.41|714.31|13
1652686730000|2022-05-16 07:38:50|731.97|714.87|732.01|714.91|732.7|715.6|731.97|714.87|16
1652686740000|2022-05-16 07:39:00|732.03|714.93|732.14|715.04|732.14|715.04|732.01|714.91|4
1652686750000|2022-05-16 07:39:10|732.32|715.22|733.37|716.27|733.98|716.88|732.32|715.22|21
1652686760000|2022-05-16 07:39:20|733.38|716.28|733.13|716.03|733.38|716.28|733.06|715.96|15
1652686770000|2022-05-16 07:39:30|733.14|716.04|733.84|716.74|733.84|716.74|733.13|716.03|4
1652686780000|2022-05-16 07:39:40|733.82|716.72|733.89|716.79|733.91|716.81|733.24|716.14|10
1652686790000|2022-05-16 07:39:50|733.87|716.77|733.93|716.83|733.93|716.83|733.63|716.53|9
1652686800000|2022-05-16 07:40:00|733.94|716.84|733.99|716.89|734.02|716.92|733.7|716.6|17
1652686810000|2022-05-16 07:40:10|733.97|716.87|733.96|716.86|734|716.9|733.79|716.69|8
1652686820000|2022-05-16 07:40:20|733.98|716.88|733.99|716.89|734.36|717.26|733.98|716.88|23
1652686830000|2022-05-16 07:40:30|734.01|716.91|734.03|716.93|734.03|716.93|733.93|716.83|9
1652686840000|2022-05-16 07:40:40|734.09|716.99|734.08|716.98|734.12|717.02|733.94|716.84|9
1652686860000|2022-05-16 07:41:00|733.93|716.83|733.91|716.81|733.97|716.87|733.89|716.79|5
1652686870000|2022-05-16 07:41:10|733.89|716.79|733.91|716.81|733.91|716.81|733.89|716.79|3
1652686880000|2022-05-16 07:41:20|733.89|716.79|733.89|716.79|733.89|716.79|733.89|716.79|1
1652686890000|2022-05-16 07:41:30|733.91|716.81|733.55|716.45|733.91|716.81|733.55|716.45|3
1652686900000|2022-05-16 07:41:40|733.6|716.5|733.21|716.11|733.6|716.5|733.21|716.11|5
1652686910000|2022-05-16 07:41:50|733.2|716.1|733.15|716.05|733.2|716.1|733.15|716.05|3
1652686920000|2022-05-16 07:42:00|733.13|716.03|733.39|716.29|733.39|716.29|733.13|716.03|4
1652686930000|2022-05-16 07:42:10|733.47|716.37|733.65|716.55|733.65|716.55|733.47|716.37|5
1652686940000|2022-05-16 07:42:20|733.57|716.47|733.99|716.89|734.03|716.93|733.47|716.37|11
1652686950000|2022-05-16 07:42:30|734.01|716.91|734.03|716.93|734.03|716.93|734.01|716.91|2
1652686970000|2022-05-16 07:42:50|734.01|716.91|734.02|716.92|734.02|716.92|733.99|716.89|3
1652686980000|2022-05-16 07:43:00|734.04|716.94|734.08|716.98|734.08|716.98|734.04|716.94|2
1652686990000|2022-05-16 07:43:10|734.09|716.99|734.58|717.48|734.58|717.48|734.09|716.99|9
1652687000000|2022-05-16 07:43:20|734.38|717.28|734.53|717.43|734.53|717.43|734.36|717.26|6
1652687020000|2022-05-16 07:43:40|734.96|717.86|734.94|717.84|735.04|717.94|734.94|717.84|4
1652687030000|2022-05-16 07:43:50|734.95|717.85|735.72|718.62|735.74|718.64|734.93|717.83|21
1652687040000|2022-05-16 07:44:00|735.55|718.45|735.31|718.21|735.55|718.45|735.16|718.06|14
1652687050000|2022-05-16 07:44:10|735.32|718.22|735.07|717.97|735.39|718.29|735.05|717.95|15
1652687060000|2022-05-16 07:44:20|735.05|717.95|735.11|718.01|735.14|718.04|735.05|717.95|6
1652687070000|2022-05-16 07:44:30|735.09|717.99|735.32|718.22|735.53|718.43|735.05|717.95|9
1652687080000|2022-05-16 07:44:40|735.31|718.21|735.17|718.07|735.31|718.21|735.16|718.06|6
1652687090000|2022-05-16 07:44:50|735.14|718.04|735.11|718.01|735.22|718.12|735.11|718.01|6
1652687100000|2022-05-16 07:45:00|735.09|717.99|735.05|717.95|735.09|717.99|735.05|717.95|3
1652687110000|2022-05-16 07:45:10|735.03|717.93|734.79|717.69|735.03|717.93|734.18|717.08|7
1652687120000|2022-05-16 07:45:20|734.64|717.54|734.93|717.83|734.93|717.83|734.44|717.34|12
1652687130000|2022-05-16 07:45:30|734.92|717.82|734.97|717.87|735.04|717.94|734.92|717.82|12
1652687140000|2022-05-16 07:45:40|735|717.9|735.05|717.95|735.05|717.95|734.91|717.81|7
1652687150000|2022-05-16 07:45:50|734.91|717.81|734.88|717.78|734.91|717.81|734.59|717.49|5
1652687160000|2022-05-16 07:46:00|734.89|717.79|734.02|716.92|734.9|717.8|734.02|716.92|11
1652687170000|2022-05-16 07:46:10|734.04|716.94|734.39|717.29|734.39|717.29|734|716.9|10
1652687180000|2022-05-16 07:46:20|734.4|717.3|734.72|717.62|734.99|717.89|734.4|717.3|12
1652687190000|2022-05-16 07:46:30|734.81|717.71|735.16|718.06|735.16|718.06|734.72|717.62|6
1652687200000|2022-05-16 07:46:40|735.25|718.15|735.16|718.06|735.25|718.15|735.16|718.06|4
1652687210000|2022-05-16 07:46:50|734.85|717.75|734.82|717.72|734.9|717.8|734.82|717.72|5
1652687220000|2022-05-16 07:47:00|734.8|717.7|734.76|717.66|734.8|717.7|734.76|717.66|3
1652687230000|2022-05-16 07:47:10|734.6|717.5|734.44|717.34|734.6|717.5|734.36|717.26|6
1652687240000|2022-05-16 07:47:20|734.15|717.05|734.08|716.98|734.16|717.06|734.08|716.98|7
1652687250000|2022-05-16 07:47:30|734.06|716.96|735.02|717.92|735.02|717.92|734.06|716.96|10
1652687260000|2022-05-16 07:47:40|735.04|717.94|736.31|719.21|736.55|719.45|735.04|717.94|12
1652687270000|2022-05-16 07:47:50|736.29|719.19|737.93|720.83|737.96|720.86|736.29|719.19|17
1652687280000|2022-05-16 07:48:00|737.97|720.87|737.9|720.8|737.98|720.88|737.89|720.79|8
1652687290000|2022-05-16 07:48:10|737.91|720.81|738.23|721.13|738.87|721.77|737.89|720.79|11
1652687300000|2022-05-16 07:48:20|738.49|721.39|738.67|721.57|738.97|721.87|738.13|721.03|12
1652687310000|2022-05-16 07:48:30|739.17|722.07|739.07|721.97|739.7|722.6|738.67|721.57|19
1652687320000|2022-05-16 07:48:40|739.04|721.94|738.26|721.16|739.04|721.94|738.19|721.09|10
1652687330000|2022-05-16 07:48:50|738.13|721.03|738.82|721.72|738.82|721.72|738.13|721.03|10
1652687340000|2022-05-16 07:49:00|738.81|721.71|738.37|721.27|738.81|721.71|738.26|721.16|14
1652687350000|2022-05-16 07:49:10|738.46|721.36|738.84|721.74|738.84|721.74|738.4|721.3|9
1652687360000|2022-05-16 07:49:20|738.52|721.42|738.13|721.03|738.52|721.42|738.13|721.03|5
1652687370000|2022-05-16 07:49:30|738.1|721|738.11|721.01|738.24|721.14|737.81|720.71|9
1652687380000|2022-05-16 07:49:40|738.16|721.06|737.69|720.59|738.24|721.14|737.69|720.59|18
1652687390000|2022-05-16 07:49:50|737.88|720.78|737.87|720.77|737.88|720.78|737.32|720.22|11
1652687400000|2022-05-16 07:50:00|737.85|720.75|737.13|720.03|737.87|720.77|736.3|719.2|19
1652687410000|2022-05-16 07:50:10|737.22|720.12|737.33|720.23|737.33|720.23|737.2|720.1|5
1652687420000|2022-05-16 07:50:20|737.3|720.2|737.83|720.73|737.83|720.73|737.15|720.05|10
1652687430000|2022-05-16 07:50:30|737.81|720.71|737.33|720.23|737.81|720.71|737.33|720.23|6
1652687440000|2022-05-16 07:50:40|737.34|720.24|737.33|720.23|737.38|720.28|737.33|720.23|3
1652687450000|2022-05-16 07:50:50|737.38|720.28|738.07|720.97|738.07|720.97|737.33|720.23|10
1652687460000|2022-05-16 07:51:00|738.08|720.98|737.32|720.22|738.08|720.98|737.32|720.22|9
1652687480000|2022-05-16 07:51:20|737.3|720.2|737.18|720.08|737.32|720.22|737.03|719.93|14
1652687490000|2022-05-16 07:51:30|737.37|720.27|737.39|720.29|737.62|720.52|737.18|720.08|8
1652687500000|2022-05-16 07:51:40|737.32|720.22|737.32|720.22|737.62|720.52|737.32|720.22|6
1652687510000|2022-05-16 07:51:50|737.62|720.52|738.21|721.11|738.24|721.14|737.62|720.52|11
1652687520000|2022-05-16 07:52:00|738.24|721.14|737.39|720.29|738.24|721.14|737.39|720.29|15
1652687530000|2022-05-16 07:52:10|737.38|720.28|736.4|719.3|737.38|720.28|736.4|719.3|13
1652687540000|2022-05-16 07:52:20|736.57|719.47|736.56|719.46|736.57|719.47|736.4|719.3|3
1652687550000|2022-05-16 07:52:30|736.38|719.28|735.35|718.25|736.38|719.28|735.35|718.25|13
1652687560000|2022-05-16 07:52:40|735.58|718.48|736.04|718.94|736.05|718.95|735.35|718.25|9
1652687570000|2022-05-16 07:52:50|736.01|718.91|735.93|718.83|736.08|718.98|735.37|718.27|23
1652687580000|2022-05-16 07:53:00|736.08|718.98|736.25|719.15|736.31|719.21|736.08|718.98|7
1652687600000|2022-05-16 07:53:20|736.18|719.08|736.18|719.08|736.18|719.08|736.18|719.08|1
1652687620000|2022-05-16 07:53:40|736.15|719.05|735.51|718.41|736.15|719.05|735.51|718.41|8
1652687630000|2022-05-16 07:53:50|735.3|718.2|735.87|718.77|735.95|718.85|735.3|718.2|12
1652687640000|2022-05-16 07:54:00|735.86|718.76|735.41|718.31|735.86|718.76|735.37|718.27|12
1652687650000|2022-05-16 07:54:10|735.54|718.44|735.43|718.33|735.85|718.75|735.43|718.33|6
1652687660000|2022-05-16 07:54:20|735.6|718.5|735.54|718.44|735.73|718.63|735.54|718.44|4
1652687670000|2022-05-16 07:54:30|735.45|718.35|735.45|718.35|735.45|718.35|735.45|718.35|1
1652687690000|2022-05-16 07:54:50|735.44|718.34|735.45|718.35|735.82|718.72|735.44|718.34|15
1652687700000|2022-05-16 07:55:00|735.44|718.34|735.44|718.34|735.44|718.34|734.92|717.82|7
1652687720000|2022-05-16 07:55:20|735.46|718.36|735.44|718.34|735.52|718.42|735.44|718.34|5
1652687730000|2022-05-16 07:55:30|735.37|718.27|734.65|717.55|735.37|718.27|734.39|717.29|9
1652687740000|2022-05-16 07:55:40|734.39|717.29|734.8|717.7|734.87|717.77|734.39|717.29|18
1652687750000|2022-05-16 07:55:50|735.09|717.99|735.24|718.14|735.29|718.19|735.03|717.93|10
1652687760000|2022-05-16 07:56:00|735.27|718.17|735.29|718.19|735.29|718.19|734.97|717.87|14
1652687770000|2022-05-16 07:56:10|735.3|718.2|735.33|718.23|735.33|718.23|735.3|718.2|2
1652687780000|2022-05-16 07:56:20|735.36|718.26|735.38|718.28|735.38|718.28|735.36|718.26|2
1652687800000|2022-05-16 07:56:40|736.03|718.93|737.11|720.01|737.11|720.01|736.03|718.93|20
1652687810000|2022-05-16 07:56:50|737.13|720.03|737.18|720.08|737.18|720.08|737.1|720|5
1652687820000|2022-05-16 07:57:00|736.68|719.58|736.46|719.36|736.68|719.58|736.31|719.21|6
1652687830000|2022-05-16 07:57:10|736.57|719.47|737.12|720.02|737.12|720.02|736.57|719.47|4
1652687840000|2022-05-16 07:57:20|737.13|720.03|737.3|720.2|737.3|720.2|737.12|720.02|11
1652687850000|2022-05-16 07:57:30|737.32|720.22|737.4|720.3|737.4|720.3|737.32|720.22|5
1652687860000|2022-05-16 07:57:40|737.42|720.32|739.15|722.05|739.15|722.05|737.42|720.32|17
1652687870000|2022-05-16 07:57:50|739.14|722.04|738.65|721.55|739.17|722.07|738.65|721.55|10
1652687880000|2022-05-16 07:58:00|738.48|721.38|738.48|721.38|738.77|721.67|738.48|721.38|9
1652687890000|2022-05-16 07:58:10|738.47|721.37|738.48|721.38|738.48|721.38|738.47|721.37|2
1652687900000|2022-05-16 07:58:20|738.47|721.37|738.48|721.38|738.76|721.66|738.45|721.35|6
1652687920000|2022-05-16 07:58:40|738.58|721.48|738.4|721.3|738.58|721.48|738.4|721.3|4
1652687930000|2022-05-16 07:58:50|738.41|721.31|738.41|721.31|738.41|721.31|738.41|721.31|1
1652687940000|2022-05-16 07:59:00|738.42|721.32|738.41|721.31|738.42|721.32|738.41|721.31|2
1652687950000|2022-05-16 07:59:10|738.4|721.3|738.32|721.22|738.41|721.31|738.32|721.22|5
1652687960000|2022-05-16 07:59:20|738.29|721.19|738.36|721.26|738.38|721.28|738.28|721.18|5
1652687970000|2022-05-16 07:59:30|738.34|721.24|738.35|721.25|738.38|721.28|738.33|721.23|7
1652687980000|2022-05-16 07:59:40|738.32|721.22|738.36|721.26|738.36|721.26|738.28|721.18|12
1652687990000|2022-05-16 07:59:50|738.32|721.22|737.32|720.22|738.36|721.26|737.22|720.12|16
1652688000000|2022-05-16 08:00:00|737.33|720.23|737.47|720.37|737.47|720.37|737.33|720.23|2
1652688010000|2022-05-16 08:00:10|737.33|720.23|737.25|720.15|737.33|720.23|736.38|719.28|16
1652688020000|2022-05-16 08:00:20|737.28|720.18|737.22|720.12|737.31|720.21|737.22|720.12|5
1652688030000|2022-05-16 08:00:30|737.19|720.09|736.38|719.28|737.19|720.09|736.38|719.28|4
1652688040000|2022-05-16 08:00:40|736.67|719.57|737.08|719.98|737.08|719.98|736.67|719.57|7
1652688050000|2022-05-16 08:00:50|737.21|720.11|738.16|721.06|738.16|721.06|737.21|720.11|15
1652688060000|2022-05-16 08:01:00|738.07|720.97|739.01|721.91|739.01|721.91|738.07|720.97|10
1652688070000|2022-05-16 08:01:10|738.48|721.38|738.67|721.57|738.67|721.57|738.4|721.3|6
1652688080000|2022-05-16 08:01:20|738.47|721.37|738.48|721.38|739.05|721.95|738.47|721.37|7
1652688090000|2022-05-16 08:01:30|738.57|721.47|739.27|722.17|739.27|722.17|738.57|721.47|17
1652688100000|2022-05-16 08:01:40|739.49|722.39|739.42|722.32|739.59|722.49|739.42|722.32|6
1652688110000|2022-05-16 08:01:50|739.45|722.35|739.83|722.73|739.83|722.73|739.45|722.35|8
1652688120000|2022-05-16 08:02:00|739.85|722.75|739.48|722.38|739.85|722.75|739.48|722.38|3
1652688130000|2022-05-16 08:02:10|739.73|722.63|739.5|722.4|739.78|722.68|739.42|722.32|6
1652688140000|2022-05-16 08:02:20|739.42|722.32|739.48|722.38|739.48|722.38|739.42|722.32|2
1652688150000|2022-05-16 08:02:30|739.51|722.41|739.47|722.37|739.52|722.42|739.47|722.37|4
1652688160000|2022-05-16 08:02:40|739.42|722.32|739.27|722.17|739.45|722.35|739.27|722.17|5
1652688170000|2022-05-16 08:02:50|738.74|721.64|739.34|722.24|739.38|722.28|738.62|721.52|14
1652688180000|2022-05-16 08:03:00|739.57|722.47|739.74|722.64|739.74|722.64|739.48|722.38|5
1652688190000|2022-05-16 08:03:10|739.76|722.66|740.69|723.59|740.69|723.59|739.76|722.66|6
1652688200000|2022-05-16 08:03:20|740.72|723.62|740.82|723.72|740.83|723.73|740.72|723.62|5
1652688210000|2022-05-16 08:03:30|740.68|723.58|740.79|723.69|740.79|723.69|740.21|723.11|11
1652688220000|2022-05-16 08:03:40|740.29|723.19|740.43|723.33|740.43|723.33|740.21|723.11|3
1652688230000|2022-05-16 08:03:50|740.42|723.32|740.43|723.33|740.67|723.57|740.42|723.32|6
1652688240000|2022-05-16 08:04:00|740.49|723.39|740.51|723.41|740.73|723.63|740.49|723.39|15
1652688250000|2022-05-16 08:04:10|740.65|723.55|740.51|723.41|740.69|723.59|740.51|723.41|6
1652688260000|2022-05-16 08:04:20|740.43|723.33|740.43|723.33|740.43|723.33|740.36|723.26|3
1652688270000|2022-05-16 08:04:30|740.49|723.39|740.69|723.59|740.8|723.7|740.49|723.39|8
1652688280000|2022-05-16 08:04:40|740.72|723.62|740.81|723.71|740.81|723.71|740.72|723.62|9
1652688290000|2022-05-16 08:04:50|740.82|723.72|743.31|726.21|743.31|726.21|740.82|723.72|16
1652688300000|2022-05-16 08:05:00|743.32|726.22|742.98|725.88|743.36|726.26|742.25|725.15|15
1652688310000|2022-05-16 08:05:10|742.61|725.51|744.09|726.99|744.09|726.99|742.61|725.51|22
1652688320000|2022-05-16 08:05:20|743.84|726.74|742.85|725.75|743.84|726.74|742.85|725.75|8
1652688330000|2022-05-16 08:05:30|742.22|725.12|743.23|726.13|743.24|726.14|742.19|725.09|20
1652688340000|2022-05-16 08:05:40|743.2|726.1|743.14|726.04|743.2|726.1|743.14|726.04|2
1652688350000|2022-05-16 08:05:50|743.15|726.05|743.14|726.04|743.2|726.1|743.14|726.04|3
1652688360000|2022-05-16 08:06:00|743.17|726.07|743.22|726.12|743.24|726.14|743.17|726.07|6
1652688370000|2022-05-16 08:06:10|743.29|726.19|742.9|725.8|743.29|726.19|742.61|725.51|13
1652688380000|2022-05-16 08:06:20|742.98|725.88|742.98|725.88|742.98|725.88|742.98|725.88|1
1652688390000|2022-05-16 08:06:30|742.9|725.8|743.1|726|743.11|726.01|742.9|725.8|6
1652688400000|2022-05-16 08:06:40|743.08|725.98|743.08|725.98|743.08|725.98|743.08|725.98|1
1652688410000|2022-05-16 08:06:50|743.07|725.97|742.56|725.46|743.07|725.97|742.56|725.46|4
1652688420000|2022-05-16 08:07:00|742.73|725.63|742.56|725.46|742.74|725.64|742.56|725.46|7
1652688430000|2022-05-16 08:07:10|742.3|725.2|741.83|724.73|742.3|725.2|741.7|724.6|7
1652688440000|2022-05-16 08:07:20|741.82|724.72|741.83|724.73|741.83|724.73|741.82|724.72|4
1652688450000|2022-05-16 08:07:30|741.84|724.74|742.95|725.85|742.97|725.87|741.84|724.74|11
1652688460000|2022-05-16 08:07:40|742.98|725.88|742.96|725.86|742.98|725.88|742.76|725.66|13
1652688470000|2022-05-16 08:07:50|742.97|725.87|742.99|725.89|742.99|725.89|742.97|725.87|3
1652688480000|2022-05-16 08:08:00|743.16|726.06|742.56|725.46|743.16|726.06|742.56|725.46|12
1652688490000|2022-05-16 08:08:10|742.45|725.35|743.11|726.01|743.12|726.02|742.45|725.35|9
1652688500000|2022-05-16 08:08:20|743.14|726.04|743.06|725.96|743.17|726.07|742.59|725.49|12
1652688510000|2022-05-16 08:08:30|743.05|725.95|743.07|725.97|743.08|725.98|743.05|725.95|4
1652688520000|2022-05-16 08:08:40|743.08|725.98|742.69|725.59|743.17|726.07|742.69|725.59|12
1652688530000|2022-05-16 08:08:50|742.72|725.62|742.86|725.76|743.09|725.99|742.72|725.62|7
1652688540000|2022-05-16 08:09:00|743.09|725.99|742.74|725.64|743.09|725.99|742.71|725.61|12
1652688550000|2022-05-16 08:09:10|743.01|725.91|743.01|725.91|743.04|725.94|743.01|725.91|3
1652688560000|2022-05-16 08:09:20|743.07|725.97|743.13|726.03|743.15|726.05|742.72|725.62|14
1652688570000|2022-05-16 08:09:30|743.15|726.05|743.09|725.99|743.17|726.07|743.09|725.99|13
1652688580000|2022-05-16 08:09:40|743.07|725.97|743.07|725.97|743.07|725.97|743.07|725.97|1
1652688590000|2022-05-16 08:09:50|743.06|725.96|743.12|726.02|743.17|726.07|743.06|725.96|5
1652688600000|2022-05-16 08:10:00|742.83|725.73|743.06|725.96|743.06|725.96|742.8|725.7|6
1652688610000|2022-05-16 08:10:10|743.07|725.97|743.06|725.96|743.07|725.97|743.06|725.96|2
1652688620000|2022-05-16 08:10:20|743.07|725.97|743.08|725.98|743.08|725.98|743.07|725.97|2
1652688640000|2022-05-16 08:10:40|743.06|725.96|742.74|725.64|743.08|725.98|742.71|725.61|7
1652688670000|2022-05-16 08:11:10|742.73|725.63|742.75|725.65|742.75|725.65|742.73|725.63|3
1652688680000|2022-05-16 08:11:20|742.74|725.64|743.65|726.55|743.65|726.55|742.73|725.63|7
1652688690000|2022-05-16 08:11:30|743.71|726.61|744.09|726.99|744.18|727.08|743.71|726.61|11
1652688700000|2022-05-16 08:11:40|744.1|727|743.64|726.54|744.14|727.04|743.64|726.54|8
1652688710000|2022-05-16 08:11:50|743.29|726.19|743.29|726.19|743.3|726.2|743.26|726.16|5
1652688720000|2022-05-16 08:12:00|743.44|726.34|743.44|726.34|743.44|726.34|743.29|726.19|5
1652688730000|2022-05-16 08:12:10|743.56|726.46|743.63|726.53|743.68|726.58|743.44|726.34|6
1652688740000|2022-05-16 08:12:20|743.62|726.52|743.61|726.51|743.63|726.53|743.53|726.43|11
1652688750000|2022-05-16 08:12:30|743.67|726.57|743.69|726.59|743.69|726.59|743.67|726.57|3
1652688760000|2022-05-16 08:12:40|743.83|726.73|744.19|727.09|744.19|727.09|743.83|726.73|4
1652688770000|2022-05-16 08:12:50|744.18|727.08|743.78|726.68|744.18|727.08|743.65|726.55|11
1652688780000|2022-05-16 08:13:00|743.85|726.75|743.69|726.59|744.18|727.08|743.69|726.59|10
1652688790000|2022-05-16 08:13:10|743.68|726.58|742.98|725.88|743.79|726.69|742.98|725.88|11
1652688800000|2022-05-16 08:13:20|742.92|725.82|743.67|726.57|743.67|726.57|742.77|725.67|10
1652688810000|2022-05-16 08:13:30|743.54|726.44|743.39|726.29|743.54|726.44|743.39|726.29|4
1652688820000|2022-05-16 08:13:40|743.4|726.3|743.4|726.3|743.67|726.57|743.4|726.3|6
1652688830000|2022-05-16 08:13:50|743.33|726.23|743.33|726.23|743.33|726.23|743.33|726.23|1
1652688840000|2022-05-16 08:14:00|743.25|726.15|743.67|726.57|743.67|726.57|743.25|726.15|4
1652688850000|2022-05-16 08:14:10|743.51|726.41|743.67|726.57|743.67|726.57|743.33|726.23|8
1652688860000|2022-05-16 08:14:20|743.56|726.46|743.41|726.31|743.56|726.46|743.33|726.23|7
1652688870000|2022-05-16 08:14:30|743.42|726.32|743.42|726.32|744.1|727|743.42|726.32|6
1652688880000|2022-05-16 08:14:40|743.4|726.3|743.4|726.3|743.4|726.3|743.4|726.3|1
1652688890000|2022-05-16 08:14:50|743.38|726.28|743.38|726.28|743.38|726.28|743.38|726.28|1
1652688900000|2022-05-16 08:15:00|743.35|726.25|742.85|725.75|743.38|726.28|742.85|725.75|10
1652688910000|2022-05-16 08:15:10|743.05|725.95|742.46|725.36|743.11|726.01|742.46|725.36|10
1652688920000|2022-05-16 08:15:20|742.74|725.64|743.38|726.28|743.38|726.28|742.74|725.64|11
1652688930000|2022-05-16 08:15:30|743.39|726.29|744.28|727.18|744.28|727.18|743.39|726.29|9
1652688940000|2022-05-16 08:15:40|744.31|727.21|744.76|727.66|744.78|727.68|744.31|727.21|8
1652688950000|2022-05-16 08:15:50|744.78|727.68|745.78|728.68|745.78|728.68|744.78|727.68|5
1652688960000|2022-05-16 08:16:00|745.77|728.67|745.3|728.2|745.77|728.67|745.22|728.12|10
1652688970000|2022-05-16 08:16:10|745.25|728.15|745.4|728.3|745.41|728.31|745.2|728.1|12
1652688980000|2022-05-16 08:16:20|745.42|728.32|745.36|728.26|745.85|728.75|745.33|728.23|12
1652688990000|2022-05-16 08:16:30|745.34|728.24|745.33|728.23|745.36|728.26|745.33|728.23|4
1652689000000|2022-05-16 08:16:40|745.28|728.18|745.31|728.21|745.32|728.22|745.28|728.18|6
1652689010000|2022-05-16 08:16:50|745.29|728.19|745.35|728.25|745.37|728.27|745.29|728.19|5
1652689020000|2022-05-16 08:17:00|745.32|728.22|745.35|728.25|745.35|728.25|745.29|728.19|5
1652689030000|2022-05-16 08:17:10|745.36|728.26|745.31|728.21|745.38|728.28|745.29|728.19|6
1652689040000|2022-05-16 08:17:20|745.32|728.22|745.38|728.28|745.38|728.28|745.32|728.22|3
1652689050000|2022-05-16 08:17:30|745.42|728.32|746.09|728.99|746.09|728.99|745.38|728.28|10
1652689060000|2022-05-16 08:17:40|745.52|728.42|746.04|728.94|746.08|728.98|745.52|728.42|11
1652689070000|2022-05-16 08:17:50|746.06|728.96|746.16|729.06|746.16|729.06|746.03|728.93|13
1652689080000|2022-05-16 08:18:00|746.17|729.07|746.33|729.23|746.35|729.25|746.17|729.07|14
1652689090000|2022-05-16 08:18:10|746.34|729.24|745.47|728.37|746.34|729.24|745.27|728.17|15
1652689100000|2022-05-16 08:18:20|745.48|728.38|745.46|728.36|745.48|728.38|745.27|728.17|7
1652689110000|2022-05-16 08:18:30|745.31|728.21|745.46|728.36|745.46|728.36|745.31|728.21|3
1652689120000|2022-05-16 08:18:40|745.7|728.6|745.51|728.41|745.92|728.82|745.51|728.41|6
1652689130000|2022-05-16 08:18:50|745.8|728.7|746.16|729.06|746.16|729.06|745.8|728.7|7
1652689140000|2022-05-16 08:19:00|746.18|729.08|745.36|728.26|746.28|729.18|745.18|728.08|10
1652689150000|2022-05-16 08:19:10|745.38|728.28|745.27|728.17|745.52|728.42|745.27|728.17|6
1652689160000|2022-05-16 08:19:20|745.68|728.58|745.2|728.1|745.72|728.62|745.2|728.1|13
1652689170000|2022-05-16 08:19:30|745.21|728.11|745.28|728.18|745.52|728.42|745.21|728.11|5
1652689180000|2022-05-16 08:19:40|745.29|728.19|745.29|728.19|745.29|728.19|745.29|728.19|1
1652689190000|2022-05-16 08:19:50|745.3|728.2|745.35|728.25|745.37|728.27|745.3|728.2|6
1652689200000|2022-05-16 08:20:00|745.27|728.17|745.18|728.08|745.27|728.17|745.18|728.08|7
1652689210000|2022-05-16 08:20:10|745.17|728.07|744.81|727.71|745.17|728.07|744.4|727.3|7
1652689220000|2022-05-16 08:20:20|744.82|727.72|744.45|727.35|744.82|727.72|744.45|727.35|4
1652689230000|2022-05-16 08:20:30|744.46|727.36|745.22|728.12|745.3|728.2|744.46|727.36|9
1652689240000|2022-05-16 08:20:40|745.18|728.08|744.48|727.38|745.29|728.19|744.48|727.38|6
1652689250000|2022-05-16 08:20:50|744.68|727.58|744.44|727.34|744.75|727.65|744.44|727.34|4
1652689260000|2022-05-16 08:21:00|744.4|727.3|744.44|727.34|744.44|727.34|744.34|727.24|3
1652689270000|2022-05-16 08:21:10|744.43|727.33|744.34|727.24|744.44|727.34|744.34|727.24|3
1652689280000|2022-05-16 08:21:20|744.32|727.22|744.36|727.26|744.36|727.26|744.32|727.22|3
1652689290000|2022-05-16 08:21:30|744.34|727.24|744.77|727.67|744.77|727.67|744.34|727.24|4
1652689300000|2022-05-16 08:21:40|744.79|727.69|745.22|728.12|745.22|728.12|744.79|727.69|6
1652689310000|2022-05-16 08:21:50|745.24|728.14|745.27|728.17|745.27|728.17|745.2|728.1|6
1652689320000|2022-05-16 08:22:00|745.28|728.18|745.07|727.97|745.3|728.2|745.07|727.97|5
1652689330000|2022-05-16 08:22:10|744.99|727.89|744.85|727.75|744.99|727.89|744.57|727.47|6
1652689340000|2022-05-16 08:22:20|744.84|727.74|744.84|727.74|744.84|727.74|744.84|727.74|1
1652689350000|2022-05-16 08:22:30|745.14|728.04|744.98|727.88|745.17|728.07|744.98|727.88|4
1652689370000|2022-05-16 08:22:50|744.93|727.83|744.93|727.83|744.93|727.83|744.93|727.83|1
1652689380000|2022-05-16 08:23:00|744.94|727.84|745.35|728.25|745.35|728.25|744.93|727.83|10
1652689390000|2022-05-16 08:23:10|745.36|728.26|745.29|728.19|745.75|728.65|745.18|728.08|13
1652689400000|2022-05-16 08:23:20|745.33|728.23|744.82|727.72|745.34|728.24|744.38|727.28|10
1652689410000|2022-05-16 08:23:30|745|727.9|745.08|727.98|745.08|727.98|745|727.9|5
1652689420000|2022-05-16 08:23:40|745.19|728.09|745.16|728.06|745.24|728.14|745.16|728.06|4
1652689430000|2022-05-16 08:23:50|745.17|728.07|745.17|728.07|745.17|728.07|745.17|728.07|1
1652689440000|2022-05-16 08:24:00|745.19|728.09|744.38|727.28|745.19|728.09|744.3|727.2|10
1652689450000|2022-05-16 08:24:10|744.4|727.3|744.27|727.17|744.41|727.31|744.26|727.16|6
1652689490000|2022-05-16 08:24:50|744.29|727.19|744.52|727.42|744.52|727.42|744.29|727.19|5
1652689500000|2022-05-16 08:25:00|744.31|727.21|744.36|727.26|744.52|727.42|744.31|727.21|6
1652689510000|2022-05-16 08:25:10|744.37|727.27|744.31|727.21|744.37|727.27|744.31|727.21|2
1652689520000|2022-05-16 08:25:20|744.33|727.23|744.37|727.27|744.51|727.41|744.33|727.23|5
1652689530000|2022-05-16 08:25:30|744.38|727.28|744.39|727.29|744.39|727.29|744.38|727.28|2
1652689540000|2022-05-16 08:25:40|744.35|727.25|744.36|727.26|744.37|727.27|744.35|727.25|3
1652689550000|2022-05-16 08:25:50|744.35|727.25|744.27|727.17|744.35|727.25|744.27|727.17|6
1652689560000|2022-05-16 08:26:00|744.26|727.16|744.12|727.02|744.26|727.16|744.08|726.98|7
1652689570000|2022-05-16 08:26:10|744.1|727|744.14|727.04|744.19|727.09|744.1|727|6
1652689580000|2022-05-16 08:26:20|744.13|727.03|743.14|726.04|744.13|727.03|743.14|726.04|9
1652689590000|2022-05-16 08:26:30|743.12|726.02|742.38|725.28|743.12|726.02|742.38|725.28|14
1652689600000|2022-05-16 08:26:40|742.12|725.02|741.95|724.85|742.12|725.02|741.88|724.78|9
1652689610000|2022-05-16 08:26:50|741.94|724.84|742.78|725.68|742.78|725.68|741.94|724.84|10
1652689620000|2022-05-16 08:27:00|742.44|725.34|742.42|725.32|742.44|725.34|742.41|725.31|3
1652689630000|2022-05-16 08:27:10|742.64|725.54|743.2|726.1|743.2|726.1|742.42|725.32|12
1652689640000|2022-05-16 08:27:20|743.21|726.11|743.26|726.16|743.29|726.19|743.21|726.11|5
1652689650000|2022-05-16 08:27:30|743.25|726.15|743.25|726.15|743.26|726.16|743.23|726.13|4
1652689660000|2022-05-16 08:27:40|743.03|725.93|743.14|726.04|743.23|726.13|742.97|725.87|8
1652689670000|2022-05-16 08:27:50|743.19|726.09|742.34|725.24|743.19|726.09|742.34|725.24|8
1652689680000|2022-05-16 08:28:00|742.33|725.23|742.68|725.58|742.68|725.58|742.15|725.05|10
1652689690000|2022-05-16 08:28:10|742.75|725.65|742.52|725.42|742.81|725.71|742.52|725.42|7
1652689700000|2022-05-16 08:28:20|742.72|725.62|743.22|726.12|743.25|726.15|742.72|725.62|15
1652689710000|2022-05-16 08:28:30|743.24|726.14|743.27|726.17|743.27|726.17|743.24|726.14|2
1652689720000|2022-05-16 08:28:40|743.26|726.16|743.34|726.24|743.35|726.25|743.26|726.16|8
1652689730000|2022-05-16 08:28:50|743.08|725.98|743.08|725.98|743.08|725.98|743.08|725.98|1
1652689740000|2022-05-16 08:29:00|743.04|725.94|742.28|725.18|743.04|725.94|742.24|725.14|5
1652689750000|2022-05-16 08:29:10|742.29|725.19|742.4|725.3|742.4|725.3|742.29|725.19|9
1652689760000|2022-05-16 08:29:20|742.41|725.31|742.42|725.32|742.42|725.32|742.41|725.31|2
1652689770000|2022-05-16 08:29:30|742.44|725.34|743.25|726.15|743.25|726.15|742.44|725.34|11
1652689780000|2022-05-16 08:29:40|743.09|725.99|743.23|726.13|743.23|726.13|743.06|725.96|3
1652689790000|2022-05-16 08:29:50|743.25|726.15|743.34|726.24|743.34|726.24|743.25|726.15|6
1652689800000|2022-05-16 08:30:00|743.36|726.26|742.24|725.14|743.36|726.26|742.24|725.14|6
1652689810000|2022-05-16 08:30:10|742.25|725.15|742.27|725.17|742.39|725.29|742.25|725.15|11
1652689820000|2022-05-16 08:30:20|742.25|725.15|742.3|725.2|742.3|725.2|742.22|725.12|9
1652689830000|2022-05-16 08:30:30|742.31|725.21|742.5|725.4|742.5|725.4|742.29|725.19|3
1652689840000|2022-05-16 08:30:40|742.56|725.46|743.17|726.07|743.19|726.09|742.56|725.46|9
1652689850000|2022-05-16 08:30:50|743.19|726.09|743.22|726.12|743.25|726.15|743.02|725.92|9
1652689860000|2022-05-16 08:31:00|743.24|726.14|742.53|725.43|743.24|726.14|742.45|725.35|7
1652689870000|2022-05-16 08:31:10|742.75|725.65|742.79|725.69|742.8|725.7|742.75|725.65|3
1652689880000|2022-05-16 08:31:20|743.12|726.02|742.97|725.87|743.2|726.1|742.7|725.6|11
1652689890000|2022-05-16 08:31:30|742.99|725.89|743.01|725.91|743.19|726.09|742.99|725.89|7
1652689900000|2022-05-16 08:31:40|743.2|726.1|743.42|726.32|743.55|726.45|743.2|726.1|11
1652689910000|2022-05-16 08:31:50|743.68|726.58|744.18|727.08|744.18|727.08|743.65|726.55|14
1652689920000|2022-05-16 08:32:00|744.2|727.1|744.17|727.07|744.22|727.12|744.17|727.07|5
1652689930000|2022-05-16 08:32:10|744.16|727.06|743.41|726.31|744.16|727.06|743.41|726.31|4
1652689940000|2022-05-16 08:32:20|743.26|726.16|744.17|727.07|744.17|727.07|743.26|726.16|14
1652689950000|2022-05-16 08:32:30|744.19|727.09|744.25|727.15|744.25|727.15|744.19|727.09|4
1652689960000|2022-05-16 08:32:40|744.23|727.13|743.44|726.34|744.23|727.13|743.41|726.31|9
1652689970000|2022-05-16 08:32:50|743.64|726.54|744.12|727.02|744.12|727.02|743.64|726.54|5
1652689980000|2022-05-16 08:33:00|744.14|727.04|744.18|727.08|744.18|727.08|744.14|727.04|10
1652689990000|2022-05-16 08:33:10|744.21|727.11|744.23|727.13|744.23|727.13|744.2|727.1|4
1652690010000|2022-05-16 08:33:30|744.21|727.11|745.05|727.95|745.05|727.95|744.21|727.11|8
1652690020000|2022-05-16 08:33:40|745.09|727.99|745.09|727.99|745.1|728|745.09|727.99|3
1652690030000|2022-05-16 08:33:50|745.07|727.97|744.41|727.31|745.07|727.97|744.41|727.31|13
1652690050000|2022-05-16 08:34:10|744.44|727.34|744.44|727.34|744.44|727.34|744.44|727.34|1
1652690060000|2022-05-16 08:34:20|744.23|727.13|744.43|727.33|744.43|727.33|744.22|727.12|5
1652690070000|2022-05-16 08:34:30|744.34|727.24|744.41|727.31|744.41|727.31|744.34|727.24|4
1652690080000|2022-05-16 08:34:40|744.42|727.32|745.12|728.02|745.12|728.02|744.42|727.32|16
1652690090000|2022-05-16 08:34:50|745.08|727.98|745.05|727.95|745.08|727.98|745.05|727.95|3
1652690100000|2022-05-16 08:35:00|745.04|727.94|744.62|727.52|745.12|728.02|744.55|727.45|11
1652690110000|2022-05-16 08:35:10|744.26|727.16|744.42|727.32|744.42|727.32|744.26|727.16|2
1652690120000|2022-05-16 08:35:20|744.26|727.16|744.42|727.32|744.42|727.32|744.26|727.16|14
1652690130000|2022-05-16 08:35:30|744.62|727.52|744.62|727.52|744.62|727.52|744.42|727.32|5
1652690140000|2022-05-16 08:35:40|744.52|727.42|744.31|727.21|744.52|727.42|744.31|727.21|2
1652690150000|2022-05-16 08:35:50|744.35|727.25|744.42|727.32|744.42|727.32|744.35|727.25|2
1652690160000|2022-05-16 08:36:00|744.35|727.25|744.35|727.25|744.35|727.25|744.35|727.25|1
1652690170000|2022-05-16 08:36:10|744.42|727.32|745.1|728|745.1|728|744.42|727.32|6
1652690180000|2022-05-16 08:36:20|745.08|727.98|745|727.9|745.08|727.98|744.95|727.85|14
1652690190000|2022-05-16 08:36:30|745.01|727.91|744.79|727.69|745.09|727.99|744.6|727.5|11
1652690200000|2022-05-16 08:36:40|744.68|727.58|745.55|728.45|745.8|728.7|744.62|727.52|18
1652690210000|2022-05-16 08:36:50|745.84|728.74|746.22|729.12|746.24|729.14|745.55|728.45|19
1652690220000|2022-05-16 08:37:00|746.24|729.14|746.4|729.3|746.4|729.3|746.24|729.14|10
1652690230000|2022-05-16 08:37:10|746.42|729.32|746.24|729.14|746.46|729.36|746.21|729.11|9
1652690240000|2022-05-16 08:37:20|746.34|729.24|746.15|729.05|746.41|729.31|746.15|729.05|9
1652690250000|2022-05-16 08:37:30|746.13|729.03|745.28|728.18|746.13|729.03|745.27|728.17|12
1652690260000|2022-05-16 08:37:40|745.36|728.26|745.84|728.74|745.84|728.74|745.34|728.24|11
1652690270000|2022-05-16 08:37:50|745.88|728.78|745.71|728.61|745.91|728.81|745.45|728.35|6
1652690280000|2022-05-16 08:38:00|745.45|728.35|745.65|728.55|745.65|728.55|745.45|728.35|4
1652690290000|2022-05-16 08:38:10|745.45|728.35|745.45|728.35|745.45|728.35|745.38|728.28|3
1652690300000|2022-05-16 08:38:20|745.62|728.52|745.48|728.38|745.62|728.52|745.45|728.35|6
1652690310000|2022-05-16 08:38:30|745.47|728.37|745.47|728.37|745.48|728.38|745.47|728.37|5
1652690320000|2022-05-16 08:38:40|745.48|728.38|745.95|728.85|745.95|728.85|745.48|728.38|4
1652690330000|2022-05-16 08:38:50|746.17|729.07|746.01|728.91|746.19|729.09|746.01|728.91|3
1652690340000|2022-05-16 08:39:00|745.69|728.59|745.5|728.4|745.8|728.7|745.48|728.38|8
1652690350000|2022-05-16 08:39:10|745.7|728.6|745.5|728.4|745.74|728.64|745.5|728.4|11
1652690360000|2022-05-16 08:39:20|745.51|728.41|745.5|728.4|745.51|728.41|745.5|728.4|2
1652690370000|2022-05-16 08:39:30|745.64|728.54|745.86|728.76|746.14|729.04|745.5|728.4|17
1652690380000|2022-05-16 08:39:40|745.83|728.73|745.52|728.42|745.83|728.73|745.52|728.42|4
1652690390000|2022-05-16 08:39:50|745.5|728.4|745.27|728.17|745.5|728.4|745.27|728.17|3
1652690400000|2022-05-16 08:40:00|745.28|728.18|745.74|728.64|745.74|728.64|745.28|728.18|4
1652690410000|2022-05-16 08:40:10|745.67|728.57|745.34|728.24|745.67|728.57|745.34|728.24|5
1652690430000|2022-05-16 08:40:30|745.33|728.23|745.2|728.1|745.33|728.23|745.18|728.08|10
1652690440000|2022-05-16 08:40:40|745.27|728.17|744.86|727.76|745.27|728.17|744.86|727.76|14
1652690450000|2022-05-16 08:40:50|744.77|727.67|744.83|727.73|744.83|727.73|744.67|727.57|5
1652690460000|2022-05-16 08:41:00|744.71|727.61|744.83|727.73|744.83|727.73|744.71|727.61|2
1652690470000|2022-05-16 08:41:10|744.82|727.72|744.33|727.23|744.82|727.72|744.33|727.23|6
1652690490000|2022-05-16 08:41:30|744.37|727.27|745.03|727.93|745.21|728.11|744.37|727.27|11
1652690500000|2022-05-16 08:41:40|745|727.9|744.91|727.81|745|727.9|744.91|727.81|4
1652690510000|2022-05-16 08:41:50|744.77|727.67|744.87|727.77|744.87|727.77|744.77|727.67|3
1652690520000|2022-05-16 08:42:00|745.07|727.97|745.25|728.15|745.26|728.16|745.07|727.97|6
1652690530000|2022-05-16 08:42:10|745.26|728.16|745.79|728.69|745.79|728.69|745.26|728.16|4
1652690540000|2022-05-16 08:42:20|745.72|728.62|745.38|728.28|745.78|728.68|745.38|728.28|7
1652690550000|2022-05-16 08:42:30|745.42|728.32|745.64|728.54|745.64|728.54|745.42|728.32|2
1652690560000|2022-05-16 08:42:40|745.77|728.67|745.77|728.67|745.77|728.67|745.77|728.67|1
1652690570000|2022-05-16 08:42:50|745.79|728.69|745.79|728.69|745.79|728.69|745.79|728.69|1
1652690580000|2022-05-16 08:43:00|746.11|729.01|745.82|728.72|746.17|729.07|745.7|728.6|6
1652690590000|2022-05-16 08:43:10|745.83|728.73|745.73|728.63|745.84|728.74|745.73|728.63|3
1652690600000|2022-05-16 08:43:20|745.72|728.62|746.29|729.19|746.29|729.19|745.69|728.59|6
1652690610000|2022-05-16 08:43:30|746.64|729.54|746.65|729.55|746.88|729.78|746.21|729.11|19
1652690620000|2022-05-16 08:43:40|747.05|729.95|746.76|729.66|747.05|729.95|746.76|729.66|7
1652690630000|2022-05-16 08:43:50|746.75|729.65|746.99|729.89|747.16|730.06|746.75|729.65|9
1652690640000|2022-05-16 08:44:00|746.97|729.87|746.4|729.3|746.97|729.87|746.37|729.27|6
1652690650000|2022-05-16 08:44:10|746.41|729.31|746.47|729.37|746.81|729.71|746.41|729.31|11
1652690670000|2022-05-16 08:44:30|746.72|729.62|746.47|729.37|746.72|729.62|746.47|729.37|6
1652690680000|2022-05-16 08:44:40|746.72|729.62|746.47|729.37|746.72|729.62|746.47|729.37|2
1652690690000|2022-05-16 08:44:50|746.72|729.62|747.22|730.12|747.22|730.12|746.72|729.62|8
1652690700000|2022-05-16 08:45:00|747.25|730.15|746.48|729.38|747.25|730.15|746.44|729.34|8
1652690710000|2022-05-16 08:45:10|746.7|729.6|746.48|729.38|746.74|729.64|746.48|729.38|5
1652690730000|2022-05-16 08:45:30|746.37|729.27|745.99|728.89|746.4|729.3|745.99|728.89|6
1652690740000|2022-05-16 08:45:40|746.14|729.04|746.8|729.7|746.8|729.7|746.14|729.04|6
1652690750000|2022-05-16 08:45:50|746.72|729.62|746.47|729.37|746.8|729.7|746.47|729.37|6
1652690760000|2022-05-16 08:46:00|746.8|729.7|746.96|729.86|747.21|730.11|746.8|729.7|7
1652690770000|2022-05-16 08:46:10|746.91|729.81|746.88|729.78|746.92|729.82|746.55|729.45|16
1652690780000|2022-05-16 08:46:20|746.87|729.77|746.51|729.41|746.88|729.78|746.51|729.41|5
1652690790000|2022-05-16 08:46:30|746.44|729.34|746.45|729.35|746.45|729.35|746.44|729.34|2
1652690800000|2022-05-16 08:46:40|746.48|729.38|746.83|729.73|746.83|729.73|746.45|729.35|10
1652690810000|2022-05-16 08:46:50|746.81|729.71|746.59|729.49|747.23|730.13|746.59|729.49|12
1652690820000|2022-05-16 08:47:00|746.87|729.77|746.87|729.77|746.87|729.77|746.87|729.77|1
1652690830000|2022-05-16 08:47:10|746.59|729.49|746.59|729.49|746.93|729.83|746.59|729.49|4
1652690840000|2022-05-16 08:47:20|746.51|729.41|746.44|729.34|746.51|729.41|746.44|729.34|2
1652690850000|2022-05-16 08:47:30|746.7|729.6|746.89|729.79|746.91|729.81|746.7|729.6|5
1652690860000|2022-05-16 08:47:40|746.91|729.81|746.54|729.44|746.91|729.81|746.54|729.44|4
1652690870000|2022-05-16 08:47:50|746.51|729.41|747.06|729.96|747.26|730.16|746.51|729.41|10
1652690880000|2022-05-16 08:48:00|747.01|729.91|746.59|729.49|747.01|729.91|746.59|729.49|9
1652690900000|2022-05-16 08:48:20|746.85|729.75|746.59|729.49|747.24|730.14|746.59|729.49|9
1652690930000|2022-05-16 08:48:50|746.52|729.42|746.51|729.41|746.52|729.42|746.51|729.41|2
1652690940000|2022-05-16 08:49:00|746.52|729.42|746.55|729.45|746.55|729.45|746.52|729.42|2
1652690950000|2022-05-16 08:49:10|746.52|729.42|746.52|729.42|746.52|729.42|746.52|729.42|1
1652690960000|2022-05-16 08:49:20|746.82|729.72|746.6|729.5|747.07|729.97|746.6|729.5|5
1652690970000|2022-05-16 08:49:30|746.89|729.79|746.6|729.5|746.91|729.81|746.6|729.5|3
1652690980000|2022-05-16 08:49:40|746.52|729.42|746.52|729.42|746.52|729.42|746.52|729.42|1
1652690990000|2022-05-16 08:49:50|746.56|729.46|746.56|729.46|746.56|729.46|746.56|729.46|1
1652691000000|2022-05-16 08:50:00|746.52|729.42|746.25|729.15|746.52|729.42|746.19|729.09|8
1652691010000|2022-05-16 08:50:10|746.24|729.14|746.24|729.14|746.24|729.14|746.24|729.14|1
1652691020000|2022-05-16 08:50:20|746.22|729.12|746.15|729.05|746.22|729.12|746.15|729.05|2
1652691030000|2022-05-16 08:50:30|746.16|729.06|746.16|729.06|746.16|729.06|746.16|729.06|1
1652691050000|2022-05-16 08:50:50|746.17|729.07|746.16|729.06|746.17|729.07|746.16|729.06|2
1652691060000|2022-05-16 08:51:00|746.17|729.07|745.66|728.56|746.17|729.07|745.66|728.56|8
1652691070000|2022-05-16 08:51:10|745.98|728.88|745.92|728.82|745.98|728.88|745.66|728.56|14
1652691080000|2022-05-16 08:51:20|745.66|728.56|746.35|729.25|746.35|729.25|745.53|728.43|12
1652691090000|2022-05-16 08:51:30|746.17|729.07|746.36|729.26|746.36|729.26|746.17|729.07|5
1652691110000|2022-05-16 08:51:50|746.47|729.37|747.12|730.02|747.19|730.09|746.47|729.37|11
1652691120000|2022-05-16 08:52:00|747.14|730.04|746.34|729.24|747.19|730.09|746.34|729.24|15
1652691130000|2022-05-16 08:52:10|746.36|729.26|746.5|729.4|746.88|729.78|746.36|729.26|8
1652691140000|2022-05-16 08:52:20|746.76|729.66|746.43|729.33|746.81|729.71|746.39|729.29|7
1652691150000|2022-05-16 08:52:30|746.47|729.37|746.47|729.37|746.5|729.4|746.47|729.37|3
1652691160000|2022-05-16 08:52:40|746.73|729.63|746.81|729.71|746.81|729.71|746.73|729.63|2
1652691170000|2022-05-16 08:52:50|746.82|729.72|747.24|730.14|747.24|730.14|746.81|729.71|4
1652691180000|2022-05-16 08:53:00|747.16|730.06|746.9|729.8|747.16|730.06|746.58|729.48|10
1652691190000|2022-05-16 08:53:10|746.58|729.48|746.55|729.45|746.58|729.48|746.55|729.45|2
1652691200000|2022-05-16 08:53:20|746.87|729.77|746.55|729.45|746.87|729.77|746.55|729.45|4
1652691210000|2022-05-16 08:53:30|746.86|729.76|746.57|729.47|746.89|729.79|746.55|729.45|8
1652691220000|2022-05-16 08:53:40|746.55|729.45|746.54|729.44|746.55|729.45|746.52|729.42|3
1652691230000|2022-05-16 08:53:50|746.52|729.42|746.24|729.14|746.52|729.42|746.16|729.06|12
1652691240000|2022-05-16 08:54:00|746.48|729.38|746.48|729.38|746.48|729.38|746.48|729.38|1
1652691250000|2022-05-16 08:54:10|746.22|729.12|746.48|729.38|746.48|729.38|746.22|729.12|2
1652691260000|2022-05-16 08:54:20|746.64|729.54|746.48|729.38|746.82|729.72|746.48|729.38|5
1652691270000|2022-05-16 08:54:30|746.68|729.58|746.68|729.58|746.68|729.58|746.48|729.38|3
1652691280000|2022-05-16 08:54:40|746.75|729.65|746.8|729.7|746.8|729.7|746.68|729.58|4
1652691290000|2022-05-16 08:54:50|746.76|729.66|746.8|729.7|746.8|729.7|746.51|729.41|4
1652691300000|2022-05-16 08:55:00|746.76|729.66|746.51|729.41|746.8|729.7|746.51|729.41|8
1652691310000|2022-05-16 08:55:10|746.72|729.62|746.51|729.41|746.72|729.62|746.51|729.41|4
1652691320000|2022-05-16 08:55:20|746.44|729.34|746.29|729.19|746.44|729.34|746.29|729.19|3
1652691330000|2022-05-16 08:55:30|746.48|729.38|746.48|729.38|746.48|729.38|746.48|729.38|1
1652691420000|2022-05-16 08:57:00|746.44|729.34|745.41|728.31|746.44|729.34|745.38|728.28|9
1652691430000|2022-05-16 08:57:10|745.35|728.25|744.79|727.69|745.35|728.25|744.79|727.69|6
1652691440000|2022-05-16 08:57:20|744.91|727.81|744.45|727.35|745.21|728.11|744.42|727.32|19
1652691450000|2022-05-16 08:57:30|744.68|727.58|744.76|727.66|744.84|727.74|744.68|727.58|4
1652691480000|2022-05-16 08:58:00|744.66|727.56|744.45|727.35|744.76|727.66|744.45|727.35|3
1652691490000|2022-05-16 08:58:10|744.66|727.56|744.76|727.66|744.77|727.67|744.45|727.35|8
1652691500000|2022-05-16 08:58:20|744.66|727.56|744.76|727.66|744.76|727.66|744.66|727.56|2
1652691510000|2022-05-16 08:58:30|744.66|727.56|744.76|727.66|744.97|727.87|744.66|727.56|5
1652691520000|2022-05-16 08:58:40|744.66|727.56|744.4|727.3|744.66|727.56|744.4|727.3|4
1652691550000|2022-05-16 08:59:10|744.33|727.23|744.25|727.15|744.33|727.23|744.25|727.15|5
1652691560000|2022-05-16 08:59:20|744.15|727.05|744.11|727.01|744.17|727.07|743.6|726.5|15
1652691570000|2022-05-16 08:59:30|744.1|727|744.11|727.01|744.13|727.03|744.1|727|11
1652691580000|2022-05-16 08:59:40|744.21|727.11|744.25|727.15|744.25|727.15|744.21|727.11|4
1652691590000|2022-05-16 08:59:50|744.24|727.14|744.24|727.14|744.25|727.15|744.24|727.14|3
1652691600000|2022-05-16 09:00:00|744.26|727.16|743.66|726.56|744.26|727.16|743.42|726.32|19
1652691610000|2022-05-16 09:00:10|743.79|726.69|743.79|726.69|743.79|726.69|743.42|726.32|12
1652691620000|2022-05-16 09:00:20|743.68|726.58|743.33|726.23|743.68|726.58|743.33|726.23|4
1652691630000|2022-05-16 09:00:30|743.31|726.21|743.24|726.14|743.33|726.23|743.24|726.14|5
1652691640000|2022-05-16 09:00:40|743.22|726.12|742.45|725.35|743.22|726.12|742.45|725.35|4
1652691650000|2022-05-16 09:00:50|742.39|725.29|742.39|725.29|742.39|725.29|742.39|725.29|1
1652691660000|2022-05-16 09:01:00|742.33|725.23|742.31|725.21|742.33|725.23|742.31|725.21|3
1652691670000|2022-05-16 09:01:10|742.3|725.2|741.87|724.77|742.3|725.2|741.69|724.59|13
1652691680000|2022-05-16 09:01:20|741.38|724.28|742.31|725.21|742.31|725.21|741.37|724.27|11
1652691700000|2022-05-16 09:01:40|742.3|725.2|741.3|724.2|742.3|725.2|741.3|724.2|2
1652691720000|2022-05-16 09:02:00|741.32|724.22|741.76|724.66|741.76|724.66|741.32|724.22|4
1652691730000|2022-05-16 09:02:10|741.97|724.87|742.22|725.12|742.22|725.12|741.97|724.87|7
1652691740000|2022-05-16 09:02:20|742.21|725.11|742.21|725.11|742.22|725.12|742.21|725.11|9
1652691750000|2022-05-16 09:02:30|742.22|725.12|742.2|725.1|742.25|725.15|742.1|725|10
1652691760000|2022-05-16 09:02:40|742.19|725.09|741.85|724.75|742.22|725.12|741.84|724.74|12
1652691770000|2022-05-16 09:02:50|741.87|724.77|742.19|725.09|742.19|725.09|741.85|724.75|14
1652691780000|2022-05-16 09:03:00|742.17|725.07|741.74|724.64|742.19|725.09|741.37|724.27|15
1652691790000|2022-05-16 09:03:10|741.56|724.46|741.37|724.27|741.56|724.46|741.37|724.27|2
1652691820000|2022-05-16 09:03:40|741.3|724.2|740.74|723.64|741.3|724.2|740.46|723.36|10
1652691830000|2022-05-16 09:03:50|740.48|723.38|740.35|723.25|740.49|723.39|740.31|723.21|6
1652691840000|2022-05-16 09:04:00|740.29|723.19|740.29|723.19|740.29|723.19|740.29|723.19|1
1652691850000|2022-05-16 09:04:10|740.33|723.23|740.56|723.46|740.56|723.46|740.29|723.19|4
1652691860000|2022-05-16 09:04:20|740.62|723.52|740.75|723.65|740.75|723.65|740.49|723.39|7
1652691870000|2022-05-16 09:04:30|740.56|723.46|740.75|723.65|740.75|723.65|740.56|723.46|4
1652691880000|2022-05-16 09:04:40|740.56|723.46|740.75|723.65|740.75|723.65|740.56|723.46|4
1652691890000|2022-05-16 09:04:50|740.56|723.46|740.56|723.46|740.75|723.65|740.56|723.46|3
1652691900000|2022-05-16 09:05:00|740.33|723.23|740.29|723.19|740.35|723.25|740.29|723.19|6
1652691910000|2022-05-16 09:05:10|740.25|723.15|739.79|722.69|740.25|723.15|739.38|722.28|11
1652691920000|2022-05-16 09:05:20|739.9|722.8|739.76|722.66|739.93|722.83|739.35|722.25|8
1652691930000|2022-05-16 09:05:30|739.77|722.67|739.34|722.24|740.18|723.08|739.16|722.06|15
1652691940000|2022-05-16 09:05:40|739.35|722.25|739.01|721.91|739.4|722.3|738.53|721.43|18
1652691950000|2022-05-16 09:05:50|738.71|721.61|738.53|721.43|738.71|721.61|738.53|721.43|2
1652691960000|2022-05-16 09:06:00|738.67|721.57|738.9|721.8|738.94|721.84|738.55|721.45|10
1652691970000|2022-05-16 09:06:10|738.77|721.67|739.13|722.03|739.27|722.17|738.65|721.55|14
1652691980000|2022-05-16 09:06:20|738.89|721.79|738.53|721.43|738.89|721.79|738.53|721.43|9
1652691990000|2022-05-16 09:06:30|738.26|721.16|737.35|720.25|738.26|721.16|737.33|720.23|18
1652692000000|2022-05-16 09:06:40|737.32|720.22|736.38|719.28|737.32|720.22|736.38|719.28|10
1652692010000|2022-05-16 09:06:50|736.4|719.3|735.57|718.47|736.4|719.3|735.57|718.47|15
1652692020000|2022-05-16 09:07:00|735.69|718.59|736.19|719.09|736.22|719.12|735.69|718.59|16
1652692030000|2022-05-16 09:07:10|736.22|719.12|736.24|719.14|736.27|719.17|736.17|719.07|15
1652692040000|2022-05-16 09:07:20|736.29|719.19|736.75|719.65|736.75|719.65|736.27|719.17|9
1652692050000|2022-05-16 09:07:30|736.78|719.68|737.9|720.8|738.06|720.96|736.78|719.68|19
1652692060000|2022-05-16 09:07:40|737.59|720.49|738.27|721.17|738.27|721.17|737.59|720.49|18
1652692070000|2022-05-16 09:07:50|738.29|721.19|737.53|720.43|738.29|721.19|737.16|720.06|10
1652692080000|2022-05-16 09:08:00|737.68|720.58|739.11|722.01|739.11|722.01|737.68|720.58|13
1652692090000|2022-05-16 09:08:10|739.14|722.04|739.39|722.29|739.58|722.48|739.14|722.04|12
1652692100000|2022-05-16 09:08:20|739.41|722.31|738.68|721.58|739.44|722.34|738.68|721.58|7
1652692110000|2022-05-16 09:08:30|739.17|722.07|739.59|722.49|739.97|722.87|739.15|722.05|15
1652692120000|2022-05-16 09:08:40|739.57|722.47|739.37|722.27|739.57|722.47|739.27|722.17|11
1652692130000|2022-05-16 09:08:50|739.36|722.26|739.09|721.99|739.37|722.27|738.42|721.32|9
1652692140000|2022-05-16 09:09:00|738.75|721.65|738.44|721.34|738.75|721.65|738.44|721.34|3
1652692150000|2022-05-16 09:09:10|738.4|721.3|738.26|721.16|738.56|721.46|738.26|721.16|6
1652692160000|2022-05-16 09:09:20|738.25|721.15|738.24|721.14|738.26|721.16|738.23|721.13|5
1652692170000|2022-05-16 09:09:30|738.26|721.16|738.52|721.42|738.52|721.42|738.25|721.15|6
1652692180000|2022-05-16 09:09:40|738.53|721.43|738.32|721.22|738.53|721.43|738.18|721.08|9
1652692190000|2022-05-16 09:09:50|738.34|721.24|738.42|721.32|738.42|721.32|738.34|721.24|5
1652692200000|2022-05-16 09:10:00|738.44|721.34|737.88|720.78|738.46|721.36|737.88|720.78|7
1652692210000|2022-05-16 09:10:10|737.81|720.71|737.55|720.45|737.87|720.77|737.48|720.38|5
1652692220000|2022-05-16 09:10:20|737.37|720.27|737.54|720.44|737.54|720.44|737.31|720.21|7
1652692230000|2022-05-16 09:10:30|737.34|720.24|737.76|720.66|737.76|720.66|737.34|720.24|7
1652692240000|2022-05-16 09:10:40|737.8|720.7|737.39|720.29|737.8|720.7|737.39|720.29|7
1652692250000|2022-05-16 09:10:50|737.41|720.31|736.89|719.79|737.41|720.31|736.87|719.77|11
1652692260000|2022-05-16 09:11:00|736.91|719.81|737.35|720.25|737.36|720.26|736.91|719.81|9
1652692270000|2022-05-16 09:11:10|737.33|720.23|737.05|719.95|737.36|720.26|737.05|719.95|6
1652692280000|2022-05-16 09:11:20|736.37|719.27|736.46|719.36|736.69|719.59|736.37|719.27|9
1652692290000|2022-05-16 09:11:30|736.7|719.6|737.15|720.05|737.24|720.14|736.7|719.6|8
1652692300000|2022-05-16 09:11:40|736.19|719.09|735.51|718.41|736.67|719.57|735.07|717.97|17
1652692310000|2022-05-16 09:11:50|735.5|718.4|735.7|718.6|735.74|718.64|735.5|718.4|8
1652692320000|2022-05-16 09:12:00|735.74|718.64|735.2|718.1|736.21|719.11|735.18|718.08|10
1652692330000|2022-05-16 09:12:10|735.22|718.12|734.68|717.58|735.22|718.12|734.53|717.43|13
1652692340000|2022-05-16 09:12:20|734.73|717.63|735.18|718.08|735.19|718.09|734.73|717.63|8
1652692350000|2022-05-16 09:12:30|735.19|718.09|734.96|717.86|735.29|718.19|734.96|717.86|12
1652692360000|2022-05-16 09:12:40|734.97|717.87|735.28|718.18|735.29|718.19|734.97|717.87|18
1652692370000|2022-05-16 09:12:50|735.27|718.17|735.36|718.26|735.36|718.26|735.24|718.14|14
1652692380000|2022-05-16 09:13:00|735.55|718.45|735.59|718.49|735.73|718.63|735.36|718.26|15
1652692390000|2022-05-16 09:13:10|736.08|718.98|735.57|718.47|736.7|719.6|735.57|718.47|21
1652692400000|2022-05-16 09:13:20|735.23|718.13|736.09|718.99|736.2|719.1|735.23|718.13|14
1652692410000|2022-05-16 09:13:30|736.22|719.12|736.35|719.25|736.37|719.27|736.18|719.08|13
1652692420000|2022-05-16 09:13:40|736.37|719.27|736.33|719.23|736.37|719.27|736.33|719.23|4
1652692430000|2022-05-16 09:13:50|736.35|719.25|736.35|719.25|736.35|719.25|736.35|719.25|1
1652692440000|2022-05-16 09:14:00|736.4|719.3|736.7|719.6|736.7|719.6|736.4|719.3|6
1652692450000|2022-05-16 09:14:10|736.71|719.61|737.26|720.16|737.26|720.16|736.71|719.61|18
1652692460000|2022-05-16 09:14:20|737.18|720.08|736.28|719.18|737.18|720.08|736.23|719.13|9
1652692470000|2022-05-16 09:14:30|736.27|719.17|735.85|718.75|736.27|719.17|735.23|718.13|15
1652692480000|2022-05-16 09:14:40|735.86|718.76|735.17|718.07|736.25|719.15|735.17|718.07|21
1652692490000|2022-05-16 09:14:50|735.53|718.43|735.24|718.14|735.54|718.44|735.17|718.07|10
1652692500000|2022-05-16 09:15:00|735.26|718.16|735.37|718.27|735.37|718.27|735.2|718.1|5
1652692510000|2022-05-16 09:15:10|735.43|718.33|735.43|718.33|735.47|718.37|735.43|718.33|4
1652692520000|2022-05-16 09:15:20|735.47|718.37|735.59|718.49|735.59|718.49|735.47|718.37|2
1652692530000|2022-05-16 09:15:30|735.86|718.76|735.95|718.85|735.95|718.85|735.86|718.76|4
1652692540000|2022-05-16 09:15:40|736.01|718.91|736.3|719.2|736.3|719.2|736.01|718.91|4
1652692550000|2022-05-16 09:15:50|736.41|719.31|736.35|719.25|736.61|719.51|736.31|719.21|12
1652692560000|2022-05-16 09:16:00|736.36|719.26|736.37|719.27|736.65|719.55|736.27|719.17|11
1652692570000|2022-05-16 09:16:10|736.4|719.3|736.27|719.17|736.4|719.3|736.25|719.15|7
1652692580000|2022-05-16 09:16:20|736.2|719.1|736.2|719.1|736.2|719.1|736.2|719.1|1
1652692590000|2022-05-16 09:16:30|736.21|719.11|736.23|719.13|736.23|719.13|736.2|719.1|4
1652692600000|2022-05-16 09:16:40|736.21|719.11|735.22|718.12|736.21|719.11|735.22|718.12|7
1652692610000|2022-05-16 09:16:50|735.26|718.16|734.53|717.43|735.26|718.16|734.53|717.43|7
1652692620000|2022-05-16 09:17:00|734.61|717.51|734.62|717.52|734.62|717.52|734.61|717.51|2
1652692630000|2022-05-16 09:17:10|734.61|717.51|734.53|717.43|734.62|717.52|734.53|717.43|4
1652692650000|2022-05-16 09:17:30|734.52|717.42|734.51|717.41|734.63|717.53|734.51|717.41|7
1652692660000|2022-05-16 09:17:40|734.53|717.43|734.51|717.41|734.53|717.43|734.51|717.41|3
1652692670000|2022-05-16 09:17:50|734.18|717.08|733.65|716.55|734.18|717.08|733.3|716.2|9
1652692680000|2022-05-16 09:18:00|733.75|716.65|733.21|716.11|734.2|717.1|733.21|716.11|17
1652692690000|2022-05-16 09:18:10|733.6|716.5|733.26|716.16|733.76|716.66|733.26|716.16|9
1652692700000|2022-05-16 09:18:20|733.39|716.29|733.59|716.49|733.59|716.49|733.26|716.16|5
1652692710000|2022-05-16 09:18:30|733.79|716.69|733.18|716.08|733.96|716.86|733.18|716.08|11
1652692720000|2022-05-16 09:18:40|733.14|716.04|733.11|716.01|733.14|716.04|733.11|716.01|3
1652692730000|2022-05-16 09:18:50|733.1|716|732.96|715.86|733.1|716|732.96|715.86|5
1652692740000|2022-05-16 09:19:00|733.24|716.14|733.79|716.69|733.79|716.69|733.24|716.14|6
1652692750000|2022-05-16 09:19:10|733.76|716.66|733.97|716.87|733.99|716.89|733.2|716.1|16
1652692760000|2022-05-16 09:19:20|733.82|716.72|733.47|716.37|733.82|716.72|733.47|716.37|3
1652692770000|2022-05-16 09:19:30|733.61|716.51|733.94|716.84|733.94|716.84|733.61|716.51|10
1652692780000|2022-05-16 09:19:40|733.93|716.83|734.21|717.11|734.21|717.11|733.93|716.83|8
1652692790000|2022-05-16 09:19:50|734.19|717.09|734.05|716.95|734.19|717.09|734.04|716.94|6
1652692800000|2022-05-16 09:20:00|734.07|716.97|734.15|717.05|734.15|717.05|734.07|716.97|4
1652692810000|2022-05-16 09:20:10|734.16|717.06|735.12|718.02|735.12|718.02|734.16|717.06|14
1652692820000|2022-05-16 09:20:20|735.22|718.12|735.1|718|735.23|718.13|735.01|717.91|11
1652692830000|2022-05-16 09:20:30|735.09|717.99|735.16|718.06|735.18|718.08|735.08|717.98|12
1652692840000|2022-05-16 09:20:40|735.12|718.02|734.51|717.41|735.12|718.02|734.51|717.41|7
1652692850000|2022-05-16 09:20:50|734.21|717.11|734.3|717.2|734.3|717.2|734.21|717.11|4
1652692860000|2022-05-16 09:21:00|734.32|717.22|735.03|717.93|735.07|717.97|734.32|717.22|12
1652692870000|2022-05-16 09:21:10|735.04|717.94|735.13|718.03|735.22|718.12|735.04|717.94|9
1652692880000|2022-05-16 09:21:20|735.05|717.95|735.01|717.91|735.13|718.03|734.51|717.41|16
1652692890000|2022-05-16 09:21:30|735.02|717.92|735.02|717.92|735.02|717.92|735.02|717.92|1
1652692900000|2022-05-16 09:21:40|735|717.9|735.01|717.91|735.01|717.91|735|717.9|2
1652692910000|2022-05-16 09:21:50|735.03|717.93|734.21|717.11|735.03|717.93|734.19|717.09|10
1652692920000|2022-05-16 09:22:00|734.49|717.39|734.67|717.57|734.67|717.57|734.49|717.39|3
1652692930000|2022-05-16 09:22:10|734.61|717.51|734.49|717.39|734.61|717.51|734.49|717.39|2
1652692940000|2022-05-16 09:22:20|734.26|717.16|732.54|715.44|734.28|717.18|732.54|715.44|11
1652692950000|2022-05-16 09:22:30|732.7|715.6|732.41|715.31|733.06|715.96|732.41|715.31|10
1652692960000|2022-05-16 09:22:40|732.4|715.3|732.33|715.23|732.68|715.58|732.33|715.23|7
1652692970000|2022-05-16 09:22:50|732.46|715.36|732.21|715.11|732.46|715.36|732.21|715.11|7
1652692980000|2022-05-16 09:23:00|732.22|715.12|732.21|715.11|732.26|715.16|732.21|715.11|13
1652692990000|2022-05-16 09:23:10|732.22|715.12|732.22|715.12|732.29|715.19|732.21|715.11|13
1652693000000|2022-05-16 09:23:20|732.21|715.11|731.41|714.31|732.21|715.11|731.41|714.31|8
1652693010000|2022-05-16 09:23:30|731.71|714.61|730.55|713.45|731.71|714.61|730.55|713.45|11
1652693020000|2022-05-16 09:23:40|730.18|713.08|729.57|712.47|730.18|713.08|729.57|712.47|6
1652693030000|2022-05-16 09:23:50|729.18|712.08|728.8|711.7|729.18|712.08|728.7|711.6|17
1652693040000|2022-05-16 09:24:00|728.63|711.53|728.75|711.65|729.23|712.13|728.58|711.48|18
1652693050000|2022-05-16 09:24:10|728.65|711.55|729.34|712.24|729.34|712.24|728.55|711.45|22
1652693060000|2022-05-16 09:24:20|729.38|712.28|730.22|713.12|730.42|713.32|729.38|712.28|10
1652693070000|2022-05-16 09:24:30|730.33|713.23|730.43|713.33|730.43|713.33|730.23|713.13|14
1652693080000|2022-05-16 09:24:40|730.45|713.35|730.45|713.35|730.62|713.52|730.33|713.23|7
1652693090000|2022-05-16 09:24:50|730.47|713.37|730.26|713.16|730.47|713.37|729.83|712.73|9
1652693100000|2022-05-16 09:25:00|730.27|713.17|730.44|713.34|730.59|713.49|730.27|713.17|14
1652693110000|2022-05-16 09:25:10|730.45|713.35|730.64|713.54|730.64|713.54|730.45|713.35|13
1652693120000|2022-05-16 09:25:20|730.53|713.43|730.59|713.49|730.59|713.49|730.47|713.37|6
1652693130000|2022-05-16 09:25:30|730.6|713.5|730.62|713.52|730.62|713.52|730.6|713.5|2
1652693140000|2022-05-16 09:25:40|730.91|713.81|730.67|713.57|731.03|713.93|730.62|713.52|8
1652693150000|2022-05-16 09:25:50|730.69|713.59|730.69|713.59|730.69|713.59|730.19|713.09|10
1652693160000|2022-05-16 09:26:00|730.65|713.55|730.3|713.2|730.65|713.55|730.2|713.1|6
1652693170000|2022-05-16 09:26:10|730.34|713.24|730.38|713.28|730.38|713.28|730.34|713.24|3
1652693180000|2022-05-16 09:26:20|730.39|713.29|730.7|713.6|730.7|713.6|730.39|713.29|11
1652693190000|2022-05-16 09:26:30|730.69|713.59|730.66|713.56|730.69|713.59|730.63|713.53|4
1652693210000|2022-05-16 09:26:50|730.93|713.83|730.88|713.78|731.05|713.95|730.46|713.36|15
1652693220000|2022-05-16 09:27:00|731.05|713.95|730.84|713.74|731.05|713.95|730.4|713.3|13
1652693230000|2022-05-16 09:27:10|730.85|713.75|731.37|714.27|731.37|714.27|730.85|713.75|11
1652693240000|2022-05-16 09:27:20|731.42|714.32|732.23|715.13|732.23|715.13|731.42|714.32|10
1652693250000|2022-05-16 09:27:30|732.24|715.14|733.07|715.97|733.07|715.97|732.24|715.14|23
1652693260000|2022-05-16 09:27:40|733.08|715.98|732.47|715.37|733.32|716.22|732.27|715.17|16
1652693270000|2022-05-16 09:27:50|732.49|715.39|732.96|715.86|732.96|715.86|732.49|715.39|5
1652693280000|2022-05-16 09:28:00|733.17|716.07|732.33|715.23|733.37|716.27|732.33|715.23|15
1652693290000|2022-05-16 09:28:10|732.34|715.24|732.51|715.41|732.66|715.56|732.34|715.24|10
1652693300000|2022-05-16 09:28:20|732.33|715.23|732.17|715.07|732.37|715.27|731.37|714.27|22
1652693310000|2022-05-16 09:28:30|732.18|715.08|732.25|715.15|732.25|715.15|732.16|715.06|10
1652693320000|2022-05-16 09:28:40|732.19|715.09|732.09|714.99|732.19|715.09|732|714.9|7
1652693330000|2022-05-16 09:28:50|732.1|715|732.1|715|732.1|715|732.1|715|1
1652693340000|2022-05-16 09:29:00|732.06|714.96|731.47|714.37|732.23|715.13|731.44|714.34|17
1652693350000|2022-05-16 09:29:10|731.52|714.42|731.25|714.15|731.72|714.62|731.25|714.15|12
1652693360000|2022-05-16 09:29:20|731.27|714.17|731.4|714.3|731.99|714.89|731.27|714.17|15
1652693380000|2022-05-16 09:29:40|731.32|714.22|731.23|714.13|731.34|714.24|731.22|714.12|11
1652693390000|2022-05-16 09:29:50|731.26|714.16|730.8|713.7|731.35|714.25|730.37|713.27|21
1652693400000|2022-05-16 09:30:00|730.78|713.68|731.75|714.65|731.75|714.65|730.53|713.43|20
1652693410000|2022-05-16 09:30:10|731.79|714.69|733.12|716.02|733.25|716.15|731.79|714.69|16
1652693420000|2022-05-16 09:30:20|733.16|716.06|733.4|716.3|733.4|716.3|733.16|716.06|13
1652693430000|2022-05-16 09:30:30|733.41|716.31|734.44|717.34|734.44|717.34|733.41|716.31|15
1652693440000|2022-05-16 09:30:40|734.36|717.26|734.02|716.92|734.36|717.26|733.58|716.48|12
1652693450000|2022-05-16 09:30:50|734.08|716.98|733.48|716.38|734.1|717|733.3|716.2|14
1652693460000|2022-05-16 09:31:00|733.49|716.39|733.55|716.45|734.05|716.95|733.26|716.16|18
1652693470000|2022-05-16 09:31:10|733.57|716.47|734.04|716.94|734.18|717.08|733.41|716.31|13
1652693480000|2022-05-16 09:31:20|734.06|716.96|735.05|717.95|735.06|717.96|734.06|716.96|15
1652693490000|2022-05-16 09:31:30|735.07|717.97|735.54|718.44|736.15|719.05|735.07|717.97|20
1652693500000|2022-05-16 09:31:40|735.64|718.54|735.44|718.34|735.64|718.54|735.44|718.34|6
1652693510000|2022-05-16 09:31:50|735.46|718.36|735.76|718.66|735.76|718.66|735.46|718.36|9
1652693520000|2022-05-16 09:32:00|735.56|718.46|735.3|718.2|735.56|718.46|735.3|718.2|6
1652693530000|2022-05-16 09:32:10|735.23|718.13|734.43|717.33|735.23|718.13|734.4|717.3|13
1652693540000|2022-05-16 09:32:20|734.45|717.35|735.19|718.09|735.2|718.1|734.45|717.35|12
1652693550000|2022-05-16 09:32:30|735.17|718.07|735.3|718.2|735.3|718.2|735.11|718.01|11
1652693560000|2022-05-16 09:32:40|735.32|718.22|735.36|718.26|735.36|718.26|735.3|718.2|5
1652693570000|2022-05-16 09:32:50|735.37|718.27|736.03|718.93|736.03|718.93|735.37|718.27|10
1652693580000|2022-05-16 09:33:00|736.04|718.94|736.14|719.04|736.29|719.19|735.74|718.64|19
1652693590000|2022-05-16 09:33:10|736.18|719.08|735.55|718.45|736.18|719.08|735.32|718.22|18
1652693600000|2022-05-16 09:33:20|735.75|718.65|736.77|719.67|736.77|719.67|735.75|718.65|21
1652693610000|2022-05-16 09:33:30|736.63|719.53|736.83|719.73|736.83|719.73|736.63|719.53|8
1652693620000|2022-05-16 09:33:40|736.69|719.59|736.51|719.41|736.78|719.68|736.42|719.32|11
1652693630000|2022-05-16 09:33:50|736.63|719.53|736.68|719.58|736.78|719.68|736.28|719.18|20
1652693640000|2022-05-16 09:34:00|736.7|719.6|736.6|719.5|736.78|719.68|736.2|719.1|26
1652693650000|2022-05-16 09:34:10|736.5|719.4|735.76|718.66|736.52|719.42|735.37|718.27|15
1652693660000|2022-05-16 09:34:20|735.92|718.82|735.91|718.81|736.28|719.18|735.91|718.81|11
1652693670000|2022-05-16 09:34:30|735.92|718.82|735.42|718.32|735.94|718.84|735.37|718.27|12
1652693680000|2022-05-16 09:34:40|735.37|718.27|735.38|718.28|735.4|718.3|735.37|718.27|8
1652693690000|2022-05-16 09:34:50|735.45|718.35|735.62|718.52|735.62|718.52|735.45|718.35|4
1652693700000|2022-05-16 09:35:00|735.45|718.35|735.64|718.54|735.64|718.54|735.21|718.11|14
1652693710000|2022-05-16 09:35:10|735.55|718.45|735.87|718.77|736.06|718.96|735.55|718.45|5
1652693720000|2022-05-16 09:35:20|735.89|718.79|735.89|718.79|735.9|718.8|735.89|718.79|3
1652693730000|2022-05-16 09:35:30|735.78|718.68|735.68|718.58|735.78|718.68|735.68|718.58|4
1652693740000|2022-05-16 09:35:40|735.64|718.54|735.86|718.76|736.09|718.99|735.62|718.52|10
1652693750000|2022-05-16 09:35:50|735.88|718.78|735.86|718.76|735.89|718.79|735.86|718.76|5
1652693760000|2022-05-16 09:36:00|735.87|718.77|735.32|718.22|735.87|718.77|735.3|718.2|9
1652693770000|2022-05-16 09:36:10|735.3|718.2|735.18|718.08|735.3|718.2|735.18|718.08|4
1652693780000|2022-05-16 09:36:20|735.17|718.07|734.29|717.19|735.17|718.07|734.21|717.11|21
1652693790000|2022-05-16 09:36:30|734.25|717.15|734.23|717.13|734.25|717.15|734.23|717.13|2
1652693800000|2022-05-16 09:36:40|734.21|717.11|733.31|716.21|734.21|717.11|733.26|716.16|20
1652693810000|2022-05-16 09:36:50|733.29|716.19|733.15|716.05|733.29|716.19|733.15|716.05|10
1652693820000|2022-05-16 09:37:00|733.24|716.14|733.49|716.39|733.6|716.5|733.22|716.12|8
1652693830000|2022-05-16 09:37:10|733.48|716.38|733.08|715.98|733.66|716.56|733.08|715.98|16
1652693840000|2022-05-16 09:37:20|732.72|715.62|732.81|715.71|732.81|715.71|732.32|715.22|10
1652693850000|2022-05-16 09:37:30|733.1|716|732.27|715.17|733.21|716.11|732.26|715.16|15
1652693860000|2022-05-16 09:37:40|732.29|715.19|732.16|715.06|732.29|715.19|732.16|715.06|7
1652693870000|2022-05-16 09:37:50|732.1|715|731.85|714.75|732.1|715|731.28|714.18|15
1652693880000|2022-05-16 09:38:00|731.83|714.73|732.22|715.12|732.22|715.12|731.38|714.28|16
1652693890000|2022-05-16 09:38:10|732.23|715.13|732.69|715.59|732.71|715.61|732.23|715.13|15
1652693900000|2022-05-16 09:38:20|733.09|715.99|732.99|715.89|733.09|715.99|732.99|715.89|8
1652693910000|2022-05-16 09:38:30|732.97|715.87|732.43|715.33|732.97|715.87|732.24|715.14|7
1652693920000|2022-05-16 09:38:40|732.24|715.14|731.35|714.25|732.24|715.14|731.35|714.25|16
1652693930000|2022-05-16 09:38:50|731.39|714.29|731.63|714.53|731.63|714.53|731.36|714.26|8
1652693940000|2022-05-16 09:39:00|731.49|714.39|732.25|715.15|732.25|715.15|731.39|714.29|13
1652693950000|2022-05-16 09:39:10|732.31|715.21|733.02|715.92|733.1|716|732.31|715.21|14
1652693960000|2022-05-16 09:39:20|733|715.9|732.15|715.05|733|715.9|732.15|715.05|5
1652693970000|2022-05-16 09:39:30|732.14|715.04|731.92|714.82|732.14|715.04|731.92|714.82|6
1652693980000|2022-05-16 09:39:40|731.94|714.84|732.18|715.08|732.2|715.1|731.94|714.84|8
1652693990000|2022-05-16 09:39:50|732.05|714.95|731.94|714.84|732.05|714.95|731.94|714.84|4
1652694000000|2022-05-16 09:40:00|731.91|714.81|731.19|714.09|731.91|714.81|731.09|713.99|16
1652694010000|2022-05-16 09:40:10|731.18|714.08|731.19|714.09|731.2|714.1|731.11|714.01|9
1652694020000|2022-05-16 09:40:20|731.39|714.29|731.12|714.02|731.41|714.31|731.12|714.02|7
1652694030000|2022-05-16 09:40:30|730.88|713.78|730.31|713.21|730.88|713.78|730.27|713.17|15
1652694040000|2022-05-16 09:40:40|730.33|713.23|730.42|713.32|730.79|713.69|730.31|713.21|19
1652694050000|2022-05-16 09:40:50|730.43|713.33|730.41|713.31|730.62|713.52|730.39|713.29|7
1652694060000|2022-05-16 09:41:00|730.38|713.28|730.38|713.28|730.38|713.28|730.38|713.28|1
1652694070000|2022-05-16 09:41:10|730.3|713.2|730.9|713.8|730.91|713.81|730.27|713.17|9
1652694080000|2022-05-16 09:41:20|730.92|713.82|731.15|714.05|731.2|714.1|730.9|713.8|17
1652694090000|2022-05-16 09:41:30|731.25|714.15|731.41|714.31|731.65|714.55|731.25|714.15|13
1652694100000|2022-05-16 09:41:40|731.38|714.28|731.21|714.11|731.56|714.46|731.21|714.11|14
1652694110000|2022-05-16 09:41:50|731.22|714.12|731.78|714.68|731.82|714.72|731.22|714.12|9
1652694120000|2022-05-16 09:42:00|731.79|714.69|732.25|715.15|732.3|715.2|731.79|714.69|19
1652694130000|2022-05-16 09:42:10|732.26|715.16|732.24|715.14|732.45|715.35|732.24|715.14|20
1652694140000|2022-05-16 09:42:20|732.22|715.12|732.14|715.04|732.68|715.58|732.12|715.02|19
1652694150000|2022-05-16 09:42:30|732.15|715.05|731.26|714.16|732.15|715.05|731.26|714.16|21
1652694160000|2022-05-16 09:42:40|731.27|714.17|730.62|713.52|731.36|714.26|730.62|713.52|19
1652694170000|2022-05-16 09:42:50|730.64|713.54|730.47|713.37|730.64|713.54|730.46|713.36|4
1652694190000|2022-05-16 09:43:10|730.46|713.36|731.06|713.96|731.18|714.08|730.46|713.36|9
1652694200000|2022-05-16 09:43:20|731.2|714.1|732.02|714.92|732.14|715.04|731.2|714.1|15
1652694210000|2022-05-16 09:43:30|732|714.9|732.17|715.07|732.21|715.11|731.99|714.89|7
1652694220000|2022-05-16 09:43:40|732.15|715.05|732.06|714.96|732.21|715.11|731.69|714.59|18
1652694230000|2022-05-16 09:43:50|732.08|714.98|732.95|715.85|733.05|715.95|732.08|714.98|17
1652694240000|2022-05-16 09:44:00|732.97|715.87|733.09|715.99|733.11|716.01|732.97|715.87|9
1652694250000|2022-05-16 09:44:10|733.11|716.01|733.14|716.04|733.16|716.06|732.85|715.75|15
1652694260000|2022-05-16 09:44:20|733.16|716.06|733.16|716.06|733.21|716.11|732.9|715.8|17
1652694270000|2022-05-16 09:44:30|733.14|716.04|733.18|716.08|733.18|716.08|732.91|715.81|11
1652694280000|2022-05-16 09:44:40|733.16|716.06|732.94|715.84|733.21|716.11|732.92|715.82|6
1652694290000|2022-05-16 09:44:50|732.92|715.82|733.12|716.02|733.12|716.02|732.92|715.82|4
1652694300000|2022-05-16 09:45:00|733.14|716.04|734.16|717.06|734.16|717.06|732.92|715.82|18
1652694310000|2022-05-16 09:45:10|734.18|717.08|734.93|717.83|735.07|717.97|734.18|717.08|21
1652694320000|2022-05-16 09:45:20|734.95|717.85|735.13|718.03|735.17|718.07|734.95|717.85|9
1652694330000|2022-05-16 09:45:30|735.11|718.01|735.1|718|735.11|718.01|734.27|717.17|12
1652694340000|2022-05-16 09:45:40|734.83|717.73|735.11|718.01|735.13|718.03|734.74|717.64|14
1652694350000|2022-05-16 09:45:50|735.14|718.04|735.42|718.32|735.67|718.57|735.14|718.04|10
1652694360000|2022-05-16 09:46:00|735.67|718.57|735.99|718.89|736.07|718.97|735.22|718.12|18
1652694370000|2022-05-16 09:46:10|736|718.9|735.95|718.85|736.06|718.96|735.42|718.32|16
1652694380000|2022-05-16 09:46:20|735.97|718.87|736.7|719.6|736.7|719.6|735.97|718.87|17
1652694390000|2022-05-16 09:46:30|736.72|719.62|738.2|721.1|738.2|721.1|736.72|719.62|17
1652694400000|2022-05-16 09:46:40|738.21|721.11|738.32|721.22|738.98|721.88|738.21|721.11|15
1652694410000|2022-05-16 09:46:50|738.34|721.24|738.19|721.09|738.43|721.33|738.16|721.06|14
1652694420000|2022-05-16 09:47:00|738.12|721.02|738.24|721.14|738.37|721.27|738.12|721.02|8
1652694430000|2022-05-16 09:47:10|738.17|721.07|738.03|720.93|738.17|721.07|737.37|720.27|12
1652694440000|2022-05-16 09:47:20|738.02|720.92|737.71|720.61|738.02|720.92|737.3|720.2|16
1652694450000|2022-05-16 09:47:30|737.63|720.53|737.24|720.14|737.63|720.53|737.17|720.07|10
1652694460000|2022-05-16 09:47:40|737.26|720.16|736.38|719.28|737.26|720.16|736.33|719.23|19
1652694470000|2022-05-16 09:47:50|736.37|719.27|736.7|719.6|737.06|719.96|736.37|719.27|10
1652694480000|2022-05-16 09:48:00|736.73|719.63|735.41|718.31|736.73|719.63|735.41|718.31|24
1652694490000|2022-05-16 09:48:10|735.57|718.47|735.77|718.67|735.77|718.67|735.57|718.47|6
1652694500000|2022-05-16 09:48:20|735.92|718.82|736.34|719.24|736.34|719.24|735.92|718.82|14
1652694510000|2022-05-16 09:48:30|736.36|719.26|736.81|719.71|737.01|719.91|736.36|719.26|12
1652694520000|2022-05-16 09:48:40|736.79|719.69|736.51|719.41|737.13|720.03|736.26|719.16|11
1652694530000|2022-05-16 09:48:50|736.24|719.14|736.12|719.02|736.27|719.17|736.12|719.02|13
1652694540000|2022-05-16 09:49:00|736.3|719.2|736.41|719.31|736.41|719.31|736.3|719.2|2
1652694550000|2022-05-16 09:49:10|736.24|719.14|736.25|719.15|736.27|719.17|736.24|719.14|4
1652694560000|2022-05-16 09:49:20|736.39|719.29|736.39|719.29|736.39|719.29|736.39|719.29|1
1652694570000|2022-05-16 09:49:30|736.4|719.3|737.19|720.09|737.19|720.09|736.4|719.3|9
1652694580000|2022-05-16 09:49:40|737.2|720.1|738.07|720.97|738.08|720.98|737.2|720.1|9
1652694590000|2022-05-16 09:49:50|738.06|720.96|737.44|720.34|738.06|720.96|737.38|720.28|15
1652694600000|2022-05-16 09:50:00|737.21|720.11|738.11|721.01|738.22|721.12|737.21|720.11|15
1652694610000|2022-05-16 09:50:10|738.12|721.02|738.31|721.21|738.31|721.21|738.12|721.02|7
1652694620000|2022-05-16 09:50:20|738.36|721.26|739.25|722.15|739.25|722.15|738.36|721.26|21
1652694630000|2022-05-16 09:50:30|739.2|722.1|739.22|722.12|739.22|722.12|738.72|721.62|9
1652694640000|2022-05-16 09:50:40|739.24|722.14|738.5|721.4|739.28|722.18|738.4|721.3|16
1652694650000|2022-05-16 09:50:50|738.62|721.52|738.42|721.32|738.62|721.52|738.4|721.3|7
1652694660000|2022-05-16 09:51:00|738.4|721.3|737.21|720.11|738.4|721.3|737.21|720.11|11
1652694670000|2022-05-16 09:51:10|737.19|720.09|737.29|720.19|737.29|720.19|736.34|719.24|21
1652694680000|2022-05-16 09:51:20|737.43|720.33|737.16|720.06|737.7|720.6|737.16|720.06|24
1652694690000|2022-05-16 09:51:30|737.09|719.99|737.15|720.05|737.24|720.14|736.36|719.26|20
1652694700000|2022-05-16 09:51:40|736.67|719.57|736.34|719.24|736.97|719.87|736.33|719.23|13
1652694710000|2022-05-16 09:51:50|736.33|719.23|736.87|719.77|736.87|719.77|736.33|719.23|11
1652694720000|2022-05-16 09:52:00|736.89|719.79|736.33|719.23|737.25|720.15|736.33|719.23|12
1652694730000|2022-05-16 09:52:10|736.32|719.22|736.34|719.24|736.34|719.24|736.32|719.22|6
1652694740000|2022-05-16 09:52:20|736.28|719.18|736.19|719.09|736.44|719.34|736.18|719.08|12
1652694750000|2022-05-16 09:52:30|736.17|719.07|736.11|719.01|736.27|719.17|735.3|718.2|19
1652694760000|2022-05-16 09:52:40|736.12|719.02|736.14|719.04|736.25|719.15|735.31|718.21|10
1652694770000|2022-05-16 09:52:50|736.16|719.06|735.38|718.28|736.16|719.06|735.25|718.15|14
1652694780000|2022-05-16 09:53:00|735.39|718.29|735.41|718.31|735.45|718.35|735.36|718.26|7
1652694790000|2022-05-16 09:53:10|735.39|718.29|736.14|719.04|736.19|719.09|735.37|718.27|13
1652694800000|2022-05-16 09:53:20|736.12|719.02|736.43|719.33|736.43|719.33|736.12|719.02|11
1652694820000|2022-05-16 09:53:40|736.32|719.22|735.39|718.29|736.32|719.22|735.38|718.28|18
1652694830000|2022-05-16 09:53:50|735.41|718.31|735.35|718.25|735.41|718.31|735.35|718.25|7
1652694840000|2022-05-16 09:54:00|735.3|718.2|734.42|717.32|735.3|718.2|734.29|717.19|16
1652694850000|2022-05-16 09:54:10|734.64|717.54|735.14|718.04|735.24|718.14|734.42|717.32|15
1652694860000|2022-05-16 09:54:20|735.13|718.03|735.11|718.01|735.13|718.03|735.11|718.01|2
1652694870000|2022-05-16 09:54:30|735.13|718.03|735.3|718.2|735.41|718.31|735.13|718.03|14
1652694880000|2022-05-16 09:54:40|735.29|718.19|735.08|717.98|735.29|718.19|735.08|717.98|7
1652694890000|2022-05-16 09:54:50|734.73|717.63|735.1|718|735.11|718.01|734.31|717.21|12
1652694900000|2022-05-16 09:55:00|735.09|717.99|734.24|717.14|735.09|717.99|734.19|717.09|6
1652694910000|2022-05-16 09:55:10|734.26|717.16|734.24|717.14|734.29|717.19|734.24|717.14|6
1652694920000|2022-05-16 09:55:20|734.21|717.11|734.24|717.14|734.28|717.18|734.21|717.11|6
1652694930000|2022-05-16 09:55:30|734.23|717.13|734.24|717.14|734.28|717.18|734.21|717.11|7
1652694940000|2022-05-16 09:55:40|734.15|717.05|734.49|717.39|734.81|717.71|733.65|716.55|22
1652694950000|2022-05-16 09:55:50|734.73|717.63|734.46|717.36|734.81|717.71|734.46|717.36|7
1652694960000|2022-05-16 09:56:00|734.26|717.16|733.46|716.36|734.28|717.18|733.38|716.28|8
1652694970000|2022-05-16 09:56:10|733.47|716.37|733.28|716.18|733.47|716.37|733.27|716.17|3
1652694980000|2022-05-16 09:56:20|733.22|716.12|733.48|716.38|733.48|716.38|733.19|716.09|17
1652694990000|2022-05-16 09:56:30|733.63|716.53|734.21|717.11|734.21|717.11|733.48|716.38|13
1652695000000|2022-05-16 09:56:40|734.22|717.12|734.38|717.28|734.38|717.28|734.22|717.12|7
1652695010000|2022-05-16 09:56:50|734.4|717.3|734.43|717.33|734.43|717.33|734.4|717.3|3
1652695020000|2022-05-16 09:57:00|734.37|717.27|735.25|718.15|735.25|718.15|734.29|717.19|23
1652695030000|2022-05-16 09:57:10|735.27|718.17|734.38|717.28|735.29|718.19|734.38|717.28|12
1652695040000|2022-05-16 09:57:20|734.39|717.29|734.42|717.32|734.42|717.32|734.36|717.26|9
1652695050000|2022-05-16 09:57:30|734.39|717.29|733.41|716.31|734.39|717.29|733.41|716.31|9
1652695060000|2022-05-16 09:57:40|733.42|716.32|734.14|717.04|734.29|717.19|733.42|716.32|10
1652695070000|2022-05-16 09:57:50|734.06|716.96|733.47|716.37|734.08|716.98|733.45|716.35|11
1652695080000|2022-05-16 09:58:00|733.41|716.31|732.78|715.68|733.41|716.31|732.78|715.68|14
1652695090000|2022-05-16 09:58:10|732.84|715.74|732.78|715.68|732.84|715.74|732.37|715.27|14
1652695100000|2022-05-16 09:58:20|732.57|715.47|732.9|715.8|732.9|715.8|732.57|715.47|10
1652695110000|2022-05-16 09:58:30|732.89|715.79|732.51|715.41|733.29|716.19|732.51|715.41|13
1652695120000|2022-05-16 09:58:40|732.66|715.56|732.72|715.62|732.72|715.62|732.66|715.56|3
1652695130000|2022-05-16 09:58:50|732.57|715.47|732.57|715.47|732.72|715.62|732.57|715.47|3
1652695140000|2022-05-16 09:59:00|732.47|715.37|732.48|715.38|732.49|715.39|732.46|715.36|9
1652695150000|2022-05-16 09:59:10|732.4|715.3|732.27|715.17|732.4|715.3|731.8|714.7|24
1652695160000|2022-05-16 09:59:20|732.26|715.16|732.17|715.07|732.26|715.16|731.67|714.57|18
1652695170000|2022-05-16 09:59:30|732.19|715.09|732.24|715.14|732.24|715.14|732.13|715.03|9
1652695180000|2022-05-16 09:59:40|732.21|715.11|732.27|715.17|732.35|715.25|732.21|715.11|18
1652695190000|2022-05-16 09:59:50|732.15|715.05|731.94|714.84|732.17|715.07|731.58|714.48|14
1652695200000|2022-05-16 10:00:00|732.25|715.15|732.2|715.1|732.25|715.15|732.13|715.03|11
1652695210000|2022-05-16 10:00:10|732.12|715.02|731.32|714.22|732.14|715.04|731.32|714.22|7
1652695220000|2022-05-16 10:00:20|731.28|714.18|730.76|713.66|731.28|714.18|730.55|713.45|21
1652695230000|2022-05-16 10:00:30|730.75|713.65|731.05|713.95|731.1|714|730.55|713.45|16
1652695240000|2022-05-16 10:00:40|731.06|713.96|730.69|713.59|731.09|713.99|730.55|713.45|17
1652695250000|2022-05-16 10:00:50|730.57|713.47|730.26|713.16|730.57|713.47|729.59|712.49|23
1652695260000|2022-05-16 10:01:00|730.14|713.04|730.25|713.15|730.4|713.3|730.14|713.04|13
1652695270000|2022-05-16 10:01:10|730.22|713.12|731.21|714.11|731.21|714.11|730.22|713.12|18
1652695280000|2022-05-16 10:01:20|731.24|714.14|731.48|714.38|731.62|714.52|731.23|714.13|22
1652695290000|2022-05-16 10:01:30|731.55|714.45|732.13|715.03|732.13|715.03|731.55|714.45|13
1652695300000|2022-05-16 10:01:40|732.11|715.01|732.24|715.14|732.24|715.14|732.11|715.01|6
1652695310000|2022-05-16 10:01:50|732.26|715.16|732.31|715.21|732.31|715.21|732.26|715.16|3
1652695320000|2022-05-16 10:02:00|732.33|715.23|732.33|715.23|732.33|715.23|732.33|715.23|1
1652695330000|2022-05-16 10:02:10|732.35|715.25|733.22|716.12|733.22|716.12|732.35|715.25|14
1652695340000|2022-05-16 10:02:20|733.24|716.14|733.19|716.09|733.24|716.14|733.19|716.09|5
1652695350000|2022-05-16 10:02:30|733.17|716.07|733.28|716.18|733.28|716.18|733.03|715.93|7
1652695360000|2022-05-16 10:02:40|733.05|715.95|732.7|715.6|733.28|716.18|732.24|715.14|19
1652695370000|2022-05-16 10:02:50|732.49|715.39|732.5|715.4|732.5|715.4|732.48|715.38|3
1652695390000|2022-05-16 10:03:10|732.72|715.62|733.23|716.13|733.23|716.13|732.72|715.62|10
1652695400000|2022-05-16 10:03:20|733.22|716.12|733.23|716.13|733.23|716.13|733.19|716.09|7
1652695410000|2022-05-16 10:03:30|733.25|716.15|733.33|716.23|733.33|716.23|733.25|716.15|5
1652695420000|2022-05-16 10:03:40|733.34|716.24|733.86|716.76|733.88|716.78|733.34|716.24|13
1652695430000|2022-05-16 10:03:50|733.87|716.77|733.36|716.26|733.87|716.77|733.36|716.26|3
1652695440000|2022-05-16 10:04:00|733.43|716.33|733.4|716.3|733.43|716.33|733.14|716.04|22
1652695450000|2022-05-16 10:04:10|733.78|716.68|733.48|716.38|733.78|716.68|733.26|716.16|17
1652695460000|2022-05-16 10:04:20|733.26|716.16|733.31|716.21|733.42|716.32|733.26|716.16|13
1652695470000|2022-05-16 10:04:30|733.28|716.18|733.29|716.19|733.42|716.32|733.26|716.16|12
1652695480000|2022-05-16 10:04:40|733.31|716.21|733.33|716.23|733.89|716.79|733.31|716.21|12
1652695490000|2022-05-16 10:04:50|733.35|716.25|733.57|716.47|733.57|716.47|733.33|716.23|16
1652695500000|2022-05-16 10:05:00|733.83|716.73|733.1|716|733.89|716.79|733.1|716|11
1652695510000|2022-05-16 10:05:10|733.22|716.12|733.15|716.05|733.22|716.12|733.15|716.05|2
1652695520000|2022-05-16 10:05:20|733.12|716.02|733.28|716.18|733.81|716.71|733.12|716.02|12
1652695530000|2022-05-16 10:05:30|733.29|716.19|733.37|716.27|733.37|716.27|733.26|716.16|11
1652695540000|2022-05-16 10:05:40|733.38|716.28|733.34|716.24|733.38|716.28|733.26|716.16|6
1652695550000|2022-05-16 10:05:50|733.4|716.3|733.84|716.74|733.88|716.78|733.35|716.25|10
1652695560000|2022-05-16 10:06:00|733.59|716.49|733.3|716.2|733.59|716.49|733.3|716.2|13
1652695570000|2022-05-16 10:06:10|733.45|716.35|733.26|716.16|733.47|716.37|733.26|716.16|12
1652695580000|2022-05-16 10:06:20|733.28|716.18|733.42|716.32|733.42|716.32|733.26|716.16|14
1652695590000|2022-05-16 10:06:30|733.36|716.26|733.36|716.26|733.4|716.3|733.33|716.23|13
1652695600000|2022-05-16 10:06:40|733.38|716.28|733.28|716.18|733.42|716.32|733.27|716.17|8
1652695610000|2022-05-16 10:06:50|733.3|716.2|732.85|715.75|733.34|716.24|732.85|715.75|10
1652695620000|2022-05-16 10:07:00|732.89|715.79|733.18|716.08|733.29|716.19|732.89|715.79|8
1652695630000|2022-05-16 10:07:10|733.24|716.14|733.05|715.95|733.25|716.15|732.87|715.77|12
1652695640000|2022-05-16 10:07:20|733.03|715.93|732.81|715.71|733.07|715.97|732.5|715.4|13
1652695650000|2022-05-16 10:07:30|732.74|715.64|732.35|715.25|732.74|715.64|732.34|715.24|15
1652695660000|2022-05-16 10:07:40|732.34|715.24|731.34|714.24|732.35|715.25|731.34|714.24|16
1652695670000|2022-05-16 10:07:50|731.4|714.3|731.3|714.2|731.61|714.51|731.3|714.2|8
1652695680000|2022-05-16 10:08:00|731.17|714.07|730.38|713.28|731.19|714.09|730.37|713.27|19
1652695690000|2022-05-16 10:08:10|730.31|713.21|730.29|713.19|730.32|713.22|730.24|713.14|9
1652695700000|2022-05-16 10:08:20|730.28|713.18|730.3|713.2|730.31|713.21|730.28|713.18|7
1652695710000|2022-05-16 10:08:30|730.29|713.19|730.54|713.44|730.54|713.44|730.27|713.17|4
1652695720000|2022-05-16 10:08:40|730.74|713.64|730.74|713.64|730.78|713.68|730.74|713.64|4
1652695730000|2022-05-16 10:08:50|730.71|713.61|730.71|713.61|730.74|713.64|730.35|713.25|6
1652695740000|2022-05-16 10:09:00|730.72|713.62|731.07|713.97|731.13|714.03|730.69|713.59|8
1652695750000|2022-05-16 10:09:10|731.1|714|731.13|714.03|731.13|714.03|731.1|714|2
1652695760000|2022-05-16 10:09:20|731.09|713.99|730.33|713.23|731.09|713.99|730.31|713.21|14
1652695770000|2022-05-16 10:09:30|730.52|713.42|730.24|713.14|730.52|713.42|730.24|713.14|6
1652695780000|2022-05-16 10:09:40|730.23|713.13|729.84|712.74|730.26|713.16|729.84|712.74|12
1652695790000|2022-05-16 10:09:50|729.82|712.72|728.8|711.7|729.82|712.72|728.8|711.7|16
1652695800000|2022-05-16 10:10:00|728.89|711.79|727.84|710.74|729.24|712.14|727.62|710.52|20
1652695810000|2022-05-16 10:10:10|727.83|710.73|725.17|708.07|727.83|710.73|725.17|708.07|17
1652695820000|2022-05-16 10:10:20|725.05|707.95|726.17|709.07|726.22|709.12|725.05|707.95|25
1652695830000|2022-05-16 10:10:30|726.19|709.09|727.37|710.27|727.71|710.61|726.19|709.09|15
1652695840000|2022-05-16 10:10:40|727.4|710.3|730.88|713.78|730.88|713.78|727.4|710.3|25
1652695850000|2022-05-16 10:10:50|731.31|714.21|732.61|715.51|732.61|715.51|731.18|714.08|24
1652695860000|2022-05-16 10:11:00|732.62|715.52|730.93|713.83|732.62|715.52|730.52|713.42|28
1652695870000|2022-05-16 10:11:10|730.9|713.8|731.39|714.29|731.61|714.51|730.83|713.73|30
1652695880000|2022-05-16 10:11:20|731.61|714.51|731.79|714.69|731.79|714.69|731.18|714.08|14
1652695890000|2022-05-16 10:11:30|731.81|714.71|733.72|716.62|733.72|716.62|731.81|714.71|22
1652695900000|2022-05-16 10:11:40|733.64|716.54|733.66|716.56|733.72|716.62|733.34|716.24|14
1652695910000|2022-05-16 10:11:50|733.67|716.57|734.8|717.7|734.97|717.87|733.67|716.57|20
1652695920000|2022-05-16 10:12:00|734.81|717.71|735.23|718.13|736.05|718.95|734.81|717.71|21
1652695930000|2022-05-16 10:12:10|735.19|718.09|738.05|720.95|738.05|720.95|735.19|718.09|24
1652695940000|2022-05-16 10:12:20|738.19|721.09|739.51|722.41|739.6|722.5|738.17|721.07|24
1652695950000|2022-05-16 10:12:30|739.46|722.36|738.45|721.35|739.46|722.36|738.08|720.98|22
1652695960000|2022-05-16 10:12:40|738.64|721.54|737.73|720.63|738.77|721.67|737.71|720.61|16
1652695970000|2022-05-16 10:12:50|737.19|720.09|736.92|719.82|737.32|720.22|736.92|719.82|7
1652695980000|2022-05-16 10:13:00|736.91|719.81|737.25|720.15|737.32|720.22|736.19|719.09|27
1652695990000|2022-05-16 10:13:10|737.38|720.28|737.4|720.3|737.98|720.88|737.37|720.27|29
1652696000000|2022-05-16 10:13:20|737.2|720.1|736.5|719.4|737.2|720.1|736.24|719.14|17
1652696010000|2022-05-16 10:13:30|736.24|719.14|736.23|719.13|736.26|719.16|735.3|718.2|16
1652696020000|2022-05-16 10:13:40|736.25|719.15|736.95|719.85|736.95|719.85|736.25|719.15|11
1652696030000|2022-05-16 10:13:50|736.98|719.88|737.76|720.66|738.26|721.16|736.98|719.88|15
1652696040000|2022-05-16 10:14:00|737.69|720.59|738.11|721.01|738.77|721.67|737.49|720.39|30
1652696050000|2022-05-16 10:14:10|738.14|721.04|738.16|721.06|738.17|721.07|737.47|720.37|18
1652696060000|2022-05-16 10:14:20|738.19|721.09|738.36|721.26|738.45|721.35|738.19|721.09|13
1652696070000|2022-05-16 10:14:30|738.41|721.31|738.09|720.99|738.41|721.31|738.02|720.92|10
1652696080000|2022-05-16 10:14:40|737.98|720.88|738.22|721.12|738.22|721.12|737.24|720.14|25
1652696090000|2022-05-16 10:14:50|738.25|721.15|738.47|721.37|738.67|721.57|738.01|720.91|18
1652696100000|2022-05-16 10:15:00|738.35|721.25|738.07|720.97|738.53|721.43|737.37|720.27|23
1652696110000|2022-05-16 10:15:10|738.12|721.02|738.86|721.76|738.86|721.76|738.12|721.02|13
1652696120000|2022-05-16 10:15:20|738.88|721.78|740.04|722.94|740.05|722.95|738.85|721.75|18
1652696130000|2022-05-16 10:15:30|739.46|722.36|740.08|722.98|740.08|722.98|739.07|721.97|18
1652696140000|2022-05-16 10:15:40|740.1|723|740.74|723.64|741.19|724.09|740.1|723|19
1652696150000|2022-05-16 10:15:50|740.76|723.66|742.78|725.68|742.78|725.68|740.76|723.66|21
1652696160000|2022-05-16 10:16:00|742.94|725.84|742.28|725.18|743.19|726.09|742.2|725.1|25
1652696170000|2022-05-16 10:16:10|742.17|725.07|741.43|724.33|742.23|725.13|741.05|723.95|29
1652696180000|2022-05-16 10:16:20|741.78|724.68|740.66|723.56|741.8|724.7|740.49|723.39|19
1652696190000|2022-05-16 10:16:30|740.72|723.62|741.2|724.1|741.52|724.42|740.72|723.62|13
1652696200000|2022-05-16 10:16:40|741.29|724.19|741.76|724.66|741.76|724.66|741.29|724.19|11
1652696210000|2022-05-16 10:16:50|741.64|724.54|741.26|724.16|741.8|724.7|741.25|724.15|19
1652696220000|2022-05-16 10:17:00|741.29|724.19|740.74|723.64|741.67|724.57|740.45|723.35|18
1652696230000|2022-05-16 10:17:10|740.78|723.68|740.94|723.84|741.17|724.07|740.33|723.23|26
1652696240000|2022-05-16 10:17:20|741.03|723.93|740.2|723.1|741.03|723.93|740.19|723.09|9
1652696250000|2022-05-16 10:17:30|740.23|723.13|740.54|723.44|741.1|724|740.23|723.13|14
1652696260000|2022-05-16 10:17:40|740.74|723.64|740.32|723.22|740.9|723.8|740.32|723.22|15
1652696270000|2022-05-16 10:17:50|740.33|723.23|740.25|723.15|740.83|723.73|740.24|723.14|19
1652696280000|2022-05-16 10:18:00|740.26|723.16|740.93|723.83|741|723.9|740.25|723.15|19
1652696290000|2022-05-16 10:18:10|740.79|723.69|740.26|723.16|740.79|723.69|740.21|723.11|12
1652696300000|2022-05-16 10:18:20|740.33|723.23|740.25|723.15|740.92|723.82|740.22|723.12|16
1652696310000|2022-05-16 10:18:30|740.26|723.16|741.78|724.68|741.78|724.68|740.26|723.16|13
1652696320000|2022-05-16 10:18:40|741.8|724.7|742.92|725.82|742.92|725.82|741.8|724.7|19
1652696330000|2022-05-16 10:18:50|742.47|725.37|742.76|725.66|742.76|725.66|742.47|725.37|7
1652696340000|2022-05-16 10:19:00|742.61|725.51|741.18|724.08|742.61|725.51|741.18|724.08|16
1652696350000|2022-05-16 10:19:10|741.16|724.06|742.91|725.81|742.91|725.81|740.75|723.65|25
1652696360000|2022-05-16 10:19:20|742.83|725.73|742.82|725.72|743.03|725.93|742.41|725.31|15
1652696370000|2022-05-16 10:19:30|742.91|725.81|743.99|726.89|743.99|726.89|742.91|725.81|13
1652696380000|2022-05-16 10:19:40|744.01|726.91|743.29|726.19|744.03|726.93|743.18|726.08|12
1652696390000|2022-05-16 10:19:50|743.51|726.41|743.26|726.16|743.68|726.58|743.23|726.13|12
1652696400000|2022-05-16 10:20:00|743.27|726.17|742.24|725.14|743.27|726.17|742.22|725.12|29
1652696410000|2022-05-16 10:20:10|742.25|725.15|742.17|725.07|742.25|725.15|741.75|724.65|7
1652696420000|2022-05-16 10:20:20|742.19|725.09|743.08|725.98|743.08|725.98|742.19|725.09|13
1652696430000|2022-05-16 10:20:30|743.09|725.99|743.14|726.04|743.17|726.07|742.35|725.25|17
1652696440000|2022-05-16 10:20:40|743.16|726.06|744.07|726.97|744.07|726.97|743.16|726.06|22
1652696450000|2022-05-16 10:20:50|744.09|726.99|746.06|728.96|746.06|728.96|744.09|726.99|14
1652696460000|2022-05-16 10:21:00|745.94|728.84|744.48|727.38|745.94|728.84|744.23|727.13|23
1652696470000|2022-05-16 10:21:10|744.5|727.4|744.31|727.21|744.5|727.4|743.8|726.7|15
1652696480000|2022-05-16 10:21:20|744.32|727.22|745.05|727.95|745.12|728.02|744.32|727.22|21
1652696490000|2022-05-16 10:21:30|744.89|727.79|744.39|727.29|745.08|727.98|744.31|727.21|12
1652696500000|2022-05-16 10:21:40|744.21|727.11|744.29|727.19|744.29|727.19|743.59|726.49|9
1652696510000|2022-05-16 10:21:50|744.39|727.29|744.42|727.32|744.5|727.4|744.29|727.19|6
1652696520000|2022-05-16 10:22:00|744.67|727.57|743.82|726.72|745.07|727.97|743.82|726.72|18
1652696530000|2022-05-16 10:22:10|743.8|726.7|743.59|726.49|743.81|726.71|743.36|726.26|17
1652696540000|2022-05-16 10:22:20|743.74|726.64|744.31|727.21|744.31|727.21|743.28|726.18|18
1652696550000|2022-05-16 10:22:30|744.29|727.19|743.79|726.69|744.29|727.19|743.26|726.16|19
1652696560000|2022-05-16 10:22:40|743.76|726.66|743.1|726|743.76|726.66|742.81|725.71|15
1652696570000|2022-05-16 10:22:50|743.12|726.02|743.3|726.2|743.3|726.2|742.87|725.77|11
1652696580000|2022-05-16 10:23:00|743.4|726.3|744|726.9|744.16|727.06|743.39|726.29|11
1652696590000|2022-05-16 10:23:10|743.87|726.77|743.92|726.82|743.92|726.82|743.31|726.21|18
1652696600000|2022-05-16 10:23:20|743.95|726.85|744.3|727.2|744.3|727.2|743.9|726.8|16
1652696610000|2022-05-16 10:23:30|744.04|726.94|744.3|727.2|744.3|727.2|744.04|726.94|12
1652696620000|2022-05-16 10:23:40|744.04|726.94|744.94|727.84|744.94|727.84|744.04|726.94|12
1652696630000|2022-05-16 10:23:50|744.87|727.77|744.35|727.25|744.87|727.77|744.34|727.24|15
1652696640000|2022-05-16 10:24:00|744.3|727.2|744.57|727.47|744.89|727.79|744.13|727.03|16
1652696650000|2022-05-16 10:24:10|744.31|727.21|744.2|727.1|744.32|727.22|744.11|727.01|9
1652696660000|2022-05-16 10:24:20|744.17|727.07|744.1|727|744.25|727.15|743.61|726.51|19
1652696670000|2022-05-16 10:24:30|744.09|726.99|743.27|726.17|744.09|726.99|743.26|726.16|11
1652696680000|2022-05-16 10:24:40|743.33|726.23|743.76|726.66|743.76|726.66|743.33|726.23|9
1652696690000|2022-05-16 10:24:50|743.7|726.6|743.73|726.63|743.95|726.85|743.3|726.2|17
1652696700000|2022-05-16 10:25:00|743.66|726.56|743.24|726.14|743.66|726.56|742.86|725.76|13
1652696710000|2022-05-16 10:25:10|743.38|726.28|743.72|726.62|743.72|726.62|743.22|726.12|23
1652696720000|2022-05-16 10:25:20|743.75|726.65|743.67|726.57|743.87|726.77|743.67|726.57|10
1652696730000|2022-05-16 10:25:30|743.69|726.59|743.72|726.62|743.72|726.62|743.59|726.49|4
1652696740000|2022-05-16 10:25:40|743.8|726.7|743.89|726.79|743.89|726.79|743.8|726.7|4
1652696750000|2022-05-16 10:25:50|743.86|726.76|743.8|726.7|743.86|726.76|743.8|726.7|2
1652696760000|2022-05-16 10:26:00|743.78|726.68|743.66|726.56|743.78|726.68|743.66|726.56|4
1652696770000|2022-05-16 10:26:10|743.68|726.58|743.84|726.74|743.84|726.74|743.68|726.58|8
1652696780000|2022-05-16 10:26:20|743.86|726.76|744.22|727.12|744.22|727.12|743.86|726.76|5
1652696790000|2022-05-16 10:26:30|744.63|727.53|743.83|726.73|744.86|727.76|743.28|726.18|27
1652696800000|2022-05-16 10:26:40|743.92|726.82|744.85|727.75|744.87|727.77|743.92|726.82|18
1652696810000|2022-05-16 10:26:50|744.84|727.74|744.63|727.53|744.89|727.79|744.6|727.5|12
1652696820000|2022-05-16 10:27:00|744.77|727.67|744.68|727.58|744.81|727.71|744.68|727.58|10
1652696830000|2022-05-16 10:27:10|744.61|727.51|744.18|727.08|744.61|727.51|744.12|727.02|11
1652696840000|2022-05-16 10:27:20|744.17|727.07|743.78|726.68|744.63|727.53|743.78|726.68|14
1652696850000|2022-05-16 10:27:30|743.76|726.66|742.75|725.65|743.76|726.66|742.73|725.63|13
1652696860000|2022-05-16 10:27:40|742.73|725.63|742.33|725.23|742.73|725.63|741.97|724.87|18
1652696870000|2022-05-16 10:27:50|742.52|725.42|742.66|725.56|742.76|725.66|742.38|725.28|14
1652696880000|2022-05-16 10:28:00|742.44|725.34|742.36|725.26|742.63|725.53|742.22|725.12|12
1652696890000|2022-05-16 10:28:10|742.55|725.45|743.61|726.51|743.61|726.51|742.55|725.45|16
1652696900000|2022-05-16 10:28:20|743.68|726.58|743.3|726.2|743.98|726.88|743.28|726.18|12
1652696910000|2022-05-16 10:28:30|743.35|726.25|742.77|725.67|743.35|726.25|742.77|725.67|9
1652696920000|2022-05-16 10:28:40|742.75|725.65|742.29|725.19|742.75|725.65|742.29|725.19|5
1652696930000|2022-05-16 10:28:50|742.28|725.18|742.68|725.58|742.68|725.58|742.28|725.18|5
1652696940000|2022-05-16 10:29:00|742.66|725.56|742.68|725.58|742.68|725.58|742.29|725.19|13
1652696950000|2022-05-16 10:29:10|742.74|725.64|743.1|726|743.17|726.07|742.74|725.64|9
1652696960000|2022-05-16 10:29:20|743.17|726.07|742.84|725.74|743.23|726.13|742.84|725.74|14
1652696970000|2022-05-16 10:29:30|742.81|725.71|742.35|725.25|742.81|725.71|742.35|725.25|5
1652696980000|2022-05-16 10:29:40|742.22|725.12|741.99|724.89|742.22|725.12|741.99|724.89|7
1652696990000|2022-05-16 10:29:50|742.06|724.96|742.1|725|742.1|725|742.04|724.94|11
1652697000000|2022-05-16 10:30:00|742.13|725.03|741.74|724.64|742.46|725.36|741.22|724.12|20
1652697010000|2022-05-16 10:30:10|741.61|724.51|742.49|725.39|742.66|725.56|741.61|724.51|15
1652697020000|2022-05-16 10:30:20|742.66|725.56|742.66|725.56|742.66|725.56|742.32|725.22|13
1652697030000|2022-05-16 10:30:30|742.67|725.57|744.16|727.06|744.16|727.06|742.67|725.57|19
1652697040000|2022-05-16 10:30:40|744.18|727.08|744.36|727.26|744.36|727.26|744.18|727.08|8
1652697050000|2022-05-16 10:30:50|744.39|727.29|744.92|727.82|745|727.9|744.39|727.29|15
1652697060000|2022-05-16 10:31:00|744.73|727.63|744.24|727.14|744.73|727.63|744.22|727.12|16
1652697070000|2022-05-16 10:31:10|744.46|727.36|744.96|727.86|744.96|727.86|744.24|727.14|21
1652697080000|2022-05-16 10:31:20|744.98|727.88|744.65|727.55|744.98|727.88|744.4|727.3|5
1652697090000|2022-05-16 10:31:30|744.48|727.38|744.34|727.24|744.63|727.53|744.23|727.13|15
1652697100000|2022-05-16 10:31:40|744.47|727.37|744.96|727.86|744.96|727.86|744.47|727.37|6
1652697110000|2022-05-16 10:31:50|744.48|727.38|745|727.9|745|727.9|744.19|727.09|17
1652697120000|2022-05-16 10:32:00|745.02|727.92|745.87|728.77|745.87|728.77|745.02|727.92|12
1652697130000|2022-05-16 10:32:10|745.89|728.79|745.57|728.47|745.92|728.82|745.44|728.34|10
1652697140000|2022-05-16 10:32:20|745.6|728.5|745.74|728.64|745.76|728.66|745.44|728.34|11
1652697150000|2022-05-16 10:32:30|745.7|728.6|745.71|728.61|745.71|728.61|745.25|728.15|12
1652697160000|2022-05-16 10:32:40|745.64|728.54|745.28|728.18|745.64|728.54|745.28|728.18|4
1652697170000|2022-05-16 10:32:50|745.41|728.31|745.46|728.36|745.56|728.46|745.41|728.31|4
1652697180000|2022-05-16 10:33:00|745.59|728.49|745.43|728.33|745.72|728.62|745.43|728.33|6
1652697190000|2022-05-16 10:33:10|745.28|728.18|744.74|727.64|745.28|728.18|744.4|727.3|9
1652697200000|2022-05-16 10:33:20|744.77|727.67|744.68|727.58|744.78|727.68|744.48|727.38|7
1652697210000|2022-05-16 10:33:30|744.72|727.62|744.35|727.25|745.25|728.15|744.35|727.25|11
1652697220000|2022-05-16 10:33:40|744.33|727.23|744.24|727.14|744.33|727.23|744.24|727.14|4
1652697230000|2022-05-16 10:33:50|744.23|727.13|743.76|726.66|744.23|727.13|743.24|726.14|11
1652697240000|2022-05-16 10:34:00|743.83|726.73|744.18|727.08|744.26|727.16|743.83|726.73|12
1652697250000|2022-05-16 10:34:10|744.17|727.07|744.07|726.97|744.25|727.15|744.07|726.97|12
1652697260000|2022-05-16 10:34:20|744|726.9|744.91|727.81|744.91|727.81|743.46|726.36|18
1652697270000|2022-05-16 10:34:30|745.08|727.98|743.2|726.1|745.08|727.98|743.18|726.08|17
1652697280000|2022-05-16 10:34:40|743.68|726.58|743.73|726.63|744.18|727.08|743.39|726.29|20
1652697290000|2022-05-16 10:34:50|743.46|726.36|743.69|726.59|743.69|726.59|743.28|726.18|9
1652697300000|2022-05-16 10:35:00|743.56|726.46|742.89|725.79|743.69|726.59|742.69|725.59|12
1652697310000|2022-05-16 10:35:10|743.06|725.96|743.32|726.22|743.33|726.23|743.01|725.91|9
1652697330000|2022-05-16 10:35:30|743.38|726.28|744.12|727.02|744.12|727.02|743.38|726.28|9
1652697340000|2022-05-16 10:35:40|744.15|727.05|744.12|727.02|744.15|727.05|744.11|727.01|4
1652697350000|2022-05-16 10:35:50|744.15|727.05|744.16|727.06|744.16|727.06|744.15|727.05|2
1652697360000|2022-05-16 10:36:00|744.23|727.13|744.24|727.14|744.7|727.6|744.16|727.06|9
1652697370000|2022-05-16 10:36:10|744.25|727.15|744.25|727.15|744.25|727.15|744.25|727.15|1
1652697380000|2022-05-16 10:36:20|744.26|727.16|744.99|727.89|744.99|727.89|744.26|727.16|24
1652697390000|2022-05-16 10:36:30|745|727.9|745.74|728.64|745.74|728.64|744.98|727.88|11
1652697400000|2022-05-16 10:36:40|745.78|728.68|745.89|728.79|745.89|728.79|745.78|728.68|15
1652697410000|2022-05-16 10:36:50|745.87|728.77|746.26|729.16|746.6|729.5|745.8|728.7|17
1652697420000|2022-05-16 10:37:00|746.29|729.19|747.01|729.91|747.01|729.91|746.29|729.19|17
1652697430000|2022-05-16 10:37:10|747.02|729.92|747.15|730.05|747.28|730.18|747.02|729.92|15
1652697440000|2022-05-16 10:37:20|747.18|730.08|746.26|729.16|747.18|730.08|746.22|729.12|13
1652697450000|2022-05-16 10:37:30|746.28|729.18|746.22|729.12|746.33|729.23|746.14|729.04|13
1652697460000|2022-05-16 10:37:40|746.23|729.13|745.79|728.69|746.23|729.13|745.31|728.21|10
1652697470000|2022-05-16 10:37:50|745.55|728.45|746.16|729.06|746.26|729.16|745.55|728.45|12
1652697480000|2022-05-16 10:38:00|746.22|729.12|746.18|729.08|746.24|729.14|746.18|729.08|10
1652697490000|2022-05-16 10:38:10|746.22|729.12|746.22|729.12|746.22|729.12|746.22|729.12|1
1652697500000|2022-05-16 10:38:20|746.24|729.14|746.5|729.4|746.5|729.4|746.24|729.14|2
1652697530000|2022-05-16 10:38:50|746.45|729.35|746.82|729.72|746.82|729.72|746.16|729.06|19
1652697540000|2022-05-16 10:39:00|746.62|729.52|746.21|729.11|746.66|729.56|746.18|729.08|15
1652697550000|2022-05-16 10:39:10|746.41|729.31|746.89|729.79|746.89|729.79|746.41|729.31|11
1652697560000|2022-05-16 10:39:20|746.84|729.74|746.86|729.76|746.86|729.76|746.58|729.48|15
1652697570000|2022-05-16 10:39:30|746.89|729.79|746.94|729.84|746.94|729.84|746.89|729.79|4
1652697580000|2022-05-16 10:39:40|746.96|729.86|747.99|730.89|747.99|730.89|746.96|729.86|12
1652697590000|2022-05-16 10:39:50|748.76|731.66|748.9|731.8|748.9|731.8|748.76|731.66|3
1652697600000|2022-05-16 10:40:00|748.72|731.62|747.44|730.34|748.72|731.62|747.2|730.1|10
1652697610000|2022-05-16 10:40:10|747.58|730.48|747.24|730.14|747.58|730.48|747.2|730.1|5
1652697620000|2022-05-16 10:40:20|747.32|730.22|747.28|730.18|747.32|730.22|747.28|730.18|2
1652697630000|2022-05-16 10:40:30|746.78|729.68|747.27|730.17|747.27|730.17|746.78|729.68|12
1652697640000|2022-05-16 10:40:40|747.09|729.99|747.37|730.27|747.37|730.27|746.72|729.62|12
1652697650000|2022-05-16 10:40:50|747.35|730.25|747.36|730.26|747.6|730.5|747.35|730.25|6
1652697660000|2022-05-16 10:41:00|747.41|730.31|748.73|731.63|748.73|731.63|747.41|730.31|15
1652697670000|2022-05-16 10:41:10|748.74|731.64|748.28|731.18|748.87|731.77|748.28|731.18|16
1652697680000|2022-05-16 10:41:20|748.29|731.19|748.25|731.15|749.12|732.02|748.23|731.13|15
1652697690000|2022-05-16 10:41:30|748.27|731.17|747.73|730.63|748.3|731.2|747.2|730.1|21
1652697700000|2022-05-16 10:41:40|747.52|730.42|747.37|730.27|747.55|730.45|747.37|730.27|6
1652697710000|2022-05-16 10:41:50|747.2|730.1|747.48|730.38|747.48|730.38|747.2|730.1|12
1652697720000|2022-05-16 10:42:00|747.82|730.72|747.75|730.65|747.82|730.72|747.62|730.52|3
1652697730000|2022-05-16 10:42:10|747.72|730.62|747.82|730.72|747.82|730.72|747.72|730.62|5
1652697740000|2022-05-16 10:42:20|747.75|730.65|748.59|731.49|749.02|731.92|747.75|730.65|15
1652697750000|2022-05-16 10:42:30|748.18|731.08|748.25|731.15|748.25|731.15|747.94|730.84|12
1652697760000|2022-05-16 10:42:40|748.23|731.13|748.33|731.23|748.33|731.23|748.23|731.13|8
1652697770000|2022-05-16 10:42:50|748.32|731.22|748.28|731.18|748.32|731.22|748.14|731.04|12
1652697780000|2022-05-16 10:43:00|748.3|731.2|748.3|731.2|748.35|731.25|748.3|731.2|6
1652697790000|2022-05-16 10:43:10|748.28|731.18|747.47|730.37|748.28|731.18|747.43|730.33|9
1652697810000|2022-05-16 10:43:30|747.27|730.17|748.23|731.13|748.23|731.13|747.27|730.17|15
1652697820000|2022-05-16 10:43:40|748.21|731.11|747.83|730.73|748.21|731.11|747.83|730.73|8
1652697830000|2022-05-16 10:43:50|747.73|730.63|747.79|730.69|747.82|730.72|747.44|730.34|13
1652697840000|2022-05-16 10:44:00|747.82|730.72|747.94|730.84|748.28|731.18|747.82|730.72|15
1652697850000|2022-05-16 10:44:10|747.83|730.73|747.79|730.69|747.94|730.84|747.79|730.69|7
1652697860000|2022-05-16 10:44:20|747.87|730.77|748.26|731.16|748.26|731.16|747.87|730.77|8
1652697870000|2022-05-16 10:44:30|748.24|731.14|748.89|731.79|748.89|731.79|748.24|731.14|14
1652697880000|2022-05-16 10:44:40|748.9|731.8|748.4|731.3|748.93|731.83|748.4|731.3|7
1652697890000|2022-05-16 10:44:50|748.43|731.33|748.3|731.2|748.45|731.35|748.22|731.12|7
1652697900000|2022-05-16 10:45:00|748.33|731.23|748.26|731.16|748.67|731.57|748.25|731.15|14
1652697910000|2022-05-16 10:45:10|748.33|731.23|748.1|731|748.33|731.23|748.1|731|9
1652697920000|2022-05-16 10:45:20|748.19|731.09|748.25|731.15|748.25|731.15|747.3|730.2|17
1652697930000|2022-05-16 10:45:30|748.24|731.14|748.3|731.2|748.41|731.31|748.24|731.14|10
1652697940000|2022-05-16 10:45:40|748.27|731.17|748.77|731.67|748.83|731.73|748.27|731.17|13
1652697950000|2022-05-16 10:45:50|748.8|731.7|748.93|731.83|748.93|731.83|748.77|731.67|15
1652697960000|2022-05-16 10:46:00|748.94|731.84|748.26|731.16|748.98|731.88|748.26|731.16|15
1652697970000|2022-05-16 10:46:10|748.27|731.17|748.61|731.51|748.88|731.78|748.26|731.16|12
1652697980000|2022-05-16 10:46:20|748.31|731.21|748.31|731.21|748.35|731.25|748.28|731.18|15
1652697990000|2022-05-16 10:46:30|748.32|731.22|747.86|730.76|748.4|731.3|747.52|730.42|23
1652698000000|2022-05-16 10:46:40|747.85|730.75|747.4|730.3|747.85|730.75|747.23|730.13|10
1652698010000|2022-05-16 10:46:50|747.26|730.16|747.31|730.21|747.31|730.21|746.89|729.79|7
1652698020000|2022-05-16 10:47:00|747.4|730.3|746.82|729.72|747.41|730.31|746.82|729.72|19
1652698030000|2022-05-16 10:47:10|746.81|729.71|747.29|730.19|747.31|730.21|746.81|729.71|5
1652698040000|2022-05-16 10:47:20|747.1|730|746.8|729.7|747.1|730|746.75|729.65|12
1652698050000|2022-05-16 10:47:30|746.81|729.71|747.37|730.27|747.37|730.27|746.75|729.65|8
1652698060000|2022-05-16 10:47:40|747.41|730.31|747.96|730.86|747.96|730.86|747.41|730.31|14
1652698070000|2022-05-16 10:47:50|747.95|730.85|748.05|730.95|748.05|730.95|747.95|730.85|5
1652698080000|2022-05-16 10:48:00|748.06|730.96|748.44|731.34|748.9|731.8|748.06|730.96|11
1652698090000|2022-05-16 10:48:10|748.53|731.43|750.24|733.14|750.24|733.14|748.53|731.43|15
1652698100000|2022-05-16 10:48:20|750.4|733.3|750.66|733.56|750.66|733.56|750.4|733.3|2
1652698110000|2022-05-16 10:48:30|750.67|733.57|750.91|733.81|750.91|733.81|750.43|733.33|12
1652698120000|2022-05-16 10:48:40|750.86|733.76|750.73|733.63|750.87|733.77|750.44|733.34|6
1652698130000|2022-05-16 10:48:50|750.69|733.59|750.85|733.75|750.85|733.75|750.4|733.3|20
1652698140000|2022-05-16 10:49:00|750.88|733.78|750.46|733.36|751.23|734.13|750.46|733.36|8
1652698160000|2022-05-16 10:49:20|750.2|733.1|750.43|733.33|750.43|733.33|750.2|733.1|9
1652698170000|2022-05-16 10:49:30|750.59|733.49|750.49|733.39|750.71|733.61|750.43|733.33|11
1652698180000|2022-05-16 10:49:40|750.47|733.37|750.43|733.33|750.49|733.39|750.31|733.21|8
1652698190000|2022-05-16 10:49:50|750.5|733.4|750.5|733.4|750.5|733.4|750.5|733.4|1
1652698200000|2022-05-16 10:50:00|750.43|733.33|750.36|733.26|750.43|733.33|750.34|733.24|5
1652698210000|2022-05-16 10:50:10|750.41|733.31|750.45|733.35|750.45|733.35|750.41|733.31|5
1652698220000|2022-05-16 10:50:20|750.43|733.33|750.45|733.35|750.45|733.35|750.43|733.33|14
1652698230000|2022-05-16 10:50:30|750.54|733.44|750.41|733.31|750.97|733.87|750.41|733.31|17
1652698240000|2022-05-16 10:50:40|750.45|733.35|750.69|733.59|750.69|733.59|750.26|733.16|11
1652698250000|2022-05-16 10:50:50|750.88|733.78|752.03|734.93|752.05|734.95|750.88|733.78|20
1652698260000|2022-05-16 10:51:00|751.91|734.81|752.85|735.75|752.85|735.75|751.75|734.65|19
1652698270000|2022-05-16 10:51:10|752.79|735.69|752.33|735.23|752.81|735.71|752.33|735.23|13
1652698280000|2022-05-16 10:51:20|752.35|735.25|752.38|735.28|752.88|735.78|752.33|735.23|19
1652698290000|2022-05-16 10:51:30|752.31|735.21|752.76|735.66|752.76|735.66|752.31|735.21|5
1652698300000|2022-05-16 10:51:40|752.78|735.68|752.83|735.73|752.84|735.74|752.78|735.68|5
1652698310000|2022-05-16 10:51:50|752.85|735.75|752.87|735.77|752.87|735.77|752.81|735.71|7
1652698320000|2022-05-16 10:52:00|752.91|735.81|754.08|736.98|754.08|736.98|752.91|735.81|12
1652698330000|2022-05-16 10:52:10|754.09|736.99|753.95|736.85|754.09|736.99|753.58|736.48|15
1652698340000|2022-05-16 10:52:20|753.55|736.45|753.27|736.17|753.55|736.45|753.24|736.14|11
1652698350000|2022-05-16 10:52:30|753.21|736.11|752.21|735.11|753.21|736.11|752.18|735.08|10
1652698360000|2022-05-16 10:52:40|752.2|735.1|752.24|735.14|752.24|735.14|751.84|734.74|13
1652698370000|2022-05-16 10:52:50|752.32|735.22|753.2|736.1|753.26|736.16|752.32|735.22|23
1652698380000|2022-05-16 10:53:00|753.23|736.13|753.85|736.75|753.85|736.75|753.23|736.13|16
1652698390000|2022-05-16 10:53:10|753.87|736.77|753.33|736.23|753.89|736.79|753.27|736.17|10
1652698400000|2022-05-16 10:53:20|753.35|736.25|753.39|736.29|753.63|736.53|753.35|736.25|8
1652698410000|2022-05-16 10:53:30|753.41|736.31|753.9|736.8|753.9|736.8|753.28|736.18|14
1652698420000|2022-05-16 10:53:40|753.84|736.74|754.81|737.71|754.81|737.71|753.63|736.53|17
1652698430000|2022-05-16 10:53:50|754.7|737.6|754.99|737.89|755|737.9|754.7|737.6|13
1652698440000|2022-05-16 10:54:00|755.01|737.91|754.93|737.83|755.08|737.98|754.93|737.83|17
1652698450000|2022-05-16 10:54:10|754.95|737.85|754.82|737.72|754.96|737.86|754.19|737.09|11
1652698460000|2022-05-16 10:54:20|754.89|737.79|755.88|738.78|755.88|738.78|754.62|737.52|19
1652698470000|2022-05-16 10:54:30|755.89|738.79|756.81|739.71|756.81|739.71|755.89|738.79|19
1652698480000|2022-05-16 10:54:40|756.83|739.73|756.01|738.91|756.86|739.76|755.12|738.02|17
1652698490000|2022-05-16 10:54:50|756.03|738.93|755.47|738.37|756.19|739.09|755.22|738.12|17
1652698500000|2022-05-16 10:55:00|755.64|738.54|755.78|738.68|755.81|738.71|755.25|738.15|16
1652698510000|2022-05-16 10:55:10|755.81|738.71|756.35|739.25|756.79|739.69|755.81|738.71|20
1652698520000|2022-05-16 10:55:20|756.37|739.27|756.15|739.05|756.41|739.31|756.11|739.01|9
1652698530000|2022-05-16 10:55:30|756.14|739.04|755.67|738.57|756.14|739.04|755.42|738.32|9
1652698550000|2022-05-16 10:55:50|755.64|738.54|756.02|738.92|756.02|738.92|755.64|738.54|3
1652698560000|2022-05-16 10:56:00|755.65|738.55|755.66|738.56|756.04|738.94|755.24|738.14|15
1652698570000|2022-05-16 10:56:10|755.64|738.54|756.55|739.45|756.55|739.45|755.28|738.18|25
1652698580000|2022-05-16 10:56:20|756.6|739.5|756.97|739.87|756.97|739.87|756.6|739.5|11
1652698590000|2022-05-16 10:56:30|756.99|739.89|757.06|739.96|757.06|739.96|756.99|739.89|6
1652698600000|2022-05-16 10:56:40|757.31|740.21|757.89|740.79|757.89|740.79|757.31|740.21|6
1652698610000|2022-05-16 10:56:50|757.91|740.81|757.98|740.88|758.07|740.97|757.91|740.81|12
1652698620000|2022-05-16 10:57:00|757.95|740.85|758.03|740.93|758.03|740.93|757.65|740.55|12
1652698630000|2022-05-16 10:57:10|758.06|740.96|757.75|740.65|758.06|740.96|757.73|740.63|11
1652698640000|2022-05-16 10:57:20|757.59|740.49|757.59|740.49|757.62|740.52|757.59|740.49|5
1652698650000|2022-05-16 10:57:30|757.78|740.68|757.59|740.49|757.78|740.68|757.59|740.49|5
1652698670000|2022-05-16 10:57:50|757.72|740.62|757.59|740.49|757.72|740.62|757.59|740.49|2
1652698690000|2022-05-16 10:58:10|757.61|740.51|757.81|740.71|757.81|740.71|757.59|740.49|5
1652698700000|2022-05-16 10:58:20|757.82|740.72|758.04|740.94|758.04|740.94|757.82|740.72|9
1652698710000|2022-05-16 10:58:30|758.05|740.95|758.37|741.27|758.37|741.27|757.85|740.75|14
1652698720000|2022-05-16 10:58:40|758.36|741.26|758.07|740.97|758.39|741.29|758.07|740.97|15
1652698730000|2022-05-16 10:58:50|757.97|740.87|756.72|739.62|757.97|740.87|756.72|739.62|13
1652698740000|2022-05-16 10:59:00|756.28|739.18|755.39|738.29|756.28|739.18|755.32|738.22|9
1652698750000|2022-05-16 10:59:10|755.87|738.77|756.12|739.02|756.33|739.23|755.41|738.31|14
1652698760000|2022-05-16 10:59:20|756.14|739.04|756.3|739.2|756.3|739.2|755.65|738.55|11
1652698770000|2022-05-16 10:59:30|756.27|739.17|756.85|739.75|756.85|739.75|755.86|738.76|23
1652698780000|2022-05-16 10:59:40|756.87|739.77|756.35|739.25|756.92|739.82|756.35|739.25|8
1652698790000|2022-05-16 10:59:50|756.36|739.26|756.66|739.56|756.92|739.82|756.36|739.26|10
1652698800000|2022-05-16 11:00:00|756.21|739.11|755.85|738.75|756.21|739.11|755.41|738.31|8
1652698810000|2022-05-16 11:00:10|755.74|738.64|756.27|739.17|756.35|739.25|755.44|738.34|18
1652698820000|2022-05-16 11:00:20|755.72|738.62|756.15|739.05|756.23|739.13|755.63|738.53|14
1652698830000|2022-05-16 11:00:30|755.78|738.68|755.78|738.68|756.09|738.99|755.78|738.68|3
1652698840000|2022-05-16 11:00:40|755.26|738.16|756.84|739.74|756.84|739.74|755.26|738.16|13
1652698850000|2022-05-16 11:00:50|756.8|739.7|756.39|739.29|756.83|739.73|756.28|739.18|16
1652698860000|2022-05-16 11:01:00|756.42|739.32|755.38|738.28|756.42|739.32|755.38|738.28|8
1652698870000|2022-05-16 11:01:10|755.19|738.09|754.69|737.59|755.19|738.09|754.69|737.59|8
1652698880000|2022-05-16 11:01:20|754.7|737.6|754.39|737.29|754.85|737.75|754.39|737.29|8
1652698890000|2022-05-16 11:01:30|754.29|737.19|753.86|736.76|754.29|737.19|753.86|736.76|12
1652698900000|2022-05-16 11:01:40|753.71|736.61|753.41|736.31|754.34|737.24|753.41|736.31|15
1652698910000|2022-05-16 11:01:50|753.3|736.2|753.3|736.2|753.41|736.31|753.3|736.2|3
1652698920000|2022-05-16 11:02:00|753.18|736.08|752.41|735.31|753.18|736.08|752.41|735.31|10
1652698930000|2022-05-16 11:02:10|752.31|735.21|751.56|734.46|752.31|735.21|751.56|734.46|13
1652698940000|2022-05-16 11:02:20|751.82|734.72|752.25|735.15|752.25|735.15|751.33|734.23|16
1652698950000|2022-05-16 11:02:30|752.24|735.14|751.39|734.29|752.24|735.14|751.36|734.26|16
1652698960000|2022-05-16 11:02:40|751.4|734.3|752.21|735.11|752.24|735.14|751.4|734.3|6
1652698970000|2022-05-16 11:02:50|752.19|735.09|752.26|735.16|752.28|735.18|751.78|734.68|11
1652698980000|2022-05-16 11:03:00|752.28|735.18|752.23|735.13|752.28|735.18|751.44|734.34|15
1652698990000|2022-05-16 11:03:10|752.22|735.12|752.19|735.09|752.26|735.16|751.44|734.34|16
1652699000000|2022-05-16 11:03:20|752.17|735.07|751.28|734.18|752.17|735.07|751.28|734.18|5
1652699010000|2022-05-16 11:03:30|751.22|734.12|751.21|734.11|751.22|734.12|751.19|734.09|5
1652699020000|2022-05-16 11:03:40|751.22|734.12|751.76|734.66|751.92|734.82|751.22|734.12|16
1652699030000|2022-05-16 11:03:50|751.75|734.65|751.95|734.85|751.95|734.85|751.75|734.65|9
1652699040000|2022-05-16 11:04:00|751.97|734.87|752.06|734.96|752.06|734.96|751.97|734.87|4
1652699050000|2022-05-16 11:04:10|752.08|734.98|752.37|735.27|752.45|735.35|752.08|734.98|8
1652699060000|2022-05-16 11:04:20|752.31|735.21|751.55|734.45|752.31|735.21|751.55|734.45|6
1652699070000|2022-05-16 11:04:30|751.08|733.98|750.58|733.48|751.08|733.98|750.58|733.48|3
1652699080000|2022-05-16 11:04:40|750.74|733.64|750.26|733.16|750.81|733.71|750.26|733.16|12
1652699090000|2022-05-16 11:04:50|750.28|733.18|750.55|733.45|750.55|733.45|750.28|733.18|3
1652699100000|2022-05-16 11:05:00|750.42|733.32|750.28|733.18|750.42|733.32|750.28|733.18|5
1652699110000|2022-05-16 11:05:10|750.3|733.2|750.16|733.06|750.32|733.22|750.15|733.05|9
1652699120000|2022-05-16 11:05:20|750.18|733.08|750.18|733.08|750.18|733.08|750.18|733.08|1
1652699130000|2022-05-16 11:05:30|750.19|733.09|750.2|733.1|750.55|733.45|750.17|733.07|18
1652699140000|2022-05-16 11:05:40|750.21|733.11|750.55|733.45|750.55|733.45|750.18|733.08|12
1652699160000|2022-05-16 11:06:00|750.39|733.29|750.55|733.45|750.55|733.45|750.25|733.15|7
1652699170000|2022-05-16 11:06:10|750.46|733.36|750.55|733.45|750.55|733.45|750.46|733.36|8
1652699180000|2022-05-16 11:06:20|750.51|733.41|750.32|733.22|750.51|733.41|750.11|733.01|12
1652699190000|2022-05-16 11:06:30|750.55|733.45|750.52|733.42|750.55|733.45|750.52|733.42|2
1652699200000|2022-05-16 11:06:40|750.55|733.45|750.55|733.45|750.55|733.45|750.55|733.45|1
1652699230000|2022-05-16 11:07:10|750.74|733.64|751.23|734.13|751.34|734.24|750.74|733.64|16
1652699240000|2022-05-16 11:07:20|751.25|734.15|751.49|734.39|751.49|734.39|751.25|734.15|10
1652699250000|2022-05-16 11:07:30|751.36|734.26|751.17|734.07|751.36|734.26|751.11|734.01|13
1652699260000|2022-05-16 11:07:40|751.09|733.99|751.19|734.09|751.24|734.14|751.09|733.99|10
1652699270000|2022-05-16 11:07:50|751.11|734.01|751.82|734.72|751.82|734.72|751.11|734.01|13
1652699280000|2022-05-16 11:08:00|751.83|734.73|751.8|734.7|751.85|734.75|751.8|734.7|9
1652699290000|2022-05-16 11:08:10|751.83|734.73|751.84|734.74|751.86|734.76|751.83|734.73|15
1652699300000|2022-05-16 11:08:20|751.85|734.75|751.49|734.39|751.85|734.75|751.37|734.27|14
1652699310000|2022-05-16 11:08:30|751.74|734.64|751.8|734.7|751.82|734.72|751.44|734.34|13
1652699320000|2022-05-16 11:08:40|751.82|734.72|752.08|734.98|752.08|734.98|751.82|734.72|5
1652699330000|2022-05-16 11:08:50|751.6|734.5|751.6|734.5|751.6|734.5|751.6|734.5|1
1652699340000|2022-05-16 11:09:00|750.7|733.6|751.01|733.91|751.01|733.91|750.43|733.33|7
1652699350000|2022-05-16 11:09:10|750.98|733.88|750.58|733.48|751|733.9|750.53|733.43|14
1652699360000|2022-05-16 11:09:20|750.99|733.89|750.99|733.89|750.99|733.89|750.99|733.89|1
1652699370000|2022-05-16 11:09:30|751.07|733.97|751.41|734.31|751.42|734.32|751.07|733.97|13
1652699380000|2022-05-16 11:09:40|751.43|734.33|751.77|734.67|751.79|734.69|751.43|734.33|10
1652699390000|2022-05-16 11:09:50|751.58|734.48|751.58|734.48|751.58|734.48|751.58|734.48|1
1652699400000|2022-05-16 11:10:00|751.08|733.98|750.64|733.54|751.08|733.98|750.63|733.53|4
1652699410000|2022-05-16 11:10:10|750.43|733.33|750.55|733.45|750.98|733.88|750.41|733.31|17
1652699420000|2022-05-16 11:10:20|750.54|733.44|750.44|733.34|750.55|733.45|750.19|733.09|18
1652699430000|2022-05-16 11:10:30|750.45|733.35|750.28|733.18|750.45|733.35|750.21|733.11|6
1652699440000|2022-05-16 11:10:40|750.51|733.41|750.26|733.16|750.53|733.43|750.26|733.16|10
1652699450000|2022-05-16 11:10:50|750.28|733.18|750.57|733.47|750.85|733.75|750.28|733.18|10
1652699460000|2022-05-16 11:11:00|750.43|733.33|750.42|733.32|750.47|733.37|750.41|733.31|9
1652699470000|2022-05-16 11:11:10|750.41|733.31|750.64|733.54|750.98|733.88|750.41|733.31|14
1652699480000|2022-05-16 11:11:20|750.15|733.05|750.13|733.03|750.15|733.05|750.11|733.01|3
1652699490000|2022-05-16 11:11:30|750.17|733.07|750.42|733.32|750.62|733.52|750.17|733.07|18
1652699500000|2022-05-16 11:11:40|750.34|733.24|750.35|733.25|750.37|733.27|750.34|733.24|8
1652699510000|2022-05-16 11:11:50|750.37|733.27|750.41|733.31|750.42|733.32|750.37|733.27|6
1652699520000|2022-05-16 11:12:00|750.6|733.5|750.22|733.12|750.97|733.87|750.22|733.12|6
1652699530000|2022-05-16 11:12:10|750.2|733.1|749.39|732.29|750.2|733.1|749.39|732.29|7
1652699540000|2022-05-16 11:12:20|749.41|732.31|749.38|732.28|749.62|732.52|749.29|732.19|11
1652699550000|2022-05-16 11:12:30|749.4|732.3|749.44|732.34|749.9|732.8|749.32|732.22|18
1652699560000|2022-05-16 11:12:40|749.46|732.36|749.4|732.3|749.47|732.37|749.32|732.22|12
1652699570000|2022-05-16 11:12:50|749.41|732.31|749.41|732.31|749.41|732.31|749.41|732.31|1
1652699580000|2022-05-16 11:13:00|749.43|732.33|749.39|732.29|749.43|732.33|749.39|732.29|3
1652699600000|2022-05-16 11:13:20|749.41|732.31|749.41|732.31|749.41|732.31|749.39|732.29|3
1652699610000|2022-05-16 11:13:30|749.42|732.32|749.44|732.34|749.44|732.34|749.41|732.31|4
1652699620000|2022-05-16 11:13:40|749.39|732.29|749.85|732.75|749.91|732.81|749.39|732.29|8
1652699630000|2022-05-16 11:13:50|749.87|732.77|749.69|732.59|749.87|732.77|749.69|732.59|9
1652699640000|2022-05-16 11:14:00|749.85|732.75|749.69|732.59|749.87|732.77|749.69|732.59|6
1652699670000|2022-05-16 11:14:30|749.7|732.6|749.71|732.61|749.71|732.61|749.33|732.23|4
1652699680000|2022-05-16 11:14:40|749.64|732.54|749.87|732.77|749.87|732.77|749.64|732.54|8
1652699700000|2022-05-16 11:15:00|749.71|732.61|749.71|732.61|749.71|732.61|749.71|732.61|1
1652699710000|2022-05-16 11:15:10|749.19|732.09|748.63|731.53|749.2|732.1|748.4|731.3|11
1652699720000|2022-05-16 11:15:20|748.33|731.23|747.77|730.67|748.36|731.26|747.77|730.67|6
1652699730000|2022-05-16 11:15:30|748.22|731.12|747.47|730.37|748.27|731.17|747.47|730.37|12
1652699740000|2022-05-16 11:15:40|747.43|730.33|747.61|730.51|748.09|730.99|746.97|729.87|12
1652699750000|2022-05-16 11:15:50|747.63|730.53|747.49|730.39|747.63|730.53|747.49|730.39|4
1652699760000|2022-05-16 11:16:00|747.47|730.37|747.43|730.33|747.47|730.37|747.42|730.32|5
1652699770000|2022-05-16 11:16:10|747.41|730.31|746.55|729.45|747.41|730.31|746.55|729.45|5
1652699780000|2022-05-16 11:16:20|746.56|729.46|746.59|729.49|746.76|729.66|746.55|729.45|6
1652699790000|2022-05-16 11:16:30|746.55|729.45|746.57|729.47|746.87|729.77|746.55|729.45|9
1652699800000|2022-05-16 11:16:40|746.59|729.49|746.56|729.46|746.83|729.73|746.55|729.45|15
1652699810000|2022-05-16 11:16:50|746.57|729.47|746.55|729.45|746.57|729.47|746.55|729.45|2
1652699820000|2022-05-16 11:17:00|746.22|729.12|746.13|729.03|746.22|729.12|745.85|728.75|18
1652699830000|2022-05-16 11:17:10|746.09|728.99|746.1|729|746.24|729.14|746.09|728.99|15
1652699840000|2022-05-16 11:17:20|745.8|728.7|745.63|728.53|745.98|728.88|745.63|728.53|12
1652699850000|2022-05-16 11:17:30|745.22|728.12|745.9|728.8|745.94|728.84|745.2|728.1|20
1652699860000|2022-05-16 11:17:40|745.92|728.82|745.97|728.87|745.97|728.87|745.92|728.82|4
1652699870000|2022-05-16 11:17:50|745.99|728.89|745.96|728.86|745.99|728.89|745.64|728.54|8
1652699880000|2022-05-16 11:18:00|745.95|728.85|745.99|728.89|745.99|728.89|745.92|728.82|6
1652699890000|2022-05-16 11:18:10|745.92|728.82|745.87|728.77|745.96|728.86|745.17|728.07|19
1652699900000|2022-05-16 11:18:20|745.89|728.79|746.02|728.92|746.05|728.95|745.89|728.79|13
1652699910000|2022-05-16 11:18:30|746.03|728.93|746.02|728.92|746.03|728.93|746|728.9|4
1652699920000|2022-05-16 11:18:40|746.04|728.94|746.11|729.01|746.33|729.23|746|728.9|13
1652699990000|2022-05-16 11:19:50|745.9|728.8|746.04|728.94|746.04|728.94|745.9|728.8|3
1652700000000|2022-05-16 11:20:00|746.08|728.98|746.14|729.04|746.84|729.74|746.08|728.98|20
1652700010000|2022-05-16 11:20:10|746.16|729.06|746.41|729.31|746.41|729.31|746.14|729.04|15
1652700020000|2022-05-16 11:20:20|746.42|729.32|746.35|729.25|746.42|729.32|746.25|729.15|11
1652700030000|2022-05-16 11:20:30|746.36|729.26|746.73|729.63|746.73|729.63|746.36|729.26|11
1652700040000|2022-05-16 11:20:40|746.75|729.65|746.77|729.67|746.77|729.67|746.57|729.47|11
1652700050000|2022-05-16 11:20:50|746.73|729.63|746.77|729.67|746.77|729.67|746.73|729.63|5
1652700060000|2022-05-16 11:21:00|746.73|729.63|746.77|729.67|746.77|729.67|746.73|729.63|2
1652700070000|2022-05-16 11:21:10|746.74|729.64|746.77|729.67|746.77|729.67|746.74|729.64|11
1652700080000|2022-05-16 11:21:20|746.76|729.66|746.66|729.56|746.76|729.66|746.42|729.32|9
1652700090000|2022-05-16 11:21:30|746.62|729.52|746.71|729.61|746.72|729.62|746.62|729.52|11
1652700100000|2022-05-16 11:21:40|746.69|729.59|746.67|729.57|746.71|729.61|746.6|729.5|11
1652700110000|2022-05-16 11:21:50|746.61|729.51|746.71|729.61|746.72|729.62|746.61|729.51|4
1652700120000|2022-05-16 11:22:00|746.72|729.62|746.75|729.65|746.75|729.65|746.72|729.62|9
1652700130000|2022-05-16 11:22:10|746.77|729.67|746.71|729.61|746.94|729.84|746.71|729.61|7
1652700140000|2022-05-16 11:22:20|746.73|729.63|747|729.9|747.06|729.96|746.69|729.59|5
1652700150000|2022-05-16 11:22:30|746.99|729.89|747.5|730.4|747.5|730.4|746.97|729.87|15
1652700160000|2022-05-16 11:22:40|747.45|730.35|747.43|730.33|747.45|730.35|747.4|730.3|9
1652700170000|2022-05-16 11:22:50|747.42|730.32|747.5|730.4|747.5|730.4|747.24|730.14|13
1652700180000|2022-05-16 11:23:00|747.72|730.62|748.34|731.24|748.34|731.24|747.72|730.62|5
1652700190000|2022-05-16 11:23:10|747.96|730.86|748.26|731.16|748.36|731.26|747.96|730.86|18
1652700200000|2022-05-16 11:23:20|748.28|731.18|748.12|731.02|748.77|731.67|748.11|731.01|19
1652700210000|2022-05-16 11:23:30|748.14|731.04|748.51|731.41|748.64|731.54|748.14|731.04|12
1652700220000|2022-05-16 11:23:40|748.42|731.32|748.46|731.36|748.87|731.77|748.42|731.32|16
1652700230000|2022-05-16 11:23:50|748.47|731.37|748.47|731.37|748.48|731.38|748.44|731.34|5
1652700240000|2022-05-16 11:24:00|748.54|731.44|748.84|731.74|748.84|731.74|748.47|731.37|13
1652700250000|2022-05-16 11:24:10|748.86|731.76|748.62|731.52|748.91|731.81|748.62|731.52|17
1652700260000|2022-05-16 11:24:20|748.74|731.64|748.86|731.76|748.88|731.78|748.64|731.54|10
1652700270000|2022-05-16 11:24:30|748.64|731.54|748.8|731.7|748.86|731.76|748.64|731.54|13
1652700280000|2022-05-16 11:24:40|748.81|731.71|748.37|731.27|748.81|731.71|748.35|731.25|6
1652700290000|2022-05-16 11:24:50|748.34|731.24|748.4|731.3|748.4|731.3|748.17|731.07|15
1652700300000|2022-05-16 11:25:00|748.41|731.31|748.7|731.6|748.74|731.64|748.2|731.1|7
1652700310000|2022-05-16 11:25:10|748.77|731.67|748.91|731.81|748.91|731.81|748.75|731.65|15
1652700320000|2022-05-16 11:25:20|748.94|731.84|748.98|731.88|748.98|731.88|748.89|731.79|8
1652700330000|2022-05-16 11:25:30|748.99|731.89|749.27|732.17|749.27|732.17|748.89|731.79|11
1652700340000|2022-05-16 11:25:40|748.99|731.89|749.73|732.63|749.91|732.81|748.89|731.79|18
1652700350000|2022-05-16 11:25:50|749.6|732.5|749.1|732|749.6|732.5|749.04|731.94|14
1652700360000|2022-05-16 11:26:00|749.12|732.02|749.95|732.85|749.95|732.85|749.12|732.02|15
1652700370000|2022-05-16 11:26:10|749.97|732.87|750.07|732.97|750.07|732.97|749.97|732.87|8
1652700380000|2022-05-16 11:26:20|750.09|732.99|749.85|732.75|750.09|732.99|749.32|732.22|13
1652700390000|2022-05-16 11:26:30|749.86|732.76|750.05|732.95|750.05|732.95|749.86|732.76|12
1652700400000|2022-05-16 11:26:40|750.06|732.96|749.98|732.88|750.1|733|749.98|732.88|7
1652700410000|2022-05-16 11:26:50|749.88|732.78|749.31|732.21|749.88|732.78|749.26|732.16|15
1652700420000|2022-05-16 11:27:00|749.32|732.22|749.76|732.66|749.82|732.72|749.22|732.12|12
1652700430000|2022-05-16 11:27:10|749.72|732.62|749.51|732.41|749.72|732.62|749.51|732.41|2
1652700470000|2022-05-16 11:27:50|749.48|732.38|748.71|731.61|749.48|732.38|748.71|731.61|3
1652700480000|2022-05-16 11:28:00|748.5|731.4|749.15|732.05|749.15|732.05|748.5|731.4|14
1652700490000|2022-05-16 11:28:10|749.3|732.2|749.17|732.07|749.36|732.26|749.09|731.99|18
1652700500000|2022-05-16 11:28:20|749.14|732.04|749.24|732.14|749.24|732.14|749.14|732.04|6
1652700520000|2022-05-16 11:28:40|749.19|732.09|749.13|732.03|749.22|732.12|749.13|732.03|10
1652700530000|2022-05-16 11:28:50|749.1|732|748.3|731.2|749.1|732|748.24|731.14|14
1652700540000|2022-05-16 11:29:00|748.32|731.22|748.55|731.45|748.56|731.46|748.25|731.15|14
1652700550000|2022-05-16 11:29:10|748.62|731.52|749.02|731.92|749.07|731.97|748.33|731.23|13
1652700560000|2022-05-16 11:29:20|749.04|731.94|749.01|731.91|749.04|731.94|749.01|731.91|2
1652700570000|2022-05-16 11:29:30|749.06|731.96|749.12|732.02|749.17|732.07|749.06|731.96|4
1652700580000|2022-05-16 11:29:40|749.08|731.98|749.13|732.03|749.22|732.12|749.08|731.98|9
1652700590000|2022-05-16 11:29:50|749.14|732.04|749.14|732.04|749.14|732.04|749.13|732.03|5
1652700600000|2022-05-16 11:30:00|749.16|732.06|749.27|732.17|749.42|732.32|748.87|731.77|13
1652700610000|2022-05-16 11:30:10|749.26|732.16|749.08|731.98|749.26|732.16|748.22|731.12|21
1652700620000|2022-05-16 11:30:20|749.14|732.04|749.74|732.64|749.74|732.64|749.14|732.04|9
1652700630000|2022-05-16 11:30:30|749.77|732.67|749.77|732.67|749.77|732.67|749.77|732.67|1
1652700640000|2022-05-16 11:30:40|749.78|732.68|750.38|733.28|750.38|733.28|749.78|732.68|8
1652700650000|2022-05-16 11:30:50|750.21|733.11|750.38|733.28|750.38|733.28|750.21|733.11|2
1652700660000|2022-05-16 11:31:00|750.21|733.11|750.21|733.11|750.21|733.11|750.21|733.11|1
1652700670000|2022-05-16 11:31:10|750.38|733.28|750.38|733.28|750.38|733.28|750.38|733.28|1
1652700680000|2022-05-16 11:31:20|750.48|733.38|750.48|733.38|750.48|733.38|750.48|733.38|1
1652700690000|2022-05-16 11:31:30|750.41|733.31|750.13|733.03|750.41|733.31|750.12|733.02|14
1652700700000|2022-05-16 11:31:40|750.1|733|749.21|732.11|750.17|733.07|749.08|731.98|15
1652700710000|2022-05-16 11:31:50|749.22|732.12|749.14|732.04|749.24|732.14|749.06|731.96|12
1652700720000|2022-05-16 11:32:00|749.13|732.03|749.7|732.6|749.76|732.66|749.11|732.01|13
1652700730000|2022-05-16 11:32:10|749.72|732.62|749.79|732.69|749.79|732.69|749.72|732.62|6
1652700740000|2022-05-16 11:32:20|749.8|732.7|749.84|732.74|749.84|732.74|749.8|732.7|4
1652700750000|2022-05-16 11:32:30|750.29|733.19|750.82|733.72|750.82|733.72|750.29|733.19|3
1652700760000|2022-05-16 11:32:40|750.84|733.74|750.57|733.47|750.84|733.74|750.57|733.47|6
1652700770000|2022-05-16 11:32:50|750.6|733.5|750.57|733.47|750.6|733.5|750.57|733.47|2
1652700780000|2022-05-16 11:33:00|750.07|732.97|749.4|732.3|750.07|732.97|749.2|732.1|11
1652700800000|2022-05-16 11:33:20|749.39|732.29|749.4|732.3|749.4|732.3|749.37|732.27|14
1652700810000|2022-05-16 11:33:30|749.39|732.29|749.39|732.29|749.4|732.3|749.37|732.27|5
1652700820000|2022-05-16 11:33:40|749.38|732.28|749.12|732.02|749.38|732.28|749.12|732.02|10
1652700830000|2022-05-16 11:33:50|749.1|732|748.42|731.32|749.19|732.09|748.4|731.3|14
1652700840000|2022-05-16 11:34:00|748.3|731.2|747.52|730.42|748.3|731.2|747.5|730.4|5
1652700850000|2022-05-16 11:34:10|747.3|730.2|747.32|730.22|747.32|730.22|747.3|730.2|4
1652700860000|2022-05-16 11:34:20|747.31|730.21|746.81|729.71|747.31|730.21|746.51|729.41|14
1652700870000|2022-05-16 11:34:30|746.78|729.68|747.14|730.04|747.2|730.1|746.78|729.68|11
1652700880000|2022-05-16 11:34:40|747.11|730.01|746.79|729.69|747.21|730.11|746.64|729.54|12
1652700890000|2022-05-16 11:34:50|746.6|729.5|746.31|729.21|746.62|729.52|746.31|729.21|6
1652700900000|2022-05-16 11:35:00|746.3|729.2|746.14|729.04|746.3|729.2|746.12|729.02|12
1652700910000|2022-05-16 11:35:10|746.12|729.02|745.42|728.32|746.2|729.1|745.42|728.32|12
1652700920000|2022-05-16 11:35:20|745.35|728.25|745.13|728.03|745.35|728.25|744.15|727.05|19
1652700930000|2022-05-16 11:35:30|745.11|728.01|745.27|728.17|745.27|728.17|745.02|727.92|11
1652700940000|2022-05-16 11:35:40|745.25|728.15|746.08|728.98|746.08|728.98|745.25|728.15|13
1652700950000|2022-05-16 11:35:50|745.58|728.48|745.38|728.28|745.58|728.48|745.35|728.25|4
1652700960000|2022-05-16 11:36:00|745.43|728.33|745.57|728.47|746.09|728.99|745.43|728.33|11
1652700970000|2022-05-16 11:36:10|745.96|728.86|746.14|729.04|746.18|729.08|745.94|728.84|14
1652700980000|2022-05-16 11:36:20|746.16|729.06|746.23|729.13|746.3|729.2|746.16|729.06|17
1652700990000|2022-05-16 11:36:30|746.28|729.18|746.01|728.91|746.29|729.19|746.01|728.91|4
1652701000000|2022-05-16 11:36:40|746.22|729.12|746.25|729.15|746.25|729.15|746|728.9|6
1652701010000|2022-05-16 11:36:50|746.27|729.17|746.99|729.89|746.99|729.89|746.27|729.17|10
1652701020000|2022-05-16 11:37:00|747.04|729.94|746.09|728.99|747.13|730.03|745.63|728.53|18
1652701030000|2022-05-16 11:37:10|746.07|728.97|746.38|729.28|746.42|729.32|746.07|728.97|17
1652701040000|2022-05-16 11:37:20|746.4|729.3|746.39|729.29|746.43|729.33|746.39|729.29|3
1652701050000|2022-05-16 11:37:30|746.51|729.41|746.38|729.28|747.09|729.99|746.38|729.28|9
1652701060000|2022-05-16 11:37:40|746.25|729.15|746.25|729.15|746.25|729.15|746.25|729.15|1
1652701070000|2022-05-16 11:37:50|746.26|729.16|746.09|728.99|746.27|729.17|746.09|728.99|5
1652701080000|2022-05-16 11:38:00|746.02|728.92|745.41|728.31|746.02|728.92|745.27|728.17|12
1652701090000|2022-05-16 11:38:10|745.42|728.32|744.95|727.85|745.42|728.32|744.4|727.3|20
1652701100000|2022-05-16 11:38:20|745.16|728.06|745.83|728.73|745.93|728.83|745.16|728.06|9
1652701110000|2022-05-16 11:38:30|745.96|728.86|746.26|729.16|746.43|729.33|745.96|728.86|11
1652701120000|2022-05-16 11:38:40|746.29|729.19|746.17|729.07|746.43|729.33|746.16|729.06|5
1652701130000|2022-05-16 11:38:50|746.2|729.1|746.3|729.2|746.3|729.2|746.02|728.92|5
1652701140000|2022-05-16 11:39:00|746.43|729.33|746.43|729.33|746.43|729.33|746.43|729.33|1
1652701150000|2022-05-16 11:39:10|746.83|729.73|747.87|730.77|747.87|730.77|746.83|729.73|12
1652701160000|2022-05-16 11:39:20|747.89|730.79|748.59|731.49|748.62|731.52|747.89|730.79|15
1652701170000|2022-05-16 11:39:30|748.57|731.47|748.18|731.08|748.57|731.47|748.18|731.08|10
1652701180000|2022-05-16 11:39:40|748.15|731.05|747.8|730.7|748.15|731.05|747.8|730.7|2
1652701200000|2022-05-16 11:40:00|747.23|730.13|747.33|730.23|747.33|730.23|747.23|730.13|6
1652701210000|2022-05-16 11:40:10|747.34|730.24|747.37|730.27|747.37|730.27|747.34|730.24|3
1652701220000|2022-05-16 11:40:20|747.3|730.2|746.27|729.17|747.34|730.24|746.22|729.12|11
1652701230000|2022-05-16 11:40:30|746.29|729.19|746.18|729.08|746.29|729.19|746.18|729.08|14
1652701240000|2022-05-16 11:40:40|746.16|729.06|745.36|728.26|746.22|729.12|745.35|728.25|19
1652701250000|2022-05-16 11:40:50|745.35|728.25|745.35|728.25|745.36|728.26|745.35|728.25|3
1652701260000|2022-05-16 11:41:00|745.34|728.24|746.11|729.01|746.11|729.01|745.32|728.22|13
1652701270000|2022-05-16 11:41:10|746.14|729.04|746.93|729.83|747.05|729.95|746.14|729.04|14
1652701280000|2022-05-16 11:41:20|746.91|729.81|747.03|729.93|747.05|729.95|746.91|729.81|5
1652701290000|2022-05-16 11:41:30|747.07|729.97|747.2|730.1|747.2|730.1|747.07|729.97|4
1652701300000|2022-05-16 11:41:40|746.9|729.8|747.2|730.1|747.2|730.1|746.89|729.79|4
1652701310000|2022-05-16 11:41:50|747.26|730.16|747.21|730.11|747.38|730.28|747.05|729.95|16
1652701320000|2022-05-16 11:42:00|747.38|730.28|747.38|730.28|747.38|730.28|747.21|730.11|3
1652701330000|2022-05-16 11:42:10|747.5|730.4|748.06|730.96|748.06|730.96|747.5|730.4|16
1652701340000|2022-05-16 11:42:20|748.01|730.91|748.01|730.91|748.01|730.91|748.01|730.91|1
1652701360000|2022-05-16 11:42:40|747.94|730.84|746.65|729.55|747.94|730.84|746.65|729.55|7
1652701370000|2022-05-16 11:42:50|747.05|729.95|746.28|729.18|747.05|729.95|746.15|729.05|20
1652701380000|2022-05-16 11:43:00|746.46|729.36|746.75|729.65|746.99|729.89|746.46|729.36|8
1652701390000|2022-05-16 11:43:10|746.76|729.66|746.73|729.63|747.02|729.92|746.73|729.63|7
1652701400000|2022-05-16 11:43:20|746.7|729.6|746.7|729.6|746.7|729.6|746.7|729.6|1
1652701410000|2022-05-16 11:43:30|746.71|729.61|747.03|729.93|747.03|729.93|746.71|729.61|7
1652701420000|2022-05-16 11:43:40|747.02|729.92|747.02|729.92|747.02|729.92|747.02|729.92|1
1652701430000|2022-05-16 11:43:50|747.03|729.93|746.84|729.74|747.03|729.93|746.84|729.74|3
1652701440000|2022-05-16 11:44:00|746.81|729.71|747.22|730.12|747.22|730.12|746.81|729.71|7
1652701450000|2022-05-16 11:44:10|747.25|730.15|747.81|730.71|747.85|730.75|747.25|730.15|10
1652701460000|2022-05-16 11:44:20|747.83|730.73|747.57|730.47|747.85|730.75|747.57|730.47|7
1652701470000|2022-05-16 11:44:30|747.62|730.52|747.57|730.47|747.62|730.52|747.57|730.47|2
1652701480000|2022-05-16 11:44:40|747.16|730.06|746.75|729.65|747.16|730.06|746.49|729.39|12
1652701490000|2022-05-16 11:44:50|746.61|729.51|746.24|729.14|746.61|729.51|746.22|729.12|8
1652701500000|2022-05-16 11:45:00|746.22|729.12|746.24|729.14|746.24|729.14|746.13|729.03|4
1652701510000|2022-05-16 11:45:10|746.23|729.13|746.24|729.14|746.24|729.14|746.2|729.1|9
1652701520000|2022-05-16 11:45:20|746.22|729.12|746.23|729.13|746.24|729.14|746.22|729.12|5
1652701530000|2022-05-16 11:45:30|746.02|728.92|746.12|729.02|746.21|729.11|746.02|728.92|15
1652701540000|2022-05-16 11:45:40|746.15|729.05|746.1|729|746.15|729.05|746.09|728.99|3
1652701550000|2022-05-16 11:45:50|746.06|728.96|745.68|728.58|746.15|729.05|745.68|728.58|9
1652701560000|2022-05-16 11:46:00|745.84|728.74|746.05|728.95|746.19|729.09|745.68|728.58|7
1652701570000|2022-05-16 11:46:10|746.01|728.91|746.02|728.92|746.02|728.92|745.92|728.82|4
1652701580000|2022-05-16 11:46:20|746.03|728.93|746.12|729.02|746.25|729.15|746.03|728.93|10
1652701590000|2022-05-16 11:46:30|746.25|729.15|746.24|729.14|746.25|729.15|746.24|729.14|2
1652701600000|2022-05-16 11:46:40|746.25|729.15|746.78|729.68|746.78|729.68|746.25|729.15|7
1652701610000|2022-05-16 11:46:50|746.62|729.52|746.75|729.65|746.78|729.68|746.62|729.52|5
1652701620000|2022-05-16 11:47:00|746.62|729.52|747.87|730.77|747.87|730.77|746.62|729.52|12
1652701630000|2022-05-16 11:47:10|747.89|730.79|748.12|731.02|748.12|731.02|747.89|730.79|13
1652701640000|2022-05-16 11:47:20|748.13|731.03|748.36|731.26|748.91|731.81|748.1|731|16
1652701650000|2022-05-16 11:47:30|748.37|731.27|747.26|730.16|748.45|731.35|747.24|730.14|16
1652701660000|2022-05-16 11:47:40|747.27|730.17|747.98|730.88|747.98|730.88|747.27|730.17|9
1652701670000|2022-05-16 11:47:50|747.97|730.87|747.69|730.59|747.97|730.87|747.69|730.59|5
1652701680000|2022-05-16 11:48:00|747.31|730.21|746.81|729.71|747.31|730.21|746.81|729.71|6
1652701690000|2022-05-16 11:48:10|747.1|730|746.41|729.31|747.1|730|746.37|729.27|11
1652701700000|2022-05-16 11:48:20|746.42|729.32|746.11|729.01|746.42|729.32|746.11|729.01|6
1652701710000|2022-05-16 11:48:30|746.04|728.94|746.19|729.09|746.2|729.1|745.45|728.35|19
1652701720000|2022-05-16 11:48:40|746.27|729.17|746.42|729.32|746.42|729.32|746.27|729.17|6
1652701730000|2022-05-16 11:48:50|746.39|729.29|746.39|729.29|746.39|729.29|746.39|729.29|1
1652701740000|2022-05-16 11:49:00|746.65|729.55|746.92|729.82|746.92|729.82|746.65|729.55|6
1652701750000|2022-05-16 11:49:10|746.91|729.81|746.97|729.87|747|729.9|746.91|729.81|6
1652701760000|2022-05-16 11:49:20|746.95|729.85|747|729.9|747|729.9|746.73|729.63|12
1652701770000|2022-05-16 11:49:30|747.03|729.93|746.93|729.83|747.1|730|746.79|729.69|15
1652701780000|2022-05-16 11:49:40|746.91|729.81|746.87|729.77|746.91|729.81|746.87|729.77|4
1652701790000|2022-05-16 11:49:50|746.79|729.69|746.23|729.13|746.8|729.7|746.21|729.11|13
1652701800000|2022-05-16 11:50:00|746.25|729.15|746.24|729.14|746.28|729.18|746.23|729.13|8
1652701810000|2022-05-16 11:50:10|746.23|729.13|745.33|728.23|746.26|729.16|745.2|728.1|17
1652701820000|2022-05-16 11:50:20|745.34|728.24|745.78|728.68|745.79|728.69|745.34|728.24|12
1652701830000|2022-05-16 11:50:30|745.71|728.61|746.1|729|746.19|729.09|745.69|728.59|7
1652701840000|2022-05-16 11:50:40|745.5|728.4|745.42|728.32|745.5|728.4|745.42|728.32|2
1652701850000|2022-05-16 11:50:50|745.41|728.31|745.38|728.28|745.42|728.32|745.3|728.2|8
1652701860000|2022-05-16 11:51:00|745.35|728.25|745.29|728.19|745.35|728.25|744.77|727.67|21
1652701870000|2022-05-16 11:51:10|745.26|728.16|745.08|727.98|745.3|728.2|744.99|727.89|12
1652701880000|2022-05-16 11:51:20|745.06|727.96|744.21|727.11|745.06|727.96|744.2|727.1|18
1652701890000|2022-05-16 11:51:30|744.27|727.17|743.72|726.62|744.4|727.3|743.67|726.57|16
1652701900000|2022-05-16 11:51:40|743.58|726.48|744.32|727.22|744.32|727.22|743.58|726.48|20
1652701910000|2022-05-16 11:51:50|744.29|727.19|744.32|727.22|744.32|727.22|744.23|727.13|12
1652701920000|2022-05-16 11:52:00|744.29|727.19|745.08|727.98|745.08|727.98|744.17|727.07|18
1652701930000|2022-05-16 11:52:10|744.65|727.55|745.14|728.04|745.14|728.04|744.65|727.55|9
1652701940000|2022-05-16 11:52:20|745.12|728.02|745.22|728.12|745.22|728.12|745.12|728.02|6
1652701950000|2022-05-16 11:52:30|745.25|728.15|745.98|728.88|746.01|728.91|745.25|728.15|11
1652701960000|2022-05-16 11:52:40|746.01|728.91|746.11|729.01|746.11|729.01|745.98|728.88|5
1652701970000|2022-05-16 11:52:50|746.1|729|745.61|728.51|746.1|729|745.61|728.51|8
1652701980000|2022-05-16 11:53:00|745.69|728.59|745.61|728.51|745.69|728.59|745.61|728.51|2
1652701990000|2022-05-16 11:53:10|745.71|728.61|746.01|728.91|746.01|728.91|745.71|728.61|6
1652702000000|2022-05-16 11:53:20|746.03|728.93|746.81|729.71|746.81|729.71|746.03|728.93|10
1652702010000|2022-05-16 11:53:30|747.18|730.08|747.61|730.51|747.84|730.74|747.18|730.08|8
1652702020000|2022-05-16 11:53:40|747.7|730.6|747.61|730.51|747.7|730.6|747.61|730.51|2
1652702040000|2022-05-16 11:54:00|747.16|730.06|746.66|729.56|747.16|730.06|746.66|729.56|2
1652702050000|2022-05-16 11:54:10|746.81|729.71|746.39|729.29|746.99|729.89|746.38|729.28|5
1652702060000|2022-05-16 11:54:20|746.29|729.19|746|728.9|746.29|729.19|745.69|728.59|13
1652702070000|2022-05-16 11:54:30|746.18|729.08|746.11|729.01|746.18|729.08|745.5|728.4|17
1652702080000|2022-05-16 11:54:40|746.13|729.03|746.29|729.19|746.31|729.21|746.11|729.01|8
1652702090000|2022-05-16 11:54:50|746.27|729.17|746.16|729.06|746.27|729.17|746.12|729.02|7
1652702100000|2022-05-16 11:55:00|746.19|729.09|746.34|729.24|746.77|729.67|746.19|729.09|11
1652702110000|2022-05-16 11:55:10|746.29|729.19|745.38|728.28|746.29|729.19|745.35|728.25|9
1652702120000|2022-05-16 11:55:20|745.39|728.29|745.35|728.25|745.76|728.66|745.35|728.25|17
1652702130000|2022-05-16 11:55:30|745.32|728.22|745.27|728.17|745.32|728.22|745.27|728.17|4
1652702140000|2022-05-16 11:55:40|745.28|728.18|745.27|728.17|745.28|728.18|745.27|728.17|4
1652702150000|2022-05-16 11:55:50|745.26|728.16|744.51|727.41|745.26|728.16|744.51|727.41|6
1652702160000|2022-05-16 11:56:00|744.22|727.12|744.24|727.14|744.24|727.14|744.22|727.12|3
1652702170000|2022-05-16 11:56:10|744.3|727.2|744.29|727.19|744.47|727.37|744.26|727.16|7
1652702180000|2022-05-16 11:56:20|744.26|727.16|743.43|726.33|744.26|727.16|743.41|726.31|6
1652702190000|2022-05-16 11:56:30|743.66|726.56|744.27|727.17|744.27|727.17|743.66|726.56|5
1652702200000|2022-05-16 11:56:40|744.26|727.16|745.12|728.02|745.12|728.02|744.26|727.16|13
1652702210000|2022-05-16 11:56:50|745.14|728.04|745.33|728.23|745.33|728.23|745.14|728.04|10
1652702220000|2022-05-16 11:57:00|745.31|728.21|744.17|727.07|745.31|728.21|744.14|727.04|10
1652702230000|2022-05-16 11:57:10|744.18|727.08|745.82|728.72|745.82|728.72|744.18|727.08|20
1652702240000|2022-05-16 11:57:20|745.87|728.77|745.9|728.8|745.9|728.8|745.42|728.32|11
1652702250000|2022-05-16 11:57:30|745.59|728.49|745.9|728.8|745.9|728.8|745.42|728.32|9
1652702260000|2022-05-16 11:57:40|745.91|728.81|746.07|728.97|746.08|728.98|745.91|728.81|12
1652702270000|2022-05-16 11:57:50|746.06|728.96|746.17|729.07|746.17|729.07|746.06|728.96|5
1652702290000|2022-05-16 11:58:10|745.86|728.76|745.27|728.17|746.17|729.07|745.27|728.17|12
1652702300000|2022-05-16 11:58:20|745.21|728.11|744.48|727.38|745.21|728.11|744.48|727.38|15
1652702310000|2022-05-16 11:58:30|744.68|727.58|744.42|727.32|744.83|727.73|744.4|727.3|14
1652702320000|2022-05-16 11:58:40|744.4|727.3|744.4|727.3|744.4|727.3|744.4|727.3|1
1652702340000|2022-05-16 11:59:00|744.51|727.41|744.71|727.61|744.73|727.63|744.4|727.3|8
1652702350000|2022-05-16 11:59:10|744.7|727.6|744.82|727.72|744.82|727.72|744.7|727.6|6
1652702360000|2022-05-16 11:59:20|744.56|727.46|744.56|727.46|744.56|727.46|744.56|727.46|1
1652702370000|2022-05-16 11:59:30|744.06|726.96|743.74|726.64|744.06|726.96|743.4|726.3|13
1652702380000|2022-05-16 11:59:40|743.73|726.63|743.75|726.65|743.75|726.65|743.44|726.34|8
1652702390000|2022-05-16 11:59:50|743.85|726.75|743.81|726.71|744.01|726.91|743.62|726.52|8
1652702400000|2022-05-16 12:00:00|744.16|727.06|743.84|726.74|744.16|727.06|743.53|726.43|14
1652702410000|2022-05-16 12:00:10|743.82|726.72|743.82|726.72|743.84|726.74|743.53|726.43|12
1652702420000|2022-05-16 12:00:20|743.84|726.74|744.31|727.21|744.31|727.21|743.84|726.74|17
1652702430000|2022-05-16 12:00:30|744.34|727.24|744.96|727.86|744.98|727.88|744.34|727.24|9
1652702440000|2022-05-16 12:00:40|744.97|727.87|744.99|727.89|744.99|727.89|744.97|727.87|5
1652702450000|2022-05-16 12:00:50|745.01|727.91|744.55|727.45|745.05|727.95|744.55|727.45|9
1652702460000|2022-05-16 12:01:00|744.13|727.03|743.6|726.5|744.36|727.26|743.6|726.5|16
1652702470000|2022-05-16 12:01:10|743.65|726.55|744.12|727.02|744.19|727.09|743.65|726.55|17
1652702480000|2022-05-16 12:01:20|744.14|727.04|744.93|727.83|744.93|727.83|744.1|727|19
1652702490000|2022-05-16 12:01:30|744.92|727.82|743.49|726.39|744.92|727.82|743.46|726.36|22
1652702500000|2022-05-16 12:01:40|743.71|726.61|744.18|727.08|744.35|727.25|743.49|726.39|13
1652702510000|2022-05-16 12:01:50|744.06|726.96|742.74|725.64|744.06|726.96|742.54|725.44|16
1652702520000|2022-05-16 12:02:00|742.72|725.62|743.3|726.2|743.3|726.2|742.72|725.62|8
1652702530000|2022-05-16 12:02:10|743.33|726.23|743.65|726.55|743.75|726.65|743.33|726.23|9
1652702540000|2022-05-16 12:02:20|743.75|726.65|742.21|725.11|743.8|726.7|742.21|725.11|10
1652702550000|2022-05-16 12:02:30|741.47|724.37|741.45|724.35|742.15|725.05|741.45|724.35|14
1652702560000|2022-05-16 12:02:40|741.2|724.1|739.85|722.75|741.34|724.24|739.83|722.73|20
1652702570000|2022-05-16 12:02:50|739.95|722.85|739.42|722.32|740.19|723.09|739.42|722.32|13
1652702580000|2022-05-16 12:03:00|739.16|722.06|739.19|722.09|739.2|722.1|739.13|722.03|8
1652702590000|2022-05-16 12:03:10|739.18|722.08|739.26|722.16|739.26|722.16|739.18|722.08|6
1652702600000|2022-05-16 12:03:20|739.51|722.41|739.17|722.07|739.51|722.41|739.15|722.05|8
1652702610000|2022-05-16 12:03:30|739.19|722.09|738.53|721.43|739.19|722.09|738.53|721.43|11
1652702620000|2022-05-16 12:03:40|738.03|720.93|737.48|720.38|738.03|720.93|737.32|720.22|6
1652702630000|2022-05-16 12:03:50|736.9|719.8|737.22|720.12|737.24|720.14|736.68|719.58|21
1652702640000|2022-05-16 12:04:00|737.25|720.15|735.92|718.82|737.25|720.15|735.92|718.82|13
1652702650000|2022-05-16 12:04:10|735.98|718.88|736.38|719.28|736.64|719.54|735.8|718.7|16
1652702660000|2022-05-16 12:04:20|736.46|719.36|736.87|719.77|737.14|720.04|736.46|719.36|10
1652702670000|2022-05-16 12:04:30|736.89|719.79|736.14|719.04|736.89|719.79|736.14|719.04|12
1652702680000|2022-05-16 12:04:40|736.05|718.95|736.13|719.03|736.13|719.03|735.31|718.21|26
1652702690000|2022-05-16 12:04:50|736.16|719.06|736.68|719.58|736.68|719.58|736.16|719.06|5
1652702700000|2022-05-16 12:05:00|736.59|719.49|736.65|719.55|736.65|719.55|736.56|719.46|4
1652702710000|2022-05-16 12:05:10|736.61|719.51|736.56|719.46|736.61|719.51|736.14|719.04|20
1652702720000|2022-05-16 12:05:20|736.57|719.47|736.66|719.56|736.67|719.57|736.15|719.05|11
1652702730000|2022-05-16 12:05:30|736.71|719.61|738.19|721.09|738.2|721.1|736.71|719.61|15
1652702740000|2022-05-16 12:05:40|738.12|721.02|737.83|720.73|738.12|721.02|737.22|720.12|17
1652702750000|2022-05-16 12:05:50|737.72|720.62|736.93|719.83|737.72|720.62|736.93|719.83|9
1652702760000|2022-05-16 12:06:00|736.94|719.84|736.09|718.99|736.94|719.84|736.09|718.99|17
1652702770000|2022-05-16 12:06:10|736.08|718.98|735.93|718.83|736.18|719.08|735.72|718.62|8
1652702780000|2022-05-16 12:06:20|736.1|719|736.04|718.94|736.1|719|736.04|718.94|2
1652702790000|2022-05-16 12:06:30|736.03|718.93|735.3|718.2|736.07|718.97|735.26|718.16|21
1652702800000|2022-05-16 12:06:40|735.23|718.13|735.21|718.11|735.23|718.13|734.83|717.73|12
1652702810000|2022-05-16 12:06:50|735.19|718.09|735.65|718.55|735.77|718.67|735.19|718.09|11
1652702820000|2022-05-16 12:07:00|735.77|718.67|736.46|719.36|736.52|719.42|735.77|718.67|22
1652702830000|2022-05-16 12:07:10|736.4|719.3|736.53|719.43|736.73|719.63|736.38|719.28|8
1652702840000|2022-05-16 12:07:20|736.7|719.6|736.29|719.19|736.73|719.63|736.03|718.93|16
1652702850000|2022-05-16 12:07:30|736.27|719.17|736.4|719.3|736.68|719.58|736.27|719.17|18
1652702860000|2022-05-16 12:07:40|736.41|719.31|736.24|719.14|736.77|719.67|736.24|719.14|15
1652702870000|2022-05-16 12:07:50|736.25|719.15|736.83|719.73|736.85|719.75|736.25|719.15|12
1652702880000|2022-05-16 12:08:00|736.42|719.32|736.85|719.75|736.85|719.75|736.31|719.21|9
1652702890000|2022-05-16 12:08:10|736.86|719.76|738.05|720.95|738.05|720.95|736.86|719.76|5
1652702910000|2022-05-16 12:08:30|737.96|720.86|737.5|720.4|737.96|720.86|737.45|720.35|13
1652702920000|2022-05-16 12:08:40|737.46|720.36|737.45|720.35|737.5|720.4|737.45|720.35|3
1652702930000|2022-05-16 12:08:50|737.5|720.4|737.57|720.47|737.96|720.86|737.45|720.35|11
1652702940000|2022-05-16 12:09:00|737.78|720.68|737.78|720.68|737.78|720.68|737.78|720.68|1
1652702950000|2022-05-16 12:09:10|737.95|720.85|738.16|721.06|738.16|721.06|737.95|720.85|9
1652702960000|2022-05-16 12:09:20|738.19|721.09|738.75|721.65|738.76|721.66|738.19|721.09|13
1652702970000|2022-05-16 12:09:30|738.77|721.67|738.91|721.81|738.91|721.81|738.77|721.67|11
1652702980000|2022-05-16 12:09:40|739.23|722.13|739.94|722.84|739.94|722.84|739.23|722.13|6
1652702990000|2022-05-16 12:09:50|739.95|722.85|740.01|722.91|740.35|723.25|739.95|722.85|19
1652703000000|2022-05-16 12:10:00|740.02|722.92|739.21|722.11|740.02|722.92|739.13|722.03|13
1652703010000|2022-05-16 12:10:10|739.39|722.29|739.75|722.65|739.85|722.75|739.39|722.29|13
1652703020000|2022-05-16 12:10:20|739.72|722.62|739.85|722.75|739.9|722.8|739.47|722.37|11
1652703030000|2022-05-16 12:10:30|739.82|722.72|739.92|722.82|739.92|722.82|739.47|722.37|15
1652703040000|2022-05-16 12:10:40|739.99|722.89|740.07|722.97|740.08|722.98|739.99|722.89|5
1652703060000|2022-05-16 12:11:00|739.97|722.87|739.87|722.77|739.97|722.87|739.85|722.75|10
1652703070000|2022-05-16 12:11:10|739.67|722.57|739.05|721.95|739.74|722.64|738.85|721.75|12
1652703080000|2022-05-16 12:11:20|738.87|721.77|738.92|721.82|739.03|721.93|738.4|721.3|8
1652703090000|2022-05-16 12:11:30|739.26|722.16|738.71|721.61|739.27|722.17|738.2|721.1|9
1652703100000|2022-05-16 12:11:40|738.75|721.65|738.99|721.89|738.99|721.89|738.75|721.65|5
1652703130000|2022-05-16 12:12:10|738.94|721.84|738.5|721.4|738.94|721.84|738.33|721.23|17
1652703140000|2022-05-16 12:12:20|738.33|721.23|738.38|721.28|738.77|721.67|738.33|721.23|12
1652703150000|2022-05-16 12:12:30|738.55|721.45|738.98|721.88|738.98|721.88|738.38|721.28|8
1652703160000|2022-05-16 12:12:40|738.99|721.89|739.01|721.91|739.01|721.91|738.99|721.89|2
1652703170000|2022-05-16 12:12:50|739.28|722.18|739.27|722.17|739.86|722.76|739.27|722.17|6
1652703180000|2022-05-16 12:13:00|739.21|722.11|739.35|722.25|739.35|722.25|739.08|721.98|7
1652703190000|2022-05-16 12:13:10|739.49|722.39|739.71|722.61|739.71|722.61|739.35|722.25|13
1652703200000|2022-05-16 12:13:20|739.32|722.22|739.46|722.36|739.77|722.67|739.32|722.22|13
1652703210000|2022-05-16 12:13:30|739.42|722.32|738.78|721.68|739.42|722.32|738.48|721.38|10
1652703220000|2022-05-16 12:13:40|738.71|721.61|738.48|721.38|738.71|721.61|738.48|721.38|8
1652703240000|2022-05-16 12:14:00|737.98|720.88|738.39|721.29|738.39|721.29|737.89|720.79|13
1652703250000|2022-05-16 12:14:10|738.52|721.42|739.16|722.06|739.16|722.06|738.52|721.42|7
1652703260000|2022-05-16 12:14:20|739.14|722.04|739.71|722.61|739.73|722.63|739.14|722.04|14
1652703270000|2022-05-16 12:14:30|739.7|722.6|739.42|722.32|739.7|722.6|739.42|722.32|4
1652703280000|2022-05-16 12:14:40|739.4|722.3|739|721.9|739.4|722.3|738.3|721.2|18
1652703290000|2022-05-16 12:14:50|739.01|721.91|738.27|721.17|739.01|721.91|738.27|721.17|10
1652703300000|2022-05-16 12:15:00|738.26|721.16|737.47|720.37|738.26|721.16|737.47|720.37|12
1652703310000|2022-05-16 12:15:10|737.69|720.59|738.61|721.51|738.61|721.51|737.47|720.37|13
1652703320000|2022-05-16 12:15:20|738.99|721.89|738.76|721.66|739.16|722.06|738.66|721.56|11
1652703330000|2022-05-16 12:15:30|738.88|721.78|738.8|721.7|738.88|721.78|738.8|721.7|2
1652703340000|2022-05-16 12:15:40|738.76|721.66|738.79|721.69|738.88|721.78|738.76|721.66|3
1652703350000|2022-05-16 12:15:50|738.76|721.66|737.8|720.7|738.76|721.66|737.7|720.6|10
1652703360000|2022-05-16 12:16:00|737.72|720.62|737.32|720.22|737.74|720.64|737.32|720.22|14
1652703370000|2022-05-16 12:16:10|737.29|720.19|737.34|720.24|737.49|720.39|737.26|720.16|6
1652703380000|2022-05-16 12:16:20|737.27|720.17|736.9|719.8|737.27|720.17|736.8|719.7|19
1652703390000|2022-05-16 12:16:30|737.09|719.99|736.88|719.78|737.09|719.99|736.84|719.74|16
1652703400000|2022-05-16 12:16:40|737.09|719.99|736.91|719.81|737.22|720.12|736.91|719.81|10
1652703410000|2022-05-16 12:16:50|736.9|719.8|737.22|720.12|737.22|720.12|736.9|719.8|4
1652703420000|2022-05-16 12:17:00|737.1|720|737.04|719.94|737.1|720|736.46|719.36|12
1652703430000|2022-05-16 12:17:10|737.35|720.25|737.35|720.25|737.35|720.25|737.35|720.25|1
1652703440000|2022-05-16 12:17:20|737.05|719.95|737.14|720.04|737.35|720.25|737.05|719.95|6
1652703450000|2022-05-16 12:17:30|737.13|720.03|736.84|719.74|737.14|720.04|736.84|719.74|4
1652703460000|2022-05-16 12:17:40|736.24|719.14|735.44|718.34|736.24|719.14|735.44|718.34|15
1652703470000|2022-05-16 12:17:50|735.37|718.27|734.53|717.43|735.37|718.27|734.53|717.43|17
1652703480000|2022-05-16 12:18:00|734.73|717.63|736.16|719.06|736.16|719.06|734.73|717.63|16
1652703490000|2022-05-16 12:18:10|735.66|718.56|735.44|718.34|735.76|718.66|735.44|718.34|11
1652703500000|2022-05-16 12:18:20|735.37|718.27|735.44|718.34|735.88|718.78|735.37|718.27|13
1652703510000|2022-05-16 12:18:30|735.45|718.35|736.13|719.03|736.19|719.09|735.45|718.35|19
1652703520000|2022-05-16 12:18:40|736.15|719.05|735.52|718.42|736.15|719.05|735.52|718.42|6
1652703530000|2022-05-16 12:18:50|735.44|718.34|735.37|718.27|735.44|718.34|735.37|718.27|2
1652703540000|2022-05-16 12:19:00|735.3|718.2|735.05|717.95|735.3|718.2|734.53|717.43|20
1652703550000|2022-05-16 12:19:10|734.94|717.84|736.18|719.08|736.18|719.08|734.94|717.84|16
1652703560000|2022-05-16 12:19:20|736.19|719.09|736.24|719.14|736.24|719.14|736.19|719.09|6
1652703570000|2022-05-16 12:19:30|736.23|719.13|735.37|718.27|736.23|719.13|735.37|718.27|7
1652703580000|2022-05-16 12:19:40|735.36|718.26|734.53|717.43|735.37|718.27|734.53|717.43|7
1652703590000|2022-05-16 12:19:50|734.72|717.62|734.53|717.43|734.72|717.62|734.53|717.43|2
1652703600000|2022-05-16 12:20:00|734.72|717.62|735.25|718.15|735.25|718.15|734.64|717.54|13
1652703610000|2022-05-16 12:20:10|735.15|718.05|735.17|718.07|735.19|718.09|735.08|717.98|7
1652703620000|2022-05-16 12:20:20|734.75|717.65|734.96|717.86|735.04|717.94|734.53|717.43|13
1652703630000|2022-05-16 12:20:30|734.75|717.65|734.78|717.68|735.28|718.18|734.75|717.65|13
1652703640000|2022-05-16 12:20:40|734.53|717.43|734.51|717.41|734.53|717.43|734.03|716.93|5
1652703650000|2022-05-16 12:20:50|734.53|717.43|734.19|717.09|734.53|717.43|733.8|716.7|13
1652703660000|2022-05-16 12:21:00|734.16|717.06|734.14|717.04|734.38|717.28|733.63|716.53|19
1652703670000|2022-05-16 12:21:10|734.36|717.26|734.69|717.59|734.69|717.59|734.36|717.26|6
1652703680000|2022-05-16 12:21:20|734.86|717.76|735.11|718.01|735.13|718.03|734.78|717.68|15
1652703690000|2022-05-16 12:21:30|735.14|718.04|735.03|717.93|735.14|718.04|734.51|717.41|9
1652703700000|2022-05-16 12:21:40|735.06|717.96|736.05|718.95|736.06|718.96|735.06|717.96|14
1652703710000|2022-05-16 12:21:50|736.06|718.96|736.07|718.97|736.31|719.21|736.06|718.96|9
1652703720000|2022-05-16 12:22:00|735.81|718.71|735.55|718.45|736.07|718.97|735.55|718.45|9
1652703730000|2022-05-16 12:22:10|735.74|718.64|736.16|719.06|736.23|719.13|735.74|718.64|16
1652703740000|2022-05-16 12:22:20|736.15|719.05|736.24|719.14|736.25|719.15|736.13|719.03|8
1652703750000|2022-05-16 12:22:30|736.31|719.21|736.31|719.21|736.31|719.21|736.31|719.21|1
1652703760000|2022-05-16 12:22:40|736.32|719.22|736.45|719.35|736.45|719.35|736.32|719.22|10
1652703770000|2022-05-16 12:22:50|736.7|719.6|736.7|719.6|736.7|719.6|736.7|719.6|1
1652703780000|2022-05-16 12:23:00|736.79|719.69|737.4|720.3|737.4|720.3|736.79|719.69|9
1652703790000|2022-05-16 12:23:10|737.46|720.36|737.61|720.51|737.85|720.75|737.46|720.36|7
1652703800000|2022-05-16 12:23:20|737.77|720.67|737.96|720.86|737.96|720.86|737.61|720.51|5
1652703810000|2022-05-16 12:23:30|737.95|720.85|737.7|720.6|737.95|720.85|737.7|720.6|6
1652703820000|2022-05-16 12:23:40|737.25|720.15|737.3|720.2|737.3|720.2|736.47|719.37|18
1652703830000|2022-05-16 12:23:50|737.33|720.23|737.89|720.79|737.89|720.79|737.33|720.23|8
1652703840000|2022-05-16 12:24:00|737.86|720.76|737.44|720.34|737.89|720.79|737.36|720.26|9
1652703850000|2022-05-16 12:24:10|737.45|720.35|737.66|720.56|737.84|720.74|737.45|720.35|4
1652703860000|2022-05-16 12:24:20|737.84|720.74|737.91|720.81|737.91|720.81|737.66|720.56|4
1652703870000|2022-05-16 12:24:30|738.23|721.13|738.61|721.51|738.61|721.51|738.23|721.13|2
1652703880000|2022-05-16 12:24:40|739.08|721.98|739.26|722.16|739.26|722.16|739.08|721.98|4
1652703890000|2022-05-16 12:24:50|739.27|722.17|740.69|723.59|740.69|723.59|739.27|722.17|13
1652703900000|2022-05-16 12:25:00|740.74|723.64|740.07|722.97|740.75|723.65|739.65|722.55|15
1652703910000|2022-05-16 12:25:10|740.09|722.99|740.8|723.7|740.8|723.7|740.09|722.99|12
1652703920000|2022-05-16 12:25:20|740.82|723.72|741.58|724.48|741.58|724.48|740.82|723.72|15
1652703930000|2022-05-16 12:25:30|741.62|724.52|743.1|726|743.1|726|741.62|724.52|15
1652703940000|2022-05-16 12:25:40|743.13|726.03|743.34|726.24|743.34|726.24|743.13|726.03|12
1652703950000|2022-05-16 12:25:50|743.41|726.31|743.62|726.52|743.68|726.58|743.41|726.31|10
1652703960000|2022-05-16 12:26:00|743.68|726.58|743.44|726.34|744.1|727|743.4|726.3|8
1652703970000|2022-05-16 12:26:10|743.49|726.39|743.81|726.71|744.04|726.94|743.44|726.34|8
1652703980000|2022-05-16 12:26:20|743.86|726.76|744.18|727.08|744.19|727.09|743.47|726.37|13
1652703990000|2022-05-16 12:26:30|744.19|727.09|743.73|726.63|744.19|727.09|743.48|726.38|17
1652704000000|2022-05-16 12:26:40|743.74|726.64|743.46|726.36|744.18|727.08|743.42|726.32|7
1652704010000|2022-05-16 12:26:50|743.59|726.49|744.22|727.12|744.24|727.14|743.59|726.49|6
1652704020000|2022-05-16 12:27:00|744.29|727.19|744.31|727.21|744.31|727.21|744.24|727.14|5
1652704030000|2022-05-16 12:27:10|744.3|727.2|744.26|727.16|744.3|727.2|743.46|726.36|11
1652704040000|2022-05-16 12:27:20|744.3|727.2|744.53|727.43|744.53|727.43|744.1|727|12
1652704050000|2022-05-16 12:27:30|744.59|727.49|744.85|727.75|744.85|727.75|744.55|727.45|7
1652704060000|2022-05-16 12:27:40|745.2|728.1|745.15|728.05|745.4|728.3|745.05|727.95|8
1652704070000|2022-05-16 12:27:50|745.22|728.12|745.82|728.72|745.82|728.72|745.22|728.12|18
1652704080000|2022-05-16 12:28:00|746.08|728.98|746.1|729|746.17|729.07|745.56|728.46|18
1652704090000|2022-05-16 12:28:10|746|728.9|745.69|728.59|746.08|728.98|745.42|728.32|23
1652704100000|2022-05-16 12:28:20|745.83|728.73|747.12|730.02|747.55|730.45|745.83|728.73|16
1652704110000|2022-05-16 12:28:30|747.06|729.96|747.97|730.87|747.97|730.87|747.06|729.96|17
1652704120000|2022-05-16 12:28:40|747.99|730.89|750.11|733.01|750.15|733.05|747.99|730.89|21
1652704130000|2022-05-16 12:28:50|750.13|733.03|755.46|738.36|755.52|738.42|750.13|733.03|22
1652704140000|2022-05-16 12:29:00|755.85|738.75|754.14|737.04|756.05|738.95|753.66|736.56|19
1652704150000|2022-05-16 12:29:10|755.99|738.89|756.97|739.87|756.97|739.87|755.36|738.26|21
1652704160000|2022-05-16 12:29:20|756.72|739.62|756.82|739.72|756.9|739.8|756.45|739.35|21
1652704170000|2022-05-16 12:29:30|756.9|739.8|756.62|739.52|757|739.9|756.6|739.5|13
1652704180000|2022-05-16 12:29:40|756.75|739.65|756.77|739.67|757.03|739.93|756.41|739.31|10
1652704190000|2022-05-16 12:29:50|756.74|739.64|757.09|739.99|757.28|740.18|756.57|739.47|21
1652704200000|2022-05-16 12:30:00|757.17|740.07|756.88|739.78|757.26|740.16|756.5|739.4|18
1652704210000|2022-05-16 12:30:10|756.94|739.84|756.74|739.64|757.21|740.11|756.5|739.4|21
1652704220000|2022-05-16 12:30:20|756.7|739.6|756.32|739.22|756.7|739.6|755.55|738.45|27
1652704230000|2022-05-16 12:30:30|756.33|739.23|757.11|740.01|757.11|740.01|756.33|739.23|17
1652704240000|2022-05-16 12:30:40|757.1|740|757.82|740.72|757.82|740.72|757.1|740|21
1652704250000|2022-05-16 12:30:50|757.81|740.71|760.68|743.58|760.86|743.76|757.81|740.71|25
1652704260000|2022-05-16 12:31:00|760.86|743.76|760.47|743.37|760.99|743.89|760.47|743.37|25
1652704270000|2022-05-16 12:31:10|760.59|743.49|762.02|744.92|762.02|744.92|760.28|743.18|21
1652704280000|2022-05-16 12:31:20|761.45|744.35|761.07|743.97|762.14|745.04|760.64|743.54|25
1652704290000|2022-05-16 12:31:30|761.1|744|760.89|743.79|761.28|744.18|760.89|743.79|11
1652704300000|2022-05-16 12:31:40|760.95|743.85|760.39|743.29|760.96|743.86|760.39|743.29|12
1652704310000|2022-05-16 12:31:50|760.41|743.31|761.02|743.92|761.23|744.13|760.41|743.31|18
1652704320000|2022-05-16 12:32:00|761.05|743.95|760.29|743.19|761.05|743.95|760.27|743.17|21
1652704330000|2022-05-16 12:32:10|760.31|743.21|760.31|743.21|760.31|743.21|760.31|743.21|1
1652704340000|2022-05-16 12:32:20|760.53|743.43|760.99|743.89|760.99|743.89|760.53|743.43|8
1652704350000|2022-05-16 12:32:30|761.01|743.91|760.36|743.26|761.01|743.91|760.35|743.25|7
1652704360000|2022-05-16 12:32:40|759.65|742.55|760.22|743.12|760.22|743.12|759.65|742.55|7
1652704370000|2022-05-16 12:32:50|760.36|743.26|760.41|743.31|760.99|743.89|760.36|743.26|17
1652704380000|2022-05-16 12:33:00|760.44|743.34|759.38|742.28|760.48|743.38|759.38|742.28|17
1652704390000|2022-05-16 12:33:10|759.59|742.49|760.27|743.17|760.27|743.17|759.05|741.95|13
1652704400000|2022-05-16 12:33:20|760.19|743.09|759.32|742.22|760.22|743.12|759.3|742.2|20
1652704420000|2022-05-16 12:33:40|759.56|742.46|761|743.9|761|743.9|759.56|742.46|15
1652704430000|2022-05-16 12:33:50|760.89|743.79|761.06|743.96|761.07|743.97|760.37|743.27|13
1652704440000|2022-05-16 12:34:00|760.94|743.84|759.44|742.34|760.94|743.84|759.25|742.15|17
1652704450000|2022-05-16 12:34:10|759.4|742.3|759.28|742.18|759.44|742.34|758.26|741.16|11
1652704460000|2022-05-16 12:34:20|759.31|742.21|758.52|741.42|759.38|742.28|758.52|741.42|8
1652704470000|2022-05-16 12:34:30|758.49|741.39|758.47|741.37|758.49|741.39|758.47|741.37|4
1652704480000|2022-05-16 12:34:40|758.48|741.38|759.58|742.48|759.58|742.48|758.47|741.37|10
1652704490000|2022-05-16 12:34:50|759.6|742.5|760.26|743.16|760.26|743.16|759.58|742.48|10
1652704500000|2022-05-16 12:35:00|760.25|743.15|760.3|743.2|760.3|743.2|759.58|742.48|7
1652704510000|2022-05-16 12:35:10|760.36|743.26|759.58|742.48|760.47|743.37|759.58|742.48|18
1652704520000|2022-05-16 12:35:20|759.74|742.64|760.37|743.27|760.4|743.3|759.74|742.64|13
1652704530000|2022-05-16 12:35:30|760.33|743.23|759.75|742.65|760.33|743.23|759.58|742.48|8
1652704540000|2022-05-16 12:35:40|760.05|742.95|760.15|743.05|760.15|743.05|759.58|742.48|15
1652704550000|2022-05-16 12:35:50|759.85|742.75|760.07|742.97|760.15|743.05|759.59|742.49|10
1652704560000|2022-05-16 12:36:00|760.09|742.99|759.58|742.48|760.11|743.01|759.58|742.48|23
1652704570000|2022-05-16 12:36:10|759.74|742.64|759.59|742.49|760.04|742.94|759.58|742.48|9
1652704580000|2022-05-16 12:36:20|759.58|742.48|759.58|742.48|759.58|742.48|759.58|742.48|1
1652704590000|2022-05-16 12:36:30|759.08|741.98|758.55|741.45|759.58|742.48|758.55|741.45|7
1652704600000|2022-05-16 12:36:40|758.57|741.47|758.55|741.45|759.19|742.09|758.55|741.45|19
1652704610000|2022-05-16 12:36:50|758.66|741.56|758.55|741.45|759.03|741.93|758.55|741.45|8
1652704620000|2022-05-16 12:37:00|758.33|741.23|758.16|741.06|758.33|741.23|757.82|740.72|12
1652704630000|2022-05-16 12:37:10|758.05|740.95|757.49|740.39|758.18|741.08|757.45|740.35|21
1652704640000|2022-05-16 12:37:20|757.47|740.37|757.51|740.41|758.16|741.06|757.47|740.37|12
1652704650000|2022-05-16 12:37:30|757.71|740.61|757.72|740.62|758.22|741.12|757.51|740.41|23
1652704660000|2022-05-16 12:37:40|757.53|740.43|757.45|740.35|757.55|740.45|757.42|740.32|9
1652704670000|2022-05-16 12:37:50|757.51|740.41|758.11|741.01|758.21|741.11|757.51|740.41|7
1652704680000|2022-05-16 12:38:00|757.77|740.67|756.28|739.18|757.77|740.67|756.24|739.14|12
1652704690000|2022-05-16 12:38:10|756.19|739.09|755.53|738.43|756.19|739.09|755.36|738.26|25
1652704700000|2022-05-16 12:38:20|755.43|738.33|755.15|738.05|755.53|738.43|754.83|737.73|23
1652704710000|2022-05-16 12:38:30|755.1|738|754.78|737.68|755.16|738.06|754.62|737.52|21
1652704720000|2022-05-16 12:38:40|754.8|737.7|754.62|737.52|755.12|738.02|754.62|737.52|12
1652704730000|2022-05-16 12:38:50|754.19|737.09|754.73|737.63|754.83|737.73|753.94|736.84|17
1652704740000|2022-05-16 12:39:00|754.76|737.66|754.81|737.71|754.81|737.71|754.57|737.47|7
1652704750000|2022-05-16 12:39:10|754.63|737.53|754.33|737.23|754.66|737.56|754.3|737.2|12
1652704760000|2022-05-16 12:39:20|754.25|737.15|753.81|736.71|754.25|737.15|753.34|736.24|13
1652704770000|2022-05-16 12:39:30|753.8|736.7|754.01|736.91|754.1|737|753.8|736.7|15
1652704780000|2022-05-16 12:39:40|753.97|736.87|753.98|736.88|753.99|736.89|753.92|736.82|9
1652704790000|2022-05-16 12:39:50|753.99|736.89|753.99|736.89|753.99|736.89|753.99|736.89|1
1652704800000|2022-05-16 12:40:00|754.01|736.91|754.04|736.94|754.05|736.95|754.01|736.91|5
1652704810000|2022-05-16 12:40:10|754.07|736.97|754.06|736.96|754.4|737.3|754.06|736.96|15
1652704820000|2022-05-16 12:40:20|754.04|736.94|754.06|736.96|754.35|737.25|754.04|736.94|14
1652704830000|2022-05-16 12:40:30|754.04|736.94|752.3|735.2|754.04|736.94|752.3|735.2|8
1652704840000|2022-05-16 12:40:40|752.23|735.13|752.17|735.07|752.23|735.13|752.16|735.06|4
1652704850000|2022-05-16 12:40:50|752.16|735.06|751.35|734.25|752.16|735.06|751.35|734.25|10
1652704860000|2022-05-16 12:41:00|751.28|734.18|750.58|733.48|751.28|734.18|750.58|733.48|19
1652704870000|2022-05-16 12:41:10|750.08|732.98|750.25|733.15|750.26|733.16|749.39|732.29|16
1652704880000|2022-05-16 12:41:20|750.15|733.05|749.24|732.14|750.15|733.05|749.24|732.14|10
1652704890000|2022-05-16 12:41:30|749.27|732.17|749.08|731.98|749.27|732.17|748.43|731.33|21
1652704900000|2022-05-16 12:41:40|749.05|731.95|748.48|731.38|749.06|731.96|748.3|731.2|17
1652704910000|2022-05-16 12:41:50|748.71|731.61|748.23|731.13|748.71|731.61|748.23|731.13|13
1652704920000|2022-05-16 12:42:00|748.25|731.15|749.83|732.73|749.85|732.75|748.01|730.91|26
1652704930000|2022-05-16 12:42:10|749.84|732.74|749.32|732.22|749.85|732.75|749.32|732.22|15
1652704940000|2022-05-16 12:42:20|749.24|732.14|748.74|731.64|749.24|732.14|748.74|731.64|7
1652704950000|2022-05-16 12:42:30|749.02|731.92|747.3|730.2|749.02|731.92|747.3|730.2|12
1652704960000|2022-05-16 12:42:40|747.28|730.18|748.08|730.98|748.11|731.01|747.28|730.18|14
1652704970000|2022-05-16 12:42:50|748.13|731.03|748.31|731.21|748.34|731.24|747.94|730.84|20
1652704980000|2022-05-16 12:43:00|748.33|731.23|748.64|731.54|749.11|732.01|748.33|731.23|21
1652704990000|2022-05-16 12:43:10|748.4|731.3|747.83|730.73|748.4|731.3|747.64|730.54|21
1652705000000|2022-05-16 12:43:20|747.82|730.72|748.7|731.6|749.01|731.91|747.82|730.72|24
1652705010000|2022-05-16 12:43:30|749.01|731.91|749.04|731.94|749.36|732.26|748.94|731.84|7
1652705020000|2022-05-16 12:43:40|749.06|731.96|748.75|731.65|749.13|732.03|748.23|731.13|23
1652705030000|2022-05-16 12:43:50|748.59|731.49|749.04|731.94|749.04|731.94|748.18|731.08|19
1652705040000|2022-05-16 12:44:00|748.99|731.89|749.73|732.63|749.73|732.63|748.81|731.71|12
1652705050000|2022-05-16 12:44:10|749.8|732.7|749.32|732.22|749.8|732.7|749.32|732.22|27
1652705060000|2022-05-16 12:44:20|749.29|732.19|748.85|731.75|749.33|732.23|748.48|731.38|22
1652705070000|2022-05-16 12:44:30|748.97|731.87|748.28|731.18|748.97|731.87|748.28|731.18|16
1652705080000|2022-05-16 12:44:40|748.26|731.16|747.35|730.25|748.26|731.16|747.35|730.25|22
1652705090000|2022-05-16 12:44:50|747.33|730.23|748|730.9|748|730.9|747.33|730.23|28
1652705100000|2022-05-16 12:45:00|748.12|731.02|748.23|731.13|748.46|731.36|748.12|731.02|9
1652705110000|2022-05-16 12:45:10|748.24|731.14|748.71|731.61|749|731.9|748.24|731.14|11
1652705120000|2022-05-16 12:45:20|748.76|731.66|748.84|731.74|748.88|731.78|748.76|731.66|3
1652705130000|2022-05-16 12:45:30|748.78|731.68|749.25|732.15|749.25|732.15|748.6|731.5|13
1652705140000|2022-05-16 12:45:40|749.26|732.16|749.59|732.49|749.73|732.63|749.08|731.98|15
1652705150000|2022-05-16 12:45:50|749.05|731.95|748.04|730.94|749.09|731.99|748.04|730.94|14
1652705160000|2022-05-16 12:46:00|747.99|730.89|748.48|731.38|748.48|731.38|747.37|730.27|29
1652705170000|2022-05-16 12:46:10|748.62|731.52|748.35|731.25|748.62|731.52|747.73|730.63|13
1652705180000|2022-05-16 12:46:20|748.37|731.27|748.28|731.18|748.37|731.27|748.28|731.18|4
1652705190000|2022-05-16 12:46:30|748.41|731.31|748.88|731.78|748.96|731.86|748.39|731.29|16
1652705200000|2022-05-16 12:46:40|748.95|731.85|748.51|731.41|748.98|731.88|748.51|731.41|7
1652705210000|2022-05-16 12:46:50|748.18|731.08|748.22|731.12|748.22|731.12|748.14|731.04|8
1652705220000|2022-05-16 12:47:00|748.16|731.06|748.22|731.12|748.22|731.12|748.11|731.01|6
1652705230000|2022-05-16 12:47:10|748.25|731.15|749.02|731.92|749.02|731.92|748.25|731.15|9
1652705240000|2022-05-16 12:47:20|748.94|731.84|748.94|731.84|748.94|731.84|748.72|731.62|5
1652705250000|2022-05-16 12:47:30|748.72|731.62|748.74|731.64|749.04|731.94|748.72|731.62|8
1652705260000|2022-05-16 12:47:40|748.93|731.83|748.93|731.83|748.93|731.83|748.74|731.64|7
1652705270000|2022-05-16 12:47:50|748.74|731.64|748.38|731.28|748.74|731.64|748.29|731.19|3
1652705280000|2022-05-16 12:48:00|748.34|731.24|748.26|731.16|748.36|731.26|747.65|730.55|21
1652705290000|2022-05-16 12:48:10|748.24|731.14|747.35|730.25|748.24|731.14|747.33|730.23|15
1652705300000|2022-05-16 12:48:20|747.39|730.29|746.78|729.68|747.68|730.58|746.78|729.68|20
1652705310000|2022-05-16 12:48:30|746.76|729.66|747.29|730.19|747.68|730.58|746.76|729.66|12
1652705320000|2022-05-16 12:48:40|747.34|730.24|747.2|730.1|747.66|730.56|747.16|730.06|14
1652705330000|2022-05-16 12:48:50|747.19|730.09|746.57|729.47|747.19|730.09|746.57|729.47|6
1652705340000|2022-05-16 12:49:00|746.39|729.29|747.11|730.01|747.23|730.13|746.39|729.29|11
1652705350000|2022-05-16 12:49:10|747.23|730.13|747.14|730.04|747.25|730.15|747.14|730.04|6
1652705360000|2022-05-16 12:49:20|747.12|730.02|746.7|729.6|747.12|730.02|746.43|729.33|11
1652705370000|2022-05-16 12:49:30|746.86|729.76|746.76|729.66|747.2|730.1|746.49|729.39|21
1652705380000|2022-05-16 12:49:40|746.71|729.61|746.68|729.58|746.71|729.61|746.53|729.43|6
1652705390000|2022-05-16 12:49:50|746.53|729.43|746.78|729.68|747.06|729.96|746.53|729.43|14
1652705400000|2022-05-16 12:50:00|746.76|729.66|746.68|729.58|746.76|729.66|746.53|729.43|11
1652705410000|2022-05-16 12:50:10|746.7|729.6|746.31|729.21|747.04|729.94|746.21|729.11|18
1652705420000|2022-05-16 12:50:20|746.3|729.2|746.24|729.14|746.31|729.21|746.21|729.11|9
1652705430000|2022-05-16 12:50:30|746.31|729.21|746.24|729.14|746.31|729.21|746.24|729.14|12
1652705440000|2022-05-16 12:50:40|746.22|729.12|746.19|729.09|746.26|729.16|746|728.9|26
1652705450000|2022-05-16 12:50:50|746.21|729.11|745.77|728.67|746.21|729.11|745.75|728.65|18
1652705460000|2022-05-16 12:51:00|745.78|728.68|746.44|729.34|746.44|729.34|745.78|728.68|13
1652705470000|2022-05-16 12:51:10|746.66|729.56|746.58|729.48|746.66|729.56|746.33|729.23|14
1652705480000|2022-05-16 12:51:20|746.61|729.51|746.71|729.61|747.08|729.98|746.39|729.29|15
1652705490000|2022-05-16 12:51:30|746.73|729.63|747.16|730.06|747.16|730.06|746.73|729.63|10
1652705500000|2022-05-16 12:51:40|747.15|730.05|746.78|729.68|747.15|730.05|746.66|729.56|8
1652705510000|2022-05-16 12:51:50|746.66|729.56|746.66|729.56|746.66|729.56|746.66|729.56|1
1652705520000|2022-05-16 12:52:00|746.81|729.71|747.06|729.96|747.07|729.97|746.81|729.71|7
1652705530000|2022-05-16 12:52:10|746.99|729.89|746.48|729.38|747.1|730|746.48|729.38|23
1652705540000|2022-05-16 12:52:20|746.66|729.56|746.81|729.71|746.84|729.74|746.66|729.56|9
1652705550000|2022-05-16 12:52:30|746.82|729.72|746.77|729.67|747|729.9|746.72|729.62|11
1652705560000|2022-05-16 12:52:40|747.2|730.1|748.82|731.72|748.82|731.72|747.2|730.1|14
1652705570000|2022-05-16 12:52:50|748.9|731.8|748.88|731.78|749.02|731.92|748.88|731.78|9
1652705580000|2022-05-16 12:53:00|748.75|731.65|748.75|731.65|748.79|731.69|748.67|731.57|18
1652705590000|2022-05-16 12:53:10|748.77|731.67|748.65|731.55|748.78|731.68|748.65|731.55|6
1652705600000|2022-05-16 12:53:20|748.69|731.59|748.67|731.57|748.69|731.59|748.65|731.55|8
1652705610000|2022-05-16 12:53:30|748.65|731.55|749.36|732.26|749.36|732.26|748.65|731.55|10
1652705620000|2022-05-16 12:53:40|749.38|732.28|750.83|733.73|750.83|733.73|749.38|732.28|21
1652705630000|2022-05-16 12:53:50|751.28|734.18|750.8|733.7|751.36|734.26|750.8|733.7|11
1652705650000|2022-05-16 12:54:10|750.68|733.58|750.12|733.02|750.8|733.7|750.12|733.02|7
1652705660000|2022-05-16 12:54:20|749.92|732.82|750.13|733.03|750.17|733.07|749.87|732.77|14
1652705670000|2022-05-16 12:54:30|750.11|733.01|750.56|733.46|750.56|733.46|750.11|733.01|6
1652705680000|2022-05-16 12:54:40|750.54|733.44|750.88|733.78|750.88|733.78|750.54|733.44|7
1652705690000|2022-05-16 12:54:50|750.89|733.79|750.87|733.77|750.89|733.79|750.87|733.77|11
1652705700000|2022-05-16 12:55:00|750.78|733.68|750.44|733.34|750.78|733.68|750.44|733.34|6
1652705710000|2022-05-16 12:55:10|750.42|733.32|750.37|733.27|750.42|733.32|750.37|733.27|2
1652705720000|2022-05-16 12:55:20|750.39|733.29|750.21|733.11|750.53|733.43|750.21|733.11|11
1652705730000|2022-05-16 12:55:30|750.2|733.1|750.2|733.1|750.47|733.37|750.18|733.08|4
1652705740000|2022-05-16 12:55:40|750.18|733.08|750.13|733.03|750.18|733.08|750.13|733.03|5
1652705750000|2022-05-16 12:55:50|750.41|733.31|750.82|733.72|750.82|733.72|750.41|733.31|8
1652705760000|2022-05-16 12:56:00|750.68|733.58|750.64|733.54|750.68|733.58|750.64|733.54|3
1652705770000|2022-05-16 12:56:10|750.67|733.57|750.69|733.59|750.82|733.72|750.67|733.57|8
1652705780000|2022-05-16 12:56:20|750.68|733.58|750.61|733.51|750.68|733.58|750.61|733.51|2
1652705790000|2022-05-16 12:56:30|750.58|733.48|750.56|733.46|750.58|733.48|750.56|733.46|2
1652705800000|2022-05-16 12:56:40|750.36|733.26|750.16|733.06|750.36|733.26|750.16|733.06|9
1652705820000|2022-05-16 12:57:00|750.29|733.19|750.54|733.44|750.54|733.44|750.27|733.17|5
1652705830000|2022-05-16 12:57:10|750.35|733.25|750.51|733.41|750.51|733.41|750.33|733.23|3
1652705840000|2022-05-16 12:57:20|750.56|733.46|750.72|733.62|750.96|733.86|750.54|733.44|14
1652705850000|2022-05-16 12:57:30|750.19|733.09|748.78|731.68|750.19|733.09|748.78|731.68|20
1652705860000|2022-05-16 12:57:40|748.76|731.66|748.17|731.07|748.76|731.66|747.83|730.73|9
1652705870000|2022-05-16 12:57:50|748.11|731.01|746.72|729.62|748.11|731.01|746.72|729.62|26
1652705880000|2022-05-16 12:58:00|746.55|729.45|747.27|730.17|747.27|730.17|746.37|729.27|18
1652705890000|2022-05-16 12:58:10|747.16|730.06|747.83|730.73|748.14|731.04|747.15|730.05|22
1652705900000|2022-05-16 12:58:20|747.8|730.7|748.08|730.98|748.3|731.2|747.71|730.61|23
1652705910000|2022-05-16 12:58:30|748.16|731.06|748.67|731.57|749.12|732.02|748.16|731.06|15
1652705920000|2022-05-16 12:58:40|748.65|731.55|748.12|731.02|749.01|731.91|748.12|731.02|16
1652705930000|2022-05-16 12:58:50|748.06|730.96|747.94|730.84|748.06|730.96|747.75|730.65|13
1652705940000|2022-05-16 12:59:00|747.96|730.86|748|730.9|748|730.9|747.96|730.86|3
1652705950000|2022-05-16 12:59:10|748.37|731.27|748.74|731.64|748.83|731.73|748.37|731.27|7
1652705960000|2022-05-16 12:59:20|748.75|731.65|748.78|731.68|748.78|731.68|748.75|731.65|3
1652705970000|2022-05-16 12:59:30|748.74|731.64|748.52|731.42|748.74|731.64|748.24|731.14|13
1652705980000|2022-05-16 12:59:40|748.59|731.49|748.82|731.72|748.84|731.74|748.57|731.47|10
1652705990000|2022-05-16 12:59:50|748.84|731.74|748.86|731.76|748.92|731.82|748.77|731.67|23
1652706000000|2022-05-16 13:00:00|748.85|731.75|747.9|730.8|748.85|731.75|747.9|730.8|13
1652706010000|2022-05-16 13:00:10|747.85|730.75|747.53|730.43|747.96|730.86|747.53|730.43|22
1652706020000|2022-05-16 13:00:20|747.51|730.41|747.59|730.49|747.63|730.53|747.48|730.38|6
1652706030000|2022-05-16 13:00:30|747.44|730.34|746.52|729.42|747.44|730.34|746.52|729.42|22
1652706040000|2022-05-16 13:00:40|746.51|729.41|747.76|730.66|747.76|730.66|746.42|729.32|13
1652706050000|2022-05-16 13:00:50|747.6|730.5|748.13|731.03|748.14|731.04|747.6|730.5|11
1652706060000|2022-05-16 13:01:00|748.15|731.05|749.72|732.62|749.85|732.75|748.15|731.05|10
1652706070000|2022-05-16 13:01:10|749.67|732.57|750.34|733.24|750.34|733.24|749.65|732.55|11
1652706080000|2022-05-16 13:01:20|750.14|733.04|750.64|733.54|750.92|733.82|750.14|733.04|7
1652706090000|2022-05-16 13:01:30|750.82|733.72|751|733.9|751|733.9|750.82|733.72|7
1652706100000|2022-05-16 13:01:40|751.01|733.91|750.39|733.29|751.34|734.24|750.39|733.29|15
1652706110000|2022-05-16 13:01:50|750.38|733.28|750.71|733.61|750.71|733.61|749.86|732.76|20
1652706120000|2022-05-16 13:02:00|750.53|733.43|751.32|734.22|751.32|734.22|750.51|733.41|14
1652706130000|2022-05-16 13:02:10|751|733.9|751.34|734.24|751.34|734.24|751|733.9|17
1652706140000|2022-05-16 13:02:20|751.47|734.37|752.37|735.27|752.37|735.27|751.47|734.37|9
1652706150000|2022-05-16 13:02:30|752.16|735.06|752.37|735.27|752.37|735.27|752.15|735.05|8
1652706160000|2022-05-16 13:02:40|752.6|735.5|752.46|735.36|752.6|735.5|752.46|735.36|8
1652706170000|2022-05-16 13:02:50|752.6|735.5|752.74|735.64|752.74|735.64|752.46|735.36|8
1652706180000|2022-05-16 13:03:00|752.72|735.62|752.71|735.61|752.74|735.64|752.63|735.53|13
1652706190000|2022-05-16 13:03:10|752.74|735.64|752.74|735.64|752.76|735.66|752.74|735.64|7
1652706200000|2022-05-16 13:03:20|752.75|735.65|752.78|735.68|752.78|735.68|752.74|735.64|16
1652706210000|2022-05-16 13:03:30|752.87|735.77|753.8|736.7|753.91|736.81|752.87|735.77|28
1652706220000|2022-05-16 13:03:40|753.83|736.73|755.8|738.7|755.85|738.75|753.83|736.73|24
1652706230000|2022-05-16 13:03:50|755.52|738.42|756.72|739.62|756.8|739.7|755.39|738.29|30
1652706240000|2022-05-16 13:04:00|756.8|739.7|756.28|739.18|756.88|739.78|756.25|739.15|15
1652706250000|2022-05-16 13:04:10|756.26|739.16|755.97|738.87|756.31|739.21|755.97|738.87|19
1652706260000|2022-05-16 13:04:20|755.96|738.86|755.98|738.88|755.98|738.88|755.9|738.8|10
1652706270000|2022-05-16 13:04:30|755.6|738.5|756.16|739.06|756.17|739.07|755.55|738.45|12
1652706280000|2022-05-16 13:04:40|756.17|739.07|756.18|739.08|756.2|739.1|756.14|739.04|7
1652706290000|2022-05-16 13:04:50|756.16|739.06|756.36|739.26|756.42|739.32|755.92|738.82|11
1652706300000|2022-05-16 13:05:00|756.65|739.55|755.43|738.33|756.65|739.55|755.28|738.18|13
1652706310000|2022-05-16 13:05:10|755.67|738.57|755.22|738.12|755.7|738.6|755.22|738.12|11
1652706320000|2022-05-16 13:05:20|755.2|738.1|754.77|737.67|755.2|738.1|754.77|737.67|12
1652706330000|2022-05-16 13:05:30|754.75|737.65|754.39|737.29|754.75|737.65|754.39|737.29|13
1652706340000|2022-05-16 13:05:40|754.35|737.25|754.05|736.95|754.35|737.25|753.76|736.66|18
1652706350000|2022-05-16 13:05:50|754.06|736.96|754.81|737.71|755.18|738.08|754.05|736.95|13
1652706360000|2022-05-16 13:06:00|754.8|737.7|754.81|737.71|754.81|737.71|754.8|737.7|2
1652706390000|2022-05-16 13:06:30|754.68|737.58|754.24|737.14|754.68|737.58|754.04|736.94|10
1652706400000|2022-05-16 13:06:40|754.21|737.11|753.76|736.66|754.24|737.14|753.76|736.66|15
1652706410000|2022-05-16 13:06:50|753.61|736.51|753.76|736.66|753.76|736.66|753.61|736.51|8
1652706420000|2022-05-16 13:07:00|753.91|736.81|754.17|737.07|754.45|737.35|753.91|736.81|23
1652706430000|2022-05-16 13:07:10|754.43|737.33|754.45|737.35|754.45|737.35|754.43|737.33|2
1652706450000|2022-05-16 13:07:30|754.21|737.11|754.53|737.43|754.68|737.58|754.16|737.06|9
1652706460000|2022-05-16 13:07:40|754.52|737.42|754.23|737.13|754.52|737.42|754.23|737.13|2
1652706470000|2022-05-16 13:07:50|754.24|737.14|754.46|737.36|754.5|737.4|754.24|737.14|12
1652706480000|2022-05-16 13:08:00|754.47|737.37|754.85|737.75|754.88|737.78|754.43|737.33|20
1652706490000|2022-05-16 13:08:10|754.7|737.6|754.65|737.55|754.7|737.6|754.19|737.09|15
1652706500000|2022-05-16 13:08:20|754.75|737.65|755.01|737.91|755.01|737.91|754.68|737.58|13
1652706510000|2022-05-16 13:08:30|754.99|737.89|754.36|737.26|754.99|737.89|754.33|737.23|14
1652706520000|2022-05-16 13:08:40|754.54|737.44|754.36|737.26|754.67|737.57|754.15|737.05|17
1652706530000|2022-05-16 13:08:50|754.32|737.22|755.34|738.24|755.34|738.24|754.32|737.22|8
1652706540000|2022-05-16 13:09:00|755.13|738.03|755.51|738.41|755.51|738.41|755.05|737.95|8
1652706550000|2022-05-16 13:09:10|755.33|738.23|755.51|738.41|755.51|738.41|754.89|737.79|13
1652706560000|2022-05-16 13:09:20|755.36|738.26|755.09|737.99|755.36|738.26|755.09|737.99|5
1652706570000|2022-05-16 13:09:30|755.08|737.98|755.25|738.15|755.51|738.41|755.08|737.98|8
1652706580000|2022-05-16 13:09:40|755.23|738.13|754.98|737.88|755.23|738.13|754.98|737.88|7
1652706590000|2022-05-16 13:09:50|754.77|737.67|754.58|737.48|754.77|737.67|754.58|737.48|2
1652706600000|2022-05-16 13:10:00|754.05|736.95|754.03|736.93|754.3|737.2|753.71|736.61|18
1652706610000|2022-05-16 13:10:10|754.1|737|753.33|736.23|754.1|737|753.33|736.23|20
1652706620000|2022-05-16 13:10:20|753.29|736.19|753.27|736.17|753.29|736.19|753.27|736.17|2
1652706630000|2022-05-16 13:10:30|753.04|735.94|752.84|735.74|753.04|735.94|752.84|735.74|5
1652706640000|2022-05-16 13:10:40|752.82|735.72|752.48|735.38|752.82|735.72|752.48|735.38|9
1652706650000|2022-05-16 13:10:50|752.46|735.36|752.04|734.94|752.53|735.43|752.04|734.94|12
1652706660000|2022-05-16 13:11:00|752.02|734.92|752.21|735.11|752.51|735.41|751.82|734.72|10
1652706670000|2022-05-16 13:11:10|752.51|735.41|752.15|735.05|752.82|735.72|752.15|735.05|15
1652706680000|2022-05-16 13:11:20|752.14|735.04|752.99|735.89|752.99|735.89|752.04|734.94|14
1652706690000|2022-05-16 13:11:30|753.07|735.97|752.85|735.75|753.08|735.98|752.64|735.54|10
1652706700000|2022-05-16 13:11:40|752.93|735.83|753.19|736.09|753.19|736.09|752.64|735.54|17
1652706710000|2022-05-16 13:11:50|753.21|736.11|752.9|735.8|753.21|736.11|752.77|735.67|8
1652706720000|2022-05-16 13:12:00|753.04|735.94|753.82|736.72|753.82|736.72|753.04|735.94|10
1652706730000|2022-05-16 13:12:10|753.84|736.74|753.37|736.27|753.85|736.75|753.37|736.27|6
1652706740000|2022-05-16 13:12:20|753.35|736.25|753.19|736.09|753.37|736.27|753.19|736.09|16
1652706750000|2022-05-16 13:12:30|752.87|735.77|752.31|735.21|752.87|735.77|752.31|735.21|14
1652706760000|2022-05-16 13:12:40|752.28|735.18|750.92|733.82|752.28|735.18|750.92|733.82|10
1652706770000|2022-05-16 13:12:50|750.9|733.8|751.56|734.46|751.76|734.66|750.86|733.76|15
1652706780000|2022-05-16 13:13:00|751.54|734.44|751.56|734.46|751.89|734.79|751.35|734.25|14
1652706790000|2022-05-16 13:13:10|751.75|734.65|751.34|734.24|751.85|734.75|751.29|734.19|15
1652706800000|2022-05-16 13:13:20|751.33|734.23|751.33|734.23|751.39|734.29|751.25|734.15|10
1652706810000|2022-05-16 13:13:30|751.3|734.2|751.72|734.62|751.72|734.62|751.25|734.15|12
1652706820000|2022-05-16 13:13:40|751.55|734.45|751.42|734.32|751.7|734.6|751.36|734.26|13
1652706830000|2022-05-16 13:13:50|751.45|734.35|751.34|734.24|751.45|734.35|751.34|734.24|11
1652706840000|2022-05-16 13:14:00|751.29|734.19|751.02|733.92|751.32|734.22|751.02|733.92|11
1652706850000|2022-05-16 13:14:10|751|733.9|751.63|734.53|751.63|734.53|750.89|733.79|17
1652706860000|2022-05-16 13:14:20|751.35|734.25|751.13|734.03|751.35|734.25|751.13|734.03|7
1652706870000|2022-05-16 13:14:30|751.14|734.04|751.34|734.24|751.34|734.24|751.14|734.04|7
1652706880000|2022-05-16 13:14:40|751.27|734.17|750.7|733.6|751.34|734.24|750.7|733.6|15
1652706890000|2022-05-16 13:14:50|750.69|733.59|749.87|732.77|750.69|733.59|749.87|732.77|12
1652706900000|2022-05-16 13:15:00|749.88|732.78|750.05|732.95|750.42|733.32|749.73|732.63|21
1652706910000|2022-05-16 13:15:10|750.02|732.92|750.41|733.31|750.74|733.64|749.93|732.83|19
1652706920000|2022-05-16 13:15:20|750.43|733.33|750.45|733.35|750.47|733.37|750.24|733.14|7
1652706930000|2022-05-16 13:15:30|750.25|733.15|748.81|731.71|750.27|733.17|748.81|731.71|18
1652706940000|2022-05-16 13:15:40|748.58|731.48|747.78|730.68|748.9|731.8|747.78|730.68|20
1652706950000|2022-05-16 13:15:50|747.76|730.66|745.76|728.66|747.76|730.66|745.19|728.09|19
1652706960000|2022-05-16 13:16:00|745.51|728.41|745.52|728.42|745.76|728.66|745.29|728.19|8
1652706970000|2022-05-16 13:16:10|745.49|728.39|745.54|728.44|745.78|728.68|745.31|728.21|12
1652706980000|2022-05-16 13:16:20|745.41|728.31|745.8|728.7|745.96|728.86|745.32|728.22|15
1652706990000|2022-05-16 13:16:30|745.82|728.72|745.85|728.75|745.85|728.75|745.77|728.67|8
1652707000000|2022-05-16 13:16:40|745.87|728.77|745.9|728.8|745.93|728.83|745.87|728.77|4
1652707010000|2022-05-16 13:16:50|745.7|728.6|745.7|728.6|745.9|728.8|745.7|728.6|7
1652707020000|2022-05-16 13:17:00|745.86|728.76|745.9|728.8|745.9|728.8|745.7|728.6|12
1652707030000|2022-05-16 13:17:10|745.49|728.39|746.28|729.18|746.28|729.18|745.34|728.24|15
1652707040000|2022-05-16 13:17:20|746.41|729.31|746.41|729.31|746.41|729.31|746.14|729.04|9
1652707050000|2022-05-16 13:17:30|746.27|729.17|746.27|729.17|746.41|729.31|746.18|729.08|7
1652707090000|2022-05-16 13:18:10|746.08|728.98|745.93|728.83|746.1|729|745.9|728.8|12
1652707100000|2022-05-16 13:18:20|745.65|728.55|746.13|729.03|746.13|729.03|745.65|728.55|7
1652707110000|2022-05-16 13:18:30|746.11|729.01|746.13|729.03|746.13|729.03|746.11|729.01|2
1652707120000|2022-05-16 13:18:40|746.11|729.01|746.09|728.99|746.18|729.08|746.05|728.95|9
1652707130000|2022-05-16 13:18:50|746.2|729.1|746.18|729.08|746.26|729.16|746.08|728.98|15
1652707140000|2022-05-16 13:19:00|746.19|729.09|746.21|729.11|746.21|729.11|745.91|728.81|18
1652707150000|2022-05-16 13:19:10|746.22|729.12|746.22|729.12|746.22|729.12|746.22|729.12|1
1652707160000|2022-05-16 13:19:20|746.24|729.14|746.23|729.13|746.27|729.17|746.23|729.13|12
1652707170000|2022-05-16 13:19:30|746.25|729.15|746.25|729.15|746.27|729.17|746.23|729.13|17
1652707180000|2022-05-16 13:19:40|746.23|729.13|745.92|728.82|746.27|729.17|745.76|728.66|18
1652707190000|2022-05-16 13:19:50|745.97|728.87|745.2|728.1|746.13|729.03|745.2|728.1|15
1652707200000|2022-05-16 13:20:00|744.81|727.71|743.33|726.23|744.81|727.71|743.33|726.23|19
1652707210000|2022-05-16 13:20:10|743.26|726.16|743.96|726.86|743.96|726.86|742.85|725.75|22
1652707220000|2022-05-16 13:20:20|744.03|726.93|744.15|727.05|744.16|727.06|743.84|726.74|14
1652707230000|2022-05-16 13:20:30|744.16|727.06|744.1|727|744.26|727.16|743.87|726.77|16
1652707240000|2022-05-16 13:20:40|744.17|727.07|744.26|727.16|744.26|727.16|744.13|727.03|17
1652707250000|2022-05-16 13:20:50|744.24|727.14|744.37|727.27|744.46|727.36|744.2|727.1|11
1652707260000|2022-05-16 13:21:00|744.32|727.22|745.24|728.14|745.24|728.14|744.32|727.22|15
1652707280000|2022-05-16 13:21:20|744.9|727.8|743.87|726.77|745.24|728.14|743.85|726.75|14
1652707290000|2022-05-16 13:21:30|743.83|726.73|743.4|726.3|743.84|726.74|743.4|726.3|17
1652707300000|2022-05-16 13:21:40|743.22|726.12|742.78|725.68|743.22|726.12|742.53|725.43|14
1652707310000|2022-05-16 13:21:50|742.53|725.43|742.27|725.17|742.78|725.68|742.16|725.06|21
1652707320000|2022-05-16 13:22:00|742.49|725.39|743.83|726.73|743.83|726.73|742.49|725.39|16
1652707330000|2022-05-16 13:22:10|743.87|726.77|742.8|725.7|743.87|726.77|742.6|725.5|14
1652707340000|2022-05-16 13:22:20|742.6|725.5|742.87|725.77|742.87|725.77|742.5|725.4|13
1652707350000|2022-05-16 13:22:30|742.89|725.79|743.13|726.03|743.52|726.42|742.89|725.79|15
1652707360000|2022-05-16 13:22:40|743.1|726|742.82|725.72|743.13|726.03|742.82|725.72|15
1652707370000|2022-05-16 13:22:50|742.58|725.48|743.14|726.04|743.18|726.08|742.55|725.45|14
1652707380000|2022-05-16 13:23:00|743.16|726.06|743.53|726.43|743.58|726.48|743.16|726.06|18
1652707390000|2022-05-16 13:23:10|743.46|726.36|742.26|725.16|743.48|726.38|742.26|725.16|17
1652707400000|2022-05-16 13:23:20|741.98|724.88|741.44|724.34|741.99|724.89|741.31|724.21|18
1652707410000|2022-05-16 13:23:30|741.67|724.57|741.69|724.59|741.78|724.68|741.43|724.33|11
1652707420000|2022-05-16 13:23:40|741.78|724.68|741.57|724.47|741.78|724.68|741.57|724.47|12
1652707430000|2022-05-16 13:23:50|741.68|724.58|741.64|724.54|741.68|724.58|741.44|724.34|18
1652707440000|2022-05-16 13:24:00|741.74|724.64|742.11|725.01|742.17|725.07|741.74|724.64|18
1652707450000|2022-05-16 13:24:10|742.15|725.05|742.25|725.15|742.25|725.15|742.15|725.05|6
1652707460000|2022-05-16 13:24:20|742.29|725.19|742.14|725.04|742.43|725.33|742.12|725.02|13
1652707470000|2022-05-16 13:24:30|742.12|725.02|742.06|724.96|742.13|725.03|741.85|724.75|17
1652707480000|2022-05-16 13:24:40|742.08|724.98|742.13|725.03|742.13|725.03|741.63|724.53|14
1652707490000|2022-05-16 13:24:50|742.11|725.01|741.45|724.35|742.11|725.01|741.45|724.35|13
1652707500000|2022-05-16 13:25:00|741.31|724.21|742.01|724.91|742.04|724.94|741.15|724.05|19
1652707510000|2022-05-16 13:25:10|742.03|724.93|742.09|724.99|742.09|724.99|742.03|724.93|17
1652707520000|2022-05-16 13:25:20|742.1|725|742.39|725.29|742.47|725.37|742.1|725|11
1652707530000|2022-05-16 13:25:30|742.38|725.28|743.12|726.02|743.12|726.02|742.31|725.21|14
1652707540000|2022-05-16 13:25:40|743.13|726.03|743.29|726.19|743.29|726.19|743.13|726.03|11
1652707550000|2022-05-16 13:25:50|743.3|726.2|743.76|726.66|743.83|726.73|743.3|726.2|11
1652707560000|2022-05-16 13:26:00|743.75|726.65|743.69|726.59|743.76|726.66|743.42|726.32|15
1652707570000|2022-05-16 13:26:10|743.68|726.58|744.89|727.79|744.89|727.79|743.41|726.31|22
1652707580000|2022-05-16 13:26:20|745|727.9|744.85|727.75|745.28|728.18|744.85|727.75|14
1652707590000|2022-05-16 13:26:30|744.82|727.72|744.64|727.54|744.82|727.72|744.64|727.54|6
1652707600000|2022-05-16 13:26:40|744.16|727.06|744.19|727.09|744.19|727.09|743.93|726.83|6
1652707610000|2022-05-16 13:26:50|744|726.9|743.96|726.86|744|726.9|743.73|726.63|6
1652707620000|2022-05-16 13:27:00|744.01|726.91|744.06|726.96|744.19|727.09|744.01|726.91|8
1652707630000|2022-05-16 13:27:10|743.98|726.88|743.96|726.86|743.98|726.88|743.93|726.83|6
1652707640000|2022-05-16 13:27:20|743.93|726.83|743.72|726.62|743.93|726.83|743.72|726.62|3
1652707650000|2022-05-16 13:27:30|743.47|726.37|742.85|725.75|743.47|726.37|742.85|725.75|10
1652707660000|2022-05-16 13:27:40|742.84|725.74|742.05|724.95|742.99|725.89|741.91|724.81|18
1652707670000|2022-05-16 13:27:50|742.03|724.93|742.73|725.63|742.78|725.68|741.96|724.86|21
1652707680000|2022-05-16 13:28:00|742.57|725.47|742.44|725.34|742.61|725.51|742.39|725.29|10
1652707690000|2022-05-16 13:28:10|742.39|725.29|741.44|724.34|742.39|725.29|741.44|724.34|12
1652707700000|2022-05-16 13:28:20|741.43|724.33|741.06|723.96|741.44|724.34|741.06|723.96|23
1652707710000|2022-05-16 13:28:30|741|723.9|740.99|723.89|741.16|724.06|740.63|723.53|23
1652707720000|2022-05-16 13:28:40|741.01|723.91|741.89|724.79|741.91|724.81|741.01|723.91|17
1652707730000|2022-05-16 13:28:50|741.85|724.75|742.06|724.96|742.21|725.11|741.8|724.7|24
1652707740000|2022-05-16 13:29:00|742.07|724.97|743.23|726.13|743.23|726.13|742.07|724.97|16
1652707750000|2022-05-16 13:29:10|742.91|725.81|744.29|727.19|744.52|727.42|742.91|725.81|20
1652707760000|2022-05-16 13:29:20|744.31|727.21|744.72|727.62|744.84|727.74|744.25|727.15|15
1652707770000|2022-05-16 13:29:30|744.62|727.52|744.58|727.48|744.62|727.52|744.41|727.31|8
1652707780000|2022-05-16 13:29:40|744.42|727.32|743.52|726.42|744.45|727.35|743.43|726.33|15
1652707790000|2022-05-16 13:29:50|743.47|726.37|742.88|725.78|743.47|726.37|742.88|725.78|19
1652707800000|2022-05-16 13:30:00|742.9|725.8|742.28|725.18|743.07|725.97|742.22|725.12|25
1652707810000|2022-05-16 13:30:10|742.25|725.15|743.47|726.37|743.75|726.65|741.54|724.44|23
1652707820000|2022-05-16 13:30:20|743.75|726.65|744.25|727.15|744.45|727.35|743.46|726.36|22
1652707830000|2022-05-16 13:30:30|744.18|727.08|743.37|726.27|744.18|727.08|743.37|726.27|16
1652707840000|2022-05-16 13:30:40|743.36|726.26|741.87|724.77|743.47|726.37|741.87|724.77|19
1652707850000|2022-05-16 13:30:50|741.86|724.76|744.46|727.36|744.46|727.36|741.84|724.74|28
1652707860000|2022-05-16 13:31:00|744.49|727.39|744.94|727.84|744.94|727.84|743.47|726.37|21
1652707870000|2022-05-16 13:31:10|745.34|728.24|747.05|729.95|747.05|729.95|745.34|728.24|17
1652707880000|2022-05-16 13:31:20|747.04|729.94|746.89|729.79|747.1|730|746.89|729.79|16
1652707890000|2022-05-16 13:31:30|746.78|729.68|745.84|728.74|746.78|729.68|745.84|728.74|28
1652707900000|2022-05-16 13:31:40|745.82|728.72|744.05|726.95|745.82|728.72|743.93|726.83|23
1652707910000|2022-05-16 13:31:50|743.91|726.81|743.29|726.19|744.08|726.98|743.11|726.01|22
1652707920000|2022-05-16 13:32:00|743.26|726.16|744.22|727.12|744.5|727.4|743.16|726.06|15
1652707930000|2022-05-16 13:32:10|744.5|727.4|743.17|726.07|744.5|727.4|743.17|726.07|16
1652707940000|2022-05-16 13:32:20|743.3|726.2|742.95|725.85|743.85|726.75|742.88|725.78|33
1652707950000|2022-05-16 13:32:30|743.2|726.1|742.61|725.51|743.38|726.28|742.61|725.51|26
1652707960000|2022-05-16 13:32:40|742.59|725.49|741.94|724.84|742.59|725.49|741.59|724.49|26
1652707970000|2022-05-16 13:32:50|741.82|724.72|740.97|723.87|741.82|724.72|740.92|723.82|23
1652707980000|2022-05-16 13:33:00|740.99|723.89|741.15|724.05|741.21|724.11|740.86|723.76|19
1652707990000|2022-05-16 13:33:10|741.13|724.03|740.27|723.17|741.13|724.03|740.27|723.17|21
1652708000000|2022-05-16 13:33:20|740.28|723.18|740.25|723.15|740.82|723.72|739.61|722.51|24
1652708010000|2022-05-16 13:33:30|740.27|723.17|740.12|723.02|740.7|723.6|739.68|722.58|26
1652708020000|2022-05-16 13:33:40|740.26|723.16|740.12|723.02|740.44|723.34|739.95|722.85|26
1652708030000|2022-05-16 13:33:50|740.14|723.04|739.54|722.44|740.14|723.04|739.5|722.4|26
1652708040000|2022-05-16 13:34:00|739.34|722.24|738.96|721.86|739.34|722.24|738.96|721.86|21
1652708050000|2022-05-16 13:34:10|738.66|721.56|739.29|722.19|739.29|722.19|738.66|721.56|20
1652708060000|2022-05-16 13:34:20|739.41|722.31|739.63|722.53|740.28|723.18|739.39|722.29|17
1652708070000|2022-05-16 13:34:30|739.74|722.64|740.05|722.95|740.1|723|739.64|722.54|30
1652708080000|2022-05-16 13:34:40|740.06|722.96|740.45|723.35|740.45|723.35|739.74|722.64|18
1652708090000|2022-05-16 13:34:50|740.76|723.66|741.26|724.16|741.26|724.16|740.75|723.65|14
1652708100000|2022-05-16 13:35:00|741.4|724.3|740.8|723.7|742.07|724.97|740.8|723.7|20
1652708110000|2022-05-16 13:35:10|741.01|723.91|741.7|724.6|741.7|724.6|740.96|723.86|30
1652708120000|2022-05-16 13:35:20|741.77|724.67|741.54|724.44|741.8|724.7|741.4|724.3|12
1652708130000|2022-05-16 13:35:30|741.56|724.46|740.79|723.69|741.56|724.46|740.61|723.51|24
1652708140000|2022-05-16 13:35:40|740.83|723.73|741|723.9|741.23|724.13|740.83|723.73|18
1652708150000|2022-05-16 13:35:50|740.98|723.88|739.63|722.53|740.99|723.89|739.61|722.51|20
1652708160000|2022-05-16 13:36:00|739.61|722.51|738.92|721.82|740.28|723.18|738.92|721.82|20
1652708170000|2022-05-16 13:36:10|739.01|721.91|738.9|721.8|739.49|722.39|738.9|721.8|24
1652708180000|2022-05-16 13:36:20|739.64|722.54|739.47|722.37|739.64|722.54|738.97|721.87|21
1652708190000|2022-05-16 13:36:30|739.64|722.54|739.6|722.5|739.86|722.76|739.3|722.2|22
1652708200000|2022-05-16 13:36:40|739.61|722.51|739.31|722.21|739.63|722.53|738.86|721.76|22
1652708210000|2022-05-16 13:36:50|739.29|722.19|739.28|722.18|739.35|722.25|738.82|721.72|19
1652708220000|2022-05-16 13:37:00|739.24|722.14|739.44|722.34|739.44|722.34|738.82|721.72|14
1652708230000|2022-05-16 13:37:10|739.46|722.36|739.44|722.34|739.56|722.46|739.42|722.32|9
1652708240000|2022-05-16 13:37:20|739.46|722.36|739.6|722.5|739.6|722.5|739.46|722.36|15
1652708270000|2022-05-16 13:37:50|739.27|722.17|739.47|722.37|739.49|722.39|739.25|722.15|14
1652708280000|2022-05-16 13:38:00|739.48|722.38|741.65|724.55|741.7|724.6|739.48|722.38|17
1652708290000|2022-05-16 13:38:10|741.7|724.6|742.54|725.44|742.88|725.78|741.7|724.6|17
1652708300000|2022-05-16 13:38:20|742.58|725.48|742.06|724.96|742.72|725.62|742.06|724.96|13
1652708310000|2022-05-16 13:38:30|742.15|725.05|742.75|725.65|742.75|725.65|742.15|725.05|16
1652708320000|2022-05-16 13:38:40|742.81|725.71|743.74|726.64|743.79|726.69|742.81|725.71|26
1652708330000|2022-05-16 13:38:50|743.3|726.2|744.53|727.43|744.54|727.44|743.3|726.2|17
1652708340000|2022-05-16 13:39:00|744.77|727.67|744.18|727.08|744.77|727.67|744.18|727.08|15
1652708350000|2022-05-16 13:39:10|744.2|727.1|745.35|728.25|745.45|728.35|744.18|727.08|27
1652708360000|2022-05-16 13:39:20|745.22|728.12|745.87|728.77|745.98|728.88|745.15|728.05|25
1652708370000|2022-05-16 13:39:30|745.63|728.53|745.81|728.71|746|728.9|745.48|728.38|16
1652708380000|2022-05-16 13:39:40|745.75|728.65|746.19|729.09|746.37|729.27|745.75|728.65|24
1652708390000|2022-05-16 13:39:50|746.37|729.27|747.75|730.65|747.75|730.65|746.37|729.27|16
1652708400000|2022-05-16 13:40:00|747.88|730.78|748.58|731.48|749.23|732.13|747.88|730.78|14
1652708410000|2022-05-16 13:40:10|748.6|731.5|748.14|731.04|748.6|731.5|747.97|730.87|16
1652708420000|2022-05-16 13:40:20|748.16|731.06|747.54|730.44|748.54|731.44|747.54|730.44|22
1652708430000|2022-05-16 13:40:30|747.49|730.39|747.67|730.57|747.69|730.59|747.11|730.01|22
1652708440000|2022-05-16 13:40:40|747.68|730.58|748.78|731.68|748.78|731.68|747.67|730.57|19
1652708450000|2022-05-16 13:40:50|748.8|731.7|749.69|732.59|749.69|732.59|748.8|731.7|19
1652708460000|2022-05-16 13:41:00|749.52|732.42|748.86|731.76|749.52|732.42|748.71|731.61|24
1652708470000|2022-05-16 13:41:10|748.83|731.73|747.98|730.88|748.83|731.73|747.98|730.88|24
1652708480000|2022-05-16 13:41:20|747.9|730.8|746.89|729.79|747.9|730.8|746.89|729.79|26
1652708490000|2022-05-16 13:41:30|746.65|729.55|746.16|729.06|746.88|729.78|746.01|728.91|24
1652708500000|2022-05-16 13:41:40|746.18|729.08|746.46|729.36|746.46|729.36|745.8|728.7|19
1652708510000|2022-05-16 13:41:50|746.41|729.31|746.3|729.2|746.64|729.54|746.3|729.2|12
1652708520000|2022-05-16 13:42:00|746.29|729.19|746.91|729.81|746.91|729.81|745.8|728.7|20
1652708530000|2022-05-16 13:42:10|746.79|729.69|747.18|730.08|747.54|730.44|746.7|729.6|18
1652708540000|2022-05-16 13:42:20|747.16|730.06|747.2|730.1|747.54|730.44|746.77|729.67|17
1652708550000|2022-05-16 13:42:30|747.22|730.12|748.67|731.57|748.67|731.57|747.03|729.93|12
1652708560000|2022-05-16 13:42:40|748.77|731.67|749.39|732.29|749.42|732.32|748.77|731.67|21
1652708570000|2022-05-16 13:42:50|749.4|732.3|749.66|732.56|749.66|732.56|749.27|732.17|15
1652708580000|2022-05-16 13:43:00|749.69|732.59|748.76|731.66|749.69|732.59|748.26|731.16|21
1652708590000|2022-05-16 13:43:10|749.11|732.01|749.88|732.78|749.9|732.8|748.88|731.78|21
1652708600000|2022-05-16 13:43:20|749.86|732.76|750.4|733.3|750.4|733.3|749.86|732.76|19
1652708610000|2022-05-16 13:43:30|750.52|733.42|749.04|731.94|750.52|733.42|749.02|731.92|15
1652708620000|2022-05-16 13:43:40|749.06|731.96|748.05|730.95|749.18|732.08|748.05|730.95|23
1652708630000|2022-05-16 13:43:50|748.15|731.05|748.85|731.75|748.86|731.76|748.15|731.05|15
1652708640000|2022-05-16 13:44:00|748.83|731.73|746.26|729.16|748.85|731.75|746.26|729.16|28
1652708650000|2022-05-16 13:44:10|746.5|729.4|745.05|727.95|746.5|729.4|745.05|727.95|8
1652708660000|2022-05-16 13:44:20|745.07|727.97|744.95|727.85|745.12|728.02|744.94|727.84|21
1652708670000|2022-05-16 13:44:30|745.04|727.94|745.54|728.44|745.54|728.44|744.92|727.82|18
1652708680000|2022-05-16 13:44:40|745.42|728.32|744.47|727.37|745.54|728.44|744.33|727.23|26
1652708690000|2022-05-16 13:44:50|744.45|727.35|743.98|726.88|744.79|727.69|743.98|726.88|19
1652708700000|2022-05-16 13:45:00|743.95|726.85|744.69|727.59|744.74|727.64|743.88|726.78|13
1652708710000|2022-05-16 13:45:10|744.68|727.58|743.29|726.19|744.81|727.71|743.29|726.19|33
1652708720000|2022-05-16 13:45:20|743.21|726.11|742.87|725.77|743.64|726.54|742.82|725.72|21
1652708730000|2022-05-16 13:45:30|742.76|725.66|741.16|724.06|742.77|725.67|741.16|724.06|22
1652708740000|2022-05-16 13:45:40|741.14|724.04|739.99|722.89|741.14|724.04|739.79|722.69|23
1652708750000|2022-05-16 13:45:50|740.17|723.07|740.14|723.04|740.51|723.41|739.83|722.73|28
1652708760000|2022-05-16 13:46:00|740.08|722.98|739.05|721.95|740.64|723.54|739.05|721.95|27
1652708770000|2022-05-16 13:46:10|739.04|721.94|737.41|720.31|739.09|721.99|737.41|720.31|26
1652708780000|2022-05-16 13:46:20|737.05|719.95|734.87|717.77|737.52|720.42|734.87|717.77|19
1652708790000|2022-05-16 13:46:30|734.77|717.67|734.9|717.8|735.67|718.57|734.53|717.43|20
1652708800000|2022-05-16 13:46:40|734.87|717.77|734.25|717.15|734.87|717.77|734.07|716.97|15
1652708810000|2022-05-16 13:46:50|734.21|717.11|733.83|716.73|734.21|717.11|733.31|716.21|20
1652708820000|2022-05-16 13:47:00|733.66|716.56|735.98|718.88|735.98|718.88|733.58|716.48|22
1652708830000|2022-05-16 13:47:10|735.96|718.86|736.43|719.33|736.67|719.57|735.86|718.76|17
1652708840000|2022-05-16 13:47:20|736.23|719.13|735.51|718.41|736.23|719.13|735.51|718.41|14
1652708850000|2022-05-16 13:47:30|735.05|717.95|734.7|717.6|735.05|717.95|734.64|717.54|14
1652708860000|2022-05-16 13:47:40|734.65|717.55|735.3|718.2|735.39|718.29|734.57|717.47|17
1652708870000|2022-05-16 13:47:50|735.28|718.18|734.29|717.19|735.28|718.18|734.29|717.19|20
1652708880000|2022-05-16 13:48:00|734.33|717.23|732.92|715.82|734.74|717.64|732.92|715.82|18
1652708890000|2022-05-16 13:48:10|733.05|715.95|734.53|717.43|734.53|717.43|732.92|715.82|18
1652708900000|2022-05-16 13:48:20|734.43|717.33|734.13|717.03|734.43|717.33|733.26|716.16|14
1652708910000|2022-05-16 13:48:30|734.04|716.94|733.59|716.49|734.61|717.51|732.95|715.85|28
1652708920000|2022-05-16 13:48:40|733.47|716.37|733.58|716.48|734.11|717.01|733.36|716.26|23
1652708930000|2022-05-16 13:48:50|733.26|716.16|733.25|716.15|733.44|716.34|733|715.9|21
1652708940000|2022-05-16 13:49:00|733.13|716.03|733.15|716.05|733.28|716.18|733.06|715.96|25
1652708950000|2022-05-16 13:49:10|733.14|716.04|734.46|717.36|734.46|717.36|733.06|715.96|25
1652708960000|2022-05-16 13:49:20|734.77|717.67|734.5|717.4|734.77|717.67|734.19|717.09|22
1652708970000|2022-05-16 13:49:30|734.22|717.12|735.12|718.02|735.34|718.24|734.22|717.12|19
1652708980000|2022-05-16 13:49:40|734.88|717.78|736.05|718.95|736.05|718.95|734.76|717.66|22
1652708990000|2022-05-16 13:49:50|736.07|718.97|736.36|719.26|736.36|719.26|735.23|718.13|18
1652709000000|2022-05-16 13:50:00|736.17|719.07|736.16|719.06|736.36|719.26|735.47|718.37|18
1652709010000|2022-05-16 13:50:10|736.14|719.04|734.26|717.16|736.14|719.04|734.24|717.14|16
1652709020000|2022-05-16 13:50:20|734.24|717.14|734.2|717.1|734.28|717.18|733.26|716.16|23
1652709030000|2022-05-16 13:50:30|734.22|717.12|736.08|718.98|736.08|718.98|734.22|717.12|25
1652709040000|2022-05-16 13:50:40|736.1|719|738|720.9|738|720.9|736.1|719|20
1652709050000|2022-05-16 13:50:50|738.55|721.45|739.07|721.97|739.07|721.97|738.19|721.09|22
1652709060000|2022-05-16 13:51:00|739.11|722.01|739.96|722.86|740.17|723.07|739.11|722.01|29
1652709070000|2022-05-16 13:51:10|740.03|722.93|741.18|724.08|741.18|724.08|740.03|722.93|20
1652709080000|2022-05-16 13:51:20|741.19|724.09|740.45|723.35|741.36|724.26|740.12|723.02|33
1652709090000|2022-05-16 13:51:30|740.42|723.32|739.65|722.55|740.68|723.58|739.18|722.08|23
1652709100000|2022-05-16 13:51:40|739.2|722.1|740.17|723.07|740.17|723.07|739.17|722.07|18
1652709110000|2022-05-16 13:51:50|740.19|723.09|741.17|724.07|741.75|724.65|740.19|723.09|20
1652709120000|2022-05-16 13:52:00|741.03|723.93|740.79|723.69|741.03|723.93|740.18|723.08|14
1652709130000|2022-05-16 13:52:10|740.81|723.71|740.5|723.4|740.88|723.78|740.2|723.1|23
1652709140000|2022-05-16 13:52:20|740.48|723.38|740.92|723.82|740.93|723.83|740.48|723.38|16
1652709150000|2022-05-16 13:52:30|740.95|723.85|741.75|724.65|742.25|725.15|740.95|723.85|19
1652709160000|2022-05-16 13:52:40|741.66|724.56|742.08|724.98|742.12|725.02|741.47|724.37|21
1652709170000|2022-05-16 13:52:50|742.12|725.02|743.29|726.19|743.45|726.35|742.12|725.02|17
1652709180000|2022-05-16 13:53:00|743.45|726.35|744.57|727.47|744.7|727.6|743.14|726.04|23
1652709190000|2022-05-16 13:53:10|744.6|727.5|744.2|727.1|744.85|727.75|744.2|727.1|23
1652709200000|2022-05-16 13:53:20|743.74|726.64|743.79|726.69|744.27|727.17|743.45|726.35|16
1652709210000|2022-05-16 13:53:30|743.77|726.67|743.05|725.95|744.11|727.01|742.93|725.83|26
1652709220000|2022-05-16 13:53:40|743.1|726|744.67|727.57|744.7|727.6|743.07|725.97|21
1652709230000|2022-05-16 13:53:50|744.69|727.59|743.44|726.34|744.73|727.63|743.44|726.34|26
1652709240000|2022-05-16 13:54:00|743.46|726.36|742.92|725.82|743.83|726.73|742.71|725.61|24
1652709250000|2022-05-16 13:54:10|742.54|725.44|742.65|725.55|742.82|725.72|741.21|724.11|14
1652709260000|2022-05-16 13:54:20|742.35|725.25|741.4|724.3|742.35|725.25|741.19|724.09|25
1652709270000|2022-05-16 13:54:30|741.83|724.73|741.17|724.07|741.83|724.73|741.05|723.95|22
1652709280000|2022-05-16 13:54:40|741.05|723.95|740.39|723.29|741.27|724.17|740.14|723.04|16
1652709290000|2022-05-16 13:54:50|740.44|723.34|740.9|723.8|740.9|723.8|740.44|723.34|8
1652709300000|2022-05-16 13:55:00|740.95|723.85|742.02|724.92|742.05|724.95|740.95|723.85|11
1652709310000|2022-05-16 13:55:10|742.05|724.95|742.59|725.49|742.85|725.75|742.05|724.95|9
1652709320000|2022-05-16 13:55:20|742.82|725.72|742.87|725.77|743.32|726.22|742.59|725.49|11
1652709330000|2022-05-16 13:55:30|742.88|725.78|743.88|726.78|743.88|726.78|742.88|725.78|19
1652709340000|2022-05-16 13:55:40|743.87|726.77|743.53|726.43|743.92|726.82|743.48|726.38|13
1652709350000|2022-05-16 13:55:50|743.56|726.46|741.18|724.08|743.56|726.46|741.18|724.08|19
1652709360000|2022-05-16 13:56:00|741.17|724.07|740.24|723.14|741.17|724.07|740.18|723.08|18
1652709370000|2022-05-16 13:56:10|740.59|723.49|740.95|723.85|740.95|723.85|739.89|722.79|19
1652709380000|2022-05-16 13:56:20|740.93|723.83|741.23|724.13|742.05|724.95|740.93|723.83|17
1652709390000|2022-05-16 13:56:30|741.52|724.42|741.16|724.06|741.68|724.58|741.16|724.06|14
1652709400000|2022-05-16 13:56:40|741.04|723.94|740.55|723.45|741.04|723.94|740.38|723.28|13
1652709410000|2022-05-16 13:56:50|740.58|723.48|740.13|723.03|740.58|723.48|739.63|722.53|21
1652709420000|2022-05-16 13:57:00|740.19|723.09|738.72|721.62|740.19|723.09|738.72|721.62|25
1652709430000|2022-05-16 13:57:10|738.62|721.52|739.92|722.82|739.92|722.82|738.16|721.06|22
1652709440000|2022-05-16 13:57:20|739.83|722.73|740.17|723.07|740.49|723.39|739.46|722.36|28
1652709450000|2022-05-16 13:57:30|740.18|723.08|740.71|723.61|740.95|723.85|740.16|723.06|15
1652709460000|2022-05-16 13:57:40|740.75|723.65|740.05|722.95|740.77|723.67|739.35|722.25|26
1652709470000|2022-05-16 13:57:50|739.97|722.87|739.87|722.77|740.16|723.06|739.43|722.33|15
1652709480000|2022-05-16 13:58:00|740|722.9|740.12|723.02|740.4|723.3|740|722.9|11
1652709490000|2022-05-16 13:58:10|740.09|722.99|739.11|722.01|740.09|722.99|739.09|721.99|15
1652709500000|2022-05-16 13:58:20|739.13|722.03|737.27|720.17|739.13|722.03|737.27|720.17|23
1652709510000|2022-05-16 13:58:30|737.17|720.07|737.04|719.94|737.19|720.09|736.57|719.47|12
1652709520000|2022-05-16 13:58:40|737.28|720.18|738.07|720.97|738.07|720.97|737.28|720.18|19
1652709530000|2022-05-16 13:58:50|738.1|721|737.53|720.43|738.21|721.11|737.31|720.21|25
1652709540000|2022-05-16 13:59:00|737.58|720.48|736.92|719.82|737.59|720.49|736.59|719.49|21
1652709550000|2022-05-16 13:59:10|736.98|719.88|737.24|720.14|738.91|721.81|736.98|719.88|19
1652709560000|2022-05-16 13:59:20|737.21|720.11|736.77|719.67|737.21|720.11|736.54|719.44|16
1652709570000|2022-05-16 13:59:30|736.74|719.64|737.22|720.12|737.24|720.14|736.39|719.29|22
1652709580000|2022-05-16 13:59:40|737.19|720.09|737.34|720.24|737.37|720.27|737.07|719.97|23
1652709590000|2022-05-16 13:59:50|737.31|720.21|737.35|720.25|737.35|720.25|736.97|719.87|25
1652709600000|2022-05-16 14:00:00|737.43|720.33|737.65|720.55|737.65|720.55|736.73|719.63|23
1652709610000|2022-05-16 14:00:10|738.1|721|739.55|722.45|739.55|722.45|738.1|721|10
1652709620000|2022-05-16 14:00:20|739.5|722.4|739.17|722.07|739.55|722.45|739.17|722.07|21
1652709630000|2022-05-16 14:00:30|739.15|722.05|737.21|720.11|739.15|722.05|737.21|720.11|21
1652709640000|2022-05-16 14:00:40|737.18|720.08|736.49|719.39|737.19|720.09|736.46|719.36|18
1652709650000|2022-05-16 14:00:50|736.5|719.4|736.43|719.33|736.8|719.7|736.24|719.14|14
1652709660000|2022-05-16 14:01:00|736.37|719.27|735.24|718.14|736.37|719.27|735.22|718.12|18
1652709670000|2022-05-16 14:01:10|735.23|718.13|732.74|715.64|735.24|718.14|732.74|715.64|26
1652709680000|2022-05-16 14:01:20|732.72|715.62|733.01|715.91|733.03|715.93|732.06|714.96|19
1652709690000|2022-05-16 14:01:30|733.04|715.94|734.05|716.95|734.05|716.95|733.04|715.94|10
1652709700000|2022-05-16 14:01:40|734|716.9|733.57|716.47|734.01|716.91|733.21|716.11|17
1652709710000|2022-05-16 14:01:50|733.79|716.69|734.08|716.98|734.08|716.98|733.79|716.69|7
1652709720000|2022-05-16 14:02:00|734.5|717.4|735.61|718.51|735.61|718.51|734.5|717.4|23
1652709730000|2022-05-16 14:02:10|735.62|718.52|735.26|718.16|735.87|718.77|735.26|718.16|19
1652709740000|2022-05-16 14:02:20|734.48|717.38|734.98|717.88|734.98|717.88|734.13|717.03|18
1652709750000|2022-05-16 14:02:30|735.02|717.92|735.61|718.51|735.83|718.73|735.01|717.91|15
1652709760000|2022-05-16 14:02:40|735.71|718.61|735.44|718.34|735.87|718.77|735.42|718.32|14
1652709770000|2022-05-16 14:02:50|735.26|718.16|734.73|717.63|735.26|718.16|734.37|717.27|23
1652709780000|2022-05-16 14:03:00|734.68|717.58|735.83|718.73|735.83|718.73|734.14|717.04|19
1652709790000|2022-05-16 14:03:10|735.84|718.74|736.04|718.94|736.11|719.01|735.84|718.74|18
1652709800000|2022-05-16 14:03:20|736.02|718.92|736.19|719.09|737.05|719.95|736.02|718.92|15
1652709810000|2022-05-16 14:03:30|736.21|719.11|735.95|718.85|736.58|719.48|735.95|718.85|21
1652709820000|2022-05-16 14:03:40|735.94|718.84|736.96|719.86|736.96|719.86|735.84|718.74|23
1652709830000|2022-05-16 14:03:50|736.97|719.87|737.01|719.91|737.01|719.91|736.62|719.52|13
1652709840000|2022-05-16 14:04:00|737.04|719.94|737.82|720.72|737.84|720.74|737.04|719.94|16
1652709850000|2022-05-16 14:04:10|737.62|720.52|737.88|720.78|737.88|720.78|737.52|720.42|16
1652709860000|2022-05-16 14:04:20|737.9|720.8|737.9|720.8|737.97|720.87|737.42|720.32|22
1652709870000|2022-05-16 14:04:30|737.92|720.82|737.88|720.78|737.97|720.87|737.79|720.69|12
1652709880000|2022-05-16 14:04:40|737.93|720.83|738.55|721.45|738.55|721.45|737.87|720.77|20
1652709890000|2022-05-16 14:04:50|738.54|721.44|738.55|721.45|738.55|721.45|738.16|721.06|13
1652709900000|2022-05-16 14:05:00|738.54|721.44|738.55|721.45|738.55|721.45|738.54|721.44|2
1652709910000|2022-05-16 14:05:10|738.54|721.44|738.55|721.45|738.55|721.45|738.3|721.2|4
1652709920000|2022-05-16 14:05:20|738.54|721.44|740.69|723.59|740.69|723.59|738.54|721.44|16
1652709930000|2022-05-16 14:05:30|740.7|723.6|743.05|725.95|743.05|725.95|740.7|723.6|19
1652709940000|2022-05-16 14:05:40|743.09|725.99|743.27|726.17|743.27|726.17|742.13|725.03|21
1652709950000|2022-05-16 14:05:50|743.29|726.19|743.88|726.78|743.88|726.78|743.29|726.19|9
1652709960000|2022-05-16 14:06:00|743.74|726.64|742.33|725.23|743.74|726.64|742.33|725.23|13
1652709970000|2022-05-16 14:06:10|742.05|724.95|743.02|725.92|743.02|725.92|741.57|724.47|12
1652709980000|2022-05-16 14:06:20|743|725.9|742.15|725.05|743|725.9|742.15|725.05|16
1652709990000|2022-05-16 14:06:30|742.07|724.97|741.33|724.23|742.07|724.97|741.33|724.23|26
1652710000000|2022-05-16 14:06:40|741.45|724.35|741.05|723.95|741.89|724.79|741.05|723.95|24
1652710010000|2022-05-16 14:06:50|741.03|723.93|740.94|723.84|741.2|724.1|740.78|723.68|17
1652710020000|2022-05-16 14:07:00|741.16|724.06|741.83|724.73|741.83|724.73|741.07|723.97|15
1652710030000|2022-05-16 14:07:10|741.84|724.74|742.6|725.5|743.29|726.19|741.84|724.74|19
1652710040000|2022-05-16 14:07:20|742.75|725.65|742.94|725.84|743.03|725.93|742.39|725.29|18
1652710050000|2022-05-16 14:07:30|742.97|725.87|742.47|725.37|743.07|725.97|742.26|725.16|20
1652710060000|2022-05-16 14:07:40|742.68|725.58|742.32|725.22|742.68|725.58|742.26|725.16|9
1652710070000|2022-05-16 14:07:50|742.43|725.33|742.47|725.37|742.84|725.74|742.34|725.24|19
1652710080000|2022-05-16 14:08:00|742.37|725.27|742.84|725.74|742.95|725.85|742.34|725.24|20
1652710090000|2022-05-16 14:08:10|742.91|725.81|743.34|726.24|743.34|726.24|742.91|725.81|7
1652710100000|2022-05-16 14:08:20|743.41|726.31|743.89|726.79|743.89|726.79|743.32|726.22|23
1652710110000|2022-05-16 14:08:30|743.9|726.8|743.44|726.34|743.92|726.82|743.26|726.16|22
1652710120000|2022-05-16 14:08:40|743.75|726.65|744.07|726.97|744.07|726.97|743.75|726.65|10
1652710130000|2022-05-16 14:08:50|744.13|727.03|744.29|727.19|744.48|727.38|744.13|727.03|8
1652710140000|2022-05-16 14:09:00|744.3|727.2|744.26|727.16|744.48|727.38|744.26|727.16|12
1652710150000|2022-05-16 14:09:10|744.19|727.09|744.77|727.67|744.77|727.67|744.19|727.09|15
1652710160000|2022-05-16 14:09:20|744.73|727.63|744.7|727.6|744.73|727.63|744.32|727.22|15
1652710170000|2022-05-16 14:09:30|744.71|727.61|745.18|728.08|745.4|728.3|744.71|727.61|17
1652710180000|2022-05-16 14:09:40|745.24|728.14|745.51|728.41|745.51|728.41|745.04|727.94|15
1652710190000|2022-05-16 14:09:50|745.68|728.58|745.77|728.67|745.78|728.68|745.68|728.58|10
1652710200000|2022-05-16 14:10:00|745.78|728.68|745.74|728.64|745.82|728.72|745.68|728.58|8
1652710210000|2022-05-16 14:10:10|745.76|728.66|744.87|727.77|745.76|728.66|744.5|727.4|20
1652710220000|2022-05-16 14:10:20|744.82|727.72|744.93|727.83|744.93|727.83|744.35|727.25|18
1652710230000|2022-05-16 14:10:30|745|727.9|745.08|727.98|745.08|727.98|744.36|727.26|15
1652710240000|2022-05-16 14:10:40|745.07|727.97|744.29|727.19|745.08|727.98|744.27|727.17|15
1652710250000|2022-05-16 14:10:50|744.3|727.2|744.97|727.87|745.02|727.92|744.3|727.2|12
1652710260000|2022-05-16 14:11:00|745.04|727.94|745.13|728.03|745.24|728.14|745.04|727.94|6
1652710270000|2022-05-16 14:11:10|745.14|728.04|745.76|728.66|745.76|728.66|745.14|728.04|7
1652710280000|2022-05-16 14:11:20|745.81|728.71|747.76|730.66|747.76|730.66|745.81|728.71|8
1652710290000|2022-05-16 14:11:30|747.78|730.68|747.45|730.35|747.91|730.81|747.45|730.35|10
1652710300000|2022-05-16 14:11:40|747.62|730.52|747.43|730.33|747.78|730.68|747.17|730.07|17
1652710310000|2022-05-16 14:11:50|747.62|730.52|747.18|730.08|747.62|730.52|746.88|729.78|17
1652710320000|2022-05-16 14:12:00|747.4|730.3|747.4|730.3|747.76|730.66|747.16|730.06|20
1652710330000|2022-05-16 14:12:10|747.61|730.51|747.88|730.78|747.88|730.78|747.61|730.51|15
1652710340000|2022-05-16 14:12:20|747.93|730.83|747.59|730.49|748.26|731.16|747.59|730.49|17
1652710350000|2022-05-16 14:12:30|747.58|730.48|747.21|730.11|747.76|730.66|747.14|730.04|18
1652710360000|2022-05-16 14:12:40|747.16|730.06|746.71|729.61|747.64|730.54|746.71|729.61|22
1652710370000|2022-05-16 14:12:50|746.82|729.72|746.99|729.89|747.12|730.02|746.82|729.72|4
1652710380000|2022-05-16 14:13:00|747.14|730.04|745.89|728.79|747.14|730.04|745.89|728.79|17
1652710390000|2022-05-16 14:13:10|745.88|728.78|745.2|728.1|745.88|728.78|745.2|728.1|10
1652710410000|2022-05-16 14:13:30|745.26|728.16|744.7|727.6|745.29|728.19|744.32|727.22|20
1652710420000|2022-05-16 14:13:40|744.56|727.46|744.68|727.58|744.68|727.58|744.23|727.13|18
1652710430000|2022-05-16 14:13:50|744.66|727.56|744.68|727.58|744.68|727.58|744.27|727.17|8
1652710440000|2022-05-16 14:14:00|744.63|727.53|744.8|727.7|744.8|727.7|744.32|727.22|10
1652710450000|2022-05-16 14:14:10|745.18|728.08|745.26|728.16|746.05|728.95|745.18|728.08|12
1652710460000|2022-05-16 14:14:20|745.22|728.12|745.13|728.03|745.22|728.12|744.94|727.84|11
1652710470000|2022-05-16 14:14:30|745.15|728.05|744.92|727.82|745.6|728.5|744.92|727.82|16
1652710480000|2022-05-16 14:14:40|744.84|727.74|743.79|726.69|744.84|727.74|743.79|726.69|20
1652710490000|2022-05-16 14:14:50|743.64|726.54|742.18|725.08|743.64|726.54|741.89|724.79|15
1652710500000|2022-05-16 14:15:00|742.23|725.13|743.32|726.22|743.32|726.22|742.2|725.1|13
1652710510000|2022-05-16 14:15:10|743.79|726.69|743.56|726.46|744.27|727.17|743.53|726.43|17
1652710520000|2022-05-16 14:15:20|743.49|726.39|744.18|727.08|744.2|727.1|743.49|726.39|14
1652710530000|2022-05-16 14:15:30|744.17|727.07|744.03|726.93|744.2|727.1|743.57|726.47|16
1652710540000|2022-05-16 14:15:40|744.01|726.91|743.24|726.14|744.01|726.91|743.21|726.11|16
1652710550000|2022-05-16 14:15:50|743.58|726.48|745.01|727.91|745.01|727.91|743.58|726.48|14
1652710560000|2022-05-16 14:16:00|745.04|727.94|745.75|728.65|745.85|728.75|745.04|727.94|15
1652710570000|2022-05-16 14:16:10|745.78|728.68|747.36|730.26|747.36|730.26|745.78|728.68|12
1652710580000|2022-05-16 14:16:20|746.91|729.81|747.78|730.68|747.78|730.68|746.91|729.81|11
1652710590000|2022-05-16 14:16:30|747.81|730.71|747.76|730.66|748.26|731.16|747.73|730.63|14
1652710600000|2022-05-16 14:16:40|747.73|730.63|747.44|730.34|747.98|730.88|747.35|730.25|19
1652710610000|2022-05-16 14:16:50|747.37|730.27|746.18|729.08|747.37|730.27|746.18|729.08|21
1652710620000|2022-05-16 14:17:00|746.15|729.05|745.84|728.74|746.66|729.56|745.82|728.72|18
1652710630000|2022-05-16 14:17:10|746.1|729|746.1|729|746.34|729.24|746.1|729|3
1652710640000|2022-05-16 14:17:20|746.34|729.24|746.01|728.91|746.34|729.24|746.01|728.91|9
1652710650000|2022-05-16 14:17:30|746.09|728.99|746.01|728.91|746.09|728.99|746.01|728.91|4
1652710660000|2022-05-16 14:17:40|745.98|728.88|745.19|728.09|745.98|728.88|745.19|728.09|16
1652710670000|2022-05-16 14:17:50|745.22|728.12|745.88|728.78|745.88|728.78|744.78|727.68|22
1652710680000|2022-05-16 14:18:00|745.9|728.8|745.36|728.26|746.06|728.96|745.26|728.16|14
1652710690000|2022-05-16 14:18:10|745.34|728.24|745.85|728.75|745.85|728.75|745.34|728.24|10
1652710700000|2022-05-16 14:18:20|745.76|728.66|745.42|728.32|745.76|728.66|744.85|727.75|14
1652710710000|2022-05-16 14:18:30|745.35|728.25|745.27|728.17|745.42|728.32|745.1|728|14
1652710720000|2022-05-16 14:18:40|745.39|728.29|745.12|728.02|745.44|728.34|745.12|728.02|13
1652710730000|2022-05-16 14:18:50|745.09|727.99|744.84|727.74|745.36|728.26|744.74|727.64|10
1652710740000|2022-05-16 14:19:00|745.2|728.1|745.32|728.22|745.33|728.23|744.76|727.66|20
1652710750000|2022-05-16 14:19:10|745.19|728.09|745.71|728.61|745.81|728.71|745.18|728.08|19
1652710760000|2022-05-16 14:19:20|745.76|728.66|745.15|728.05|745.76|728.66|745.09|727.99|18
1652710770000|2022-05-16 14:19:30|745.35|728.25|746.87|729.77|746.87|729.77|745.35|728.25|17
1652710780000|2022-05-16 14:19:40|746.89|729.79|747.08|729.98|747.33|730.23|746.87|729.77|9
1652710790000|2022-05-16 14:19:50|747.09|729.99|746.68|729.58|747.09|729.99|746.68|729.58|10
1652710800000|2022-05-16 14:20:00|746.51|729.41|747.78|730.68|747.78|730.68|746.51|729.41|16
1652710810000|2022-05-16 14:20:10|747.8|730.7|748.59|731.49|748.59|731.49|747.8|730.7|11
1652710820000|2022-05-16 14:20:20|748.53|731.43|747.8|730.7|748.53|731.43|747.8|730.7|16
1652710830000|2022-05-16 14:20:30|747.59|730.49|748.06|730.96|748.06|730.96|747.32|730.22|24
1652710840000|2022-05-16 14:20:40|748.05|730.95|747.85|730.75|748.05|730.95|747.38|730.28|16
1652710850000|2022-05-16 14:20:50|747.92|730.82|748.04|730.94|748.06|730.96|747.82|730.72|13
1652710860000|2022-05-16 14:21:00|748.07|730.97|748.5|731.4|748.5|731.4|747.82|730.72|19
1652710870000|2022-05-16 14:21:10|748.35|731.25|748.15|731.05|748.35|731.25|748.15|731.05|3
1652710880000|2022-05-16 14:21:20|748.26|731.16|748.5|731.4|748.5|731.4|748.15|731.05|7
1652710890000|2022-05-16 14:21:30|748.4|731.3|747.36|730.26|748.4|731.3|747.36|730.26|17
1652710900000|2022-05-16 14:21:40|747.34|730.24|746.66|729.56|747.37|730.27|746.33|729.23|21
1652710910000|2022-05-16 14:21:50|746.74|729.64|746.73|729.63|747|729.9|746.52|729.42|10
1652710920000|2022-05-16 14:22:00|746.81|729.71|747.06|729.96|747.06|729.96|746|728.9|24
1652710930000|2022-05-16 14:22:10|747.09|729.99|747.71|730.61|747.81|730.71|747.06|729.96|11
1652710940000|2022-05-16 14:22:20|747.68|730.58|747.8|730.7|747.8|730.7|747.68|730.58|10
1652710950000|2022-05-16 14:22:30|747.82|730.72|748.66|731.56|748.66|731.56|747.82|730.72|4
1652710960000|2022-05-16 14:22:40|748.61|731.51|747.89|730.79|748.66|731.56|747.89|730.79|17
1652710970000|2022-05-16 14:22:50|747.78|730.68|748.07|730.97|748.07|730.97|747.39|730.29|12
1652710980000|2022-05-16 14:23:00|748.1|731|747.82|730.72|748.15|731.05|747.78|730.68|15
1652710990000|2022-05-16 14:23:10|747.8|730.7|747.9|730.8|748.22|731.12|747.8|730.7|23
1652711000000|2022-05-16 14:23:20|748.13|731.03|748.24|731.14|748.55|731.45|748.13|731.03|11
1652711010000|2022-05-16 14:23:30|748.21|731.11|747.17|730.07|748.21|731.11|747.14|730.04|18
1652711020000|2022-05-16 14:23:40|747.15|730.05|746.95|729.85|747.15|730.05|746.77|729.67|12
1652711030000|2022-05-16 14:23:50|746.92|729.82|746.54|729.44|746.92|729.82|746.43|729.33|14
1652711040000|2022-05-16 14:24:00|746.51|729.41|746.81|729.71|746.9|729.8|746.51|729.41|17
1652711050000|2022-05-16 14:24:10|746.78|729.68|746.32|729.22|746.81|729.71|746.24|729.14|20
1652711060000|2022-05-16 14:24:20|746.29|729.19|746.77|729.67|746.77|729.67|746.2|729.1|15
1652711070000|2022-05-16 14:24:30|746.78|729.68|746.37|729.27|746.78|729.68|746.29|729.19|14
1652711080000|2022-05-16 14:24:40|746.6|729.5|746.11|729.01|746.6|729.5|746.11|729.01|20
1652711090000|2022-05-16 14:24:50|746.04|728.94|745.67|728.57|746.04|728.94|745.03|727.93|19
1652711100000|2022-05-16 14:25:00|745.4|728.3|746.03|728.93|746.04|728.94|745.18|728.08|19
1652711110000|2022-05-16 14:25:10|746|728.9|746.72|729.62|746.72|729.62|745.87|728.77|10
1652711120000|2022-05-16 14:25:20|746.73|729.63|746.43|729.33|746.89|729.79|746.43|729.33|11
1652711130000|2022-05-16 14:25:30|746.44|729.34|745.36|728.26|746.45|729.35|745.36|728.26|18
1652711140000|2022-05-16 14:25:40|745.26|728.16|745.23|728.13|745.57|728.47|745.2|728.1|19
1652711150000|2022-05-16 14:25:50|745.21|728.11|744.71|727.61|745.21|728.11|744.71|727.61|13
1652711160000|2022-05-16 14:26:00|744.55|727.45|743.54|726.44|744.7|727.6|743.54|726.44|15
1652711170000|2022-05-16 14:26:10|743.53|726.43|743.22|726.12|743.53|726.43|742.82|725.72|19
1652711180000|2022-05-16 14:26:20|742.97|725.87|743.13|726.03|743.13|726.03|742.83|725.73|14
1652711190000|2022-05-16 14:26:30|743.07|725.97|743.27|726.17|743.83|726.73|743.07|725.97|18
1652711200000|2022-05-16 14:26:40|743.26|726.16|743.17|726.07|743.26|726.16|742.8|725.7|19
1652711210000|2022-05-16 14:26:50|743.21|726.11|743.37|726.27|743.39|726.29|743.21|726.11|11
1652711220000|2022-05-16 14:27:00|743.39|726.29|743.8|726.7|743.88|726.78|743.39|726.29|18
1652711230000|2022-05-16 14:27:10|743.84|726.74|743.85|726.75|743.96|726.86|743.56|726.46|20
1652711240000|2022-05-16 14:27:20|743.83|726.73|743.52|726.42|744.02|726.92|743.52|726.42|17
1652711250000|2022-05-16 14:27:30|743.33|726.23|743.31|726.21|743.33|726.23|743.19|726.09|12
1652711260000|2022-05-16 14:27:40|743.29|726.19|742.5|725.4|743.29|726.19|742.27|725.17|22
1652711270000|2022-05-16 14:27:50|742.37|725.27|743.16|726.06|743.25|726.15|742.37|725.27|14
1652711280000|2022-05-16 14:28:00|743.11|726.01|743.27|726.17|743.27|726.17|743.08|725.98|10
1652711290000|2022-05-16 14:28:10|743.3|726.2|743.4|726.3|743.52|726.42|743.3|726.2|14
1652711300000|2022-05-16 14:28:20|743.32|726.22|743.29|726.19|743.4|726.3|743.21|726.11|13
1652711310000|2022-05-16 14:28:30|743.32|726.22|743.2|726.1|743.39|726.29|743.15|726.05|12
1652711320000|2022-05-16 14:28:40|743.23|726.13|742.32|725.22|743.26|726.16|742.24|725.14|17
1652711330000|2022-05-16 14:28:50|742.33|725.23|743.33|726.23|743.33|726.23|742.33|725.23|22
1652711340000|2022-05-16 14:29:00|743.36|726.26|743.96|726.86|743.96|726.86|743.36|726.26|19
1652711350000|2022-05-16 14:29:10|744.03|726.93|745.12|728.02|745.35|728.25|744.03|726.93|15
1652711360000|2022-05-16 14:29:20|745.14|728.04|746.89|729.79|746.89|729.79|745.14|728.04|20
1652711370000|2022-05-16 14:29:30|746.84|729.74|746.72|729.62|746.89|729.79|746.72|729.62|6
1652711380000|2022-05-16 14:29:40|746.75|729.65|747.44|730.34|747.8|730.7|746.75|729.65|18
1652711390000|2022-05-16 14:29:50|747.53|730.43|747.81|730.71|747.82|730.72|747.53|730.43|9
1652711400000|2022-05-16 14:30:00|747.83|730.73|747.5|730.4|748.78|731.68|747.5|730.4|29
1652711410000|2022-05-16 14:30:10|747.48|730.38|748.06|730.96|748.18|731.08|747.47|730.37|21
1652711420000|2022-05-16 14:30:20|748.26|731.16|747.82|730.72|748.65|731.55|747.82|730.72|14
1652711430000|2022-05-16 14:30:30|747.69|730.59|747.07|729.97|747.69|730.59|747.07|729.97|20
1652711440000|2022-05-16 14:30:40|746.93|729.83|746.96|729.86|747.19|730.09|746.46|729.36|18
1652711450000|2022-05-16 14:30:50|747.18|730.08|747.75|730.65|747.75|730.65|747.18|730.08|13
1652711460000|2022-05-16 14:31:00|747.66|730.56|747.28|730.18|747.75|730.65|747.28|730.18|17
1652711470000|2022-05-16 14:31:10|747.2|730.1|746.32|729.22|747.23|730.13|746.29|729.19|20
1652711480000|2022-05-16 14:31:20|746.29|729.19|745.79|728.69|746.32|729.22|745.58|728.48|16
1652711490000|2022-05-16 14:31:30|745.87|728.77|745.86|728.76|746.21|729.11|745.43|728.33|21
1652711500000|2022-05-16 14:31:40|745.87|728.77|745.53|728.43|746.15|729.05|745.4|728.3|10
1652711510000|2022-05-16 14:31:50|745.68|728.58|745.97|728.87|745.97|728.87|745.63|728.53|9
1652711520000|2022-05-16 14:32:00|745.94|728.84|744.35|727.25|745.94|728.84|744.35|727.25|22
1652711530000|2022-05-16 14:32:10|744.33|727.23|744.35|727.25|744.35|727.25|743.77|726.67|24
1652711540000|2022-05-16 14:32:20|744.36|727.26|743.07|725.97|744.39|727.29|742.82|725.72|29
1652711550000|2022-05-16 14:32:30|743.2|726.1|743.33|726.23|743.39|726.29|743.2|726.1|7
1652711560000|2022-05-16 14:32:40|743.3|726.2|743.23|726.13|743.3|726.2|742.81|725.71|14
1652711570000|2022-05-16 14:32:50|743.25|726.15|742.46|725.36|743.39|726.29|742.46|725.36|18
1652711580000|2022-05-16 14:33:00|742.33|725.23|742.3|725.2|742.43|725.33|742.24|725.14|18
1652711590000|2022-05-16 14:33:10|742.03|724.93|742.23|725.13|742.25|725.15|741.77|724.67|11
1652711600000|2022-05-16 14:33:20|742.21|725.11|742.17|725.07|742.5|725.4|741.57|724.47|14
1652711610000|2022-05-16 14:33:30|742.39|725.29|741.54|724.44|742.39|725.29|741.52|724.42|11
1652711620000|2022-05-16 14:33:40|741.5|724.4|740.39|723.29|741.5|724.4|740.32|723.22|21
1652711630000|2022-05-16 14:33:50|740.38|723.28|740.31|723.21|740.8|723.7|740.29|723.19|23
1652711640000|2022-05-16 14:34:00|740.26|723.16|740.31|723.21|740.51|723.41|739.68|722.58|23
1652711650000|2022-05-16 14:34:10|740.32|723.22|739.6|722.5|740.34|723.24|739.39|722.29|30
1652711660000|2022-05-16 14:34:20|739.71|722.61|739.87|722.77|739.99|722.89|739.71|722.61|15
1652711670000|2022-05-16 14:34:30|739.89|722.79|740.1|723|740.12|723.02|739.89|722.79|9
1652711680000|2022-05-16 14:34:40|740.09|722.99|739.94|722.84|740.09|722.99|739.45|722.35|18
1652711690000|2022-05-16 14:34:50|739.95|722.85|740.12|723.02|740.12|723.02|739.95|722.85|9
1652711700000|2022-05-16 14:35:00|740.07|722.97|739.17|722.07|740.08|722.98|739.17|722.07|16
1652711710000|2022-05-16 14:35:10|739.19|722.09|739.63|722.53|739.63|722.53|739.19|722.09|17
1652711720000|2022-05-16 14:35:20|739.61|722.51|739.58|722.48|739.63|722.53|739.27|722.17|12
1652711730000|2022-05-16 14:35:30|739.57|722.47|739.7|722.6|739.7|722.6|739.57|722.47|8
1652711740000|2022-05-16 14:35:40|739.91|722.81|740.01|722.91|740.01|722.91|739.91|722.81|5
1652711750000|2022-05-16 14:35:50|740.34|723.24|740.39|723.29|740.9|723.8|740.34|723.24|14
1652711760000|2022-05-16 14:36:00|740.58|723.48|741.2|724.1|741.27|724.17|740.39|723.29|17
1652711770000|2022-05-16 14:36:10|741.18|724.08|740.51|723.41|741.2|724.1|740.5|723.4|13
1652711780000|2022-05-16 14:36:20|740.63|723.53|741.04|723.94|741.04|723.94|740.45|723.35|15
1652711790000|2022-05-16 14:36:30|741.06|723.96|741.09|723.99|741.09|723.99|741.06|723.96|2
1652711800000|2022-05-16 14:36:40|740.97|723.87|740.35|723.25|740.97|723.87|740.33|723.23|15
1652711810000|2022-05-16 14:36:50|740.43|723.33|740.56|723.46|740.56|723.46|740.43|723.33|8
1652711820000|2022-05-16 14:37:00|740.88|723.78|741.13|724.03|741.13|724.03|740.88|723.78|5
1652711830000|2022-05-16 14:37:10|741.14|724.04|741.37|724.27|742.02|724.92|741.14|724.04|19
1652711840000|2022-05-16 14:37:20|741.39|724.29|740.74|723.64|741.39|724.29|740.74|723.64|14
1652711850000|2022-05-16 14:37:30|740.73|723.63|740.65|723.55|740.74|723.64|740.47|723.37|6
1652711860000|2022-05-16 14:37:40|740.47|723.37|740.28|723.18|740.47|723.37|740.28|723.18|10
1652711870000|2022-05-16 14:37:50|740.3|723.2|739.2|722.1|740.3|723.2|739.2|722.1|13
1652711880000|2022-05-16 14:38:00|739.22|722.12|740.01|722.91|740.01|722.91|739.22|722.12|13
1652711890000|2022-05-16 14:38:10|739.99|722.89|739.42|722.32|739.99|722.89|739.42|722.32|13
1652711900000|2022-05-16 14:38:20|739.44|722.34|739.85|722.75|739.89|722.79|739.31|722.21|16
1652711910000|2022-05-16 14:38:30|739.65|722.55|740.06|722.96|740.1|723|739.56|722.46|13
1652711920000|2022-05-16 14:38:40|740.1|723|740.32|723.22|740.84|723.74|740.1|723|15
1652711930000|2022-05-16 14:38:50|740.48|723.38|740.68|723.58|740.69|723.59|740.43|723.33|16
1652711940000|2022-05-16 14:39:00|740.79|723.69|740.51|723.41|740.81|723.71|740.51|723.41|11
1652711950000|2022-05-16 14:39:10|740.36|723.26|740.49|723.39|740.95|723.85|740.36|723.26|23
1652711960000|2022-05-16 14:39:20|740.46|723.36|740.23|723.13|740.52|723.42|739.73|722.63|24
1652711970000|2022-05-16 14:39:30|740.25|723.15|740.3|723.2|740.37|723.27|740.13|723.03|14
1652711980000|2022-05-16 14:39:40|740.29|723.19|740.64|723.54|740.64|723.54|740.22|723.12|13
1652711990000|2022-05-16 14:39:50|740.79|723.69|740.61|723.51|740.86|723.76|740.38|723.28|15
1652712000000|2022-05-16 14:40:00|740.46|723.36|740.26|723.16|740.46|723.36|739.35|722.25|17
1652712010000|2022-05-16 14:40:10|740.09|722.99|739.44|722.34|740.09|722.99|739.44|722.34|10
1652712020000|2022-05-16 14:40:20|739.35|722.25|739.27|722.17|739.49|722.39|739.27|722.17|11
1652712030000|2022-05-16 14:40:30|739.26|722.16|738.68|721.58|739.26|722.16|738.53|721.43|11
1652712040000|2022-05-16 14:40:40|738.69|721.59|740.09|722.99|740.09|722.99|738.53|721.43|24
1652712050000|2022-05-16 14:40:50|740.13|723.03|739.52|722.42|740.15|723.05|739.52|722.42|12
1652712060000|2022-05-16 14:41:00|739.42|722.32|739.71|722.61|739.9|722.8|739.05|721.95|16
1652712070000|2022-05-16 14:41:10|739.47|722.37|739.48|722.38|739.48|722.38|739.47|722.37|6
1652712080000|2022-05-16 14:41:20|739.47|722.37|738.73|721.63|739.47|722.37|738.53|721.43|22
1652712090000|2022-05-16 14:41:30|739.12|722.02|738.55|721.45|739.12|722.02|738.55|721.45|15
1652712100000|2022-05-16 14:41:40|738.7|721.6|739.04|721.94|739.04|721.94|738.55|721.45|10
1652712110000|2022-05-16 14:41:50|739.02|721.92|738.71|721.61|739.05|721.95|738.55|721.45|8
1652712120000|2022-05-16 14:42:00|738.55|721.45|738.76|721.66|739.07|721.97|738.53|721.43|14
1652712130000|2022-05-16 14:42:10|738.74|721.64|738.53|721.43|738.74|721.64|738.53|721.43|8
1652712140000|2022-05-16 14:42:20|738.21|721.11|735.93|718.83|738.21|721.11|735.93|718.83|15
1652712150000|2022-05-16 14:42:30|735.92|718.82|736.57|719.47|736.57|719.47|735.92|718.82|18
1652712160000|2022-05-16 14:42:40|737.01|719.91|736.57|719.47|737.01|719.91|736.17|719.07|16
1652712170000|2022-05-16 14:42:50|737.09|719.99|737.19|720.09|737.76|720.66|737.09|719.99|20
1652712180000|2022-05-16 14:43:00|737.17|720.07|737.34|720.24|737.67|720.57|737.17|720.07|11
1652712190000|2022-05-16 14:43:10|737.36|720.26|737.39|720.29|737.76|720.66|737.36|720.26|15
1652712200000|2022-05-16 14:43:20|737.42|720.32|737.27|720.17|737.8|720.7|737.27|720.17|15
1652712210000|2022-05-16 14:43:30|737.28|720.18|738.5|721.4|738.81|721.71|737.28|720.18|23
1652712220000|2022-05-16 14:43:40|738.41|721.31|738.35|721.25|738.81|721.71|738.34|721.24|12
1652712230000|2022-05-16 14:43:50|738.36|721.26|737.67|720.57|738.38|721.28|737.67|720.57|16
1652712240000|2022-05-16 14:44:00|737.68|720.58|737.83|720.73|737.99|720.89|737.31|720.21|29
1652712250000|2022-05-16 14:44:10|737.8|720.7|737.7|720.6|738.12|721.02|737.31|720.21|20
1652712260000|2022-05-16 14:44:20|737.92|720.82|737.98|720.88|738.14|721.04|737.92|720.82|10
1652712270000|2022-05-16 14:44:30|738.07|720.97|737.87|720.77|738.07|720.97|737.48|720.38|8
1652712280000|2022-05-16 14:44:40|737.9|720.8|737.63|720.53|738.04|720.94|737.63|720.53|18
1652712290000|2022-05-16 14:44:50|737.83|720.73|738|720.9|738|720.9|737.63|720.53|12
1652712300000|2022-05-16 14:45:00|737.98|720.88|737.41|720.31|737.98|720.88|737.39|720.29|5
1652712310000|2022-05-16 14:45:10|737.32|720.22|736.76|719.66|737.34|720.24|736.53|719.43|17
1652712320000|2022-05-16 14:45:20|737.19|720.09|736.75|719.65|737.65|720.55|736.41|719.31|20
1652712330000|2022-05-16 14:45:30|736.8|719.7|736.24|719.14|737.13|720.03|736.22|719.12|16
1652712340000|2022-05-16 14:45:40|736.21|719.11|736.29|719.19|736.29|719.19|736.17|719.07|7
1652712350000|2022-05-16 14:45:50|736.27|719.17|735.55|718.45|736.27|719.17|735.38|718.28|15
1652712360000|2022-05-16 14:46:00|735.38|718.28|735.05|717.95|735.55|718.45|735.05|717.95|21
1652712370000|2022-05-16 14:46:10|735.04|717.94|735.76|718.66|735.76|718.66|734.86|717.76|23
1652712380000|2022-05-16 14:46:20|736.05|718.95|735.3|718.2|736.05|718.95|735.24|718.14|18
1652712390000|2022-05-16 14:46:30|735.27|718.17|735.3|718.2|735.32|718.22|735.1|718|13
1652712400000|2022-05-16 14:46:40|735.37|718.27|735.34|718.24|735.9|718.8|735.25|718.15|18
1652712410000|2022-05-16 14:46:50|735.23|718.13|735.01|717.91|735.24|718.14|735.01|717.91|8
1652712420000|2022-05-16 14:47:00|735|717.9|734.72|717.62|735|717.9|734.71|717.61|14
1652712430000|2022-05-16 14:47:10|734.71|717.61|734.53|717.43|734.96|717.86|734.53|717.43|13
1652712440000|2022-05-16 14:47:20|734.54|717.44|734.98|717.88|735|717.9|734.51|717.41|16
1652712450000|2022-05-16 14:47:30|735|717.9|735.15|718.05|735.15|718.05|734.98|717.88|4
1652712460000|2022-05-16 14:47:40|735.2|718.1|735.71|718.61|735.71|718.61|735.17|718.07|8
1652712470000|2022-05-16 14:47:50|735.72|718.62|736.89|719.79|736.89|719.79|735.72|718.62|19
1652712490000|2022-05-16 14:48:10|736.72|719.62|736.5|719.4|736.89|719.79|736.34|719.24|12
1652712500000|2022-05-16 14:48:20|736.67|719.57|737.21|720.11|737.22|720.12|736.67|719.57|10
1652712510000|2022-05-16 14:48:30|737.19|720.09|737.08|719.98|737.19|720.09|736.39|719.29|18
1652712520000|2022-05-16 14:48:40|737.07|719.97|736.71|719.61|737.07|719.97|736.49|719.39|22
1652712530000|2022-05-16 14:48:50|736.7|719.6|737.11|720.01|737.18|720.08|736.7|719.6|18
1652712540000|2022-05-16 14:49:00|737.09|719.99|736.29|719.19|737.09|719.99|736.26|719.16|21
1652712550000|2022-05-16 14:49:10|736.82|719.72|736.32|719.22|736.86|719.76|736.31|719.21|27
1652712560000|2022-05-16 14:49:20|736.34|719.24|736.96|719.86|736.96|719.86|736.34|719.24|13
1652712570000|2022-05-16 14:49:30|736.94|719.84|736.42|719.32|737.04|719.94|736.38|719.28|17
1652712580000|2022-05-16 14:49:40|736.26|719.16|736.28|719.18|736.28|719.18|736.26|719.16|2
1652712590000|2022-05-16 14:49:50|736.27|719.17|735.51|718.41|736.27|719.17|735.42|718.32|15
1652712600000|2022-05-16 14:50:00|735.42|718.32|735.41|718.31|735.6|718.5|735.23|718.13|15
1652712610000|2022-05-16 14:50:10|735.38|718.28|736.04|718.94|736.04|718.94|735.3|718.2|15
1652712620000|2022-05-16 14:50:20|736.03|718.93|736.37|719.27|736.52|719.42|736.01|718.91|9
1652712630000|2022-05-16 14:50:30|736.38|719.28|736.12|719.02|736.52|719.42|736.11|719.01|11
1652712640000|2022-05-16 14:50:40|736.07|718.97|736.06|718.96|736.16|719.06|735.94|718.84|22
1652712650000|2022-05-16 14:50:50|736.04|718.94|735.14|718.04|736.04|718.94|735.14|718.04|22
1652712660000|2022-05-16 14:51:00|735.12|718.02|734.53|717.43|735.12|718.02|734.52|717.42|21
1652712670000|2022-05-16 14:51:10|734.52|717.42|735.16|718.06|735.16|718.06|734.51|717.41|28
1652712680000|2022-05-16 14:51:20|735.18|718.08|735.89|718.79|735.9|718.8|735.08|717.98|21
1652712690000|2022-05-16 14:51:30|735.94|718.84|736.23|719.13|736.23|719.13|735.94|718.84|12
1652712700000|2022-05-16 14:51:40|736.15|719.05|736.1|719|736.18|719.08|736.08|718.98|6
1652712710000|2022-05-16 14:51:50|736.09|718.99|736.11|719.01|736.11|719.01|735.73|718.63|13
1652712720000|2022-05-16 14:52:00|736.14|719.04|735.41|718.31|736.14|719.04|735.39|718.29|15
1652712730000|2022-05-16 14:52:10|735.54|718.44|735.5|718.4|735.58|718.48|735.3|718.2|15
1652712740000|2022-05-16 14:52:20|735.49|718.39|735.37|718.27|735.49|718.39|735.32|718.22|7
1652712750000|2022-05-16 14:52:30|735.25|718.15|734.71|717.61|735.25|718.15|734.71|717.61|12
1652712760000|2022-05-16 14:52:40|734.79|717.69|735.13|718.03|735.44|718.34|734.79|717.69|11
1652712770000|2022-05-16 14:52:50|735.15|718.05|734.66|717.56|735.15|718.05|734.66|717.56|21
1652712780000|2022-05-16 14:53:00|734.68|717.58|734.76|717.66|735.04|717.94|734.66|717.56|12
1652712790000|2022-05-16 14:53:10|734.75|717.65|734.71|717.61|734.79|717.69|734.58|717.48|21
1652712800000|2022-05-16 14:53:20|734.69|717.59|734.69|717.59|734.92|717.82|734.65|717.55|19
1652712810000|2022-05-16 14:53:30|734.62|717.52|734.72|717.62|734.72|717.62|734.53|717.43|10
1652712820000|2022-05-16 14:53:40|734.74|717.64|735|717.9|735.15|718.05|734.71|717.61|14
1652712830000|2022-05-16 14:53:50|735.01|717.91|734.53|717.43|735.01|717.91|734.53|717.43|10
1652712840000|2022-05-16 14:54:00|734.55|717.45|734.65|717.55|734.68|717.58|734.55|717.45|8
1652712850000|2022-05-16 14:54:10|734.7|717.6|734.64|717.54|734.7|717.6|734.64|717.54|4
1652712860000|2022-05-16 14:54:20|734.68|717.58|735.32|718.22|735.32|718.22|734.66|717.56|20
1652712870000|2022-05-16 14:54:30|735.33|718.23|736.1|719|736.1|719|735.33|718.23|23
1652712880000|2022-05-16 14:54:40|736.12|719.02|735.13|718.03|736.14|719.04|735.13|718.03|18
1652712890000|2022-05-16 14:54:50|735.09|717.99|735.19|718.09|735.2|718.1|735.06|717.96|11
1652712900000|2022-05-16 14:55:00|735.2|718.1|735.24|718.14|735.41|718.31|735.19|718.09|9
1652712910000|2022-05-16 14:55:10|735.4|718.3|735.24|718.14|735.44|718.34|735.24|718.14|6
1652712920000|2022-05-16 14:55:20|735.16|718.06|735.08|717.98|735.23|718.13|734.53|717.43|16
1652712930000|2022-05-16 14:55:30|735.1|718|735.45|718.35|735.58|718.48|735.1|718|17
1652712940000|2022-05-16 14:55:40|735.47|718.37|735.45|718.35|735.6|718.5|735.38|718.28|11
1652712950000|2022-05-16 14:55:50|735.47|718.37|735.58|718.48|735.6|718.5|735.47|718.37|19
1652712960000|2022-05-16 14:56:00|735.54|718.44|735.24|718.14|735.54|718.44|735.24|718.14|12
1652712970000|2022-05-16 14:56:10|735.26|718.16|735.4|718.3|735.6|718.5|735.26|718.16|8
1652712980000|2022-05-16 14:56:20|735.41|718.31|738|720.9|738.01|720.91|735.41|718.31|22
1652712990000|2022-05-16 14:56:30|737.98|720.88|738.87|721.77|738.87|721.77|737.33|720.23|26
1652713000000|2022-05-16 14:56:40|738.51|721.41|738.37|721.27|738.91|721.81|738.23|721.13|9
1652713010000|2022-05-16 14:56:50|738.39|721.29|738.43|721.33|738.92|721.82|738.39|721.29|10
1652713020000|2022-05-16 14:57:00|738.58|721.48|739.02|721.92|739.02|721.92|738.58|721.48|11
1652713030000|2022-05-16 14:57:10|739.01|721.91|738.1|721|739.02|721.92|738.1|721|14
1652713040000|2022-05-16 14:57:20|738.07|720.97|738.06|720.96|738.07|720.97|737.32|720.22|13
1652713050000|2022-05-16 14:57:30|738.09|720.99|738.03|720.93|738.1|721|738.03|720.93|6
1652713060000|2022-05-16 14:57:40|737.92|720.82|738.22|721.12|738.22|721.12|737.92|720.82|4
1652713080000|2022-05-16 14:58:00|738.24|721.14|738.29|721.19|738.29|721.19|738.22|721.12|16
1652713090000|2022-05-16 14:58:10|738.22|721.12|738.29|721.19|738.29|721.19|738.22|721.12|11
1652713100000|2022-05-16 14:58:20|738.22|721.12|738.22|721.12|738.26|721.16|737.85|720.75|14
1652713110000|2022-05-16 14:58:30|737.85|720.75|737.37|720.27|738.22|721.12|737.35|720.25|6
1652713120000|2022-05-16 14:58:40|737.32|720.22|737.19|720.09|737.32|720.22|737.19|720.09|3
1652713130000|2022-05-16 14:58:50|737.11|720.01|736.12|719.02|737.11|720.01|736.12|719.02|10
1652713140000|2022-05-16 14:59:00|736.1|719|735.34|718.24|736.1|719|735.34|718.24|8
1652713150000|2022-05-16 14:59:10|735.36|718.26|735.09|717.99|735.36|718.26|735.08|717.98|8
1652713160000|2022-05-16 14:59:20|734.99|717.89|735.49|718.39|735.49|718.39|734.99|717.89|7
1652713170000|2022-05-16 14:59:30|735.4|718.3|735.14|718.04|735.4|718.3|735.05|717.95|10
1652713180000|2022-05-16 14:59:40|735.12|718.02|734.92|717.82|735.12|718.02|734.53|717.43|12
1652713190000|2022-05-16 14:59:50|735.12|718.02|734.53|717.43|735.24|718.14|734.03|716.93|10
1652713200000|2022-05-16 15:00:00|734.03|716.93|734.06|716.96|734.53|717.43|733.42|716.32|27
1652713210000|2022-05-16 15:00:10|734.12|717.02|735.07|717.97|735.09|717.99|733.35|716.25|22
1652713220000|2022-05-16 15:00:20|735.08|717.98|735.75|718.65|735.85|718.75|735.08|717.98|25
1652713230000|2022-05-16 15:00:30|735.64|718.54|734.98|717.88|735.64|718.54|734.42|717.32|13
1652713240000|2022-05-16 15:00:40|734.95|717.85|734.32|717.22|734.95|717.85|734.24|717.14|9
1652713250000|2022-05-16 15:00:50|734.4|717.3|734.41|717.31|734.41|717.31|734.3|717.2|10
1652713260000|2022-05-16 15:01:00|734.42|717.32|735.75|718.65|735.75|718.65|734.42|717.32|22
1652713270000|2022-05-16 15:01:10|735.76|718.66|736.57|719.47|736.57|719.47|735.76|718.66|13
1652713280000|2022-05-16 15:01:20|736.51|719.41|736.57|719.47|736.57|719.47|736.43|719.33|9
1652713290000|2022-05-16 15:01:30|736.56|719.46|736.47|719.37|736.56|719.46|736.38|719.28|3
1652713300000|2022-05-16 15:01:40|736.19|719.09|736.57|719.47|736.57|719.47|736.18|719.08|12
1652713310000|2022-05-16 15:01:50|737.06|719.96|737.45|720.35|737.45|720.35|737.06|719.96|5
1652713320000|2022-05-16 15:02:00|737.47|720.37|738.17|721.07|738.17|721.07|737.47|720.37|17
1652713330000|2022-05-16 15:02:10|738.2|721.1|738.1|721|738.29|721.19|738.07|720.97|13
1652713340000|2022-05-16 15:02:20|738.2|721.1|738.07|720.97|738.26|721.16|737.8|720.7|21
1652713350000|2022-05-16 15:02:30|738.09|720.99|737.17|720.07|738.09|720.99|737.17|720.07|19
1652713360000|2022-05-16 15:02:40|737.19|720.09|737.23|720.13|737.48|720.38|736.93|719.83|20
1652713370000|2022-05-16 15:02:50|737.25|720.15|736.47|719.37|737.28|720.18|736.47|719.37|10
1652713380000|2022-05-16 15:03:00|736.32|719.22|737.15|720.05|737.3|720.2|736.32|719.22|19
1652713390000|2022-05-16 15:03:10|737.05|719.95|736.27|719.17|737.05|719.95|736.25|719.15|8
1652713400000|2022-05-16 15:03:20|736.74|719.64|736.95|719.85|737.01|719.91|736.64|719.54|10
1652713410000|2022-05-16 15:03:30|736.36|719.26|736.33|719.23|736.37|719.27|736.31|719.21|5
1652713420000|2022-05-16 15:03:40|736.28|719.18|735.66|718.56|736.28|719.18|735.66|718.56|12
1652713430000|2022-05-16 15:03:50|735.74|718.64|736.14|719.04|736.15|719.05|735.74|718.64|8
1652713440000|2022-05-16 15:04:00|736.15|719.05|736.17|719.07|736.17|719.07|736.08|718.98|10
1652713450000|2022-05-16 15:04:10|736.15|719.05|736.76|719.66|736.76|719.66|736.11|719.01|12
1652713460000|2022-05-16 15:04:20|736.77|719.67|736.8|719.7|736.8|719.7|736.77|719.67|2
1652713470000|2022-05-16 15:04:30|736.76|719.66|736.78|719.68|736.79|719.69|736.36|719.26|10
1652713480000|2022-05-16 15:04:40|736.8|719.7|736.8|719.7|736.8|719.7|736.8|719.7|1
1652713490000|2022-05-16 15:04:50|737.43|720.33|737.4|720.3|737.96|720.86|737.4|720.3|19
1652713500000|2022-05-16 15:05:00|737.29|720.19|737.86|720.76|737.86|720.76|737.16|720.06|20
1652713510000|2022-05-16 15:05:10|737.89|720.79|738.58|721.48|738.58|721.48|737.89|720.79|19
1652713520000|2022-05-16 15:05:20|738.47|721.37|740.69|723.59|740.69|723.59|738.47|721.37|18
1652713530000|2022-05-16 15:05:30|740.53|723.43|740.24|723.14|740.69|723.59|740.12|723.02|18
1652713540000|2022-05-16 15:05:40|740.22|723.12|740.13|723.03|740.22|723.12|740.1|723|6
1652713550000|2022-05-16 15:05:50|740.17|723.07|739.52|722.42|740.28|723.18|739.52|722.42|13
1652713560000|2022-05-16 15:06:00|739.27|722.17|739.44|722.34|740.03|722.93|739.27|722.17|20
1652713570000|2022-05-16 15:06:10|739.35|722.25|739.13|722.03|739.35|722.25|738.43|721.33|12
1652713580000|2022-05-16 15:06:20|739.11|722.01|739.42|722.32|740.06|722.96|739.11|722.01|14
1652713590000|2022-05-16 15:06:30|739.35|722.25|738.49|721.39|739.36|722.26|738.49|721.39|6
1652713600000|2022-05-16 15:06:40|738.51|721.41|739.2|722.1|739.2|722.1|738.51|721.41|8
1652713610000|2022-05-16 15:06:50|739.19|722.09|739.24|722.14|739.25|722.15|739.09|721.99|10
1652713620000|2022-05-16 15:07:00|739.27|722.17|739.18|722.08|739.34|722.24|739.09|721.99|14
1652713630000|2022-05-16 15:07:10|739.2|722.1|739.31|722.21|739.92|722.82|739.2|722.1|27
1652713640000|2022-05-16 15:07:20|739.42|722.32|739.93|722.83|739.93|722.83|739.42|722.32|12
1652713650000|2022-05-16 15:07:30|739.86|722.76|739.88|722.78|739.88|722.78|739.86|722.76|4
1652713660000|2022-05-16 15:07:40|739.95|722.85|740.74|723.64|740.74|723.64|739.95|722.85|17
1652713670000|2022-05-16 15:07:50|740.6|723.5|740.74|723.64|740.77|723.67|740.25|723.15|23
1652713680000|2022-05-16 15:08:00|740.75|723.65|741.78|724.68|741.78|724.68|740.75|723.65|8
1652713690000|2022-05-16 15:08:10|741.79|724.69|741.29|724.19|741.79|724.69|741.23|724.13|10
1652713700000|2022-05-16 15:08:20|741.32|724.22|741.23|724.13|741.89|724.79|741.23|724.13|16
1652713710000|2022-05-16 15:08:30|741.12|724.02|741.99|724.89|742.01|724.91|741.12|724.02|16
1652713720000|2022-05-16 15:08:40|741.89|724.79|741.3|724.2|741.89|724.79|741.28|724.18|6
1652713730000|2022-05-16 15:08:50|741.38|724.28|741.3|724.2|741.4|724.3|741.3|724.2|5
1652713740000|2022-05-16 15:09:00|741.29|724.19|741.27|724.17|741.3|724.2|741.27|724.17|4
1652713750000|2022-05-16 15:09:10|741.3|724.2|740.88|723.78|741.3|724.2|740.36|723.26|15
1652713760000|2022-05-16 15:09:20|741.04|723.94|741.29|724.19|741.29|724.19|741.04|723.94|5
1652713770000|2022-05-16 15:09:30|741.35|724.25|741.86|724.76|741.86|724.76|741.3|724.2|12
1652713780000|2022-05-16 15:09:40|741.91|724.81|742.3|725.2|742.55|725.45|741.91|724.81|7
1652713790000|2022-05-16 15:09:50|742.41|725.31|742.91|725.81|742.98|725.88|742.41|725.31|19
1652713800000|2022-05-16 15:10:00|742.59|725.49|742.33|725.23|742.74|725.64|742.16|725.06|14
1652713810000|2022-05-16 15:10:10|742.36|725.26|742.22|725.12|742.4|725.3|742.22|725.12|7
1652713820000|2022-05-16 15:10:20|742.19|725.09|742.57|725.47|743.05|725.95|742.13|725.03|21
1652713830000|2022-05-16 15:10:30|742.45|725.35|742.24|725.14|742.45|725.35|742.13|725.03|9
1652713840000|2022-05-16 15:10:40|742.21|725.11|742.31|725.21|742.45|725.35|742.07|724.97|12
1652713850000|2022-05-16 15:10:50|742.24|725.14|741.55|724.45|742.24|725.14|741.31|724.21|13
1652713860000|2022-05-16 15:11:00|741.74|724.64|742.03|724.93|742.09|724.99|741.74|724.64|11
1652713870000|2022-05-16 15:11:10|742.08|724.98|742.18|725.08|742.51|725.41|742.08|724.98|12
1652713880000|2022-05-16 15:11:20|742.22|725.12|742.35|725.25|742.35|725.25|742.22|725.12|5
1652713890000|2022-05-16 15:11:30|742.32|725.22|742.39|725.29|743.02|725.92|742.32|725.22|13
1652713900000|2022-05-16 15:11:40|742.41|725.31|742.51|725.41|742.51|725.41|742.39|725.29|4
1652713910000|2022-05-16 15:11:50|742.55|725.45|742.46|725.36|742.78|725.68|742.46|725.36|6
1652713920000|2022-05-16 15:12:00|742.67|725.57|742.31|725.21|742.69|725.59|742.31|725.21|7
1652713930000|2022-05-16 15:12:10|742.29|725.19|741.63|724.53|742.29|725.19|741.43|724.33|13
1652713940000|2022-05-16 15:12:20|741.75|724.65|741.75|724.65|742.1|725|741.75|724.65|10
1652713950000|2022-05-16 15:12:30|741.74|724.64|740.87|723.77|741.74|724.64|740.87|723.77|10
1652713960000|2022-05-16 15:12:40|740.85|723.75|741.16|724.06|741.16|724.06|740.43|723.33|13
1652713970000|2022-05-16 15:12:50|741.15|724.05|741.24|724.14|741.24|724.14|740.77|723.67|11
1652713980000|2022-05-16 15:13:00|741.27|724.17|741.21|724.11|741.27|724.17|741.08|723.98|6
1652713990000|2022-05-16 15:13:10|741.08|723.98|740.58|723.48|741.08|723.98|740.58|723.48|5
1652714000000|2022-05-16 15:13:20|740.43|723.33|739.42|722.32|740.43|723.33|739.42|722.32|11
1652714010000|2022-05-16 15:13:30|739.62|722.52|739.59|722.49|739.87|722.77|739.53|722.43|13
1652714020000|2022-05-16 15:13:40|739.42|722.32|739.42|722.32|739.54|722.44|739.42|722.32|7
1652714030000|2022-05-16 15:13:50|739.4|722.3|739.34|722.24|739.4|722.3|738.83|721.73|10
1652714040000|2022-05-16 15:14:00|739.42|722.32|739.77|722.67|739.78|722.68|739.42|722.32|12
1652714050000|2022-05-16 15:14:10|739.75|722.65|739.49|722.39|739.76|722.66|739.49|722.39|4
1652714060000|2022-05-16 15:14:20|739.51|722.41|739.69|722.59|739.71|722.61|739.49|722.39|5
1652714070000|2022-05-16 15:14:30|739.51|722.41|739.7|722.6|739.7|722.6|739.49|722.39|8
1652714080000|2022-05-16 15:14:40|739.49|722.39|739.2|722.1|739.49|722.39|739.2|722.1|8
1652714090000|2022-05-16 15:14:50|739.17|722.07|739.25|722.15|739.26|722.16|739.14|722.04|12
1652714100000|2022-05-16 15:15:00|739.27|722.17|740.24|723.14|740.24|723.14|739.27|722.17|14
1652714110000|2022-05-16 15:15:10|740.29|723.19|740.51|723.41|740.79|723.69|740.29|723.19|9
1652714120000|2022-05-16 15:15:20|740.36|723.26|740.91|723.81|740.91|723.81|740.36|723.26|11
1652714130000|2022-05-16 15:15:30|740.97|723.87|741.5|724.4|741.64|724.54|740.97|723.87|8
1652714140000|2022-05-16 15:15:40|741.45|724.35|741.45|724.35|741.59|724.49|741.45|724.35|5
1652714150000|2022-05-16 15:15:50|741.59|724.49|741.45|724.35|741.59|724.49|741.45|724.35|2
1652714160000|2022-05-16 15:16:00|741.46|724.36|742.73|725.63|742.73|725.63|741.46|724.36|10
1652714170000|2022-05-16 15:16:10|743.04|725.94|743.02|725.92|743.04|725.94|742.54|725.44|11
1652714180000|2022-05-16 15:16:20|743.04|725.94|742.9|725.8|743.09|725.99|742.46|725.36|14
1652714190000|2022-05-16 15:16:30|742.87|725.77|742.39|725.29|742.87|725.77|742.37|725.27|4
1652714200000|2022-05-16 15:16:40|742.41|725.31|742.9|725.8|742.9|725.8|742.41|725.31|9
1652714210000|2022-05-16 15:16:50|742.6|725.5|742.88|725.78|742.89|725.79|742.46|725.36|16
1652714220000|2022-05-16 15:17:00|742.58|725.48|742.88|725.78|742.9|725.8|742.46|725.36|10
1652714230000|2022-05-16 15:17:10|742.89|725.79|742.98|725.88|743|725.9|742.76|725.66|14
1652714240000|2022-05-16 15:17:20|743|725.9|743.54|726.44|743.54|726.44|742.98|725.88|19
1652714250000|2022-05-16 15:17:30|743.51|726.41|743.67|726.57|743.67|726.57|743.46|726.36|9
1652714260000|2022-05-16 15:17:40|743.73|726.63|744.65|727.55|744.7|727.6|743.73|726.63|9
1652714270000|2022-05-16 15:17:50|744.5|727.4|744.56|727.46|744.7|727.6|744.22|727.12|18
1652714280000|2022-05-16 15:18:00|744.41|727.31|743.76|726.66|744.43|727.33|743.33|726.23|17
1652714290000|2022-05-16 15:18:10|743.55|726.45|743.61|726.51|744.33|727.23|743.55|726.45|16
1652714300000|2022-05-16 15:18:20|743.53|726.43|743.2|726.1|743.53|726.43|743.14|726.04|11
1652714310000|2022-05-16 15:18:30|743.22|726.12|743.18|726.08|743.22|726.12|743.1|726|5
1652714320000|2022-05-16 15:18:40|743.19|726.09|743.44|726.34|743.56|726.46|743.19|726.09|3
1652714330000|2022-05-16 15:18:50|743.21|726.11|743.21|726.11|743.21|726.11|743.21|726.11|1
1652714340000|2022-05-16 15:19:00|743.44|726.34|743.4|726.3|743.77|726.67|743.4|726.3|15
1652714350000|2022-05-16 15:19:10|743.33|726.23|742.37|725.27|743.33|726.23|742.37|725.27|5
1652714360000|2022-05-16 15:19:20|742.38|725.28|742.62|725.52|742.89|725.79|742.38|725.28|9
1652714370000|2022-05-16 15:19:30|742.61|725.51|742.61|725.51|742.66|725.56|742.6|725.5|7
1652714380000|2022-05-16 15:19:40|742.62|725.52|743.22|726.12|743.35|726.25|742.62|725.52|13
1652714390000|2022-05-16 15:19:50|743.07|725.97|742.86|725.76|743.07|725.97|742.54|725.44|8
1652714400000|2022-05-16 15:20:00|742.76|725.66|742.32|725.22|742.76|725.66|742.32|725.22|5
1652714420000|2022-05-16 15:20:20|742.31|725.21|742.52|725.42|742.59|725.49|742.3|725.2|6
1652714430000|2022-05-16 15:20:30|742.59|725.49|741.67|724.57|742.59|725.49|741.41|724.31|9
1652714440000|2022-05-16 15:20:40|741.41|724.31|742.25|725.15|742.27|725.17|741.41|724.31|22
1652714450000|2022-05-16 15:20:50|742.24|725.14|741.74|724.64|742.24|725.14|741.74|724.64|9
1652714460000|2022-05-16 15:21:00|741.52|724.42|741.46|724.36|741.66|724.56|741.45|724.35|5
1652714470000|2022-05-16 15:21:10|741.68|724.58|742|724.9|742|724.9|741.46|724.36|12
1652714490000|2022-05-16 15:21:30|741.83|724.73|741.52|724.42|741.95|724.85|741.52|724.42|10
1652714500000|2022-05-16 15:21:40|741.69|724.59|742.07|724.97|742.07|724.97|741.69|724.59|9
1652714510000|2022-05-16 15:21:50|742.09|724.99|742.47|725.37|742.66|725.56|742.09|724.99|16
1652714520000|2022-05-16 15:22:00|742.58|725.48|742.77|725.67|742.77|725.67|742.58|725.48|8
1652714530000|2022-05-16 15:22:10|742.73|725.63|742.39|725.29|742.73|725.63|742.39|725.29|8
1652714540000|2022-05-16 15:22:20|742.4|725.3|742.77|725.67|742.77|725.67|742.4|725.3|11
1652714560000|2022-05-16 15:22:40|743.31|726.21|743.74|726.64|743.74|726.64|743.31|726.21|7
1652714570000|2022-05-16 15:22:50|743.75|726.65|743.85|726.75|743.85|726.75|743.75|726.65|7
1652714580000|2022-05-16 15:23:00|743.83|726.73|743.6|726.5|743.83|726.73|743.34|726.24|7
1652714590000|2022-05-16 15:23:10|743.48|726.38|743.7|726.6|743.75|726.65|743.26|726.16|15
1652714600000|2022-05-16 15:23:20|743.72|726.62|743.85|726.75|743.85|726.75|743.42|726.32|15
1652714620000|2022-05-16 15:23:40|743.83|726.73|743.85|726.75|743.85|726.75|743.76|726.66|7
1652714630000|2022-05-16 15:23:50|743.81|726.71|743.71|726.61|743.81|726.71|743.71|726.61|6
1652714640000|2022-05-16 15:24:00|743.7|726.6|743.76|726.66|743.78|726.68|743.47|726.37|20
1652714650000|2022-05-16 15:24:10|743.7|726.6|743.36|726.26|743.79|726.69|743.35|726.25|17
1652714660000|2022-05-16 15:24:20|743.26|726.16|743.82|726.72|743.85|726.75|743.16|726.06|12
1652714670000|2022-05-16 15:24:30|743.83|726.73|743.78|726.68|743.84|726.74|743.76|726.66|7
1652714680000|2022-05-16 15:24:40|743.79|726.69|743.85|726.75|743.85|726.75|743.79|726.69|7
1652714690000|2022-05-16 15:24:50|743.83|726.73|743.83|726.73|743.85|726.75|743.83|726.73|5
1652714700000|2022-05-16 15:25:00|743.82|726.72|743.76|726.66|743.82|726.72|743.18|726.08|16
1652714710000|2022-05-16 15:25:10|743.73|726.63|743.76|726.66|743.76|726.66|743.73|726.63|3
1652714720000|2022-05-16 15:25:20|743.73|726.63|743.01|725.91|743.73|726.63|743.01|725.91|8
1652714730000|2022-05-16 15:25:30|742.99|725.89|742.14|725.04|742.99|725.89|742.12|725.02|16
1652714740000|2022-05-16 15:25:40|742.15|725.05|742.2|725.1|742.2|725.1|742.15|725.05|3
1652714750000|2022-05-16 15:25:50|742.19|725.09|742.2|725.1|742.2|725.1|742.19|725.09|2
1652714760000|2022-05-16 15:26:00|742.22|725.12|743.01|725.91|743.11|726.01|742.22|725.12|12
1652714770000|2022-05-16 15:26:10|742.54|725.44|742.25|725.15|742.74|725.64|742.24|725.14|12
1652714780000|2022-05-16 15:26:20|742.27|725.17|743.14|726.04|743.14|726.04|742.27|725.17|8
1652714790000|2022-05-16 15:26:30|743.16|726.06|743.16|726.06|743.16|726.06|743.16|726.06|1
1652714800000|2022-05-16 15:26:40|742.98|725.88|743.31|726.21|743.39|726.29|742.98|725.88|10
1652714810000|2022-05-16 15:26:50|743.38|726.28|743.09|725.99|743.38|726.28|743|725.9|19
1652714820000|2022-05-16 15:27:00|743.1|726|742.88|725.78|743.2|726.1|742.88|725.78|8
1652714830000|2022-05-16 15:27:10|742.47|725.37|742.28|725.18|742.47|725.37|742.17|725.07|15
1652714840000|2022-05-16 15:27:20|742.3|725.2|741.44|724.34|742.3|725.2|741.31|724.21|15
1652714850000|2022-05-16 15:27:30|742.07|724.97|742.43|725.33|742.58|725.48|742.04|724.94|18
1652714860000|2022-05-16 15:27:40|742.53|725.43|742.84|725.74|742.92|725.82|742.48|725.38|18
1652714870000|2022-05-16 15:27:50|742.87|725.77|742.34|725.24|742.88|725.78|742.33|725.23|17
1652714880000|2022-05-16 15:28:00|742.36|725.26|742.22|725.12|742.38|725.28|742.2|725.1|8
1652714890000|2022-05-16 15:28:10|742.25|725.15|742.92|725.82|742.93|725.83|742.25|725.15|14
1652714900000|2022-05-16 15:28:20|742.91|725.81|742.28|725.18|742.91|725.81|742.28|725.18|17
1652714910000|2022-05-16 15:28:30|742.25|725.15|741.42|724.32|742.25|725.15|741.34|724.24|20
1652714920000|2022-05-16 15:28:40|741.57|724.47|741.7|724.6|741.7|724.6|741.45|724.35|12
1652714930000|2022-05-16 15:28:50|741.61|724.51|741.45|724.35|741.61|724.51|741.45|724.35|2
1652714940000|2022-05-16 15:29:00|741.61|724.51|742.18|725.08|742.28|725.18|741.45|724.35|12
1652714950000|2022-05-16 15:29:10|742.17|725.07|742.13|725.03|742.17|725.07|741.95|724.85|16
1652714960000|2022-05-16 15:29:20|742.14|725.04|740.33|723.23|742.36|725.26|740.33|723.23|27
1652714970000|2022-05-16 15:29:30|740.2|723.1|740.39|723.29|740.73|723.63|740.2|723.1|5
1652714980000|2022-05-16 15:29:40|740.37|723.27|740.36|723.26|740.62|723.52|740.31|723.21|11
1652714990000|2022-05-16 15:29:50|740.64|723.54|739.89|722.79|740.64|723.54|739.89|722.79|9
1652715000000|2022-05-16 15:30:00|739.81|722.71|740.62|723.52|740.63|723.53|739.81|722.71|12
1652715010000|2022-05-16 15:30:10|740.6|723.5|740.44|723.34|740.63|723.53|740.44|723.34|9
1652715020000|2022-05-16 15:30:20|740.37|723.27|740.13|723.03|740.37|723.27|739.38|722.28|26
1652715030000|2022-05-16 15:30:30|740.17|723.07|740.2|723.1|740.2|723.1|740.17|723.07|2
1652715040000|2022-05-16 15:30:40|740.06|722.96|739.71|722.61|740.06|722.96|739.69|722.59|13
1652715050000|2022-05-16 15:30:50|739.76|722.66|740.01|722.91|740.12|723.02|739.76|722.66|6
1652715060000|2022-05-16 15:31:00|740.08|722.98|739.4|722.3|740.15|723.05|739.4|722.3|14
1652715070000|2022-05-16 15:31:10|739.33|722.23|738.75|721.65|739.33|722.23|738.75|721.65|4
1652715080000|2022-05-16 15:31:20|739.14|722.04|738.95|721.85|739.23|722.13|738.79|721.69|9
1652715090000|2022-05-16 15:31:30|738.89|721.79|738.89|721.79|738.89|721.79|738.89|721.79|1
1652715100000|2022-05-16 15:31:40|738.97|721.87|738.74|721.64|738.97|721.87|738.59|721.49|12
1652715110000|2022-05-16 15:31:50|738.6|721.5|738.51|721.41|738.6|721.5|738.4|721.3|6
1652715120000|2022-05-16 15:32:00|738.49|721.39|737.89|720.79|738.49|721.39|737.89|720.79|11
1652715130000|2022-05-16 15:32:10|737.88|720.78|737.98|720.88|737.98|720.88|737.79|720.69|5
1652715140000|2022-05-16 15:32:20|737.9|720.8|737.6|720.5|737.9|720.8|737.6|720.5|13
1652715150000|2022-05-16 15:32:30|737.52|720.42|737.09|719.99|737.52|720.42|737.08|719.98|11
1652715160000|2022-05-16 15:32:40|737.07|719.97|737.02|719.92|737.07|719.97|736.78|719.68|12
1652715170000|2022-05-16 15:32:50|736.81|719.71|736.38|719.28|736.82|719.72|736.38|719.28|10
1652715180000|2022-05-16 15:33:00|736.47|719.37|736.83|719.73|736.83|719.73|736.47|719.37|10
1652715190000|2022-05-16 15:33:10|736.86|719.76|736.6|719.5|737|719.9|736.57|719.47|17
1652715200000|2022-05-16 15:33:20|736.54|719.44|737.89|720.79|737.99|720.89|736.51|719.41|15
1652715210000|2022-05-16 15:33:30|737.88|720.78|736.87|719.77|737.88|720.78|736.87|719.77|13
1652715220000|2022-05-16 15:33:40|736.67|719.57|736.46|719.36|737.1|720|736.46|719.36|12
1652715230000|2022-05-16 15:33:50|736.62|719.52|736.03|718.93|736.74|719.64|736.03|718.93|11
1652715240000|2022-05-16 15:34:00|736.01|718.91|736.17|719.07|736.24|719.14|736.01|718.91|18
1652715250000|2022-05-16 15:34:10|736.1|719|735.5|718.4|736.1|719|735.5|718.4|13
1652715260000|2022-05-16 15:34:20|735.68|718.58|736.01|718.91|736.12|719.02|735.5|718.4|14
1652715270000|2022-05-16 15:34:30|736.11|719.01|735.75|718.65|736.12|719.02|735.75|718.65|8
1652715280000|2022-05-16 15:34:40|735.64|718.54|736.18|719.08|736.18|719.08|735.64|718.54|7
1652715290000|2022-05-16 15:34:50|736.2|719.1|736.4|719.3|736.4|719.3|736.12|719.02|12
1652715300000|2022-05-16 15:35:00|736.59|719.49|736.68|719.58|736.71|719.61|736.59|719.49|11
1652715310000|2022-05-16 15:35:10|736.6|719.5|736.64|719.54|736.64|719.54|736.38|719.28|14
1652715320000|2022-05-16 15:35:20|736.66|719.56|736.68|719.58|736.71|719.61|736.66|719.56|5
1652715330000|2022-05-16 15:35:30|736.33|719.23|735.3|718.2|736.33|719.23|735.28|718.18|12
1652715340000|2022-05-16 15:35:40|735.31|718.21|735.24|718.14|735.31|718.21|735.23|718.13|4
1652715350000|2022-05-16 15:35:50|735.23|718.13|734.53|717.43|735.23|718.13|734.53|717.43|11
1652715360000|2022-05-16 15:36:00|734.69|717.59|734.98|717.88|735.03|717.93|734.53|717.43|17
1652715370000|2022-05-16 15:36:10|734.97|717.87|733.33|716.23|734.97|717.87|732.93|715.83|19
1652715380000|2022-05-16 15:36:20|733.37|716.27|732.76|715.66|733.37|716.27|732.74|715.64|18
1652715390000|2022-05-16 15:36:30|732.56|715.46|732.33|715.23|732.7|715.6|732.33|715.23|13
1652715400000|2022-05-16 15:36:40|731.93|714.83|731.13|714.03|731.94|714.84|731.13|714.03|17
1652715410000|2022-05-16 15:36:50|731|713.9|730.27|713.17|731|713.9|730.09|712.99|13
1652715420000|2022-05-16 15:37:00|730.18|713.08|730.2|713.1|730.27|713.17|729.84|712.74|21
1652715430000|2022-05-16 15:37:10|730.23|713.13|730.37|713.27|730.67|713.57|730.12|713.02|11
1652715440000|2022-05-16 15:37:20|730.42|713.32|730.46|713.36|730.67|713.57|730.42|713.32|13
1652715450000|2022-05-16 15:37:30|730.38|713.28|729.94|712.84|730.38|713.28|729.16|712.06|18
1652715460000|2022-05-16 15:37:40|729.96|712.86|730.14|713.04|730.26|713.16|729.84|712.74|15
1652715470000|2022-05-16 15:37:50|730.13|713.03|729.3|712.2|730.13|713.03|729.3|712.2|14
1652715480000|2022-05-16 15:38:00|729.37|712.27|729.31|712.21|729.51|712.41|729.31|712.21|15
1652715490000|2022-05-16 15:38:10|729.36|712.26|730.14|713.04|730.14|713.04|729.35|712.25|21
1652715500000|2022-05-16 15:38:20|730.04|712.94|730.44|713.34|730.71|713.61|730.04|712.94|16
1652715510000|2022-05-16 15:38:30|730.46|713.36|730.66|713.56|730.7|713.6|730.42|713.32|10
1652715520000|2022-05-16 15:38:40|730.67|713.57|731.29|714.19|731.59|714.49|730.66|713.56|18
1652715530000|2022-05-16 15:38:50|731.31|714.21|730.62|713.52|731.31|714.21|730.62|713.52|15
1652715540000|2022-05-16 15:39:00|730.23|713.13|730.53|713.43|730.78|713.68|730.18|713.08|17
1652715550000|2022-05-16 15:39:10|730.67|713.57|731.15|714.05|731.15|714.05|730.67|713.57|17
1652715560000|2022-05-16 15:39:20|731.12|714.02|732.94|715.84|732.94|715.84|731.12|714.02|21
1652715570000|2022-05-16 15:39:30|732.93|715.83|733.82|716.72|733.82|716.72|732.93|715.83|14
1652715580000|2022-05-16 15:39:40|733.81|716.71|733.04|715.94|733.81|716.71|732.99|715.89|19
1652715590000|2022-05-16 15:39:50|733.01|715.91|733.61|716.51|733.75|716.65|733.01|715.91|16
1652715600000|2022-05-16 15:40:00|733.63|716.53|732.78|715.68|733.73|716.63|732.78|715.68|11
1652715610000|2022-05-16 15:40:10|732.76|715.66|732.55|715.45|732.76|715.66|732.55|715.45|12
1652715620000|2022-05-16 15:40:20|732.63|715.53|733.12|716.02|733.14|716.04|732.55|715.45|13
1652715630000|2022-05-16 15:40:30|732.94|715.84|732.92|715.82|733.13|716.03|732.92|715.82|9
1652715640000|2022-05-16 15:40:40|732.91|715.81|732.55|715.45|732.91|715.81|732.55|715.45|4
1652715650000|2022-05-16 15:40:50|732.33|715.23|732.03|714.93|732.33|715.23|732.03|714.93|6
1652715660000|2022-05-16 15:41:00|732.02|714.92|733.51|716.41|733.51|716.41|732.02|714.92|20
1652715670000|2022-05-16 15:41:10|733.43|716.33|733.31|716.21|733.45|716.35|732.88|715.78|17
1652715680000|2022-05-16 15:41:20|733.24|716.14|732.41|715.31|733.26|716.16|732.07|714.97|24
1652715690000|2022-05-16 15:41:30|732.43|715.33|732.48|715.38|732.73|715.63|732.29|715.19|17
1652715700000|2022-05-16 15:41:40|732.5|715.4|732.05|714.95|732.5|715.4|732.02|714.92|14
1652715710000|2022-05-16 15:41:50|732.07|714.97|732.06|714.96|732.09|714.99|731.29|714.19|20
1652715720000|2022-05-16 15:42:00|732.09|714.99|732.54|715.44|732.54|715.44|732.05|714.95|12
1652715730000|2022-05-16 15:42:10|732.46|715.36|731.96|714.86|732.46|715.36|731.96|714.86|10
1652715740000|2022-05-16 15:42:20|731.93|714.83|731.28|714.18|731.93|714.83|731.23|714.13|19
1652715750000|2022-05-16 15:42:30|731.31|714.21|731.02|713.92|731.42|714.32|731.02|713.92|17
1652715760000|2022-05-16 15:42:40|731.01|713.91|731.1|714|731.23|714.13|731.01|713.91|17
1652715770000|2022-05-16 15:42:50|731.14|714.04|731.82|714.72|731.97|714.87|731.14|714.04|8
1652715780000|2022-05-16 15:43:00|731.97|714.87|732.01|714.91|732.01|714.91|731.86|714.76|6
1652715790000|2022-05-16 15:43:10|732.1|715|732.24|715.14|732.54|715.44|732.1|715|9
1652715800000|2022-05-16 15:43:20|732.27|715.17|732.54|715.44|732.54|715.44|732.27|715.17|3
1652715810000|2022-05-16 15:43:30|732.42|715.32|732.06|714.96|732.42|715.32|732.06|714.96|6
1652715820000|2022-05-16 15:43:40|732.17|715.07|732.54|715.44|732.54|715.44|732.17|715.07|13
1652715830000|2022-05-16 15:43:50|732.53|715.43|731.1|714|732.53|715.43|731.1|714|19
1652715840000|2022-05-16 15:44:00|731.12|714.02|730.08|712.98|731.12|714.02|730.08|712.98|14
1652715850000|2022-05-16 15:44:10|730.07|712.97|729.98|712.88|730.07|712.97|729.95|712.85|21
1652715860000|2022-05-16 15:44:20|729.96|712.86|731.31|714.21|731.31|714.21|729.87|712.77|21
1652715870000|2022-05-16 15:44:30|731.33|714.23|732.54|715.44|732.54|715.44|731.33|714.23|14
1652715890000|2022-05-16 15:44:50|732.4|715.3|732.54|715.44|733.04|715.94|732.17|715.07|10
1652715900000|2022-05-16 15:45:00|733.04|715.94|732.54|715.44|733.04|715.94|732.04|714.94|13
1652715910000|2022-05-16 15:45:10|732.72|715.62|735.03|717.93|735.03|717.93|732.72|715.62|14
1652715920000|2022-05-16 15:45:20|735.05|717.95|736.37|719.27|736.37|719.27|735.05|717.95|14
1652715930000|2022-05-16 15:45:30|736.06|718.96|735.64|718.54|736.15|719.05|735.49|718.39|21
1652715940000|2022-05-16 15:45:40|735.4|718.3|734.86|717.76|735.4|718.3|734.86|717.76|16
1652715950000|2022-05-16 15:45:50|734.83|717.73|733.89|716.79|734.83|717.73|733.89|716.79|13
1652715960000|2022-05-16 15:46:00|733.91|716.81|733.53|716.43|733.95|716.85|733.11|716.01|14
1652715970000|2022-05-16 15:46:10|733.55|716.45|733.85|716.75|734.07|716.97|733.55|716.45|18
1652715980000|2022-05-16 15:46:20|733.83|716.73|733.84|716.74|733.84|716.74|733.68|716.58|6
1652715990000|2022-05-16 15:46:30|733.86|716.76|734.67|717.57|734.7|717.6|733.86|716.76|14
1652716000000|2022-05-16 15:46:40|734.36|717.26|734.8|717.7|734.8|717.7|734.19|717.09|14
1652716010000|2022-05-16 15:46:50|735.21|718.11|735.26|718.16|735.67|718.57|735.19|718.09|18
1652716020000|2022-05-16 15:47:00|735.3|718.2|736.77|719.67|736.77|719.67|735.3|718.2|15
1652716030000|2022-05-16 15:47:10|736.76|719.66|736.66|719.56|736.76|719.66|736.05|718.95|13
1652716040000|2022-05-16 15:47:20|736.67|719.57|736.66|719.56|736.7|719.6|736.66|719.56|3
1652716050000|2022-05-16 15:47:30|736.63|719.53|736.66|719.56|736.69|719.59|736.63|719.53|7
1652716060000|2022-05-16 15:47:40|736.67|719.57|736.69|719.59|736.77|719.67|736.67|719.57|11
1652716070000|2022-05-16 15:47:50|736.7|719.6|736.77|719.67|736.77|719.67|736.56|719.46|15
1652716080000|2022-05-16 15:48:00|736.7|719.6|737.2|720.1|737.38|720.28|736.7|719.6|11
1652716090000|2022-05-16 15:48:10|737.38|720.28|737.68|720.58|737.68|720.58|737.38|720.28|2
1652716100000|2022-05-16 15:48:20|737.69|720.59|737.26|720.16|737.7|720.6|737.24|720.14|7
1652716110000|2022-05-16 15:48:30|737.31|720.21|737.68|720.58|737.69|720.59|737.31|720.21|9
1652716120000|2022-05-16 15:48:40|737.69|720.59|737.68|720.58|737.72|720.62|737.68|720.58|3
1652716130000|2022-05-16 15:48:50|737.73|720.63|737.7|720.6|737.73|720.63|737.68|720.58|3
1652716140000|2022-05-16 15:49:00|737.68|720.58|737.68|720.58|737.79|720.69|737.68|720.58|10
1652716150000|2022-05-16 15:49:10|737.69|720.59|737.67|720.57|737.72|720.62|737.67|720.57|4
1652716160000|2022-05-16 15:49:20|737.48|720.38|737.68|720.58|737.68|720.58|737|719.9|18
1652716170000|2022-05-16 15:49:30|737.66|720.56|737.11|720.01|737.66|720.56|737.08|719.98|15
1652716180000|2022-05-16 15:49:40|737.24|720.14|737.66|720.56|737.68|720.58|737.11|720.01|9
1652716190000|2022-05-16 15:49:50|737.51|720.41|737.61|720.51|737.61|720.51|737.18|720.08|14
1652716200000|2022-05-16 15:50:00|737.68|720.58|737.74|720.64|737.74|720.64|737.65|720.55|13
1652716210000|2022-05-16 15:50:10|737.77|720.67|737.45|720.35|737.8|720.7|737.17|720.07|14
1652716220000|2022-05-16 15:50:20|737.47|720.37|737.68|720.58|737.68|720.58|737.38|720.28|16
1652716240000|2022-05-16 15:50:40|737.64|720.54|736.68|719.58|737.64|720.54|736.44|719.34|18
1652716250000|2022-05-16 15:50:50|736.52|719.42|736.87|719.77|736.89|719.79|736.44|719.34|7
1652716260000|2022-05-16 15:51:00|737|719.9|737.68|720.58|737.68|720.58|736.87|719.77|10
1652716270000|2022-05-16 15:51:10|737.55|720.45|737.55|720.45|737.68|720.58|737.55|720.45|3
1652716280000|2022-05-16 15:51:20|737.61|720.51|737.69|720.59|737.79|720.69|737.61|720.51|8
1652716290000|2022-05-16 15:51:30|737.7|720.6|737.68|720.58|737.71|720.61|737.68|720.58|4
1652716300000|2022-05-16 15:51:40|737.69|720.59|737.72|720.62|737.72|720.62|737.68|720.58|7
1652716310000|2022-05-16 15:51:50|737.68|720.58|737.72|720.62|737.72|720.62|737.68|720.58|3
1652716320000|2022-05-16 15:52:00|737.75|720.65|737.8|720.7|737.8|720.7|737.74|720.64|9
1652716330000|2022-05-16 15:52:10|738.56|721.46|738.66|721.56|738.66|721.56|738.56|721.46|5
1652716340000|2022-05-16 15:52:20|738.68|721.58|739.15|722.05|739.15|722.05|738.68|721.58|10
1652716350000|2022-05-16 15:52:30|739.24|722.14|739.92|722.82|739.99|722.89|739.24|722.14|13
1652716360000|2022-05-16 15:52:40|739.94|722.84|739.94|722.84|739.96|722.86|739.94|722.84|3
1652716370000|2022-05-16 15:52:50|739.92|722.82|739.88|722.78|739.92|722.82|739.3|722.2|11
1652716380000|2022-05-16 15:53:00|739.87|722.77|740.2|723.1|740.31|723.21|739.87|722.77|10
1652716390000|2022-05-16 15:53:10|740.17|723.07|740.2|723.1|740.58|723.48|740.17|723.07|5
1652716400000|2022-05-16 15:53:20|739.91|722.81|740.19|723.09|740.19|723.09|739.89|722.79|7
1652716410000|2022-05-16 15:53:30|740.18|723.08|740.16|723.06|740.18|723.08|740.16|723.06|4
1652716420000|2022-05-16 15:53:40|739.9|722.8|739.28|722.18|739.9|722.8|739.23|722.13|15
1652716430000|2022-05-16 15:53:50|739.64|722.54|739.84|722.74|739.84|722.74|739.64|722.54|8
1652716440000|2022-05-16 15:54:00|739.81|722.71|739.85|722.75|739.86|722.76|739.81|722.71|6
1652716450000|2022-05-16 15:54:10|739.86|722.76|742|724.9|742|724.9|739.86|722.76|11
1652716460000|2022-05-16 15:54:20|742.08|724.98|741.95|724.85|742.7|725.6|741.95|724.85|16
1652716470000|2022-05-16 15:54:30|741.97|724.87|741.19|724.09|741.99|724.89|741.15|724.05|24
1652716480000|2022-05-16 15:54:40|741.17|724.07|742.18|725.08|742.18|725.08|741.17|724.07|16
1652716490000|2022-05-16 15:54:50|742.16|725.06|742.17|725.07|742.23|725.13|742.15|725.05|9
1652716500000|2022-05-16 15:55:00|742.19|725.09|742.26|725.16|742.28|725.18|742.05|724.95|7
1652716510000|2022-05-16 15:55:10|742.28|725.18|742.63|725.53|742.63|725.53|742.28|725.18|8
1652716520000|2022-05-16 15:55:20|742.67|725.57|743.2|726.1|744.15|727.05|742.67|725.57|20
1652716530000|2022-05-16 15:55:30|743.4|726.3|743.51|726.41|743.99|726.89|743.24|726.14|20
1652716540000|2022-05-16 15:55:40|743.63|726.53|743.9|726.8|744.01|726.91|743.63|726.53|8
1652716550000|2022-05-16 15:55:50|743.99|726.89|743.31|726.21|743.99|726.89|743.31|726.21|10
1652716560000|2022-05-16 15:56:00|743.6|726.5|743.33|726.23|744.18|727.08|743.27|726.17|26
1652716570000|2022-05-16 15:56:10|743.29|726.19|743.93|726.83|743.93|726.83|743.11|726.01|19
1652716580000|2022-05-16 15:56:20|743.73|726.63|743.65|726.55|743.98|726.88|743.65|726.55|10
1652716590000|2022-05-16 15:56:30|743.39|726.29|743.6|726.5|743.95|726.85|743.1|726|16
1652716600000|2022-05-16 15:56:40|743.44|726.34|742.91|725.81|743.44|726.34|742.9|725.8|14
1652716610000|2022-05-16 15:56:50|742.92|725.82|743.92|726.82|744|726.9|742.92|725.82|17
1652716620000|2022-05-16 15:57:00|743.56|726.46|743.25|726.15|744.06|726.96|743.18|726.08|20
1652716630000|2022-05-16 15:57:10|743.23|726.13|743.1|726|743.23|726.13|743.1|726|8
1652716640000|2022-05-16 15:57:20|743.22|726.12|742.95|725.85|743.23|726.13|742.86|725.76|15
1652716650000|2022-05-16 15:57:30|742.93|725.83|742.7|725.6|742.93|725.83|742.52|725.42|10
1652716660000|2022-05-16 15:57:40|742.69|725.59|742.68|725.58|742.69|725.59|742.66|725.56|4
1652716670000|2022-05-16 15:57:50|742.83|725.73|742.61|725.51|742.96|725.86|742.59|725.49|11
1652716680000|2022-05-16 15:58:00|742.65|725.55|742.32|725.22|742.92|725.82|742.32|725.22|10
1652716690000|2022-05-16 15:58:10|742.26|725.16|742.24|725.14|742.31|725.21|742.21|725.11|9
1652716700000|2022-05-16 15:58:20|742.25|725.15|742.31|725.21|742.33|725.23|742.22|725.12|6
1652716710000|2022-05-16 15:58:30|742.32|725.22|742.21|725.11|742.65|725.55|742.21|725.11|11
1652716720000|2022-05-16 15:58:40|742.32|725.22|742.19|725.09|742.32|725.22|742.19|725.09|5
1652716730000|2022-05-16 15:58:50|742.2|725.1|742.28|725.18|742.51|725.41|742.2|725.1|4
1652716740000|2022-05-16 15:59:00|742.3|725.2|742.67|725.57|742.67|725.57|742.19|725.09|7
1652716750000|2022-05-16 15:59:10|742.65|725.55|742.67|725.57|742.67|725.57|742.43|725.33|9
1652716760000|2022-05-16 15:59:20|742.62|725.52|742.78|725.68|742.78|725.68|742.4|725.3|9
1652716770000|2022-05-16 15:59:30|742.67|725.57|742.49|725.39|742.68|725.58|742.43|725.33|9
1652716780000|2022-05-16 15:59:40|742.42|725.32|742.32|725.22|742.42|725.32|742.32|725.22|2
1652716790000|2022-05-16 15:59:50|742.29|725.19|742.62|725.52|742.62|725.52|742.24|725.14|5
1652716800000|2022-05-16 16:00:00|742.66|725.56|742.63|725.53|742.67|725.57|742.62|725.52|5
1652716810000|2022-05-16 16:00:10|742.62|725.52|742.07|724.97|742.62|725.52|742.07|724.97|9
1652716820000|2022-05-16 16:00:20|742.15|725.05|741.76|724.66|742.15|725.05|741.67|724.57|8
1652716830000|2022-05-16 16:00:30|741.75|724.65|741.66|724.56|741.75|724.65|741.66|724.56|5
1652716840000|2022-05-16 16:00:40|741.64|724.54|741.69|724.59|741.69|724.59|741.63|724.53|5
1652716850000|2022-05-16 16:00:50|741.73|724.63|741.59|724.49|741.73|724.63|741.59|724.49|4
1652716860000|2022-05-16 16:01:00|741.58|724.48|741.33|724.23|741.58|724.48|740.96|723.86|15
1652716870000|2022-05-16 16:01:10|741.34|724.24|742.17|725.07|742.17|725.07|741.34|724.24|6
1652716880000|2022-05-16 16:01:20|742.2|725.1|742.09|724.99|742.2|725.1|742|724.9|8
1652716890000|2022-05-16 16:01:30|742.07|724.97|742.17|725.07|742.2|725.1|742.07|724.97|12
1652716900000|2022-05-16 16:01:40|742.19|725.09|742.67|725.57|742.67|725.57|742.19|725.09|13
1652716910000|2022-05-16 16:01:50|742.78|725.68|744.05|726.95|744.05|726.95|742.78|725.68|11
1652716920000|2022-05-16 16:02:00|744.06|726.96|743.5|726.4|744.13|727.03|743.39|726.29|13
1652716930000|2022-05-16 16:02:10|743.39|726.29|743.56|726.46|743.7|726.6|743.39|726.29|10
1652716940000|2022-05-16 16:02:20|743.69|726.59|743.69|726.59|743.73|726.63|743.54|726.44|9
1652716950000|2022-05-16 16:02:30|743.57|726.47|743.31|726.21|743.69|726.59|743.31|726.21|10
1652716960000|2022-05-16 16:02:40|743.3|726.2|742.37|725.27|743.3|726.2|742.32|725.22|16
1652716970000|2022-05-16 16:02:50|742.38|725.28|742.32|725.22|742.38|725.28|742.32|725.22|5
1652716980000|2022-05-16 16:03:00|742.31|725.21|742.66|725.56|742.87|725.77|742.3|725.2|12
1652716990000|2022-05-16 16:03:10|742.7|725.6|742.99|725.89|743.07|725.97|742.7|725.6|11
1652717000000|2022-05-16 16:03:20|743.15|726.05|742.93|725.83|743.15|726.05|742.93|725.83|7
1652717010000|2022-05-16 16:03:30|742.96|725.86|743.15|726.05|743.15|726.05|742.96|725.86|5
1652717020000|2022-05-16 16:03:40|743.03|725.93|743.01|725.91|743.03|725.93|743|725.9|3
1652717030000|2022-05-16 16:03:50|743.09|725.99|743.69|726.59|743.69|726.59|743.09|725.99|5
1652717040000|2022-05-16 16:04:00|743.7|726.6|743.74|726.64|743.74|726.64|743.7|726.6|3
1652717050000|2022-05-16 16:04:10|743.78|726.68|743.11|726.01|743.78|726.68|743.11|726.01|7
1652717060000|2022-05-16 16:04:20|743.09|725.99|742.84|725.74|743.09|725.99|742.84|725.74|3
1652717070000|2022-05-16 16:04:30|742.79|725.69|742.92|725.82|742.92|725.82|742.34|725.24|6
1652717080000|2022-05-16 16:04:40|742.83|725.73|742.34|725.24|742.92|725.82|742.26|725.16|10
1652717090000|2022-05-16 16:04:50|742.62|725.52|742.42|725.32|742.97|725.87|742.42|725.32|12
1652717100000|2022-05-16 16:05:00|742.32|725.22|741.32|724.22|742.32|725.22|741.32|724.22|16
1652717110000|2022-05-16 16:05:10|741.37|724.27|740.58|723.48|741.37|724.27|740.58|723.48|18
1652717120000|2022-05-16 16:05:20|740.69|723.59|740.46|723.36|740.7|723.6|739.97|722.87|15
1652717130000|2022-05-16 16:05:30|740.57|723.47|740.46|723.36|740.57|723.47|740.46|723.36|10
1652717140000|2022-05-16 16:05:40|740.57|723.47|740.06|722.96|741.02|723.92|740.06|722.96|12
1652717150000|2022-05-16 16:05:50|740.14|723.04|739.86|722.76|740.2|723.1|739.84|722.74|11
1652717160000|2022-05-16 16:06:00|739.84|722.74|739.29|722.19|739.84|722.74|739.27|722.17|16
1652717170000|2022-05-16 16:06:10|739.28|722.18|738.91|721.81|739.28|722.18|738.65|721.55|23
1652717180000|2022-05-16 16:06:20|738.89|721.79|737.89|720.79|738.89|721.79|737.49|720.39|24
1652717190000|2022-05-16 16:06:30|737.8|720.7|738.12|721.02|738.12|721.02|737.32|720.22|17
1652717200000|2022-05-16 16:06:40|738.08|720.98|737.94|720.84|738.08|720.98|737.94|720.84|4
1652717210000|2022-05-16 16:06:50|737.91|720.81|738.31|721.21|738.69|721.59|737.91|720.81|11
1652717220000|2022-05-16 16:07:00|738.58|721.48|738.58|721.48|738.58|721.48|738.34|721.24|4
1652717230000|2022-05-16 16:07:10|738.43|721.33|738.16|721.06|738.43|721.33|738.11|721.01|6
1652717240000|2022-05-16 16:07:20|738.11|721.01|738.15|721.05|738.39|721.29|738.1|721|7
1652717250000|2022-05-16 16:07:30|737.65|720.55|736.56|719.46|738.09|720.99|736.56|719.46|17
1652717260000|2022-05-16 16:07:40|736.08|718.98|736.84|719.74|736.85|719.75|736.05|718.95|12
1652717270000|2022-05-16 16:07:50|736.83|719.73|736.82|719.72|736.83|719.73|736.8|719.7|4
1652717280000|2022-05-16 16:08:00|736.84|719.74|735.97|718.87|736.84|719.74|735.97|718.87|15
1652717290000|2022-05-16 16:08:10|735.96|718.86|735.2|718.1|735.96|718.86|735.2|718.1|9
1652717300000|2022-05-16 16:08:20|735.19|718.09|734.68|717.58|735.19|718.09|734.68|717.58|15
1652717310000|2022-05-16 16:08:30|734.67|717.57|734.84|717.74|734.84|717.74|734.67|717.57|8
1652717320000|2022-05-16 16:08:40|735.07|717.97|735.01|717.91|735.07|717.97|735.01|717.91|4
1652717330000|2022-05-16 16:08:50|734.89|717.79|734.68|717.58|734.89|717.79|734.68|717.58|6
1652717340000|2022-05-16 16:09:00|734.67|717.57|734.56|717.46|734.67|717.57|734.53|717.43|9
1652717350000|2022-05-16 16:09:10|734.55|717.45|734.62|717.52|734.62|717.52|734.51|717.41|10
1652717360000|2022-05-16 16:09:20|734.71|717.61|734.73|717.63|734.73|717.63|734.63|717.53|9
1652717370000|2022-05-16 16:09:30|734.71|717.61|734.8|717.7|734.8|717.7|734.71|717.61|12
1652717380000|2022-05-16 16:09:40|734.76|717.66|734.65|717.55|734.8|717.7|734.53|717.43|15
1652717390000|2022-05-16 16:09:50|734.66|717.56|734.74|717.64|734.75|717.65|734.66|717.56|9
1652717400000|2022-05-16 16:10:00|734.73|717.63|734.83|717.73|734.83|717.73|734.73|717.63|9
1652717410000|2022-05-16 16:10:10|734.78|717.68|734.83|717.73|734.83|717.73|734.75|717.65|5
1652717420000|2022-05-16 16:10:20|735.3|718.2|735.77|718.67|735.77|718.67|735.3|718.2|13
1652717430000|2022-05-16 16:10:30|736.15|719.05|736.58|719.48|736.58|719.48|736.15|719.05|11
1652717440000|2022-05-16 16:10:40|736.56|719.46|735.99|718.89|736.57|719.47|735.9|718.8|14
1652717450000|2022-05-16 16:10:50|736|718.9|736.26|719.16|736.26|719.16|735.95|718.85|10
1652717460000|2022-05-16 16:11:00|736.31|719.21|736.2|719.1|736.55|719.45|736.03|718.93|14
1652717470000|2022-05-16 16:11:10|736.19|719.09|735.53|718.43|736.19|719.09|735.39|718.29|12
1652717480000|2022-05-16 16:11:20|735.52|718.42|735.51|718.41|735.52|718.42|735.51|718.41|2
1652717490000|2022-05-16 16:11:30|735.38|718.28|734.85|717.75|735.38|718.28|734.85|717.75|9
1652717500000|2022-05-16 16:11:40|734.98|717.88|734.95|717.85|735.09|717.99|734.81|717.71|9
1652717510000|2022-05-16 16:11:50|734.85|717.75|734.8|717.7|734.91|717.81|734.53|717.43|17
1652717520000|2022-05-16 16:12:00|734.78|717.68|734.67|717.57|734.78|717.68|734.53|717.43|10
1652717530000|2022-05-16 16:12:10|734.53|717.43|734.1|717|734.53|717.43|734.1|717|8
1652717540000|2022-05-16 16:12:20|734.17|717.07|733.86|716.76|734.17|717.07|733.79|716.69|18
1652717550000|2022-05-16 16:12:30|733.94|716.84|735.02|717.92|735.05|717.95|733.94|716.84|24
1652717560000|2022-05-16 16:12:40|735.03|717.93|735.03|717.93|735.24|718.14|735.03|717.93|14
1652717570000|2022-05-16 16:12:50|735.19|718.09|735.19|718.09|735.24|718.14|735.19|718.09|10
1652717580000|2022-05-16 16:13:00|735.09|717.99|734.71|717.61|735.09|717.99|734.52|717.42|15
1652717590000|2022-05-16 16:13:10|734.93|717.83|736.44|719.34|736.56|719.46|734.91|717.81|15
1652717600000|2022-05-16 16:13:20|736.43|719.33|736.11|719.01|736.43|719.33|736.02|718.92|14
1652717610000|2022-05-16 16:13:30|736.2|719.1|736.12|719.02|736.31|719.21|736.11|719.01|8
1652717620000|2022-05-16 16:13:40|736.14|719.04|736.13|719.03|736.14|719.04|735.98|718.88|7
1652717630000|2022-05-16 16:13:50|736.08|718.98|735.99|718.89|736.21|719.11|735.99|718.89|7
1652717640000|2022-05-16 16:14:00|735.92|718.82|737.56|720.46|737.56|720.46|735.32|718.22|14
1652717650000|2022-05-16 16:14:10|737.57|720.47|737.2|720.1|737.57|720.47|737.17|720.07|7
1652717660000|2022-05-16 16:14:20|736.97|719.87|736.96|719.86|737.02|719.92|736.96|719.86|6
1652717670000|2022-05-16 16:14:30|736.94|719.84|736.36|719.26|736.94|719.84|736.2|719.1|15
1652717680000|2022-05-16 16:14:40|735.99|718.89|735.72|718.62|736.06|718.96|735.72|718.62|11
1652717690000|2022-05-16 16:14:50|735.71|718.61|736.12|719.02|736.19|719.09|735.71|718.61|14
1652717700000|2022-05-16 16:15:00|736.09|718.99|735.81|718.71|736.09|718.99|735.7|718.6|10
1652717710000|2022-05-16 16:15:10|735.88|718.78|736|718.9|736|718.9|735.68|718.58|11
1652717720000|2022-05-16 16:15:20|735.77|718.67|735.15|718.05|736|718.9|735.15|718.05|11
1652717730000|2022-05-16 16:15:30|735.05|717.95|735.85|718.75|735.85|718.75|734.72|717.62|20
1652717740000|2022-05-16 16:15:40|735.87|718.77|735.95|718.85|736.36|719.26|735.87|718.77|19
1652717750000|2022-05-16 16:15:50|735.97|718.87|735.74|718.64|736.12|719.02|735.71|718.61|19
1652717760000|2022-05-16 16:16:00|735.55|718.45|734.76|717.66|735.55|718.45|734.72|717.62|14
1652717770000|2022-05-16 16:16:10|734.73|717.63|734.87|717.77|734.87|717.77|734.22|717.12|14
1652717780000|2022-05-16 16:16:20|734.89|717.79|735.72|718.62|735.72|718.62|734.89|717.79|13
1652717790000|2022-05-16 16:16:30|735.59|718.49|736.02|718.92|736.03|718.93|735.59|718.49|11
1652717800000|2022-05-16 16:16:40|735.91|718.81|735.75|718.65|735.91|718.81|735.75|718.65|4
1652717810000|2022-05-16 16:16:50|735.72|718.62|735.59|718.49|735.72|718.62|735.38|718.28|8
1652717820000|2022-05-16 16:17:00|735.6|718.5|735.58|718.48|735.61|718.51|735.17|718.07|15
1652717830000|2022-05-16 16:17:10|735.47|718.37|735.59|718.49|735.59|718.49|735|717.9|21
1652717840000|2022-05-16 16:17:20|735.61|718.51|736.56|719.46|736.67|719.57|735.61|718.51|14
1652717850000|2022-05-16 16:17:30|736.58|719.48|735.9|718.8|736.58|719.48|735.9|718.8|16
1652717860000|2022-05-16 16:17:40|735.77|718.67|735.27|718.17|735.77|718.67|734.98|717.88|20
1652717870000|2022-05-16 16:17:50|735.25|718.15|735.15|718.05|735.74|718.64|735.15|718.05|20
1652717880000|2022-05-16 16:18:00|735.14|718.04|734.67|717.57|735.14|718.04|734.35|717.25|16
1652717890000|2022-05-16 16:18:10|734.65|717.55|734.08|716.98|735.03|717.93|734.08|716.98|21
1652717900000|2022-05-16 16:18:20|734.09|716.99|734.71|717.61|734.78|717.68|734.05|716.95|16
1652717910000|2022-05-16 16:18:30|734.89|717.79|735.71|718.61|735.71|718.61|734.7|717.6|8
1652717920000|2022-05-16 16:18:40|735.78|718.68|736.67|719.57|736.67|719.57|735.78|718.68|26
1652717930000|2022-05-16 16:18:50|736.68|719.58|737.57|720.47|737.57|720.47|736.68|719.58|5
1652717940000|2022-05-16 16:19:00|737.68|720.58|738.78|721.68|738.83|721.73|737.68|720.58|18
1652717950000|2022-05-16 16:19:10|738.8|721.7|738.77|721.67|738.89|721.79|738.77|721.67|7
1652717960000|2022-05-16 16:19:20|738.65|721.55|738.89|721.79|739.07|721.97|738.65|721.55|19
1652717970000|2022-05-16 16:19:30|738.81|721.71|738.74|721.64|738.82|721.72|738.4|721.3|15
1652717980000|2022-05-16 16:19:40|738.75|721.65|739.4|722.3|739.8|722.7|738.75|721.65|22
1652717990000|2022-05-16 16:19:50|739.43|722.33|739.76|722.66|739.76|722.66|739.43|722.33|5
1652718000000|2022-05-16 16:20:00|739.73|722.63|739.77|722.67|739.77|722.67|739.14|722.04|11
1652718010000|2022-05-16 16:20:10|739.79|722.69|740.45|723.35|740.45|723.35|739.79|722.69|13
1652718020000|2022-05-16 16:20:20|740.69|723.59|740.81|723.71|740.83|723.73|740.69|723.59|11
1652718030000|2022-05-16 16:20:30|740.8|723.7|740.42|723.32|740.8|723.7|740.14|723.04|14
1652718040000|2022-05-16 16:20:40|740.44|723.34|740.69|723.59|740.69|723.59|740.38|723.28|17
1652718050000|2022-05-16 16:20:50|740.7|723.6|740.7|723.6|740.7|723.6|740.67|723.57|5
1652718060000|2022-05-16 16:21:00|740.69|723.59|740.11|723.01|740.69|723.59|740.11|723.01|12
1652718070000|2022-05-16 16:21:10|740.08|722.98|740.55|723.45|740.55|723.45|739.95|722.85|25
1652718080000|2022-05-16 16:21:20|740.59|723.49|740.76|723.66|740.83|723.73|740.59|723.49|13
1652718090000|2022-05-16 16:21:30|740.72|723.62|739.92|722.82|740.76|723.66|739.92|722.82|13
1652718100000|2022-05-16 16:21:40|739.9|722.8|739.62|722.52|739.93|722.83|739.25|722.15|10
1652718110000|2022-05-16 16:21:50|739.79|722.69|739.97|722.87|739.98|722.88|739.53|722.43|8
1652718120000|2022-05-16 16:22:00|739.55|722.45|739.55|722.45|739.86|722.76|739.09|721.99|18
1652718130000|2022-05-16 16:22:10|739.49|722.39|739.15|722.05|739.49|722.39|739.15|722.05|18
1652718140000|2022-05-16 16:22:20|739.43|722.33|739.59|722.49|740|722.9|739.43|722.33|12
1652718150000|2022-05-16 16:22:30|739.9|722.8|740.09|722.99|740.27|723.17|739.9|722.8|16
1652718160000|2022-05-16 16:22:40|740.12|723.02|740.67|723.57|740.69|723.59|739.9|722.8|13
1652718170000|2022-05-16 16:22:50|740.69|723.59|740.83|723.73|740.83|723.73|740.67|723.57|16
1652718180000|2022-05-16 16:23:00|740.73|723.63|740.75|723.65|740.75|723.65|740.51|723.41|16
1652718190000|2022-05-16 16:23:10|740.69|723.59|740.22|723.12|740.73|723.63|740.12|723.02|20
1652718200000|2022-05-16 16:23:20|740.11|723.01|740.52|723.42|740.59|723.49|740.11|723.01|20
1652718210000|2022-05-16 16:23:30|740.54|723.44|740.36|723.26|740.57|723.47|740.36|723.26|22
1652718220000|2022-05-16 16:23:40|740.37|723.27|740.01|722.91|740.37|723.27|740.01|722.91|12
1652718230000|2022-05-16 16:23:50|739.97|722.87|740.36|723.26|740.37|723.27|739.97|722.87|9
1652718240000|2022-05-16 16:24:00|740.13|723.03|740.29|723.19|740.69|723.59|740.13|723.03|15
1652718250000|2022-05-16 16:24:10|740.27|723.17|740.15|723.05|740.27|723.17|740.14|723.04|4
1652718260000|2022-05-16 16:24:20|740.13|723.03|739.83|722.73|740.13|723.03|739.17|722.07|17
1652718270000|2022-05-16 16:24:30|739.84|722.74|739.88|722.78|740.17|723.07|739.84|722.74|8
1652718280000|2022-05-16 16:24:40|739.81|722.71|739.16|722.06|739.81|722.71|739.15|722.05|11
1652718290000|2022-05-16 16:24:50|739.17|722.07|739.44|722.34|739.44|722.34|739.16|722.06|8
1652718300000|2022-05-16 16:25:00|739.18|722.08|739.14|722.04|739.18|722.08|739.14|722.04|4
1652718310000|2022-05-16 16:25:10|739.46|722.36|738.26|721.16|739.85|722.75|738.26|721.16|22
1652718320000|2022-05-16 16:25:20|738.27|721.17|737.6|720.5|738.27|721.17|737.24|720.14|13
1652718330000|2022-05-16 16:25:30|737.64|720.54|737.55|720.45|737.64|720.54|737.25|720.15|7
1652718340000|2022-05-16 16:25:40|737.32|720.22|737.53|720.43|737.53|720.43|737.25|720.15|4
1652718350000|2022-05-16 16:25:50|737.51|720.41|737.12|720.02|737.51|720.41|737.12|720.02|6
1652718360000|2022-05-16 16:26:00|737.13|720.03|736.14|719.04|737.23|720.13|736.14|719.04|25
1652718370000|2022-05-16 16:26:10|736.15|719.05|736.64|719.54|736.64|719.54|736.15|719.05|12
1652718380000|2022-05-16 16:26:20|736.6|719.5|737.63|720.53|737.63|720.53|736.6|719.5|5
1652718390000|2022-05-16 16:26:30|737.38|720.28|736.81|719.71|737.67|720.57|736.81|719.71|19
1652718400000|2022-05-16 16:26:40|736.79|719.69|737.05|719.95|737.08|719.98|736.79|719.69|10
1652718410000|2022-05-16 16:26:50|736.95|719.85|737.24|720.14|737.3|720.2|736.89|719.79|18
1652718420000|2022-05-16 16:27:00|737.26|720.16|738.7|721.6|738.7|721.6|737.26|720.16|13
1652718430000|2022-05-16 16:27:10|738.77|721.67|738.15|721.05|738.85|721.75|738.15|721.05|9
1652718440000|2022-05-16 16:27:20|738.18|721.08|737.92|720.82|738.18|721.08|737.8|720.7|10
1652718450000|2022-05-16 16:27:30|738.04|720.94|738.04|720.94|738.04|720.94|738.04|720.94|1
1652718460000|2022-05-16 16:27:40|738.45|721.35|738.16|721.06|738.56|721.46|738.16|721.06|9
1652718470000|2022-05-16 16:27:50|738.06|720.96|738.09|720.99|738.09|720.99|738.06|720.96|2
1652718480000|2022-05-16 16:28:00|737.94|720.84|737.92|720.82|737.94|720.84|737.35|720.25|14
1652718490000|2022-05-16 16:28:10|737.95|720.85|738.45|721.35|738.45|721.35|737.95|720.85|7
1652718500000|2022-05-16 16:28:20|738.21|721.11|738.09|720.99|738.45|721.35|738.09|720.99|10
1652718510000|2022-05-16 16:28:30|737.98|720.88|737.91|720.81|737.98|720.88|737.89|720.79|10
1652718520000|2022-05-16 16:28:40|737.89|720.79|738|720.9|738|720.9|737.38|720.28|11
1652718530000|2022-05-16 16:28:50|738.02|720.92|738.23|721.13|738.23|721.13|737.71|720.61|13
1652718540000|2022-05-16 16:29:00|738.45|721.35|739.51|722.41|739.51|722.41|738.45|721.35|12
1652718550000|2022-05-16 16:29:10|739.46|722.36|740.1|723|740.1|723|739.23|722.13|13
1652718560000|2022-05-16 16:29:20|740.13|723.03|740.35|723.25|740.69|723.59|740.13|723.03|24
1652718570000|2022-05-16 16:29:30|740.4|723.3|740.7|723.6|740.7|723.6|740.4|723.3|15
1652718580000|2022-05-16 16:29:40|740.73|723.63|741|723.9|741|723.9|740.73|723.63|11
1652718590000|2022-05-16 16:29:50|741.01|723.91|740.95|723.85|741.15|724.05|740.95|723.85|5
1652718600000|2022-05-16 16:30:00|740.93|723.83|741.09|723.99|741.27|724.17|740.69|723.59|14
1652718610000|2022-05-16 16:30:10|741.4|724.3|741.5|724.4|741.5|724.4|741.4|724.3|2
1652718620000|2022-05-16 16:30:20|741.9|724.8|741.96|724.86|742.01|724.91|741.9|724.8|8
1652718630000|2022-05-16 16:30:30|741.73|724.63|742|724.9|742.07|724.97|741.67|724.57|12
1652718640000|2022-05-16 16:30:40|742.01|724.91|741.6|724.5|742.01|724.91|741.6|724.5|8
1652718650000|2022-05-16 16:30:50|741.63|724.53|741.56|724.46|741.74|724.64|741.56|724.46|9
1652718660000|2022-05-16 16:31:00|741.29|724.19|741.33|724.23|741.33|724.23|741.12|724.02|14
1652718670000|2022-05-16 16:31:10|741.16|724.06|740.3|723.2|741.16|724.06|740.3|723.2|17
1652718680000|2022-05-16 16:31:20|740.28|723.18|740.27|723.17|740.28|723.18|740.27|723.17|2
1652718690000|2022-05-16 16:31:30|740.28|723.18|741.24|724.14|741.24|724.14|740.28|723.18|12
1652718700000|2022-05-16 16:31:40|741.19|724.09|741.2|724.1|741.33|724.23|741.02|723.92|9
1652718710000|2022-05-16 16:31:50|741.11|724.01|741.13|724.03|741.17|724.07|740.92|723.82|12
1652718720000|2022-05-16 16:32:00|741.15|724.05|741.64|724.54|741.64|724.54|741.15|724.05|11
1652718730000|2022-05-16 16:32:10|741.66|724.56|741.36|724.26|741.66|724.56|741.1|724|15
1652718740000|2022-05-16 16:32:20|741.15|724.05|741.18|724.08|741.46|724.36|741.15|724.05|12
1652718750000|2022-05-16 16:32:30|741.2|724.1|741.63|724.53|741.64|724.54|741.2|724.1|7
1652718760000|2022-05-16 16:32:40|741.65|724.55|741.63|724.53|741.65|724.55|741.47|724.37|12
1652718770000|2022-05-16 16:32:50|741.61|724.51|742.22|725.12|742.41|725.31|741.49|724.39|16
1652718780000|2022-05-16 16:33:00|742.23|725.13|742.52|725.42|742.74|725.64|742.23|725.13|8
1652718790000|2022-05-16 16:33:10|742.46|725.36|742.39|725.29|742.46|725.36|741.96|724.86|15
1652718800000|2022-05-16 16:33:20|742.37|725.27|742.76|725.66|742.76|725.66|742.37|725.27|15
1652718810000|2022-05-16 16:33:30|742.93|725.83|743.36|726.26|743.39|726.29|742.93|725.83|16
1652718820000|2022-05-16 16:33:40|743.07|725.97|743.25|726.15|743.25|726.15|742.92|725.82|7
1652718830000|2022-05-16 16:33:50|743.26|726.16|743.91|726.81|743.91|726.81|743.07|725.97|13
1652718840000|2022-05-16 16:34:00|743.92|726.82|744.24|727.14|744.24|727.14|743.92|726.82|20
1652718850000|2022-05-16 16:34:10|744.39|727.29|744.39|727.29|744.39|727.29|744.39|727.29|1
1652718860000|2022-05-16 16:34:20|744.24|727.14|743.89|726.79|744.24|727.14|743.89|726.79|16
1652718870000|2022-05-16 16:34:30|743.91|726.81|744.14|727.04|744.14|727.04|743.89|726.79|18
1652718880000|2022-05-16 16:34:40|744.16|727.06|744.39|727.29|744.39|727.29|744.09|726.99|10
1652718890000|2022-05-16 16:34:50|744.17|727.07|744.24|727.14|744.24|727.14|744.17|727.07|4
1652718900000|2022-05-16 16:35:00|744.21|727.11|745.48|728.38|745.48|728.38|744.21|727.11|14
1652718910000|2022-05-16 16:35:10|745.64|728.54|745.53|728.43|745.85|728.75|745.44|728.34|18
1652718920000|2022-05-16 16:35:20|745.55|728.45|746.02|728.92|746.33|729.23|745.55|728.45|27
1652718930000|2022-05-16 16:35:30|745.72|728.62|745.25|728.15|745.99|728.89|745.25|728.15|16
1652718940000|2022-05-16 16:35:40|745.03|727.93|744.48|727.38|745.23|728.13|744.48|727.38|20
1652718950000|2022-05-16 16:35:50|744.49|727.39|744.93|727.83|745.18|728.08|744.48|727.38|15
1652718960000|2022-05-16 16:36:00|744.57|727.47|744.97|727.87|745.23|728.13|744.57|727.47|11
1652718970000|2022-05-16 16:36:10|744.56|727.46|744.9|727.8|744.93|727.83|744.56|727.46|4
1652718980000|2022-05-16 16:36:20|744.93|727.83|745.26|728.16|745.26|728.16|744.93|727.83|3
1652718990000|2022-05-16 16:36:30|745.49|728.39|745.3|728.2|745.49|728.39|745.04|727.94|14
1652719000000|2022-05-16 16:36:40|745.2|728.1|744.27|727.17|745.2|728.1|744.23|727.13|10
1652719010000|2022-05-16 16:36:50|744.25|727.15|744.25|727.15|744.25|727.15|744.25|727.15|1
1652719020000|2022-05-16 16:37:00|744.18|727.08|744.12|727.02|744.18|727.08|744.05|726.95|7
1652719030000|2022-05-16 16:37:10|744.15|727.05|744.18|727.08|744.61|727.51|744.13|727.03|15
1652719040000|2022-05-16 16:37:20|744.19|727.09|744.55|727.45|744.97|727.87|744.19|727.09|11
1652719050000|2022-05-16 16:37:30|744.49|727.39|744.11|727.01|744.51|727.41|744.11|727.01|12
1652719060000|2022-05-16 16:37:40|744.04|726.94|744.28|727.18|744.28|727.18|743.61|726.51|9
1652719070000|2022-05-16 16:37:50|744.29|727.19|743.97|726.87|744.29|727.19|743.97|726.87|7
1652719080000|2022-05-16 16:38:00|743.94|726.84|743.97|726.87|743.99|726.89|743.61|726.51|13
1652719090000|2022-05-16 16:38:10|744.32|727.22|744.42|727.32|744.51|727.41|744.14|727.04|10
1652719100000|2022-05-16 16:38:20|744.37|727.27|743.53|726.43|744.37|727.27|743.53|726.43|14
1652719110000|2022-05-16 16:38:30|743.76|726.66|743.49|726.39|743.88|726.78|743.19|726.09|18
1652719120000|2022-05-16 16:38:40|743.44|726.34|743.09|725.99|743.44|726.34|743.09|725.99|8
1652719130000|2022-05-16 16:38:50|742.61|725.51|742.24|725.14|742.87|725.77|742.05|724.95|12
1652719140000|2022-05-16 16:39:00|742.26|725.16|741.36|724.26|742.26|725.16|741.23|724.13|13
1652719150000|2022-05-16 16:39:10|741.41|724.31|741.95|724.85|741.99|724.89|741.38|724.28|17
1652719160000|2022-05-16 16:39:20|742.03|724.93|741.52|724.42|742.03|724.93|741.52|724.42|6
1652719170000|2022-05-16 16:39:30|741.37|724.27|741.23|724.13|741.37|724.27|740.65|723.55|17
1652719180000|2022-05-16 16:39:40|741.2|724.1|740.46|723.36|741.2|724.1|740.18|723.08|14
1652719190000|2022-05-16 16:39:50|740.37|723.27|740.52|723.42|740.54|723.44|740.21|723.11|15
1652719200000|2022-05-16 16:40:00|740.54|723.44|739.93|722.83|741.07|723.97|739.93|722.83|16
1652719210000|2022-05-16 16:40:10|739.88|722.78|739.74|722.64|740.03|722.93|739.3|722.2|18
1652719220000|2022-05-16 16:40:20|739.75|722.65|738.84|721.74|739.75|722.65|738.53|721.43|17
1652719230000|2022-05-16 16:40:30|738.93|721.83|739.34|722.24|739.86|722.76|738.93|721.83|14
1652719240000|2022-05-16 16:40:40|739.3|722.2|739.47|722.37|739.67|722.57|739.3|722.2|14
1652719250000|2022-05-16 16:40:50|739.48|722.38|739.06|721.96|739.51|722.41|738.93|721.83|17
1652719260000|2022-05-16 16:41:00|739.26|722.16|738.53|721.43|739.26|722.16|738.53|721.43|8
1652719270000|2022-05-16 16:41:10|738.8|721.7|738.53|721.43|738.8|721.7|738.53|721.43|2
1652719280000|2022-05-16 16:41:20|738.64|721.54|739.03|721.93|739.03|721.93|738.64|721.54|6
1652719290000|2022-05-16 16:41:30|738.93|721.83|739.19|722.09|739.19|722.09|738.62|721.52|16
1652719300000|2022-05-16 16:41:40|739|721.9|738.53|721.43|739.12|722.02|738.53|721.43|10
1652719310000|2022-05-16 16:41:50|738.57|721.47|738.57|721.47|738.93|721.83|738.53|721.43|9
1652719320000|2022-05-16 16:42:00|738.88|721.78|738.6|721.5|739.09|721.99|738.6|721.5|7
1652719330000|2022-05-16 16:42:10|738.57|721.47|738.12|721.02|738.57|721.47|738.05|720.95|8
1652719340000|2022-05-16 16:42:20|738.11|721.01|738.16|721.06|738.16|721.06|738.08|720.98|7
1652719350000|2022-05-16 16:42:30|738.13|721.03|738.55|721.45|738.55|721.45|738.12|721.02|5
1652719360000|2022-05-16 16:42:40|738.54|721.44|738.57|721.47|738.7|721.6|738.54|721.44|14
1652719370000|2022-05-16 16:42:50|738.55|721.45|737.62|720.52|738.55|721.45|737.61|720.51|11
1652719380000|2022-05-16 16:43:00|737.79|720.69|737.78|720.68|738.37|721.27|737.61|720.51|17
1652719390000|2022-05-16 16:43:10|738.2|721.1|737.63|720.53|738.35|721.25|737.61|720.51|7
1652719400000|2022-05-16 16:43:20|737.61|720.51|737.78|720.68|738.21|721.11|737.61|720.51|11
1652719410000|2022-05-16 16:43:30|738.21|721.11|737.81|720.71|738.38|721.28|737.81|720.71|10
1652719420000|2022-05-16 16:43:40|738.27|721.17|737.61|720.51|738.35|721.25|737.61|720.51|7
1652719430000|2022-05-16 16:43:50|737.54|720.44|736.42|719.32|737.54|720.44|736.33|719.23|14
1652719440000|2022-05-16 16:44:00|736.44|719.34|736.48|719.38|737.01|719.91|736.25|719.15|24
1652719450000|2022-05-16 16:44:10|736.47|719.37|735.44|718.34|736.48|719.38|735.44|718.34|15
1652719460000|2022-05-16 16:44:20|735.37|718.27|735.07|717.97|735.58|718.48|734.53|717.43|14
1652719470000|2022-05-16 16:44:30|734.57|717.47|735.2|718.1|735.2|718.1|734.53|717.43|11
1652719480000|2022-05-16 16:44:40|735.31|718.21|735.3|718.2|735.47|718.37|734.81|717.71|16
1652719490000|2022-05-16 16:44:50|735.26|718.16|734.67|717.57|735.26|718.16|734.55|717.45|11
1652719500000|2022-05-16 16:45:00|734.87|717.77|734.17|717.07|734.92|717.82|734.17|717.07|12
1652719510000|2022-05-16 16:45:10|734.07|716.97|732.81|715.71|734.07|716.97|732.81|715.71|26
1652719520000|2022-05-16 16:45:20|732.6|715.5|733.85|716.75|733.85|716.75|732.48|715.38|18
1652719530000|2022-05-16 16:45:30|733.87|716.77|734|716.9|734.06|716.96|733.87|716.77|13
1652719540000|2022-05-16 16:45:40|734.35|717.25|734.05|716.95|734.35|717.25|734.02|716.92|12
1652719550000|2022-05-16 16:45:50|734.07|716.97|734.76|717.66|734.76|717.66|733.94|716.84|16
1652719560000|2022-05-16 16:46:00|734.67|717.57|735.44|718.34|735.65|718.55|734.67|717.57|12
1652719570000|2022-05-16 16:46:10|735.3|718.2|735.08|717.98|736.52|719.42|735.08|717.98|15
1652719580000|2022-05-16 16:46:20|735.04|717.94|734.75|717.65|735.04|717.94|734.75|717.65|9
1652719590000|2022-05-16 16:46:30|734.86|717.76|734.88|717.78|734.88|717.78|734.09|716.99|26
1652719600000|2022-05-16 16:46:40|735.04|717.94|734.92|717.82|735.22|718.12|734.72|717.62|18
1652719610000|2022-05-16 16:46:50|734.96|717.86|735.6|718.5|735.81|718.71|734.96|717.86|11
1652719620000|2022-05-16 16:47:00|735.37|718.27|735.31|718.21|735.39|718.29|735.17|718.07|23
1652719630000|2022-05-16 16:47:10|735.33|718.23|735.07|717.97|735.62|718.52|735.07|717.97|23
1652719640000|2022-05-16 16:47:20|735.04|717.94|735.76|718.66|735.76|718.66|735.04|717.94|15
1652719650000|2022-05-16 16:47:30|735.79|718.69|736.27|719.17|736.27|719.17|735.59|718.49|18
1652719660000|2022-05-16 16:47:40|736.52|719.42|737.35|720.25|737.35|720.25|736.35|719.25|17
1652719670000|2022-05-16 16:47:50|737.24|720.14|736.46|719.36|737.39|720.29|736.46|719.36|19
1652719680000|2022-05-16 16:48:00|736.27|719.17|736.75|719.65|736.75|719.65|736.27|719.17|8
1652719690000|2022-05-16 16:48:10|736.72|719.62|736.93|719.83|736.93|719.83|736.72|719.62|9
1652719700000|2022-05-16 16:48:20|737.21|720.11|738.17|721.07|738.36|721.26|737.21|720.11|15
1652719710000|2022-05-16 16:48:30|738.18|721.08|738.8|721.7|738.8|721.7|738.18|721.08|15
1652719720000|2022-05-16 16:48:40|738.81|721.71|738.83|721.73|738.98|721.88|738.81|721.71|10
1652719730000|2022-05-16 16:48:50|738.85|721.75|738.96|721.86|739.01|721.91|738.85|721.75|7
1652719740000|2022-05-16 16:49:00|738.91|721.81|738.06|720.96|738.91|721.81|738.06|720.96|10
1652719750000|2022-05-16 16:49:10|738.08|720.98|738.91|721.81|738.91|721.81|738.08|720.98|19
1652719760000|2022-05-16 16:49:20|738.8|721.7|738.68|721.58|738.89|721.79|738.68|721.58|9
1652719770000|2022-05-16 16:49:30|738.72|721.62|738.19|721.09|738.72|721.62|738.1|721|17
1652719780000|2022-05-16 16:49:40|738.32|721.22|738.78|721.68|738.85|721.75|738.32|721.22|15
1652719790000|2022-05-16 16:49:50|738.8|721.7|738.66|721.56|738.92|721.82|738.66|721.56|16
1652719800000|2022-05-16 16:50:00|738.76|721.66|739.14|722.04|739.38|722.28|738.76|721.66|16
1652719810000|2022-05-16 16:50:10|739.11|722.01|739.01|721.91|739.11|722.01|738.89|721.79|5
1652719820000|2022-05-16 16:50:20|738.96|721.86|738.42|721.32|738.96|721.86|738.11|721.01|17
1652719830000|2022-05-16 16:50:30|738.56|721.46|738.03|720.93|738.56|721.46|738.03|720.93|12
1652719840000|2022-05-16 16:50:40|738.09|720.99|738.01|720.91|738.11|721.01|737.9|720.8|10
1652719850000|2022-05-16 16:50:50|737.97|720.87|738.12|721.02|738.12|721.02|737.15|720.05|21
1652719860000|2022-05-16 16:51:00|738.14|721.04|738.65|721.55|738.65|721.55|738.14|721.04|22
1652719870000|2022-05-16 16:51:10|738.63|721.53|738.66|721.56|738.66|721.56|738.46|721.36|12
1652719880000|2022-05-16 16:51:20|738.73|721.63|738.08|720.98|738.74|721.64|738.08|720.98|12
1652719890000|2022-05-16 16:51:30|737.98|720.88|737.28|720.18|737.98|720.88|737.07|719.97|18
1652719900000|2022-05-16 16:51:40|737.52|720.42|737.15|720.05|737.92|720.82|737.15|720.05|22
1652719910000|2022-05-16 16:51:50|737.14|720.04|737.29|720.19|737.7|720.6|737.14|720.04|16
1652719920000|2022-05-16 16:52:00|737.36|720.26|737.7|720.6|737.7|720.6|737.36|720.26|11
1652719930000|2022-05-16 16:52:10|737.68|720.58|737.79|720.69|737.79|720.69|737.68|720.58|9
1652719940000|2022-05-16 16:52:20|737.8|720.7|737.74|720.64|737.84|720.74|737.74|720.64|5
1652719950000|2022-05-16 16:52:30|737.7|720.6|737.24|720.14|737.71|720.61|737.09|719.99|11
1652719960000|2022-05-16 16:52:40|737.25|720.15|737.3|720.2|737.36|720.26|737.25|720.15|6
1652719980000|2022-05-16 16:53:00|737.29|720.19|736.83|719.73|737.29|720.19|736.58|719.48|19
1652719990000|2022-05-16 16:53:10|736.82|719.72|736.19|719.09|737.21|720.11|736.12|719.02|17
1652720000000|2022-05-16 16:53:20|736.21|719.11|736.95|719.85|737.03|719.93|736.21|719.11|15
1652720010000|2022-05-16 16:53:30|736.96|719.86|737.12|720.02|737.29|720.19|736.96|719.86|14
1652720020000|2022-05-16 16:53:40|737.14|720.04|737.03|719.93|737.25|720.15|737.01|719.91|11
1652720030000|2022-05-16 16:53:50|737.02|719.92|736.74|719.64|737.02|719.92|736.46|719.36|14
1652720040000|2022-05-16 16:54:00|736.85|719.75|736.26|719.16|736.85|719.75|736.24|719.14|8
1652720050000|2022-05-16 16:54:10|736.34|719.24|734.3|717.2|736.41|719.31|734.3|717.2|16
1652720060000|2022-05-16 16:54:20|734.28|717.18|735.07|717.97|735.12|718.02|734.28|717.18|13
1652720070000|2022-05-16 16:54:30|735.05|717.95|735.17|718.07|735.2|718.1|734.98|717.88|13
1652720080000|2022-05-16 16:54:40|735.08|717.98|733.2|716.1|735.1|718|733.2|716.1|7
1652720090000|2022-05-16 16:54:50|733.17|716.07|732.98|715.88|733.2|716.1|732.98|715.88|14
1652720100000|2022-05-16 16:55:00|732.9|715.8|732.81|715.71|732.9|715.8|732.36|715.26|23
1652720110000|2022-05-16 16:55:10|732.79|715.69|732.86|715.76|732.86|715.76|732.77|715.67|8
1652720120000|2022-05-16 16:55:20|732.9|715.8|732.38|715.28|732.92|715.82|732.36|715.26|12
1652720130000|2022-05-16 16:55:30|732.39|715.29|732.05|714.95|732.39|715.29|732.03|714.93|13
1652720140000|2022-05-16 16:55:40|732.03|714.93|731.25|714.15|732.03|714.93|731.18|714.08|15
1652720150000|2022-05-16 16:55:50|731.23|714.13|731.76|714.66|731.88|714.78|731.23|714.13|17
1652720160000|2022-05-16 16:56:00|731.71|714.61|731.08|713.98|731.71|714.61|731.06|713.96|17
1652720170000|2022-05-16 16:56:10|731.07|713.97|730.87|713.77|731.07|713.97|730.78|713.68|14
1652720180000|2022-05-16 16:56:20|730.84|713.74|731.02|713.92|731.02|713.92|730.78|713.68|13
1652720190000|2022-05-16 16:56:30|731.18|714.08|731.28|714.18|731.63|714.53|731.18|714.08|12
1652720200000|2022-05-16 16:56:40|731.3|714.2|731|713.9|731.43|714.33|731|713.9|12
1652720210000|2022-05-16 16:56:50|731.03|713.93|731.36|714.26|731.69|714.59|731.02|713.92|9
1652720220000|2022-05-16 16:57:00|731.34|714.24|730.88|713.78|731.34|714.24|730.88|713.78|6
1652720230000|2022-05-16 16:57:10|730.86|713.76|730.63|713.53|730.9|713.8|730.61|713.51|16
1652720240000|2022-05-16 16:57:20|730.73|713.63|730.64|713.54|730.93|713.83|730.64|713.54|18
1652720250000|2022-05-16 16:57:30|730.87|713.77|730.76|713.66|730.97|713.87|730.76|713.66|9
1652720260000|2022-05-16 16:57:40|730.74|713.64|730.89|713.79|730.93|713.83|730.74|713.64|9
1652720270000|2022-05-16 16:57:50|730.84|713.74|731.19|714.09|731.24|714.14|730.84|713.74|14
1652720280000|2022-05-16 16:58:00|731.22|714.12|731.5|714.4|731.64|714.54|731.2|714.1|14
1652720290000|2022-05-16 16:58:10|731.64|714.54|731.71|714.61|731.71|714.61|731.51|714.41|8
1652720300000|2022-05-16 16:58:20|731.73|714.63|732.49|715.39|732.49|715.39|731.73|714.63|9
1652720310000|2022-05-16 16:58:30|732.39|715.29|732.2|715.1|732.49|715.39|732.03|714.93|11
1652720320000|2022-05-16 16:58:40|732.28|715.18|731.83|714.73|732.49|715.39|731.83|714.73|15
1652720330000|2022-05-16 16:58:50|731.81|714.71|731.81|714.71|731.9|714.8|731.81|714.71|3
1652720340000|2022-05-16 16:59:00|731.9|714.8|731.92|714.82|731.92|714.82|731.79|714.69|6
1652720350000|2022-05-16 16:59:10|731.93|714.83|733.64|716.54|733.64|716.54|731.93|714.83|11
1652720360000|2022-05-16 16:59:20|733.5|716.4|733.44|716.34|733.75|716.65|732.95|715.85|25
1652720370000|2022-05-16 16:59:30|733.41|716.31|733.41|716.31|733.75|716.65|733.39|716.29|13
1652720380000|2022-05-16 16:59:40|733.61|716.51|733.63|716.53|733.86|716.76|733.61|716.51|11
1652720390000|2022-05-16 16:59:50|733.64|716.54|734.35|717.25|734.48|717.38|733.6|716.5|21
1652720400000|2022-05-16 17:00:00|734.33|717.23|734.02|716.92|734.33|717.23|733.86|716.76|16
1652720410000|2022-05-16 17:00:10|733.9|716.8|733.04|715.94|733.95|716.85|733.04|715.94|18
1652720420000|2022-05-16 17:00:20|733.06|715.96|733.68|716.58|733.68|716.58|733.04|715.94|17
1652720430000|2022-05-16 17:00:30|733.71|716.61|733.14|716.04|733.73|716.63|733.12|716.02|23
1652720440000|2022-05-16 17:00:40|733.12|716.02|733.17|716.07|733.17|716.07|733.12|716.02|4
1652720450000|2022-05-16 17:00:50|733.55|716.45|733.71|716.61|733.72|716.62|733.55|716.45|5
1652720460000|2022-05-16 17:01:00|733.74|716.64|733.75|716.65|733.76|716.66|733.7|716.6|8
1652720470000|2022-05-16 17:01:10|733.7|716.6|734.48|717.38|734.48|717.38|733.68|716.58|9
1652720480000|2022-05-16 17:01:20|734.29|717.19|734.48|717.38|734.48|717.38|734.01|716.91|11
1652720490000|2022-05-16 17:01:30|734.39|717.29|735.35|718.25|735.45|718.35|734.39|717.29|16
1652720500000|2022-05-16 17:01:40|735.47|718.37|736.14|719.04|736.36|719.26|735.47|718.37|11
1652720510000|2022-05-16 17:01:50|736.13|719.03|736.09|718.99|736.13|719.03|735.85|718.75|13
1652720520000|2022-05-16 17:02:00|736.36|719.26|737.15|720.05|737.45|720.35|736.36|719.26|14
1652720530000|2022-05-16 17:02:10|736.91|719.81|737.44|720.34|737.71|720.61|736.91|719.81|21
1652720540000|2022-05-16 17:02:20|737.46|720.36|737.05|719.95|737.47|720.37|737.01|719.91|17
1652720550000|2022-05-16 17:02:30|737.01|719.91|737.46|720.36|737.56|720.46|736.98|719.88|20
1652720560000|2022-05-16 17:02:40|737.42|720.32|737.31|720.21|737.42|720.32|737.17|720.07|11
1652720570000|2022-05-16 17:02:50|737.33|720.23|737.64|720.54|737.77|720.67|737.33|720.23|15
1652720580000|2022-05-16 17:03:00|737.56|720.46|737.21|720.11|737.56|720.46|737.21|720.11|8
1652720590000|2022-05-16 17:03:10|737.22|720.12|737.65|720.55|737.71|720.61|737.21|720.11|12
1652720600000|2022-05-16 17:03:20|737.7|720.6|738.25|721.15|738.25|721.15|737.7|720.6|9
1652720610000|2022-05-16 17:03:30|737.96|720.86|738.01|720.91|738.45|721.35|737.96|720.86|9
1652720620000|2022-05-16 17:03:40|737.94|720.84|738.24|721.14|738.31|721.21|737.88|720.78|18
1652720630000|2022-05-16 17:03:50|738.02|720.92|738.29|721.19|738.29|721.19|738.02|720.92|8
1652720640000|2022-05-16 17:04:00|737.89|720.79|736.9|719.8|737.89|720.79|736.9|719.8|23
1652720650000|2022-05-16 17:04:10|736.89|719.79|736.39|719.29|736.89|719.79|736.39|719.29|16
1652720660000|2022-05-16 17:04:20|736.51|719.41|736.85|719.75|736.97|719.87|736.51|719.41|11
1652720670000|2022-05-16 17:04:30|736.95|719.85|737.13|720.03|737.13|720.03|736.91|719.81|8
1652720680000|2022-05-16 17:04:40|737.24|720.14|737.35|720.25|737.76|720.66|737.24|720.14|18
1652720690000|2022-05-16 17:04:50|737.34|720.24|737.83|720.73|737.83|720.73|736.98|719.88|10
1652720700000|2022-05-16 17:05:00|737.82|720.72|737.05|719.95|737.82|720.72|737.04|719.94|12
1652720710000|2022-05-16 17:05:10|737.03|719.93|736.45|719.35|737.14|720.04|736.45|719.35|15
1652720720000|2022-05-16 17:05:20|736.46|719.36|737.12|720.02|737.21|720.11|736.43|719.33|10
1652720730000|2022-05-16 17:05:30|737.15|720.05|736.89|719.79|737.24|720.14|736.89|719.79|11
1652720740000|2022-05-16 17:05:40|737.05|719.95|736.97|719.87|737.25|720.15|736.97|719.87|9
1652720750000|2022-05-16 17:05:50|737.08|719.98|737.89|720.79|737.9|720.8|737.08|719.98|14
1652720760000|2022-05-16 17:06:00|737.87|720.77|737.83|720.73|737.89|720.79|737.22|720.12|15
1652720770000|2022-05-16 17:06:10|737.84|720.74|738.45|721.35|738.45|721.35|737.84|720.74|17
1652720780000|2022-05-16 17:06:20|738.28|721.18|738.26|721.16|738.45|721.35|738.26|721.16|7
1652720790000|2022-05-16 17:06:30|738.25|721.15|737.86|720.76|738.25|721.15|737.86|720.76|16
1652720800000|2022-05-16 17:06:40|737.83|720.73|737.73|720.63|737.9|720.8|737.3|720.2|14
1652720810000|2022-05-16 17:06:50|737.52|720.42|737.3|720.2|737.76|720.66|737.3|720.2|10
1652720820000|2022-05-16 17:07:00|737.32|720.22|737.73|720.63|737.73|720.63|737.29|720.19|11
1652720830000|2022-05-16 17:07:10|737.52|720.42|737.26|720.16|737.73|720.63|737.23|720.13|11
1652720840000|2022-05-16 17:07:20|737.23|720.13|737.77|720.67|737.77|720.67|737.23|720.13|6
1652720850000|2022-05-16 17:07:30|737.81|720.71|737.9|720.8|737.98|720.88|737.81|720.71|9
1652720860000|2022-05-16 17:07:40|737.83|720.73|737.86|720.76|737.86|720.76|737.77|720.67|4
1652720870000|2022-05-16 17:07:50|737.87|720.77|737.85|720.75|737.96|720.86|737.85|720.75|13
1652720880000|2022-05-16 17:08:00|737.81|720.71|737.87|720.77|737.87|720.77|737.81|720.71|4
1652720890000|2022-05-16 17:08:10|737.92|720.82|738.58|721.48|738.58|721.48|737.85|720.75|10
1652720900000|2022-05-16 17:08:20|738.73|721.63|738.73|721.63|738.73|721.63|738.58|721.48|7
1652720910000|2022-05-16 17:08:30|738.72|721.62|738.79|721.69|738.8|721.7|738.72|721.62|10
1652720920000|2022-05-16 17:08:40|738.81|721.71|737.79|720.69|738.81|721.71|737.79|720.69|14
1652720930000|2022-05-16 17:08:50|737.83|720.73|738.28|721.18|738.61|721.51|737.82|720.72|13
1652720940000|2022-05-16 17:09:00|738.32|721.22|739.67|722.57|739.67|722.57|738.32|721.22|15
1652720950000|2022-05-16 17:09:10|739.69|722.59|740.07|722.97|740.69|723.59|739.62|722.52|10
1652720960000|2022-05-16 17:09:20|739.98|722.88|740.01|722.91|740.28|723.18|739.98|722.88|11
1652720970000|2022-05-16 17:09:30|739.97|722.87|740.69|723.59|740.69|723.59|739.96|722.86|10
1652720980000|2022-05-16 17:09:40|740.56|723.46|740.23|723.13|740.56|723.46|740.23|723.13|2
1652720990000|2022-05-16 17:09:50|740.41|723.31|740.21|723.11|740.69|723.59|740.21|723.11|8
1652721000000|2022-05-16 17:10:00|740.49|723.39|740.69|723.59|740.69|723.59|740.49|723.39|2
1652721010000|2022-05-16 17:10:10|740.7|723.6|740.19|723.09|740.7|723.6|740.19|723.09|7
1652721020000|2022-05-16 17:10:20|740.27|723.17|740.23|723.13|740.27|723.17|740.19|723.09|4
1652721030000|2022-05-16 17:10:30|740.21|723.11|740.04|722.94|740.21|723.11|739.99|722.89|9
1652721040000|2022-05-16 17:10:40|740.06|722.96|739.68|722.58|740.06|722.96|739.68|722.58|8
1652721050000|2022-05-16 17:10:50|739.08|721.98|739.16|722.06|739.23|722.13|739.05|721.95|10
1652721060000|2022-05-16 17:11:00|739.14|722.04|740.47|723.37|740.47|723.37|739.12|722.02|16
1652721070000|2022-05-16 17:11:10|740.45|723.35|740.36|723.26|740.45|723.35|740.29|723.19|12
1652721080000|2022-05-16 17:11:20|740.63|723.53|740.69|723.59|740.69|723.59|740.63|723.53|2
1652721090000|2022-05-16 17:11:30|740.72|723.62|741.67|724.57|741.67|724.57|740.72|723.62|6
1652721100000|2022-05-16 17:11:40|741.54|724.44|741.15|724.05|741.54|724.44|741.1|724|6
1652721110000|2022-05-16 17:11:50|741.11|724.01|741.11|724.01|741.89|724.79|741.11|724.01|15
1652721120000|2022-05-16 17:12:00|741.03|723.93|741.03|723.93|741.03|723.93|741.03|723.93|1
1652721130000|2022-05-16 17:12:10|740.99|723.89|740.1|723|740.99|723.89|740.1|723|17
1652721140000|2022-05-16 17:12:20|740.06|722.96|739.99|722.89|740.06|722.96|739.58|722.48|16
1652721150000|2022-05-16 17:12:30|739.78|722.68|739.75|722.65|739.99|722.89|739.75|722.65|8
1652721160000|2022-05-16 17:12:40|739.78|722.68|739.48|722.38|740.54|723.44|739.48|722.38|16
1652721170000|2022-05-16 17:12:50|739.41|722.31|739.33|722.23|739.41|722.31|739.29|722.19|7
1652721180000|2022-05-16 17:13:00|739.6|722.5|739.3|722.2|739.6|722.5|739.26|722.16|5
1652721190000|2022-05-16 17:13:10|739.29|722.19|739.07|721.97|739.29|722.19|739.07|721.97|10
1652721200000|2022-05-16 17:13:20|739.03|721.93|739.73|722.63|739.73|722.63|738.72|721.62|14
1652721210000|2022-05-16 17:13:30|739.75|722.65|739.96|722.86|740.52|723.42|739.75|722.65|11
1652721220000|2022-05-16 17:13:40|739.89|722.79|739.89|722.79|739.93|722.83|739.62|722.52|19
1652721230000|2022-05-16 17:13:50|739.81|722.71|739.92|722.82|739.92|722.82|739.31|722.21|12
1652721240000|2022-05-16 17:14:00|739.93|722.83|739.85|722.75|740.06|722.96|739.32|722.22|16
1652721250000|2022-05-16 17:14:10|739.83|722.73|740.03|722.93|740.17|723.07|739.83|722.73|14
1652721260000|2022-05-16 17:14:20|740.01|722.91|739.89|722.79|740.01|722.91|739.75|722.65|16
1652721270000|2022-05-16 17:14:30|739.92|722.82|740.54|723.44|740.54|723.44|739.86|722.76|13
1652721280000|2022-05-16 17:14:40|740.13|723.03|739.95|722.85|740.13|723.03|739.95|722.85|5
1652721290000|2022-05-16 17:14:50|739.97|722.87|739.98|722.88|740.04|722.94|739.91|722.81|13
1652721300000|2022-05-16 17:15:00|739.99|722.89|740.54|723.44|740.54|723.44|739.99|722.89|5
1652721310000|2022-05-16 17:15:10|740.4|723.3|740.54|723.44|740.54|723.44|740.36|723.26|3
1652721320000|2022-05-16 17:15:20|741.28|724.18|740.84|723.74|741.28|724.18|740.83|723.73|9
1652721330000|2022-05-16 17:15:30|740.86|723.76|740.78|723.68|740.86|723.76|740.78|723.68|5
1652721340000|2022-05-16 17:15:40|740.8|723.7|741.55|724.45|741.55|724.45|740.8|723.7|15
1652721350000|2022-05-16 17:15:50|741.4|724.3|741.55|724.45|741.55|724.45|741.4|724.3|2
1652721370000|2022-05-16 17:16:10|742.05|724.95|741.91|724.81|742.3|725.2|741.82|724.72|9
1652721380000|2022-05-16 17:16:20|741.93|724.83|741.81|724.71|742.3|725.2|741.8|724.7|23
1652721390000|2022-05-16 17:16:30|741.79|724.69|741.89|724.79|741.89|724.79|741.79|724.69|4
1652721400000|2022-05-16 17:16:40|741.91|724.81|742.3|725.2|742.3|725.2|741.91|724.81|11
1652721410000|2022-05-16 17:16:50|742.04|724.94|742.3|725.2|742.3|725.2|741.93|724.83|4
1652721420000|2022-05-16 17:17:00|742.57|725.47|742.57|725.47|742.57|725.47|741.96|724.86|8
1652721440000|2022-05-16 17:17:20|742.58|725.48|742.59|725.49|742.59|725.49|742.58|725.48|2
1652721450000|2022-05-16 17:17:30|743.33|726.23|743|725.9|743.33|726.23|742.89|725.79|15
1652721460000|2022-05-16 17:17:40|743.02|725.92|742.96|725.86|743.33|726.23|742.89|725.79|14
1652721470000|2022-05-16 17:17:50|742.97|725.87|742.6|725.5|743.02|725.92|742.6|725.5|17
1652721480000|2022-05-16 17:18:00|742.57|725.47|742.26|725.16|742.57|725.47|742.26|725.16|13
1652721490000|2022-05-16 17:18:10|742.25|725.15|741.05|723.95|742.25|725.15|740.92|723.82|17
1652721500000|2022-05-16 17:18:20|741.04|723.94|741.06|723.96|741.06|723.96|740.8|723.7|14
1652721510000|2022-05-16 17:18:30|741.12|724.02|740.89|723.79|741.3|724.2|740.89|723.79|11
1652721520000|2022-05-16 17:18:40|740.87|723.77|740.86|723.76|741.03|723.93|740.83|723.73|12
1652721530000|2022-05-16 17:18:50|740.84|723.74|740.91|723.81|741.26|724.16|740.8|723.7|12
1652721540000|2022-05-16 17:19:00|740.78|723.68|741.32|724.22|741.82|724.72|740.62|723.52|22
1652721550000|2022-05-16 17:19:10|741.34|724.24|740.2|723.1|741.34|724.24|740.14|723.04|22
1652721560000|2022-05-16 17:19:20|740.14|723.04|740.33|723.23|740.73|723.63|740.14|723.04|21
1652721570000|2022-05-16 17:19:30|740.25|723.15|741.19|724.09|741.19|724.09|740.25|723.15|14
1652721580000|2022-05-16 17:19:40|741.16|724.06|740.08|722.98|741.16|724.06|740.08|722.98|15
1652721590000|2022-05-16 17:19:50|740.01|722.91|739.92|722.82|740.01|722.91|739.76|722.66|12
1652721600000|2022-05-16 17:20:00|740.13|723.03|739.47|722.37|740.13|723.03|739.47|722.37|12
1652721610000|2022-05-16 17:20:10|739.45|722.35|739.75|722.65|739.8|722.7|739.31|722.21|20
1652721620000|2022-05-16 17:20:20|739.73|722.63|739.83|722.73|739.86|722.76|739.34|722.24|15
1652721630000|2022-05-16 17:20:30|739.86|722.76|739.98|722.88|739.99|722.89|739.73|722.63|10
1652721640000|2022-05-16 17:20:40|739.79|722.69|740.18|723.08|740.21|723.11|739.76|722.66|12
1652721650000|2022-05-16 17:20:50|740|722.9|740.89|723.79|740.92|723.82|739.96|722.86|10
1652721660000|2022-05-16 17:21:00|740.88|723.78|740.79|723.69|740.88|723.78|740.66|723.56|11
1652721670000|2022-05-16 17:21:10|740.8|723.7|741.33|724.23|741.33|724.23|740.8|723.7|16
1652721680000|2022-05-16 17:21:20|741.67|724.57|741.73|724.63|741.73|724.63|741.67|724.57|5
1652721690000|2022-05-16 17:21:30|741.68|724.58|742.87|725.77|742.9|725.8|741.68|724.58|18
1652721700000|2022-05-16 17:21:40|742.77|725.67|742.96|725.86|742.96|725.86|742.77|725.67|11
1652721710000|2022-05-16 17:21:50|742.98|725.88|743.75|726.65|743.75|726.65|742.98|725.88|11
1652721720000|2022-05-16 17:22:00|743.76|726.66|745.72|728.62|745.72|728.62|743.76|726.66|19
1652721730000|2022-05-16 17:22:10|745.79|728.69|747.14|730.04|747.92|730.82|745.79|728.69|14
1652721740000|2022-05-16 17:22:20|746.87|729.77|746.29|729.19|746.87|729.77|746.07|728.97|7
1652721750000|2022-05-16 17:22:30|746.31|729.21|746.35|729.25|746.37|729.27|746.31|729.21|5
1652721760000|2022-05-16 17:22:40|746.33|729.23|745.79|728.69|746.33|729.23|745.52|728.42|13
1652721770000|2022-05-16 17:22:50|745.76|728.66|746.18|729.08|746.29|729.19|745.76|728.66|8
1652721780000|2022-05-16 17:23:00|746.28|729.18|745.77|728.67|746.31|729.21|745.53|728.43|12
1652721790000|2022-05-16 17:23:10|745.74|728.64|745.25|728.15|745.92|728.82|745.24|728.14|15
1652721800000|2022-05-16 17:23:20|745.24|728.14|745.23|728.13|745.25|728.15|745.22|728.12|11
1652721810000|2022-05-16 17:23:30|745.33|728.23|745.96|728.86|745.96|728.86|745.31|728.21|16
1652721820000|2022-05-16 17:23:40|745.94|728.84|745.84|728.74|745.94|728.84|745.82|728.72|8
1652721830000|2022-05-16 17:23:50|745.95|728.85|746.69|729.59|746.69|729.59|745.94|728.84|13
1652721840000|2022-05-16 17:24:00|746.7|729.6|746.83|729.73|746.83|729.73|746.7|729.6|8
1652721850000|2022-05-16 17:24:10|746.81|729.71|746.81|729.71|747.19|730.09|746.81|729.71|7
1652721860000|2022-05-16 17:24:20|746.73|729.63|746.28|729.18|746.74|729.64|746.28|729.18|9
1652721870000|2022-05-16 17:24:30|746.19|729.09|746.21|729.11|746.24|729.14|746.17|729.07|8
1652721880000|2022-05-16 17:24:40|746.2|729.1|746.28|729.18|746.52|729.42|746.04|728.94|14
1652721890000|2022-05-16 17:24:50|746.27|729.17|746.36|729.26|746.36|729.26|745.96|728.86|11
1652721900000|2022-05-16 17:25:00|746.34|729.24|746.3|729.2|746.6|729.5|746.3|729.2|14
1652721910000|2022-05-16 17:25:10|746.24|729.14|745.41|728.31|746.35|729.25|745.4|728.3|14
1652721920000|2022-05-16 17:25:20|745.44|728.34|745.34|728.24|745.54|728.44|745.34|728.24|12
1652721930000|2022-05-16 17:25:30|745.12|728.02|745.07|727.97|745.12|728.02|744.42|727.32|16
1652721940000|2022-05-16 17:25:40|745.1|728|744.68|727.58|745.39|728.29|744.57|727.47|15
1652721950000|2022-05-16 17:25:50|744.57|727.47|745.2|728.1|745.2|728.1|744.57|727.47|12
1652721960000|2022-05-16 17:26:00|745.1|728|745.03|727.93|745.24|728.14|745.03|727.93|13
1652721970000|2022-05-16 17:26:10|744.94|727.84|744.86|727.76|744.94|727.84|744.47|727.37|18
1652721980000|2022-05-16 17:26:20|744.71|727.61|744.4|727.3|744.84|727.74|744.33|727.23|14
1652721990000|2022-05-16 17:26:30|744.39|727.29|744.71|727.61|744.86|727.76|744.33|727.23|17
1652722000000|2022-05-16 17:26:40|744.49|727.39|744.89|727.79|744.89|727.79|744.49|727.39|10
1652722010000|2022-05-16 17:26:50|744.91|727.81|745|727.9|745.03|727.93|744.91|727.81|7
1652722020000|2022-05-16 17:27:00|745.04|727.94|744.18|727.08|745.04|727.94|744.18|727.08|13
1652722030000|2022-05-16 17:27:10|744.21|727.11|744.18|727.08|744.7|727.6|744.18|727.08|17
1652722040000|2022-05-16 17:27:20|744.17|727.07|744.07|726.97|744.17|727.07|744.05|726.95|13
1652722050000|2022-05-16 17:27:30|744.08|726.98|744.07|726.97|744.44|727.34|744.07|726.97|4
1652722060000|2022-05-16 17:27:40|744.08|726.98|744.09|726.99|744.09|726.99|744.08|726.98|2
1652722070000|2022-05-16 17:27:50|744.07|726.97|744.07|726.97|744.07|726.97|744.07|726.97|1
1652722080000|2022-05-16 17:28:00|744.29|727.19|744.41|727.31|744.63|727.53|744.23|727.13|13
1652722090000|2022-05-16 17:28:10|744.55|727.45|745.11|728.01|745.37|728.27|744.55|727.45|7
1652722100000|2022-05-16 17:28:20|745.37|728.27|745.49|728.39|745.7|728.6|745.18|728.08|9
1652722110000|2022-05-16 17:28:30|745.34|728.24|745.09|727.99|745.34|728.24|744.94|727.84|11
1652722120000|2022-05-16 17:28:40|745.15|728.05|745.45|728.35|745.7|728.6|745.15|728.05|8
1652722130000|2022-05-16 17:28:50|745.6|728.5|745.26|728.16|745.6|728.5|745.05|727.95|9
1652722140000|2022-05-16 17:29:00|745.28|728.18|745.7|728.6|745.7|728.6|745.28|728.18|4
1652722150000|2022-05-16 17:29:10|745.63|728.53|745.58|728.48|745.7|728.6|745.27|728.17|11
1652722160000|2022-05-16 17:29:20|745.7|728.6|745.26|728.16|745.7|728.6|745.16|728.06|6
1652722170000|2022-05-16 17:29:30|745.12|728.02|745.24|728.14|745.24|728.14|745.08|727.98|6
1652722180000|2022-05-16 17:29:40|745.25|728.15|745.58|728.48|745.7|728.6|745.25|728.15|8
1652722190000|2022-05-16 17:29:50|745.7|728.6|745.64|728.54|745.7|728.6|745.21|728.11|16
1652722200000|2022-05-16 17:30:00|745.7|728.6|746.31|729.21|746.31|729.21|745.65|728.55|13
1652722210000|2022-05-16 17:30:10|746.49|729.39|746.49|729.39|746.49|729.39|746.37|729.27|3
1652722220000|2022-05-16 17:30:20|746.51|729.41|747.52|730.42|747.75|730.65|746.51|729.41|17
1652722230000|2022-05-16 17:30:30|747.1|730|747.7|730.6|747.7|730.6|746.99|729.89|15
1652722240000|2022-05-16 17:30:40|747.71|730.61|747.85|730.75|747.85|730.75|747.71|730.61|11
1652722250000|2022-05-16 17:30:50|747.81|730.71|748.65|731.55|748.73|731.63|747.81|730.71|7
1652722260000|2022-05-16 17:31:00|748.63|731.53|748.73|731.63|748.73|731.63|748.59|731.49|3
1652722270000|2022-05-16 17:31:10|748.75|731.65|748.79|731.69|748.79|731.69|748.75|731.65|4
1652722280000|2022-05-16 17:31:20|748.81|731.71|749.11|732.01|749.11|732.01|748.77|731.67|9
1652722290000|2022-05-16 17:31:30|749.13|732.03|749.46|732.36|749.52|732.42|749.13|732.03|21
1652722300000|2022-05-16 17:31:40|749.44|732.34|749.52|732.42|749.52|732.42|749.23|732.13|7
1652722310000|2022-05-16 17:31:50|749.44|732.34|749.44|732.34|749.46|732.36|749.39|732.29|10
1652722320000|2022-05-16 17:32:00|749.52|732.42|749.42|732.32|750.13|733.03|749.42|732.32|17
1652722330000|2022-05-16 17:32:10|749.43|732.33|748.94|731.84|749.45|732.35|748.88|731.78|14
1652722340000|2022-05-16 17:32:20|748.92|731.82|748.27|731.17|748.92|731.82|748.25|731.15|15
1652722350000|2022-05-16 17:32:30|748.26|731.16|748.07|730.97|748.26|731.16|747.93|730.83|12
1652722360000|2022-05-16 17:32:40|748.1|731|748.2|731.1|748.2|731.1|748.07|730.97|8
1652722370000|2022-05-16 17:32:50|748.23|731.13|747.82|730.72|748.23|731.13|747.82|730.72|17
1652722380000|2022-05-16 17:33:00|747.8|730.7|748.13|731.03|748.18|731.08|747.73|730.63|10
1652722390000|2022-05-16 17:33:10|748.11|731.01|747.92|730.82|748.11|731.01|747.87|730.77|11
1652722400000|2022-05-16 17:33:20|747.94|730.84|748.07|730.97|748.18|731.08|747.88|730.78|13
1652722410000|2022-05-16 17:33:30|748.18|731.08|747.98|730.88|748.18|731.08|747.93|730.83|9
1652722420000|2022-05-16 17:33:40|747.95|730.85|747.94|730.84|748.07|730.97|747.94|730.84|7
1652722430000|2022-05-16 17:33:50|747.91|730.81|747.44|730.34|748.07|730.97|747.44|730.34|14
1652722440000|2022-05-16 17:34:00|747.32|730.22|748.08|730.98|748.08|730.98|747.32|730.22|12
1652722450000|2022-05-16 17:34:10|748.07|730.97|747.82|730.72|748.14|731.04|747.82|730.72|9
1652722460000|2022-05-16 17:34:20|747.8|730.7|747.33|730.23|747.8|730.7|747.21|730.11|13
1652722470000|2022-05-16 17:34:30|747.36|730.26|747.27|730.17|747.4|730.3|747.24|730.14|10
1652722480000|2022-05-16 17:34:40|747.24|730.14|746.98|729.88|747.3|730.2|746.98|729.88|12
1652722490000|2022-05-16 17:34:50|746.96|729.86|746.85|729.75|746.96|729.86|746.26|729.16|17
1652722500000|2022-05-16 17:35:00|746.88|729.78|747.36|730.26|747.59|730.49|746.69|729.59|16
1652722510000|2022-05-16 17:35:10|747.33|730.23|746.32|729.22|747.33|730.23|746.31|729.21|19
1652722520000|2022-05-16 17:35:20|746.31|729.21|746.06|728.96|746.31|729.21|746.06|728.96|9
1652722530000|2022-05-16 17:35:30|746.09|728.99|746.49|729.39|746.49|729.39|746.08|728.98|6
1652722540000|2022-05-16 17:35:40|746.57|729.47|746.73|729.63|746.84|729.74|746.57|729.47|13
1652722550000|2022-05-16 17:35:50|746.74|729.64|746.73|729.63|746.84|729.74|746.29|729.19|15
1652722560000|2022-05-16 17:36:00|746.7|729.6|746.29|729.19|746.73|729.63|746.29|729.19|8
1652722570000|2022-05-16 17:36:10|746.1|729|746.74|729.64|746.89|729.79|746.1|729|14
1652722580000|2022-05-16 17:36:20|746.71|729.61|746.15|729.05|746.74|729.64|746.05|728.95|12
1652722600000|2022-05-16 17:36:40|746.13|729.03|746.1|729|746.13|729.03|746.1|729|2
1652722610000|2022-05-16 17:36:50|746.04|728.94|745.85|728.75|746.04|728.94|745.27|728.17|13
1652722620000|2022-05-16 17:37:00|745.74|728.64|746.05|728.95|746.05|728.95|745.74|728.64|4
1652722630000|2022-05-16 17:37:10|746.09|728.99|746.21|729.11|746.21|729.11|746.09|728.99|5
1652722640000|2022-05-16 17:37:20|746.1|729|745.91|728.81|746.1|729|745.32|728.22|12
1652722650000|2022-05-16 17:37:30|745.93|728.83|745.45|728.35|745.93|728.83|745.29|728.19|18
1652722660000|2022-05-16 17:37:40|745.47|728.37|745.89|728.79|745.89|728.79|745.35|728.25|6
1652722670000|2022-05-16 17:37:50|745.88|728.78|745.89|728.79|745.89|728.79|745.88|728.78|2
1652722680000|2022-05-16 17:38:00|746.34|729.24|746.03|728.93|746.68|729.58|746.03|728.93|20
1652722690000|2022-05-16 17:38:10|746.02|728.92|745.87|728.77|746.02|728.92|745.23|728.13|12
1652722700000|2022-05-16 17:38:20|746|728.9|745.87|728.77|746.15|729.05|745.86|728.76|14
1652722710000|2022-05-16 17:38:30|745.91|728.81|746.16|729.06|746.16|729.06|745.91|728.81|8
1652722720000|2022-05-16 17:38:40|746.18|729.08|746.58|729.48|746.59|729.49|746.18|729.08|16
1652722730000|2022-05-16 17:38:50|746.55|729.45|746.58|729.48|746.58|729.48|746.55|729.45|4
1652722740000|2022-05-16 17:39:00|747.08|729.98|747.6|730.5|747.64|730.54|746.93|729.83|10
1652722750000|2022-05-16 17:39:10|747.5|730.4|747.08|729.98|747.51|730.41|747.08|729.98|10
1652722760000|2022-05-16 17:39:20|747.12|730.02|747.29|730.19|747.43|730.33|747.12|730.02|8
1652722770000|2022-05-16 17:39:30|747.34|730.24|747.41|730.31|747.47|730.37|747.34|730.24|15
1652722780000|2022-05-16 17:39:40|747.43|730.33|747.24|730.14|747.43|730.33|747.24|730.14|4
1652722790000|2022-05-16 17:39:50|747.26|730.16|747.6|730.5|747.6|730.5|747.26|730.16|7
1652722800000|2022-05-16 17:40:00|747.64|730.54|747.59|730.49|747.64|730.54|747.48|730.38|15
1652722810000|2022-05-16 17:40:10|747.48|730.38|747.24|730.14|747.59|730.49|747.24|730.14|12
1652722820000|2022-05-16 17:40:20|747.14|730.04|747.07|729.97|747.24|730.14|747.04|729.94|6
1652722830000|2022-05-16 17:40:30|747.24|730.14|747.6|730.5|747.6|730.5|747.24|730.14|12
1652722840000|2022-05-16 17:40:40|747.58|730.48|747.59|730.49|747.6|730.5|747.58|730.48|8
1652722850000|2022-05-16 17:40:50|747.6|730.5|747.59|730.49|747.6|730.5|747.59|730.49|4
1652722860000|2022-05-16 17:41:00|747.6|730.5|748.66|731.56|748.66|731.56|747.58|730.48|17
1652722870000|2022-05-16 17:41:10|748.74|731.64|749.18|732.08|749.18|732.08|748.74|731.64|5
1652722880000|2022-05-16 17:41:20|749.69|732.59|751.36|734.26|751.58|734.48|749.69|732.59|21
1652722890000|2022-05-16 17:41:30|751.38|734.28|749.97|732.87|751.42|734.32|749.97|732.87|16
1652722900000|2022-05-16 17:41:40|749.94|732.84|749.68|732.58|749.94|732.84|749.49|732.39|17
1652722910000|2022-05-16 17:41:50|749.67|732.57|749.67|732.57|749.67|732.57|748.91|731.81|19
1652722920000|2022-05-16 17:42:00|749.71|732.61|749.49|732.39|749.79|732.69|749.48|732.38|10
1652722930000|2022-05-16 17:42:10|749.45|732.35|748.25|731.15|749.45|732.35|748.16|731.06|9
1652722940000|2022-05-16 17:42:20|748.24|731.14|748.15|731.05|748.24|731.14|748.15|731.05|7
1652722950000|2022-05-16 17:42:30|748.14|731.04|747.17|730.07|748.14|731.04|746.99|729.89|22
1652722960000|2022-05-16 17:42:40|747.14|730.04|746.94|729.84|747.14|730.04|746.66|729.56|12
1652722970000|2022-05-16 17:42:50|747.15|730.05|747.66|730.56|747.68|730.58|747.15|730.05|4
1652722980000|2022-05-16 17:43:00|747.56|730.46|746.94|729.84|747.56|730.46|746.94|729.84|5
1652722990000|2022-05-16 17:43:10|747.13|730.03|747.11|730.01|747.16|730.06|747|729.9|4
1652723000000|2022-05-16 17:43:20|746.94|729.84|747.66|730.56|747.68|730.58|746.85|729.75|8
1652723010000|2022-05-16 17:43:30|747.54|730.44|747.18|730.08|747.54|730.44|747.18|730.08|3
1652723020000|2022-05-16 17:43:40|747.45|730.35|747.59|730.49|747.61|730.51|747.45|730.35|3
1652723030000|2022-05-16 17:43:50|747.52|730.42|747.59|730.49|747.59|730.49|747.48|730.38|4
1652723050000|2022-05-16 17:44:10|747.6|730.5|747.59|730.49|747.61|730.51|747.59|730.49|3
1652723060000|2022-05-16 17:44:20|747.63|730.53|747.63|730.53|747.63|730.53|747.59|730.49|4
1652723070000|2022-05-16 17:44:30|748.38|731.28|748.05|730.95|748.48|731.38|748.05|730.95|5
1652723080000|2022-05-16 17:44:40|748.16|731.06|748.48|731.38|748.48|731.38|748.15|731.05|9
1652723090000|2022-05-16 17:44:50|748.35|731.25|747.96|730.86|748.35|731.25|747.94|730.84|9
1652723100000|2022-05-16 17:45:00|748.08|730.98|747.9|730.8|748.48|731.38|747.74|730.64|18
1652723110000|2022-05-16 17:45:10|747.92|730.82|747.11|730.01|747.95|730.85|747.05|729.95|19
1652723120000|2022-05-16 17:45:20|747.14|730.04|746.87|729.77|747.15|730.05|746.87|729.77|6
1652723130000|2022-05-16 17:45:30|746.86|729.76|745.97|728.87|746.86|729.76|745.97|728.87|15
1652723140000|2022-05-16 17:45:40|745.95|728.85|745.42|728.32|745.95|728.85|745.42|728.32|10
1652723150000|2022-05-16 17:45:50|745.59|728.49|745.14|728.04|745.59|728.49|745.13|728.03|8
1652723160000|2022-05-16 17:46:00|745.19|728.09|745.6|728.5|745.6|728.5|745.19|728.09|14
1652723170000|2022-05-16 17:46:10|745.44|728.34|745.75|728.65|745.84|728.74|745.35|728.25|10
1652723180000|2022-05-16 17:46:20|745.38|728.28|745.35|728.25|745.38|728.28|745.16|728.06|11
1652723190000|2022-05-16 17:46:30|745.34|728.24|745.05|727.95|745.35|728.25|744.96|727.86|14
1652723200000|2022-05-16 17:46:40|745.03|727.93|745.07|727.97|745.51|728.41|744.98|727.88|18
1652723210000|2022-05-16 17:46:50|745.06|727.96|745.7|728.6|745.7|728.6|744.85|727.75|17
1652723220000|2022-05-16 17:47:00|745.79|728.69|745.85|728.75|746.75|729.65|745.79|728.69|16
1652723230000|2022-05-16 17:47:10|745.83|728.73|745.03|727.93|745.83|728.73|744.99|727.89|15
1652723240000|2022-05-16 17:47:20|745.01|727.91|745.43|728.33|745.47|728.37|745.01|727.91|6
1652723250000|2022-05-16 17:47:30|745.88|728.78|746.02|728.92|746.04|728.94|745.65|728.55|5
1652723260000|2022-05-16 17:47:40|746|728.9|745.93|728.83|746.81|729.71|745.93|728.83|10
1652723270000|2022-05-16 17:47:50|745.94|728.84|745.97|728.87|745.97|728.87|745.94|728.84|3
1652723280000|2022-05-16 17:48:00|746.16|729.06|745.99|728.89|746.72|729.62|745.99|728.89|10
1652723290000|2022-05-16 17:48:10|746.02|728.92|746.75|729.65|746.75|729.65|746.02|728.92|10
1652723300000|2022-05-16 17:48:20|746.74|729.64|746.9|729.8|746.93|729.83|746.74|729.64|13
1652723310000|2022-05-16 17:48:30|746.92|729.82|746.68|729.58|746.92|729.82|746.5|729.4|10
1652723320000|2022-05-16 17:48:40|746.81|729.71|746.77|729.67|746.81|729.71|746.77|729.67|3
1652723330000|2022-05-16 17:48:50|746.67|729.57|746.07|728.97|746.67|729.57|746.07|728.97|10
1652723340000|2022-05-16 17:49:00|746.01|728.91|745.85|728.75|746.03|728.93|745.85|728.75|15
1652723350000|2022-05-16 17:49:10|745.83|728.73|745.67|728.57|745.83|728.73|745.67|728.57|8
1652723360000|2022-05-16 17:49:20|745.65|728.55|745.7|728.6|745.7|728.6|745.49|728.39|9
1652723370000|2022-05-16 17:49:30|745.87|728.77|745.96|728.86|745.96|728.86|745.6|728.5|13
1652723380000|2022-05-16 17:49:40|746.17|729.07|745.75|728.65|746.17|729.07|745.75|728.65|8
1652723390000|2022-05-16 17:49:50|745.74|728.64|745.7|728.6|745.76|728.66|745.7|728.6|4
1652723400000|2022-05-16 17:50:00|745.68|728.58|745.68|728.58|745.68|728.58|745.68|728.58|1
1652723430000|2022-05-16 17:50:30|745.77|728.67|745.72|728.62|745.83|728.73|745.72|728.62|5
1652723440000|2022-05-16 17:50:40|745.7|728.6|746.47|729.37|746.47|729.37|745.7|728.6|7
1652723450000|2022-05-16 17:50:50|746.33|729.23|746.45|729.35|746.47|729.37|746.13|729.03|9
1652723460000|2022-05-16 17:51:00|746.47|729.37|746.47|729.37|746.47|729.37|746.45|729.35|3
1652723470000|2022-05-16 17:51:10|746.25|729.15|746.68|729.58|746.7|729.6|746.25|729.15|4
1652723480000|2022-05-16 17:51:20|746.56|729.46|745.94|728.84|746.68|729.58|745.94|728.84|8
1652723490000|2022-05-16 17:51:30|746|728.9|746.68|729.58|746.7|729.6|745.94|728.84|12
1652723510000|2022-05-16 17:51:50|746.66|729.56|746.42|729.32|746.66|729.56|746.33|729.23|6
1652723520000|2022-05-16 17:52:00|746.29|729.19|746.42|729.32|746.42|729.32|745.95|728.85|7
1652723530000|2022-05-16 17:52:10|746.66|729.56|746.64|729.54|746.66|729.56|746.64|729.54|2
1652723540000|2022-05-16 17:52:20|746.48|729.38|746.57|729.47|746.59|729.49|746.03|728.93|7
1652723560000|2022-05-16 17:52:40|746.7|729.6|746.65|729.55|746.79|729.69|746.65|729.55|7
1652723590000|2022-05-16 17:53:10|746.56|729.46|746.65|729.55|746.65|729.55|746.56|729.46|2
1652723600000|2022-05-16 17:53:20|746.66|729.56|746.68|729.58|746.79|729.69|746.66|729.56|10
1652723610000|2022-05-16 17:53:30|746.65|729.55|746.1|729|746.65|729.55|746.1|729|8
1652723620000|2022-05-16 17:53:40|746.11|729.01|746.16|729.06|746.52|729.42|746.09|728.99|7
1652723630000|2022-05-16 17:53:50|746.12|729.02|745.97|728.87|746.12|729.02|745.96|728.86|13
1652723640000|2022-05-16 17:54:00|745.96|728.86|745.83|728.73|745.96|728.86|745.83|728.73|4
1652723650000|2022-05-16 17:54:10|745.84|728.74|746.68|729.58|746.68|729.58|745.84|728.74|6
1652723660000|2022-05-16 17:54:20|746.74|729.64|747.04|729.94|747.42|730.32|746.74|729.64|7
1652723670000|2022-05-16 17:54:30|747.05|729.95|746.93|729.83|747.42|730.32|746.89|729.79|15
1652723680000|2022-05-16 17:54:40|746.87|729.77|746.88|729.78|746.88|729.78|746.82|729.72|5
1652723690000|2022-05-16 17:54:50|746.82|729.72|746.75|729.65|746.82|729.72|746.75|729.65|4
1652723700000|2022-05-16 17:55:00|746.8|729.7|746.75|729.65|746.8|729.7|746.75|729.65|2
1652723710000|2022-05-16 17:55:10|746.74|729.64|746.74|729.64|746.74|729.64|746.69|729.59|3
1652723720000|2022-05-16 17:55:20|746.69|729.59|746.83|729.73|746.83|729.73|746.69|729.59|10
1652723730000|2022-05-16 17:55:30|746.81|729.71|746.83|729.73|746.83|729.73|746.77|729.67|3
1652723740000|2022-05-16 17:55:40|747.19|730.09|747.41|730.31|747.42|730.32|747.06|729.96|4
1652723750000|2022-05-16 17:55:50|747.16|730.06|746.94|729.84|747.16|730.06|746.91|729.81|8
1652723760000|2022-05-16 17:56:00|746.96|729.86|747.42|730.32|747.42|730.32|746.96|729.86|4
1652723780000|2022-05-16 17:56:20|748.01|730.91|747.75|730.65|748.59|731.49|747.75|730.65|9
1652723790000|2022-05-16 17:56:30|747.41|730.31|747.05|729.95|747.41|730.31|747.05|729.95|3
1652723800000|2022-05-16 17:56:40|747.17|730.07|747.02|729.92|747.17|730.07|746.91|729.81|7
1652723810000|2022-05-16 17:56:50|747|729.9|746.22|729.12|747|729.9|746.14|729.04|15
1652723820000|2022-05-16 17:57:00|746.28|729.18|746.78|729.68|746.84|729.74|746.28|729.18|6
1652723830000|2022-05-16 17:57:10|746.61|729.51|746.42|729.32|746.61|729.51|746.42|729.32|3
1652723840000|2022-05-16 17:57:20|746.39|729.29|746.75|729.65|746.81|729.71|746.22|729.12|13
1652723850000|2022-05-16 17:57:30|746.74|729.64|746.07|728.97|746.74|729.64|746.07|728.97|8
1652723860000|2022-05-16 17:57:40|746.05|728.95|746.62|729.52|746.62|729.52|746.05|728.95|6
1652723870000|2022-05-16 17:57:50|746.61|729.51|746.82|729.72|746.82|729.72|746.61|729.51|3
1652723880000|2022-05-16 17:58:00|746.77|729.67|746.28|729.18|746.77|729.67|746.2|729.1|10
1652723890000|2022-05-16 17:58:10|746.69|729.59|746.69|729.59|746.69|729.59|746.69|729.59|1
1652723910000|2022-05-16 17:58:30|746.67|729.57|746.68|729.58|746.68|729.58|746.67|729.57|2
1652723920000|2022-05-16 17:58:40|746.89|729.79|746.79|729.69|746.89|729.79|746.71|729.61|10
1652723930000|2022-05-16 17:58:50|746.8|729.7|746.84|729.74|746.84|729.74|746.8|729.7|3
1652723940000|2022-05-16 17:59:00|746.8|729.7|746.8|729.7|746.8|729.7|746.8|729.7|1
1652723950000|2022-05-16 17:59:10|746.77|729.67|746.26|729.16|746.77|729.67|746.12|729.02|14
1652723960000|2022-05-16 17:59:20|746.28|729.18|746.9|729.8|746.92|729.82|746.2|729.1|10
1652723970000|2022-05-16 17:59:30|747.37|730.27|747.63|730.53|747.63|730.53|747.37|730.27|2
1652723990000|2022-05-16 17:59:50|748.13|731.03|747.77|730.67|748.2|731.1|747.77|730.67|5
1652724000000|2022-05-16 18:00:00|748.2|731.1|748.2|731.1|748.2|731.1|747.85|730.75|3
1652724030000|2022-05-16 18:00:30|747.26|730.16|746.96|729.86|747.26|730.16|746.88|729.78|7
1652724040000|2022-05-16 18:00:40|746.95|729.85|746.87|729.77|746.95|729.85|746.5|729.4|14
1652724050000|2022-05-16 18:00:50|746.84|729.74|746.98|729.88|747|729.9|746.84|729.74|11
1652724060000|2022-05-16 18:01:00|746.99|729.89|746.91|729.81|746.99|729.89|746.91|729.81|5
1652724070000|2022-05-16 18:01:10|746.82|729.72|746.74|729.64|746.86|729.76|746.22|729.12|13
1652724080000|2022-05-16 18:01:20|746.86|729.76|746.94|729.84|747.07|729.97|746.86|729.76|9
1652724090000|2022-05-16 18:01:30|746.83|729.73|746.93|729.83|746.93|729.83|746.8|729.7|4
1652724100000|2022-05-16 18:01:40|746.92|729.82|746.75|729.65|746.92|729.82|746.3|729.2|8
1652724110000|2022-05-16 18:01:50|746.56|729.46|746.89|729.79|746.89|729.79|746.21|729.11|15
1652724120000|2022-05-16 18:02:00|746.88|729.78|746.77|729.67|746.88|729.78|746.77|729.67|3
1652724130000|2022-05-16 18:02:10|746.71|729.61|746.87|729.77|746.89|729.79|746.71|729.61|5
1652724140000|2022-05-16 18:02:20|746.89|729.79|747.6|730.5|747.6|730.5|746.89|729.79|3
1652724170000|2022-05-16 18:02:50|747.54|730.44|747.54|730.44|747.54|730.44|747.09|729.99|14
1652724180000|2022-05-16 18:03:00|747.6|730.5|747.6|730.5|747.6|730.5|747.6|730.5|1
1652724190000|2022-05-16 18:03:10|748.25|731.15|748.53|731.43|748.53|731.43|748.2|731.1|7
1652724200000|2022-05-16 18:03:20|748.4|731.3|748.53|731.43|748.53|731.43|748.23|731.13|4
1652724210000|2022-05-16 18:03:30|748.32|731.22|747.94|730.84|748.32|731.22|747.94|730.84|6
1652724220000|2022-05-16 18:03:40|747.92|730.82|747.92|730.82|747.92|730.82|747.92|730.82|1
1652724230000|2022-05-16 18:03:50|748.16|731.06|748.67|731.57|748.67|731.57|748.16|731.06|12
1652724240000|2022-05-16 18:04:00|748.59|731.49|748.33|731.23|748.59|731.49|748.29|731.19|6
1652724250000|2022-05-16 18:04:10|748.32|731.22|748.68|731.58|748.68|731.58|748.06|730.96|8
1652724260000|2022-05-16 18:04:20|748.47|731.37|749.38|732.28|749.38|732.28|748.47|731.37|6
1652724270000|2022-05-16 18:04:30|749.01|731.91|749.38|732.28|749.38|732.28|748.95|731.85|4
1652724280000|2022-05-16 18:04:40|749.53|732.43|750.71|733.61|750.71|733.61|749.53|732.43|4
1652724290000|2022-05-16 18:04:50|750.78|733.68|750.86|733.76|750.86|733.76|750.78|733.68|2
1652724300000|2022-05-16 18:05:00|751.05|733.95|751.67|734.57|751.67|734.57|751.05|733.95|5
1652724310000|2022-05-16 18:05:10|751.73|734.63|751.73|734.63|751.73|734.63|751.73|734.63|1
1652724320000|2022-05-16 18:05:20|752.76|735.66|752.4|735.3|752.76|735.66|752.4|735.3|3
1652724330000|2022-05-16 18:05:30|752.55|735.45|753.93|736.83|753.93|736.83|752.4|735.3|10
1652724340000|2022-05-16 18:05:40|753.51|736.41|753.5|736.4|753.95|736.85|753.28|736.18|15
1652724350000|2022-05-16 18:05:50|753.54|736.44|753.64|736.54|753.96|736.86|753.47|736.37|18
1652724360000|2022-05-16 18:06:00|753.57|736.47|753.95|736.85|754.7|737.6|753.57|736.47|21
1652724370000|2022-05-16 18:06:10|753.88|736.78|753.15|736.05|753.88|736.78|753.11|736.01|6
1652724380000|2022-05-16 18:06:20|753.11|736.01|753|735.9|753.11|736.01|753|735.9|3
1652724390000|2022-05-16 18:06:30|752.97|735.87|752.18|735.08|752.99|735.89|752.16|735.06|10
1652724400000|2022-05-16 18:06:40|752.25|735.15|752.87|735.77|752.89|735.79|752.25|735.15|12
1652724410000|2022-05-16 18:06:50|752.73|735.63|752.31|735.21|752.89|735.79|752.31|735.21|15
1652724420000|2022-05-16 18:07:00|752.37|735.27|752.07|734.97|752.37|735.27|751.94|734.84|13
1652724430000|2022-05-16 18:07:10|752.04|734.94|751.72|734.62|752.07|734.97|751.36|734.26|14
1652724440000|2022-05-16 18:07:20|751.69|734.59|751.96|734.86|752.04|734.94|751.69|734.59|12
1652724450000|2022-05-16 18:07:30|751.93|734.83|751.52|734.42|751.93|734.83|751.28|734.18|19
1652724460000|2022-05-16 18:07:40|751.49|734.39|751.13|734.03|751.59|734.49|751.08|733.98|17
1652724470000|2022-05-16 18:07:50|751.07|733.97|750.92|733.82|751.07|733.97|750.92|733.82|12
1652724480000|2022-05-16 18:08:00|750.9|733.8|751.53|734.43|751.58|734.48|750.9|733.8|15
1652724490000|2022-05-16 18:08:10|751.55|734.45|751.65|734.55|751.65|734.55|751.13|734.03|8
1652724500000|2022-05-16 18:08:20|751.51|734.41|751.53|734.43|751.65|734.55|751.13|734.03|17
1652724510000|2022-05-16 18:08:30|751.65|734.55|751.62|734.52|751.65|734.55|751.53|734.43|6
1652724520000|2022-05-16 18:08:40|751.65|734.55|751.65|734.55|751.65|734.55|751.61|734.51|4
1652724550000|2022-05-16 18:09:10|751.61|734.51|751.51|734.41|751.61|734.51|751.51|734.41|4
1652724560000|2022-05-16 18:09:20|751.54|734.44|751.42|734.32|751.54|734.44|751.09|733.99|5
1652724570000|2022-05-16 18:09:30|751.39|734.29|751.45|734.35|751.45|734.35|751.39|734.29|4
1652724580000|2022-05-16 18:09:40|751.62|734.52|751.68|734.58|751.68|734.58|751.45|734.35|8
1652724590000|2022-05-16 18:09:50|751.64|734.54|751.65|734.55|751.68|734.58|751.53|734.43|6
1652724600000|2022-05-16 18:10:00|751.66|734.56|751.17|734.07|751.66|734.56|751.17|734.07|8
1652724610000|2022-05-16 18:10:10|751.35|734.25|751.14|734.04|751.39|734.29|751.13|734.03|6
1652724620000|2022-05-16 18:10:20|751.11|734.01|751.26|734.16|751.26|734.16|750.89|733.79|11
1652724630000|2022-05-16 18:10:30|751.4|734.3|751.33|734.23|751.4|734.3|751.33|734.23|4
1652724640000|2022-05-16 18:10:40|751.4|734.3|751.65|734.55|751.66|734.56|751.4|734.3|4
1652724650000|2022-05-16 18:10:50|751.6|734.5|751.65|734.55|751.65|734.55|751.6|734.5|2
1652724660000|2022-05-16 18:11:00|751.66|734.56|751.77|734.67|751.77|734.67|751.66|734.56|5
1652724670000|2022-05-16 18:11:10|751.79|734.69|753.78|736.68|753.78|736.68|751.77|734.67|10
1652724680000|2022-05-16 18:11:20|753.41|736.31|753.65|736.55|753.99|736.89|753.41|736.31|7
1652724690000|2022-05-16 18:11:30|753.73|736.63|753.44|736.34|753.99|736.89|753.29|736.19|12
1652724700000|2022-05-16 18:11:40|753.14|736.04|753.24|736.14|753.24|736.14|753.14|736.04|4
1652724710000|2022-05-16 18:11:50|753.23|736.13|753.25|736.15|753.25|736.15|753.22|736.12|5
1652724720000|2022-05-16 18:12:00|753.24|736.14|753.51|736.41|753.51|736.41|753.24|736.14|4
1652724730000|2022-05-16 18:12:10|753.62|736.52|753.73|736.63|753.74|736.64|753.52|736.42|10
1652724740000|2022-05-16 18:12:20|753.6|736.5|753.25|736.15|753.79|736.69|753.25|736.15|10
1652724750000|2022-05-16 18:12:30|753.19|736.09|753.75|736.65|753.75|736.65|753.19|736.09|7
1652724760000|2022-05-16 18:12:40|753.77|736.67|755.84|738.74|755.85|738.75|753.77|736.67|17
1652724770000|2022-05-16 18:12:50|755.85|738.75|756.01|738.91|756.01|738.91|755.85|738.75|7
1652724780000|2022-05-16 18:13:00|755.76|738.66|754.94|737.84|755.76|738.66|754.92|737.82|14
1652724790000|2022-05-16 18:13:10|754.93|737.83|755.58|738.48|755.58|738.48|754.93|737.83|18
1652724800000|2022-05-16 18:13:20|755.6|738.5|755.57|738.47|755.65|738.55|755.27|738.17|12
1652724810000|2022-05-16 18:13:30|755.5|738.4|755.39|738.29|755.5|738.4|754.85|737.75|22
1652724820000|2022-05-16 18:13:40|755.42|738.32|755.38|738.28|755.58|738.48|755.3|738.2|16
1652724830000|2022-05-16 18:13:50|755.42|738.32|755.75|738.65|755.75|738.65|755.42|738.32|5
1652724840000|2022-05-16 18:14:00|755.66|738.56|755.63|738.53|755.75|738.65|755.17|738.07|16
1652724850000|2022-05-16 18:14:10|755.59|738.49|755.63|738.53|755.63|738.53|755.3|738.2|11
1652724860000|2022-05-16 18:14:20|755.51|738.41|755.65|738.55|755.65|738.55|755.51|738.41|6
1652724870000|2022-05-16 18:14:30|755.64|738.54|755.74|738.64|755.74|738.64|755.63|738.53|11
1652724880000|2022-05-16 18:14:40|755.65|738.55|755.16|738.06|755.74|738.64|755.14|738.04|17
1652724890000|2022-05-16 18:14:50|755.17|738.07|755.28|738.18|755.28|738.18|755.17|738.07|3
1652724900000|2022-05-16 18:15:00|755.3|738.2|755.63|738.53|755.79|738.69|755.3|738.2|16
1652724910000|2022-05-16 18:15:10|755.48|738.38|755.17|738.07|755.48|738.38|755|737.9|13
1652724920000|2022-05-16 18:15:20|755.14|738.04|755.31|738.21|755.34|738.24|755.14|738.04|5
1652724930000|2022-05-16 18:15:30|755.36|738.26|755.24|738.14|755.36|738.26|755.22|738.12|4
1652724940000|2022-05-16 18:15:40|755.27|738.17|755.34|738.24|755.6|738.5|755.27|738.17|24
1652724950000|2022-05-16 18:15:50|755.5|738.4|755.24|738.14|755.69|738.59|755.24|738.14|9
1652724960000|2022-05-16 18:16:00|755.18|738.08|754.91|737.81|755.18|738.08|754.87|737.77|13
1652724970000|2022-05-16 18:16:10|754.89|737.79|754.9|737.8|754.95|737.85|754.79|737.69|14
1652724980000|2022-05-16 18:16:20|754.87|737.77|754.99|737.89|754.99|737.89|754.79|737.69|21
1652724990000|2022-05-16 18:16:30|755.01|737.91|755.08|737.98|755.08|737.98|754.99|737.89|8
1652725000000|2022-05-16 18:16:40|755.58|738.48|755.81|738.71|755.85|738.75|755.58|738.48|7
1652725010000|2022-05-16 18:16:50|755.78|738.68|755.46|738.36|755.78|738.68|755.42|738.32|9
1652725020000|2022-05-16 18:17:00|755.48|738.38|755.05|737.95|755.51|738.41|754.99|737.89|14
1652725030000|2022-05-16 18:17:10|755.01|737.91|754.54|737.44|755.02|737.92|754.54|737.44|9
1652725040000|2022-05-16 18:17:20|754.15|737.05|754.17|737.07|754.17|737.07|754.15|737.05|4
1652725050000|2022-05-16 18:17:30|754.15|737.05|754.7|737.6|754.85|737.75|754.15|737.05|9
1652725060000|2022-05-16 18:17:40|754.58|737.48|754.63|737.53|754.68|737.58|754.56|737.46|10
1652725070000|2022-05-16 18:17:50|754.71|737.61|754.71|737.61|754.83|737.73|754.7|737.6|9
1652725080000|2022-05-16 18:18:00|754.7|737.6|753.99|736.89|754.7|737.6|753.99|736.89|21
1652725090000|2022-05-16 18:18:10|753.97|736.87|754.14|737.04|754.14|737.04|753.91|736.81|13
1652725100000|2022-05-16 18:18:20|754.12|737.02|753.94|736.84|754.12|737.02|753.94|736.84|9
1652725110000|2022-05-16 18:18:30|754.13|737.03|754.14|737.04|754.14|737.04|753.94|736.84|8
1652725120000|2022-05-16 18:18:40|754.13|737.03|754.61|737.51|754.8|737.7|754.08|736.98|12
1652725130000|2022-05-16 18:18:50|754.8|737.7|754.65|737.55|754.8|737.7|754.3|737.2|13
1652725140000|2022-05-16 18:19:00|754.63|737.53|754.03|736.93|754.63|737.53|754.03|736.93|7
1652725150000|2022-05-16 18:19:10|753.96|736.86|753.8|736.7|753.96|736.86|753.72|736.62|16
1652725160000|2022-05-16 18:19:20|753.77|736.67|753.28|736.18|753.78|736.68|753.17|736.07|20
1652725170000|2022-05-16 18:19:30|753.19|736.09|753.67|736.57|753.67|736.57|753.11|736.01|14
1652725180000|2022-05-16 18:19:40|753.66|736.56|753.66|736.56|753.66|736.56|753.66|736.56|1
1652725190000|2022-05-16 18:19:50|753.95|736.85|753.96|736.86|754|736.9|753.95|736.85|4
1652725200000|2022-05-16 18:20:00|753.85|736.75|753.41|736.31|753.85|736.75|753.41|736.31|8
1652725210000|2022-05-16 18:20:10|753.34|736.24|753.8|736.7|753.8|736.7|753.17|736.07|9
1652725220000|2022-05-16 18:20:20|753.82|736.72|753.83|736.73|753.84|736.74|753.81|736.71|9
1652725230000|2022-05-16 18:20:30|753.86|736.76|754.66|737.56|754.66|737.56|753.86|736.76|3
1652725240000|2022-05-16 18:20:40|754.65|737.55|754.01|736.91|754.65|737.55|754.01|736.91|5
1652725250000|2022-05-16 18:20:50|754.04|736.94|754.03|736.93|754.07|736.97|754.03|736.93|3
1652725260000|2022-05-16 18:21:00|754.43|737.33|754.03|736.93|754.43|737.33|754.03|736.93|9
1652725270000|2022-05-16 18:21:10|754.05|736.95|752.76|735.66|754.05|736.95|752.36|735.26|12
1652725280000|2022-05-16 18:21:20|752.77|735.67|752.78|735.68|752.78|735.68|752.77|735.67|2
1652725290000|2022-05-16 18:21:30|752.76|735.66|752.71|735.61|752.76|735.66|752.65|735.55|11
1652725300000|2022-05-16 18:21:40|752.7|735.6|752.69|735.59|752.76|735.66|752.18|735.08|14
1652725310000|2022-05-16 18:21:50|752.71|735.61|752.76|735.66|752.76|735.66|752.71|735.61|2
1652725320000|2022-05-16 18:22:00|752.75|735.65|752.73|735.63|752.76|735.66|752.71|735.61|5
1652725330000|2022-05-16 18:22:10|752.72|735.62|752.06|734.96|752.72|735.62|752.05|734.95|11
1652725340000|2022-05-16 18:22:20|752.05|734.95|752.59|735.49|752.59|735.49|752.03|734.93|10
1652725350000|2022-05-16 18:22:30|752.75|735.65|753.25|736.15|753.25|736.15|752.75|735.65|8
1652725370000|2022-05-16 18:22:50|753.63|736.53|753.61|736.51|753.63|736.53|753.61|736.51|2
1652725380000|2022-05-16 18:23:00|753.51|736.41|753.63|736.53|753.63|736.53|753.49|736.39|3
1652725390000|2022-05-16 18:23:10|753.61|736.51|754.18|737.08|754.18|737.08|753.61|736.51|3
1652725400000|2022-05-16 18:23:20|753.81|736.71|753.7|736.6|753.81|736.71|753.66|736.56|11
1652725410000|2022-05-16 18:23:30|753.69|736.59|753.71|736.61|754.18|737.08|753.69|736.59|11
1652725420000|2022-05-16 18:23:40|753.72|736.62|753.72|736.62|753.72|736.62|753.71|736.61|3
1652725430000|2022-05-16 18:23:50|753.71|736.61|753.72|736.62|753.74|736.64|753.71|736.61|4
1652725440000|2022-05-16 18:24:00|753.75|736.65|753.93|736.83|754.6|737.5|753.75|736.65|6
1652725450000|2022-05-16 18:24:10|753.86|736.76|753.87|736.77|753.87|736.77|753.86|736.76|2
1652725460000|2022-05-16 18:24:20|753.89|736.79|753.89|736.79|753.89|736.79|753.89|736.79|1
1652725480000|2022-05-16 18:24:40|753.94|736.84|753.94|736.84|753.94|736.84|753.94|736.84|1
1652725490000|2022-05-16 18:24:50|754.31|737.21|754.66|737.56|754.66|737.56|754.31|737.21|4
1652725500000|2022-05-16 18:25:00|754.48|737.38|753.12|736.02|754.66|737.56|753.12|736.02|17
1652725510000|2022-05-16 18:25:10|753.11|736.01|753.19|736.09|753.56|736.46|753.11|736.01|12
1652725520000|2022-05-16 18:25:20|753.2|736.1|753.95|736.85|753.95|736.85|753.2|736.1|5
1652725530000|2022-05-16 18:25:30|753.94|736.84|754.12|737.02|754.7|737.6|753.93|736.83|14
1652725540000|2022-05-16 18:25:40|754.1|737|754.72|737.62|754.74|737.64|754.1|737|16
1652725550000|2022-05-16 18:25:50|754.71|737.61|753.9|736.8|754.71|737.61|753.9|736.8|14
1652725560000|2022-05-16 18:26:00|753.88|736.78|753.64|736.54|753.88|736.78|753.48|736.38|10
1652725570000|2022-05-16 18:26:10|753.51|736.41|753.94|736.84|754.1|737|753.1|736|13
1652725580000|2022-05-16 18:26:20|753.96|736.86|754.2|737.1|754.4|737.3|753.96|736.86|3
1652725590000|2022-05-16 18:26:30|754.15|737.05|754|736.9|754.15|737.05|753.88|736.78|10
1652725600000|2022-05-16 18:26:40|753.88|736.78|753.85|736.75|753.93|736.83|753.85|736.75|9
1652725610000|2022-05-16 18:26:50|753.86|736.76|754.72|737.62|754.72|737.62|753.84|736.74|9
1652725620000|2022-05-16 18:27:00|754.54|737.44|753.79|736.69|754.54|737.44|753.79|736.69|9
1652725630000|2022-05-16 18:27:10|753.82|736.72|753.81|736.71|753.85|736.75|753.75|736.65|10
1652725640000|2022-05-16 18:27:20|753.82|736.72|754.38|737.28|754.74|737.64|753.82|736.72|8
1652725650000|2022-05-16 18:27:30|754.15|737.05|754.72|737.62|754.74|737.64|754.12|737.02|5
1652725660000|2022-05-16 18:27:40|754.71|737.61|754.71|737.61|754.71|737.61|754.71|737.61|1
1652725680000|2022-05-16 18:28:00|754.79|737.69|754.79|737.69|754.94|737.84|754.79|737.69|11
1652725690000|2022-05-16 18:28:10|754.8|737.7|754.84|737.74|754.84|737.74|754.8|737.7|7
1652725700000|2022-05-16 18:28:20|754.88|737.78|755.33|738.23|755.54|738.44|754.88|737.78|8
1652725710000|2022-05-16 18:28:30|755.54|738.44|755.35|738.25|755.54|738.44|755.33|738.23|8
1652725720000|2022-05-16 18:28:40|755.54|738.44|755.68|738.58|756.23|739.13|755.54|738.44|9
1652725730000|2022-05-16 18:28:50|755.74|738.64|755.92|738.82|755.92|738.82|755.33|738.23|16
1652725740000|2022-05-16 18:29:00|755.99|738.89|755.4|738.3|756.29|739.19|755.4|738.3|12
1652725750000|2022-05-16 18:29:10|755.59|738.49|755.4|738.3|755.77|738.67|755.4|738.3|10
1652725760000|2022-05-16 18:29:20|755.44|738.34|755.45|738.35|755.45|738.35|755.44|738.34|2
1652725780000|2022-05-16 18:29:40|755.65|738.55|755.97|738.87|756.11|739.01|755.65|738.55|15
1652725790000|2022-05-16 18:29:50|755.94|738.84|756.5|739.4|756.5|739.4|755.8|738.7|21
1652725800000|2022-05-16 18:30:00|756.46|739.36|756.04|738.94|756.51|739.41|756.03|738.93|22
1652725810000|2022-05-16 18:30:10|756.02|738.92|756.04|738.94|756.23|739.13|756.02|738.92|7
1652725820000|2022-05-16 18:30:20|756.03|738.93|756.26|739.16|756.3|739.2|756.01|738.91|9
1652725830000|2022-05-16 18:30:30|756.27|739.17|756.42|739.32|756.42|739.32|755.98|738.88|11
1652725840000|2022-05-16 18:30:40|756.37|739.27|756.31|739.21|756.37|739.27|756.31|739.21|2
1652725850000|2022-05-16 18:30:50|756.32|739.22|756.22|739.12|756.32|739.22|756.02|738.92|7
1652725860000|2022-05-16 18:31:00|756.21|739.11|756.06|738.96|756.21|739.11|756|738.9|9
1652725870000|2022-05-16 18:31:10|756.09|738.99|756.05|738.95|756.17|739.07|755.96|738.86|5
1652725880000|2022-05-16 18:31:20|756.04|738.94|756.04|738.94|756.04|738.94|756.04|738.94|1
1652725890000|2022-05-16 18:31:30|756.05|738.95|756.1|739|756.2|739.1|756.05|738.95|6
1652725900000|2022-05-16 18:31:40|756.07|738.97|756|738.9|756.07|738.97|756|738.9|2
1652725920000|2022-05-16 18:32:00|755.96|738.86|755.63|738.53|755.97|738.87|755.63|738.53|6
1652725930000|2022-05-16 18:32:10|755.56|738.46|755.98|738.88|755.98|738.88|755.48|738.38|9
1652725940000|2022-05-16 18:32:20|755.97|738.87|756.18|739.08|756.18|739.08|755.93|738.83|13
1652725950000|2022-05-16 18:32:30|756.19|739.09|756.39|739.29|756.47|739.37|756.13|739.03|20
1652725960000|2022-05-16 18:32:40|756.31|739.21|756.15|739.05|756.37|739.27|756.13|739.03|7
1652725970000|2022-05-16 18:32:50|756.13|739.03|755.85|738.75|756.13|739.03|755.83|738.73|11
1652725980000|2022-05-16 18:33:00|755.9|738.8|755.81|738.71|755.9|738.8|755.81|738.71|7
1652725990000|2022-05-16 18:33:10|755.78|738.68|755.8|738.7|755.85|738.75|755.78|738.68|8
1652726000000|2022-05-16 18:33:20|755.78|738.68|754.96|737.86|755.78|738.68|754.96|737.86|11
1652726010000|2022-05-16 18:33:30|754.94|737.84|754.22|737.12|754.94|737.84|754.21|737.11|14
1652726020000|2022-05-16 18:33:40|754.15|737.05|754.16|737.06|754.16|737.06|754.12|737.02|3
1652726030000|2022-05-16 18:33:50|754.49|737.39|754.23|737.13|754.78|737.68|754.23|737.13|16
1652726040000|2022-05-16 18:34:00|754.22|737.12|754.47|737.37|754.91|737.81|754.22|737.12|15
1652726050000|2022-05-16 18:34:10|754.5|737.4|754.71|737.61|754.74|737.64|754.49|737.39|12
1652726060000|2022-05-16 18:34:20|754.64|737.54|754.48|737.38|754.64|737.54|754.3|737.2|8
1652726070000|2022-05-16 18:34:30|754.45|737.35|754.27|737.17|754.45|737.35|754.27|737.17|2
1652726080000|2022-05-16 18:34:40|754.45|737.35|754.43|737.33|754.45|737.35|754.43|737.33|3
1652726090000|2022-05-16 18:34:50|754.16|737.06|753.91|736.81|754.16|737.06|753.73|736.63|10
1652726100000|2022-05-16 18:35:00|753.88|736.78|753.39|736.29|753.95|736.85|753.14|736.04|18
1652726110000|2022-05-16 18:35:10|753.37|736.27|753.25|736.15|753.37|736.27|753.25|736.15|4
1652726120000|2022-05-16 18:35:20|753.23|736.13|753.1|736|753.23|736.13|753.1|736|5
1652726130000|2022-05-16 18:35:30|753.08|735.98|753.19|736.09|753.22|736.12|752.76|735.66|15
1652726140000|2022-05-16 18:35:40|753.18|736.08|752.94|735.84|753.2|736.1|752.92|735.82|12
1652726150000|2022-05-16 18:35:50|752.88|735.78|752.92|735.82|752.98|735.88|752.88|735.78|9
1652726160000|2022-05-16 18:36:00|752.9|735.8|752.76|735.66|753.06|735.96|752.45|735.35|13
1652726170000|2022-05-16 18:36:10|752.78|735.68|752.36|735.26|752.9|735.8|752.34|735.24|21
1652726180000|2022-05-16 18:36:20|752.23|735.13|752.21|735.11|752.34|735.24|752.21|735.11|4
1652726190000|2022-05-16 18:36:30|752.19|735.09|752.23|735.13|752.51|735.41|752.18|735.08|11
1652726200000|2022-05-16 18:36:40|752.25|735.15|752.76|735.66|752.76|735.66|752.25|735.15|8
1652726210000|2022-05-16 18:36:50|752.74|735.64|752.3|735.2|752.74|735.64|752.3|735.2|9
1652726220000|2022-05-16 18:37:00|752.27|735.17|752.51|735.41|752.51|735.41|752.16|735.06|8
1652726230000|2022-05-16 18:37:10|752.5|735.4|752.25|735.15|752.51|735.41|752.25|735.15|5
1652726240000|2022-05-16 18:37:20|752.28|735.18|752.75|735.65|752.75|735.65|752.28|735.18|6
1652726250000|2022-05-16 18:37:30|752.72|735.62|752.71|735.61|752.72|735.62|752.69|735.59|4
1652726260000|2022-05-16 18:37:40|752.67|735.57|752.7|735.6|752.71|735.61|752.67|735.57|3
1652726270000|2022-05-16 18:37:50|752.71|735.61|752.71|735.61|752.71|735.61|752.71|735.61|1
1652726280000|2022-05-16 18:38:00|752.7|735.6|752.62|735.52|752.7|735.6|752.62|735.52|2
1652726290000|2022-05-16 18:38:10|752.29|735.19|752.71|735.61|752.71|735.61|752.24|735.14|6
1652726300000|2022-05-16 18:38:20|752.66|735.56|752.18|735.08|752.66|735.56|752.08|734.98|16
1652726310000|2022-05-16 18:38:30|752.53|735.43|752.56|735.46|752.56|735.46|752.53|735.43|2
1652726320000|2022-05-16 18:38:40|752.24|735.14|752.05|734.95|752.24|735.14|752.02|734.92|11
1652726330000|2022-05-16 18:38:50|752.04|734.94|752.41|735.31|752.41|735.31|752.03|734.93|7
1652726340000|2022-05-16 18:39:00|752.56|735.46|752.71|735.61|752.71|735.61|752.56|735.46|3
1652726350000|2022-05-16 18:39:10|752.73|735.63|752.77|735.67|752.78|735.68|752.73|735.63|4
1652726360000|2022-05-16 18:39:20|752.78|735.68|752.19|735.09|752.78|735.68|752.19|735.09|13
1652726370000|2022-05-16 18:39:30|752.24|735.14|752.71|735.61|752.71|735.61|752.23|735.13|5
1652726390000|2022-05-16 18:39:50|752.69|735.59|752.69|735.59|752.69|735.59|752.69|735.59|1
1652726400000|2022-05-16 18:40:00|752.71|735.61|752.86|735.76|752.86|735.76|752.71|735.61|5
1652726410000|2022-05-16 18:40:10|753.21|736.11|753.39|736.29|753.39|736.29|753.21|736.11|3
1652726420000|2022-05-16 18:40:20|753.2|736.1|753.01|735.91|753.2|736.1|753.01|735.91|3
1652726430000|2022-05-16 18:40:30|753.09|735.99|753.09|735.99|753.09|735.99|753.09|735.99|1
1652726450000|2022-05-16 18:40:50|753.01|735.91|752.87|735.77|753.01|735.91|752.8|735.7|8
1652726460000|2022-05-16 18:41:00|752.85|735.75|752.85|735.75|752.85|735.75|752.31|735.21|15
1652726490000|2022-05-16 18:41:30|752.88|735.78|752.88|735.78|752.88|735.78|752.88|735.78|1
1652726500000|2022-05-16 18:41:40|752.82|735.72|752.34|735.24|752.82|735.72|752.3|735.2|8
1652726510000|2022-05-16 18:41:50|752.33|735.23|752.77|735.67|752.77|735.67|752.18|735.08|14
1652726520000|2022-05-16 18:42:00|752.79|735.69|753.65|736.55|753.65|736.55|752.79|735.69|8
1652726530000|2022-05-16 18:42:10|753.54|736.44|753.17|736.07|753.65|736.55|753.14|736.04|7
1652726540000|2022-05-16 18:42:20|753.15|736.05|753.17|736.07|753.17|736.07|753.15|736.05|4
1652726550000|2022-05-16 18:42:30|753.15|736.05|753.65|736.55|753.65|736.55|753.15|736.05|3
1652726560000|2022-05-16 18:42:40|753.68|736.58|753.68|736.58|753.68|736.58|753.68|736.58|1
1652726570000|2022-05-16 18:42:50|753.69|736.59|753.68|736.58|753.69|736.59|753.67|736.57|4
1652726580000|2022-05-16 18:43:00|753.67|736.57|754.41|737.31|754.41|737.31|753.67|736.57|4
1652726590000|2022-05-16 18:43:10|754.66|737.56|754.66|737.56|754.66|737.56|754.66|737.56|1
1652726600000|2022-05-16 18:43:20|754.56|737.46|754.66|737.56|754.66|737.56|754.56|737.46|2
1652726610000|2022-05-16 18:43:30|754.57|737.47|754.19|737.09|754.66|737.56|754.19|737.09|6
1652726620000|2022-05-16 18:43:40|754.22|737.12|754.68|737.58|754.68|737.58|754.22|737.12|4
1652726630000|2022-05-16 18:43:50|754.69|737.59|754.47|737.37|754.69|737.59|754.47|737.37|7
1652726640000|2022-05-16 18:44:00|754.3|737.2|753.76|736.66|754.3|737.2|753.69|736.59|18
1652726660000|2022-05-16 18:44:20|753.75|736.65|753.63|736.53|753.75|736.65|753.53|736.43|7
1652726670000|2022-05-16 18:44:30|753.43|736.33|753.65|736.55|753.65|736.55|753.43|736.33|4
1652726680000|2022-05-16 18:44:40|753.7|736.6|753.62|736.52|753.7|736.6|753.32|736.22|7
1652726690000|2022-05-16 18:44:50|753.32|736.22|753.08|735.98|753.32|736.22|752.98|735.88|11
1652726700000|2022-05-16 18:45:00|753.15|736.05|752.78|735.68|753.33|736.23|752.78|735.68|17
1652726710000|2022-05-16 18:45:10|752.75|735.65|752.38|735.28|752.75|735.65|752.38|735.28|8
1652726720000|2022-05-16 18:45:20|752.5|735.4|752.84|735.74|752.84|735.74|752.5|735.4|4
1652726730000|2022-05-16 18:45:30|752.81|735.71|752.55|735.45|752.81|735.71|752.38|735.28|6
1652726750000|2022-05-16 18:45:50|752.63|735.53|752.64|735.54|752.64|735.54|752.63|735.53|2
1652726760000|2022-05-16 18:46:00|752.65|735.55|752.55|735.45|753.02|735.92|752.55|735.45|20
1652726770000|2022-05-16 18:46:10|752.67|735.57|752.55|735.45|752.67|735.57|752.55|735.45|4
1652726780000|2022-05-16 18:46:20|752.63|735.53|752.63|735.53|752.69|735.59|752.55|735.45|9
1652726790000|2022-05-16 18:46:30|752.62|735.52|753.03|735.93|753.03|735.93|752.55|735.45|13
1652726800000|2022-05-16 18:46:40|753.06|735.96|753.08|735.98|753.11|736.01|752.92|735.82|10
1652726810000|2022-05-16 18:46:50|753.07|735.97|752.94|735.84|753.11|736.01|752.94|735.84|5
1652726820000|2022-05-16 18:47:00|753.11|736.01|753.18|736.08|753.21|736.11|753.11|736.01|5
1652726830000|2022-05-16 18:47:10|753.19|736.09|752.96|735.86|753.22|736.12|752.96|735.86|5
1652726840000|2022-05-16 18:47:20|752.88|735.78|752.8|735.7|753.01|735.91|752.75|735.65|13
1652726850000|2022-05-16 18:47:30|752.76|735.66|752.56|735.46|752.78|735.68|752.56|735.46|8
1652726860000|2022-05-16 18:47:40|751.44|734.34|751.53|734.43|751.53|734.43|751.44|734.34|5
1652726870000|2022-05-16 18:47:50|751.89|734.79|751.81|734.71|751.89|734.79|751.79|734.69|6
1652726880000|2022-05-16 18:48:00|751.86|734.76|751.86|734.76|751.89|734.79|751.55|734.45|17
1652726890000|2022-05-16 18:48:10|751.85|734.75|752.07|734.97|752.39|735.29|751.82|734.72|8
1652726900000|2022-05-16 18:48:20|752.05|734.95|751.92|734.82|752.05|734.95|751.92|734.82|5
1652726910000|2022-05-16 18:48:30|751.99|734.89|751.93|734.83|751.99|734.89|751.92|734.82|7
1652726920000|2022-05-16 18:48:40|751.85|734.75|751.68|734.58|751.85|734.75|751.68|734.58|9
1652726930000|2022-05-16 18:48:50|751.67|734.57|751.19|734.09|751.67|734.57|751.19|734.09|7
1652726940000|2022-05-16 18:49:00|751.13|734.03|751.27|734.17|751.52|734.42|751.05|733.95|10
1652726950000|2022-05-16 18:49:10|751.42|734.32|751.61|734.51|751.8|734.7|751.42|734.32|11
1652726960000|2022-05-16 18:49:20|751.66|734.56|751.56|734.46|751.66|734.56|751.36|734.26|12
1652726970000|2022-05-16 18:49:30|751.46|734.36|751.76|734.66|751.89|734.79|751.25|734.15|14
1652726980000|2022-05-16 18:49:40|751.69|734.59|751.49|734.39|751.69|734.59|751.42|734.32|10
1652726990000|2022-05-16 18:49:50|751.48|734.38|751.45|734.35|751.6|734.5|751.43|734.33|6
1652727000000|2022-05-16 18:50:00|751.43|734.33|751.49|734.39|751.6|734.5|751.43|734.33|6
1652727010000|2022-05-16 18:50:10|751.5|734.4|751.63|734.53|751.83|734.73|751.5|734.4|8
1652727020000|2022-05-16 18:50:20|751.59|734.49|751.32|734.22|751.69|734.59|751.32|734.22|10
1652727030000|2022-05-16 18:50:30|751.33|734.23|751.36|734.26|751.36|734.26|751.33|734.23|2
1652727050000|2022-05-16 18:50:50|751.35|734.25|751.01|733.91|751.35|734.25|751.01|733.91|8
1652727060000|2022-05-16 18:51:00|750.99|733.89|750.8|733.7|750.99|733.89|750.8|733.7|6
1652727070000|2022-05-16 18:51:10|750.99|733.89|751.17|734.07|751.3|734.2|750.96|733.86|16
1652727080000|2022-05-16 18:51:20|751.03|733.93|751.17|734.07|751.17|734.07|751.02|733.92|7
1652727090000|2022-05-16 18:51:30|751.24|734.14|751.22|734.12|751.24|734.14|751.18|734.08|8
1652727110000|2022-05-16 18:51:50|751.24|734.14|751.09|733.99|751.28|734.18|751|733.9|12
1652727120000|2022-05-16 18:52:00|751.14|734.04|751.29|734.19|751.3|734.2|751.14|734.04|7
1652727130000|2022-05-16 18:52:10|751.52|734.42|751.75|734.65|751.81|734.71|751.52|734.42|8
1652727140000|2022-05-16 18:52:20|751.58|734.48|751.28|734.18|751.76|734.66|751.28|734.18|10
1652727150000|2022-05-16 18:52:30|751.29|734.19|751.87|734.77|751.87|734.77|751.29|734.19|11
1652727160000|2022-05-16 18:52:40|751.91|734.81|752.09|734.99|752.39|735.29|751.91|734.81|10
1652727170000|2022-05-16 18:52:50|752.11|735.01|752.11|735.01|752.11|735.01|752.11|735.01|1
1652727180000|2022-05-16 18:53:00|752.13|735.03|752.7|735.6|752.7|735.6|752.13|735.03|8
1652727190000|2022-05-16 18:53:10|752.69|735.59|752.73|735.63|752.73|735.63|752.69|735.59|6
1652727210000|2022-05-16 18:53:30|752.68|735.58|752.68|735.58|752.68|735.58|752.68|735.58|1
1652727220000|2022-05-16 18:53:40|752.69|735.59|752.73|735.63|752.73|735.63|752.69|735.59|2
1652727230000|2022-05-16 18:53:50|752.69|735.59|752.64|735.54|752.69|735.59|752.64|735.54|3
1652727240000|2022-05-16 18:54:00|752.62|735.52|752.66|735.56|752.66|735.56|752.32|735.22|9
1652727250000|2022-05-16 18:54:10|752.67|735.57|752.73|735.63|752.73|735.63|752.67|735.57|3
1652727260000|2022-05-16 18:54:20|752.69|735.59|752.69|735.59|752.69|735.59|752.69|735.59|1
1652727280000|2022-05-16 18:54:40|752.64|735.54|752.24|735.14|752.64|735.54|752.24|735.14|3
1652727290000|2022-05-16 18:54:50|752.25|735.15|752.25|735.15|752.25|735.15|752.24|735.14|3
1652727300000|2022-05-16 18:55:00|752.24|735.14|752.36|735.26|752.36|735.26|751.99|734.89|12
1652727310000|2022-05-16 18:55:10|752.42|735.32|752.64|735.54|752.64|735.54|752.42|735.32|3
1652727320000|2022-05-16 18:55:20|752.75|735.65|753.4|736.3|753.68|736.58|752.75|735.65|16
1652727330000|2022-05-16 18:55:30|753.28|736.18|753.4|736.3|753.68|736.58|753.2|736.1|8
1652727340000|2022-05-16 18:55:40|753.53|736.43|753.81|736.71|753.81|736.71|753.4|736.3|11
1652727360000|2022-05-16 18:56:00|754.18|737.08|754.77|737.67|754.95|737.85|754.18|737.08|7
1652727370000|2022-05-16 18:56:10|754.95|737.85|754.83|737.73|754.95|737.85|754.83|737.73|11
1652727380000|2022-05-16 18:56:20|754.82|737.72|754.83|737.73|754.86|737.76|754.82|737.72|6
1652727390000|2022-05-16 18:56:30|754.81|737.71|755.04|737.94|755.04|737.94|754.79|737.69|6
1652727400000|2022-05-16 18:56:40|755.05|737.95|755.05|737.95|755.05|737.95|755.05|737.95|1
1652727410000|2022-05-16 18:56:50|754.69|737.59|754.22|737.12|754.69|737.59|754.2|737.1|5
1652727420000|2022-05-16 18:57:00|754.34|737.24|754.96|737.86|754.96|737.86|754.34|737.24|6
1652727430000|2022-05-16 18:57:10|754.94|737.84|754.64|737.54|755.04|737.94|754.61|737.51|10
1652727440000|2022-05-16 18:57:20|754.54|737.44|754.37|737.27|754.54|737.44|754.21|737.11|7
1652727450000|2022-05-16 18:57:30|754.39|737.29|754.64|737.54|754.64|737.54|754.39|737.29|4
1652727460000|2022-05-16 18:57:40|754.85|737.75|754.09|736.99|754.85|737.75|754.08|736.98|9
1652727470000|2022-05-16 18:57:50|754.1|737|754.1|737|754.1|737|754.09|736.99|3
1652727480000|2022-05-16 18:58:00|754.32|737.22|754.32|737.22|754.32|737.22|754.18|737.08|3
1652727490000|2022-05-16 18:58:10|754.2|737.1|754.16|737.06|754.2|737.1|754.16|737.06|3
1652727500000|2022-05-16 18:58:20|754.29|737.19|754.31|737.21|754.31|737.21|754.29|737.19|2
1652727510000|2022-05-16 18:58:30|754.54|737.44|754.78|737.68|754.78|737.68|754.54|737.44|3
1652727520000|2022-05-16 18:58:40|754.62|737.52|754.32|737.22|754.62|737.52|754.3|737.2|6
1652727530000|2022-05-16 18:58:50|754.36|737.26|754.32|737.22|754.36|737.26|754.32|737.22|2
1652727540000|2022-05-16 18:59:00|754.3|737.2|754.34|737.24|754.37|737.27|754.3|737.2|6
1652727560000|2022-05-16 18:59:20|754.31|737.21|754.3|737.2|754.31|737.21|754.3|737.2|2
1652727570000|2022-05-16 18:59:30|754.23|737.13|754.14|737.04|754.23|737.13|754.12|737.02|8
1652727580000|2022-05-16 18:59:40|754.12|737.02|754.34|737.24|754.34|737.24|754.09|736.99|7
1652727590000|2022-05-16 18:59:50|754.3|737.2|754.15|737.05|754.3|737.2|754.15|737.05|6
1652727600000|2022-05-16 19:00:00|754.2|737.1|754.27|737.17|754.27|737.17|754.12|737.02|9
1652727610000|2022-05-16 19:00:10|754.28|737.18|754.39|737.29|754.39|737.29|754.28|737.18|6
1652727620000|2022-05-16 19:00:20|754.34|737.24|754.64|737.54|754.77|737.67|754.34|737.24|4
1652727630000|2022-05-16 19:00:30|754.61|737.51|754.64|737.54|754.78|737.68|754.61|737.51|5
1652727640000|2022-05-16 19:00:40|754.78|737.68|754.78|737.68|754.79|737.69|754.54|737.44|9
1652727660000|2022-05-16 19:01:00|754.81|737.71|754.79|737.69|754.81|737.71|754.79|737.69|2
1652727670000|2022-05-16 19:01:10|754.81|737.71|754.85|737.75|754.89|737.79|754.81|737.71|7
1652727680000|2022-05-16 19:01:20|754.83|737.73|754.83|737.73|754.83|737.73|754.83|737.73|1
1652727690000|2022-05-16 19:01:30|754.72|737.62|754.67|737.57|754.72|737.62|754.65|737.55|4
1652727700000|2022-05-16 19:01:40|754.65|737.55|754.34|737.24|754.65|737.55|754.34|737.24|5
1652727710000|2022-05-16 19:01:50|754.35|737.25|755.62|738.52|755.62|738.52|754.34|737.24|10
1652727720000|2022-05-16 19:02:00|755.58|738.48|755.62|738.52|755.62|738.52|755.31|738.21|11
1652727730000|2022-05-16 19:02:10|755.56|738.46|755.56|738.46|755.62|738.52|755.56|738.46|3
1652727740000|2022-05-16 19:02:20|755.54|738.44|756.09|738.99|756.36|739.26|755.54|738.44|11
1652727750000|2022-05-16 19:02:30|756.38|739.28|756.59|739.49|757.07|739.97|756.38|739.28|16
1652727760000|2022-05-16 19:02:40|756.57|739.47|756.57|739.47|756.57|739.47|756.56|739.46|3
1652727770000|2022-05-16 19:02:50|756.54|739.44|756.54|739.44|756.54|739.44|756.54|739.44|1
1652727780000|2022-05-16 19:03:00|756.57|739.47|756.52|739.42|756.57|739.47|756.52|739.42|4
1652727800000|2022-05-16 19:03:20|756.49|739.39|756.38|739.28|756.49|739.39|756.38|739.28|6
1652727810000|2022-05-16 19:03:30|756.1|739|755.59|738.49|756.1|739|755.32|738.22|12
1652727820000|2022-05-16 19:03:40|755.32|738.22|754.62|737.52|755.59|738.49|754.62|737.52|16
1652727830000|2022-05-16 19:03:50|754.65|737.55|754.34|737.24|754.79|737.69|754.34|737.24|12
1652727840000|2022-05-16 19:04:00|754.3|737.2|752.94|735.84|754.3|737.2|752.73|735.63|21
1652727850000|2022-05-16 19:04:10|752.91|735.81|753.32|736.22|753.7|736.6|752.88|735.78|17
1652727860000|2022-05-16 19:04:20|753.37|736.27|753.76|736.66|753.77|736.67|753.37|736.27|13
1652727870000|2022-05-16 19:04:30|753.78|736.68|753.72|736.62|753.8|736.7|753.58|736.48|8
1652727880000|2022-05-16 19:04:40|753.74|736.64|753.74|736.64|753.75|736.65|753.72|736.62|5
1652727890000|2022-05-16 19:04:50|753.79|736.69|754.51|737.41|754.58|737.48|753.79|736.69|8
1652727900000|2022-05-16 19:05:00|754.53|737.43|755.43|738.33|755.43|738.33|754.38|737.28|13
1652727910000|2022-05-16 19:05:10|755.44|738.34|755.68|738.58|755.68|738.58|755.44|738.34|16
1652727920000|2022-05-16 19:05:20|755.58|738.48|755.32|738.22|755.58|738.48|755.19|738.09|5
1652727930000|2022-05-16 19:05:30|755.14|738.04|755.58|738.48|755.58|738.48|755.14|738.04|14
1652727940000|2022-05-16 19:05:40|755.64|738.54|755.64|738.54|755.64|738.54|755.54|738.44|3
1652727950000|2022-05-16 19:05:50|755.62|738.52|755.65|738.55|755.65|738.55|755.44|738.34|11
1652727960000|2022-05-16 19:06:00|755.64|738.54|755.64|738.54|755.65|738.55|755.62|738.52|7
1652727970000|2022-05-16 19:06:10|755.65|738.55|755.65|738.55|755.65|738.55|755.64|738.54|3
1652727980000|2022-05-16 19:06:20|755.64|738.54|755.22|738.12|755.65|738.55|755.17|738.07|15
1652727990000|2022-05-16 19:06:30|755.2|738.1|755.13|738.03|755.34|738.24|755.13|738.03|12
1652728000000|2022-05-16 19:06:40|755.12|738.02|754.66|737.56|755.12|738.02|754.66|737.56|16
1652728020000|2022-05-16 19:07:00|754.77|737.67|754.81|737.71|755.15|738.05|754.66|737.56|21
1652728030000|2022-05-16 19:07:10|754.66|737.56|754.87|737.77|754.91|737.81|754.66|737.56|8
1652728040000|2022-05-16 19:07:20|754.86|737.76|754.77|737.67|754.91|737.81|754.77|737.67|19
1652728050000|2022-05-16 19:07:30|754.66|737.56|754.77|737.67|754.77|737.67|754.66|737.56|4
1652728060000|2022-05-16 19:07:40|754.88|737.78|755.03|737.93|755.03|737.93|754.86|737.76|5
1652728070000|2022-05-16 19:07:50|755.01|737.91|755.12|738.02|755.12|738.02|754.92|737.82|11
1652728080000|2022-05-16 19:08:00|755.17|738.07|755.19|738.09|755.22|738.12|755.15|738.05|7
1652728090000|2022-05-16 19:08:10|755.2|738.1|755.65|738.55|755.65|738.55|755.2|738.1|10
1652728100000|2022-05-16 19:08:20|755.67|738.57|755.75|738.65|755.75|738.65|755.65|738.55|7
1652728110000|2022-05-16 19:08:30|755.65|738.55|755.75|738.65|755.75|738.65|755.65|738.55|2
1652728120000|2022-05-16 19:08:40|755.67|738.57|755.69|738.59|755.69|738.59|755.67|738.57|2
1652728130000|2022-05-16 19:08:50|755.22|738.12|755.26|738.16|755.26|738.16|755.22|738.12|3
1652728140000|2022-05-16 19:09:00|755.37|738.27|755.26|738.16|755.37|738.27|755.26|738.16|2
1652728150000|2022-05-16 19:09:10|755.25|738.15|755.24|738.14|755.26|738.16|755.24|738.14|3
1652728160000|2022-05-16 19:09:20|755.23|738.13|755.2|738.1|755.39|738.29|755.2|738.1|11
1652728170000|2022-05-16 19:09:30|755.19|738.09|755.05|737.95|755.19|738.09|755.04|737.94|9
1652728180000|2022-05-16 19:09:40|755.04|737.94|754.99|737.89|755.04|737.94|754.98|737.88|7
1652728190000|2022-05-16 19:09:50|754.96|737.86|754.66|737.56|755.03|737.93|754.66|737.56|25
1652728200000|2022-05-16 19:10:00|754.23|737.13|754.14|737.04|754.23|737.13|754.14|737.04|6
1652728210000|2022-05-16 19:10:10|754.12|737.02|753.38|736.28|754.12|737.02|753.36|736.26|18
1652728220000|2022-05-16 19:10:20|753.37|736.27|753.26|736.16|753.37|736.27|753.15|736.05|8
1652728230000|2022-05-16 19:10:30|753.27|736.17|753.75|736.65|753.75|736.65|753.27|736.17|7
1652728240000|2022-05-16 19:10:40|753.81|736.71|753.77|736.67|753.88|736.78|753.59|736.49|9
1652728250000|2022-05-16 19:10:50|753.59|736.49|753.22|736.12|753.66|736.56|753.22|736.12|11
1652728260000|2022-05-16 19:11:00|753.24|736.14|753.7|736.6|753.71|736.61|753.24|736.14|11
1652728270000|2022-05-16 19:11:10|753.67|736.57|753.63|736.53|753.68|736.58|753.2|736.1|11
1652728280000|2022-05-16 19:11:20|753.64|736.54|753.41|736.31|753.71|736.61|753.29|736.19|13
1652728290000|2022-05-16 19:11:30|753.45|736.35|753.63|736.53|753.63|736.53|753.43|736.33|13
1652728300000|2022-05-16 19:11:40|753.64|736.54|753.71|736.61|753.71|736.61|753.64|736.54|3
1652728310000|2022-05-16 19:11:50|753.69|736.59|753.67|736.57|753.71|736.61|753.67|736.57|6
1652728320000|2022-05-16 19:12:00|753.68|736.58|753.27|736.17|753.69|736.59|753.27|736.17|9
1652728330000|2022-05-16 19:12:10|753.1|736|753.63|736.53|753.64|736.54|753.1|736|12
1652728340000|2022-05-16 19:12:20|753.62|736.52|753.27|736.17|753.63|736.53|753.21|736.11|11
1652728350000|2022-05-16 19:12:30|753.17|736.07|753.17|736.07|753.18|736.08|753.09|735.99|9
1652728360000|2022-05-16 19:12:40|753.15|736.05|753.38|736.28|753.38|736.28|753.01|735.91|14
1652728370000|2022-05-16 19:12:50|753.36|736.26|753.05|735.95|753.36|736.26|753.04|735.94|9
1652728380000|2022-05-16 19:13:00|753.03|735.93|753.14|736.04|753.38|736.28|753.03|735.93|9
1652728390000|2022-05-16 19:13:10|753.13|736.03|753.08|735.98|753.14|736.04|753.08|735.98|4
1652728400000|2022-05-16 19:13:20|753.07|735.97|752.17|735.07|753.07|735.97|752.17|735.07|13
1652728410000|2022-05-16 19:13:30|752.16|735.06|752.17|735.07|752.19|735.09|752.16|735.06|5
1652728420000|2022-05-16 19:13:40|752.15|735.05|752.15|735.05|752.15|735.05|752.15|735.05|1
1652728430000|2022-05-16 19:13:50|752.17|735.07|752.19|735.09|752.19|735.09|752.17|735.07|2
1652728440000|2022-05-16 19:14:00|752.04|734.94|751.41|734.31|752.04|734.94|751.25|734.15|8
1652728450000|2022-05-16 19:14:10|751.25|734.15|751.4|734.3|751.41|734.31|751.25|734.15|5
1652728460000|2022-05-16 19:14:20|751.39|734.29|751.41|734.31|751.89|734.79|751.32|734.22|11
1652728470000|2022-05-16 19:14:30|751.33|734.23|751.1|734|751.38|734.28|751.1|734|12
1652728480000|2022-05-16 19:14:40|751.07|733.97|750.9|733.8|751.07|733.97|750.87|733.77|10
1652728490000|2022-05-16 19:14:50|750.87|733.77|751.14|734.04|751.31|734.21|750.87|733.77|15
1652728500000|2022-05-16 19:15:00|751.12|734.02|750.28|733.18|751.12|734.02|750.28|733.18|13
1652728510000|2022-05-16 19:15:10|750.26|733.16|750.25|733.15|750.26|733.16|750.06|732.96|14
1652728520000|2022-05-16 19:15:20|750.24|733.14|750.01|732.91|750.24|733.14|750|732.9|13
1652728530000|2022-05-16 19:15:30|750|732.9|750.22|733.12|750.26|733.16|749.97|732.87|17
1652728540000|2022-05-16 19:15:40|750.18|733.08|750.25|733.15|750.26|733.16|750.15|733.05|9
1652728550000|2022-05-16 19:15:50|750.24|733.14|750.28|733.18|750.3|733.2|750.24|733.14|8
1652728560000|2022-05-16 19:16:00|750.3|733.2|750.6|733.5|750.61|733.51|750.3|733.2|9
1652728570000|2022-05-16 19:16:10|750.61|733.51|750.61|733.51|750.61|733.51|750.59|733.49|6
1652728590000|2022-05-16 19:16:30|750.63|733.53|750.63|733.53|750.63|733.53|750.63|733.53|1
1652728600000|2022-05-16 19:16:40|751.02|733.92|751.55|734.45|751.55|734.45|750.93|733.83|8
1652728610000|2022-05-16 19:16:50|751.64|734.54|751.73|734.63|751.73|734.63|751.64|734.54|5
1652728620000|2022-05-16 19:17:00|752.09|734.99|751.84|734.74|752.6|735.5|751.84|734.74|23
1652728630000|2022-05-16 19:17:10|751.83|734.73|752.07|734.97|752.1|735|751.83|734.73|7
1652728650000|2022-05-16 19:17:30|751.95|734.85|751.33|734.23|751.99|734.89|751.33|734.23|12
1652728660000|2022-05-16 19:17:40|751.22|734.12|750.85|733.75|751.22|734.12|750.56|733.46|15
1652728670000|2022-05-16 19:17:50|750.83|733.73|750.8|733.7|750.85|733.75|750.78|733.68|8
1652728680000|2022-05-16 19:18:00|750.77|733.67|751.17|734.07|751.17|734.07|750.75|733.65|13
1652728690000|2022-05-16 19:18:10|751.48|734.38|751.87|734.77|751.89|734.79|751.46|734.36|6
1652728700000|2022-05-16 19:18:20|751.71|734.61|751.69|734.59|751.71|734.61|751.08|733.98|10
1652728710000|2022-05-16 19:18:30|751.71|734.61|751.71|734.61|751.71|734.61|751.71|734.61|1
1652728720000|2022-05-16 19:18:40|751.88|734.78|751.93|734.83|752.04|734.94|751.75|734.65|14
1652728730000|2022-05-16 19:18:50|752.02|734.92|751.71|734.61|752.02|734.92|751.71|734.61|10
1652728740000|2022-05-16 19:19:00|751.87|734.77|751.89|734.79|751.89|734.79|751.71|734.61|4
1652728750000|2022-05-16 19:19:10|751.94|734.84|752.02|734.92|752.04|734.94|751.93|734.83|12
1652728760000|2022-05-16 19:19:20|751.94|734.84|751.27|734.17|751.94|734.84|751.12|734.02|12
1652728770000|2022-05-16 19:19:30|751.24|734.14|751.12|734.02|751.24|734.14|751.08|733.98|13
1652728780000|2022-05-16 19:19:40|751.13|734.03|751.58|734.48|751.58|734.48|751.13|734.03|6
1652728790000|2022-05-16 19:19:50|751.47|734.37|751.22|734.12|751.58|734.48|751.22|734.12|6
1652728800000|2022-05-16 19:20:00|751.21|734.11|751.21|734.11|751.93|734.83|751.21|734.11|15
1652728810000|2022-05-16 19:20:10|751.19|734.09|751.11|734.01|751.19|734.09|751.11|734.01|3
1652728820000|2022-05-16 19:20:20|751.12|734.02|751.15|734.05|751.15|734.05|751.12|734.02|3
1652728830000|2022-05-16 19:20:30|751.16|734.06|751|733.9|751.16|734.06|750.93|733.83|11
1652728840000|2022-05-16 19:20:40|751.04|733.94|751.06|733.96|751.06|733.96|751.04|733.94|3
1652728850000|2022-05-16 19:20:50|751.42|734.32|751.15|734.05|751.55|734.45|751.15|734.05|6
1652728860000|2022-05-16 19:21:00|751.16|734.06|751.69|734.59|751.69|734.59|751.16|734.06|9
1652728870000|2022-05-16 19:21:10|751.71|734.61|751.83|734.73|751.84|734.74|751.71|734.61|10
1652728880000|2022-05-16 19:21:20|751.78|734.68|751.68|734.58|751.79|734.69|751.68|734.58|6
1652728900000|2022-05-16 19:21:40|751.56|734.46|751.15|734.05|751.56|734.46|751.15|734.05|8
1652728910000|2022-05-16 19:21:50|751.31|734.21|751.23|734.13|751.31|734.21|751.1|734|7
1652728920000|2022-05-16 19:22:00|751.28|734.18|751.63|734.53|751.63|734.53|751.28|734.18|6
1652728930000|2022-05-16 19:22:10|751.51|734.41|751.5|734.4|751.51|734.41|751.5|734.4|2
1652728940000|2022-05-16 19:22:20|751.61|734.51|751.59|734.49|751.61|734.51|751.46|734.36|5
1652728950000|2022-05-16 19:22:30|751.57|734.47|751.57|734.47|751.57|734.47|751.57|734.47|1
1652728980000|2022-05-16 19:23:00|751.46|734.36|751.14|734.04|751.57|734.47|751.07|733.97|13
1652728990000|2022-05-16 19:23:10|751.15|734.05|751.15|734.05|751.15|734.05|751.15|734.05|1
1652729000000|2022-05-16 19:23:20|751.18|734.08|751.15|734.05|751.27|734.17|751.09|733.99|4
1652729010000|2022-05-16 19:23:30|751.17|734.07|751.65|734.55|751.71|734.61|751.17|734.07|6
1652729020000|2022-05-16 19:23:40|751.47|734.37|750.9|733.8|751.47|734.37|750.9|733.8|12
1652729030000|2022-05-16 19:23:50|750.89|733.79|750.94|733.84|750.94|733.84|750.8|733.7|11
1652729040000|2022-05-16 19:24:00|750.93|733.83|750.83|733.73|750.93|733.83|750.81|733.71|6
1652729050000|2022-05-16 19:24:10|750.82|733.72|750.82|733.72|750.87|733.77|750.82|733.72|7
1652729060000|2022-05-16 19:24:20|750.86|733.76|750.83|733.73|750.95|733.85|750.83|733.73|13
1652729070000|2022-05-16 19:24:30|750.88|733.78|750.88|733.78|750.88|733.78|750.85|733.75|3
1652729080000|2022-05-16 19:24:40|750.86|733.76|750.98|733.88|750.98|733.88|750.83|733.73|8
1652729090000|2022-05-16 19:24:50|751|733.9|751.05|733.95|751.16|734.06|750.96|733.86|10
1652729100000|2022-05-16 19:25:00|751.06|733.96|751.06|733.96|751.07|733.97|751.05|733.95|5
1652729110000|2022-05-16 19:25:10|751.04|733.94|751.24|734.14|751.24|734.14|751.04|733.94|7
1652729120000|2022-05-16 19:25:20|751.26|734.16|751.58|734.48|751.59|734.49|751.26|734.16|8
1652729130000|2022-05-16 19:25:30|751.46|734.36|751.05|733.95|751.59|734.49|751.05|733.95|10
1652729140000|2022-05-16 19:25:40|751.06|733.96|751.13|734.03|751.16|734.06|751.06|733.96|6
1652729150000|2022-05-16 19:25:50|751.19|734.09|751.22|734.12|751.59|734.49|751.11|734.01|17
1652729160000|2022-05-16 19:26:00|751.21|734.11|751.2|734.1|751.21|734.11|751.06|733.96|18
1652729170000|2022-05-16 19:26:10|751.22|734.12|751.22|734.12|751.22|734.12|751.22|734.12|1
1652729180000|2022-05-16 19:26:20|751.18|734.08|750.42|733.32|751.18|734.08|750.42|733.32|12
1652729190000|2022-05-16 19:26:30|750.56|733.46|750.77|733.67|750.81|733.71|750.42|733.32|14
1652729200000|2022-05-16 19:26:40|750.91|733.81|750.42|733.32|750.91|733.81|750.42|733.32|7
1652729210000|2022-05-16 19:26:50|750.43|733.33|750.42|733.32|750.48|733.38|750.42|733.32|4
1652729220000|2022-05-16 19:27:00|750.41|733.31|750.42|733.32|750.42|733.32|750.31|733.21|9
1652729230000|2022-05-16 19:27:10|750.46|733.36|750.73|733.63|750.93|733.83|750.46|733.36|5
1652729240000|2022-05-16 19:27:20|750.75|733.65|750.42|733.32|750.95|733.85|750.42|733.32|7
1652729250000|2022-05-16 19:27:30|750.49|733.39|750.65|733.55|750.73|733.63|750.49|733.39|6
1652729260000|2022-05-16 19:27:40|750.47|733.37|750.3|733.2|750.52|733.42|750.3|733.2|15
1652729270000|2022-05-16 19:27:50|749.99|732.89|749.32|732.22|749.99|732.89|749.32|732.22|9
1652729280000|2022-05-16 19:28:00|749.33|732.23|750.54|733.44|750.75|733.65|749.33|732.23|16
1652729290000|2022-05-16 19:28:10|750.56|733.46|750.2|733.1|750.68|733.58|750.2|733.1|12
1652729300000|2022-05-16 19:28:20|750.18|733.08|750.02|732.92|750.18|733.08|749.69|732.59|15
1652729310000|2022-05-16 19:28:30|749.99|732.89|749.86|732.76|750.05|732.95|749.25|732.15|15
1652729320000|2022-05-16 19:28:40|749.84|732.74|749.32|732.22|749.89|732.79|749.32|732.22|8
1652729330000|2022-05-16 19:28:50|749.41|732.31|749.26|732.16|749.41|732.31|749.23|732.13|6
1652729340000|2022-05-16 19:29:00|749.25|732.15|749.23|732.13|749.25|732.15|749.17|732.07|10
1652729350000|2022-05-16 19:29:10|749.25|732.15|749.27|732.17|749.27|732.17|749.25|732.15|2
1652729400000|2022-05-16 19:30:00|749.25|732.15|748.75|731.65|749.25|732.15|748.73|731.63|13
1652729410000|2022-05-16 19:30:10|748.77|731.67|748.88|731.78|748.88|731.78|748.77|731.67|4
1652729420000|2022-05-16 19:30:20|748.77|731.67|748.88|731.78|748.88|731.78|748.77|731.67|8
1652729430000|2022-05-16 19:30:30|748.77|731.67|748.79|731.69|748.79|731.69|748.77|731.67|2
1652729440000|2022-05-16 19:30:40|748.73|731.63|748.75|731.65|748.75|731.65|748.73|731.63|2
1652729450000|2022-05-16 19:30:50|748.73|731.63|748.75|731.65|748.82|731.72|748.73|731.63|6
1652729460000|2022-05-16 19:31:00|748.79|731.69|748.75|731.65|748.79|731.69|748.73|731.63|4
1652729470000|2022-05-16 19:31:10|748.73|731.63|748.55|731.45|748.75|731.65|748.55|731.45|10
1652729480000|2022-05-16 19:31:20|748.59|731.49|748.6|731.5|748.6|731.5|748.59|731.49|2
1652729500000|2022-05-16 19:31:40|748.59|731.49|748.59|731.49|748.59|731.49|748.59|731.49|1
1652729510000|2022-05-16 19:31:50|748.55|731.45|748.59|731.49|748.59|731.49|748.55|731.45|4
1652729520000|2022-05-16 19:32:00|748.61|731.51|748.59|731.49|748.63|731.53|748.59|731.49|5
1652729530000|2022-05-16 19:32:10|748.6|731.5|749.27|732.17|749.69|732.59|748.6|731.5|10
1652729540000|2022-05-16 19:32:20|749.24|732.14|748.85|731.75|749.26|732.16|748.85|731.75|13
1652729550000|2022-05-16 19:32:30|748.82|731.72|749.08|731.98|749.26|732.16|748.82|731.72|18
1652729560000|2022-05-16 19:32:40|749.05|731.95|748.55|731.45|749.05|731.95|748.55|731.45|10
1652729570000|2022-05-16 19:32:50|748.7|731.6|748.55|731.45|748.7|731.6|748.55|731.45|10
1652729580000|2022-05-16 19:33:00|748.67|731.57|748.66|731.56|748.67|731.57|748.65|731.55|4
1652729590000|2022-05-16 19:33:10|748.55|731.45|748.65|731.55|748.66|731.56|748.55|731.45|3
1652729600000|2022-05-16 19:33:20|748.55|731.45|748.65|731.55|748.65|731.55|748.55|731.45|2
1652729610000|2022-05-16 19:33:30|748.66|731.56|748.77|731.67|748.79|731.69|748.66|731.56|7
1652729620000|2022-05-16 19:33:40|748.75|731.65|748.55|731.45|748.75|731.65|748.55|731.45|8
1652729630000|2022-05-16 19:33:50|748.72|731.62|748.64|731.54|748.72|731.62|748.55|731.45|11
1652729640000|2022-05-16 19:34:00|748.55|731.45|748.62|731.52|748.65|731.55|748.55|731.45|8
1652729650000|2022-05-16 19:34:10|748.64|731.54|748.55|731.45|748.65|731.55|748.55|731.45|6
1652729660000|2022-05-16 19:34:20|748.63|731.53|747.88|730.78|748.63|731.53|747.88|730.78|15
1652729670000|2022-05-16 19:34:30|747.95|730.85|748.07|730.97|748.15|731.05|747.95|730.85|7
1652729680000|2022-05-16 19:34:40|748.15|731.05|748.19|731.09|748.19|731.09|748.15|731.05|3
1652729690000|2022-05-16 19:34:50|748.11|731.01|748.06|730.96|748.11|731.01|748.06|730.96|3
1652729700000|2022-05-16 19:35:00|748.01|730.91|747.26|730.16|748.01|730.91|747.26|730.16|8
1652729710000|2022-05-16 19:35:10|747.38|730.28|747.26|730.16|747.45|730.35|747.26|730.16|5
1652729720000|2022-05-16 19:35:20|747.38|730.28|747.07|729.97|747.38|730.28|747.07|729.97|7
1652729730000|2022-05-16 19:35:30|747.01|729.91|746.94|729.84|747.05|729.95|746.78|729.68|17
1652729740000|2022-05-16 19:35:40|747.06|729.96|746.78|729.68|747.09|729.99|746.78|729.68|17
1652729750000|2022-05-16 19:35:50|746.72|729.62|746.66|729.56|746.75|729.65|746.65|729.55|10
1652729760000|2022-05-16 19:36:00|746.55|729.45|746.68|729.58|746.68|729.58|746.55|729.45|7
1652729770000|2022-05-16 19:36:10|746.81|729.71|746.7|729.6|747.06|729.96|746.7|729.6|9
1652729780000|2022-05-16 19:36:20|746.75|729.65|746.99|729.89|746.99|729.89|746.69|729.59|11
1652729790000|2022-05-16 19:36:30|747.01|729.91|747.14|730.04|747.14|730.04|747.01|729.91|6
1652729800000|2022-05-16 19:36:40|747.12|730.02|747.74|730.64|747.74|730.64|747.12|730.02|8
1652729810000|2022-05-16 19:36:50|747.62|730.52|746.91|729.81|747.62|730.52|746.85|729.75|14
1652729820000|2022-05-16 19:37:00|746.97|729.87|747.23|730.13|747.23|730.13|746.71|729.61|20
1652729830000|2022-05-16 19:37:10|747.19|730.09|747.17|730.07|747.19|730.09|747.17|730.07|2
1652729840000|2022-05-16 19:37:20|747.19|730.09|747.31|730.21|747.31|730.21|747.19|730.09|5
1652729850000|2022-05-16 19:37:30|747.56|730.46|747.75|730.65|747.75|730.65|747.56|730.46|3
1652729860000|2022-05-16 19:37:40|747.6|730.5|747.57|730.47|747.6|730.5|747.57|730.47|2
1652729870000|2022-05-16 19:37:50|747.6|730.5|747.74|730.64|747.74|730.64|747.6|730.5|3
1652729880000|2022-05-16 19:38:00|747.6|730.5|747.35|730.25|747.6|730.5|747.35|730.25|4
1652729890000|2022-05-16 19:38:10|747.32|730.22|747.32|730.22|747.32|730.22|747.32|730.22|1
1652729900000|2022-05-16 19:38:20|747.54|730.44|747.39|730.29|747.59|730.49|747.32|730.22|6
1652729910000|2022-05-16 19:38:30|747.41|730.31|747.39|730.29|747.59|730.49|747.39|730.29|3
1652729920000|2022-05-16 19:38:40|747.35|730.25|747.24|730.14|747.39|730.29|747.24|730.14|7
1652729930000|2022-05-16 19:38:50|747.25|730.15|747.31|730.21|747.31|730.21|747.25|730.15|3
1652729940000|2022-05-16 19:39:00|747.28|730.18|747.08|729.98|747.29|730.19|747.08|729.98|6
1652729950000|2022-05-16 19:39:10|747.16|730.06|747.54|730.44|747.54|730.44|747.06|729.96|15
1652729960000|2022-05-16 19:39:20|747.23|730.13|747.05|729.95|747.23|730.13|747.05|729.95|11
1652729970000|2022-05-16 19:39:30|747.03|729.93|746.73|729.63|747.03|729.93|746.73|729.63|10
1652729980000|2022-05-16 19:39:40|746.72|729.62|747|729.9|747.09|729.99|746.71|729.61|9
1652729990000|2022-05-16 19:39:50|747.01|729.91|747.48|730.38|747.48|730.38|747.01|729.91|2
1652730000000|2022-05-16 19:40:00|747.16|730.06|747.74|730.64|747.74|730.64|747.16|730.06|9
1652730010000|2022-05-16 19:40:10|747.78|730.68|747.8|730.7|747.8|730.7|747.78|730.68|2
1652730020000|2022-05-16 19:40:20|747.82|730.72|747.83|730.73|747.83|730.73|747.82|730.72|2
1652730030000|2022-05-16 19:40:30|747.82|730.72|747.83|730.73|747.83|730.73|747.82|730.72|2
1652730040000|2022-05-16 19:40:40|747.84|730.74|747.76|730.66|747.89|730.79|747.76|730.66|6
1652730050000|2022-05-16 19:40:50|747.83|730.73|747.83|730.73|747.83|730.73|747.83|730.73|1
1652730060000|2022-05-16 19:41:00|747.76|730.66|747.76|730.66|747.76|730.66|747.76|730.66|1
1652730070000|2022-05-16 19:41:10|747.83|730.73|747.69|730.59|747.83|730.73|747.69|730.59|4
1652730080000|2022-05-16 19:41:20|747.68|730.58|747.03|729.93|747.68|730.58|747.03|729.93|13
1652730090000|2022-05-16 19:41:30|747.14|730.04|747.18|730.08|747.21|730.11|747.14|730.04|5
1652730100000|2022-05-16 19:41:40|747.21|730.11|747.21|730.11|747.21|730.11|747.21|730.11|1
1652730110000|2022-05-16 19:41:50|747.18|730.08|747.18|730.08|747.21|730.11|747.18|730.08|3
1652730120000|2022-05-16 19:42:00|747.17|730.07|746.97|729.87|747.17|730.07|746.97|729.87|11
1652730130000|2022-05-16 19:42:10|746.9|729.8|746.83|729.73|746.97|729.87|746.83|729.73|15
1652730140000|2022-05-16 19:42:20|747|729.9|747.1|730|747.1|730|746.95|729.85|6
1652730150000|2022-05-16 19:42:30|747.58|730.48|747.65|730.55|747.65|730.55|747.58|730.48|2
1652730160000|2022-05-16 19:42:40|747.33|730.23|747.31|730.21|747.33|730.23|747.28|730.18|4
1652730170000|2022-05-16 19:42:50|747.34|730.24|747.12|730.02|747.36|730.26|747.12|730.02|16
1652730180000|2022-05-16 19:43:00|747.11|730.01|746.95|729.85|747.11|730.01|746.9|729.8|13
1652730190000|2022-05-16 19:43:10|747.04|729.94|747.33|730.23|747.6|730.5|746.96|729.86|17
1652730200000|2022-05-16 19:43:20|747.34|730.24|747.34|730.24|747.34|730.24|747.34|730.24|1
1652730210000|2022-05-16 19:43:30|747.28|730.18|747.33|730.23|747.34|730.24|747.28|730.18|7
1652730220000|2022-05-16 19:43:40|747.6|730.5|747.68|730.58|747.73|730.63|747.6|730.5|5
1652730230000|2022-05-16 19:43:50|747.67|730.57|747.65|730.55|747.67|730.57|747.38|730.28|9
1652730240000|2022-05-16 19:44:00|747.49|730.39|747.69|730.59|747.69|730.59|747.49|730.39|3
1652730250000|2022-05-16 19:44:10|747.73|730.63|747.9|730.8|747.9|730.8|747.72|730.62|8
1652730260000|2022-05-16 19:44:20|747.91|730.81|747.9|730.8|747.91|730.81|747.86|730.76|8
1652730270000|2022-05-16 19:44:30|747.86|730.76|747.86|730.76|747.86|730.76|747.86|730.76|1
1652730280000|2022-05-16 19:44:40|747.78|730.68|747.67|730.57|747.78|730.68|747.34|730.24|9
1652730290000|2022-05-16 19:44:50|747.37|730.27|747.65|730.55|747.67|730.57|747.3|730.2|9
1652730300000|2022-05-16 19:45:00|747.34|730.24|747.65|730.55|747.65|730.55|747.34|730.24|5
1652730310000|2022-05-16 19:45:10|747.68|730.58|747.89|730.79|747.89|730.79|747.68|730.58|10
1652730320000|2022-05-16 19:45:20|747.9|730.8|747.96|730.86|747.96|730.86|747.89|730.79|9
1652730330000|2022-05-16 19:45:30|747.93|730.83|747.93|730.83|747.97|730.87|747.93|730.83|6
1652730340000|2022-05-16 19:45:40|747.94|730.84|748|730.9|748|730.9|747.94|730.84|5
1652730350000|2022-05-16 19:45:50|747.99|730.89|748.69|731.59|748.69|731.59|747.99|730.89|6
1652730360000|2022-05-16 19:46:00|748.76|731.66|750.76|733.66|750.76|733.66|748.76|731.66|11
1652730370000|2022-05-16 19:46:10|751.26|734.16|752.08|734.98|753.05|735.95|751.26|734.16|11
1652730380000|2022-05-16 19:46:20|752.01|734.91|751.42|734.32|752.01|734.91|751.15|734.05|20
1652730390000|2022-05-16 19:46:30|751.72|734.62|750.33|733.23|751.72|734.62|750.25|733.15|24
1652730400000|2022-05-16 19:46:40|750.36|733.26|751.52|734.42|751.73|734.63|750.36|733.26|20
1652730410000|2022-05-16 19:46:50|751.73|734.63|751.66|734.56|751.81|734.71|751.31|734.21|10
1652730420000|2022-05-16 19:47:00|751.81|734.71|751.35|734.25|751.81|734.71|751.12|734.02|13
1652730430000|2022-05-16 19:47:10|751.36|734.26|751.29|734.19|751.38|734.28|751.2|734.1|11
1652730440000|2022-05-16 19:47:20|751.31|734.21|752.58|735.48|752.58|735.48|751.26|734.16|9
1652730450000|2022-05-16 19:47:30|752.33|735.23|751.58|734.48|752.33|735.23|751.5|734.4|10
1652730460000|2022-05-16 19:47:40|751.61|734.51|751.61|734.51|751.61|734.51|751.36|734.26|3
1652730470000|2022-05-16 19:47:50|751.36|734.26|751.6|734.5|751.61|734.51|751.25|734.15|9
1652730480000|2022-05-16 19:48:00|751.35|734.25|751.78|734.68|751.78|734.68|751|733.9|13
1652730490000|2022-05-16 19:48:10|752.28|735.18|752.75|735.65|752.75|735.65|751.85|734.75|11
1652730500000|2022-05-16 19:48:20|752.74|735.64|752.17|735.07|752.74|735.64|752.17|735.07|6
1652730510000|2022-05-16 19:48:30|752.09|734.99|751.86|734.76|752.09|734.99|751.7|734.6|10
1652730520000|2022-05-16 19:48:40|751.84|734.74|750.27|733.17|751.84|734.74|750.27|733.17|15
1652730530000|2022-05-16 19:48:50|750.32|733.22|750.67|733.57|750.71|733.61|750.09|732.99|16
1652730540000|2022-05-16 19:49:00|750.62|733.52|750.74|733.64|750.77|733.67|750.16|733.06|26
1652730550000|2022-05-16 19:49:10|750.77|733.67|750.7|733.6|750.77|733.67|750.7|733.6|8
1652730560000|2022-05-16 19:49:20|750.69|733.59|749.75|732.65|750.69|733.59|749.75|732.65|12
1652730570000|2022-05-16 19:49:30|749.73|732.63|749.37|732.27|749.73|732.63|749.37|732.27|12
1652730580000|2022-05-16 19:49:40|749.36|732.26|748.71|731.61|749.5|732.4|748.71|731.61|22
1652730590000|2022-05-16 19:49:50|748.69|731.59|748.61|731.51|748.75|731.65|748.58|731.48|22
1652730600000|2022-05-16 19:50:00|748.72|731.62|749.88|732.78|749.9|732.8|748.72|731.62|19
1652730610000|2022-05-16 19:50:10|749.9|732.8|749.65|732.55|749.9|732.8|749.53|732.43|13
1652730620000|2022-05-16 19:50:20|749.79|732.69|748.9|731.8|749.79|732.69|748.74|731.64|23
1652730630000|2022-05-16 19:50:30|748.92|731.82|748.54|731.44|748.92|731.82|748.49|731.39|14
1652730640000|2022-05-16 19:50:40|748.51|731.41|747.72|730.62|748.54|731.44|747.66|730.56|15
1652730650000|2022-05-16 19:50:50|747.7|730.6|747.42|730.32|747.71|730.61|747.38|730.28|18
1652730660000|2022-05-16 19:51:00|747.39|730.29|748.05|730.95|748.05|730.95|747.39|730.29|17
1652730670000|2022-05-16 19:51:10|747.86|730.76|747.63|730.53|748.07|730.97|747.63|730.53|16
1652730680000|2022-05-16 19:51:20|747.6|730.5|748.02|730.92|748.02|730.92|747.6|730.5|7
1652730690000|2022-05-16 19:51:30|748.03|730.93|748.7|731.6|748.7|731.6|748.03|730.93|3
1652730700000|2022-05-16 19:51:40|748.65|731.55|748.31|731.21|748.65|731.55|748.29|731.19|5
1652730710000|2022-05-16 19:51:50|748.24|731.14|747.51|730.41|748.24|731.14|747.51|730.41|10
1652730720000|2022-05-16 19:52:00|747.37|730.27|746.98|729.88|747.37|730.27|746.68|729.58|20
1652730730000|2022-05-16 19:52:10|747.16|730.06|746.57|729.47|747.2|730.1|746.57|729.47|21
1652730740000|2022-05-16 19:52:20|746.69|729.59|746.71|729.61|746.92|729.82|746.57|729.47|20
1652730750000|2022-05-16 19:52:30|746.78|729.68|746.55|729.45|746.92|729.82|746.55|729.45|18
1652730760000|2022-05-16 19:52:40|745.69|728.59|745.91|728.81|746.02|728.92|745.69|728.59|5
1652730770000|2022-05-16 19:52:50|745.88|728.78|746.05|728.95|746.05|728.95|745.77|728.67|12
1652730780000|2022-05-16 19:53:00|745.96|728.86|746.02|728.92|746.02|728.92|745.84|728.74|10
1652730800000|2022-05-16 19:53:20|745.91|728.81|745.86|728.76|745.91|728.81|745.86|728.76|4
1652730820000|2022-05-16 19:53:40|745.79|728.69|745.85|728.75|745.93|728.83|745.79|728.69|6
1652730830000|2022-05-16 19:53:50|745.9|728.8|745.78|728.68|745.95|728.85|745.74|728.64|20
1652730840000|2022-05-16 19:54:00|745.73|728.63|745.95|728.85|745.95|728.85|745.42|728.32|10
1652730850000|2022-05-16 19:54:10|745.86|728.76|745.77|728.67|745.87|728.77|745.77|728.67|8
1652730860000|2022-05-16 19:54:20|745.8|728.7|745.53|728.43|746.01|728.91|745.53|728.43|16
1652730870000|2022-05-16 19:54:30|745.55|728.45|745.87|728.77|745.87|728.77|745.25|728.15|19
1652730880000|2022-05-16 19:54:40|745.89|728.79|746.01|728.91|746.01|728.91|745.22|728.12|20
1652730890000|2022-05-16 19:54:50|745.98|728.88|745.66|728.56|746.01|728.91|745.44|728.34|21
1652730900000|2022-05-16 19:55:00|745.67|728.57|745.7|728.6|746.01|728.91|745.67|728.57|15
1652730910000|2022-05-16 19:55:10|745.68|728.58|745.88|728.78|745.93|728.83|745.67|728.57|12
1652730920000|2022-05-16 19:55:20|745.85|728.75|745.95|728.85|745.95|728.85|745.52|728.42|16
1652730930000|2022-05-16 19:55:30|745.94|728.84|745.93|728.83|745.94|728.84|745.44|728.34|27
1652730940000|2022-05-16 19:55:40|745.91|728.81|745.82|728.72|745.91|728.81|745.42|728.32|17
1652730950000|2022-05-16 19:55:50|745.92|728.82|745.99|728.89|746|728.9|745.92|728.82|3
1652730960000|2022-05-16 19:56:00|745.96|728.86|745.65|728.55|745.96|728.86|745.44|728.34|22
1652730970000|2022-05-16 19:56:10|745.68|728.58|745.44|728.34|745.69|728.59|745.44|728.34|9
1652730980000|2022-05-16 19:56:20|745.35|728.25|744.74|727.64|745.37|728.27|744.47|727.37|16
1652730990000|2022-05-16 19:56:30|744.71|727.61|744.52|727.42|744.76|727.66|744.5|727.4|8
1652731000000|2022-05-16 19:56:40|744.33|727.23|744.35|727.25|744.35|727.25|744.25|727.15|11
1652731010000|2022-05-16 19:56:50|744.37|727.27|744.37|727.27|744.37|727.27|744.34|727.24|7
1652731020000|2022-05-16 19:57:00|744.39|727.29|744.35|727.25|744.39|727.29|744.32|727.22|4
1652731030000|2022-05-16 19:57:10|744.41|727.31|744.91|727.81|745.07|727.97|744.41|727.31|12
1652731040000|2022-05-16 19:57:20|744.73|727.63|744.67|727.57|744.74|727.64|744.44|727.34|10
1652731050000|2022-05-16 19:57:30|744.6|727.5|744.73|727.63|744.73|727.63|744.6|727.5|6
1652731060000|2022-05-16 19:57:40|744.75|727.65|744.75|727.65|744.75|727.65|744.75|727.65|1
1652731070000|2022-05-16 19:57:50|744.77|727.67|744.77|727.67|744.77|727.67|744.77|727.67|1
1652731080000|2022-05-16 19:58:00|744.75|727.65|744.67|727.57|744.79|727.69|744.37|727.27|13
1652731090000|2022-05-16 19:58:10|744.69|727.59|745.72|728.62|745.72|728.62|744.69|727.59|10
1652731100000|2022-05-16 19:58:20|745.71|728.61|745.72|728.62|745.72|728.62|745.71|728.61|2
1652731110000|2022-05-16 19:58:30|745.7|728.6|745.44|728.34|745.73|728.63|745.22|728.12|26
1652731120000|2022-05-16 19:58:40|745.46|728.36|745.82|728.72|745.82|728.72|745.46|728.36|10
1652731130000|2022-05-16 19:58:50|745.83|728.73|746.78|729.68|746.8|729.7|745.83|728.73|19
1652731140000|2022-05-16 19:59:00|746.82|729.72|746.87|729.77|746.87|729.77|746.24|729.14|20
1652731150000|2022-05-16 19:59:10|746.83|729.73|746.31|729.21|746.83|729.73|746.29|729.19|6
1652731160000|2022-05-16 19:59:20|746.4|729.3|746.3|729.2|746.8|729.7|746.25|729.15|15
1652731170000|2022-05-16 19:59:30|746.37|729.27|746.71|729.61|746.71|729.61|746.35|729.25|11
1652731180000|2022-05-16 19:59:40|746.72|729.62|747.46|730.36|747.46|730.36|746.72|729.62|10
1652731190000|2022-05-16 19:59:50|747.6|730.5|747.43|730.33|747.87|730.77|747.41|730.31|16
1652731200000|2022-05-16 20:00:00|747.33|730.23|747.33|730.23|747.43|730.33|747.31|730.21|5
1652731210000|2022-05-16 20:00:10|747.38|730.28|747.69|730.59|747.69|730.59|747.38|730.28|3
1652731230000|2022-05-16 20:00:30|747.26|730.16|747.11|730.01|747.34|730.24|747.09|729.99|13
1652731240000|2022-05-16 20:00:40|747.13|730.03|747.72|730.62|747.72|730.62|747.13|730.03|12
1652731250000|2022-05-16 20:00:50|747.7|730.6|747.7|730.6|747.7|730.6|747.7|730.6|1
1652731260000|2022-05-16 20:01:00|747.69|730.59|747.07|729.97|747.69|730.59|747.07|729.97|10
1652731270000|2022-05-16 20:01:10|747.14|730.04|747.04|729.94|747.28|730.18|747.04|729.94|18
1652731280000|2022-05-16 20:01:20|747|729.9|747.04|729.94|747.08|729.98|746.96|729.86|11
1652731290000|2022-05-16 20:01:30|747.01|729.91|747|729.9|747.07|729.97|747|729.9|10
1652731300000|2022-05-16 20:01:40|746.96|729.86|746.27|729.17|746.96|729.86|746.25|729.15|9
1652731310000|2022-05-16 20:01:50|746.26|729.16|746.53|729.43|746.53|729.43|746.21|729.11|14
1652731320000|2022-05-16 20:02:00|746.51|729.41|746.87|729.77|746.91|729.81|746.51|729.41|8
1652731330000|2022-05-16 20:02:10|746.89|729.79|746.94|729.84|746.99|729.89|746.89|729.79|10
1652731340000|2022-05-16 20:02:20|746.8|729.7|746.22|729.12|746.8|729.7|746.22|729.12|6
1652731350000|2022-05-16 20:02:30|746.27|729.17|746.18|729.08|746.71|729.61|746.18|729.08|14
1652731360000|2022-05-16 20:02:40|746.23|729.13|746.3|729.2|746.94|729.84|746.23|729.13|15
1652731370000|2022-05-16 20:02:50|746.33|729.23|746.11|729.01|746.36|729.26|746.11|729.01|15
1652731380000|2022-05-16 20:03:00|746.1|729|746.15|729.05|746.15|729.05|746.04|728.94|7
1652731390000|2022-05-16 20:03:10|746.13|729.03|746.12|729.02|746.13|729.03|746.12|729.02|2
1652731400000|2022-05-16 20:03:20|746.11|729.01|746.01|728.91|746.11|729.01|745.92|728.82|10
1652731410000|2022-05-16 20:03:30|746|728.9|746.94|729.84|746.94|729.84|745.95|728.85|16
1652731420000|2022-05-16 20:03:40|746.95|729.85|747.17|730.07|747.44|730.34|746.95|729.85|8
1652731430000|2022-05-16 20:03:50|747.44|730.34|747.11|730.01|747.44|730.34|747.11|730.01|3
1652731440000|2022-05-16 20:04:00|747.42|730.32|747.71|730.61|747.71|730.61|747.42|730.32|4
1652731450000|2022-05-16 20:04:10|747.73|730.63|747.75|730.65|747.75|730.65|747.67|730.57|9
1652731460000|2022-05-16 20:04:20|747.73|730.63|747.77|730.67|747.77|730.67|747.73|730.63|3
1652731470000|2022-05-16 20:04:30|747.68|730.58|747.24|730.14|747.68|730.58|747.24|730.14|3
1652731480000|2022-05-16 20:04:40|747.26|730.16|747.68|730.58|747.68|730.58|747.26|730.16|5
1652731490000|2022-05-16 20:04:50|747.66|730.56|747.28|730.18|747.66|730.56|747.28|730.18|9
1652731500000|2022-05-16 20:05:00|747.26|730.16|747.34|730.24|747.61|730.51|747.2|730.1|12
1652731510000|2022-05-16 20:05:10|747.28|730.18|747.59|730.49|747.59|730.49|747.28|730.18|5
1652731520000|2022-05-16 20:05:20|747.35|730.25|747.31|730.21|747.37|730.27|747.28|730.18|10
1652731530000|2022-05-16 20:05:30|747.28|730.18|747.23|730.13|747.33|730.23|747.23|730.13|7
1652731540000|2022-05-16 20:05:40|747.19|730.09|747.48|730.38|747.48|730.38|747.19|730.09|4
1652731550000|2022-05-16 20:05:50|747.61|730.51|747.57|730.47|747.61|730.51|747.57|730.47|3
1652731560000|2022-05-16 20:06:00|747.68|730.58|748.29|731.19|748.55|731.45|747.68|730.58|15
1652731570000|2022-05-16 20:06:10|748.32|731.22|748.55|731.45|748.55|731.45|748.32|731.22|4
1652731580000|2022-05-16 20:06:20|748.54|731.44|748.55|731.45|748.55|731.45|748.41|731.31|4
1652731590000|2022-05-16 20:06:30|748.61|731.51|748.66|731.56|748.66|731.56|748.61|731.51|3
1652731610000|2022-05-16 20:06:50|749.46|732.36|749.24|732.14|749.46|732.36|749.14|732.04|13
1652731620000|2022-05-16 20:07:00|749.14|732.04|749.19|732.09|749.22|732.12|749.08|731.98|9
1652731630000|2022-05-16 20:07:10|749.08|731.98|748.42|731.32|749.16|732.06|748.27|731.17|16
1652731640000|2022-05-16 20:07:20|748.25|731.15|748.37|731.27|748.37|731.27|748.24|731.14|11
1652731650000|2022-05-16 20:07:30|748.52|731.42|748.4|731.3|748.79|731.69|748.4|731.3|8
1652731680000|2022-05-16 20:08:00|748.33|731.23|748.26|731.16|748.33|731.23|748.26|731.16|7
1652731690000|2022-05-16 20:08:10|748.24|731.14|747.76|730.66|748.24|731.14|747.75|730.65|13
1652731700000|2022-05-16 20:08:20|747.67|730.57|747.76|730.66|747.76|730.66|747.65|730.55|4
1652731710000|2022-05-16 20:08:30|747.67|730.57|747.66|730.56|747.75|730.65|747.66|730.56|4
1652731720000|2022-05-16 20:08:40|747.76|730.66|748.35|731.25|748.35|731.25|747.76|730.66|14
1652731730000|2022-05-16 20:08:50|748.36|731.26|748.75|731.65|748.75|731.65|748.36|731.26|6
1652731770000|2022-05-16 20:09:30|748.72|731.62|748.31|731.21|748.72|731.62|748.29|731.19|8
1652731780000|2022-05-16 20:09:40|748.33|731.23|748.72|731.62|748.72|731.62|748.33|731.23|7
1652731790000|2022-05-16 20:09:50|748.73|731.63|748.73|731.63|748.73|731.63|748.72|731.62|3
1652731800000|2022-05-16 20:10:00|748.72|731.62|748.4|731.3|748.72|731.62|748.39|731.29|5
1652731810000|2022-05-16 20:10:10|748.63|731.53|748.67|731.57|748.67|731.57|748.45|731.35|5
1652731820000|2022-05-16 20:10:20|748.69|731.59|748.88|731.78|748.88|731.78|748.69|731.59|9
1652731830000|2022-05-16 20:10:30|749.21|732.11|749.56|732.46|749.62|732.52|749.21|732.11|8
1652731840000|2022-05-16 20:10:40|749.58|732.48|749.69|732.59|749.69|732.59|749.58|732.48|10
1652731850000|2022-05-16 20:10:50|749.67|732.57|749.68|732.58|749.69|732.59|749.67|732.57|6
1652731860000|2022-05-16 20:11:00|749.69|732.59|749.66|732.56|749.69|732.59|749.66|732.56|4
1652731870000|2022-05-16 20:11:10|749.59|732.49|749.67|732.57|749.67|732.57|749.59|732.49|5
1652731880000|2022-05-16 20:11:20|749.68|732.58|750.25|733.15|750.48|733.38|749.68|732.58|10
1652731890000|2022-05-16 20:11:30|750.28|733.18|750.06|732.96|750.3|733.2|749.98|732.88|16
1652731900000|2022-05-16 20:11:40|750.05|732.95|750.19|733.09|750.19|733.09|750.05|732.95|3
1652731910000|2022-05-16 20:11:50|750.2|733.1|750.28|733.18|750.28|733.18|750.2|733.1|3
1652731920000|2022-05-16 20:12:00|750.27|733.17|750.08|732.98|750.28|733.18|750.01|732.91|9
1652731930000|2022-05-16 20:12:10|750.01|732.91|750.27|733.17|750.27|733.17|750.01|732.91|9
1652731940000|2022-05-16 20:12:20|750.28|733.18|750.26|733.16|750.29|733.19|750.26|733.16|7
1652731950000|2022-05-16 20:12:30|750.28|733.18|750.28|733.18|750.29|733.19|750.26|733.16|6
1652731960000|2022-05-16 20:12:40|750.3|733.2|750.27|733.17|750.3|733.2|750.27|733.17|4
1652731970000|2022-05-16 20:12:50|750.28|733.18|750.27|733.17|750.3|733.2|750.27|733.17|3
1652731980000|2022-05-16 20:13:00|750.25|733.15|750.26|733.16|750.27|733.17|750.25|733.15|8
1652731990000|2022-05-16 20:13:10|750.47|733.37|750.48|733.38|750.48|733.38|750.47|733.37|2
1652732000000|2022-05-16 20:13:20|750.57|733.47|750.59|733.49|750.59|733.49|750.57|733.47|3
1652732010000|2022-05-16 20:13:30|750.58|733.48|750.58|733.48|750.58|733.48|750.58|733.48|1
1652732020000|2022-05-16 20:13:40|750.59|733.49|750.59|733.49|750.59|733.49|750.59|733.49|1
1652732030000|2022-05-16 20:13:50|750.72|733.62|751.81|734.71|751.81|734.71|750.72|733.62|7
1652732040000|2022-05-16 20:14:00|751.82|734.72|751.9|734.8|752.34|735.24|751.82|734.72|15
1652732050000|2022-05-16 20:14:10|751.89|734.79|751.68|734.58|751.89|734.79|751.35|734.25|11
1652732060000|2022-05-16 20:14:20|751.75|734.65|751.88|734.78|751.92|734.82|751.75|734.65|7
1652732070000|2022-05-16 20:14:30|751.86|734.76|751.27|734.17|751.88|734.78|751.27|734.17|11
1652732080000|2022-05-16 20:14:40|751.06|733.96|751.09|733.99|751.09|733.99|750.9|733.8|6
1652732090000|2022-05-16 20:14:50|751.07|733.97|750.88|733.78|751.07|733.97|750.47|733.37|13
1652732100000|2022-05-16 20:15:00|750.9|733.8|751.09|733.99|751.14|734.04|750.9|733.8|5
1652732110000|2022-05-16 20:15:10|751.11|734.01|751.49|734.39|751.49|734.39|751.11|734.01|4
1652732120000|2022-05-16 20:15:20|751.66|734.56|751.69|734.59|751.72|734.62|751.63|734.53|7
1652732130000|2022-05-16 20:15:30|751.7|734.6|751.69|734.59|751.7|734.6|751.69|734.59|2
1652732140000|2022-05-16 20:15:40|751.67|734.57|751.69|734.59|751.69|734.59|751.67|734.57|2
1652732150000|2022-05-16 20:15:50|751.66|734.56|751.19|734.09|751.66|734.56|751.19|734.09|10
1652732160000|2022-05-16 20:16:00|751.18|734.08|751.26|734.16|751.26|734.16|751.15|734.05|9
1652732170000|2022-05-16 20:16:10|751.27|734.17|751.69|734.59|751.7|734.6|751.27|734.17|7
1652732180000|2022-05-16 20:16:20|751.66|734.56|751.64|734.54|751.66|734.56|751.38|734.28|7
1652732190000|2022-05-16 20:16:30|752.19|735.09|751.94|734.84|752.24|735.14|751.93|734.83|4
1652732200000|2022-05-16 20:16:40|752.24|735.14|751.94|734.84|752.24|735.14|751.94|734.84|4
1652732210000|2022-05-16 20:16:50|752.24|735.14|752.69|735.59|752.69|735.59|752.24|735.14|3
1652732220000|2022-05-16 20:17:00|752.75|735.65|752.61|735.51|752.75|735.65|752.61|735.51|2
1652732230000|2022-05-16 20:17:10|752.69|735.59|752.76|735.66|752.76|735.66|752.67|735.57|9
1652732240000|2022-05-16 20:17:20|752.74|735.64|752.76|735.66|752.79|735.69|752.74|735.64|11
1652732250000|2022-05-16 20:17:30|752.79|735.69|753.19|736.09|753.19|736.09|752.74|735.64|11
1652732260000|2022-05-16 20:17:40|753.67|736.57|754.65|737.55|754.67|737.57|753.63|736.53|13
1652732270000|2022-05-16 20:17:50|754.67|737.57|754.24|737.14|754.7|737.6|754.18|737.08|13
1652732280000|2022-05-16 20:18:00|754.26|737.16|753.78|736.68|754.26|737.16|753.41|736.31|19
1652732290000|2022-05-16 20:18:10|753.79|736.69|753.81|736.71|753.92|736.82|753.79|736.69|5
1652732300000|2022-05-16 20:18:20|753.82|736.72|753.68|736.58|753.82|736.72|753.3|736.2|18
1652732310000|2022-05-16 20:18:30|753.66|736.56|752.54|735.44|753.66|736.56|752.54|735.44|14
1652732320000|2022-05-16 20:18:40|752.6|735.5|752.84|735.74|752.84|735.74|752.6|735.5|3
1652732330000|2022-05-16 20:18:50|752.82|735.72|752.82|735.72|752.82|735.72|752.82|735.72|1
1652732340000|2022-05-16 20:19:00|752.78|735.68|752.31|735.21|752.78|735.68|752.31|735.21|9
1652732350000|2022-05-16 20:19:10|752.23|735.13|752.02|734.92|752.23|735.13|752|734.9|7
1652732360000|2022-05-16 20:19:20|752.01|734.91|751.46|734.36|752.01|734.91|751.45|734.35|9
1652732370000|2022-05-16 20:19:30|751.44|734.34|751.33|734.23|751.46|734.36|751.33|734.23|9
1652732380000|2022-05-16 20:19:40|751.35|734.25|751.68|734.58|751.68|734.58|751.35|734.25|7
1652732430000|2022-05-16 20:20:30|751.63|734.53|751.34|734.24|751.63|734.53|751.26|734.16|8
1652732440000|2022-05-16 20:20:40|751.62|734.52|751.27|734.17|751.62|734.52|751.25|734.15|7
1652732450000|2022-05-16 20:20:50|751.59|734.49|751.61|734.51|751.61|734.51|751.59|734.49|2
1652732460000|2022-05-16 20:21:00|751.62|734.52|751.62|734.52|751.62|734.52|751.62|734.52|1
1652732470000|2022-05-16 20:21:10|751.61|734.51|751.61|734.51|751.61|734.51|751.61|734.51|1
1652732480000|2022-05-16 20:21:20|751.38|734.28|750.95|733.85|751.38|734.28|750.95|733.85|12
1652732490000|2022-05-16 20:21:30|750.87|733.77|750.58|733.48|750.87|733.77|750.41|733.31|10
1652732500000|2022-05-16 20:21:40|750.57|733.47|750.41|733.31|750.57|733.47|750.41|733.31|3
1652732520000|2022-05-16 20:22:00|750.34|733.24|750.02|732.92|750.34|733.24|750.02|732.92|7
1652732530000|2022-05-16 20:22:10|750.04|732.94|750.58|733.48|750.58|733.48|750.02|732.92|13
1652732540000|2022-05-16 20:22:20|750.26|733.16|750.58|733.48|750.58|733.48|750.26|733.16|4
1652732560000|2022-05-16 20:22:40|750.6|733.5|750.6|733.5|750.6|733.5|750.6|733.5|1
1652732570000|2022-05-16 20:22:50|750.43|733.33|749.76|732.66|750.43|733.33|749.76|732.66|13
1652732580000|2022-05-16 20:23:00|749.78|732.68|749.67|732.57|749.78|732.68|749.46|732.36|11
1652732590000|2022-05-16 20:23:10|749.46|732.36|749.33|732.23|749.67|732.57|749.32|732.22|8
1652732600000|2022-05-16 20:23:20|749.41|732.31|749.33|732.23|749.49|732.39|749.33|732.23|3
1652732610000|2022-05-16 20:23:30|749.49|732.39|749.54|732.44|749.73|732.63|749.34|732.24|12
1652732620000|2022-05-16 20:23:40|749.34|732.24|749.34|732.24|749.54|732.44|749.34|732.24|7
1652732630000|2022-05-16 20:23:50|749.33|732.23|749.33|732.23|749.33|732.23|749.33|732.23|1
1652732640000|2022-05-16 20:24:00|749.31|732.21|749.53|732.43|749.53|732.43|749.31|732.21|6
1652732650000|2022-05-16 20:24:10|749.31|732.21|749.54|732.44|749.54|732.44|749.31|732.21|9
1652732680000|2022-05-16 20:24:40|749.74|732.64|749.75|732.65|749.75|732.65|749.72|732.62|4
1652732690000|2022-05-16 20:24:50|749.77|732.67|749.17|732.07|749.77|732.67|749.05|731.95|13
1652732700000|2022-05-16 20:25:00|749.07|731.97|749.02|731.92|749.07|731.97|749.02|731.92|5
1652732710000|2022-05-16 20:25:10|749.01|731.91|748.94|731.84|749.01|731.91|748.94|731.84|6
1652732720000|2022-05-16 20:25:20|748.82|731.72|747.92|730.82|748.82|731.72|747.92|730.82|12
1652732730000|2022-05-16 20:25:30|748.02|730.92|749.01|731.91|749.01|731.91|748.02|730.92|13
1652732740000|2022-05-16 20:25:40|749.13|732.03|749.44|732.34|749.45|732.35|749.13|732.03|5
1652732750000|2022-05-16 20:25:50|749.45|732.35|749.45|732.35|749.45|732.35|749.45|732.35|1
1652732760000|2022-05-16 20:26:00|749.44|732.34|749.45|732.35|749.45|732.35|749.44|732.34|2
1652732770000|2022-05-16 20:26:10|749.62|732.52|749.69|732.59|750.12|733.02|749.62|732.52|8
1652732780000|2022-05-16 20:26:20|749.68|732.58|749.62|732.52|749.68|732.58|749.62|732.52|3
1652732790000|2022-05-16 20:26:30|749.61|732.51|749.25|732.15|749.61|732.51|749.19|732.09|3
1652732800000|2022-05-16 20:26:40|749.22|732.12|749.58|732.48|749.58|732.48|749.22|732.12|4
1652732810000|2022-05-16 20:26:50|749.3|732.2|749.22|732.12|749.3|732.2|749.22|732.12|5
1652732820000|2022-05-16 20:27:00|749.2|732.1|749.26|732.16|749.54|732.44|749.2|732.1|6
1652732830000|2022-05-16 20:27:10|749.53|732.43|749.26|732.16|749.53|732.43|749.26|732.16|2
1652732840000|2022-05-16 20:27:20|749.24|732.14|749.24|732.14|749.24|732.14|749.24|732.14|1
1652732850000|2022-05-16 20:27:30|749.53|732.43|749.53|732.43|749.53|732.43|749.53|732.43|1
1652732860000|2022-05-16 20:27:40|749.54|732.44|749.64|732.54|749.64|732.54|749.54|732.44|6
1652732870000|2022-05-16 20:27:50|749.66|732.56|750.54|733.44|750.54|733.44|749.66|732.56|9
1652732880000|2022-05-16 20:28:00|750.53|733.43|750.2|733.1|750.53|733.43|750.2|733.1|2
1652732890000|2022-05-16 20:28:10|750.21|733.11|750.16|733.06|750.21|733.11|750.16|733.06|3
1652732900000|2022-05-16 20:28:20|750.49|733.39|750.54|733.44|750.54|733.44|750.49|733.39|7
1652732910000|2022-05-16 20:28:30|750.57|733.47|750.57|733.47|750.57|733.47|750.57|733.47|1
1652732920000|2022-05-16 20:28:40|750.59|733.49|750.33|733.23|750.6|733.5|750.33|733.23|6
1652732930000|2022-05-16 20:28:50|750.57|733.47|750.57|733.47|750.57|733.47|750.33|733.23|3
1652732940000|2022-05-16 20:29:00|750.33|733.23|750.19|733.09|750.33|733.23|750.19|733.09|2
1652732950000|2022-05-16 20:29:10|750.21|733.11|750.19|733.09|750.33|733.23|750.19|733.09|7
1652732960000|2022-05-16 20:29:20|750.21|733.11|750.29|733.19|750.29|733.19|750.21|733.11|4
1652732970000|2022-05-16 20:29:30|750.57|733.47|750.57|733.47|750.57|733.47|750.29|733.19|5
1652732980000|2022-05-16 20:29:40|750.86|733.76|750.86|733.76|750.86|733.76|750.86|733.76|1
1652732990000|2022-05-16 20:29:50|750.91|733.81|751.09|733.99|751.09|733.99|750.91|733.81|6
1652733000000|2022-05-16 20:30:00|751.41|734.31|750.77|733.67|751.41|734.31|750.77|733.67|7
1652733010000|2022-05-16 20:30:10|750.51|733.41|751.05|733.95|751.05|733.95|750.46|733.36|15
1652733020000|2022-05-16 20:30:20|751.06|733.96|750.32|733.22|751.08|733.98|750.32|733.22|13
1652733030000|2022-05-16 20:30:30|750.38|733.28|750.39|733.29|750.71|733.61|750.37|733.27|10
1652733040000|2022-05-16 20:30:40|750.68|733.58|750.32|733.22|750.68|733.58|750.26|733.16|6
1652733050000|2022-05-16 20:30:50|750.26|733.16|749.99|732.89|750.26|733.16|749.99|732.89|8
1652733060000|2022-05-16 20:31:00|750.18|733.08|749.82|732.72|750.18|733.08|749.82|732.72|11
1652733070000|2022-05-16 20:31:10|749.81|732.71|749.2|732.1|749.81|732.71|749.2|732.1|5
1652733080000|2022-05-16 20:31:20|749.22|732.12|749.71|732.61|749.75|732.65|749.22|732.12|6
1652733090000|2022-05-16 20:31:30|749.69|732.59|749.28|732.18|749.69|732.59|749.28|732.18|3
1652733100000|2022-05-16 20:31:40|749.22|732.12|749.49|732.39|749.49|732.39|749.22|732.12|10
1652733110000|2022-05-16 20:31:50|749.69|732.59|749.96|732.86|749.96|732.86|749.49|732.39|13
1652733120000|2022-05-16 20:32:00|749.97|732.87|750.01|732.91|750.01|732.91|749.97|732.87|4
1652733130000|2022-05-16 20:32:10|750|732.9|749.97|732.87|750|732.9|749.97|732.87|2
1652733140000|2022-05-16 20:32:20|749.87|732.77|749.8|732.7|749.87|732.77|749.8|732.7|2
1652733160000|2022-05-16 20:32:40|749.89|732.79|749.89|732.79|749.89|732.79|749.89|732.79|1
1652733170000|2022-05-16 20:32:50|749.8|732.7|749.71|732.61|749.8|732.7|749.37|732.27|6
1652733180000|2022-05-16 20:33:00|749.83|732.73|750.4|733.3|750.4|733.3|749.83|732.73|8
1652733210000|2022-05-16 20:33:30|750.78|733.68|750.78|733.68|750.78|733.68|750.78|733.68|1
1652733240000|2022-05-16 20:34:00|750.93|733.83|751.52|734.42|751.52|734.42|750.93|733.83|7
1652733250000|2022-05-16 20:34:10|751.53|734.43|752.66|735.56|752.75|735.65|751.53|734.43|10
1652733260000|2022-05-16 20:34:20|752.64|735.54|752.09|734.99|752.64|735.54|752.09|734.99|2
1652733270000|2022-05-16 20:34:30|752.11|735.01|752.06|734.96|752.31|735.21|752.03|734.93|12
1652733280000|2022-05-16 20:34:40|752.03|734.93|751.53|734.43|752.08|734.98|751.53|734.43|16
1652733290000|2022-05-16 20:34:50|751.75|734.65|751.53|734.43|751.75|734.65|751.53|734.43|4
1652733300000|2022-05-16 20:35:00|751.75|734.65|751.93|734.83|751.96|734.86|751.73|734.63|12
1652733310000|2022-05-16 20:35:10|751.91|734.81|752.44|735.34|752.44|735.34|751.91|734.81|8
1652733320000|2022-05-16 20:35:20|752.71|735.61|752.71|735.61|752.71|735.61|752.71|735.61|1
1652733330000|2022-05-16 20:35:30|752.63|735.53|752.71|735.61|752.71|735.61|752.16|735.06|7
1652733340000|2022-05-16 20:35:40|752.75|735.65|752.81|735.71|752.81|735.71|752.75|735.65|6
1652733350000|2022-05-16 20:35:50|752.83|735.73|753.76|736.66|753.76|736.66|752.83|735.73|7
1652733360000|2022-05-16 20:36:00|753.77|736.67|753.74|736.64|753.81|736.71|753.69|736.59|10
1652733370000|2022-05-16 20:36:10|753.73|736.63|753.75|736.65|753.75|736.65|753.69|736.59|6
1652733380000|2022-05-16 20:36:20|753.73|736.63|753.21|736.11|753.73|736.63|753.18|736.08|5
1652733390000|2022-05-16 20:36:30|753.26|736.16|753.33|736.23|753.6|736.5|753.22|736.12|14
1652733400000|2022-05-16 20:36:40|753.27|736.17|753.72|736.62|753.72|736.62|753.27|736.17|5
1652733410000|2022-05-16 20:36:50|753.7|736.6|753.7|736.6|753.7|736.6|753.7|736.6|1
1652733420000|2022-05-16 20:37:00|753.71|736.61|753.7|736.6|753.71|736.61|753.7|736.6|2
1652733430000|2022-05-16 20:37:10|753.73|736.63|753.73|736.63|753.73|736.63|753.73|736.63|1
1652733440000|2022-05-16 20:37:20|753.72|736.62|753.62|736.52|753.72|736.62|753.46|736.36|8
1652733450000|2022-05-16 20:37:30|753.61|736.51|753.18|736.08|753.62|736.52|753.06|735.96|13
1652733460000|2022-05-16 20:37:40|753.15|736.05|753.42|736.32|753.42|736.32|753.13|736.03|8
1652733470000|2022-05-16 20:37:50|753.35|736.25|753.35|736.25|753.42|736.32|753.35|736.25|3
1652733480000|2022-05-16 20:38:00|753.42|736.32|753.62|736.52|753.62|736.52|753.42|736.32|2
1652733490000|2022-05-16 20:38:10|753.65|736.55|753.65|736.55|753.68|736.58|753.65|736.55|5
1652733530000|2022-05-16 20:38:50|753.71|736.61|753.71|736.61|753.71|736.61|753.71|736.61|1
1652733580000|2022-05-16 20:39:40|753.77|736.67|753.8|736.7|753.8|736.7|753.77|736.67|2
1652733590000|2022-05-16 20:39:50|753.74|736.64|753.73|736.63|753.74|736.64|753.73|736.63|2
1652733600000|2022-05-16 20:40:00|753.71|736.61|753.77|736.67|753.77|736.67|753.6|736.5|10
1652733610000|2022-05-16 20:40:10|753.76|736.66|753.04|735.94|753.76|736.66|753.01|735.91|9
1652733620000|2022-05-16 20:40:20|752.89|735.79|753.26|736.16|753.52|736.42|752.81|735.71|16
1652733630000|2022-05-16 20:40:30|753.13|736.03|753.59|736.49|753.73|736.63|753.13|736.03|8
1652733640000|2022-05-16 20:40:40|753.72|736.62|753.74|736.64|753.74|736.64|753.72|736.62|5
1652733650000|2022-05-16 20:40:50|753.78|736.68|754.4|737.3|754.52|737.42|753.78|736.68|13
1652733660000|2022-05-16 20:41:00|754.52|737.42|753.69|736.59|754.52|737.42|753.69|736.59|15
1652733670000|2022-05-16 20:41:10|753.66|736.56|753.7|736.6|753.72|736.62|753.62|736.52|8
1652733680000|2022-05-16 20:41:20|753.69|736.59|753.17|736.07|753.69|736.59|753.11|736.01|10
1652733690000|2022-05-16 20:41:30|753.15|736.05|752.85|735.75|753.15|736.05|752.85|735.75|8
1652733700000|2022-05-16 20:41:40|752.79|735.69|752.62|735.52|752.79|735.69|752.62|735.52|9
1652733710000|2022-05-16 20:41:50|752.57|735.47|752.83|735.73|752.83|735.73|752.38|735.28|12
1652733720000|2022-05-16 20:42:00|752.8|735.7|752.67|735.57|752.95|735.85|752.67|735.57|14
1652733730000|2022-05-16 20:42:10|752.64|735.54|752.38|735.28|752.67|735.57|752.38|735.28|10
1652733740000|2022-05-16 20:42:20|752.34|735.24|751.69|734.59|752.34|735.24|751.69|734.59|10
1652733750000|2022-05-16 20:42:30|751.72|734.62|752.52|735.42|752.75|735.65|751.71|734.61|20
1652733760000|2022-05-16 20:42:40|752.36|735.26|751.91|734.81|752.36|735.26|751.78|734.68|14
1652733770000|2022-05-16 20:42:50|751.9|734.8|752.7|735.6|752.7|735.6|751.9|734.8|13
1652733780000|2022-05-16 20:43:00|752.75|735.65|753.1|736|753.1|736|752.75|735.65|7
1652733790000|2022-05-16 20:43:10|753.09|735.99|753.12|736.02|753.12|736.02|753.09|735.99|4
1652733800000|2022-05-16 20:43:20|753.13|736.03|753.92|736.82|753.92|736.82|753.13|736.03|6
1652733810000|2022-05-16 20:43:30|753.93|736.83|753.24|736.14|753.93|736.83|753.24|736.14|7
1652733820000|2022-05-16 20:43:40|753.16|736.06|753|735.9|753.24|736.14|752.76|735.66|18
1652733830000|2022-05-16 20:43:50|752.97|735.87|753.06|735.96|753.06|735.96|752.94|735.84|5
1652733840000|2022-05-16 20:44:00|753.05|735.95|753.04|735.94|753.08|735.98|753.04|735.94|7
1652733850000|2022-05-16 20:44:10|753.01|735.91|752.92|735.82|753.08|735.98|752.52|735.42|14
1652733860000|2022-05-16 20:44:20|752.9|735.8|753.57|736.47|753.57|736.47|752.9|735.8|8
1652733870000|2022-05-16 20:44:30|753.58|736.48|753.57|736.47|753.58|736.48|753.57|736.47|2
1652733880000|2022-05-16 20:44:40|753.58|736.48|754.19|737.09|754.19|737.09|753.58|736.48|7
1652733890000|2022-05-16 20:44:50|754.52|737.42|754.21|737.11|754.52|737.42|754.19|737.09|9
1652733900000|2022-05-16 20:45:00|754.19|737.09|754.52|737.42|754.52|737.42|753.97|736.87|10
1652733910000|2022-05-16 20:45:10|754.63|737.53|754.63|737.53|754.63|737.53|754.63|737.53|1
1652733920000|2022-05-16 20:45:20|754.64|737.54|754.65|737.55|754.65|737.55|754.64|737.54|2
1652733930000|2022-05-16 20:45:30|754.61|737.51|754.27|737.17|754.61|737.51|754.27|737.17|4
1652733940000|2022-05-16 20:45:40|754.57|737.47|754.63|737.53|754.63|737.53|754.35|737.25|4
1652733960000|2022-05-16 20:46:00|754.65|737.55|754.25|737.15|754.65|737.55|754.25|737.15|3
1652733970000|2022-05-16 20:46:10|754.27|737.17|754.27|737.17|754.27|737.17|754.27|737.17|1
1652733980000|2022-05-16 20:46:20|754.28|737.18|754.28|737.18|754.28|737.18|754.28|737.18|1
1652733990000|2022-05-16 20:46:30|754.73|737.63|754.9|737.8|754.9|737.8|754.73|737.63|4
1652734000000|2022-05-16 20:46:40|754.91|737.81|755.01|737.91|755.01|737.91|754.91|737.81|3
1652734010000|2022-05-16 20:46:50|755|737.9|754.68|737.58|755|737.9|754.32|737.22|7
1652734020000|2022-05-16 20:47:00|754.88|737.78|754.91|737.81|754.91|737.81|754.86|737.76|5
1652734030000|2022-05-16 20:47:10|754.92|737.82|754.92|737.82|755.03|737.93|754.92|737.82|9
1652734040000|2022-05-16 20:47:20|754.91|737.81|755.11|738.01|755.41|738.31|754.72|737.62|22
1652734050000|2022-05-16 20:47:30|755.08|737.98|755.13|738.03|755.41|738.31|754.95|737.85|11
1652734060000|2022-05-16 20:47:40|755.41|738.31|755.48|738.38|755.48|738.38|755.21|738.11|7
1652734070000|2022-05-16 20:47:50|755.41|738.31|755.48|738.38|755.48|738.38|755.41|738.31|2
1652734080000|2022-05-16 20:48:00|755.4|738.3|755.29|738.19|755.48|738.38|755.21|738.11|10
1652734090000|2022-05-16 20:48:10|755.48|738.38|755.1|738|755.48|738.38|755.1|738|4
1652734100000|2022-05-16 20:48:20|755.24|738.14|755.18|738.08|755.24|738.14|755.18|738.08|2
1652734110000|2022-05-16 20:48:30|755.1|738|754.98|737.88|755.1|738|754.98|737.88|3
1652734120000|2022-05-16 20:48:40|754.96|737.86|754.17|737.07|754.96|737.86|753.75|736.65|14
1652734130000|2022-05-16 20:48:50|754.03|736.93|753.96|736.86|754.05|736.95|753.96|736.86|11
1652734140000|2022-05-16 20:49:00|754.03|736.93|754.07|736.97|754.22|737.12|753.97|736.87|16
1652734150000|2022-05-16 20:49:10|754.06|736.96|754.18|737.08|754.22|737.12|754.06|736.96|8
1652734160000|2022-05-16 20:49:20|754.17|737.07|754.16|737.06|754.17|737.07|754.09|736.99|6
1652734170000|2022-05-16 20:49:30|754.14|737.04|754.12|737.02|754.17|737.07|754.12|737.02|3
1652734180000|2022-05-16 20:49:40|754.1|737|753.47|736.37|754.1|737|753.47|736.37|17
1652734190000|2022-05-16 20:49:50|753.5|736.4|753.33|736.23|753.5|736.4|753.33|736.23|7
1652734200000|2022-05-16 20:50:00|753.32|736.22|753.8|736.7|753.8|736.7|753.31|736.21|14
1652734210000|2022-05-16 20:50:10|753.82|736.72|753.87|736.77|753.87|736.77|753.82|736.72|3
1652734220000|2022-05-16 20:50:20|753.86|736.76|753.86|736.76|753.86|736.76|753.86|736.76|1
1652734230000|2022-05-16 20:50:30|753.82|736.72|753.82|736.72|753.82|736.72|753.82|736.72|1
1652734240000|2022-05-16 20:50:40|753.61|736.51|753.09|735.99|753.61|736.51|753.08|735.98|14
1652734250000|2022-05-16 20:50:50|753.16|736.06|753.15|736.05|753.16|736.06|753.08|735.98|7
1652734260000|2022-05-16 20:51:00|753.16|736.06|753.42|736.32|753.42|736.32|753.16|736.06|4
1652734280000|2022-05-16 20:51:20|753.3|736.2|753.3|736.2|753.43|736.33|753.3|736.2|5
1652734290000|2022-05-16 20:51:30|753.43|736.33|753.42|736.32|753.55|736.45|753.3|736.2|5
1652734300000|2022-05-16 20:51:40|753.49|736.39|753.52|736.42|753.65|736.55|753.42|736.32|6
1652734310000|2022-05-16 20:51:50|753.65|736.55|753.76|736.66|753.76|736.66|753.65|736.55|2
1652734320000|2022-05-16 20:52:00|753.77|736.67|753.75|736.65|753.84|736.74|753.75|736.65|9
1652734330000|2022-05-16 20:52:10|753.67|736.57|753.76|736.66|753.76|736.66|753.33|736.23|9
1652734340000|2022-05-16 20:52:20|753.77|736.67|753.82|736.72|753.82|736.72|753.77|736.67|3
1652734350000|2022-05-16 20:52:30|753.84|736.74|753.97|736.87|753.97|736.87|753.84|736.74|7
1652734360000|2022-05-16 20:52:40|753.96|736.86|753.96|736.86|753.96|736.86|753.96|736.86|1
1652734380000|2022-05-16 20:53:00|754.67|737.57|754.68|737.58|754.68|737.58|754.67|737.57|2
1652734390000|2022-05-16 20:53:10|754.58|737.48|754.68|737.58|754.68|737.58|754.58|737.48|2
1652734400000|2022-05-16 20:53:20|754.58|737.48|754.68|737.58|754.68|737.58|754.22|737.12|5
1652734410000|2022-05-16 20:53:30|754.67|737.57|754.68|737.58|754.68|737.58|754.67|737.57|2
1652734420000|2022-05-16 20:53:40|754.69|737.59|754.71|737.61|754.71|737.61|754.69|737.59|2
1652734430000|2022-05-16 20:53:50|754.61|737.51|754.42|737.32|754.61|737.51|754.39|737.29|5
1652734450000|2022-05-16 20:54:10|754.39|737.29|754.42|737.32|754.42|737.32|754.39|737.29|2
1652734460000|2022-05-16 20:54:20|754.43|737.33|754.68|737.58|754.68|737.58|754.43|737.33|4
1652734470000|2022-05-16 20:54:30|754.66|737.56|754.44|737.34|754.66|737.56|754.4|737.3|6
1652734490000|2022-05-16 20:54:50|754.4|737.3|754.46|737.36|754.46|737.36|754.4|737.3|4
1652734500000|2022-05-16 20:55:00|754.58|737.48|754.74|737.64|754.74|737.64|754.58|737.48|6
1652734510000|2022-05-16 20:55:10|754.73|737.63|754.73|737.63|754.73|737.63|754.73|737.63|1
1652734520000|2022-05-16 20:55:20|754.75|737.65|754.8|737.7|755.18|738.08|754.75|737.65|7
1652734540000|2022-05-16 20:55:40|755.27|738.17|755.02|737.92|755.69|738.59|755.02|737.92|8
1652734550000|2022-05-16 20:55:50|755.01|737.91|754.98|737.88|755.01|737.91|754.98|737.88|2
1652734560000|2022-05-16 20:56:00|755.02|737.92|755.02|737.92|755.23|738.13|755.02|737.92|4
1652734580000|2022-05-16 20:56:20|754.96|737.86|755.22|738.12|755.55|738.45|754.96|737.86|9
1652734600000|2022-05-16 20:56:40|755.55|738.45|755.35|738.25|755.55|738.45|755.22|738.12|9
1652734610000|2022-05-16 20:56:50|755.34|738.24|755.38|738.28|755.38|738.28|755.34|738.24|4
1652734620000|2022-05-16 20:57:00|755.63|738.53|755.63|738.53|755.63|738.53|755.63|738.53|1
1652734630000|2022-05-16 20:57:10|755.65|738.55|755.67|738.57|755.67|738.57|755.65|738.55|2
1652734640000|2022-05-16 20:57:20|755.69|738.59|755.67|738.57|755.69|738.59|755.67|738.57|2
1652734660000|2022-05-16 20:57:40|755.68|738.58|755.72|738.62|755.72|738.62|755.63|738.53|11
1652734670000|2022-05-16 20:57:50|755.71|738.61|755.71|738.61|755.71|738.61|755.71|738.61|1
1652734680000|2022-05-16 20:58:00|755.72|738.62|755.65|738.55|755.72|738.62|755.63|738.53|4
1652734690000|2022-05-16 20:58:10|755.25|738.15|755.03|737.93|755.25|738.15|755.03|737.93|11
1652734700000|2022-05-16 20:58:20|755.05|737.95|755.42|738.32|755.44|738.34|755.05|737.95|13
1652734710000|2022-05-16 20:58:30|755.4|738.3|755.01|737.91|755.43|738.33|755|737.9|16
1652734720000|2022-05-16 20:58:40|755.12|738.02|754.96|737.86|755.12|738.02|754.96|737.86|9
1652734730000|2022-05-16 20:58:50|754.55|737.45|754.72|737.62|754.77|737.67|754.4|737.3|6
1652734740000|2022-05-16 20:59:00|754.83|737.73|755.15|738.05|755.16|738.06|754.83|737.73|11
1652734750000|2022-05-16 20:59:10|755.14|738.04|755.63|738.53|755.63|738.53|755.13|738.03|6
1652734760000|2022-05-16 20:59:20|755.54|738.44|755.71|738.61|756.13|739.03|755.54|738.44|8
1652734770000|2022-05-16 20:59:30|756.13|739.03|755.72|738.62|756.13|739.03|755.72|738.62|2
1652734790000|2022-05-16 20:59:50|756.13|739.03|756.26|739.16|756.26|739.16|755.72|738.62|5
1652734800000|2022-05-16 21:00:00|756.29|739.19|756.43|739.33|756.7|739.6|756.29|739.19|9
1652734810000|2022-05-16 21:00:10|756.26|739.16|756.2|739.1|756.58|739.48|756.2|739.1|13
1652734820000|2022-05-16 21:00:20|756.17|739.07|756.09|738.99|756.23|739.13|756.09|738.99|11
1652734830000|2022-05-16 21:00:30|756.07|738.97|755.63|738.53|756.07|738.97|755.63|738.53|12
1652734840000|2022-05-16 21:00:40|755.61|738.51|755.54|738.44|755.66|738.56|755.54|738.44|9
1652734850000|2022-05-16 21:00:50|755.67|738.57|755.65|738.55|755.67|738.57|755.65|738.55|2
1652734860000|2022-05-16 21:01:00|755.67|738.57|756.61|739.51|756.61|739.51|755.67|738.57|9
1652734870000|2022-05-16 21:01:10|756.64|739.54|756.47|739.37|756.64|739.54|756.47|739.37|2
1652734890000|2022-05-16 21:01:30|756.44|739.34|756.45|739.35|756.45|739.35|756.28|739.18|7
1652734920000|2022-05-16 21:02:00|756.44|739.34|756.44|739.34|756.45|739.35|756.41|739.31|6
1652734930000|2022-05-16 21:02:10|756.42|739.32|756.36|739.26|756.55|739.45|756.33|739.23|6
1652734940000|2022-05-16 21:02:20|756.55|739.45|756.36|739.26|756.55|739.45|756.36|739.26|6
1652734950000|2022-05-16 21:02:30|756.5|739.4|756.36|739.26|756.5|739.4|756.36|739.26|12
1652734960000|2022-05-16 21:02:40|756.45|739.35|756.42|739.32|756.45|739.35|756.36|739.26|13
1652734970000|2022-05-16 21:02:50|756.39|739.29|755.55|738.45|756.55|739.45|755.55|738.45|18
1652734980000|2022-05-16 21:03:00|755.25|738.15|755.19|738.09|755.55|738.45|755.17|738.07|8
1652734990000|2022-05-16 21:03:10|755.17|738.07|755.12|738.02|755.55|738.45|755.02|737.92|16
1652735000000|2022-05-16 21:03:20|755.11|738.01|755.2|738.1|755.2|738.1|754.55|737.45|16
1652735010000|2022-05-16 21:03:30|755.18|738.08|754.85|737.75|755.21|738.11|754.85|737.75|13
1652735020000|2022-05-16 21:03:40|754.77|737.67|755|737.9|755.04|737.94|754.73|737.63|12
1652735030000|2022-05-16 21:03:50|754.97|737.87|755.06|737.96|755.14|738.04|754.89|737.79|16
1652735040000|2022-05-16 21:04:00|755.03|737.93|755.21|738.11|756.16|739.06|755.02|737.92|27
1652735050000|2022-05-16 21:04:10|755.25|738.15|755.93|738.83|755.94|738.84|755.25|738.15|8
1652735060000|2022-05-16 21:04:20|755.7|738.6|756.2|739.1|756.2|739.1|755.7|738.6|13
1652735070000|2022-05-16 21:04:30|756.15|739.05|756.61|739.51|756.61|739.51|756.15|739.05|13
1652735080000|2022-05-16 21:04:40|756.63|739.53|756.64|739.54|756.68|739.58|756.63|739.53|6
1652735090000|2022-05-16 21:04:50|756.65|739.55|756.73|739.63|756.73|739.63|756.65|739.55|3
1652735100000|2022-05-16 21:05:00|756.65|739.55|756.88|739.78|756.88|739.78|756.65|739.55|7
1652735110000|2022-05-16 21:05:10|756.96|739.86|758.98|741.88|758.98|741.88|756.96|739.86|13
1652735120000|2022-05-16 21:05:20|758.7|741.6|759.11|742.01|759.11|742.01|758.63|741.53|14
1652735130000|2022-05-16 21:05:30|759.13|742.03|759.67|742.57|759.67|742.57|759.06|741.96|16
1652735140000|2022-05-16 21:05:40|759.69|742.59|759.44|742.34|760.13|743.03|759.44|742.34|12
1652735150000|2022-05-16 21:05:50|759.29|742.19|759.21|742.11|759.33|742.23|759.13|742.03|15
1652735160000|2022-05-16 21:06:00|759.33|742.23|759.4|742.3|759.73|742.63|759.28|742.18|15
1652735170000|2022-05-16 21:06:10|759.44|742.34|760.94|743.84|760.94|743.84|759.43|742.33|19
1652735190000|2022-05-16 21:06:30|761.25|744.15|762.42|745.32|762.74|745.64|761.25|744.15|15
1652735200000|2022-05-16 21:06:40|762.26|745.16|762.99|745.89|762.99|745.89|762.26|745.16|14
1652735210000|2022-05-16 21:06:50|763|745.9|762.71|745.61|763.08|745.98|762.71|745.61|7
1652735220000|2022-05-16 21:07:00|762.7|745.6|763.14|746.04|763.14|746.04|762.52|745.42|18
1652735230000|2022-05-16 21:07:10|763.38|746.28|763|745.9|763.38|746.28|763|745.9|4
1652735240000|2022-05-16 21:07:20|762.93|745.83|763.38|746.28|763.38|746.28|762.93|745.83|8
1652735250000|2022-05-16 21:07:30|763.64|746.54|764.12|747.02|764.13|747.03|763.64|746.54|6
1652735260000|2022-05-16 21:07:40|764.14|747.04|764.54|747.44|764.54|747.44|764.14|747.04|5
1652735270000|2022-05-16 21:07:50|764.57|747.47|765.19|748.09|765.19|748.09|764.57|747.47|13
1652735280000|2022-05-16 21:08:00|765.21|748.11|764.73|747.63|766.02|748.92|764.73|747.63|20
1652735290000|2022-05-16 21:08:10|764.79|747.69|764.2|747.1|764.79|747.69|763.39|746.29|23
1652735300000|2022-05-16 21:08:20|764.22|747.12|764.78|747.68|764.8|747.7|764.04|746.94|17
1652735310000|2022-05-16 21:08:30|764.8|747.7|765.32|748.22|765.79|748.69|764.48|747.38|20
1652735320000|2022-05-16 21:08:40|765.5|748.4|766|748.9|766.02|748.92|765.15|748.05|23
1652735330000|2022-05-16 21:08:50|766.02|748.92|765.95|748.85|766.02|748.92|765.35|748.25|11
1652735340000|2022-05-16 21:09:00|765.92|748.82|765.48|748.38|765.92|748.82|765.24|748.14|7
1652735350000|2022-05-16 21:09:10|765.47|748.37|765.48|748.38|765.48|748.38|765.47|748.37|2
1652735360000|2022-05-16 21:09:20|765.23|748.13|765.04|747.94|765.23|748.13|765.04|747.94|7
1652735370000|2022-05-16 21:09:30|765.02|747.92|764.72|747.62|765.02|747.92|764.72|747.62|9
1652735380000|2022-05-16 21:09:40|764.67|747.57|764.65|747.55|764.67|747.57|764.63|747.53|6
1652735390000|2022-05-16 21:09:50|764.78|747.68|764.69|747.59|765.15|748.05|764.69|747.59|7
1652735400000|2022-05-16 21:10:00|764.71|747.61|764.53|747.43|764.71|747.61|764.53|747.43|7
1652735410000|2022-05-16 21:10:10|764.51|747.41|764.36|747.26|764.51|747.41|764.26|747.16|9
1652735420000|2022-05-16 21:10:20|764.34|747.24|764.75|747.65|764.88|747.78|764.34|747.24|12
1652735430000|2022-05-16 21:10:30|764.63|747.53|765.53|748.43|765.55|748.45|764.62|747.52|9
1652735440000|2022-05-16 21:10:40|765.5|748.4|764.62|747.52|765.5|748.4|764.62|747.52|9
1652735450000|2022-05-16 21:10:50|764.65|747.55|764.65|747.55|764.65|747.55|764.65|747.55|1
1652735460000|2022-05-16 21:11:00|764.64|747.54|764.45|747.35|764.64|747.54|764.45|747.35|5
1652735470000|2022-05-16 21:11:10|764.44|747.34|764.49|747.39|764.49|747.39|764.4|747.3|6
1652735480000|2022-05-16 21:11:20|764.48|747.38|764.49|747.39|764.49|747.39|764.48|747.38|2
1652735490000|2022-05-16 21:11:30|764.65|747.55|764.94|747.84|764.98|747.88|764.65|747.55|7
1652735500000|2022-05-16 21:11:40|764.92|747.82|764.84|747.74|764.92|747.82|764.66|747.56|6
1652735510000|2022-05-16 21:11:50|764.83|747.73|764.84|747.74|764.87|747.77|764.81|747.71|10
1652735520000|2022-05-16 21:12:00|764.83|747.73|764.92|747.82|764.92|747.82|764.8|747.7|6
1652735530000|2022-05-16 21:12:10|764.91|747.81|764.62|747.52|764.91|747.81|764.62|747.52|5
1652735540000|2022-05-16 21:12:20|764.55|747.45|764.71|747.61|764.72|747.62|764.48|747.38|13
1652735550000|2022-05-16 21:12:30|764.7|747.6|764.57|747.47|764.71|747.61|764.57|747.47|6
1652735560000|2022-05-16 21:12:40|764.56|747.46|764.37|747.27|764.56|747.46|764.3|747.2|16
1652735570000|2022-05-16 21:12:50|764.46|747.36|764.35|747.25|764.5|747.4|764.35|747.25|5
1652735580000|2022-05-16 21:13:00|764.33|747.23|764.25|747.15|764.39|747.29|764.25|747.15|11
1652735590000|2022-05-16 21:13:10|764.23|747.13|763.05|745.95|764.35|747.25|763.05|745.95|17
1652735600000|2022-05-16 21:13:20|763.02|745.92|763.09|745.99|763.09|745.99|762.94|745.84|13
1652735610000|2022-05-16 21:13:30|763.13|746.03|762.3|745.2|763.13|746.03|762.3|745.2|16
1652735620000|2022-05-16 21:13:40|762.2|745.1|762.11|745.01|762.2|745.1|762.09|744.99|9
1652735630000|2022-05-16 21:13:50|762.09|744.99|761.44|744.34|762.09|744.99|761.44|744.34|13
1652735640000|2022-05-16 21:14:00|761.43|744.33|762.02|744.92|762.02|744.92|760.95|743.85|9
1652735650000|2022-05-16 21:14:10|762.05|744.95|761.68|744.58|762.05|744.95|761.68|744.58|15
1652735660000|2022-05-16 21:14:20|761.65|744.55|761.96|744.86|761.96|744.86|761.65|744.55|10
1652735670000|2022-05-16 21:14:30|761.93|744.83|761.67|744.57|761.93|744.83|761.67|744.57|5
1652735690000|2022-05-16 21:14:50|761.72|744.62|761.99|744.89|762.02|744.92|761.72|744.62|19
1652735700000|2022-05-16 21:15:00|762.03|744.93|762.58|745.48|762.58|745.48|762.03|744.93|6
1652735710000|2022-05-16 21:15:10|762.67|745.57|762.67|745.57|762.67|745.57|762.65|745.55|3
1652735720000|2022-05-16 21:15:20|762.66|745.56|762.55|745.45|762.66|745.56|762.53|745.43|7
1652735730000|2022-05-16 21:15:30|762.35|745.25|762.29|745.19|762.55|745.45|762.27|745.17|12
1652735740000|2022-05-16 21:15:40|762.27|745.17|762.02|744.92|762.27|745.17|762.02|744.92|4
1652735750000|2022-05-16 21:15:50|762|744.9|761.55|744.45|762|744.9|761.55|744.45|15
1652735760000|2022-05-16 21:16:00|761.54|744.44|760.87|743.77|761.54|744.44|760.86|743.76|10
1652735770000|2022-05-16 21:16:10|760.86|743.76|760.79|743.69|760.86|743.76|760.79|743.69|7
1652735790000|2022-05-16 21:16:30|760.77|743.67|760.84|743.74|760.84|743.74|760.6|743.5|7
1652735800000|2022-05-16 21:16:40|760.92|743.82|760.99|743.89|760.99|743.89|760.92|743.82|6
1652735810000|2022-05-16 21:16:50|760.98|743.88|760.94|743.84|761.01|743.91|760.94|743.84|6
1652735820000|2022-05-16 21:17:00|760.92|743.82|760.76|743.66|760.92|743.82|760.68|743.58|4
1652735830000|2022-05-16 21:17:10|760.73|743.63|760.31|743.21|760.73|743.63|760.2|743.1|8
1652735840000|2022-05-16 21:17:20|760.45|743.35|760.31|743.21|760.45|743.35|760.31|743.21|2
1652735850000|2022-05-16 21:17:30|760.32|743.22|760.93|743.83|760.93|743.83|760.32|743.22|7
1652735860000|2022-05-16 21:17:40|760.99|743.89|761.23|744.13|761.23|744.13|760.99|743.89|8
1652735870000|2022-05-16 21:17:50|761.15|744.05|761.01|743.91|761.15|744.05|760.98|743.88|8
1652735880000|2022-05-16 21:18:00|761.06|743.96|761.07|743.97|761.07|743.97|761.06|743.96|2
1652735890000|2022-05-16 21:18:10|761.1|744|761.12|744.02|761.12|744.02|761.1|744|2
1652735900000|2022-05-16 21:18:20|761.19|744.09|761.56|744.46|761.56|744.46|761.19|744.09|4
1652735910000|2022-05-16 21:18:30|761.57|744.47|761.57|744.47|761.57|744.47|761.57|744.47|1
1652735920000|2022-05-16 21:18:40|762.02|744.92|762.29|745.19|762.29|745.19|762.02|744.92|2
1652735930000|2022-05-16 21:18:50|762.67|745.57|762.07|744.97|762.75|745.65|762.05|744.95|9
1652735940000|2022-05-16 21:19:00|762.1|745|762.28|745.18|762.28|745.18|762.1|745|6
1652735950000|2022-05-16 21:19:10|762.29|745.19|762.29|745.19|762.29|745.19|762.29|745.19|1
1652735980000|2022-05-16 21:19:40|762.61|745.51|762.68|745.58|762.68|745.58|762.61|745.51|6
1652736000000|2022-05-16 21:20:00|762.61|745.51|761.64|744.54|762.61|745.51|761.64|744.54|9
1652736010000|2022-05-16 21:20:10|761.69|744.59|760.97|743.87|761.72|744.62|760.97|743.87|13
1652736020000|2022-05-16 21:20:20|760.95|743.85|760.85|743.75|760.95|743.85|760.85|743.75|6
1652736030000|2022-05-16 21:20:30|760.86|743.76|761.5|744.4|761.5|744.4|760.86|743.76|6
1652736040000|2022-05-16 21:20:40|761.65|744.55|761.74|744.64|761.74|744.64|761.65|744.55|3
1652736050000|2022-05-16 21:20:50|761.65|744.55|761.3|744.2|761.65|744.55|761.26|744.16|9
1652736060000|2022-05-16 21:21:00|761.33|744.23|761.34|744.24|761.34|744.24|761.33|744.23|2
1652736090000|2022-05-16 21:21:30|761.33|744.23|761.3|744.2|761.33|744.23|761.3|744.2|3
1652736100000|2022-05-16 21:21:40|761.13|744.03|761.65|744.55|761.65|744.55|761.13|744.03|4
1652736110000|2022-05-16 21:21:50|761.67|744.57|762.49|745.39|762.49|745.39|761.67|744.57|11
1652736130000|2022-05-16 21:22:10|762.46|745.36|762.48|745.38|762.48|745.38|762.34|745.24|8
1652736140000|2022-05-16 21:22:20|762.5|745.4|762.5|745.4|762.5|745.4|762.5|745.4|1
1652736150000|2022-05-16 21:22:30|762.48|745.38|762.5|745.4|762.5|745.4|762.48|745.38|2
1652736160000|2022-05-16 21:22:40|762.44|745.34|762.48|745.38|762.48|745.38|762.33|745.23|7
1652736170000|2022-05-16 21:22:50|762.38|745.28|762.5|745.4|762.5|745.4|762.21|745.11|15
1652736180000|2022-05-16 21:23:00|762.48|745.38|762.5|745.4|762.5|745.4|762.48|745.38|4
1652736190000|2022-05-16 21:23:10|762.48|745.38|761.57|744.47|762.48|745.38|761.57|744.47|8
1652736200000|2022-05-16 21:23:20|761.88|744.78|762.21|745.11|762.21|745.11|761.88|744.78|6
1652736210000|2022-05-16 21:23:30|762.23|745.13|762.26|745.16|762.26|745.16|762.23|745.13|3
1652736220000|2022-05-16 21:23:40|762.31|745.21|762.43|745.33|762.43|745.33|762.31|745.21|6
1652736230000|2022-05-16 21:23:50|762.45|745.35|762.31|745.21|762.49|745.39|762.29|745.19|6
1652736240000|2022-05-16 21:24:00|762.33|745.23|762.32|745.22|762.35|745.25|762.24|745.14|4
1652736250000|2022-05-16 21:24:10|762.34|745.24|762.48|745.38|762.48|745.38|762.34|745.24|5
1652736280000|2022-05-16 21:24:40|762.72|745.62|763.06|745.96|763.06|745.96|762.52|745.42|10
1652736290000|2022-05-16 21:24:50|763.08|745.98|762.86|745.76|763.13|746.03|762.84|745.74|6
1652736300000|2022-05-16 21:25:00|762.99|745.89|763.65|746.55|763.74|746.64|762.99|745.89|7
1652736310000|2022-05-16 21:25:10|763.67|746.57|763.65|746.55|763.74|746.64|763.65|746.55|4
1652736320000|2022-05-16 21:25:20|763.71|746.61|763.74|746.64|763.74|746.64|763.71|746.61|3
1652736350000|2022-05-16 21:25:50|763.65|746.55|763.74|746.64|763.74|746.64|763.65|746.55|2
1652736360000|2022-05-16 21:26:00|763.65|746.55|763.67|746.57|763.67|746.57|763.65|746.55|2
1652736370000|2022-05-16 21:26:10|763.74|746.64|763.52|746.42|763.74|746.64|763.52|746.42|7
1652736380000|2022-05-16 21:26:20|763.18|746.08|762.9|745.8|763.19|746.09|762.9|745.8|14
1652736390000|2022-05-16 21:26:30|762.89|745.79|762.34|745.24|762.89|745.79|762.31|745.21|7
1652736410000|2022-05-16 21:26:50|762.17|745.07|762.17|745.07|762.17|745.07|762.17|745.07|1
1652736420000|2022-05-16 21:27:00|762.18|745.08|762.2|745.1|762.2|745.1|762.18|745.08|2
1652736430000|2022-05-16 21:27:10|762.19|745.09|761.87|744.77|762.19|745.09|761.87|744.77|11
1652736440000|2022-05-16 21:27:20|761.85|744.75|761.65|744.55|761.85|744.75|761.65|744.55|7
1652736450000|2022-05-16 21:27:30|761.64|744.54|761.62|744.52|761.64|744.54|761.62|744.52|2
1652736460000|2022-05-16 21:27:40|761.64|744.54|761.98|744.88|762.03|744.93|761.64|744.54|6
1652736470000|2022-05-16 21:27:50|762.03|744.93|762.28|745.18|762.28|745.18|762.01|744.91|5
1652736480000|2022-05-16 21:28:00|762.26|745.16|762.3|745.2|762.3|745.2|762.26|745.16|3
1652736490000|2022-05-16 21:28:10|762.45|745.35|761.91|744.81|762.45|745.35|761.86|744.76|14
1652736500000|2022-05-16 21:28:20|761.9|744.8|761.85|744.75|761.93|744.83|761.85|744.75|9
1652736510000|2022-05-16 21:28:30|761.98|744.88|761.89|744.79|761.98|744.88|761.85|744.75|9
1652736520000|2022-05-16 21:28:40|761.88|744.78|761.79|744.69|761.88|744.78|761.79|744.69|10
1652736530000|2022-05-16 21:28:50|761.8|744.7|761.77|744.67|761.8|744.7|761.77|744.67|2
1652736550000|2022-05-16 21:29:10|761.82|744.72|761.82|744.72|761.82|744.72|761.82|744.72|1
1652736570000|2022-05-16 21:29:30|761.85|744.75|762.01|744.91|762.19|745.09|761.85|744.75|7
1652736580000|2022-05-16 21:29:40|762.03|744.93|761.93|744.83|762.14|745.04|761.93|744.83|6
1652736600000|2022-05-16 21:30:00|761.96|744.86|762.04|744.94|762.06|744.96|761.95|744.85|12
1652736610000|2022-05-16 21:30:10|762.06|744.96|762.04|744.94|762.06|744.96|761.98|744.88|8
1652736640000|2022-05-16 21:30:40|762.01|744.91|762.04|744.94|762.06|744.96|762.01|744.91|3
1652736650000|2022-05-16 21:30:50|762.03|744.93|761.95|744.85|762.03|744.93|761.95|744.85|2
1652736660000|2022-05-16 21:31:00|761.87|744.77|761.64|744.54|761.87|744.77|761.64|744.54|4
1652736670000|2022-05-16 21:31:10|761.55|744.45|761.57|744.47|761.57|744.47|761.55|744.45|4
1652736680000|2022-05-16 21:31:20|761.56|744.46|761.12|744.02|761.56|744.46|761.12|744.02|4
1652736690000|2022-05-16 21:31:30|761.11|744.01|761.13|744.03|761.13|744.03|761.06|743.96|5
1652736700000|2022-05-16 21:31:40|761.14|744.04|761.13|744.03|761.14|744.04|761.13|744.03|2
1652736710000|2022-05-16 21:31:50|761.02|743.92|761.11|744.01|761.13|744.03|761.02|743.92|3
1652736720000|2022-05-16 21:32:00|761.13|744.03|761.02|743.92|761.13|744.03|761.02|743.92|7
1652736730000|2022-05-16 21:32:10|761.01|743.91|760.96|743.86|761.07|743.97|760.96|743.86|8
1652736740000|2022-05-16 21:32:20|760.89|743.79|760.85|743.75|760.91|743.81|760.85|743.75|13
1652736750000|2022-05-16 21:32:30|760.84|743.74|760.83|743.73|760.84|743.74|760.83|743.73|2
1652736760000|2022-05-16 21:32:40|760.8|743.7|760.8|743.7|760.8|743.7|760.8|743.7|1
1652736770000|2022-05-16 21:32:50|760.83|743.73|760.77|743.67|760.84|743.74|760.69|743.59|5
1652736780000|2022-05-16 21:33:00|760.75|743.65|760.75|743.65|760.75|743.65|760.75|743.65|1
1652736790000|2022-05-16 21:33:10|760.72|743.62|760.72|743.62|760.72|743.62|760.72|743.62|1
1652736800000|2022-05-16 21:33:20|760.77|743.67|761.19|744.09|761.19|744.09|760.76|743.66|9
1652736810000|2022-05-16 21:33:30|761.41|744.31|761.41|744.31|761.41|744.31|761.41|744.31|1
1652736830000|2022-05-16 21:33:50|761.27|744.17|761.24|744.14|761.27|744.17|761.24|744.14|3
1652736840000|2022-05-16 21:34:00|761.23|744.13|761.23|744.13|761.24|744.14|761.23|744.13|23
1652736860000|2022-05-16 21:34:20|761.24|744.14|761.07|743.97|761.27|744.17|761.07|743.97|10
1652736870000|2022-05-16 21:34:30|761.1|744|760.99|743.89|761.14|744.04|760.9|743.8|12
1652736880000|2022-05-16 21:34:40|761.01|743.91|760.88|743.78|761.01|743.91|760.88|743.78|3
1652736890000|2022-05-16 21:34:50|760.86|743.76|760.86|743.76|760.86|743.76|760.85|743.75|5
1652736900000|2022-05-16 21:35:00|760.94|743.84|761|743.9|761|743.9|760.94|743.84|2
1652736910000|2022-05-16 21:35:10|761.01|743.91|761.04|743.94|761.04|743.94|761.01|743.91|2
1652736920000|2022-05-16 21:35:20|761.03|743.93|760.96|743.86|761.03|743.93|760.88|743.78|4
1652736930000|2022-05-16 21:35:30|760.88|743.78|761.15|744.05|761.15|744.05|760.81|743.71|5
1652736940000|2022-05-16 21:35:40|761.18|744.08|761.11|744.01|761.18|744.08|761.11|744.01|2
1652736970000|2022-05-16 21:36:10|761.18|744.08|761.18|744.08|761.18|744.08|761.18|744.08|1
1652737030000|2022-05-16 21:37:10|761.21|744.11|761.41|744.31|761.41|744.31|761.18|744.08|6
1652737050000|2022-05-16 21:37:30|761.27|744.17|761.24|744.14|761.41|744.31|761.18|744.08|9
1652737060000|2022-05-16 21:37:40|761.25|744.15|761.27|744.17|761.27|744.17|761.22|744.12|8
1652737070000|2022-05-16 21:37:50|761.22|744.12|761.41|744.31|761.41|744.31|761.22|744.12|3
1652737080000|2022-05-16 21:38:00|761.56|744.46|761.56|744.46|761.56|744.46|761.56|744.46|1
1652737090000|2022-05-16 21:38:10|761.55|744.45|761.55|744.45|761.55|744.45|761.55|744.45|1
1652737140000|2022-05-16 21:39:00|761.52|744.42|761.55|744.45|761.55|744.45|761.52|744.42|6
1652737160000|2022-05-16 21:39:20|761.32|744.22|761.3|744.2|761.32|744.22|761.29|744.19|4
1652737170000|2022-05-16 21:39:30|761.36|744.26|761.37|744.27|761.37|744.27|761.35|744.25|5
1652737180000|2022-05-16 21:39:40|761.32|744.22|761.39|744.29|761.43|744.33|761.32|744.22|5
1652737190000|2022-05-16 21:39:50|761.42|744.32|761.39|744.29|761.43|744.33|761.36|744.26|7
1652737200000|2022-05-16 21:40:00|761.42|744.32|761.56|744.46|761.56|744.46|761.39|744.29|3
1652737210000|2022-05-16 21:40:10|761.72|744.62|762.61|745.51|762.61|745.51|761.72|744.62|5
1652737230000|2022-05-16 21:40:30|762.59|745.49|762.59|745.49|762.61|745.51|762.58|745.48|5
1652737240000|2022-05-16 21:40:40|762.58|745.48|762.58|745.48|762.58|745.48|762.58|745.48|1
1652737250000|2022-05-16 21:40:50|762.61|745.51|762.61|745.51|762.61|745.51|762.61|745.51|1
1652737280000|2022-05-16 21:41:20|762.58|745.48|762.61|745.51|762.61|745.51|762.58|745.48|5
1652737290000|2022-05-16 21:41:30|762.58|745.48|762.58|745.48|762.58|745.48|762.58|745.48|1
1652737300000|2022-05-16 21:41:40|763.18|746.08|763.59|746.49|763.59|746.49|763.18|746.08|3
1652737310000|2022-05-16 21:41:50|763.61|746.51|764.25|747.15|764.25|747.15|763.61|746.51|11
1652737320000|2022-05-16 21:42:00|764.29|747.19|764.36|747.26|764.41|747.31|764.29|747.19|8
1652737330000|2022-05-16 21:42:10|764.38|747.28|764.38|747.28|764.38|747.28|764.38|747.28|1
1652737340000|2022-05-16 21:42:20|764.41|747.31|764.6|747.5|764.65|747.55|764.41|747.31|8
1652737350000|2022-05-16 21:42:30|764.65|747.55|764.65|747.55|764.65|747.55|764.6|747.5|11
1652737360000|2022-05-16 21:42:40|764.66|747.56|764.99|747.89|764.99|747.89|764.66|747.56|4
1652737380000|2022-05-16 21:43:00|765.27|748.17|765.71|748.61|765.71|748.61|764.99|747.89|6
1652737390000|2022-05-16 21:43:10|765.72|748.62|765.87|748.77|765.87|748.77|765.72|748.62|7
1652737430000|2022-05-16 21:43:50|766.21|749.11|766.63|749.53|766.63|749.53|766.21|749.11|5
1652737440000|2022-05-16 21:44:00|766.61|749.51|766.3|749.2|766.61|749.51|766.3|749.2|3
1652737460000|2022-05-16 21:44:20|766.32|749.22|766.6|749.5|766.63|749.53|766.32|749.22|6
1652737470000|2022-05-16 21:44:30|766.61|749.51|766.64|749.54|766.64|749.54|766.61|749.51|6
1652737480000|2022-05-16 21:44:40|766.62|749.52|766.62|749.52|766.64|749.54|766.61|749.51|4
1652737490000|2022-05-16 21:44:50|766.63|749.53|766.64|749.54|766.64|749.54|766.63|749.53|2
1652737500000|2022-05-16 21:45:00|766.91|749.81|768.25|751.15|768.26|751.16|766.91|749.81|7
1652737510000|2022-05-16 21:45:10|768.26|751.16|768.62|751.52|768.62|751.52|768.25|751.15|13
1652737520000|2022-05-16 21:45:20|768.63|751.53|768.68|751.58|768.68|751.58|768.62|751.52|8
1652737530000|2022-05-16 21:45:30|768.62|751.52|768.66|751.56|768.68|751.58|768.62|751.52|5
1652737540000|2022-05-16 21:45:40|768.65|751.55|768.27|751.17|768.66|751.56|768.26|751.16|10
1652737550000|2022-05-16 21:45:50|768.26|751.16|768.23|751.13|768.26|751.16|768.23|751.13|3
1652737560000|2022-05-16 21:46:00|768.24|751.14|768.29|751.19|768.29|751.19|768.24|751.14|3
1652737570000|2022-05-16 21:46:10|768.31|751.21|768.31|751.21|768.31|751.21|768.31|751.21|1
1652737580000|2022-05-16 21:46:20|768.29|751.19|768.26|751.16|768.29|751.19|768.26|751.16|3
1652737590000|2022-05-16 21:46:30|768.25|751.15|768.25|751.15|768.29|751.19|768.21|751.11|7
1652737600000|2022-05-16 21:46:40|768.24|751.14|767.96|750.86|768.25|751.15|767.96|750.86|8
1652737610000|2022-05-16 21:46:50|767.81|750.71|767.87|750.77|767.87|750.77|767.81|750.71|2
1652737620000|2022-05-16 21:47:00|767.82|750.72|767.59|750.49|767.86|750.76|767.59|750.49|9
1652737630000|2022-05-16 21:47:10|767.29|750.19|767.26|750.16|767.29|750.19|767.25|750.15|5
1652737640000|2022-05-16 21:47:20|767.28|750.18|767.21|750.11|767.28|750.18|767.21|750.11|7
1652737650000|2022-05-16 21:47:30|767.2|750.1|767.14|750.04|767.2|750.1|767.14|750.04|5
1652737660000|2022-05-16 21:47:40|767.13|750.03|767.13|750.03|767.13|750.03|767.13|750.03|1
1652737670000|2022-05-16 21:47:50|767.05|749.95|766.84|749.74|767.07|749.97|766.84|749.74|6
1652737680000|2022-05-16 21:48:00|766.83|749.73|766.36|749.26|766.83|749.73|766.36|749.26|5
1652737690000|2022-05-16 21:48:10|766.34|749.24|766.25|749.15|766.34|749.24|766.18|749.08|9
1652737700000|2022-05-16 21:48:20|766.09|748.99|765.71|748.61|766.09|748.99|765.71|748.61|7
1652737710000|2022-05-16 21:48:30|765.82|748.72|766.16|749.06|766.16|749.06|765.82|748.72|8
1652737730000|2022-05-16 21:48:50|766.14|749.04|766|748.9|766.14|749.04|766|748.9|7
1652737740000|2022-05-16 21:49:00|765.98|748.88|766.01|748.91|766.03|748.93|765.98|748.88|4
1652737760000|2022-05-16 21:49:20|766.03|748.93|766.07|748.97|766.07|748.97|766.03|748.93|2
1652737770000|2022-05-16 21:49:30|766.08|748.98|766.11|749.01|766.11|749.01|766.08|748.98|2
1652737780000|2022-05-16 21:49:40|766.06|748.96|765.83|748.73|766.06|748.96|765.83|748.73|5
1652737790000|2022-05-16 21:49:50|765.9|748.8|765.6|748.5|765.9|748.8|765.6|748.5|13
1652737800000|2022-05-16 21:50:00|765.61|748.51|765.68|748.58|765.68|748.58|765.61|748.51|2
1652737810000|2022-05-16 21:50:10|765.65|748.55|765.64|748.54|765.65|748.55|765.64|748.54|2
1652737830000|2022-05-16 21:50:30|765.18|748.08|764.95|747.85|765.18|748.08|764.95|747.85|7
1652737840000|2022-05-16 21:50:40|764.93|747.83|764.35|747.25|764.93|747.83|764.35|747.25|4
1652737850000|2022-05-16 21:50:50|764.27|747.17|763.21|746.11|764.36|747.26|763.21|746.11|8
1652737860000|2022-05-16 21:51:00|763.19|746.09|763.17|746.07|763.19|746.09|763.11|746.01|9
1652737870000|2022-05-16 21:51:10|763.1|746|762.77|745.67|763.11|746.01|762.77|745.67|7
1652737880000|2022-05-16 21:51:20|762.91|745.81|762.88|745.78|762.91|745.81|762.88|745.78|3
1652737890000|2022-05-16 21:51:30|763.06|745.96|763.06|745.96|763.06|745.96|763.06|745.96|1
1652737910000|2022-05-16 21:51:50|762.8|745.7|762.31|745.21|762.8|745.7|762.18|745.08|8
1652737920000|2022-05-16 21:52:00|762.37|745.27|762.33|745.23|762.61|745.51|762.3|745.2|12
1652737940000|2022-05-16 21:52:20|762.3|745.2|762.18|745.08|762.3|745.2|762.17|745.07|4
1652737950000|2022-05-16 21:52:30|762.17|745.07|762.35|745.25|762.35|745.25|761.98|744.88|8
1652737960000|2022-05-16 21:52:40|762.36|745.26|763.07|745.97|763.07|745.97|762.36|745.26|10
1652737970000|2022-05-16 21:52:50|763.09|745.99|763.12|746.02|763.12|746.02|763.07|745.97|4
1652737980000|2022-05-16 21:53:00|763.11|746.01|763.33|746.23|763.33|746.23|763.11|746.01|16
1652737990000|2022-05-16 21:53:10|763.28|746.18|763.27|746.17|763.39|746.29|763.26|746.16|15
1652738000000|2022-05-16 21:53:20|763.3|746.2|763.09|745.99|763.36|746.26|763.09|745.99|9
1652738010000|2022-05-16 21:53:30|763.01|745.91|761.77|744.67|763.01|745.91|761.77|744.67|16
1652738020000|2022-05-16 21:53:40|761.76|744.66|761.35|744.25|761.76|744.66|761.35|744.25|2
1652738030000|2022-05-16 21:53:50|761.37|744.27|761.38|744.28|761.6|744.5|761.37|744.27|6
1652738060000|2022-05-16 21:54:20|761.86|744.76|761.98|744.88|762.07|744.97|761.86|744.76|7
1652738070000|2022-05-16 21:54:30|761.88|744.78|761.76|744.66|761.88|744.78|761.76|744.66|4
1652738080000|2022-05-16 21:54:40|761.75|744.65|761.75|744.65|761.75|744.65|761.75|744.65|1
1652738090000|2022-05-16 21:54:50|761.76|744.66|761.87|744.77|761.9|744.8|761.76|744.66|7
1652738100000|2022-05-16 21:55:00|761.93|744.83|762.07|744.97|762.07|744.97|761.92|744.82|5
1652738110000|2022-05-16 21:55:10|762.05|744.95|762.5|745.4|762.5|745.4|762.04|744.94|7
1652738120000|2022-05-16 21:55:20|763.04|745.94|764.04|746.94|764.04|746.94|763.04|745.94|9
1652738130000|2022-05-16 21:55:30|764.03|746.93|763.28|746.18|764.03|746.93|763.28|746.18|4
1652738140000|2022-05-16 21:55:40|763.53|746.43|763.27|746.17|763.54|746.44|763.27|746.17|4
1652738150000|2022-05-16 21:55:50|763.19|746.09|763.05|745.95|763.21|746.11|762.99|745.89|9
1652738160000|2022-05-16 21:56:00|763.16|746.06|762.88|745.78|763.16|746.06|762.88|745.78|8
1652738170000|2022-05-16 21:56:10|762.77|745.67|763.18|746.08|763.18|746.08|762.76|745.66|6
1652738180000|2022-05-16 21:56:20|763.14|746.04|763.14|746.04|763.14|746.04|763.14|746.04|1
1652738190000|2022-05-16 21:56:30|763.12|746.02|763.1|746|763.14|746.04|763.1|746|4
1652738210000|2022-05-16 21:56:50|763.11|746.01|763.52|746.42|763.52|746.42|763.11|746.01|5
1652738220000|2022-05-16 21:57:00|763.58|746.48|763.61|746.51|763.61|746.51|763.58|746.48|2
1652738230000|2022-05-16 21:57:10|763.51|746.41|763.61|746.51|763.61|746.51|763.51|746.41|2
1652738240000|2022-05-16 21:57:20|763.62|746.52|763.66|746.56|763.66|746.56|763.62|746.52|2
1652738250000|2022-05-16 21:57:30|763.61|746.51|763.61|746.51|763.62|746.52|763.61|746.51|3
1652738260000|2022-05-16 21:57:40|763.62|746.52|763.79|746.69|764.17|747.07|763.61|746.51|9
1652738270000|2022-05-16 21:57:50|764.17|747.07|764.17|747.07|764.17|747.07|764.17|747.07|1
1652738280000|2022-05-16 21:58:00|764.49|747.39|764.49|747.39|764.49|747.39|764.49|747.39|1
1652738290000|2022-05-16 21:58:10|764.58|747.48|764.76|747.66|764.76|747.66|764.58|747.48|5
1652738300000|2022-05-16 21:58:20|764.77|747.67|764.77|747.67|764.77|747.67|764.77|747.67|1
1652738320000|2022-05-16 21:58:40|764.78|747.68|764.78|747.68|764.78|747.68|764.78|747.68|1
1652738330000|2022-05-16 21:58:50|765.17|748.07|764.78|747.68|765.17|748.07|764.78|747.68|2
1652738340000|2022-05-16 21:59:00|765.17|748.07|765.65|748.55|765.65|748.55|765.17|748.07|3
1652738350000|2022-05-16 21:59:10|765.66|748.56|765.75|748.65|765.75|748.65|765.66|748.56|5
1652738370000|2022-05-16 21:59:30|765.81|748.71|766.49|749.39|766.49|749.39|765.81|748.71|4
1652738380000|2022-05-16 21:59:40|766.34|749.24|766.18|749.08|766.34|749.24|765.94|748.84|7
1652738390000|2022-05-16 21:59:50|766.13|749.03|766.07|748.97|766.18|749.08|766.07|748.97|6
1652738400000|2022-05-16 22:00:00|766.18|749.08|766.49|749.39|766.49|749.39|766.18|749.08|5
1652738420000|2022-05-16 22:00:20|766.99|749.89|766.49|749.39|766.99|749.89|766.49|749.39|4
1652738430000|2022-05-16 22:00:30|766.79|749.69|767.14|750.04|767.41|750.31|766.79|749.69|11
1652738440000|2022-05-16 22:00:40|767.06|749.96|766.8|749.7|767.06|749.96|766.56|749.46|10
1652738450000|2022-05-16 22:00:50|766.78|749.68|766.18|749.08|766.78|749.68|766.12|749.02|11
1652738460000|2022-05-16 22:01:00|766.02|748.92|766.87|749.77|766.95|749.85|766.02|748.92|11
1652738470000|2022-05-16 22:01:10|766.95|749.85|767.06|749.96|767.17|750.07|766.95|749.85|13
1652738480000|2022-05-16 22:01:20|767.08|749.98|767.12|750.02|767.19|750.09|767.08|749.98|12
1652738490000|2022-05-16 22:01:30|767.08|749.98|767.1|750|767.1|750|766.9|749.8|10
1652738500000|2022-05-16 22:01:40|767.08|749.98|767.12|750.02|767.23|750.13|767.08|749.98|6
1652738510000|2022-05-16 22:01:50|767.08|749.98|767.16|750.06|767.16|750.06|767.08|749.98|9
1652738520000|2022-05-16 22:02:00|767.08|749.98|766.78|749.68|767.09|749.99|766.75|749.65|13
1652738530000|2022-05-16 22:02:10|766.84|749.74|766.27|749.17|766.84|749.74|766.26|749.16|11
1652738540000|2022-05-16 22:02:20|766.26|749.16|765.23|748.13|766.26|749.16|765.23|748.13|12
1652738550000|2022-05-16 22:02:30|765.22|748.12|765.58|748.48|765.58|748.48|765.15|748.05|15
1652738560000|2022-05-16 22:02:40|765.32|748.22|764.97|747.87|765.34|748.24|764.97|747.87|10
1652738570000|2022-05-16 22:02:50|764.93|747.83|764.93|747.83|764.95|747.85|764.78|747.68|10
1652738580000|2022-05-16 22:03:00|765.15|748.05|764.93|747.83|765.16|748.06|764.93|747.83|3
1652738590000|2022-05-16 22:03:10|765.45|748.35|764.36|747.26|765.45|748.35|764.36|747.26|8
1652738600000|2022-05-16 22:03:20|764.35|747.25|764.67|747.57|764.87|747.77|764.35|747.25|11
1652738610000|2022-05-16 22:03:30|764.39|747.29|764.05|746.95|764.39|747.29|764.05|746.95|7
1652738620000|2022-05-16 22:03:40|764.03|746.93|764.92|747.82|764.92|747.82|763.95|746.85|11
1652738630000|2022-05-16 22:03:50|764.81|747.71|764.83|747.73|764.95|747.85|764.76|747.66|6
1652738640000|2022-05-16 22:04:00|764.95|747.85|765.76|748.66|765.78|748.68|764.95|747.85|17
1652738650000|2022-05-16 22:04:10|765.75|748.65|765.2|748.1|765.75|748.65|765.2|748.1|8
1652738660000|2022-05-16 22:04:20|765.25|748.15|765.47|748.37|765.47|748.37|765.16|748.06|12
1652738670000|2022-05-16 22:04:30|765.23|748.13|765.6|748.5|765.6|748.5|765.23|748.13|6
1652738680000|2022-05-16 22:04:40|765.47|748.37|765.47|748.37|765.7|748.6|765.38|748.28|8
1652738690000|2022-05-16 22:04:50|765.39|748.29|765.03|747.93|765.47|748.37|764.98|747.88|10
1652738700000|2022-05-16 22:05:00|765.26|748.16|765.61|748.51|765.7|748.6|765.03|747.93|12
1652738710000|2022-05-16 22:05:10|765.44|748.34|765.3|748.2|765.76|748.66|765.3|748.2|12
1652738720000|2022-05-16 22:05:20|765.36|748.26|764.65|747.55|765.4|748.3|764.64|747.54|11
1652738730000|2022-05-16 22:05:30|764.88|747.78|764.27|747.17|765.07|747.97|764.27|747.17|11
1652738740000|2022-05-16 22:05:40|764.3|747.2|764.55|747.45|764.79|747.69|764.24|747.14|13
1652738750000|2022-05-16 22:05:50|764.42|747.32|764.2|747.1|764.59|747.49|764.13|747.03|8
1652738760000|2022-05-16 22:06:00|764.69|747.59|764.81|747.71|764.81|747.71|764.69|747.59|7
1652738770000|2022-05-16 22:06:10|764.78|747.68|764.84|747.74|764.85|747.75|764.29|747.19|15
1652738780000|2022-05-16 22:06:20|764.85|747.75|765.14|748.04|765.38|748.28|764.84|747.74|10
1652738790000|2022-05-16 22:06:30|765.38|748.28|765.38|748.28|765.38|748.28|765.38|748.28|1
1652738800000|2022-05-16 22:06:40|765.68|748.58|765.69|748.59|765.69|748.59|765.68|748.58|2
1652738820000|2022-05-16 22:07:00|765.68|748.58|765.68|748.58|765.68|748.58|765.16|748.06|11
1652738830000|2022-05-16 22:07:10|765.46|748.36|765.68|748.58|765.68|748.58|765.46|748.36|3
1652738850000|2022-05-16 22:07:30|765.7|748.6|765.15|748.05|765.7|748.6|765.15|748.05|5
1652738860000|2022-05-16 22:07:40|765.12|748.02|764.15|747.05|765.14|748.04|764.14|747.04|16
1652738870000|2022-05-16 22:07:50|764.27|747.17|764.17|747.07|764.82|747.72|764.15|747.05|11
1652738880000|2022-05-16 22:08:00|764.14|747.04|764.18|747.08|764.18|747.08|764.14|747.04|4
1652738890000|2022-05-16 22:08:10|764.15|747.05|763.28|746.18|764.15|747.05|763.27|746.17|9
1652738900000|2022-05-16 22:08:20|763.38|746.28|763.71|746.61|764.07|746.97|763.25|746.15|12
1652738910000|2022-05-16 22:08:30|763.5|746.4|763.85|746.75|763.85|746.75|763.32|746.22|6
1652738920000|2022-05-16 22:08:40|763.92|746.82|763.9|746.8|763.95|746.85|763.9|746.8|3
1652738930000|2022-05-16 22:08:50|763.89|746.79|763.85|746.75|763.89|746.79|763.25|746.15|17
1652738940000|2022-05-16 22:09:00|763.88|746.78|763.84|746.74|763.95|746.85|763.84|746.74|10
1652738950000|2022-05-16 22:09:10|763.85|746.75|763.86|746.76|763.86|746.76|763.83|746.73|3
1652738970000|2022-05-16 22:09:30|763.88|746.78|763.91|746.81|763.98|746.88|763.88|746.78|8
1652738980000|2022-05-16 22:09:40|763.87|746.77|763.9|746.8|763.9|746.8|763.87|746.77|3
1652738990000|2022-05-16 22:09:50|763.93|746.83|763.98|746.88|764.05|746.95|763.93|746.83|5
1652739000000|2022-05-16 22:10:00|764|746.9|764.05|746.95|764.05|746.95|763.62|746.52|18
1652739010000|2022-05-16 22:10:10|764.1|747|764.03|746.93|764.14|747.04|764.01|746.91|12
1652739020000|2022-05-16 22:10:20|764.04|746.94|763.95|746.85|764.11|747.01|763.95|746.85|11
1652739030000|2022-05-16 22:10:30|763.93|746.83|763.93|746.83|763.93|746.83|763.93|746.83|1
1652739040000|2022-05-16 22:10:40|763.94|746.84|764.1|747|764.14|747.04|763.94|746.84|8
1652739050000|2022-05-16 22:10:50|764.37|747.27|764.6|747.5|764.6|747.5|764.37|747.27|2
1652739060000|2022-05-16 22:11:00|764.62|747.52|764.65|747.55|764.66|747.56|764.62|747.52|3
1652739080000|2022-05-16 22:11:20|764.66|747.56|764.66|747.56|764.66|747.56|764.66|747.56|1
1652739090000|2022-05-16 22:11:30|764.65|747.55|764.65|747.55|764.65|747.55|764.65|747.55|1
1652739100000|2022-05-16 22:11:40|764.66|747.56|765.52|748.42|765.75|748.65|764.66|747.56|9
1652739110000|2022-05-16 22:11:50|765.56|748.46|765.75|748.65|765.75|748.65|765.56|748.46|7
1652739120000|2022-05-16 22:12:00|765.76|748.66|765.78|748.68|765.81|748.71|765.75|748.65|8
1652739130000|2022-05-16 22:12:10|765.8|748.7|766.29|749.19|766.29|749.19|765.8|748.7|5
1652739140000|2022-05-16 22:12:20|766.03|748.93|766.29|749.19|766.29|749.19|766.02|748.92|8
1652739150000|2022-05-16 22:12:30|766.53|749.43|766.53|749.43|766.53|749.43|766.53|749.43|1
1652739160000|2022-05-16 22:12:40|766.65|749.55|766.81|749.71|766.81|749.71|766.65|749.55|5
1652739170000|2022-05-16 22:12:50|766.82|749.72|767.23|750.13|767.24|750.14|766.82|749.72|12
1652739180000|2022-05-16 22:13:00|767.39|750.29|768|750.9|768|750.9|767.23|750.13|15
1652739190000|2022-05-16 22:13:10|767.93|750.83|767.29|750.19|767.93|750.83|767.21|750.11|15
1652739200000|2022-05-16 22:13:20|767.11|750.01|767.26|750.16|767.28|750.18|767.11|750.01|6
1652739210000|2022-05-16 22:13:30|767.12|750.02|766.19|749.09|767.13|750.03|766.1|749|12
1652739220000|2022-05-16 22:13:40|766.31|749.21|766.19|749.09|766.75|749.65|766.18|749.08|7
1652739230000|2022-05-16 22:13:50|766.21|749.11|766.87|749.77|766.87|749.77|766.18|749.08|5
1652739240000|2022-05-16 22:14:00|766.86|749.76|766.9|749.8|766.9|749.8|766.86|749.76|3
1652739250000|2022-05-16 22:14:10|766.92|749.82|766.95|749.85|766.95|749.85|766.92|749.82|2
1652739260000|2022-05-16 22:14:20|766.9|749.8|766.91|749.81|766.91|749.81|766.9|749.8|2
1652739270000|2022-05-16 22:14:30|766.93|749.83|767.8|750.7|767.8|750.7|766.9|749.8|8
1652739280000|2022-05-16 22:14:40|767.81|750.71|768.21|751.11|768.21|751.11|767.81|750.71|11
1652739290000|2022-05-16 22:14:50|768.14|751.04|768.14|751.04|768.44|751.34|768.06|750.96|20
1652739300000|2022-05-16 22:15:00|768.19|751.09|768.73|751.63|768.73|751.63|768.16|751.06|10
1652739320000|2022-05-16 22:15:20|768.68|751.58|768.03|750.93|768.68|751.58|768.03|750.93|10
1652739330000|2022-05-16 22:15:30|768.2|751.1|767.67|750.57|768.2|751.1|767.65|750.55|10
1652739340000|2022-05-16 22:15:40|767.35|750.25|767|749.9|767.35|750.25|767|749.9|8
1652739350000|2022-05-16 22:15:50|766.8|749.7|766.29|749.19|766.8|749.7|766.29|749.19|12
1652739360000|2022-05-16 22:16:00|766.27|749.17|766.26|749.16|766.27|749.17|766.26|749.16|2
1652739370000|2022-05-16 22:16:10|766.18|749.08|765.75|748.65|766.18|749.08|765.48|748.38|11
1652739380000|2022-05-16 22:16:20|765.67|748.57|765.93|748.83|765.93|748.83|765.29|748.19|9
1652739390000|2022-05-16 22:16:30|766.08|748.98|766.06|748.96|766.08|748.98|766.03|748.93|4
1652739400000|2022-05-16 22:16:40|766.08|748.98|766.16|749.06|766.36|749.26|766.08|748.98|8
1652739410000|2022-05-16 22:16:50|766.17|749.07|766.13|749.03|766.33|749.23|765.99|748.89|8
1652739420000|2022-05-16 22:17:00|766.36|749.26|766.48|749.38|766.72|749.62|766.08|748.98|9
1652739430000|2022-05-16 22:17:10|766.37|749.27|766.87|749.77|766.87|749.77|766.21|749.11|7
1652739440000|2022-05-16 22:17:20|766.88|749.78|766.65|749.55|766.96|749.86|766.65|749.55|8
1652739450000|2022-05-16 22:17:30|766.77|749.67|767.12|750.02|767.18|750.08|766.65|749.55|11
1652739460000|2022-05-16 22:17:40|767.14|750.04|767.16|750.06|767.37|750.27|767.14|750.04|6
1652739470000|2022-05-16 22:17:50|767.17|750.07|767.1|750|767.17|750.07|767.1|750|5
1652739480000|2022-05-16 22:18:00|766.95|749.85|766.84|749.74|766.95|749.85|766.49|749.39|9
1652739490000|2022-05-16 22:18:10|766.78|749.68|766.49|749.39|766.78|749.68|766.49|749.39|2
1652739500000|2022-05-16 22:18:20|766.66|749.56|767.02|749.92|767.02|749.92|766.49|749.39|10
1652739510000|2022-05-16 22:18:30|767.01|749.91|767.03|749.93|767.08|749.98|766.96|749.86|10
1652739530000|2022-05-16 22:18:50|766.96|749.86|766.18|749.08|766.96|749.86|766.18|749.08|6
1652739540000|2022-05-16 22:19:00|766.2|749.1|766.94|749.84|766.94|749.84|766.2|749.1|12
1652739550000|2022-05-16 22:19:10|766.96|749.86|766.64|749.54|766.99|749.89|766.64|749.54|4
1652739560000|2022-05-16 22:19:20|766.56|749.46|766.41|749.31|766.83|749.73|766.41|749.31|10
1652739570000|2022-05-16 22:19:30|766.69|749.59|766.41|749.31|766.69|749.59|766.41|749.31|4
1652739580000|2022-05-16 22:19:40|766.33|749.23|766.26|749.16|766.33|749.23|766.26|749.16|2
1652739590000|2022-05-16 22:19:50|766.5|749.4|766.99|749.89|766.99|749.89|766.5|749.4|8
1652739600000|2022-05-16 22:20:00|766.97|749.87|766.49|749.39|766.97|749.87|766.49|749.39|11
1652739610000|2022-05-16 22:20:10|766.5|749.4|767.37|750.27|767.78|750.68|766.5|749.4|20
1652739620000|2022-05-16 22:20:20|767.24|750.14|766.82|749.72|767.24|750.14|766.41|749.31|15
1652739630000|2022-05-16 22:20:30|766.79|749.69|766.06|748.96|766.79|749.69|765.53|748.43|16
1652739640000|2022-05-16 22:20:40|766.31|749.21|766.24|749.14|766.53|749.43|765.53|748.43|13
1652739650000|2022-05-16 22:20:50|766.32|749.22|767.11|750.01|767.11|750.01|766.32|749.22|16
1652739660000|2022-05-16 22:21:00|767.13|750.03|767.78|750.68|767.78|750.68|767.13|750.03|23
1652739670000|2022-05-16 22:21:10|767.76|750.66|767.38|750.28|767.76|750.66|767.37|750.27|15
1652739680000|2022-05-16 22:21:20|767.37|750.27|766.5|749.4|767.37|750.27|766.5|749.4|15
1652739690000|2022-05-16 22:21:30|766.75|749.65|766.41|749.31|766.9|749.8|766.41|749.31|11
1652739700000|2022-05-16 22:21:40|766.42|749.32|766.41|749.31|766.68|749.58|766.41|749.31|7
1652739710000|2022-05-16 22:21:50|766.43|749.33|766.91|749.81|766.91|749.81|766.43|749.33|3
1652739720000|2022-05-16 22:22:00|767|749.9|766.49|749.39|767|749.9|766.49|749.39|3
1652739730000|2022-05-16 22:22:10|766.41|749.31|766.56|749.46|767.03|749.93|766.41|749.31|11
1652739740000|2022-05-16 22:22:20|766.87|749.77|766.74|749.64|767.14|750.04|766.71|749.61|21
1652739750000|2022-05-16 22:22:30|766.97|749.87|767.37|750.27|767.73|750.63|766.49|749.39|27
1652739760000|2022-05-16 22:22:40|767.33|750.23|766.52|749.42|767.75|750.65|766.16|749.06|20
1652739770000|2022-05-16 22:22:50|766.8|749.7|765.33|748.23|766.81|749.71|765.33|748.23|15
1652739780000|2022-05-16 22:23:00|765.52|748.42|765.3|748.2|765.52|748.42|765.3|748.2|3
1652739790000|2022-05-16 22:23:10|765.32|748.22|765.89|748.79|766.01|748.91|765.32|748.22|9
1652739800000|2022-05-16 22:23:20|765.8|748.7|766.53|749.43|766.53|749.43|765.53|748.43|15
1652739810000|2022-05-16 22:23:30|766.83|749.73|766.84|749.74|766.84|749.74|766.83|749.73|2
1652739820000|2022-05-16 22:23:40|766.71|749.61|766.65|749.55|766.71|749.61|766.23|749.13|5
1652739830000|2022-05-16 22:23:50|766.56|749.46|766.34|749.24|766.77|749.67|766.16|749.06|17
1652739840000|2022-05-16 22:24:00|766.17|749.07|766.77|749.67|766.77|749.67|766.17|749.07|14
1652739850000|2022-05-16 22:24:10|766.78|749.68|766.77|749.67|766.85|749.75|766.47|749.37|10
1652739860000|2022-05-16 22:24:20|766.75|749.65|766.14|749.04|766.77|749.67|766.14|749.04|11
1652739870000|2022-05-16 22:24:30|766.33|749.23|766.08|748.98|766.33|749.23|766.06|748.96|11
1652739880000|2022-05-16 22:24:40|766.06|748.96|765.22|748.12|766.06|748.96|765.2|748.1|9
1652739890000|2022-05-16 22:24:50|765.2|748.1|765.22|748.12|765.22|748.12|765.2|748.1|6
1652739900000|2022-05-16 22:25:00|765.23|748.13|765.94|748.84|766.07|748.97|765.22|748.12|16
1652739910000|2022-05-16 22:25:10|765.92|748.82|765.2|748.1|765.94|748.84|765.2|748.1|6
1652739920000|2022-05-16 22:25:20|765.19|748.09|765.08|747.98|765.19|748.09|765.08|747.98|4
1652739930000|2022-05-16 22:25:30|765.16|748.06|765.73|748.63|765.77|748.67|765.16|748.06|10
1652739940000|2022-05-16 22:25:40|766|748.9|765.24|748.14|766.03|748.93|765.24|748.14|13
1652739950000|2022-05-16 22:25:50|765.25|748.15|764.44|747.34|765.86|748.76|764.23|747.13|22
1652739960000|2022-05-16 22:26:00|764.76|747.66|764.77|747.67|765.05|747.95|764.23|747.13|16
1652739970000|2022-05-16 22:26:10|764.74|747.64|764.09|746.99|764.74|747.64|764.03|746.93|15
1652739980000|2022-05-16 22:26:20|764.07|746.97|763.4|746.3|764.07|746.97|763.4|746.3|6
1652739990000|2022-05-16 22:26:30|763.32|746.22|763.92|746.82|763.92|746.82|763.04|745.94|9
1652740000000|2022-05-16 22:26:40|763.85|746.75|763.43|746.33|763.85|746.75|763.43|746.33|5
1652740010000|2022-05-16 22:26:50|763.58|746.48|762.94|745.84|763.58|746.48|762.56|745.46|11
1652740020000|2022-05-16 22:27:00|762.97|745.87|763.54|746.44|763.54|746.44|762.97|745.87|7
1652740030000|2022-05-16 22:27:10|763.75|746.65|764.16|747.06|764.16|747.06|763.06|745.96|26
1652740040000|2022-05-16 22:27:20|764.18|747.08|764.24|747.14|764.25|747.15|763.92|746.82|12
1652740050000|2022-05-16 22:27:30|764.48|747.38|763.53|746.43|764.48|747.38|763.21|746.11|30
1652740060000|2022-05-16 22:27:40|763.5|746.4|762.97|745.87|763.5|746.4|762.84|745.74|15
1652740070000|2022-05-16 22:27:50|762.91|745.81|762.97|745.87|763|745.9|762.9|745.8|8
1652740080000|2022-05-16 22:28:00|763|745.9|763.55|746.45|763.83|746.73|763|745.9|15
1652740090000|2022-05-16 22:28:10|763.56|746.46|763.23|746.13|763.57|746.47|763.22|746.12|8
1652740100000|2022-05-16 22:28:20|763.37|746.27|763.92|746.82|763.93|746.83|763.34|746.24|16
1652740110000|2022-05-16 22:28:30|763.89|746.79|763.78|746.68|763.89|746.79|763.78|746.68|5
1652740120000|2022-05-16 22:28:40|763.53|746.43|763.14|746.04|763.53|746.43|763.09|745.99|13
1652740130000|2022-05-16 22:28:50|763.16|746.06|763.16|746.06|763.4|746.3|763.16|746.06|6
1652740140000|2022-05-16 22:29:00|763.12|746.02|762.31|745.21|763.12|746.02|762.3|745.2|27
1652740150000|2022-05-16 22:29:10|762.33|745.23|763.42|746.32|763.42|746.32|762.33|745.23|16
1652740160000|2022-05-16 22:29:20|763.41|746.31|763.51|746.41|763.81|746.71|763.39|746.29|11
1652740170000|2022-05-16 22:29:30|763.52|746.42|763.52|746.42|763.53|746.43|763.52|746.42|3
1652740180000|2022-05-16 22:29:40|763.53|746.43|763.54|746.44|763.54|746.44|763.53|746.43|2
1652740190000|2022-05-16 22:29:50|763.53|746.43|763.35|746.25|763.53|746.43|763.34|746.24|17
1652740200000|2022-05-16 22:30:00|763.36|746.26|763.82|746.72|763.82|746.72|763.12|746.02|18
1652740210000|2022-05-16 22:30:10|763.84|746.74|763.05|745.95|763.85|746.75|763.05|745.95|23
1652740220000|2022-05-16 22:30:20|763.02|745.92|763.03|745.93|763.63|746.53|763|745.9|16
1652740230000|2022-05-16 22:30:30|763.02|745.92|762.29|745.19|763.02|745.92|762.19|745.09|14
1652740240000|2022-05-16 22:30:40|762.22|745.12|762.24|745.14|762.24|745.14|762.2|745.1|5
1652740250000|2022-05-16 22:30:50|762.23|745.13|761.69|744.59|762.23|745.13|761.69|744.59|19
1652740260000|2022-05-16 22:31:00|761.88|744.78|762.16|745.06|762.19|745.09|761.88|744.78|7
1652740270000|2022-05-16 22:31:10|762.19|745.09|762.19|745.09|762.19|745.09|761.94|744.84|10
1652740280000|2022-05-16 22:31:20|762.24|745.14|762.14|745.04|762.31|745.21|762.13|745.03|7
1652740290000|2022-05-16 22:31:30|762.15|745.05|762.47|745.37|762.47|745.37|762.15|745.05|6
1652740300000|2022-05-16 22:31:40|762.21|745.11|762.32|745.22|762.49|745.39|762.21|745.11|13
1652740310000|2022-05-16 22:31:50|762.29|745.19|761.32|744.22|762.29|745.19|761.32|744.22|7
1652740320000|2022-05-16 22:32:00|761.36|744.26|761.32|744.22|762.05|744.95|761.32|744.22|16
1652740330000|2022-05-16 22:32:10|761.44|744.34|761.32|744.22|762.03|744.93|761.32|744.22|9
1652740340000|2022-05-16 22:32:20|761.45|744.35|761.97|744.87|761.97|744.87|761.32|744.22|5
1652740350000|2022-05-16 22:32:30|761.84|744.74|761.74|744.64|761.84|744.74|761.32|744.22|9
1652740360000|2022-05-16 22:32:40|761.79|744.69|761.32|744.22|761.81|744.71|761.32|744.22|14
1652740370000|2022-05-16 22:32:50|761.43|744.33|761.32|744.22|761.43|744.33|761.32|744.22|8
1652740380000|2022-05-16 22:33:00|761.33|744.23|761.66|744.56|761.66|744.56|761.33|744.23|13
1652740390000|2022-05-16 22:33:10|761.84|744.74|761.6|744.5|761.84|744.74|761.36|744.26|15
1652740400000|2022-05-16 22:33:20|761.79|744.69|761.69|744.59|761.79|744.69|761.36|744.26|12
1652740410000|2022-05-16 22:33:30|761.79|744.69|761.97|744.87|762|744.9|761.75|744.65|9
1652740420000|2022-05-16 22:33:40|761.92|744.82|761.65|744.55|761.97|744.87|761.42|744.32|11
1652740430000|2022-05-16 22:33:50|761.42|744.32|761.71|744.61|761.71|744.61|761.42|744.32|12
1652740440000|2022-05-16 22:34:00|761.42|744.32|761.42|744.32|761.71|744.61|761.42|744.32|8
1652740450000|2022-05-16 22:34:10|761.34|744.24|761.34|744.24|761.5|744.4|761.34|744.24|3
1652740460000|2022-05-16 22:34:20|761.21|744.11|761.2|744.1|761.32|744.22|761.18|744.08|7
1652740470000|2022-05-16 22:34:30|761.32|744.22|761.67|744.57|761.81|744.71|761.24|744.14|24
1652740480000|2022-05-16 22:34:40|761.49|744.39|761.69|744.59|761.69|744.59|761.32|744.22|13
1652740490000|2022-05-16 22:34:50|761.72|744.62|761.59|744.49|761.8|744.7|761.59|744.49|7
1652740500000|2022-05-16 22:35:00|761.72|744.62|761.72|744.62|761.77|744.67|761.42|744.32|10
1652740510000|2022-05-16 22:35:10|761.58|744.48|761.32|744.22|761.58|744.48|761.32|744.22|6
1652740520000|2022-05-16 22:35:20|761.33|744.23|761.32|744.22|761.51|744.41|761.24|744.14|9
1652740530000|2022-05-16 22:35:30|761.36|744.26|761.69|744.59|761.69|744.59|761.32|744.22|9
1652740540000|2022-05-16 22:35:40|761.51|744.41|761.52|744.42|761.52|744.42|761.37|744.27|6
1652740550000|2022-05-16 22:35:50|761.69|744.59|761.69|744.59|761.69|744.59|761.69|744.59|1
1652740560000|2022-05-16 22:36:00|761.72|744.62|761.76|744.66|761.76|744.66|761.61|744.51|5
1652740570000|2022-05-16 22:36:10|761.63|744.53|761.63|744.53|761.76|744.66|761.42|744.32|7
1652740580000|2022-05-16 22:36:20|761.76|744.66|761.73|744.63|761.76|744.66|761.36|744.26|9
1652740590000|2022-05-16 22:36:30|761.55|744.45|761.56|744.46|761.56|744.46|761.32|744.22|5
1652740600000|2022-05-16 22:36:40|761.62|744.52|761.76|744.66|761.77|744.67|761.56|744.46|6
1652740650000|2022-05-16 22:37:30|761.8|744.7|761.94|744.84|761.95|744.85|761.8|744.7|4
1652740680000|2022-05-16 22:38:00|761.96|744.86|761.94|744.84|761.96|744.86|761.94|744.84|2
1652740690000|2022-05-16 22:38:10|761.96|744.86|761.98|744.88|762.03|744.93|761.96|744.86|13
1652740700000|2022-05-16 22:38:20|761.99|744.89|761.96|744.86|761.99|744.89|761.96|744.86|3
1652740710000|2022-05-16 22:38:30|761.85|744.75|761.56|744.46|761.85|744.75|761.56|744.46|5
1652740720000|2022-05-16 22:38:40|761.68|744.58|761.68|744.58|761.68|744.58|761.56|744.46|5
1652740740000|2022-05-16 22:39:00|761.74|744.64|761.75|744.65|761.75|744.65|761.71|744.61|3
1652740760000|2022-05-16 22:39:20|761.56|744.46|761.56|744.46|761.56|744.46|761.56|744.46|1
1652740770000|2022-05-16 22:39:30|761.66|744.56|761.66|744.56|761.66|744.56|761.66|744.56|1
1652740780000|2022-05-16 22:39:40|761.69|744.59|761.72|744.62|761.72|744.62|761.69|744.59|2
1652740790000|2022-05-16 22:39:50|761.61|744.51|761.61|744.51|761.61|744.51|761.61|744.51|1
1652740800000|2022-05-16 22:40:00|761.66|744.56|761.66|744.56|761.66|744.56|761.66|744.56|1
1652740810000|2022-05-16 22:40:10|761.81|744.71|761.95|744.85|761.95|744.85|761.81|744.71|7
1652740820000|2022-05-16 22:40:20|761.93|744.83|761.95|744.85|761.95|744.85|761.93|744.83|4
1652740830000|2022-05-16 22:40:30|761.93|744.83|762.47|745.37|762.47|745.37|761.93|744.83|11
1652740840000|2022-05-16 22:40:40|762.48|745.38|762.54|745.44|762.54|745.44|762.47|745.37|6
1652740860000|2022-05-16 22:41:00|762.52|745.42|762.36|745.26|762.52|745.42|762.36|745.26|3
1652740870000|2022-05-16 22:41:10|762.1|745|762.42|745.32|762.42|745.32|762.1|745|9
1652740880000|2022-05-16 22:41:20|762.41|745.31|762.1|745|762.42|745.32|762.1|745|10
1652740890000|2022-05-16 22:41:30|762.07|744.97|762.1|745|762.1|745|762.06|744.96|3
1652740900000|2022-05-16 22:41:40|762.09|744.99|762.02|744.92|762.1|745|762.02|744.92|7
1652740910000|2022-05-16 22:41:50|762.06|744.96|762.05|744.95|762.06|744.96|762.05|744.95|2
1652740920000|2022-05-16 22:42:00|762.03|744.93|762.03|744.93|762.06|744.96|761.95|744.85|5
1652740930000|2022-05-16 22:42:10|762.06|744.96|762.41|745.31|762.41|745.31|762.06|744.96|11
1652740940000|2022-05-16 22:42:20|762.28|745.18|762.21|745.11|762.33|745.23|762.21|745.11|9
1652740950000|2022-05-16 22:42:30|762.2|745.1|762.22|745.12|762.24|745.14|762.2|745.1|6
1652740960000|2022-05-16 22:42:40|762.24|745.14|762.54|745.44|762.54|745.44|762.23|745.13|7
1652741010000|2022-05-16 22:43:30|762.26|745.16|762.38|745.28|762.38|745.28|762.26|745.16|4
1652741030000|2022-05-16 22:43:50|762.37|745.27|762.37|745.27|762.37|745.27|762.37|745.27|1
1652741040000|2022-05-16 22:44:00|762.38|745.28|762.38|745.28|762.38|745.28|762.36|745.26|9
1652741050000|2022-05-16 22:44:10|762.54|745.44|762.75|745.65|762.75|745.65|762.41|745.31|4
1652741060000|2022-05-16 22:44:20|762.76|745.66|762.89|745.79|762.89|745.79|762.76|745.66|7
1652741070000|2022-05-16 22:44:30|762.9|745.8|762.95|745.85|762.95|745.85|762.9|745.8|2
1652741090000|2022-05-16 22:44:50|762.8|745.7|762.41|745.31|762.95|745.85|762.37|745.27|6
1652741100000|2022-05-16 22:45:00|762.53|745.43|762.55|745.45|762.65|745.55|762.53|745.43|7
1652741110000|2022-05-16 22:45:10|762.65|745.55|762.83|745.73|762.83|745.73|762.65|745.55|8
1652741120000|2022-05-16 22:45:20|762.85|745.75|762.95|745.85|762.95|745.85|762.85|745.75|4
1652741130000|2022-05-16 22:45:30|763.05|745.95|763.15|746.05|763.15|746.05|763.05|745.95|3
1652741180000|2022-05-16 22:46:20|763.35|746.25|763.82|746.72|763.82|746.72|763.35|746.25|3
1652741190000|2022-05-16 22:46:30|763.85|746.75|763.94|746.84|763.94|746.84|763.85|746.75|3
1652741200000|2022-05-16 22:46:40|764.24|747.14|764.47|747.37|764.47|747.37|764.24|747.14|2
1652741210000|2022-05-16 22:46:50|764.86|747.76|765.15|748.05|765.15|748.05|764.86|747.76|6
1652741220000|2022-05-16 22:47:00|764.96|747.86|764.97|747.87|764.98|747.88|764.96|747.86|5
1652741230000|2022-05-16 22:47:10|764.96|747.86|764.41|747.31|764.96|747.86|764.19|747.09|7
1652741240000|2022-05-16 22:47:20|764.38|747.28|764.18|747.08|764.38|747.28|764.18|747.08|2
1652741250000|2022-05-16 22:47:30|764.25|747.15|764.11|747.01|764.36|747.26|764.11|747.01|11
1652741260000|2022-05-16 22:47:40|764.13|747.03|764.17|747.07|764.2|747.1|764.11|747.01|10
1652741270000|2022-05-16 22:47:50|764.15|747.05|764.08|746.98|764.15|747.05|764.08|746.98|6
1652741280000|2022-05-16 22:48:00|764.15|747.05|764.76|747.66|764.76|747.66|764.15|747.05|12
1652741290000|2022-05-16 22:48:10|764.77|747.67|764.79|747.69|764.79|747.69|764.77|747.67|2
1652741300000|2022-05-16 22:48:20|764.78|747.68|764.85|747.75|764.85|747.75|764.78|747.68|3
1652741310000|2022-05-16 22:48:30|764.88|747.78|764.88|747.78|764.88|747.78|764.88|747.78|1
1652741320000|2022-05-16 22:48:40|764.86|747.76|764.75|747.65|764.86|747.76|764.73|747.63|3
1652741330000|2022-05-16 22:48:50|764.67|747.57|764.43|747.33|764.67|747.57|764.16|747.06|9
1652741340000|2022-05-16 22:49:00|764.19|747.09|764.34|747.24|764.38|747.28|764.19|747.09|6
1652741350000|2022-05-16 22:49:10|764.4|747.3|764.64|747.54|764.64|747.54|764.4|747.3|3
1652741360000|2022-05-16 22:49:20|764.43|747.33|764.42|747.32|764.49|747.39|764.42|747.32|3
1652741370000|2022-05-16 22:49:30|764.19|747.09|763.35|746.25|764.19|747.09|763.35|746.25|7
1652741380000|2022-05-16 22:49:40|763.36|746.26|763.67|746.57|763.69|746.59|763.36|746.26|5
1652741390000|2022-05-16 22:49:50|763.52|746.42|763.12|746.02|763.52|746.42|763.12|746.02|9
1652741400000|2022-05-16 22:50:00|763.07|745.97|762.49|745.39|763.07|745.97|762.49|745.39|15
1652741410000|2022-05-16 22:50:10|762.45|745.35|762.02|744.92|762.45|745.35|762.02|744.92|9
1652741440000|2022-05-16 22:50:40|762|744.9|761.59|744.49|762|744.9|761.42|744.32|13
1652741460000|2022-05-16 22:51:00|761.33|744.23|761.31|744.21|761.57|744.47|761.31|744.21|6
1652741470000|2022-05-16 22:51:10|761.29|744.19|761.27|744.17|761.49|744.39|761.27|744.17|4
1652741480000|2022-05-16 22:51:20|761.25|744.15|760.77|743.67|761.25|744.15|760.77|743.67|7
1652741490000|2022-05-16 22:51:30|760.58|743.48|760.67|743.57|760.77|743.67|760.31|743.21|22
1652741500000|2022-05-16 22:51:40|760.47|743.37|760.25|743.15|760.47|743.37|760.24|743.14|8
1652741510000|2022-05-16 22:51:50|760.22|743.12|758.9|741.8|760.22|743.12|758.9|741.8|16
1652741520000|2022-05-16 22:52:00|758.84|741.74|759.05|741.95|759.05|741.95|758.78|741.68|16
1652741530000|2022-05-16 22:52:10|759.01|741.91|759.01|741.91|759.01|741.91|758.67|741.57|16
1652741540000|2022-05-16 22:52:20|759.19|742.09|759.04|741.94|759.19|742.09|759.03|741.93|7
1652741550000|2022-05-16 22:52:30|759.02|741.92|758.78|741.68|759.02|741.92|758.67|741.57|13
1652741560000|2022-05-16 22:52:40|758.8|741.7|758.7|741.6|758.94|741.84|758.45|741.35|14
1652741570000|2022-05-16 22:52:50|758.76|741.66|758.44|741.34|758.76|741.66|758.44|741.34|15
1652741580000|2022-05-16 22:53:00|758.33|741.23|758.37|741.27|758.37|741.27|758.33|741.23|3
1652741590000|2022-05-16 22:53:10|758.39|741.29|758.57|741.47|758.68|741.58|758.39|741.29|4
1652741600000|2022-05-16 22:53:20|758.68|741.58|758.6|741.5|758.71|741.61|758.44|741.34|9
1652741610000|2022-05-16 22:53:30|758.71|741.61|758.67|741.57|758.71|741.61|758.6|741.5|4
1652741620000|2022-05-16 22:53:40|758.62|741.52|758.67|741.57|758.67|741.57|758.56|741.46|7
1652741630000|2022-05-16 22:53:50|758.61|741.51|758.58|741.48|758.61|741.51|758.58|741.48|2
1652741640000|2022-05-16 22:54:00|758.59|741.49|758.95|741.85|758.95|741.85|758.59|741.49|9
1652741650000|2022-05-16 22:54:10|758.96|741.86|759.01|741.91|759.01|741.91|758.96|741.86|5
1652741660000|2022-05-16 22:54:20|759.33|742.23|759.45|742.35|759.61|742.51|759.33|742.23|9
1652741670000|2022-05-16 22:54:30|759.58|742.48|759.58|742.48|759.59|742.49|759.45|742.35|5
1652741680000|2022-05-16 22:54:40|759.45|742.35|759.42|742.32|759.45|742.35|759.42|742.32|4
1652741690000|2022-05-16 22:54:50|759.18|742.08|759.01|741.91|759.18|742.08|759.01|741.91|6
1652741700000|2022-05-16 22:55:00|759.03|741.93|759.11|742.01|759.11|742.01|759.03|741.93|3
1652741710000|2022-05-16 22:55:10|759.07|741.97|758.45|741.35|759.09|741.99|758.45|741.35|15
1652741720000|2022-05-16 22:55:20|758.36|741.26|758.34|741.24|758.45|741.35|758.32|741.22|6
1652741730000|2022-05-16 22:55:30|758.37|741.27|758.43|741.33|758.71|741.61|758.37|741.27|6
1652741740000|2022-05-16 22:55:40|758.52|741.42|758.52|741.42|758.52|741.42|758.52|741.42|1
1652741750000|2022-05-16 22:55:50|758.56|741.46|758.68|741.58|758.68|741.58|758.54|741.44|4
1652741760000|2022-05-16 22:56:00|758.56|741.46|758.37|741.27|758.56|741.46|758.33|741.23|6
1652741770000|2022-05-16 22:56:10|758.27|741.17|758.17|741.07|758.27|741.17|758.08|740.98|14
1652741780000|2022-05-16 22:56:20|758.15|741.05|758.15|741.05|758.19|741.09|758.15|741.05|8
1652741790000|2022-05-16 22:56:30|758.12|741.02|757.71|740.61|758.12|741.02|757.71|740.61|14
1652741800000|2022-05-16 22:56:40|757.7|740.6|757.9|740.8|757.9|740.8|757.66|740.56|10
1652741810000|2022-05-16 22:56:50|757.92|740.82|757.88|740.78|757.92|740.82|757.88|740.78|3
1652741820000|2022-05-16 22:57:00|757.75|740.65|757.93|740.83|757.93|740.83|757.67|740.57|13
1652741830000|2022-05-16 22:57:10|757.95|740.85|758.23|741.13|758.23|741.13|757.95|740.85|7
1652741840000|2022-05-16 22:57:20|758.25|741.15|757.67|740.57|758.27|741.17|757.65|740.55|14
1652741850000|2022-05-16 22:57:30|757.65|740.55|757.72|740.62|757.72|740.62|757.63|740.53|12
1652741860000|2022-05-16 22:57:40|757.7|740.6|757.72|740.62|757.72|740.62|757.68|740.58|10
1652741870000|2022-05-16 22:57:50|757.75|740.65|757.74|740.64|757.8|740.7|757.67|740.57|11
1652741880000|2022-05-16 22:58:00|757.72|740.62|757.67|740.57|757.84|740.74|757.67|740.57|16
1652741890000|2022-05-16 22:58:10|757.71|740.61|757.71|740.61|757.71|740.61|757.68|740.58|6
1652741900000|2022-05-16 22:58:20|757.69|740.59|757.64|740.54|757.69|740.59|757.5|740.4|11
1652741910000|2022-05-16 22:58:30|757.41|740.31|757.17|740.07|757.41|740.31|756.96|739.86|13
1652741920000|2022-05-16 22:58:40|757.18|740.08|757.7|740.6|757.7|740.6|757.17|740.07|16
1652741930000|2022-05-16 22:58:50|757.69|740.59|757.79|740.69|757.79|740.69|757.69|740.59|4
1652741940000|2022-05-16 22:59:00|757.81|740.71|757.83|740.73|757.83|740.73|757.81|740.71|2
1652741950000|2022-05-16 22:59:10|758.08|740.98|758.52|741.42|758.52|741.42|758.08|740.98|9
1652741980000|2022-05-16 22:59:40|758.51|741.41|758.51|741.41|758.51|741.41|758.51|741.41|1
1652741990000|2022-05-16 22:59:50|758.52|741.42|758.52|741.42|758.52|741.42|758.52|741.42|1
1652742010000|2022-05-16 23:00:10|758.74|741.64|758.93|741.83|758.93|741.83|758.74|741.64|4
1652742110000|2022-05-16 23:01:50|758.75|741.65|758.57|741.47|758.77|741.67|758.57|741.47|6
1652742120000|2022-05-16 23:02:00|758.55|741.45|758.57|741.47|758.57|741.47|758.55|741.45|4
1652742140000|2022-05-16 23:02:20|758.6|741.5|758.62|741.52|758.65|741.55|758.6|741.5|4
1652742150000|2022-05-16 23:02:30|758.55|741.45|758.62|741.52|758.62|741.52|758.55|741.45|2
1652742160000|2022-05-16 23:02:40|758.74|741.64|758.79|741.69|758.79|741.69|758.74|741.64|4
1652742180000|2022-05-16 23:03:00|758.8|741.7|758.86|741.76|758.86|741.76|758.8|741.7|4
1652742190000|2022-05-16 23:03:10|758.87|741.77|758.9|741.8|758.91|741.81|758.87|741.77|4
1652742200000|2022-05-16 23:03:20|758.75|741.65|758.59|741.49|758.77|741.67|758.59|741.49|6
1652742210000|2022-05-16 23:03:30|758.46|741.36|758.46|741.36|758.46|741.36|758.42|741.32|3
1652742220000|2022-05-16 23:03:40|758.59|741.49|758.59|741.49|758.59|741.49|758.59|741.49|1
1652742230000|2022-05-16 23:03:50|758.46|741.36|758.42|741.32|758.46|741.36|758.42|741.32|2
1652742240000|2022-05-16 23:04:00|758.4|741.3|758.23|741.13|758.4|741.3|758.2|741.1|6
1652742250000|2022-05-16 23:04:10|758.21|741.11|757.75|740.65|758.23|741.13|757.75|740.65|11
1652742260000|2022-05-16 23:04:20|757.7|740.6|757.76|740.66|757.76|740.66|757.69|740.59|5
1652742270000|2022-05-16 23:04:30|757.74|740.64|757.74|740.64|757.76|740.66|757.72|740.62|4
1652742280000|2022-05-16 23:04:40|757.73|740.63|757.73|740.63|757.73|740.63|757.73|740.63|1
1652742290000|2022-05-16 23:04:50|757.71|740.61|757.63|740.53|757.71|740.61|757.57|740.47|10
1652742300000|2022-05-16 23:05:00|757.92|740.82|758.35|741.25|758.35|741.25|757.92|740.82|4
1652742360000|2022-05-16 23:06:00|758.65|741.55|758.54|741.44|758.65|741.55|758.54|741.44|4
1652742380000|2022-05-16 23:06:20|758.41|741.31|758.41|741.31|758.41|741.31|758.41|741.31|1
1652742440000|2022-05-16 23:07:20|758.24|741.14|758.23|741.13|758.26|741.16|758.15|741.05|7
1652742450000|2022-05-16 23:07:30|758.21|741.11|758.14|741.04|758.23|741.13|758.14|741.04|6
1652742460000|2022-05-16 23:07:40|758.12|741.02|757.66|740.56|758.12|741.02|757.66|740.56|4
1652742470000|2022-05-16 23:07:50|757.65|740.55|757.59|740.49|757.65|740.55|757.59|740.49|4
1652742480000|2022-05-16 23:08:00|757.44|740.34|757.66|740.56|757.68|740.58|757.33|740.23|11
1652742490000|2022-05-16 23:08:10|757.65|740.55|757.63|740.53|757.65|740.55|757.63|740.53|2
1652742500000|2022-05-16 23:08:20|757.48|740.38|756.62|739.52|757.48|740.38|756.62|739.52|13
1652742510000|2022-05-16 23:08:30|756.64|739.54|756.59|739.49|756.71|739.61|756.59|739.49|10
1652742530000|2022-05-16 23:08:50|756.57|739.47|756.68|739.58|756.7|739.6|756.57|739.47|10
1652742540000|2022-05-16 23:09:00|756.66|739.56|757.14|740.04|757.14|740.04|756.66|739.56|10
1652742550000|2022-05-16 23:09:10|757.18|740.08|757.75|740.65|757.75|740.65|757.18|740.08|8
1652742560000|2022-05-16 23:09:20|757.77|740.67|757.77|740.67|757.77|740.67|757.77|740.67|1
1652742570000|2022-05-16 23:09:30|757.7|740.6|757.25|740.15|757.7|740.6|757.23|740.13|9
1652742580000|2022-05-16 23:09:40|757.23|740.13|756.68|739.58|757.23|740.13|756.68|739.58|13
1652742590000|2022-05-16 23:09:50|756.66|739.56|756.11|739.01|756.72|739.62|756.09|738.99|12
1652742600000|2022-05-16 23:10:00|756.13|739.03|756.78|739.68|756.78|739.68|756.11|739.01|8
1652742610000|2022-05-16 23:10:10|757.28|740.18|756.81|739.71|757.28|740.18|756.73|739.63|7
1652742620000|2022-05-16 23:10:20|756.75|739.65|756.65|739.55|756.75|739.65|756.64|739.54|5
1652742630000|2022-05-16 23:10:30|756.64|739.54|756.66|739.56|756.66|739.56|756.62|739.52|4
1652742650000|2022-05-16 23:10:50|756.68|739.58|756.81|739.71|756.81|739.71|756.68|739.58|4
1652742670000|2022-05-16 23:11:10|756.83|739.73|756.91|739.81|757.28|740.18|756.83|739.73|6
1652742680000|2022-05-16 23:11:20|756.92|739.82|757|739.9|757.28|740.18|756.92|739.82|4
1652742690000|2022-05-16 23:11:30|757.28|740.18|757.28|740.18|757.28|740.18|757.28|740.18|1
1652742720000|2022-05-16 23:12:00|757|739.9|757|739.9|757|739.9|757|739.9|1
1652742730000|2022-05-16 23:12:10|757.27|740.17|757.32|740.22|757.32|740.22|757.27|740.17|2
1652742740000|2022-05-16 23:12:20|757.37|740.27|757.43|740.33|757.47|740.37|757.33|740.23|8
1652742750000|2022-05-16 23:12:30|757.47|740.37|757.35|740.25|757.47|740.37|757.35|740.25|4
1652742760000|2022-05-16 23:12:40|757.36|740.26|757.37|740.27|757.37|740.27|757.36|740.26|2
1652742770000|2022-05-16 23:12:50|757.34|740.24|757.34|740.24|757.34|740.24|757.34|740.24|1
1652742790000|2022-05-16 23:13:10|757.37|740.27|757.48|740.38|757.48|740.38|757.37|740.27|2
1652742800000|2022-05-16 23:13:20|757.34|740.24|757.36|740.26|757.36|740.26|757.34|740.24|2
1652742850000|2022-05-16 23:14:10|757.48|740.38|757.48|740.38|757.48|740.38|757.48|740.38|1
1652742870000|2022-05-16 23:14:30|757.4|740.3|757.25|740.15|757.48|740.38|757.23|740.13|5
1652742880000|2022-05-16 23:14:40|757.24|740.14|757.05|739.95|757.24|740.14|756.59|739.49|14
1652742890000|2022-05-16 23:14:50|757.09|739.99|757.13|740.03|757.4|740.3|757.09|739.99|16
1652742900000|2022-05-16 23:15:00|757.14|740.04|757.19|740.09|757.36|740.26|757.14|740.04|9
1652742910000|2022-05-16 23:15:10|757.24|740.14|756.43|739.33|757.24|740.14|756.22|739.12|21
1652742920000|2022-05-16 23:15:20|756.28|739.18|756.39|739.29|756.41|739.31|756.28|739.18|14
1652742930000|2022-05-16 23:15:30|756.38|739.28|756.34|739.24|756.39|739.29|756.28|739.18|12
1652742940000|2022-05-16 23:15:40|756.26|739.16|755.62|738.52|756.26|739.16|755.59|738.49|18
1652742950000|2022-05-16 23:15:50|755.64|738.54|756.35|739.25|756.92|739.82|755.6|738.5|22
1652742960000|2022-05-16 23:16:00|756.34|739.24|755.97|738.87|756.34|739.24|755.97|738.87|13
1652742970000|2022-05-16 23:16:10|755.87|738.77|755.58|738.48|755.87|738.77|755.56|738.46|22
1652742980000|2022-05-16 23:16:20|755.56|738.46|755.36|738.26|755.56|738.46|755.36|738.26|2
1652742990000|2022-05-16 23:16:30|755.33|738.23|755.33|738.23|755.33|738.23|754.94|737.84|13
1652743000000|2022-05-16 23:16:40|755.1|738|755.1|738|755.1|738|755.1|738|1
1652743010000|2022-05-16 23:16:50|755.09|737.99|755.09|737.99|755.09|737.99|755.09|737.99|1
1652743020000|2022-05-16 23:17:00|755.07|737.97|754.92|737.82|755.07|737.97|754.92|737.82|5
1652743030000|2022-05-16 23:17:10|754.9|737.8|755.22|738.12|755.23|738.13|754.9|737.8|8
1652743040000|2022-05-16 23:17:20|755.26|738.16|755.29|738.19|755.33|738.23|755.22|738.12|4
1652743050000|2022-05-16 23:17:30|755.31|738.21|756.18|739.08|756.18|739.08|755.29|738.19|19
1652743060000|2022-05-16 23:17:40|756.24|739.14|756.58|739.48|756.58|739.48|756.24|739.14|4
1652743070000|2022-05-16 23:17:50|756.77|739.67|756.96|739.86|756.96|739.86|756.77|739.67|2
1652743090000|2022-05-16 23:18:10|757.25|740.15|757.52|740.42|757.52|740.42|757.25|740.15|9
1652743100000|2022-05-16 23:18:20|757.42|740.32|757.34|740.24|757.42|740.32|757.24|740.14|5
1652743110000|2022-05-16 23:18:30|757.39|740.29|757.39|740.29|757.39|740.29|757.39|740.29|1
1652743120000|2022-05-16 23:18:40|757.4|740.3|757.51|740.41|757.51|740.41|757.4|740.3|5
1652743130000|2022-05-16 23:18:50|757.48|740.38|757.6|740.5|757.6|740.5|757.48|740.38|6
1652743140000|2022-05-16 23:19:00|757.61|740.51|757.7|740.6|757.7|740.6|757.61|740.51|6
1652743150000|2022-05-16 23:19:10|757.71|740.61|757.39|740.29|757.8|740.7|757.39|740.29|6
1652743160000|2022-05-16 23:19:20|757.47|740.37|757.42|740.32|757.57|740.47|757.27|740.17|11
1652743170000|2022-05-16 23:19:30|757.44|740.34|757.44|740.34|757.44|740.34|757.44|740.34|1
1652743190000|2022-05-16 23:19:50|757.46|740.36|757.46|740.36|757.46|740.36|757.46|740.36|1
1652743200000|2022-05-16 23:20:00|757.53|740.43|757.55|740.45|757.55|740.45|757.53|740.43|2
1652743220000|2022-05-16 23:20:20|757.57|740.47|757.57|740.47|757.57|740.47|757.57|740.47|1
1652743230000|2022-05-16 23:20:30|757.59|740.49|757.38|740.28|757.59|740.49|757.33|740.23|5
1652743240000|2022-05-16 23:20:40|757.35|740.25|757.38|740.28|757.38|740.28|757.35|740.25|2
1652743260000|2022-05-16 23:21:00|757.42|740.32|757.46|740.36|757.46|740.36|757.42|740.32|2
1652743280000|2022-05-16 23:21:20|757.44|740.34|757.44|740.34|757.44|740.34|757.44|740.34|1
1652743310000|2022-05-16 23:21:50|757.46|740.36|757.46|740.36|757.46|740.36|757.46|740.36|1
1652743370000|2022-05-16 23:22:50|757.44|740.34|756.74|739.64|757.44|740.34|756.74|739.64|5
1652743380000|2022-05-16 23:23:00|756.73|739.63|756.88|739.78|756.88|739.78|756.32|739.22|6
1652743390000|2022-05-16 23:23:10|757.12|740.02|757.38|740.28|757.38|740.28|757.12|740.02|8
1652743400000|2022-05-16 23:23:20|757.39|740.29|757.41|740.31|757.41|740.31|757.39|740.29|2
1652743410000|2022-05-16 23:23:30|757.34|740.24|757.14|740.04|757.34|740.24|757.12|740.02|5
1652743420000|2022-05-16 23:23:40|756.74|739.64|756.39|739.29|756.74|739.64|756.38|739.28|3
1652743430000|2022-05-16 23:23:50|756.37|739.27|756.04|738.94|756.37|739.27|755.96|738.86|9
1652743440000|2022-05-16 23:24:00|756.03|738.93|755.93|738.83|756.03|738.93|755.93|738.83|6
1652743470000|2022-05-16 23:24:30|755.98|738.88|755.97|738.87|755.98|738.88|755.97|738.87|2
1652743480000|2022-05-16 23:24:40|755.91|738.81|755.69|738.59|755.91|738.81|755.69|738.59|2
1652743490000|2022-05-16 23:24:50|755.53|738.43|754.62|737.52|755.53|738.43|754.62|737.52|13
1652743500000|2022-05-16 23:25:00|754.77|737.67|754.81|737.71|754.81|737.71|754.77|737.67|3
1652743510000|2022-05-16 23:25:10|754.87|737.77|755.52|738.42|755.88|738.78|754.87|737.77|9
1652743520000|2022-05-16 23:25:20|755.88|738.78|755.52|738.42|755.9|738.8|755.4|738.3|13
1652743530000|2022-05-16 23:25:30|755.44|738.34|755.39|738.29|755.44|738.34|755.39|738.29|3
1652743550000|2022-05-16 23:25:50|755.38|738.28|754.97|737.87|755.38|738.28|754.97|737.87|2
1652743560000|2022-05-16 23:26:00|754.93|737.83|754.93|737.83|754.93|737.83|754.93|737.83|1
1652743570000|2022-05-16 23:26:10|754.62|737.52|754.62|737.52|754.62|737.52|754.62|737.52|1
1652743580000|2022-05-16 23:26:20|754.64|737.54|754.62|737.52|754.64|737.54|754.62|737.52|4
1652743590000|2022-05-16 23:26:30|754.74|737.64|755.13|738.03|755.13|738.03|754.74|737.64|7
1652743600000|2022-05-16 23:26:40|755.34|738.24|756.64|739.54|756.69|739.59|755.27|738.17|22
1652743610000|2022-05-16 23:26:50|756.66|739.56|757.44|740.34|757.44|740.34|756.52|739.42|18
1652743620000|2022-05-16 23:27:00|757.51|740.41|756.53|739.43|757.59|740.49|756.51|739.41|11
1652743630000|2022-05-16 23:27:10|756.54|739.44|757.38|740.28|757.4|740.3|756.54|739.44|16
1652743640000|2022-05-16 23:27:20|756.92|739.82|756.47|739.37|756.92|739.82|756.3|739.2|9
1652743660000|2022-05-16 23:27:40|756.44|739.34|755.78|738.68|756.44|739.34|755.78|738.68|9
1652743670000|2022-05-16 23:27:50|755.63|738.53|755.99|738.89|756|738.9|755.63|738.53|6
1652743680000|2022-05-16 23:28:00|755.64|738.54|755.64|738.54|755.64|738.54|755.64|738.54|1
1652743690000|2022-05-16 23:28:10|755.9|738.8|756.03|738.93|756.03|738.93|755.64|738.54|9
1652743700000|2022-05-16 23:28:20|755.99|738.89|755.9|738.8|756.06|738.96|755.73|738.63|8
1652743710000|2022-05-16 23:28:30|755.57|738.47|756.32|739.22|756.32|739.22|755.57|738.47|6
1652743720000|2022-05-16 23:28:40|756.34|739.24|756.25|739.15|756.34|739.24|756.02|738.92|9
1652743730000|2022-05-16 23:28:50|755.79|738.69|755.73|738.63|755.79|738.69|755.72|738.62|4
1652743740000|2022-05-16 23:29:00|755.44|738.34|755.44|738.34|755.44|738.34|755.44|738.34|1
1652743760000|2022-05-16 23:29:20|755.33|738.23|755.4|738.3|755.41|738.31|755.33|738.23|13
1652743770000|2022-05-16 23:29:30|755.42|738.32|755.41|738.31|755.44|738.34|755.33|738.23|5
1652743780000|2022-05-16 23:29:40|755.48|738.38|755.36|738.26|755.62|738.52|755.33|738.23|6
1652743790000|2022-05-16 23:29:50|755.34|738.24|754.75|737.65|755.34|738.24|754.74|737.64|19
1652743800000|2022-05-16 23:30:00|754.74|737.64|754.99|737.89|754.99|737.89|754.72|737.62|13
1652743810000|2022-05-16 23:30:10|754.97|737.87|754.97|737.87|754.99|737.89|754.97|737.87|3
1652743820000|2022-05-16 23:30:20|755.08|737.98|755.94|738.84|755.96|738.86|755.06|737.96|20
1652743830000|2022-05-16 23:30:30|755.88|738.78|755.54|738.44|755.88|738.78|755.34|738.24|12
1652743840000|2022-05-16 23:30:40|755.53|738.43|755.54|738.44|755.54|738.44|755.53|738.43|2
1652743850000|2022-05-16 23:30:50|755.55|738.45|755.6|738.5|756.03|738.93|755.55|738.45|13
1652743860000|2022-05-16 23:31:00|755.56|738.46|755.2|738.1|755.58|738.48|755.18|738.08|10
1652743870000|2022-05-16 23:31:10|755.04|737.94|754.62|737.52|755.04|737.94|754.62|737.52|10
1652743900000|2022-05-16 23:31:40|754.25|737.15|753.97|736.87|754.25|737.15|753.32|736.22|17
1652743910000|2022-05-16 23:31:50|753.84|736.74|753.31|736.21|753.84|736.74|753.31|736.21|3
1652743920000|2022-05-16 23:32:00|753.3|736.2|753.2|736.1|753.3|736.2|753.2|736.1|4
1652743930000|2022-05-16 23:32:10|753.18|736.08|753.07|735.97|753.18|736.08|753.07|735.97|3
1652743970000|2022-05-16 23:32:50|752.52|735.42|752.33|735.23|752.53|735.43|752.31|735.21|7
1652743980000|2022-05-16 23:33:00|752.23|735.13|752.21|735.11|752.23|735.13|752.21|735.11|2
1652744000000|2022-05-16 23:33:20|752.25|735.15|752.41|735.31|752.44|735.34|752.23|735.13|7
1652744010000|2022-05-16 23:33:30|752.31|735.21|752.32|735.22|752.42|735.32|752.2|735.1|12
1652744020000|2022-05-16 23:33:40|752.26|735.16|752.22|735.12|752.26|735.16|752.19|735.09|8
1652744030000|2022-05-16 23:33:50|752.18|735.08|752.18|735.08|752.18|735.08|752.18|735.08|1
1652744040000|2022-05-16 23:34:00|752.2|735.1|752.46|735.36|752.46|735.36|752.2|735.1|13
1652744050000|2022-05-16 23:34:10|752.44|735.34|751.92|734.82|752.45|735.35|751.75|734.65|13
1652744060000|2022-05-16 23:34:20|751.9|734.8|751.66|734.56|752.07|734.97|751.62|734.52|15
1652744070000|2022-05-16 23:34:30|751.73|734.63|751.88|734.78|751.88|734.78|751.59|734.49|11
1652744080000|2022-05-16 23:34:40|751.74|734.64|751.18|734.08|751.74|734.64|751.18|734.08|8
1652744090000|2022-05-16 23:34:50|751.16|734.06|750.61|733.51|751.16|734.06|750.61|733.51|12
1652744100000|2022-05-16 23:35:00|750.58|733.48|750.7|733.6|750.75|733.65|750.58|733.48|8
1652744110000|2022-05-16 23:35:10|750.64|733.54|750.78|733.68|750.98|733.88|750.58|733.48|11
1652744120000|2022-05-16 23:35:20|750.79|733.69|750.83|733.73|751.12|734.02|750.79|733.69|12
1652744130000|2022-05-16 23:35:30|750.84|733.74|750.82|733.72|750.94|733.84|750.81|733.71|11
1652744140000|2022-05-16 23:35:40|750.8|733.7|750.8|733.7|750.8|733.7|750.8|733.7|1
1652744150000|2022-05-16 23:35:50|750.58|733.48|750.58|733.48|750.75|733.65|750.58|733.48|5
1652744160000|2022-05-16 23:36:00|750.61|733.51|750.58|733.48|750.74|733.64|750.58|733.48|5
1652744170000|2022-05-16 23:36:10|750.04|732.94|749.47|732.37|750.04|732.94|749.46|732.36|14
1652744180000|2022-05-16 23:36:20|749.46|732.36|749.39|732.29|749.46|732.36|749.39|732.29|6
1652744190000|2022-05-16 23:36:30|749.47|732.37|749.55|732.45|749.92|732.82|749.47|732.37|11
1652744200000|2022-05-16 23:36:40|749.71|732.61|749.39|732.29|749.71|732.61|749.39|732.29|10
1652744220000|2022-05-16 23:37:00|748.97|731.87|748.54|731.44|748.97|731.87|748.54|731.44|2
1652744230000|2022-05-16 23:37:10|748.55|731.45|748.89|731.79|748.89|731.79|748.55|731.45|6
1652744240000|2022-05-16 23:37:20|748.54|731.44|749.23|732.13|749.25|732.15|748.54|731.44|8
1652744250000|2022-05-16 23:37:30|749.33|732.23|749.33|732.23|749.33|732.23|749.33|732.23|1
1652744260000|2022-05-16 23:37:40|749.4|732.3|749.53|732.43|749.76|732.66|749.4|732.3|10
1652744270000|2022-05-16 23:37:50|749.52|732.42|749.32|732.22|749.52|732.42|749.32|732.22|5
1652744280000|2022-05-16 23:38:00|749.38|732.28|749.39|732.29|749.39|732.29|749.38|732.28|2
1652744290000|2022-05-16 23:38:10|749.25|732.15|749.62|732.52|749.8|732.7|749.25|732.15|23
1652744300000|2022-05-16 23:38:20|749.55|732.45|749.59|732.49|749.59|732.49|749.55|732.45|5
1652744310000|2022-05-16 23:38:30|749.73|732.63|750.59|733.49|750.66|733.56|749.73|732.63|12
1652744320000|2022-05-16 23:38:40|750.66|733.56|750.59|733.49|750.66|733.56|750.59|733.49|2
1652744330000|2022-05-16 23:38:50|750.6|733.5|750.69|733.59|750.69|733.59|750.6|733.5|5
1652744340000|2022-05-16 23:39:00|750.62|733.52|750.35|733.25|750.62|733.52|750.29|733.19|7
1652744360000|2022-05-16 23:39:20|750.39|733.29|750.66|733.56|750.66|733.56|750.39|733.29|5
1652744370000|2022-05-16 23:39:30|750.61|733.51|750.66|733.56|750.66|733.56|750.61|733.51|2
1652744390000|2022-05-16 23:39:50|750.8|733.7|751.63|734.53|751.63|734.53|750.8|733.7|5
1652744400000|2022-05-16 23:40:00|752.09|734.99|752.19|735.09|752.63|735.53|751.91|734.81|12
1652744410000|2022-05-16 23:40:10|751.95|734.85|751.1|734|751.95|734.85|751.1|734|15
1652744420000|2022-05-16 23:40:20|751.12|734.02|751.23|734.13|751.69|734.59|751.12|734.02|18
1652744430000|2022-05-16 23:40:30|751.28|734.18|751.17|734.07|751.69|734.59|751.14|734.04|25
1652744440000|2022-05-16 23:40:40|751.07|733.97|750.35|733.25|751.07|733.97|750.28|733.18|21
1652744450000|2022-05-16 23:40:50|750.36|733.26|750.45|733.35|750.45|733.35|750.36|733.26|4
1652744460000|2022-05-16 23:41:00|750.36|733.26|750.03|732.93|750.45|733.35|749.98|732.88|9
1652744470000|2022-05-16 23:41:10|750|732.9|749.95|732.85|750|732.9|749.62|732.52|9
1652744480000|2022-05-16 23:41:20|749.84|732.74|749.7|732.6|749.84|732.74|749.7|732.6|4
1652744490000|2022-05-16 23:41:30|749.69|732.59|749.95|732.85|750.07|732.97|749.6|732.5|11
1652744500000|2022-05-16 23:41:40|749.96|732.86|750.13|733.03|750.56|733.46|749.96|732.86|9
1652744510000|2022-05-16 23:41:50|750.29|733.19|750.18|733.08|750.34|733.24|750.18|733.08|6
1652744520000|2022-05-16 23:42:00|750.28|733.18|750.34|733.24|750.34|733.24|750.18|733.08|4
1652744530000|2022-05-16 23:42:10|750.18|733.08|750.33|733.23|750.75|733.65|750.18|733.08|12
1652744540000|2022-05-16 23:42:20|750.37|733.27|750.37|733.27|750.37|733.27|750.37|733.27|1
1652744560000|2022-05-16 23:42:40|750.44|733.34|750.54|733.44|750.7|733.6|750.38|733.28|11
1652744570000|2022-05-16 23:42:50|750.69|733.59|750.59|733.49|750.75|733.65|750.57|733.47|11
1652744580000|2022-05-16 23:43:00|750.64|733.54|749.82|732.72|750.66|733.56|749.7|732.6|15
1652744590000|2022-05-16 23:43:10|750.01|732.91|750.69|733.59|750.69|733.59|749.98|732.88|14
1652744600000|2022-05-16 23:43:20|750.73|733.63|750.81|733.71|750.81|733.71|750.73|733.63|5
1652744610000|2022-05-16 23:43:30|750.76|733.66|750.63|733.53|750.76|733.66|750.63|733.53|3
1652744640000|2022-05-16 23:44:00|750.58|733.48|750.58|733.48|750.58|733.48|750.5|733.4|3
1652744650000|2022-05-16 23:44:10|750.5|733.4|750.63|733.53|750.63|733.53|750.5|733.4|3
1652744700000|2022-05-16 23:45:00|750.61|733.51|749.96|732.86|750.61|733.51|749.92|732.82|13
1652744710000|2022-05-16 23:45:10|749.93|732.83|749.51|732.41|749.93|732.83|749.51|732.41|3
1652744720000|2022-05-16 23:45:20|749.5|732.4|748.49|731.39|749.52|732.42|748.48|731.38|10
1652744730000|2022-05-16 23:45:30|748.47|731.37|747.6|730.5|748.47|731.37|747.6|730.5|6
1652744740000|2022-05-16 23:45:40|747.58|730.48|746.78|729.68|747.59|730.49|746.55|729.45|11
1652744750000|2022-05-16 23:45:50|746.83|729.73|747.74|730.64|747.74|730.64|746.79|729.69|16
1652744760000|2022-05-16 23:46:00|747.77|730.67|748.13|731.03|748.15|731.05|747.77|730.67|10
1652744770000|2022-05-16 23:46:10|748.14|731.04|748.24|731.14|748.51|731.41|748.14|731.04|6
1652744780000|2022-05-16 23:46:20|748.28|731.18|748.39|731.29|748.63|731.53|748.28|731.18|10
1652744790000|2022-05-16 23:46:30|748.47|731.37|748.9|731.8|748.9|731.8|748.47|731.37|6
1652744800000|2022-05-16 23:46:40|748.91|731.81|748.42|731.32|748.93|731.83|748.28|731.18|6
1652744810000|2022-05-16 23:46:50|748.46|731.36|748.87|731.77|748.87|731.77|748.46|731.36|3
1652744820000|2022-05-16 23:47:00|748.89|731.79|749.17|732.07|749.17|732.07|748.89|731.79|7
1652744830000|2022-05-16 23:47:10|749.36|732.26|749.36|732.26|749.36|732.26|749.36|732.26|1
1652744840000|2022-05-16 23:47:20|749.17|732.07|749.17|732.07|749.17|732.07|749.17|732.07|1
1652744880000|2022-05-16 23:48:00|749.36|732.26|749.36|732.26|749.36|732.26|749.36|732.26|1
1652744900000|2022-05-16 23:48:20|749.8|732.7|749.8|732.7|749.8|732.7|749.8|732.7|1
1652744910000|2022-05-16 23:48:30|749.78|732.68|749.5|732.4|749.78|732.68|749.3|732.2|4
1652744920000|2022-05-16 23:48:40|749.47|732.37|749.47|732.37|749.47|732.37|749.47|732.37|1
1652744930000|2022-05-16 23:48:50|749.08|731.98|749.07|731.97|749.08|731.98|748.98|731.88|5
1652744940000|2022-05-16 23:49:00|749.12|732.02|749.9|732.8|749.9|732.8|749.12|732.02|11
1652744970000|2022-05-16 23:49:30|749.73|732.63|749.61|732.51|749.73|732.63|749.61|732.51|5
1652744980000|2022-05-16 23:49:40|749.66|732.56|749.64|732.54|749.66|732.56|749.64|732.54|2
1652745000000|2022-05-16 23:50:00|749.66|732.56|749.84|732.74|749.84|732.74|749.66|732.56|7
1652745010000|2022-05-16 23:50:10|749.73|732.63|749.48|732.38|749.73|732.63|749.48|732.38|2
1652745020000|2022-05-16 23:50:20|749.47|732.37|749.48|732.38|749.56|732.46|749.47|732.37|4
1652745040000|2022-05-16 23:50:40|749.46|732.36|748.85|731.75|749.46|732.36|748.85|731.75|12
1652745050000|2022-05-16 23:50:50|748.66|731.56|748.25|731.15|748.66|731.56|748.25|731.15|2
1652745060000|2022-05-16 23:51:00|748.24|731.14|748.16|731.06|748.25|731.15|748.16|731.06|11
1652745070000|2022-05-16 23:51:10|748.15|731.05|748.16|731.06|748.16|731.06|748.1|731|5
1652745080000|2022-05-16 23:51:20|748.24|731.14|748.42|731.32|748.42|731.32|748.23|731.13|7
1652745100000|2022-05-16 23:51:40|748.43|731.33|748.83|731.73|748.83|731.73|748.43|731.33|5
1652745110000|2022-05-16 23:51:50|748.86|731.76|749.02|731.92|749.05|731.95|748.86|731.76|7
1652745120000|2022-05-16 23:52:00|748.97|731.87|748.97|731.87|748.97|731.87|748.97|731.87|1
1652745130000|2022-05-16 23:52:10|748.78|731.68|748.63|731.53|748.78|731.68|748.63|731.53|3
1652745180000|2022-05-16 23:53:00|748.83|731.73|749.12|732.02|749.12|732.02|748.83|731.73|5
1652745190000|2022-05-16 23:53:10|749.15|732.05|749.59|732.49|749.59|732.49|749.15|732.05|13
1652745200000|2022-05-16 23:53:20|749.44|732.34|749.44|732.34|749.59|732.49|749.44|732.34|3
1652745210000|2022-05-16 23:53:30|749.35|732.25|749.35|732.25|749.35|732.25|749.35|732.25|1
1652745220000|2022-05-16 23:53:40|749.34|732.24|748.81|731.71|749.34|732.24|748.55|731.45|10
1652745230000|2022-05-16 23:53:50|748.68|731.58|748.81|731.71|748.81|731.71|748.68|731.58|4
1652745240000|2022-05-16 23:54:00|748.84|731.74|748.93|731.83|748.93|731.83|748.84|731.74|4
1652745250000|2022-05-16 23:54:10|748.94|731.84|748.89|731.79|748.94|731.84|748.76|731.66|4
1652745270000|2022-05-16 23:54:30|748.72|731.62|748.72|731.62|748.72|731.62|748.72|731.62|1
1652745300000|2022-05-16 23:55:00|748.71|731.61|748.75|731.65|748.75|731.65|748.68|731.58|4
1652745320000|2022-05-16 23:55:20|748.72|731.62|748.72|731.62|748.72|731.62|748.72|731.62|1
1652745330000|2022-05-16 23:55:30|748.75|731.65|748.73|731.63|748.79|731.69|748.7|731.6|5
1652745340000|2022-05-16 23:55:40|748.81|731.71|748.79|731.69|748.81|731.71|748.79|731.69|2
1652745350000|2022-05-16 23:55:50|748.81|731.71|748.81|731.71|748.81|731.71|748.81|731.71|1
1652745360000|2022-05-16 23:56:00|748.93|731.83|749.34|732.24|749.34|732.24|748.93|731.83|9
1652745370000|2022-05-16 23:56:10|749.14|732.04|749.14|732.04|749.14|732.04|749.14|732.04|1
1652745380000|2022-05-16 23:56:20|749.34|732.24|749.74|732.64|749.78|732.68|749.14|732.04|8
1652745390000|2022-05-16 23:56:30|749.78|732.68|749.78|732.68|749.78|732.68|749.64|732.54|5
1652745400000|2022-05-16 23:56:40|749.8|732.7|750|732.9|750|732.9|749.8|732.7|4
1652745410000|2022-05-16 23:56:50|750.01|732.91|750.3|733.2|750.3|733.2|750.01|732.91|6
1652745420000|2022-05-16 23:57:00|750.28|733.18|750|732.9|750.3|733.2|749.85|732.75|6
1652745430000|2022-05-16 23:57:10|749.98|732.88|749.16|732.06|749.98|732.88|749.16|732.06|8
1652745440000|2022-05-16 23:57:20|749.11|732.01|748.91|731.81|749.11|732.01|748.91|731.81|15
1652745450000|2022-05-16 23:57:30|748.95|731.85|747.44|730.34|748.99|731.89|747.43|730.33|18
1652745460000|2022-05-16 23:57:40|747.32|730.22|747.3|730.2|747.33|730.23|746.61|729.51|11
1652745470000|2022-05-16 23:57:50|747.18|730.08|747.16|730.06|747.18|730.08|746.67|729.57|7
1652745480000|2022-05-16 23:58:00|747.12|730.02|747.3|730.2|747.3|730.2|747.03|729.93|11
1652745490000|2022-05-16 23:58:10|747.2|730.1|747.21|730.11|747.22|730.12|747.2|730.1|3
1652745500000|2022-05-16 23:58:20|747.33|730.23|747.2|730.1|747.33|730.23|747.2|730.1|5
1652745510000|2022-05-16 23:58:30|747.22|730.12|747.33|730.23|747.33|730.23|747.22|730.12|4
1652745520000|2022-05-16 23:58:40|747.32|730.22|747.32|730.22|747.32|730.22|747.32|730.22|1
1652745530000|2022-05-16 23:58:50|747.22|730.12|747.4|730.3|747.51|730.41|747.22|730.12|8
1652745540000|2022-05-16 23:59:00|747.56|730.46|748.09|730.99|748.16|731.06|747.43|730.33|16
1652745550000|2022-05-16 23:59:10|748.16|731.06|748.78|731.68|748.84|731.74|748.16|731.06|10
1652745560000|2022-05-16 23:59:20|748.57|731.47|748.57|731.47|748.57|731.47|748.57|731.47|1
1652745570000|2022-05-16 23:59:30|748.64|731.54|748.92|731.82|748.92|731.82|748.64|731.54|11
1652745580000|2022-05-16 23:59:40|748.93|731.83|749.02|731.92|749.3|732.2|748.93|731.83|7
1652745590000|2022-05-16 23:59:50|749.28|732.18|750.06|732.96|750.06|732.96|749.28|732.18|12
1652745600000|2022-05-17 00:00:00|750.09|732.99|750.27|733.17|750.27|733.17|750.09|732.99|3
1652745610000|2022-05-17 00:00:10|749.99|732.89|750.04|732.94|750.05|732.95|749.44|732.34|11
1652745620000|2022-05-17 00:00:20|750.03|732.93|750.09|732.99|750.09|732.99|749.58|732.48|10
1652745630000|2022-05-17 00:00:30|750.12|733.02|750.68|733.58|750.68|733.58|750.09|732.99|13
1652745640000|2022-05-17 00:00:40|750.64|733.54|750.68|733.58|750.68|733.58|750.48|733.38|9
1652745650000|2022-05-17 00:00:50|750.69|733.59|750.59|733.49|750.69|733.59|750.48|733.38|18
1652745660000|2022-05-17 00:01:00|750.68|733.58|750.68|733.58|750.68|733.58|750.48|733.38|7
1652745670000|2022-05-17 00:01:10|750.62|733.52|750.68|733.58|750.68|733.58|750.48|733.38|5
1652745680000|2022-05-17 00:01:20|750.69|733.59|750.76|733.66|750.77|733.67|750.68|733.58|7
1652745690000|2022-05-17 00:01:30|750.66|733.56|750.46|733.36|750.68|733.58|750.41|733.31|7
1652745700000|2022-05-17 00:01:40|750.17|733.07|750.21|733.11|750.21|733.11|750.01|732.91|5
1652745710000|2022-05-17 00:01:50|750.2|733.1|750.21|733.11|750.21|733.11|750.2|733.1|2
1652745720000|2022-05-17 00:02:00|750.2|733.1|749.39|732.29|750.2|733.1|749.39|732.29|8
1652745730000|2022-05-17 00:02:10|749.38|732.28|748.72|731.62|749.38|732.28|748.72|731.62|15
1652745740000|2022-05-17 00:02:20|748.7|731.6|749.02|731.92|749.02|731.92|748.65|731.55|14
1652745750000|2022-05-17 00:02:30|749.37|732.27|750.29|733.19|750.49|733.39|749.02|731.92|13
1652745760000|2022-05-17 00:02:40|750.31|733.21|750.06|732.96|750.41|733.31|749.61|732.51|14
1652745770000|2022-05-17 00:02:50|750.09|732.99|748.82|731.72|750.09|732.99|748.79|731.69|15
1652745780000|2022-05-17 00:03:00|749.01|731.91|748.8|731.7|749.01|731.91|748.48|731.38|12
1652745790000|2022-05-17 00:03:10|748.59|731.49|748.08|730.98|748.59|731.49|747.28|730.18|21
1652745800000|2022-05-17 00:03:20|747.99|730.89|747.04|729.94|747.99|730.89|747.04|729.94|13
1652745810000|2022-05-17 00:03:30|747.05|729.95|747.42|730.32|747.42|730.32|747.04|729.94|10
1652745820000|2022-05-17 00:03:40|747.4|730.3|747.67|730.57|747.78|730.68|747.4|730.3|13
1652745830000|2022-05-17 00:03:50|747.59|730.49|748.57|731.47|748.57|731.47|747.58|730.48|16
1652745840000|2022-05-17 00:04:00|749.05|731.95|749.74|732.64|749.74|732.64|749.05|731.95|16
1652745850000|2022-05-17 00:04:10|749.76|732.66|749.83|732.73|749.83|732.73|749.75|732.65|8
1652745860000|2022-05-17 00:04:20|749.86|732.76|750.64|733.54|750.68|733.58|749.86|732.76|9
1652745870000|2022-05-17 00:04:30|750.66|733.56|750.19|733.09|750.7|733.6|750.19|733.09|19
1652745880000|2022-05-17 00:04:40|750.17|733.07|749.42|732.32|750.2|733.1|749.22|732.12|18
1652745890000|2022-05-17 00:04:50|749.7|732.6|749.16|732.06|749.83|732.73|749.07|731.97|12
1652745900000|2022-05-17 00:05:00|749.15|732.05|749.25|732.15|749.26|732.16|748.94|731.84|14
1652745910000|2022-05-17 00:05:10|749.46|732.36|749.75|732.65|749.77|732.67|749.33|732.23|11
1652745920000|2022-05-17 00:05:20|749.78|732.68|749.81|732.71|749.89|732.79|749.78|732.68|9
1652745930000|2022-05-17 00:05:30|749.75|732.65|749.41|732.31|749.77|732.67|749.14|732.04|15
1652745940000|2022-05-17 00:05:40|749.44|732.34|749.79|732.69|749.79|732.69|749.44|732.34|5
1652745950000|2022-05-17 00:05:50|749.59|732.49|749.85|732.75|749.85|732.75|749.59|732.49|4
1652745960000|2022-05-17 00:06:00|749.79|732.69|749.74|732.64|749.79|732.69|749.74|732.64|2
1652745970000|2022-05-17 00:06:10|749.63|732.53|749.69|732.59|749.69|732.59|749.63|732.53|5
1652745980000|2022-05-17 00:06:20|749.73|732.63|749.75|732.65|749.75|732.65|749.73|732.63|2
1652745990000|2022-05-17 00:06:30|749.61|732.51|749.14|732.04|749.69|732.59|749.11|732.01|12
1652746000000|2022-05-17 00:06:40|749.16|732.06|749.2|732.1|749.52|732.42|749.1|732|14
1652746010000|2022-05-17 00:06:50|749.21|732.11|749.24|732.14|749.24|732.14|749.11|732.01|13
1652746020000|2022-05-17 00:07:00|749.15|732.05|749.73|732.63|749.73|732.63|749.15|732.05|7
1652746030000|2022-05-17 00:07:10|749.74|732.64|749.84|732.74|749.84|732.74|749.74|732.64|6
1652746040000|2022-05-17 00:07:20|749.87|732.77|749.73|732.63|749.9|732.8|749.73|732.63|5
1652746050000|2022-05-17 00:07:30|749.53|732.43|748.97|731.87|749.71|732.61|748.97|731.87|15
1652746060000|2022-05-17 00:07:40|749.31|732.21|749.73|732.63|749.73|732.63|749.31|732.21|5
1652746070000|2022-05-17 00:07:50|749.71|732.61|749.2|732.1|749.71|732.61|749.17|732.07|6
1652746080000|2022-05-17 00:08:00|749.22|732.12|749.43|732.33|749.73|732.63|749.22|732.12|11
1652746090000|2022-05-17 00:08:10|749.08|731.98|749.73|732.63|749.73|732.63|749.08|731.98|11
1652746100000|2022-05-17 00:08:20|749.74|732.64|749.54|732.44|749.74|732.64|749.54|732.44|4
1652746110000|2022-05-17 00:08:30|749.15|732.05|749.42|732.32|749.43|732.33|749.04|731.94|8
1652746120000|2022-05-17 00:08:40|749.43|732.33|749.43|732.33|749.71|732.61|749.08|731.98|13
1652746140000|2022-05-17 00:09:00|749.49|732.39|749.43|732.33|749.61|732.51|749.43|732.33|6
1652746150000|2022-05-17 00:09:10|749.61|732.51|749.43|732.33|749.61|732.51|749.43|732.33|9
1652746160000|2022-05-17 00:09:20|749.49|732.39|748.96|731.86|749.49|732.39|748.96|731.86|12
1652746170000|2022-05-17 00:09:30|748.86|731.76|749.18|732.08|749.18|732.08|748.81|731.71|5
1652746180000|2022-05-17 00:09:40|749.25|732.15|750.86|733.76|750.86|733.76|749.25|732.15|9
1652746190000|2022-05-17 00:09:50|750.93|733.83|751.23|734.13|751.23|734.13|750.93|733.83|11
1652746200000|2022-05-17 00:10:00|751.43|734.33|751.58|734.48|751.58|734.48|751.43|734.33|15
1652746230000|2022-05-17 00:10:30|751.56|734.46|751.18|734.08|751.56|734.46|751.11|734.01|13
1652746240000|2022-05-17 00:10:40|751.2|734.1|750.58|733.48|751.21|734.11|750.23|733.13|16
1652746250000|2022-05-17 00:10:50|750.78|733.68|751.23|734.13|751.23|734.13|750.78|733.68|14
1652746260000|2022-05-17 00:11:00|751.24|734.14|751.58|734.48|751.58|734.48|751.24|734.14|7
1652746270000|2022-05-17 00:11:10|751.57|734.47|751.54|734.44|751.57|734.47|751.54|734.44|2
1652746280000|2022-05-17 00:11:20|751.56|734.46|751.56|734.46|751.56|734.46|751.13|734.03|17
1652746290000|2022-05-17 00:11:30|751.57|734.47|751.58|734.48|751.58|734.48|751.57|734.47|2
1652746300000|2022-05-17 00:11:40|751.57|734.47|752.55|735.45|752.55|735.45|751.55|734.45|8
1652746310000|2022-05-17 00:11:50|752.54|735.44|752.53|735.43|752.96|735.86|752.53|735.43|4
1652746320000|2022-05-17 00:12:00|752.51|735.41|752.83|735.73|752.83|735.73|752.03|734.93|15
1652746330000|2022-05-17 00:12:10|752.9|735.8|753.08|735.98|753.08|735.98|752.9|735.8|9
1652746340000|2022-05-17 00:12:20|753.09|735.99|753.24|736.14|753.48|736.38|752.96|735.86|12
1652746350000|2022-05-17 00:12:30|753|735.9|753.11|736.01|753.17|736.07|752.99|735.89|10
1652746360000|2022-05-17 00:12:40|753.13|736.03|753.12|736.02|753.17|736.07|752.95|735.85|14
1652746370000|2022-05-17 00:12:50|753.14|736.04|753.46|736.36|753.54|736.44|753.14|736.04|13
1652746380000|2022-05-17 00:13:00|753.45|736.35|753.65|736.55|753.71|736.61|753.21|736.11|16
1652746390000|2022-05-17 00:13:10|753.71|736.61|753.52|736.42|753.71|736.61|753.52|736.42|5
1652746400000|2022-05-17 00:13:20|753.68|736.58|753.71|736.61|753.71|736.61|753.68|736.58|5
1652746410000|2022-05-17 00:13:30|753.69|736.59|753.52|736.42|753.71|736.61|753.52|736.42|8
1652746420000|2022-05-17 00:13:40|753.68|736.58|753.71|736.61|753.71|736.61|753.34|736.24|9
1652746430000|2022-05-17 00:13:50|753.58|736.48|753.1|736|753.58|736.48|753.1|736|8
1652746440000|2022-05-17 00:14:00|753.13|736.03|753.1|736|753.44|736.34|753.1|736|5
1652746450000|2022-05-17 00:14:10|753.12|736.02|753.71|736.61|753.71|736.61|753.12|736.02|5
1652746460000|2022-05-17 00:14:20|753.62|736.52|753.37|736.27|753.62|736.52|753.37|736.27|2
1652746470000|2022-05-17 00:14:30|753.54|736.44|753.54|736.44|753.54|736.44|753.54|736.44|1
1652746480000|2022-05-17 00:14:40|753.25|736.15|753.14|736.04|753.25|736.15|753.14|736.04|4
1652746490000|2022-05-17 00:14:50|753.11|736.01|753.42|736.32|753.62|736.52|753.11|736.01|9
1652746500000|2022-05-17 00:15:00|753.34|736.24|753.71|736.61|753.71|736.61|753.14|736.04|11
1652746510000|2022-05-17 00:15:10|753.74|736.64|754.37|737.27|754.37|737.27|753.74|736.64|3
1652746520000|2022-05-17 00:15:20|754.18|737.08|754.6|737.5|754.6|737.5|754.01|736.91|5
1652746530000|2022-05-17 00:15:30|754.44|737.34|754.6|737.5|754.6|737.5|754.13|737.03|9
1652746550000|2022-05-17 00:15:50|754.49|737.39|754.16|737.06|754.59|737.49|754.16|737.06|7
1652746560000|2022-05-17 00:16:00|754.45|737.35|754.6|737.5|754.6|737.5|754.36|737.26|7
1652746570000|2022-05-17 00:16:10|754.61|737.51|755.02|737.92|755.5|738.4|754.61|737.51|12
1652746580000|2022-05-17 00:16:20|755.04|737.94|755.3|738.2|755.31|738.21|755.04|737.94|15
1652746590000|2022-05-17 00:16:30|755.14|738.04|755.28|738.18|755.29|738.19|755.14|738.04|16
1652746600000|2022-05-17 00:16:40|755.5|738.4|755.93|738.83|755.93|738.83|755.5|738.4|3
1652746610000|2022-05-17 00:16:50|755.95|738.85|756.51|739.41|756.51|739.41|755.95|738.85|9
1652746620000|2022-05-17 00:17:00|756.81|739.71|757.05|739.95|757.45|740.35|756.81|739.71|13
1652746630000|2022-05-17 00:17:10|756.94|739.84|756.95|739.85|757.06|739.96|756.92|739.82|11
1652746640000|2022-05-17 00:17:20|757.65|740.55|757.65|740.55|757.65|740.55|757.43|740.33|16
1652746650000|2022-05-17 00:17:30|757.6|740.5|757.6|740.5|757.6|740.5|757.06|739.96|16
1652746660000|2022-05-17 00:17:40|757.41|740.31|757.65|740.55|757.65|740.55|757.36|740.26|7
1652746670000|2022-05-17 00:17:50|757.4|740.3|757.65|740.55|757.65|740.55|757.12|740.02|4
1652746680000|2022-05-17 00:18:00|757.58|740.48|757.65|740.55|757.65|740.55|757.08|739.98|15
1652746690000|2022-05-17 00:18:10|757.68|740.58|757.68|740.58|757.68|740.58|757.68|740.58|1
1652746700000|2022-05-17 00:18:20|757.7|740.6|757.72|740.62|757.74|740.64|757.69|740.59|10
1652746710000|2022-05-17 00:18:30|757.74|740.64|757.69|740.59|757.74|740.64|757.67|740.57|7
1652746720000|2022-05-17 00:18:40|757.71|740.61|758.47|741.37|758.47|741.37|757.71|740.61|5
1652746750000|2022-05-17 00:19:10|758.62|741.52|759.65|742.55|759.74|742.64|758.62|741.52|5
1652746760000|2022-05-17 00:19:20|759.63|742.53|759.68|742.58|759.74|742.64|759.31|742.21|18
1652746770000|2022-05-17 00:19:30|759.69|742.59|759.47|742.37|759.74|742.64|759.03|741.93|16
1652746780000|2022-05-17 00:19:40|759.59|742.49|759.75|742.65|759.75|742.65|759.26|742.16|14
1652746790000|2022-05-17 00:19:50|759.76|742.66|759.83|742.73|759.83|742.73|759.38|742.28|13
1652746800000|2022-05-17 00:20:00|759.89|742.79|760.33|743.23|760.33|743.23|759.89|742.79|17
1652746810000|2022-05-17 00:20:10|760.61|743.51|760.97|743.87|761.36|744.26|760.61|743.51|6
1652746820000|2022-05-17 00:20:20|761.02|743.92|761.73|744.63|761.73|744.63|761.02|743.92|4
1652746830000|2022-05-17 00:20:30|761.72|744.62|761.92|744.82|761.95|744.85|761.52|744.42|9
1652746840000|2022-05-17 00:20:40|761.72|744.62|761.25|744.15|761.72|744.62|761.08|743.98|10
1652746850000|2022-05-17 00:20:50|761.08|743.98|761.72|744.62|761.72|744.62|761.08|743.98|8
1652746860000|2022-05-17 00:21:00|761.7|744.6|761.22|744.12|761.72|744.62|761.19|744.09|11
1652746870000|2022-05-17 00:21:10|761.34|744.24|761.31|744.21|761.72|744.62|761.28|744.18|24
1652746880000|2022-05-17 00:21:20|761.27|744.17|761.69|744.59|761.69|744.59|761.19|744.09|9
1652746890000|2022-05-17 00:21:30|761.67|744.57|761.69|744.59|761.69|744.59|761.19|744.09|13
1652746900000|2022-05-17 00:21:40|761.7|744.6|761.71|744.61|761.71|744.61|761.7|744.6|2
1652746910000|2022-05-17 00:21:50|761.74|744.64|761.66|744.56|761.78|744.68|761.23|744.13|12
1652746920000|2022-05-17 00:22:00|761.65|744.55|761.73|744.63|761.73|744.63|761.38|744.28|9
1652746930000|2022-05-17 00:22:10|761.89|744.79|761.89|744.79|761.89|744.79|761.89|744.79|1
1652746950000|2022-05-17 00:22:30|762.22|745.12|761.89|744.79|762.22|745.12|761.89|744.79|2
1652746960000|2022-05-17 00:22:40|762.22|745.12|762.23|745.13|762.6|745.5|762.19|745.09|7
1652746970000|2022-05-17 00:22:50|762.29|745.19|762.43|745.33|762.6|745.5|762.22|745.12|19
1652746980000|2022-05-17 00:23:00|762.24|745.14|762.2|745.1|762.6|745.5|762.19|745.09|18
1652746990000|2022-05-17 00:23:10|762.23|745.13|762.25|745.15|762.59|745.49|762.23|745.13|13
1652747000000|2022-05-17 00:23:20|762.24|745.14|762.25|745.15|762.35|745.25|762.17|745.07|16
1652747010000|2022-05-17 00:23:30|762.3|745.2|762.6|745.5|762.6|745.5|762.3|745.2|13
1652747020000|2022-05-17 00:23:40|762.47|745.37|762.6|745.5|762.6|745.5|762.3|745.2|7
1652747030000|2022-05-17 00:23:50|762.62|745.52|762.62|745.52|762.62|745.52|762.62|745.52|1
1652747040000|2022-05-17 00:24:00|762.64|745.54|762.65|745.55|762.65|745.55|762.6|745.5|4
1652747050000|2022-05-17 00:24:10|762.6|745.5|762.59|745.49|762.6|745.5|762.56|745.46|10
1652747060000|2022-05-17 00:24:20|762.6|745.5|762.6|745.5|762.6|745.5|762.6|745.5|1
1652747070000|2022-05-17 00:24:30|762.55|745.45|762.55|745.45|762.6|745.5|762.54|745.44|5
1652747080000|2022-05-17 00:24:40|762.56|745.46|762.74|745.64|762.76|745.66|762.56|745.46|13
1652747090000|2022-05-17 00:24:50|762.76|745.66|762.73|745.63|762.76|745.66|762.73|745.63|4
1652747100000|2022-05-17 00:25:00|762.56|745.46|762.73|745.63|762.73|745.63|762.56|745.46|9
1652747110000|2022-05-17 00:25:10|762.74|745.64|763.6|746.5|763.6|746.5|762.74|745.64|7
1652747130000|2022-05-17 00:25:30|763.57|746.47|763.35|746.25|763.58|746.48|763.19|746.09|19
1652747140000|2022-05-17 00:25:40|763.36|746.26|763.38|746.28|763.58|746.48|763.17|746.07|11
1652747150000|2022-05-17 00:25:50|763.19|746.09|763.32|746.22|763.32|746.22|763.17|746.07|6
1652747160000|2022-05-17 00:26:00|763.19|746.09|763.1|746|763.19|746.09|762.75|745.65|15
1652747170000|2022-05-17 00:26:10|762.96|745.86|761.07|743.97|762.96|745.86|761.07|743.97|20
1652747180000|2022-05-17 00:26:20|761.04|743.94|761.02|743.92|761.06|743.96|760.94|743.84|11
1652747190000|2022-05-17 00:26:30|760.95|743.85|760.16|743.06|760.95|743.85|760.16|743.06|10
1652747200000|2022-05-17 00:26:40|760.15|743.05|760.15|743.05|760.16|743.06|760.15|743.05|5
1652747210000|2022-05-17 00:26:50|760.13|743.03|760.02|742.92|760.13|743.03|759.9|742.8|14
1652747220000|2022-05-17 00:27:00|760.03|742.93|759.98|742.88|760.32|743.22|759.98|742.88|7
1652747230000|2022-05-17 00:27:10|759.99|742.89|760.01|742.91|760.62|743.52|759.99|742.89|16
1652747240000|2022-05-17 00:27:20|759.96|742.86|759.9|742.8|759.96|742.86|759.9|742.8|11
1652747250000|2022-05-17 00:27:30|759.93|742.83|759.93|742.83|759.93|742.83|759.89|742.79|5
1652747260000|2022-05-17 00:27:40|760.17|743.07|759.97|742.87|760.31|743.21|759.97|742.87|6
1652747270000|2022-05-17 00:27:50|759.88|742.78|759.13|742.03|759.88|742.78|759.13|742.03|4
1652747280000|2022-05-17 00:28:00|759.14|742.04|759.7|742.6|759.7|742.6|759.14|742.04|11
1652747290000|2022-05-17 00:28:10|759.69|742.59|759.95|742.85|759.95|742.85|759.38|742.28|4
1652747330000|2022-05-17 00:28:50|760.02|742.92|760.21|743.11|760.59|743.49|760.02|742.92|11
1652747340000|2022-05-17 00:29:00|760.22|743.12|761.87|744.77|761.87|744.77|760.19|743.09|11
1652747350000|2022-05-17 00:29:10|761.86|744.76|761.25|744.15|761.86|744.76|761.19|744.09|11
1652747360000|2022-05-17 00:29:20|761.24|744.14|761.58|744.48|761.58|744.48|761.24|744.14|4
1652747370000|2022-05-17 00:29:30|761.36|744.26|761.28|744.18|761.36|744.26|761.27|744.17|6
1652747380000|2022-05-17 00:29:40|761.31|744.21|761.96|744.86|761.96|744.86|761.31|744.21|5
1652747390000|2022-05-17 00:29:50|761.97|744.87|761.72|744.62|761.97|744.87|761.72|744.62|6
1652747400000|2022-05-17 00:30:00|761.87|744.77|762.9|745.8|762.93|745.83|761.87|744.77|8
1652747410000|2022-05-17 00:30:10|762.87|745.77|761.73|744.63|762.87|745.77|761.72|744.62|17
1652747420000|2022-05-17 00:30:20|761.72|744.62|761.65|744.55|761.72|744.62|761.25|744.15|5
1652747430000|2022-05-17 00:30:30|761.35|744.25|761.04|743.94|761.65|744.55|761.04|743.94|13
1652747440000|2022-05-17 00:30:40|761.03|743.93|760.75|743.65|761.03|743.93|760.75|743.65|23
1652747450000|2022-05-17 00:30:50|760.73|743.63|760.69|743.59|760.75|743.65|760.31|743.21|12
1652747460000|2022-05-17 00:31:00|760.68|743.58|760.62|743.52|760.68|743.58|760.62|743.52|4
1652747470000|2022-05-17 00:31:10|760.38|743.28|760.23|743.13|760.62|743.52|760.13|743.03|8
1652747480000|2022-05-17 00:31:20|760.69|743.59|760.29|743.19|760.69|743.59|760.2|743.1|6
1652747490000|2022-05-17 00:31:30|760.63|743.53|760.61|743.51|761.07|743.97|760.61|743.51|14
1652747500000|2022-05-17 00:31:40|760.38|743.28|759.91|742.81|760.38|743.28|759.84|742.74|10
1652747510000|2022-05-17 00:31:50|760.19|743.09|760.25|743.15|760.25|743.15|759.91|742.81|5
1652747520000|2022-05-17 00:32:00|760.27|743.17|760.33|743.23|760.57|743.47|760.27|743.17|16
1652747530000|2022-05-17 00:32:10|760.27|743.17|760.25|743.15|760.27|743.17|760.25|743.15|2
1652747540000|2022-05-17 00:32:20|760.32|743.22|760.3|743.2|760.32|743.22|760.3|743.2|4
1652747550000|2022-05-17 00:32:30|760.25|743.15|760.35|743.25|760.57|743.47|760.19|743.09|11
1652747560000|2022-05-17 00:32:40|760.57|743.47|760.59|743.49|760.59|743.49|760.57|743.47|2
1652747580000|2022-05-17 00:33:00|760.57|743.47|760.34|743.24|760.57|743.47|760.34|743.24|5
1652747590000|2022-05-17 00:33:10|760.11|743.01|760.27|743.17|760.27|743.17|760.04|742.94|9
1652747600000|2022-05-17 00:33:20|760.29|743.19|760.34|743.24|760.34|743.24|760.29|743.19|3
1652747610000|2022-05-17 00:33:30|760.36|743.26|760.38|743.28|760.57|743.47|760.36|743.26|6
1652747620000|2022-05-17 00:33:40|760.35|743.25|760.05|742.95|760.35|743.25|760.05|742.95|7
1652747630000|2022-05-17 00:33:50|760.27|743.17|760.37|743.27|760.39|743.29|760.26|743.16|11
1652747640000|2022-05-17 00:34:00|760.57|743.47|760.59|743.49|760.59|743.49|760.57|743.47|2
1652747650000|2022-05-17 00:34:10|761.07|743.97|761.33|744.23|761.85|744.75|761.07|743.97|7
1652747660000|2022-05-17 00:34:20|761.22|744.12|761.2|744.1|761.31|744.21|761.12|744.02|13
1652747670000|2022-05-17 00:34:30|761.23|744.13|761.17|744.07|761.26|744.16|761.12|744.02|15
1652747680000|2022-05-17 00:34:40|761.2|744.1|761.31|744.21|761.32|744.22|761.2|744.1|7
1652747690000|2022-05-17 00:34:50|761.29|744.19|761.05|743.95|761.29|744.19|760.95|743.85|8
1652747700000|2022-05-17 00:35:00|761.08|743.98|761.2|744.1|761.2|744.1|761.06|743.96|9
1652747710000|2022-05-17 00:35:10|761.23|744.13|761.28|744.18|761.37|744.27|761.23|744.13|11
1652747720000|2022-05-17 00:35:20|761.3|744.2|761.64|744.54|761.71|744.61|761.29|744.19|17
1652747730000|2022-05-17 00:35:30|761.48|744.38|761.36|744.26|761.48|744.38|761.34|744.24|7
1652747740000|2022-05-17 00:35:40|761.34|744.24|761.39|744.29|761.39|744.29|761.32|744.22|5
1652747750000|2022-05-17 00:35:50|761.37|744.27|760.39|743.29|761.37|744.27|760.39|743.29|10
1652747760000|2022-05-17 00:36:00|760.31|743.21|761.02|743.92|761.1|744|760.31|743.21|15
1652747770000|2022-05-17 00:36:10|761.03|743.93|761.7|744.6|761.72|744.62|761.03|743.93|9
1652747780000|2022-05-17 00:36:20|761.71|744.61|761.73|744.63|761.73|744.63|761.71|744.61|4
1652747790000|2022-05-17 00:36:30|761.75|744.65|761.82|744.72|761.82|744.72|761.75|744.65|3
1652747800000|2022-05-17 00:36:40|761.83|744.73|761.85|744.75|761.85|744.75|761.83|744.73|3
1652747820000|2022-05-17 00:37:00|762.2|745.1|762.65|745.55|762.65|745.55|762.2|745.1|13
1652747830000|2022-05-17 00:37:10|762.67|745.57|763.58|746.48|763.69|746.59|762.67|745.57|11
1652747840000|2022-05-17 00:37:20|763.36|746.26|763.86|746.76|763.86|746.76|763.34|746.24|9
1652747850000|2022-05-17 00:37:30|763.78|746.68|763.86|746.76|763.86|746.76|763.78|746.68|2
1652747860000|2022-05-17 00:37:40|763.78|746.68|763.7|746.6|763.78|746.68|763.25|746.15|20
1652747870000|2022-05-17 00:37:50|763.69|746.59|763.74|746.64|763.74|746.64|763.23|746.13|14
1652747880000|2022-05-17 00:38:00|763.81|746.71|763.23|746.13|763.83|746.73|763.17|746.07|15
1652747890000|2022-05-17 00:38:10|763.24|746.14|762.3|745.2|763.26|746.16|762.3|745.2|14
1652747900000|2022-05-17 00:38:20|762.22|745.12|762.47|745.37|762.66|745.56|762.22|745.12|11
1652747910000|2022-05-17 00:38:30|762.36|745.26|762.28|745.18|762.36|745.26|762.24|745.14|5
1652747920000|2022-05-17 00:38:40|762.3|745.2|762.34|745.24|762.34|745.24|762.3|745.2|4
1652747930000|2022-05-17 00:38:50|762.35|745.25|762.84|745.74|762.84|745.74|762.33|745.23|5
1652747940000|2022-05-17 00:39:00|762.82|745.72|762.37|745.27|762.82|745.72|762.37|745.27|3
1652747950000|2022-05-17 00:39:10|762.22|745.12|762.01|744.91|762.22|745.12|761.91|744.81|10
1652747960000|2022-05-17 00:39:20|761.99|744.89|761.88|744.78|762.01|744.91|761.88|744.78|8
1652747970000|2022-05-17 00:39:30|761.87|744.77|761.87|744.77|761.87|744.77|761.41|744.31|12
1652747980000|2022-05-17 00:39:40|761.95|744.85|761.99|744.89|762.1|745|761.95|744.85|11
1652747990000|2022-05-17 00:39:50|761.97|744.87|761.95|744.85|761.99|744.89|761.95|744.85|7
1652748000000|2022-05-17 00:40:00|761.93|744.83|762.02|744.92|762.02|744.92|761.69|744.59|6
1652748010000|2022-05-17 00:40:10|762.01|744.91|762.08|744.98|762.1|745|762.01|744.91|8
1652748020000|2022-05-17 00:40:20|762.1|745|762.76|745.66|762.76|745.66|762.1|745|6
1652748030000|2022-05-17 00:40:30|762.71|745.61|762.77|745.67|762.77|745.67|762.4|745.3|6
1652748040000|2022-05-17 00:40:40|762.79|745.69|762.79|745.69|762.79|745.69|762.79|745.69|1
1652748050000|2022-05-17 00:40:50|762.77|745.67|762.77|745.67|762.77|745.67|762.77|745.67|1
1652748070000|2022-05-17 00:41:10|762.8|745.7|762.96|745.86|762.96|745.86|762.8|745.7|5
1652748080000|2022-05-17 00:41:20|763.21|746.11|763.7|746.6|763.7|746.6|763.21|746.11|3
1652748100000|2022-05-17 00:41:40|763.75|746.65|764.53|747.43|764.53|747.43|763.75|746.65|9
1652748110000|2022-05-17 00:41:50|764.4|747.3|764.22|747.12|764.4|747.3|764.1|747|12
1652748120000|2022-05-17 00:42:00|764.1|747|764.11|747.01|764.26|747.16|764.1|747|8
1652748130000|2022-05-17 00:42:10|764.22|747.12|764.53|747.43|764.53|747.43|764.22|747.12|8
1652748150000|2022-05-17 00:42:30|764.42|747.32|764.53|747.43|764.53|747.43|764.26|747.16|4
1652748160000|2022-05-17 00:42:40|764.46|747.36|767.16|750.06|767.24|750.14|764.36|747.26|13
1652748170000|2022-05-17 00:42:50|767.15|750.05|766.62|749.52|767.15|750.05|766.41|749.31|6
1652748180000|2022-05-17 00:43:00|766.58|749.48|768.01|750.91|768.01|750.91|766.41|749.31|9
1652748190000|2022-05-17 00:43:10|767.51|750.41|767.97|750.87|768.05|750.95|767.51|750.41|9
1652748200000|2022-05-17 00:43:20|767.86|750.76|767.08|749.98|767.86|750.76|766.59|749.49|14
1652748210000|2022-05-17 00:43:30|767.06|749.96|766.67|749.57|767.08|749.98|766.63|749.53|18
1652748220000|2022-05-17 00:43:40|766.66|749.56|766.66|749.56|766.95|749.85|766.65|749.55|16
1652748230000|2022-05-17 00:43:50|766.68|749.58|766.92|749.82|766.92|749.82|766.68|749.58|8
1652748240000|2022-05-17 00:44:00|767.05|749.95|768|750.9|768|750.9|766.95|749.85|12
1652748250000|2022-05-17 00:44:10|767.72|750.62|768.01|750.91|768.05|750.95|767.7|750.6|13
1652748260000|2022-05-17 00:44:20|768|750.9|767.9|750.8|768|750.9|767.9|750.8|10
1652748270000|2022-05-17 00:44:30|767.86|750.76|767.9|750.8|767.9|750.8|767.86|750.76|2
1652748280000|2022-05-17 00:44:40|767.88|750.78|767.88|750.78|767.88|750.78|767.88|750.78|1
1652748290000|2022-05-17 00:44:50|767.9|750.8|768.22|751.12|768.54|751.44|767.9|750.8|8
1652748300000|2022-05-17 00:45:00|768.54|751.44|768.23|751.13|768.54|751.44|768.23|751.13|3
1652748310000|2022-05-17 00:45:10|768.54|751.44|767.97|750.87|768.54|751.44|767.97|750.87|9
1652748320000|2022-05-17 00:45:20|767.67|750.57|767.25|750.15|767.73|750.63|767.25|750.15|12
1652748330000|2022-05-17 00:45:30|767.22|750.12|766.65|749.55|767.22|750.12|766.65|749.55|14
1652748340000|2022-05-17 00:45:40|766.64|749.54|766.72|749.62|767.14|750.04|766.62|749.52|13
1652748350000|2022-05-17 00:45:50|766.71|749.61|766.81|749.71|766.85|749.75|766.71|749.61|9
1652748360000|2022-05-17 00:46:00|766.87|749.77|767.31|750.21|767.31|750.21|766.73|749.63|11
1652748370000|2022-05-17 00:46:10|767.04|749.94|766.68|749.58|767.04|749.94|766.68|749.58|11
1652748380000|2022-05-17 00:46:20|766.66|749.56|766.87|749.77|766.93|749.83|766.66|749.56|7
1652748390000|2022-05-17 00:46:30|766.79|749.69|766.87|749.77|766.92|749.82|766.74|749.64|7
1652748400000|2022-05-17 00:46:40|766.79|749.69|766.86|749.76|766.86|749.76|766.67|749.57|7
1652748410000|2022-05-17 00:46:50|766.93|749.83|766.89|749.79|766.93|749.83|766.87|749.77|6
1652748420000|2022-05-17 00:47:00|766.93|749.83|766.87|749.77|767.31|750.21|766.83|749.73|21
1652748430000|2022-05-17 00:47:10|766.85|749.75|766.84|749.74|766.93|749.83|766.67|749.57|24
1652748440000|2022-05-17 00:47:20|766.91|749.81|767.67|750.57|767.85|750.75|766.91|749.81|10
1652748450000|2022-05-17 00:47:30|767.46|750.36|767.34|750.24|767.67|750.57|767.34|750.24|13
1652748460000|2022-05-17 00:47:40|767.44|750.34|767.87|750.77|767.87|750.77|767.44|750.34|4
1652748470000|2022-05-17 00:47:50|767.86|750.76|767.52|750.42|767.88|750.78|767.52|750.42|16
1652748480000|2022-05-17 00:48:00|767.37|750.27|767.55|750.45|767.73|750.63|767.37|750.27|10
1652748490000|2022-05-17 00:48:10|767.85|750.75|767.86|750.76|767.87|750.77|767.45|750.35|19
1652748500000|2022-05-17 00:48:20|767.87|750.77|767.83|750.73|767.97|750.87|767.17|750.07|16
1652748510000|2022-05-17 00:48:30|767.85|750.75|767.87|750.77|767.87|750.77|767.61|750.51|13
1652748520000|2022-05-17 00:48:40|767.89|750.79|767.32|750.22|767.91|750.81|767.32|750.22|14
1652748530000|2022-05-17 00:48:50|767.29|750.19|767.23|750.13|767.29|750.19|767.04|749.94|11
1652748540000|2022-05-17 00:49:00|767.21|750.11|767.15|750.05|767.21|750.11|767.15|750.05|5
1652748550000|2022-05-17 00:49:10|767.24|750.14|767.02|749.92|767.24|750.14|767.02|749.92|9
1652748560000|2022-05-17 00:49:20|767|749.9|766.86|749.76|767|749.9|766.86|749.76|4
1652748570000|2022-05-17 00:49:30|766.88|749.78|765.84|748.74|766.88|749.78|765.84|748.74|9
1652748580000|2022-05-17 00:49:40|765.95|748.85|765.81|748.71|766.17|749.07|765.72|748.62|14
1652748590000|2022-05-17 00:49:50|765.8|748.7|766.06|748.96|766.08|748.98|765.75|748.65|7
1652748600000|2022-05-17 00:50:00|765.94|748.84|766.86|749.76|766.86|749.76|765.72|748.62|23
1652748610000|2022-05-17 00:50:10|766.96|749.86|767.77|750.67|767.77|750.67|766.96|749.86|15
1652748620000|2022-05-17 00:50:20|768.54|751.44|768.31|751.21|768.54|751.44|768.16|751.06|13
1652748630000|2022-05-17 00:50:30|768.23|751.13|768.18|751.08|768.54|751.44|768.18|751.08|11
1652748640000|2022-05-17 00:50:40|768.2|751.1|768|750.9|768.22|751.12|767.37|750.27|18
1652748650000|2022-05-17 00:50:50|768.05|750.95|768.02|750.92|768.53|751.43|767.78|750.68|14
1652748660000|2022-05-17 00:51:00|768|750.9|768.04|750.94|768.04|750.94|767.75|750.65|14
1652748670000|2022-05-17 00:51:10|768.07|750.97|768.54|751.44|768.54|751.44|767.79|750.69|15
1652748680000|2022-05-17 00:51:20|768.57|751.47|770.05|752.95|770.05|752.95|768.57|751.47|12
1652748690000|2022-05-17 00:51:30|770.06|752.96|770.18|753.08|770.49|753.39|770.05|752.95|12
1652748700000|2022-05-17 00:51:40|770.2|753.1|769.27|752.17|770.28|753.18|769.27|752.17|16
1652748710000|2022-05-17 00:51:50|769.4|752.3|770.01|752.91|770.05|752.95|769.4|752.3|13
1652748720000|2022-05-17 00:52:00|769.99|752.89|770.49|753.39|770.49|753.39|769.99|752.89|12
1652748730000|2022-05-17 00:52:10|770.16|753.06|771.17|754.07|771.41|754.31|770.16|753.06|11
1652748740000|2022-05-17 00:52:20|770.99|753.89|772.04|754.94|772.05|754.95|770.94|753.84|16
1652748750000|2022-05-17 00:52:30|771.53|754.43|771.12|754.02|772.04|754.94|771.12|754.02|17
1652748760000|2022-05-17 00:52:40|771.31|754.21|770.05|752.95|771.31|754.21|770.05|752.95|10
1652748770000|2022-05-17 00:52:50|770.01|752.91|770.03|752.93|770.08|752.98|769.45|752.35|12
1652748780000|2022-05-17 00:53:00|770.1|753|769.75|752.65|770.53|753.43|769.48|752.38|12
1652748790000|2022-05-17 00:53:10|770.06|752.96|769.77|752.67|770.06|752.96|769.74|752.64|9
1652748800000|2022-05-17 00:53:20|769.8|752.7|769.97|752.87|769.97|752.87|769.8|752.7|5
1652748810000|2022-05-17 00:53:30|769.95|752.85|770.23|753.13|770.54|753.44|769.95|752.85|7
1652748820000|2022-05-17 00:53:40|770.27|753.17|771.01|753.91|771.03|753.93|770.27|753.17|8
1652748830000|2022-05-17 00:53:50|771|753.9|770.71|753.61|771|753.9|770.71|753.61|7
1652748840000|2022-05-17 00:54:00|770.69|753.59|770.9|753.8|770.9|753.8|770.69|753.59|8
1652748850000|2022-05-17 00:54:10|770.83|753.73|771.71|754.61|771.86|754.76|770.83|753.73|11
1652748860000|2022-05-17 00:54:20|771.44|754.34|772.07|754.97|772.21|755.11|771.39|754.29|15
1652748870000|2022-05-17 00:54:30|772.04|754.94|772.14|755.04|772.17|755.07|772.03|754.93|7
1652748880000|2022-05-17 00:54:40|772.17|755.07|772.12|755.02|772.22|755.12|772.08|754.98|7
1652748890000|2022-05-17 00:54:50|772.15|755.05|771.71|754.61|772.15|755.05|771.64|754.54|10
1652748900000|2022-05-17 00:55:00|771.79|754.69|771.88|754.78|771.92|754.82|771.79|754.69|10
1652748910000|2022-05-17 00:55:10|771.91|754.81|771.91|754.81|771.94|754.84|771.88|754.78|10
1652748920000|2022-05-17 00:55:20|771.93|754.83|771.81|754.71|771.93|754.83|771.68|754.58|7
1652748930000|2022-05-17 00:55:30|771.84|754.74|771.98|754.88|771.98|754.88|771.84|754.74|6
1652748940000|2022-05-17 00:55:40|771.97|754.87|772.02|754.92|772.09|754.99|771.94|754.84|10
1652748950000|2022-05-17 00:55:50|772.03|754.93|771.79|754.69|772.05|754.95|771.67|754.57|11
1652748960000|2022-05-17 00:56:00|771.78|754.68|772.79|755.69|772.79|755.69|771.78|754.68|11
1652748970000|2022-05-17 00:56:10|772.82|755.72|772.82|755.72|772.82|755.72|772.82|755.72|1
1652748980000|2022-05-17 00:56:20|772.83|755.73|772.39|755.29|772.83|755.73|772.13|755.03|8
1652748990000|2022-05-17 00:56:30|772.13|755.03|772.2|755.1|772.2|755.1|772.13|755.03|6
1652749000000|2022-05-17 00:56:40|772.35|755.25|772.81|755.71|772.91|755.81|772.29|755.19|15
1652749010000|2022-05-17 00:56:50|772.42|755.32|772.4|755.3|772.95|755.85|772.4|755.3|12
1652749020000|2022-05-17 00:57:00|772.57|755.47|772.92|755.82|772.95|755.85|772.48|755.38|8
1652749030000|2022-05-17 00:57:10|772.91|755.81|773.03|755.93|773.03|755.93|772.91|755.81|11
1652749040000|2022-05-17 00:57:20|773.05|755.95|773.25|756.15|773.45|756.35|773.05|755.95|10
1652749050000|2022-05-17 00:57:30|773.27|756.17|773.45|756.35|773.45|756.35|773.25|756.15|12
1652749060000|2022-05-17 00:57:40|773.34|756.24|773.14|756.04|773.34|756.24|773.14|756.04|3
1652749070000|2022-05-17 00:57:50|773.17|756.07|773.18|756.08|773.45|756.35|773.17|756.07|18
1652749080000|2022-05-17 00:58:00|773.25|756.15|773.45|756.35|773.45|756.35|773.25|756.15|2
1652749090000|2022-05-17 00:58:10|773.34|756.24|773.45|756.35|773.45|756.35|773.34|756.24|2
1652749110000|2022-05-17 00:58:30|773.6|756.5|773.6|756.5|773.6|756.5|773.6|756.5|1
1652749120000|2022-05-17 00:58:40|773.61|756.51|774.39|757.29|774.39|757.29|773.61|756.51|11
1652749130000|2022-05-17 00:58:50|774.23|757.13|774.39|757.29|774.39|757.29|774.23|757.13|2
1652749150000|2022-05-17 00:59:10|774.23|757.13|774.39|757.29|774.39|757.29|774.23|757.13|2
1652749170000|2022-05-17 00:59:30|774.23|757.13|774.05|756.95|774.23|757.13|774|756.9|4
1652749180000|2022-05-17 00:59:40|774.01|756.91|773.83|756.73|774.12|757.02|773.83|756.73|17
1652749190000|2022-05-17 00:59:50|773.86|756.76|773.83|756.73|773.95|756.85|773.83|756.73|8
1652749200000|2022-05-17 01:00:00|773.85|756.75|774.39|757.29|774.39|757.29|773.85|756.75|12
1652749210000|2022-05-17 01:00:10|774.23|757.13|774.99|757.89|774.99|757.89|774.23|757.13|4
1652749220000|2022-05-17 01:00:20|775.01|757.91|774.87|757.77|775.02|757.92|774.87|757.77|11
1652749230000|2022-05-17 01:00:30|774.89|757.79|774.94|757.84|775.14|758.04|774.89|757.79|11
1652749240000|2022-05-17 01:00:40|774.97|757.87|774.99|757.89|775.03|757.93|774.93|757.83|17
1652749250000|2022-05-17 01:00:50|775.06|757.96|775|757.9|775.35|758.25|775|757.9|13
1652749260000|2022-05-17 01:01:00|774.93|757.83|774.62|757.52|774.97|757.87|774.62|757.52|12
1652749270000|2022-05-17 01:01:10|774.63|757.53|774.1|757|774.63|757.53|774.1|757|5
1652749280000|2022-05-17 01:01:20|774.08|756.98|773.09|755.99|774.08|756.98|773.09|755.99|12
1652749290000|2022-05-17 01:01:30|773.07|755.97|772.77|755.67|773.09|755.99|772.71|755.61|6
1652749310000|2022-05-17 01:01:50|772.67|755.57|772.67|755.57|772.76|755.66|772.65|755.55|5
1652749320000|2022-05-17 01:02:00|772.65|755.55|772.69|755.59|772.69|755.59|772.13|755.03|11
1652749340000|2022-05-17 01:02:20|773.17|756.07|773.17|756.07|773.17|756.07|772.74|755.64|15
1652749350000|2022-05-17 01:02:30|772.78|755.68|772.78|755.68|773.17|756.07|772.71|755.61|7
1652749360000|2022-05-17 01:02:40|772.67|755.57|772.21|755.11|772.69|755.59|772.06|754.96|13
1652749370000|2022-05-17 01:02:50|772.17|755.07|772.12|755.02|772.17|755.07|772.06|754.96|15
1652749380000|2022-05-17 01:03:00|772.14|755.04|771.19|754.09|772.14|755.04|771.19|754.09|10
1652749390000|2022-05-17 01:03:10|771.17|754.07|770.87|753.77|771.17|754.07|770.29|753.19|11
1652749400000|2022-05-17 01:03:20|770.58|753.48|770.55|753.45|771.06|753.96|770.33|753.23|17
1652749410000|2022-05-17 01:03:30|770.48|753.38|770.85|753.75|770.85|753.75|770.48|753.38|7
1652749420000|2022-05-17 01:03:40|771.01|753.91|771.59|754.49|771.96|754.86|771.01|753.91|10
1652749430000|2022-05-17 01:03:50|771.96|754.86|771.95|754.85|771.96|754.86|771.95|754.85|2
1652749440000|2022-05-17 01:04:00|771.97|754.87|772.1|755|772.45|755.35|771.97|754.87|11
1652749450000|2022-05-17 01:04:10|771.95|754.85|771.29|754.19|771.95|754.85|771.18|754.08|15
1652749460000|2022-05-17 01:04:20|771.31|754.21|771.34|754.24|771.63|754.53|771.22|754.12|14
1652749470000|2022-05-17 01:04:30|771.36|754.26|770.68|753.58|771.37|754.27|770.68|753.58|16
1652749480000|2022-05-17 01:04:40|770.66|753.56|770.62|753.52|770.66|753.56|770.62|753.52|3
1652749490000|2022-05-17 01:04:50|770.66|753.56|770.9|753.8|771.07|753.97|770.66|753.56|10
1652749500000|2022-05-17 01:05:00|770.78|753.68|770.66|753.56|771.04|753.94|770.66|753.56|27
1652749510000|2022-05-17 01:05:10|770.23|753.13|769.98|752.88|770.6|753.5|769.98|752.88|12
1652749520000|2022-05-17 01:05:20|769.96|752.86|769.77|752.67|769.96|752.86|769.77|752.67|5
1652749530000|2022-05-17 01:05:30|769.75|752.65|769.78|752.68|769.95|752.85|769.67|752.57|12
1652749540000|2022-05-17 01:05:40|769.76|752.66|769.87|752.77|769.87|752.77|769.76|752.66|2
1652749560000|2022-05-17 01:06:00|769.88|752.78|769.87|752.77|769.88|752.78|769.87|752.77|2
1652749570000|2022-05-17 01:06:10|769.76|752.66|768.88|751.78|769.76|752.66|768.88|751.78|18
1652749580000|2022-05-17 01:06:20|768.78|751.68|768.54|751.44|768.9|751.8|768.26|751.16|18
1652749590000|2022-05-17 01:06:30|768.26|751.16|768.21|751.11|768.54|751.44|768.21|751.11|9
1652749600000|2022-05-17 01:06:40|768.19|751.09|768.17|751.07|768.19|751.09|768.17|751.07|2
1652749610000|2022-05-17 01:06:50|768.15|751.05|767.65|750.55|768.15|751.05|767.65|750.55|4
1652749620000|2022-05-17 01:07:00|767.63|750.53|767.73|750.63|768.48|751.38|767.63|750.53|18
1652749630000|2022-05-17 01:07:10|767.71|750.61|767.79|750.69|767.81|750.71|767.67|750.57|7
1652749640000|2022-05-17 01:07:20|767.73|750.63|766.67|749.57|767.73|750.63|766.67|749.57|17
1652749650000|2022-05-17 01:07:30|766.91|749.81|766.26|749.16|766.91|749.81|766.25|749.15|14
1652749660000|2022-05-17 01:07:40|766.25|749.15|766.26|749.16|766.84|749.74|766.25|749.15|16
1652749670000|2022-05-17 01:07:50|766.25|749.15|766|748.9|766.27|749.17|765.91|748.81|9
1652749680000|2022-05-17 01:08:00|766.27|749.17|767.3|750.2|767.3|750.2|766.27|749.17|20
1652749690000|2022-05-17 01:08:10|767.31|750.21|767.71|750.61|767.73|750.63|767.31|750.21|14
1652749700000|2022-05-17 01:08:20|767.73|750.63|767.78|750.68|767.78|750.68|767.73|750.63|4
1652749710000|2022-05-17 01:08:30|767.8|750.7|767.15|750.05|767.82|750.72|767.15|750.05|6
1652749720000|2022-05-17 01:08:40|767.17|750.07|767.09|749.99|767.17|750.07|767.09|749.99|4
1652749730000|2022-05-17 01:08:50|766.81|749.71|766.65|749.55|766.92|749.82|766.2|749.1|16
1652749740000|2022-05-17 01:09:00|766.6|749.5|765.66|748.56|766.6|749.5|765.66|748.56|24
1652749750000|2022-05-17 01:09:10|765.63|748.53|764.68|747.58|765.63|748.53|764.68|747.58|12
1652749760000|2022-05-17 01:09:20|764.66|747.56|765.08|747.98|765.45|748.35|764.66|747.56|17
1652749770000|2022-05-17 01:09:30|765.45|748.35|765.68|748.58|765.96|748.86|765.13|748.03|12
1652749780000|2022-05-17 01:09:40|765.53|748.43|766.22|749.12|766.22|749.12|765.53|748.43|7
1652749790000|2022-05-17 01:09:50|765.78|748.68|766.15|749.05|766.22|749.12|765.78|748.68|9
1652749800000|2022-05-17 01:10:00|766.13|749.03|765.93|748.83|766.13|749.03|765.74|748.64|7
1652749810000|2022-05-17 01:10:10|765.96|748.86|766.55|749.45|766.55|749.45|765.96|748.86|11
1652749820000|2022-05-17 01:10:20|767.05|749.95|766.19|749.09|767.7|750.6|766.17|749.07|18
1652749830000|2022-05-17 01:10:30|766.21|749.11|765.28|748.18|766.21|749.11|765.28|748.18|12
1652749840000|2022-05-17 01:10:40|765.22|748.12|765.72|748.62|765.95|748.85|765.22|748.12|13
1652749850000|2022-05-17 01:10:50|765.7|748.6|765.68|748.58|765.7|748.6|765.26|748.16|6
1652749860000|2022-05-17 01:11:00|765.66|748.56|765.66|748.56|765.68|748.58|765.66|748.56|3
1652749870000|2022-05-17 01:11:10|765.46|748.36|765.64|748.54|765.64|748.54|765.45|748.35|9
1652749880000|2022-05-17 01:11:20|765.66|748.56|765.7|748.6|766.11|749.01|765.64|748.54|20
1652749890000|2022-05-17 01:11:30|765.76|748.66|765.42|748.32|766.02|748.92|765.42|748.32|20
1652749900000|2022-05-17 01:11:40|765.6|748.5|766.05|748.95|766.05|748.95|765.58|748.48|9
1652749910000|2022-05-17 01:11:50|766.04|748.94|765.66|748.56|766.04|748.94|765.66|748.56|9
1652749920000|2022-05-17 01:12:00|765.68|748.58|765.99|748.89|766.02|748.92|765.68|748.58|9
1652749930000|2022-05-17 01:12:10|766.03|748.93|766.09|748.99|766.46|749.36|766.03|748.93|8
1652749940000|2022-05-17 01:12:20|766.07|748.97|765.91|748.81|766.07|748.97|765.71|748.61|13
1652749950000|2022-05-17 01:12:30|765.92|748.82|766.14|749.04|766.44|749.34|765.92|748.82|10
1652749960000|2022-05-17 01:12:40|766.13|749.03|765.61|748.51|766.13|749.03|765.39|748.29|11
1652749970000|2022-05-17 01:12:50|765.78|748.68|765.81|748.71|765.81|748.71|765.78|748.68|3
1652749980000|2022-05-17 01:13:00|765.79|748.69|766.01|748.91|766.01|748.91|765.72|748.62|10
1652749990000|2022-05-17 01:13:10|765.99|748.89|765.7|748.6|765.99|748.89|765.7|748.6|5
1652750000000|2022-05-17 01:13:20|765.69|748.59|765.94|748.84|765.94|748.84|765.55|748.45|8
1652750010000|2022-05-17 01:13:30|765.76|748.66|765.72|748.62|765.76|748.66|765.72|748.62|3
1652750020000|2022-05-17 01:13:40|765.7|748.6|765.68|748.58|765.7|748.6|765.68|748.58|2
1652750030000|2022-05-17 01:13:50|765.64|748.54|765.22|748.12|765.66|748.56|765.19|748.09|20
1652750040000|2022-05-17 01:14:00|765.24|748.14|764.42|747.32|765.24|748.14|764.42|747.32|12
1652750050000|2022-05-17 01:14:10|764.5|747.4|764.4|747.3|764.62|747.52|764.4|747.3|8
1652750060000|2022-05-17 01:14:20|764.47|747.37|764.63|747.53|764.65|747.55|764.41|747.31|11
1652750070000|2022-05-17 01:14:30|764.65|747.55|765.45|748.35|765.45|748.35|764.65|747.55|7
1652750080000|2022-05-17 01:14:40|765.29|748.19|764.62|747.52|765.42|748.32|764.62|747.52|17
1652750090000|2022-05-17 01:14:50|764.46|747.36|764.24|747.14|764.46|747.36|764.24|747.14|7
1652750100000|2022-05-17 01:15:00|764.4|747.3|764.24|747.14|764.47|747.37|764.24|747.14|4
1652750110000|2022-05-17 01:15:10|763.9|746.8|763.58|746.48|763.9|746.8|763.34|746.24|12
1652750120000|2022-05-17 01:15:20|763.38|746.28|763.72|746.62|763.97|746.87|763.37|746.27|19
1652750130000|2022-05-17 01:15:30|763.71|746.61|763.33|746.23|764.01|746.91|763.33|746.23|21
1652750140000|2022-05-17 01:15:40|763.32|746.22|763.54|746.44|763.54|746.44|763.22|746.12|12
1652750150000|2022-05-17 01:15:50|763.32|746.22|763.2|746.1|763.52|746.42|763.2|746.1|9
1652750160000|2022-05-17 01:16:00|763.18|746.08|763.43|746.33|763.43|746.33|763.11|746.01|7
1652750170000|2022-05-17 01:16:10|763.11|746.01|764.01|746.91|764.03|746.93|763.11|746.01|13
1652750180000|2022-05-17 01:16:20|763.84|746.74|764.99|747.89|764.99|747.89|763.84|746.74|8
1652750190000|2022-05-17 01:16:30|764.91|747.81|764.66|747.56|764.92|747.82|764.66|747.56|8
1652750200000|2022-05-17 01:16:40|764.36|747.26|763.67|746.57|764.36|747.26|763.67|746.57|14
1652750220000|2022-05-17 01:17:00|763.69|746.59|763.67|746.57|763.9|746.8|763.67|746.57|8
1652750230000|2022-05-17 01:17:10|763.65|746.55|762.91|745.81|763.65|746.55|762.91|745.81|14
1652750240000|2022-05-17 01:17:20|763.02|745.92|762.91|745.81|763.02|745.92|762.91|745.81|2
1652750250000|2022-05-17 01:17:30|763.01|745.91|762.91|745.81|763.08|745.98|762.91|745.81|3
1652750260000|2022-05-17 01:17:40|763.02|745.92|763.23|746.13|763.47|746.37|763.02|745.92|5
1652750270000|2022-05-17 01:17:50|763.47|746.37|763.91|746.81|763.92|746.82|763.46|746.36|7
1652750280000|2022-05-17 01:18:00|763.89|746.79|764.43|747.33|764.43|747.33|763.89|746.79|10
1652750290000|2022-05-17 01:18:10|764.49|747.39|764.62|747.52|764.88|747.78|764.47|747.37|12
1652750300000|2022-05-17 01:18:20|764.34|747.24|764.47|747.37|764.6|747.5|764.14|747.04|15
1652750310000|2022-05-17 01:18:30|764.19|747.09|764.09|746.99|764.19|747.09|764.09|746.99|5
1652750320000|2022-05-17 01:18:40|764.15|747.05|764.73|747.63|764.73|747.63|764.13|747.03|9
1652750330000|2022-05-17 01:18:50|764.87|747.77|764.29|747.19|764.95|747.85|764.29|747.19|10
1652750340000|2022-05-17 01:19:00|764.22|747.12|764.54|747.44|764.54|747.44|764.22|747.12|10
1652750350000|2022-05-17 01:19:10|764.97|747.87|764.21|747.11|764.97|747.87|764.19|747.09|15
1652750360000|2022-05-17 01:19:20|764.19|747.09|764.55|747.45|764.55|747.45|764.19|747.09|7
1652750370000|2022-05-17 01:19:30|764.54|747.44|764.52|747.42|764.54|747.44|764.33|747.23|4
1652750380000|2022-05-17 01:19:40|764.3|747.2|764.24|747.14|764.52|747.42|764.24|747.14|5
1652750390000|2022-05-17 01:19:50|764.16|747.06|764.52|747.42|764.52|747.42|764.16|747.06|9
1652750400000|2022-05-17 01:20:00|764.54|747.44|764.58|747.48|764.62|747.52|764.54|747.44|10
1652750410000|2022-05-17 01:20:10|764.62|747.52|764.86|747.76|764.99|747.89|764.62|747.52|6
1652750420000|2022-05-17 01:20:20|764.84|747.74|764.64|747.54|764.84|747.74|764.64|747.54|6
1652750430000|2022-05-17 01:20:30|764.62|747.52|764.84|747.74|764.86|747.76|764.62|747.52|4
1652750440000|2022-05-17 01:20:40|764.86|747.76|764.9|747.8|765.34|748.24|764.86|747.76|10
1652750450000|2022-05-17 01:20:50|764.87|747.77|764.82|747.72|764.87|747.77|764.82|747.72|3
1652750460000|2022-05-17 01:21:00|764.84|747.74|764.83|747.73|764.87|747.77|764.83|747.73|4
1652750480000|2022-05-17 01:21:20|764.81|747.71|764.63|747.53|764.81|747.71|764.63|747.53|3
1652750490000|2022-05-17 01:21:30|764.61|747.51|764.78|747.68|764.8|747.7|764.61|747.51|4
1652750500000|2022-05-17 01:21:40|764.76|747.66|764.78|747.68|764.78|747.68|764.76|747.66|2
1652750510000|2022-05-17 01:21:50|764.8|747.7|764.79|747.69|764.83|747.73|764.79|747.69|4
1652750520000|2022-05-17 01:22:00|764.83|747.73|764.86|747.76|764.98|747.88|764.83|747.73|9
1652750540000|2022-05-17 01:22:20|764.88|747.78|764.91|747.81|764.91|747.81|764.88|747.78|3
1652750550000|2022-05-17 01:22:30|764.93|747.83|764.93|747.83|764.93|747.83|764.93|747.83|1
1652750560000|2022-05-17 01:22:40|764.63|747.53|764.65|747.55|764.65|747.55|764.61|747.51|4
1652750570000|2022-05-17 01:22:50|764.73|747.63|764.27|747.17|764.73|747.63|764.27|747.17|12
1652750580000|2022-05-17 01:23:00|764.22|747.12|765.16|748.06|765.39|748.29|764.2|747.1|16
1652750590000|2022-05-17 01:23:10|765.17|748.07|765.5|748.4|765.5|748.4|765.1|748|10
1652750600000|2022-05-17 01:23:20|765.27|748.17|765.5|748.4|765.5|748.4|765.27|748.17|2
1652750610000|2022-05-17 01:23:30|765.27|748.17|764.91|747.81|765.5|748.4|764.91|747.81|9
1652750620000|2022-05-17 01:23:40|764.89|747.79|764.88|747.78|764.92|747.82|764.65|747.55|11
1652750640000|2022-05-17 01:24:00|764.86|747.76|764.86|747.76|764.86|747.76|764.86|747.76|1
1652750650000|2022-05-17 01:24:10|764.88|747.78|764.91|747.81|764.93|747.83|764.88|747.78|18
1652750660000|2022-05-17 01:24:20|764.93|747.83|764.93|747.83|764.94|747.84|764.91|747.81|6
1652750670000|2022-05-17 01:24:30|764.91|747.81|764.81|747.71|764.93|747.83|764.81|747.71|6
1652750680000|2022-05-17 01:24:40|764.83|747.73|764.95|747.85|764.95|747.85|764.81|747.71|8
1652750690000|2022-05-17 01:24:50|764.97|747.87|765.74|748.64|765.76|748.66|764.97|747.87|17
1652750700000|2022-05-17 01:25:00|765.75|748.65|765.38|748.28|765.77|748.67|765.18|748.08|12
1652750710000|2022-05-17 01:25:10|765.4|748.3|765.79|748.69|765.81|748.71|765.4|748.3|7
1652750720000|2022-05-17 01:25:20|765.81|748.71|765.94|748.84|765.94|748.84|765.81|748.71|6
1652750730000|2022-05-17 01:25:30|765.85|748.75|765.81|748.71|765.85|748.75|765.77|748.67|5
1652750740000|2022-05-17 01:25:40|765.87|748.77|765.85|748.75|765.87|748.77|765.85|748.75|2
1652750750000|2022-05-17 01:25:50|765.69|748.59|765.49|748.39|765.77|748.67|765.45|748.35|15
1652750760000|2022-05-17 01:26:00|765.52|748.42|765.64|748.54|765.64|748.54|765.52|748.42|3
1652750770000|2022-05-17 01:26:10|765.66|748.56|765.85|748.75|765.85|748.75|765.66|748.56|2
1652750780000|2022-05-17 01:26:20|765.83|748.73|765.81|748.71|765.83|748.73|765.81|748.71|2
1652750790000|2022-05-17 01:26:30|765.79|748.69|765.68|748.58|765.79|748.69|765.66|748.56|5
1652750800000|2022-05-17 01:26:40|765.59|748.49|765.32|748.22|765.59|748.49|765.32|748.22|12
1652750810000|2022-05-17 01:26:50|765.34|748.24|765.32|748.22|765.34|748.24|765.32|748.22|2
1652750820000|2022-05-17 01:27:00|765.3|748.2|765.3|748.2|765.3|748.2|765.3|748.2|1
1652750830000|2022-05-17 01:27:10|765.15|748.05|764.75|747.65|765.15|748.05|764.75|747.65|9
1652750840000|2022-05-17 01:27:20|764.73|747.63|763.98|746.88|764.73|747.63|763.96|746.86|14
1652750850000|2022-05-17 01:27:30|764.07|746.97|764.11|747.01|764.11|747.01|764.07|746.97|3
1652750860000|2022-05-17 01:27:40|764.09|746.99|763.66|746.56|764.09|746.99|763.64|746.54|14
1652750870000|2022-05-17 01:27:50|763.64|746.54|764.48|747.38|764.48|747.38|763.32|746.22|18
1652750880000|2022-05-17 01:28:00|764.95|747.85|764.59|747.49|764.95|747.85|764.09|746.99|10
1652750890000|2022-05-17 01:28:10|764.44|747.34|764.05|746.95|764.44|747.34|764.05|746.95|10
1652750900000|2022-05-17 01:28:20|764.03|746.93|763.85|746.75|764.03|746.93|763.85|746.75|7
1652750910000|2022-05-17 01:28:30|763.83|746.73|763.81|746.71|763.83|746.73|763.81|746.71|2
1652750920000|2022-05-17 01:28:40|763.73|746.63|763.2|746.1|763.73|746.63|763.2|746.1|12
1652750930000|2022-05-17 01:28:50|763.1|746|763.12|746.02|763.12|746.02|762.97|745.87|6
1652750940000|2022-05-17 01:29:00|763.23|746.13|763.35|746.25|763.51|746.41|763.21|746.11|8
1652750950000|2022-05-17 01:29:10|763.24|746.14|761.64|744.54|763.25|746.15|761.32|744.22|26
1652750960000|2022-05-17 01:29:20|761.66|744.56|761.67|744.57|762.03|744.93|761.66|744.56|15
1652750970000|2022-05-17 01:29:30|761.5|744.4|761.18|744.08|761.67|744.57|761.16|744.06|15
1652750980000|2022-05-17 01:29:40|761.2|744.1|761.56|744.46|761.57|744.47|761.18|744.08|13
1652750990000|2022-05-17 01:29:50|761.57|744.47|761.56|744.46|761.57|744.47|761.56|744.46|6
1652751010000|2022-05-17 01:30:10|761.58|744.48|761.58|744.48|761.58|744.48|761.56|744.46|8
1652751020000|2022-05-17 01:30:20|761.56|744.46|761.58|744.48|761.58|744.48|761.56|744.46|3
1652751030000|2022-05-17 01:30:30|761.81|744.71|762.89|745.79|762.9|745.8|761.81|744.71|19
1652751040000|2022-05-17 01:30:40|762.67|745.57|762.37|745.27|762.94|745.84|762.37|745.27|11
1652751050000|2022-05-17 01:30:50|762.3|745.2|761.96|744.86|762.33|745.23|761.96|744.86|10
1652751060000|2022-05-17 01:31:00|761.56|744.46|761.56|744.46|761.56|744.46|761.56|744.46|1
1652751090000|2022-05-17 01:31:30|761.64|744.54|761.56|744.46|762.02|744.92|761.56|744.46|13
1652751100000|2022-05-17 01:31:40|761.72|744.62|761.56|744.46|761.72|744.62|761.56|744.46|4
1652751120000|2022-05-17 01:32:00|761.6|744.5|761.75|744.65|761.82|744.72|761.6|744.5|7
1652751130000|2022-05-17 01:32:10|761.73|744.63|761.9|744.8|761.97|744.87|761.73|744.63|5
1652751140000|2022-05-17 01:32:20|761.62|744.52|761.66|744.56|761.66|744.56|761.56|744.46|3
1652751150000|2022-05-17 01:32:30|761.68|744.58|761.67|744.57|761.99|744.89|761.56|744.46|13
1652751160000|2022-05-17 01:32:40|761.68|744.58|761.88|744.78|761.92|744.82|761.56|744.46|10
1652751170000|2022-05-17 01:32:50|762.05|744.95|761.95|744.85|762.09|744.99|761.56|744.46|11
1652751180000|2022-05-17 01:33:00|761.63|744.53|761.62|744.52|761.71|744.61|761.42|744.32|9
1652751190000|2022-05-17 01:33:10|761.6|744.5|761.3|744.2|761.86|744.76|761.21|744.11|16
1652751200000|2022-05-17 01:33:20|761.33|744.23|761.4|744.3|761.61|744.51|761.33|744.23|12
1652751210000|2022-05-17 01:33:30|761.27|744.17|760.82|743.72|761.29|744.19|760.82|743.72|8
1652751230000|2022-05-17 01:33:50|760.79|743.69|760.52|743.42|760.79|743.69|760.52|743.42|2
1652751240000|2022-05-17 01:34:00|760.58|743.48|760.74|743.64|760.76|743.66|760.52|743.42|6
1652751250000|2022-05-17 01:34:10|760.67|743.57|760.52|743.42|760.67|743.57|760.52|743.42|3
1652751260000|2022-05-17 01:34:20|760.58|743.48|759.95|742.85|760.58|743.48|759.82|742.72|11
1652751270000|2022-05-17 01:34:30|760.21|743.11|760.79|743.69|760.81|743.71|760.21|743.11|11
1652751280000|2022-05-17 01:34:40|760.74|743.64|760.37|743.27|760.92|743.82|760.37|743.27|13
1652751290000|2022-05-17 01:34:50|760.39|743.29|760.36|743.26|760.86|743.76|760.34|743.24|12
1652751300000|2022-05-17 01:35:00|760.44|743.34|760.84|743.74|760.84|743.74|760.44|743.34|3
1652751310000|2022-05-17 01:35:10|760.9|743.8|761.08|743.98|761.12|744.02|760.9|743.8|12
1652751320000|2022-05-17 01:35:20|761.09|743.99|761.21|744.11|761.21|744.11|760.99|743.89|10
1652751330000|2022-05-17 01:35:30|761.22|744.12|761.84|744.74|761.84|744.74|761.22|744.12|5
1652751340000|2022-05-17 01:35:40|761.83|744.73|761.87|744.77|761.87|744.77|761.83|744.73|4
1652751350000|2022-05-17 01:35:50|761.88|744.78|761.91|744.81|761.94|744.84|761.85|744.75|12
1652751360000|2022-05-17 01:36:00|761.85|744.75|761.97|744.87|761.97|744.87|761.85|744.75|7
1652751370000|2022-05-17 01:36:10|761.98|744.88|762.27|745.17|762.27|745.17|761.98|744.88|14
1652751380000|2022-05-17 01:36:20|762.28|745.18|763|745.9|763|745.9|762.21|745.11|8
1652751390000|2022-05-17 01:36:30|763.05|745.95|763.14|746.04|763.21|746.11|763.05|745.95|15
1652751400000|2022-05-17 01:36:40|763.16|746.06|763.06|745.96|763.19|746.09|763.05|745.95|16
1652751410000|2022-05-17 01:36:50|763.08|745.98|762.5|745.4|763.09|745.99|762.5|745.4|13
1652751420000|2022-05-17 01:37:00|762.62|745.52|763.47|746.37|763.53|746.43|762.62|745.52|16
1652751430000|2022-05-17 01:37:10|763.89|746.79|764.37|747.27|764.39|747.29|763.89|746.79|17
1652751440000|2022-05-17 01:37:20|764.39|747.29|764.37|747.27|764.53|747.43|764.37|747.27|12
1652751450000|2022-05-17 01:37:30|764.33|747.23|764.53|747.43|764.53|747.43|764.3|747.2|8
1652751460000|2022-05-17 01:37:40|764.85|747.75|764.86|747.76|764.94|747.84|764.85|747.75|8
1652751470000|2022-05-17 01:37:50|764.85|747.75|764.36|747.26|764.99|747.89|764.34|747.24|14
1652751480000|2022-05-17 01:38:00|764.38|747.28|764.73|747.63|764.73|747.63|764.38|747.28|12
1652751490000|2022-05-17 01:38:10|764.71|747.61|764.56|747.46|764.73|747.63|764.44|747.34|8
1652751500000|2022-05-17 01:38:20|764.66|747.56|764.73|747.63|764.73|747.63|764.66|747.56|2
1652751510000|2022-05-17 01:38:30|764.7|747.6|764.46|747.36|764.73|747.63|764.3|747.2|12
1652751520000|2022-05-17 01:38:40|764.48|747.38|763.6|746.5|764.65|747.55|763.15|746.05|11
1652751530000|2022-05-17 01:38:50|763.68|746.58|763.24|746.14|763.68|746.58|763.24|746.14|9
1652751540000|2022-05-17 01:39:00|763.25|746.15|762.43|745.33|763.25|746.15|762.43|745.33|7
1652751550000|2022-05-17 01:39:10|762.62|745.52|763.19|746.09|763.19|746.09|762.33|745.23|11
1652751560000|2022-05-17 01:39:20|763.21|746.11|763.47|746.37|764|746.9|763.17|746.07|15
1652751570000|2022-05-17 01:39:30|763.4|746.3|763.47|746.37|764|746.9|763.32|746.22|13
1652751580000|2022-05-17 01:39:40|763.78|746.68|763.42|746.32|763.92|746.82|763.29|746.19|20
1652751590000|2022-05-17 01:39:50|763.26|746.16|763.35|746.25|763.85|746.75|763.26|746.16|19
1652751600000|2022-05-17 01:40:00|763.21|746.11|763.63|746.53|763.95|746.85|763.09|745.99|16
1652751610000|2022-05-17 01:40:10|763.56|746.46|763.02|745.92|763.92|746.82|763.02|745.92|16
1652751620000|2022-05-17 01:40:20|762.73|745.63|762.75|745.65|762.75|745.65|762.67|745.57|4
1652751630000|2022-05-17 01:40:30|762.68|745.58|762.23|745.13|762.68|745.58|762.14|745.04|15
1652751640000|2022-05-17 01:40:40|762.25|745.15|762.28|745.18|762.65|745.55|762.18|745.08|18
1652751650000|2022-05-17 01:40:50|762.18|745.08|761.92|744.82|762.64|745.54|761.92|744.82|18
1652751660000|2022-05-17 01:41:00|761.9|744.8|762.15|745.05|762.15|745.05|761.76|744.66|11
1652751670000|2022-05-17 01:41:10|762.14|745.04|761.91|744.81|762.14|745.04|761.67|744.57|11
1652751680000|2022-05-17 01:41:20|761.89|744.79|761.89|744.79|761.89|744.79|761.64|744.54|8
1652751690000|2022-05-17 01:41:30|761.95|744.85|761.94|744.84|762.05|744.95|761.94|744.84|6
1652751700000|2022-05-17 01:41:40|762.32|745.22|763.52|746.42|763.52|746.42|761.94|744.84|13
1652751710000|2022-05-17 01:41:50|763.92|746.82|763.65|746.55|764.42|747.32|763.65|746.55|10
1652751720000|2022-05-17 01:42:00|763.53|746.43|762.13|745.03|763.53|746.43|762.13|745.03|19
1652751730000|2022-05-17 01:42:10|762.15|745.05|762.13|745.03|762.18|745.08|761.95|744.85|11
1652751740000|2022-05-17 01:42:20|762.17|745.07|762.32|745.22|762.41|745.31|762.06|744.96|18
1652751750000|2022-05-17 01:42:30|762.06|744.96|762.53|745.43|762.53|745.43|762.06|744.96|23
1652751760000|2022-05-17 01:42:40|762.49|745.39|762.36|745.26|762.49|745.39|762.22|745.12|7
1652751770000|2022-05-17 01:42:50|762.24|745.14|762.18|745.08|762.32|745.22|762.14|745.04|12
1652751780000|2022-05-17 01:43:00|762.19|745.09|762.36|745.26|762.43|745.33|762.18|745.08|16
1652751790000|2022-05-17 01:43:10|762.37|745.27|762.2|745.1|762.39|745.29|762.2|745.1|12
1652751800000|2022-05-17 01:43:20|762.19|745.09|762.07|744.97|762.19|745.09|762.07|744.97|4
1652751810000|2022-05-17 01:43:30|762.09|744.99|762.05|744.95|762.18|745.08|762.05|744.95|5
1652751820000|2022-05-17 01:43:40|761.49|744.39|761.87|744.77|761.88|744.78|761.26|744.16|16
1652751830000|2022-05-17 01:43:50|761.86|744.76|761.86|744.76|761.86|744.76|761.86|744.76|1
1652751840000|2022-05-17 01:44:00|761.56|744.46|761.9|744.8|761.9|744.8|761.34|744.24|13
1652751850000|2022-05-17 01:44:10|761.89|744.79|761.72|744.62|761.89|744.79|761.21|744.11|15
1652751860000|2022-05-17 01:44:20|761.8|744.7|761.41|744.31|761.8|744.7|761.21|744.11|11
1652751870000|2022-05-17 01:44:30|761.53|744.43|761.38|744.28|761.67|744.57|761.34|744.24|9
1652751880000|2022-05-17 01:44:40|761.27|744.17|760.88|743.78|761.29|744.19|760.78|743.68|12
1652751890000|2022-05-17 01:44:50|760.84|743.74|760.67|743.57|760.84|743.74|760.31|743.21|13
1652751900000|2022-05-17 01:45:00|760.92|743.82|760.91|743.81|760.95|743.85|760.68|743.58|18
1652751910000|2022-05-17 01:45:10|760.89|743.79|761.72|744.62|761.8|744.7|760.89|743.79|23
1652751920000|2022-05-17 01:45:20|761.8|744.7|761.89|744.79|761.89|744.79|761.57|744.47|7
1652751930000|2022-05-17 01:45:30|761.91|744.81|761.99|744.89|761.99|744.89|761.89|744.79|6
1652751940000|2022-05-17 01:45:40|762.01|744.91|762.1|745|762.44|745.34|761.9|744.8|19
1652751950000|2022-05-17 01:45:50|762.12|745.02|762.8|745.7|762.82|745.72|762.12|745.02|15
1652751960000|2022-05-17 01:46:00|762.78|745.68|762.3|745.2|762.82|745.72|762.22|745.12|11
1652751970000|2022-05-17 01:46:10|762.38|745.28|762.4|745.3|762.91|745.81|762.3|745.2|17
1652751980000|2022-05-17 01:46:20|762.58|745.48|762.81|745.71|762.83|745.73|762.58|745.48|4
1652751990000|2022-05-17 01:46:30|762.8|745.7|762|744.9|762.8|745.7|761.98|744.88|9
1652752000000|2022-05-17 01:46:40|762.02|744.92|761.49|744.39|762.26|745.16|761.49|744.39|8
1652752010000|2022-05-17 01:46:50|761.7|744.6|760.87|743.77|761.88|744.78|760.87|743.77|19
1652752020000|2022-05-17 01:47:00|760.85|743.75|760.78|743.68|760.87|743.77|760.25|743.15|19
1652752030000|2022-05-17 01:47:10|761|743.9|761.85|744.75|761.87|744.77|760.96|743.86|15
1652752040000|2022-05-17 01:47:20|761.87|744.77|761.85|744.75|761.87|744.77|761.85|744.75|2
1652752050000|2022-05-17 01:47:30|761.86|744.76|761.21|744.11|761.86|744.76|761.18|744.08|12
1652752060000|2022-05-17 01:47:40|761.19|744.09|760.96|743.86|761.19|744.09|760.64|743.54|17
1652752070000|2022-05-17 01:47:50|760.94|743.84|760.76|743.66|760.94|743.84|760.33|743.23|11
1652752080000|2022-05-17 01:48:00|760.68|743.58|760.63|743.53|760.74|743.64|760.19|743.09|9
1652752090000|2022-05-17 01:48:10|760.84|743.74|760.81|743.71|760.93|743.83|760.75|743.65|5
1652752100000|2022-05-17 01:48:20|760.9|743.8|761.14|744.04|761.14|744.04|760.61|743.51|13
1652752110000|2022-05-17 01:48:30|761.18|744.08|761.07|743.97|761.23|744.13|760.97|743.87|13
1652752120000|2022-05-17 01:48:40|761.09|743.99|761.7|744.6|761.71|744.61|761.09|743.99|15
1652752130000|2022-05-17 01:48:50|761.84|744.74|761.46|744.36|761.89|744.79|761.37|744.27|10
1652752140000|2022-05-17 01:49:00|761.37|744.27|762.2|745.1|762.2|745.1|761.37|744.27|17
1652752150000|2022-05-17 01:49:10|762.22|745.12|762.24|745.14|762.32|745.22|762.09|744.99|7
1652752160000|2022-05-17 01:49:20|762.26|745.16|762.31|745.21|762.32|745.22|762.26|745.16|5
1652752170000|2022-05-17 01:49:30|762.1|745|762.33|745.23|762.61|745.51|762.05|744.95|25
1652752180000|2022-05-17 01:49:40|762.34|745.24|762.34|745.24|762.61|745.51|762.32|745.22|15
1652752190000|2022-05-17 01:49:50|762.32|745.22|761.99|744.89|762.32|745.22|761.99|744.89|9
1652752200000|2022-05-17 01:50:00|762.2|745.1|762.32|745.22|762.32|745.22|762|744.9|12
1652752210000|2022-05-17 01:50:10|762.36|745.26|762.62|745.52|762.62|745.52|762.36|745.26|7
1652752220000|2022-05-17 01:50:20|762.64|745.54|762.67|745.57|762.99|745.89|762.34|745.24|14
1652752230000|2022-05-17 01:50:30|762.74|745.64|762.83|745.73|762.83|745.73|762.27|745.17|10
1652752240000|2022-05-17 01:50:40|762.81|745.71|762.34|745.24|762.81|745.71|762.22|745.12|8
1652752250000|2022-05-17 01:50:50|762.22|745.12|762.34|745.24|762.39|745.29|762.22|745.12|8
1652752260000|2022-05-17 01:51:00|762.37|745.27|762.34|745.24|762.39|745.29|762.29|745.19|5
1652752270000|2022-05-17 01:51:10|762.36|745.26|762.82|745.72|762.82|745.72|762.36|745.26|10
1652752280000|2022-05-17 01:51:20|762.86|745.76|763.4|746.3|763.49|746.39|762.86|745.76|9
1652752290000|2022-05-17 01:51:30|763.54|746.44|763.69|746.59|763.69|746.59|763.4|746.3|6
1652752300000|2022-05-17 01:51:40|763.68|746.58|763.69|746.59|763.69|746.59|763.68|746.58|2
1652752310000|2022-05-17 01:51:50|763.96|746.86|763.77|746.67|763.96|746.86|763.62|746.52|6
1652752320000|2022-05-17 01:52:00|763.78|746.68|763.42|746.32|763.85|746.75|763.4|746.3|7
1652752330000|2022-05-17 01:52:10|763.11|746.01|763.11|746.01|763.37|746.27|763.11|746.01|10
1652752340000|2022-05-17 01:52:20|763.09|745.99|763.4|746.3|763.4|746.3|762.99|745.89|10
1652752350000|2022-05-17 01:52:30|763.75|746.65|764.04|746.94|764.06|746.96|763.75|746.65|6
1652752360000|2022-05-17 01:52:40|764.02|746.92|764.08|746.98|764.08|746.98|763.95|746.85|8
1652752370000|2022-05-17 01:52:50|764.1|747|764.44|747.34|764.44|747.34|764.1|747|12
1652752380000|2022-05-17 01:53:00|764.8|747.7|764.83|747.73|764.83|747.73|764.72|747.62|6
1652752390000|2022-05-17 01:53:10|764.66|747.56|764.73|747.63|764.77|747.67|764.35|747.25|10
1652752400000|2022-05-17 01:53:20|764.8|747.7|765.68|748.58|765.77|748.67|764.8|747.7|25
1652752410000|2022-05-17 01:53:30|765.6|748.5|765.65|748.55|765.76|748.66|765.38|748.28|13
1652752420000|2022-05-17 01:53:40|765.5|748.4|765.42|748.32|765.65|748.55|765.4|748.3|10
1652752430000|2022-05-17 01:53:50|765.45|748.35|766.07|748.97|766.07|748.97|765.45|748.35|8
1652752440000|2022-05-17 01:54:00|766.12|749.02|766.03|748.93|766.15|749.05|765.64|748.54|14
1652752450000|2022-05-17 01:54:10|766.04|748.94|766.61|749.51|766.61|749.51|766.04|748.94|9
1652752460000|2022-05-17 01:54:20|766.6|749.5|766.61|749.51|766.61|749.51|766.45|749.35|5
1652752470000|2022-05-17 01:54:30|766.63|749.53|766.66|749.56|766.66|749.56|766.63|749.53|3
1652752480000|2022-05-17 01:54:40|766.61|749.51|766.66|749.56|766.66|749.56|766.61|749.51|2
1652752490000|2022-05-17 01:54:50|766.61|749.51|766.59|749.49|766.61|749.51|766.19|749.09|7
1652752500000|2022-05-17 01:55:00|766.33|749.23|766.65|749.55|766.65|749.55|766.33|749.23|7
1652752510000|2022-05-17 01:55:10|766.66|749.56|766.66|749.56|767.11|750.01|766.65|749.55|7
1652752520000|2022-05-17 01:55:20|767.11|750.01|766.66|749.56|767.11|750.01|766.66|749.56|2
1652752530000|2022-05-17 01:55:30|766.65|749.55|767.47|750.37|767.47|750.37|766.64|749.54|7
1652752540000|2022-05-17 01:55:40|767.36|750.26|767.24|750.14|767.36|750.26|767.14|750.04|6
1652752550000|2022-05-17 01:55:50|767.23|750.13|767.24|750.14|767.24|750.14|767.23|750.13|2
1652752560000|2022-05-17 01:56:00|766.97|749.87|766.9|749.8|766.97|749.87|766.9|749.8|4
1652752570000|2022-05-17 01:56:10|767.04|749.94|767.17|750.07|767.17|750.07|767.04|749.94|5
1652752580000|2022-05-17 01:56:20|767.14|750.04|766.4|749.3|767.14|750.04|766.4|749.3|9
1652752590000|2022-05-17 01:56:30|766.28|749.18|766.35|749.25|766.35|749.25|766.17|749.07|13
1652752600000|2022-05-17 01:56:40|766.47|749.37|766.29|749.19|766.57|749.47|766.27|749.17|9
1652752610000|2022-05-17 01:56:50|766.07|748.97|765.73|748.63|766.07|748.97|765.44|748.34|9
1652752620000|2022-05-17 01:57:00|765.76|748.66|765.88|748.78|766.14|749.04|765.76|748.66|6
1652752630000|2022-05-17 01:57:10|765.87|748.77|765.62|748.52|765.87|748.77|765.38|748.28|7
1652752640000|2022-05-17 01:57:20|765.76|748.66|765.8|748.7|765.98|748.88|765.76|748.66|7
1652752650000|2022-05-17 01:57:30|765.77|748.67|765.49|748.39|765.77|748.67|765.32|748.22|14
1652752660000|2022-05-17 01:57:40|765.51|748.41|765.67|748.57|765.67|748.57|765.3|748.2|12
1652752670000|2022-05-17 01:57:50|765.56|748.46|764.82|747.72|765.56|748.46|764.81|747.71|12
1652752680000|2022-05-17 01:58:00|764.8|747.7|765.04|747.94|765.08|747.98|764.68|747.58|16
1652752690000|2022-05-17 01:58:10|764.92|747.82|765.09|747.99|765.09|747.99|764.36|747.26|15
1652752700000|2022-05-17 01:58:20|765.12|748.02|764.64|747.54|765.21|748.11|764.64|747.54|16
1652752710000|2022-05-17 01:58:30|764.53|747.43|764.36|747.26|764.64|747.54|764.27|747.17|7
1652752720000|2022-05-17 01:58:40|764.62|747.52|765.03|747.93|765.05|747.95|764.4|747.3|12
1652752730000|2022-05-17 01:58:50|765.02|747.92|765.47|748.37|765.47|748.37|765.02|747.92|10
1652752740000|2022-05-17 01:59:00|765.76|748.66|765.82|748.72|765.83|748.73|765.74|748.64|7
1652752750000|2022-05-17 01:59:10|765.8|748.7|765.66|748.56|765.82|748.72|765.64|748.54|10
1652752760000|2022-05-17 01:59:20|765.55|748.45|765.29|748.19|765.55|748.45|765.21|748.11|11
1652752770000|2022-05-17 01:59:30|765.31|748.21|765.8|748.7|765.82|748.72|765.31|748.21|13
1652752780000|2022-05-17 01:59:40|765.82|748.72|765.92|748.82|765.94|748.84|765.82|748.72|5
1652752790000|2022-05-17 01:59:50|765.9|748.8|766.05|748.95|766.05|748.95|765.88|748.78|6
1652752800000|2022-05-17 02:00:00|766.38|749.28|766.91|749.81|766.91|749.81|766.09|748.99|8
1652752810000|2022-05-17 02:00:10|766.93|749.83|767.14|750.04|767.14|750.04|766.75|749.65|10
1652752820000|2022-05-17 02:00:20|767.15|750.05|767.53|750.43|767.53|750.43|767.02|749.92|11
1652752830000|2022-05-17 02:00:30|767.75|750.65|767.75|750.65|767.75|750.65|767.57|750.47|7
1652752840000|2022-05-17 02:00:40|767.73|750.63|767.75|750.65|767.81|750.71|767.72|750.62|7
1652752850000|2022-05-17 02:00:50|767.72|750.62|767.42|750.32|767.72|750.62|767.35|750.25|9
1652752860000|2022-05-17 02:01:00|767.47|750.37|766.31|749.21|767.47|750.37|766.23|749.13|18
1652752870000|2022-05-17 02:01:10|766.33|749.23|765.64|748.54|766.38|749.28|765.64|748.54|22
1652752880000|2022-05-17 02:01:20|765.68|748.58|765.3|748.2|766.04|748.94|765.3|748.2|16
1652752890000|2022-05-17 02:01:30|765.32|748.22|765.55|748.45|765.55|748.45|765.32|748.22|4
1652752900000|2022-05-17 02:01:40|765.32|748.22|764.71|747.61|765.33|748.23|764.71|747.61|16
1652752910000|2022-05-17 02:01:50|764.69|747.59|764.58|747.48|764.69|747.59|764.43|747.33|12
1652752920000|2022-05-17 02:02:00|764.46|747.36|764.91|747.81|764.93|747.83|764.43|747.33|15
1652752930000|2022-05-17 02:02:10|764.88|747.78|764.59|747.49|764.88|747.78|764.52|747.42|12
1652752940000|2022-05-17 02:02:20|764.45|747.35|764.19|747.09|764.53|747.43|764.17|747.07|12
1652752950000|2022-05-17 02:02:30|764.2|747.1|764.08|746.98|764.2|747.1|764.08|746.98|8
1652752960000|2022-05-17 02:02:40|764.09|746.99|763.93|746.83|764.09|746.99|763.93|746.83|4
1652752970000|2022-05-17 02:02:50|763.95|746.85|763.96|746.86|763.96|746.86|763.95|746.85|2
1652752980000|2022-05-17 02:03:00|763.99|746.89|764.56|747.46|764.57|747.47|763.99|746.89|5
1652752990000|2022-05-17 02:03:10|764.73|747.63|764.78|747.68|764.86|747.76|764.73|747.63|9
1652753000000|2022-05-17 02:03:20|764.79|747.69|765.51|748.41|765.51|748.41|764.78|747.68|13
1652753010000|2022-05-17 02:03:30|765.53|748.43|765.8|748.7|765.9|748.8|765.51|748.41|15
1652753020000|2022-05-17 02:03:40|765.84|748.74|765.82|748.72|765.84|748.74|765.78|748.68|12
1652753030000|2022-05-17 02:03:50|765.79|748.69|765.78|748.68|765.79|748.69|765.78|748.68|2
1652753040000|2022-05-17 02:04:00|765.76|748.66|766.47|749.37|766.47|749.37|765.64|748.54|7
1652753050000|2022-05-17 02:04:10|766.54|749.44|766.77|749.67|766.79|749.69|766.54|749.44|10
1652753060000|2022-05-17 02:04:20|766.78|749.68|766.2|749.1|766.81|749.71|766.18|749.08|10
1652753070000|2022-05-17 02:04:30|766.11|749.01|766.55|749.45|766.55|749.45|766.11|749.01|10
1652753080000|2022-05-17 02:04:40|766.56|749.46|766.85|749.75|766.87|749.77|766.56|749.46|10
1652753090000|2022-05-17 02:04:50|766.83|749.73|766.62|749.52|766.83|749.73|766.62|749.52|5
1652753100000|2022-05-17 02:05:00|766.64|749.54|765.87|748.77|766.64|749.54|765.87|748.77|11
1652753110000|2022-05-17 02:05:10|765.8|748.7|765.14|748.04|765.8|748.7|765.07|747.97|18
1652753120000|2022-05-17 02:05:20|765.09|747.99|765.07|747.97|765.11|748.01|765.07|747.97|4
1652753130000|2022-05-17 02:05:30|765.05|747.95|765.01|747.91|765.05|747.95|765.01|747.91|2
1652753140000|2022-05-17 02:05:40|765.02|747.92|765.07|747.97|765.25|748.15|765.02|747.92|5
1652753160000|2022-05-17 02:06:00|765.09|747.99|765.82|748.72|765.83|748.73|765.09|747.99|7
1652753170000|2022-05-17 02:06:10|765.81|748.71|766.47|749.37|766.49|749.39|765.81|748.71|7
1652753180000|2022-05-17 02:06:20|766.64|749.54|766.78|749.68|766.87|749.77|766.57|749.47|12
1652753190000|2022-05-17 02:06:30|766.8|749.7|766.8|749.7|766.8|749.7|766.77|749.67|3
1652753200000|2022-05-17 02:06:40|766.82|749.72|767.03|749.93|767.03|749.93|766.82|749.72|10
1652753210000|2022-05-17 02:06:50|767.44|750.34|767.12|750.02|767.44|750.34|766.99|749.89|11
1652753220000|2022-05-17 02:07:00|767.44|750.34|766.65|749.55|767.44|750.34|766.65|749.55|10
1652753240000|2022-05-17 02:07:20|766.71|749.61|766.88|749.78|766.88|749.78|766.71|749.61|5
1652753250000|2022-05-17 02:07:30|766.9|749.8|767.42|750.32|767.42|750.32|766.9|749.8|4
1652753260000|2022-05-17 02:07:40|767.13|750.03|767.1|750|767.13|750.03|767.09|749.99|3
1652753270000|2022-05-17 02:07:50|767.12|750.02|767.01|749.91|767.15|750.05|767.01|749.91|14
1652753280000|2022-05-17 02:08:00|766.97|749.87|766.21|749.11|766.97|749.87|766.18|749.08|19
1652753290000|2022-05-17 02:08:10|766.27|749.17|766.26|749.16|766.96|749.86|766.26|749.16|8
1652753300000|2022-05-17 02:08:20|766.25|749.15|766.29|749.19|766.3|749.2|766.21|749.11|12
1652753310000|2022-05-17 02:08:30|766.5|749.4|766.97|749.87|766.97|749.87|766.5|749.4|9
1652753320000|2022-05-17 02:08:40|766.92|749.82|766.64|749.54|766.92|749.82|766.3|749.2|8
1652753330000|2022-05-17 02:08:50|766.66|749.56|766.86|749.76|766.87|749.77|766.66|749.56|4
1652753340000|2022-05-17 02:09:00|766.88|749.78|766.86|749.76|766.9|749.8|766.86|749.76|6
1652753350000|2022-05-17 02:09:10|766.84|749.74|765.96|748.86|766.84|749.74|765.96|748.86|10
1652753360000|2022-05-17 02:09:20|765.98|748.88|766.85|749.75|766.86|749.76|765.98|748.88|8
1652753370000|2022-05-17 02:09:30|766.86|749.76|767.17|750.07|767.65|750.55|766.86|749.76|17
1652753380000|2022-05-17 02:09:40|767.22|750.12|767.14|750.04|767.24|750.14|767.02|749.92|15
1652753390000|2022-05-17 02:09:50|767.12|750.02|767.12|750.02|767.14|750.04|767.12|750.02|5
1652753400000|2022-05-17 02:10:00|767.15|750.05|767.15|750.05|767.18|750.08|767.13|750.03|6
1652753410000|2022-05-17 02:10:10|767.13|750.03|767.09|749.99|767.13|750.03|766.83|749.73|12
1652753420000|2022-05-17 02:10:20|767.19|750.09|767.65|750.55|767.65|750.55|767.19|750.09|12
1652753430000|2022-05-17 02:10:30|767.6|750.5|767.65|750.55|767.65|750.55|767.46|750.36|6
1652753440000|2022-05-17 02:10:40|767.67|750.57|767.7|750.6|767.7|750.6|767.65|750.55|6
1652753450000|2022-05-17 02:10:50|767.72|750.62|768.77|751.67|768.77|751.67|767.72|750.62|8
1652753460000|2022-05-17 02:11:00|768.78|751.68|768.49|751.39|768.78|751.68|768.39|751.29|15
1652753470000|2022-05-17 02:11:10|768.53|751.43|768.76|751.66|768.76|751.66|768.53|751.43|6
1652753480000|2022-05-17 02:11:20|768.72|751.62|768.83|751.73|768.83|751.73|768.49|751.39|8
1652753490000|2022-05-17 02:11:30|768.9|751.8|768.67|751.57|769|751.9|768.49|751.39|11
1652753500000|2022-05-17 02:11:40|768.62|751.52|768.37|751.27|768.62|751.52|768.37|751.27|10
1652753510000|2022-05-17 02:11:50|768.25|751.15|768.37|751.27|768.37|751.27|768.25|751.15|5
1652753520000|2022-05-17 02:12:00|768.56|751.46|768.36|751.26|768.91|751.81|768.32|751.22|10
1652753540000|2022-05-17 02:12:20|768.4|751.3|768.94|751.84|769|751.9|768.4|751.3|8
1652753550000|2022-05-17 02:12:30|768.78|751.68|769.48|752.38|769.48|752.38|768.53|751.43|20
1652753560000|2022-05-17 02:12:40|769.51|752.41|769.99|752.89|769.99|752.89|769.51|752.41|6
1652753570000|2022-05-17 02:12:50|770|752.9|770.49|753.39|770.49|753.39|770|752.9|6
1652753580000|2022-05-17 02:13:00|770.99|753.89|770.56|753.46|771.41|754.31|770.14|753.04|14
1652753590000|2022-05-17 02:13:10|770.32|753.22|770.83|753.73|770.95|753.85|770.32|753.22|11
1652753600000|2022-05-17 02:13:20|770.84|753.74|771.14|754.04|771.48|754.38|770.84|753.74|13
1652753610000|2022-05-17 02:13:30|771.15|754.05|771.49|754.39|771.49|754.39|771.12|754.02|8
1652753620000|2022-05-17 02:13:40|771.21|754.11|771.19|754.09|771.21|754.11|771.11|754.01|10
1652753630000|2022-05-17 02:13:50|771.11|754.01|771.09|753.99|771.11|754.01|771.09|753.99|2
1652753640000|2022-05-17 02:14:00|771.11|754.01|771.06|753.96|771.11|754.01|771.05|753.95|6
1652753650000|2022-05-17 02:14:10|771.07|753.97|770.83|753.73|771.07|753.97|770.16|753.06|18
1652753660000|2022-05-17 02:14:20|770.81|753.71|770.81|753.71|770.83|753.73|770.67|753.57|6
1652753670000|2022-05-17 02:14:30|770.72|753.62|770.32|753.22|770.72|753.62|770.21|753.11|19
1652753680000|2022-05-17 02:14:40|770.23|753.13|770.2|753.1|770.53|753.43|770.14|753.04|19
1652753690000|2022-05-17 02:14:50|770.22|753.12|770.54|753.44|770.6|753.5|770.15|753.05|21
1652753700000|2022-05-17 02:15:00|770.56|753.46|770.82|753.72|770.94|753.84|770.35|753.25|17
1652753710000|2022-05-17 02:15:10|770.81|753.71|769.71|752.61|770.85|753.75|769.67|752.57|18
1652753720000|2022-05-17 02:15:20|769.69|752.59|769.16|752.06|769.69|752.59|769.16|752.06|21
1652753730000|2022-05-17 02:15:30|769.14|752.04|769|751.9|769.14|752.04|768.98|751.88|8
1652753740000|2022-05-17 02:15:40|768.98|751.88|768.63|751.53|768.98|751.88|768.63|751.53|8
1652753750000|2022-05-17 02:15:50|768.8|751.7|768.78|751.68|768.8|751.7|768.78|751.68|2
1652753760000|2022-05-17 02:16:00|768.76|751.66|768.65|751.55|768.76|751.66|768.65|751.55|4
1652753770000|2022-05-17 02:16:10|768.72|751.62|768.89|751.79|768.9|751.8|768.72|751.62|6
1652753780000|2022-05-17 02:16:20|768.92|751.82|768.6|751.5|768.92|751.82|768.11|751.01|14
1652753790000|2022-05-17 02:16:30|768.32|751.22|768.76|751.66|768.76|751.66|768.09|750.99|8
1652753800000|2022-05-17 02:16:40|768.74|751.64|768.6|751.5|768.74|751.64|768.6|751.5|5
1652753810000|2022-05-17 02:16:50|768.58|751.48|768.58|751.48|768.58|751.48|768.58|751.48|1
1652753820000|2022-05-17 02:17:00|768.34|751.24|768.56|751.46|768.56|751.46|768.2|751.1|5
1652753830000|2022-05-17 02:17:10|768.78|751.68|768.95|751.85|768.98|751.88|768.76|751.66|6
1652753840000|2022-05-17 02:17:20|768.93|751.83|768.48|751.38|768.93|751.83|768.47|751.37|7
1652753850000|2022-05-17 02:17:30|768.62|751.52|769.12|752.02|769.47|752.37|768.18|751.08|14
1652753860000|2022-05-17 02:17:40|769.13|752.03|769.11|752.01|769.16|752.06|769.06|751.96|9
1652753870000|2022-05-17 02:17:50|769.09|751.99|768.26|751.16|769.45|752.35|768.25|751.15|13
1652753880000|2022-05-17 02:18:00|768.28|751.18|768.81|751.71|768.81|751.71|768.24|751.14|11
1652753910000|2022-05-17 02:18:30|768.8|751.7|768.1|751|768.8|751.7|768.05|750.95|7
1652753920000|2022-05-17 02:18:40|768.14|751.04|768.15|751.05|768.6|751.5|768.11|751.01|14
1652753930000|2022-05-17 02:18:50|768.17|751.07|768.25|751.15|768.27|751.17|768.17|751.07|10
1652753940000|2022-05-17 02:19:00|768.28|751.18|768.58|751.48|768.58|751.48|768.25|751.15|3
1652753950000|2022-05-17 02:19:10|768.34|751.24|768.24|751.14|768.55|751.45|768.24|751.14|6
1652753960000|2022-05-17 02:19:20|768.26|751.16|767.92|750.82|768.26|751.16|767.92|750.82|8
1652753970000|2022-05-17 02:19:30|767.9|750.8|767.89|750.79|767.9|750.8|767.88|750.78|5
1652753980000|2022-05-17 02:19:40|767.9|750.8|768.25|751.15|768.78|751.68|767.9|750.8|10
1652753990000|2022-05-17 02:19:50|768.17|751.07|767.86|750.76|768.19|751.09|767.86|750.76|10
1652754000000|2022-05-17 02:20:00|767.82|750.72|767.06|749.96|767.82|750.72|767.06|749.96|18
1652754010000|2022-05-17 02:20:10|767|749.9|766.26|749.16|767|749.9|766.26|749.16|21
1652754020000|2022-05-17 02:20:20|766.57|749.47|766.74|749.64|767.03|749.93|766.57|749.47|8
1652754030000|2022-05-17 02:20:30|766.8|749.7|766.76|749.66|766.8|749.7|766.74|749.64|3
1652754040000|2022-05-17 02:20:40|766.71|749.61|766.2|749.1|766.71|749.61|766.15|749.05|13
1652754050000|2022-05-17 02:20:50|766.22|749.12|766.11|749.01|766.22|749.12|766.06|748.96|14
1652754060000|2022-05-17 02:21:00|766.1|749|766.09|748.99|766.1|749|766.09|748.99|2
1652754070000|2022-05-17 02:21:10|766.04|748.94|765.96|748.86|766.04|748.94|765.96|748.86|6
1652754080000|2022-05-17 02:21:20|765.95|748.85|765.61|748.51|765.95|748.85|765.61|748.51|8
1652754090000|2022-05-17 02:21:30|765.6|748.5|765.87|748.77|765.87|748.77|765.6|748.5|5
1652754100000|2022-05-17 02:21:40|766.32|749.22|765.61|748.51|766.32|749.22|765.61|748.51|8
1652754110000|2022-05-17 02:21:50|765.63|748.53|765.29|748.19|765.79|748.69|765.29|748.19|19
1652754120000|2022-05-17 02:22:00|765.54|748.44|765.54|748.44|765.54|748.44|765.29|748.19|10
1652754130000|2022-05-17 02:22:10|765.39|748.29|765.23|748.13|765.54|748.44|765.22|748.12|8
1652754140000|2022-05-17 02:22:20|765.22|748.12|764.64|747.54|765.22|748.12|764.49|747.39|15
1652754150000|2022-05-17 02:22:30|764.65|747.55|764.8|747.7|764.81|747.71|764.65|747.55|3
1652754160000|2022-05-17 02:22:40|764.81|747.71|765.44|748.34|765.44|748.34|764.81|747.71|6
1652754170000|2022-05-17 02:22:50|765.53|748.43|765.99|748.89|766.01|748.91|765.53|748.43|12
1652754180000|2022-05-17 02:23:00|765.92|748.82|766.08|748.98|766.08|748.98|765.92|748.82|11
1652754190000|2022-05-17 02:23:10|766.09|748.99|765.7|748.6|766.41|749.31|765.7|748.6|12
1652754200000|2022-05-17 02:23:20|765.67|748.57|765.55|748.45|765.79|748.69|765.23|748.13|16
1652754210000|2022-05-17 02:23:30|765.49|748.39|765.48|748.38|765.49|748.39|765.48|748.38|2
1652754220000|2022-05-17 02:23:40|765.49|748.39|765.55|748.45|765.55|748.45|765.49|748.39|2
1652754240000|2022-05-17 02:24:00|765.84|748.74|764.97|747.87|765.84|748.74|764.97|747.87|10
1652754250000|2022-05-17 02:24:10|764.98|747.88|764.87|747.77|765|747.9|764.87|747.77|6
1652754260000|2022-05-17 02:24:20|764.85|747.75|764.85|747.75|764.85|747.75|764.85|747.75|1
1652754270000|2022-05-17 02:24:30|764.86|747.76|764.88|747.78|764.88|747.78|764.86|747.76|2
1652754280000|2022-05-17 02:24:40|764.9|747.8|764.89|747.79|764.9|747.8|764.88|747.78|3
1652754290000|2022-05-17 02:24:50|764.91|747.81|764.85|747.75|765.12|748.02|764.85|747.75|6
1652754300000|2022-05-17 02:25:00|764.83|747.73|764.87|747.77|764.94|747.84|764.5|747.4|14
1652754310000|2022-05-17 02:25:10|764.9|747.8|764.95|747.85|764.95|747.85|764.59|747.49|6
1652754320000|2022-05-17 02:25:20|764.86|747.76|764.86|747.76|764.93|747.83|764.81|747.71|10
1652754330000|2022-05-17 02:25:30|764.78|747.68|764.36|747.26|764.78|747.68|764.36|747.26|6
1652754340000|2022-05-17 02:25:40|764.35|747.25|764.63|747.53|764.63|747.53|764.35|747.25|4
1652754350000|2022-05-17 02:25:50|764.65|747.55|764.84|747.74|764.84|747.74|764.63|747.53|6
1652754360000|2022-05-17 02:26:00|764.81|747.71|764.4|747.3|764.81|747.71|764.4|747.3|5
1652754370000|2022-05-17 02:26:10|764.41|747.31|764.4|747.3|764.41|747.31|764.4|747.3|8
1652754380000|2022-05-17 02:26:20|764.41|747.31|764.37|747.27|764.41|747.31|764.37|747.27|4
1652754390000|2022-05-17 02:26:30|764.35|747.25|764.8|747.7|764.8|747.7|764.35|747.25|3
1652754400000|2022-05-17 02:26:40|764.78|747.68|764.72|747.62|764.78|747.68|764.72|747.62|3
1652754420000|2022-05-17 02:27:00|764.74|747.64|764.93|747.83|764.94|747.84|764.72|747.62|14
1652754430000|2022-05-17 02:27:10|764.85|747.75|764.36|747.26|764.85|747.75|764.36|747.26|7
1652754440000|2022-05-17 02:27:20|764.33|747.23|764.29|747.19|764.33|747.23|764.29|747.19|3
1652754450000|2022-05-17 02:27:30|764.24|747.14|764.12|747.02|764.24|747.14|763.77|746.67|9
1652754460000|2022-05-17 02:27:40|763.99|746.89|763.99|746.89|763.99|746.89|763.99|746.89|1
1652754470000|2022-05-17 02:27:50|763.98|746.88|763.95|746.85|763.98|746.88|763.95|746.85|3
1652754480000|2022-05-17 02:28:00|764.08|746.98|763.83|746.73|764.08|746.98|763.83|746.73|5
1652754490000|2022-05-17 02:28:10|763.82|746.72|763.08|745.98|763.82|746.72|763.08|745.98|11
1652754500000|2022-05-17 02:28:20|763.06|745.96|763|745.9|763.06|745.96|763|745.9|3
1652754510000|2022-05-17 02:28:30|762.98|745.88|762.75|745.65|762.98|745.88|762.69|745.59|5
1652754520000|2022-05-17 02:28:40|762.88|745.78|763.01|745.91|763.03|745.93|762.88|745.78|3
1652754530000|2022-05-17 02:28:50|763|745.9|762.8|745.7|763|745.9|762.8|745.7|5
1652754540000|2022-05-17 02:29:00|762.79|745.69|762.77|745.67|762.9|745.8|762.77|745.67|7
1652754550000|2022-05-17 02:29:10|762.75|745.65|762.73|745.63|762.75|745.65|762.73|745.63|2
1652754560000|2022-05-17 02:29:20|762.81|745.71|762.81|745.71|762.81|745.71|762.81|745.71|1
1652754570000|2022-05-17 02:29:30|762.73|745.63|762.73|745.63|762.73|745.63|762.49|745.39|4
1652754580000|2022-05-17 02:29:40|762.71|745.61|762.79|745.69|762.79|745.69|762.71|745.61|2
1652754590000|2022-05-17 02:29:50|762.9|745.8|762.93|745.83|762.95|745.85|762.85|745.75|9
1652754600000|2022-05-17 02:30:00|762.94|745.84|763.69|746.59|763.71|746.61|762.94|745.84|11
1652754610000|2022-05-17 02:30:10|763.7|746.6|763.38|746.28|763.91|746.81|763.38|746.28|14
1652754620000|2022-05-17 02:30:20|763.17|746.07|762.89|745.79|763.23|746.13|762.89|745.79|18
1652754630000|2022-05-17 02:30:30|762.86|745.76|762.8|745.7|762.86|745.76|762.48|745.38|8
1652754640000|2022-05-17 02:30:40|762.73|745.63|762.67|745.57|762.73|745.63|762.67|745.57|2
1652754650000|2022-05-17 02:30:50|762.49|745.39|762.51|745.41|762.73|745.63|762.49|745.39|16
1652754660000|2022-05-17 02:31:00|762.53|745.43|763.05|745.95|763.06|745.96|762.53|745.43|11
1652754670000|2022-05-17 02:31:10|763.46|746.36|764.09|746.99|764.09|746.99|763.46|746.36|10
1652754680000|2022-05-17 02:31:20|764.11|747.01|764.15|747.05|764.85|747.75|764.11|747.01|17
1652754690000|2022-05-17 02:31:30|764.22|747.12|764.96|747.86|764.96|747.86|764.22|747.12|17
1652754700000|2022-05-17 02:31:40|764.97|747.87|765.07|747.97|765.12|748.02|764.88|747.78|10
1652754710000|2022-05-17 02:31:50|765.22|748.12|765.23|748.13|765.23|748.13|765.22|748.12|2
1652754720000|2022-05-17 02:32:00|765.05|747.95|764.99|747.89|765.08|747.98|764.97|747.87|7
1652754730000|2022-05-17 02:32:10|764.97|747.87|764.37|747.27|764.97|747.87|764.27|747.17|18
1652754740000|2022-05-17 02:32:20|764.39|747.29|764.25|747.15|764.95|747.85|764.23|747.13|15
1652754750000|2022-05-17 02:32:30|764.26|747.16|765.12|748.02|765.12|748.02|764.26|747.16|18
1652754760000|2022-05-17 02:32:40|765.13|748.03|765.45|748.35|765.45|748.35|765.13|748.03|6
1652754780000|2022-05-17 02:33:00|765.36|748.26|765.29|748.19|765.36|748.26|765.05|747.95|11
1652754790000|2022-05-17 02:33:10|765.05|747.95|765.1|748|765.45|748.35|765.05|747.95|10
1652754800000|2022-05-17 02:33:20|765.15|748.05|765.24|748.14|765.3|748.2|765.09|747.99|23
1652754810000|2022-05-17 02:33:30|765.1|748|764.96|747.86|765.11|748.01|764.96|747.86|10
1652754820000|2022-05-17 02:33:40|764.98|747.88|764.44|747.34|764.98|747.88|764.36|747.26|13
1652754830000|2022-05-17 02:33:50|764.38|747.28|764.39|747.29|764.48|747.38|764.35|747.25|11
1652754840000|2022-05-17 02:34:00|764.42|747.32|764.38|747.28|764.94|747.84|764.36|747.26|21
1652754850000|2022-05-17 02:34:10|764.35|747.25|764.26|747.16|764.35|747.25|764.19|747.09|6
1652754860000|2022-05-17 02:34:20|764.21|747.11|764.3|747.2|764.3|747.2|764.21|747.11|14
1652754870000|2022-05-17 02:34:30|764.27|747.17|764.26|747.16|764.29|747.19|764.26|747.16|4
1652754880000|2022-05-17 02:34:40|764.24|747.14|764.58|747.48|764.6|747.5|764.24|747.14|7
1652754890000|2022-05-17 02:34:50|764.56|747.46|764.18|747.08|764.56|747.46|764.18|747.08|9
1652754900000|2022-05-17 02:35:00|764.2|747.1|764.56|747.46|764.56|747.46|764.17|747.07|11
1652754910000|2022-05-17 02:35:10|764.54|747.44|764.03|746.93|764.54|747.44|764.03|746.93|12
1652754920000|2022-05-17 02:35:20|764.01|746.91|763.99|746.89|764.03|746.93|763.99|746.89|4
1652754930000|2022-05-17 02:35:30|763.97|746.87|763.99|746.89|763.99|746.89|763.97|746.87|2
1652754940000|2022-05-17 02:35:40|764.01|746.91|764.14|747.04|764.14|747.04|764.01|746.91|2
1652754950000|2022-05-17 02:35:50|764.15|747.05|764.32|747.22|764.54|747.44|764.15|747.05|15
1652754960000|2022-05-17 02:36:00|764.17|747.07|764.21|747.11|764.32|747.22|764.17|747.07|13
1652754970000|2022-05-17 02:36:10|764.15|747.05|764.08|746.98|764.17|747.07|764.08|746.98|7
1652754980000|2022-05-17 02:36:20|764.06|746.96|763.83|746.73|764.06|746.96|763.67|746.57|10
1652754990000|2022-05-17 02:36:30|763.84|746.74|764.27|747.17|764.27|747.17|763.83|746.73|9
1652755000000|2022-05-17 02:36:40|764.18|747.08|764.18|747.08|764.25|747.15|764.18|747.08|4
1652755010000|2022-05-17 02:36:50|764.16|747.06|764|746.9|764.16|747.06|764|746.9|5
1652755020000|2022-05-17 02:37:00|763.98|746.88|763.95|746.85|763.98|746.88|763.95|746.85|3
1652755030000|2022-05-17 02:37:10|763.78|746.68|763.83|746.73|763.85|746.75|763.6|746.5|11
1652755040000|2022-05-17 02:37:20|763.85|746.75|763.89|746.79|763.89|746.79|763.85|746.75|3
1652755050000|2022-05-17 02:37:30|763.91|746.81|763.92|746.82|763.92|746.82|763.91|746.81|2
1652755060000|2022-05-17 02:37:40|763.9|746.8|763.9|746.8|763.91|746.81|763.9|746.8|5
1652755070000|2022-05-17 02:37:50|763.91|746.81|763.91|746.81|763.91|746.81|763.91|746.81|1
1652755080000|2022-05-17 02:38:00|763.92|746.82|763.93|746.83|763.93|746.83|763.9|746.8|4
1652755090000|2022-05-17 02:38:10|763.95|746.85|765.12|748.02|765.12|748.02|763.95|746.85|10
1652755100000|2022-05-17 02:38:20|765.45|748.35|765.26|748.16|765.45|748.35|765.25|748.15|4
1652755120000|2022-05-17 02:38:40|765.05|747.95|765.13|748.03|765.13|748.03|765.05|747.95|3
1652755130000|2022-05-17 02:38:50|765.15|748.05|765.29|748.19|765.29|748.19|765.15|748.05|6
1652755140000|2022-05-17 02:39:00|765.3|748.2|765.45|748.35|765.45|748.35|765.3|748.2|3
1652755150000|2022-05-17 02:39:10|765.31|748.21|765.31|748.21|765.31|748.21|765.31|748.21|1
1652755160000|2022-05-17 02:39:20|765.45|748.35|765.45|748.35|765.45|748.35|765.45|748.35|1
1652755170000|2022-05-17 02:39:30|765.6|748.5|765.6|748.5|765.6|748.5|765.6|748.5|1
1652755180000|2022-05-17 02:39:40|765.61|748.51|766.1|749|766.1|749|765.61|748.51|10
1652755190000|2022-05-17 02:39:50|766.08|748.98|765.93|748.83|766.08|748.98|765.91|748.81|6
1652755210000|2022-05-17 02:40:10|765.91|748.81|765.59|748.49|765.91|748.81|765.59|748.49|9
1652755220000|2022-05-17 02:40:20|765.61|748.51|765.59|748.49|765.61|748.51|765.59|748.49|2
1652755230000|2022-05-17 02:40:30|765.61|748.51|765.68|748.58|765.68|748.58|765.61|748.51|2
1652755240000|2022-05-17 02:40:40|765.74|748.64|765.74|748.64|765.74|748.64|765.74|748.64|1
1652755250000|2022-05-17 02:40:50|765.86|748.76|766.14|749.04|766.14|749.04|765.86|748.76|5
1652755260000|2022-05-17 02:41:00|766.16|749.06|766.16|749.06|766.16|749.06|766|748.9|12
1652755270000|2022-05-17 02:41:10|766.14|749.04|765.87|748.77|766.14|749.04|765.87|748.77|5
1652755280000|2022-05-17 02:41:20|765.88|748.78|765.94|748.84|765.94|748.84|765.88|748.78|4
1652755290000|2022-05-17 02:41:30|766|748.9|766.55|749.45|766.55|749.45|766|748.9|10
1652755300000|2022-05-17 02:41:40|766.6|749.5|766.29|749.19|766.6|749.5|766.23|749.13|6
1652755310000|2022-05-17 02:41:50|766.32|749.22|766.42|749.32|766.45|749.35|766.32|749.22|9
1652755320000|2022-05-17 02:42:00|766.45|749.35|766.45|749.35|766.45|749.35|766.42|749.32|3
1652755330000|2022-05-17 02:42:10|766.42|749.32|766.18|749.08|766.45|749.35|766.18|749.08|6
1652755340000|2022-05-17 02:42:20|766.2|749.1|766.14|749.04|766.2|749.1|766.12|749.02|7
1652755350000|2022-05-17 02:42:30|766.16|749.06|766.19|749.09|766.19|749.09|766.16|749.06|3
1652755360000|2022-05-17 02:42:40|766.21|749.11|766.31|749.21|766.31|749.21|766.21|749.11|4
1652755370000|2022-05-17 02:42:50|766.3|749.2|766.3|749.2|766.3|749.2|766.3|749.2|1
1652755380000|2022-05-17 02:43:00|766.25|749.15|765.79|748.69|766.25|749.15|765.79|748.69|7
1652755390000|2022-05-17 02:43:10|765.75|748.65|765.19|748.09|765.75|748.65|765.16|748.06|10
1652755400000|2022-05-17 02:43:20|765.21|748.11|765.87|748.77|765.91|748.81|765.21|748.11|10
1652755410000|2022-05-17 02:43:30|765.84|748.74|765.37|748.27|765.87|748.77|765.19|748.09|9
1652755420000|2022-05-17 02:43:40|765.39|748.29|765.16|748.06|765.41|748.31|765.16|748.06|11
1652755430000|2022-05-17 02:43:50|765.15|748.05|764.68|747.58|765.15|748.05|764.68|747.58|8
1652755440000|2022-05-17 02:44:00|764.66|747.56|764.69|747.59|764.74|747.64|764.64|747.54|6
1652755450000|2022-05-17 02:44:10|764.58|747.48|764.39|747.29|764.58|747.48|764.23|747.13|13
1652755460000|2022-05-17 02:44:20|764.35|747.25|764.38|747.28|764.38|747.28|764.35|747.25|12
1652755470000|2022-05-17 02:44:30|764.27|747.17|765.11|748.01|765.11|748.01|764.27|747.17|10
1652755480000|2022-05-17 02:44:40|765.13|748.03|765.29|748.19|765.29|748.19|765.13|748.03|7
1652755490000|2022-05-17 02:44:50|765.27|748.17|765.15|748.05|765.27|748.17|765.13|748.03|5
1652755500000|2022-05-17 02:45:00|765.13|748.03|765.22|748.12|765.28|748.18|765.1|748|7
1652755510000|2022-05-17 02:45:10|765.28|748.18|766.02|748.92|766.02|748.92|765.24|748.14|16
1652755530000|2022-05-17 02:45:30|765.99|748.89|765.99|748.89|765.99|748.89|765.99|748.89|1
1652755540000|2022-05-17 02:45:40|766.01|748.91|766.07|748.97|766.07|748.97|766.01|748.91|4
1652755550000|2022-05-17 02:45:50|766.08|748.98|766.4|749.3|766.4|749.3|766.08|748.98|6
1652755560000|2022-05-17 02:46:00|766.42|749.32|766.43|749.33|766.94|749.84|766.42|749.32|11
1652755570000|2022-05-17 02:46:10|766.54|749.44|766.91|749.81|766.91|749.81|766.54|749.44|5
1652755580000|2022-05-17 02:46:20|766.87|749.77|766.64|749.54|766.87|749.77|766.35|749.25|13
1652755590000|2022-05-17 02:46:30|766.66|749.56|767.07|749.97|767.07|749.97|766.66|749.56|9
1652755600000|2022-05-17 02:46:40|767.21|750.11|766.64|749.54|767.21|750.11|766.45|749.35|7
1652755610000|2022-05-17 02:46:50|766.52|749.42|766.43|749.33|766.64|749.54|766.43|749.33|6
1652755620000|2022-05-17 02:47:00|766.48|749.38|766.39|749.29|766.94|749.84|766.26|749.16|12
1652755630000|2022-05-17 02:47:10|766.4|749.3|766.41|749.31|766.41|749.31|766.4|749.3|2
1652755650000|2022-05-17 02:47:30|766.26|749.16|765.35|748.25|766.26|749.16|765.27|748.17|19
1652755660000|2022-05-17 02:47:40|765.3|748.2|766.02|748.92|766.04|748.94|765.23|748.13|12
1652755670000|2022-05-17 02:47:50|766.03|748.93|765.95|748.85|766.03|748.93|765.95|748.85|4
1652755680000|2022-05-17 02:48:00|765.93|748.83|765.36|748.26|765.93|748.83|765.27|748.17|7
1652755690000|2022-05-17 02:48:10|765.4|748.3|765.98|748.88|765.98|748.88|765.4|748.3|15
1652755700000|2022-05-17 02:48:20|766.06|748.96|766.18|749.08|766.18|749.08|766.06|748.96|6
1652755710000|2022-05-17 02:48:30|766.16|749.06|765.99|748.89|766.16|749.06|765.99|748.89|8
1652755720000|2022-05-17 02:48:40|766.01|748.91|766.01|748.91|766.01|748.91|765.99|748.89|3
1652755730000|2022-05-17 02:48:50|766.02|748.92|766.16|749.06|766.16|749.06|766.02|748.92|5
1652755750000|2022-05-17 02:49:10|766.14|749.04|766.08|748.98|766.14|749.04|766.08|748.98|2
1652755760000|2022-05-17 02:49:20|766.1|749|766.17|749.07|766.17|749.07|766.1|749|3
1652755770000|2022-05-17 02:49:30|766.19|749.09|766.32|749.22|766.32|749.22|766.19|749.09|5
1652755800000|2022-05-17 02:50:00|766.34|749.24|766.97|749.87|767.03|749.93|766.34|749.24|8
1652755810000|2022-05-17 02:50:10|766.98|749.88|766.6|749.5|767|749.9|766.6|749.5|8
1652755820000|2022-05-17 02:50:20|766.88|749.78|766.3|749.2|766.92|749.82|766.3|749.2|13
1652755830000|2022-05-17 02:50:30|766.07|748.97|766.25|749.15|766.25|749.15|766.07|748.97|6
1652755840000|2022-05-17 02:50:40|766.17|749.07|766.22|749.12|766.22|749.12|766.17|749.07|3
1652755850000|2022-05-17 02:50:50|766.21|749.11|765.45|748.35|766.21|749.11|765.45|748.35|9
1652755860000|2022-05-17 02:51:00|765.46|748.36|765.99|748.89|765.99|748.89|765.33|748.23|18
1652755870000|2022-05-17 02:51:10|766.01|748.91|766.89|749.79|766.89|749.79|766.01|748.91|15
1652755880000|2022-05-17 02:51:20|766.87|749.77|766.34|749.24|766.89|749.79|766.34|749.24|6
1652755890000|2022-05-17 02:51:30|766.35|749.25|766.28|749.18|766.37|749.27|766.26|749.16|12
1652755900000|2022-05-17 02:51:40|766.29|749.19|766.28|749.18|766.31|749.21|766.28|749.18|3
1652755910000|2022-05-17 02:51:50|766.23|749.13|766.25|749.15|766.25|749.15|766.21|749.11|10
1652755920000|2022-05-17 02:52:00|766.26|749.16|766.25|749.15|766.26|749.16|766.25|749.15|2
1652755930000|2022-05-17 02:52:10|766.21|749.11|765.94|748.84|766.23|749.13|765.94|748.84|9
1652755940000|2022-05-17 02:52:20|765.38|748.28|764.95|747.85|765.38|748.28|764.95|747.85|9
1652755950000|2022-05-17 02:52:30|764.42|747.32|764.29|747.19|764.63|747.53|764.29|747.19|12
1652755960000|2022-05-17 02:52:40|764.3|747.2|763.35|746.25|764.32|747.22|763.35|746.25|14
1652755970000|2022-05-17 02:52:50|763.39|746.29|763.75|746.65|763.77|746.67|763.35|746.25|8
1652755980000|2022-05-17 02:53:00|763.85|746.75|764.02|746.92|764.02|746.92|763.85|746.75|12
1652755990000|2022-05-17 02:53:10|764.05|746.95|764.48|747.38|764.57|747.47|764.05|746.95|4
1652756000000|2022-05-17 02:53:20|764.24|747.14|763.6|746.5|764.24|747.14|763.54|746.44|16
1652756010000|2022-05-17 02:53:30|763.95|746.85|763.99|746.89|763.99|746.89|763.93|746.83|6
1652756020000|2022-05-17 02:53:40|763.97|746.87|763.97|746.87|763.97|746.87|763.97|746.87|1
1652756030000|2022-05-17 02:53:50|763.95|746.85|764.02|746.92|764.02|746.92|763.95|746.85|6
1652756040000|2022-05-17 02:54:00|764.04|746.94|764.85|747.75|764.93|747.83|764.04|746.94|9
1652756050000|2022-05-17 02:54:10|764.87|747.77|765.51|748.41|765.51|748.41|764.79|747.69|13
1652756060000|2022-05-17 02:54:20|765.85|748.75|765.89|748.79|766.17|749.07|765.85|748.75|18
1652756070000|2022-05-17 02:54:30|765.87|748.77|765.85|748.75|765.87|748.77|765.85|748.75|4
1652756080000|2022-05-17 02:54:40|765.86|748.76|766.77|749.67|766.79|749.69|765.86|748.76|15
1652756090000|2022-05-17 02:54:50|766.52|749.42|766.52|749.42|766.52|749.42|766.08|748.98|17
1652756100000|2022-05-17 02:55:00|766.67|749.57|766.57|749.47|766.79|749.69|766.26|749.16|12
1652756110000|2022-05-17 02:55:10|766.41|749.31|766.18|749.08|766.41|749.31|766.18|749.08|18
1652756120000|2022-05-17 02:55:20|766.23|749.13|766.38|749.28|766.71|749.61|766.23|749.13|16
1652756130000|2022-05-17 02:55:30|766.68|749.58|766.89|749.79|766.93|749.83|766.37|749.27|8
1652756140000|2022-05-17 02:55:40|766.9|749.8|766.89|749.79|766.97|749.87|766.89|749.79|9
1652756150000|2022-05-17 02:55:50|766.91|749.81|766.91|749.81|766.91|749.81|766.91|749.81|1
1652756160000|2022-05-17 02:56:00|766.89|749.79|766.64|749.54|766.89|749.79|766.21|749.11|15
1652756170000|2022-05-17 02:56:10|766.5|749.4|766.62|749.52|766.64|749.54|766.41|749.31|7
1652756190000|2022-05-17 02:56:30|766.64|749.54|766.62|749.52|766.68|749.58|766.58|749.48|7
1652756200000|2022-05-17 02:56:40|766.6|749.5|766.6|749.5|766.62|749.52|766.49|749.39|5
1652756210000|2022-05-17 02:56:50|766.62|749.52|766.62|749.52|766.64|749.54|766.62|749.52|3
1652756220000|2022-05-17 02:57:00|766.48|749.38|766.18|749.08|766.48|749.38|766.18|749.08|9
1652756230000|2022-05-17 02:57:10|766.16|749.06|765.98|748.88|766.16|749.06|765.98|748.88|9
1652756240000|2022-05-17 02:57:20|765.92|748.82|765.91|748.81|766|748.9|765.38|748.28|14
1652756250000|2022-05-17 02:57:30|765.93|748.83|765.67|748.57|765.95|748.85|765.67|748.57|11
1652756260000|2022-05-17 02:57:40|765.66|748.56|765.6|748.5|765.66|748.56|765.6|748.5|4
1652756280000|2022-05-17 02:58:00|765.62|748.52|765.97|748.87|766.03|748.93|765.62|748.52|5
1652756290000|2022-05-17 02:58:10|765.96|748.86|765.9|748.8|765.96|748.86|765.9|748.8|4
1652756300000|2022-05-17 02:58:20|765.91|748.81|765.95|748.85|765.95|748.85|765.9|748.8|5
1652756310000|2022-05-17 02:58:30|765.94|748.84|765.9|748.8|765.94|748.84|765.9|748.8|3
1652756320000|2022-05-17 02:58:40|765.88|748.78|765.83|748.73|765.9|748.8|765.83|748.73|5
1652756340000|2022-05-17 02:59:00|765.84|748.74|765.95|748.85|766.17|749.07|765.84|748.74|17
1652756350000|2022-05-17 02:59:10|765.93|748.83|765.95|748.85|765.95|748.85|765.93|748.83|2
1652756370000|2022-05-17 02:59:30|765.93|748.83|765.93|748.83|765.95|748.85|765.93|748.83|11
1652756380000|2022-05-17 02:59:40|765.95|748.85|766.18|749.08|766.18|749.08|765.95|748.85|7
1652756390000|2022-05-17 02:59:50|766.2|749.1|767.01|749.91|767.1|750|766.2|749.1|21
1652756400000|2022-05-17 03:00:00|767.12|750.02|766.9|749.8|767.14|750.04|766.5|749.4|11
1652756410000|2022-05-17 03:00:10|766.91|749.81|766.9|749.8|766.92|749.82|766.9|749.8|4
1652756420000|2022-05-17 03:00:20|766.82|749.72|766.35|749.25|766.89|749.79|766.15|749.05|12
1652756430000|2022-05-17 03:00:30|766.14|749.04|766.29|749.19|766.29|749.19|766.14|749.04|4
1652756440000|2022-05-17 03:00:40|766.18|749.08|766.14|749.04|766.18|749.08|766.14|749.04|3
1652756450000|2022-05-17 03:00:50|766.16|749.06|766.18|749.08|766.18|749.08|766.16|749.06|2
1652756460000|2022-05-17 03:01:00|766.24|749.14|766.41|749.31|766.41|749.31|766.24|749.14|8
1652756470000|2022-05-17 03:01:10|766.47|749.37|766.93|749.83|767.05|749.95|766.47|749.37|5
1652756480000|2022-05-17 03:01:20|766.51|749.41|766.25|749.15|766.89|749.79|766.25|749.15|9
1652756490000|2022-05-17 03:01:30|766.23|749.13|766.25|749.15|766.25|749.15|766.21|749.11|3
1652756500000|2022-05-17 03:01:40|766.23|749.13|766.27|749.17|766.28|749.18|766.23|749.13|4
1652756510000|2022-05-17 03:01:50|766.25|749.15|766.23|749.13|766.28|749.18|766.23|749.13|7
1652756520000|2022-05-17 03:02:00|766.21|749.11|766.49|749.39|766.94|749.84|766.21|749.11|14
1652756530000|2022-05-17 03:02:10|766.41|749.31|766.43|749.33|766.43|749.33|766.33|749.23|11
1652756540000|2022-05-17 03:02:20|766.53|749.43|766.52|749.42|766.71|749.61|766.5|749.4|14
1652756550000|2022-05-17 03:02:30|766.6|749.5|766.64|749.54|766.71|749.61|766.52|749.42|13
1652756560000|2022-05-17 03:02:40|766.62|749.52|766.62|749.52|766.64|749.54|766.62|749.52|3
1652756570000|2022-05-17 03:02:50|766.56|749.46|766.64|749.54|766.64|749.54|766.2|749.1|17
1652756580000|2022-05-17 03:03:00|766.88|749.78|766.28|749.18|767.05|749.95|766.26|749.16|11
1652756590000|2022-05-17 03:03:10|766.3|749.2|766.09|748.99|766.3|749.2|766.09|748.99|4
1652756600000|2022-05-17 03:03:20|766.1|749|766.2|749.1|766.2|749.1|766.1|749|6
1652756610000|2022-05-17 03:03:30|766.18|749.08|766.29|749.19|766.3|749.2|766.18|749.08|6
1652756620000|2022-05-17 03:03:40|766.3|749.2|766.3|749.2|766.3|749.2|766.29|749.19|3
1652756630000|2022-05-17 03:03:50|766.29|749.19|766.34|749.24|766.34|749.24|766.29|749.19|10
1652756640000|2022-05-17 03:04:00|766.39|749.29|766.98|749.88|766.98|749.88|766.39|749.29|5
1652756650000|2022-05-17 03:04:10|767|749.9|767.06|749.96|767.06|749.96|767|749.9|4
1652756660000|2022-05-17 03:04:20|767.08|749.98|766.96|749.86|767.08|749.98|766.96|749.86|7
1652756670000|2022-05-17 03:04:30|766.64|749.54|766.64|749.54|766.96|749.86|766.64|749.54|3
1652756680000|2022-05-17 03:04:40|766.96|749.86|766.96|749.86|766.96|749.86|766.96|749.86|1
1652756690000|2022-05-17 03:04:50|767.03|749.93|767.08|749.98|767.08|749.98|767.03|749.93|6
1652756700000|2022-05-17 03:05:00|767.06|749.96|767.2|750.1|767.2|750.1|767.06|749.96|6
1652756710000|2022-05-17 03:05:10|767.22|750.12|768.22|751.12|768.26|751.16|767.22|750.12|19
1652756720000|2022-05-17 03:05:20|768.2|751.1|767.85|750.75|768.2|751.1|767.18|750.08|14
1652756730000|2022-05-17 03:05:30|767.83|750.73|767.91|750.81|767.91|750.81|767.51|750.41|9
1652756750000|2022-05-17 03:05:50|767.93|750.83|768.4|751.3|768.4|751.3|767.93|750.83|9
1652756760000|2022-05-17 03:06:00|768.44|751.34|768.09|750.99|768.83|751.73|768.08|750.98|16
1652756770000|2022-05-17 03:06:10|768.1|751|768.18|751.08|768.18|751.08|768.1|751|4
1652756780000|2022-05-17 03:06:20|768.2|751.1|768.2|751.1|768.2|751.1|768.2|751.1|1
1652756790000|2022-05-17 03:06:30|768.18|751.08|768.22|751.12|768.22|751.12|768.18|751.08|3
1652756800000|2022-05-17 03:06:40|768.24|751.14|768.38|751.28|768.38|751.28|768.24|751.14|6
1652756810000|2022-05-17 03:06:50|768.39|751.29|768.98|751.88|769.01|751.91|768.25|751.15|17
1652756820000|2022-05-17 03:07:00|768.96|751.86|768.89|751.79|768.96|751.86|768.88|751.78|4
1652756830000|2022-05-17 03:07:10|768.91|751.81|768.93|751.83|768.93|751.83|768.91|751.81|2
1652756840000|2022-05-17 03:07:20|768.95|751.85|768.95|751.85|768.95|751.85|768.95|751.85|1
1652756850000|2022-05-17 03:07:30|769.03|751.93|769.42|752.32|769.42|752.32|769.03|751.93|16
1652756860000|2022-05-17 03:07:40|769.37|752.27|769.18|752.08|769.37|752.27|769.03|751.93|26
1652756870000|2022-05-17 03:07:50|769.24|752.14|769.45|752.35|769.45|752.35|769.24|752.14|9
1652756880000|2022-05-17 03:08:00|769.47|752.37|769.51|752.41|769.51|752.41|769.47|752.37|4
1652756890000|2022-05-17 03:08:10|769.47|752.37|769.4|752.3|769.51|752.41|769.01|751.91|14
1652756900000|2022-05-17 03:08:20|769.43|752.33|770.49|753.39|770.49|753.39|769.43|752.33|11
1652756910000|2022-05-17 03:08:30|770.44|753.34|770.21|753.11|770.49|753.39|770.21|753.11|7
1652756920000|2022-05-17 03:08:40|770.23|753.13|770.23|753.13|770.23|753.13|770.21|753.11|3
1652756930000|2022-05-17 03:08:50|770.21|753.11|769.93|752.83|770.21|753.11|769.93|752.83|4
1652756940000|2022-05-17 03:09:00|769.99|752.89|769.99|752.89|769.99|752.89|769.99|752.89|1
1652756950000|2022-05-17 03:09:10|770.01|752.91|770.49|753.39|770.49|753.39|770.01|752.91|11
1652756970000|2022-05-17 03:09:30|770.44|753.34|770.49|753.39|770.49|753.39|770.39|753.29|5
1652756990000|2022-05-17 03:09:50|770.9|753.8|771.31|754.21|771.31|754.21|770.9|753.8|13
1652757000000|2022-05-17 03:10:00|771.32|754.22|772.31|755.21|772.78|755.68|771.18|754.08|22
1652757010000|2022-05-17 03:10:10|772.29|755.19|771.5|754.4|772.29|755.19|771.5|754.4|8
1652757020000|2022-05-17 03:10:20|771.82|754.72|771.17|754.07|771.93|754.83|771.17|754.07|15
1652757030000|2022-05-17 03:10:30|771.19|754.09|771.37|754.27|771.37|754.27|771.19|754.09|2
1652757040000|2022-05-17 03:10:40|771.48|754.38|771.5|754.4|771.5|754.4|771.48|754.38|2
1652757050000|2022-05-17 03:10:50|771.55|754.45|771.42|754.32|771.57|754.47|771.25|754.15|12
1652757060000|2022-05-17 03:11:00|771.51|754.41|772.04|754.94|772.04|754.94|771.51|754.41|6
1652757070000|2022-05-17 03:11:10|772.06|754.96|772.31|755.21|772.31|755.21|772.06|754.96|7
1652757080000|2022-05-17 03:11:20|772.33|755.23|772.44|755.34|772.61|755.51|772.33|755.23|9
1652757090000|2022-05-17 03:11:30|772.49|755.39|773.07|755.97|773.07|755.97|772.49|755.39|8
1652757100000|2022-05-17 03:11:40|772.64|755.54|773.1|756|773.1|756|772.4|755.3|10
1652757110000|2022-05-17 03:11:50|773.13|756.03|773.41|756.31|773.41|756.31|773.13|756.03|8
1652757120000|2022-05-17 03:12:00|773.52|756.42|773.27|756.17|773.55|756.45|773.22|756.12|8
1652757130000|2022-05-17 03:12:10|773.28|756.18|773.55|756.45|773.55|756.45|773.28|756.18|7
1652757140000|2022-05-17 03:12:20|773.54|756.44|773.55|756.45|773.55|756.45|773.54|756.44|2
1652757150000|2022-05-17 03:12:30|773.32|756.22|774.39|757.29|774.39|757.29|773.32|756.22|10
1652757160000|2022-05-17 03:12:40|774.85|757.75|774.85|757.75|774.85|757.75|774.85|757.75|1
1652757170000|2022-05-17 03:12:50|774.86|757.76|775.15|758.05|775.15|758.05|774.85|757.75|16
1652757180000|2022-05-17 03:13:00|774.85|757.75|775.14|758.04|775.14|758.04|774.85|757.75|6
1652757190000|2022-05-17 03:13:10|775.15|758.05|774.67|757.57|775.15|758.05|774.67|757.57|18
1652757200000|2022-05-17 03:13:20|774.48|757.38|773.94|756.84|774.48|757.38|773.4|756.3|28
1652757210000|2022-05-17 03:13:30|773.8|756.7|773.43|756.33|773.8|756.7|773.43|756.33|3
1652757220000|2022-05-17 03:13:40|773.5|756.4|774.07|756.97|774.09|756.99|773.5|756.4|9
1652757230000|2022-05-17 03:13:50|773.98|756.88|773.92|756.82|773.98|756.88|773.85|756.75|7
1652757240000|2022-05-17 03:14:00|773.94|756.84|773.94|756.84|773.96|756.86|773.94|756.84|3
1652757250000|2022-05-17 03:14:10|773.33|756.23|773.36|756.26|773.4|756.3|773.17|756.07|18
1652757260000|2022-05-17 03:14:20|773.17|756.07|772.92|755.82|773.29|756.19|772.23|755.13|16
1652757270000|2022-05-17 03:14:30|772.94|755.84|772.98|755.88|772.98|755.88|772.56|755.46|8
1652757280000|2022-05-17 03:14:40|773|755.9|772.59|755.49|773.06|755.96|772.59|755.49|8
1652757290000|2022-05-17 03:14:50|772.89|755.79|773.19|756.09|773.19|756.09|772.89|755.79|8
1652757300000|2022-05-17 03:15:00|773.2|756.1|773.48|756.38|773.48|756.38|773.2|756.1|13
1652757310000|2022-05-17 03:15:10|773.5|756.4|773.35|756.25|773.5|756.4|773.32|756.22|4
1652757320000|2022-05-17 03:15:20|773.17|756.07|772.85|755.75|773.17|756.07|772.53|755.43|13
1652757330000|2022-05-17 03:15:30|772.92|755.82|772.41|755.31|772.94|755.84|772.14|755.04|13
1652757340000|2022-05-17 03:15:40|772.18|755.08|772.41|755.31|772.41|755.31|772.18|755.08|2
1652757350000|2022-05-17 03:15:50|772.18|755.08|772.22|755.12|772.22|755.12|772.18|755.08|4
1652757360000|2022-05-17 03:16:00|772.24|755.14|772.13|755.03|772.35|755.25|772.13|755.03|13
1652757370000|2022-05-17 03:16:10|772.14|755.04|771.49|754.39|772.33|755.23|771.49|754.39|11
1652757380000|2022-05-17 03:16:20|771.4|754.3|771.38|754.28|771.4|754.3|771.33|754.23|13
1652757390000|2022-05-17 03:16:30|771.39|754.29|771.37|754.27|771.4|754.3|771.33|754.23|7
1652757400000|2022-05-17 03:16:40|771.71|754.61|772.23|755.13|772.23|755.13|771.71|754.61|16
1652757410000|2022-05-17 03:16:50|772.24|755.14|772.38|755.28|772.38|755.28|772.2|755.1|8
1652757420000|2022-05-17 03:17:00|772.45|755.35|772.57|755.47|772.95|755.85|772.45|755.35|9
1652757430000|2022-05-17 03:17:10|772.83|755.73|772.5|755.4|772.95|755.85|772.48|755.38|5
1652757440000|2022-05-17 03:17:20|772.53|755.43|772.72|755.62|772.72|755.62|772.53|755.43|7
1652757450000|2022-05-17 03:17:30|773.08|755.98|773.1|756|773.17|756.07|773.08|755.98|4
1652757460000|2022-05-17 03:17:40|772.98|755.88|773.19|756.09|773.19|756.09|772.98|755.88|3
1652757470000|2022-05-17 03:17:50|773.24|756.14|773.24|756.14|773.24|756.14|773.24|756.14|1
1652757480000|2022-05-17 03:18:00|773.26|756.16|773.4|756.3|773.47|756.37|773.26|756.16|12
1652757490000|2022-05-17 03:18:10|773.41|756.31|773.49|756.39|773.49|756.39|773.41|756.31|8
1652757500000|2022-05-17 03:18:20|773.5|756.4|773.49|756.39|773.55|756.45|773.47|756.37|9
1652757510000|2022-05-17 03:18:30|773.47|756.37|773.47|756.37|773.52|756.42|773.46|756.36|8
1652757520000|2022-05-17 03:18:40|773.43|756.33|773.06|755.96|773.48|756.38|773.01|755.91|19
1652757530000|2022-05-17 03:18:50|773.09|755.99|773.14|756.04|773.19|756.09|772.99|755.89|10
1652757540000|2022-05-17 03:19:00|773.12|756.02|772.89|755.79|773.12|756.02|772.47|755.37|8
1652757550000|2022-05-17 03:19:10|772.53|755.43|772.34|755.24|772.53|755.43|772.23|755.13|14
1652757560000|2022-05-17 03:19:20|772.23|755.13|772.2|755.1|772.26|755.16|772.16|755.06|9
1652757570000|2022-05-17 03:19:30|772.18|755.08|772.2|755.1|772.2|755.1|772.15|755.05|4
1652757580000|2022-05-17 03:19:40|772.18|755.08|771.56|754.46|772.21|755.11|771.56|754.46|19
1652757590000|2022-05-17 03:19:50|771.57|754.47|772.26|755.16|772.92|755.82|771.57|754.47|19
1652757600000|2022-05-17 03:20:00|772.39|755.29|772.12|755.02|772.5|755.4|772.09|754.99|12
1652757610000|2022-05-17 03:20:10|772.09|754.99|771.96|754.86|772.11|755.01|771.96|754.86|10
1652757620000|2022-05-17 03:20:20|771.63|754.53|771.87|754.77|771.87|754.77|771.56|754.46|6
1652757630000|2022-05-17 03:20:30|771.89|754.79|771.89|754.79|771.89|754.79|771.89|754.79|1
1652757640000|2022-05-17 03:20:40|771.91|754.81|772.08|754.98|772.19|755.09|771.91|754.81|14
1652757650000|2022-05-17 03:20:50|772.13|755.03|772.49|755.39|772.49|755.39|772.05|754.95|24
1652757660000|2022-05-17 03:21:00|772.45|755.35|772.86|755.76|772.86|755.76|772.44|755.34|11
1652757670000|2022-05-17 03:21:10|772.87|755.77|773.22|756.12|773.34|756.24|772.86|755.76|19
1652757680000|2022-05-17 03:21:20|773.23|756.13|773.16|756.06|773.23|756.13|773.16|756.06|4
1652757690000|2022-05-17 03:21:30|773.14|756.04|773.16|756.06|773.2|756.1|773.14|756.04|9
1652757700000|2022-05-17 03:21:40|773.19|756.09|772.51|755.41|773.19|756.09|772.44|755.34|11
1652757710000|2022-05-17 03:21:50|772.53|755.43|772.3|755.2|773.08|755.98|772.29|755.19|23
1652757720000|2022-05-17 03:22:00|772.32|755.22|772.89|755.79|772.89|755.79|772.29|755.19|9
1652757730000|2022-05-17 03:22:10|772.87|755.77|772.87|755.77|772.87|755.77|772.87|755.77|1
1652757740000|2022-05-17 03:22:20|772.85|755.75|772.85|755.75|772.85|755.75|772.85|755.75|1
1652757750000|2022-05-17 03:22:30|772.84|755.74|772.53|755.43|772.84|755.74|772.51|755.41|6
1652757760000|2022-05-17 03:22:40|772.83|755.73|772.88|755.78|772.88|755.78|772.83|755.73|4
1652757770000|2022-05-17 03:22:50|772.85|755.75|772.73|755.63|772.85|755.75|772.13|755.03|14
1652757780000|2022-05-17 03:23:00|772.74|755.64|773.07|755.97|773.07|755.97|772.74|755.64|4
1652757790000|2022-05-17 03:23:10|773.09|755.99|773.41|756.31|773.66|756.56|773.09|755.99|16
1652757800000|2022-05-17 03:23:20|773.35|756.25|773.74|756.64|773.74|756.64|773.35|756.25|11
1652757810000|2022-05-17 03:23:30|773.72|756.62|773.74|756.64|773.74|756.64|773.2|756.1|11
1652757820000|2022-05-17 03:23:40|773.75|756.65|774.11|757.01|774.56|757.46|773.75|756.65|20
1652757830000|2022-05-17 03:23:50|774.14|757.04|774.01|756.91|774.17|757.07|774.01|756.91|12
1652757840000|2022-05-17 03:24:00|773.99|756.89|773.31|756.21|773.99|756.89|773.17|756.07|11
1652757850000|2022-05-17 03:24:10|773.16|756.06|772.91|755.81|773.26|756.16|772.91|755.81|14
1652757860000|2022-05-17 03:24:20|772.89|755.79|773.21|756.11|773.21|756.11|772.82|755.72|17
1652757870000|2022-05-17 03:24:30|773.23|756.13|773.22|756.12|773.27|756.17|773.16|756.06|11
1652757880000|2022-05-17 03:24:40|773.16|756.06|773.07|755.97|773.18|756.08|773.07|755.97|6
1652757890000|2022-05-17 03:24:50|773|755.9|772.21|755.11|773|755.9|772.21|755.11|7
1652757900000|2022-05-17 03:25:00|772.23|755.13|772.83|755.73|772.83|755.73|772.23|755.13|8
1652757910000|2022-05-17 03:25:10|772.85|755.75|773.07|755.97|773.11|756.01|772.85|755.75|15
1652757920000|2022-05-17 03:25:20|773.08|755.98|773.1|756|773.1|756|773.05|755.95|17
1652757930000|2022-05-17 03:25:30|773.12|756.02|773.07|755.97|773.13|756.03|773.07|755.97|11
1652757940000|2022-05-17 03:25:40|773.08|755.98|773.47|756.37|773.47|756.37|773.05|755.95|14
1652757950000|2022-05-17 03:25:50|773.26|756.16|773.25|756.15|773.31|756.21|773.25|756.15|6
1652757960000|2022-05-17 03:26:00|773.27|756.17|773.44|756.34|773.44|756.34|773.27|756.17|5
1652757970000|2022-05-17 03:26:10|773.31|756.21|773.34|756.24|773.34|756.24|773.31|756.21|3
1652757980000|2022-05-17 03:26:20|773.41|756.31|773.44|756.34|773.45|756.35|773.41|756.31|19
1652757990000|2022-05-17 03:26:30|773.45|756.35|773.92|756.82|773.92|756.82|773.45|756.35|7
1652758000000|2022-05-17 03:26:40|773.93|756.83|773.93|756.83|773.99|756.89|773.89|756.79|17
1652758010000|2022-05-17 03:26:50|773.96|756.86|774.23|757.13|774.23|757.13|773.96|756.86|14
1652758020000|2022-05-17 03:27:00|774.24|757.14|773.61|756.51|774.24|757.14|773.61|756.51|15
1652758030000|2022-05-17 03:27:10|773.45|756.35|772.98|755.88|773.45|756.35|772.98|755.88|21
1652758040000|2022-05-17 03:27:20|772.96|755.86|773.09|755.99|773.09|755.99|772.96|755.86|8
1652758050000|2022-05-17 03:27:30|773.06|755.96|773.15|756.05|773.15|756.05|773.06|755.96|8
1652758060000|2022-05-17 03:27:40|773.18|756.08|773.49|756.39|773.92|756.82|773.18|756.08|10
1652758070000|2022-05-17 03:27:50|773.5|756.4|773.88|756.78|773.88|756.78|773.5|756.4|5
1652758080000|2022-05-17 03:28:00|773.87|756.77|773.55|756.45|773.87|756.77|773.55|756.45|3
1652758090000|2022-05-17 03:28:10|773.85|756.75|773.85|756.75|773.85|756.75|773.85|756.75|1
1652758100000|2022-05-17 03:28:20|773.86|756.76|773.88|756.78|773.88|756.78|773.86|756.76|3
1652758110000|2022-05-17 03:28:30|773.89|756.79|774.78|757.68|774.78|757.68|773.89|756.79|10
1652758120000|2022-05-17 03:28:40|774.79|757.69|774.79|757.69|774.8|757.7|774.79|757.69|3
1652758130000|2022-05-17 03:28:50|774.77|757.67|774.95|757.85|774.95|757.85|774.76|757.66|9
1652758140000|2022-05-17 03:29:00|774.93|757.83|774.93|757.83|774.95|757.85|774.93|757.83|3
1652758150000|2022-05-17 03:29:10|774.91|757.81|774.31|757.21|774.91|757.81|774.31|757.21|7
1652758160000|2022-05-17 03:29:20|774.1|757|774.11|757.01|774.25|757.15|774.04|756.94|15
1652758170000|2022-05-17 03:29:30|774.13|757.03|774.22|757.12|774.27|757.17|774.11|757.01|15
1652758180000|2022-05-17 03:29:40|774.11|757.01|774.85|757.75|774.85|757.75|774.11|757.01|18
1652758190000|2022-05-17 03:29:50|774.83|757.73|774.84|757.74|774.9|757.8|774.83|757.73|9
1652758200000|2022-05-17 03:30:00|774.83|757.73|774.12|757.02|774.96|757.86|774.1|757|17
1652758210000|2022-05-17 03:30:10|774.04|756.94|774.2|757.1|774.21|757.11|773.95|756.85|11
1652758220000|2022-05-17 03:30:20|774.22|757.12|774.01|756.91|774.55|757.45|774.01|756.91|20
1652758230000|2022-05-17 03:30:30|774.02|756.92|773.97|756.87|774.05|756.95|773.97|756.87|12
1652758240000|2022-05-17 03:30:40|773.93|756.83|773.8|756.7|773.93|756.83|773.27|756.17|15
1652758250000|2022-05-17 03:30:50|773.81|756.71|773.85|756.75|773.85|756.75|773.8|756.7|6
1652758260000|2022-05-17 03:31:00|773.8|756.7|774.02|756.92|774.03|756.93|773.8|756.7|9
1652758270000|2022-05-17 03:31:10|774.23|757.13|774.14|757.04|774.31|757.21|774.04|756.94|14
1652758280000|2022-05-17 03:31:20|774.16|757.06|773.27|756.17|774.17|757.07|773.24|756.14|19
1652758290000|2022-05-17 03:31:30|773.28|756.18|773.24|756.14|773.4|756.3|773.24|756.14|13
1652758300000|2022-05-17 03:31:40|773.26|756.16|773.89|756.79|773.89|756.79|773.24|756.14|17
1652758310000|2022-05-17 03:31:50|773.9|756.8|773.94|756.84|773.97|756.87|773.9|756.8|7
1652758320000|2022-05-17 03:32:00|773.61|756.51|773.43|756.33|773.61|756.51|773.32|756.22|8
1652758330000|2022-05-17 03:32:10|773.44|756.34|773.38|756.28|773.44|756.34|773.24|756.14|14
1652758340000|2022-05-17 03:32:20|773.46|756.36|773.93|756.83|773.94|756.84|773.35|756.25|18
1652758350000|2022-05-17 03:32:30|773.95|756.85|774.24|757.14|774.24|757.14|773.95|756.85|12
1652758360000|2022-05-17 03:32:40|774.26|757.16|774.24|757.14|774.31|757.21|774.19|757.09|13
1652758370000|2022-05-17 03:32:50|774.26|757.16|774.49|757.39|774.49|757.39|774.19|757.09|8
1652758380000|2022-05-17 03:33:00|774.83|757.73|775.15|758.05|775.15|758.05|774.83|757.73|16
1652758390000|2022-05-17 03:33:10|775.35|758.25|776.24|759.14|776.24|759.14|775.35|758.25|10
1652758400000|2022-05-17 03:33:20|776.26|759.16|776.27|759.17|776.27|759.17|776.23|759.13|11
1652758410000|2022-05-17 03:33:30|776.29|759.19|776.22|759.12|776.35|759.25|776.22|759.12|9
1652758420000|2022-05-17 03:33:40|776.2|759.1|776.32|759.22|776.32|759.22|776.2|759.1|7
1652758430000|2022-05-17 03:33:50|776.37|759.27|776.95|759.85|776.95|759.85|776.37|759.27|5
1652758440000|2022-05-17 03:34:00|776.96|759.86|778.35|761.25|778.35|761.25|776.89|759.79|13
1652758450000|2022-05-17 03:34:10|778.45|761.35|778.39|761.29|778.89|761.79|778.29|761.19|14
1652758460000|2022-05-17 03:34:20|778.4|761.3|778.9|761.8|779.14|762.04|778.3|761.2|14
1652758470000|2022-05-17 03:34:30|779.11|762.01|778.93|761.83|779.14|762.04|778.91|761.81|5
1652758480000|2022-05-17 03:34:40|778.58|761.48|778.33|761.23|778.73|761.63|778.27|761.17|11
1652758490000|2022-05-17 03:34:50|778.34|761.24|778.31|761.21|778.34|761.24|778.31|761.21|2
1652758500000|2022-05-17 03:35:00|778.28|761.18|777.3|760.2|778.28|761.18|777.28|760.18|5
1652758510000|2022-05-17 03:35:10|777.32|760.22|777.3|760.2|777.78|760.68|777.28|760.18|10
1652758520000|2022-05-17 03:35:20|777.33|760.23|777.27|760.17|777.42|760.32|777.27|760.17|13
1652758530000|2022-05-17 03:35:30|777.24|760.14|777.21|760.11|777.24|760.14|777.16|760.06|9
1652758540000|2022-05-17 03:35:40|777.2|760.1|777.38|760.28|777.38|760.28|777.16|760.06|15
1652758550000|2022-05-17 03:35:50|777.4|760.3|777.32|760.22|777.42|760.32|777.2|760.1|6
1652758560000|2022-05-17 03:36:00|777.31|760.21|777.08|759.98|777.31|760.21|777.06|759.96|7
1652758570000|2022-05-17 03:36:10|777.06|759.96|777.32|760.22|777.32|760.22|777.06|759.96|10
1652758580000|2022-05-17 03:36:20|777.34|760.24|778.01|760.91|778.01|760.91|777.34|760.24|21
1652758590000|2022-05-17 03:36:30|778.03|760.93|778.07|760.97|778.07|760.97|777.62|760.52|6
1652758600000|2022-05-17 03:36:40|778.09|760.99|779.08|761.98|779.08|761.98|778.09|760.99|11
1652758610000|2022-05-17 03:36:50|779.14|762.04|778.33|761.23|779.16|762.06|778.17|761.07|10
1652758620000|2022-05-17 03:37:00|778.35|761.25|779.53|762.43|779.53|762.43|778.35|761.25|11
1652758630000|2022-05-17 03:37:10|779.46|762.36|779.4|762.3|779.93|762.83|779.38|762.28|13
1652758640000|2022-05-17 03:37:20|779.36|762.26|779.74|762.64|779.96|762.86|779.35|762.25|14
1652758650000|2022-05-17 03:37:30|779.75|762.65|779.2|762.1|779.92|762.82|778.32|761.22|21
1652758660000|2022-05-17 03:37:40|779.74|762.64|780.46|763.36|780.46|763.36|779.47|762.37|17
1652758670000|2022-05-17 03:37:50|780.33|763.23|780.33|763.23|780.46|763.36|780.33|763.23|3
1652758680000|2022-05-17 03:38:00|780.46|763.36|780.33|763.23|780.46|763.36|780.33|763.23|2
1652758700000|2022-05-17 03:38:20|780.18|763.08|780.2|763.1|780.2|763.1|780.18|763.08|2
1652758710000|2022-05-17 03:38:30|780.18|763.08|780.2|763.1|780.2|763.1|780.18|763.08|2
1652758720000|2022-05-17 03:38:40|780.18|763.08|780.46|763.36|780.46|763.36|780.08|762.98|6
1652758740000|2022-05-17 03:39:00|780.37|763.27|780.02|762.92|780.37|763.27|779.99|762.89|8
1652758750000|2022-05-17 03:39:10|780|762.9|780.46|763.36|780.46|763.36|780|762.9|8
1652758800000|2022-05-17 03:40:00|780.45|763.35|780.46|763.36|780.46|763.36|780.45|763.35|2
1652758830000|2022-05-17 03:40:30|780.44|763.34|780.46|763.36|780.46|763.36|780.03|762.93|7
1652758840000|2022-05-17 03:40:40|780.27|763.17|780.46|763.36|780.46|763.36|780.27|763.17|4
1652758860000|2022-05-17 03:41:00|780.96|763.86|781.71|764.61|781.71|764.61|780.96|763.86|4
1652758870000|2022-05-17 03:41:10|781.69|764.59|781.86|764.76|781.86|764.76|781.52|764.42|12
1652758880000|2022-05-17 03:41:20|782.21|765.11|781.86|764.76|782.21|765.11|781.86|764.76|2
1652758890000|2022-05-17 03:41:30|782.21|765.11|782.59|765.49|782.59|765.49|782.21|765.11|4
1652758900000|2022-05-17 03:41:40|782.44|765.34|782.4|765.3|782.44|765.34|782.4|765.3|2
1652758910000|2022-05-17 03:41:50|782.2|765.1|782.06|764.96|782.2|765.1|781.97|764.87|8
1652758920000|2022-05-17 03:42:00|782.04|764.94|782.13|765.03|782.13|765.03|782.04|764.94|4
1652758930000|2022-05-17 03:42:10|782.14|765.04|782.89|765.79|782.91|765.81|782.14|765.04|16
1652758940000|2022-05-17 03:42:20|782.87|765.77|782.97|765.87|783|765.9|782.8|765.7|13
1652758950000|2022-05-17 03:42:30|782.91|765.81|782.28|765.18|782.98|765.88|782.06|764.96|10
1652758960000|2022-05-17 03:42:40|782.26|765.16|781.4|764.3|782.26|765.16|781.22|764.12|6
1652758970000|2022-05-17 03:42:50|781.44|764.34|781.38|764.28|781.66|764.56|781.31|764.21|6
1652758980000|2022-05-17 03:43:00|781.19|764.09|781|763.9|781.19|764.09|780.87|763.77|12
1652758990000|2022-05-17 03:43:10|780.98|763.88|781.04|763.94|781.06|763.96|780.31|763.21|14
1652759000000|2022-05-17 03:43:20|781.02|763.92|780.9|763.8|781.02|763.92|780.71|763.61|13
1652759010000|2022-05-17 03:43:30|780.92|763.82|780.87|763.77|780.92|763.82|780.81|763.71|5
1652759020000|2022-05-17 03:43:40|781.11|764.01|780.9|763.8|781.11|764.01|780.87|763.77|7
1652759030000|2022-05-17 03:43:50|780.92|763.82|780.73|763.63|781.24|764.14|780.6|763.5|11
1652759040000|2022-05-17 03:44:00|780.68|763.58|780.27|763.17|780.68|763.58|780.27|763.17|17
1652759050000|2022-05-17 03:44:10|780.19|763.09|779.39|762.29|780.19|763.09|779.38|762.28|7
1652759060000|2022-05-17 03:44:20|779.38|762.28|779.91|762.81|780.02|762.92|779.3|762.2|10
1652759070000|2022-05-17 03:44:30|779.89|762.79|779.91|762.81|779.91|762.81|779.88|762.78|4
1652759080000|2022-05-17 03:44:40|780.12|763.02|780.81|763.71|780.81|763.71|780.12|763.02|9
1652759090000|2022-05-17 03:44:50|780.79|763.69|780.39|763.29|780.79|763.69|780.14|763.04|15
1652759100000|2022-05-17 03:45:00|780.46|763.36|780.32|763.22|780.81|763.71|780.3|763.2|11
1652759110000|2022-05-17 03:45:10|780.35|763.25|780.6|763.5|780.6|763.5|780.35|763.25|3
1652759120000|2022-05-17 03:45:20|780.58|763.48|780.24|763.14|780.58|763.48|780.22|763.12|4
1652759130000|2022-05-17 03:45:30|780.25|763.15|780.27|763.17|780.27|763.17|780.25|763.15|2
1652759140000|2022-05-17 03:45:40|780.23|763.13|780.03|762.93|780.23|763.13|779.77|762.67|7
1652759150000|2022-05-17 03:45:50|780.06|762.96|780.14|763.04|780.14|763.04|780.06|762.96|4
1652759160000|2022-05-17 03:46:00|780.12|763.02|779.54|762.44|780.12|763.02|779.54|762.44|8
1652759170000|2022-05-17 03:46:10|779.55|762.45|779.56|762.46|779.85|762.75|779.3|762.2|8
1652759180000|2022-05-17 03:46:20|779.57|762.47|780.13|763.03|780.13|763.03|779.57|762.47|6
1652759200000|2022-05-17 03:46:40|780.19|763.09|780.17|763.07|780.19|763.09|780.17|763.07|4
1652759210000|2022-05-17 03:46:50|780.12|763.02|780.16|763.06|780.16|763.06|779.71|762.61|8
1652759220000|2022-05-17 03:47:00|780.15|763.05|780.17|763.07|780.17|763.07|780.15|763.05|3
1652759230000|2022-05-17 03:47:10|780.18|763.08|780.89|763.79|780.95|763.85|780.18|763.08|14
1652759240000|2022-05-17 03:47:20|780.9|763.8|780.38|763.28|780.9|763.8|780.27|763.17|9
1652759250000|2022-05-17 03:47:30|780.37|763.27|780.18|763.08|780.38|763.28|780.16|763.06|5
1652759260000|2022-05-17 03:47:40|779.71|762.61|779.71|762.61|779.71|762.61|779.71|762.61|1
1652759270000|2022-05-17 03:47:50|780.04|762.94|780.3|763.2|780.3|763.2|780.04|762.94|7
1652759280000|2022-05-17 03:48:00|780.32|763.22|780.29|763.19|780.32|763.22|780.29|763.19|2
1652759290000|2022-05-17 03:48:10|780.28|763.18|780.28|763.18|780.28|763.18|780.28|763.18|1
1652759300000|2022-05-17 03:48:20|780.29|763.19|780.32|763.22|780.32|763.22|780.29|763.19|2
1652759310000|2022-05-17 03:48:30|780.34|763.24|780.55|763.45|780.55|763.45|780.34|763.24|4
1652759320000|2022-05-17 03:48:40|780.96|763.86|780.99|763.89|780.99|763.89|780.96|763.86|5
1652759330000|2022-05-17 03:48:50|781.01|763.91|781.08|763.98|781.08|763.98|781.01|763.91|5
1652759340000|2022-05-17 03:49:00|781.16|764.06|781.17|764.07|781.22|764.12|781.16|764.06|6
1652759350000|2022-05-17 03:49:10|781.16|764.06|780.29|763.19|781.16|764.06|780.27|763.17|9
1652759360000|2022-05-17 03:49:20|780.31|763.21|780.53|763.43|780.53|763.43|780.31|763.21|6
1652759370000|2022-05-17 03:49:30|780.55|763.45|781.02|763.92|781.02|763.92|780.55|763.45|7
1652759380000|2022-05-17 03:49:40|781.14|764.04|781.27|764.17|781.27|764.17|781.14|764.04|9
1652759390000|2022-05-17 03:49:50|781.29|764.19|781.9|764.8|781.9|764.8|781.29|764.19|14
1652759400000|2022-05-17 03:50:00|781.92|764.82|781.57|764.47|781.94|764.84|781.3|764.2|16
1652759410000|2022-05-17 03:50:10|781.87|764.77|782.04|764.94|782.04|764.94|781.68|764.58|9
1652759420000|2022-05-17 03:50:20|782.06|764.96|782.06|764.96|782.06|764.96|782.06|764.96|1
1652759430000|2022-05-17 03:50:30|781.68|764.58|782.39|765.29|782.39|765.29|781.68|764.58|7
1652759440000|2022-05-17 03:50:40|782.33|765.23|782.28|765.18|782.33|765.23|781.56|764.46|13
1652759450000|2022-05-17 03:50:50|782.3|765.2|782.51|765.41|782.51|765.41|782.3|765.2|9
1652759460000|2022-05-17 03:51:00|782.49|765.39|782.06|764.96|782.49|765.39|781.79|764.69|6
1652759470000|2022-05-17 03:51:10|782.19|765.09|782.31|765.21|782.31|765.21|781.81|764.71|8
1652759480000|2022-05-17 03:51:20|782.3|765.2|781.72|764.62|782.31|765.21|781.7|764.6|6
1652759490000|2022-05-17 03:51:30|781.62|764.52|782.2|765.1|782.27|765.17|781.3|764.2|15
1652759500000|2022-05-17 03:51:40|782.21|765.11|782.51|765.41|782.51|765.41|782.21|765.11|7
1652759510000|2022-05-17 03:51:50|782.53|765.43|782.55|765.45|782.55|765.45|782.53|765.43|2
1652759520000|2022-05-17 03:52:00|782.54|765.44|781.72|764.62|782.55|765.45|781.7|764.6|6
1652759530000|2022-05-17 03:52:10|782.02|764.92|781.74|764.64|782.06|764.96|781.62|764.52|5
1652759540000|2022-05-17 03:52:20|781.99|764.89|782.24|765.14|782.24|765.14|781.99|764.89|3
1652759550000|2022-05-17 03:52:30|782.21|765.11|781.54|764.44|782.21|765.11|781.52|764.42|5
1652759560000|2022-05-17 03:52:40|781.56|764.46|781.43|764.33|781.56|764.46|781.39|764.29|6
1652759570000|2022-05-17 03:52:50|781.39|764.29|781.27|764.17|781.41|764.31|781.27|764.17|11
1652759580000|2022-05-17 03:53:00|781.29|764.19|781.32|764.22|781.32|764.22|781.27|764.17|4
1652759590000|2022-05-17 03:53:10|781.22|764.12|780.66|763.56|781.22|764.12|780.66|763.56|5
1652759600000|2022-05-17 03:53:20|780.67|763.57|781.24|764.14|781.24|764.14|780.66|763.56|6
1652759610000|2022-05-17 03:53:30|781.26|764.16|781.3|764.2|781.3|764.2|781.25|764.15|5
1652759620000|2022-05-17 03:53:40|781.28|764.18|781.55|764.45|781.55|764.45|781.28|764.18|11
1652759630000|2022-05-17 03:53:50|781.57|764.47|781.42|764.32|781.59|764.49|781.36|764.26|5
1652759640000|2022-05-17 03:54:00|781.57|764.47|781.95|764.85|781.95|764.85|781.57|764.47|5
1652759650000|2022-05-17 03:54:10|781.93|764.83|781.97|764.87|781.97|764.87|781.91|764.81|3
1652759660000|2022-05-17 03:54:20|781.95|764.85|781.39|764.29|781.95|764.85|781.39|764.29|5
1652759670000|2022-05-17 03:54:30|781.38|764.28|781.03|763.93|781.38|764.28|781.03|763.93|8
1652759680000|2022-05-17 03:54:40|780.21|763.11|780.35|763.25|780.35|763.25|780.21|763.11|8
1652759690000|2022-05-17 03:54:50|780.33|763.23|780.05|762.95|780.33|763.23|780.05|762.95|7
1652759700000|2022-05-17 03:55:00|780.06|762.96|780.56|763.46|780.99|763.89|780.06|762.96|8
1652759710000|2022-05-17 03:55:10|780.99|763.89|781.23|764.13|781.24|764.14|780.91|763.81|10
1652759720000|2022-05-17 03:55:20|781.2|764.1|780.87|763.77|781.2|764.1|780.58|763.48|3
1652759730000|2022-05-17 03:55:30|780.89|763.79|780.92|763.82|780.92|763.82|780.89|763.79|3
1652759740000|2022-05-17 03:55:40|780.93|763.83|781.3|764.2|781.34|764.24|780.93|763.83|19
1652759750000|2022-05-17 03:55:50|781.26|764.16|780.55|763.45|781.31|764.21|780.55|763.45|13
1652759780000|2022-05-17 03:56:20|780.42|763.32|780.42|763.32|780.42|763.32|780.42|763.32|1
1652759790000|2022-05-17 03:56:30|780.27|763.17|780.14|763.04|780.27|763.17|780.11|763.01|12
1652759800000|2022-05-17 03:56:40|780.15|763.05|779.61|762.51|780.18|763.08|779.61|762.51|9
1652759820000|2022-05-17 03:57:00|779.55|762.45|779.55|762.45|779.55|762.45|779.55|762.45|1
1652759830000|2022-05-17 03:57:10|779.15|762.05|779.55|762.45|779.55|762.45|779.15|762.05|6
1652759860000|2022-05-17 03:57:40|780|762.9|780.43|763.33|780.54|763.44|780|762.9|14
1652759870000|2022-05-17 03:57:50|780.48|763.38|780.78|763.68|780.8|763.7|780.33|763.23|21
1652759880000|2022-05-17 03:58:00|780.71|763.61|780.54|763.44|780.71|763.61|780.48|763.38|9
1652759890000|2022-05-17 03:58:10|780.56|763.46|781.45|764.35|781.53|764.43|780.56|763.46|25
1652759900000|2022-05-17 03:58:20|781.39|764.29|780.5|763.4|781.41|764.31|780.5|763.4|11
1652759910000|2022-05-17 03:58:30|780.52|763.42|780.16|763.06|780.54|763.44|780.15|763.05|11
1652759920000|2022-05-17 03:58:40|780.17|763.07|780.18|763.08|780.3|763.2|780.15|763.05|14
1652759930000|2022-05-17 03:58:50|780.19|763.09|780.32|763.22|780.32|763.22|780.19|763.09|10
1652759940000|2022-05-17 03:59:00|780.34|763.24|780.28|763.18|780.34|763.24|780.19|763.09|8
1652759950000|2022-05-17 03:59:10|780.29|763.19|780.33|763.23|780.33|763.23|780.24|763.14|12
1652759960000|2022-05-17 03:59:20|780.44|763.34|780.92|763.82|780.99|763.89|780.44|763.34|9
1652759970000|2022-05-17 03:59:30|780.96|763.86|780.44|763.34|781.02|763.92|780.44|763.34|11
1652759980000|2022-05-17 03:59:40|780.42|763.32|780.08|762.98|780.42|763.32|780.07|762.97|6
1652759990000|2022-05-17 03:59:50|780.07|762.97|779.61|762.51|780.07|762.97|779.61|762.51|4
1652760000000|2022-05-17 04:00:00|779.87|762.77|780.13|763.03|780.13|763.03|779.87|762.77|11
1652760010000|2022-05-17 04:00:10|780.15|763.05|780.79|763.69|780.81|763.71|780.15|763.05|10
1652760020000|2022-05-17 04:00:20|780.8|763.7|780.5|763.4|780.8|763.7|780.5|763.4|8
1652760030000|2022-05-17 04:00:30|780.45|763.35|780.19|763.09|780.45|763.35|780.19|763.09|10
1652760040000|2022-05-17 04:00:40|780.2|763.1|780.04|762.94|780.22|763.12|780.04|762.94|10
1652760050000|2022-05-17 04:00:50|780.03|762.93|779.98|762.88|780.03|762.93|779.97|762.87|5
1652760060000|2022-05-17 04:01:00|779.63|762.53|779.61|762.51|779.63|762.53|779.61|762.51|2
1652760070000|2022-05-17 04:01:10|779.55|762.45|779.83|762.73|779.83|762.73|779.55|762.45|4
1652760080000|2022-05-17 04:01:20|779.54|762.44|779.23|762.13|779.54|762.44|779.15|762.05|13
1652760090000|2022-05-17 04:01:30|779.24|762.14|779.27|762.17|779.27|762.17|779.23|762.13|7
1652760100000|2022-05-17 04:01:40|779.29|762.19|778.49|761.39|779.32|762.22|778.49|761.39|12
1652760110000|2022-05-17 04:01:50|778.47|761.37|778.24|761.14|778.63|761.53|778.24|761.14|11
1652760120000|2022-05-17 04:02:00|778.26|761.16|777.85|760.75|778.29|761.19|777.85|760.75|10
1652760130000|2022-05-17 04:02:10|777.88|760.78|778.57|761.47|778.57|761.47|777.88|760.78|8
1652760140000|2022-05-17 04:02:20|778.42|761.32|778.13|761.03|778.55|761.45|778.13|761.03|9
1652760150000|2022-05-17 04:02:30|778.15|761.05|777.98|760.88|778.15|761.05|777.97|760.87|7
1652760160000|2022-05-17 04:02:40|777.99|760.89|778.01|760.91|778.08|760.98|777.99|760.89|9
1652760170000|2022-05-17 04:02:50|778.02|760.92|777.95|760.85|778.02|760.92|777.95|760.85|6
1652760180000|2022-05-17 04:03:00|777.96|760.86|778.01|760.91|778.02|760.92|777.95|760.85|12
1652760190000|2022-05-17 04:03:10|778.02|760.92|778.8|761.7|778.8|761.7|778.02|760.92|12
1652760200000|2022-05-17 04:03:20|778.69|761.59|777.97|760.87|778.69|761.59|777.97|760.87|8
1652760210000|2022-05-17 04:03:30|777.93|760.83|777.22|760.12|777.93|760.83|777.2|760.1|15
1652760220000|2022-05-17 04:03:40|777.2|760.1|776.22|759.12|777.2|760.1|776.17|759.07|13
1652760230000|2022-05-17 04:03:50|776.24|759.14|776.84|759.74|776.84|759.74|776.24|759.14|15
1652760240000|2022-05-17 04:04:00|776.85|759.75|776.98|759.88|776.98|759.88|776.85|759.75|9
1652760250000|2022-05-17 04:04:10|776.99|759.89|777.41|760.31|777.74|760.64|776.99|759.89|16
1652760260000|2022-05-17 04:04:20|777.39|760.29|777.05|759.95|777.39|760.29|777.05|759.95|5
1652760270000|2022-05-17 04:04:30|777.04|759.94|777.03|759.93|777.04|759.94|777.03|759.93|2
1652760280000|2022-05-17 04:04:40|777.01|759.91|776.99|759.89|777.01|759.91|776.99|759.89|2
1652760310000|2022-05-17 04:05:10|776.92|759.82|776.23|759.13|776.92|759.82|776.23|759.13|5
1652760320000|2022-05-17 04:05:20|776.24|759.14|776.32|759.22|776.32|759.22|776.21|759.11|10
1652760330000|2022-05-17 04:05:30|776.34|759.24|775.95|758.85|776.37|759.27|775.95|758.85|12
1652760340000|2022-05-17 04:05:40|775.97|758.87|776.06|758.96|776.06|758.96|775.97|758.87|3
1652760350000|2022-05-17 04:05:50|776.08|758.98|776.14|759.04|776.17|759.07|776.08|758.98|12
1652760360000|2022-05-17 04:06:00|776.1|759|776.38|759.28|776.4|759.3|776.1|759|11
1652760370000|2022-05-17 04:06:10|776.4|759.3|776.84|759.74|776.85|759.75|776.4|759.3|9
1652760380000|2022-05-17 04:06:20|776.87|759.77|776.5|759.4|776.87|759.77|776.5|759.4|4
1652760390000|2022-05-17 04:06:30|776.43|759.33|776.07|758.97|776.43|759.33|776.07|758.97|6
1652760400000|2022-05-17 04:06:40|776.05|758.95|776.27|759.17|776.27|759.17|776.05|758.95|2
1652760410000|2022-05-17 04:06:50|776.05|758.95|776.05|758.95|776.05|758.95|776.05|758.95|1
1652760420000|2022-05-17 04:07:00|776.03|758.93|776.03|758.93|776.03|758.93|776.03|758.93|1
1652760430000|2022-05-17 04:07:10|776.24|759.14|776.24|759.14|776.24|759.14|776.24|759.14|1
1652760440000|2022-05-17 04:07:20|776.37|759.27|776.22|759.12|776.37|759.27|776.22|759.12|2
1652760450000|2022-05-17 04:07:30|776.01|758.91|775.93|758.83|776.01|758.91|775.93|758.83|2
1652760460000|2022-05-17 04:07:40|775.94|758.84|775.9|758.8|775.94|758.84|775.9|758.8|2
1652760470000|2022-05-17 04:07:50|775.59|758.49|775.66|758.56|776|758.9|775.56|758.46|6
1652760480000|2022-05-17 04:08:00|775.56|758.46|775.65|758.55|775.65|758.55|775.56|758.46|2
1652760490000|2022-05-17 04:08:10|775.56|758.46|775.9|758.8|775.92|758.82|775.56|758.46|5
1652760500000|2022-05-17 04:08:20|775.93|758.83|776.43|759.33|776.57|759.47|775.93|758.83|6
1652760510000|2022-05-17 04:08:30|776.44|759.34|776.54|759.44|776.57|759.47|776.43|759.33|8
1652760520000|2022-05-17 04:08:40|776.57|759.47|776.52|759.42|776.57|759.47|776.52|759.42|2
1652760530000|2022-05-17 04:08:50|776.54|759.44|776.57|759.47|776.57|759.47|776.54|759.44|2
1652760540000|2022-05-17 04:09:00|776.55|759.45|776.59|759.49|776.59|759.49|776.49|759.39|5
1652760550000|2022-05-17 04:09:10|776.57|759.47|776.57|759.47|776.57|759.47|776.48|759.38|5
1652760570000|2022-05-17 04:09:30|776.55|759.45|776.55|759.45|776.55|759.45|776.55|759.45|1
1652760580000|2022-05-17 04:09:40|776.47|759.37|776.04|758.94|776.47|759.37|776.04|758.94|4
1652760590000|2022-05-17 04:09:50|776.05|758.95|775.91|758.81|776.05|758.95|775.91|758.81|9
1652760600000|2022-05-17 04:10:00|775.92|758.82|775.91|758.81|776.15|759.05|775.91|758.81|5
1652760610000|2022-05-17 04:10:10|775.93|758.83|776.47|759.37|776.57|759.47|775.93|758.83|11
1652760620000|2022-05-17 04:10:20|776.52|759.42|776.58|759.48|776.59|759.49|776.52|759.42|8
1652760630000|2022-05-17 04:10:30|776.57|759.47|776.57|759.47|776.57|759.47|776.51|759.41|5
1652760660000|2022-05-17 04:11:00|776.58|759.48|776.58|759.48|776.58|759.48|776.58|759.48|1
1652760670000|2022-05-17 04:11:10|776.59|759.49|777.8|760.7|777.82|760.72|776.59|759.49|6
1652760710000|2022-05-17 04:11:50|777.74|760.64|776.98|759.88|777.74|760.64|776.98|759.88|9
1652760720000|2022-05-17 04:12:00|777.14|760.04|777.74|760.64|777.74|760.64|777.14|760.04|10
1652760730000|2022-05-17 04:12:10|777.72|760.62|777.93|760.83|777.93|760.83|777.72|760.62|4
1652760740000|2022-05-17 04:12:20|777.92|760.82|777.9|760.8|777.92|760.82|777.9|760.8|2
1652760750000|2022-05-17 04:12:30|777.88|760.78|777.88|760.78|777.88|760.78|777.88|760.78|1
1652760760000|2022-05-17 04:12:40|777.86|760.76|777.81|760.71|777.86|760.76|777.44|760.34|5
1652760770000|2022-05-17 04:12:50|777.7|760.6|778.01|760.91|778.01|760.91|777.44|760.34|9
1652760780000|2022-05-17 04:13:00|778.02|760.92|778.04|760.94|778.04|760.94|778.02|760.92|2
1652760790000|2022-05-17 04:13:10|778.02|760.92|777.99|760.89|778.03|760.93|777.99|760.89|7
1652760810000|2022-05-17 04:13:30|777.51|760.41|777.91|760.81|777.91|760.81|777.44|760.34|6
1652760830000|2022-05-17 04:13:50|777.61|760.51|777.91|760.81|777.91|760.81|777.61|760.51|2
1652760840000|2022-05-17 04:14:00|777.84|760.74|777.44|760.34|777.91|760.81|777.44|760.34|5
1652760850000|2022-05-17 04:14:10|777.36|760.26|777.71|760.61|777.71|760.61|777.17|760.07|14
1652760860000|2022-05-17 04:14:20|777.82|760.72|778.37|761.27|778.6|761.5|777.82|760.72|9
1652760870000|2022-05-17 04:14:30|778.16|761.06|777.91|760.81|778.16|761.06|777.91|760.81|4
1652760880000|2022-05-17 04:14:40|777.89|760.79|777.75|760.65|777.89|760.79|777.44|760.34|9
1652760890000|2022-05-17 04:14:50|777.78|760.68|777.78|760.68|777.78|760.68|777.78|760.68|1
1652760900000|2022-05-17 04:15:00|777.72|760.62|777.9|760.8|777.9|760.8|777.17|760.07|12
1652760910000|2022-05-17 04:15:10|777.92|760.82|778.17|761.07|778.17|761.07|777.92|760.82|21
1652760920000|2022-05-17 04:15:20|778|760.9|778.07|760.97|778.19|761.09|777.97|760.87|9
1652760930000|2022-05-17 04:15:30|778.01|760.91|777.89|760.79|778.01|760.91|777.87|760.77|8
1652760950000|2022-05-17 04:15:50|777.87|760.77|777.83|760.73|777.87|760.77|777.83|760.73|5
1652760960000|2022-05-17 04:16:00|777.85|760.75|777.2|760.1|777.85|760.75|777.18|760.08|11
1652760970000|2022-05-17 04:16:10|777.21|760.11|777.23|760.13|777.23|760.13|777.18|760.08|4
1652760980000|2022-05-17 04:16:20|777.2|760.1|777.44|760.34|777.44|760.34|777.2|760.1|3
1652760990000|2022-05-17 04:16:30|777.83|760.73|777.45|760.35|777.83|760.73|777.45|760.35|4
1652761010000|2022-05-17 04:16:50|777.28|760.18|777.46|760.36|777.46|760.36|777.28|760.18|6
1652761020000|2022-05-17 04:17:00|777.45|760.35|777.86|760.76|777.86|760.76|777.28|760.18|9
1652761030000|2022-05-17 04:17:10|777.56|760.46|777.86|760.76|777.86|760.76|777.56|760.46|2
1652761040000|2022-05-17 04:17:20|777.85|760.75|777.83|760.73|777.85|760.75|777.83|760.73|2
1652761050000|2022-05-17 04:17:30|777.86|760.76|777.43|760.33|777.86|760.76|777.43|760.33|7
1652761060000|2022-05-17 04:17:40|777.2|760.1|777.41|760.31|777.41|760.31|777.2|760.1|2
1652761070000|2022-05-17 04:17:50|777.43|760.33|777.45|760.35|777.45|760.35|777.41|760.31|3
1652761080000|2022-05-17 04:18:00|777.41|760.31|777.43|760.33|777.47|760.37|777.41|760.31|5
1652761090000|2022-05-17 04:18:10|777.41|760.31|777.9|760.8|777.96|760.86|777.41|760.31|9
1652761100000|2022-05-17 04:18:20|777.88|760.78|778.01|760.91|778.01|760.91|777.88|760.78|2
1652761110000|2022-05-17 04:18:30|777.99|760.89|777.9|760.8|777.99|760.89|777.9|760.8|4
1652761120000|2022-05-17 04:18:40|777.46|760.36|777.45|760.35|777.46|760.36|777.22|760.12|8
1652761150000|2022-05-17 04:19:10|777.58|760.48|777.48|760.38|778|760.9|777.45|760.35|13
1652761200000|2022-05-17 04:20:00|777.41|760.31|777.33|760.23|777.44|760.34|777.32|760.22|5
1652761210000|2022-05-17 04:20:10|777.34|760.24|777.34|760.24|777.34|760.24|777.34|760.24|1
1652761220000|2022-05-17 04:20:20|777.38|760.28|777.38|760.28|777.38|760.28|777.38|760.28|1
1652761240000|2022-05-17 04:20:40|777.34|760.24|777.37|760.27|777.37|760.27|777.33|760.23|3
1652761250000|2022-05-17 04:20:50|777.36|760.26|777.54|760.44|777.54|760.44|776.88|759.78|10
1652761260000|2022-05-17 04:21:00|777.36|760.26|777.41|760.31|777.41|760.31|777.36|760.26|3
1652761290000|2022-05-17 04:21:30|777.39|760.29|777.76|760.66|777.76|760.66|777.36|760.26|6
1652761300000|2022-05-17 04:21:40|778.01|760.91|777.65|760.55|778.1|761|777.65|760.55|7
1652761310000|2022-05-17 04:21:50|777.62|760.52|777.46|760.36|777.62|760.52|777.45|760.35|12
1652761330000|2022-05-17 04:22:10|777.38|760.28|777.43|760.33|777.47|760.37|777.38|760.28|8
1652761340000|2022-05-17 04:22:20|777.44|760.34|777.43|760.33|777.44|760.34|777.36|760.26|14
1652761360000|2022-05-17 04:22:40|777.42|760.32|777.44|760.34|777.44|760.34|777.42|760.32|2
1652761370000|2022-05-17 04:22:50|777.42|760.32|777.41|760.31|777.44|760.34|777.28|760.18|10
1652761380000|2022-05-17 04:23:00|777.39|760.29|777.4|760.3|777.42|760.32|777.39|760.29|6
1652761390000|2022-05-17 04:23:10|777.39|760.29|777.37|760.27|777.41|760.31|777.28|760.18|10
1652761400000|2022-05-17 04:23:20|777.38|760.28|777.37|760.27|777.39|760.29|777.37|760.27|6
1652761410000|2022-05-17 04:23:30|777.39|760.29|777.39|760.29|777.39|760.29|777.37|760.27|11
1652761420000|2022-05-17 04:23:40|777.37|760.27|777.39|760.29|777.39|760.29|777.37|760.27|12
1652761430000|2022-05-17 04:23:50|777.37|760.27|777.37|760.27|777.39|760.29|777.37|760.27|5
1652761440000|2022-05-17 04:24:00|776.87|759.77|777.37|760.27|777.37|760.27|776.87|759.77|2
1652761450000|2022-05-17 04:24:10|777.39|760.29|777.37|760.27|777.41|760.31|777.37|760.27|10
1652761460000|2022-05-17 04:24:20|777.39|760.29|777.37|760.27|777.39|760.29|777.37|760.27|9
1652761470000|2022-05-17 04:24:30|777.38|760.28|777.37|760.27|777.39|760.29|777.37|760.27|4
1652761480000|2022-05-17 04:24:40|777.38|760.28|777.37|760.27|777.38|760.28|777.37|760.27|2
1652761490000|2022-05-17 04:24:50|777.38|760.28|777.37|760.27|777.38|760.28|777.37|760.27|2
1652761500000|2022-05-17 04:25:00|777.38|760.28|777.39|760.29|777.39|760.29|777.37|760.27|5
1652761590000|2022-05-17 04:26:30|777.38|760.28|777.36|760.26|777.38|760.28|777.36|760.26|2
1652761600000|2022-05-17 04:26:40|777.37|760.27|777.39|760.29|777.39|760.29|776.87|759.77|10
1652761610000|2022-05-17 04:26:50|777.44|760.34|777.44|760.34|777.44|760.34|777.44|760.34|1
1652761620000|2022-05-17 04:27:00|777.43|760.33|777.43|760.33|777.43|760.33|777.43|760.33|1
1652761630000|2022-05-17 04:27:10|777.46|760.36|777.45|760.35|777.46|760.36|777.43|760.33|6
1652761640000|2022-05-17 04:27:20|777.44|760.34|777.44|760.34|777.44|760.34|777.44|760.34|1
1652761650000|2022-05-17 04:27:30|777.36|760.26|777.43|760.33|777.43|760.33|777.36|760.26|7
1652761660000|2022-05-17 04:27:40|777.39|760.29|777.41|760.31|777.41|760.31|777.39|760.29|22
1652761670000|2022-05-17 04:27:50|777.39|760.29|777.39|760.29|777.41|760.31|777.39|760.29|15
1652761690000|2022-05-17 04:28:10|777.37|760.27|777.37|760.27|777.37|760.27|777.36|760.26|3
1652761700000|2022-05-17 04:28:20|777.39|760.29|777.37|760.27|777.39|760.29|777.37|760.27|6
1652761710000|2022-05-17 04:28:30|777.39|760.29|777.37|760.27|777.39|760.29|777.37|760.27|8
1652761720000|2022-05-17 04:28:40|777.39|760.29|777.4|760.3|777.4|760.3|777.37|760.27|5
1652761730000|2022-05-17 04:28:50|777.37|760.27|777.37|760.27|777.39|760.29|777.37|760.27|11
1652761740000|2022-05-17 04:29:00|777.39|760.29|777.4|760.3|777.4|760.3|777.37|760.27|9
1652761750000|2022-05-17 04:29:10|777.37|760.27|777.38|760.28|777.38|760.28|777.37|760.27|2
1652761780000|2022-05-17 04:29:40|777.37|760.27|777.39|760.29|777.39|760.29|777.37|760.27|2
1652761800000|2022-05-17 04:30:00|777.37|760.27|776.78|759.68|777.39|760.29|776.78|759.68|5
1652761810000|2022-05-17 04:30:10|777.18|760.08|776.66|759.56|777.18|760.08|776.31|759.21|10
1652761820000|2022-05-17 04:30:20|776.55|759.45|777.06|759.96|777.08|759.98|776.4|759.3|13
1652761830000|2022-05-17 04:30:30|777.09|759.99|777.17|760.07|777.17|760.07|777.07|759.97|5
1652761840000|2022-05-17 04:30:40|777.19|760.09|777.62|760.52|777.62|760.52|777.19|760.09|8
1652761860000|2022-05-17 04:31:00|777.61|760.51|777.18|760.08|777.61|760.51|777.16|760.06|5
1652761870000|2022-05-17 04:31:10|777.2|760.1|777.2|760.1|777.2|760.1|777.2|760.1|1
1652761880000|2022-05-17 04:31:20|777.41|760.31|777.54|760.44|777.54|760.44|777.41|760.31|2
1652761890000|2022-05-17 04:31:30|777.62|760.52|777.62|760.52|777.63|760.53|777.62|760.52|3
1652761900000|2022-05-17 04:31:40|777.61|760.51|777.53|760.43|777.61|760.51|777.53|760.43|2
1652761910000|2022-05-17 04:31:50|777.61|760.51|777.62|760.52|777.62|760.52|777.61|760.51|2
1652761920000|2022-05-17 04:32:00|777.63|760.53|777.63|760.53|777.68|760.58|777.62|760.52|6
1652761940000|2022-05-17 04:32:20|777.66|760.56|777.66|760.56|777.66|760.56|777.66|760.56|1
1652761960000|2022-05-17 04:32:40|777.69|760.59|777.7|760.6|777.7|760.6|777.69|760.59|2
1652761990000|2022-05-17 04:33:10|778.12|761.02|778.44|761.34|778.44|761.34|778.12|761.02|7
1652762000000|2022-05-17 04:33:20|778.45|761.35|778.46|761.36|778.47|761.37|778.42|761.32|16
1652762010000|2022-05-17 04:33:30|778.48|761.38|778.91|761.81|778.91|761.81|778.48|761.38|6
1652762020000|2022-05-17 04:33:40|778.93|761.83|779.43|762.33|779.44|762.34|778.93|761.83|11
1652762030000|2022-05-17 04:33:50|779.44|762.34|779.31|762.21|779.49|762.39|779.08|761.98|17
1652762040000|2022-05-17 04:34:00|779.29|762.19|779.31|762.21|779.32|762.22|779.07|761.97|15
1652762050000|2022-05-17 04:34:10|779.35|762.25|779.85|762.75|779.85|762.75|779.35|762.25|5
1652762060000|2022-05-17 04:34:20|779.86|762.76|781.08|763.98|781.08|763.98|779.86|762.76|16
1652762070000|2022-05-17 04:34:30|781.09|763.99|781.4|764.3|781.4|764.3|781.09|763.99|15
1652762080000|2022-05-17 04:34:40|781.46|764.36|781.96|764.86|782|764.9|781.46|764.36|14
1652762090000|2022-05-17 04:34:50|781.98|764.88|782.13|765.03|782.14|765.04|781.94|764.84|12
1652762100000|2022-05-17 04:35:00|782.08|764.98|782|764.9|782.14|765.04|782|764.9|9
1652762110000|2022-05-17 04:35:10|782.02|764.92|782.08|764.98|782.08|764.98|782.02|764.92|8
1652762120000|2022-05-17 04:35:20|782.09|764.99|782.05|764.95|782.09|764.99|782.03|764.93|4
1652762130000|2022-05-17 04:35:30|782.08|764.98|782.07|764.97|782.18|765.08|782.06|764.96|8
1652762140000|2022-05-17 04:35:40|782.09|764.99|782.24|765.14|782.26|765.16|782.09|764.99|11
1652762150000|2022-05-17 04:35:50|782.14|765.04|782.11|765.01|782.22|765.12|781.98|764.88|14
1652762160000|2022-05-17 04:36:00|782.17|765.07|781.65|764.55|782.18|765.08|781.59|764.49|13
1652762170000|2022-05-17 04:36:10|781.59|764.49|781.25|764.15|781.66|764.56|781.23|764.13|15
1652762180000|2022-05-17 04:36:20|781.26|764.16|781.93|764.83|781.93|764.83|781.26|764.16|9
1652762190000|2022-05-17 04:36:30|781.57|764.47|781.57|764.47|781.59|764.49|781.57|764.47|3
1652762200000|2022-05-17 04:36:40|781.93|764.83|781.93|764.83|781.95|764.85|781.93|764.83|5
1652762210000|2022-05-17 04:36:50|781.95|764.85|782.95|765.85|782.95|765.85|781.95|764.85|16
1652762220000|2022-05-17 04:37:00|782.94|765.84|782.89|765.79|782.94|765.84|782.89|765.79|2
1652762230000|2022-05-17 04:37:10|782.53|765.43|782.52|765.42|782.86|765.76|782.52|765.42|10
1652762240000|2022-05-17 04:37:20|782.87|765.77|782.87|765.77|782.87|765.77|782.87|765.77|1
1652762250000|2022-05-17 04:37:30|782.86|765.76|782.12|765.02|782.86|765.76|782.12|765.02|13
1652762260000|2022-05-17 04:37:40|782.36|765.26|782.15|765.05|782.36|765.26|782.15|765.05|2
1652762270000|2022-05-17 04:37:50|782.36|765.26|782.48|765.38|782.48|765.38|782.36|765.26|5
1652762280000|2022-05-17 04:38:00|782.34|765.24|782.21|765.11|782.37|765.27|782.2|765.1|4
1652762290000|2022-05-17 04:38:10|782.2|765.1|781.56|764.46|782.2|765.1|781.56|764.46|7
1652762300000|2022-05-17 04:38:20|781.96|764.86|781.54|764.44|781.96|764.86|781.54|764.44|3
1652762310000|2022-05-17 04:38:30|781.47|764.37|781.39|764.29|781.67|764.57|781.24|764.14|13
1652762320000|2022-05-17 04:38:40|781.5|764.4|782.18|765.08|782.29|765.19|781.5|764.4|9
1652762330000|2022-05-17 04:38:50|782.2|765.1|782.25|765.15|782.28|765.18|782.1|765|13
1652762340000|2022-05-17 04:39:00|782.1|765|782.38|765.28|782.38|765.28|782.1|765|14
1652762350000|2022-05-17 04:39:10|782.88|765.78|783.03|765.93|783.03|765.93|782.88|765.78|7
1652762360000|2022-05-17 04:39:20|782.46|765.36|781.98|764.88|782.46|765.36|781.98|764.88|17
1652762370000|2022-05-17 04:39:30|781.96|764.86|781.1|764|781.96|764.86|781|763.9|13
1652762380000|2022-05-17 04:39:40|781.11|764.01|781.11|764.01|781.11|764.01|781.11|764.01|1
1652762400000|2022-05-17 04:40:00|781.09|763.99|780.28|763.18|781.09|763.99|780.28|763.18|10
1652762410000|2022-05-17 04:40:10|780.27|763.17|781.12|764.02|781.12|764.02|780.27|763.17|5
1652762420000|2022-05-17 04:40:20|781.11|764.01|781.45|764.35|781.45|764.35|781.09|763.99|11
1652762430000|2022-05-17 04:40:30|781.46|764.36|782.44|765.34|782.44|765.34|781.46|764.36|22
1652762440000|2022-05-17 04:40:40|782.45|765.35|782.36|765.26|782.88|765.78|782.35|765.25|16
1652762450000|2022-05-17 04:40:50|782.35|765.25|781.05|763.95|782.35|765.25|781.05|763.95|12
1652762460000|2022-05-17 04:41:00|781.12|764.02|780.93|763.83|781.12|764.02|780.93|763.83|8
1652762470000|2022-05-17 04:41:10|780.89|763.79|780.19|763.09|780.89|763.79|780.19|763.09|7
1652762480000|2022-05-17 04:41:20|779.69|762.59|779.76|762.66|779.97|762.87|779.54|762.44|7
1652762490000|2022-05-17 04:41:30|779.97|762.87|779.97|762.87|779.97|762.87|779.97|762.87|1
1652762510000|2022-05-17 04:41:50|779.76|762.66|779.23|762.13|779.76|762.66|779.23|762.13|6
1652762530000|2022-05-17 04:42:10|779.63|762.53|780.17|763.07|780.19|763.09|779.63|762.53|9
1652762540000|2022-05-17 04:42:20|780.19|763.09|780.79|763.69|780.79|763.69|780.19|763.09|12
1652762550000|2022-05-17 04:42:30|780.8|763.7|780.79|763.69|780.82|763.72|780.79|763.69|3
1652762560000|2022-05-17 04:42:40|780.77|763.67|780.48|763.38|780.77|763.67|780.35|763.25|13
1652762570000|2022-05-17 04:42:50|780.49|763.39|780.33|763.23|780.71|763.61|780.27|763.17|8
1652762580000|2022-05-17 04:43:00|780.37|763.27|781.01|763.91|781.1|764|780.37|763.27|11
1652762590000|2022-05-17 04:43:10|780.99|763.89|780.87|763.77|780.99|763.89|780.87|763.77|5
1652762600000|2022-05-17 04:43:20|780.85|763.75|780.43|763.33|780.85|763.75|780.27|763.17|7
1652762610000|2022-05-17 04:43:30|780.47|763.37|780.47|763.37|780.65|763.55|780.47|763.37|7
1652762620000|2022-05-17 04:43:40|780.27|763.17|780.49|763.39|780.49|763.39|780.27|763.17|7
1652762630000|2022-05-17 04:43:50|780.47|763.37|780.77|763.67|780.79|763.69|780.47|763.37|9
1652762640000|2022-05-17 04:44:00|780.75|763.65|780.46|763.36|780.75|763.65|780.46|763.36|3
1652762650000|2022-05-17 04:44:10|780.6|763.5|780.27|763.17|780.6|763.5|780.27|763.17|3
1652762660000|2022-05-17 04:44:20|780.26|763.16|780.33|763.23|780.33|763.23|780.26|763.16|3
1652762670000|2022-05-17 04:44:30|780.35|763.25|780.33|763.23|780.43|763.33|780.27|763.17|11
1652762680000|2022-05-17 04:44:40|780.34|763.24|780.47|763.37|780.47|763.37|780.34|763.24|4
1652762690000|2022-05-17 04:44:50|780.76|763.66|780.24|763.14|780.84|763.74|780.24|763.14|12
1652762700000|2022-05-17 04:45:00|780.29|763.19|780.5|763.4|780.77|763.67|780.29|763.19|7
1652762710000|2022-05-17 04:45:10|780.53|763.43|780.97|763.87|781.02|763.92|780.53|763.43|11
1652762720000|2022-05-17 04:45:20|781|763.9|781.02|763.92|781.1|764|781|763.9|8
1652762730000|2022-05-17 04:45:30|781.03|763.93|780.37|763.27|781.03|763.93|780.37|763.27|7
1652762740000|2022-05-17 04:45:40|780.41|763.31|780.41|763.31|780.41|763.31|780.41|763.31|1
1652762750000|2022-05-17 04:45:50|780.42|763.32|780.5|763.4|780.56|763.46|780.42|763.32|4
1652762760000|2022-05-17 04:46:00|780.58|763.48|780.5|763.4|780.58|763.48|780.5|763.4|2
1652762770000|2022-05-17 04:46:10|780.58|763.48|780.64|763.54|780.64|763.54|780.58|763.48|2
1652762780000|2022-05-17 04:46:20|780.58|763.48|780.27|763.17|780.58|763.48|780.27|763.17|5
1652762790000|2022-05-17 04:46:30|780.29|763.19|780.66|763.56|780.66|763.56|780.29|763.19|6
1652762800000|2022-05-17 04:46:40|780.69|763.59|781.34|764.24|781.94|764.84|780.69|763.59|16
1652762810000|2022-05-17 04:46:50|781.31|764.21|780.96|763.86|781.31|764.21|780.96|763.86|11
1652762820000|2022-05-17 04:47:00|780.94|763.84|781.17|764.07|781.17|764.07|780.58|763.48|6
1652762830000|2022-05-17 04:47:10|781.2|764.1|781.2|764.1|781.2|764.1|781.2|764.1|1
1652762840000|2022-05-17 04:47:20|781.17|764.07|780.98|763.88|781.17|764.07|780.96|763.86|3
1652762850000|2022-05-17 04:47:30|781.17|764.07|781.1|764|781.17|764.07|780.96|763.86|5
1652762860000|2022-05-17 04:47:40|781.11|764.01|781.06|763.96|781.17|764.07|781.05|763.95|6
1652762870000|2022-05-17 04:47:50|781.02|763.92|781.13|764.03|781.13|764.03|781.02|763.92|3
1652762880000|2022-05-17 04:48:00|781.02|763.92|780.89|763.79|781.15|764.05|780.58|763.48|18
1652762890000|2022-05-17 04:48:10|780.69|763.59|780.69|763.59|781.14|764.04|780.69|763.59|9
1652762900000|2022-05-17 04:48:20|780.98|763.88|781.46|764.36|781.46|764.36|780.98|763.88|17
1652762910000|2022-05-17 04:48:30|781.44|764.34|781.38|764.28|781.44|764.34|781.26|764.16|18
1652762920000|2022-05-17 04:48:40|781.43|764.33|781.99|764.89|781.99|764.89|781.43|764.33|9
1652762930000|2022-05-17 04:48:50|782.01|764.91|782.05|764.95|782.07|764.97|782.01|764.91|9
1652762940000|2022-05-17 04:49:00|781.98|764.88|782.1|765|782.1|765|781.98|764.88|9
1652762950000|2022-05-17 04:49:10|782.51|765.41|782.89|765.79|782.89|765.79|782.23|765.13|13
1652762960000|2022-05-17 04:49:20|782.88|765.78|782.51|765.41|782.88|765.78|782.51|765.41|6
1652762970000|2022-05-17 04:49:30|782.82|765.72|782.51|765.41|782.84|765.74|782.51|765.41|5
1652762980000|2022-05-17 04:49:40|782.45|765.35|782.47|765.37|782.5|765.4|782.43|765.33|10
1652762990000|2022-05-17 04:49:50|782.43|765.33|782.46|765.36|782.5|765.4|782.27|765.17|12
1652763000000|2022-05-17 04:50:00|782.35|765.25|782.82|765.72|782.82|765.72|782.28|765.18|8
1652763010000|2022-05-17 04:50:10|782.8|765.7|782.78|765.68|782.82|765.72|782.78|765.68|7
1652763020000|2022-05-17 04:50:20|782.76|765.66|782.78|765.68|782.78|765.68|782.76|765.66|2
1652763030000|2022-05-17 04:50:30|782.76|765.66|782.28|765.18|782.76|765.66|782.24|765.14|11
1652763040000|2022-05-17 04:50:40|782.3|765.2|782.74|765.64|782.74|765.64|782.16|765.06|7
1652763050000|2022-05-17 04:50:50|782.72|765.62|782.38|765.28|782.72|765.62|782.2|765.1|9
1652763060000|2022-05-17 04:51:00|782.23|765.13|782.42|765.32|782.42|765.32|782.17|765.07|13
1652763070000|2022-05-17 04:51:10|782.44|765.34|782.8|765.7|782.8|765.7|782.44|765.34|4
1652763080000|2022-05-17 04:51:20|782.72|765.62|782.01|764.91|782.72|765.62|782.01|764.91|14
1652763090000|2022-05-17 04:51:30|782.03|764.93|782.01|764.91|782.23|765.13|782.01|764.91|7
1652763100000|2022-05-17 04:51:40|782.21|765.11|782.21|765.11|782.21|765.11|782.21|765.11|1
1652763110000|2022-05-17 04:51:50|782.38|765.28|782.35|765.25|782.48|765.38|782.35|765.25|8
1652763120000|2022-05-17 04:52:00|782.28|765.18|782.32|765.22|782.32|765.22|782.28|765.18|2
1652763130000|2022-05-17 04:52:10|782.37|765.27|782.43|765.33|782.66|765.56|782.37|765.27|7
1652763140000|2022-05-17 04:52:20|782.48|765.38|782.6|765.5|782.6|765.5|782.48|765.38|2
1652763160000|2022-05-17 04:52:40|782.82|765.72|782.8|765.7|782.82|765.72|782.58|765.48|4
1652763190000|2022-05-17 04:53:10|782.78|765.68|782.78|765.68|782.78|765.68|782.78|765.68|1
1652763200000|2022-05-17 04:53:20|782.35|765.25|782.3|765.2|782.35|765.25|782.3|765.2|5
1652763210000|2022-05-17 04:53:30|782.32|765.22|782.3|765.2|782.35|765.25|782.3|765.2|7
1652763220000|2022-05-17 04:53:40|782.31|765.21|782.3|765.2|782.31|765.21|782.3|765.2|2
1652763230000|2022-05-17 04:53:50|782.1|765|782.15|765.05|782.15|765.05|782.1|765|4
1652763240000|2022-05-17 04:54:00|782.3|765.2|782.8|765.7|782.82|765.72|782.3|765.2|10
1652763250000|2022-05-17 04:54:10|782.78|765.68|782.78|765.68|782.78|765.68|782.78|765.68|1
1652763260000|2022-05-17 04:54:20|782.69|765.59|782.32|765.22|782.78|765.68|782.28|765.18|6
1652763270000|2022-05-17 04:54:30|782.33|765.23|782.78|765.68|782.82|765.72|782.33|765.23|5
1652763280000|2022-05-17 04:54:40|782.68|765.58|782.45|765.35|782.68|765.58|782.45|765.35|2
1652763290000|2022-05-17 04:54:50|782.43|765.33|782.43|765.33|782.43|765.33|782.43|765.33|1
1652763300000|2022-05-17 04:55:00|782.58|765.48|782.7|765.6|782.7|765.6|782.58|765.48|2
1652763310000|2022-05-17 04:55:10|782.59|765.49|782.7|765.6|782.7|765.6|782.59|765.49|2
1652763320000|2022-05-17 04:55:20|782.68|765.58|782.66|765.56|782.68|765.58|782.66|765.56|2
1652763330000|2022-05-17 04:55:30|782.54|765.44|782.66|765.56|782.66|765.56|782.43|765.33|4
1652763340000|2022-05-17 04:55:40|782.57|765.47|782.44|765.34|782.57|765.47|782.44|765.34|3
1652763350000|2022-05-17 04:55:50|782.43|765.33|781.95|764.85|782.43|765.33|781.95|764.85|10
1652763360000|2022-05-17 04:56:00|781.93|764.83|781.86|764.76|781.93|764.83|781.86|764.76|3
1652763370000|2022-05-17 04:56:10|781.84|764.74|781.84|764.74|781.84|764.74|781.84|764.74|1
1652763380000|2022-05-17 04:56:20|781.88|764.78|781.8|764.7|781.88|764.78|781.74|764.64|7
1652763390000|2022-05-17 04:56:30|782.03|764.93|782.03|764.93|782.03|764.93|782.03|764.93|1
1652763400000|2022-05-17 04:56:40|781.8|764.7|781.09|763.99|781.8|764.7|781.05|763.95|8
1652763410000|2022-05-17 04:56:50|781.1|764|781.1|764|781.15|764.05|781.09|763.99|13
1652763420000|2022-05-17 04:57:00|781.08|763.98|781.12|764.02|781.12|764.02|781.01|763.91|12
1652763430000|2022-05-17 04:57:10|781.1|764|780.28|763.18|781.1|764|780.28|763.18|8
1652763440000|2022-05-17 04:57:20|780.61|763.51|780.61|763.51|780.67|763.57|780.61|763.51|3
1652763460000|2022-05-17 04:57:40|780.36|763.26|780.05|762.95|780.83|763.73|780.05|762.95|17
1652763470000|2022-05-17 04:57:50|780.08|762.98|780.88|763.78|780.88|763.78|780.08|762.98|17
1652763480000|2022-05-17 04:58:00|781.16|764.06|781.87|764.77|781.89|764.79|781.13|764.03|10
1652763490000|2022-05-17 04:58:10|781.89|764.79|781.85|764.75|781.89|764.79|781.85|764.75|7
1652763500000|2022-05-17 04:58:20|781.86|764.76|781.53|764.43|781.86|764.76|781.49|764.39|6
1652763510000|2022-05-17 04:58:30|781.48|764.38|780.93|763.83|781.48|764.38|780.93|763.83|15
1652763520000|2022-05-17 04:58:40|780.91|763.81|781.14|764.04|781.14|764.04|780.91|763.81|3
1652763530000|2022-05-17 04:58:50|781.28|764.18|781.49|764.39|781.93|764.83|781.26|764.16|10
1652763540000|2022-05-17 04:59:00|781.75|764.65|781.82|764.72|781.82|764.72|781.75|764.65|2
1652763550000|2022-05-17 04:59:10|781.83|764.73|782.22|765.12|782.23|765.13|781.83|764.73|14
1652763560000|2022-05-17 04:59:20|782.05|764.95|781.54|764.44|782.22|765.12|781.54|764.44|8
1652763580000|2022-05-17 04:59:40|781.87|764.77|781.86|764.76|781.89|764.79|781.86|764.76|4
1652763590000|2022-05-17 04:59:50|781.85|764.75|781.54|764.44|781.85|764.75|781.54|764.44|2
1652763600000|2022-05-17 05:00:00|781.55|764.45|781.55|764.45|781.55|764.45|781.55|764.45|1
1652763610000|2022-05-17 05:00:10|781.76|764.66|781.81|764.71|781.86|764.76|781.76|764.66|6
1652763620000|2022-05-17 05:00:20|781.83|764.73|781.81|764.71|781.83|764.73|781.81|764.71|2
1652763630000|2022-05-17 05:00:30|781.83|764.73|781.8|764.7|781.83|764.73|781.8|764.7|2
1652763640000|2022-05-17 05:00:40|781.81|764.71|781.11|764.01|781.96|764.86|781.07|763.97|17
1652763650000|2022-05-17 05:00:50|781.14|764.04|781.3|764.2|781.34|764.24|781.14|764.04|8
1652763660000|2022-05-17 05:01:00|781.28|764.18|782.06|764.96|782.08|764.98|781.28|764.18|12
1652763670000|2022-05-17 05:01:10|782.07|764.97|782.12|765.02|782.13|765.03|782.06|764.96|14
1652763680000|2022-05-17 05:01:20|782.09|764.99|782.11|765.01|782.11|765.01|781.98|764.88|8
1652763690000|2022-05-17 05:01:30|782.12|765.02|782.11|765.01|782.13|765.03|782.06|764.96|15
1652763700000|2022-05-17 05:01:40|782.12|765.02|782.43|765.33|782.91|765.81|782.07|764.97|13
1652763710000|2022-05-17 05:01:50|782.45|765.35|782.29|765.19|782.48|765.38|782.29|765.19|12
1652763720000|2022-05-17 05:02:00|782.3|765.2|782.93|765.83|782.93|765.83|782.27|765.17|14
1652763730000|2022-05-17 05:02:10|782.95|765.85|783.09|765.99|783.09|765.99|782.95|765.85|13
1652763740000|2022-05-17 05:02:20|783.1|766|783.23|766.13|783.23|766.13|783.1|766|5
1652763750000|2022-05-17 05:02:30|783.19|766.09|783.41|766.31|783.41|766.31|783.19|766.09|3
1652763760000|2022-05-17 05:02:40|783.85|766.75|783.82|766.72|783.85|766.75|783.48|766.38|8
1652763770000|2022-05-17 05:02:50|783.5|766.4|783.35|766.25|783.5|766.4|783.24|766.14|8
1652763790000|2022-05-17 05:03:10|783.24|766.14|783.24|766.14|783.24|766.14|783.24|766.14|1
1652763800000|2022-05-17 05:03:20|783.37|766.27|783.37|766.27|783.37|766.27|783.37|766.27|1
1652763810000|2022-05-17 05:03:30|783.24|766.14|783.48|766.38|783.92|766.82|783.24|766.14|10
1652763820000|2022-05-17 05:03:40|783.36|766.26|783.15|766.05|783.36|766.26|783.15|766.05|5
1652763830000|2022-05-17 05:03:50|783.13|766.03|783.06|765.96|783.15|766.05|783.06|765.96|5
1652763840000|2022-05-17 05:04:00|783.04|765.94|782.92|765.82|783.04|765.94|782.92|765.82|5
1652763850000|2022-05-17 05:04:10|782.9|765.8|782.33|765.23|782.9|765.8|782.19|765.09|19
1652763860000|2022-05-17 05:04:20|782.35|765.25|782.28|765.18|782.35|765.25|782.28|765.18|4
1652763890000|2022-05-17 05:04:50|782.26|765.16|782.26|765.16|782.26|765.16|782.26|765.16|1
1652763910000|2022-05-17 05:05:10|782.28|765.18|782.24|765.14|782.28|765.18|782.24|765.14|2
1652763920000|2022-05-17 05:05:20|782.48|765.38|782.48|765.38|782.48|765.38|782.48|765.38|1
1652763930000|2022-05-17 05:05:30|782.51|765.41|782.51|765.41|782.51|765.41|782.51|765.41|1
1652763940000|2022-05-17 05:05:40|782.3|765.2|782.3|765.2|782.31|765.21|782.3|765.2|3
1652763950000|2022-05-17 05:05:50|782.31|765.21|782.51|765.41|782.51|765.41|782.31|765.21|2
1652763960000|2022-05-17 05:06:00|782.52|765.42|782.58|765.48|782.58|765.48|782.52|765.42|3
1652763970000|2022-05-17 05:06:10|782.54|765.44|782.51|765.41|782.54|765.44|782.51|765.41|2
1652763980000|2022-05-17 05:06:20|782.55|765.45|782.87|765.77|782.99|765.89|782.55|765.45|9
1652763990000|2022-05-17 05:06:30|782.85|765.75|782.21|765.11|782.85|765.75|782.2|765.1|7
1652764000000|2022-05-17 05:06:40|782.19|765.09|782.24|765.14|782.24|765.14|782.17|765.07|6
1652764020000|2022-05-17 05:07:00|782.15|765.05|782.06|764.96|782.19|765.09|782.06|764.96|7
1652764030000|2022-05-17 05:07:10|781.99|764.89|781.23|764.13|781.99|764.89|781.23|764.13|7
1652764040000|2022-05-17 05:07:20|781.21|764.11|781.22|764.12|781.22|764.12|781.21|764.11|6
1652764050000|2022-05-17 05:07:30|781.24|764.14|780.97|763.87|781.48|764.38|780.97|763.87|8
1652764060000|2022-05-17 05:07:40|780.96|763.86|780.35|763.25|780.96|763.86|780.35|763.25|5
1652764070000|2022-05-17 05:07:50|780.27|763.17|780.11|763.01|780.27|763.17|780.11|763.01|7
1652764080000|2022-05-17 05:08:00|780.38|763.28|779.83|762.73|780.38|763.28|779.81|762.71|15
1652764090000|2022-05-17 05:08:10|779.81|762.71|779.25|762.15|779.81|762.71|779.22|762.12|6
1652764100000|2022-05-17 05:08:20|779.26|762.16|779.25|762.15|779.28|762.18|779.25|762.15|5
1652764110000|2022-05-17 05:08:30|779.27|762.17|780.05|762.95|780.05|762.95|779.27|762.17|11
1652764120000|2022-05-17 05:08:40|780.03|762.93|780.05|762.95|780.05|762.95|780.03|762.93|4
1652764130000|2022-05-17 05:08:50|780.09|762.99|780.9|763.8|780.93|763.83|780.09|762.99|9
1652764140000|2022-05-17 05:09:00|780.93|763.83|780.93|763.83|780.94|763.84|780.93|763.83|3
1652764150000|2022-05-17 05:09:10|780.89|763.79|780.11|763.01|780.89|763.79|780.11|763.01|17
1652764160000|2022-05-17 05:09:20|780.09|762.99|780.2|763.1|780.2|763.1|780.09|762.99|6
1652764170000|2022-05-17 05:09:30|780.22|763.12|780.45|763.35|780.45|763.35|780.17|763.07|14
1652764180000|2022-05-17 05:09:40|780.2|763.1|780.18|763.08|780.45|763.35|780.17|763.07|13
1652764190000|2022-05-17 05:09:50|780.2|763.1|779.95|762.85|780.2|763.1|779.91|762.81|10
1652764200000|2022-05-17 05:10:00|780|762.9|780|762.9|780.1|763|780|762.9|6
1652764210000|2022-05-17 05:10:10|779.98|762.88|779.62|762.52|779.98|762.88|779.3|762.2|12
1652764220000|2022-05-17 05:10:20|779.69|762.59|779.3|762.2|779.89|762.79|779.3|762.2|17
1652764230000|2022-05-17 05:10:30|779.23|762.13|779.76|762.66|779.77|762.67|779.23|762.13|8
1652764250000|2022-05-17 05:10:50|779.77|762.67|780.04|762.94|780.11|763.01|779.77|762.67|13
1652764260000|2022-05-17 05:11:00|780.07|762.97|780.07|762.97|780.08|762.98|780.07|762.97|3
1652764270000|2022-05-17 05:11:10|780.08|762.98|780.07|762.97|780.1|763|780.07|762.97|4
1652764280000|2022-05-17 05:11:20|780.09|762.99|780.1|763|780.11|763.01|780.07|762.97|11
1652764290000|2022-05-17 05:11:30|780.07|762.97|779.93|762.83|780.07|762.97|779.9|762.8|4
1652764300000|2022-05-17 05:11:40|779.91|762.81|779.73|762.63|779.91|762.81|779.23|762.13|14
1652764310000|2022-05-17 05:11:50|779.55|762.45|779.27|762.17|779.59|762.49|779.23|762.13|14
1652764320000|2022-05-17 05:12:00|779.32|762.22|779.6|762.5|779.95|762.85|779.32|762.22|18
1652764330000|2022-05-17 05:12:10|779.93|762.83|779.87|762.77|779.93|762.83|779.87|762.77|4
1652764340000|2022-05-17 05:12:20|779.85|762.75|779.66|762.56|779.85|762.75|779.66|762.56|2
1652764350000|2022-05-17 05:12:30|779.21|762.11|779.22|762.12|779.22|762.12|779.21|762.11|4
1652764380000|2022-05-17 05:13:00|779.2|762.1|778.69|761.59|779.2|762.1|778.69|761.59|9
1652764390000|2022-05-17 05:13:10|778.61|761.51|778.17|761.07|778.61|761.51|778.09|760.99|13
1652764400000|2022-05-17 05:13:20|778.2|761.1|778.18|761.08|778.2|761.1|778.18|761.08|4
1652764410000|2022-05-17 05:13:30|778.43|761.33|778.93|761.83|778.95|761.85|778.43|761.33|8
1652764420000|2022-05-17 05:13:40|778.95|761.85|779.18|762.08|779.27|762.17|778.95|761.85|13
1652764430000|2022-05-17 05:13:50|779.16|762.06|778.32|761.22|779.18|762.08|778.32|761.22|12
1652764440000|2022-05-17 05:14:00|778.36|761.26|778.9|761.8|778.92|761.82|778.36|761.26|6
1652764460000|2022-05-17 05:14:20|778.89|761.79|778.85|761.75|778.89|761.79|778.85|761.75|3
1652764470000|2022-05-17 05:14:30|778.84|761.74|778.27|761.17|778.84|761.74|778.25|761.15|5
1652764480000|2022-05-17 05:14:40|778.24|761.14|778.24|761.14|778.25|761.15|778.24|761.14|3
1652764490000|2022-05-17 05:14:50|778.22|761.12|778.18|761.08|778.22|761.12|778.18|761.08|3
1652764500000|2022-05-17 05:15:00|778.16|761.06|778.42|761.32|778.44|761.34|778.16|761.06|6
1652764510000|2022-05-17 05:15:10|778.44|761.34|778.94|761.84|778.96|761.86|778.44|761.34|9
1652764540000|2022-05-17 05:15:40|778.92|761.82|778.29|761.19|778.92|761.82|778.22|761.12|9
1652764550000|2022-05-17 05:15:50|778.13|761.03|778.18|761.08|778.34|761.24|778.13|761.03|10
1652764560000|2022-05-17 05:16:00|778.2|761.1|778.47|761.37|778.49|761.39|778.2|761.1|5
1652764570000|2022-05-17 05:16:10|778.52|761.42|778.47|761.37|778.6|761.5|778.47|761.37|4
1652764580000|2022-05-17 05:16:20|778.52|761.42|778.91|761.81|779.04|761.94|778.52|761.42|8
1652764590000|2022-05-17 05:16:30|778.93|761.83|778.4|761.3|778.93|761.83|778.19|761.09|5
1652764610000|2022-05-17 05:16:50|778.19|761.09|777.75|760.65|778.24|761.14|777.75|760.65|12
1652764620000|2022-05-17 05:17:00|777.68|760.58|777.45|760.35|777.77|760.67|777.45|760.35|12
1652764630000|2022-05-17 05:17:10|777.42|760.32|777.17|760.07|777.42|760.32|777.17|760.07|6
1652764640000|2022-05-17 05:17:20|777.16|760.06|778|760.9|778|760.9|777|759.9|12
1652764650000|2022-05-17 05:17:30|778.02|760.92|777.99|760.89|778.02|760.92|777.99|760.89|4
1652764660000|2022-05-17 05:17:40|777.97|760.87|778.83|761.73|778.88|761.78|777.97|760.87|14
1652764670000|2022-05-17 05:17:50|778.49|761.39|778.84|761.74|778.88|761.78|778.4|761.3|7
1652764690000|2022-05-17 05:18:10|778.82|761.72|778.82|761.72|778.82|761.72|778.82|761.72|1
1652764700000|2022-05-17 05:18:20|778.84|761.74|778.84|761.74|778.84|761.74|778.84|761.74|1
1652764710000|2022-05-17 05:18:30|778.86|761.76|779.17|762.07|779.17|762.07|778.86|761.76|6
1652764720000|2022-05-17 05:18:40|779.19|762.09|779.26|762.16|779.26|762.16|779.19|762.09|10
1652764730000|2022-05-17 05:18:50|779.24|762.14|779.18|762.08|779.26|762.16|779.05|761.95|8
1652764740000|2022-05-17 05:19:00|779.04|761.94|778.96|761.86|779.06|761.96|778.96|761.86|3
1652764750000|2022-05-17 05:19:10|778.94|761.84|779.1|762|779.1|762|778.94|761.84|6
1652764760000|2022-05-17 05:19:20|779.12|762.02|779.25|762.15|779.28|762.18|779.12|762.02|9
1652764770000|2022-05-17 05:19:30|779.3|762.2|779.27|762.17|779.3|762.2|779.25|762.15|4
1652764780000|2022-05-17 05:19:40|779.25|762.15|779.94|762.84|779.97|762.87|779.25|762.15|9
1652764790000|2022-05-17 05:19:50|779.97|762.87|780.09|762.99|780.09|762.99|779.96|762.86|8
1652764800000|2022-05-17 05:20:00|780.11|763.01|779.4|762.3|780.11|763.01|779.38|762.28|17
1652764810000|2022-05-17 05:20:10|779.38|762.28|779.39|762.29|779.39|762.29|779.36|762.26|6
1652764820000|2022-05-17 05:20:20|779.38|762.28|779.42|762.32|779.42|762.32|779.36|762.26|15
1652764830000|2022-05-17 05:20:30|779.53|762.43|779.64|762.54|779.65|762.55|779.53|762.43|3
1652764850000|2022-05-17 05:20:50|779.72|762.62|780.08|762.98|780.08|762.98|779.72|762.62|5
1652764860000|2022-05-17 05:21:00|780.06|762.96|779.9|762.8|780.06|762.96|779.9|762.8|6
1652764870000|2022-05-17 05:21:10|779.91|762.81|779.94|762.84|779.94|762.84|779.91|762.81|3
1652764880000|2022-05-17 05:21:20|779.92|762.82|779.88|762.78|779.92|762.82|779.6|762.5|6
1652764890000|2022-05-17 05:21:30|779.97|762.87|779.97|762.87|779.97|762.87|779.97|762.87|1
1652764900000|2022-05-17 05:21:40|779.95|762.85|779.36|762.26|779.95|762.85|779.09|761.99|8
1652764910000|2022-05-17 05:21:50|779.39|762.29|779.61|762.51|779.61|762.51|779.39|762.29|4
1652764920000|2022-05-17 05:22:00|779.65|762.55|779.38|762.28|779.96|762.86|779.38|762.28|12
1652764930000|2022-05-17 05:22:10|779.3|762.2|778.17|761.07|779.3|762.2|778.17|761.07|12
1652764940000|2022-05-17 05:22:20|778.19|761.09|779.76|762.66|779.76|762.66|778.19|761.09|24
1652764950000|2022-05-17 05:22:30|779.7|762.6|779.86|762.76|779.94|762.84|779.53|762.43|10
1652764970000|2022-05-17 05:22:50|779.84|762.74|779.97|762.87|779.99|762.89|779.82|762.72|5
1652764980000|2022-05-17 05:23:00|780.02|762.92|779.64|762.54|780.02|762.92|779.38|762.28|11
1652764990000|2022-05-17 05:23:10|779.66|762.56|779.65|762.55|779.66|762.56|779.65|762.55|2
1652765000000|2022-05-17 05:23:20|779.64|762.54|779.9|762.8|779.95|762.85|779.64|762.54|5
1652765010000|2022-05-17 05:23:30|779.87|762.77|779.38|762.28|779.88|762.78|779.38|762.28|7
1652765020000|2022-05-17 05:23:40|779.4|762.3|779.4|762.3|779.4|762.3|779.4|762.3|1
1652765030000|2022-05-17 05:23:50|779.47|762.37|779.4|762.3|779.47|762.37|779.38|762.28|7
1652765040000|2022-05-17 05:24:00|779.42|762.32|779.96|762.86|780|762.9|779.42|762.32|9
1652765050000|2022-05-17 05:24:10|779.94|762.84|779.54|762.44|779.94|762.84|779.54|762.44|7
1652765060000|2022-05-17 05:24:20|779.46|762.36|779.38|762.28|779.46|762.36|779.38|762.28|5
1652765070000|2022-05-17 05:24:30|779.4|762.3|779.87|762.77|779.95|762.85|779.4|762.3|9
1652765080000|2022-05-17 05:24:40|779.86|762.76|779.84|762.74|779.86|762.76|779.84|762.74|2
1652765090000|2022-05-17 05:24:50|779.79|762.69|779.66|762.56|779.79|762.69|779.35|762.25|10
1652765100000|2022-05-17 05:25:00|779.87|762.77|780.08|762.98|780.08|762.98|779.85|762.75|5
1652765110000|2022-05-17 05:25:10|780.1|763|780.47|763.37|780.47|763.37|780.1|763|7
1652765130000|2022-05-17 05:25:30|780.21|763.11|780.11|763.01|780.21|763.11|780.09|762.99|5
1652765140000|2022-05-17 05:25:40|780.09|762.99|779.97|762.87|780.09|762.99|779.61|762.51|19
1652765150000|2022-05-17 05:25:50|779.95|762.85|779.91|762.81|779.95|762.85|779.91|762.81|3
1652765160000|2022-05-17 05:26:00|779.89|762.79|780.15|763.05|780.15|763.05|779.87|762.77|11
1652765170000|2022-05-17 05:26:10|780.13|763.03|780.09|762.99|780.13|763.03|780.09|762.99|3
1652765180000|2022-05-17 05:26:20|780.11|763.01|780.11|763.01|780.11|763.01|780.11|763.01|1
1652765190000|2022-05-17 05:26:30|780.13|763.03|780.94|763.84|780.94|763.84|780.13|763.03|9
1652765210000|2022-05-17 05:26:50|780.92|763.82|780.9|763.8|780.92|763.82|780.9|763.8|2
1652765230000|2022-05-17 05:27:10|780.92|763.82|781.01|763.91|781.05|763.95|780.92|763.82|10
1652765240000|2022-05-17 05:27:20|781.03|763.93|781.01|763.91|781.03|763.93|781|763.9|3
1652765250000|2022-05-17 05:27:30|781.03|763.93|781|763.9|781.03|763.93|781|763.9|4
1652765270000|2022-05-17 05:27:50|781.02|763.92|781|763.9|781.02|763.92|781|763.9|4
1652765280000|2022-05-17 05:28:00|781.02|763.92|781.02|763.92|781.02|763.92|781.02|763.92|1
1652765290000|2022-05-17 05:28:10|781.15|764.05|781.27|764.17|781.27|764.17|781.15|764.05|6
1652765320000|2022-05-17 05:28:40|781.25|764.15|781.21|764.11|781.27|764.17|781.21|764.11|9
1652765330000|2022-05-17 05:28:50|781.22|764.12|780.97|763.87|781.22|764.12|780.97|763.87|7
1652765340000|2022-05-17 05:29:00|780.67|763.57|780.66|763.56|780.67|763.57|780.66|763.56|2
1652765360000|2022-05-17 05:29:20|780.91|763.81|781.04|763.94|781.06|763.96|780.66|763.56|5
1652765370000|2022-05-17 05:29:30|781.02|763.92|781.02|763.92|781.02|763.92|781.02|763.92|1
1652765380000|2022-05-17 05:29:40|781|763.9|781.06|763.96|781.06|763.96|781|763.9|2
1652765390000|2022-05-17 05:29:50|781.08|763.98|781.92|764.82|781.99|764.89|781.08|763.98|9
1652765400000|2022-05-17 05:30:00|782.01|764.91|782.11|765.01|782.11|765.01|782.01|764.91|6
1652765410000|2022-05-17 05:30:10|782.09|764.99|782.23|765.13|782.23|765.13|782.09|764.99|7
1652765420000|2022-05-17 05:30:20|782.24|765.14|781.94|764.84|782.26|765.16|781.94|764.84|6
1652765430000|2022-05-17 05:30:30|781.92|764.82|781.41|764.31|781.92|764.82|781.39|764.29|8
1652765450000|2022-05-17 05:30:50|781.31|764.21|781.13|764.03|781.31|764.21|781.07|763.97|8
1652765460000|2022-05-17 05:31:00|781.11|764.01|781.03|763.93|781.11|764.01|781.03|763.93|5
1652765480000|2022-05-17 05:31:20|780.96|763.86|780.94|763.84|780.96|763.86|780.94|763.84|2
1652765490000|2022-05-17 05:31:30|781.05|763.95|780.93|763.83|781.05|763.95|780.93|763.83|3
1652765500000|2022-05-17 05:31:40|780.83|763.73|780.3|763.2|780.83|763.73|780.2|763.1|14
1652765510000|2022-05-17 05:31:50|780.27|763.17|780.32|763.22|780.37|763.27|780.27|763.17|9
1652765520000|2022-05-17 05:32:00|780.34|763.24|780.28|763.18|780.34|763.24|780.26|763.16|5
1652765530000|2022-05-17 05:32:10|780.17|763.07|780|762.9|780.17|763.07|780|762.9|5
1652765540000|2022-05-17 05:32:20|779.9|762.8|779.88|762.78|780.23|763.13|779.88|762.78|7
1652765550000|2022-05-17 05:32:30|779.24|762.14|779.21|762.11|779.24|762.14|779.21|762.11|3
1652765570000|2022-05-17 05:32:50|779.19|762.09|778.92|761.82|779.19|762.09|778.12|761.02|11
1652765580000|2022-05-17 05:33:00|778.94|761.84|779.67|762.57|779.67|762.57|778.94|761.84|11
1652765590000|2022-05-17 05:33:10|779.82|762.72|780.04|762.94|780.04|762.94|779.82|762.72|7
1652765600000|2022-05-17 05:33:20|780.06|762.96|780.04|762.94|780.06|762.96|780.04|762.94|2
1652765610000|2022-05-17 05:33:30|780|762.9|779.97|762.87|780|762.9|779.97|762.87|2
1652765620000|2022-05-17 05:33:40|779.95|762.85|779.93|762.83|779.95|762.85|779.93|762.83|2
1652765630000|2022-05-17 05:33:50|779.94|762.84|779.99|762.89|780|762.9|779.94|762.84|6
1652765640000|2022-05-17 05:34:00|779.97|762.87|780.05|762.95|780.06|762.96|779.97|762.87|14
1652765650000|2022-05-17 05:34:10|780.06|762.96|780.52|763.42|780.91|763.81|780.06|762.96|14
1652765660000|2022-05-17 05:34:20|780.5|763.4|780.74|763.64|780.74|763.64|780.5|763.4|4
1652765670000|2022-05-17 05:34:30|780.73|763.63|780.15|763.05|780.73|763.63|780.13|763.03|9
1652765680000|2022-05-17 05:34:40|780.13|763.03|779.81|762.71|780.13|763.03|779.81|762.71|7
1652765690000|2022-05-17 05:34:50|779.65|762.55|779.37|762.27|779.65|762.55|779.19|762.09|11
1652765700000|2022-05-17 05:35:00|779.41|762.31|780.91|763.81|780.93|763.83|779.41|762.31|21
1652765710000|2022-05-17 05:35:10|780.92|763.82|781.11|764.01|781.11|764.01|780.92|763.82|4
1652765720000|2022-05-17 05:35:20|781.1|764|781.85|764.75|781.87|764.77|781.1|764|14
1652765730000|2022-05-17 05:35:30|781.81|764.71|781.53|764.43|781.9|764.8|781.34|764.24|9
1652765740000|2022-05-17 05:35:40|781.47|764.37|781.19|764.09|781.47|764.37|781.19|764.09|7
1652765750000|2022-05-17 05:35:50|781.17|764.07|780.6|763.5|781.21|764.11|780.58|763.48|14
1652765760000|2022-05-17 05:36:00|780.37|763.27|780.35|763.25|780.64|763.54|780.26|763.16|20
1652765770000|2022-05-17 05:36:10|780.26|763.16|780.87|763.77|780.96|763.86|780.26|763.16|15
1652765790000|2022-05-17 05:36:30|780.58|763.48|780.58|763.48|780.58|763.48|780.58|763.48|1
1652765800000|2022-05-17 05:36:40|780.56|763.46|780.69|763.59|780.69|763.59|780.27|763.17|13
1652765810000|2022-05-17 05:36:50|780.83|763.73|780.55|763.45|780.83|763.73|780.55|763.45|5
1652765820000|2022-05-17 05:37:00|780.79|763.69|780.98|763.88|780.98|763.88|780.79|763.69|6
1652765830000|2022-05-17 05:37:10|781.06|763.96|781.12|764.02|781.13|764.03|781.06|763.96|4
1652765840000|2022-05-17 05:37:20|781.15|764.05|781.48|764.38|781.48|764.38|781.15|764.05|5
1652765850000|2022-05-17 05:37:30|781.36|764.26|781.37|764.27|781.37|764.27|781.35|764.25|3
1652765860000|2022-05-17 05:37:40|781.35|764.25|781.81|764.71|781.89|764.79|781.35|764.25|10
1652765870000|2022-05-17 05:37:50|781.85|764.75|781.52|764.42|781.85|764.75|781.52|764.42|3
1652765880000|2022-05-17 05:38:00|781.47|764.37|781.28|764.18|781.48|764.38|781.28|764.18|7
1652765890000|2022-05-17 05:38:10|781.31|764.21|781.25|764.15|781.58|764.48|781.23|764.13|10
1652765900000|2022-05-17 05:38:20|781.27|764.17|781.76|764.66|781.78|764.68|781.27|764.17|14
1652765910000|2022-05-17 05:38:30|781.71|764.61|781.76|764.66|781.76|764.66|781.5|764.4|5
1652765920000|2022-05-17 05:38:40|781.7|764.6|781.24|764.14|781.7|764.6|781.05|763.95|5
1652765930000|2022-05-17 05:38:50|781.23|764.13|781.76|764.66|781.78|764.68|781.19|764.09|12
1652765940000|2022-05-17 05:39:00|781.71|764.61|781.22|764.12|781.71|764.61|781.09|763.99|20
1652765950000|2022-05-17 05:39:10|781.23|764.13|781.89|764.79|781.91|764.81|781.23|764.13|7
1652765960000|2022-05-17 05:39:20|781.91|764.81|781.92|764.82|781.94|764.84|781.89|764.79|7
1652765970000|2022-05-17 05:39:30|781.89|764.79|781.89|764.79|781.89|764.79|781.47|764.37|7
1652765980000|2022-05-17 05:39:40|781.9|764.8|781.92|764.82|781.92|764.82|781.9|764.8|2
1652765990000|2022-05-17 05:39:50|781.9|764.8|781.9|764.8|781.9|764.8|781.9|764.8|1
1652766000000|2022-05-17 05:40:00|781.93|764.83|781.93|764.83|781.93|764.83|781.93|764.83|1
1652766010000|2022-05-17 05:40:10|781.94|764.84|781.81|764.71|781.96|764.86|781.81|764.71|8
1652766020000|2022-05-17 05:40:20|781.82|764.72|781.85|764.75|781.85|764.75|781.82|764.72|3
1652766030000|2022-05-17 05:40:30|781.86|764.76|782.21|765.11|782.21|765.11|781.85|764.75|13
1652766040000|2022-05-17 05:40:40|782.23|765.13|782.23|765.13|782.23|765.13|782.23|765.13|1
1652766050000|2022-05-17 05:40:50|782.21|765.11|781.98|764.88|782.25|765.15|781.98|764.88|6
1652766060000|2022-05-17 05:41:00|782|764.9|782.07|764.97|782.07|764.97|782|764.9|3
1652766070000|2022-05-17 05:41:10|782.08|764.98|782.21|765.11|782.21|765.11|782.08|764.98|3
1652766080000|2022-05-17 05:41:20|782.19|765.09|782.19|765.09|782.21|765.11|782.19|765.09|3
1652766090000|2022-05-17 05:41:30|782.21|765.11|782.2|765.1|782.21|765.11|782.18|765.08|6
1652766100000|2022-05-17 05:41:40|782.18|765.08|782.01|764.91|782.18|765.08|782.01|764.91|6
1652766110000|2022-05-17 05:41:50|781.94|764.84|781.85|764.75|781.94|764.84|781.85|764.75|4
1652766120000|2022-05-17 05:42:00|781.86|764.76|781.86|764.76|781.86|764.76|781.86|764.76|1
1652766130000|2022-05-17 05:42:10|781.9|764.8|781.9|764.8|781.9|764.8|781.9|764.8|1
1652766140000|2022-05-17 05:42:20|781.88|764.78|781.86|764.76|781.88|764.78|781.11|764.01|17
1652766150000|2022-05-17 05:42:30|781.89|764.79|782.15|765.05|782.15|765.05|781.89|764.79|8
1652766160000|2022-05-17 05:42:40|782.2|765.1|782.2|765.1|782.2|765.1|782.2|765.1|1
1652766170000|2022-05-17 05:42:50|782.22|765.12|782.24|765.14|782.24|765.14|782.22|765.12|2
1652766180000|2022-05-17 05:43:00|782.26|765.16|783.07|765.97|783.07|765.97|782.26|765.16|12
1652766190000|2022-05-17 05:43:10|783.06|765.96|783.23|766.13|783.23|766.13|783.06|765.96|12
1652766200000|2022-05-17 05:43:20|783.25|766.15|783.24|766.14|783.28|766.18|783.22|766.12|13
1652766210000|2022-05-17 05:43:30|783.22|766.12|783.07|765.97|783.22|766.12|782.98|765.88|8
1652766220000|2022-05-17 05:43:40|783.05|765.95|783.07|765.97|783.07|765.97|783.05|765.95|2
1652766230000|2022-05-17 05:43:50|782.66|765.56|782.98|765.88|783|765.9|782.66|765.56|4
1652766240000|2022-05-17 05:44:00|783|765.9|782.98|765.88|783|765.9|782.68|765.58|7
1652766260000|2022-05-17 05:44:20|783.03|765.93|783.03|765.93|783.03|765.93|782.99|765.89|7
1652766270000|2022-05-17 05:44:30|783.01|765.91|782.7|765.6|783.01|765.91|782.68|765.58|4
1652766280000|2022-05-17 05:44:40|782.62|765.52|782.61|765.51|782.64|765.54|782.59|765.49|4
1652766290000|2022-05-17 05:44:50|782.93|765.83|783.12|766.02|783.12|766.02|782.61|765.51|7
1652766300000|2022-05-17 05:45:00|783.14|766.04|783.92|766.82|783.92|766.82|783.14|766.04|8
1652766310000|2022-05-17 05:45:10|783.55|766.45|783.42|766.32|783.55|766.45|783.28|766.18|7
1652766320000|2022-05-17 05:45:20|783.71|766.61|783.36|766.26|783.95|766.85|783.35|766.25|8
1652766330000|2022-05-17 05:45:30|783.37|766.27|783.58|766.48|783.85|766.75|783.37|766.27|7
1652766340000|2022-05-17 05:45:40|783.86|766.76|783.34|766.24|783.96|766.86|783.34|766.24|6
1652766350000|2022-05-17 05:45:50|783.36|766.26|783.29|766.19|783.87|766.77|783.29|766.19|12
1652766360000|2022-05-17 05:46:00|783.31|766.21|783.4|766.3|783.4|766.3|783.31|766.21|11
1652766370000|2022-05-17 05:46:10|783.42|766.32|783.98|766.88|784.03|766.93|783.42|766.32|12
1652766380000|2022-05-17 05:46:20|784.01|766.91|784.05|766.95|784.07|766.97|784.01|766.91|5
1652766390000|2022-05-17 05:46:30|783.63|766.53|783.51|766.41|783.63|766.53|783.32|766.22|8
1652766400000|2022-05-17 05:46:40|783.58|766.48|783.98|766.88|783.98|766.88|783.51|766.41|6
1652766410000|2022-05-17 05:46:50|783.97|766.87|783.47|766.37|783.98|766.88|783.47|766.37|7
1652766420000|2022-05-17 05:47:00|783.4|766.3|783.41|766.31|783.41|766.31|783.4|766.3|2
1652766430000|2022-05-17 05:47:10|783.4|766.3|783.36|766.26|783.41|766.31|783.32|766.22|5
1652766440000|2022-05-17 05:47:20|783.39|766.29|783.41|766.31|783.5|766.4|783.39|766.29|4
1652766450000|2022-05-17 05:47:30|783.43|766.33|784.03|766.93|784.06|766.96|783.38|766.28|14
1652766460000|2022-05-17 05:47:40|784.07|766.97|784.2|767.1|784.2|767.1|784.07|766.97|11
1652766470000|2022-05-17 05:47:50|784.21|767.11|784.83|767.73|784.83|767.73|784.21|767.11|3
1652766480000|2022-05-17 05:48:00|784.9|767.8|785.02|767.92|785.02|767.92|784.9|767.8|6
1652766490000|2022-05-17 05:48:10|785.03|767.93|785.37|768.27|785.37|768.27|785.03|767.93|8
1652766500000|2022-05-17 05:48:20|785.38|768.28|785.63|768.53|785.63|768.53|785.38|768.28|2
1652766510000|2022-05-17 05:48:30|785.64|768.54|785.38|768.28|785.71|768.61|785.38|768.28|5
1652766520000|2022-05-17 05:48:40|785.4|768.3|785.47|768.37|785.47|768.37|785.4|768.3|2
1652766530000|2022-05-17 05:48:50|785.48|768.38|785.53|768.43|785.53|768.43|785.48|768.38|2
1652766540000|2022-05-17 05:49:00|785.61|768.51|785.68|768.58|785.68|768.58|785.61|768.51|3
1652766550000|2022-05-17 05:49:10|785.6|768.5|785.67|768.57|785.68|768.58|785.49|768.39|9
1652766560000|2022-05-17 05:49:20|785.71|768.61|785.71|768.61|785.71|768.61|785.71|768.61|1
1652766620000|2022-05-17 05:50:20|785.63|768.53|785.71|768.61|785.71|768.61|785.63|768.53|2
1652766630000|2022-05-17 05:50:30|785.63|768.53|785.46|768.36|785.63|768.53|785.46|768.36|2
1652766660000|2022-05-17 05:51:00|785.54|768.44|785.46|768.36|785.63|768.53|785.46|768.36|6
1652766670000|2022-05-17 05:51:10|785.48|768.38|785.63|768.53|785.63|768.53|785.48|768.38|3
1652766680000|2022-05-17 05:51:20|785.98|768.88|786.06|768.96|786.06|768.96|785.98|768.88|3
1652766690000|2022-05-17 05:51:30|786.08|768.98|786.1|769|786.1|769|786.08|768.98|2
1652766700000|2022-05-17 05:51:40|786.09|768.99|786.1|769|786.1|769|786.09|768.99|2
1652766710000|2022-05-17 05:51:50|786.12|769.02|787.28|770.18|787.28|770.18|786.12|769.02|6
1652766720000|2022-05-17 05:52:00|787.2|770.1|786.4|769.3|787.2|770.1|786.4|769.3|4
1652766730000|2022-05-17 05:52:10|786.42|769.32|785.59|768.49|786.42|769.32|785.57|768.47|6
1652766740000|2022-05-17 05:52:20|785.75|768.65|786.08|768.98|786.08|768.98|785.74|768.64|3
1652766750000|2022-05-17 05:52:30|786.04|768.94|785.72|768.62|786.04|768.94|785.72|768.62|3
1652766760000|2022-05-17 05:52:40|785.61|768.51|786.24|769.14|786.24|769.14|785.44|768.34|7
1652766770000|2022-05-17 05:52:50|786.23|769.13|786.23|769.13|786.23|769.13|786.19|769.09|4
1652766780000|2022-05-17 05:53:00|786.21|769.11|786.07|768.97|786.21|769.11|786.05|768.95|6
1652766790000|2022-05-17 05:53:10|786.08|768.98|786.56|769.46|786.81|769.71|786.08|768.98|13
1652766800000|2022-05-17 05:53:20|786.82|769.72|786.84|769.74|786.84|769.74|786.56|769.46|4
1652766820000|2022-05-17 05:53:40|786.86|769.76|786.88|769.78|786.88|769.78|786.86|769.76|2
1652766830000|2022-05-17 05:53:50|786.93|769.83|787.31|770.21|787.31|770.21|786.93|769.83|9
1652766840000|2022-05-17 05:54:00|787.06|769.96|787.06|769.96|787.06|769.96|787.06|769.96|1
1652766880000|2022-05-17 05:54:40|787.29|770.19|788.01|770.91|788.02|770.92|787.29|770.19|14
1652766890000|2022-05-17 05:54:50|787.61|770.51|787.37|770.27|787.61|770.51|787.36|770.26|3
1652766900000|2022-05-17 05:55:00|787.39|770.29|787.39|770.29|787.39|770.29|787.39|770.29|1
1652766930000|2022-05-17 05:55:30|787.27|770.17|787.2|770.1|787.27|770.17|787.13|770.03|7
1652766940000|2022-05-17 05:55:40|787.19|770.09|786.79|769.69|787.19|770.09|786.79|769.69|2
1652766950000|2022-05-17 05:55:50|787.11|770.01|787.32|770.22|787.32|770.22|786.79|769.69|6
1652766960000|2022-05-17 05:56:00|787.36|770.26|787.36|770.26|787.36|770.26|787.36|770.26|1
1652767010000|2022-05-17 05:56:50|787.37|770.27|787.39|770.29|787.39|770.29|787.37|770.27|2
1652767020000|2022-05-17 05:57:00|787.44|770.34|787.89|770.79|787.89|770.79|787.44|770.34|11
1652767030000|2022-05-17 05:57:10|787.72|770.62|787.47|770.37|787.72|770.62|787.46|770.36|3
1652767040000|2022-05-17 05:57:20|787.61|770.51|787.68|770.58|787.69|770.59|787.47|770.37|7
1652767050000|2022-05-17 05:57:30|787.71|770.61|787.63|770.53|787.71|770.61|787.63|770.53|2
1652767070000|2022-05-17 05:57:50|787.8|770.7|787.45|770.35|787.8|770.7|787.42|770.32|5
1652767110000|2022-05-17 05:58:30|787.47|770.37|787.49|770.39|787.49|770.39|787.47|770.37|2
1652767120000|2022-05-17 05:58:40|787.57|770.47|787.62|770.52|787.71|770.61|787.57|770.47|3
1652767130000|2022-05-17 05:58:50|787.71|770.61|787.73|770.63|787.73|770.63|787.71|770.61|2
1652767150000|2022-05-17 05:59:10|787.64|770.54|787.73|770.63|787.73|770.63|787.64|770.54|2
1652767180000|2022-05-17 05:59:40|787.64|770.54|787.73|770.63|787.73|770.63|787.64|770.54|6
1652767190000|2022-05-17 05:59:50|787.64|770.54|787.44|770.34|787.64|770.54|787.44|770.34|2
1652767200000|2022-05-17 06:00:00|787.46|770.36|787.18|770.08|787.69|770.59|787.16|770.06|16
1652767210000|2022-05-17 06:00:10|787.2|770.1|787.05|769.95|787.22|770.12|787.04|769.94|10
1652767220000|2022-05-17 06:00:20|787.03|769.93|786.05|768.95|787.03|769.93|786.05|768.95|9
1652767230000|2022-05-17 06:00:30|785.98|768.88|785.85|768.75|786.39|769.29|785.85|768.75|13
1652767240000|2022-05-17 06:00:40|785.83|768.73|785.98|768.88|786.33|769.23|785.83|768.73|7
1652767250000|2022-05-17 06:00:50|785.96|768.86|785.96|768.86|785.96|768.86|785.96|768.86|1
1652767260000|2022-05-17 06:01:00|785.7|768.6|785.97|768.87|785.97|768.87|785.7|768.6|4
1652767270000|2022-05-17 06:01:10|785.95|768.85|785.2|768.1|785.95|768.85|785.18|768.08|4
1652767280000|2022-05-17 06:01:20|785.19|768.09|784.22|767.12|785.19|768.09|784.2|767.1|10
1652767290000|2022-05-17 06:01:30|784.24|767.14|784.65|767.55|784.97|767.87|784.24|767.14|12
1652767300000|2022-05-17 06:01:40|784.47|767.37|784.33|767.23|784.65|767.55|784.24|767.14|22
1652767310000|2022-05-17 06:01:50|784.35|767.25|784.79|767.69|784.82|767.72|784.29|767.19|14
1652767320000|2022-05-17 06:02:00|784.81|767.71|784.89|767.79|784.89|767.79|784.81|767.71|6
1652767330000|2022-05-17 06:02:10|785.22|768.12|785.89|768.79|785.89|768.79|785.22|768.12|5
1652767340000|2022-05-17 06:02:20|785.87|768.77|785.34|768.24|785.91|768.81|785.33|768.23|14
1652767350000|2022-05-17 06:02:30|785.39|768.29|785.77|768.67|785.77|768.67|785.26|768.16|14
1652767360000|2022-05-17 06:02:40|785.8|768.7|785.41|768.31|785.8|768.7|785.25|768.15|10
1652767370000|2022-05-17 06:02:50|785.33|768.23|785.95|768.85|785.95|768.85|785.33|768.23|19
1652767380000|2022-05-17 06:03:00|785.93|768.83|785.25|768.15|785.94|768.84|785.25|768.15|14
1652767390000|2022-05-17 06:03:10|785.21|768.11|785.36|768.26|785.36|768.26|785.21|768.11|9
1652767400000|2022-05-17 06:03:20|785.39|768.29|785.78|768.68|785.82|768.72|785.39|768.29|9
1652767410000|2022-05-17 06:03:30|785.6|768.5|785.41|768.31|785.6|768.5|785.41|768.31|8
1652767420000|2022-05-17 06:03:40|785.42|768.32|785.42|768.32|785.78|768.68|785.41|768.31|11
1652767430000|2022-05-17 06:03:50|785.43|768.33|785.6|768.5|785.6|768.5|785.41|768.31|9
1652767440000|2022-05-17 06:04:00|785.71|768.61|785.6|768.5|785.84|768.74|785.6|768.5|6
1652767450000|2022-05-17 06:04:10|785.69|768.59|785.84|768.74|785.84|768.74|785.69|768.59|2
1652767460000|2022-05-17 06:04:20|785.86|768.76|785.73|768.63|785.86|768.76|785.73|768.63|10
1652767470000|2022-05-17 06:04:30|785.71|768.61|785.71|768.61|785.71|768.61|785.71|768.61|1
1652767480000|2022-05-17 06:04:40|785.72|768.62|785.6|768.5|785.84|768.74|785.6|768.5|10
1652767530000|2022-05-17 06:05:30|785.18|768.08|784.6|767.5|785.18|768.08|784.6|767.5|7
1652767540000|2022-05-17 06:05:40|784.44|767.34|783.19|766.09|784.6|767.5|783.19|766.09|9
1652767550000|2022-05-17 06:05:50|783.17|766.07|782.61|765.51|783.17|766.07|782.61|765.51|6
1652767560000|2022-05-17 06:06:00|782.26|765.16|782.26|765.16|782.26|765.16|782.26|765.16|1
1652767570000|2022-05-17 06:06:10|782.42|765.32|783.18|766.08|783.2|766.1|782.42|765.32|5
1652767580000|2022-05-17 06:06:20|783.16|766.06|783.16|766.06|783.16|766.06|783.16|766.06|1
1652767590000|2022-05-17 06:06:30|783.08|765.98|783.06|765.96|783.08|765.98|783.06|765.96|2
1652767600000|2022-05-17 06:06:40|782.59|765.49|782.26|765.16|782.59|765.49|782.25|765.15|3
1652767610000|2022-05-17 06:06:50|782.28|765.18|782.37|765.27|782.4|765.3|782.28|765.18|13
1652767620000|2022-05-17 06:07:00|782.38|765.28|782.06|764.96|782.38|765.28|782.06|764.96|9
1652767630000|2022-05-17 06:07:10|782.35|765.25|782.88|765.78|782.9|765.8|782.35|765.25|3
1652767640000|2022-05-17 06:07:20|782.47|765.37|782.47|765.37|782.47|765.37|782.47|765.37|1
1652767660000|2022-05-17 06:07:40|782.49|765.39|782.47|765.37|782.51|765.41|782.47|765.37|3
1652767680000|2022-05-17 06:08:00|782.62|765.52|782.47|765.37|782.62|765.52|782.47|765.37|2
1652767690000|2022-05-17 06:08:10|782.62|765.52|783|765.9|783.03|765.93|782.62|765.52|6
1652767700000|2022-05-17 06:08:20|782.86|765.76|782.47|765.37|782.86|765.76|782.43|765.33|4
1652767770000|2022-05-17 06:09:30|782.45|765.35|782.45|765.35|782.45|765.35|782.45|765.35|1
1652767780000|2022-05-17 06:09:40|782.35|765.25|782.24|765.14|782.35|765.25|782.24|765.14|3
1652767790000|2022-05-17 06:09:50|782.22|765.12|782.22|765.12|782.22|765.12|782.22|765.12|1
1652767800000|2022-05-17 06:10:00|782.39|765.29|782.22|765.12|782.45|765.35|782.22|765.12|5
1652767810000|2022-05-17 06:10:10|782.21|765.11|782.2|765.1|782.21|765.11|782.2|765.1|2
1652767840000|2022-05-17 06:10:40|782.22|765.12|782.43|765.33|782.43|765.33|782.2|765.1|7
1652767860000|2022-05-17 06:11:00|782.44|765.34|782.65|765.55|782.65|765.55|782.44|765.34|5
1652767870000|2022-05-17 06:11:10|782.63|765.53|782.63|765.53|782.63|765.53|782.63|765.53|1
1652767880000|2022-05-17 06:11:20|782.43|765.33|782.45|765.35|782.45|765.35|782.35|765.25|5
1652767910000|2022-05-17 06:11:50|782.43|765.33|782.46|765.36|782.46|765.36|782.43|765.33|2
1652767920000|2022-05-17 06:12:00|782.47|765.37|782.47|765.37|782.47|765.37|782.43|765.33|9
1652767930000|2022-05-17 06:12:10|782.43|765.33|782.45|765.35|782.47|765.37|782.43|765.33|6
1652767940000|2022-05-17 06:12:20|782.43|765.33|781.4|764.3|782.43|765.33|781.31|764.21|9
1652767950000|2022-05-17 06:12:30|781.41|764.31|782.25|765.15|782.27|765.17|781.41|764.31|8
1652767960000|2022-05-17 06:12:40|782.29|765.19|782.25|765.15|782.29|765.19|782.25|765.15|6
1652767980000|2022-05-17 06:13:00|782.29|765.19|782.42|765.32|782.42|765.32|782.29|765.19|4
1652767990000|2022-05-17 06:13:10|782.4|765.3|782.35|765.25|782.4|765.3|782.35|765.25|2
1652768000000|2022-05-17 06:13:20|782.37|765.27|782.61|765.51|782.61|765.51|782.35|765.25|5
1652768010000|2022-05-17 06:13:30|782.63|765.53|782.51|765.41|782.63|765.53|782.51|765.41|2
1652768020000|2022-05-17 06:13:40|782.43|765.33|782.35|765.25|782.46|765.36|782.35|765.25|4
1652768040000|2022-05-17 06:14:00|782.36|765.26|782.36|765.26|782.38|765.28|782.36|765.26|5
1652768050000|2022-05-17 06:14:10|782.35|765.25|782.35|765.25|782.35|765.25|782.35|765.25|1
1652768060000|2022-05-17 06:14:20|782.37|765.27|782.37|765.27|782.37|765.27|782.35|765.25|3
1652768070000|2022-05-17 06:14:30|782.35|765.25|782.23|765.13|782.35|765.25|782.23|765.13|5
1652768080000|2022-05-17 06:14:40|782.21|765.11|782.1|765|782.21|765.11|782.1|765|4
1652768090000|2022-05-17 06:14:50|781.97|764.87|781.3|764.2|781.97|764.87|781.18|764.08|14
1652768100000|2022-05-17 06:15:00|781.31|764.21|780.16|763.06|781.31|764.21|780.16|763.06|14
1652768110000|2022-05-17 06:15:10|780.18|763.08|780.51|763.41|780.53|763.43|780.16|763.06|14
1652768120000|2022-05-17 06:15:20|780.25|763.15|780.23|763.13|780.26|763.16|780.23|763.13|4
1652768140000|2022-05-17 06:15:40|780.24|763.14|780.51|763.41|780.51|763.41|780.24|763.14|7
1652768150000|2022-05-17 06:15:50|780.7|763.6|780.74|763.64|780.76|763.66|780.7|763.6|7
1652768160000|2022-05-17 06:16:00|780.73|763.63|780.85|763.75|780.85|763.75|780.73|763.63|7
1652768180000|2022-05-17 06:16:20|781.2|764.1|781.45|764.35|781.56|764.46|781.2|764.1|12
1652768190000|2022-05-17 06:16:30|781.46|764.36|781.64|764.54|781.64|764.54|781.46|764.36|5
1652768200000|2022-05-17 06:16:40|781.93|764.83|781.94|764.84|781.94|764.84|781.9|764.8|4
1652768210000|2022-05-17 06:16:50|781.96|764.86|781.88|764.78|781.96|764.86|781.88|764.78|7
1652768220000|2022-05-17 06:17:00|781.9|764.8|782.2|765.1|782.2|765.1|781.9|764.8|7
1652768230000|2022-05-17 06:17:10|782.22|765.12|782.51|765.41|782.51|765.41|782.22|765.12|9
1652768240000|2022-05-17 06:17:20|782.56|765.46|782.58|765.48|782.58|765.48|782.3|765.2|14
1652768250000|2022-05-17 06:17:30|782.65|765.55|782.66|765.56|782.66|765.56|782.65|765.55|2
1652768280000|2022-05-17 06:18:00|782.64|765.54|782.65|765.55|782.65|765.55|782.64|765.54|2
1652768290000|2022-05-17 06:18:10|782.64|765.54|782.43|765.33|782.64|765.54|782.21|765.11|9
1652768300000|2022-05-17 06:18:20|782.45|765.35|782.47|765.37|782.47|765.37|782.17|765.07|11
1652768310000|2022-05-17 06:18:30|782.2|765.1|782.48|765.38|782.48|765.38|782.2|765.1|5
1652768320000|2022-05-17 06:18:40|782.46|765.36|782.43|765.33|782.46|765.36|782.41|765.31|4
1652768330000|2022-05-17 06:18:50|782.35|765.25|781.47|764.37|782.39|765.29|781.47|764.37|8
1652768360000|2022-05-17 06:19:20|781.31|764.21|781.26|764.16|781.31|764.21|781.26|764.16|4
1652768370000|2022-05-17 06:19:30|781.19|764.09|781.14|764.04|781.19|764.09|780.95|763.85|6
1652768380000|2022-05-17 06:19:40|781.35|764.25|781.35|764.25|781.35|764.25|781.35|764.25|1
1652768390000|2022-05-17 06:19:50|781.32|764.22|780.35|763.25|781.32|764.22|780.35|763.25|11
1652768420000|2022-05-17 06:20:20|780.36|763.26|780.36|763.26|780.62|763.52|780.35|763.25|4
1652768430000|2022-05-17 06:20:30|780.38|763.28|780.39|763.29|780.41|763.31|780.38|763.28|5
1652768440000|2022-05-17 06:20:40|780.4|763.3|780.36|763.26|780.4|763.3|780.35|763.25|7
1652768460000|2022-05-17 06:21:00|780.4|763.3|780.4|763.3|780.4|763.3|780.4|763.3|1
1652768470000|2022-05-17 06:21:10|780.41|763.31|780.43|763.33|780.43|763.33|780.41|763.31|2
1652768480000|2022-05-17 06:21:20|780.35|763.25|780.28|763.18|780.45|763.35|780.27|763.17|11
1652768490000|2022-05-17 06:21:30|780.3|763.2|780.51|763.41|780.51|763.41|780.26|763.16|12
1652768500000|2022-05-17 06:21:40|780.53|763.43|780.53|763.43|780.76|763.66|780.51|763.41|7
1652768510000|2022-05-17 06:21:50|780.54|763.44|780.82|763.72|780.84|763.74|780.54|763.44|4
1652768520000|2022-05-17 06:22:00|780.76|763.66|780.84|763.74|780.84|763.74|780.76|763.66|3
1652768540000|2022-05-17 06:22:20|780.82|763.72|780.39|763.29|780.83|763.73|780.19|763.09|10
1652768550000|2022-05-17 06:22:30|780.51|763.41|780.51|763.41|780.51|763.41|780.51|763.41|1
1652768560000|2022-05-17 06:22:40|780.78|763.68|780.28|763.18|780.81|763.71|780.22|763.12|9
1652768570000|2022-05-17 06:22:50|780.34|763.24|780.36|763.26|780.4|763.3|780.27|763.17|9
1652768580000|2022-05-17 06:23:00|780.38|763.28|780.51|763.41|780.51|763.41|780.35|763.25|5
1652768590000|2022-05-17 06:23:10|780.52|763.42|780.8|763.7|780.8|763.7|780.52|763.42|4
1652768600000|2022-05-17 06:23:20|780.77|763.67|780.58|763.48|780.77|763.67|780.58|763.48|5
1652768610000|2022-05-17 06:23:30|780.51|763.41|780.52|763.42|780.53|763.43|780.51|763.41|6
1652768620000|2022-05-17 06:23:40|780.51|763.41|780.52|763.42|780.52|763.42|780.51|763.41|2
1652768630000|2022-05-17 06:23:50|780.51|763.41|780.51|763.41|780.53|763.43|780.51|763.41|5
1652768640000|2022-05-17 06:24:00|780.53|763.43|780.85|763.75|780.85|763.75|780.53|763.43|8
1652768650000|2022-05-17 06:24:10|780.86|763.76|780.87|763.77|780.87|763.77|780.86|763.76|2
1652768660000|2022-05-17 06:24:20|780.82|763.72|780.87|763.77|780.87|763.77|780.82|763.72|6
1652768670000|2022-05-17 06:24:30|780.85|763.75|780.72|763.62|780.85|763.75|780.72|763.62|4
1652768680000|2022-05-17 06:24:40|780.73|763.63|780.75|763.65|780.76|763.66|780.72|763.62|8
1652768690000|2022-05-17 06:24:50|780.73|763.63|780.87|763.77|780.87|763.77|780.73|763.63|5
1652768720000|2022-05-17 06:25:20|781.24|764.14|781.5|764.4|781.5|764.4|781.24|764.14|4
1652768730000|2022-05-17 06:25:30|781.53|764.43|781.41|764.31|781.53|764.43|781.21|764.11|9
1652768740000|2022-05-17 06:25:40|781.39|764.29|781.33|764.23|781.4|764.3|781.24|764.14|9
1652768750000|2022-05-17 06:25:50|781.2|764.1|780.66|763.56|781.26|764.16|780.66|763.56|5
1652768760000|2022-05-17 06:26:00|780.72|763.62|781.42|764.32|781.42|764.32|780.69|763.59|10
1652768770000|2022-05-17 06:26:10|781.41|764.31|781.37|764.27|781.41|764.31|781.37|764.27|8
1652768780000|2022-05-17 06:26:20|781.29|764.19|780.66|763.56|781.3|764.2|780.66|763.56|6
1652768790000|2022-05-17 06:26:30|780.58|763.48|781.09|763.99|781.11|764.01|780.42|763.32|10
1652768800000|2022-05-17 06:26:40|781.1|764|781.42|764.32|781.42|764.32|781.1|764|8
1652768810000|2022-05-17 06:26:50|781.4|764.3|781.38|764.28|781.4|764.3|781.38|764.28|6
1652768820000|2022-05-17 06:27:00|781.4|764.3|781.4|764.3|781.44|764.34|781.38|764.28|8
1652768830000|2022-05-17 06:27:10|781.41|764.31|781.38|764.28|781.44|764.34|781.38|764.28|15
1652768840000|2022-05-17 06:27:20|781.4|764.3|781.54|764.44|781.54|764.44|781.4|764.3|9
1652768850000|2022-05-17 06:27:30|781.53|764.43|781.49|764.39|781.53|764.43|781.49|764.39|2
1652768860000|2022-05-17 06:27:40|781.53|764.43|781.53|764.43|781.53|764.43|781.53|764.43|1
1652768870000|2022-05-17 06:27:50|781.49|764.39|781.31|764.21|781.49|764.39|781.22|764.12|17
1652768880000|2022-05-17 06:28:00|781.37|764.27|781.39|764.29|781.39|764.29|781.22|764.12|15
1652768890000|2022-05-17 06:28:10|781.41|764.31|781.59|764.49|781.59|764.49|781.24|764.14|17
1652768900000|2022-05-17 06:28:20|781.65|764.55|781.69|764.59|781.72|764.62|781.63|764.53|8
1652768910000|2022-05-17 06:28:30|781.72|764.62|781.72|764.62|781.75|764.65|781.72|764.62|10
1652768920000|2022-05-17 06:28:40|781.71|764.61|781.74|764.64|781.74|764.64|781.7|764.6|19
1652768940000|2022-05-17 06:29:00|781.75|764.65|781.75|764.65|781.75|764.65|781.75|764.65|1
1652768980000|2022-05-17 06:29:40|781.65|764.55|781.65|764.55|781.65|764.55|781.65|764.55|1
1652768990000|2022-05-17 06:29:50|781.41|764.31|781.39|764.29|781.41|764.31|781.39|764.29|2
1652769000000|2022-05-17 06:30:00|781.25|764.15|781.27|764.17|781.28|764.18|781.17|764.07|13
1652769010000|2022-05-17 06:30:10|781.28|764.18|781.72|764.62|781.72|764.62|781.28|764.18|8
1652769020000|2022-05-17 06:30:20|781.74|764.64|781.75|764.65|781.75|764.65|781.74|764.64|2
1652769040000|2022-05-17 06:30:40|782|764.9|782.58|765.48|782.58|765.48|782|764.9|8
1652769050000|2022-05-17 06:30:50|782.55|765.45|782.56|765.46|782.56|765.46|782.54|765.44|4
1652769060000|2022-05-17 06:31:00|782.55|765.45|782.7|765.6|782.7|765.6|782.53|765.43|11
1652769070000|2022-05-17 06:31:10|782.71|765.61|782.71|765.61|782.71|765.61|782.71|765.61|1
1652769090000|2022-05-17 06:31:30|782.8|765.7|783.55|766.45|783.55|766.45|782.8|765.7|9
1652769100000|2022-05-17 06:31:40|783.61|766.51|784.42|767.32|784.43|767.33|783.61|766.51|10
1652769110000|2022-05-17 06:31:50|784.47|767.37|784.42|767.32|784.56|767.46|784.34|767.24|10
1652769120000|2022-05-17 06:32:00|784.41|767.31|783.67|766.57|784.41|767.31|783.67|766.57|4
1652769130000|2022-05-17 06:32:10|783.65|766.55|783.56|766.46|783.65|766.55|783.43|766.33|5
1652769140000|2022-05-17 06:32:20|783.57|766.47|783.58|766.48|783.58|766.48|783.57|766.47|2
1652769150000|2022-05-17 06:32:30|784|766.9|784.18|767.08|784.2|767.1|784|766.9|5
1652769170000|2022-05-17 06:32:50|784.16|767.06|783.59|766.49|784.16|767.06|783.57|766.47|6
1652769180000|2022-05-17 06:33:00|783.57|766.47|783.74|766.64|783.74|766.64|783.57|766.47|8
1652769190000|2022-05-17 06:33:10|784.09|766.99|783.66|766.56|784.18|767.08|783.58|766.48|10
1652769200000|2022-05-17 06:33:20|783.63|766.53|783.22|766.12|783.63|766.53|783.21|766.11|6
1652769210000|2022-05-17 06:33:30|783.25|766.15|783.49|766.39|783.51|766.41|783.25|766.15|5
1652769220000|2022-05-17 06:33:40|783.27|766.17|783.49|766.39|783.49|766.39|783.27|766.17|6
1652769230000|2022-05-17 06:33:50|783.31|766.21|784.16|767.06|784.16|767.06|783.31|766.21|8
1652769240000|2022-05-17 06:34:00|784.17|767.07|784.36|767.26|784.36|767.26|784.17|767.07|5
1652769250000|2022-05-17 06:34:10|784.41|767.31|784.41|767.31|784.41|767.31|784.41|767.31|1
1652769260000|2022-05-17 06:34:20|784.46|767.36|784.8|767.7|784.8|767.7|784.46|767.36|7
1652769270000|2022-05-17 06:34:30|784.76|767.66|784.8|767.7|784.8|767.7|784.76|767.66|5
1652769300000|2022-05-17 06:35:00|785.17|768.07|785.55|768.45|785.55|768.45|785.17|768.07|5
1652769310000|2022-05-17 06:35:10|785.41|768.31|785.28|768.18|785.44|768.34|785.17|768.07|11
1652769320000|2022-05-17 06:35:20|785.26|768.16|785.2|768.1|785.26|768.16|785.18|768.08|5
1652769330000|2022-05-17 06:35:30|784.72|767.62|784.77|767.67|785.2|768.1|784.72|767.62|5
1652769340000|2022-05-17 06:35:40|784.76|767.66|785.22|768.12|785.23|768.13|784.76|767.66|9
1652769350000|2022-05-17 06:35:50|785.2|768.1|784.44|767.34|785.2|768.1|784.24|767.14|12
1652769360000|2022-05-17 06:36:00|784.68|767.58|785.24|768.14|785.24|768.14|784.68|767.58|7
1652769370000|2022-05-17 06:36:10|785.29|768.19|785.34|768.24|785.39|768.29|785.29|768.19|9
1652769380000|2022-05-17 06:36:20|785.32|768.22|785.33|768.23|785.35|768.25|785.32|768.22|8
1652769390000|2022-05-17 06:36:30|785.3|768.2|785.34|768.24|785.34|768.24|785.3|768.2|2
1652769400000|2022-05-17 06:36:40|785.39|768.29|785.44|768.34|785.44|768.34|785.39|768.29|3
1652769420000|2022-05-17 06:37:00|785.46|768.36|785.55|768.45|785.55|768.45|785.46|768.36|3
1652769480000|2022-05-17 06:38:00|785.42|768.32|785.41|768.31|785.42|768.32|785.32|768.22|4
1652769490000|2022-05-17 06:38:10|785.42|768.32|785.43|768.33|785.55|768.45|785.38|768.28|9
1652769500000|2022-05-17 06:38:20|785.45|768.35|785.55|768.45|785.55|768.45|785.45|768.35|5
1652769560000|2022-05-17 06:39:20|785.4|768.3|785.44|768.34|785.44|768.34|785.32|768.22|4
1652769570000|2022-05-17 06:39:30|785.55|768.45|785.55|768.45|785.55|768.45|785.55|768.45|1
1652769580000|2022-05-17 06:39:40|785.41|768.31|785.46|768.36|785.46|768.36|785.24|768.14|8
1652769590000|2022-05-17 06:39:50|785.47|768.37|785.55|768.45|785.55|768.45|785.47|768.37|6
1652769610000|2022-05-17 06:40:10|785.41|768.31|785.15|768.05|785.41|768.31|785.15|768.05|7
1652769620000|2022-05-17 06:40:20|785.26|768.16|785.37|768.27|785.37|768.27|785.26|768.16|6
1652769630000|2022-05-17 06:40:30|785.43|768.33|785.55|768.45|785.55|768.45|785.43|768.33|4
1652769640000|2022-05-17 06:40:40|785.49|768.39|785.53|768.43|785.53|768.43|785.49|768.39|3
1652769650000|2022-05-17 06:40:50|785.54|768.44|785.55|768.45|785.55|768.45|785.49|768.39|16
1652769670000|2022-05-17 06:41:10|785.51|768.41|785.1|768|785.51|768.41|785.1|768|6
1652769680000|2022-05-17 06:41:20|785.24|768.14|785.55|768.45|785.55|768.45|785.24|768.14|8
1652769790000|2022-05-17 06:43:10|785.41|768.31|785.27|768.17|785.41|768.31|785.2|768.1|8
1652769800000|2022-05-17 06:43:20|785.29|768.19|785.29|768.19|785.29|768.19|785.27|768.17|3
1652769810000|2022-05-17 06:43:30|785.22|768.12|785.22|768.12|785.27|768.17|785.22|768.12|4
1652769820000|2022-05-17 06:43:40|785.2|768.1|785.2|768.1|785.22|768.12|785.2|768.1|5
1652769830000|2022-05-17 06:43:50|785.22|768.12|785.1|768|785.22|768.12|785.1|768|8
1652769840000|2022-05-17 06:44:00|785.21|768.11|785.55|768.45|785.55|768.45|785.21|768.11|14
1652769850000|2022-05-17 06:44:10|785.57|768.47|785.67|768.57|785.67|768.57|785.57|768.47|3
1652769860000|2022-05-17 06:44:20|785.68|768.58|785.7|768.6|785.7|768.6|785.68|768.58|2
1652769870000|2022-05-17 06:44:30|786.01|768.91|786.31|769.21|786.31|769.21|786.01|768.91|4
1652769880000|2022-05-17 06:44:40|786.11|769.01|786.15|769.05|786.15|769.05|786.11|769.01|4
1652769890000|2022-05-17 06:44:50|786.13|769.03|786.18|769.08|786.18|769.08|786.13|769.03|4
1652769900000|2022-05-17 06:45:00|786.19|769.09|786.3|769.2|786.5|769.4|786.19|769.09|15
1652769910000|2022-05-17 06:45:10|786.2|769.1|785.67|768.57|786.22|769.12|785.65|768.55|8
1652769930000|2022-05-17 06:45:30|785.65|768.55|785.35|768.25|785.65|768.55|785.33|768.23|11
1652769940000|2022-05-17 06:45:40|785.33|768.23|784.38|767.28|785.33|768.23|784.27|767.17|10
1652769950000|2022-05-17 06:45:50|784.29|767.19|784.31|767.21|784.37|767.27|784.29|767.19|9
1652769960000|2022-05-17 06:46:00|784.44|767.34|784.63|767.53|784.65|767.55|784.44|767.34|12
1652769970000|2022-05-17 06:46:10|784.64|767.54|784.44|767.34|784.64|767.54|784.44|767.34|7
1652769980000|2022-05-17 06:46:20|784.48|767.38|784.48|767.38|784.49|767.39|784.48|767.38|3
1652769990000|2022-05-17 06:46:30|784.37|767.27|784.29|767.19|784.37|767.27|784.24|767.14|9
1652770010000|2022-05-17 06:46:50|784.27|767.17|784.1|767|784.27|767.17|784.1|767|6
1652770020000|2022-05-17 06:47:00|784.33|767.23|784.33|767.23|784.44|767.34|784.33|767.23|3
1652770030000|2022-05-17 06:47:10|784.44|767.34|784.44|767.34|784.44|767.34|784.44|767.34|1
1652770040000|2022-05-17 06:47:20|784.46|767.36|784.59|767.49|784.59|767.49|784.46|767.36|3
1652770050000|2022-05-17 06:47:30|784.61|767.51|784.77|767.67|784.77|767.67|784.61|767.51|6
1652770060000|2022-05-17 06:47:40|784.81|767.71|785.62|768.52|785.62|768.52|784.81|767.71|14
1652770070000|2022-05-17 06:47:50|785.7|768.6|785.7|768.6|785.7|768.6|785.7|768.6|1
1652770080000|2022-05-17 06:48:00|785.71|768.61|786.87|769.77|786.87|769.77|785.71|768.61|6
1652770090000|2022-05-17 06:48:10|786.89|769.79|787.13|770.03|787.43|770.33|786.89|769.79|20
1652770100000|2022-05-17 06:48:20|787.18|770.08|787.44|770.34|787.44|770.34|787.18|770.08|11
1652770110000|2022-05-17 06:48:30|787.5|770.4|788.44|771.34|788.44|771.34|787.5|770.4|14
1652770120000|2022-05-17 06:48:40|788.86|771.76|789.11|772.01|789.57|772.47|788.71|771.61|23
1652770130000|2022-05-17 06:48:50|789.18|772.08|788.51|771.41|789.18|772.08|788.2|771.1|13
1652770140000|2022-05-17 06:49:00|788.58|771.48|789.55|772.45|789.55|772.45|788.51|771.41|19
1652770150000|2022-05-17 06:49:10|789.58|772.48|789.93|772.83|789.93|772.83|789.51|772.41|16
1652770160000|2022-05-17 06:49:20|789.6|772.5|790.52|773.42|790.52|773.42|789.6|772.5|14
1652770170000|2022-05-17 06:49:30|790.5|773.4|790.29|773.19|790.5|773.4|790.29|773.19|4
1652770180000|2022-05-17 06:49:40|790.4|773.3|789.4|772.3|790.4|773.3|789.4|772.3|5
1652770190000|2022-05-17 06:49:50|789.42|772.32|789.44|772.34|789.44|772.34|789.42|772.32|2
1652770200000|2022-05-17 06:50:00|789.5|772.4|789.74|772.64|789.96|772.86|789.5|772.4|10
1652770210000|2022-05-17 06:50:10|789.83|772.73|789.6|772.5|789.96|772.86|789.59|772.49|12
1652770220000|2022-05-17 06:50:20|789.68|772.58|789.6|772.5|789.82|772.72|789.6|772.5|3
1652770230000|2022-05-17 06:50:30|789.43|772.33|788.67|771.57|789.45|772.35|788.55|771.45|10
1652770240000|2022-05-17 06:50:40|788.8|771.7|788.94|771.84|788.94|771.84|788.8|771.7|2
1652770250000|2022-05-17 06:50:50|789.17|772.07|789.09|771.99|789.2|772.1|788.53|771.43|15
1652770260000|2022-05-17 06:51:00|789.08|771.98|788.9|771.8|789.08|771.98|788.62|771.52|11
1652770270000|2022-05-17 06:51:10|788.92|771.82|789.12|772.02|789.12|772.02|788.88|771.78|5
1652770280000|2022-05-17 06:51:20|788.67|771.57|789.11|772.01|789.11|772.01|788.62|771.52|11
1652770290000|2022-05-17 06:51:30|789.09|771.99|788.41|771.31|789.09|771.99|788.39|771.29|11
1652770300000|2022-05-17 06:51:40|788.43|771.33|788.43|771.33|788.43|771.33|788.43|771.33|1
1652770310000|2022-05-17 06:51:50|788.59|771.49|788.44|771.34|789.06|771.96|788.38|771.28|9
1652770330000|2022-05-17 06:52:10|788.61|771.51|789.22|772.12|789.22|772.12|788.61|771.51|10
1652770340000|2022-05-17 06:52:20|788.79|771.69|788.42|771.32|788.79|771.69|788.4|771.3|3
1652770350000|2022-05-17 06:52:30|788.44|771.34|788.85|771.75|788.85|771.75|788.44|771.34|3
1652770360000|2022-05-17 06:52:40|788.99|771.89|789.07|771.97|789.1|772|788.99|771.89|5
1652770370000|2022-05-17 06:52:50|789.16|772.06|789.18|772.08|789.18|772.08|789.16|772.06|2
1652770380000|2022-05-17 06:53:00|789.2|772.1|789.16|772.06|789.24|772.14|789.13|772.03|7
1652770390000|2022-05-17 06:53:10|789.11|772.01|789.11|772.01|789.11|772.01|789.11|772.01|1
1652770400000|2022-05-17 06:53:20|789.13|772.03|789.37|772.27|789.37|772.27|789.13|772.03|7
1652770410000|2022-05-17 06:53:30|789.42|772.32|790.12|773.02|790.12|773.02|789.42|772.32|12
1652770420000|2022-05-17 06:53:40|790.29|773.19|790.27|773.17|790.49|773.39|790.15|773.05|11
1652770430000|2022-05-17 06:53:50|790.29|773.19|790.34|773.24|790.34|773.24|790.29|773.19|6
1652770440000|2022-05-17 06:54:00|790.36|773.26|790.38|773.28|790.38|773.28|790.36|773.26|2
1652770450000|2022-05-17 06:54:10|790.4|773.3|790.37|773.27|790.4|773.3|790.37|773.27|2
1652770480000|2022-05-17 06:54:40|790.4|773.3|790.4|773.3|790.4|773.3|790.38|773.28|3
1652770490000|2022-05-17 06:54:50|790.42|773.32|790.48|773.38|790.48|773.38|790.42|773.32|4
1652770500000|2022-05-17 06:55:00|790.69|773.59|790.77|773.67|791.21|774.11|790.69|773.59|12
1652770520000|2022-05-17 06:55:20|790.98|773.88|791.27|774.17|791.27|774.17|790.98|773.88|2
1652770530000|2022-05-17 06:55:30|791.26|774.16|790.77|773.67|791.26|774.16|790.77|773.67|11
1652770540000|2022-05-17 06:55:40|790.98|773.88|790.77|773.67|790.98|773.88|790.77|773.67|2
1652770550000|2022-05-17 06:55:50|790.98|773.88|791.27|774.17|791.27|774.17|790.77|773.67|4
1652770560000|2022-05-17 06:56:00|790.98|773.88|791.27|774.17|791.27|774.17|790.98|773.88|5
1652770570000|2022-05-17 06:56:10|791.26|774.16|791.01|773.91|791.26|774.16|790.99|773.89|13
1652770580000|2022-05-17 06:56:20|791.02|773.92|791.02|773.92|791.02|773.92|790.99|773.89|5
1652770590000|2022-05-17 06:56:30|790.77|773.67|790.77|773.67|790.77|773.67|790.77|773.67|1
1652770610000|2022-05-17 06:56:50|790.98|773.88|790.77|773.67|790.98|773.88|790.77|773.67|4
1652770630000|2022-05-17 06:57:10|790.98|773.88|791.02|773.92|791.27|774.17|790.98|773.88|7
1652770640000|2022-05-17 06:57:20|791|773.9|791|773.9|791.02|773.92|791|773.9|3
1652770650000|2022-05-17 06:57:30|790.77|773.67|790.77|773.67|790.77|773.67|790.77|773.67|1
1652770710000|2022-05-17 06:58:30|790.32|773.22|789.39|772.29|790.32|773.22|789.39|772.29|8
1652770720000|2022-05-17 06:58:40|789.37|772.27|789.37|772.27|789.37|772.27|789.37|772.27|1
1652770730000|2022-05-17 06:58:50|789.39|772.29|790.23|773.13|790.23|773.13|789.39|772.29|6
1652770740000|2022-05-17 06:59:00|790.25|773.15|790.43|773.33|790.54|773.44|790.25|773.15|13
1652770750000|2022-05-17 06:59:10|790.41|773.31|790.45|773.35|790.45|773.35|790.4|773.3|10
1652770760000|2022-05-17 06:59:20|790.66|773.56|791.1|774|791.19|774.09|790.66|773.56|9
1652770770000|2022-05-17 06:59:30|791.11|774.01|791.19|774.09|791.24|774.14|791.11|774.01|7
1652770780000|2022-05-17 06:59:40|791.22|774.12|791.44|774.34|791.6|774.5|791.22|774.12|8
1652770790000|2022-05-17 06:59:50|791.48|774.38|792.15|775.05|792.15|775.05|791.48|774.38|4
1652770800000|2022-05-17 07:00:00|792.17|775.07|792.27|775.17|792.32|775.22|792.17|775.07|12
1652770810000|2022-05-17 07:00:10|792.25|775.15|792.08|774.98|792.29|775.19|791.98|774.88|14
1652770820000|2022-05-17 07:00:20|792.21|775.11|792.36|775.26|792.36|775.26|791.98|774.88|12
1652770830000|2022-05-17 07:00:30|792.38|775.28|792.59|775.49|792.59|775.49|792.32|775.22|17
1652770840000|2022-05-17 07:00:40|792.42|775.32|792.39|775.29|792.63|775.53|792.37|775.27|19
1652770850000|2022-05-17 07:00:50|792.41|775.31|792.36|775.26|792.5|775.4|792.34|775.24|5
1652770860000|2022-05-17 07:01:00|792.29|775.19|792.46|775.36|792.46|775.36|792.2|775.1|8
1652770870000|2022-05-17 07:01:10|792.42|775.32|791.35|774.25|792.48|775.38|791.33|774.23|10
1652770880000|2022-05-17 07:01:20|791.36|774.26|790.41|773.31|791.38|774.28|790.34|773.24|14
1652770890000|2022-05-17 07:01:30|790.4|773.3|790.44|773.34|790.44|773.34|790.38|773.28|6
1652770900000|2022-05-17 07:01:40|790.4|773.3|790.35|773.25|790.42|773.32|790.33|773.23|10
1652770910000|2022-05-17 07:01:50|789.9|772.8|790.23|773.13|790.27|773.17|789.65|772.55|18
1652770920000|2022-05-17 07:02:00|790.24|773.14|790.37|773.27|790.46|773.36|790.24|773.14|13
1652770930000|2022-05-17 07:02:10|790.28|773.18|790.34|773.24|790.36|773.26|790.16|773.06|8
1652770940000|2022-05-17 07:02:20|790.36|773.26|790.1|773|790.36|773.26|790.1|773|10
1652770950000|2022-05-17 07:02:30|790.11|773.01|789.62|772.52|790.26|773.16|789.62|772.52|11
1652770960000|2022-05-17 07:02:40|789.64|772.54|790.23|773.13|790.32|773.22|789.42|772.32|18
1652770970000|2022-05-17 07:02:50|790.2|773.1|790.08|772.98|790.2|773.1|790.08|772.98|2
1652770980000|2022-05-17 07:03:00|790.06|772.96|790.12|773.02|790.12|773.02|790.06|772.96|4
1652770990000|2022-05-17 07:03:10|790.13|773.03|790.15|773.05|790.15|773.05|790.12|773.02|4
1652771000000|2022-05-17 07:03:20|790.13|773.03|790.13|773.03|790.13|773.03|790.13|773.03|1
1652771010000|2022-05-17 07:03:30|790.12|773.02|789.67|772.57|790.12|773.02|789.65|772.55|10
1652771020000|2022-05-17 07:03:40|789.69|772.59|789.67|772.57|789.69|772.59|789.67|772.57|2
1652771030000|2022-05-17 07:03:50|789.59|772.49|789.38|772.28|789.59|772.49|789.38|772.28|3
1652771040000|2022-05-17 07:04:00|789.97|772.87|790.22|773.12|790.22|773.12|789.97|772.87|8
1652771050000|2022-05-17 07:04:10|790.55|773.45|791.05|773.95|791.1|774|790.35|773.25|14
1652771060000|2022-05-17 07:04:20|790.96|773.86|791.41|774.31|791.41|774.31|790.96|773.86|20
1652771070000|2022-05-17 07:04:30|791.48|774.38|791.54|774.44|791.54|774.44|791.45|774.35|4
1652771080000|2022-05-17 07:04:40|791.56|774.46|791.46|774.36|792.19|775.09|791.45|774.35|20
1652771090000|2022-05-17 07:04:50|791.37|774.27|790.47|773.37|791.37|774.27|790.47|773.37|14
1652771100000|2022-05-17 07:05:00|790.48|773.38|790.4|773.3|790.56|773.46|790.29|773.19|15
1652771110000|2022-05-17 07:05:10|790.39|773.29|789.47|772.37|790.41|773.31|789.47|772.37|7
1652771120000|2022-05-17 07:05:20|789.72|772.62|789.59|772.49|789.91|772.81|789.51|772.41|15
1652771130000|2022-05-17 07:05:30|789.51|772.41|789.36|772.26|789.52|772.42|789.36|772.26|7
1652771140000|2022-05-17 07:05:40|789.28|772.18|789.29|772.19|789.37|772.27|789.25|772.15|8
1652771150000|2022-05-17 07:05:50|789.22|772.12|789.41|772.31|789.41|772.31|788.47|771.37|12
1652771160000|2022-05-17 07:06:00|789.39|772.29|789.51|772.41|790.15|773.05|789.39|772.29|10
1652771170000|2022-05-17 07:06:10|789.5|772.4|789.5|772.4|789.51|772.41|789.5|772.4|3
1652771180000|2022-05-17 07:06:20|789.48|772.38|789.43|772.33|789.48|772.38|789.41|772.31|3
1652771190000|2022-05-17 07:06:30|789.31|772.21|788.47|771.37|789.31|772.21|788.47|771.37|5
1652771200000|2022-05-17 07:06:40|789.13|772.03|788.77|771.67|789.27|772.17|788.77|771.67|6
1652771210000|2022-05-17 07:06:50|789.11|772.01|789.28|772.18|789.28|772.18|789.11|772.01|2
1652771220000|2022-05-17 07:07:00|788.78|771.68|788.39|771.29|788.78|771.68|788.39|771.29|4
1652771230000|2022-05-17 07:07:10|788.38|771.28|788.28|771.18|788.38|771.28|788.28|771.18|2
1652771250000|2022-05-17 07:07:30|788.3|771.2|788.28|771.18|788.3|771.2|788.28|771.18|2
1652771260000|2022-05-17 07:07:40|788.29|771.19|788.28|771.18|788.29|771.19|788.28|771.18|4
1652771270000|2022-05-17 07:07:50|788.29|771.19|788.51|771.41|788.51|771.41|788.28|771.18|6
1652771280000|2022-05-17 07:08:00|788.53|771.43|788.39|771.29|789.15|772.05|788.39|771.29|18
1652771290000|2022-05-17 07:08:10|788.41|771.31|787.5|770.4|788.41|771.31|787.5|770.4|9
1652771300000|2022-05-17 07:08:20|788.19|771.09|788.18|771.08|788.23|771.13|788.18|771.08|4
1652771310000|2022-05-17 07:08:30|788.23|771.13|788.41|771.31|788.42|771.32|788.23|771.13|4
1652771320000|2022-05-17 07:08:40|788.53|771.43|789.1|772|789.16|772.06|788.53|771.43|9
1652771330000|2022-05-17 07:08:50|789.06|771.96|788.44|771.34|789.06|771.96|788.35|771.25|23
1652771340000|2022-05-17 07:09:00|788.45|771.35|788.47|771.37|788.48|771.38|788.44|771.34|8
1652771350000|2022-05-17 07:09:10|788.41|771.31|788.59|771.49|788.59|771.49|788.41|771.31|8
1652771360000|2022-05-17 07:09:20|789.13|772.03|789.06|771.96|789.15|772.05|789.06|771.96|5
1652771370000|2022-05-17 07:09:30|788.65|771.55|788.34|771.24|788.65|771.55|788.32|771.22|8
1652771380000|2022-05-17 07:09:40|788.36|771.26|788.41|771.31|789.07|771.97|788.36|771.26|10
1652771390000|2022-05-17 07:09:50|788.32|771.22|788.35|771.25|788.35|771.25|788.32|771.22|5
1652771400000|2022-05-17 07:10:00|788.32|771.22|788.24|771.14|788.35|771.25|788.24|771.14|5
1652771410000|2022-05-17 07:10:10|788.26|771.16|788.51|771.41|788.53|771.43|788.26|771.16|12
1652771420000|2022-05-17 07:10:20|788.52|771.42|787.82|770.72|788.52|771.42|787.82|770.72|11
1652771430000|2022-05-17 07:10:30|787.66|770.56|788.13|771.03|788.13|771.03|787.43|770.33|11
1652771440000|2022-05-17 07:10:40|787.73|770.63|787.23|770.13|787.73|770.63|787.23|770.13|7
1652771450000|2022-05-17 07:10:50|787.24|770.14|786.63|769.53|787.43|770.33|786.63|769.53|15
1652771460000|2022-05-17 07:11:00|786.38|769.28|787.42|770.32|787.42|770.32|786.38|769.28|11
1652771470000|2022-05-17 07:11:10|787.5|770.4|787.5|770.4|787.65|770.55|787.5|770.4|5
1652771480000|2022-05-17 07:11:20|787.51|770.41|788.5|771.4|788.5|771.4|787.51|770.41|13
1652771490000|2022-05-17 07:11:30|788.47|771.37|788.38|771.28|788.48|771.38|788.38|771.28|8
1652771500000|2022-05-17 07:11:40|788.31|771.21|788.14|771.04|788.31|771.21|787.58|770.48|18
1652771510000|2022-05-17 07:11:50|787.69|770.59|787.68|770.58|788.14|771.04|787.68|770.58|4
1652771520000|2022-05-17 07:12:00|787.66|770.56|787.35|770.25|787.66|770.56|787.33|770.23|6
1652771530000|2022-05-17 07:12:10|787.33|770.23|787.46|770.36|787.46|770.36|787.25|770.15|7
1652771540000|2022-05-17 07:12:20|787.48|770.38|787.32|770.22|787.48|770.38|787.29|770.19|5
1652771550000|2022-05-17 07:12:30|787.31|770.21|786.69|769.59|787.31|770.21|786.69|769.59|5
1652771560000|2022-05-17 07:12:40|787.05|769.95|787.05|769.95|787.05|769.95|786.69|769.59|3
1652771570000|2022-05-17 07:12:50|786.69|769.59|787.24|770.14|787.24|770.14|786.36|769.26|14
1652771580000|2022-05-17 07:13:00|786.8|769.7|786.69|769.59|786.8|769.7|786.69|769.59|4
1652771590000|2022-05-17 07:13:10|786.62|769.52|786.38|769.28|786.62|769.52|786.28|769.18|9
1652771600000|2022-05-17 07:13:20|786.4|769.3|786.63|769.53|786.63|769.53|786.38|769.28|7
1652771610000|2022-05-17 07:13:30|786.72|769.62|787.36|770.26|787.42|770.32|786.72|769.62|8
1652771630000|2022-05-17 07:13:50|787.38|770.28|787.38|770.28|787.4|770.3|787.36|770.26|5
1652771640000|2022-05-17 07:14:00|787.36|770.26|787.06|769.96|787.36|770.26|786.46|769.36|17
1652771650000|2022-05-17 07:14:10|787.02|769.92|787.02|769.92|787.02|769.92|787.02|769.92|1
1652771670000|2022-05-17 07:14:30|786.69|769.59|786.38|769.28|786.69|769.59|786.28|769.18|14
1652771680000|2022-05-17 07:14:40|786.41|769.31|786.34|769.24|786.44|769.34|786.26|769.16|14
1652771690000|2022-05-17 07:14:50|786.36|769.26|786.41|769.31|786.41|769.31|786.36|769.26|5
1652771700000|2022-05-17 07:15:00|786.38|769.28|786.32|769.22|786.38|769.28|786.31|769.21|6
1652771720000|2022-05-17 07:15:20|786.29|769.19|786.05|768.95|786.29|769.19|786.05|768.95|16
1652771730000|2022-05-17 07:15:30|786.06|768.96|785.33|768.23|786.06|768.96|785.33|768.23|13
1652771740000|2022-05-17 07:15:40|785.35|768.25|785.33|768.23|785.35|768.25|785.33|768.23|2
1652771760000|2022-05-17 07:16:00|785.35|768.25|785.35|768.25|785.35|768.25|785.35|768.25|1
1652771770000|2022-05-17 07:16:10|785.33|768.23|785.33|768.23|785.6|768.5|785.33|768.23|4
1652771790000|2022-05-17 07:16:30|785.34|768.24|785.34|768.24|785.59|768.49|785.34|768.24|3
1652771800000|2022-05-17 07:16:40|785.26|768.16|785.23|768.13|785.26|768.16|785.23|768.13|3
1652771810000|2022-05-17 07:16:50|785.15|768.05|784.35|767.25|785.16|768.06|784.35|767.25|13
1652771820000|2022-05-17 07:17:00|784.28|767.18|784.32|767.22|784.32|767.22|784.07|766.97|9
1652771830000|2022-05-17 07:17:10|784.29|767.19|784.17|767.07|784.29|767.19|784.17|767.07|3
1652771840000|2022-05-17 07:17:20|784.19|767.09|784.15|767.05|784.19|767.09|784.15|767.05|2
1652771850000|2022-05-17 07:17:30|783.79|766.69|783.79|766.69|783.79|766.69|783.79|766.69|1
1652771860000|2022-05-17 07:17:40|783.71|766.61|783.71|766.61|783.71|766.61|783.71|766.61|1
1652771870000|2022-05-17 07:17:50|783.39|766.29|783.33|766.23|783.39|766.29|783.33|766.23|3
1652771880000|2022-05-17 07:18:00|782.89|765.79|782.89|765.79|783.33|766.23|782.89|765.79|5
1652771890000|2022-05-17 07:18:10|783.23|766.13|783.39|766.29|783.41|766.31|783.23|766.13|8
1652771900000|2022-05-17 07:18:20|783.4|766.3|782.89|765.79|783.4|766.3|782.89|765.79|6
1652771910000|2022-05-17 07:18:30|782.43|765.33|782.43|765.33|782.45|765.35|782.43|765.33|3
1652771920000|2022-05-17 07:18:40|782.45|765.35|783.33|766.23|783.33|766.23|782.45|765.35|9
1652771930000|2022-05-17 07:18:50|783.31|766.21|783.41|766.31|783.42|766.32|783.31|766.21|8
1652771940000|2022-05-17 07:19:00|783.4|766.3|782.59|765.49|783.4|766.3|782.59|765.49|7
1652771950000|2022-05-17 07:19:10|782.72|765.62|782.53|765.43|782.72|765.62|782.51|765.41|6
1652771960000|2022-05-17 07:19:20|782.68|765.58|782.78|765.68|783.28|766.18|782.68|765.58|9
1652771970000|2022-05-17 07:19:30|782.74|765.64|782.44|765.34|782.74|765.64|782.37|765.27|24
1652771980000|2022-05-17 07:19:40|782.46|765.36|782.43|765.33|782.49|765.39|782.43|765.33|9
1652771990000|2022-05-17 07:19:50|782.36|765.26|782.24|765.14|782.36|765.26|782.22|765.12|8
1652772000000|2022-05-17 07:20:00|782.22|765.12|782.4|765.3|782.4|765.3|782.13|765.03|8
1652772010000|2022-05-17 07:20:10|782.42|765.32|782.66|765.56|782.66|765.56|782.42|765.32|2
1652772020000|2022-05-17 07:20:20|782.71|765.61|783.12|766.02|783.12|766.02|782.66|765.56|15
1652772030000|2022-05-17 07:20:30|783.15|766.05|783.68|766.58|783.68|766.58|783.15|766.05|7
1652772040000|2022-05-17 07:20:40|783.63|766.53|782.74|765.64|783.63|766.53|782.74|765.64|8
1652772050000|2022-05-17 07:20:50|782.66|765.56|783.44|766.34|783.45|766.35|782.32|765.22|22
1652772060000|2022-05-17 07:21:00|783.46|766.36|783.4|766.3|783.65|766.55|783.39|766.29|12
1652772070000|2022-05-17 07:21:10|783.41|766.31|783.48|766.38|783.63|766.53|783.33|766.23|8
1652772080000|2022-05-17 07:21:20|783.47|766.37|783.43|766.33|783.47|766.37|783.4|766.3|3
1652772090000|2022-05-17 07:21:30|783.44|766.34|783.61|766.51|783.65|766.55|783.44|766.34|13
1652772100000|2022-05-17 07:21:40|783.62|766.52|783.63|766.53|783.69|766.59|783.62|766.52|3
1652772110000|2022-05-17 07:21:50|783.66|766.56|784.77|767.67|784.77|767.67|783.66|766.56|17
1652772120000|2022-05-17 07:22:00|784.79|767.69|784.3|767.2|784.82|767.72|784.18|767.08|20
1652772130000|2022-05-17 07:22:10|784.33|767.23|784.37|767.27|784.46|767.36|784.23|767.13|11
1652772140000|2022-05-17 07:22:20|784.31|767.21|783.47|766.37|784.31|767.21|783.47|766.37|10
1652772150000|2022-05-17 07:22:30|783.4|766.3|783.74|766.64|783.74|766.64|783.4|766.3|9
1652772160000|2022-05-17 07:22:40|784.08|766.98|784.31|767.21|784.42|767.32|784.08|766.98|11
1652772170000|2022-05-17 07:22:50|784.33|767.23|783.43|766.33|784.35|767.25|783.43|766.33|13
1652772180000|2022-05-17 07:23:00|783.38|766.28|783.46|766.36|783.5|766.4|783.33|766.23|10
1652772190000|2022-05-17 07:23:10|783.48|766.38|783.75|766.65|783.75|766.65|783.48|766.38|7
1652772200000|2022-05-17 07:23:20|783.73|766.63|783.63|766.53|783.74|766.64|783.63|766.53|10
1652772210000|2022-05-17 07:23:30|783.55|766.45|783.48|766.38|783.55|766.45|783.48|766.38|15
1652772220000|2022-05-17 07:23:40|783.4|766.3|783.4|766.3|783.4|766.3|783.4|766.3|1
1652772230000|2022-05-17 07:23:50|783.41|766.31|782.9|765.8|783.41|766.31|782.9|765.8|3
1652772240000|2022-05-17 07:24:00|783.24|766.14|783.73|766.63|783.75|766.65|782.9|765.8|11
1652772250000|2022-05-17 07:24:10|783.75|766.65|784.23|767.13|784.23|767.13|783.75|766.65|3
1652772260000|2022-05-17 07:24:20|784.22|767.12|783.87|766.77|784.35|767.25|783.87|766.77|9
1652772270000|2022-05-17 07:24:30|783.79|766.69|783.43|766.33|783.79|766.69|783.41|766.31|9
1652772290000|2022-05-17 07:24:50|783.32|766.22|782.74|765.64|783.32|766.22|782.74|765.64|5
1652772300000|2022-05-17 07:25:00|782.82|765.72|783.4|766.3|783.46|766.36|782.82|765.72|10
1652772310000|2022-05-17 07:25:10|783.41|766.31|782.82|765.72|783.41|766.31|782.82|765.72|3
1652772330000|2022-05-17 07:25:30|782.86|765.76|783.41|766.31|783.41|766.31|782.86|765.76|5
1652772340000|2022-05-17 07:25:40|783.4|766.3|782.76|765.66|783.4|766.3|782.76|765.66|4
1652772360000|2022-05-17 07:26:00|782.84|765.74|782.68|765.58|782.84|765.74|782.66|765.56|4
1652772370000|2022-05-17 07:26:10|782.66|765.56|781.7|764.6|782.66|765.56|781.7|764.6|10
1652772380000|2022-05-17 07:26:20|781.64|764.54|780.46|763.36|781.64|764.54|780.46|763.36|12
1652772390000|2022-05-17 07:26:30|780.48|763.38|780.35|763.25|780.48|763.38|780.33|763.23|9
1652772400000|2022-05-17 07:26:40|780.33|763.23|780.69|763.59|780.69|763.59|780.33|763.23|16
1652772410000|2022-05-17 07:26:50|780.7|763.6|779.19|762.09|780.72|763.62|779.19|762.09|19
1652772420000|2022-05-17 07:27:00|779.11|762.01|779.46|762.36|779.46|762.36|778.73|761.63|13
1652772430000|2022-05-17 07:27:10|779.48|762.38|779.61|762.51|779.67|762.57|779.48|762.38|9
1652772440000|2022-05-17 07:27:20|779.46|762.36|779.46|762.36|779.47|762.37|779.35|762.25|15
1652772450000|2022-05-17 07:27:30|779.39|762.29|779.7|762.6|779.7|762.6|779.39|762.29|5
1652772460000|2022-05-17 07:27:40|779.58|762.48|779.48|762.38|779.69|762.59|779.47|762.37|12
1652772470000|2022-05-17 07:27:50|779.47|762.37|779.47|762.37|779.48|762.38|779.47|762.37|3
1652772480000|2022-05-17 07:28:00|779.49|762.39|779.65|762.55|780.21|763.11|779.49|762.39|21
1652772490000|2022-05-17 07:28:10|779.54|762.44|779.47|762.37|779.63|762.53|779.47|762.37|8
1652772500000|2022-05-17 07:28:20|779.43|762.33|779.34|762.24|779.43|762.33|779.32|762.22|4
1652772510000|2022-05-17 07:28:30|779.05|761.95|779.39|762.29|779.39|762.29|779.05|761.95|10
1652772520000|2022-05-17 07:28:40|778.89|761.79|779.18|762.08|779.18|762.08|778.73|761.63|7
1652772530000|2022-05-17 07:28:50|779.2|762.1|779.22|762.12|779.22|762.12|779.17|762.07|7
1652772540000|2022-05-17 07:29:00|779.21|762.11|779.21|762.11|779.24|762.14|779.2|762.1|8
1652772550000|2022-05-17 07:29:10|779.23|762.13|778.44|761.34|779.23|762.13|778.29|761.19|18
1652772560000|2022-05-17 07:29:20|778.46|761.36|778.92|761.82|778.92|761.82|778.46|761.36|3
1652772570000|2022-05-17 07:29:30|778.67|761.57|778.43|761.33|778.67|761.57|778.12|761.02|12
1652772580000|2022-05-17 07:29:40|778.31|761.21|778.34|761.24|778.34|761.24|777.85|760.75|13
1652772590000|2022-05-17 07:29:50|778.35|761.25|778.68|761.58|778.68|761.58|778.35|761.25|4
1652772600000|2022-05-17 07:30:00|778.7|761.6|779.13|762.03|779.15|762.05|778.68|761.58|16
1652772610000|2022-05-17 07:30:10|779.14|762.04|779.43|762.33|779.66|762.56|779.14|762.04|16
1652772620000|2022-05-17 07:30:20|779.3|762.2|778.25|761.15|779.34|762.24|778.23|761.13|15
1652772630000|2022-05-17 07:30:30|778.3|761.2|779.18|762.08|779.18|762.08|778.3|761.2|11
1652772640000|2022-05-17 07:30:40|779.21|762.11|779.7|762.6|779.7|762.6|779.21|762.11|8
1652772650000|2022-05-17 07:30:50|779.62|762.52|779.43|762.33|779.72|762.62|779.18|762.08|13
1652772660000|2022-05-17 07:31:00|779.44|762.34|780.34|763.24|780.34|763.24|779.44|762.34|13
1652772670000|2022-05-17 07:31:10|780.37|763.27|780.38|763.28|780.66|763.56|780.35|763.25|11
1652772680000|2022-05-17 07:31:20|780.39|763.29|780.46|763.36|780.7|763.6|780.39|763.29|13
1652772690000|2022-05-17 07:31:30|780.31|763.21|779.73|762.63|780.31|763.21|779.71|762.61|4
1652772700000|2022-05-17 07:31:40|780.03|762.93|780.38|763.28|780.38|763.28|779.75|762.65|13
1652772710000|2022-05-17 07:31:50|780.39|763.29|779.78|762.68|780.49|763.39|779.77|762.67|10
1652772720000|2022-05-17 07:32:00|780.04|762.94|780.43|763.33|780.43|763.33|779.78|762.68|9
1652772730000|2022-05-17 07:32:10|780.44|763.34|780.14|763.04|780.49|763.39|779.79|762.69|7
1652772740000|2022-05-17 07:32:20|779.79|762.69|780.44|763.34|780.49|763.39|779.79|762.69|15
1652772750000|2022-05-17 07:32:30|779.99|762.89|780.26|763.16|780.37|763.27|779.85|762.75|9
1652772760000|2022-05-17 07:32:40|780.3|763.2|779.48|762.38|780.3|763.2|779.46|762.36|6
1652772770000|2022-05-17 07:32:50|779.3|762.2|779.71|762.61|779.71|762.61|779.3|762.2|9
1652772780000|2022-05-17 07:33:00|780.03|762.93|779.71|762.61|780.08|762.98|779.71|762.61|3
1652772790000|2022-05-17 07:33:10|779.97|762.87|780.47|763.37|780.47|763.37|779.71|762.61|19
1652772800000|2022-05-17 07:33:20|780.48|763.38|780.58|763.48|780.58|763.48|780.48|763.38|2
1652772810000|2022-05-17 07:33:30|780.66|763.56|780.66|763.56|780.66|763.56|780.66|763.56|1
1652772820000|2022-05-17 07:33:40|780.68|763.58|781.23|764.13|781.23|764.13|780.68|763.58|6
1652772830000|2022-05-17 07:33:50|781.25|764.15|781.3|764.2|781.59|764.49|781.25|764.15|14
1652772840000|2022-05-17 07:34:00|781.21|764.11|781.29|764.19|781.29|764.19|780.83|763.73|8
1652772850000|2022-05-17 07:34:10|781.3|764.2|781.48|764.38|781.48|764.38|781.3|764.2|12
1652772860000|2022-05-17 07:34:20|781.5|764.4|781.43|764.33|782.19|765.09|781.43|764.33|16
1652772870000|2022-05-17 07:34:30|781.35|764.25|781.37|764.27|781.37|764.27|781.35|764.25|2
1652772880000|2022-05-17 07:34:40|781.41|764.31|781.46|764.36|781.48|764.38|781.41|764.31|3
1652772900000|2022-05-17 07:35:00|781.21|764.11|781.48|764.38|781.48|764.38|780.82|763.72|10
1652772910000|2022-05-17 07:35:10|781.46|764.36|781.35|764.25|781.46|764.36|780.83|763.73|6
1652772920000|2022-05-17 07:35:20|781.37|764.27|781.44|764.34|781.44|764.34|781.37|764.27|4
1652772940000|2022-05-17 07:35:40|781.47|764.37|781.47|764.37|781.47|764.37|781.47|764.37|1
1652772950000|2022-05-17 07:35:50|781.48|764.38|781.73|764.63|781.73|764.63|781.48|764.38|3
1652772960000|2022-05-17 07:36:00|782.15|765.05|782.47|765.37|782.47|765.37|782.15|765.05|10
1652772970000|2022-05-17 07:36:10|782.48|765.38|782.49|765.39|782.71|765.61|782.44|765.34|7
1652772980000|2022-05-17 07:36:20|782.5|765.4|782.75|765.65|782.75|765.65|782.5|765.4|5
1652772990000|2022-05-17 07:36:30|782.77|765.67|783.49|766.39|783.49|766.39|782.77|765.67|13
1652773000000|2022-05-17 07:36:40|783.46|766.36|783.49|766.39|783.49|766.39|783.46|766.36|2
1652773010000|2022-05-17 07:36:50|783.47|766.37|783.49|766.39|783.49|766.39|783.47|766.37|2
1652773020000|2022-05-17 07:37:00|782.99|765.89|782.76|765.66|783.21|766.11|782.59|765.49|8
1652773030000|2022-05-17 07:37:10|782.57|765.47|782.53|765.43|782.57|765.47|782.51|765.41|3
1652773040000|2022-05-17 07:37:20|782.54|765.44|782.53|765.43|782.78|765.68|782.51|765.41|6
1652773060000|2022-05-17 07:37:40|782.54|765.44|782.79|765.69|782.79|765.69|782.54|765.44|3
1652773070000|2022-05-17 07:37:50|782.51|765.41|782.52|765.42|782.52|765.42|782.51|765.41|2
1652773090000|2022-05-17 07:38:10|782.69|765.59|782.69|765.59|782.69|765.59|782.69|765.59|1
1652773100000|2022-05-17 07:38:20|782.77|765.67|783.3|766.2|783.3|766.2|782.77|765.67|5
1652773110000|2022-05-17 07:38:30|783.32|766.22|783.76|766.66|783.76|766.66|783.32|766.22|4
1652773130000|2022-05-17 07:38:50|783.52|766.42|783.27|766.17|783.52|766.42|783.27|766.17|2
1652773150000|2022-05-17 07:39:10|783.22|766.12|782.32|765.22|783.22|766.12|782.32|765.22|4
1652773160000|2022-05-17 07:39:20|782.34|765.24|783.35|766.25|783.35|766.25|782.34|765.24|23
1652773170000|2022-05-17 07:39:30|783.37|766.27|783.69|766.59|783.69|766.59|783.37|766.27|9
1652773180000|2022-05-17 07:39:40|783.59|766.49|783.61|766.51|783.61|766.51|783.59|766.49|2
1652773210000|2022-05-17 07:40:10|783.11|766.01|783.34|766.24|783.34|766.24|782.84|765.74|4
1652773220000|2022-05-17 07:40:20|783.32|766.22|783.29|766.19|783.32|766.22|782.84|765.74|7
1652773230000|2022-05-17 07:40:30|782.84|765.74|782.45|765.35|782.84|765.74|782.43|765.33|9
1652773240000|2022-05-17 07:40:40|781.95|764.85|781.79|764.69|782.45|765.35|781.79|764.69|7
1652773250000|2022-05-17 07:40:50|781.59|764.49|781.47|764.37|781.59|764.49|781.26|764.16|6
1652773260000|2022-05-17 07:41:00|781.49|764.39|781.79|764.69|781.79|764.69|781.49|764.39|3
1652773270000|2022-05-17 07:41:10|781.59|764.49|781.56|764.46|781.59|764.49|781.56|764.46|2
1652773310000|2022-05-17 07:41:50|781.82|764.72|782.38|765.28|782.38|765.28|781.82|764.72|5
1652773330000|2022-05-17 07:42:10|782.4|765.3|783.27|766.17|783.27|766.17|782.4|765.3|8
1652773340000|2022-05-17 07:42:20|782.81|765.71|782.45|765.35|782.81|765.71|782.32|765.22|6
1652773350000|2022-05-17 07:42:30|782.46|765.36|782.78|765.68|782.78|765.68|782.46|765.36|3
1652773360000|2022-05-17 07:42:40|783.06|765.96|782.78|765.68|783.23|766.13|782.78|765.68|7
1652773370000|2022-05-17 07:42:50|783.07|765.97|783.07|765.97|783.07|765.97|782.78|765.68|3
1652773380000|2022-05-17 07:43:00|782.78|765.68|782.54|765.44|782.78|765.68|782.52|765.42|3
1652773400000|2022-05-17 07:43:20|782.72|765.62|783.41|766.31|783.41|766.31|782.72|765.62|11
1652773410000|2022-05-17 07:43:30|783.44|766.34|783.46|766.36|783.46|766.36|783.44|766.34|2
1652773430000|2022-05-17 07:43:50|783.47|766.37|783.52|766.42|783.52|766.42|783.47|766.37|4
1652773440000|2022-05-17 07:44:00|783.5|766.4|783.5|766.4|783.5|766.4|783.5|766.4|1
1652773450000|2022-05-17 07:44:10|783.02|765.92|783.25|766.15|783.25|766.15|782.59|765.49|8
1652773470000|2022-05-17 07:44:30|782.8|765.7|782.8|765.7|782.8|765.7|782.8|765.7|1
1652773480000|2022-05-17 07:44:40|782.66|765.56|782.42|765.32|782.66|765.56|782.34|765.24|5
1652773500000|2022-05-17 07:45:00|782.43|765.33|782.76|765.66|782.76|765.66|782.43|765.33|6
1652773510000|2022-05-17 07:45:10|782.59|765.49|782.43|765.33|782.59|765.49|782.23|765.13|6
1652773520000|2022-05-17 07:45:20|782.44|765.34|782.78|765.68|782.78|765.68|782.44|765.34|6
1652773550000|2022-05-17 07:45:50|782.83|765.73|783.36|766.26|783.36|766.26|782.83|765.73|4
1652773560000|2022-05-17 07:46:00|783.38|766.28|783.65|766.55|783.65|766.55|783.37|766.27|6
1652773570000|2022-05-17 07:46:10|783.67|766.57|783.73|766.63|784.23|767.13|783.67|766.57|6
1652773580000|2022-05-17 07:46:20|783.74|766.64|783.5|766.4|783.74|766.64|783.5|766.4|3
1652773600000|2022-05-17 07:46:40|783.09|765.99|783.5|766.4|783.5|766.4|783.09|765.99|11
1652773610000|2022-05-17 07:46:50|783.77|766.67|782.53|765.43|783.77|766.67|782.51|765.41|7
1652773640000|2022-05-17 07:47:20|781.95|764.85|781.61|764.51|781.97|764.87|781.59|764.49|6
1652773650000|2022-05-17 07:47:30|781.31|764.21|780.7|763.6|781.35|764.25|780.68|763.58|7
1652773660000|2022-05-17 07:47:40|780.68|763.58|780.85|763.75|781.31|764.21|780.58|763.48|8
1652773670000|2022-05-17 07:47:50|780.6|763.5|780.62|763.52|780.62|763.52|780.58|763.48|3
1652773680000|2022-05-17 07:48:00|780.9|763.8|781.41|764.31|781.41|764.31|780.9|763.8|8
1652773700000|2022-05-17 07:48:20|781.44|764.34|781.75|764.65|781.79|764.69|781.44|764.34|12
1652773710000|2022-05-17 07:48:30|781.74|764.64|781.48|764.38|781.74|764.64|781.47|764.37|8
1652773720000|2022-05-17 07:48:40|781.49|764.39|782.26|765.16|782.26|765.16|781.49|764.39|5
1652773730000|2022-05-17 07:48:50|782.31|765.21|782.38|765.28|782.38|765.28|782.31|765.21|4
1652773740000|2022-05-17 07:49:00|782.25|765.15|781.79|764.69|782.25|765.15|781.79|764.69|4
1652773750000|2022-05-17 07:49:10|781.78|764.68|781.78|764.68|781.78|764.68|781.78|764.68|1
1652773760000|2022-05-17 07:49:20|781.62|764.52|781.42|764.32|781.62|764.52|781.18|764.08|9
1652773770000|2022-05-17 07:49:30|781.43|764.33|781.45|764.35|781.45|764.35|781.43|764.33|2
1652773780000|2022-05-17 07:49:40|781.31|764.21|781.4|764.3|781.4|764.3|781.3|764.2|6
1652773790000|2022-05-17 07:49:50|781.42|764.32|781.42|764.32|781.42|764.32|781.42|764.32|1
1652773800000|2022-05-17 07:50:00|781.44|764.34|781.76|764.66|781.76|764.66|781.44|764.34|5
1652773810000|2022-05-17 07:50:10|782.17|765.07|782.26|765.16|782.26|765.16|782.17|765.07|2
1652773820000|2022-05-17 07:50:20|782.28|765.18|782.71|765.61|783.06|765.96|782.28|765.18|5
1652773830000|2022-05-17 07:50:30|782.62|765.52|782.51|765.41|782.62|765.52|782.51|765.41|2
1652773840000|2022-05-17 07:50:40|782.7|765.6|783.12|766.02|783.12|766.02|782.7|765.6|3
1652773850000|2022-05-17 07:50:50|783.15|766.05|782.7|765.6|783.15|766.05|782.7|765.6|4
1652773860000|2022-05-17 07:51:00|782.66|765.56|782.45|765.35|782.66|765.56|782.29|765.19|5
1652773870000|2022-05-17 07:51:10|782.26|765.16|782.43|765.33|782.43|765.33|782.26|765.16|8
1652773880000|2022-05-17 07:51:20|782.45|765.35|782.48|765.38|782.48|765.38|782.45|765.35|3
1652773900000|2022-05-17 07:51:40|782.5|765.4|782.5|765.4|782.5|765.4|782.5|765.4|1
1652773920000|2022-05-17 07:52:00|782.49|765.39|782.38|765.28|782.49|765.39|782.38|765.28|3
1652773930000|2022-05-17 07:52:10|782.45|765.35|782.47|765.37|782.47|765.37|782.45|765.35|2
1652773940000|2022-05-17 07:52:20|782.49|765.39|782.75|765.65|782.75|765.65|782.49|765.39|4
1652773950000|2022-05-17 07:52:30|782.59|765.49|782.51|765.41|782.59|765.49|782.51|765.41|2
1652773960000|2022-05-17 07:52:40|782.53|765.43|781.75|764.65|782.53|765.43|781.6|764.5|12
1652773970000|2022-05-17 07:52:50|782.15|765.05|782.28|765.18|782.28|765.18|782.15|765.05|6
1652773980000|2022-05-17 07:53:00|782.3|765.2|781.35|764.25|782.32|765.22|781.2|764.1|16
1652773990000|2022-05-17 07:53:10|781.37|764.27|782.38|765.28|782.38|765.28|781.37|764.27|18
1652774000000|2022-05-17 07:53:20|782.36|765.26|782.38|765.28|782.4|765.3|782.35|765.25|9
1652774010000|2022-05-17 07:53:30|782.4|765.3|782.4|765.3|782.4|765.3|782.38|765.28|5
1652774020000|2022-05-17 07:53:40|782.25|765.15|781.47|764.37|782.25|765.15|781.47|764.37|7
1652774030000|2022-05-17 07:53:50|781.49|764.39|781.49|764.39|781.49|764.39|781.49|764.39|1
1652774040000|2022-05-17 07:54:00|781.47|764.37|780.83|763.73|781.47|764.37|780.81|763.71|7
1652774050000|2022-05-17 07:54:10|780.73|763.63|780.65|763.55|780.73|763.63|780.31|763.21|12
1652774060000|2022-05-17 07:54:20|780.73|763.63|781.05|763.95|781.1|764|780.65|763.55|19
1652774070000|2022-05-17 07:54:30|780.68|763.58|780.44|763.34|780.68|763.58|780.42|763.32|16
1652774080000|2022-05-17 07:54:40|780.42|763.32|780.42|763.32|780.48|763.38|780.42|763.32|12
1652774090000|2022-05-17 07:54:50|780.44|763.34|780.66|763.56|780.71|763.61|780.44|763.34|15
1652774100000|2022-05-17 07:55:00|780.58|763.48|780.61|763.51|780.61|763.51|780.58|763.48|4
1652774110000|2022-05-17 07:55:10|780.82|763.72|780.3|763.2|780.83|763.73|780.14|763.04|17
1652774120000|2022-05-17 07:55:20|780.27|763.17|779.27|762.17|780.27|763.17|778.96|761.86|23
1652774130000|2022-05-17 07:55:30|779.28|762.18|778.69|761.59|779.33|762.23|778.69|761.59|12
1652774140000|2022-05-17 07:55:40|778.65|761.55|778.46|761.36|778.65|761.55|778.39|761.29|22
1652774150000|2022-05-17 07:55:50|778.49|761.39|778.63|761.53|778.63|761.53|778.48|761.38|5
1652774160000|2022-05-17 07:56:00|778.57|761.47|778.64|761.54|778.64|761.54|778.32|761.22|13
1652774170000|2022-05-17 07:56:10|778.65|761.55|778.73|761.63|779.23|762.13|778.65|761.55|17
1652774180000|2022-05-17 07:56:20|778.67|761.57|778.64|761.54|778.67|761.57|778.64|761.54|2
1652774190000|2022-05-17 07:56:30|778.66|761.56|779.58|762.48|779.58|762.48|778.64|761.54|15
1652774200000|2022-05-17 07:56:40|779.6|762.5|779.63|762.53|779.64|762.54|779.6|762.5|16
1652774210000|2022-05-17 07:56:50|779.61|762.51|779.23|762.13|779.62|762.52|779.18|762.08|19
1652774220000|2022-05-17 07:57:00|779.25|762.15|779.6|762.5|779.6|762.5|778.81|761.71|20
1652774230000|2022-05-17 07:57:10|779.38|762.28|779.37|762.27|779.38|762.28|779.37|762.27|2
1652774240000|2022-05-17 07:57:20|779.36|762.26|778.8|761.7|779.36|762.26|778.8|761.7|3
1652774250000|2022-05-17 07:57:30|779.28|762.18|779.28|762.18|779.28|762.18|778.8|761.7|3
1652774270000|2022-05-17 07:57:50|778.81|761.71|778.64|761.54|779.28|762.18|778.64|761.54|13
1652774280000|2022-05-17 07:58:00|778.66|761.56|778.66|761.56|778.66|761.56|778.64|761.54|5
1652774290000|2022-05-17 07:58:10|778.64|761.54|778.65|761.55|778.65|761.55|778.64|761.54|2
1652774300000|2022-05-17 07:58:20|778.64|761.54|778.66|761.56|778.66|761.56|778.64|761.54|6
1652774310000|2022-05-17 07:58:30|778.97|761.87|778.64|761.54|779.2|762.1|778.64|761.54|10
1652774320000|2022-05-17 07:58:40|778.65|761.55|778.64|761.54|778.69|761.59|778.64|761.54|14
1652774340000|2022-05-17 07:59:00|778.67|761.57|778.7|761.6|778.74|761.64|778.65|761.55|14
1652774350000|2022-05-17 07:59:10|778.68|761.58|779.28|762.18|779.28|762.18|778.68|761.58|15
1652774360000|2022-05-17 07:59:20|779.29|762.19|779.32|762.22|779.32|762.22|779.29|762.19|3
1652774370000|2022-05-17 07:59:30|779.2|762.1|778.65|761.55|779.2|762.1|778.65|761.55|5
1652774380000|2022-05-17 07:59:40|778.67|761.57|778.64|761.54|778.67|761.57|778.64|761.54|10
1652774390000|2022-05-17 07:59:50|778.66|761.56|778.64|761.54|778.71|761.61|778.64|761.54|16
1652774400000|2022-05-17 08:00:00|778.66|761.56|778.64|761.54|778.66|761.56|778.64|761.54|2
1652774410000|2022-05-17 08:00:10|778.72|761.62|778.64|761.54|778.75|761.65|778.64|761.54|7
1652774430000|2022-05-17 08:00:30|778.73|761.63|778.64|761.54|778.77|761.67|778.64|761.54|13
1652774450000|2022-05-17 08:00:50|778.69|761.59|778.64|761.54|778.69|761.59|778.64|761.54|8
1652774460000|2022-05-17 08:01:00|778.73|761.63|778.73|761.63|778.73|761.63|778.64|761.54|3
1652774470000|2022-05-17 08:01:10|778.65|761.55|778.7|761.6|778.7|761.6|778.64|761.54|5
1652774480000|2022-05-17 08:01:20|778.65|761.55|778.64|761.54|778.67|761.57|778.64|761.54|4
1652774490000|2022-05-17 08:01:30|778.66|761.56|778.65|761.55|778.76|761.66|778.64|761.54|14
1652774500000|2022-05-17 08:01:40|778.66|761.56|778.65|761.55|778.66|761.56|778.65|761.55|2
1652774510000|2022-05-17 08:01:50|778.64|761.54|778.64|761.54|778.64|761.54|778.64|761.54|1
1652774520000|2022-05-17 08:02:00|778.14|761.04|778.69|761.59|778.72|761.62|778.14|761.04|17
1652774530000|2022-05-17 08:02:10|778.67|761.57|779.22|762.12|779.22|762.12|778.67|761.57|13
1652774540000|2022-05-17 08:02:20|779.39|762.29|779.39|762.29|779.39|762.29|779.39|762.29|1
1652774550000|2022-05-17 08:02:30|779.22|762.12|779.39|762.29|779.39|762.29|779.22|762.12|8
1652774560000|2022-05-17 08:02:40|779.22|762.12|780.17|763.07|780.17|763.07|779.22|762.12|10
1652774570000|2022-05-17 08:02:50|780.19|763.09|780.52|763.42|780.52|763.42|780.19|763.09|13
1652774580000|2022-05-17 08:03:00|780.54|763.44|780.04|762.94|780.63|763.53|780.03|762.93|16
1652774590000|2022-05-17 08:03:10|780.06|762.96|780.08|762.98|780.1|763|779.61|762.51|12
1652774600000|2022-05-17 08:03:20|780.1|763|780.52|763.42|780.56|763.46|780.1|763|16
1652774610000|2022-05-17 08:03:30|780.53|763.43|780.91|763.81|780.91|763.81|780.53|763.43|13
1652774620000|2022-05-17 08:03:40|780.93|763.83|781.48|764.38|781.48|764.38|780.93|763.83|16
1652774630000|2022-05-17 08:03:50|781.85|764.75|781.61|764.51|781.92|764.82|781.48|764.38|14
1652774640000|2022-05-17 08:04:00|781.57|764.47|780.53|763.43|781.57|764.47|780.53|763.43|21
1652774650000|2022-05-17 08:04:10|780.54|763.44|779.22|762.12|781.04|763.94|779.22|762.12|9
1652774660000|2022-05-17 08:04:20|779.21|762.11|779.83|762.73|779.83|762.73|779.21|762.11|6
1652774670000|2022-05-17 08:04:30|779.24|762.14|778.42|761.32|779.24|762.14|778.42|761.32|4
1652774680000|2022-05-17 08:04:40|777.92|760.82|776.6|759.5|777.92|760.82|776.59|759.49|21
1652774690000|2022-05-17 08:04:50|776.1|759|774.32|757.22|776.1|759|773.82|756.72|7
1652774700000|2022-05-17 08:05:00|774.33|757.23|777.33|760.23|777.33|760.23|774.33|757.23|18
1652774710000|2022-05-17 08:05:10|777.37|760.27|778.98|761.88|778.98|761.88|777.37|760.27|16
1652774720000|2022-05-17 08:05:20|778.5|761.4|778.12|761.02|778.55|761.45|777.62|760.52|14
1652774730000|2022-05-17 08:05:30|778.13|761.03|778.21|761.11|778.21|761.11|778.13|761.03|6
1652774740000|2022-05-17 08:05:40|778.23|761.13|778.56|761.46|778.81|761.71|778.23|761.13|14
1652774750000|2022-05-17 08:05:50|778.81|761.71|778.31|761.21|778.81|761.71|778.24|761.14|16
1652774760000|2022-05-17 08:06:00|778.26|761.16|778.8|761.7|778.82|761.72|778.26|761.16|14
1652774770000|2022-05-17 08:06:10|778.82|761.72|778.89|761.79|779.31|762.21|778.82|761.72|21
1652774780000|2022-05-17 08:06:20|778.9|761.8|778.95|761.85|779.13|762.03|778.9|761.8|12
1652774790000|2022-05-17 08:06:30|778.97|761.87|779.29|762.19|779.29|762.19|778.92|761.82|14
1652774800000|2022-05-17 08:06:40|779.3|762.2|778.93|761.83|779.32|762.22|778.92|761.82|14
1652774810000|2022-05-17 08:06:50|778.95|761.85|779.2|762.1|779.23|762.13|778.92|761.82|13
1652774820000|2022-05-17 08:07:00|779.22|762.12|779.31|762.21|779.31|762.21|779.2|762.1|13
1652774830000|2022-05-17 08:07:10|779.32|762.22|779.07|761.97|779.32|762.22|779.05|761.95|16
1652774840000|2022-05-17 08:07:20|779.08|761.98|779.07|761.97|779.26|762.16|779.05|761.95|16
1652774850000|2022-05-17 08:07:30|779.22|762.12|779.23|762.13|779.23|762.13|779.22|762.12|2
1652774860000|2022-05-17 08:07:40|779.08|761.98|779.08|761.98|779.08|761.98|779.08|761.98|1
1652774870000|2022-05-17 08:07:50|779.23|762.13|779.05|761.95|779.23|762.13|779.05|761.95|3
1652774880000|2022-05-17 08:08:00|779.2|762.1|779.97|762.87|779.97|762.87|779.2|762.1|7
1652774890000|2022-05-17 08:08:10|780.05|762.95|780.07|762.97|780.82|763.72|780.05|762.95|8
1652774900000|2022-05-17 08:08:20|779.61|762.51|779.2|762.1|780.04|762.94|779.2|762.1|3
1652774910000|2022-05-17 08:08:30|779.33|762.23|779.41|762.31|779.77|762.67|779.33|762.23|12
1652774930000|2022-05-17 08:08:50|779.19|762.09|779.13|762.03|779.19|762.09|779.11|762.01|3
1652774940000|2022-05-17 08:09:00|779.1|762|779.1|762|779.1|762|779.1|762|1
1652774950000|2022-05-17 08:09:10|779.17|762.07|780.02|762.92|780.02|762.92|779.17|762.07|6
1652774960000|2022-05-17 08:09:20|779.92|762.82|779.91|762.81|779.93|762.83|779.89|762.79|5
1652774970000|2022-05-17 08:09:30|779.55|762.45|779.14|762.04|779.55|762.45|779.14|762.04|7
1652774980000|2022-05-17 08:09:40|779.08|761.98|779.13|762.03|779.17|762.07|779.08|761.98|6
1652774990000|2022-05-17 08:09:50|779.2|762.1|779.12|762.02|779.2|762.1|778.4|761.3|16
1652775000000|2022-05-17 08:10:00|779.14|762.04|779.85|762.75|779.85|762.75|778.24|761.14|21
1652775010000|2022-05-17 08:10:10|779.77|762.67|778.64|761.54|779.78|762.68|778.63|761.53|11
1652775020000|2022-05-17 08:10:20|778.63|761.53|778.48|761.38|778.63|761.53|778.15|761.05|13
1652775030000|2022-05-17 08:10:30|778.5|761.4|778.51|761.41|778.51|761.41|778.25|761.15|9
1652775040000|2022-05-17 08:10:40|778.54|761.44|778.24|761.14|778.67|761.57|778.24|761.14|11
1652775050000|2022-05-17 08:10:50|778.25|761.15|778.52|761.42|778.52|761.42|778.25|761.15|8
1652775060000|2022-05-17 08:11:00|778.55|761.45|778.18|761.08|778.6|761.5|778.17|761.07|17
1652775070000|2022-05-17 08:11:10|778.19|761.09|778.45|761.35|778.53|761.43|778.19|761.09|14
1652775080000|2022-05-17 08:11:20|778.48|761.38|778.52|761.42|778.52|761.42|778.24|761.14|14
1652775090000|2022-05-17 08:11:30|778.51|761.41|778.39|761.29|778.52|761.42|778.22|761.12|8
1652775100000|2022-05-17 08:11:40|778.42|761.32|778.66|761.56|778.66|761.56|778.42|761.32|13
1652775120000|2022-05-17 08:12:00|778.61|761.51|778.66|761.56|778.66|761.56|778.61|761.51|4
1652775130000|2022-05-17 08:12:10|778.67|761.57|778.3|761.2|778.67|761.57|778.24|761.14|11
1652775140000|2022-05-17 08:12:20|778.35|761.25|778.68|761.58|778.68|761.58|778.35|761.25|17
1652775150000|2022-05-17 08:12:30|778.69|761.59|778.69|761.59|778.69|761.59|778.69|761.59|1
1652775160000|2022-05-17 08:12:40|778.68|761.58|778.6|761.5|778.68|761.58|778.6|761.5|2
1652775170000|2022-05-17 08:12:50|778.62|761.52|778.66|761.56|778.66|761.56|778.62|761.52|4
1652775180000|2022-05-17 08:13:00|778.68|761.58|778.73|761.63|778.76|761.66|778.67|761.57|10
1652775190000|2022-05-17 08:13:10|778.74|761.64|778.76|761.66|778.76|761.66|778.74|761.64|2
1652775210000|2022-05-17 08:13:30|778.65|761.55|778.61|761.51|778.66|761.56|778.6|761.5|4
1652775220000|2022-05-17 08:13:40|779.02|761.92|779.25|762.15|779.25|762.15|779.02|761.92|3
1652775240000|2022-05-17 08:14:00|779.11|762.01|779.25|762.15|779.25|762.15|779.11|762.01|6
1652775250000|2022-05-17 08:14:10|779.12|762.02|779.25|762.15|779.25|762.15|779.12|762.02|2
1652775260000|2022-05-17 08:14:20|779.1|762|779.13|762.03|779.13|762.03|779.1|762|2
1652775270000|2022-05-17 08:14:30|779.25|762.15|779.15|762.05|779.25|762.15|779.15|762.05|2
1652775280000|2022-05-17 08:14:40|779.17|762.07|779.62|762.52|780|762.9|779.17|762.07|9
1652775290000|2022-05-17 08:14:50|780.04|762.94|780.12|763.02|780.12|763.02|780.04|762.94|6
1652775300000|2022-05-17 08:15:00|780.13|763.03|780.24|763.14|780.24|763.14|780.13|763.03|5
1652775310000|2022-05-17 08:15:10|780.26|763.16|780.26|763.16|780.26|763.16|780.24|763.14|3
1652775320000|2022-05-17 08:15:20|779.97|762.87|779.85|762.75|780.15|763.05|779.62|762.52|13
1652775330000|2022-05-17 08:15:30|779.63|762.53|779.48|762.38|779.63|762.53|779.47|762.37|4
1652775340000|2022-05-17 08:15:40|779.41|762.31|779.23|762.13|779.58|762.48|779.23|762.13|12
1652775350000|2022-05-17 08:15:50|779.24|762.14|779.19|762.09|779.24|762.14|779.1|762|5
1652775360000|2022-05-17 08:16:00|779.18|762.08|779.23|762.13|779.23|762.13|779.18|762.08|4
1652775370000|2022-05-17 08:16:10|779.26|762.16|779.24|762.14|779.27|762.17|779.24|762.14|4
1652775380000|2022-05-17 08:16:20|779.25|762.15|779.34|762.24|779.34|762.24|779.25|762.15|5
1652775390000|2022-05-17 08:16:30|779.55|762.45|779.55|762.45|779.55|762.45|779.55|762.45|1
1652775410000|2022-05-17 08:16:50|779.93|762.83|780.13|763.03|780.13|763.03|779.93|762.83|4
1652775420000|2022-05-17 08:17:00|779.63|762.53|780.11|763.01|780.11|763.01|779.56|762.46|4
1652775430000|2022-05-17 08:17:10|780.25|763.15|780.01|762.91|780.35|763.25|780.01|762.91|5
1652775440000|2022-05-17 08:17:20|780.19|763.09|780.5|763.4|780.5|763.4|780.01|762.91|5
1652775460000|2022-05-17 08:17:40|780.82|763.72|780.98|763.88|780.98|763.88|780.82|763.72|5
1652775470000|2022-05-17 08:17:50|780.65|763.55|780.9|763.8|780.9|763.8|780.5|763.4|8
1652775480000|2022-05-17 08:18:00|780.92|763.82|781.18|764.08|781.54|764.44|780.92|763.82|17
1652775490000|2022-05-17 08:18:10|781.13|764.03|781.2|764.1|781.23|764.13|781.13|764.03|12
1652775500000|2022-05-17 08:18:20|781.22|764.12|781.18|764.08|781.23|764.13|781.17|764.07|8
1652775510000|2022-05-17 08:18:30|781.13|764.03|780.98|763.88|781.13|764.03|780.97|763.87|5
1652775520000|2022-05-17 08:18:40|780.99|763.89|781.11|764.01|781.11|764.01|780.99|763.89|4
1652775530000|2022-05-17 08:18:50|781.18|764.08|781.39|764.29|781.44|764.34|781.15|764.05|11
1652775540000|2022-05-17 08:19:00|781.23|764.13|781.31|764.21|781.41|764.31|781.23|764.13|11
1652775550000|2022-05-17 08:19:10|781.34|764.24|781.52|764.42|781.52|764.42|781.25|764.15|12
1652775560000|2022-05-17 08:19:20|781.55|764.45|781.63|764.53|781.85|764.75|781.55|764.45|9
1652775570000|2022-05-17 08:19:30|781.77|764.67|781.82|764.72|781.82|764.72|781.77|764.67|5
1652775600000|2022-05-17 08:20:00|781.79|764.69|781.77|764.67|781.8|764.7|781.77|764.67|3
1652775610000|2022-05-17 08:20:10|781.76|764.66|781.24|764.14|781.76|764.66|781.13|764.03|12
1652775620000|2022-05-17 08:20:20|781.21|764.11|781.22|764.12|781.22|764.12|781.21|764.11|2
1652775630000|2022-05-17 08:20:30|781.2|764.1|781.17|764.07|781.2|764.1|781.17|764.07|2
1652775640000|2022-05-17 08:20:40|781.15|764.05|781.24|764.14|781.24|764.14|781.14|764.04|7
1652775650000|2022-05-17 08:20:50|781.25|764.15|781.28|764.18|781.28|764.18|781.25|764.15|5
1652775660000|2022-05-17 08:21:00|781.26|764.16|781.26|764.16|781.26|764.16|781.26|764.16|1
1652775670000|2022-05-17 08:21:10|781.23|764.13|781.29|764.19|781.29|764.19|781.21|764.11|6
1652775680000|2022-05-17 08:21:20|781.3|764.2|781.3|764.2|781.3|764.2|781.3|764.2|1
1652775710000|2022-05-17 08:21:50|781.29|764.19|781.16|764.06|781.29|764.19|781.16|764.06|3
1652775720000|2022-05-17 08:22:00|781.17|764.07|781.48|764.38|781.48|764.38|781.17|764.07|8
1652775730000|2022-05-17 08:22:10|781.51|764.41|781.61|764.51|781.61|764.51|781.51|764.41|4
1652775740000|2022-05-17 08:22:20|781.76|764.66|781.76|764.66|781.76|764.66|781.76|764.66|1
1652775750000|2022-05-17 08:22:30|781.77|764.67|781.81|764.71|781.85|764.75|781.77|764.67|10
1652775760000|2022-05-17 08:22:40|781.82|764.72|781.82|764.72|781.82|764.72|781.82|764.72|1
1652775770000|2022-05-17 08:22:50|781.81|764.71|781.82|764.72|781.82|764.72|781.81|764.71|2
1652775780000|2022-05-17 08:23:00|781.84|764.74|782.47|765.37|782.47|765.37|781.84|764.74|7
1652775790000|2022-05-17 08:23:10|782.5|765.4|782.41|765.31|783.03|765.93|782.37|765.27|6
1652775800000|2022-05-17 08:23:20|782.43|765.33|782.95|765.85|782.95|765.85|782.43|765.33|6
1652775810000|2022-05-17 08:23:30|782.6|765.5|782.31|765.21|782.61|765.51|782.23|765.13|15
1652775820000|2022-05-17 08:23:40|782.33|765.23|782.35|765.25|782.37|765.27|782.28|765.18|17
1652775830000|2022-05-17 08:23:50|782.28|765.18|782.32|765.22|782.4|765.3|782.28|765.18|13
1652775840000|2022-05-17 08:24:00|782.35|765.25|782.42|765.32|782.48|765.38|782.35|765.25|3
1652775850000|2022-05-17 08:24:10|782.88|765.78|782.51|765.41|782.88|765.78|782.42|765.32|16
1652775860000|2022-05-17 08:24:20|782.54|765.44|782.29|765.19|782.57|765.47|782.28|765.18|5
1652775870000|2022-05-17 08:24:30|782.28|765.18|782.18|765.08|782.28|765.18|782.18|765.08|3
1652775880000|2022-05-17 08:24:40|782.21|765.11|782.23|765.13|782.23|765.13|782.21|765.11|3
1652775890000|2022-05-17 08:24:50|782.25|765.15|782.25|765.15|782.25|765.15|782.25|765.15|1
1652775900000|2022-05-17 08:25:00|782.23|765.13|782.23|765.13|782.23|765.13|782.23|765.13|1
1652775910000|2022-05-17 08:25:10|782.21|765.11|782.2|765.1|782.21|765.11|781.72|764.62|5
1652775930000|2022-05-17 08:25:30|781.72|764.62|782.13|765.03|782.2|765.1|781.72|764.62|4
1652775940000|2022-05-17 08:25:40|782.15|765.05|782.17|765.07|782.21|765.11|782.15|765.05|6
1652775950000|2022-05-17 08:25:50|781.72|764.62|781.72|764.62|782.13|765.03|781.72|764.62|5
1652775960000|2022-05-17 08:26:00|781.43|764.33|781.27|764.17|781.43|764.33|781.27|764.17|6
1652775980000|2022-05-17 08:26:20|781.24|764.14|780.27|763.17|781.24|764.14|780.24|763.14|6
1652775990000|2022-05-17 08:26:30|780.28|763.18|780.58|763.48|781.13|764.03|780.27|763.17|19
1652776000000|2022-05-17 08:26:40|780.5|763.4|780.42|763.32|780.5|763.4|780.42|763.32|4
1652776020000|2022-05-17 08:27:00|780.35|763.25|780.17|763.07|780.35|763.25|779.69|762.59|11
1652776030000|2022-05-17 08:27:10|779.69|762.59|780.17|763.07|780.17|763.07|779.69|762.59|2
1652776040000|2022-05-17 08:27:20|780.15|763.05|780.15|763.05|780.15|763.05|779.69|762.59|7
1652776050000|2022-05-17 08:27:30|780.14|763.04|780.19|763.09|780.2|763.1|780.12|763.02|6
1652776060000|2022-05-17 08:27:40|780.2|763.1|780.63|763.53|780.96|763.86|780.2|763.1|16
1652776070000|2022-05-17 08:27:50|780.61|763.51|780.27|763.17|780.96|763.86|780.27|763.17|15
1652776080000|2022-05-17 08:28:00|780.28|763.18|780.63|763.53|781.03|763.93|780.27|763.17|11
1652776090000|2022-05-17 08:28:10|780.61|763.51|780.57|763.47|780.71|763.61|780.19|763.09|13
1652776100000|2022-05-17 08:28:20|780.92|763.82|781.33|764.23|781.33|764.23|780.92|763.82|9
1652776110000|2022-05-17 08:28:30|781.36|764.26|781.31|764.21|781.56|764.46|781.31|764.21|14
1652776120000|2022-05-17 08:28:40|781.23|764.13|781.44|764.34|781.44|764.34|781.23|764.13|9
1652776130000|2022-05-17 08:28:50|781.46|764.36|781.55|764.45|781.6|764.5|781.46|764.36|8
1652776140000|2022-05-17 08:29:00|781.57|764.47|781.42|764.32|781.6|764.5|781.27|764.17|6
1652776150000|2022-05-17 08:29:10|781.41|764.31|780.66|763.56|781.41|764.31|780.66|763.56|4
1652776160000|2022-05-17 08:29:20|780.64|763.54|780.26|763.16|780.64|763.54|780.24|763.14|3
1652776170000|2022-05-17 08:29:30|780.19|763.09|780.31|763.21|780.31|763.21|780.19|763.09|5
1652776180000|2022-05-17 08:29:40|780.46|763.36|780.8|763.7|780.95|763.85|780.46|763.36|5
1652776190000|2022-05-17 08:29:50|780.55|763.45|780.28|763.18|780.55|763.45|780.27|763.17|8
1652776200000|2022-05-17 08:30:00|780.3|763.2|780.33|763.23|780.33|763.23|780.3|763.2|3
1652776210000|2022-05-17 08:30:10|780.27|763.17|780.27|763.17|780.27|763.17|780.27|763.17|1
1652776220000|2022-05-17 08:30:20|780.25|763.15|779.57|762.47|780.25|763.15|779.57|762.47|6
1652776230000|2022-05-17 08:30:30|779.41|762.31|779.4|762.3|779.41|762.31|779.38|762.28|3
1652776240000|2022-05-17 08:30:40|779.41|762.31|779.43|762.33|779.43|762.33|779.41|762.31|2
1652776250000|2022-05-17 08:30:50|779.41|762.31|779.26|762.16|779.41|762.31|779.23|762.13|6
1652776260000|2022-05-17 08:31:00|779.23|762.13|779.13|762.03|779.27|762.17|778.66|761.56|9
1652776270000|2022-05-17 08:31:10|778.67|761.57|778.4|761.3|778.67|761.57|778.4|761.3|3
1652776300000|2022-05-17 08:31:40|778.32|761.22|777.51|760.41|778.32|761.22|777.51|760.41|6
1652776310000|2022-05-17 08:31:50|777.43|760.33|777.48|760.38|777.48|760.38|777.43|760.33|5
1652776320000|2022-05-17 08:32:00|777.7|760.6|778.19|761.09|778.19|761.09|777.7|760.6|9
1652776330000|2022-05-17 08:32:10|778.21|761.11|778.2|761.1|778.21|761.11|778.19|761.09|3
1652776340000|2022-05-17 08:32:20|778.18|761.08|778.18|761.08|778.18|761.08|778.18|761.08|1
1652776350000|2022-05-17 08:32:30|778.2|761.1|778.55|761.45|778.55|761.45|778.2|761.1|12
1652776360000|2022-05-17 08:32:40|778.56|761.46|778.61|761.51|778.92|761.82|778.56|761.46|6
1652776380000|2022-05-17 08:33:00|778.9|761.8|779.61|762.51|779.61|762.51|778.9|761.8|13
1652776390000|2022-05-17 08:33:10|780.08|762.98|780.97|763.87|780.97|763.87|780.04|762.94|15
1652776400000|2022-05-17 08:33:20|781.01|763.91|781.37|764.27|781.61|764.51|781.01|763.91|10
1652776410000|2022-05-17 08:33:30|781.65|764.55|781.37|764.27|781.83|764.73|781.24|764.14|10
1652776420000|2022-05-17 08:33:40|781.24|764.14|781.68|764.58|781.7|764.6|781.24|764.14|6
1652776430000|2022-05-17 08:33:50|781.53|764.43|781.53|764.43|781.68|764.58|781.53|764.43|4
1652776440000|2022-05-17 08:34:00|781.25|764.15|781.85|764.75|781.85|764.75|781.14|764.04|10
1652776450000|2022-05-17 08:34:10|782.02|764.92|782.82|765.72|783.29|766.19|782.02|764.92|17
1652776460000|2022-05-17 08:34:20|782.59|765.49|782.85|765.75|783.1|766|782.59|765.49|13
1652776470000|2022-05-17 08:34:30|782.82|765.72|782.36|765.26|782.84|765.74|782.2|765.1|12
1652776480000|2022-05-17 08:34:40|782.16|765.06|782.24|765.14|782.24|765.14|782.16|765.06|7
1652776490000|2022-05-17 08:34:50|782.26|765.16|782.24|765.14|782.26|765.16|782.22|765.12|3
1652776500000|2022-05-17 08:35:00|782.44|765.34|782.46|765.36|782.79|765.69|782.44|765.34|13
1652776510000|2022-05-17 08:35:10|782.47|765.37|782.43|765.33|782.53|765.43|782.28|765.18|13
1652776520000|2022-05-17 08:35:20|782.45|765.35|782.29|765.19|782.54|765.44|782.28|765.18|9
1652776530000|2022-05-17 08:35:30|782.31|765.21|782.31|765.21|782.31|765.21|782.31|765.21|1
1652776540000|2022-05-17 08:35:40|782.32|765.22|782.55|765.45|782.55|765.45|782.32|765.22|9
1652776560000|2022-05-17 08:36:00|782.51|765.41|782.4|765.3|782.54|765.44|782.23|765.13|12
1652776570000|2022-05-17 08:36:10|782.41|765.31|783.06|765.96|783.06|765.96|782.41|765.31|9
1652776580000|2022-05-17 08:36:20|783.11|766.01|782.92|765.82|783.22|766.12|782.92|765.82|9
1652776590000|2022-05-17 08:36:30|783.18|766.08|782.86|765.76|783.18|766.08|782.84|765.74|5
1652776600000|2022-05-17 08:36:40|783.11|766.01|782.61|765.51|783.25|766.15|782.61|765.51|16
1652776610000|2022-05-17 08:36:50|782.85|765.75|782.46|765.36|782.85|765.75|782.2|765.1|11
1652776620000|2022-05-17 08:37:00|782.77|765.67|782.79|765.69|782.79|765.69|782.56|765.46|5
1652776630000|2022-05-17 08:37:10|782.84|765.74|783.71|766.61|783.8|766.7|782.84|765.74|17
1652776640000|2022-05-17 08:37:20|783.79|766.69|783.85|766.75|783.85|766.75|783.79|766.69|5
1652776650000|2022-05-17 08:37:30|783.93|766.83|784.03|766.93|784.1|767|783.93|766.83|10
1652776660000|2022-05-17 08:37:40|783.63|766.53|783.95|766.85|783.95|766.85|783.16|766.06|17
1652776670000|2022-05-17 08:37:50|783.96|766.86|784.4|767.3|784.4|767.3|783.96|766.86|12
1652776680000|2022-05-17 08:38:00|784.06|766.96|784.94|767.84|784.94|767.84|784.01|766.91|14
1652776690000|2022-05-17 08:38:10|784.93|767.83|784.09|766.99|784.93|767.83|784.05|766.95|17
1652776700000|2022-05-17 08:38:20|784.11|767.01|784.2|767.1|784.2|767.1|784.11|767.01|6
1652776710000|2022-05-17 08:38:30|784.21|767.11|784.2|767.1|784.21|767.11|784.2|767.1|2
1652776730000|2022-05-17 08:38:50|784.23|767.13|784.27|767.17|784.33|767.23|784.23|767.13|5
1652776740000|2022-05-17 08:39:00|784.29|767.19|786.22|769.12|786.22|769.12|784.29|767.19|18
1652776750000|2022-05-17 08:39:10|786.44|769.34|786.44|769.34|786.9|769.8|786.25|769.15|8
1652776760000|2022-05-17 08:39:20|786.43|769.33|786.85|769.75|786.88|769.78|786.13|769.03|11
1652776770000|2022-05-17 08:39:30|786.86|769.76|786.51|769.41|786.86|769.76|786.46|769.36|7
1652776780000|2022-05-17 08:39:40|786.46|769.36|787.58|770.48|787.58|770.48|786.07|768.97|9
1652776790000|2022-05-17 08:39:50|787.59|770.49|788.19|771.09|788.27|771.17|787.59|770.49|8
1652776800000|2022-05-17 08:40:00|788.36|771.26|788.16|771.06|788.8|771.7|788.16|771.06|10
1652776810000|2022-05-17 08:40:10|788.18|771.08|788.16|771.06|788.29|771.19|788.16|771.06|5
1652776820000|2022-05-17 08:40:20|788.1|771|787.25|770.15|788.1|771|787.25|770.15|5
1652776830000|2022-05-17 08:40:30|787.2|770.1|787.8|770.7|787.87|770.77|787.19|770.09|17
1652776840000|2022-05-17 08:40:40|787.58|770.48|787.27|770.17|787.8|770.7|787.27|770.17|14
1652776850000|2022-05-17 08:40:50|787.2|770.1|786.82|769.72|787.2|770.1|786.33|769.23|10
1652776860000|2022-05-17 08:41:00|786.93|769.83|787.03|769.93|787.03|769.93|786.9|769.8|5
1652776870000|2022-05-17 08:41:10|787.01|769.91|787.01|769.91|787.01|769.91|787.01|769.91|1
1652776880000|2022-05-17 08:41:20|787.08|769.98|787.97|770.87|787.97|770.87|787.08|769.98|7
1652776890000|2022-05-17 08:41:30|788.05|770.95|788.03|770.93|788.4|771.3|788.03|770.93|9
1652776900000|2022-05-17 08:41:40|788.01|770.91|788.33|771.23|788.33|771.23|788.01|770.91|4
1652776910000|2022-05-17 08:41:50|788.56|771.46|788.18|771.08|788.89|771.79|788.16|771.06|8
1652776920000|2022-05-17 08:42:00|788.38|771.28|788.17|771.07|788.77|771.67|788.16|771.06|11
1652776930000|2022-05-17 08:42:10|788.08|770.98|787.6|770.5|788.11|771.01|787.6|770.5|16
1652776940000|2022-05-17 08:42:20|788.05|770.95|787.61|770.51|788.06|770.96|787.6|770.5|7
1652776950000|2022-05-17 08:42:30|787.6|770.5|788.15|771.05|788.15|771.05|787.39|770.29|16
1652776960000|2022-05-17 08:42:40|788.17|771.07|788.25|771.15|788.36|771.26|788.17|771.07|11
1652776970000|2022-05-17 08:42:50|788.27|771.17|788.44|771.34|788.44|771.34|788.27|771.17|8
1652776980000|2022-05-17 08:43:00|788.49|771.39|788.41|771.31|788.52|771.42|788.39|771.29|14
1652776990000|2022-05-17 08:43:10|788.39|771.29|788.41|771.31|788.44|771.34|788.32|771.22|11
1652777000000|2022-05-17 08:43:20|788.43|771.33|788.44|771.34|788.45|771.35|788.41|771.31|17
1652777010000|2022-05-17 08:43:30|788.39|771.29|788.4|771.3|788.4|771.3|788.25|771.15|11
1652777020000|2022-05-17 08:43:40|788.39|771.29|788.39|771.29|788.43|771.33|788.39|771.29|8
1652777030000|2022-05-17 08:43:50|788.41|771.31|788.54|771.44|788.9|771.8|788.41|771.31|15
1652777040000|2022-05-17 08:44:00|788.56|771.46|788.98|771.88|788.98|771.88|788.56|771.46|14
1652777050000|2022-05-17 08:44:10|788.63|771.53|788.33|771.23|788.65|771.55|788.22|771.12|22
1652777060000|2022-05-17 08:44:20|788.38|771.28|789.57|772.47|789.57|772.47|788.38|771.28|15
1652777070000|2022-05-17 08:44:30|789.54|772.44|790.28|773.18|790.68|773.58|789.52|772.42|28
1652777080000|2022-05-17 08:44:40|790.31|773.21|789.17|772.07|790.48|773.38|789.13|772.03|30
1652777090000|2022-05-17 08:44:50|789.2|772.1|788.55|771.45|789.32|772.22|788.55|771.45|13
1652777100000|2022-05-17 08:45:00|788.56|771.46|788.37|771.27|789.14|772.04|788.3|771.2|16
1652777110000|2022-05-17 08:45:10|788.4|771.3|788.16|771.06|789.02|771.92|788.16|771.06|19
1652777120000|2022-05-17 08:45:20|788.21|771.11|788.26|771.16|788.3|771.2|788.21|771.11|7
1652777130000|2022-05-17 08:45:30|788.28|771.18|787.66|770.56|788.28|771.18|787.66|770.56|9
1652777140000|2022-05-17 08:45:40|787.61|770.51|787.01|769.91|787.61|770.51|786.6|769.5|10
1652777150000|2022-05-17 08:45:50|787.03|769.93|787.5|770.4|788.08|770.98|787.03|769.93|19
1652777160000|2022-05-17 08:46:00|787.43|770.33|787.47|770.37|787.51|770.41|787.35|770.25|15
1652777170000|2022-05-17 08:46:10|787.63|770.53|788.16|771.06|788.16|771.06|787.59|770.49|15
1652777180000|2022-05-17 08:46:20|788.18|771.08|788.32|771.22|788.32|771.22|788.18|771.08|5
1652777190000|2022-05-17 08:46:30|788.35|771.25|788.55|771.45|788.55|771.45|788.35|771.25|12
1652777200000|2022-05-17 08:46:40|788.53|771.43|788.6|771.5|788.6|771.5|788.07|770.97|20
1652777210000|2022-05-17 08:46:50|788.61|771.51|788.67|771.57|788.67|771.57|788.61|771.51|5
1652777220000|2022-05-17 08:47:00|788.66|771.56|788.19|771.09|788.66|771.56|788.17|771.07|7
1652777230000|2022-05-17 08:47:10|788.23|771.13|787.57|770.47|788.31|771.21|787.57|770.47|14
1652777240000|2022-05-17 08:47:20|787.59|770.49|787.65|770.55|788.07|770.97|787.59|770.49|7
1652777250000|2022-05-17 08:47:30|787.58|770.48|787.21|770.11|787.58|770.48|787.19|770.09|8
1652777260000|2022-05-17 08:47:40|787.2|770.1|787.18|770.08|787.28|770.18|786.69|769.59|10
1652777270000|2022-05-17 08:47:50|787.2|770.1|787.52|770.42|787.52|770.42|787.19|770.09|26
1652777280000|2022-05-17 08:48:00|787.53|770.43|787.42|770.32|787.54|770.44|787.35|770.25|13
1652777290000|2022-05-17 08:48:10|787.43|770.33|787.36|770.26|787.43|770.33|787.35|770.25|7
1652777300000|2022-05-17 08:48:20|787.38|770.28|788.33|771.23|788.33|771.23|787.38|770.28|10
1652777310000|2022-05-17 08:48:30|788.29|771.19|787.83|770.73|788.29|771.19|787.81|770.71|9
1652777320000|2022-05-17 08:48:40|787.84|770.74|787.83|770.73|787.85|770.75|787.83|770.73|8
1652777330000|2022-05-17 08:48:50|788.32|771.22|788.38|771.28|788.38|771.28|788.32|771.22|4
1652777340000|2022-05-17 08:49:00|788.25|771.15|788.38|771.28|788.38|771.28|788.25|771.15|4
1652777350000|2022-05-17 08:49:10|788.58|771.48|788.58|771.48|788.59|771.49|788.58|771.48|3
1652777360000|2022-05-17 08:49:20|788.55|771.45|788.56|771.46|788.56|771.46|788.55|771.45|2
1652777370000|2022-05-17 08:49:30|788.57|771.47|788.35|771.25|788.57|771.47|788.32|771.22|5
1652777380000|2022-05-17 08:49:40|787.85|770.75|788.32|771.22|788.32|771.22|787.82|770.72|10
1652777390000|2022-05-17 08:49:50|788.31|771.21|788.66|771.56|789.05|771.95|787.82|770.72|14
1652777400000|2022-05-17 08:50:00|788.65|771.55|788.62|771.52|788.65|771.55|788.62|771.52|4
1652777410000|2022-05-17 08:50:10|788.32|771.22|787.36|770.26|788.41|771.31|787.35|770.25|18
1652777420000|2022-05-17 08:50:20|787.4|770.3|787.28|770.18|788.06|770.96|787.28|770.18|13
1652777430000|2022-05-17 08:50:30|787.22|770.12|787.24|770.14|787.3|770.2|787.18|770.08|10
1652777440000|2022-05-17 08:50:40|787.2|770.1|787.31|770.21|787.35|770.25|787.19|770.09|9
1652777450000|2022-05-17 08:50:50|787.33|770.23|787.36|770.26|787.41|770.31|787.33|770.23|11
1652777460000|2022-05-17 08:51:00|786.85|769.75|786.8|769.7|787.27|770.17|786.79|769.69|8
1652777470000|2022-05-17 08:51:10|787.22|770.12|787.38|770.28|787.41|770.31|787.22|770.12|7
1652777490000|2022-05-17 08:51:30|787.36|770.26|787.36|770.26|787.4|770.3|787.36|770.26|4
1652777500000|2022-05-17 08:51:40|787.46|770.36|787.53|770.43|787.58|770.48|787.45|770.35|14
1652777510000|2022-05-17 08:51:50|787.35|770.25|787.5|770.4|787.5|770.4|787.35|770.25|10
1652777520000|2022-05-17 08:52:00|787.51|770.41|787.25|770.15|787.57|770.47|787.25|770.15|9
1652777530000|2022-05-17 08:52:10|787.26|770.16|787.34|770.24|787.41|770.31|787.25|770.15|25
1652777540000|2022-05-17 08:52:20|787.26|770.16|787.3|770.2|787.3|770.2|787.26|770.16|3
1652777550000|2022-05-17 08:52:30|787.31|770.21|787.3|770.2|787.35|770.25|787.25|770.15|19
1652777560000|2022-05-17 08:52:40|787.25|770.15|786.38|769.28|787.25|770.15|786.27|769.17|16
1652777570000|2022-05-17 08:52:50|786.4|769.3|786.38|769.28|786.4|769.3|786.38|769.28|2
1652777580000|2022-05-17 08:53:00|786.4|769.3|786.53|769.43|786.53|769.43|786.38|769.28|9
1652777590000|2022-05-17 08:53:10|786.46|769.36|786.46|769.36|786.46|769.36|786.46|769.36|1
1652777600000|2022-05-17 08:53:20|786.47|769.37|786.6|769.5|787.1|770|786.47|769.37|9
1652777610000|2022-05-17 08:53:30|787|769.9|786.46|769.36|787|769.9|786.46|769.36|5
1652777620000|2022-05-17 08:53:40|786.57|769.47|786.41|769.31|786.57|769.47|786.38|769.28|8
1652777630000|2022-05-17 08:53:50|786.38|769.28|786.4|769.3|786.46|769.36|786.38|769.28|9
1652777640000|2022-05-17 08:54:00|786.38|769.28|786.4|769.3|786.42|769.32|786.38|769.28|4
1652777650000|2022-05-17 08:54:10|786.97|769.87|786.66|769.56|787.16|770.06|786.66|769.56|11
1652777660000|2022-05-17 08:54:20|786.67|769.57|786.61|769.51|786.68|769.58|786.61|769.51|8
1652777670000|2022-05-17 08:54:30|786.63|769.53|786.61|769.51|786.65|769.55|786.61|769.51|6
1652777680000|2022-05-17 08:54:40|786.54|769.44|786.35|769.25|786.54|769.44|786.23|769.13|18
1652777690000|2022-05-17 08:54:50|786.89|769.79|787.17|770.07|787.18|770.08|786.87|769.77|11
1652777700000|2022-05-17 08:55:00|787.04|769.94|786.34|769.24|787.04|769.94|786.09|768.99|13
1652777710000|2022-05-17 08:55:10|786.35|769.25|786.38|769.28|786.39|769.29|786.34|769.24|7
1652777720000|2022-05-17 08:55:20|786.3|769.2|786.19|769.09|786.3|769.2|786.19|769.09|4
1652777730000|2022-05-17 08:55:30|786.21|769.11|786.17|769.07|786.21|769.11|786.17|769.07|3
1652777740000|2022-05-17 08:55:40|786.19|769.09|786.17|769.07|786.19|769.09|786.17|769.07|6
1652777750000|2022-05-17 08:55:50|786.15|769.05|786.21|769.11|786.23|769.13|786.15|769.05|4
1652777760000|2022-05-17 08:56:00|786.22|769.12|786.32|769.22|786.35|769.25|786.22|769.12|9
1652777770000|2022-05-17 08:56:10|786.34|769.24|785.72|768.62|786.34|769.24|785.72|768.62|7
1652777780000|2022-05-17 08:56:20|785.65|768.55|785.57|768.47|785.65|768.55|785.57|768.47|2
1652777820000|2022-05-17 08:57:00|785.58|768.48|785.59|768.49|785.59|768.49|785.58|768.48|4
1652777830000|2022-05-17 08:57:10|785.57|768.47|785.57|768.47|785.59|768.49|785.57|768.47|6
1652777850000|2022-05-17 08:57:30|785.58|768.48|785.61|768.51|785.61|768.51|785.57|768.47|5
1652777860000|2022-05-17 08:57:40|785.63|768.53|785.71|768.61|785.84|768.74|785.63|768.53|17
1652777870000|2022-05-17 08:57:50|785.72|768.62|786.5|769.4|786.5|769.4|785.72|768.62|19
1652777880000|2022-05-17 08:58:00|786.48|769.38|786.24|769.14|786.51|769.41|786.17|769.07|15
1652777890000|2022-05-17 08:58:10|786.22|769.12|785.62|768.52|786.22|769.12|785.62|768.52|5
1652777910000|2022-05-17 08:58:30|785.89|768.79|785.67|768.57|786.08|768.98|785.62|768.52|12
1652777920000|2022-05-17 08:58:40|785.65|768.55|785.31|768.21|785.65|768.55|785.2|768.1|9
1652777930000|2022-05-17 08:58:50|785.27|768.17|786.04|768.94|786.06|768.96|785.27|768.17|13
1652777940000|2022-05-17 08:59:00|786.11|769.01|786.52|769.42|786.52|769.42|785.99|768.89|16
1652777950000|2022-05-17 08:59:10|786.48|769.38|786.39|769.29|786.49|769.39|786.27|769.17|15
1652777960000|2022-05-17 08:59:20|786.4|769.3|786.29|769.19|786.4|769.3|786.26|769.16|13
1652777970000|2022-05-17 08:59:30|786.26|769.16|786.28|769.18|786.28|769.18|786.26|769.16|4
1652777980000|2022-05-17 08:59:40|785.65|768.55|785.41|768.31|785.65|768.55|785.41|768.31|3
1652777990000|2022-05-17 08:59:50|785.33|768.23|785.33|768.23|785.33|768.23|785.33|768.23|1
1652778000000|2022-05-17 09:00:00|785.28|768.18|785.41|768.31|785.86|768.76|785.28|768.18|10
1652778010000|2022-05-17 09:00:10|785.42|768.32|785.76|768.66|785.76|768.66|785.41|768.31|5
1652778020000|2022-05-17 09:00:20|785.77|768.67|785.58|768.48|785.98|768.88|785.58|768.48|5
1652778030000|2022-05-17 09:00:30|785.52|768.42|785.33|768.23|785.52|768.42|785.33|768.23|2
1652778050000|2022-05-17 09:00:50|785.34|768.24|785.34|768.24|785.34|768.24|785.34|768.24|1
1652778060000|2022-05-17 09:01:00|785.32|768.22|785.32|768.22|785.32|768.22|785.32|768.22|1
1652778070000|2022-05-17 09:01:10|785.29|768.19|785.29|768.19|785.3|768.2|785.29|768.19|3
1652778080000|2022-05-17 09:01:20|785.31|768.21|785.29|768.19|785.31|768.21|785.29|768.19|2
1652778090000|2022-05-17 09:01:30|785.24|768.14|785.19|768.09|785.24|768.14|785.19|768.09|3
1652778110000|2022-05-17 09:01:50|785.17|768.07|785.15|768.05|785.17|768.07|785.15|768.05|2
1652778120000|2022-05-17 09:02:00|785.16|768.06|785.25|768.15|785.25|768.15|785.16|768.06|6
1652778130000|2022-05-17 09:02:10|785.19|768.09|785.27|768.17|785.27|768.17|785.19|768.09|7
1652778140000|2022-05-17 09:02:20|785.26|768.16|785.27|768.17|785.27|768.17|785.26|768.16|2
1652778150000|2022-05-17 09:02:30|785.36|768.26|785.52|768.42|785.52|768.42|785.33|768.23|13
1652778170000|2022-05-17 09:02:50|785.5|768.4|785.33|768.23|785.5|768.4|785.33|768.23|12
1652778180000|2022-05-17 09:03:00|785.35|768.25|785.55|768.45|785.55|768.45|785.33|768.23|18
1652778190000|2022-05-17 09:03:10|785.56|768.46|785.63|768.53|785.63|768.53|785.56|768.46|4
1652778200000|2022-05-17 09:03:20|785.61|768.51|785.42|768.32|785.61|768.51|785.33|768.23|8
1652778210000|2022-05-17 09:03:30|785.45|768.35|785.52|768.42|785.52|768.42|785.45|768.35|6
1652778220000|2022-05-17 09:03:40|785.49|768.39|785.36|768.26|785.49|768.39|785.28|768.18|6
1652778240000|2022-05-17 09:04:00|785.37|768.27|785.5|768.4|785.5|768.4|785.37|768.27|12
1652778250000|2022-05-17 09:04:10|785.41|768.31|785.35|768.25|785.41|768.31|785.33|768.23|3
1652778260000|2022-05-17 09:04:20|785.37|768.27|785.54|768.44|785.54|768.44|785.37|768.27|8
1652778270000|2022-05-17 09:04:30|785.52|768.42|785.43|768.33|785.52|768.42|785.41|768.31|3
1652778280000|2022-05-17 09:04:40|785.33|768.23|785.35|768.25|785.46|768.36|785.33|768.23|4
1652778290000|2022-05-17 09:04:50|785.37|768.27|785.37|768.27|785.37|768.27|785.37|768.27|1
1652778300000|2022-05-17 09:05:00|785.39|768.29|785.37|768.27|785.39|768.29|785.37|768.27|6
1652778310000|2022-05-17 09:05:10|785.38|768.28|786.12|769.02|786.12|769.02|785.3|768.2|12
1652778320000|2022-05-17 09:05:20|786.14|769.04|787|769.9|787.01|769.91|786.14|769.04|10
1652778330000|2022-05-17 09:05:30|786.96|769.86|786.97|769.87|786.97|769.87|786.96|769.86|2
1652778340000|2022-05-17 09:05:40|787.05|769.95|787.87|770.77|787.87|770.77|787.05|769.95|8
1652778350000|2022-05-17 09:05:50|787.88|770.78|787.97|770.87|787.97|770.87|787.87|770.77|5
1652778360000|2022-05-17 09:06:00|787.98|770.88|787.47|770.37|788.01|770.91|787.45|770.35|9
1652778370000|2022-05-17 09:06:10|787.59|770.49|787.53|770.43|787.59|770.49|787.51|770.41|3
1652778380000|2022-05-17 09:06:20|787.46|770.36|787.29|770.19|787.51|770.41|787.27|770.17|10
1652778390000|2022-05-17 09:06:30|787.32|770.22|787.38|770.28|787.38|770.28|787.32|770.22|6
1652778400000|2022-05-17 09:06:40|787.4|770.3|787.41|770.31|787.41|770.31|787.38|770.28|5
1652778410000|2022-05-17 09:06:50|787.38|770.28|787.36|770.26|787.42|770.32|787.36|770.26|6
1652778420000|2022-05-17 09:07:00|787.32|770.22|787.3|770.2|787.32|770.22|787.3|770.2|2
1652778430000|2022-05-17 09:07:10|787.21|770.11|786.46|769.36|787.23|770.13|786.46|769.36|13
1652778450000|2022-05-17 09:07:30|786.39|769.29|786.38|769.28|786.39|769.29|786.38|769.28|2
1652778460000|2022-05-17 09:07:40|786.39|769.29|786.38|769.28|786.39|769.29|786.38|769.28|2
1652778470000|2022-05-17 09:07:50|786.39|769.29|787|769.9|787.05|769.95|786.39|769.29|5
1652778480000|2022-05-17 09:08:00|786.56|769.46|786.38|769.28|786.56|769.46|786.38|769.28|3
1652778490000|2022-05-17 09:08:10|786.3|769.2|786|768.9|786.3|769.2|785.41|768.31|11
1652778500000|2022-05-17 09:08:20|786.02|768.92|786.37|769.27|786.37|769.27|786|768.9|11
1652778510000|2022-05-17 09:08:30|786.41|769.31|786.52|769.42|786.53|769.43|786.41|769.31|8
1652778520000|2022-05-17 09:08:40|786.54|769.44|786.54|769.44|786.54|769.44|786.54|769.44|1
1652778530000|2022-05-17 09:08:50|786.86|769.76|786.9|769.8|786.9|769.8|786.86|769.76|3
1652778540000|2022-05-17 09:09:00|786.88|769.78|786.34|769.24|786.88|769.78|786.18|769.08|13
1652778560000|2022-05-17 09:09:20|786.36|769.26|786.52|769.42|786.94|769.84|786.36|769.26|8
1652778570000|2022-05-17 09:09:30|786.9|769.8|786.57|769.47|786.97|769.87|786.57|769.47|8
1652778580000|2022-05-17 09:09:40|786.95|769.85|786.57|769.47|786.95|769.85|786.57|769.47|4
1652778590000|2022-05-17 09:09:50|786.56|769.46|786.89|769.79|786.89|769.79|786.38|769.28|9
1652778600000|2022-05-17 09:10:00|786.93|769.83|787.34|770.24|787.34|770.24|786.93|769.83|12
1652778610000|2022-05-17 09:10:10|787.35|770.25|787.95|770.85|787.95|770.85|787.35|770.25|15
1652778620000|2022-05-17 09:10:20|787.97|770.87|788.03|770.93|788.05|770.95|787.97|770.87|9
1652778630000|2022-05-17 09:10:30|787.95|770.85|787.31|770.21|787.95|770.85|787.29|770.19|24
1652778640000|2022-05-17 09:10:40|787.33|770.23|787.35|770.25|787.41|770.31|787.33|770.23|14
1652778650000|2022-05-17 09:10:50|787.27|770.17|786.46|769.36|787.27|770.17|786.46|769.36|7
1652778670000|2022-05-17 09:11:10|786.38|769.28|786.16|769.06|786.38|769.28|786.15|769.05|7
1652778680000|2022-05-17 09:11:20|786.13|769.03|786.13|769.03|786.13|769.03|786.13|769.03|1
1652778690000|2022-05-17 09:11:30|786.14|769.04|785.32|768.22|786.14|769.04|785.28|768.18|10
1652778700000|2022-05-17 09:11:40|785.29|768.19|785.98|768.88|785.98|768.88|785.29|768.19|9
1652778710000|2022-05-17 09:11:50|785.99|768.89|786.2|769.1|786.2|769.1|785.98|768.88|8
1652778720000|2022-05-17 09:12:00|786.21|769.11|785.33|768.23|786.22|769.12|785.33|768.23|9
1652778730000|2022-05-17 09:12:10|785.35|768.25|785.3|768.2|785.35|768.25|785.3|768.2|4
1652778740000|2022-05-17 09:12:20|785.31|768.21|785.16|768.06|785.36|768.26|785.16|768.06|7
1652778750000|2022-05-17 09:12:30|785.14|768.04|785.31|768.21|785.31|768.21|785.14|768.04|11
1652778760000|2022-05-17 09:12:40|785.27|768.17|785.25|768.15|785.27|768.17|785.25|768.15|2
1652778770000|2022-05-17 09:12:50|785.23|768.13|785.23|768.13|785.23|768.13|785.23|768.13|1
1652778780000|2022-05-17 09:13:00|785.24|768.14|785.31|768.21|785.33|768.23|785.23|768.13|10
1652778800000|2022-05-17 09:13:20|785.33|768.23|785.21|768.11|785.33|768.23|785.19|768.09|6
1652778810000|2022-05-17 09:13:30|785.14|768.04|785.14|768.04|785.16|768.06|785.14|768.04|5
1652778820000|2022-05-17 09:13:40|785.12|768.02|785.04|767.94|785.12|768.02|785.02|767.92|12
1652778830000|2022-05-17 09:13:50|784.23|767.13|784.31|767.21|784.31|767.21|784.23|767.13|5
1652778840000|2022-05-17 09:14:00|784.3|767.2|784.36|767.26|784.36|767.26|784.29|767.19|7
1652778850000|2022-05-17 09:14:10|784.34|767.24|784.34|767.24|784.34|767.24|784.34|767.24|1
1652778860000|2022-05-17 09:14:20|784.35|767.25|784.37|767.27|784.37|767.27|784.35|767.25|5
1652778880000|2022-05-17 09:14:40|784.34|767.24|784.34|767.24|784.34|767.24|784.31|767.21|4
1652778890000|2022-05-17 09:14:50|784.32|767.22|784.23|767.13|784.34|767.24|784.21|767.11|10
1652778900000|2022-05-17 09:15:00|784.25|767.15|783.43|766.33|784.25|767.15|783.43|766.33|9
1652778910000|2022-05-17 09:15:10|783.39|766.29|783.39|766.29|783.39|766.29|783.39|766.29|1
1652778940000|2022-05-17 09:15:40|783.4|766.3|784.2|767.1|784.2|767.1|783.4|766.3|4
1652778950000|2022-05-17 09:15:50|784.22|767.12|784.22|767.12|784.22|767.12|784.22|767.12|1
1652778960000|2022-05-17 09:16:00|784.23|767.13|784.53|767.43|784.53|767.43|784.12|767.02|10
1652778970000|2022-05-17 09:16:10|784.54|767.44|784.38|767.28|784.54|767.44|784.38|767.28|5
1652778980000|2022-05-17 09:16:20|784.55|767.45|784.57|767.47|784.57|767.47|784.55|767.45|3
1652778990000|2022-05-17 09:16:30|785.02|767.92|785.15|768.05|785.15|768.05|785.02|767.92|11
1652779000000|2022-05-17 09:16:40|785.16|768.06|785.27|768.17|785.27|768.17|785.16|768.06|11
1652779010000|2022-05-17 09:16:50|785.26|768.16|784.6|767.5|785.26|768.16|784.6|767.5|6
1652779020000|2022-05-17 09:17:00|784.87|767.77|785.15|768.05|785.15|768.05|784.87|767.77|3
1652779030000|2022-05-17 09:17:10|785.16|768.06|785.26|768.16|785.27|768.17|785.16|768.06|9
1652779040000|2022-05-17 09:17:20|785.27|768.17|785.51|768.41|785.51|768.41|785.26|768.16|16
1652779050000|2022-05-17 09:17:30|785.52|768.42|785.57|768.47|785.57|768.47|785.51|768.41|7
1652779060000|2022-05-17 09:17:40|785.58|768.48|785.33|768.23|785.58|768.48|785.26|768.16|12
1652779070000|2022-05-17 09:17:50|785.35|768.25|785.29|768.19|785.5|768.4|785.26|768.16|23
1652779080000|2022-05-17 09:18:00|785.34|768.24|784.94|767.84|785.44|768.34|784.94|767.84|3
1652779090000|2022-05-17 09:18:10|785.44|768.34|785.18|768.08|785.44|768.34|785.12|768.02|3
1652779100000|2022-05-17 09:18:20|785.1|768|785.08|767.98|785.12|768.02|785.08|767.98|3
1652779110000|2022-05-17 09:18:30|784.62|767.52|784.62|767.52|784.62|767.52|784.62|767.52|1
1652779120000|2022-05-17 09:18:40|784.63|767.53|784.37|767.27|784.63|767.53|784.37|767.27|4
1652779130000|2022-05-17 09:18:50|784.45|767.35|783.4|766.3|784.59|767.49|783.39|766.29|8
1652779140000|2022-05-17 09:19:00|783.41|766.31|783.4|766.3|783.59|766.49|783.4|766.3|4
1652779150000|2022-05-17 09:19:10|783.39|766.29|783.28|766.18|783.39|766.29|783.28|766.18|6
1652779160000|2022-05-17 09:19:20|783.26|766.16|784.44|767.34|784.44|767.34|783.26|766.16|13
1652779170000|2022-05-17 09:19:30|784.42|767.32|784.43|767.33|784.43|767.33|784.42|767.32|2
1652779180000|2022-05-17 09:19:40|784.57|767.47|784.59|767.49|785.04|767.94|784.57|767.47|7
1652779190000|2022-05-17 09:19:50|784.44|767.34|784.44|767.34|784.46|767.36|784.44|767.34|9
1652779210000|2022-05-17 09:20:10|784.37|767.27|783.63|766.53|784.37|767.27|783.61|766.51|13
1652779220000|2022-05-17 09:20:20|783.61|766.51|784.25|767.15|784.25|767.15|783.61|766.51|14
1652779230000|2022-05-17 09:20:30|784.36|767.26|785.25|768.15|785.25|768.15|784.36|767.26|8
1652779240000|2022-05-17 09:20:40|785.05|767.95|784.62|767.52|785.12|768.02|784.62|767.52|9
1652779250000|2022-05-17 09:20:50|784.6|767.5|784.3|767.2|784.62|767.52|784.28|767.18|26
1652779260000|2022-05-17 09:21:00|784.28|767.18|784.4|767.3|784.4|767.3|784.28|767.18|6
1652779270000|2022-05-17 09:21:10|784.33|767.23|784.38|767.28|784.38|767.28|784.33|767.23|4
1652779280000|2022-05-17 09:21:20|784.4|767.3|784.62|767.52|784.62|767.52|784.4|767.3|10
1652779290000|2022-05-17 09:21:30|785.1|768|785.4|768.3|785.4|768.3|785.1|768|12
1652779300000|2022-05-17 09:21:40|785.42|768.32|785.63|768.53|785.63|768.53|785.42|768.32|8
1652779320000|2022-05-17 09:22:00|785.57|768.47|785.36|768.26|785.57|768.47|785.34|768.24|3
1652779330000|2022-05-17 09:22:10|785.38|768.28|785.42|768.32|785.42|768.32|785.38|768.28|3
1652779350000|2022-05-17 09:22:30|785.44|768.34|785.57|768.47|785.57|768.47|785.44|768.34|6
1652779360000|2022-05-17 09:22:40|785.59|768.49|785.61|768.51|785.61|768.51|785.59|768.49|2
1652779440000|2022-05-17 09:24:00|785.62|768.52|785.77|768.67|785.77|768.67|785.62|768.52|4
1652779450000|2022-05-17 09:24:10|786.2|769.1|786.44|769.34|786.44|769.34|786.2|769.1|5
1652779460000|2022-05-17 09:24:20|786.45|769.35|786.64|769.54|787.13|770.03|786.45|769.35|11
1652779470000|2022-05-17 09:24:30|786.44|769.34|787.2|770.1|787.2|770.1|786.13|769.03|14
1652779480000|2022-05-17 09:24:40|787.19|770.09|786.92|769.82|787.23|770.13|786.92|769.82|4
1652779500000|2022-05-17 09:25:00|787.23|770.13|787.15|770.05|787.59|770.49|787.06|769.96|12
1652779510000|2022-05-17 09:25:10|787.12|770.02|787.17|770.07|787.17|770.07|787.1|770|6
1652779530000|2022-05-17 09:25:30|786.72|769.62|786.74|769.64|786.74|769.64|786.72|769.62|2
1652779540000|2022-05-17 09:25:40|787.05|769.95|787.28|770.18|787.32|770.22|787.05|769.95|8
1652779550000|2022-05-17 09:25:50|787.32|770.22|787.32|770.22|787.33|770.23|787.32|770.22|3
1652779560000|2022-05-17 09:26:00|787.31|770.21|787.37|770.27|787.37|770.27|787.31|770.21|5
1652779570000|2022-05-17 09:26:10|786.87|769.77|786.87|769.77|786.88|769.78|786.87|769.77|3
1652779580000|2022-05-17 09:26:20|786.61|769.51|786.87|769.77|786.87|769.77|786.61|769.51|2
1652779590000|2022-05-17 09:26:30|787.33|770.23|787.39|770.29|787.39|770.29|787.33|770.23|3
1652779620000|2022-05-17 09:27:00|787.41|770.31|787.6|770.5|787.6|770.5|787.41|770.31|9
1652779630000|2022-05-17 09:27:10|787.61|770.51|787.73|770.63|787.73|770.63|787.61|770.51|3
1652779640000|2022-05-17 09:27:20|787.7|770.6|788.52|771.42|788.52|771.42|787.7|770.6|8
1652779650000|2022-05-17 09:27:30|788.53|771.43|790.3|773.2|790.35|773.25|788.42|771.32|16
1652779660000|2022-05-17 09:27:40|790.1|773|790.1|773|790.1|773|790.1|773|1
1652779670000|2022-05-17 09:27:50|789.8|772.7|790.28|773.18|790.3|773.2|789.8|772.7|10
1652779680000|2022-05-17 09:28:00|790.3|773.2|790.1|773|790.33|773.23|790.09|772.99|9
1652779690000|2022-05-17 09:28:10|790.29|773.19|790.31|773.21|790.31|773.21|790.29|773.19|3
1652779700000|2022-05-17 09:28:20|790.32|773.22|790.26|773.16|790.32|773.22|790.24|773.14|3
1652779710000|2022-05-17 09:28:30|790.28|773.18|790.28|773.18|790.28|773.18|790.28|773.18|1
1652779730000|2022-05-17 09:28:50|789.78|772.68|790.1|773|790.1|773|789.78|772.68|2
1652779740000|2022-05-17 09:29:00|789.78|772.68|790.29|773.19|790.29|773.19|789.78|772.68|4
1652779750000|2022-05-17 09:29:10|790.09|772.99|789.79|772.69|790.11|773.01|789.79|772.69|3
1652779760000|2022-05-17 09:29:20|789.33|772.23|789.37|772.27|789.37|772.27|789.33|772.23|3
1652779770000|2022-05-17 09:29:30|789.39|772.29|789.37|772.27|789.41|772.31|789.37|772.27|6
1652779780000|2022-05-17 09:29:40|788.91|771.81|789.03|771.93|789.04|771.94|788.11|771.01|11
1652779790000|2022-05-17 09:29:50|788.62|771.52|790.17|773.07|790.17|773.07|788.62|771.52|9
1652779800000|2022-05-17 09:30:00|790.18|773.08|791.44|774.34|791.44|774.34|790.18|773.08|19
1652779810000|2022-05-17 09:30:10|791.45|774.35|791.98|774.88|791.98|774.88|791.42|774.32|12
1652779820000|2022-05-17 09:30:20|791.61|774.51|792.05|774.95|792.09|774.99|791.61|774.51|15
1652779830000|2022-05-17 09:30:30|792.08|774.98|792.2|775.1|792.2|775.1|792.04|774.94|6
1652779840000|2022-05-17 09:30:40|792.25|775.15|793.57|776.47|794.03|776.93|792.25|775.15|21
1652779850000|2022-05-17 09:30:50|794.03|776.93|794.09|776.99|794.4|777.3|793.31|776.21|12
1652779860000|2022-05-17 09:31:00|793.71|776.61|793.08|775.98|793.93|776.83|793.06|775.96|14
1652779870000|2022-05-17 09:31:10|793.11|776.01|793.2|776.1|793.23|776.13|793.11|776.01|12
1652779880000|2022-05-17 09:31:20|793.22|776.12|793.26|776.16|793.26|776.16|793.22|776.12|3
1652779890000|2022-05-17 09:31:30|793.27|776.17|792.58|775.48|793.27|776.17|792.58|775.48|11
1652779910000|2022-05-17 09:31:50|792.22|775.12|792.22|775.12|792.26|775.16|792.22|775.12|5
1652779920000|2022-05-17 09:32:00|792.07|774.97|791.37|774.27|792.08|774.98|791.37|774.27|11
1652779930000|2022-05-17 09:32:10|791.23|774.13|791.23|774.13|791.23|774.13|791.23|774.13|1
1652779940000|2022-05-17 09:32:20|791.25|774.15|792.05|774.95|792.05|774.95|791.25|774.15|11
1652779950000|2022-05-17 09:32:30|792.06|774.96|792.18|775.08|792.19|775.09|791.69|774.59|11
1652779960000|2022-05-17 09:32:40|792.2|775.1|791.3|774.2|792.2|775.1|791.3|774.2|6
1652779970000|2022-05-17 09:32:50|791.28|774.18|791.31|774.21|791.31|774.21|791.28|774.18|4
1652779980000|2022-05-17 09:33:00|791.3|774.2|790.3|773.2|791.3|774.2|790.24|773.14|6
1652779990000|2022-05-17 09:33:10|790.33|773.23|791.1|774|791.1|774|790.29|773.19|10
1652780000000|2022-05-17 09:33:20|791.2|774.1|791.71|774.61|791.71|774.61|791.2|774.1|19
1652780010000|2022-05-17 09:33:30|791.72|774.62|791.51|774.41|791.84|774.74|791.51|774.41|6
1652780020000|2022-05-17 09:33:40|791.52|774.42|791.46|774.36|791.52|774.42|791.46|774.36|2
1652780030000|2022-05-17 09:33:50|791.47|774.37|791.49|774.39|791.5|774.4|791.47|774.37|7
1652780040000|2022-05-17 09:34:00|791.22|774.12|791.2|774.1|791.33|774.23|791.13|774.03|16
1652780050000|2022-05-17 09:34:10|791.15|774.05|791.22|774.12|791.22|774.12|791.05|773.95|6
1652780060000|2022-05-17 09:34:20|791.24|774.14|791.27|774.17|791.43|774.33|791.24|774.14|10
1652780070000|2022-05-17 09:34:30|791.29|774.19|791.5|774.4|791.5|774.4|791.29|774.19|8
1652780080000|2022-05-17 09:34:40|791.3|774.2|791.45|774.35|791.45|774.35|791.3|774.2|4
1652780100000|2022-05-17 09:35:00|791.43|774.33|791.28|774.18|791.45|774.35|791.28|774.18|4
1652780110000|2022-05-17 09:35:10|791.29|774.19|791.3|774.2|791.3|774.2|791.29|774.19|2
1652780120000|2022-05-17 09:35:20|791.39|774.29|791.51|774.41|791.51|774.41|791.39|774.29|6
1652780170000|2022-05-17 09:36:10|791.49|774.39|791.5|774.4|791.5|774.4|791.49|774.39|2
1652780180000|2022-05-17 09:36:20|791.52|774.42|791.52|774.42|791.52|774.42|791.52|774.42|1
1652780190000|2022-05-17 09:36:30|791.54|774.44|791.27|774.17|791.54|774.44|791.09|773.99|12
1652780200000|2022-05-17 09:36:40|791.28|774.18|791.49|774.39|791.49|774.39|791.28|774.18|12
1652780210000|2022-05-17 09:36:50|791.46|774.36|791.12|774.02|791.46|774.36|791.1|774|14
1652780220000|2022-05-17 09:37:00|791.13|774.03|791.17|774.07|791.17|774.07|790.6|773.5|14
1652780230000|2022-05-17 09:37:10|791.16|774.06|791.18|774.08|791.18|774.08|791.16|774.06|3
1652780240000|2022-05-17 09:37:20|791.17|774.07|790.57|773.47|791.17|774.07|790.57|773.47|5
1652780250000|2022-05-17 09:37:30|790.58|773.48|790.68|773.58|790.68|773.58|790.58|773.48|2
1652780260000|2022-05-17 09:37:40|791.08|773.98|791.21|774.11|791.21|774.11|791.08|773.98|5
1652780270000|2022-05-17 09:37:50|791.14|774.04|790.32|773.22|791.15|774.05|790.32|773.22|9
1652780280000|2022-05-17 09:38:00|790.34|773.24|791.06|773.96|791.06|773.96|790.34|773.24|16
1652780290000|2022-05-17 09:38:10|791.09|773.99|791.25|774.15|791.28|774.18|791.09|773.99|7
1652780300000|2022-05-17 09:38:20|791.26|774.16|791.25|774.15|791.44|774.34|791.23|774.13|16
1652780310000|2022-05-17 09:38:30|791.23|774.13|791.22|774.12|791.23|774.13|791.22|774.12|2
1652780320000|2022-05-17 09:38:40|791.23|774.13|791.25|774.15|791.25|774.15|791.23|774.13|2
1652780330000|2022-05-17 09:38:50|791.26|774.16|791.29|774.19|791.29|774.19|791.26|774.16|3
1652780340000|2022-05-17 09:39:00|791.23|774.13|791.45|774.35|791.45|774.35|791.23|774.13|9
1652780350000|2022-05-17 09:39:10|791.37|774.27|790.55|773.45|791.45|774.35|790.4|773.3|5
1652780360000|2022-05-17 09:39:20|790.36|773.26|790.32|773.22|790.5|773.4|790.32|773.22|7
1652780370000|2022-05-17 09:39:30|790.31|773.21|790.26|773.16|790.31|773.21|790.26|773.16|3
1652780380000|2022-05-17 09:39:40|790.24|773.14|790.3|773.2|790.3|773.2|790.24|773.14|3
1652780390000|2022-05-17 09:39:50|790.29|773.19|790.25|773.15|790.29|773.19|790.25|773.15|3
1652780400000|2022-05-17 09:40:00|790.14|773.04|789.32|772.22|790.14|773.04|789.29|772.19|6
1652780410000|2022-05-17 09:40:10|789.3|772.2|789.3|772.2|789.3|772.2|789.3|772.2|1
1652780420000|2022-05-17 09:40:20|789.29|772.19|789.21|772.11|789.29|772.19|789.19|772.09|11
1652780430000|2022-05-17 09:40:30|789.23|772.13|789.19|772.09|789.23|772.13|789.17|772.07|9
1652780440000|2022-05-17 09:40:40|788.82|771.72|788.82|771.72|788.82|771.72|788.82|771.72|1
1652780450000|2022-05-17 09:40:50|788.7|771.6|788.36|771.26|788.7|771.6|788.36|771.26|2
1652780460000|2022-05-17 09:41:00|788.37|771.27|788.53|771.43|788.53|771.43|788.37|771.27|3
1652780470000|2022-05-17 09:41:10|788.88|771.78|789.07|771.97|789.07|771.97|788.88|771.78|4
1652780480000|2022-05-17 09:41:20|789.22|772.12|789.5|772.4|789.5|772.4|789.22|772.12|13
1652780490000|2022-05-17 09:41:30|789.55|772.45|789.29|772.19|789.55|772.45|789.29|772.19|5
1652780500000|2022-05-17 09:41:40|789.2|772.1|788.7|771.6|789.21|772.11|788.7|771.6|6
1652780510000|2022-05-17 09:41:50|789.12|772.02|789.12|772.02|789.14|772.04|788.7|771.6|7
1652780520000|2022-05-17 09:42:00|789.1|772|789.1|772|789.1|772|789.1|772|1
1652780530000|2022-05-17 09:42:10|789.07|771.97|789.06|771.96|789.08|771.98|789.05|771.95|4
1652780540000|2022-05-17 09:42:20|789.05|771.95|789.21|772.11|789.21|772.11|789.03|771.93|7
1652780550000|2022-05-17 09:42:30|789.19|772.09|789.09|771.99|789.19|772.09|789.09|771.99|5
1652780560000|2022-05-17 09:42:40|789.11|772.01|789.14|772.04|789.14|772.04|789.11|772.01|2
1652780570000|2022-05-17 09:42:50|789.12|772.02|788.65|771.55|789.12|772.02|788.65|771.55|7
1652780590000|2022-05-17 09:43:10|788.98|771.88|789.25|772.15|789.25|772.15|788.65|771.55|6
1652780600000|2022-05-17 09:43:20|789.23|772.13|789.12|772.02|789.23|772.13|789.12|772.02|4
1652780610000|2022-05-17 09:43:30|789.1|772|789.1|772|789.1|772|788.75|771.65|3
1652780620000|2022-05-17 09:43:40|789.09|771.99|788.75|771.65|789.09|771.99|788.75|771.65|3
1652780670000|2022-05-17 09:44:30|788.94|771.84|789.18|772.08|789.2|772.1|788.94|771.84|12
1652780680000|2022-05-17 09:44:40|789.2|772.1|789.23|772.13|789.25|772.15|789.14|772.04|15
1652780690000|2022-05-17 09:44:50|789.25|772.15|789.11|772.01|789.27|772.17|789.11|772.01|13
1652780700000|2022-05-17 09:45:00|789.1|772|788.71|771.61|789.1|772|788.71|771.61|2
1652780720000|2022-05-17 09:45:20|788.34|771.24|788.34|771.24|788.34|771.24|788.34|771.24|1
1652780730000|2022-05-17 09:45:30|788.35|771.25|788.35|771.25|788.35|771.25|788.35|771.25|1
1652780760000|2022-05-17 09:46:00|788.32|771.22|788.36|771.26|788.36|771.26|788.32|771.22|4
1652780770000|2022-05-17 09:46:10|788.35|771.25|788.35|771.25|788.36|771.26|788.32|771.22|7
1652780790000|2022-05-17 09:46:30|788.32|771.22|788.57|771.47|788.57|771.47|788.32|771.22|8
1652780800000|2022-05-17 09:46:40|788.55|771.45|788.63|771.53|788.63|771.53|788.53|771.43|6
1652780810000|2022-05-17 09:46:50|788.65|771.55|788.66|771.56|788.66|771.56|788.62|771.52|7
1652780820000|2022-05-17 09:47:00|788.62|771.52|788.65|771.55|788.65|771.55|788.62|771.52|4
1652780830000|2022-05-17 09:47:10|788.67|771.57|788.56|771.46|788.67|771.57|788.53|771.43|10
1652780840000|2022-05-17 09:47:20|788.58|771.48|788.54|771.44|788.58|771.48|788.54|771.44|5
1652780850000|2022-05-17 09:47:30|788|770.9|788.5|771.4|788.5|771.4|788|770.9|2
1652780860000|2022-05-17 09:47:40|788|770.9|788|770.9|788.5|771.4|788|770.9|3
1652780870000|2022-05-17 09:47:50|788.5|771.4|788.5|771.4|788.5|771.4|788.5|771.4|1
1652780880000|2022-05-17 09:48:00|788.51|771.41|788.62|771.52|788.62|771.52|788.51|771.41|7
1652780890000|2022-05-17 09:48:10|788.64|771.54|788.65|771.55|788.71|771.61|788.64|771.54|8
1652780900000|2022-05-17 09:48:20|788.66|771.56|788.65|771.55|788.66|771.56|788.56|771.46|14
1652780910000|2022-05-17 09:48:30|788.61|771.51|787.58|770.48|788.62|771.52|787.58|770.48|11
1652780920000|2022-05-17 09:48:40|787.85|770.75|787.58|770.48|787.86|770.76|787.58|770.48|3
1652780950000|2022-05-17 09:49:10|787.09|769.99|787.07|769.97|787.09|769.99|787.04|769.94|5
1652780960000|2022-05-17 09:49:20|787.08|769.98|786.72|769.62|787.14|770.04|786.72|769.62|6
1652780970000|2022-05-17 09:49:30|786.66|769.56|786.59|769.49|786.66|769.56|786.59|769.49|2
1652780980000|2022-05-17 09:49:40|786.17|769.07|786.27|769.17|786.27|769.17|786.17|769.07|11
1652780990000|2022-05-17 09:49:50|786.29|769.19|786.26|769.16|786.29|769.19|786.24|769.14|3
1652781000000|2022-05-17 09:50:00|786.28|769.18|786.26|769.16|786.37|769.27|785.78|768.68|11
1652781010000|2022-05-17 09:50:10|786.29|769.19|787.76|770.66|787.76|770.66|786.29|769.19|21
1652781020000|2022-05-17 09:50:20|787.95|770.85|786.59|769.49|787.95|770.85|786.59|769.49|16
1652781030000|2022-05-17 09:50:30|786.55|769.45|785.99|768.89|786.55|769.45|785.6|768.5|16
1652781040000|2022-05-17 09:50:40|786|768.9|786.06|768.96|786.08|768.98|785.93|768.83|14
1652781050000|2022-05-17 09:50:50|786.07|768.97|786.16|769.06|786.2|769.1|785.99|768.89|21
1652781060000|2022-05-17 09:51:00|786.1|769|786.1|769|786.14|769.04|785.98|768.88|14
1652781070000|2022-05-17 09:51:10|786.04|768.94|785.68|768.58|786.07|768.97|785.68|768.58|3
1652781080000|2022-05-17 09:51:20|785.6|768.5|785.59|768.49|785.6|768.5|785.59|768.49|2
1652781090000|2022-05-17 09:51:30|785.6|768.5|785.58|768.48|785.61|768.51|785.58|768.48|3
1652781100000|2022-05-17 09:51:40|785.67|768.57|785.83|768.73|785.84|768.74|785.67|768.57|3
1652781110000|2022-05-17 09:51:50|785.85|768.75|786.11|769.01|786.11|769.01|785.83|768.73|11
1652781120000|2022-05-17 09:52:00|786.01|768.91|785.73|768.63|786.1|769|785.73|768.63|10
1652781130000|2022-05-17 09:52:10|785.98|768.88|785.84|768.74|785.98|768.88|785.84|768.74|4
1652781140000|2022-05-17 09:52:20|785.59|768.49|785.36|768.26|785.59|768.49|785.24|768.14|9
1652781150000|2022-05-17 09:52:30|785.24|768.14|785.36|768.26|785.36|768.26|785.24|768.14|2
1652781160000|2022-05-17 09:52:40|785.24|768.14|785.32|768.22|785.34|768.24|785.24|768.14|13
1652781170000|2022-05-17 09:52:50|785.34|768.24|785.39|768.29|785.4|768.3|785.34|768.24|6
1652781180000|2022-05-17 09:53:00|785.24|768.14|785.32|768.22|785.33|768.23|785.18|768.08|7
1652781190000|2022-05-17 09:53:10|785.34|768.24|785.37|768.27|785.37|768.27|785.34|768.24|3
1652781200000|2022-05-17 09:53:20|785.38|768.28|785.61|768.51|785.61|768.51|785.38|768.28|7
1652781210000|2022-05-17 09:53:30|785.55|768.45|785.57|768.47|785.57|768.47|785.55|768.45|2
1652781240000|2022-05-17 09:54:00|785.25|768.15|784.77|767.67|785.27|768.17|784.77|767.67|9
1652781250000|2022-05-17 09:54:10|784.56|767.46|784.7|767.6|785.08|767.98|784.56|767.46|7
1652781260000|2022-05-17 09:54:20|785.03|767.93|785.21|768.11|785.23|768.13|785.03|767.93|15
1652781270000|2022-05-17 09:54:30|785.19|768.09|785.17|768.07|785.25|768.15|785.1|768|7
1652781280000|2022-05-17 09:54:40|784.92|767.82|785.08|767.98|785.08|767.98|784.61|767.51|10
1652781290000|2022-05-17 09:54:50|785.09|767.99|785.2|768.1|785.2|768.1|785.09|767.99|2
1652781300000|2022-05-17 09:55:00|785.22|768.12|785.2|768.1|785.22|768.12|785.17|768.07|5
1652781310000|2022-05-17 09:55:10|785.24|768.14|785.26|768.16|785.26|768.16|785.24|768.14|2
1652781320000|2022-05-17 09:55:20|785.28|768.18|785.05|767.95|785.28|768.18|784.99|767.89|9
1652781330000|2022-05-17 09:55:30|785.07|767.97|784.75|767.65|785.14|768.04|784.73|767.63|9
1652781340000|2022-05-17 09:55:40|784.53|767.43|784.76|767.66|784.76|767.66|784.53|767.43|3
1652781360000|2022-05-17 09:56:00|784.98|767.88|785.66|768.56|785.66|768.56|784.98|767.88|15
1652781370000|2022-05-17 09:56:10|785.68|768.58|785.66|768.56|785.68|768.58|785.64|768.54|5
1652781380000|2022-05-17 09:56:20|785.67|768.57|786.38|769.28|786.38|769.28|785.64|768.54|9
1652781390000|2022-05-17 09:56:30|786.41|769.31|786.44|769.34|786.44|769.34|786.41|769.31|6
1652781400000|2022-05-17 09:56:40|786.46|769.36|786.1|769|786.47|769.37|786.1|769|3
1652781410000|2022-05-17 09:56:50|786.12|769.02|786.86|769.76|786.86|769.76|786.12|769.02|23
1652781420000|2022-05-17 09:57:00|786.87|769.77|787.01|769.91|787.01|769.91|786.87|769.77|9
1652781430000|2022-05-17 09:57:10|787|769.9|786.68|769.58|787|769.9|786.68|769.58|5
1652781450000|2022-05-17 09:57:30|786.27|769.17|786.26|769.16|786.29|769.19|786.22|769.12|6
1652781460000|2022-05-17 09:57:40|786.1|769|785.28|768.18|786.11|769.01|785.28|768.18|16
1652781470000|2022-05-17 09:57:50|785.3|768.2|785.41|768.31|785.41|768.31|785.13|768.03|12
1652781490000|2022-05-17 09:58:10|785.24|768.14|785.99|768.89|785.99|768.89|785.24|768.14|13
1652781500000|2022-05-17 09:58:20|786.2|769.1|786.47|769.37|786.99|769.89|786.2|769.1|12
1652781510000|2022-05-17 09:58:30|786.48|769.38|786.52|769.42|786.52|769.42|786.48|769.38|4
1652781520000|2022-05-17 09:58:40|786.53|769.43|786.53|769.43|786.53|769.43|786.53|769.43|1
1652781530000|2022-05-17 09:58:50|786.54|769.44|786.47|769.37|786.84|769.74|786.47|769.37|8
1652781540000|2022-05-17 09:59:00|786.48|769.38|785.58|768.48|786.48|769.38|785.58|768.48|10
1652781550000|2022-05-17 09:59:10|785.32|768.22|785.16|768.06|785.33|768.23|785.08|767.98|9
1652781560000|2022-05-17 09:59:20|785.19|768.09|785.98|768.88|785.98|768.88|785.19|768.09|12
1652781570000|2022-05-17 09:59:30|785.99|768.89|785.96|768.86|786|768.9|785.92|768.82|5
1652781580000|2022-05-17 09:59:40|785.97|768.87|786.21|769.11|786.21|769.11|785.97|768.87|11
1652781590000|2022-05-17 09:59:50|786.22|769.12|786.27|769.17|786.27|769.17|785.94|768.84|14
1652781600000|2022-05-17 10:00:00|786.3|769.2|786.64|769.54|786.64|769.54|786.3|769.2|11
1652781620000|2022-05-17 10:00:20|786.59|769.49|786.72|769.62|786.72|769.62|786.59|769.49|2
1652781630000|2022-05-17 10:00:30|786.59|769.49|786.8|769.7|786.8|769.7|786.59|769.49|6
1652781640000|2022-05-17 10:00:40|786.64|769.54|786.64|769.54|786.64|769.54|786.64|769.54|1
1652781650000|2022-05-17 10:00:50|787.01|769.91|787.18|770.08|787.18|770.08|787.01|769.91|9
1652781660000|2022-05-17 10:01:00|787.27|770.17|787.14|770.04|787.37|770.27|787.14|770.04|9
1652781670000|2022-05-17 10:01:10|787.16|770.06|787.61|770.51|787.61|770.51|787.16|770.06|9
1652781690000|2022-05-17 10:01:30|787.11|770.01|786.34|769.24|787.11|770.01|786.34|769.24|3
1652781700000|2022-05-17 10:01:40|786.31|769.21|786.05|768.95|786.31|769.21|786.03|768.93|4
1652781710000|2022-05-17 10:01:50|786.09|768.99|786.25|769.15|786.25|769.15|786.09|768.99|7
1652781720000|2022-05-17 10:02:00|786.28|769.18|786.46|769.36|786.46|769.36|786.28|769.18|8
1652781730000|2022-05-17 10:02:10|786.41|769.31|786.1|769|786.41|769.31|786.1|769|6
1652781740000|2022-05-17 10:02:20|785.66|768.56|785.66|768.56|785.66|768.56|785.66|768.56|1
1652781750000|2022-05-17 10:02:30|786.07|768.97|786.02|768.92|786.07|768.97|785.58|768.48|10
1652781760000|2022-05-17 10:02:40|786.01|768.91|785.6|768.5|786.01|768.91|785.6|768.5|2
1652781770000|2022-05-17 10:02:50|785.85|768.75|785.61|768.51|785.86|768.76|785.61|768.51|3
1652781780000|2022-05-17 10:03:00|785.86|768.76|786.05|768.95|786.13|769.03|785.72|768.62|10
1652781790000|2022-05-17 10:03:10|786.07|768.97|786.07|768.97|786.07|768.97|786.07|768.97|1
1652781800000|2022-05-17 10:03:20|785.66|768.56|785.64|768.54|785.66|768.56|785.64|768.54|2
1652781850000|2022-05-17 10:04:10|785.55|768.45|785.45|768.35|785.55|768.45|785.33|768.23|5
1652781860000|2022-05-17 10:04:20|785.46|768.36|785.45|768.35|785.47|768.37|785.23|768.13|11
1652781870000|2022-05-17 10:04:30|785.32|768.22|785.25|768.15|785.38|768.28|785.23|768.13|9
1652781880000|2022-05-17 10:04:40|784.75|767.65|784.75|767.65|784.75|767.65|784.75|767.65|1
1652781890000|2022-05-17 10:04:50|784.64|767.54|784.08|766.98|784.64|767.54|784.08|766.98|10
1652781900000|2022-05-17 10:05:00|784.09|766.99|784.3|767.2|784.3|767.2|784.09|766.99|7
1652781910000|2022-05-17 10:05:10|784.21|767.11|784.63|767.53|784.63|767.53|784.21|767.11|6
1652781920000|2022-05-17 10:05:20|784.59|767.49|784.63|767.53|784.63|767.53|784.59|767.49|2
1652781930000|2022-05-17 10:05:30|784.59|767.49|784.59|767.49|784.59|767.49|784.59|767.49|1
1652781950000|2022-05-17 10:05:50|784.63|767.53|784.63|767.53|784.63|767.53|784.63|767.53|1
1652781980000|2022-05-17 10:06:20|784.59|767.49|784.59|767.49|784.59|767.49|784.59|767.49|1
1652781990000|2022-05-17 10:06:30|784.63|767.53|784.59|767.49|784.63|767.53|784.59|767.49|2
1652782010000|2022-05-17 10:06:50|785.05|767.95|785.05|767.95|785.05|767.95|785.05|767.95|1
1652782030000|2022-05-17 10:07:10|785.55|768.45|785.55|768.45|785.55|768.45|785.55|768.45|1
1652782050000|2022-05-17 10:07:30|785.05|767.95|785.55|768.45|785.55|768.45|785.05|767.95|2
1652782060000|2022-05-17 10:07:40|785.05|767.95|783.71|766.61|785.05|767.95|783.71|766.61|8
1652782070000|2022-05-17 10:07:50|784.17|767.07|783.71|766.61|784.17|767.07|783.71|766.61|2
1652782090000|2022-05-17 10:08:10|783.86|766.76|783.96|766.86|783.96|766.86|783.86|766.76|2
1652782100000|2022-05-17 10:08:20|784.1|767|784.21|767.11|784.21|767.11|784.08|766.98|3
1652782110000|2022-05-17 10:08:30|784.22|767.12|785.08|767.98|785.09|767.99|784.22|767.12|15
1652782120000|2022-05-17 10:08:40|785.06|767.96|785.01|767.91|785.06|767.96|784.96|767.86|15
1652782130000|2022-05-17 10:08:50|785.03|767.93|785.17|768.07|785.17|768.07|785.02|767.92|5
1652782140000|2022-05-17 10:09:00|785.16|768.06|785.17|768.07|785.17|768.07|785.05|767.95|8
1652782150000|2022-05-17 10:09:10|785.18|768.08|785.39|768.29|785.39|768.29|785.18|768.08|16
1652782160000|2022-05-17 10:09:20|785.37|768.27|785.41|768.31|785.41|768.31|785.36|768.26|12
1652782170000|2022-05-17 10:09:30|785.37|768.27|784.97|767.87|785.37|768.27|784.96|767.86|13
1652782180000|2022-05-17 10:09:40|784.96|767.86|784.91|767.81|784.97|767.87|784.62|767.52|4
1652782190000|2022-05-17 10:09:50|784.94|767.84|784.63|767.53|785.12|768.02|784.63|767.53|7
1652782200000|2022-05-17 10:10:00|784.87|767.77|784.98|767.88|785.12|768.02|784.87|767.77|4
1652782210000|2022-05-17 10:10:10|785.11|768.01|785.03|767.93|785.11|768.01|785.03|767.93|2
1652782220000|2022-05-17 10:10:20|785.01|767.91|785.02|767.92|785.02|767.92|785.01|767.91|2
1652782230000|2022-05-17 10:10:30|785.01|767.91|784.62|767.52|785.01|767.91|784.62|767.52|4
1652782240000|2022-05-17 10:10:40|784.84|767.74|784.62|767.52|784.84|767.74|784.62|767.52|2
1652782250000|2022-05-17 10:10:50|784.84|767.74|784.82|767.72|784.84|767.74|784.82|767.72|3
1652782260000|2022-05-17 10:11:00|784.62|767.52|784.1|767|784.62|767.52|784.1|767|5
1652782270000|2022-05-17 10:11:10|784.11|767.01|784.13|767.03|784.13|767.03|784.1|767|3
1652782280000|2022-05-17 10:11:20|784.1|767|784.1|767|784.11|767.01|784.1|767|3
1652782300000|2022-05-17 10:11:40|784.11|767.01|784.05|766.95|784.11|767.01|784.05|766.95|3
1652782310000|2022-05-17 10:11:50|783.71|766.61|784.02|766.92|784.02|766.92|783.71|766.61|2
1652782320000|2022-05-17 10:12:00|783.71|766.61|783.71|766.61|783.71|766.61|783.71|766.61|1
1652782360000|2022-05-17 10:12:40|783.21|766.11|782.83|765.73|783.71|766.61|782.83|765.73|6
1652782380000|2022-05-17 10:13:00|782.39|765.29|782.13|765.03|782.39|765.29|782.13|765.03|6
1652782390000|2022-05-17 10:13:10|782.09|764.99|782.02|764.92|782.14|765.04|781.92|764.82|13
1652782400000|2022-05-17 10:13:20|782.13|765.03|782.05|764.95|782.13|765.03|782.04|764.94|7
1652782410000|2022-05-17 10:13:30|782.16|765.06|782.3|765.2|782.3|765.2|782.16|765.06|5
1652782420000|2022-05-17 10:13:40|782.29|765.19|782.93|765.83|782.95|765.85|782.29|765.19|8
1652782430000|2022-05-17 10:13:50|783|765.9|783.17|766.07|783.17|766.07|782.98|765.88|8
1652782440000|2022-05-17 10:14:00|783.18|766.08|783.51|766.41|783.86|766.76|783.18|766.08|12
1652782450000|2022-05-17 10:14:10|783.79|766.69|783.51|766.41|783.79|766.69|783.51|766.41|2
1652782460000|2022-05-17 10:14:20|783.82|766.72|784.02|766.92|784.02|766.92|783.51|766.41|6
1652782470000|2022-05-17 10:14:30|784|766.9|783.7|766.6|784|766.9|783.7|766.6|2
1652782510000|2022-05-17 10:15:10|783.14|766.04|783.07|765.97|783.14|766.04|783.07|765.97|3
1652782520000|2022-05-17 10:15:20|783.06|765.96|782.64|765.54|783.06|765.96|782.64|765.54|5
1652782530000|2022-05-17 10:15:30|782.59|765.49|782.27|765.17|782.59|765.49|782.23|765.13|11
1652782540000|2022-05-17 10:15:40|782.25|765.15|781.89|764.79|782.27|765.17|781.89|764.79|5
1652782550000|2022-05-17 10:15:50|782.23|765.13|781.7|764.6|782.23|765.13|781.7|764.6|3
1652782570000|2022-05-17 10:16:10|781.13|764.03|781.02|763.92|781.13|764.03|781.02|763.92|4
1652782580000|2022-05-17 10:16:20|781.13|764.03|781.39|764.29|781.39|764.29|781.13|764.03|5
1652782590000|2022-05-17 10:16:30|781.43|764.33|781.31|764.21|781.44|764.34|781.31|764.21|4
1652782600000|2022-05-17 10:16:40|781.43|764.33|781.87|764.77|781.99|764.89|781.28|764.18|12
1652782610000|2022-05-17 10:16:50|782.02|764.92|782.45|765.35|782.45|765.35|782.02|764.92|9
1652782620000|2022-05-17 10:17:00|782.32|765.22|782.15|765.05|782.32|765.22|782.04|764.94|14
1652782630000|2022-05-17 10:17:10|782.17|765.07|782.18|765.08|782.2|765.1|782.17|765.07|4
1652782640000|2022-05-17 10:17:20|782.35|765.25|782.35|765.25|782.35|765.25|782.35|765.25|1
1652782650000|2022-05-17 10:17:30|782.36|765.26|782.14|765.04|782.43|765.33|782.14|765.04|6
1652782660000|2022-05-17 10:17:40|782.15|765.05|782.31|765.21|782.31|765.21|782.15|765.05|4
1652782670000|2022-05-17 10:17:50|782.34|765.24|781.57|764.47|782.36|765.26|781.57|764.47|3
1652782680000|2022-05-17 10:18:00|781.8|764.7|781.84|764.74|781.84|764.74|781.8|764.7|2
1652782690000|2022-05-17 10:18:10|781.96|764.86|781.74|764.64|781.96|764.86|781.74|764.64|6
1652782700000|2022-05-17 10:18:20|781.96|764.86|781.74|764.64|781.96|764.86|781.74|764.64|2
1652782710000|2022-05-17 10:18:30|781.92|764.82|782.19|765.09|782.24|765.14|781.92|764.82|8
1652782720000|2022-05-17 10:18:40|782.17|765.07|782.24|765.14|782.24|765.14|782.17|765.07|2
1652782730000|2022-05-17 10:18:50|782.14|765.04|782.07|764.97|782.14|765.04|781.62|764.52|11
1652782740000|2022-05-17 10:19:00|782.09|764.99|782.05|764.95|782.09|764.99|782.05|764.95|4
1652782750000|2022-05-17 10:19:10|782.09|764.99|782.12|765.02|782.17|765.07|782.09|764.99|3
1652782760000|2022-05-17 10:19:20|782.17|765.07|782.21|765.11|782.25|765.15|782.17|765.07|8
1652782770000|2022-05-17 10:19:30|782.26|765.16|782.28|765.18|782.28|765.18|782.26|765.16|2
1652782780000|2022-05-17 10:19:40|782.29|765.19|782.2|765.1|782.5|765.4|782.2|765.1|13
1652782790000|2022-05-17 10:19:50|782.22|765.12|782.24|765.14|782.24|765.14|782.22|765.12|2
1652782800000|2022-05-17 10:20:00|782.23|765.13|781.71|764.61|782.23|765.13|781.71|764.61|5
1652782810000|2022-05-17 10:20:10|781.8|764.7|781.31|764.21|781.8|764.7|781.12|764.02|10
1652782820000|2022-05-17 10:20:20|781.28|764.18|781.33|764.23|781.33|764.23|781.28|764.18|6
1652782830000|2022-05-17 10:20:30|781.34|764.24|781.43|764.33|781.43|764.33|781.33|764.23|5
1652782840000|2022-05-17 10:20:40|781.45|764.35|782.1|765|782.1|765|781.45|764.35|12
1652782850000|2022-05-17 10:20:50|782.08|764.98|781.35|764.25|782.08|764.98|781.26|764.16|12
1652782860000|2022-05-17 10:21:00|781.33|764.23|781.33|764.23|781.33|764.23|781.33|764.23|1
1652782870000|2022-05-17 10:21:10|781.36|764.26|781.5|764.4|781.5|764.4|781.36|764.26|7
1652782890000|2022-05-17 10:21:30|781.51|764.41|781.52|764.42|781.52|764.42|781.51|764.41|2
1652782900000|2022-05-17 10:21:40|781.54|764.44|781.54|764.44|781.54|764.44|781.54|764.44|1
1652782910000|2022-05-17 10:21:50|781.15|764.05|781.26|764.16|781.26|764.16|781.15|764.05|3
1652782920000|2022-05-17 10:22:00|781.28|764.18|780.61|763.51|781.28|764.18|780.61|763.51|11
1652782930000|2022-05-17 10:22:10|780.63|763.53|780.64|763.54|780.64|763.54|780.61|763.51|4
1652782940000|2022-05-17 10:22:20|780.66|763.56|780.69|763.59|780.69|763.59|780.66|763.56|3
1652782950000|2022-05-17 10:22:30|780.7|763.6|781.05|763.95|781.05|763.95|780.64|763.54|9
1652782960000|2022-05-17 10:22:40|780.64|763.54|780.31|763.21|780.64|763.54|780.27|763.17|9
1652782970000|2022-05-17 10:22:50|780.33|763.23|780.35|763.25|780.35|763.25|780.33|763.23|2
1652782990000|2022-05-17 10:23:10|780.36|763.26|780.56|763.46|780.56|763.46|780.24|763.14|15
1652783000000|2022-05-17 10:23:20|780.53|763.43|780.54|763.44|780.54|763.44|780.48|763.38|5
1652783010000|2022-05-17 10:23:30|780.56|763.46|780.39|763.29|780.57|763.47|780.35|763.25|5
1652783020000|2022-05-17 10:23:40|780.4|763.3|780.44|763.34|780.44|763.34|780.4|763.3|5
1652783030000|2022-05-17 10:23:50|780.45|763.35|780.42|763.32|781.04|763.94|780.42|763.32|10
1652783040000|2022-05-17 10:24:00|780.46|763.36|780.56|763.46|780.9|763.8|780.44|763.34|11
1652783050000|2022-05-17 10:24:10|780.9|763.8|781.23|764.13|781.23|764.13|780.9|763.8|12
1652783060000|2022-05-17 10:24:20|781.24|764.14|781.24|764.14|781.31|764.21|781.18|764.08|12
1652783070000|2022-05-17 10:24:30|781.25|764.15|780.81|763.71|781.26|764.16|780.81|763.71|6
1652783080000|2022-05-17 10:24:40|781.16|764.06|781.16|764.06|781.16|764.06|781.16|764.06|1
1652783090000|2022-05-17 10:24:50|781.22|764.12|781.09|763.99|781.38|764.28|781.07|763.97|12
1652783100000|2022-05-17 10:25:00|781.11|764.01|781.29|764.19|781.3|764.2|781.11|764.01|11
1652783110000|2022-05-17 10:25:10|781.24|764.14|781.36|764.26|781.36|764.26|781.24|764.14|6
1652783120000|2022-05-17 10:25:20|781.31|764.21|781.29|764.19|781.32|764.22|781.26|764.16|9
1652783130000|2022-05-17 10:25:30|781.27|764.17|781.28|764.18|781.31|764.21|781.27|764.17|6
1652783140000|2022-05-17 10:25:40|781.26|764.16|781.2|764.1|781.26|764.16|781.18|764.08|3
1652783150000|2022-05-17 10:25:50|781.18|764.08|781.18|764.08|781.18|764.08|781.18|764.08|1
1652783160000|2022-05-17 10:26:00|781.16|764.06|781.16|764.06|781.18|764.08|781.16|764.06|9
1652783170000|2022-05-17 10:26:10|780.73|763.63|781.09|763.99|781.1|764|780.73|763.63|5
1652783180000|2022-05-17 10:26:20|781.1|764|781.1|764|781.1|764|781.09|763.99|7
1652783190000|2022-05-17 10:26:30|781.11|764.01|781.09|763.99|781.11|764.01|781.09|763.99|13
1652783200000|2022-05-17 10:26:40|781.14|764.04|781.15|764.05|781.19|764.09|781.09|763.99|15
1652783210000|2022-05-17 10:26:50|781.13|764.03|781.18|764.08|781.18|764.08|781.13|764.03|4
1652783220000|2022-05-17 10:27:00|781.2|764.1|781.18|764.08|781.2|764.1|781.15|764.05|4
1652783230000|2022-05-17 10:27:10|781.16|764.06|781.21|764.11|781.3|764.2|781.16|764.06|15
1652783240000|2022-05-17 10:27:20|781.19|764.09|780.76|763.66|781.21|764.11|780.76|763.66|10
1652783260000|2022-05-17 10:27:40|780.99|763.89|781.18|764.08|781.18|764.08|780.99|763.89|2
1652783270000|2022-05-17 10:27:50|780.97|763.87|781.11|764.01|781.18|764.08|780.97|763.87|4
1652783280000|2022-05-17 10:28:00|781.06|763.96|781.06|763.96|781.06|763.96|781.06|763.96|1
1652783290000|2022-05-17 10:28:10|781.02|763.92|780.76|763.66|781.02|763.92|780.76|763.66|2
1652783300000|2022-05-17 10:28:20|781.02|763.92|781.02|763.92|781.02|763.92|781.02|763.92|1
1652783310000|2022-05-17 10:28:30|780.76|763.66|781.02|763.92|781.02|763.92|780.76|763.66|2
1652783350000|2022-05-17 10:29:10|781.17|764.07|781.16|764.06|781.17|764.07|781.15|764.05|4
1652783360000|2022-05-17 10:29:20|781.15|764.05|781.38|764.28|781.38|764.28|781.15|764.05|6
1652783370000|2022-05-17 10:29:30|781.4|764.3|781.43|764.33|781.43|764.33|781.4|764.3|2
1652783380000|2022-05-17 10:29:40|781.46|764.36|781.52|764.42|781.52|764.42|781.46|764.36|4
1652783390000|2022-05-17 10:29:50|781.47|764.37|781.46|764.36|781.47|764.37|781.46|764.36|2
1652783400000|2022-05-17 10:30:00|781.47|764.37|781.37|764.27|781.47|764.37|781.35|764.25|5
1652783410000|2022-05-17 10:30:10|781.39|764.29|781.39|764.29|781.44|764.34|781.35|764.25|17
1652783420000|2022-05-17 10:30:20|781.41|764.31|781.41|764.31|781.44|764.34|781.39|764.29|7
1652783440000|2022-05-17 10:30:40|781.44|764.34|781.47|764.37|781.47|764.37|781.44|764.34|2
1652783450000|2022-05-17 10:30:50|781.44|764.34|781.35|764.25|781.44|764.34|781.31|764.21|12
1652783460000|2022-05-17 10:31:00|781.37|764.27|781.33|764.23|781.37|764.27|781.31|764.21|10
1652783470000|2022-05-17 10:31:10|781.35|764.25|780.34|763.24|781.35|764.25|780.34|763.24|12
1652783480000|2022-05-17 10:31:20|780.3|763.2|780.35|763.25|780.35|763.25|780.3|763.2|5
1652783520000|2022-05-17 10:32:00|780.37|763.27|780.35|763.25|780.4|763.3|780.35|763.25|6
1652783530000|2022-05-17 10:32:10|780.34|763.24|780.13|763.03|780.34|763.24|780.06|762.96|11
1652783540000|2022-05-17 10:32:20|780.21|763.11|780.48|763.38|780.48|763.38|780.21|763.11|5
1652783550000|2022-05-17 10:32:30|780.51|763.41|781.14|764.04|781.15|764.05|780.51|763.41|8
1652783560000|2022-05-17 10:32:40|780.74|763.64|780.74|763.64|780.74|763.64|780.74|763.64|1
1652783580000|2022-05-17 10:33:00|780.95|763.85|780.25|763.15|781.06|763.96|780.23|763.13|7
1652783590000|2022-05-17 10:33:10|780.27|763.17|780.34|763.24|780.35|763.25|780.27|763.17|10
1652783600000|2022-05-17 10:33:20|780.46|763.36|780.58|763.48|780.58|763.48|780.46|763.36|4
1652783610000|2022-05-17 10:33:30|780.59|763.49|780.61|763.51|780.61|763.51|780.59|763.49|2
1652783620000|2022-05-17 10:33:40|780.94|763.84|781.04|763.94|781.04|763.94|780.94|763.84|3
1652783630000|2022-05-17 10:33:50|781.06|763.96|781.28|764.18|781.31|764.21|781.06|763.96|10
1652783640000|2022-05-17 10:34:00|781.12|764.02|780.58|763.48|781.12|764.02|780.58|763.48|4
1652783650000|2022-05-17 10:34:10|780.56|763.46|780.4|763.3|780.56|763.46|780.25|763.15|9
1652783660000|2022-05-17 10:34:20|780.42|763.32|780.6|763.5|780.6|763.5|780.42|763.32|9
1652783670000|2022-05-17 10:34:30|780.58|763.48|780.5|763.4|780.59|763.49|780.5|763.4|4
1652783680000|2022-05-17 10:34:40|780.53|763.43|780.53|763.43|780.55|763.45|780.53|763.43|5
1652783690000|2022-05-17 10:34:50|780.33|763.23|780.35|763.25|780.35|763.25|780.33|763.23|2
1652783700000|2022-05-17 10:35:00|780.33|763.23|780.42|763.32|780.42|763.32|780.33|763.23|4
1652783710000|2022-05-17 10:35:10|780.43|763.33|780.34|763.24|780.43|763.33|780.33|763.23|3
1652783730000|2022-05-17 10:35:30|780.36|763.26|780.36|763.26|780.36|763.26|780.36|763.26|1
1652783750000|2022-05-17 10:35:50|780.38|763.28|780.4|763.3|780.4|763.3|780.38|763.28|2
1652783770000|2022-05-17 10:36:10|780.53|763.43|780.56|763.46|780.59|763.49|780.53|763.43|5
1652783780000|2022-05-17 10:36:20|780.42|763.32|780.42|763.32|780.44|763.34|780.42|763.32|3
1652783790000|2022-05-17 10:36:30|780.44|763.34|780.44|763.34|780.44|763.34|780.42|763.32|3
1652783800000|2022-05-17 10:36:40|780.42|763.32|780.42|763.32|780.42|763.32|780.42|763.32|1
1652783810000|2022-05-17 10:36:50|779.92|762.82|780.3|763.2|780.4|763.3|779.92|762.82|8
1652783820000|2022-05-17 10:37:00|779.92|762.82|780.3|763.2|780.3|763.2|779.92|762.82|4
1652783830000|2022-05-17 10:37:10|779.92|762.82|779.92|762.82|780.3|763.2|779.92|762.82|3
1652783840000|2022-05-17 10:37:20|780.3|763.2|780.3|763.2|780.3|763.2|779.92|762.82|5
1652783860000|2022-05-17 10:37:40|779.92|762.82|779.59|762.49|780.3|763.2|779.59|762.49|4
1652783950000|2022-05-17 10:39:10|779.09|761.99|779.03|761.93|779.59|762.49|778.49|761.39|7
1652783960000|2022-05-17 10:39:20|778.98|761.88|778.67|761.57|778.98|761.88|778.67|761.57|4
1652783970000|2022-05-17 10:39:30|778.63|761.53|778.22|761.12|778.91|761.81|778.2|761.1|15
1652783980000|2022-05-17 10:39:40|778.31|761.21|778.22|761.12|778.31|761.21|778.22|761.12|2
1652783990000|2022-05-17 10:39:50|778.2|761.1|778.11|761.01|778.2|761.1|778.11|761.01|4
1652784000000|2022-05-17 10:40:00|778.03|760.93|777.36|760.26|778.03|760.93|777.36|760.26|7
1652784010000|2022-05-17 10:40:10|777.48|760.38|778.31|761.21|778.31|761.21|777.48|760.38|10
1652784020000|2022-05-17 10:40:20|778.28|761.18|777.67|760.57|778.28|761.18|777.67|760.57|8
1652784030000|2022-05-17 10:40:30|777.8|760.7|777.67|760.57|777.8|760.7|777.67|760.57|2
1652784050000|2022-05-17 10:40:50|777.78|760.68|777.78|760.68|777.78|760.68|777.78|760.68|1
1652784060000|2022-05-17 10:41:00|777.67|760.57|777.67|760.57|777.78|760.68|777.67|760.57|3
1652784100000|2022-05-17 10:41:40|777.78|760.68|777.78|760.68|777.78|760.68|777.78|760.68|1
1652784110000|2022-05-17 10:41:50|777.74|760.64|777.78|760.68|777.78|760.68|777.74|760.64|2
1652784130000|2022-05-17 10:42:10|777.68|760.58|777.7|760.6|777.78|760.68|777.59|760.49|9
1652784140000|2022-05-17 10:42:20|777.72|760.62|777.36|760.26|777.72|760.62|777.22|760.12|16
1652784150000|2022-05-17 10:42:30|777.38|760.28|777.46|760.36|777.46|760.36|777.38|760.28|5
1652784160000|2022-05-17 10:42:40|777.47|760.37|778.03|760.93|778.03|760.93|777.47|760.37|13
1652784170000|2022-05-17 10:42:50|777.99|760.89|778.03|760.93|778.07|760.97|777.95|760.85|14
1652784180000|2022-05-17 10:43:00|778.01|760.91|777.99|760.89|778.01|760.91|777.69|760.59|8
1652784190000|2022-05-17 10:43:10|778.01|760.91|778.07|760.97|778.13|761.03|778|760.9|17
1652784200000|2022-05-17 10:43:20|778.05|760.95|778.06|760.96|778.15|761.05|778.05|760.95|6
1652784210000|2022-05-17 10:43:30|778.08|760.98|778.1|761|778.1|761|778.06|760.96|16
1652784220000|2022-05-17 10:43:40|778.12|761.02|778.14|761.04|778.14|761.04|778.12|761.02|2
1652784230000|2022-05-17 10:43:50|778.12|761.02|777.67|760.57|778.12|761.02|777.67|760.57|3
1652784240000|2022-05-17 10:44:00|777.36|760.26|777.42|760.32|777.42|760.32|777.36|760.26|4
1652784250000|2022-05-17 10:44:10|777.43|760.33|777.24|760.14|777.43|760.33|777.24|760.14|18
1652784260000|2022-05-17 10:44:20|777.23|760.13|777.19|760.09|777.25|760.15|777.18|760.08|8
1652784270000|2022-05-17 10:44:30|777.21|760.11|778.14|761.04|778.14|761.04|777.2|760.1|20
1652784280000|2022-05-17 10:44:40|778.12|761.02|778.26|761.16|778.28|761.18|778.12|761.02|9
1652784290000|2022-05-17 10:44:50|778.25|761.15|778.21|761.11|778.28|761.18|778.17|761.07|10
1652784300000|2022-05-17 10:45:00|778.3|761.2|779.21|762.11|779.21|762.11|778.29|761.19|15
1652784310000|2022-05-17 10:45:10|779.23|762.13|779.48|762.38|779.53|762.43|779.23|762.13|14
1652784320000|2022-05-17 10:45:20|779.62|762.52|780.14|763.04|780.14|763.04|779.62|762.52|9
1652784330000|2022-05-17 10:45:30|780.16|763.06|780.18|763.08|780.2|763.1|780.16|763.06|11
1652784340000|2022-05-17 10:45:40|780.2|763.1|780.24|763.14|780.24|763.14|780.2|763.1|5
1652784350000|2022-05-17 10:45:50|779.74|762.64|779.38|762.28|779.74|762.64|779.35|762.25|6
1652784360000|2022-05-17 10:46:00|779.4|762.3|779.6|762.5|779.6|762.5|779.4|762.3|9
1652784370000|2022-05-17 10:46:10|779.61|762.51|779.33|762.23|779.65|762.55|779.28|762.18|14
1652784380000|2022-05-17 10:46:20|779.34|762.24|779.41|762.31|779.41|762.31|779.34|762.24|5
1652784390000|2022-05-17 10:46:30|779.42|762.32|779.61|762.51|779.61|762.51|779.42|762.32|10
1652784400000|2022-05-17 10:46:40|779.63|762.53|779.73|762.63|779.73|762.63|779.63|762.53|6
1652784410000|2022-05-17 10:46:50|779.75|762.65|779.63|762.53|779.77|762.67|779.61|762.51|7
1652784420000|2022-05-17 10:47:00|779.65|762.55|779.73|762.63|779.73|762.63|779.65|762.55|5
1652784430000|2022-05-17 10:47:10|779.75|762.65|779.64|762.54|779.77|762.67|779.62|762.52|7
1652784440000|2022-05-17 10:47:20|779.65|762.55|779.69|762.59|779.69|762.59|779.65|762.55|4
1652784450000|2022-05-17 10:47:30|780.25|763.15|780.59|763.49|780.59|763.49|780.25|763.15|15
1652784460000|2022-05-17 10:47:40|780.61|763.51|780.66|763.56|780.68|763.58|780.61|763.51|6
1652784480000|2022-05-17 10:48:00|780.68|763.58|781.11|764.01|781.11|764.01|780.68|763.58|6
1652784490000|2022-05-17 10:48:10|781.13|764.03|781.14|764.04|781.37|764.27|781.09|763.99|14
1652784500000|2022-05-17 10:48:20|781.16|764.06|780.67|763.57|781.16|764.06|780.66|763.56|9
1652784510000|2022-05-17 10:48:30|781|763.9|781.32|764.22|781.32|764.22|781|763.9|11
1652784520000|2022-05-17 10:48:40|781.34|764.24|780.84|763.74|781.34|764.24|780.84|763.74|4
1652784530000|2022-05-17 10:48:50|780.85|763.75|780.67|763.57|780.85|763.75|780.66|763.56|3
1652784540000|2022-05-17 10:49:00|781.05|763.95|781.26|764.16|781.4|764.3|781.05|763.95|14
1652784550000|2022-05-17 10:49:10|781.4|764.3|781.18|764.08|781.4|764.3|780.83|763.73|5
1652784560000|2022-05-17 10:49:20|781.2|764.1|781.2|764.1|781.2|764.1|781.2|764.1|1
1652784570000|2022-05-17 10:49:30|780.83|763.73|781.15|764.05|781.17|764.07|780.81|763.71|5
1652784580000|2022-05-17 10:49:40|781.16|764.06|781.2|764.1|781.2|764.1|781.16|764.06|4
1652784590000|2022-05-17 10:49:50|781.22|764.12|781.56|764.46|781.56|764.46|781.22|764.12|11
1652784600000|2022-05-17 10:50:00|781.58|764.48|782.17|765.07|782.17|765.07|781.58|764.48|9
1652784610000|2022-05-17 10:50:10|782.19|765.09|782.57|765.47|782.57|765.47|782.19|765.09|17
1652784620000|2022-05-17 10:50:20|782.59|765.49|783.19|766.09|783.19|766.09|782.59|765.49|8
1652784630000|2022-05-17 10:50:30|783.21|766.11|783.27|766.17|783.27|766.17|782.73|765.63|8
1652784640000|2022-05-17 10:50:40|783.29|766.19|783.29|766.19|783.29|766.19|783.29|766.19|1
1652784650000|2022-05-17 10:50:50|783.3|766.2|783.07|765.97|783.3|766.2|783.06|765.96|6
1652784660000|2022-05-17 10:51:00|782.8|765.7|782.81|765.71|783.07|765.97|782.8|765.7|4
1652784670000|2022-05-17 10:51:10|783.08|765.98|783.31|766.21|783.31|766.21|783.08|765.98|2
1652784680000|2022-05-17 10:51:20|783.33|766.23|783.11|766.01|783.33|766.23|783.11|766.01|2
1652784690000|2022-05-17 10:51:30|783.33|766.23|783.19|766.09|783.37|766.27|783.19|766.09|4
1652784700000|2022-05-17 10:51:40|783.37|766.27|783.19|766.09|783.37|766.27|783.19|766.09|2
1652784710000|2022-05-17 10:51:50|782.87|765.77|783.19|766.09|783.19|766.09|782.87|765.77|2
1652784720000|2022-05-17 10:52:00|782.87|765.77|783.19|766.09|783.19|766.09|782.87|765.77|2
1652784730000|2022-05-17 10:52:10|782.87|765.77|782.87|765.77|782.87|765.77|782.87|765.77|1
1652784740000|2022-05-17 10:52:20|782.05|764.95|782.31|765.21|782.31|765.21|782.05|764.95|4
1652784750000|2022-05-17 10:52:30|782.33|765.23|782.45|765.35|782.45|765.35|782.33|765.23|7
1652784760000|2022-05-17 10:52:40|782.47|765.37|782.47|765.37|782.47|765.37|782.47|765.37|1
1652784770000|2022-05-17 10:52:50|782.31|765.21|781.98|764.88|782.4|765.3|781.98|764.88|3
1652784780000|2022-05-17 10:53:00|782.4|765.3|782.49|765.39|782.49|765.39|782.4|765.3|9
1652784790000|2022-05-17 10:53:10|782.48|765.38|782.44|765.34|782.49|765.39|782.44|765.34|4
1652784800000|2022-05-17 10:53:20|781.99|764.89|781.34|764.24|781.99|764.89|781.32|764.22|3
1652784810000|2022-05-17 10:53:30|781.36|764.26|781.42|764.32|781.42|764.32|781.36|764.26|4
1652784820000|2022-05-17 10:53:40|781.44|764.34|781.67|764.57|782.03|764.93|781.44|764.34|13
1652784830000|2022-05-17 10:53:50|781.69|764.59|781.69|764.59|781.69|764.59|781.69|764.59|1
1652784840000|2022-05-17 10:54:00|781.57|764.47|781.57|764.47|781.57|764.47|781.57|764.47|1
1652784860000|2022-05-17 10:54:20|781.58|764.48|781.58|764.48|781.58|764.48|781.57|764.47|5
1652784870000|2022-05-17 10:54:30|781.77|764.67|782.11|765.01|782.11|765.01|781.77|764.67|9
1652784880000|2022-05-17 10:54:40|782.09|764.99|781.22|764.12|782.11|765.01|781.22|764.12|8
1652784890000|2022-05-17 10:54:50|781.21|764.11|780.42|763.32|781.23|764.13|780.42|763.32|13
1652784900000|2022-05-17 10:55:00|780.44|763.34|781.17|764.07|781.17|764.07|780.42|763.32|17
1652784910000|2022-05-17 10:55:10|781.19|764.09|781.37|764.27|781.37|764.27|781.19|764.09|13
1652784920000|2022-05-17 10:55:20|781.39|764.29|781.63|764.53|781.63|764.53|781.39|764.29|11
1652784930000|2022-05-17 10:55:30|781.49|764.39|781.41|764.31|781.51|764.41|781.39|764.29|5
1652784940000|2022-05-17 10:55:40|781.43|764.33|781.39|764.29|781.45|764.35|781.39|764.29|3
1652784950000|2022-05-17 10:55:50|781.41|764.31|781.6|764.5|781.6|764.5|781.39|764.29|13
1652784960000|2022-05-17 10:56:00|781.62|764.52|781.72|764.62|781.74|764.64|781.62|764.52|8
1652784970000|2022-05-17 10:56:10|781.7|764.6|781.36|764.26|781.7|764.6|781.22|764.12|8
1652784980000|2022-05-17 10:56:20|781.31|764.21|780.73|763.63|781.31|764.21|780.73|763.63|6
1652784990000|2022-05-17 10:56:30|780.75|763.65|780.61|763.51|780.76|763.66|780.61|763.51|3
1652785010000|2022-05-17 10:56:50|780.63|763.53|780.42|763.32|780.63|763.53|780.38|763.28|5
1652785020000|2022-05-17 10:57:00|780.44|763.34|780.6|763.5|780.6|763.5|780.44|763.34|7
1652785030000|2022-05-17 10:57:10|780.62|763.52|781.39|764.29|781.39|764.29|780.62|763.52|9
1652785040000|2022-05-17 10:57:20|781.41|764.31|781.41|764.31|781.43|764.33|781.39|764.29|4
1652785050000|2022-05-17 10:57:30|781.46|764.36|781.47|764.37|781.6|764.5|781.46|764.36|7
1652785060000|2022-05-17 10:57:40|781.48|764.38|781.38|764.28|781.49|764.39|781.36|764.26|14
1652785070000|2022-05-17 10:57:50|780.9|763.8|780.73|763.63|780.9|763.8|780.73|763.63|3
1652785080000|2022-05-17 10:58:00|780.75|763.65|781.35|764.25|781.35|764.25|780.73|763.63|10
1652785090000|2022-05-17 10:58:10|781.37|764.27|781.45|764.35|781.45|764.35|781.37|764.27|5
1652785100000|2022-05-17 10:58:20|781.47|764.37|781.47|764.37|781.48|764.38|781.47|764.37|3
1652785110000|2022-05-17 10:58:30|781.41|764.31|781.43|764.33|781.43|764.33|781.41|764.31|2
1652785120000|2022-05-17 10:58:40|781.45|764.35|781.45|764.35|781.45|764.35|781.45|764.35|1
1652785130000|2022-05-17 10:58:50|781.47|764.37|781.76|764.66|782.26|765.16|781.47|764.37|14
1652785140000|2022-05-17 10:59:00|781.78|764.68|781.82|764.72|781.82|764.72|781.78|764.68|3
1652785150000|2022-05-17 10:59:10|782.27|765.17|782.38|765.28|782.38|765.28|782.27|765.17|5
1652785160000|2022-05-17 10:59:20|781.89|764.79|781.9|764.8|781.91|764.81|781.89|764.79|4
1652785170000|2022-05-17 10:59:30|781.85|764.75|781.43|764.33|781.85|764.75|781.4|764.3|6
1652785180000|2022-05-17 10:59:40|780.93|763.83|781.39|764.29|781.44|764.34|780.93|763.83|8
1652785190000|2022-05-17 10:59:50|781.41|764.31|780.89|763.79|781.41|764.31|780.89|763.79|9
1652785200000|2022-05-17 11:00:00|780.62|763.52|781.12|764.02|781.12|764.02|780.39|763.29|9
1652785210000|2022-05-17 11:00:10|780.71|763.61|781.19|764.09|781.19|764.09|780.66|763.56|13
1652785220000|2022-05-17 11:00:20|781.21|764.11|781.57|764.47|781.57|764.47|781.15|764.05|16
1652785230000|2022-05-17 11:00:30|781.55|764.45|781.37|764.27|781.55|764.45|781.31|764.21|7
1652785240000|2022-05-17 11:00:40|781.38|764.28|782.43|765.33|783.13|766.03|781.38|764.28|17
1652785250000|2022-05-17 11:00:50|782.4|765.3|781.93|764.83|782.4|765.3|781.93|764.83|3
1652785260000|2022-05-17 11:01:00|781.37|764.27|781.37|764.27|781.37|764.27|781.37|764.27|1
1652785280000|2022-05-17 11:01:20|781.36|764.26|781.34|764.24|781.36|764.26|781.34|764.24|2
1652785290000|2022-05-17 11:01:30|781.32|764.22|781.3|764.2|781.32|764.22|781.3|764.2|2
1652785300000|2022-05-17 11:01:40|781.38|764.28|781.38|764.28|781.38|764.28|781.38|764.28|1
1652785310000|2022-05-17 11:01:50|781.4|764.3|781.39|764.29|781.4|764.3|781.39|764.29|2
1652785320000|2022-05-17 11:02:00|781.41|764.31|781.39|764.29|781.41|764.31|781.39|764.29|2
1652785330000|2022-05-17 11:02:10|781.34|764.24|781.34|764.24|781.34|764.24|781.34|764.24|1
1652785340000|2022-05-17 11:02:20|781.27|764.17|781.39|764.29|781.39|764.29|781.27|764.17|2
1652785390000|2022-05-17 11:03:10|781.38|764.28|781.29|764.19|781.38|764.28|781.29|764.19|3
1652785400000|2022-05-17 11:03:20|781.18|764.08|781.16|764.06|781.18|764.08|781.16|764.06|2
1652785410000|2022-05-17 11:03:30|781.17|764.07|781.21|764.11|781.21|764.11|781.17|764.07|7
1652785420000|2022-05-17 11:03:40|781.23|764.13|781.22|764.12|781.23|764.13|781.22|764.12|2
1652785440000|2022-05-17 11:04:00|780.81|763.71|780.81|763.71|780.81|763.71|780.81|763.71|1
1652785470000|2022-05-17 11:04:30|780.35|763.25|780.35|763.25|780.35|763.25|780.35|763.25|1
1652785480000|2022-05-17 11:04:40|780.34|763.24|780.28|763.18|780.34|763.24|780.28|763.18|3
1652785490000|2022-05-17 11:04:50|780.26|763.16|780.5|763.4|780.5|763.4|780.26|763.16|9
1652785500000|2022-05-17 11:05:00|780.53|763.43|781.11|764.01|781.11|764.01|780.53|763.43|8
1652785510000|2022-05-17 11:05:10|781.13|764.03|781.17|764.07|781.17|764.07|781.09|763.99|10
1652785520000|2022-05-17 11:05:20|781.21|764.11|781.36|764.26|781.36|764.26|781.21|764.11|7
1652785530000|2022-05-17 11:05:30|781.38|764.28|781.38|764.28|781.38|764.28|781.31|764.21|6
1652785550000|2022-05-17 11:05:50|781.4|764.3|781.47|764.37|781.59|764.49|781.4|764.3|8
1652785570000|2022-05-17 11:06:10|781.24|764.14|781.39|764.29|781.39|764.29|781.24|764.14|7
1652785580000|2022-05-17 11:06:20|781.41|764.31|781.55|764.45|781.57|764.47|781.41|764.31|12
1652785590000|2022-05-17 11:06:30|781.56|764.46|781.54|764.44|781.56|764.46|781.47|764.37|11
1652785600000|2022-05-17 11:06:40|781.51|764.41|781.54|764.44|781.55|764.45|781.47|764.37|10
1652785610000|2022-05-17 11:06:50|781.56|764.46|781.56|764.46|781.56|764.46|781.56|764.46|1
1652785620000|2022-05-17 11:07:00|781.54|764.44|781.56|764.46|781.56|764.46|781.54|764.44|2
1652785650000|2022-05-17 11:07:30|781.62|764.52|781.66|764.56|781.66|764.56|781.62|764.52|3
1652785660000|2022-05-17 11:07:40|781.67|764.57|781.68|764.58|781.68|764.58|781.67|764.57|2
1652785670000|2022-05-17 11:07:50|782.06|764.96|782.76|765.66|782.82|765.72|782.06|764.96|15
1652785680000|2022-05-17 11:08:00|782.59|765.49|782.6|765.5|782.6|765.5|782.59|765.49|2
1652785700000|2022-05-17 11:08:20|782.1|765|782.1|765|782.1|765|782.1|765|1
1652785710000|2022-05-17 11:08:30|781.7|764.6|781.62|764.52|781.7|764.6|781.62|764.52|2
1652785720000|2022-05-17 11:08:40|781.85|764.75|781.62|764.52|781.85|764.75|781.62|764.52|2
1652785730000|2022-05-17 11:08:50|781.85|764.75|781.87|764.77|781.87|764.77|781.85|764.75|2
1652785740000|2022-05-17 11:09:00|781.88|764.78|782.48|765.38|782.48|765.38|781.66|764.56|16
1652785750000|2022-05-17 11:09:10|782.54|765.44|782.51|765.41|782.88|765.78|782.43|765.33|8
1652785760000|2022-05-17 11:09:20|782.53|765.43|782.51|765.41|782.53|765.43|782.51|765.41|2
1652785770000|2022-05-17 11:09:30|782.58|765.48|783.08|765.98|783.08|765.98|782.58|765.48|5
1652785780000|2022-05-17 11:09:40|783.1|766|783.24|766.14|783.26|766.16|783.09|765.99|8
1652785790000|2022-05-17 11:09:50|783.22|766.12|783.34|766.24|783.34|766.24|783.22|766.12|5
1652785800000|2022-05-17 11:10:00|783.36|766.26|783.53|766.43|783.53|766.43|782.99|765.89|18
1652785810000|2022-05-17 11:10:10|783.51|766.41|783.96|766.86|783.96|766.86|783.51|766.41|4
1652785820000|2022-05-17 11:10:20|783.97|766.87|784.26|767.16|784.26|767.16|783.97|766.87|6
1652785830000|2022-05-17 11:10:30|784.24|767.14|784.04|766.94|784.27|767.17|784.04|766.94|4
1652785850000|2022-05-17 11:10:50|784.29|767.19|784.29|767.19|784.29|767.19|784.29|767.19|1
1652785880000|2022-05-17 11:11:20|784.31|767.21|784.33|767.23|784.33|767.23|784.31|767.21|2
1652785890000|2022-05-17 11:11:30|784.35|767.25|783.65|766.55|784.35|767.25|783.65|766.55|4
1652785900000|2022-05-17 11:11:40|783.92|766.82|783.65|766.55|783.92|766.82|783.65|766.55|2
1652785910000|2022-05-17 11:11:50|783.75|766.65|783.65|766.55|783.75|766.65|783.65|766.55|2
1652785920000|2022-05-17 11:12:00|783.18|766.08|783.37|766.27|783.37|766.27|783.18|766.08|5
1652785930000|2022-05-17 11:12:10|783.39|766.29|783.39|766.29|783.39|766.29|783.38|766.28|3
1652785950000|2022-05-17 11:12:30|783.41|766.31|783.53|766.43|784.05|766.95|783.41|766.31|9
1652785980000|2022-05-17 11:13:00|783.51|766.41|783.13|766.03|783.54|766.44|783.11|766.01|5
1652785990000|2022-05-17 11:13:10|783.15|766.05|783.35|766.25|783.35|766.25|783.15|766.05|10
1652786000000|2022-05-17 11:13:20|783.39|766.29|783.71|766.61|783.71|766.61|783.39|766.29|9
1652786010000|2022-05-17 11:13:30|783.83|766.73|784.12|767.02|784.12|767.02|783.83|766.73|7
1652786020000|2022-05-17 11:13:40|784.14|767.04|784.04|766.94|784.22|767.12|784.04|766.94|6
1652786040000|2022-05-17 11:14:00|784.19|767.09|784.22|767.12|784.22|767.12|784.19|767.09|4
1652786050000|2022-05-17 11:14:10|784.23|767.13|784.35|767.25|784.35|767.25|784.23|767.13|8
1652786070000|2022-05-17 11:14:30|784.15|767.05|783.75|766.65|784.15|767.05|783.75|766.65|8
1652786080000|2022-05-17 11:14:40|783.95|766.85|784.02|766.92|784.02|766.92|783.75|766.65|4
1652786090000|2022-05-17 11:14:50|784.03|766.93|784.28|767.18|784.28|767.18|784.02|766.92|9
1652786100000|2022-05-17 11:15:00|784.32|767.22|784.5|767.4|784.79|767.69|784.32|767.22|12
1652786110000|2022-05-17 11:15:10|784.51|767.41|785|767.9|785.05|767.95|784.51|767.41|15
1652786120000|2022-05-17 11:15:20|784.98|767.88|785.13|768.03|785.14|768.04|784.96|767.86|6
1652786130000|2022-05-17 11:15:30|785.14|768.04|785.17|768.07|785.19|768.09|785.14|768.04|5
1652786140000|2022-05-17 11:15:40|785.21|768.11|785.32|768.22|785.33|768.23|785.21|768.11|6
1652786150000|2022-05-17 11:15:50|785.33|768.23|785.33|768.23|785.33|768.23|785.33|768.23|1
1652786160000|2022-05-17 11:16:00|785.35|768.25|785.39|768.29|785.39|768.29|785.35|768.25|2
1652786180000|2022-05-17 11:16:20|785.41|768.31|786.27|769.17|786.27|769.17|785.41|768.31|16
1652786190000|2022-05-17 11:16:30|786.26|769.16|785.41|768.31|786.26|769.16|785.41|768.31|14
1652786200000|2022-05-17 11:16:40|785.43|768.33|785.4|768.3|785.44|768.34|785.29|768.19|7
1652786210000|2022-05-17 11:16:50|785.37|768.27|785.37|768.27|785.37|768.27|785.37|768.27|1
1652786220000|2022-05-17 11:17:00|785.44|768.34|784.44|767.34|785.44|768.34|784.44|767.34|10
1652786230000|2022-05-17 11:17:10|784.46|767.36|784.4|767.3|784.46|767.36|784.4|767.3|4
1652786240000|2022-05-17 11:17:20|783.94|766.84|781.98|764.88|783.94|766.84|781.95|764.85|18
1652786250000|2022-05-17 11:17:30|781.58|764.48|781.39|764.29|781.58|764.48|781.39|764.29|6
1652786260000|2022-05-17 11:17:40|781.31|764.21|780.35|763.25|781.31|764.21|780.35|763.25|9
1652786270000|2022-05-17 11:17:50|780.29|763.19|780.8|763.7|781.03|763.93|780.27|763.17|12
1652786280000|2022-05-17 11:18:00|780.78|763.68|780.77|763.67|780.78|763.68|780.74|763.64|4
1652786290000|2022-05-17 11:18:10|780.42|763.32|780.25|763.15|780.42|763.32|780.25|763.15|2
1652786300000|2022-05-17 11:18:20|780.06|762.96|778.05|760.95|780.06|762.96|778|760.9|12
1652786310000|2022-05-17 11:18:30|778.76|761.66|778.95|761.85|778.97|761.87|778.1|761|19
1652786320000|2022-05-17 11:18:40|778.93|761.83|778.99|761.89|779.09|761.99|778.89|761.79|12
1652786330000|2022-05-17 11:18:50|778.97|761.87|778.8|761.7|778.97|761.87|778.8|761.7|7
1652786340000|2022-05-17 11:19:00|778.78|761.68|778.26|761.16|778.78|761.68|778.03|760.93|15
1652786350000|2022-05-17 11:19:10|778.25|761.15|778.42|761.32|778.42|761.32|778.25|761.15|9
1652786370000|2022-05-17 11:19:30|778.29|761.19|778.29|761.19|778.29|761.19|778.29|761.19|1
1652786380000|2022-05-17 11:19:40|778.42|761.32|778.74|761.64|778.74|761.64|778.42|761.32|6
1652786400000|2022-05-17 11:20:00|779.15|762.05|780.41|763.31|780.41|763.31|779.15|762.05|9
1652786410000|2022-05-17 11:20:10|780.43|763.33|780.81|763.71|780.81|763.71|780.43|763.33|2
1652786420000|2022-05-17 11:20:20|780.8|763.7|780.96|763.86|780.96|763.86|780.54|763.44|8
1652786430000|2022-05-17 11:20:30|780.98|763.88|781.42|764.32|781.42|764.32|780.98|763.88|13
1652786440000|2022-05-17 11:20:40|781.45|764.35|781.59|764.49|781.59|764.49|781.45|764.35|7
1652786450000|2022-05-17 11:20:50|781.66|764.56|782.13|765.03|782.13|765.03|781.66|764.56|10
1652786460000|2022-05-17 11:21:00|782.15|765.05|784.02|766.92|784.02|766.92|782.15|765.05|20
1652786470000|2022-05-17 11:21:10|784.04|766.94|784.43|767.33|784.43|767.33|784.04|766.94|13
1652786480000|2022-05-17 11:21:20|784.31|767.21|784.32|767.22|784.43|767.33|784.31|767.21|3
1652786490000|2022-05-17 11:21:30|783.93|766.83|783.62|766.52|784.32|767.22|783.62|766.52|4
1652786510000|2022-05-17 11:21:50|783.87|766.77|783.62|766.52|783.87|766.77|783.62|766.52|2
1652786520000|2022-05-17 11:22:00|783.92|766.82|783.64|766.54|784.3|767.2|783.47|766.37|8
1652786530000|2022-05-17 11:22:10|782.97|765.87|782.65|765.55|783.42|766.32|782.59|765.49|6
1652786540000|2022-05-17 11:22:20|782.66|765.56|781.36|764.26|782.66|765.56|781.36|764.26|8
1652786550000|2022-05-17 11:22:30|780.95|763.85|780.66|763.56|780.95|763.85|780.66|763.56|4
1652786560000|2022-05-17 11:22:40|780.56|763.46|779.78|762.68|780.56|763.46|779.78|762.68|9
1652786570000|2022-05-17 11:22:50|779.7|762.6|779.63|762.53|779.7|762.6|779.59|762.49|4
1652786580000|2022-05-17 11:23:00|780.04|762.94|780.14|763.04|780.25|763.15|779.72|762.62|12
1652786590000|2022-05-17 11:23:10|780.13|763.03|779.66|762.56|780.13|763.03|779.16|762.06|7
1652786600000|2022-05-17 11:23:20|779.59|762.49|780.19|763.09|780.19|763.09|779.59|762.49|12
1652786610000|2022-05-17 11:23:30|780.15|763.05|780.38|763.28|780.38|763.28|780.14|763.04|6
1652786620000|2022-05-17 11:23:40|780.4|763.3|780.27|763.17|780.48|763.38|780.27|763.17|7
1652786630000|2022-05-17 11:23:50|780.38|763.28|780.66|763.56|780.66|763.56|780.38|763.28|7
1652786640000|2022-05-17 11:24:00|780.52|763.42|781.01|763.91|781.01|763.91|780.52|763.42|7
1652786650000|2022-05-17 11:24:10|781.03|763.93|781.05|763.95|781.05|763.95|781.03|763.93|2
1652786660000|2022-05-17 11:24:20|781.03|763.93|781.03|763.93|781.05|763.95|781.02|763.92|12
1652786670000|2022-05-17 11:24:30|781.01|763.91|781.02|763.92|781.05|763.95|781.01|763.91|4
1652786680000|2022-05-17 11:24:40|781.05|763.95|781.07|763.97|781.07|763.97|781.05|763.95|2
1652786690000|2022-05-17 11:24:50|781.15|764.05|781.18|764.08|781.19|764.09|781.15|764.05|7
1652786700000|2022-05-17 11:25:00|781.2|764.1|781.25|764.15|781.25|764.15|781.17|764.07|11
1652786710000|2022-05-17 11:25:10|781.26|764.16|781.63|764.53|781.91|764.81|781.26|764.16|11
1652786720000|2022-05-17 11:25:20|781.93|764.83|781.93|764.83|781.93|764.83|781.93|764.83|1
1652786730000|2022-05-17 11:25:30|781.95|764.85|781.95|764.85|781.95|764.85|781.95|764.85|1
1652786740000|2022-05-17 11:25:40|781.65|764.55|781.44|764.34|781.65|764.55|781.42|764.32|4
1652786760000|2022-05-17 11:26:00|781.46|764.36|781.62|764.52|781.62|764.52|781.46|764.36|7
1652786770000|2022-05-17 11:26:10|781.63|764.53|782.13|765.03|782.14|765.04|781.63|764.53|12
1652786780000|2022-05-17 11:26:20|782.14|765.04|782.14|765.04|782.14|765.04|782.13|765.03|3
1652786790000|2022-05-17 11:26:30|781.69|764.59|782.12|765.02|782.12|765.02|781.69|764.59|3
1652786800000|2022-05-17 11:26:40|782.11|765.01|782.11|765.01|782.11|765.01|782.11|765.01|1
1652786810000|2022-05-17 11:26:50|781.89|764.79|781.89|764.79|781.89|764.79|781.89|764.79|1
1652786820000|2022-05-17 11:27:00|782.12|765.02|782.24|765.14|782.24|765.14|782.11|765.01|9
1652786830000|2022-05-17 11:27:10|782.27|765.17|782.26|765.16|782.4|765.3|782.26|765.16|5
1652786840000|2022-05-17 11:27:20|781.9|764.8|782.26|765.16|782.26|765.16|781.9|764.8|2
1652786860000|2022-05-17 11:27:40|782.4|765.3|782.26|765.16|782.4|765.3|781.9|764.8|4
1652786870000|2022-05-17 11:27:50|781.9|764.8|781.42|764.32|781.9|764.8|781.42|764.32|4
1652786880000|2022-05-17 11:28:00|781.46|764.36|781.74|764.64|782.22|765.12|781.46|764.36|11
1652786890000|2022-05-17 11:28:10|782.19|765.09|782.19|765.09|782.22|765.12|781.8|764.7|16
1652786900000|2022-05-17 11:28:20|782.16|765.06|782.16|765.06|782.16|765.06|782.16|765.06|1
1652786910000|2022-05-17 11:28:30|782.23|765.13|782.16|765.06|782.23|765.13|782.16|765.06|2
1652786920000|2022-05-17 11:28:40|782.23|765.13|782.21|765.11|782.36|765.26|782.21|765.11|5
1652786930000|2022-05-17 11:28:50|782.29|765.19|782.29|765.19|782.29|765.19|782.29|765.19|1
1652786940000|2022-05-17 11:29:00|782.2|765.1|781.86|764.76|782.2|765.1|781.86|764.76|2
1652786950000|2022-05-17 11:29:10|781.71|764.61|782.03|764.93|782.03|764.93|781.71|764.61|8
1652786960000|2022-05-17 11:29:20|782.09|764.99|781.71|764.61|782.09|764.99|781.71|764.61|5
1652786970000|2022-05-17 11:29:30|781.45|764.35|781.47|764.37|781.47|764.37|781.45|764.35|4
1652786980000|2022-05-17 11:29:40|781.49|764.39|781.42|764.32|781.98|764.88|781.42|764.32|12
1652786990000|2022-05-17 11:29:50|781.44|764.34|781.46|764.36|781.55|764.45|781.42|764.32|7
1652787000000|2022-05-17 11:30:00|781.55|764.45|782.2|765.1|782.2|765.1|781.46|764.36|9
1652787010000|2022-05-17 11:30:10|782.22|765.12|782.54|765.44|782.54|765.44|782.2|765.1|13
1652787020000|2022-05-17 11:30:20|782.56|765.46|784.25|767.15|784.25|767.15|782.56|765.46|18
1652787030000|2022-05-17 11:30:30|784.27|767.17|784.38|767.28|784.38|767.28|784.21|767.11|6
1652787050000|2022-05-17 11:30:50|784.21|767.11|784.38|767.28|784.38|767.28|784.21|767.11|2
1652787060000|2022-05-17 11:31:00|784.21|767.11|783.88|766.78|784.21|767.11|783.88|766.78|4
1652787070000|2022-05-17 11:31:10|783.48|766.38|782.94|765.84|783.48|766.38|782.94|765.84|16
1652787080000|2022-05-17 11:31:20|782.49|765.39|782.49|765.39|782.51|765.41|782.49|765.39|5
1652787090000|2022-05-17 11:31:30|782.48|765.38|782.5|765.4|782.51|765.41|782.44|765.34|13
1652787100000|2022-05-17 11:31:40|782.52|765.42|782.45|765.35|783.2|766.1|782.45|765.35|15
1652787110000|2022-05-17 11:31:50|782.46|765.36|782.7|765.6|783.05|765.95|782.45|765.35|19
1652787120000|2022-05-17 11:32:00|782.72|765.62|782.96|765.86|783.06|765.96|782.7|765.6|10
1652787130000|2022-05-17 11:32:10|782.94|765.84|782.68|765.58|782.94|765.84|782.68|765.58|2
1652787150000|2022-05-17 11:32:30|782.18|765.08|781.82|764.72|782.32|765.22|781.82|764.72|5
1652787160000|2022-05-17 11:32:40|782.18|765.08|782.36|765.26|782.36|765.26|782.18|765.08|3
1652787170000|2022-05-17 11:32:50|782.31|765.21|781.86|764.76|782.31|765.21|781.86|764.76|2
1652787180000|2022-05-17 11:33:00|781.05|763.95|781.16|764.06|781.51|764.41|781.05|763.95|9
1652787190000|2022-05-17 11:33:10|781.15|764.05|780.66|763.56|781.15|764.05|780.66|763.56|5
1652787200000|2022-05-17 11:33:20|780.55|763.45|781.01|763.91|781.01|763.91|780.31|763.21|10
1652787210000|2022-05-17 11:33:30|780.99|763.89|781.14|764.04|781.14|764.04|780.99|763.89|6
1652787220000|2022-05-17 11:33:40|781.52|764.42|781.2|764.1|781.52|764.42|781.15|764.05|18
1652787230000|2022-05-17 11:33:50|781.23|764.13|780.61|763.51|781.23|764.13|780.31|763.21|16
1652787240000|2022-05-17 11:34:00|780.68|763.58|780.68|763.58|780.68|763.58|780.68|763.58|1
1652787250000|2022-05-17 11:34:10|780.61|763.51|780.61|763.51|780.61|763.51|780.61|763.51|1
1652787260000|2022-05-17 11:34:20|780.39|763.29|780.49|763.39|780.49|763.39|780.09|762.99|18
1652787270000|2022-05-17 11:34:30|780.43|763.33|780.38|763.28|780.43|763.33|780.1|763|12
1652787280000|2022-05-17 11:34:40|780.36|763.26|780.49|763.39|780.49|763.39|780.12|763.02|11
1652787290000|2022-05-17 11:34:50|780.82|763.72|780.86|763.76|780.9|763.8|780.63|763.53|9
1652787300000|2022-05-17 11:35:00|780.87|763.77|780.87|763.77|780.92|763.82|780.63|763.53|8
1652787310000|2022-05-17 11:35:10|780.91|763.81|780.91|763.81|780.94|763.84|780.85|763.75|11
1652787320000|2022-05-17 11:35:20|780.94|763.84|780.85|763.75|780.94|763.84|780.85|763.75|4
1652787330000|2022-05-17 11:35:30|780.61|763.51|780.45|763.35|780.61|763.51|780.45|763.35|3
1652787340000|2022-05-17 11:35:40|780.52|763.42|780.45|763.35|780.6|763.5|780.45|763.35|9
1652787350000|2022-05-17 11:35:50|780.47|763.37|779.44|762.34|780.47|763.37|779.22|762.12|12
1652787360000|2022-05-17 11:36:00|779.46|762.36|779.62|762.52|780.06|762.96|779.24|762.14|21
1652787370000|2022-05-17 11:36:10|779.84|762.74|779.9|762.8|779.9|762.8|779.57|762.47|15
1652787380000|2022-05-17 11:36:20|779.84|762.74|779.55|762.45|779.84|762.74|779.53|762.43|14
1652787390000|2022-05-17 11:36:30|779.18|762.08|778.6|761.5|779.22|762.12|778.3|761.2|17
1652787400000|2022-05-17 11:36:40|778.88|761.78|778.38|761.28|779.11|762.01|778.36|761.26|15
1652787410000|2022-05-17 11:36:50|778.4|761.3|777.7|760.6|778.4|761.3|777.69|760.59|12
1652787420000|2022-05-17 11:37:00|777.69|760.59|777.25|760.15|777.7|760.6|777.25|760.15|9
1652787430000|2022-05-17 11:37:10|777.24|760.14|777.69|760.59|777.69|760.59|777.24|760.14|13
1652787440000|2022-05-17 11:37:20|778.05|760.95|780.16|763.06|780.16|763.06|778.05|760.95|16
1652787450000|2022-05-17 11:37:30|780.21|763.11|780.88|763.78|781.35|764.25|780.21|763.11|21
1652787460000|2022-05-17 11:37:40|781.29|764.19|780.63|763.53|781.34|764.24|780.61|763.51|11
1652787470000|2022-05-17 11:37:50|780.64|763.54|780.44|763.34|780.64|763.54|780.4|763.3|3
1652787480000|2022-05-17 11:38:00|780.47|763.37|779.71|762.61|780.47|763.37|779.71|762.61|3
1652787490000|2022-05-17 11:38:10|780.09|762.99|780.08|762.98|780.24|763.14|780.07|762.97|5
1652787500000|2022-05-17 11:38:20|779.71|762.61|779.63|762.53|780.08|762.98|779.34|762.24|15
1652787510000|2022-05-17 11:38:30|779.65|762.55|779.54|762.44|780|762.9|779.54|762.44|15
1652787520000|2022-05-17 11:38:40|779.55|762.45|780.06|762.96|780.14|763.04|779.55|762.45|10
1652787530000|2022-05-17 11:38:50|780.08|762.98|778.63|761.53|780.13|763.03|778.63|761.53|13
1652787540000|2022-05-17 11:39:00|778.15|761.05|777.84|760.74|778.23|761.13|777.51|760.41|16
1652787550000|2022-05-17 11:39:10|778.05|760.95|779|761.9|779|761.9|778.05|760.95|19
1652787560000|2022-05-17 11:39:20|778.69|761.59|778.69|761.59|779|761.9|778.69|761.59|5
1652787570000|2022-05-17 11:39:30|778.7|761.6|778.96|761.86|778.96|761.86|778.59|761.49|6
1652787580000|2022-05-17 11:39:40|778.64|761.54|778.06|760.96|778.96|761.86|778.06|760.96|10
1652787590000|2022-05-17 11:39:50|778.08|760.98|778.04|760.94|778.08|760.98|778.04|760.94|3
1652787600000|2022-05-17 11:40:00|778.03|760.93|778.54|761.44|778.73|761.63|777.7|760.6|13
1652787610000|2022-05-17 11:40:10|778.76|761.66|778.63|761.53|778.95|761.85|778.61|761.51|12
1652787620000|2022-05-17 11:40:20|778.64|761.54|778.45|761.35|778.87|761.77|778.37|761.27|8
1652787630000|2022-05-17 11:40:30|778.49|761.39|778.33|761.23|778.49|761.39|778.06|760.96|10
1652787650000|2022-05-17 11:40:50|778.07|760.97|777.79|760.69|778.07|760.97|777.44|760.34|9
1652787660000|2022-05-17 11:41:00|777.56|760.46|778.64|761.54|778.89|761.79|777.56|760.46|17
1652787670000|2022-05-17 11:41:10|778.4|761.3|778.06|760.96|778.42|761.32|778.06|760.96|6
1652787680000|2022-05-17 11:41:20|778.09|760.99|778.16|761.06|778.32|761.22|777.74|760.64|10
1652787690000|2022-05-17 11:41:30|778.32|761.22|778.39|761.29|778.39|761.29|778.03|760.93|11
1652787700000|2022-05-17 11:41:40|778.47|761.37|779.01|761.91|779.01|761.91|778.47|761.37|9
1652787710000|2022-05-17 11:41:50|779.05|761.95|778.94|761.84|779.05|761.95|778.63|761.53|9
1652787720000|2022-05-17 11:42:00|778.95|761.85|779.59|762.49|779.59|762.49|778.95|761.85|14
1652787730000|2022-05-17 11:42:10|779.61|762.51|779.56|762.46|779.65|762.55|779.56|762.46|6
1652787740000|2022-05-17 11:42:20|779.58|762.48|779.5|762.4|779.58|762.48|779.14|762.04|11
1652787750000|2022-05-17 11:42:30|779.77|762.67|779.91|762.81|779.91|762.81|779.77|762.67|15
1652787760000|2022-05-17 11:42:40|779.92|762.82|780.45|763.35|780.45|763.35|779.92|762.82|8
1652787770000|2022-05-17 11:42:50|780.53|763.43|780.53|763.43|780.8|763.7|780.53|763.43|10
1652787780000|2022-05-17 11:43:00|780.48|763.38|779.92|762.82|780.57|763.47|779.88|762.78|15
1652787790000|2022-05-17 11:43:10|779.94|762.84|780.57|763.47|780.57|763.47|779.94|762.84|10
1652787800000|2022-05-17 11:43:20|780.59|763.49|780.64|763.54|780.82|763.72|780.59|763.49|6
1652787810000|2022-05-17 11:43:30|780.82|763.72|780.57|763.47|780.82|763.72|780.53|763.43|6
1652787820000|2022-05-17 11:43:40|780.17|763.07|780.11|763.01|780.17|763.07|780.08|762.98|7
1652787830000|2022-05-17 11:43:50|780.13|763.03|780.25|763.15|780.25|763.15|780.11|763.01|7
1652787840000|2022-05-17 11:44:00|780.27|763.17|780.97|763.87|780.97|763.87|780.27|763.17|16
1652787850000|2022-05-17 11:44:10|780.95|763.85|780.65|763.55|780.95|763.85|780.59|763.49|6
1652787860000|2022-05-17 11:44:20|780.53|763.43|780.01|762.91|780.67|763.57|779.97|762.87|16
1652787870000|2022-05-17 11:44:30|780.02|762.92|780.17|763.07|780.17|763.07|780.02|762.92|6
1652787880000|2022-05-17 11:44:40|780.15|763.05|779.67|762.57|780.17|763.07|779.65|762.55|9
1652787890000|2022-05-17 11:44:50|779.97|762.87|780.08|762.98|780.21|763.11|779.97|762.87|9
1652787900000|2022-05-17 11:45:00|780.18|763.08|780.99|763.89|780.99|763.89|780.18|763.08|12
1652787910000|2022-05-17 11:45:10|781|763.9|781.59|764.49|781.59|764.49|781|763.9|16
1652787920000|2022-05-17 11:45:20|781.61|764.51|781.65|764.55|781.65|764.55|781.61|764.51|3
1652787940000|2022-05-17 11:45:40|781.52|764.42|781.22|764.12|781.53|764.43|781.1|764|13
1652787950000|2022-05-17 11:45:50|781.26|764.16|781.54|764.44|781.54|764.44|781.26|764.16|10
1652787960000|2022-05-17 11:46:00|781.51|764.41|781.25|764.15|781.54|764.44|781.25|764.15|9
1652787970000|2022-05-17 11:46:10|781.28|764.18|781.5|764.4|781.5|764.4|781.28|764.18|9
1652787980000|2022-05-17 11:46:20|781.53|764.43|781.59|764.49|781.59|764.49|781.53|764.43|3
1652787990000|2022-05-17 11:46:30|781.48|764.38|781.19|764.09|781.48|764.38|780.78|763.68|11
1652788000000|2022-05-17 11:46:40|781.21|764.11|781.41|764.31|781.41|764.31|781.21|764.11|7
1652788010000|2022-05-17 11:46:50|781.45|764.35|781.41|764.31|781.45|764.35|781.41|764.31|2
1652788020000|2022-05-17 11:47:00|781.43|764.33|781.56|764.46|781.56|764.46|781.43|764.33|6
1652788030000|2022-05-17 11:47:10|781.53|764.43|781.54|764.44|781.54|764.44|781.51|764.41|4
1652788040000|2022-05-17 11:47:20|781.55|764.45|781.56|764.46|781.56|764.46|781.53|764.43|4
1652788050000|2022-05-17 11:47:30|781.58|764.48|781.53|764.43|781.72|764.62|781.51|764.41|12
1652788060000|2022-05-17 11:47:40|781.54|764.44|781.55|764.45|781.66|764.56|781.54|764.44|8
1652788070000|2022-05-17 11:47:50|781.57|764.47|781.57|764.47|781.57|764.47|781.57|764.47|1
1652788080000|2022-05-17 11:48:00|781.58|764.48|781.58|764.48|781.62|764.52|781.58|764.48|3
1652788100000|2022-05-17 11:48:20|781.61|764.51|782.09|764.99|782.14|765.04|781.61|764.51|12
1652788110000|2022-05-17 11:48:30|781.68|764.58|781.41|764.31|782.05|764.95|781.28|764.18|17
1652788120000|2022-05-17 11:48:40|781.28|764.18|781.38|764.28|781.38|764.28|781.28|764.18|6
1652788130000|2022-05-17 11:48:50|781.4|764.3|781.21|764.11|781.4|764.3|780.8|763.7|12
1652788140000|2022-05-17 11:49:00|781.19|764.09|781.18|764.08|781.2|764.1|780.78|763.68|9
1652788150000|2022-05-17 11:49:10|781.19|764.09|781.16|764.06|781.19|764.09|781.08|763.98|8
1652788160000|2022-05-17 11:49:20|781.18|764.08|781.18|764.08|781.18|764.08|781.18|764.08|1
1652788170000|2022-05-17 11:49:30|780.76|763.66|780.87|763.77|781.1|764|780.69|763.59|8
1652788180000|2022-05-17 11:49:40|781.26|764.16|780.87|763.77|781.26|764.16|780.87|763.77|2
1652788190000|2022-05-17 11:49:50|781.25|764.15|781.3|764.2|781.3|764.2|781.25|764.15|9
1652788200000|2022-05-17 11:50:00|781.28|764.18|781.39|764.29|781.39|764.29|781.28|764.18|4
1652788220000|2022-05-17 11:50:20|781.38|764.28|781.3|764.2|781.38|764.28|781.3|764.2|5
1652788230000|2022-05-17 11:50:30|780.87|763.77|780.89|763.79|781.32|764.22|780.87|763.77|6
1652788250000|2022-05-17 11:50:50|780.71|763.61|780.27|763.17|780.71|763.61|780.26|763.16|4
1652788260000|2022-05-17 11:51:00|779.77|762.67|779.6|762.5|779.77|762.67|779.3|762.2|11
1652788270000|2022-05-17 11:51:10|779.68|762.58|779.68|762.58|779.93|762.83|779.68|762.58|3
1652788290000|2022-05-17 11:51:30|779.69|762.59|779.69|762.59|779.69|762.59|779.68|762.58|5
1652788300000|2022-05-17 11:51:40|779.23|762.13|779.45|762.35|779.48|762.38|779.16|762.06|16
1652788310000|2022-05-17 11:51:50|779.48|762.38|779.6|762.5|779.6|762.5|779.48|762.38|9
1652788320000|2022-05-17 11:52:00|779.62|762.52|779.62|762.52|779.62|762.52|779.62|762.52|1
1652788330000|2022-05-17 11:52:10|779.27|762.17|778.62|761.52|779.27|762.17|778.6|761.5|14
1652788340000|2022-05-17 11:52:20|778.63|761.53|778.63|761.53|778.63|761.53|778.63|761.53|1
1652788350000|2022-05-17 11:52:30|778.16|761.06|778.66|761.56|779.17|762.07|778.16|761.06|18
1652788360000|2022-05-17 11:52:40|778.67|761.57|778.66|761.56|778.71|761.61|778.66|761.56|8
1652788370000|2022-05-17 11:52:50|778.61|761.51|778.61|761.51|778.61|761.51|778.61|761.51|1
1652788380000|2022-05-17 11:53:00|778.62|761.52|778.96|761.86|778.96|761.86|778.62|761.52|3
1652788390000|2022-05-17 11:53:10|778.95|761.85|778.2|761.1|778.95|761.85|778.17|761.07|10
1652788400000|2022-05-17 11:53:20|778.57|761.47|778.87|761.77|778.87|761.77|778.57|761.47|4
1652788410000|2022-05-17 11:53:30|778.94|761.84|779.07|761.97|779.13|762.03|778.94|761.84|5
1652788420000|2022-05-17 11:53:40|779.13|762.03|779.54|762.44|779.54|762.44|779.13|762.03|4
1652788430000|2022-05-17 11:53:50|779.55|762.45|779.52|762.42|779.55|762.45|779.52|762.42|2
1652788440000|2022-05-17 11:54:00|779.38|762.28|779.52|762.42|779.52|762.42|779.2|762.1|10
1652788450000|2022-05-17 11:54:10|779.54|762.44|779.09|761.99|779.54|762.44|779.09|761.99|7
1652788460000|2022-05-17 11:54:20|779.31|762.21|779.18|762.08|779.31|762.21|779.18|762.08|7
1652788470000|2022-05-17 11:54:30|778.84|761.74|779.14|762.04|779.14|762.04|778.84|761.74|3
1652788480000|2022-05-17 11:54:40|779.3|762.2|779.3|762.2|779.3|762.2|779.3|762.2|1
1652788490000|2022-05-17 11:54:50|779.31|762.21|779.45|762.35|779.45|762.35|779.31|762.21|5
1652788500000|2022-05-17 11:55:00|779.51|762.41|779.54|762.44|779.56|762.46|779.51|762.41|5
1652788510000|2022-05-17 11:55:10|779.53|762.43|779.57|762.47|779.57|762.47|779.53|762.43|3
1652788520000|2022-05-17 11:55:20|779.53|762.43|779.53|762.43|779.53|762.43|779.53|762.43|1
1652788530000|2022-05-17 11:55:30|779.54|762.44|779.57|762.47|779.57|762.47|779.54|762.44|3
1652788540000|2022-05-17 11:55:40|779.6|762.5|779.6|762.5|779.6|762.5|779.6|762.5|1
1652788570000|2022-05-17 11:56:10|779.12|762.02|778.96|761.86|779.12|762.02|778.96|761.86|3
1652788580000|2022-05-17 11:56:20|778.94|761.84|778.96|761.86|778.96|761.86|778.62|761.52|6
1652788590000|2022-05-17 11:56:30|778.63|761.53|780.31|763.21|780.31|763.21|778.63|761.53|18
1652788600000|2022-05-17 11:56:40|780.33|763.23|781.18|764.08|781.31|764.21|780.33|763.23|19
1652788610000|2022-05-17 11:56:50|781.2|764.1|781.17|764.07|781.28|764.18|780.69|763.59|19
1652788620000|2022-05-17 11:57:00|781.18|764.08|781.46|764.36|781.46|764.36|780.68|763.58|20
1652788630000|2022-05-17 11:57:10|781.49|764.39|781.98|764.88|781.98|764.88|781.44|764.34|17
1652788640000|2022-05-17 11:57:20|781.61|764.51|781.61|764.51|781.98|764.88|781.61|764.51|8
1652788650000|2022-05-17 11:57:30|781.91|764.81|781.63|764.53|781.91|764.81|781.61|764.51|3
1652788660000|2022-05-17 11:57:40|781.16|764.06|780.76|763.66|781.26|764.16|780.76|763.66|8
1652788670000|2022-05-17 11:57:50|780.64|763.54|780.66|763.56|780.66|763.56|780.64|763.54|2
1652788680000|2022-05-17 11:58:00|780.86|763.76|781.32|764.22|781.32|764.22|780.86|763.76|3
1652788690000|2022-05-17 11:58:10|781.34|764.24|780.77|763.67|781.41|764.31|780.77|763.67|14
1652788700000|2022-05-17 11:58:20|780.26|763.16|780.27|763.17|780.27|763.17|780.26|763.16|2
1652788710000|2022-05-17 11:58:30|780.56|763.46|780.64|763.54|780.66|763.56|780.27|763.17|7
1652788720000|2022-05-17 11:58:40|780.62|763.52|780.24|763.14|780.62|763.52|780.19|763.09|6
1652788730000|2022-05-17 11:58:50|780.23|763.13|780.16|763.06|780.23|763.13|780.16|763.06|4
1652788740000|2022-05-17 11:59:00|780.14|763.04|780.1|763|780.14|763.04|779.74|762.64|7
1652788750000|2022-05-17 11:59:10|779.74|762.64|779.74|762.64|779.74|762.64|779.74|762.64|1
1652788760000|2022-05-17 11:59:20|779.27|762.17|778.41|761.31|779.4|762.3|778.41|761.31|11
1652788770000|2022-05-17 11:59:30|778.25|761.15|778.92|761.82|778.97|761.87|778.25|761.15|15
1652788780000|2022-05-17 11:59:40|778.95|761.85|778.98|761.88|778.98|761.88|778.92|761.82|4
1652788790000|2022-05-17 11:59:50|779.26|762.16|778.97|761.87|779.26|762.16|778.93|761.83|4
1652788800000|2022-05-17 12:00:00|778.92|761.82|778.92|761.82|778.92|761.82|778.92|761.82|1
1652788810000|2022-05-17 12:00:10|778.94|761.84|779.59|762.49|779.62|762.52|778.94|761.84|19
1652788820000|2022-05-17 12:00:20|779.62|762.52|779.5|762.4|779.64|762.54|779.38|762.28|5
1652788830000|2022-05-17 12:00:30|779.49|762.39|779.49|762.39|779.49|762.39|779.49|762.39|1
1652788860000|2022-05-17 12:01:00|779|761.9|779.49|762.39|779.49|762.39|779|761.9|4
1652788870000|2022-05-17 12:01:10|779|761.9|779|761.9|779.46|762.36|779|761.9|5
1652788880000|2022-05-17 12:01:20|778.76|761.66|778.35|761.25|778.76|761.66|778.07|760.97|9
1652788890000|2022-05-17 12:01:30|778.07|760.97|778.35|761.25|778.35|761.25|778.07|760.97|2
1652788900000|2022-05-17 12:01:40|778.45|761.35|778.56|761.46|778.98|761.88|778.45|761.35|14
1652788910000|2022-05-17 12:01:50|778.61|761.51|778.64|761.54|778.96|761.86|778.61|761.51|8
1652788920000|2022-05-17 12:02:00|778.89|761.79|778.93|761.83|778.97|761.87|778.36|761.26|14
1652788930000|2022-05-17 12:02:10|778.94|761.84|778.94|761.84|778.94|761.84|778.92|761.82|9
1652788940000|2022-05-17 12:02:20|778.95|761.85|778.97|761.87|778.97|761.87|778.92|761.82|7
1652788950000|2022-05-17 12:02:30|778.96|761.86|778.93|761.83|779|761.9|778.93|761.83|8
1652788960000|2022-05-17 12:02:40|778.92|761.82|779|761.9|779|761.9|778.92|761.82|7
1652788970000|2022-05-17 12:02:50|779.01|761.91|779.04|761.94|779.04|761.94|779|761.9|5
1652788980000|2022-05-17 12:03:00|779.29|762.19|780.14|763.04|780.14|763.04|779.29|762.19|13
1652788990000|2022-05-17 12:03:10|780.12|763.02|780.18|763.08|780.18|763.08|780.12|763.02|5
1652789000000|2022-05-17 12:03:20|780.2|763.1|780.33|763.23|780.33|763.23|780.2|763.1|4
1652789010000|2022-05-17 12:03:30|780.35|763.25|780.46|763.36|780.46|763.36|780.35|763.25|7
1652789020000|2022-05-17 12:03:40|780.5|763.4|780.41|763.31|780.6|763.5|780.35|763.25|12
1652789030000|2022-05-17 12:03:50|780.47|763.37|780.35|763.25|780.47|763.37|780.35|763.25|3
1652789040000|2022-05-17 12:04:00|780.34|763.24|780.2|763.1|780.34|763.24|780.2|763.1|4
1652789050000|2022-05-17 12:04:10|780.35|763.25|781.08|763.98|781.13|764.03|780.2|763.1|14
1652789060000|2022-05-17 12:04:20|781.1|764|780.68|763.58|781.23|764.13|780.68|763.58|14
1652789070000|2022-05-17 12:04:30|780.24|763.14|780.46|763.36|780.46|763.36|780.24|763.14|5
1652789080000|2022-05-17 12:04:40|780.5|763.4|780.48|763.38|780.52|763.42|780.48|763.38|4
1652789090000|2022-05-17 12:04:50|780.5|763.4|780.65|763.55|781.14|764.04|780.5|763.4|9
1652789100000|2022-05-17 12:05:00|780.66|763.56|780.46|763.36|780.67|763.57|780.46|763.36|9
1652789110000|2022-05-17 12:05:10|780.45|763.35|779.96|762.86|780.46|763.36|779.96|762.86|7
1652789120000|2022-05-17 12:05:20|779.88|762.78|779.88|762.78|779.88|762.78|779.88|762.78|1
1652789130000|2022-05-17 12:05:30|780.21|763.11|780.41|763.31|780.41|763.31|779.78|762.68|14
1652789140000|2022-05-17 12:05:40|780.5|763.4|780.43|763.33|780.56|763.46|780.42|763.32|8
1652789150000|2022-05-17 12:05:50|780.46|763.36|780.5|763.4|780.5|763.4|780.46|763.36|3
1652789160000|2022-05-17 12:06:00|780.42|763.32|780.43|763.33|780.44|763.34|780.42|763.32|6
1652789170000|2022-05-17 12:06:10|780.44|763.34|780.44|763.34|780.46|763.36|780.44|763.34|3
1652789180000|2022-05-17 12:06:20|780.45|763.35|780.22|763.12|780.45|763.35|780.22|763.12|5
1652789190000|2022-05-17 12:06:30|780.32|763.22|780.41|763.31|780.41|763.31|780.32|763.22|3
1652789200000|2022-05-17 12:06:40|780.39|763.29|780.44|763.34|780.46|763.36|780.39|763.29|5
1652789210000|2022-05-17 12:06:50|780.47|763.37|780.53|763.43|780.53|763.43|780.47|763.37|3
1652789220000|2022-05-17 12:07:00|780.62|763.52|780.64|763.54|780.64|763.54|780.62|763.52|2
1652789230000|2022-05-17 12:07:10|780.8|763.7|781.43|764.33|781.43|764.33|780.8|763.7|17
1652789240000|2022-05-17 12:07:20|781.3|764.2|781.5|764.4|781.5|764.4|781.3|764.2|2
1652789250000|2022-05-17 12:07:30|781.52|764.42|781.51|764.41|781.63|764.53|781.35|764.25|8
1652789260000|2022-05-17 12:07:40|781.53|764.43|781.45|764.35|781.6|764.5|781.4|764.3|7
1652789270000|2022-05-17 12:07:50|781.47|764.37|782.07|764.97|782.11|765.01|781.47|764.37|13
1652789280000|2022-05-17 12:08:00|782.05|764.95|781.66|764.56|782.16|765.06|781.65|764.55|10
1652789290000|2022-05-17 12:08:10|782|764.9|782.17|765.07|782.17|765.07|782|764.9|7
1652789300000|2022-05-17 12:08:20|782.2|765.1|782.1|765|782.2|765.1|782.09|764.99|4
1652789310000|2022-05-17 12:08:30|781.72|764.62|781.62|764.52|782.1|765|781.62|764.52|8
1652789320000|2022-05-17 12:08:40|781.91|764.81|782.02|764.92|782.04|764.94|781.91|764.81|4
1652789330000|2022-05-17 12:08:50|782.07|764.97|782.07|764.97|782.07|764.97|782.07|764.97|1
1652789340000|2022-05-17 12:09:00|782.06|764.96|782.2|765.1|782.2|765.1|782.06|764.96|3
1652789350000|2022-05-17 12:09:10|782.31|765.21|782.07|764.97|782.39|765.29|782.07|764.97|6
1652789360000|2022-05-17 12:09:20|782.05|764.95|781.5|764.4|782.05|764.95|781.26|764.16|10
1652789370000|2022-05-17 12:09:30|781.38|764.28|781.03|763.93|781.68|764.58|780.99|763.89|10
1652789380000|2022-05-17 12:09:40|781.22|764.12|781.23|764.13|781.74|764.64|781.22|764.12|13
1652789400000|2022-05-17 12:10:00|781.4|764.3|781.47|764.37|782.31|765.21|781.4|764.3|21
1652789410000|2022-05-17 12:10:10|781.52|764.42|781.51|764.41|781.65|764.55|781.32|764.22|12
1652789420000|2022-05-17 12:10:20|781.45|764.35|781.26|764.16|781.6|764.5|781.26|764.16|6
1652789430000|2022-05-17 12:10:30|781.25|764.15|781.23|764.13|781.25|764.15|781.23|764.13|2
1652789440000|2022-05-17 12:10:40|781.25|764.15|781.3|764.2|781.49|764.39|781.25|764.15|5
1652789460000|2022-05-17 12:11:00|781.49|764.39|781.3|764.2|781.49|764.39|781.3|764.2|2
1652789490000|2022-05-17 12:11:30|781.28|764.18|780.73|763.63|781.28|764.18|780.66|763.56|8
1652789500000|2022-05-17 12:11:40|780.3|763.2|780.91|763.81|780.91|763.81|780.3|763.2|5
1652789510000|2022-05-17 12:11:50|781.23|764.13|781.26|764.16|781.26|764.16|781.23|764.13|2
1652789520000|2022-05-17 12:12:00|781.25|764.15|781.26|764.16|781.26|764.16|781.23|764.13|4
1652789530000|2022-05-17 12:12:10|781.27|764.17|782.04|764.94|782.04|764.94|781.27|764.17|11
1652789540000|2022-05-17 12:12:20|782.02|764.92|782.33|765.23|782.33|765.23|782.02|764.92|10
1652789550000|2022-05-17 12:12:30|782.35|765.25|782.35|765.25|782.37|765.27|782.35|765.25|3
1652789560000|2022-05-17 12:12:40|782.21|765.11|781.85|764.75|782.21|765.11|781.85|764.75|3
1652789570000|2022-05-17 12:12:50|781.33|764.23|781.31|764.21|781.33|764.23|781.31|764.21|2
1652789580000|2022-05-17 12:13:00|781.3|764.2|781.25|764.15|781.3|764.2|781.25|764.15|3
1652789590000|2022-05-17 12:13:10|781.23|764.13|781.14|764.04|781.23|764.13|780.19|763.09|18
1652789600000|2022-05-17 12:13:20|781.12|764.02|781.03|763.93|781.12|764.02|781.03|763.93|3
1652789610000|2022-05-17 12:13:30|781.02|763.92|780.35|763.25|781.02|763.92|780.35|763.25|3
1652789630000|2022-05-17 12:13:50|780.37|763.27|781|763.9|781|763.9|780.37|763.27|10
1652789640000|2022-05-17 12:14:00|781.03|763.93|781.35|764.25|781.37|764.27|781|763.9|9
1652789660000|2022-05-17 12:14:20|781.4|764.3|782.02|764.92|782.04|764.94|781.4|764.3|10
1652789670000|2022-05-17 12:14:30|782.04|764.94|782.15|765.05|782.17|765.07|782.04|764.94|6
1652789680000|2022-05-17 12:14:40|782.08|764.98|781.62|764.52|782.08|764.98|781.62|764.52|3
1652789690000|2022-05-17 12:14:50|781.6|764.5|781.26|764.16|781.6|764.5|781.24|764.14|5
1652789700000|2022-05-17 12:15:00|781.19|764.09|781.41|764.31|781.43|764.33|781.17|764.07|6
1652789730000|2022-05-17 12:15:30|781.43|764.33|781.53|764.43|781.53|764.43|781.43|764.33|5
1652789740000|2022-05-17 12:15:40|781.55|764.45|781.44|764.34|781.58|764.48|781.43|764.33|4
1652789750000|2022-05-17 12:15:50|781.57|764.47|781.53|764.43|781.75|764.65|781.49|764.39|9
1652789760000|2022-05-17 12:16:00|781.52|764.42|781.37|764.27|781.52|764.42|781.37|764.27|3
1652789770000|2022-05-17 12:16:10|781.28|764.18|781.37|764.27|781.37|764.27|781.28|764.18|2
1652789780000|2022-05-17 12:16:20|781.35|764.25|781.35|764.25|781.35|764.25|781.35|764.25|1
1652789790000|2022-05-17 12:16:30|781.37|764.27|781.37|764.27|781.37|764.27|781.37|764.27|1
1652789800000|2022-05-17 12:16:40|781.28|764.18|781.33|764.23|781.33|764.23|781.25|764.15|5
1652789810000|2022-05-17 12:16:50|781.31|764.21|781.31|764.21|781.31|764.21|781.31|764.21|1
1652789820000|2022-05-17 12:17:00|781.32|764.22|781.32|764.22|781.32|764.22|781.32|764.22|1
1652789830000|2022-05-17 12:17:10|781.41|764.31|781.41|764.31|781.41|764.31|781.41|764.31|1
1652789840000|2022-05-17 12:17:20|781.42|764.32|781.95|764.85|782.01|764.91|781.41|764.31|10
1652789850000|2022-05-17 12:17:30|782.01|764.91|781.98|764.88|782.01|764.91|781.98|764.88|4
1652789860000|2022-05-17 12:17:40|781.71|764.61|781.71|764.61|781.71|764.61|781.71|764.61|1
1652789870000|2022-05-17 12:17:50|781.52|764.42|781.65|764.55|781.65|764.55|781.52|764.42|5
1652789880000|2022-05-17 12:18:00|781.63|764.53|782.41|765.31|782.41|765.31|781.62|764.52|9
1652789890000|2022-05-17 12:18:10|782.62|765.52|783.32|766.22|784.12|767.02|782.62|765.52|22
1652789900000|2022-05-17 12:18:20|783.34|766.24|783.56|766.46|784.33|767.23|783.34|766.24|19
1652789910000|2022-05-17 12:18:30|783.76|766.66|783.61|766.51|783.93|766.83|783.59|766.49|10
1652789920000|2022-05-17 12:18:40|783.74|766.64|784.12|767.02|784.31|767.21|783.63|766.53|10
1652789930000|2022-05-17 12:18:50|783.83|766.73|783.81|766.71|783.93|766.83|783.44|766.34|20
1652789940000|2022-05-17 12:19:00|783.58|766.48|784.26|767.16|784.26|767.16|783.44|766.34|14
1652789950000|2022-05-17 12:19:10|784.32|767.22|784.39|767.29|785.05|767.95|784.32|767.22|15
1652789960000|2022-05-17 12:19:20|784.46|767.36|785.06|767.96|785.06|767.96|784.46|767.36|17
1652789970000|2022-05-17 12:19:30|785.08|767.98|784.69|767.59|785.08|767.98|784.69|767.59|5
1652789980000|2022-05-17 12:19:40|784.93|767.83|784.68|767.58|784.93|767.83|784.68|767.58|5
1652789990000|2022-05-17 12:19:50|784.97|767.87|784.97|767.87|784.97|767.87|784.97|767.87|1
1652790000000|2022-05-17 12:20:00|784.98|767.88|785.07|767.97|785.2|768.1|784.98|767.88|7
1652790010000|2022-05-17 12:20:10|785.09|767.99|784.99|767.89|785.18|768.08|784.99|767.89|13
1652790020000|2022-05-17 12:20:20|785.02|767.92|785.03|767.93|785.08|767.98|784.68|767.58|12
1652790030000|2022-05-17 12:20:30|785.05|767.95|785.01|767.91|785.13|768.03|785|767.9|10
1652790040000|2022-05-17 12:20:40|785|767.9|783.99|766.89|785.01|767.91|783.99|766.89|13
1652790050000|2022-05-17 12:20:50|784|766.9|784.11|767.01|784.11|767.01|784|766.9|6
1652790060000|2022-05-17 12:21:00|784.1|767|785.01|767.91|785.01|767.91|784.1|767|7
1652790070000|2022-05-17 12:21:10|785.03|767.93|785.35|768.25|785.35|768.25|785.03|767.93|5
1652790080000|2022-05-17 12:21:20|785.37|768.27|785.39|768.29|785.71|768.61|785.37|768.27|11
1652790090000|2022-05-17 12:21:30|785.41|768.31|785.35|768.25|785.41|768.31|785.35|768.25|5
1652790100000|2022-05-17 12:21:40|785.28|768.18|785.27|768.17|785.28|768.18|785.27|768.17|2
1652790110000|2022-05-17 12:21:50|785.41|768.31|785.41|768.31|785.41|768.31|785.41|768.31|1
1652790120000|2022-05-17 12:22:00|785.39|768.29|785.39|768.29|785.39|768.29|785.39|768.29|1
1652790140000|2022-05-17 12:22:20|785.32|768.22|785.13|768.03|785.32|768.22|784.81|767.71|8
1652790150000|2022-05-17 12:22:30|784.92|767.82|785.13|768.03|785.16|768.06|784.92|767.82|4
1652790160000|2022-05-17 12:22:40|784.99|767.89|785.22|768.12|785.24|768.14|784.92|767.82|5
1652790170000|2022-05-17 12:22:50|785.24|768.14|785.45|768.35|785.45|768.35|785.24|768.14|13
1652790180000|2022-05-17 12:23:00|785.36|768.26|785.56|768.46|785.56|768.46|785.36|768.26|9
1652790190000|2022-05-17 12:23:10|785.58|768.48|785.71|768.61|785.71|768.61|785.58|768.48|5
1652790200000|2022-05-17 12:23:20|786.02|768.92|787.27|770.17|787.49|770.39|786.02|768.92|23
1652790210000|2022-05-17 12:23:30|787.29|770.19|787.25|770.15|787.61|770.51|787.24|770.14|17
1652790220000|2022-05-17 12:23:40|787.27|770.17|787.26|770.16|787.27|770.17|786.74|769.64|14
1652790230000|2022-05-17 12:23:50|787.28|770.18|787.38|770.28|787.38|770.28|787.28|770.18|8
1652790240000|2022-05-17 12:24:00|787.83|770.73|788.36|771.26|788.36|771.26|787.83|770.73|12
1652790250000|2022-05-17 12:24:10|788.43|771.33|788.41|771.31|788.61|771.51|788.23|771.13|12
1652790260000|2022-05-17 12:24:20|788.52|771.42|789.21|772.11|789.21|772.11|788.52|771.42|10
1652790270000|2022-05-17 12:24:30|789.1|772|788.66|771.56|789.12|772.02|788.26|771.16|16
1652790280000|2022-05-17 12:24:40|788.35|771.25|788.55|771.45|788.55|771.45|788.35|771.25|2
1652790290000|2022-05-17 12:24:50|788.35|771.25|789.06|771.96|789.06|771.96|788.35|771.25|6
1652790300000|2022-05-17 12:25:00|789.11|772.01|789.12|772.02|789.19|772.09|789.1|772|9
1652790310000|2022-05-17 12:25:10|789.14|772.04|789.58|772.48|789.58|772.48|789.12|772.02|11
1652790320000|2022-05-17 12:25:20|790.03|772.93|789.35|772.25|790.06|772.96|789.35|772.25|7
1652790330000|2022-05-17 12:25:30|789.33|772.23|789.24|772.14|789.48|772.38|789.09|771.99|17
1652790340000|2022-05-17 12:25:40|789.22|772.12|789.29|772.19|790.11|773.01|789.11|772.01|14
1652790350000|2022-05-17 12:25:50|789.31|772.21|789.18|772.08|789.31|772.21|789.18|772.08|9
1652790360000|2022-05-17 12:26:00|789.24|772.14|788.57|771.47|789.32|772.22|788.55|771.45|14
1652790370000|2022-05-17 12:26:10|788.67|771.57|789.31|772.21|789.31|772.21|788.67|771.57|10
1652790380000|2022-05-17 12:26:20|789.34|772.24|789.39|772.29|789.49|772.39|789.34|772.24|11
1652790390000|2022-05-17 12:26:30|789.36|772.26|788.99|771.89|789.36|772.26|788.99|771.89|12
1652790400000|2022-05-17 12:26:40|789.06|771.96|789|771.9|789.21|772.11|788.9|771.8|22
1652790410000|2022-05-17 12:26:50|788.99|771.89|788.56|771.46|788.99|771.89|788.56|771.46|17
1652790420000|2022-05-17 12:27:00|788.72|771.62|789.05|771.95|789.1|772|788.56|771.46|10
1652790430000|2022-05-17 12:27:10|789.16|772.06|789.21|772.11|789.21|772.11|789.15|772.05|7
1652790440000|2022-05-17 12:27:20|789.11|772.01|788.68|771.58|789.11|772.01|788.66|771.56|8
1652790450000|2022-05-17 12:27:30|788.67|771.57|788.55|771.45|788.67|771.57|788.55|771.45|2
1652790460000|2022-05-17 12:27:40|788.61|771.51|789.37|772.27|789.37|772.27|788.55|771.45|18
1652790470000|2022-05-17 12:27:50|789.35|772.25|789.36|772.26|789.42|772.32|789.35|772.25|7
1652790480000|2022-05-17 12:28:00|789.34|772.24|789.43|772.33|789.44|772.34|789.34|772.24|6
1652790490000|2022-05-17 12:28:10|789.45|772.35|789.43|772.33|789.56|772.46|789.43|772.33|8
1652790500000|2022-05-17 12:28:20|789.42|772.32|788.55|771.45|789.42|772.32|788.55|771.45|8
1652790530000|2022-05-17 12:28:50|787.58|770.48|787.58|770.48|787.58|770.48|787.58|770.48|1
1652790540000|2022-05-17 12:29:00|787.65|770.55|786.54|769.44|787.65|770.55|786.54|769.44|13
1652790550000|2022-05-17 12:29:10|786.46|769.36|787.14|770.04|787.14|770.04|786|768.9|21
1652790560000|2022-05-17 12:29:20|787.17|770.07|787.31|770.21|787.41|770.31|787.17|770.07|5
1652790570000|2022-05-17 12:29:30|787.76|770.66|788.96|771.86|788.96|771.86|787.76|770.66|18
1652790580000|2022-05-17 12:29:40|788.9|771.8|788.33|771.23|788.9|771.8|788.33|771.23|6
1652790590000|2022-05-17 12:29:50|788.24|771.14|788.58|771.48|788.9|771.8|788.2|771.1|16
1652790600000|2022-05-17 12:30:00|788.55|771.45|790.12|773.02|790.14|773.04|788.55|771.45|29
1652790610000|2022-05-17 12:30:10|790.09|772.99|787.56|770.46|790.09|772.99|787.41|770.31|27
1652790620000|2022-05-17 12:30:20|787.41|770.31|788.54|771.44|788.54|771.44|787.11|770.01|16
1652790630000|2022-05-17 12:30:30|788.72|771.62|787.24|770.14|788.75|771.65|787.24|770.14|24
1652790640000|2022-05-17 12:30:40|787.27|770.17|787.17|770.07|787.97|770.87|787.14|770.04|13
1652790650000|2022-05-17 12:30:50|787.24|770.14|787.75|770.65|787.75|770.65|787.12|770.02|5
1652790660000|2022-05-17 12:31:00|787.9|770.8|787.39|770.29|788.05|770.95|787.34|770.24|15
1652790670000|2022-05-17 12:31:10|787.34|770.24|787.13|770.03|787.34|770.24|787.13|770.03|8
1652790680000|2022-05-17 12:31:20|787.16|770.06|787.25|770.15|787.27|770.17|787.16|770.06|4
1652790700000|2022-05-17 12:31:40|787.18|770.08|787.05|769.95|787.27|770.17|787.05|769.95|11
1652790710000|2022-05-17 12:31:50|787.04|769.94|786.96|769.86|787.15|770.05|786.94|769.84|9
1652790720000|2022-05-17 12:32:00|786.63|769.53|786.66|769.56|786.82|769.72|786.57|769.47|10
1652790730000|2022-05-17 12:32:10|786.4|769.3|787.03|769.93|787.05|769.95|786.25|769.15|14
1652790740000|2022-05-17 12:32:20|787.04|769.94|787.13|770.03|787.13|770.03|787.03|769.93|3
1652790760000|2022-05-17 12:32:40|787.19|770.09|788.12|771.02|788.12|771.02|787.19|770.09|8
1652790770000|2022-05-17 12:32:50|788.23|771.13|788.35|771.25|788.47|771.37|788.22|771.12|7
1652790780000|2022-05-17 12:33:00|788.38|771.28|789.72|772.62|789.72|772.62|788.38|771.28|14
1652790790000|2022-05-17 12:33:10|789.75|772.65|788.98|771.88|789.75|772.65|788.98|771.88|12
1652790800000|2022-05-17 12:33:20|789.04|771.94|789.3|772.2|789.41|772.31|789.04|771.94|9
1652790810000|2022-05-17 12:33:30|789.39|772.29|789.88|772.78|789.88|772.78|789.3|772.2|8
1652790820000|2022-05-17 12:33:40|789.62|772.52|789.47|772.37|789.99|772.89|789.45|772.35|13
1652790830000|2022-05-17 12:33:50|789.45|772.35|789.39|772.29|789.47|772.37|789.27|772.17|5
1652790840000|2022-05-17 12:34:00|789.41|772.31|790.4|773.3|790.4|773.3|789.41|772.31|18
1652790850000|2022-05-17 12:34:10|790.39|773.29|790.31|773.21|790.39|773.29|790.31|773.21|7
1652790860000|2022-05-17 12:34:20|790.3|773.2|790.2|773.1|790.3|773.2|790.2|773.1|4
1652790870000|2022-05-17 12:34:30|790.18|773.08|790.02|772.92|790.18|773.08|789.43|772.33|13
1652790880000|2022-05-17 12:34:40|790.25|773.15|790.42|773.32|790.61|773.51|790.25|773.15|7
1652790890000|2022-05-17 12:34:50|790.32|773.22|790.33|773.23|790.37|773.27|790.32|773.22|5
1652790900000|2022-05-17 12:35:00|790.32|773.22|790.03|772.93|790.32|773.22|789.39|772.29|8
1652790910000|2022-05-17 12:35:10|790.01|772.91|790.35|773.25|790.35|773.25|789.97|772.87|9
1652790920000|2022-05-17 12:35:20|790.4|773.3|791.45|774.35|791.52|774.42|790.4|773.3|15
1652790930000|2022-05-17 12:35:30|791.5|774.4|791.36|774.26|791.61|774.51|791.35|774.25|12
1652790940000|2022-05-17 12:35:40|791.38|774.28|791.94|774.84|791.99|774.89|791.38|774.28|13
1652790950000|2022-05-17 12:35:50|791.92|774.82|791.99|774.89|791.99|774.89|791.37|774.27|14
1652790960000|2022-05-17 12:36:00|792.15|775.05|792.43|775.33|792.43|775.33|792.15|775.05|11
1652790970000|2022-05-17 12:36:10|792.44|775.34|793.32|776.22|793.32|776.22|792.44|775.34|17
1652790980000|2022-05-17 12:36:20|793.35|776.25|793.15|776.05|793.44|776.34|793.13|776.03|7
1652790990000|2022-05-17 12:36:30|793.17|776.07|794.06|776.96|794.06|776.96|793.17|776.07|12
1652791000000|2022-05-17 12:36:40|794.09|776.99|794.91|777.81|795.09|777.99|794.09|776.99|14
1652791020000|2022-05-17 12:37:00|795.11|778.01|795.33|778.23|796.12|779.02|795.11|778.01|13
1652791030000|2022-05-17 12:37:10|795.36|778.26|795.33|778.23|795.36|778.26|794.42|777.32|18
1652791040000|2022-05-17 12:37:20|795.34|778.24|795.37|778.27|795.37|778.27|795.33|778.23|4
1652791050000|2022-05-17 12:37:30|795.4|778.3|796.01|778.91|796.19|779.09|795.4|778.3|15
1652791060000|2022-05-17 12:37:40|796.03|778.93|795.5|778.4|796.27|779.17|795.5|778.4|16
1652791070000|2022-05-17 12:37:50|795.69|778.59|795.31|778.21|795.69|778.59|795.21|778.11|10
1652791080000|2022-05-17 12:38:00|795.43|778.33|795.33|778.23|795.5|778.4|795.31|778.21|7
1652791090000|2022-05-17 12:38:10|794.83|777.73|794.56|777.46|795.28|778.18|794.55|777.45|14
1652791100000|2022-05-17 12:38:20|794.73|777.63|794.96|777.86|794.96|777.86|794.55|777.45|13
1652791110000|2022-05-17 12:38:30|795.09|777.99|795.48|778.38|795.48|778.38|795.09|777.99|7
1652791120000|2022-05-17 12:38:40|795.5|778.4|795.31|778.21|795.52|778.42|795.31|778.21|5
1652791130000|2022-05-17 12:38:50|795.36|778.26|795.34|778.24|795.42|778.32|795.24|778.14|14
1652791140000|2022-05-17 12:39:00|795.33|778.23|796.2|779.1|796.2|779.1|795.25|778.15|16
1652791150000|2022-05-17 12:39:10|796.23|779.13|796.38|779.28|796.5|779.4|796.23|779.13|13
1652791160000|2022-05-17 12:39:20|796.61|779.51|796.35|779.25|796.72|779.62|796.33|779.23|5
1652791170000|2022-05-17 12:39:30|796.4|779.3|796.52|779.42|796.88|779.78|796.4|779.3|10
1652791180000|2022-05-17 12:39:40|796.44|779.34|795.17|778.07|796.45|779.35|795.05|777.95|24
1652791190000|2022-05-17 12:39:50|795.19|778.09|794.4|777.3|795.19|778.09|794.4|777.3|22
1652791200000|2022-05-17 12:40:00|794.41|777.31|794.25|777.15|794.42|777.32|793.67|776.57|17
1652791210000|2022-05-17 12:40:10|794.21|777.11|794.26|777.16|794.3|777.2|794.21|777.11|6
1652791220000|2022-05-17 12:40:20|794.34|777.24|794.41|777.31|794.41|777.31|794.34|777.24|3
1652791230000|2022-05-17 12:40:30|794.43|777.33|795.25|778.15|795.25|778.15|794.43|777.33|14
1652791240000|2022-05-17 12:40:40|795.23|778.13|794.5|777.4|795.23|778.13|794.5|777.4|12
1652791250000|2022-05-17 12:40:50|794.42|777.32|794.36|777.26|794.42|777.32|794.36|777.26|3
1652791260000|2022-05-17 12:41:00|794.28|777.18|793.81|776.71|794.28|777.18|793.81|776.71|6
1652791270000|2022-05-17 12:41:10|793.59|776.49|793.66|776.56|793.67|776.57|793.39|776.29|17
1652791280000|2022-05-17 12:41:20|793.56|776.46|793.39|776.29|793.58|776.48|793.39|776.29|9
1652791290000|2022-05-17 12:41:30|793.36|776.26|793.27|776.17|793.36|776.26|793.27|776.17|5
1652791300000|2022-05-17 12:41:40|793.37|776.27|793.37|776.27|793.4|776.3|793.27|776.17|5
1652791310000|2022-05-17 12:41:50|793.27|776.17|793.38|776.28|793.4|776.3|793.14|776.04|8
1652791320000|2022-05-17 12:42:00|793.36|776.26|793.15|776.05|793.36|776.26|793.15|776.05|10
1652791330000|2022-05-17 12:42:10|793.13|776.03|793.26|776.16|793.33|776.23|793.1|776|7
1652791340000|2022-05-17 12:42:20|793.23|776.13|793.44|776.34|793.44|776.34|793.23|776.13|2
1652791350000|2022-05-17 12:42:30|793.33|776.23|793.23|776.13|793.33|776.23|793.21|776.11|4
1652791370000|2022-05-17 12:42:50|793.2|776.1|793.19|776.09|793.24|776.14|793.17|776.07|5
1652791380000|2022-05-17 12:43:00|793.21|776.11|793.18|776.08|793.21|776.11|792.98|775.88|15
1652791390000|2022-05-17 12:43:10|793.2|776.1|793.19|776.09|793.2|776.1|793.19|776.09|2
1652791400000|2022-05-17 12:43:20|793.2|776.1|793.2|776.1|793.2|776.1|793.2|776.1|1
1652791410000|2022-05-17 12:43:30|793.18|776.08|794.37|777.27|794.37|777.27|793.18|776.08|15
1652791420000|2022-05-17 12:43:40|794.35|777.25|793.35|776.25|794.35|777.25|793.33|776.23|10
1652791430000|2022-05-17 12:43:50|793.45|776.35|793.45|776.35|793.8|776.7|793.45|776.35|22
1652791440000|2022-05-17 12:44:00|793.65|776.55|795.47|778.37|795.64|778.54|793.65|776.55|22
1652791450000|2022-05-17 12:44:10|795.5|778.4|795.39|778.29|795.51|778.41|795.39|778.29|5
1652791460000|2022-05-17 12:44:20|795.45|778.35|796|778.9|796.08|778.98|795.39|778.29|9
1652791470000|2022-05-17 12:44:30|795.55|778.45|795.95|778.85|796.16|779.06|795.47|778.37|18
1652791480000|2022-05-17 12:44:40|795.93|778.83|796.34|779.24|796.42|779.32|795.93|778.83|19
1652791490000|2022-05-17 12:44:50|796.32|779.22|795.4|778.3|796.32|779.22|795.4|778.3|15
1652791500000|2022-05-17 12:45:00|795.41|778.31|796.29|779.19|797.16|780.06|795.41|778.31|26
1652791510000|2022-05-17 12:45:10|796.31|779.21|796.82|779.72|797.12|780.02|796.29|779.19|26
1652791520000|2022-05-17 12:45:20|796.95|779.85|797.06|779.96|797.17|780.07|796.55|779.45|24
1652791530000|2022-05-17 12:45:30|797.03|779.93|796.46|779.36|797.03|779.93|796.44|779.34|14
1652791540000|2022-05-17 12:45:40|796.45|779.35|795.8|778.7|796.46|779.36|795.41|778.31|14
1652791550000|2022-05-17 12:45:50|795.77|778.67|795.56|778.46|796.19|779.09|795.43|778.33|19
1652791560000|2022-05-17 12:46:00|795.78|778.68|795.56|778.46|796.08|778.98|795.56|778.46|8
1652791570000|2022-05-17 12:46:10|795.75|778.65|795.47|778.37|795.85|778.75|795.47|778.37|11
1652791580000|2022-05-17 12:46:20|795.49|778.39|795.47|778.37|795.49|778.39|795.47|778.37|4
1652791590000|2022-05-17 12:46:30|795.66|778.56|795.47|778.37|795.98|778.88|795.47|778.37|7
1652791610000|2022-05-17 12:46:50|795.39|778.29|795.39|778.29|795.47|778.37|795.16|778.06|9
1652791620000|2022-05-17 12:47:00|795.42|778.32|795.37|778.27|795.47|778.37|795.17|778.07|17
1652791630000|2022-05-17 12:47:10|795.2|778.1|795.02|777.92|795.2|778.1|794.73|777.63|17
1652791640000|2022-05-17 12:47:20|794.97|777.87|795.07|777.97|795.2|778.1|794.97|777.87|8
1652791650000|2022-05-17 12:47:30|795.29|778.19|795.34|778.24|795.46|778.36|795.18|778.08|16
1652791660000|2022-05-17 12:47:40|795.37|778.27|795.74|778.64|796.17|779.07|795.35|778.25|24
1652791670000|2022-05-17 12:47:50|795.79|778.69|795.24|778.14|795.79|778.69|795.16|778.06|10
1652791680000|2022-05-17 12:48:00|795.39|778.29|795.87|778.77|795.98|778.88|795.36|778.26|8
1652791690000|2022-05-17 12:48:10|795.94|778.84|796.88|779.78|796.9|779.8|795.94|778.84|7
1652791700000|2022-05-17 12:48:20|797.05|779.95|797.46|780.36|797.46|780.36|797.01|779.91|9
1652791710000|2022-05-17 12:48:30|797.37|780.27|797.18|780.08|797.46|780.36|797.11|780.01|21
1652791720000|2022-05-17 12:48:40|797.17|780.07|797.1|780|797.17|780.07|797.08|779.98|9
1652791730000|2022-05-17 12:48:50|797.08|779.98|796.24|779.14|797.08|779.98|796.24|779.14|9
1652791740000|2022-05-17 12:49:00|796.26|779.16|796.69|779.59|796.69|779.59|796.24|779.14|10
1652791750000|2022-05-17 12:49:10|796.7|779.6|796.67|779.57|797.18|780.08|796.67|779.57|5
1652791760000|2022-05-17 12:49:20|796.65|779.55|796.09|778.99|796.65|779.55|796.09|778.99|14
1652791770000|2022-05-17 12:49:30|796.05|778.95|795.47|778.37|796.05|778.95|795.47|778.37|17
1652791780000|2022-05-17 12:49:40|795.58|778.48|795.88|778.78|795.88|778.78|795.58|778.48|4
1652791790000|2022-05-17 12:49:50|795.91|778.81|795.91|778.81|795.91|778.81|795.91|778.81|1
1652791800000|2022-05-17 12:50:00|795.83|778.73|795.47|778.37|795.83|778.73|795.47|778.37|3
1652791810000|2022-05-17 12:50:10|795.57|778.47|795.74|778.64|795.74|778.64|795.47|778.37|4
1652791820000|2022-05-17 12:50:20|795.88|778.78|796.31|779.21|796.43|779.33|795.88|778.78|8
1652791830000|2022-05-17 12:50:30|796.2|779.1|796.13|779.03|796.2|779.1|795.69|778.59|14
1652791840000|2022-05-17 12:50:40|796.08|778.98|795.98|778.88|796.13|779.03|795.98|778.88|4
1652791850000|2022-05-17 12:50:50|796.07|778.97|796.13|779.03|796.13|779.03|796.07|778.97|2
1652791860000|2022-05-17 12:51:00|796.07|778.97|796.07|778.97|796.07|778.97|796.07|778.97|1
1652791890000|2022-05-17 12:51:30|796.12|779.02|797.09|779.99|797.09|779.99|796.12|779.02|10
1652791910000|2022-05-17 12:51:50|796.82|779.72|796.93|779.83|796.93|779.83|796.33|779.23|10
1652791920000|2022-05-17 12:52:00|797.21|780.11|797.46|780.36|797.46|780.36|797.19|780.09|6
1652791930000|2022-05-17 12:52:10|797.37|780.27|797.19|780.09|797.37|780.27|797.19|780.09|14
1652791940000|2022-05-17 12:52:20|797.15|780.05|796.72|779.62|797.15|780.05|796.72|779.62|11
1652791950000|2022-05-17 12:52:30|796.28|779.18|795.8|778.7|796.41|779.31|795.63|778.53|15
1652791960000|2022-05-17 12:52:40|795.93|778.83|795.93|778.83|795.93|778.83|795.39|778.29|11
1652791970000|2022-05-17 12:52:50|795.84|778.74|795.39|778.29|795.98|778.88|795.39|778.29|6
1652791980000|2022-05-17 12:53:00|795.31|778.21|794.99|777.89|795.31|778.21|794.99|777.89|6
1652791990000|2022-05-17 12:53:10|795|777.9|795.03|777.93|795.03|777.93|794.91|777.81|8
1652792000000|2022-05-17 12:53:20|794.94|777.84|794.31|777.21|794.94|777.84|794.31|777.21|5
1652792010000|2022-05-17 12:53:30|794.43|777.33|794.41|777.31|794.67|777.57|794.19|777.09|9
1652792020000|2022-05-17 12:53:40|794.48|777.38|795.02|777.92|795.14|778.04|794.41|777.31|13
1652792030000|2022-05-17 12:53:50|795.04|777.94|794.57|777.47|795.04|777.94|794.33|777.23|18
1652792040000|2022-05-17 12:54:00|794.86|777.76|794.88|777.78|795.03|777.93|794.86|777.76|6
1652792050000|2022-05-17 12:54:10|794.82|777.72|794.34|777.24|794.82|777.72|794.34|777.24|19
1652792060000|2022-05-17 12:54:20|794.26|777.16|794.24|777.14|794.26|777.16|794.16|777.06|6
1652792070000|2022-05-17 12:54:30|794.23|777.13|794.13|777.03|794.35|777.25|794.13|777.03|4
1652792080000|2022-05-17 12:54:40|794.22|777.12|794.22|777.12|794.22|777.12|794.22|777.12|1
1652792090000|2022-05-17 12:54:50|794.35|777.25|794.35|777.25|794.35|777.25|794.35|777.25|1
1652792100000|2022-05-17 12:55:00|794.22|777.12|794.35|777.25|794.35|777.25|794.22|777.12|2
1652792110000|2022-05-17 12:55:10|794.45|777.35|794.35|777.25|794.45|777.35|794.35|777.25|2
1652792120000|2022-05-17 12:55:20|794.45|777.35|795.1|778|795.1|778|794.45|777.35|4
1652792130000|2022-05-17 12:55:30|795.05|777.95|795.19|778.09|795.19|778.09|795.05|777.95|3
1652792140000|2022-05-17 12:55:40|795.27|778.17|796.77|779.67|796.77|779.67|795.19|778.09|12
1652792150000|2022-05-17 12:55:50|796.76|779.66|796.74|779.64|796.83|779.73|796.4|779.3|7
1652792160000|2022-05-17 12:56:00|796.78|779.68|796.47|779.37|796.8|779.7|796.47|779.37|8
1652792170000|2022-05-17 12:56:10|796.46|779.36|796.02|778.92|796.46|779.36|796.02|778.92|5
1652792180000|2022-05-17 12:56:20|796|778.9|795.67|778.57|796|778.9|795.16|778.06|12
1652792190000|2022-05-17 12:56:30|795.61|778.51|795.95|778.85|796.02|778.92|795.39|778.29|6
1652792210000|2022-05-17 12:56:50|795.87|778.77|795.96|778.86|795.98|778.88|795.32|778.22|9
1652792220000|2022-05-17 12:57:00|795.97|778.87|796|778.9|796|778.9|795.97|778.87|2
1652792230000|2022-05-17 12:57:10|796.01|778.91|796.96|779.86|796.96|779.86|796.01|778.91|16
1652792240000|2022-05-17 12:57:20|796.94|779.84|797.09|779.99|797.12|780.02|796.94|779.84|6
1652792250000|2022-05-17 12:57:30|797.04|779.94|797.21|780.11|797.21|780.11|797.04|779.94|8
1652792260000|2022-05-17 12:57:40|797.15|780.05|797.37|780.27|797.46|780.36|797.15|780.05|11
1652792270000|2022-05-17 12:57:50|797.24|780.14|797.2|780.1|797.24|780.14|797.02|779.92|12
1652792280000|2022-05-17 12:58:00|797.22|780.12|796.95|779.85|797.22|780.12|796.95|779.85|8
1652792290000|2022-05-17 12:58:10|796.9|779.8|796.98|779.88|796.98|779.88|796.9|779.8|5
1652792300000|2022-05-17 12:58:20|797.03|779.93|797.21|780.11|797.21|780.11|797.03|779.93|6
1652792310000|2022-05-17 12:58:30|797.22|780.12|797.21|780.11|797.46|780.36|797.15|780.05|11
1652792320000|2022-05-17 12:58:40|797.22|780.12|797.46|780.36|797.46|780.36|797.22|780.12|3
1652792330000|2022-05-17 12:58:50|797.97|780.87|799.05|781.95|799.05|781.95|797.97|780.87|20
1652792340000|2022-05-17 12:59:00|799.09|781.99|800.63|783.53|801.36|784.26|798.99|781.89|14
1652792350000|2022-05-17 12:59:10|800.91|783.81|801.13|784.03|801.13|784.03|800.63|783.53|9
1652792360000|2022-05-17 12:59:20|801.08|783.98|800.64|783.54|801.23|784.13|800.63|783.53|16
1652792370000|2022-05-17 12:59:30|800.63|783.53|799.74|782.64|800.71|783.61|799.74|782.64|8
1652792380000|2022-05-17 12:59:40|799.72|782.62|799.4|782.3|799.98|782.88|799.4|782.3|7
1652792390000|2022-05-17 12:59:50|799.32|782.22|798.31|781.21|799.34|782.24|798.31|781.21|7
1652792400000|2022-05-17 13:00:00|798.3|781.2|799.32|782.22|799.35|782.25|798.3|781.2|14
1652792410000|2022-05-17 13:00:10|799.35|782.25|799.64|782.54|800.2|783.1|799.35|782.25|20
1652792420000|2022-05-17 13:00:20|799.5|782.4|798.35|781.25|799.5|782.4|798.32|781.22|13
1652792430000|2022-05-17 13:00:30|798.32|781.22|797.54|780.44|798.34|781.24|797.54|780.44|16
1652792440000|2022-05-17 13:00:40|797.27|780.17|797.23|780.13|797.3|780.2|797.23|780.13|8
1652792450000|2022-05-17 13:00:50|797.25|780.15|797.22|780.12|797.27|780.17|797.22|780.12|5
1652792460000|2022-05-17 13:01:00|797.21|780.11|797.2|780.1|797.21|780.11|797.2|780.1|2
1652792470000|2022-05-17 13:01:10|797.19|780.09|796.44|779.34|797.19|780.09|796.44|779.34|10
1652792480000|2022-05-17 13:01:20|796.37|779.27|796.38|779.28|796.38|779.28|796.37|779.27|2
1652792490000|2022-05-17 13:01:30|796.39|779.29|796.66|779.56|796.99|779.89|796.39|779.29|4
1652792500000|2022-05-17 13:01:40|797.01|779.91|796.46|779.36|797.15|780.05|796.44|779.34|14
1652792510000|2022-05-17 13:01:50|796.65|779.55|796.69|779.59|797.11|780.01|796.65|779.55|8
1652792520000|2022-05-17 13:02:00|796.68|779.58|796.64|779.54|796.96|779.86|796.27|779.17|10
1652792550000|2022-05-17 13:02:30|796.3|779.2|796.29|779.19|796.39|779.29|796.29|779.19|6
1652792560000|2022-05-17 13:02:40|796.28|779.18|796.19|779.09|796.28|779.18|796.19|779.09|6
1652792570000|2022-05-17 13:02:50|796.17|779.07|795.29|778.19|796.17|779.07|795.28|778.18|8
1652792580000|2022-05-17 13:03:00|795.32|778.22|795.39|778.29|795.74|778.64|795.32|778.22|4
1652792590000|2022-05-17 13:03:10|795.38|778.28|795.2|778.1|795.38|778.28|795.2|778.1|6
1652792600000|2022-05-17 13:03:20|795.16|778.06|795.46|778.36|795.48|778.38|795.16|778.06|6
1652792610000|2022-05-17 13:03:30|795.62|778.52|795.48|778.38|796.26|779.16|795.47|778.37|18
1652792620000|2022-05-17 13:03:40|795.49|778.39|795.49|778.39|795.49|778.39|795.48|778.38|3
1652792630000|2022-05-17 13:03:50|795.48|778.38|795.26|778.16|795.48|778.38|795.25|778.15|8
1652792640000|2022-05-17 13:04:00|795.4|778.3|794.7|777.6|795.4|778.3|794.7|777.6|9
1652792650000|2022-05-17 13:04:10|795.06|777.96|795.4|778.3|795.4|778.3|795.05|777.95|4
1652792660000|2022-05-17 13:04:20|795.22|778.12|795.38|778.28|795.4|778.3|794.7|777.6|15
1652792670000|2022-05-17 13:04:30|795.4|778.3|795.42|778.32|795.85|778.75|795.38|778.28|11
1652792680000|2022-05-17 13:04:40|795.49|778.39|795.62|778.52|795.62|778.52|795.42|778.32|13
1652792690000|2022-05-17 13:04:50|795.93|778.83|796.12|779.02|796.12|779.02|795.62|778.52|5
1652792700000|2022-05-17 13:05:00|795.67|778.57|794.72|777.62|795.67|778.57|794.72|777.62|9
1652792710000|2022-05-17 13:05:10|795.08|777.98|794.7|777.6|795.19|778.09|794.7|777.6|7
1652792720000|2022-05-17 13:05:20|794.71|777.61|794.7|777.6|794.73|777.63|794.7|777.6|4
1652792730000|2022-05-17 13:05:30|794.26|777.16|794.46|777.36|794.46|777.36|794.16|777.06|8
1652792740000|2022-05-17 13:05:40|794.28|777.18|794.31|777.21|794.48|777.38|794.28|777.18|6
1652792750000|2022-05-17 13:05:50|794.26|777.16|794.46|777.36|794.46|777.36|794.23|777.13|8
1652792760000|2022-05-17 13:06:00|794.36|777.26|794.27|777.17|794.45|777.35|794.27|777.17|6
1652792770000|2022-05-17 13:06:10|794.23|777.13|794.16|777.06|794.3|777.2|794.16|777.06|7
1652792780000|2022-05-17 13:06:20|794.15|777.05|793.39|776.29|794.15|777.05|793.39|776.29|10
1652792790000|2022-05-17 13:06:30|793.47|776.37|794.23|777.13|794.23|777.13|793.47|776.37|7
1652792800000|2022-05-17 13:06:40|794.25|777.15|794.23|777.13|794.25|777.15|794.23|777.13|2
1652792810000|2022-05-17 13:06:50|794.25|777.15|794.6|777.5|795.01|777.91|794.25|777.15|17
1652792820000|2022-05-17 13:07:00|794.87|777.77|794.19|777.09|794.88|777.78|794.19|777.09|19
1652792830000|2022-05-17 13:07:10|794.18|777.08|793.97|776.87|794.18|777.08|793.97|776.87|7
1652792840000|2022-05-17 13:07:20|794.01|776.91|793.6|776.5|794.01|776.91|793.6|776.5|3
1652792850000|2022-05-17 13:07:30|793.9|776.8|793.97|776.87|793.97|776.87|793.9|776.8|2
1652792860000|2022-05-17 13:07:40|793.9|776.8|793.6|776.5|793.96|776.86|793.6|776.5|4
1652792870000|2022-05-17 13:07:50|793.42|776.32|793.67|776.57|793.67|776.57|793.33|776.23|5
1652792880000|2022-05-17 13:08:00|793.86|776.76|793.86|776.76|793.86|776.76|793.8|776.7|4
1652792890000|2022-05-17 13:08:10|793.8|776.7|793.33|776.23|793.88|776.78|793.33|776.23|4
1652792900000|2022-05-17 13:08:20|793.42|776.32|793.42|776.32|793.42|776.32|793.42|776.32|1
1652792910000|2022-05-17 13:08:30|793.33|776.23|793.34|776.24|793.34|776.24|793.33|776.23|4
1652792920000|2022-05-17 13:08:40|793.33|776.23|793.33|776.23|793.33|776.23|793.33|776.23|1
1652792930000|2022-05-17 13:08:50|793.31|776.21|793.21|776.11|793.31|776.21|793.21|776.11|7
1652792940000|2022-05-17 13:09:00|793.23|776.13|793.22|776.12|793.23|776.13|793.21|776.11|3
1652792950000|2022-05-17 13:09:10|793.35|776.25|793.95|776.85|793.95|776.85|793.35|776.25|5
1652792960000|2022-05-17 13:09:20|793.79|776.69|794.11|777.01|794.11|777.01|793.78|776.68|5
1652792970000|2022-05-17 13:09:30|794.1|777|793.9|776.8|794.1|777|793.9|776.8|4
1652792980000|2022-05-17 13:09:40|793.98|776.88|793.9|776.8|794.09|776.99|793.9|776.8|4
1652792990000|2022-05-17 13:09:50|793.91|776.81|794.3|777.2|794.33|777.23|793.91|776.81|6
1652793000000|2022-05-17 13:10:00|794.16|777.06|793.58|776.48|794.16|777.06|793.58|776.48|14
1652793010000|2022-05-17 13:10:10|793.42|776.32|793.94|776.84|793.94|776.84|793.31|776.21|8
1652793020000|2022-05-17 13:10:20|793.88|776.78|794.24|777.14|794.24|777.14|793.88|776.78|9
1652793030000|2022-05-17 13:10:30|794.22|777.12|795.05|777.95|795.05|777.95|794.22|777.12|9
1652793040000|2022-05-17 13:10:40|795.08|777.98|794.48|777.38|795.08|777.98|794.44|777.34|8
1652793050000|2022-05-17 13:10:50|794.58|777.48|794.48|777.38|794.59|777.49|794.48|777.38|4
1652793060000|2022-05-17 13:11:00|794.27|777.17|794.49|777.39|794.49|777.39|794.27|777.17|5
1652793070000|2022-05-17 13:11:10|794.5|777.4|795.11|778.01|795.15|778.05|794.49|777.39|7
1652793080000|2022-05-17 13:11:20|795.19|778.09|795.39|778.29|795.41|778.31|795.19|778.09|8
1652793090000|2022-05-17 13:11:30|795.41|778.31|795.1|778|795.41|778.31|795.1|778|8
1652793100000|2022-05-17 13:11:40|795.25|778.15|795.25|778.15|795.3|778.2|795.25|778.15|7
1652793110000|2022-05-17 13:11:50|795.27|778.17|795.34|778.24|795.34|778.24|795.27|778.17|12
1652793120000|2022-05-17 13:12:00|795.33|778.23|794.34|777.24|795.33|778.23|794.34|777.24|17
1652793130000|2022-05-17 13:12:10|794.35|777.25|794.34|777.24|794.38|777.28|794.34|777.24|5
1652793140000|2022-05-17 13:12:20|794.26|777.16|794.22|777.12|794.26|777.16|794.22|777.12|3
1652793150000|2022-05-17 13:12:30|794.23|777.13|794.41|777.31|794.41|777.31|794.23|777.13|2
1652793160000|2022-05-17 13:12:40|794.23|777.13|794.22|777.12|794.36|777.26|794.22|777.12|4
1652793170000|2022-05-17 13:12:50|793.76|776.66|794.01|776.91|794.11|777.01|793.39|776.29|9
1652793200000|2022-05-17 13:13:20|793.97|776.87|793.98|776.88|793.98|776.88|793.97|776.87|2
1652793210000|2022-05-17 13:13:30|793.99|776.89|793.99|776.89|793.99|776.89|793.99|776.89|1
1652793220000|2022-05-17 13:13:40|794.01|776.91|794.01|776.91|794.01|776.91|794.01|776.91|1
1652793240000|2022-05-17 13:14:00|793.93|776.83|793.34|776.24|793.93|776.83|793.28|776.18|8
1652793250000|2022-05-17 13:14:10|793.28|776.18|793.31|776.21|793.99|776.89|793.24|776.14|12
1652793260000|2022-05-17 13:14:20|793.24|776.14|793.24|776.14|793.24|776.14|793.24|776.14|1
1652793270000|2022-05-17 13:14:30|793.35|776.25|793.7|776.6|793.7|776.6|793.35|776.25|8
1652793280000|2022-05-17 13:14:40|793.78|776.68|793.7|776.6|793.78|776.68|793.7|776.6|2
1652793300000|2022-05-17 13:15:00|793.79|776.69|793.33|776.23|793.81|776.71|793.28|776.18|11
1652793310000|2022-05-17 13:15:10|793.28|776.18|793.03|775.93|793.3|776.2|793.03|775.93|10
1652793320000|2022-05-17 13:15:20|793.01|775.91|793.34|776.24|793.34|776.24|792.98|775.88|7
1652793330000|2022-05-17 13:15:30|793.62|776.52|793.74|776.64|793.9|776.8|793.5|776.4|14
1652793340000|2022-05-17 13:15:40|793.8|776.7|794.87|777.77|794.87|777.77|793.8|776.7|13
1652793350000|2022-05-17 13:15:50|794.99|777.89|795.28|778.18|795.91|778.81|794.95|777.85|19
1652793360000|2022-05-17 13:16:00|795.62|778.52|795.94|778.84|795.96|778.86|795.54|778.44|20
1652793370000|2022-05-17 13:16:10|795.65|778.55|794.88|777.78|795.65|778.55|794.88|777.78|13
1652793380000|2022-05-17 13:16:20|794.6|777.5|794.27|777.17|794.6|777.5|794.08|776.98|10
1652793390000|2022-05-17 13:16:30|794.2|777.1|794.8|777.7|794.8|777.7|794.2|777.1|14
1652793400000|2022-05-17 13:16:40|794.57|777.47|794.34|777.24|794.91|777.81|794.34|777.24|11
1652793410000|2022-05-17 13:16:50|794.37|777.27|794.37|777.27|795.01|777.91|794.37|777.27|9
1652793420000|2022-05-17 13:17:00|794.34|777.24|794.26|777.16|794.34|777.24|794.26|777.16|2
1652793430000|2022-05-17 13:17:10|794.23|777.13|794.13|777.03|794.23|777.13|794.13|777.03|4
1652793440000|2022-05-17 13:17:20|794.11|777.01|794.12|777.02|794.14|777.04|794.09|776.99|6
1652793450000|2022-05-17 13:17:30|794.28|777.18|794.71|777.61|794.71|777.61|794.28|777.18|11
1652793460000|2022-05-17 13:17:40|794.63|777.53|794.63|777.53|794.66|777.56|794.52|777.42|6
1652793470000|2022-05-17 13:17:50|794.66|777.56|795|777.9|795|777.9|794.66|777.56|6
1652793480000|2022-05-17 13:18:00|795.19|778.09|795.66|778.56|795.66|778.56|795.13|778.03|16
1652793490000|2022-05-17 13:18:10|795.7|778.6|796.04|778.94|796.04|778.94|795.7|778.6|9
1652793500000|2022-05-17 13:18:20|796.24|779.14|796.41|779.31|796.95|779.85|796.24|779.14|16
1652793510000|2022-05-17 13:18:30|796.42|779.32|796.89|779.79|796.89|779.79|796.41|779.31|8
1652793520000|2022-05-17 13:18:40|796.87|779.77|796.95|779.85|796.95|779.85|796.6|779.5|10
1652793530000|2022-05-17 13:18:50|796.97|779.87|795.99|778.89|797.16|780.06|795.94|778.84|19
1652793540000|2022-05-17 13:19:00|796.14|779.04|795.42|778.32|796.43|779.33|795.42|778.32|21
1652793550000|2022-05-17 13:19:10|795.44|778.34|795.01|777.91|795.44|778.34|795.01|777.91|11
1652793570000|2022-05-17 13:19:30|794.99|777.89|794.5|777.4|794.99|777.89|794.5|777.4|3
1652793580000|2022-05-17 13:19:40|794.35|777.25|794.39|777.29|794.59|777.49|794.19|777.09|13
1652793590000|2022-05-17 13:19:50|794.35|777.25|794.65|777.55|794.8|777.7|794.27|777.17|13
1652793600000|2022-05-17 13:20:00|794.34|777.24|793.3|776.2|794.34|777.24|793.3|776.2|10
1652793610000|2022-05-17 13:20:10|793.28|776.18|793.5|776.4|793.5|776.4|793.19|776.09|9
1652793620000|2022-05-17 13:20:20|793.46|776.36|793.76|776.66|793.96|776.86|793.46|776.36|10
1652793630000|2022-05-17 13:20:30|793.71|776.61|793.35|776.25|793.71|776.61|793.35|776.25|3
1652793640000|2022-05-17 13:20:40|793.39|776.29|792.99|775.89|793.59|776.49|792.99|775.89|12
1652793650000|2022-05-17 13:20:50|793.21|776.11|793.05|775.95|793.21|776.11|793.05|775.95|4
1652793660000|2022-05-17 13:21:00|793.21|776.11|793.21|776.11|793.21|776.11|793.05|775.95|3
1652793670000|2022-05-17 13:21:10|793.38|776.28|793.95|776.85|794|776.9|793.38|776.28|11
1652793680000|2022-05-17 13:21:20|793.96|776.86|794.09|776.99|794.09|776.99|793.96|776.86|7
1652793690000|2022-05-17 13:21:30|794.95|777.85|794.89|777.79|795.02|777.92|794.89|777.79|9
1652793700000|2022-05-17 13:21:40|794.92|777.82|794.89|777.79|794.94|777.84|794.89|777.79|5
1652793710000|2022-05-17 13:21:50|794.42|777.32|794.44|777.34|794.93|777.83|794.09|776.99|23
1652793720000|2022-05-17 13:22:00|794.26|777.16|794.28|777.18|794.73|777.63|794.26|777.16|12
1652793730000|2022-05-17 13:22:10|794.18|777.08|794.08|776.98|794.18|777.08|794.08|776.98|6
1652793740000|2022-05-17 13:22:20|794.06|776.96|793.39|776.29|794.06|776.96|793.39|776.29|11
1652793750000|2022-05-17 13:22:30|793.49|776.39|793.91|776.81|793.96|776.86|793.49|776.39|4
1652793760000|2022-05-17 13:22:40|793.8|776.7|793.32|776.22|793.8|776.7|793.32|776.22|5
1652793770000|2022-05-17 13:22:50|793.34|776.24|794|776.9|794.07|776.97|793.32|776.22|11
1652793780000|2022-05-17 13:23:00|793.98|776.88|793.54|776.44|793.98|776.88|793.54|776.44|3
1652793790000|2022-05-17 13:23:10|793.39|776.29|793.32|776.22|793.39|776.29|793.32|776.22|2
1652793800000|2022-05-17 13:23:20|793.41|776.31|794.1|777|794.1|777|793.41|776.31|9
1652793810000|2022-05-17 13:23:30|794.08|776.98|794.02|776.92|794.08|776.98|794.02|776.92|4
1652793830000|2022-05-17 13:23:50|794.04|776.94|794.04|776.94|794.04|776.94|794.04|776.94|1
1652793840000|2022-05-17 13:24:00|794.02|776.92|795|777.9|795|777.9|794.02|776.92|15
1652793850000|2022-05-17 13:24:10|794.98|777.88|794.98|777.88|795|777.9|794.98|777.88|3
1652793860000|2022-05-17 13:24:20|795|777.9|795.1|778|795.1|778|794.98|777.88|6
1652793870000|2022-05-17 13:24:30|795.11|778.01|794.89|777.79|795.34|778.24|794.87|777.77|8
1652793880000|2022-05-17 13:24:40|795.09|777.99|794.94|777.84|795.09|777.99|794.94|777.84|2
1652793890000|2022-05-17 13:24:50|794.42|777.32|794.32|777.22|794.42|777.32|794.28|777.18|4
1652793910000|2022-05-17 13:25:10|794.28|777.18|794.21|777.11|794.28|777.18|793.12|776.02|21
1652793920000|2022-05-17 13:25:20|794.23|777.13|795.06|777.96|795.12|778.02|794.23|777.13|14
1652793930000|2022-05-17 13:25:30|795.04|777.94|794.28|777.18|795.04|777.94|794.26|777.16|8
1652793940000|2022-05-17 13:25:40|794.27|777.17|793.95|776.85|794.27|777.17|793.95|776.85|16
1652793950000|2022-05-17 13:25:50|794.17|777.07|794.19|777.09|794.26|777.16|794.13|777.03|14
1652793960000|2022-05-17 13:26:00|794.17|777.07|794.36|777.26|794.36|777.26|794.17|777.07|19
1652793970000|2022-05-17 13:26:10|794.31|777.21|794.55|777.45|794.55|777.45|794.3|777.2|9
1652793980000|2022-05-17 13:26:20|794.77|777.67|794.47|777.37|795|777.9|794.45|777.35|6
1652794010000|2022-05-17 13:26:50|794.63|777.53|794.77|777.67|794.77|777.67|794.48|777.38|8
1652794020000|2022-05-17 13:27:00|794.79|777.69|795.39|778.29|795.39|778.29|794.79|777.69|15
1652794030000|2022-05-17 13:27:10|795.41|778.31|794.37|777.27|795.43|778.33|794.37|777.27|12
1652794040000|2022-05-17 13:27:20|794.39|777.29|794.38|777.28|794.41|777.31|793.98|776.88|13
1652794050000|2022-05-17 13:27:30|794.4|777.3|795.37|778.27|795.37|778.27|794.4|777.3|19
1652794060000|2022-05-17 13:27:40|795.42|778.32|795.6|778.5|795.67|778.57|795.42|778.32|8
1652794070000|2022-05-17 13:27:50|795.89|778.79|795.38|778.28|796.04|778.94|795.14|778.04|18
1652794080000|2022-05-17 13:28:00|795.39|778.29|795.32|778.22|796.01|778.91|795.32|778.22|9
1652794090000|2022-05-17 13:28:10|795.3|778.2|795.42|778.32|795.74|778.64|794.91|777.81|14
1652794100000|2022-05-17 13:28:20|795.47|778.37|795.36|778.26|795.6|778.5|795.1|778|15
1652794110000|2022-05-17 13:28:30|795.38|778.28|795.73|778.63|795.73|778.63|795.38|778.28|11
1652794120000|2022-05-17 13:28:40|795.76|778.66|796.41|779.31|796.41|779.31|795.76|778.66|11
1652794130000|2022-05-17 13:28:50|796.43|779.33|796.41|779.31|796.45|779.35|796.34|779.24|6
1652794140000|2022-05-17 13:29:00|796.3|779.2|796.22|779.12|796.3|779.2|796.12|779.02|5
1652794150000|2022-05-17 13:29:10|796|778.9|795.87|778.77|796|778.9|795.85|778.75|4
1652794160000|2022-05-17 13:29:20|795.85|778.75|795|777.9|795.85|778.75|794.97|777.87|14
1652794170000|2022-05-17 13:29:30|795.11|778.01|795.27|778.17|795.4|778.3|795.11|778.01|9
1652794180000|2022-05-17 13:29:40|795.39|778.29|796.08|778.98|796.1|779|795.39|778.29|9
1652794190000|2022-05-17 13:29:50|796.06|778.96|796.1|779|796.1|779|796.06|778.96|3
1652794200000|2022-05-17 13:30:00|796.12|779.02|796.49|779.39|796.49|779.39|796.12|779.02|11
1652794210000|2022-05-17 13:30:10|796.42|779.32|797.66|780.56|797.66|780.56|796.42|779.32|7
1652794220000|2022-05-17 13:30:20|797.71|780.61|797.89|780.79|798.54|781.44|797.39|780.29|14
1652794230000|2022-05-17 13:30:30|797.9|780.8|797.24|780.14|798.19|781.09|797.08|779.98|12
1652794240000|2022-05-17 13:30:40|797.29|780.19|796.07|778.97|797.29|780.19|796.07|778.97|13
1652794250000|2022-05-17 13:30:50|796.03|778.93|795.01|777.91|796.03|778.93|795.01|777.91|10
1652794260000|2022-05-17 13:31:00|795.03|777.93|793.63|776.53|795.14|778.04|793.63|776.53|11
1652794270000|2022-05-17 13:31:10|793.2|776.1|792.7|775.6|793.31|776.21|792.7|775.6|14
1652794280000|2022-05-17 13:31:20|792.48|775.38|790.96|773.86|792.48|775.38|790.75|773.65|16
1652794290000|2022-05-17 13:31:30|791.25|774.15|791.25|774.15|791.61|774.51|791.25|774.15|9
1652794300000|2022-05-17 13:31:40|791.31|774.21|792.1|775|792.93|775.83|791.31|774.21|29
1652794310000|2022-05-17 13:31:50|792.12|775.02|793.13|776.03|793.13|776.03|792.12|775.02|20
1652794320000|2022-05-17 13:32:00|793.31|776.21|794.36|777.26|794.36|777.26|793.31|776.21|20
1652794330000|2022-05-17 13:32:10|794.39|777.29|796.7|779.6|796.7|779.6|794.39|777.29|31
1652794340000|2022-05-17 13:32:20|796.71|779.61|798.23|781.13|798.87|781.77|796.71|779.61|20
1652794350000|2022-05-17 13:32:30|798.29|781.19|796.56|779.46|798.29|781.19|796.56|779.46|14
1652794360000|2022-05-17 13:32:40|796.7|779.6|796.62|779.52|796.99|779.89|796.6|779.5|5
1652794370000|2022-05-17 13:32:50|796.82|779.72|795.98|778.88|797.04|779.94|795.9|778.8|10
1652794380000|2022-05-17 13:33:00|796.04|778.94|797.34|780.24|797.34|780.24|796.04|778.94|14
1652794390000|2022-05-17 13:33:10|796.84|779.74|798.05|780.95|798.09|780.99|796.52|779.42|19
1652794400000|2022-05-17 13:33:20|798.09|780.99|798.39|781.29|798.67|781.57|797.99|780.89|13
1652794410000|2022-05-17 13:33:30|798.75|781.65|799.01|781.91|799.01|781.91|798.49|781.39|14
1652794420000|2022-05-17 13:33:40|799.03|781.93|799.19|782.09|799.19|782.09|799.03|781.93|5
1652794440000|2022-05-17 13:34:00|798.87|781.77|798.3|781.2|798.87|781.77|798.3|781.2|5
1652794450000|2022-05-17 13:34:10|798.36|781.26|798.88|781.78|798.93|781.83|798.31|781.21|15
1652794460000|2022-05-17 13:34:20|798.57|781.47|798.3|781.2|798.87|781.77|798.3|781.2|8
1652794470000|2022-05-17 13:34:30|798.38|781.28|798.89|781.79|798.89|781.79|798.38|781.28|13
1652794480000|2022-05-17 13:34:40|798.94|781.84|799.06|781.96|799.09|781.99|798.94|781.84|6
1652794490000|2022-05-17 13:34:50|799.05|781.95|798.91|781.81|799.05|781.95|798.46|781.36|10
1652794500000|2022-05-17 13:35:00|799.1|782|800.04|782.94|800.04|782.94|799.1|782|13
1652794510000|2022-05-17 13:35:10|800.05|782.95|800.14|783.04|800.14|783.04|799.27|782.17|18
1652794520000|2022-05-17 13:35:20|800.06|782.96|799.36|782.26|800.06|782.96|799.33|782.23|11
1652794530000|2022-05-17 13:35:30|799.33|782.23|798.54|781.44|799.55|782.45|798.28|781.18|23
1652794540000|2022-05-17 13:35:40|798.58|781.48|800.44|783.34|800.92|783.82|798.58|781.48|19
1652794550000|2022-05-17 13:35:50|800.4|783.3|799.45|782.35|800.4|783.3|799.14|782.04|20
1652794560000|2022-05-17 13:36:00|799.05|781.95|799.45|782.35|799.96|782.86|799.05|781.95|18
1652794570000|2022-05-17 13:36:10|799.27|782.17|799.23|782.13|799.42|782.32|799.23|782.13|7
1652794580000|2022-05-17 13:36:20|799.22|782.12|798.43|781.33|799.6|782.5|798.24|781.14|24
1652794590000|2022-05-17 13:36:30|798.44|781.34|797.97|780.87|799.07|781.97|797.97|780.87|18
1652794600000|2022-05-17 13:36:40|797.96|780.86|799.31|782.21|799.93|782.83|797.94|780.84|27
1652794610000|2022-05-17 13:36:50|799.34|782.24|800.11|783.01|800.11|783.01|799.25|782.15|21
1652794620000|2022-05-17 13:37:00|800.17|783.07|800.87|783.77|800.87|783.77|799.46|782.36|31
1652794630000|2022-05-17 13:37:10|800.89|783.79|799.22|782.12|800.93|783.83|799.22|782.12|25
1652794640000|2022-05-17 13:37:20|799.24|782.14|799.15|782.05|800.1|783|799.15|782.05|24
1652794650000|2022-05-17 13:37:30|799.05|781.95|799.91|782.81|799.94|782.84|799.05|781.95|29
1652794660000|2022-05-17 13:37:40|799.8|782.7|799.33|782.23|799.82|782.72|798.87|781.77|23
1652794670000|2022-05-17 13:37:50|799.36|782.26|800.08|782.98|800.13|783.03|799.36|782.26|13
1652794680000|2022-05-17 13:38:00|800.13|783.03|799.88|782.78|800.13|783.03|799.4|782.3|19
1652794690000|2022-05-17 13:38:10|799.9|782.8|799.95|782.85|800.02|782.92|799.26|782.16|18
1652794700000|2022-05-17 13:38:20|799.98|782.88|800.14|783.04|800.17|783.07|799.88|782.78|12
1652794710000|2022-05-17 13:38:30|800.16|783.06|800.23|783.13|800.31|783.21|800.01|782.91|15
1652794720000|2022-05-17 13:38:40|800.17|783.07|800.13|783.03|800.22|783.12|799.48|782.38|22
1652794730000|2022-05-17 13:38:50|800.11|783.01|800.29|783.19|800.29|783.19|800.05|782.95|14
1652794740000|2022-05-17 13:39:00|800.32|783.22|800.87|783.77|800.87|783.77|800.32|783.22|9
1652794750000|2022-05-17 13:39:10|800.86|783.76|800.11|783.01|800.98|783.88|800.11|783.01|19
1652794760000|2022-05-17 13:39:20|800.13|783.03|801.04|783.94|801.04|783.94|800.13|783.03|9
1652794770000|2022-05-17 13:39:30|801.05|783.95|801.45|784.35|801.9|784.8|801.05|783.95|19
1652794780000|2022-05-17 13:39:40|801.63|784.53|801.19|784.09|801.63|784.53|801.1|784|25
1652794790000|2022-05-17 13:39:50|801.11|784.01|801.03|783.93|801.13|784.03|800.38|783.28|17
1652794800000|2022-05-17 13:40:00|801.05|783.95|801.65|784.55|802.15|785.05|801.05|783.95|15
1652794810000|2022-05-17 13:40:10|801.51|784.41|801.66|784.56|801.66|784.56|801.32|784.22|15
1652794820000|2022-05-17 13:40:20|801.68|784.58|802.28|785.18|802.41|785.31|801.68|784.58|11
1652794830000|2022-05-17 13:40:30|802.41|785.31|802.1|785|802.41|785.31|801.27|784.17|17
1652794840000|2022-05-17 13:40:40|802.2|785.1|802.1|785|802.29|785.19|802.1|785|8
1652794850000|2022-05-17 13:40:50|802.16|785.06|802.3|785.2|802.3|785.2|801.79|784.69|11
1652794860000|2022-05-17 13:41:00|802.32|785.22|802.37|785.27|802.39|785.29|802.27|785.17|4
1652794870000|2022-05-17 13:41:10|802.39|785.29|802.14|785.04|802.39|785.29|802.13|785.03|7
1652794880000|2022-05-17 13:41:20|802.13|785.03|801.82|784.72|802.14|785.04|801.13|784.03|14
1652794890000|2022-05-17 13:41:30|801.87|784.77|802.2|785.1|802.2|785.1|801.87|784.77|12
1652794900000|2022-05-17 13:41:40|802.24|785.14|801.98|784.88|802.95|785.85|801.96|784.86|20
1652794910000|2022-05-17 13:41:50|801.92|784.82|801.96|784.86|801.99|784.89|801.84|784.74|4
1652794920000|2022-05-17 13:42:00|802.23|785.13|802.3|785.2|802.3|785.2|802.06|784.96|7
1652794930000|2022-05-17 13:42:10|802.35|785.25|802.32|785.22|802.35|785.25|802.32|785.22|2
1652794940000|2022-05-17 13:42:20|802.37|785.27|802.55|785.45|802.97|785.87|802.37|785.27|18
1652794950000|2022-05-17 13:42:30|802.37|785.27|802.86|785.76|802.86|785.76|802.37|785.27|11
1652794960000|2022-05-17 13:42:40|802.87|785.77|802.85|785.75|803.02|785.92|802.85|785.75|6
1652794970000|2022-05-17 13:42:50|802.87|785.77|802.86|785.76|803.11|786.01|802.52|785.42|9
1652794980000|2022-05-17 13:43:00|802.87|785.77|803.04|785.94|803.04|785.94|802.5|785.4|20
1652794990000|2022-05-17 13:43:10|803.06|785.96|803.04|785.94|803.06|785.96|802.95|785.85|7
1652795000000|2022-05-17 13:43:20|803.1|786|803.31|786.21|803.31|786.21|803.1|786|8
1652795010000|2022-05-17 13:43:30|803.3|786.2|803.3|786.2|803.3|786.2|803.06|785.96|5
1652795020000|2022-05-17 13:43:40|803.32|786.22|803.31|786.21|803.32|786.22|803.31|786.21|2
1652795030000|2022-05-17 13:43:50|803.33|786.23|803.57|786.47|803.57|786.47|803.33|786.23|5
1652795040000|2022-05-17 13:44:00|804.06|786.96|804.69|787.59|804.69|787.59|804.06|786.96|16
1652795050000|2022-05-17 13:44:10|804.59|787.49|803.96|786.86|804.69|787.59|803.96|786.86|8
1652795060000|2022-05-17 13:44:20|803.47|786.37|803.41|786.31|803.47|786.37|803.41|786.31|2
1652795070000|2022-05-17 13:44:30|803.56|786.46|803.43|786.33|803.72|786.62|803.41|786.31|8
1652795080000|2022-05-17 13:44:40|802.46|785.36|803.96|786.86|803.96|786.86|802.42|785.32|16
1652795090000|2022-05-17 13:44:50|803.85|786.75|804.15|787.05|804.15|787.05|803.49|786.39|15
1652795100000|2022-05-17 13:45:00|804.19|787.09|804.48|787.38|804.75|787.65|804.19|787.09|12
1652795110000|2022-05-17 13:45:10|804.5|787.4|803.47|786.37|804.55|787.45|803.3|786.2|22
1652795120000|2022-05-17 13:45:20|803.35|786.25|803.38|786.28|803.38|786.28|803.29|786.19|13
1652795130000|2022-05-17 13:45:30|803.62|786.52|802.49|785.39|803.68|786.58|802.49|785.39|21
1652795140000|2022-05-17 13:45:40|802.63|785.53|802.41|785.31|802.69|785.59|802.41|785.31|21
1652795150000|2022-05-17 13:45:50|802.45|785.35|803.11|786.01|803.11|786.01|802.04|784.94|23
1652795160000|2022-05-17 13:46:00|803.13|786.03|802.07|784.97|803.16|786.06|802.07|784.97|25
1652795170000|2022-05-17 13:46:10|802.09|784.99|802.46|785.36|802.56|785.46|802.04|784.94|19
1652795180000|2022-05-17 13:46:20|802.56|785.46|802.33|785.23|802.56|785.46|802.33|785.23|22
1652795190000|2022-05-17 13:46:30|802.35|785.25|801.35|784.25|802.35|785.25|801.3|784.2|13
1652795200000|2022-05-17 13:46:40|801.36|784.26|801.1|784|801.53|784.43|801.1|784|9
1652795210000|2022-05-17 13:46:50|801.12|784.02|801.12|784.02|801.29|784.19|800.46|783.36|22
1652795220000|2022-05-17 13:47:00|801.14|784.04|802.01|784.91|802.07|784.97|801.12|784.02|25
1652795230000|2022-05-17 13:47:10|802.06|784.96|801.27|784.17|802.16|785.06|801.27|784.17|17
1652795240000|2022-05-17 13:47:20|801.25|784.15|800.47|783.37|801.25|784.15|800.38|783.28|25
1652795250000|2022-05-17 13:47:30|800.49|783.39|800.38|783.28|800.62|783.52|800.38|783.28|17
1652795260000|2022-05-17 13:47:40|800.4|783.3|800.22|783.12|800.62|783.52|800.19|783.09|13
1652795270000|2022-05-17 13:47:50|800.28|783.18|800.22|783.12|800.42|783.32|800.22|783.12|4
1652795280000|2022-05-17 13:48:00|800.24|783.14|800.19|783.09|800.49|783.39|800.19|783.09|5
1652795290000|2022-05-17 13:48:10|800.16|783.06|802.28|785.18|802.28|785.18|800.16|783.06|18
1652795300000|2022-05-17 13:48:20|802.3|785.2|802.29|785.19|802.58|785.48|802.29|785.19|10
1652795310000|2022-05-17 13:48:30|802.31|785.21|803.02|785.92|803.04|785.94|802.3|785.2|17
1652795320000|2022-05-17 13:48:40|803.04|785.94|802.7|785.6|803.04|785.94|802.54|785.44|17
1652795330000|2022-05-17 13:48:50|802.72|785.62|802.48|785.38|803|785.9|802.33|785.23|18
1652795340000|2022-05-17 13:49:00|802.66|785.56|802.2|785.1|802.78|785.68|802.2|785.1|14
1652795350000|2022-05-17 13:49:10|802.14|785.04|801.38|784.28|802.14|785.04|801.38|784.28|5
1652795360000|2022-05-17 13:49:20|801.36|784.26|801.01|783.91|801.36|784.26|800.3|783.2|18
1652795370000|2022-05-17 13:49:30|801|783.9|800.38|783.28|801|783.9|800.38|783.28|8
1652795380000|2022-05-17 13:49:40|800.44|783.34|800.63|783.53|800.86|783.76|800.44|783.34|7
1652795390000|2022-05-17 13:49:50|800.59|783.49|800.3|783.2|800.59|783.49|800.3|783.2|5
1652795400000|2022-05-17 13:50:00|800.61|783.51|800.67|783.57|800.67|783.57|800.3|783.2|8
1652795410000|2022-05-17 13:50:10|800.89|783.79|801.08|783.98|801.08|783.98|800.88|783.78|13
1652795420000|2022-05-17 13:50:20|801.14|784.04|801.32|784.22|801.38|784.28|801.14|784.04|9
1652795430000|2022-05-17 13:50:30|801.34|784.24|800.33|783.23|801.34|784.24|800.33|783.23|13
1652795440000|2022-05-17 13:50:40|800.34|783.24|800.95|783.85|801.06|783.96|800.34|783.24|22
1652795450000|2022-05-17 13:50:50|800.97|783.87|800.96|783.86|801.04|783.94|800.95|783.85|10
1652795460000|2022-05-17 13:51:00|800.91|783.81|801.06|783.96|801.06|783.96|800.37|783.27|9
1652795470000|2022-05-17 13:51:10|801.04|783.94|801.01|783.91|801.04|783.94|800.98|783.88|15
1652795480000|2022-05-17 13:51:20|800.99|783.89|801.31|784.21|801.31|784.21|800.98|783.88|16
1652795490000|2022-05-17 13:51:30|801.24|784.14|802.04|784.94|802.04|784.94|801.22|784.12|9
1652795500000|2022-05-17 13:51:40|802.06|784.96|801.3|784.2|802.08|784.98|801.28|784.18|13
1652795510000|2022-05-17 13:51:50|801.44|784.34|801.28|784.18|801.48|784.38|801.25|784.15|7
1652795520000|2022-05-17 13:52:00|801.2|784.1|799.48|782.38|801.2|784.1|799.48|782.38|16
1652795530000|2022-05-17 13:52:10|799.4|782.3|798.33|781.23|799.4|782.3|798.33|781.23|7
1652795540000|2022-05-17 13:52:20|798.23|781.13|797.98|780.88|798.23|781.13|797.98|780.88|13
1652795550000|2022-05-17 13:52:30|797.67|780.57|797.92|780.82|797.92|780.82|797.34|780.24|12
1652795560000|2022-05-17 13:52:40|797.93|780.83|797.95|780.85|798.02|780.92|797.92|780.82|5
1652795570000|2022-05-17 13:52:50|797.97|780.87|798.37|781.27|798.82|781.72|797.93|780.83|22
1652795580000|2022-05-17 13:53:00|798.46|781.36|798.37|781.27|798.53|781.43|798.37|781.27|4
1652795590000|2022-05-17 13:53:10|798.31|781.21|798.34|781.24|798.38|781.28|798.16|781.06|14
1652795600000|2022-05-17 13:53:20|798.32|781.22|797.98|780.88|798.32|781.22|797.98|780.88|10
1652795610000|2022-05-17 13:53:30|798.11|781.01|797.98|780.88|798.11|781.01|797.98|780.88|2
1652795620000|2022-05-17 13:53:40|798.11|781.01|797.98|780.88|798.11|781.01|797.98|780.88|4
1652795630000|2022-05-17 13:53:50|797.97|780.87|797.93|780.83|798.03|780.93|797.22|780.12|17
1652795640000|2022-05-17 13:54:00|797.96|780.86|797.98|780.88|798.32|781.22|797.96|780.86|19
1652795650000|2022-05-17 13:54:10|797.92|780.82|796.92|779.82|797.92|780.82|796.92|779.82|18
1652795660000|2022-05-17 13:54:20|796.87|779.77|796.91|779.81|796.91|779.81|796.81|779.71|6
1652795670000|2022-05-17 13:54:30|796.81|779.71|796.81|779.71|796.9|779.8|796.81|779.71|3
1652795680000|2022-05-17 13:54:40|796.91|779.81|796.91|779.81|797.1|780|796.91|779.81|3
1652795690000|2022-05-17 13:54:50|796.82|779.72|796.9|779.8|796.9|779.8|796.81|779.71|3
1652795700000|2022-05-17 13:55:00|797.17|780.07|796.63|779.53|797.17|780.07|796.63|779.53|9
1652795710000|2022-05-17 13:55:10|796.8|779.7|796.97|779.87|797.08|779.98|796.8|779.7|5
1652795720000|2022-05-17 13:55:20|796.95|779.85|796.63|779.53|796.95|779.85|796.63|779.53|3
1652795730000|2022-05-17 13:55:30|796.96|779.86|797.03|779.93|797.04|779.94|796.96|779.86|7
1652795740000|2022-05-17 13:55:40|797.04|779.94|798.16|781.06|798.16|781.06|797.03|779.93|21
1652795750000|2022-05-17 13:55:50|798.18|781.08|798.18|781.08|798.18|781.08|798.16|781.06|7
1652795760000|2022-05-17 13:56:00|798.16|781.06|798.34|781.24|798.97|781.87|798.16|781.06|22
1652795770000|2022-05-17 13:56:10|798.47|781.37|798.87|781.77|798.99|781.89|798.47|781.37|17
1652795780000|2022-05-17 13:56:20|798.86|781.76|799.17|782.07|799.19|782.09|798.86|781.76|11
1652795790000|2022-05-17 13:56:30|799.15|782.05|799.06|781.96|799.15|782.05|798.42|781.32|22
1652795800000|2022-05-17 13:56:40|799.05|781.95|799.05|781.95|799.05|781.95|798.17|781.07|30
1652795810000|2022-05-17 13:56:50|799.13|782.03|799.1|782|799.18|782.08|799.1|782|16
1652795820000|2022-05-17 13:57:00|799.08|781.98|798.19|781.09|799.08|781.98|798.19|781.09|13
1652795830000|2022-05-17 13:57:10|798.12|781.02|798.43|781.33|798.43|781.33|798.12|781.02|4
1652795840000|2022-05-17 13:57:20|798.28|781.18|798.13|781.03|798.44|781.34|798.13|781.03|13
1652795850000|2022-05-17 13:57:30|797.91|780.81|797.66|780.56|797.91|780.81|797.66|780.56|13
1652795860000|2022-05-17 13:57:40|798.04|780.94|797.77|780.67|798.19|781.09|797.69|780.59|12
1652795870000|2022-05-17 13:57:50|797.89|780.79|798.06|780.96|798.08|780.98|797.87|780.77|5
1652795880000|2022-05-17 13:58:00|798.03|780.93|797.95|780.85|798.03|780.93|797.75|780.65|15
1652795890000|2022-05-17 13:58:10|797.94|780.84|797.84|780.74|797.95|780.85|797.63|780.53|15
1652795900000|2022-05-17 13:58:20|797.83|780.73|797|779.9|797.84|780.74|797|779.9|16
1652795910000|2022-05-17 13:58:30|796.92|779.82|796.63|779.53|796.92|779.82|796.63|779.53|6
1652795930000|2022-05-17 13:58:50|796.15|779.05|796.02|778.92|796.15|779.05|796.02|778.92|4
1652795940000|2022-05-17 13:59:00|796.17|779.07|795.25|778.15|796.17|779.07|795.13|778.03|13
1652795950000|2022-05-17 13:59:10|795.18|778.08|795.83|778.73|795.83|778.73|795.18|778.08|7
1652795960000|2022-05-17 13:59:20|795.86|778.76|795.31|778.21|796.07|778.97|795.31|778.21|10
1652795970000|2022-05-17 13:59:30|795.33|778.23|795.55|778.45|795.6|778.5|795.33|778.23|5
1652795980000|2022-05-17 13:59:40|795.47|778.37|795.6|778.5|795.6|778.5|795.22|778.12|10
1652795990000|2022-05-17 13:59:50|795.58|778.48|795.34|778.24|795.58|778.48|795.23|778.13|10
1652796000000|2022-05-17 14:00:00|795.22|778.12|795.37|778.27|795.56|778.46|794.97|777.87|24
1652796010000|2022-05-17 14:00:10|795.41|778.31|795.13|778.03|795.6|778.5|795.07|777.97|17
1652796020000|2022-05-17 14:00:20|795.14|778.04|795.39|778.29|795.39|778.29|794.97|777.87|9
1652796030000|2022-05-17 14:00:30|795.24|778.14|795.16|778.06|795.25|778.15|795.16|778.06|10
1652796040000|2022-05-17 14:00:40|795.11|778.01|794.26|777.16|795.13|778.03|794.26|777.16|12
1652796050000|2022-05-17 14:00:50|794.19|777.09|794.1|777|794.25|777.15|793.89|776.79|22
1652796060000|2022-05-17 14:01:00|794.18|777.08|794.26|777.16|794.26|777.16|794.18|777.08|4
1652796070000|2022-05-17 14:01:10|794.21|777.11|794.38|777.28|794.38|777.28|794.18|777.08|9
1652796080000|2022-05-17 14:01:20|794.34|777.24|794.86|777.76|794.99|777.89|794.34|777.24|16
1652796090000|2022-05-17 14:01:30|794.89|777.79|794.31|777.21|794.89|777.79|794.31|777.21|10
1652796100000|2022-05-17 14:01:40|794.23|777.13|793.67|776.57|794.23|777.13|793.67|776.57|6
1652796120000|2022-05-17 14:02:00|793.2|776.1|793.16|776.06|793.47|776.37|793.16|776.06|4
1652796130000|2022-05-17 14:02:10|793.17|776.07|792.48|775.38|793.19|776.09|792.48|775.38|8
1652796140000|2022-05-17 14:02:20|792.56|775.46|792.48|775.38|792.61|775.51|792.48|775.38|4
1652796150000|2022-05-17 14:02:30|792.5|775.4|793.21|776.11|793.21|776.11|792.5|775.4|10
1652796160000|2022-05-17 14:02:40|793.26|776.16|793.44|776.34|793.56|776.46|793.26|776.16|16
1652796170000|2022-05-17 14:02:50|793.45|776.35|794.12|777.02|794.14|777.04|793.45|776.35|14
1652796180000|2022-05-17 14:03:00|794.1|777|794.25|777.15|794.28|777.18|794.05|776.95|11
1652796190000|2022-05-17 14:03:10|794.05|776.95|793.57|776.47|794.07|776.97|793.47|776.37|20
1652796200000|2022-05-17 14:03:20|793.59|776.49|793.32|776.22|793.61|776.51|793.24|776.14|10
1652796210000|2022-05-17 14:03:30|793.31|776.21|793.29|776.19|793.31|776.21|793.21|776.11|11
1652796220000|2022-05-17 14:03:40|793.3|776.2|793.18|776.08|793.75|776.65|793.18|776.08|13
1652796230000|2022-05-17 14:03:50|793.07|775.97|792.48|775.38|793.07|775.97|792.48|775.38|6
1652796240000|2022-05-17 14:04:00|792.61|775.51|793.34|776.24|793.34|776.24|792.5|775.4|9
1652796250000|2022-05-17 14:04:10|793.4|776.3|794.11|777.01|794.15|777.05|793.4|776.3|19
1652796260000|2022-05-17 14:04:20|794.08|776.98|794.21|777.11|794.21|777.11|794.08|776.98|7
1652796270000|2022-05-17 14:04:30|794.22|777.12|794.28|777.18|794.28|777.18|793.88|776.78|15
1652796280000|2022-05-17 14:04:40|794.29|777.19|794.33|777.23|794.33|777.23|794.29|777.19|4
1652796290000|2022-05-17 14:04:50|794.13|777.03|793.91|776.81|794.13|777.03|793.55|776.45|16
1652796300000|2022-05-17 14:05:00|793.63|776.53|794.22|777.12|794.26|777.16|793.63|776.53|19
1652796310000|2022-05-17 14:05:10|794.2|777.1|794.16|777.06|794.24|777.14|794.14|777.04|17
1652796320000|2022-05-17 14:05:20|793.97|776.87|793.38|776.28|793.97|776.87|793.24|776.14|19
1652796330000|2022-05-17 14:05:30|793.4|776.3|793.41|776.31|793.99|776.89|793.39|776.29|14
1652796340000|2022-05-17 14:05:40|793.39|776.29|793.09|775.99|793.39|776.29|793.09|775.99|7
1652796350000|2022-05-17 14:05:50|793.01|775.91|793.11|776.01|793.36|776.26|793.01|775.91|6
1652796360000|2022-05-17 14:06:00|793.07|775.97|793.41|776.31|793.41|776.31|793.02|775.92|5
1652796370000|2022-05-17 14:06:10|793.48|776.38|793.41|776.31|793.53|776.43|793.41|776.31|7
1652796380000|2022-05-17 14:06:20|793.31|776.21|793.36|776.26|793.36|776.26|793.31|776.21|2
1652796390000|2022-05-17 14:06:30|793.31|776.21|792.97|775.87|793.31|776.21|792.97|775.87|8
1652796400000|2022-05-17 14:06:40|792.63|775.53|792.48|775.38|792.63|775.53|792.48|775.38|2
1652796410000|2022-05-17 14:06:50|792.47|775.37|791.86|774.76|792.47|775.37|791.86|774.76|6
1652796420000|2022-05-17 14:07:00|791.84|774.74|791.37|774.27|791.84|774.74|791.37|774.27|13
1652796430000|2022-05-17 14:07:10|791.29|774.19|791.22|774.12|791.38|774.28|791.22|774.12|5
1652796440000|2022-05-17 14:07:20|791.16|774.06|790.32|773.22|791.16|774.06|790.32|773.22|6
1652796450000|2022-05-17 14:07:30|790.2|773.1|789.71|772.61|790.2|773.1|789.57|772.47|11
1652796460000|2022-05-17 14:07:40|790.06|772.96|790.94|773.84|790.94|773.84|790.06|772.96|13
1652796470000|2022-05-17 14:07:50|790.96|773.86|790.79|773.69|791.08|773.98|790.79|773.69|17
1652796480000|2022-05-17 14:08:00|790.57|773.47|790.49|773.39|790.79|773.69|790.49|773.39|14
1652796490000|2022-05-17 14:08:10|790.5|773.4|790.22|773.12|790.71|773.61|790.14|773.04|20
1652796500000|2022-05-17 14:08:20|790.23|773.13|790.03|772.93|790.25|773.15|790.03|772.93|11
1652796510000|2022-05-17 14:08:30|790.22|773.12|790.87|773.77|790.95|773.85|790.22|773.12|13
1652796520000|2022-05-17 14:08:40|790.85|773.75|790.81|773.71|790.85|773.75|790.38|773.28|14
1652796530000|2022-05-17 14:08:50|790.84|773.74|789.83|772.73|790.84|773.74|789.63|772.53|14
1652796540000|2022-05-17 14:09:00|789.34|772.24|789.33|772.23|789.34|772.24|789.23|772.13|12
1652796550000|2022-05-17 14:09:10|789.23|772.13|788.92|771.82|789.28|772.18|788.63|771.53|16
1652796560000|2022-05-17 14:09:20|788.63|771.53|788.66|771.56|789.06|771.96|788.34|771.24|18
1652796570000|2022-05-17 14:09:30|788.86|771.76|789.98|772.88|789.98|772.88|788.86|771.76|18
1652796580000|2022-05-17 14:09:40|789.99|772.89|790.09|772.99|790.5|773.4|789.99|772.89|22
1652796590000|2022-05-17 14:09:50|790.02|772.92|789.58|772.48|790.02|772.92|789.22|772.12|15
1652796600000|2022-05-17 14:10:00|789.28|772.18|789.56|772.46|789.61|772.51|789.19|772.09|16
1652796610000|2022-05-17 14:10:10|789.36|772.26|788.37|771.27|789.36|772.26|788.34|771.24|12
1652796620000|2022-05-17 14:10:20|788.34|771.24|788.3|771.2|788.36|771.26|787.84|770.74|8
1652796630000|2022-05-17 14:10:30|788.31|771.21|788.46|771.36|788.47|771.37|787.84|770.74|10
1652796640000|2022-05-17 14:10:40|788.34|771.24|788.33|771.23|788.47|771.37|787.84|770.74|10
1652796650000|2022-05-17 14:10:50|788.32|771.22|788.51|771.41|788.51|771.41|787.84|770.74|13
1652796660000|2022-05-17 14:11:00|788.52|771.42|787.84|770.74|788.55|771.45|787.84|770.74|8
1652796670000|2022-05-17 14:11:10|788.16|771.06|788.14|771.04|788.16|771.06|787.84|770.74|4
1652796680000|2022-05-17 14:11:20|787.84|770.74|788.14|771.04|788.14|771.04|787.84|770.74|2
1652796690000|2022-05-17 14:11:30|787.84|770.74|786.9|769.8|787.84|770.74|786.65|769.55|17
1652796700000|2022-05-17 14:11:40|786.92|769.82|786.94|769.84|786.94|769.84|786.92|769.82|2
1652796710000|2022-05-17 14:11:50|787.24|770.14|787.15|770.05|787.34|770.24|787.15|770.05|10
1652796720000|2022-05-17 14:12:00|787.13|770.03|787.06|769.96|787.14|770.04|786.95|769.85|17
1652796730000|2022-05-17 14:12:10|787.1|770|787.53|770.43|787.81|770.71|787.03|769.93|17
1652796740000|2022-05-17 14:12:20|787.81|770.71|787.16|770.06|787.81|770.71|787.16|770.06|10
1652796750000|2022-05-17 14:12:30|787.31|770.21|787.49|770.39|787.49|770.39|787.18|770.08|10
1652796760000|2022-05-17 14:12:40|787.52|770.42|787.51|770.41|787.83|770.73|787.51|770.41|7
1652796770000|2022-05-17 14:12:50|787.79|770.69|787.53|770.43|787.79|770.69|787.49|770.39|5
1652796780000|2022-05-17 14:13:00|787.63|770.53|787.49|770.39|787.99|770.89|787.49|770.39|28
1652796790000|2022-05-17 14:13:10|787.6|770.5|787.49|770.39|787.6|770.5|787.49|770.39|9
1652796800000|2022-05-17 14:13:20|787.53|770.43|787.43|770.33|787.71|770.61|787.43|770.33|11
1652796810000|2022-05-17 14:13:30|787.42|770.32|787.42|770.32|787.42|770.32|787.42|770.32|1
1652796820000|2022-05-17 14:13:40|786.99|769.89|786.81|769.71|786.99|769.89|786.26|769.16|8
1652796830000|2022-05-17 14:13:50|786.91|769.81|786.67|769.57|786.95|769.85|786.54|769.44|10
1652796840000|2022-05-17 14:14:00|786.54|769.44|787.19|770.09|787.19|770.09|786.54|769.44|7
1652796850000|2022-05-17 14:14:10|787.17|770.07|787.03|769.93|787.17|770.07|787.03|769.93|5
1652796860000|2022-05-17 14:14:20|787.05|769.95|787.45|770.35|787.67|770.57|787.03|769.93|12
1652796870000|2022-05-17 14:14:30|787.64|770.54|787.35|770.25|787.68|770.58|787.35|770.25|10
1652796880000|2022-05-17 14:14:40|787.37|770.27|787.47|770.37|787.89|770.79|787.37|770.27|19
1652796890000|2022-05-17 14:14:50|787.49|770.39|787.13|770.03|787.89|770.79|787.13|770.03|28
1652796900000|2022-05-17 14:15:00|787.11|770.01|787.43|770.33|787.43|770.33|786.99|769.89|14
1652796910000|2022-05-17 14:15:10|787.41|770.31|787.11|770.01|787.44|770.34|787.11|770.01|11
1652796920000|2022-05-17 14:15:20|787.12|770.02|788.01|770.91|788.01|770.91|787.12|770.02|14
1652796930000|2022-05-17 14:15:30|788.04|770.94|787.84|770.74|788.04|770.94|787.58|770.48|9
1652796940000|2022-05-17 14:15:40|787.86|770.76|787.14|770.04|788.13|771.03|787.14|770.04|15
1652796950000|2022-05-17 14:15:50|787.12|770.02|786.89|769.79|787.12|770.02|786.89|769.79|5
1652796960000|2022-05-17 14:16:00|786.91|769.81|787.37|770.27|787.75|770.65|786.58|769.48|20
1652796970000|2022-05-17 14:16:10|787.4|770.3|787.17|770.07|787.49|770.39|787.17|770.07|14
1652796980000|2022-05-17 14:16:20|787.15|770.05|787.2|770.1|787.2|770.1|787.15|770.05|6
1652796990000|2022-05-17 14:16:30|787.22|770.12|788.1|771|788.11|771.01|787.22|770.12|22
1652797000000|2022-05-17 14:16:40|788.11|771.01|788.28|771.18|788.32|771.22|788.11|771.01|17
1652797010000|2022-05-17 14:16:50|788.25|771.15|787.83|770.73|788.25|771.15|787.55|770.45|26
1652797020000|2022-05-17 14:17:00|787.85|770.75|787.11|770.01|787.85|770.75|787.11|770.01|15
1652797030000|2022-05-17 14:17:10|787.13|770.03|787.79|770.69|787.79|770.69|787.13|770.03|17
1652797040000|2022-05-17 14:17:20|787.81|770.71|788.21|771.11|788.5|771.4|787.81|770.71|23
1652797050000|2022-05-17 14:17:30|788.19|771.09|788.28|771.18|788.31|771.21|787.91|770.81|24
1652797060000|2022-05-17 14:17:40|788.31|771.21|788.5|771.4|788.5|771.4|788.3|771.2|17
1652797070000|2022-05-17 14:17:50|788.49|771.39|788.5|771.4|788.5|771.4|788.35|771.25|8
1652797080000|2022-05-17 14:18:00|788.49|771.39|788.01|770.91|788.49|771.39|787.96|770.86|17
1652797090000|2022-05-17 14:18:10|788.02|770.92|787.92|770.82|788.21|771.11|787.92|770.82|16
1652797100000|2022-05-17 14:18:20|787.94|770.84|788.13|771.03|788.13|771.03|787.94|770.84|6
1652797110000|2022-05-17 14:18:30|788.14|771.04|788.34|771.24|788.34|771.24|788.07|770.97|27
1652797120000|2022-05-17 14:18:40|788.39|771.29|788.15|771.05|788.53|771.43|788.15|771.05|13
1652797130000|2022-05-17 14:18:50|788.16|771.06|788.2|771.1|788.28|771.18|788.01|770.91|17
1652797140000|2022-05-17 14:19:00|788.22|771.12|788.5|771.4|788.53|771.43|788.08|770.98|20
1652797150000|2022-05-17 14:19:10|788.43|771.33|788.4|771.3|788.53|771.43|788.02|770.92|29
1652797160000|2022-05-17 14:19:20|788.46|771.36|788.53|771.43|788.53|771.43|788.46|771.36|5
1652797170000|2022-05-17 14:19:30|788.86|771.76|789.17|772.07|789.41|772.31|788.86|771.76|22
1652797180000|2022-05-17 14:19:40|789.35|772.25|789.55|772.45|789.55|772.45|789.26|772.16|16
1652797190000|2022-05-17 14:19:50|789.47|772.37|789.26|772.16|789.47|772.37|789.15|772.05|9
1652797200000|2022-05-17 14:20:00|789.3|772.2|789.46|772.36|789.46|772.36|789.3|772.2|5
1652797210000|2022-05-17 14:20:10|789.48|772.38|789.53|772.43|789.53|772.43|789.45|772.35|7
1652797220000|2022-05-17 14:20:20|789.55|772.45|789.5|772.4|789.55|772.45|789.35|772.25|9
1652797230000|2022-05-17 14:20:30|789.48|772.38|789.25|772.15|789.48|772.38|789.11|772.01|11
1652797240000|2022-05-17 14:20:40|789.27|772.17|788.99|771.89|789.27|772.17|788.99|771.89|9
1652797250000|2022-05-17 14:20:50|789|771.9|788.94|771.84|789.03|771.93|788.94|771.84|8
1652797260000|2022-05-17 14:21:00|788.63|771.53|788.75|771.65|788.79|771.69|788.25|771.15|16
1652797270000|2022-05-17 14:21:10|788.79|771.69|789.06|771.96|789.06|771.96|788.79|771.69|7
1652797280000|2022-05-17 14:21:20|789.04|771.94|788.17|771.07|789.04|771.94|788.16|771.06|9
1652797290000|2022-05-17 14:21:30|788.16|771.06|788.75|771.65|788.75|771.65|788.12|771.02|18
1652797300000|2022-05-17 14:21:40|788.73|771.63|788.97|771.87|788.99|771.89|788.71|771.61|9
1652797310000|2022-05-17 14:21:50|788.87|771.77|788.76|771.66|788.89|771.79|788.17|771.07|19
1652797320000|2022-05-17 14:22:00|788.74|771.64|787.91|770.81|788.74|771.64|787.91|770.81|12
1652797330000|2022-05-17 14:22:10|787.89|770.79|786.99|769.89|787.89|770.79|786.99|769.89|11
1652797340000|2022-05-17 14:22:20|787|769.9|786.81|769.71|787.04|769.94|786.81|769.71|7
1652797350000|2022-05-17 14:22:30|786.8|769.7|786.08|768.98|786.8|769.7|786.07|768.97|12
1652797360000|2022-05-17 14:22:40|786.07|768.97|785.93|768.83|786.07|768.97|785.93|768.83|5
1652797370000|2022-05-17 14:22:50|785.94|768.84|786.75|769.65|786.85|769.75|785.94|768.84|12
1652797380000|2022-05-17 14:23:00|786.76|769.66|787.14|770.04|787.74|770.64|786.75|769.65|20
1652797390000|2022-05-17 14:23:10|787.13|770.03|786.68|769.58|787.13|770.03|786.1|769|23
1652797400000|2022-05-17 14:23:20|786.61|769.51|786.63|769.53|786.65|769.55|786.61|769.51|4
1652797410000|2022-05-17 14:23:30|786.57|769.47|786.6|769.5|786.73|769.63|786.57|769.47|7
1652797420000|2022-05-17 14:23:40|786.62|769.52|786.77|769.67|786.99|769.89|786.62|769.52|13
1652797430000|2022-05-17 14:23:50|786.78|769.68|786.76|769.66|786.82|769.72|786.18|769.08|13
1652797440000|2022-05-17 14:24:00|786.78|769.68|786.56|769.46|786.82|769.72|786.56|769.46|12
1652797450000|2022-05-17 14:24:10|786.52|769.42|786.94|769.84|787.01|769.91|786.52|769.42|13
1652797460000|2022-05-17 14:24:20|786.98|769.88|787.5|770.4|787.5|770.4|786.91|769.81|22
1652797470000|2022-05-17 14:24:30|787.48|770.38|787.51|770.41|787.51|770.41|787.32|770.22|15
1652797480000|2022-05-17 14:24:40|787.5|770.4|787.34|770.24|787.51|770.41|787.34|770.24|16
1652797490000|2022-05-17 14:24:50|787.35|770.25|787.54|770.44|787.54|770.44|787.34|770.24|14
1652797500000|2022-05-17 14:25:00|787.67|770.57|788.35|771.25|788.35|771.25|787.56|770.46|18
1652797510000|2022-05-17 14:25:10|788.26|771.16|788.05|770.95|788.36|771.26|787.86|770.76|16
1652797520000|2022-05-17 14:25:20|787.65|770.55|787.65|770.55|787.97|770.87|787.65|770.55|7
1652797540000|2022-05-17 14:25:40|787.52|770.42|787.3|770.2|787.52|770.42|787.3|770.2|11
1652797550000|2022-05-17 14:25:50|787.16|770.06|787.54|770.44|787.54|770.44|787.16|770.06|14
1652797560000|2022-05-17 14:26:00|787.52|770.42|787.31|770.21|787.54|770.44|787.11|770.01|13
1652797570000|2022-05-17 14:26:10|787.11|770.01|787.08|769.98|787.43|770.33|787.07|769.97|14
1652797580000|2022-05-17 14:26:20|787.06|769.96|786.83|769.73|787.07|769.97|786.18|769.08|19
1652797590000|2022-05-17 14:26:30|786.81|769.71|786.59|769.49|786.83|769.73|786.59|769.49|7
1652797600000|2022-05-17 14:26:40|786.61|769.51|786.86|769.76|786.9|769.8|786.4|769.3|18
1652797610000|2022-05-17 14:26:50|786.84|769.74|786.33|769.23|786.84|769.74|786.14|769.04|14
1652797620000|2022-05-17 14:27:00|786.35|769.25|786.08|768.98|786.37|769.27|786.08|768.98|9
1652797630000|2022-05-17 14:27:10|786.1|769|785.87|768.77|786.11|769.01|785.87|768.77|12
1652797640000|2022-05-17 14:27:20|785.39|768.29|785.3|768.2|785.39|768.29|785.25|768.15|5
1652797650000|2022-05-17 14:27:30|785.32|768.22|785.22|768.12|785.53|768.43|785.18|768.08|11
1652797660000|2022-05-17 14:27:40|785.24|768.14|785.28|768.18|785.9|768.8|785.24|768.14|12
1652797670000|2022-05-17 14:27:50|785.29|768.19|785.69|768.59|786|768.9|785.29|768.19|17
1652797680000|2022-05-17 14:28:00|785.67|768.57|785.53|768.43|785.71|768.61|785.52|768.42|14
1652797690000|2022-05-17 14:28:10|785.52|768.42|785.89|768.79|785.91|768.81|785.52|768.42|14
1652797700000|2022-05-17 14:28:20|785.88|768.78|785.88|768.78|785.9|768.8|785.85|768.75|5
1652797710000|2022-05-17 14:28:30|785.9|768.8|785.64|768.54|785.9|768.8|785.52|768.42|21
1652797720000|2022-05-17 14:28:40|785.65|768.55|785.13|768.03|785.65|768.55|785.13|768.03|13
1652797730000|2022-05-17 14:28:50|785.12|768.02|785.07|767.97|785.12|768.02|784.49|767.39|15
1652797740000|2022-05-17 14:29:00|785.06|767.96|784.48|767.38|785.06|767.96|784.24|767.14|13
1652797750000|2022-05-17 14:29:10|784.37|767.27|784.79|767.69|785.03|767.93|784.29|767.19|17
1652797760000|2022-05-17 14:29:20|784.6|767.5|784.21|767.11|784.79|767.69|784.21|767.11|5
1652797770000|2022-05-17 14:29:30|784.22|767.12|784.13|767.03|784.67|767.57|784.13|767.03|15
1652797780000|2022-05-17 14:29:40|784.11|767.01|783.73|766.63|784.11|767.01|783.68|766.58|8
1652797790000|2022-05-17 14:29:50|783.79|766.69|783.59|766.49|783.79|766.69|783.49|766.39|10
1652797800000|2022-05-17 14:30:00|783.49|766.39|783.27|766.17|783.65|766.55|783.27|766.17|12
1652797810000|2022-05-17 14:30:10|783.29|766.19|783.43|766.33|783.9|766.8|783.29|766.19|21
1652797820000|2022-05-17 14:30:20|783.44|766.34|783.33|766.23|783.45|766.35|783.33|766.23|7
1652797830000|2022-05-17 14:30:30|783.31|766.21|783.23|766.13|783.31|766.21|783.23|766.13|5
1652797840000|2022-05-17 14:30:40|782.89|765.79|782.26|765.16|782.93|765.83|782.23|765.13|13
1652797850000|2022-05-17 14:30:50|782.28|765.18|781.87|764.77|782.33|765.23|781.85|764.75|20
1652797860000|2022-05-17 14:31:00|781.9|764.8|782.23|765.13|782.29|765.19|781.9|764.8|23
1652797870000|2022-05-17 14:31:10|782.06|764.96|782.07|764.97|782.25|765.15|781.88|764.78|15
1652797880000|2022-05-17 14:31:20|782|764.9|781.16|764.06|782.11|765.01|781.12|764.02|20
1652797890000|2022-05-17 14:31:30|781.17|764.07|781.17|764.07|781.32|764.22|781.16|764.06|6
1652797900000|2022-05-17 14:31:40|781.12|764.02|779.59|762.49|781.12|764.02|779.59|762.49|18
1652797910000|2022-05-17 14:31:50|779.6|762.5|779.6|762.5|779.72|762.62|779.6|762.5|4
1652797920000|2022-05-17 14:32:00|779.59|762.49|779.68|762.58|779.68|762.58|779.39|762.29|9
1652797930000|2022-05-17 14:32:10|779.56|762.46|779.49|762.39|779.68|762.58|779.21|762.11|13
1652797940000|2022-05-17 14:32:20|779.53|762.43|780.52|763.42|780.52|763.42|779.49|762.39|13
1652797950000|2022-05-17 14:32:30|780.62|763.52|780.93|763.83|780.93|763.83|780.45|763.35|11
1652797960000|2022-05-17 14:32:40|780.89|763.79|781.02|763.92|781.47|764.37|780.89|763.79|14
1652797970000|2022-05-17 14:32:50|781.03|763.93|781.21|764.11|781.47|764.37|781.03|763.93|24
1652797980000|2022-05-17 14:33:00|781.23|764.13|781.57|764.47|781.57|764.47|780.84|763.74|32
1652797990000|2022-05-17 14:33:10|781.58|764.48|781.31|764.21|781.73|764.63|781.31|764.21|23
1652798000000|2022-05-17 14:33:20|781.36|764.26|781.36|764.26|781.71|764.61|780.79|763.69|21
1652798010000|2022-05-17 14:33:30|781.41|764.31|780.76|763.66|781.41|764.31|780.76|763.66|16
1652798020000|2022-05-17 14:33:40|780.71|763.61|780.54|763.44|780.71|763.61|780.08|762.98|22
1652798030000|2022-05-17 14:33:50|780.7|763.6|780.16|763.06|780.7|763.6|780.14|763.04|9
1652798040000|2022-05-17 14:34:00|780.18|763.08|780.8|763.7|780.91|763.81|780.18|763.08|14
1652798050000|2022-05-17 14:34:10|780.83|763.73|780.75|763.65|781|763.9|780.55|763.45|19
1652798060000|2022-05-17 14:34:20|780.73|763.63|780.82|763.72|780.88|763.78|780.73|763.63|12
1652798070000|2022-05-17 14:34:30|780.83|763.73|779.83|762.73|781.01|763.91|779.83|762.73|19
1652798080000|2022-05-17 14:34:40|779.92|762.82|779.3|762.2|779.92|762.82|779.3|762.2|10
1652798090000|2022-05-17 14:34:50|779.23|762.13|779.2|762.1|779.24|762.14|779.17|762.07|14
1652798100000|2022-05-17 14:35:00|779.16|762.06|778.88|761.78|779.86|762.76|778.88|761.78|22
1652798110000|2022-05-17 14:35:10|778.86|761.76|777.55|760.45|778.86|761.76|777.3|760.2|9
1652798120000|2022-05-17 14:35:20|777.39|760.29|777.62|760.52|777.62|760.52|777.05|759.95|9
1652798140000|2022-05-17 14:35:40|777.91|760.81|778.68|761.58|778.68|761.58|777.89|760.79|13
1652798150000|2022-05-17 14:35:50|778.78|761.68|778.73|761.63|778.78|761.68|778.73|761.63|3
1652798160000|2022-05-17 14:36:00|778.69|761.59|778.6|761.5|778.69|761.59|778.41|761.31|8
1652798170000|2022-05-17 14:36:10|778.41|761.31|778.64|761.54|778.7|761.6|778.19|761.09|20
1652798180000|2022-05-17 14:36:20|778.4|761.3|778.58|761.48|778.68|761.58|778.3|761.2|16
1652798190000|2022-05-17 14:36:30|778.45|761.35|777.81|760.71|778.45|761.35|777.81|760.71|17
1652798200000|2022-05-17 14:36:40|777.82|760.72|777.18|760.08|777.82|760.72|777.09|759.99|22
1652798210000|2022-05-17 14:36:50|777.16|760.06|777.12|760.02|777.45|760.35|776.95|759.85|20
1652798220000|2022-05-17 14:37:00|777.38|760.28|777.03|759.93|777.38|760.28|777.03|759.93|13
1652798230000|2022-05-17 14:37:10|777.01|759.91|777.31|760.21|777.31|760.21|777.01|759.91|3
1652798240000|2022-05-17 14:37:20|777.08|759.98|777.45|760.35|777.49|760.39|777.07|759.97|7
1652798250000|2022-05-17 14:37:30|777.43|760.33|777.48|760.38|777.5|760.4|777.43|760.33|10
1652798260000|2022-05-17 14:37:40|777.43|760.33|777.68|760.58|777.68|760.58|777.07|759.97|12
1652798270000|2022-05-17 14:37:50|777.57|760.47|777.58|760.48|777.65|760.55|777.55|760.45|7
1652798280000|2022-05-17 14:38:00|777.65|760.55|777.07|759.97|777.72|760.62|777.07|759.97|11
1652798290000|2022-05-17 14:38:10|777.06|759.96|777.16|760.06|777.42|760.32|777.06|759.96|7
1652798300000|2022-05-17 14:38:20|777.02|759.92|776.85|759.75|777.02|759.92|776.82|759.72|16
1652798310000|2022-05-17 14:38:30|776.82|759.72|776.96|759.86|776.96|759.86|776.53|759.43|10
1652798320000|2022-05-17 14:38:40|777.26|760.16|776.84|759.74|777.39|760.29|776.84|759.74|15
1652798330000|2022-05-17 14:38:50|776.86|759.76|776.8|759.7|776.86|759.76|776.78|759.68|6
1652798340000|2022-05-17 14:39:00|776.78|759.68|776.09|758.99|776.78|759.68|776.08|758.98|13
1652798350000|2022-05-17 14:39:10|776.08|758.98|776.49|759.39|776.49|759.39|776.08|758.98|5
1652798360000|2022-05-17 14:39:20|776.93|759.83|776.7|759.6|776.93|759.83|776.65|759.55|11
1652798370000|2022-05-17 14:39:30|776.66|759.56|776.06|758.96|776.7|759.6|776.04|758.94|13
1652798380000|2022-05-17 14:39:40|776.4|759.3|776.56|759.46|776.61|759.51|776.4|759.3|6
1652798390000|2022-05-17 14:39:50|776.5|759.4|775.61|758.51|776.5|759.4|775.61|758.51|14
1652798400000|2022-05-17 14:40:00|775.48|758.38|775.82|758.72|775.9|758.8|775.41|758.31|8
1652798410000|2022-05-17 14:40:10|775.86|758.76|776.28|759.18|776.63|759.53|775.85|758.75|19
1652798420000|2022-05-17 14:40:20|776.25|759.15|776.13|759.03|776.35|759.25|776.04|758.94|17
1652798430000|2022-05-17 14:40:30|776.04|758.94|775.95|758.85|776.04|758.94|775.85|758.75|5
1652798440000|2022-05-17 14:40:40|775.96|758.86|776|758.9|776.06|758.96|775.96|758.86|9
1652798450000|2022-05-17 14:40:50|775.92|758.82|776.54|759.44|776.54|759.44|775.92|758.82|5
1652798460000|2022-05-17 14:41:00|776.42|759.32|775.48|758.38|776.45|759.35|775.48|758.38|18
1652798470000|2022-05-17 14:41:10|775.57|758.47|775.48|758.38|775.71|758.61|775.48|758.38|9
1652798480000|2022-05-17 14:41:20|775.46|758.36|775.41|758.31|775.46|758.36|775.41|758.31|5
1652798500000|2022-05-17 14:41:40|774.98|757.88|774.14|757.04|774.98|757.88|774.14|757.04|12
1652798510000|2022-05-17 14:41:50|774.13|757.03|773.91|756.81|774.13|757.03|773.74|756.64|8
1652798520000|2022-05-17 14:42:00|773.78|756.68|774.47|757.37|774.55|757.45|773.78|756.68|6
1652798530000|2022-05-17 14:42:10|774.44|757.34|773.87|756.77|774.44|757.34|773.63|756.53|18
1652798540000|2022-05-17 14:42:20|773.77|756.67|772.85|755.75|773.77|756.67|772.85|755.75|18
1652798550000|2022-05-17 14:42:30|772.74|755.64|772.83|755.73|773.14|756.04|772.74|755.64|11
1652798560000|2022-05-17 14:42:40|772.81|755.71|772.81|755.71|773.06|755.96|772.81|755.71|4
1652798570000|2022-05-17 14:42:50|773.06|755.96|773.06|755.96|773.06|755.96|772.81|755.71|4
1652798580000|2022-05-17 14:43:00|772.83|755.73|772.73|755.63|772.83|755.73|772.47|755.37|10
1652798590000|2022-05-17 14:43:10|772.79|755.69|771.66|754.56|773.06|755.96|771.66|754.56|19
1652798600000|2022-05-17 14:43:20|771.8|754.7|771.66|754.56|771.8|754.7|771.66|754.56|2
1652798620000|2022-05-17 14:43:40|771.39|754.29|770.6|753.5|771.39|754.29|770.6|753.5|11
1652798630000|2022-05-17 14:43:50|770.55|753.45|770|752.9|770.55|753.45|769.47|752.37|12
1652798640000|2022-05-17 14:44:00|770.06|752.96|771.2|754.1|771.2|754.1|770.06|752.96|17
1652798650000|2022-05-17 14:44:10|771.29|754.19|771.24|754.14|771.69|754.59|771.12|754.02|15
1652798660000|2022-05-17 14:44:20|771.05|753.95|770.12|753.02|771.18|754.08|770.12|753.02|14
1652798670000|2022-05-17 14:44:30|770.05|752.95|769.94|752.84|770.05|752.95|769.94|752.84|4
1652798680000|2022-05-17 14:44:40|769.88|752.78|768.84|751.74|769.88|752.78|768.4|751.3|27
1652798690000|2022-05-17 14:44:50|768.81|751.71|768.6|751.5|769.44|752.34|768.47|751.37|27
1652798700000|2022-05-17 14:45:00|768.61|751.51|769.07|751.97|769.21|752.11|768.61|751.51|23
1652798710000|2022-05-17 14:45:10|769.05|751.95|768.88|751.78|769.31|752.21|768.55|751.45|21
1652798720000|2022-05-17 14:45:20|768.94|751.84|769.36|752.26|769.79|752.69|768.94|751.84|21
1652798730000|2022-05-17 14:45:30|769.34|752.24|769.96|752.86|770.06|752.96|769.32|752.22|13
1652798740000|2022-05-17 14:45:40|769.97|752.87|769.32|752.22|769.97|752.87|769.32|752.22|15
1652798750000|2022-05-17 14:45:50|769.34|752.24|770.02|752.92|770.02|752.92|769.34|752.24|16
1652798760000|2022-05-17 14:46:00|770.14|753.04|769.65|752.55|770.16|753.06|769.58|752.48|10
1652798770000|2022-05-17 14:46:10|769.6|752.5|770.37|753.27|770.37|753.27|769.6|752.5|11
1652798780000|2022-05-17 14:46:20|770.38|753.28|770.76|753.66|770.76|753.66|770.14|753.04|16
1652798790000|2022-05-17 14:46:30|770.83|753.73|770.43|753.33|770.85|753.75|770.43|753.33|18
1652798800000|2022-05-17 14:46:40|770.24|753.14|770.27|753.17|770.48|753.38|770.03|752.93|21
1652798810000|2022-05-17 14:46:50|770.13|753.03|769.9|752.8|770.17|753.07|769.9|752.8|16
1652798820000|2022-05-17 14:47:00|769.92|752.82|769.88|752.78|769.92|752.82|769.65|752.55|6
1652798830000|2022-05-17 14:47:10|769.65|752.55|769.89|752.79|770.09|752.99|769.65|752.55|13
1652798840000|2022-05-17 14:47:20|770.01|752.91|770.19|753.09|770.61|753.51|769.89|752.79|16
1652798850000|2022-05-17 14:47:30|770.21|753.11|769.95|752.85|770.21|753.11|769.91|752.81|13
1652798860000|2022-05-17 14:47:40|770.09|752.99|770.77|753.67|770.77|753.67|770.07|752.97|12
1652798870000|2022-05-17 14:47:50|770.95|753.85|770.97|753.87|771.1|754|770.92|753.82|19
1652798880000|2022-05-17 14:48:00|770.89|753.79|771.09|753.99|771.09|753.99|770.65|753.55|13
1652798890000|2022-05-17 14:48:10|771.07|753.97|770.57|753.47|771.07|753.97|770.46|753.36|11
1652798900000|2022-05-17 14:48:20|770.48|753.38|770.28|753.18|770.48|753.38|770.06|752.96|11
1652798910000|2022-05-17 14:48:30|770.37|753.27|770.07|752.97|770.56|753.46|770.07|752.97|8
1652798950000|2022-05-17 14:49:10|770.19|753.09|770.01|752.91|770.23|753.13|769.99|752.89|7
1652798960000|2022-05-17 14:49:20|769.99|752.89|769.95|752.85|769.99|752.89|769.95|752.85|3
1652798970000|2022-05-17 14:49:30|769.93|752.83|769.87|752.77|769.93|752.83|769.65|752.55|4
1652798980000|2022-05-17 14:49:40|769.86|752.76|769.65|752.55|770.2|753.1|769.65|752.55|9
1652798990000|2022-05-17 14:49:50|769.81|752.71|769.81|752.71|769.81|752.71|769.81|752.71|1
1652799000000|2022-05-17 14:50:00|769.9|752.8|769.8|752.7|769.9|752.8|769.65|752.55|6
1652799020000|2022-05-17 14:50:20|769.65|752.55|769.78|752.68|769.8|752.7|769.65|752.55|4
1652799030000|2022-05-17 14:50:30|769.65|752.55|769.95|752.85|769.97|752.87|769.65|752.55|5
1652799040000|2022-05-17 14:50:40|769.98|752.88|769.65|752.55|769.98|752.88|769.65|752.55|9
1652799050000|2022-05-17 14:50:50|769.76|752.66|769.78|752.68|769.9|752.8|769.65|752.55|11
1652799060000|2022-05-17 14:51:00|769.65|752.55|769.76|752.66|769.78|752.68|769.65|752.55|3
1652799230000|2022-05-17 14:53:50|768|750.9|768|750.9|768|750.9|767.78|750.68|5
1652799240000|2022-05-17 14:54:00|767.78|750.68|767.53|750.43|767.78|750.68|767.28|750.18|8
1652799250000|2022-05-17 14:54:10|767.86|750.76|767.81|750.71|767.87|750.77|767.3|750.2|13
1652799260000|2022-05-17 14:54:20|767.83|750.73|767.76|750.66|768.03|750.93|767.3|750.2|15
1652799270000|2022-05-17 14:54:30|767.75|750.65|767.77|750.67|767.79|750.69|767.75|750.65|4
1652799280000|2022-05-17 14:54:40|767.58|750.48|767.52|750.42|767.72|750.62|767.44|750.34|18
1652799290000|2022-05-17 14:54:50|767.69|750.59|767.84|750.74|767.84|750.74|767.52|750.42|13
1652799300000|2022-05-17 14:55:00|767.92|750.82|768.89|751.79|768.9|751.8|767.68|750.58|18
1652799310000|2022-05-17 14:55:10|768.91|751.81|769.35|752.25|769.35|752.25|768.89|751.79|17
1652799320000|2022-05-17 14:55:20|769.37|752.27|769.11|752.01|769.69|752.59|769.08|751.98|28
1652799330000|2022-05-17 14:55:30|769.13|752.03|769.12|752.02|769.13|752.03|769.12|752.02|2
1652799340000|2022-05-17 14:55:40|769.11|752.01|768.93|751.83|769.14|752.04|768.91|751.81|14
1652799350000|2022-05-17 14:55:50|768.9|751.8|768.95|751.85|768.99|751.89|768.88|751.78|13
1652799360000|2022-05-17 14:56:00|768.93|751.83|768.64|751.54|768.93|751.83|768.04|750.94|16
1652799370000|2022-05-17 14:56:10|768.68|751.58|768.17|751.07|768.88|751.78|768.17|751.07|15
1652799380000|2022-05-17 14:56:20|768.1|751|767.29|750.19|768.1|751|767.29|750.19|11
1652799390000|2022-05-17 14:56:30|767.27|750.17|767.57|750.47|767.57|750.47|767.21|750.11|9
1652799400000|2022-05-17 14:56:40|767.82|750.72|767.94|750.84|767.98|750.88|767.82|750.72|13
1652799410000|2022-05-17 14:56:50|767.97|750.87|767.97|750.87|767.97|750.87|767.97|750.87|1
1652799420000|2022-05-17 14:57:00|767.94|750.84|767.68|750.58|767.94|750.84|767.3|750.2|10
1652799430000|2022-05-17 14:57:10|767.66|750.56|766.25|749.15|767.66|750.56|766.25|749.15|12
1652799440000|2022-05-17 14:57:20|766.11|749.01|766.03|748.93|766.15|749.05|766.03|748.93|8
1652799450000|2022-05-17 14:57:30|766.05|748.95|766.07|748.97|766.22|749.12|766.05|748.95|12
1652799460000|2022-05-17 14:57:40|765.97|748.87|765.95|748.85|765.97|748.87|765.58|748.48|10
1652799470000|2022-05-17 14:57:50|766.14|749.04|766.58|749.48|766.71|749.61|765.99|748.89|16
1652799480000|2022-05-17 14:58:00|766.41|749.31|765.93|748.83|766.56|749.46|765.93|748.83|14
1652799490000|2022-05-17 14:58:10|765.92|748.82|766.09|748.99|766.09|748.99|765.88|748.78|14
1652799500000|2022-05-17 14:58:20|766.08|748.98|765.96|748.86|766.08|748.98|765.96|748.86|4
1652799510000|2022-05-17 14:58:30|765.95|748.85|765.72|748.62|765.95|748.85|765.56|748.46|7
1652799520000|2022-05-17 14:58:40|765.55|748.45|765.97|748.87|765.97|748.87|765.53|748.43|9
1652799530000|2022-05-17 14:58:50|765.95|748.85|765.97|748.87|766.16|749.06|765.95|748.85|12
1652799540000|2022-05-17 14:59:00|765.96|748.86|765.73|748.63|765.96|748.86|765.73|748.63|9
1652799550000|2022-05-17 14:59:10|765.74|748.64|766.8|749.7|766.8|749.7|765.74|748.64|17
1652799560000|2022-05-17 14:59:20|766.95|749.85|766.98|749.88|767.12|750.02|766.95|749.85|11
1652799570000|2022-05-17 14:59:30|766.96|749.86|766.56|749.46|766.96|749.86|766.12|749.02|27
1652799580000|2022-05-17 14:59:40|766.55|749.45|766.38|749.28|766.94|749.84|766.12|749.02|25
1652799590000|2022-05-17 14:59:50|766.36|749.26|766.36|749.26|766.55|749.45|766.18|749.08|14
1652799600000|2022-05-17 15:00:00|766.31|749.21|765.24|748.14|766.31|749.21|765.02|747.92|19
1652799610000|2022-05-17 15:00:10|765.25|748.15|766.16|749.06|766.16|749.06|765.25|748.15|21
1652799620000|2022-05-17 15:00:20|766.67|749.57|766.38|749.28|766.86|749.76|766.38|749.28|20
1652799630000|2022-05-17 15:00:30|766.49|749.39|765.41|748.31|766.79|749.69|765.26|748.16|24
1652799640000|2022-05-17 15:00:40|765.42|748.32|766.19|749.09|766.24|749.14|765.4|748.3|25
1652799650000|2022-05-17 15:00:50|765.95|748.85|765.89|748.79|765.95|748.85|765.61|748.51|15
1652799660000|2022-05-17 15:01:00|765.86|748.76|765.76|748.66|765.86|748.76|765.12|748.02|17
1652799670000|2022-05-17 15:01:10|765.86|748.76|766.33|749.23|766.43|749.33|765.86|748.76|30
1652799680000|2022-05-17 15:01:20|766.35|749.25|766.45|749.35|766.5|749.4|766.11|749.01|22
1652799690000|2022-05-17 15:01:30|766.47|749.37|766.53|749.43|766.53|749.43|766.47|749.37|4
1652799700000|2022-05-17 15:01:40|766.54|749.44|766.95|749.85|766.95|749.85|766.54|749.44|10
1652799710000|2022-05-17 15:01:50|766.99|749.89|767.47|750.37|767.47|750.37|766.99|749.89|10
1652799720000|2022-05-17 15:02:00|767.45|750.35|767.16|750.06|767.45|750.35|767.14|750.04|3
1652799730000|2022-05-17 15:02:10|767|749.9|766.78|749.68|767.16|750.06|766.78|749.68|11
1652799740000|2022-05-17 15:02:20|766.84|749.74|766.25|749.15|766.86|749.76|766.21|749.11|20
1652799750000|2022-05-17 15:02:30|766.27|749.17|766.21|749.11|766.27|749.17|766.02|748.92|21
1652799760000|2022-05-17 15:02:40|766.71|749.61|766.77|749.67|766.79|749.69|766.71|749.61|8
1652799770000|2022-05-17 15:02:50|766.79|749.69|766.89|749.79|766.89|749.79|766.77|749.67|11
1652799780000|2022-05-17 15:03:00|766.87|749.77|765.85|748.75|766.87|749.77|765.85|748.75|14
1652799790000|2022-05-17 15:03:10|765.87|748.77|765.8|748.7|766.17|749.07|765.71|748.61|23
1652799800000|2022-05-17 15:03:20|765.82|748.72|765.82|748.72|765.99|748.89|765.73|748.63|21
1652799810000|2022-05-17 15:03:30|765.8|748.7|765.74|748.64|765.9|748.8|765.69|748.59|13
1652799820000|2022-05-17 15:03:40|765.76|748.66|765.75|748.65|766.05|748.95|765.53|748.43|24
1652799830000|2022-05-17 15:03:50|765.72|748.62|765.02|747.92|765.72|748.62|765.02|747.92|23
1652799840000|2022-05-17 15:04:00|764.98|747.88|765.08|747.98|765.31|748.21|764.96|747.86|16
1652799850000|2022-05-17 15:04:10|765.26|748.16|765.09|747.99|765.37|748.27|765.07|747.97|11
1652799860000|2022-05-17 15:04:20|765.34|748.24|765.87|748.77|765.91|748.81|765.32|748.22|20
1652799870000|2022-05-17 15:04:30|765.86|748.76|765.39|748.29|765.86|748.76|765.35|748.25|7
1652799880000|2022-05-17 15:04:40|765.4|748.3|765.95|748.85|765.95|748.85|765.4|748.3|7
1652799900000|2022-05-17 15:05:00|765.97|748.87|766.26|749.16|766.26|749.16|765.97|748.87|6
1652799910000|2022-05-17 15:05:10|766.32|749.22|766.39|749.29|766.53|749.43|766.32|749.22|15
1652799920000|2022-05-17 15:05:20|766.4|749.3|766.45|749.35|766.48|749.38|766.4|749.3|7
1652799930000|2022-05-17 15:05:30|766.5|749.4|766.39|749.29|766.54|749.44|766.39|749.29|5
1652799940000|2022-05-17 15:05:40|766.51|749.41|766.57|749.47|766.57|749.47|766.51|749.41|4
1652799970000|2022-05-17 15:06:10|766.58|749.48|766.58|749.48|766.58|749.48|766.58|749.48|1
1652799980000|2022-05-17 15:06:20|766.59|749.49|767.53|750.43|767.82|750.72|766.59|749.49|22
1652799990000|2022-05-17 15:06:30|767.51|750.41|767|749.9|767.51|750.41|767|749.9|6
1652800000000|2022-05-17 15:06:40|766.97|749.87|767.11|750.01|767.17|750.07|766.97|749.87|10
1652800010000|2022-05-17 15:06:50|767.1|750|767.31|750.21|767.31|750.21|767.03|749.93|9
1652800020000|2022-05-17 15:07:00|767.29|750.19|766.28|749.18|767.29|750.19|766.14|749.04|18
1652800030000|2022-05-17 15:07:10|766.3|749.2|766.41|749.31|766.41|749.31|766.28|749.18|6
1652800040000|2022-05-17 15:07:20|766.64|749.54|766.35|749.25|766.82|749.72|766.33|749.23|10
1652800050000|2022-05-17 15:07:30|766.34|749.24|766.67|749.57|766.67|749.57|766.34|749.24|9
1652800060000|2022-05-17 15:07:40|766.76|749.66|767.08|749.98|767.08|749.98|766.76|749.66|8
1652800070000|2022-05-17 15:07:50|767.1|750|768.04|750.94|768.04|750.94|767.1|750|13
1652800080000|2022-05-17 15:08:00|768.03|750.93|767.58|750.48|768.03|750.93|767.33|750.23|13
1652800090000|2022-05-17 15:08:10|767.76|750.66|767.46|750.36|767.79|750.69|767.44|750.34|5
1652800100000|2022-05-17 15:08:20|767.52|750.42|768.03|750.93|768.03|750.93|767.52|750.42|9
1652800110000|2022-05-17 15:08:30|768.02|750.92|768.04|750.94|768.05|750.95|767.96|750.86|5
1652800120000|2022-05-17 15:08:40|768.02|750.92|767.97|750.87|768.05|750.95|767.63|750.53|8
1652800130000|2022-05-17 15:08:50|767.96|750.86|767.92|750.82|767.98|750.88|767.92|750.82|14
1652800140000|2022-05-17 15:09:00|767.96|750.86|767.92|750.82|767.96|750.86|767.72|750.62|6
1652800150000|2022-05-17 15:09:10|767.9|750.8|767.25|750.15|767.9|750.8|767.23|750.13|4
1652800160000|2022-05-17 15:09:20|767.27|750.17|767.88|750.78|767.88|750.78|767.27|750.17|11
1652800170000|2022-05-17 15:09:30|767.61|750.51|767.88|750.78|767.88|750.78|767.61|750.51|14
1652800180000|2022-05-17 15:09:40|767.61|750.51|767.98|750.88|767.98|750.88|767.61|750.51|10
1652800190000|2022-05-17 15:09:50|768.05|750.95|768.07|750.97|768.07|750.97|768.05|750.95|2
1652800200000|2022-05-17 15:10:00|768.1|751|768.38|751.28|768.75|751.65|768.1|751|16
1652800210000|2022-05-17 15:10:10|768.56|751.46|768.16|751.06|768.56|751.46|768.16|751.06|4
1652800220000|2022-05-17 15:10:20|768.21|751.11|768.21|751.11|768.21|751.11|768.21|751.11|1
1652800240000|2022-05-17 15:10:40|768.22|751.12|768.24|751.14|768.24|751.14|768.22|751.12|2
1652800250000|2022-05-17 15:10:50|768.22|751.12|767.29|750.19|768.22|751.12|767.24|750.14|15
1652800260000|2022-05-17 15:11:00|767.3|750.2|767.91|750.81|767.91|750.81|767.3|750.2|14
1652800270000|2022-05-17 15:11:10|767.93|750.83|767.75|750.65|767.93|750.83|767.75|750.65|14
1652800280000|2022-05-17 15:11:20|767.94|750.84|767.3|750.2|767.96|750.86|767.15|750.05|17
1652800300000|2022-05-17 15:11:40|767.32|750.22|767.96|750.86|767.96|750.86|767.32|750.22|8
1652800310000|2022-05-17 15:11:50|767.85|750.75|767.85|750.75|767.85|750.75|767.85|750.75|1
1652800320000|2022-05-17 15:12:00|767.86|750.76|768.88|751.78|768.88|751.78|767.86|750.76|13
1652800330000|2022-05-17 15:12:10|768.9|751.8|768.83|751.73|769.05|751.95|768.83|751.73|10
1652800340000|2022-05-17 15:12:20|768.93|751.83|768.69|751.59|768.93|751.83|768.69|751.59|5
1652800350000|2022-05-17 15:12:30|768.54|751.44|768.36|751.26|768.68|751.58|768.36|751.26|10
1652800360000|2022-05-17 15:12:40|768.41|751.31|768.41|751.31|768.41|751.31|768.41|751.31|1
1652800370000|2022-05-17 15:12:50|768.49|751.39|768.4|751.3|768.51|751.41|768.4|751.3|3
1652800380000|2022-05-17 15:13:00|768.51|751.41|768.4|751.3|768.93|751.83|768.38|751.28|11
1652800390000|2022-05-17 15:13:10|768.36|751.26|767.34|750.24|768.4|751.3|767.32|750.22|11
1652800400000|2022-05-17 15:13:20|767.32|750.22|767.14|750.04|767.33|750.23|767.11|750.01|17
1652800410000|2022-05-17 15:13:30|767.2|750.1|767.58|750.48|767.58|750.48|767.17|750.07|11
1652800420000|2022-05-17 15:13:40|767.55|750.45|767.6|750.5|767.6|750.5|767.22|750.12|9
1652800430000|2022-05-17 15:13:50|767.41|750.31|767.41|750.31|767.41|750.31|767.26|750.16|7
1652800440000|2022-05-17 15:14:00|767.39|750.29|767.16|750.06|767.41|750.31|767.14|750.04|11
1652800450000|2022-05-17 15:14:10|767.14|750.04|767.12|750.02|767.22|750.12|767.1|750|8
1652800460000|2022-05-17 15:14:20|767.1|750|767.12|750.02|767.12|750.02|766.88|749.78|18
1652800470000|2022-05-17 15:14:30|767.3|750.2|767.51|750.41|767.52|750.42|767.3|750.2|10
1652800480000|2022-05-17 15:14:40|767.52|750.42|768.33|751.23|768.33|751.23|767.52|750.42|15
1652800490000|2022-05-17 15:14:50|768.32|751.22|768.62|751.52|768.9|751.8|768.32|751.22|14
1652800500000|2022-05-17 15:15:00|768.27|751.17|767.9|750.8|768.46|751.36|767.9|750.8|21
1652800510000|2022-05-17 15:15:10|767.86|750.76|767.51|750.41|767.91|750.81|767.51|750.41|11
1652800520000|2022-05-17 15:15:20|767.52|750.42|766.88|749.78|767.52|750.42|766.85|749.75|8
1652800530000|2022-05-17 15:15:30|766.85|749.75|767.03|749.93|767.03|749.93|766.41|749.31|16
1652800540000|2022-05-17 15:15:40|767.01|749.91|766.86|749.76|767.04|749.94|766.84|749.74|13
1652800550000|2022-05-17 15:15:50|766.87|749.77|766.2|749.1|766.87|749.77|766.2|749.1|21
1652800560000|2022-05-17 15:16:00|766.04|748.94|766.08|748.98|766.09|748.99|765.96|748.86|11
1652800570000|2022-05-17 15:16:10|766.07|748.97|765.83|748.73|766.41|749.31|765.74|748.64|18
1652800580000|2022-05-17 15:16:20|765.89|748.79|766.09|748.99|766.09|748.99|765.89|748.79|4
1652800590000|2022-05-17 15:16:30|766.06|748.96|765.2|748.1|766.06|748.96|765.17|748.07|9
1652800600000|2022-05-17 15:16:40|765.17|748.07|764.73|747.63|765.17|748.07|764.6|747.5|16
1652800610000|2022-05-17 15:16:50|764.6|747.5|764.43|747.33|764.6|747.5|764.4|747.3|12
1652800620000|2022-05-17 15:17:00|764.41|747.31|763.89|746.79|764.66|747.56|763.87|746.77|15
1652800630000|2022-05-17 15:17:10|763.88|746.78|763.61|746.51|763.92|746.82|763.61|746.51|14
1652800640000|2022-05-17 15:17:20|763.55|746.45|763.55|746.45|763.55|746.45|763.55|746.45|1
1652800650000|2022-05-17 15:17:30|763.32|746.22|762.56|745.46|763.32|746.22|762.55|745.45|12
1652800660000|2022-05-17 15:17:40|762.57|745.47|762.55|745.45|762.73|745.63|762.54|745.44|10
1652800670000|2022-05-17 15:17:50|762.56|745.46|762.55|745.45|762.58|745.48|762.55|745.45|6
1652800680000|2022-05-17 15:18:00|762.54|745.44|761.94|744.84|762.55|745.45|761.64|744.54|7
1652800690000|2022-05-17 15:18:10|762.06|744.96|762.82|745.72|762.82|745.72|762.04|744.94|12
1652800700000|2022-05-17 15:18:20|762.85|745.75|763.26|746.16|763.26|746.16|762.85|745.75|15
1652800710000|2022-05-17 15:18:30|763.3|746.2|764.33|747.23|764.33|747.23|763.24|746.14|16
1652800720000|2022-05-17 15:18:40|764.35|747.25|764.82|747.72|764.82|747.72|764.35|747.25|19
1652800730000|2022-05-17 15:18:50|764.84|747.74|764.68|747.58|764.84|747.74|764.46|747.36|5
1652800740000|2022-05-17 15:19:00|764.62|747.52|764.26|747.16|764.62|747.52|764.02|746.92|7
1652800750000|2022-05-17 15:19:10|764.31|747.21|764.32|747.22|764.32|747.22|764.31|747.21|2
1652800760000|2022-05-17 15:19:20|764.44|747.34|764.92|747.82|765.04|747.94|764.44|747.34|21
1652800770000|2022-05-17 15:19:30|764.93|747.83|765.83|748.73|765.83|748.73|764.93|747.83|19
1652800780000|2022-05-17 15:19:40|765.84|748.74|766.25|749.15|766.25|749.15|765.84|748.74|11
1652800790000|2022-05-17 15:19:50|766.3|749.2|766.32|749.22|766.32|749.22|766.3|749.2|3
1652800800000|2022-05-17 15:20:00|765.82|748.72|765.6|748.5|766.1|749|765.26|748.16|20
1652800810000|2022-05-17 15:20:10|765.73|748.63|765.3|748.2|765.73|748.63|765.24|748.14|7
1652800820000|2022-05-17 15:20:20|765.29|748.19|765.28|748.18|765.29|748.19|765.09|747.99|9
1652800830000|2022-05-17 15:20:30|765.33|748.23|764.86|747.76|765.33|748.23|764.32|747.22|16
1652800840000|2022-05-17 15:20:40|764.88|747.78|764.91|747.81|764.93|747.83|764.88|747.78|4
1652800850000|2022-05-17 15:20:50|764.93|747.83|764.87|747.77|764.93|747.83|764.87|747.77|4
1652800860000|2022-05-17 15:21:00|764.86|747.76|764.93|747.83|764.93|747.83|764.33|747.23|10
1652800870000|2022-05-17 15:21:10|764.88|747.78|764.33|747.23|764.88|747.78|764.33|747.23|4
1652800880000|2022-05-17 15:21:20|764.31|747.21|764.66|747.56|764.66|747.56|764.31|747.21|8
1652800890000|2022-05-17 15:21:30|764.72|747.62|764.52|747.42|764.98|747.88|764.42|747.32|12
1652800900000|2022-05-17 15:21:40|764.62|747.52|764.93|747.83|764.94|747.84|764.62|747.52|9
1652800910000|2022-05-17 15:21:50|765.06|747.96|765.07|747.97|765.07|747.97|765.01|747.91|7
1652800920000|2022-05-17 15:22:00|765.1|748|764.9|747.8|765.14|748.04|764.9|747.8|4
1652800930000|2022-05-17 15:22:10|764.5|747.4|764.81|747.71|764.81|747.71|764.22|747.12|15
1652800940000|2022-05-17 15:22:20|764.83|747.73|764.3|747.2|764.83|747.73|764.3|747.2|5
1652800950000|2022-05-17 15:22:30|764.27|747.17|763.46|746.36|764.27|747.17|763.3|746.2|7
1652800960000|2022-05-17 15:22:40|763.57|746.47|764.02|746.92|764.06|746.96|763.46|746.36|6
1652800970000|2022-05-17 15:22:50|763.97|746.87|763.57|746.47|763.97|746.87|763.49|746.39|6
1652800980000|2022-05-17 15:23:00|763.71|746.61|763.96|746.86|764.09|746.99|763.68|746.58|14
1652800990000|2022-05-17 15:23:10|763.68|746.58|763.64|746.54|763.95|746.85|763.47|746.37|19
1652801000000|2022-05-17 15:23:20|763.83|746.73|763.98|746.88|764.14|747.04|763.64|746.54|8
1652801010000|2022-05-17 15:23:30|763.95|746.85|763.73|746.63|764.19|747.09|763.62|746.52|10
1652801020000|2022-05-17 15:23:40|763.87|746.77|763.97|746.87|763.97|746.87|763.34|746.24|11
1652801030000|2022-05-17 15:23:50|764.09|746.99|764.2|747.1|764.2|747.1|764.05|746.95|14
1652801040000|2022-05-17 15:24:00|764.23|747.13|764.01|746.91|764.9|747.8|763.71|746.61|21
1652801050000|2022-05-17 15:24:10|763.98|746.88|763.34|746.24|763.98|746.88|763.32|746.22|6
1652801060000|2022-05-17 15:24:20|763.35|746.25|763.9|746.8|764.12|747.02|763.35|746.25|14
1652801070000|2022-05-17 15:24:30|763.64|746.54|763.65|746.55|763.97|746.87|763.49|746.39|18
1652801080000|2022-05-17 15:24:40|763.75|746.65|763.64|746.54|763.97|746.87|763.35|746.25|11
1652801090000|2022-05-17 15:24:50|763.35|746.25|763.65|746.55|763.65|746.55|763.35|746.25|2
1652801100000|2022-05-17 15:25:00|763.35|746.25|763.61|746.51|763.85|746.75|763.35|746.25|7
1652801110000|2022-05-17 15:25:10|763.62|746.52|764.1|747|764.15|747.05|763.62|746.52|8
1652801120000|2022-05-17 15:25:20|764.08|746.98|763.68|746.58|764.1|747|763.68|746.58|4
1652801130000|2022-05-17 15:25:30|763.81|746.71|763.68|746.58|764.05|746.95|763.68|746.58|7
1652801150000|2022-05-17 15:25:50|763.32|746.22|762.76|745.66|763.32|746.22|762.61|745.51|6
1652801160000|2022-05-17 15:26:00|762.87|745.77|762.27|745.17|763.26|746.16|762.27|745.17|17
1652801170000|2022-05-17 15:26:10|762.29|745.19|762.2|745.1|762.29|745.19|762.2|745.1|6
1652801180000|2022-05-17 15:26:20|761.45|744.35|761.48|744.38|761.73|744.63|761.45|744.35|11
1652801200000|2022-05-17 15:26:40|761.47|744.37|761.43|744.33|761.47|744.37|761.43|744.33|4
1652801210000|2022-05-17 15:26:50|761.44|744.34|761.5|744.4|761.5|744.4|761.44|744.34|6
1652801220000|2022-05-17 15:27:00|761.63|744.53|762.18|745.08|762.19|745.09|761.63|744.53|19
1652801230000|2022-05-17 15:27:10|762.24|745.14|763.7|746.6|763.7|746.6|762.24|745.14|14
1652801240000|2022-05-17 15:27:20|763.79|746.69|764.39|747.29|764.47|747.37|763.79|746.69|17
1652801250000|2022-05-17 15:27:30|764.12|747.02|763.69|746.59|764.12|747.02|763.69|746.59|13
1652801260000|2022-05-17 15:27:40|763.33|746.23|763.39|746.29|763.39|746.29|763.3|746.2|7
1652801270000|2022-05-17 15:27:50|763.42|746.32|763.38|746.28|763.42|746.32|763.38|746.28|2
1652801280000|2022-05-17 15:28:00|763.42|746.32|762.25|745.15|763.47|746.37|762.23|745.13|8
1652801290000|2022-05-17 15:28:10|762.35|745.25|762.95|745.85|762.99|745.89|762.35|745.25|7
1652801300000|2022-05-17 15:28:20|762.98|745.88|762.62|745.52|762.98|745.88|762.62|745.52|7
1652801310000|2022-05-17 15:28:30|762.75|745.65|762.75|745.65|762.75|745.65|762.75|745.65|1
1652801320000|2022-05-17 15:28:40|762.82|745.72|762.64|745.54|762.82|745.72|762.64|745.54|7
1652801330000|2022-05-17 15:28:50|762.22|745.12|762.44|745.34|762.44|745.34|762.13|745.03|7
1652801340000|2022-05-17 15:29:00|762.45|745.35|762.71|745.61|762.73|745.63|762.45|745.35|13
1652801350000|2022-05-17 15:29:10|762.7|745.6|762.63|745.53|762.7|745.6|762.45|745.35|8
1652801360000|2022-05-17 15:29:20|762.59|745.49|762.22|745.12|762.64|745.54|762.2|745.1|10
1652801370000|2022-05-17 15:29:30|762.21|745.11|761.43|744.33|762.21|745.11|761.43|744.33|6
1652801380000|2022-05-17 15:29:40|761.45|744.35|761.45|744.35|761.54|744.44|761.44|744.34|5
1652801390000|2022-05-17 15:29:50|761.54|744.44|761.84|744.74|761.84|744.74|761.45|744.35|4
1652801400000|2022-05-17 15:30:00|761.86|744.76|762.11|745.01|762.11|745.01|761.45|744.35|17
1652801410000|2022-05-17 15:30:10|762.14|745.04|762.39|745.29|762.39|745.29|761.92|744.82|12
1652801420000|2022-05-17 15:30:20|762.55|745.45|762.34|745.24|762.57|745.47|762.34|745.24|9
1652801430000|2022-05-17 15:30:30|762.32|745.22|762.34|745.24|762.34|745.24|762.32|745.22|2
1652801440000|2022-05-17 15:30:40|762.39|745.29|762.4|745.3|762.75|745.65|762.39|745.29|15
1652801450000|2022-05-17 15:30:50|762.48|745.38|762.37|745.27|762.53|745.43|762.37|745.27|5
1652801460000|2022-05-17 15:31:00|762.41|745.31|763.11|746.01|763.16|746.06|762.4|745.3|10
1652801470000|2022-05-17 15:31:10|763.09|745.99|761.98|744.88|763.09|745.99|761.45|744.35|22
1652801480000|2022-05-17 15:31:20|761.96|744.86|762.83|745.73|762.83|745.73|761.96|744.86|16
1652801490000|2022-05-17 15:31:30|762.91|745.81|763.21|746.11|763.85|746.75|762.91|745.81|18
1652801500000|2022-05-17 15:31:40|763.19|746.09|763.02|745.92|763.19|746.09|763.02|745.92|6
1652801510000|2022-05-17 15:31:50|762.92|745.82|762.16|745.06|762.98|745.88|762.16|745.06|12
1652801520000|2022-05-17 15:32:00|762.18|745.08|762.81|745.71|762.91|745.81|762.16|745.06|20
1652801530000|2022-05-17 15:32:10|762.45|745.35|762.11|745.01|762.45|745.35|762.09|744.99|11
1652801540000|2022-05-17 15:32:20|762.08|744.98|762.92|745.82|762.92|745.82|762.06|744.96|10
1652801550000|2022-05-17 15:32:30|762.98|745.88|763.1|746|763.17|746.07|762.98|745.88|8
1652801560000|2022-05-17 15:32:40|763.22|746.12|763.9|746.8|763.9|746.8|763.22|746.12|7
1652801570000|2022-05-17 15:32:50|763.88|746.78|763.93|746.83|763.93|746.83|763.72|746.62|6
1652801580000|2022-05-17 15:33:00|763.94|746.84|764.89|747.79|764.89|747.79|763.88|746.78|17
1652801590000|2022-05-17 15:33:10|764.81|747.71|764.36|747.26|764.83|747.73|764.11|747.01|12
1652801600000|2022-05-17 15:33:20|764.25|747.15|764.85|747.75|764.85|747.75|764.25|747.15|7
1652801610000|2022-05-17 15:33:30|764.82|747.72|764.94|747.84|764.94|747.84|764.82|747.72|10
1652801620000|2022-05-17 15:33:40|764.93|747.83|764.94|747.84|764.94|747.84|764.93|747.83|2
1652801630000|2022-05-17 15:33:50|764.85|747.75|764.91|747.81|764.91|747.81|764.15|747.05|18
1652801640000|2022-05-17 15:34:00|764.94|747.84|765.27|748.17|765.27|748.17|764.94|747.84|14
1652801650000|2022-05-17 15:34:10|765.28|748.18|766|748.9|766|748.9|765.28|748.18|6
1652801660000|2022-05-17 15:34:20|766.03|748.93|767.06|749.96|767.06|749.96|766.03|748.93|8
1652801670000|2022-05-17 15:34:30|766.97|749.87|766.22|749.12|766.97|749.87|766.15|749.05|17
1652801680000|2022-05-17 15:34:40|766.23|749.13|766.69|749.59|766.79|749.69|766.18|749.08|20
1652801690000|2022-05-17 15:34:50|766.74|749.64|766.87|749.77|766.87|749.77|766.74|749.64|3
1652801700000|2022-05-17 15:35:00|766.9|749.8|768.55|751.45|768.55|751.45|766.9|749.8|20
1652801710000|2022-05-17 15:35:10|768.87|751.77|768.99|751.89|769.37|752.27|768.87|751.77|12
1652801720000|2022-05-17 15:35:20|768.93|751.83|768.4|751.3|769.07|751.97|768.32|751.22|19
1652801730000|2022-05-17 15:35:30|768.56|751.46|768.83|751.73|768.83|751.73|768.31|751.21|19
1652801740000|2022-05-17 15:35:40|768.8|751.7|769.51|752.41|769.51|752.41|768.45|751.35|14
1652801760000|2022-05-17 15:36:00|769.48|752.38|769|751.9|769.48|752.38|769|751.9|6
1652801770000|2022-05-17 15:36:10|768.99|751.89|768.64|751.54|768.99|751.89|768.31|751.21|18
1652801780000|2022-05-17 15:36:20|768.43|751.33|768.87|751.77|768.87|751.77|768.37|751.27|11
1652801790000|2022-05-17 15:36:30|768.67|751.57|768.83|751.73|768.83|751.73|768.25|751.15|17
1652801800000|2022-05-17 15:36:40|768.8|751.7|768.92|751.82|768.92|751.82|768.8|751.7|5
1652801810000|2022-05-17 15:36:50|768.88|751.78|769.94|752.84|769.94|752.84|768.88|751.78|10
1652801820000|2022-05-17 15:37:00|769.95|752.85|769.36|752.26|769.96|752.86|769.16|752.06|18
1652801830000|2022-05-17 15:37:10|769.57|752.47|769.1|752|769.71|752.61|769.1|752|19
1652801840000|2022-05-17 15:37:20|769.11|752.01|769.38|752.28|769.82|752.72|769.11|752.01|18
1652801850000|2022-05-17 15:37:30|769.57|752.47|769.83|752.73|769.85|752.75|769.09|751.99|14
1652801860000|2022-05-17 15:37:40|769.82|752.72|769.62|752.52|769.82|752.72|769.39|752.29|8
1652801870000|2022-05-17 15:37:50|769.77|752.67|769.88|752.78|769.88|752.78|769.77|752.67|4
1652801880000|2022-05-17 15:38:00|769.96|752.86|770.56|753.46|770.85|753.75|769.96|752.86|15
1652801890000|2022-05-17 15:38:10|770.78|753.68|770.14|753.04|770.78|753.68|770.14|753.04|12
1652801900000|2022-05-17 15:38:20|770.07|752.97|768.78|751.68|770.07|752.97|768.78|751.68|18
1652801910000|2022-05-17 15:38:30|768.81|751.71|769.03|751.93|769.26|752.16|768.81|751.71|11
1652801920000|2022-05-17 15:38:40|769.02|751.92|768.88|751.78|769.02|751.92|768.64|751.54|7
1652801930000|2022-05-17 15:38:50|768.85|751.75|769.55|752.45|769.55|752.45|768.85|751.75|9
1652801940000|2022-05-17 15:39:00|769.67|752.57|770.03|752.93|770.03|752.93|769.67|752.57|9
1652801950000|2022-05-17 15:39:10|770.13|753.03|770.9|753.8|770.9|753.8|770.13|753.03|6
1652801960000|2022-05-17 15:39:20|770.86|753.76|770.14|753.04|770.86|753.76|770.14|753.04|23
1652801970000|2022-05-17 15:39:30|770.17|753.07|769.13|752.03|770.24|753.14|769.05|751.95|16
1652801980000|2022-05-17 15:39:40|769.11|752.01|769.07|751.97|769.18|752.08|768.94|751.84|10
1652801990000|2022-05-17 15:39:50|769.04|751.94|769.15|752.05|769.19|752.09|769.04|751.94|7
1652802000000|2022-05-17 15:40:00|769.24|752.14|769.46|752.36|769.62|752.52|769.2|752.1|19
1652802010000|2022-05-17 15:40:10|769.33|752.23|768.46|751.36|769.37|752.27|768.46|751.36|12
1652802020000|2022-05-17 15:40:20|768.45|751.35|768.85|751.75|768.91|751.81|768.45|751.35|15
1652802030000|2022-05-17 15:40:30|768.84|751.74|768.32|751.22|768.97|751.87|768.25|751.15|22
1652802040000|2022-05-17 15:40:40|768.39|751.29|768.26|751.16|768.98|751.88|768.25|751.15|17
1652802050000|2022-05-17 15:40:50|768.85|751.75|768.29|751.19|768.95|751.85|768.27|751.17|18
1652802060000|2022-05-17 15:41:00|768.27|751.17|768.89|751.79|768.89|751.79|768.27|751.17|8
1652802070000|2022-05-17 15:41:10|768.91|751.81|769.78|752.68|769.78|752.68|768.91|751.81|22
1652802080000|2022-05-17 15:41:20|769.77|752.67|769|751.9|769.77|752.67|769|751.9|8
1652802090000|2022-05-17 15:41:30|768.98|751.88|769.15|752.05|769.15|752.05|768.98|751.88|5
1652802100000|2022-05-17 15:41:40|769.11|752.01|769.08|751.98|769.12|752.02|768.91|751.81|8
1652802110000|2022-05-17 15:41:50|769.09|751.99|768.26|751.16|769.12|752.02|768.24|751.14|12
1652802120000|2022-05-17 15:42:00|768.29|751.19|768.25|751.15|768.31|751.21|768.25|751.15|6
1652802130000|2022-05-17 15:42:10|768.17|751.07|767.34|750.24|768.17|751.07|767.34|750.24|10
1652802140000|2022-05-17 15:42:20|767.29|750.19|767.17|750.07|767.29|750.19|767.17|750.07|4
1652802150000|2022-05-17 15:42:30|767.08|749.98|767|749.9|767.11|750.01|766.41|749.31|17
1652802160000|2022-05-17 15:42:40|767.07|749.97|766.4|749.3|767.08|749.98|766.4|749.3|12
1652802170000|2022-05-17 15:42:50|766.23|749.13|766.94|749.84|766.94|749.84|766.19|749.09|17
1652802180000|2022-05-17 15:43:00|766.93|749.83|766.36|749.26|766.93|749.83|766.36|749.26|10
1652802190000|2022-05-17 15:43:10|766.47|749.37|766.33|749.23|766.96|749.86|766.33|749.23|16
1652802200000|2022-05-17 15:43:20|766.46|749.36|766.33|749.23|766.92|749.82|766.33|749.23|12
1652802210000|2022-05-17 15:43:30|766.46|749.36|766.38|749.28|766.46|749.36|766.19|749.09|8
1652802220000|2022-05-17 15:43:40|766.19|749.09|766.92|749.82|766.92|749.82|766.19|749.09|9
1652802230000|2022-05-17 15:43:50|767.06|749.96|766.65|749.55|767.06|749.96|766.47|749.37|10
1652802240000|2022-05-17 15:44:00|766.68|749.58|766.9|749.8|766.9|749.8|766.26|749.16|16
1652802250000|2022-05-17 15:44:10|767.01|749.91|766.84|749.74|767.04|749.94|766.23|749.13|15
1652802260000|2022-05-17 15:44:20|766.87|749.77|767.78|750.68|767.91|750.81|766.87|749.77|20
1652802270000|2022-05-17 15:44:30|767.94|750.84|767.35|750.25|767.98|750.88|767.24|750.14|16
1652802280000|2022-05-17 15:44:40|767.38|750.28|767.18|750.08|767.92|750.82|767.16|750.06|16
1652802290000|2022-05-17 15:44:50|767.17|750.07|766.18|749.08|767.31|750.21|766.18|749.08|17
1652802300000|2022-05-17 15:45:00|766.16|749.06|767.15|750.05|767.18|750.08|765.68|748.58|18
1652802310000|2022-05-17 15:45:10|767.21|750.11|767.09|749.99|767.28|750.18|767.09|749.99|13
1652802320000|2022-05-17 15:45:20|767.06|749.96|767.43|750.33|767.45|750.35|766.84|749.74|19
1652802330000|2022-05-17 15:45:30|767.45|750.35|767.64|750.54|767.99|750.89|767.45|750.35|13
1652802340000|2022-05-17 15:45:40|767.52|750.42|766.79|749.69|767.52|750.42|766.49|749.39|17
1652802350000|2022-05-17 15:45:50|766.87|749.77|766.67|749.57|767.09|749.99|766.54|749.44|17
1652802360000|2022-05-17 15:46:00|766.85|749.75|767.07|749.97|767.16|750.06|766.85|749.75|11
1652802370000|2022-05-17 15:46:10|767.1|750|767.9|750.8|767.9|750.8|767.08|749.98|17
1652802380000|2022-05-17 15:46:20|767.89|750.79|767.96|750.86|767.96|750.86|767.51|750.41|12
1652802390000|2022-05-17 15:46:30|767.61|750.51|767.81|750.71|767.96|750.86|767.59|750.49|9
1652802400000|2022-05-17 15:46:40|767.94|750.84|768.39|751.29|768.39|751.29|767.59|750.49|8
1652802410000|2022-05-17 15:46:50|768.4|751.3|768.46|751.36|768.47|751.37|768.4|751.3|10
1652802420000|2022-05-17 15:47:00|768.47|751.37|767.53|750.43|768.52|751.42|767.53|750.43|20
1652802430000|2022-05-17 15:47:10|767.33|750.23|767.15|750.05|767.33|750.23|766.98|749.88|12
1652802440000|2022-05-17 15:47:20|767.1|750|766.98|749.88|767.42|750.32|766.98|749.88|14
1652802450000|2022-05-17 15:47:30|766.64|749.54|767.37|750.27|767.37|750.27|766.05|748.95|22
1652802460000|2022-05-17 15:47:40|767.38|750.28|767.64|750.54|767.87|750.77|767.38|750.28|15
1652802470000|2022-05-17 15:47:50|767.66|750.56|768.21|751.11|768.32|751.22|767.61|750.51|20
1652802480000|2022-05-17 15:48:00|767.71|750.61|767.5|750.4|768|750.9|767.15|750.05|18
1652802490000|2022-05-17 15:48:10|767.37|750.27|767.17|750.07|767.74|750.64|767.17|750.07|12
1652802500000|2022-05-17 15:48:20|767.14|750.04|767.94|750.84|767.94|750.84|767.12|750.02|10
1652802510000|2022-05-17 15:48:30|768.04|750.94|768.31|751.21|768.31|751.21|768.04|750.94|10
1652802520000|2022-05-17 15:48:40|768.33|751.23|768.9|751.8|768.91|751.81|768.26|751.16|13
1652802530000|2022-05-17 15:48:50|768.91|751.81|769.17|752.07|769.17|752.07|768.9|751.8|13
1652802540000|2022-05-17 15:49:00|769.16|752.06|769.16|752.06|769.24|752.14|769.16|752.06|10
1652802550000|2022-05-17 15:49:10|768.98|751.88|768.97|751.87|768.98|751.88|768.17|751.07|19
1652802560000|2022-05-17 15:49:20|768.99|751.89|768.91|751.81|769.11|752.01|768.83|751.73|8
1652802570000|2022-05-17 15:49:30|769.11|752.01|769.12|752.02|769.12|752.02|769.1|752|4
1652802580000|2022-05-17 15:49:40|769.19|752.09|768.82|751.72|769.19|752.09|768.53|751.43|8
1652802590000|2022-05-17 15:49:50|768.59|751.49|768.79|751.69|768.79|751.69|768.48|751.38|6
1652802600000|2022-05-17 15:50:00|768.92|751.82|769.08|751.98|769.14|752.04|768.92|751.82|10
1652802610000|2022-05-17 15:50:10|769.09|751.99|769.18|752.08|769.19|752.09|769.09|751.99|11
1652802620000|2022-05-17 15:50:20|769.11|752.01|768.85|751.75|769.11|752.01|768.85|751.75|4
1652802630000|2022-05-17 15:50:30|768.61|751.51|768.79|751.69|768.98|751.88|768.53|751.43|9
1652802640000|2022-05-17 15:50:40|768.55|751.45|768.28|751.18|768.55|751.45|768.25|751.15|6
1652802650000|2022-05-17 15:50:50|768.32|751.22|767.99|750.89|768.36|751.26|767.99|750.89|17
1652802660000|2022-05-17 15:51:00|767.97|750.87|768.28|751.18|768.28|751.18|767.92|750.82|10
1652802670000|2022-05-17 15:51:10|768.08|750.98|768.85|751.75|768.9|751.8|768.08|750.98|16
1652802680000|2022-05-17 15:51:20|768.86|751.76|769.09|751.99|769.09|751.99|768.85|751.75|11
1652802690000|2022-05-17 15:51:30|769.1|752|768.3|751.2|769.11|752.01|768.3|751.2|10
1652802700000|2022-05-17 15:51:40|768.25|751.15|768.83|751.73|768.83|751.73|768.25|751.15|10
1652802710000|2022-05-17 15:51:50|768.81|751.71|768.72|751.62|768.81|751.71|768.22|751.12|13
1652802720000|2022-05-17 15:52:00|768.8|751.7|769.03|751.93|769.03|751.93|768.8|751.7|3
1652802730000|2022-05-17 15:52:10|769.02|751.92|768.76|751.66|769.04|751.94|768.49|751.39|17
1652802740000|2022-05-17 15:52:20|768.81|751.71|768.78|751.68|768.84|751.74|768.56|751.46|5
1652802750000|2022-05-17 15:52:30|768.92|751.82|769.05|751.95|769.05|751.95|768.92|751.82|3
1652802760000|2022-05-17 15:52:40|769.12|752.02|769.17|752.07|769.31|752.21|769.12|752.02|14
1652802770000|2022-05-17 15:52:50|769.12|752.02|768.85|751.75|769.12|752.02|768.6|751.5|5
1652802780000|2022-05-17 15:53:00|769|751.9|768.59|751.49|769.21|752.11|768.59|751.49|12
1652802790000|2022-05-17 15:53:10|768.4|751.3|768.31|751.21|768.4|751.3|768.31|751.21|2
1652802800000|2022-05-17 15:53:20|768.29|751.19|768.98|751.88|768.98|751.88|768.29|751.19|4
1652802810000|2022-05-17 15:53:30|769.01|751.91|768.88|751.78|769.04|751.94|768.88|751.78|3
1652802820000|2022-05-17 15:53:40|768.87|751.77|768.91|751.81|768.91|751.81|768.14|751.04|12
1652802830000|2022-05-17 15:53:50|768.93|751.83|768.81|751.71|768.93|751.83|768.54|751.44|5
1652802840000|2022-05-17 15:54:00|768.55|751.45|769.25|752.15|769.25|752.15|768.18|751.08|11
1652802850000|2022-05-17 15:54:10|769.22|752.12|769.29|752.19|769.31|752.21|769.22|752.12|10
1652802860000|2022-05-17 15:54:20|769.31|752.21|769.32|752.22|769.44|752.34|769.3|752.2|12
1652802870000|2022-05-17 15:54:30|769.33|752.23|769.33|752.23|769.45|752.35|769.24|752.14|8
1652802880000|2022-05-17 15:54:40|769.34|752.24|769.16|752.06|769.34|752.24|769.16|752.06|4
1652802890000|2022-05-17 15:54:50|768.68|751.58|768.61|751.51|769.01|751.91|768.6|751.5|5
1652802900000|2022-05-17 15:55:00|768.6|751.5|768.55|751.45|768.69|751.59|768.32|751.22|8
1652802910000|2022-05-17 15:55:10|768.57|751.47|768.32|751.22|768.57|751.47|768.32|751.22|3
1652802920000|2022-05-17 15:55:20|768.31|751.21|768.56|751.46|768.56|751.46|768.31|751.21|8
1652802930000|2022-05-17 15:55:30|768.82|751.72|769.21|752.11|769.23|752.13|768.82|751.72|9
1652802940000|2022-05-17 15:55:40|769.19|752.09|769.19|752.09|769.19|752.09|769.19|752.09|1
1652802950000|2022-05-17 15:55:50|769.21|752.11|769.34|752.24|769.41|752.31|769.21|752.11|10
1652802960000|2022-05-17 15:56:00|769.33|752.23|768.6|751.5|769.33|752.23|768.6|751.5|4
1652802970000|2022-05-17 15:56:10|768.27|751.17|768.28|751.18|768.3|751.2|768.27|751.17|5
1652802980000|2022-05-17 15:56:20|768.26|751.16|768.03|750.93|768.26|751.16|768.03|750.93|7
1652802990000|2022-05-17 15:56:30|768.3|751.2|768.42|751.32|768.42|751.32|768.3|751.2|6
1652803010000|2022-05-17 15:56:50|768.18|751.08|768.08|750.98|768.19|751.09|768.08|750.98|5
1652803020000|2022-05-17 15:57:00|768.2|751.1|768.4|751.3|768.78|751.68|768.2|751.1|11
1652803030000|2022-05-17 15:57:10|768.43|751.33|768.87|751.77|768.9|751.8|768.43|751.33|10
1652803040000|2022-05-17 15:57:20|768.55|751.45|768.55|751.45|768.96|751.86|768.55|751.45|8
1652803050000|2022-05-17 15:57:30|768.8|751.7|768.08|750.98|768.8|751.7|768.08|750.98|17
1652803060000|2022-05-17 15:57:40|768.06|750.96|767.93|750.83|768.06|750.96|767.93|750.83|10
1652803070000|2022-05-17 15:57:50|767.65|750.55|767.13|750.03|767.93|750.83|767.13|750.03|11
1652803080000|2022-05-17 15:58:00|767.16|750.06|767.56|750.46|767.9|750.8|767.16|750.06|10
1652803090000|2022-05-17 15:58:10|767.52|750.42|767.56|750.46|767.89|750.79|767.24|750.14|16
1652803100000|2022-05-17 15:58:20|767.82|750.72|768.07|750.97|768.07|750.97|767.56|750.46|9
1652803110000|2022-05-17 15:58:30|768.1|751|767.59|750.49|768.2|751.1|767.59|750.49|13
1652803120000|2022-05-17 15:58:40|767.83|750.73|767.53|750.43|767.83|750.73|767.52|750.42|4
1652803130000|2022-05-17 15:58:50|767.79|750.69|767.79|750.69|767.79|750.69|767.53|750.43|3
1652803140000|2022-05-17 15:59:00|767.8|750.7|768.04|750.94|768.04|750.94|767.8|750.7|8
1652803150000|2022-05-17 15:59:10|768.1|751|768.26|751.16|768.28|751.18|768.1|751|11
1652803160000|2022-05-17 15:59:20|768.22|751.12|767.93|750.83|768.25|751.15|767.75|750.65|9
1652803170000|2022-05-17 15:59:30|768.07|750.97|768.27|751.17|768.28|751.18|768.07|750.97|4
1652803180000|2022-05-17 15:59:40|768.35|751.25|768.32|751.22|768.39|751.29|768.32|751.22|5
1652803200000|2022-05-17 16:00:00|768.33|751.23|768.34|751.24|768.34|751.24|768.33|751.23|2
1652803210000|2022-05-17 16:00:10|768.33|751.23|768.36|751.26|768.36|751.26|768.32|751.22|7
1652803220000|2022-05-17 16:00:20|768.39|751.29|769.14|752.04|769.14|752.04|768.39|751.29|16
1652803230000|2022-05-17 16:00:30|769.18|752.08|768.53|751.43|769.19|752.09|768.53|751.43|10
1652803240000|2022-05-17 16:00:40|768.73|751.63|768.99|751.89|768.99|751.89|768.73|751.63|4
1652803250000|2022-05-17 16:00:50|769.03|751.93|769.16|752.06|769.22|752.12|769.03|751.93|18
1652803260000|2022-05-17 16:01:00|769.14|752.04|767.94|750.84|769.16|752.06|767.94|750.84|16
1652803270000|2022-05-17 16:01:10|767.97|750.87|768.77|751.67|768.77|751.67|767.94|750.84|13
1652803280000|2022-05-17 16:01:20|768.83|751.73|768.94|751.84|769.1|752|768.83|751.73|14
1652803290000|2022-05-17 16:01:30|768.96|751.86|769.04|751.94|769.15|752.05|768.96|751.86|14
1652803300000|2022-05-17 16:01:40|769.11|752.01|768.58|751.48|769.14|752.04|768.58|751.48|9
1652803310000|2022-05-17 16:01:50|768.47|751.37|768.34|751.24|768.47|751.37|768.25|751.15|6
1652803320000|2022-05-17 16:02:00|768.33|751.23|767.57|750.47|768.33|751.23|767.29|750.19|16
1652803330000|2022-05-17 16:02:10|767.76|750.66|766.99|749.89|767.77|750.67|766.99|749.89|12
1652803340000|2022-05-17 16:02:20|766.98|749.88|766.6|749.5|766.98|749.88|766.33|749.23|11
1652803350000|2022-05-17 16:02:30|766.49|749.39|766.88|749.78|766.94|749.84|766.3|749.2|11
1652803360000|2022-05-17 16:02:40|766.97|749.87|767|749.9|767.11|750.01|766.96|749.86|8
1652803370000|2022-05-17 16:02:50|767.02|749.92|767.27|750.17|767.27|750.17|766.34|749.24|15
1652803380000|2022-05-17 16:03:00|767.25|750.15|767.11|750.01|767.25|750.15|767.11|750.01|3
1652803390000|2022-05-17 16:03:10|767.08|749.98|766.72|749.62|767.08|749.98|766.7|749.6|14
1652803410000|2022-05-17 16:03:30|766.39|749.29|766.35|749.25|766.39|749.29|766.33|749.23|3
1652803420000|2022-05-17 16:03:40|766.33|749.23|766.32|749.22|766.35|749.25|766.32|749.22|4
1652803430000|2022-05-17 16:03:50|766.3|749.2|766.17|749.07|766.34|749.24|766.17|749.07|7
1652803440000|2022-05-17 16:04:00|766.18|749.08|765.41|748.31|766.18|749.08|765.41|748.31|15
1652803450000|2022-05-17 16:04:10|765.42|748.32|766.06|748.96|766.06|748.96|765.21|748.11|17
1652803460000|2022-05-17 16:04:20|766.08|748.98|767.26|750.16|767.26|750.16|766.08|748.98|14
1652803470000|2022-05-17 16:04:30|767.29|750.19|768.09|750.99|768.09|750.99|767.29|750.19|17
1652803480000|2022-05-17 16:04:40|768.16|751.06|768.35|751.25|768.35|751.25|768.15|751.05|8
1652803490000|2022-05-17 16:04:50|768.38|751.28|768.32|751.22|768.42|751.32|768.19|751.09|13
1652803500000|2022-05-17 16:05:00|768.33|751.23|768.32|751.22|768.45|751.35|768.32|751.22|8
1652803510000|2022-05-17 16:05:10|768.2|751.1|768.43|751.33|768.43|751.33|768.2|751.1|5
1652803520000|2022-05-17 16:05:20|768.45|751.35|768.46|751.36|768.48|751.38|768.43|751.33|6
1652803530000|2022-05-17 16:05:30|768.48|751.38|767.62|750.52|768.52|751.42|767.62|750.52|11
1652803540000|2022-05-17 16:05:40|767.89|750.79|768.03|750.93|768.16|751.06|767.64|750.54|9
1652803550000|2022-05-17 16:05:50|767.98|750.88|765.27|748.17|767.98|750.88|765.27|748.17|21
1652803560000|2022-05-17 16:06:00|765.03|747.93|765.22|748.12|765.24|748.14|764.45|747.35|12
1652803570000|2022-05-17 16:06:10|764.94|747.84|764.93|747.83|765.23|748.13|764.93|747.83|6
1652803580000|2022-05-17 16:06:20|764.94|747.84|764.79|747.69|765.23|748.13|764.08|746.98|13
1652803590000|2022-05-17 16:06:30|764.55|747.45|764.24|747.14|764.55|747.45|764.2|747.1|8
1652803600000|2022-05-17 16:06:40|764.22|747.12|763.4|746.3|764.26|747.16|763.4|746.3|12
1652803610000|2022-05-17 16:06:50|763.37|746.27|762.9|745.8|763.37|746.27|762.9|745.8|6
1652803620000|2022-05-17 16:07:00|762.73|745.63|761.8|744.7|762.73|745.63|761.45|744.35|14
1652803630000|2022-05-17 16:07:10|761.78|744.68|761.54|744.44|761.78|744.68|761.44|744.34|10
1652803640000|2022-05-17 16:07:20|761.69|744.59|762.06|744.96|762.13|745.03|761.69|744.59|9
1652803650000|2022-05-17 16:07:30|762.04|744.94|761.49|744.39|762.04|744.94|761.45|744.35|10
1652803660000|2022-05-17 16:07:40|761.84|744.74|761.45|744.35|761.84|744.74|761.45|744.35|8
1652803670000|2022-05-17 16:07:50|761.52|744.42|761.45|744.35|761.62|744.52|761.45|744.35|6
1652803680000|2022-05-17 16:08:00|761.44|744.34|761.38|744.28|761.44|744.34|761.38|744.28|4
1652803690000|2022-05-17 16:08:10|761.35|744.25|760.88|743.78|761.35|744.25|760.52|743.42|18
1652803700000|2022-05-17 16:08:20|760.96|743.86|761.25|744.15|761.25|744.15|760.96|743.86|6
1652803710000|2022-05-17 16:08:30|761.29|744.19|762.95|745.85|762.95|745.85|761.29|744.19|20
1652803720000|2022-05-17 16:08:40|762.98|745.88|763.23|746.13|763.23|746.13|762.98|745.88|5
1652803730000|2022-05-17 16:08:50|763.24|746.14|764.06|746.96|764.3|747.2|763.24|746.14|22
1652803740000|2022-05-17 16:09:00|764.09|746.99|764.2|747.1|764.37|747.27|763.98|746.88|19
1652803750000|2022-05-17 16:09:10|764.21|747.11|762.86|745.76|764.35|747.25|762.86|745.76|25
1652803760000|2022-05-17 16:09:20|762.85|745.75|760.8|743.7|762.85|745.75|760.8|743.7|21
1652803770000|2022-05-17 16:09:30|760.77|743.67|761.83|744.73|761.94|744.84|760.72|743.62|19
1652803780000|2022-05-17 16:09:40|761.74|744.64|761.06|743.96|761.74|744.64|760.96|743.86|21
1652803790000|2022-05-17 16:09:50|761.07|743.97|761.03|743.93|761.28|744.18|761.01|743.91|20
1652803800000|2022-05-17 16:10:00|761|743.9|760.85|743.75|761.04|743.94|760.56|743.46|16
1652803810000|2022-05-17 16:10:10|760.9|743.8|760.52|743.42|760.94|743.84|760.52|743.42|9
1652803820000|2022-05-17 16:10:20|760.5|743.4|759.64|742.54|760.5|743.4|759.17|742.07|15
1652803830000|2022-05-17 16:10:30|759.42|742.32|759.47|742.37|759.79|742.69|759.13|742.03|16
1652803840000|2022-05-17 16:10:40|759.59|742.49|760.04|742.94|760.04|742.94|759.59|742.49|9
1652803850000|2022-05-17 16:10:50|760.24|743.14|760.29|743.19|760.52|743.42|760.24|743.14|13
1652803860000|2022-05-17 16:11:00|760.48|743.38|760.92|743.82|761|743.9|760.48|743.38|12
1652803870000|2022-05-17 16:11:10|760.9|743.8|761.06|743.96|761.06|743.96|760.9|743.8|12
1652803880000|2022-05-17 16:11:20|761.05|743.95|760.1|743|761.05|743.95|760.1|743|17
1652803890000|2022-05-17 16:11:30|760.11|743.01|759.91|742.81|760.3|743.2|759.89|742.79|16
1652803900000|2022-05-17 16:11:40|759.9|742.8|759.33|742.23|759.9|742.8|759.18|742.08|10
1652803910000|2022-05-17 16:11:50|759.45|742.35|759.89|742.79|759.89|742.79|759.43|742.33|10
1652803920000|2022-05-17 16:12:00|759.93|742.83|759.66|742.56|759.93|742.83|759.66|742.56|11
1652803930000|2022-05-17 16:12:10|759.65|742.55|759.22|742.12|759.65|742.55|759.07|741.97|16
1652803940000|2022-05-17 16:12:20|759.07|741.97|759.01|741.91|759.29|742.19|759.01|741.91|17
1652803950000|2022-05-17 16:12:30|759|741.9|759.07|741.97|759.07|741.97|758.67|741.57|14
1652803960000|2022-05-17 16:12:40|759.05|741.95|758.41|741.31|759.05|741.95|758.33|741.23|13
1652803970000|2022-05-17 16:12:50|758.43|741.33|757.73|740.63|758.43|741.33|757.17|740.07|27
1652803980000|2022-05-17 16:13:00|757.66|740.56|757.47|740.37|757.8|740.7|757.23|740.13|26
1652803990000|2022-05-17 16:13:10|757.48|740.38|757.63|740.53|757.99|740.89|757.48|740.38|19
1652804000000|2022-05-17 16:13:20|757.69|740.59|757.48|740.38|757.91|740.81|757.47|740.37|15
1652804010000|2022-05-17 16:13:30|757.64|740.54|757|739.9|757.64|740.54|757|739.9|16
1652804020000|2022-05-17 16:13:40|757.1|740|756.75|739.65|757.1|740|756.28|739.18|17
1652804030000|2022-05-17 16:13:50|756.78|739.68|757.39|740.29|757.39|740.29|756.78|739.68|9
1652804040000|2022-05-17 16:14:00|757.44|740.34|757.4|740.3|758.03|740.93|757.4|740.3|10
1652804050000|2022-05-17 16:14:10|757.44|740.34|757.59|740.49|757.59|740.49|757.25|740.15|13
1652804060000|2022-05-17 16:14:20|757.57|740.47|757.57|740.47|757.61|740.51|757.57|740.47|17
1652804070000|2022-05-17 16:14:30|757.59|740.49|756.37|739.27|757.59|740.49|756.25|739.15|18
1652804080000|2022-05-17 16:14:40|756.47|739.37|756.33|739.23|756.69|739.59|756.28|739.18|12
1652804090000|2022-05-17 16:14:50|756.72|739.62|756.82|739.72|756.84|739.74|756.32|739.22|15
1652804100000|2022-05-17 16:15:00|756.83|739.73|756.96|739.86|756.98|739.88|756.24|739.14|21
1652804110000|2022-05-17 16:15:10|756.98|739.88|757.56|740.46|757.56|740.46|756.98|739.88|16
1652804120000|2022-05-17 16:15:20|757.58|740.48|757.12|740.02|758.1|741|757.12|740.02|16
1652804130000|2022-05-17 16:15:30|757.18|740.08|758.45|741.35|758.45|741.35|757.18|740.08|19
1652804140000|2022-05-17 16:15:40|758.47|741.37|757.83|740.73|758.51|741.41|757.62|740.52|24
1652804150000|2022-05-17 16:15:50|757.86|740.76|757.17|740.07|758.21|741.11|757.14|740.04|14
1652804160000|2022-05-17 16:16:00|757.3|740.2|757.79|740.69|757.82|740.72|757.3|740.2|12
1652804170000|2022-05-17 16:16:10|757.54|740.44|758.04|740.94|758.04|740.94|757.2|740.1|15
1652804180000|2022-05-17 16:16:20|757.92|740.82|757.34|740.24|757.92|740.82|757.31|740.21|8
1652804190000|2022-05-17 16:16:30|757.39|740.29|757.3|740.2|757.7|740.6|757.25|740.15|14
1652804200000|2022-05-17 16:16:40|757.33|740.23|757.46|740.36|757.46|740.36|757.26|740.16|12
1652804210000|2022-05-17 16:16:50|757.28|740.18|757.45|740.35|757.45|740.35|757.28|740.18|4
1652804220000|2022-05-17 16:17:00|757.5|740.4|758.17|741.07|758.17|741.07|757.5|740.4|14
1652804230000|2022-05-17 16:17:10|758.25|741.15|758.94|741.84|758.94|741.84|758.25|741.15|13
1652804240000|2022-05-17 16:17:20|758.96|741.86|759.06|741.96|759.06|741.96|758.95|741.85|9
1652804250000|2022-05-17 16:17:30|759.09|741.99|759.8|742.7|759.8|742.7|759.09|741.99|19
1652804260000|2022-05-17 16:17:40|759.76|742.66|759.74|742.64|759.81|742.71|759.41|742.31|16
1652804270000|2022-05-17 16:17:50|759.63|742.53|759.22|742.12|759.63|742.53|759.22|742.12|7
1652804280000|2022-05-17 16:18:00|759.27|742.17|759.34|742.24|759.35|742.25|759.27|742.17|6
1652804290000|2022-05-17 16:18:10|759.33|742.23|759.22|742.12|759.33|742.23|759.22|742.12|5
1652804300000|2022-05-17 16:18:20|759.02|741.92|758.32|741.22|759.02|741.92|758.05|740.95|9
1652804310000|2022-05-17 16:18:30|758.34|741.24|758.1|741|758.87|741.77|758.1|741|18
1652804320000|2022-05-17 16:18:40|758.07|740.97|758.49|741.39|758.84|741.74|758.05|740.95|18
1652804330000|2022-05-17 16:18:50|758.47|741.37|758.87|741.77|758.87|741.77|758.47|741.37|16
1652804340000|2022-05-17 16:19:00|758.85|741.75|758.19|741.09|758.85|741.75|758.19|741.09|8
1652804350000|2022-05-17 16:19:10|758.17|741.07|757.69|740.59|758.17|741.07|757.23|740.13|19
1652804360000|2022-05-17 16:19:20|757.57|740.47|757.85|740.75|757.87|740.77|757.33|740.23|11
1652804370000|2022-05-17 16:19:30|757.83|740.73|757.6|740.5|757.97|740.87|757.6|740.5|13
1652804380000|2022-05-17 16:19:40|757.46|740.36|757.83|740.73|757.94|740.84|757.33|740.23|10
1652804390000|2022-05-17 16:19:50|757.79|740.69|757.21|740.11|757.79|740.69|757.09|739.99|13
1652804400000|2022-05-17 16:20:00|757.23|740.13|757.51|740.41|757.56|740.46|757.16|740.06|15
1652804410000|2022-05-17 16:20:10|757.56|740.46|757.35|740.25|758.03|740.93|757.35|740.25|15
1652804420000|2022-05-17 16:20:20|757.37|740.27|757.08|739.98|757.37|740.27|757|739.9|17
1652804430000|2022-05-17 16:20:30|757.1|740|756.86|739.76|757.16|740.06|756.86|739.76|11
1652804440000|2022-05-17 16:20:40|756.87|739.77|756.26|739.16|756.97|739.87|756.26|739.16|17
1652804450000|2022-05-17 16:20:50|756.28|739.18|756.8|739.7|756.89|739.79|756.09|738.99|30
1652804460000|2022-05-17 16:21:00|756.77|739.67|756.3|739.2|756.77|739.67|756.2|739.1|15
1652804470000|2022-05-17 16:21:10|756.32|739.22|756.28|739.18|756.86|739.76|756.24|739.14|11
1652804480000|2022-05-17 16:21:20|756.31|739.21|756.23|739.13|756.38|739.28|756.23|739.13|4
1652804490000|2022-05-17 16:21:30|756.21|739.11|756.23|739.13|756.24|739.14|756.05|738.95|8
1652804500000|2022-05-17 16:21:40|756.21|739.11|755.93|738.83|756.21|739.11|755.38|738.28|17
1652804510000|2022-05-17 16:21:50|755.86|738.76|755.76|738.66|756.06|738.96|755.57|738.47|23
1652804520000|2022-05-17 16:22:00|755.79|738.69|755.86|738.76|756.02|738.92|755.79|738.69|9
1652804530000|2022-05-17 16:22:10|755.85|738.75|754.62|737.52|755.85|738.75|754.62|737.52|15
1652804540000|2022-05-17 16:22:20|754.12|737.02|754.05|736.95|754.16|737.06|753.7|736.6|10
1652804550000|2022-05-17 16:22:30|754.03|736.93|753.13|736.03|754.06|736.96|752.81|735.71|26
1652804560000|2022-05-17 16:22:40|753.15|736.05|753.33|736.23|753.55|736.45|753.15|736.05|14
1652804570000|2022-05-17 16:22:50|753.35|736.25|753.41|736.31|753.82|736.72|753.35|736.25|20
1652804580000|2022-05-17 16:23:00|753.33|736.23|753.31|736.21|754.03|736.93|753.31|736.21|21
1652804590000|2022-05-17 16:23:10|753.33|736.23|754.13|737.03|754.13|737.03|753.31|736.21|20
1652804600000|2022-05-17 16:23:20|753.96|736.86|754.45|737.35|755.01|737.91|753.95|736.85|25
1652804610000|2022-05-17 16:23:30|754.4|737.3|755.09|737.99|755.09|737.99|754.21|737.11|20
1652804620000|2022-05-17 16:23:40|755.14|738.04|754.81|737.71|755.14|738.04|754.46|737.36|25
1652804630000|2022-05-17 16:23:50|754.89|737.79|754.71|737.61|755.29|738.19|754.26|737.16|19
1652804640000|2022-05-17 16:24:00|754.76|737.66|755.42|738.32|755.42|738.32|754.51|737.41|18
1652804650000|2022-05-17 16:24:10|755.46|738.36|756.09|738.99|756.1|739|755.46|738.36|16
1652804660000|2022-05-17 16:24:20|756.1|739|756.19|739.09|756.19|739.09|756.1|739|5
1652804670000|2022-05-17 16:24:30|756|738.9|755.27|738.17|756|738.9|755.26|738.16|12
1652804680000|2022-05-17 16:24:40|755.26|738.16|755.11|738.01|755.26|738.16|754.95|737.85|10
1652804690000|2022-05-17 16:24:50|755.09|737.99|755.07|737.97|755.11|738.01|755.07|737.97|6
1652804700000|2022-05-17 16:25:00|755.12|738.02|755.02|737.92|755.39|738.29|755.02|737.92|9
1652804710000|2022-05-17 16:25:10|755.04|737.94|754.13|737.03|755.04|737.94|754.13|737.03|15
1652804720000|2022-05-17 16:25:20|754.11|737.01|756|738.9|756|738.9|754.05|736.95|27
1652804730000|2022-05-17 16:25:30|756.02|738.92|756.86|739.76|756.86|739.76|756.02|738.92|18
1652804740000|2022-05-17 16:25:40|756.95|739.85|756.85|739.75|756.96|739.86|756.49|739.39|18
1652804750000|2022-05-17 16:25:50|756.84|739.74|756.23|739.13|756.86|739.76|756.1|739|15
1652804760000|2022-05-17 16:26:00|756.26|739.16|756.79|739.69|756.92|739.82|756.26|739.16|21
1652804770000|2022-05-17 16:26:10|756.83|739.73|757.22|740.12|757.22|740.12|756.83|739.73|14
1652804780000|2022-05-17 16:26:20|757.31|740.21|757.46|740.36|758.01|740.91|757.31|740.21|20
1652804790000|2022-05-17 16:26:30|757.49|740.39|757.76|740.66|758.07|740.97|757.49|740.39|16
1652804800000|2022-05-17 16:26:40|757.94|740.84|757.66|740.56|758.04|740.94|757.66|740.56|9
1652804810000|2022-05-17 16:26:50|757.97|740.87|758|740.9|758.01|740.91|757.66|740.56|8
1652804820000|2022-05-17 16:27:00|757.76|740.66|757.61|740.51|757.81|740.71|757.24|740.14|18
1652804830000|2022-05-17 16:27:10|757.71|740.61|757.07|739.97|757.71|740.61|757|739.9|12
1652804840000|2022-05-17 16:27:20|757.09|739.99|756.73|739.63|757.09|739.99|756.2|739.1|15
1652804850000|2022-05-17 16:27:30|756.56|739.46|756.35|739.25|756.56|739.46|756.33|739.23|5
1652804860000|2022-05-17 16:27:40|755.85|738.75|756.02|738.92|756.02|738.92|755.59|738.49|4
1652804870000|2022-05-17 16:27:50|756|738.9|755.9|738.8|756|738.9|755.52|738.42|13
1652804880000|2022-05-17 16:28:00|755.91|738.81|756.21|739.11|756.25|739.15|755.91|738.81|14
1652804890000|2022-05-17 16:28:10|756.24|739.14|756.89|739.79|756.89|739.79|756.24|739.14|12
1652804900000|2022-05-17 16:28:20|756.92|739.82|756.88|739.78|756.92|739.82|756.57|739.47|14
1652804910000|2022-05-17 16:28:30|756.97|739.87|756.35|739.25|756.97|739.87|756.09|738.99|6
1652804920000|2022-05-17 16:28:40|756.3|739.2|755.29|738.19|756.3|739.2|755.24|738.14|11
1652804930000|2022-05-17 16:28:50|755.31|738.21|755.76|738.66|755.9|738.8|755.28|738.18|12
1652804940000|2022-05-17 16:29:00|755.91|738.81|756.34|739.24|756.34|739.24|755.91|738.81|13
1652804950000|2022-05-17 16:29:10|756.38|739.28|756.4|739.3|756.95|739.85|756.38|739.28|15
1652804970000|2022-05-17 16:29:30|756.41|739.31|756.98|739.88|757.06|739.96|756.41|739.31|15
1652804980000|2022-05-17 16:29:40|756.91|739.81|756.91|739.81|757.01|739.91|756.87|739.77|12
1652804990000|2022-05-17 16:29:50|756.89|739.79|756.31|739.21|756.89|739.79|756.29|739.19|7
1652805000000|2022-05-17 16:30:00|756.33|739.23|755.8|738.7|756.77|739.67|755.8|738.7|19
1652805010000|2022-05-17 16:30:10|755.78|738.68|755.25|738.15|755.78|738.68|755.24|738.14|7
1652805020000|2022-05-17 16:30:20|755.3|738.2|755.75|738.65|756.01|738.91|755.3|738.2|15
1652805030000|2022-05-17 16:30:30|755.72|738.62|755.87|738.77|755.89|738.79|755.23|738.13|16
1652805040000|2022-05-17 16:30:40|755.89|738.79|756.22|739.12|756.8|739.7|755.89|738.79|25
1652805050000|2022-05-17 16:30:50|756.27|739.17|756.88|739.78|756.91|739.81|756.27|739.17|7
1652805060000|2022-05-17 16:31:00|756.89|739.79|757.75|740.65|757.75|740.65|756.89|739.79|11
1652805070000|2022-05-17 16:31:10|757.76|740.66|757.68|740.58|758.24|741.14|757.68|740.58|19
1652805080000|2022-05-17 16:31:20|757.5|740.4|758.19|741.09|758.41|741.31|757.5|740.4|26
1652805090000|2022-05-17 16:31:30|758.16|741.06|758.34|741.24|758.62|741.52|758.16|741.06|9
1652805100000|2022-05-17 16:31:40|758.36|741.26|758.91|741.81|758.91|741.81|758.36|741.26|11
1652805110000|2022-05-17 16:31:50|759.33|742.23|759.12|742.02|759.65|742.55|759.1|742|13
1652805120000|2022-05-17 16:32:00|759.1|742|759.1|742|759.1|742|759.1|742|1
1652805130000|2022-05-17 16:32:10|759.08|741.98|759.06|741.96|759.12|742.02|759.05|741.95|5
1652805140000|2022-05-17 16:32:20|758.93|741.83|758.92|741.82|759.08|741.98|758.92|741.82|4
1652805150000|2022-05-17 16:32:30|758.94|741.84|759.55|742.45|759.55|742.45|758.94|741.84|5
1652805160000|2022-05-17 16:32:40|759.41|742.31|758.92|741.82|759.41|742.31|758.72|741.62|8
1652805190000|2022-05-17 16:33:10|758.88|741.78|758.92|741.82|758.93|741.83|758.86|741.76|8
1652805200000|2022-05-17 16:33:20|758.91|741.81|758.98|741.88|758.98|741.88|758.65|741.55|12
1652805210000|2022-05-17 16:33:30|758.85|741.75|759.15|742.05|759.15|742.05|758.85|741.75|5
1652805220000|2022-05-17 16:33:40|759.23|742.13|759.81|742.71|759.81|742.71|759.16|742.06|17
1652805230000|2022-05-17 16:33:50|759.83|742.73|759.83|742.73|759.83|742.73|759.83|742.73|1
1652805240000|2022-05-17 16:34:00|759.57|742.47|759.99|742.89|760.01|742.91|759.35|742.25|20
1652805250000|2022-05-17 16:34:10|760.08|742.98|760.77|743.67|760.77|743.67|760.08|742.98|16
1652805260000|2022-05-17 16:34:20|760.72|743.62|760.77|743.67|760.77|743.67|760.72|743.62|2
1652805270000|2022-05-17 16:34:30|760.72|743.62|760.4|743.3|760.72|743.62|760.37|743.27|6
1652805280000|2022-05-17 16:34:40|760.42|743.32|760.8|743.7|760.8|743.7|760.42|743.32|10
1652805290000|2022-05-17 16:34:50|760.88|743.78|760.91|743.81|760.91|743.81|760.88|743.78|3
1652805300000|2022-05-17 16:35:00|760.9|743.8|760.06|742.96|760.9|743.8|760.06|742.96|9
1652805310000|2022-05-17 16:35:10|760.08|742.98|760.38|743.28|760.86|743.76|760.05|742.95|12
1652805320000|2022-05-17 16:35:20|760.37|743.27|760.37|743.27|760.37|743.27|760.29|743.19|3
1652805330000|2022-05-17 16:35:30|760.38|743.28|760.86|743.76|760.86|743.76|760.38|743.28|4
1652805340000|2022-05-17 16:35:40|760.88|743.78|760.89|743.79|760.89|743.79|760.85|743.75|4
1652805350000|2022-05-17 16:35:50|760.95|743.85|761.88|744.78|761.88|744.78|760.95|743.85|12
1652805360000|2022-05-17 16:36:00|761.9|744.8|761.57|744.47|762.02|744.92|761.57|744.47|7
1652805370000|2022-05-17 16:36:10|761.75|744.65|760.21|743.11|761.89|744.79|760.16|743.06|14
1652805380000|2022-05-17 16:36:20|760.39|743.29|760.7|743.6|760.77|743.67|760.39|743.29|11
1652805390000|2022-05-17 16:36:30|760.32|743.22|760.15|743.05|760.32|743.22|760.11|743.01|13
1652805400000|2022-05-17 16:36:40|760.17|743.07|760.8|743.7|760.81|743.71|760.12|743.02|12
1652805410000|2022-05-17 16:36:50|760.59|743.49|760.06|742.96|760.59|743.49|760.06|742.96|7
1652805420000|2022-05-17 16:37:00|760|742.9|760.29|743.19|760.29|743.19|759.97|742.87|8
1652805430000|2022-05-17 16:37:10|760.37|743.27|760.3|743.2|760.37|743.27|760.3|743.2|2
1652805440000|2022-05-17 16:37:20|760.36|743.26|760.36|743.26|760.36|743.26|760.3|743.2|4
1652805450000|2022-05-17 16:37:30|760.3|743.2|760.82|743.72|760.82|743.72|760.3|743.2|5
1652805460000|2022-05-17 16:37:40|760.76|743.66|760.34|743.24|760.98|743.88|760.34|743.24|11
1652805470000|2022-05-17 16:37:50|760.4|743.3|760.34|743.24|760.4|743.3|760.34|743.24|2
1652805480000|2022-05-17 16:38:00|760.41|743.31|761.01|743.91|761.03|743.93|760.41|743.31|5
1652805490000|2022-05-17 16:38:10|761|743.9|760.47|743.37|761.21|744.11|760.17|743.07|16
1652805500000|2022-05-17 16:38:20|760.17|743.07|760.24|743.14|760.47|743.37|760.17|743.07|12
1652805510000|2022-05-17 16:38:30|760.25|743.15|760.48|743.38|760.48|743.38|760.24|743.14|4
1652805520000|2022-05-17 16:38:40|760.54|743.44|760.47|743.37|760.54|743.44|760.27|743.17|4
1652805530000|2022-05-17 16:38:50|760.53|743.43|760.87|743.77|761.15|744.05|760.53|743.43|12
1652805540000|2022-05-17 16:39:00|760.59|743.49|760.83|743.73|761.05|743.95|760.24|743.14|19
1652805550000|2022-05-17 16:39:10|760.8|743.7|759.44|742.34|760.8|743.7|759.44|742.34|12
1652805560000|2022-05-17 16:39:20|759.62|742.52|760.22|743.12|760.24|743.14|759.44|742.34|12
1652805570000|2022-05-17 16:39:30|760.21|743.11|759.54|742.44|760.21|743.11|759.38|742.28|12
1652805580000|2022-05-17 16:39:40|759.38|742.28|759.49|742.39|759.54|742.44|759.38|742.28|6
1652805590000|2022-05-17 16:39:50|759.38|742.28|760.16|743.06|760.17|743.07|759.38|742.28|16
1652805600000|2022-05-17 16:40:00|760.18|743.08|759.67|742.57|760.35|743.25|759.67|742.57|12
1652805610000|2022-05-17 16:40:10|759.57|742.47|758.85|741.75|759.57|742.47|758.63|741.53|12
1652805620000|2022-05-17 16:40:20|758.86|741.76|759.22|742.12|759.22|742.12|758.86|741.76|4
1652805630000|2022-05-17 16:40:30|759.21|742.11|759.15|742.05|759.21|742.11|758.92|741.82|6
1652805640000|2022-05-17 16:40:40|759.01|741.91|758.52|741.42|759.01|741.91|758.28|741.18|9
1652805650000|2022-05-17 16:40:50|758.36|741.26|759.1|742|759.1|742|758.3|741.2|11
1652805660000|2022-05-17 16:41:00|759.19|742.09|759.23|742.13|759.23|742.13|759.19|742.09|4
1652805670000|2022-05-17 16:41:10|759.25|742.15|759.37|742.27|759.96|742.86|759.25|742.15|20
1652805680000|2022-05-17 16:41:20|759.48|742.38|759.87|742.77|759.94|742.84|759.48|742.38|9
1652805690000|2022-05-17 16:41:30|759.59|742.49|759.84|742.74|759.87|742.77|759.29|742.19|12
1652805700000|2022-05-17 16:41:40|759.89|742.79|759.31|742.21|759.91|742.81|759.31|742.21|8
1652805710000|2022-05-17 16:41:50|759.34|742.24|759.5|742.4|759.5|742.4|759.31|742.21|5
1652805720000|2022-05-17 16:42:00|759.71|742.61|759.96|742.86|759.96|742.86|759.71|742.61|6
1652805730000|2022-05-17 16:42:10|759.99|742.89|760.24|743.14|760.24|743.14|759.99|742.89|7
1652805740000|2022-05-17 16:42:20|760.25|743.15|760.74|743.64|760.91|743.81|760.25|743.15|13
1652805750000|2022-05-17 16:42:30|760.8|743.7|760.15|743.05|760.8|743.7|760.07|742.97|15
1652805760000|2022-05-17 16:42:40|760.23|743.13|760.44|743.34|760.54|743.44|760.23|743.13|9
1652805770000|2022-05-17 16:42:50|760.33|743.23|760.16|743.06|760.33|743.23|760.16|743.06|7
1652805780000|2022-05-17 16:43:00|760.15|743.05|760.69|743.59|760.69|743.59|760.15|743.05|7
1652805790000|2022-05-17 16:43:10|760.77|743.67|760.94|743.84|760.95|743.85|760.77|743.67|12
1652805810000|2022-05-17 16:43:30|760.93|743.83|760.78|743.68|760.93|743.83|760.36|743.26|5
1652805820000|2022-05-17 16:43:40|760.48|743.38|760.84|743.74|760.84|743.74|760.48|743.38|8
1652805830000|2022-05-17 16:43:50|760.87|743.77|761.78|744.68|761.8|744.7|760.87|743.77|10
1652805840000|2022-05-17 16:44:00|761.53|744.43|761.8|744.7|761.8|744.7|761.53|744.43|6
1652805850000|2022-05-17 16:44:10|761.88|744.78|761.53|744.43|761.88|744.78|761.13|744.03|9
1652805860000|2022-05-17 16:44:20|761.52|744.42|760.9|743.8|761.52|744.42|760.9|743.8|5
1652805870000|2022-05-17 16:44:30|760.91|743.81|760.46|743.36|760.91|743.81|760.11|743.01|10
1652805880000|2022-05-17 16:44:40|760.68|743.58|760.55|743.45|760.87|743.77|760.47|743.37|10
1652805890000|2022-05-17 16:44:50|760.39|743.29|761.11|744.01|761.11|744.01|760.39|743.29|19
1652805900000|2022-05-17 16:45:00|761.17|744.07|761.57|744.47|761.89|744.79|761.17|744.07|24
1652805910000|2022-05-17 16:45:10|761.4|744.3|761.23|744.13|761.4|744.3|761.2|744.1|7
1652805920000|2022-05-17 16:45:20|761.18|744.08|761.02|743.92|761.18|744.08|761.02|743.92|7
1652805930000|2022-05-17 16:45:30|760.92|743.82|761.12|744.02|761.12|744.02|760.91|743.81|13
1652805940000|2022-05-17 16:45:40|761.11|744.01|761.06|743.96|761.14|744.04|761.06|743.96|9
1652805950000|2022-05-17 16:45:50|761.13|744.03|761.43|744.33|761.43|744.33|761.13|744.03|3
1652805960000|2022-05-17 16:46:00|761.5|744.4|761.93|744.83|761.93|744.83|761.31|744.21|18
1652805970000|2022-05-17 16:46:10|761.94|744.84|762.82|745.72|762.82|745.72|761.94|744.84|12
1652805980000|2022-05-17 16:46:20|762.89|745.79|763.62|746.52|763.62|746.52|762.76|745.66|10
1652805990000|2022-05-17 16:46:30|763.79|746.69|763.94|746.84|763.94|746.84|763.79|746.69|9
1652806000000|2022-05-17 16:46:40|763.97|746.87|764.17|747.07|764.6|747.5|763.97|746.87|19
1652806010000|2022-05-17 16:46:50|764.07|746.97|764.02|746.92|764.07|746.97|763.31|746.21|13
1652806020000|2022-05-17 16:47:00|764.03|746.93|763.88|746.78|764.03|746.93|763.88|746.78|4
1652806030000|2022-05-17 16:47:10|763.87|746.77|764.18|747.08|764.18|747.08|763.75|746.65|13
1652806040000|2022-05-17 16:47:20|764.24|747.14|764.26|747.16|764.4|747.3|764.24|747.14|12
1652806050000|2022-05-17 16:47:30|764.23|747.13|763.95|746.85|764.23|747.13|763.4|746.3|14
1652806060000|2022-05-17 16:47:40|763.66|746.56|763.96|746.86|763.96|746.86|763.17|746.07|18
1652806070000|2022-05-17 16:47:50|763.76|746.66|764.07|746.97|764.08|746.98|763.76|746.66|12
1652806080000|2022-05-17 16:48:00|764.08|746.98|764.12|747.02|764.3|747.2|764.08|746.98|13
1652806090000|2022-05-17 16:48:10|764.04|746.94|763.36|746.26|764.04|746.94|763.36|746.26|17
1652806100000|2022-05-17 16:48:20|763.21|746.11|763.87|746.77|763.87|746.77|763.21|746.11|11
1652806110000|2022-05-17 16:48:30|763.9|746.8|763.89|746.79|763.9|746.8|763.56|746.46|17
1652806120000|2022-05-17 16:48:40|763.59|746.49|763.82|746.72|763.89|746.79|763.59|746.49|4
1652806130000|2022-05-17 16:48:50|763.89|746.79|763.95|746.85|763.96|746.86|763.89|746.79|3
1652806140000|2022-05-17 16:49:00|764.04|746.94|764.6|747.5|764.6|747.5|764.04|746.94|9
1652806150000|2022-05-17 16:49:10|764.61|747.51|765.26|748.16|765.43|748.33|764.61|747.51|10
1652806160000|2022-05-17 16:49:20|765.15|748.05|765.23|748.13|765.23|748.13|765.04|747.94|12
1652806170000|2022-05-17 16:49:30|765.07|747.97|765.26|748.16|765.26|748.16|765.07|747.97|5
1652806180000|2022-05-17 16:49:40|765.14|748.04|765.23|748.13|765.24|748.14|765.14|748.04|12
1652806190000|2022-05-17 16:49:50|765.24|748.14|765.39|748.29|765.93|748.83|765.24|748.14|10
1652806200000|2022-05-17 16:50:00|765.6|748.5|765.43|748.33|765.88|748.78|765.39|748.29|13
1652806210000|2022-05-17 16:50:10|765.55|748.45|765.41|748.31|765.92|748.82|765.38|748.28|19
1652806220000|2022-05-17 16:50:20|765.64|748.54|766.14|749.04|766.14|749.04|765.41|748.31|12
1652806230000|2022-05-17 16:50:30|766.15|749.05|766.61|749.51|766.66|749.56|766.15|749.05|8
1652806240000|2022-05-17 16:50:40|766.6|749.5|766.89|749.79|766.89|749.79|766.47|749.37|12
1652806250000|2022-05-17 16:50:50|766.86|749.76|766.07|748.97|766.86|749.76|766.07|748.97|18
1652806260000|2022-05-17 16:51:00|766.06|748.96|764.5|747.4|766.06|748.96|764.5|747.4|19
1652806270000|2022-05-17 16:51:10|764.42|747.32|764.46|747.36|764.9|747.8|764.42|747.32|9
1652806280000|2022-05-17 16:51:20|764.39|747.29|764.85|747.75|764.9|747.8|764.31|747.21|12
1652806290000|2022-05-17 16:51:30|764.8|747.7|764.89|747.79|764.94|747.84|764.5|747.4|18
1652806300000|2022-05-17 16:51:40|764.92|747.82|764.82|747.72|764.93|747.83|764.82|747.72|6
1652806310000|2022-05-17 16:51:50|764.83|747.73|764.26|747.16|764.83|747.73|764.23|747.13|9
1652806320000|2022-05-17 16:52:00|764.28|747.18|764.93|747.83|764.93|747.83|764.28|747.18|8
1652806340000|2022-05-17 16:52:20|764.85|747.75|764.85|747.75|764.86|747.76|764.85|747.75|3
1652806350000|2022-05-17 16:52:30|764.86|747.76|765.02|747.92|765.2|748.1|764.86|747.76|18
1652806360000|2022-05-17 16:52:40|765.05|747.95|765.09|747.99|765.09|747.99|765.05|747.95|9
1652806370000|2022-05-17 16:52:50|765.01|747.91|765.08|747.98|765.1|748|765.01|747.91|12
1652806380000|2022-05-17 16:53:00|765.09|747.99|765.38|748.28|765.38|748.28|765.09|747.99|6
1652806400000|2022-05-17 16:53:20|765.2|748.1|765.38|748.28|765.38|748.28|765.2|748.1|2
1652806410000|2022-05-17 16:53:30|765.83|748.73|765.88|748.78|765.88|748.78|765.83|748.73|3
1652806420000|2022-05-17 16:53:40|765.87|748.77|765.68|748.58|765.87|748.77|765.28|748.18|12
1652806430000|2022-05-17 16:53:50|765.69|748.59|766.15|749.05|766.15|749.05|765.55|748.45|20
1652806440000|2022-05-17 16:54:00|766.23|749.13|766.32|749.22|766.53|749.43|766.23|749.13|14
1652806450000|2022-05-17 16:54:10|766.34|749.24|766.03|748.93|766.34|749.24|766.03|748.93|14
1652806460000|2022-05-17 16:54:20|766.04|748.94|766.26|749.16|766.26|749.16|766.04|748.94|8
1652806470000|2022-05-17 16:54:30|766.32|749.22|766.27|749.17|766.73|749.63|766.26|749.16|16
1652806480000|2022-05-17 16:54:40|766.18|749.08|766.14|749.04|766.18|749.08|766.07|748.97|3
1652806490000|2022-05-17 16:54:50|766.35|749.25|766.39|749.29|766.39|749.29|766.33|749.23|4
1652806500000|2022-05-17 16:55:00|766.38|749.28|765.89|748.79|766.38|749.28|765.27|748.17|13
1652806510000|2022-05-17 16:55:10|765.59|748.49|765.13|748.03|765.59|748.49|765.12|748.02|11
1652806520000|2022-05-17 16:55:20|765.11|748.01|764.92|747.82|765.11|748.01|764.27|747.17|11
1652806530000|2022-05-17 16:55:30|764.95|747.85|764.86|747.76|764.96|747.86|764.86|747.76|5
1652806540000|2022-05-17 16:55:40|764.81|747.71|764.4|747.3|764.86|747.76|764.37|747.27|10
1652806550000|2022-05-17 16:55:50|764.37|747.27|764.4|747.3|764.4|747.3|764.12|747.02|16
1652806560000|2022-05-17 16:56:00|764.21|747.11|764.99|747.89|764.99|747.89|764.21|747.11|18
1652806570000|2022-05-17 16:56:10|765.06|747.96|764.84|747.74|765.07|747.97|764.24|747.14|18
1652806580000|2022-05-17 16:56:20|764.83|747.73|764.84|747.74|764.88|747.78|764.39|747.29|13
1652806590000|2022-05-17 16:56:30|764.86|747.76|765.68|748.58|765.68|748.58|764.86|747.76|19
1652806600000|2022-05-17 16:56:40|765.76|748.66|764.19|747.09|765.76|748.66|764.19|747.09|21
1652806610000|2022-05-17 16:56:50|764.21|747.11|764.17|747.07|764.27|747.17|764.17|747.07|14
1652806620000|2022-05-17 16:57:00|764.15|747.05|764.84|747.74|764.84|747.74|764.15|747.05|7
1652806630000|2022-05-17 16:57:10|764.65|747.55|764.49|747.39|764.7|747.6|764.28|747.18|8
1652806640000|2022-05-17 16:57:20|764.47|747.37|763.94|746.84|764.47|747.37|763.94|746.84|10
1652806650000|2022-05-17 16:57:30|763.89|746.79|763.16|746.06|763.89|746.79|763.16|746.06|14
1652806660000|2022-05-17 16:57:40|763.07|745.97|763.75|746.65|763.77|746.67|763.03|745.93|10
1652806670000|2022-05-17 16:57:50|763.72|746.62|763.75|746.65|763.75|746.65|763.72|746.62|2
1652806690000|2022-05-17 16:58:10|763.85|746.75|764.04|746.94|764.07|746.97|763.85|746.75|16
1652806700000|2022-05-17 16:58:20|764.05|746.95|763.8|746.7|764.05|746.95|763.8|746.7|8
1652806710000|2022-05-17 16:58:30|763.81|746.71|764.02|746.92|764.05|746.95|763.81|746.71|8
1652806720000|2022-05-17 16:58:40|764.04|746.94|764.06|746.96|764.8|747.7|764.04|746.94|18
1652806730000|2022-05-17 16:58:50|764.07|746.97|764.16|747.06|764.16|747.06|764.06|746.96|10
1652806740000|2022-05-17 16:59:00|764.13|747.03|763.97|746.87|764.15|747.05|763.97|746.87|7
1652806750000|2022-05-17 16:59:10|763.84|746.74|763.93|746.83|763.93|746.83|763.42|746.32|12
1652806760000|2022-05-17 16:59:20|763.9|746.8|763.27|746.17|763.9|746.8|763.19|746.09|11
1652806770000|2022-05-17 16:59:30|763.68|746.58|763.3|746.2|763.79|746.69|763.13|746.03|17
1652806780000|2022-05-17 16:59:40|763.5|746.4|763.27|746.17|763.5|746.4|763.21|746.11|8
1652806790000|2022-05-17 16:59:50|763.28|746.18|763.27|746.17|763.3|746.2|763.27|746.17|4
1652806800000|2022-05-17 17:00:00|763.17|746.07|762.3|745.2|763.18|746.08|762.3|745.2|11
1652806810000|2022-05-17 17:00:10|762.29|745.19|762.2|745.1|762.29|745.19|762.2|745.1|3
1652806820000|2022-05-17 17:00:20|762.19|745.09|762.02|744.92|762.19|745.09|761.98|744.88|13
1652806830000|2022-05-17 17:00:30|761.98|744.88|761.97|744.87|762.25|745.15|761.9|744.8|17
1652806840000|2022-05-17 17:00:40|761.91|744.81|761.91|744.81|761.91|744.81|761.89|744.79|3
1652806850000|2022-05-17 17:00:50|761.92|744.82|763|745.9|763.01|745.91|761.92|744.82|18
1652806860000|2022-05-17 17:01:00|763.02|745.92|762.4|745.3|763.04|745.94|762.37|745.27|13
1652806870000|2022-05-17 17:01:10|762.43|745.33|762.86|745.76|762.91|745.81|762.43|745.33|14
1652806880000|2022-05-17 17:01:20|762.61|745.51|762.69|745.59|762.93|745.83|762.54|745.44|21
1652806890000|2022-05-17 17:01:30|762.68|745.58|762.82|745.72|762.88|745.78|762.54|745.44|14
1652806900000|2022-05-17 17:01:40|762.86|745.76|762.78|745.68|762.9|745.8|762.78|745.68|6
1652806910000|2022-05-17 17:01:50|762.61|745.51|762.54|745.44|762.78|745.68|762.54|745.44|4
1652806920000|2022-05-17 17:02:00|762.38|745.28|762.05|744.95|762.57|745.47|762.05|744.95|19
1652806930000|2022-05-17 17:02:10|762.07|744.97|761.92|744.82|762.07|744.97|761.92|744.82|10
1652806940000|2022-05-17 17:02:20|761.64|744.54|761.2|744.1|761.64|744.54|761.19|744.09|14
1652806950000|2022-05-17 17:02:30|761.22|744.12|762.88|745.78|762.88|745.78|761.17|744.07|28
1652806960000|2022-05-17 17:02:40|762.9|745.8|762.29|745.19|762.93|745.83|762.26|745.16|14
1652806970000|2022-05-17 17:02:50|762.27|745.17|762.31|745.21|762.31|745.21|762.27|745.17|5
1652806980000|2022-05-17 17:03:00|762.14|745.04|762.17|745.07|762.17|745.07|762|744.9|12
1652806990000|2022-05-17 17:03:10|762.14|745.04|762.52|745.42|762.52|745.42|762.14|745.04|14
1652807000000|2022-05-17 17:03:20|762.67|745.57|763.34|746.24|763.34|746.24|762.67|745.57|14
1652807010000|2022-05-17 17:03:30|763.36|746.26|763.41|746.31|763.85|746.75|763.36|746.26|19
1652807020000|2022-05-17 17:03:40|763.42|746.32|763.55|746.45|763.77|746.67|763.33|746.23|17
1652807030000|2022-05-17 17:03:50|763.54|746.44|763.76|746.66|763.84|746.74|763.54|746.44|19
1652807040000|2022-05-17 17:04:00|763.77|746.67|763.77|746.67|763.8|746.7|763.54|746.44|10
1652807050000|2022-05-17 17:04:10|763.8|746.7|764.89|747.79|764.89|747.79|763.8|746.7|19
1652807060000|2022-05-17 17:04:20|764.9|747.8|764.99|747.89|765.12|748.02|764.83|747.73|19
1652807070000|2022-05-17 17:04:30|765.05|747.95|765.01|747.91|765.27|748.17|764.96|747.86|17
1652807080000|2022-05-17 17:04:40|765.03|747.93|765.16|748.06|765.29|748.19|765.02|747.92|13
1652807090000|2022-05-17 17:04:50|765.13|748.03|765.17|748.07|765.31|748.21|764.98|747.88|13
1652807100000|2022-05-17 17:05:00|765.11|748.01|765.03|747.93|765.22|748.12|764.81|747.71|20
1652807110000|2022-05-17 17:05:10|764.97|747.87|765.2|748.1|765.2|748.1|764.97|747.87|12
1652807120000|2022-05-17 17:05:20|765.21|748.11|764.27|747.17|765.21|748.11|764.27|747.17|11
1652807130000|2022-05-17 17:05:30|764.19|747.09|764.78|747.68|764.78|747.68|764.06|746.96|11
1652807140000|2022-05-17 17:05:40|764.55|747.45|764.8|747.7|764.8|747.7|764.55|747.45|6
1652807150000|2022-05-17 17:05:50|764.75|747.65|764.89|747.79|764.89|747.79|764.75|747.65|3
1652807160000|2022-05-17 17:06:00|764.96|747.86|765.06|747.96|765.06|747.96|764.73|747.63|15
1652807170000|2022-05-17 17:06:10|765.09|747.99|764.95|747.85|765.31|748.21|764.8|747.7|20
1652807180000|2022-05-17 17:06:20|764.91|747.81|764.93|747.83|764.99|747.89|764.91|747.81|5
1652807190000|2022-05-17 17:06:30|764.95|747.85|765.19|748.09|765.27|748.17|764.95|747.85|13
1652807200000|2022-05-17 17:06:40|765.38|748.28|765.22|748.12|765.83|748.73|765.2|748.1|14
1652807210000|2022-05-17 17:06:50|765.2|748.1|764.87|747.77|765.2|748.1|764.87|747.77|9
1652807220000|2022-05-17 17:07:00|764.86|747.76|765.29|748.19|765.29|748.19|764.75|747.65|11
1652807230000|2022-05-17 17:07:10|765.31|748.21|765.6|748.5|765.6|748.5|765.2|748.1|14
1652807240000|2022-05-17 17:07:20|765.62|748.52|765.83|748.73|765.83|748.73|765.45|748.35|14
1652807250000|2022-05-17 17:07:30|765.85|748.75|765.33|748.23|765.95|748.85|765.33|748.23|13
1652807260000|2022-05-17 17:07:40|765.19|748.09|765.14|748.04|765.34|748.24|765.11|748.01|7
1652807270000|2022-05-17 17:07:50|765.16|748.06|764.98|747.88|765.28|748.18|764.95|747.85|12
1652807280000|2022-05-17 17:08:00|765|747.9|765.39|748.29|765.39|748.29|765|747.9|11
1652807290000|2022-05-17 17:08:10|765.66|748.56|765.82|748.72|765.9|748.8|765.66|748.56|9
1652807300000|2022-05-17 17:08:20|766|748.9|765.91|748.81|766|748.9|765.73|748.63|8
1652807310000|2022-05-17 17:08:30|765.92|748.82|765.71|748.61|765.92|748.82|765.71|748.61|5
1652807320000|2022-05-17 17:08:40|765.54|748.44|765.95|748.85|765.96|748.86|765.54|748.44|8
1652807330000|2022-05-17 17:08:50|765.97|748.87|766.01|748.91|766.54|749.44|765.96|748.86|16
1652807340000|2022-05-17 17:09:00|766.05|748.95|766.15|749.05|766.39|749.29|766.03|748.93|16
1652807350000|2022-05-17 17:09:10|766.16|749.06|765.99|748.89|766.29|749.19|765.99|748.89|15
1652807360000|2022-05-17 17:09:20|766.02|748.92|765.18|748.08|766.02|748.92|765.18|748.08|11
1652807370000|2022-05-17 17:09:30|765.15|748.05|765.78|748.68|765.78|748.68|765.08|747.98|12
1652807380000|2022-05-17 17:09:40|765.76|748.66|765.31|748.21|765.76|748.66|765.3|748.2|19
1652807390000|2022-05-17 17:09:50|765.3|748.2|765.31|748.21|765.31|748.21|765.3|748.2|2
1652807400000|2022-05-17 17:10:00|765.47|748.37|765.33|748.23|765.47|748.37|765.31|748.21|3
1652807410000|2022-05-17 17:10:10|765.31|748.21|765.32|748.22|765.32|748.22|765.31|748.21|2
1652807420000|2022-05-17 17:10:20|765.35|748.25|765.84|748.74|766.01|748.91|765.35|748.25|8
1652807430000|2022-05-17 17:10:30|765.53|748.43|765.94|748.84|765.94|748.84|765.3|748.2|11
1652807440000|2022-05-17 17:10:40|765.99|748.89|765.81|748.71|765.99|748.89|765.58|748.48|7
1652807450000|2022-05-17 17:10:50|765.58|748.48|765.92|748.82|765.94|748.84|765.58|748.48|11
1652807460000|2022-05-17 17:11:00|765.94|748.84|765.68|748.58|765.94|748.84|765.15|748.05|12
1652807470000|2022-05-17 17:11:10|765.7|748.6|765.45|748.35|765.84|748.74|765.45|748.35|13
1652807490000|2022-05-17 17:11:30|765.22|748.12|765.58|748.48|765.58|748.48|765.22|748.12|7
1652807500000|2022-05-17 17:11:40|765.45|748.35|765.58|748.48|765.58|748.48|765.45|748.35|2
1652807510000|2022-05-17 17:11:50|765.73|748.63|765.45|748.35|766.03|748.93|765.38|748.28|10
1652807520000|2022-05-17 17:12:00|765.38|748.28|765.15|748.05|765.38|748.28|765.15|748.05|2
1652807530000|2022-05-17 17:12:10|765.17|748.07|765.95|748.85|766.26|749.16|765.17|748.07|20
1652807540000|2022-05-17 17:12:20|765.88|748.78|766.2|749.1|766.2|749.1|765.19|748.09|11
1652807550000|2022-05-17 17:12:30|766.22|749.12|766.08|748.98|766.22|749.12|766.08|748.98|3
1652807560000|2022-05-17 17:12:40|765.72|748.62|765.18|748.08|766.18|749.08|765.07|747.97|15
1652807570000|2022-05-17 17:12:50|765.19|748.09|765.84|748.74|765.87|748.77|765.19|748.09|14
1652807580000|2022-05-17 17:13:00|765.85|748.75|766.39|749.29|766.39|749.29|765.85|748.75|17
1652807590000|2022-05-17 17:13:10|766.64|749.54|766.82|749.72|766.83|749.73|766.52|749.42|7
1652807600000|2022-05-17 17:13:20|766.83|749.73|766.19|749.09|766.84|749.74|766.19|749.09|10
1652807610000|2022-05-17 17:13:30|766.2|749.1|766.34|749.24|766.96|749.86|766.2|749.1|13
1652807620000|2022-05-17 17:13:40|766.35|749.25|766.73|749.63|766.79|749.69|766.35|749.25|3
1652807630000|2022-05-17 17:13:50|766.79|749.69|766.95|749.85|766.95|749.85|766.79|749.69|5
1652807640000|2022-05-17 17:14:00|767.05|749.95|767.89|750.79|767.89|750.79|767.05|749.95|13
1652807650000|2022-05-17 17:14:10|767.9|750.8|767.55|750.45|767.9|750.8|767.45|750.35|15
1652807670000|2022-05-17 17:14:30|767.05|749.95|766.13|749.03|767.05|749.95|766.1|749|13
1652807680000|2022-05-17 17:14:40|766.15|749.05|766.02|748.92|766.15|749.05|766.02|748.92|8
1652807690000|2022-05-17 17:14:50|766.01|748.91|765.28|748.18|766.01|748.91|765.28|748.18|18
1652807700000|2022-05-17 17:15:00|765.29|748.19|766.27|749.17|766.32|749.22|765.29|748.19|16
1652807710000|2022-05-17 17:15:10|766.3|749.2|766.25|749.15|767.11|750.01|766.22|749.12|19
1652807720000|2022-05-17 17:15:20|766.26|749.16|766.23|749.13|766.27|749.17|766.22|749.12|7
1652807730000|2022-05-17 17:15:30|766.22|749.12|766.15|749.05|766.22|749.12|765.92|748.82|7
1652807740000|2022-05-17 17:15:40|766.17|749.07|766.07|748.97|766.24|749.14|766.07|748.97|9
1652807750000|2022-05-17 17:15:50|766.04|748.94|765.63|748.53|766.13|749.03|765.63|748.53|13
1652807760000|2022-05-17 17:16:00|765.52|748.42|765.81|748.71|765.81|748.71|765.19|748.09|21
1652807770000|2022-05-17 17:16:10|765.83|748.73|765.78|748.68|765.83|748.73|765.26|748.16|14
1652807780000|2022-05-17 17:16:20|765.76|748.66|765.88|748.78|765.95|748.85|765.36|748.26|12
1652807800000|2022-05-17 17:16:40|765.6|748.5|765.25|748.15|765.88|748.78|765.24|748.14|8
1652807810000|2022-05-17 17:16:50|765.27|748.17|765.8|748.7|765.8|748.7|765.27|748.17|8
1652807820000|2022-05-17 17:17:00|765.59|748.49|765.14|748.04|765.8|748.7|765.14|748.04|7
1652807830000|2022-05-17 17:17:10|765.15|748.05|765.53|748.43|765.69|748.59|765.15|748.05|15
1652807840000|2022-05-17 17:17:20|765.34|748.24|765.79|748.69|765.79|748.69|765.34|748.24|8
1652807850000|2022-05-17 17:17:30|765.86|748.76|765.83|748.73|765.86|748.76|765.83|748.73|2
1652807860000|2022-05-17 17:17:40|765.77|748.67|765.78|748.68|765.78|748.68|765.77|748.67|2
1652807870000|2022-05-17 17:17:50|765.81|748.71|766.21|749.11|766.78|749.68|765.81|748.71|12
1652807880000|2022-05-17 17:18:00|766.23|749.13|766.07|748.97|766.38|749.28|766.07|748.97|20
1652807890000|2022-05-17 17:18:10|766.04|748.94|766.16|749.06|766.16|749.06|766.04|748.94|4
1652807910000|2022-05-17 17:18:30|766.2|749.1|766.21|749.11|766.26|749.16|766.2|749.1|5
1652807920000|2022-05-17 17:18:40|766.24|749.14|766.21|749.11|766.24|749.14|766.21|749.11|2
1652807930000|2022-05-17 17:18:50|766.28|749.18|766.87|749.77|766.87|749.77|766.28|749.18|8
1652807940000|2022-05-17 17:19:00|766.83|749.73|766.86|749.76|766.87|749.77|766.82|749.72|6
1652807950000|2022-05-17 17:19:10|766.87|749.77|766.84|749.74|766.87|749.77|766.83|749.73|3
1652807960000|2022-05-17 17:19:20|766.82|749.72|766.84|749.74|766.84|749.74|766.82|749.72|2
1652807970000|2022-05-17 17:19:30|766.76|749.66|766.82|749.72|766.83|749.73|766.74|749.64|6
1652807980000|2022-05-17 17:19:40|766.8|749.7|766.71|749.61|766.8|749.7|766.16|749.06|7
1652807990000|2022-05-17 17:19:50|766.79|749.69|766.91|749.81|766.91|749.81|766.79|749.69|3
1652808000000|2022-05-17 17:20:00|766.88|749.78|766.34|749.24|766.88|749.78|766.29|749.19|4
1652808010000|2022-05-17 17:20:10|766.29|749.19|767.21|750.11|767.21|750.11|766.22|749.12|19
1652808020000|2022-05-17 17:20:20|767.22|750.12|767.75|750.65|767.76|750.66|767.22|750.12|15
1652808030000|2022-05-17 17:20:30|767.76|750.66|767.75|750.65|767.83|750.73|767.48|750.38|13
1652808040000|2022-05-17 17:20:40|767.77|750.67|767.47|750.37|767.78|750.68|767.47|750.37|16
1652808050000|2022-05-17 17:20:50|767.49|750.39|767.27|750.17|767.5|750.4|767.08|749.98|7
1652808060000|2022-05-17 17:21:00|767.11|750.01|766.98|749.88|767.27|750.17|766.98|749.88|10
1652808070000|2022-05-17 17:21:10|766.89|749.79|766.9|749.8|766.9|749.8|766.86|749.76|6
1652808090000|2022-05-17 17:21:30|767.09|749.99|767.97|750.87|768.05|750.95|767.09|749.99|5
1652808100000|2022-05-17 17:21:40|767.88|750.78|767.86|750.76|768.03|750.93|767.86|750.76|12
1652808110000|2022-05-17 17:21:50|767.69|750.59|767.38|750.28|767.69|750.59|767.38|750.28|4
1652808120000|2022-05-17 17:22:00|767.37|750.27|767.37|750.27|767.37|750.27|767.37|750.27|1
1652808130000|2022-05-17 17:22:10|767.35|750.25|766.99|749.89|767.35|750.25|766.99|749.89|10
1652808140000|2022-05-17 17:22:20|766.97|749.87|766.92|749.82|766.97|749.87|766.85|749.75|6
1652808150000|2022-05-17 17:22:30|766.89|749.79|766.93|749.83|767.18|750.08|766.89|749.79|5
1652808160000|2022-05-17 17:22:40|767.15|750.05|767.15|750.05|767.34|750.24|767.14|750.04|10
1652808170000|2022-05-17 17:22:50|767.16|750.06|767.18|750.08|767.2|750.1|767.11|750.01|6
1652808180000|2022-05-17 17:23:00|767.2|750.1|766.55|749.45|767.2|750.1|766.55|749.45|14
1652808190000|2022-05-17 17:23:10|766.69|749.59|766.81|749.71|766.85|749.75|766.69|749.59|6
1652808200000|2022-05-17 17:23:20|766.61|749.51|767.04|749.94|767.04|749.94|766.47|749.37|13
1652808210000|2022-05-17 17:23:30|767.02|749.92|767|749.9|767.07|749.97|766.92|749.82|5
1652808220000|2022-05-17 17:23:40|767.02|749.92|766.79|749.69|767.12|750.02|766.79|749.69|8
1652808230000|2022-05-17 17:23:50|766.78|749.68|766.97|749.87|766.97|749.87|766.78|749.68|5
1652808240000|2022-05-17 17:24:00|766.99|749.89|767.12|750.02|767.25|750.15|766.99|749.89|10
1652808250000|2022-05-17 17:24:10|767.13|750.03|767.3|750.2|767.34|750.24|767.13|750.03|10
1652808260000|2022-05-17 17:24:20|767.33|750.23|767.97|750.87|767.97|750.87|767.24|750.14|6
1652808270000|2022-05-17 17:24:30|767.95|750.85|767.84|750.74|767.95|750.85|767.84|750.74|4
1652808280000|2022-05-17 17:24:40|767.42|750.32|767.35|750.25|767.42|750.32|767.28|750.18|8
1652808290000|2022-05-17 17:24:50|767.32|750.22|767.14|750.04|767.32|750.22|767.14|750.04|8
1652808300000|2022-05-17 17:25:00|767.06|749.96|766.3|749.2|767.06|749.96|766.13|749.03|9
1652808310000|2022-05-17 17:25:10|766.31|749.21|766.23|749.13|766.31|749.21|766.23|749.13|5
1652808320000|2022-05-17 17:25:20|766.19|749.09|766.1|749|766.19|749.09|766.1|749|3
1652808330000|2022-05-17 17:25:30|766.08|748.98|766.08|748.98|766.08|748.98|766.08|748.98|1
1652808340000|2022-05-17 17:25:40|765.98|748.88|765.26|748.16|765.98|748.88|765.25|748.15|11
1652808350000|2022-05-17 17:25:50|765.25|748.15|765.25|748.15|765.27|748.17|765.24|748.14|8
1652808360000|2022-05-17 17:26:00|765.52|748.42|766.06|748.96|766.06|748.96|765.52|748.42|8
1652808370000|2022-05-17 17:26:10|766.08|748.98|766.19|749.09|766.21|749.11|766.08|748.98|5
1652808380000|2022-05-17 17:26:20|766.22|749.12|766.9|749.8|766.91|749.81|766.22|749.12|17
1652808390000|2022-05-17 17:26:30|766.88|749.78|766.87|749.77|766.91|749.81|766.87|749.77|6
1652808400000|2022-05-17 17:26:40|766.43|749.33|766.26|749.16|766.87|749.77|766.18|749.08|13
1652808410000|2022-05-17 17:26:50|766.29|749.19|766.95|749.85|766.95|749.85|766.29|749.19|9
1652808420000|2022-05-17 17:27:00|766.98|749.88|766.12|749.02|767.14|750.04|766.12|749.02|8
1652808430000|2022-05-17 17:27:10|766.15|749.05|766.12|749.02|766.15|749.05|766.07|748.97|5
1652808440000|2022-05-17 17:27:20|766.14|749.04|766.12|749.02|766.14|749.04|766.12|749.02|2
1652808450000|2022-05-17 17:27:30|766.13|749.03|766.38|749.28|766.39|749.29|766.13|749.03|4
1652808460000|2022-05-17 17:27:40|766.3|749.2|766.38|749.28|766.4|749.3|766.13|749.03|7
1652808470000|2022-05-17 17:27:50|766.36|749.26|766.9|749.8|766.9|749.8|766.17|749.07|12
1652808480000|2022-05-17 17:28:00|766.89|749.79|766.18|749.08|766.89|749.79|766.18|749.08|12
1652808490000|2022-05-17 17:28:10|766.16|749.06|765.93|748.83|766.16|749.06|765.93|748.83|3
1652808510000|2022-05-17 17:28:30|765.91|748.81|765.21|748.11|765.91|748.81|765.18|748.08|6
1652808520000|2022-05-17 17:28:40|765.62|748.52|765.89|748.79|766|748.9|765.62|748.52|8
1652808530000|2022-05-17 17:28:50|765.99|748.89|765.53|748.43|766.02|748.92|765.53|748.43|9
1652808540000|2022-05-17 17:29:00|765.69|748.59|765.17|748.07|766.09|748.99|765.15|748.05|17
1652808550000|2022-05-17 17:29:10|765.22|748.12|765.1|748|765.6|748.5|765.1|748|14
1652808560000|2022-05-17 17:29:20|765.12|748.02|765|747.9|765.18|748.08|765|747.9|9
1652808580000|2022-05-17 17:29:40|764.98|747.88|764.96|747.86|764.98|747.88|764.96|747.86|3
1652808590000|2022-05-17 17:29:50|764.95|747.85|764.77|747.67|764.95|747.85|764.77|747.67|3
1652808600000|2022-05-17 17:30:00|764.72|747.62|764.21|747.11|764.84|747.74|764.2|747.1|18
1652808610000|2022-05-17 17:30:10|764.23|747.13|765.05|747.95|765.07|747.97|764.23|747.13|17
1652808620000|2022-05-17 17:30:20|765.06|747.96|765.4|748.3|765.4|748.3|765.06|747.96|8
1652808630000|2022-05-17 17:30:30|765.3|748.2|765.69|748.59|765.91|748.81|765.29|748.19|24
1652808640000|2022-05-17 17:30:40|765.62|748.52|765.26|748.16|765.62|748.52|765.26|748.16|10
1652808650000|2022-05-17 17:30:50|765.31|748.21|766.03|748.93|766.04|748.94|765.31|748.21|16
1652808660000|2022-05-17 17:31:00|766.05|748.95|766.26|749.16|766.82|749.72|766.05|748.95|23
1652808670000|2022-05-17 17:31:10|766.22|749.12|766.36|749.26|766.53|749.43|766.22|749.12|12
1652808680000|2022-05-17 17:31:20|766.38|749.28|766.81|749.71|766.95|749.85|766.38|749.28|11
1652808690000|2022-05-17 17:31:30|766.8|749.7|766.85|749.75|766.85|749.75|766.26|749.16|13
1652808700000|2022-05-17 17:31:40|766.87|749.77|766.27|749.17|766.89|749.79|766.27|749.17|8
1652808710000|2022-05-17 17:31:50|766.21|749.11|766.28|749.18|766.28|749.18|766.13|749.03|9
1652808720000|2022-05-17 17:32:00|766.3|749.2|766.5|749.4|766.5|749.4|766.26|749.16|9
1652808730000|2022-05-17 17:32:10|766.51|749.41|766.3|749.2|766.97|749.87|766.3|749.2|16
1652808740000|2022-05-17 17:32:20|766.28|749.18|766.3|749.2|766.3|749.2|766.28|749.18|2
1652808750000|2022-05-17 17:32:30|766.22|749.12|765.45|748.35|766.22|749.12|765.45|748.35|10
1652808760000|2022-05-17 17:32:40|765.38|748.28|765.31|748.21|765.45|748.35|765.31|748.21|14
1652808770000|2022-05-17 17:32:50|765.29|748.19|765.39|748.29|765.66|748.56|765.29|748.19|14
1652808780000|2022-05-17 17:33:00|765.4|748.3|765.34|748.24|765.44|748.34|765.32|748.22|9
1652808790000|2022-05-17 17:33:10|765.42|748.32|765.83|748.73|765.83|748.73|765.34|748.24|9
1652808800000|2022-05-17 17:33:20|765.92|748.82|766.94|749.84|766.96|749.86|765.92|748.82|18
1652808810000|2022-05-17 17:33:30|766.91|749.81|766.99|749.89|767|749.9|766.41|749.31|14
1652808820000|2022-05-17 17:33:40|766.98|749.88|766.43|749.33|766.98|749.88|766.33|749.23|6
1652808830000|2022-05-17 17:33:50|766.56|749.46|766.26|749.16|766.59|749.49|766.26|749.16|9
1652808840000|2022-05-17 17:34:00|766.38|749.28|766.38|749.28|766.38|749.28|766.38|749.28|1
1652808850000|2022-05-17 17:34:10|766.4|749.3|766.44|749.34|767.13|750.03|766.4|749.3|11
1652808860000|2022-05-17 17:34:20|766.41|749.31|766.14|749.04|766.41|749.31|766.14|749.04|7
1652808870000|2022-05-17 17:34:30|766.16|749.06|766.43|749.33|766.59|749.49|766.16|749.06|7
1652808880000|2022-05-17 17:34:40|766.57|749.47|766.57|749.47|766.57|749.47|766.57|749.47|1
1652808890000|2022-05-17 17:34:50|766.69|749.59|766.86|749.76|766.93|749.83|766.69|749.59|11
1652808900000|2022-05-17 17:35:00|766.87|749.77|766.79|749.69|767.09|749.99|766.79|749.69|11
1652808910000|2022-05-17 17:35:10|766.8|749.7|766.26|749.16|766.8|749.7|766.26|749.16|3
1652808920000|2022-05-17 17:35:20|766.23|749.13|766.04|748.94|766.23|749.13|766.04|748.94|5
1652808930000|2022-05-17 17:35:30|766.05|748.95|766.82|749.72|766.82|749.72|766.05|748.95|8
1652808940000|2022-05-17 17:35:40|766.86|749.76|767.18|750.08|767.18|750.08|766.86|749.76|8
1652808950000|2022-05-17 17:35:50|767.21|750.11|767.72|750.62|767.83|750.73|767.21|750.11|17
1652808960000|2022-05-17 17:36:00|767.38|750.28|767.24|750.14|767.57|750.47|767.23|750.13|22
1652808970000|2022-05-17 17:36:10|767.22|750.12|766.87|749.77|767.22|750.12|766.26|749.16|17
1652808980000|2022-05-17 17:36:20|766.88|749.78|766.02|748.92|766.88|749.78|766.02|748.92|10
1652808990000|2022-05-17 17:36:30|766.05|748.95|765.97|748.87|766.16|749.06|765.97|748.87|7
1652809000000|2022-05-17 17:36:40|765.94|748.84|766|748.9|766|748.9|765.92|748.82|4
1652809010000|2022-05-17 17:36:50|766.02|748.92|765.65|748.55|766.02|748.92|765.24|748.14|17
1652809020000|2022-05-17 17:37:00|765.66|748.56|765.26|748.16|765.98|748.88|765.22|748.12|19
1652809030000|2022-05-17 17:37:10|765.25|748.15|765.23|748.13|765.25|748.15|765.14|748.04|6
1652809040000|2022-05-17 17:37:20|765.19|748.09|765.25|748.15|765.44|748.34|765.19|748.09|4
1652809050000|2022-05-17 17:37:30|765.44|748.34|765.44|748.34|765.59|748.49|765.44|748.34|5
1652809060000|2022-05-17 17:37:40|765.25|748.15|765.25|748.15|765.25|748.15|765.25|748.15|1
1652809070000|2022-05-17 17:37:50|765.17|748.07|765.45|748.35|765.45|748.35|765.17|748.07|10
1652809080000|2022-05-17 17:38:00|765.47|748.37|766.01|748.91|766.01|748.91|765.47|748.37|5
1652809090000|2022-05-17 17:38:10|765.99|748.89|765.46|748.36|765.99|748.89|765.46|748.36|6
1652809100000|2022-05-17 17:38:20|765.23|748.13|764.87|747.77|765.23|748.13|764.57|747.47|12
1652809110000|2022-05-17 17:38:30|765.28|748.18|765.53|748.43|765.53|748.43|765.28|748.18|6
1652809120000|2022-05-17 17:38:40|765.55|748.45|765.91|748.81|765.91|748.81|765.43|748.33|8
1652809130000|2022-05-17 17:38:50|765.9|748.8|765.37|748.27|765.9|748.8|765.37|748.27|5
1652809140000|2022-05-17 17:39:00|765.45|748.35|765.37|748.27|765.95|748.85|765.37|748.27|14
1652809150000|2022-05-17 17:39:10|765.2|748.1|765.34|748.24|765.34|748.24|765.11|748.01|6
1652809160000|2022-05-17 17:39:20|765.37|748.27|765.11|748.01|765.37|748.27|765.11|748.01|5
1652809170000|2022-05-17 17:39:30|765.28|748.18|765.11|748.01|765.28|748.18|765.11|748.01|2
1652809180000|2022-05-17 17:39:40|765.32|748.22|765.32|748.22|765.36|748.26|765.32|748.22|3
1652809200000|2022-05-17 17:40:00|765.34|748.24|765.38|748.28|765.97|748.87|765.34|748.24|15
1652809210000|2022-05-17 17:40:10|765.39|748.29|765.3|748.2|765.39|748.29|765.3|748.2|3
1652809220000|2022-05-17 17:40:20|765.36|748.26|765.32|748.22|765.36|748.26|765.3|748.2|6
1652809230000|2022-05-17 17:40:30|765.34|748.24|765.38|748.28|765.57|748.47|765.34|748.24|14
1652809240000|2022-05-17 17:40:40|765.34|748.24|765.35|748.25|765.49|748.39|765|747.9|10
1652809250000|2022-05-17 17:40:50|765.39|748.29|765.93|748.83|765.93|748.83|765.39|748.29|9
1652809260000|2022-05-17 17:41:00|766.02|748.92|766.21|749.11|766.21|749.11|766.02|748.92|4
1652809270000|2022-05-17 17:41:10|766.23|749.13|765.23|748.13|766.23|749.13|765.23|748.13|17
1652809280000|2022-05-17 17:41:20|765.25|748.15|765.34|748.24|765.4|748.3|765.12|748.02|17
1652809290000|2022-05-17 17:41:30|765.31|748.21|765.31|748.21|765.31|748.21|765.12|748.02|9
1652809300000|2022-05-17 17:41:40|765.32|748.22|765.06|747.96|765.32|748.22|764.98|747.88|10
1652809310000|2022-05-17 17:41:50|765.18|748.08|764.82|747.72|765.18|748.08|764.82|747.72|9
1652809320000|2022-05-17 17:42:00|764.79|747.69|764.63|747.53|765.02|747.92|764.63|747.53|13
1652809330000|2022-05-17 17:42:10|764.64|747.54|765.13|748.03|765.13|748.03|764.64|747.54|7
1652809340000|2022-05-17 17:42:20|765.03|747.93|764.58|747.48|765.03|747.93|764.39|747.29|10
1652809350000|2022-05-17 17:42:30|764.45|747.35|764.51|747.41|764.51|747.41|764.35|747.25|4
1652809360000|2022-05-17 17:42:40|764.41|747.31|764.33|747.23|764.41|747.31|764.33|747.23|3
1652809370000|2022-05-17 17:42:50|764.35|747.25|764.29|747.19|764.48|747.38|764.18|747.08|20
1652809380000|2022-05-17 17:43:00|764.27|747.17|764.19|747.09|764.27|747.17|764.19|747.09|5
1652809390000|2022-05-17 17:43:10|764.24|747.14|764.24|747.14|764.45|747.35|764.24|747.14|3
1652809400000|2022-05-17 17:43:20|764.2|747.1|764.08|746.98|764.2|747.1|763.95|746.85|8
1652809410000|2022-05-17 17:43:30|764.26|747.16|763.96|746.86|764.26|747.16|763.94|746.84|10
1652809420000|2022-05-17 17:43:40|764.15|747.05|764.01|746.91|764.29|747.19|764.01|746.91|9
1652809430000|2022-05-17 17:43:50|764.02|746.92|763.96|746.86|764.02|746.92|763.96|746.86|3
1652809440000|2022-05-17 17:44:00|763.97|746.87|763.97|746.87|763.97|746.87|763.97|746.87|1
1652809450000|2022-05-17 17:44:10|763.95|746.85|763.97|746.87|763.97|746.87|763.95|746.85|2
1652809460000|2022-05-17 17:44:20|764.16|747.06|764.34|747.24|764.34|747.24|764.16|747.06|5
1652809470000|2022-05-17 17:44:30|764.27|747.17|764.34|747.24|764.34|747.24|764.27|747.17|5
1652809480000|2022-05-17 17:44:40|764.19|747.09|764.04|746.94|764.19|747.09|764.04|746.94|5
1652809490000|2022-05-17 17:44:50|764.1|747|764.08|746.98|764.1|747|764.06|746.96|3
1652809500000|2022-05-17 17:45:00|764.24|747.14|763.97|746.87|764.24|747.14|763.97|746.87|5
1652809510000|2022-05-17 17:45:10|763.8|746.7|763.22|746.12|763.8|746.7|763.2|746.1|13
1652809520000|2022-05-17 17:45:20|763.21|746.11|763.19|746.09|763.21|746.11|763.19|746.09|2
1652809530000|2022-05-17 17:45:30|763.17|746.07|763.35|746.25|763.37|746.27|762.87|745.77|9
1652809540000|2022-05-17 17:45:40|763.33|746.23|763|745.9|763.33|746.23|763|745.9|5
1652809550000|2022-05-17 17:45:50|762.98|745.88|762.98|745.88|762.98|745.88|762.98|745.88|1
1652809560000|2022-05-17 17:46:00|762.74|745.64|762.41|745.31|762.74|745.64|762.28|745.18|14
1652809570000|2022-05-17 17:46:10|762.39|745.29|762.98|745.88|762.98|745.88|762.3|745.2|8
1652809590000|2022-05-17 17:46:30|763.04|745.94|763.03|745.93|763.48|746.38|763.03|745.93|17
1652809600000|2022-05-17 17:46:40|762.96|745.86|762.63|745.53|762.96|745.86|762.3|745.2|14
1652809610000|2022-05-17 17:46:50|762.44|745.34|762.86|745.76|762.88|745.78|762.44|745.34|5
1652809630000|2022-05-17 17:47:10|762.88|745.78|763.25|746.15|763.6|746.5|762.88|745.78|15
1652809640000|2022-05-17 17:47:20|763.26|746.16|763.95|746.85|764.07|746.97|763.26|746.16|18
1652809650000|2022-05-17 17:47:30|763.88|746.78|763.94|746.84|763.94|746.84|763.82|746.72|6
1652809660000|2022-05-17 17:47:40|763.95|746.85|764.02|746.92|764.35|747.25|763.95|746.85|9
1652809670000|2022-05-17 17:47:50|764|746.9|763.87|746.77|764|746.9|763.87|746.77|5
1652809680000|2022-05-17 17:48:00|763.91|746.81|764.25|747.15|764.56|747.46|763.91|746.81|14
1652809690000|2022-05-17 17:48:10|764.14|747.04|764.07|746.97|764.39|747.29|764.07|746.97|13
1652809700000|2022-05-17 17:48:20|764.05|746.95|763.86|746.76|764.05|746.95|763.86|746.76|4
1652809710000|2022-05-17 17:48:30|763.84|746.74|763.94|746.84|763.94|746.84|763.84|746.74|5
1652809720000|2022-05-17 17:48:40|763.85|746.75|763.99|746.89|764.06|746.96|763.85|746.75|5
1652809730000|2022-05-17 17:48:50|764.07|746.97|763.93|746.83|764.07|746.97|763.93|746.83|4
1652809740000|2022-05-17 17:49:00|763.89|746.79|764.89|747.79|764.89|747.79|763.89|746.79|16
1652809750000|2022-05-17 17:49:10|764.88|747.78|764.5|747.4|765.02|747.92|764.38|747.28|10
1652809760000|2022-05-17 17:49:20|764.44|747.34|764.31|747.21|764.44|747.34|764.17|747.07|13
1652809770000|2022-05-17 17:49:30|764.45|747.35|764.43|747.33|764.47|747.37|764.26|747.16|13
1652809780000|2022-05-17 17:49:40|764.65|747.55|765.25|748.15|765.25|748.15|764.65|747.55|9
1652809790000|2022-05-17 17:49:50|765.3|748.2|765.45|748.35|765.45|748.35|765.3|748.2|10
1652809800000|2022-05-17 17:50:00|765.4|748.3|765.29|748.19|765.4|748.3|765.07|747.97|9
1652809810000|2022-05-17 17:50:10|765.26|748.16|764.95|747.85|765.26|748.16|764.95|747.85|7
1652809820000|2022-05-17 17:50:20|764.93|747.83|764.91|747.81|765.08|747.98|764.73|747.63|17
1652809830000|2022-05-17 17:50:30|764.93|747.83|765.04|747.94|765.2|748.1|764.93|747.83|8
1652809840000|2022-05-17 17:50:40|765|747.9|764.22|747.12|765|747.9|764.21|747.11|14
1652809850000|2022-05-17 17:50:50|764.24|747.14|763.93|746.83|764.24|747.14|763.93|746.83|9
1652809860000|2022-05-17 17:51:00|763.97|746.87|764.38|747.28|764.38|747.28|763.97|746.87|3
1652809870000|2022-05-17 17:51:10|764.2|747.1|764.37|747.27|764.37|747.27|764.07|746.97|9
1652809880000|2022-05-17 17:51:20|764.36|747.26|764.02|746.92|764.36|747.26|763.97|746.87|9
1652809890000|2022-05-17 17:51:30|764|746.9|764|746.9|764|746.9|764|746.9|1
1652809900000|2022-05-17 17:51:40|764.02|746.92|764.02|746.92|764.02|746.92|764.02|746.92|1
1652809910000|2022-05-17 17:51:50|764.31|747.21|764.31|747.21|764.31|747.21|764.29|747.19|3
1652809920000|2022-05-17 17:52:00|764.36|747.26|764.36|747.26|764.36|747.26|764.36|747.26|1
1652809930000|2022-05-17 17:52:10|764.39|747.29|764.46|747.36|764.46|747.36|764.39|747.29|2
1652809940000|2022-05-17 17:52:20|764.49|747.39|764.39|747.29|764.49|747.39|764.39|747.29|3
1652809950000|2022-05-17 17:52:30|764.46|747.36|764.39|747.29|764.48|747.38|764.39|747.29|3
1652809960000|2022-05-17 17:52:40|764.46|747.36|764.39|747.29|764.46|747.36|764.39|747.29|6
1652809970000|2022-05-17 17:52:50|764.46|747.36|764.36|747.26|764.46|747.36|764.36|747.26|5
1652809980000|2022-05-17 17:53:00|764.39|747.29|764.49|747.39|764.57|747.47|764.39|747.29|7
1652809990000|2022-05-17 17:53:10|764.56|747.46|765.31|748.21|765.31|748.21|764.39|747.29|15
1652810000000|2022-05-17 17:53:20|765.32|748.22|765.09|747.99|765.39|748.29|765.07|747.97|9
1652810010000|2022-05-17 17:53:30|765.07|747.97|764.4|747.3|765.07|747.97|764.39|747.29|9
1652810020000|2022-05-17 17:53:40|764.39|747.29|764.88|747.78|765.13|748.03|764.39|747.29|11
1652810030000|2022-05-17 17:53:50|764.91|747.81|764.51|747.41|764.91|747.81|764.51|747.41|7
1652810040000|2022-05-17 17:54:00|764.52|747.42|764.8|747.7|764.88|747.78|764.52|747.42|6
1652810050000|2022-05-17 17:54:10|764.81|747.71|764.19|747.09|764.82|747.72|764.18|747.08|16
1652810060000|2022-05-17 17:54:20|764.25|747.15|764.17|747.07|764.42|747.32|764.17|747.07|18
1652810070000|2022-05-17 17:54:30|764.36|747.26|764.12|747.02|764.36|747.26|764.12|747.02|17
1652810080000|2022-05-17 17:54:40|764.24|747.14|763.93|746.83|764.24|747.14|763.46|746.36|17
1652810090000|2022-05-17 17:54:50|763.91|746.81|763.67|746.57|763.91|746.81|763.48|746.38|6
1652810100000|2022-05-17 17:55:00|763.69|746.59|763.41|746.31|764.05|746.95|763.32|746.22|10
1652810110000|2022-05-17 17:55:10|763.42|746.32|763.65|746.55|763.79|746.69|763.28|746.18|18
1652810120000|2022-05-17 17:55:20|763.39|746.29|763.39|746.29|763.39|746.29|763.39|746.29|1
1652810130000|2022-05-17 17:55:30|763.25|746.15|763.24|746.14|763.46|746.36|763.2|746.1|8
1652810140000|2022-05-17 17:55:40|763.46|746.36|763.91|746.81|763.91|746.81|763.23|746.13|8
1652810150000|2022-05-17 17:55:50|763.94|746.84|763|745.9|763.97|746.87|763|745.9|12
1652810160000|2022-05-17 17:56:00|762.98|745.88|762.59|745.49|763.54|746.44|762.59|745.49|13
1652810170000|2022-05-17 17:56:10|762.19|745.09|761.32|744.22|762.19|745.09|761.25|744.15|10
1652810180000|2022-05-17 17:56:20|761.33|744.23|762.15|745.05|762.17|745.07|761.33|744.23|16
1652810190000|2022-05-17 17:56:30|762.13|745.03|762.13|745.03|762.13|745.03|762.13|745.03|1
1652810200000|2022-05-17 17:56:40|762.11|745.01|761.34|744.24|762.11|745.01|761.34|744.24|7
1652810210000|2022-05-17 17:56:50|761.61|744.51|761.34|744.24|761.78|744.68|761.34|744.24|4
1652810220000|2022-05-17 17:57:00|761.26|744.16|761.24|744.14|761.26|744.16|761.24|744.14|2
1652810230000|2022-05-17 17:57:10|761.16|744.06|760.5|743.4|761.16|744.06|760.5|743.4|8
1652810240000|2022-05-17 17:57:20|760.52|743.42|761.11|744.01|761.2|744.1|760.52|743.42|15
1652810250000|2022-05-17 17:57:30|761.08|743.98|761.05|743.95|761.08|743.98|760.98|743.88|7
1652810260000|2022-05-17 17:57:40|761.15|744.05|761.18|744.08|761.18|744.08|761.15|744.05|2
1652810270000|2022-05-17 17:57:50|761.17|744.07|761.19|744.09|761.23|744.13|761.17|744.07|5
1652810290000|2022-05-17 17:58:10|761.11|744.01|761.02|743.92|761.11|744.01|761.02|743.92|4
1652810300000|2022-05-17 17:58:20|760.9|743.8|760.52|743.42|760.9|743.8|760.52|743.42|3
1652810320000|2022-05-17 17:58:40|760.64|743.54|760.52|743.42|761.05|743.95|760.52|743.42|11
1652810330000|2022-05-17 17:58:50|760.5|743.4|760.5|743.4|760.5|743.4|760.5|743.4|1
1652810340000|2022-05-17 17:59:00|760.52|743.42|760.5|743.4|760.52|743.42|760.5|743.4|3
1652810360000|2022-05-17 17:59:20|760.02|742.92|759.67|742.57|760.02|742.92|759.22|742.12|9
1652810370000|2022-05-17 17:59:30|759.52|742.42|758.74|741.64|759.67|742.57|758.74|741.64|13
1652810380000|2022-05-17 17:59:40|758.67|741.57|758.16|741.06|758.67|741.57|758.04|740.94|9
1652810390000|2022-05-17 17:59:50|758.14|741.04|757.3|740.2|758.14|741.04|757.29|740.19|14
1652810400000|2022-05-17 18:00:00|757.29|740.19|758.25|741.15|758.25|741.15|757.19|740.09|14
1652810410000|2022-05-17 18:00:10|758.32|741.22|757.27|740.17|758.32|741.22|757.27|740.17|16
1652810420000|2022-05-17 18:00:20|757.26|740.16|757.07|739.97|757.26|740.16|757.07|739.97|7
1652810430000|2022-05-17 18:00:30|757.08|739.98|756.66|739.56|757.08|739.98|756.66|739.56|4
1652810440000|2022-05-17 18:00:40|756.28|739.18|756.19|739.09|756.28|739.18|756.19|739.09|6
1652810450000|2022-05-17 18:00:50|756.14|739.04|756.14|739.04|756.14|739.04|756.14|739.04|1
1652810460000|2022-05-17 18:01:00|756.15|739.05|757.11|740.01|757.14|740.04|756.15|739.05|14
1652810470000|2022-05-17 18:01:10|757.1|740|757.16|740.06|757.2|740.1|757.05|739.95|12
1652810480000|2022-05-17 18:01:20|757.2|740.1|757.31|740.21|757.89|740.79|757.2|740.1|15
1652810490000|2022-05-17 18:01:30|757.3|740.2|757.18|740.08|757.31|740.21|757.18|740.08|6
1652810500000|2022-05-17 18:01:40|757.17|740.07|757.14|740.04|757.17|740.07|757.14|740.04|5
1652810510000|2022-05-17 18:01:50|757.13|740.03|757.13|740.03|757.13|740.03|757.13|740.03|1
1652810520000|2022-05-17 18:02:00|757.14|740.04|756.98|739.88|757.28|740.18|756.98|739.88|11
1652810530000|2022-05-17 18:02:10|756.97|739.87|756.06|738.96|756.97|739.87|756.05|738.95|16
1652810540000|2022-05-17 18:02:20|756.24|739.14|756|738.9|756.24|739.14|756|738.9|2
1652810550000|2022-05-17 18:02:30|755.98|738.88|755.98|738.88|755.99|738.89|755.98|738.88|3
1652810560000|2022-05-17 18:02:40|756.06|738.96|755.36|738.26|756.06|738.96|755.21|738.11|12
1652810570000|2022-05-17 18:02:50|755.46|738.36|755.01|737.91|755.46|738.36|755.01|737.91|6
1652810580000|2022-05-17 18:03:00|755.29|738.19|756.03|738.93|756.04|738.94|755.29|738.19|9
1652810590000|2022-05-17 18:03:10|756.04|738.94|756.81|739.71|756.83|739.73|756.04|738.94|11
1652810600000|2022-05-17 18:03:20|756.89|739.79|756.81|739.71|756.97|739.87|756.81|739.71|6
1652810610000|2022-05-17 18:03:30|756.64|739.54|756.63|739.53|756.68|739.58|756.14|739.04|13
1652810620000|2022-05-17 18:03:40|756.61|739.51|756.65|739.55|756.65|739.55|756.61|739.51|2
1652810630000|2022-05-17 18:03:50|756.77|739.67|756.78|739.68|756.8|739.7|756.63|739.53|7
1652810640000|2022-05-17 18:04:00|756.77|739.67|756.18|739.08|756.77|739.67|756.18|739.08|9
1652810650000|2022-05-17 18:04:10|756.19|739.09|756.18|739.08|756.25|739.15|756.18|739.08|3
1652810660000|2022-05-17 18:04:20|756.15|739.05|755.93|738.83|756.15|739.05|755.93|738.83|6
1652810670000|2022-05-17 18:04:30|755.17|738.07|755.28|738.18|755.76|738.66|755.1|738|25
1652810680000|2022-05-17 18:04:40|755.3|738.2|755.42|738.32|755.7|738.6|755.1|738|14
1652810690000|2022-05-17 18:04:50|755.47|738.37|755.92|738.82|755.94|738.84|755.47|738.37|15
1652810700000|2022-05-17 18:05:00|755.93|738.83|756.95|739.85|756.95|739.85|755.92|738.82|15
1652810710000|2022-05-17 18:05:10|756.91|739.81|757.1|740|757.83|740.73|756.91|739.81|17
1652810720000|2022-05-17 18:05:20|757.29|740.19|757.21|740.11|757.96|740.86|757.21|740.11|15
1652810730000|2022-05-17 18:05:30|757.19|740.09|756.62|739.52|757.21|740.11|756.62|739.52|6
1652810740000|2022-05-17 18:05:40|756.8|739.7|757.05|739.95|757.12|740.02|756.8|739.7|13
1652810750000|2022-05-17 18:05:50|757.12|740.02|756.95|739.85|757.12|740.02|756.8|739.7|7
1652810760000|2022-05-17 18:06:00|756.89|739.79|757.05|739.95|757.05|739.95|756.81|739.71|3
1652810770000|2022-05-17 18:06:10|756.95|739.85|756.52|739.42|756.95|739.85|756.52|739.42|3
1652810780000|2022-05-17 18:06:20|756.49|739.39|756.13|739.03|756.49|739.39|756.13|739.03|2
1652810790000|2022-05-17 18:06:30|756.11|739.01|756.15|739.05|756.44|739.34|756.11|739.01|5
1652810800000|2022-05-17 18:06:40|756.45|739.35|756.9|739.8|757.14|740.04|756.45|739.35|17
1652810810000|2022-05-17 18:06:50|756.85|739.75|756.82|739.72|756.85|739.75|756.8|739.7|5
1652810820000|2022-05-17 18:07:00|756.8|739.7|756.97|739.87|756.97|739.87|756.8|739.7|9
1652810830000|2022-05-17 18:07:10|757.05|739.95|757.73|740.63|757.75|740.65|757.05|739.95|8
1652810840000|2022-05-17 18:07:20|757.75|740.65|757.72|740.62|757.93|740.83|757.56|740.46|7
1652810850000|2022-05-17 18:07:30|757.75|740.65|757.73|740.63|757.75|740.65|757.72|740.62|3
1652810860000|2022-05-17 18:07:40|757.76|740.66|757.75|740.65|757.8|740.7|757.75|740.65|7
1652810870000|2022-05-17 18:07:50|757.76|740.66|757.88|740.78|757.91|740.81|757.76|740.66|18
1652810880000|2022-05-17 18:08:00|757.89|740.79|757.95|740.85|757.95|740.85|757.89|740.79|4
1652810890000|2022-05-17 18:08:10|758.25|741.15|758.95|741.85|758.95|741.85|758.25|741.15|22
1652810900000|2022-05-17 18:08:20|758.96|741.86|760.49|743.39|760.49|743.39|758.96|741.86|17
1652810910000|2022-05-17 18:08:30|760.47|743.37|760.48|743.38|760.49|743.39|760.39|743.29|6
1652810920000|2022-05-17 18:08:40|760.5|743.4|761.71|744.61|761.71|744.61|760.5|743.4|17
1652810930000|2022-05-17 18:08:50|761.81|744.71|764.96|747.86|764.96|747.86|761.81|744.71|20
1652810940000|2022-05-17 18:09:00|764.97|747.87|764.1|747|764.97|747.87|763.95|746.85|19
1652810950000|2022-05-17 18:09:10|763.98|746.88|763.01|745.91|763.98|746.88|763|745.9|12
1652810960000|2022-05-17 18:09:20|762.98|745.88|763.74|746.64|763.74|746.64|762.88|745.78|21
1652810970000|2022-05-17 18:09:30|763.85|746.75|764.14|747.04|764.61|747.51|763.85|746.75|16
1652810980000|2022-05-17 18:09:40|764.15|747.05|764.93|747.83|764.93|747.83|764.15|747.05|12
1652810990000|2022-05-17 18:09:50|764.98|747.88|765.91|748.81|765.93|748.83|764.98|747.88|22
1652811000000|2022-05-17 18:10:00|765.59|748.49|765.24|748.14|765.65|748.55|765.12|748.02|24
1652811010000|2022-05-17 18:10:10|765.26|748.16|763.37|746.27|765.3|748.2|763.35|746.25|28
1652811020000|2022-05-17 18:10:20|763.36|746.26|763.28|746.18|763.37|746.27|762.41|745.31|26
1652811030000|2022-05-17 18:10:30|763.25|746.15|763.05|745.95|763.28|746.18|762.47|745.37|22
1652811040000|2022-05-17 18:10:40|763.01|745.91|762.15|745.05|763.01|745.91|762.15|745.05|16
1652811050000|2022-05-17 18:10:50|762.47|745.37|762.15|745.05|762.47|745.37|762.15|745.05|9
1652811060000|2022-05-17 18:11:00|762.16|745.06|762.59|745.49|762.92|745.82|762.14|745.04|15
1652811070000|2022-05-17 18:11:10|762.8|745.7|762.32|745.22|762.93|745.83|762.27|745.17|19
1652811080000|2022-05-17 18:11:20|762.27|745.17|762.29|745.19|762.55|745.45|762.27|745.17|8
1652811090000|2022-05-17 18:11:30|762.31|745.21|761.02|743.92|762.41|745.31|761.02|743.92|14
1652811100000|2022-05-17 18:11:40|760.94|743.84|758.55|741.45|760.94|743.84|758.18|741.08|20
1652811110000|2022-05-17 18:11:50|758.18|741.08|757.63|740.53|758.19|741.09|757.21|740.11|21
1652811120000|2022-05-17 18:12:00|757.66|740.56|758.66|741.56|758.76|741.66|757.66|740.56|16
1652811130000|2022-05-17 18:12:10|758.67|741.57|758.83|741.73|758.83|741.73|758.33|741.23|15
1652811140000|2022-05-17 18:12:20|758.84|741.74|759.14|742.04|759.33|742.23|758.84|741.74|15
1652811150000|2022-05-17 18:12:30|759.09|741.99|759.22|742.12|759.83|742.73|758.92|741.82|22
1652811160000|2022-05-17 18:12:40|759.31|742.21|758.12|741.02|759.38|742.28|758.12|741.02|18
1652811170000|2022-05-17 18:12:50|758.1|741|757.73|740.63|758.19|741.09|757.42|740.32|17
1652811180000|2022-05-17 18:13:00|757.71|740.61|757.45|740.35|757.77|740.67|757.44|740.34|17
1652811190000|2022-05-17 18:13:10|757.3|740.2|756.66|739.56|757.3|740.2|756.16|739.06|12
1652811200000|2022-05-17 18:13:20|756.14|739.04|755.48|738.38|756.14|739.04|755.48|738.38|13
1652811210000|2022-05-17 18:13:30|755.38|738.28|754.01|736.91|755.38|738.28|753.43|736.33|12
1652811220000|2022-05-17 18:13:40|754.14|737.04|753.33|736.23|754.46|737.36|752.81|735.71|17
1652811230000|2022-05-17 18:13:50|753.36|736.26|753.74|736.64|754.02|736.92|753.29|736.19|18
1652811240000|2022-05-17 18:14:00|753.75|736.65|752.49|735.39|753.75|736.65|752.49|735.39|26
1652811250000|2022-05-17 18:14:10|752.5|735.4|752.96|735.86|753.56|736.46|752.5|735.4|21
1652811260000|2022-05-17 18:14:20|753.08|735.98|754.06|736.96|754.06|736.96|752.96|735.86|22
1652811270000|2022-05-17 18:14:30|754.36|737.26|753.64|736.54|754.91|737.81|753.64|736.54|21
1652811280000|2022-05-17 18:14:40|753.59|736.49|753.63|736.53|753.64|736.54|753.59|736.49|6
1652811290000|2022-05-17 18:14:50|753.64|736.54|754.28|737.18|754.28|737.18|753.64|736.54|18
1652811300000|2022-05-17 18:15:00|754.37|737.27|753.07|735.97|754.56|737.46|753.07|735.97|19
1652811310000|2022-05-17 18:15:10|753.09|735.99|752.38|735.28|753.09|735.99|752.3|735.2|14
1652811320000|2022-05-17 18:15:20|752.43|735.33|752.48|735.38|752.88|735.78|752.37|735.27|17
1652811330000|2022-05-17 18:15:30|752.38|735.28|752.01|734.91|752.48|735.38|752.01|734.91|15
1652811340000|2022-05-17 18:15:40|752.02|734.92|751.89|734.79|752.02|734.92|751.89|734.79|9
1652811350000|2022-05-17 18:15:50|751.87|734.77|752.13|735.03|752.13|735.03|751.7|734.6|9
1652811360000|2022-05-17 18:16:00|752.17|735.07|752|734.9|752.2|735.1|751.97|734.87|19
1652811370000|2022-05-17 18:16:10|751.98|734.88|752.03|734.93|752.24|735.14|751.9|734.8|20
1652811380000|2022-05-17 18:16:20|751.97|734.87|752.56|735.46|753.03|735.93|751.96|734.86|15
1652811390000|2022-05-17 18:16:30|752.34|735.24|752.34|735.24|752.84|735.74|752.24|735.14|14
1652811400000|2022-05-17 18:16:40|752.56|735.46|752.76|735.66|752.87|735.77|752.46|735.36|22
1652811410000|2022-05-17 18:16:50|752.74|735.64|752.03|734.93|752.74|735.64|752|734.9|15
1652811420000|2022-05-17 18:17:00|752.05|734.95|751.78|734.68|752.05|734.95|751.64|734.54|12
1652811430000|2022-05-17 18:17:10|751.71|734.61|751.41|734.31|751.71|734.61|751.24|734.14|12
1652811440000|2022-05-17 18:17:20|751.24|734.14|749.59|732.49|751.24|734.14|749.59|732.49|14
1652811450000|2022-05-17 18:17:30|749.47|732.37|748.39|731.29|749.47|732.37|748.33|731.23|11
1652811460000|2022-05-17 18:17:40|748.63|731.53|748.58|731.48|749.14|732.04|748.05|730.95|17
1652811470000|2022-05-17 18:17:50|748.61|731.51|747.97|730.87|748.85|731.75|747.97|730.87|14
1652811480000|2022-05-17 18:18:00|747.46|730.36|744.45|727.35|747.46|730.36|744.45|727.35|19
1652811490000|2022-05-17 18:18:10|744.47|727.37|745.16|728.06|745.98|728.88|744.47|727.37|11
1652811500000|2022-05-17 18:18:20|745.19|728.09|746.04|728.94|746.04|728.94|744.89|727.79|20
1652811510000|2022-05-17 18:18:30|746.07|728.97|746.31|729.21|746.52|729.42|746.04|728.94|20
1652811520000|2022-05-17 18:18:40|746.3|729.2|744.45|727.35|746.3|729.2|744.45|727.35|9
1652811530000|2022-05-17 18:18:50|744.44|727.34|742.62|725.52|744.44|727.34|742.62|725.52|12
1652811540000|2022-05-17 18:19:00|743.01|725.91|743.14|726.04|743.95|726.85|742.92|725.82|21
1652811550000|2022-05-17 18:19:10|743.11|726.01|741.73|724.63|743.11|726.01|741.34|724.24|16
1652811560000|2022-05-17 18:19:20|741.71|724.61|742.66|725.56|742.91|725.81|741.71|724.61|20
1652811570000|2022-05-17 18:19:30|742.64|725.54|742.92|725.82|742.92|725.82|742.64|725.54|9
1652811580000|2022-05-17 18:19:40|742.87|725.77|742.66|725.56|742.94|725.84|742.05|724.95|21
1652811590000|2022-05-17 18:19:50|742.68|725.58|742.43|725.33|743.08|725.98|742.34|725.24|18
1652811600000|2022-05-17 18:20:00|742.44|725.34|743.07|725.97|743.13|726.03|742.44|725.34|20
1652811610000|2022-05-17 18:20:10|743.05|725.95|742.46|725.36|743.05|725.95|742.42|725.32|23
1652811620000|2022-05-17 18:20:20|742.17|725.07|741.68|724.58|742.17|725.07|741.38|724.28|18
1652811630000|2022-05-17 18:20:30|741.61|724.51|741.37|724.27|741.68|724.58|741.37|724.27|15
1652811640000|2022-05-17 18:20:40|741.52|724.42|741.25|724.15|741.72|724.62|741.22|724.12|19
1652811650000|2022-05-17 18:20:50|741.24|724.14|742.1|725|742.1|725|741.24|724.14|16
1652811660000|2022-05-17 18:21:00|742.08|724.98|741.24|724.14|742.08|724.98|740.97|723.87|24
1652811670000|2022-05-17 18:21:10|741.6|724.5|740.77|723.67|741.99|724.89|740.77|723.67|15
1652811680000|2022-05-17 18:21:20|740.79|723.69|740.41|723.31|740.95|723.85|740.41|723.31|23
1652811690000|2022-05-17 18:21:30|740.29|723.19|739.93|722.83|740.38|723.28|739.93|722.83|14
1652811700000|2022-05-17 18:21:40|739.87|722.77|739.74|722.64|740.88|723.78|739.74|722.64|24
1652811710000|2022-05-17 18:21:50|739.71|722.61|739.72|722.62|740.16|723.06|739.63|722.53|18
1652811720000|2022-05-17 18:22:00|739.28|722.18|738.55|721.45|739.28|722.18|738.55|721.45|12
1652811730000|2022-05-17 18:22:10|738.56|721.46|740.14|723.04|740.14|723.04|738.56|721.46|26
1652811740000|2022-05-17 18:22:20|740.11|723.01|740.64|723.54|740.64|723.54|740.01|722.91|22
1652811750000|2022-05-17 18:22:30|740.67|723.57|739.65|722.55|740.68|723.58|739.65|722.55|24
1652811760000|2022-05-17 18:22:40|739.5|722.4|738.55|721.45|739.5|722.4|738.55|721.45|11
1652811770000|2022-05-17 18:22:50|738.58|721.48|738.79|721.69|738.79|721.69|738.55|721.45|6
1652811780000|2022-05-17 18:23:00|739.12|722.02|740.1|723|740.1|723|738.9|721.8|21
1652811790000|2022-05-17 18:23:10|739.77|722.67|740.84|723.74|740.84|723.74|739.77|722.67|17
1652811800000|2022-05-17 18:23:20|740.78|723.68|740.07|722.97|741.01|723.91|740|722.9|27
1652811810000|2022-05-17 18:23:30|740.04|722.94|739.99|722.89|740.16|723.06|739.88|722.78|18
1652811820000|2022-05-17 18:23:40|739.97|722.87|740.26|723.16|740.35|723.25|739.9|722.8|11
1652811830000|2022-05-17 18:23:50|740.29|723.19|741.24|724.14|741.24|724.14|740.25|723.15|18
1652811840000|2022-05-17 18:24:00|741.23|724.13|740.14|723.04|741.24|724.14|740.12|723.02|15
1652811850000|2022-05-17 18:24:10|740.12|723.02|740.04|722.94|740.16|723.06|739.95|722.85|14
1652811860000|2022-05-17 18:24:20|740.43|723.33|740.97|723.87|740.99|723.89|740.04|722.94|18
1652811870000|2022-05-17 18:24:30|740.99|723.89|742.17|725.07|742.17|725.07|740.99|723.89|17
1652811880000|2022-05-17 18:24:40|742.25|725.15|743.06|725.96|743.22|726.12|742.25|725.15|18
1652811890000|2022-05-17 18:24:50|742.8|725.7|742.68|725.58|742.97|725.87|741.92|724.82|22
1652811900000|2022-05-17 18:25:00|742.83|725.73|742.98|725.88|742.98|725.88|741.97|724.87|18
1652811910000|2022-05-17 18:25:10|743.03|725.93|744.85|727.75|744.85|727.75|743.03|725.93|15
1652811920000|2022-05-17 18:25:20|744.87|727.77|744.89|727.79|745.75|728.65|744.74|727.64|26
1652811930000|2022-05-17 18:25:30|744.88|727.78|744.87|727.77|744.92|727.82|744.73|727.63|14
1652811940000|2022-05-17 18:25:40|744.89|727.79|745.51|728.41|745.62|728.52|744.89|727.79|16
1652811950000|2022-05-17 18:25:50|745.73|728.63|745.13|728.03|745.73|728.63|744.89|727.79|19
1652811960000|2022-05-17 18:26:00|745|727.9|743.95|726.85|745|727.9|743.94|726.84|21
1652811970000|2022-05-17 18:26:10|743.93|726.83|743.74|726.64|744.29|727.19|743.68|726.58|26
1652811980000|2022-05-17 18:26:20|743.71|726.61|744.22|727.12|744.22|727.12|743.71|726.61|16
1652811990000|2022-05-17 18:26:30|744.24|727.14|744.7|727.6|744.7|727.6|743.7|726.6|21
1652812000000|2022-05-17 18:26:40|744.68|727.58|743.93|726.83|744.7|727.6|743.81|726.71|25
1652812010000|2022-05-17 18:26:50|743.96|726.86|744.7|727.6|744.7|727.6|743.95|726.85|13
1652812020000|2022-05-17 18:27:00|744.64|727.54|744.25|727.15|744.93|727.83|744.25|727.15|16
1652812030000|2022-05-17 18:27:10|744.56|727.46|744.41|727.31|744.67|727.57|744.13|727.03|20
1652812040000|2022-05-17 18:27:20|744.57|727.47|744.63|727.53|744.73|727.63|744.26|727.16|15
1652812050000|2022-05-17 18:27:30|744.7|727.6|744.14|727.04|744.7|727.6|744.14|727.04|20
1652812060000|2022-05-17 18:27:40|744.11|727.01|744.45|727.35|744.88|727.78|743.66|726.56|22
1652812070000|2022-05-17 18:27:50|744.42|727.32|744.05|726.95|744.42|727.32|744.02|726.92|9
1652812080000|2022-05-17 18:28:00|744.02|726.92|744.4|727.3|744.77|727.67|744.02|726.92|18
1652812090000|2022-05-17 18:28:10|744.27|727.17|744.38|727.28|744.39|727.29|744.04|726.94|17
1652812100000|2022-05-17 18:28:20|744.31|727.21|745.05|727.95|745.05|727.95|744.28|727.18|13
1652812110000|2022-05-17 18:28:30|745.02|727.92|744.81|727.71|745.02|727.92|744.81|727.71|5
1652812120000|2022-05-17 18:28:40|744.39|727.29|744.22|727.12|744.39|727.29|744.15|727.05|8
1652812130000|2022-05-17 18:28:50|744.2|727.1|744.06|726.96|744.22|727.12|744.06|726.96|15
1652812140000|2022-05-17 18:29:00|744.07|726.97|743.86|726.76|744.07|726.97|743.2|726.1|15
1652812150000|2022-05-17 18:29:10|743.84|726.74|743.25|726.15|743.84|726.74|743.25|726.15|21
1652812160000|2022-05-17 18:29:20|743.09|725.99|741.85|724.75|743.18|726.08|741.84|724.74|24
1652812170000|2022-05-17 18:29:30|741.81|724.71|741.94|724.84|743.05|725.95|741.79|724.69|23
1652812180000|2022-05-17 18:29:40|741.98|724.88|742.26|725.16|742.71|725.61|741.94|724.84|25
1652812190000|2022-05-17 18:29:50|742.27|725.17|741.96|724.86|742.29|725.19|741.94|724.84|21
1652812200000|2022-05-17 18:30:00|741.94|724.84|741.75|724.65|741.94|724.84|740.99|723.89|23
1652812210000|2022-05-17 18:30:10|741.56|724.46|742.03|724.93|742.05|724.95|741.56|724.46|19
1652812220000|2022-05-17 18:30:20|742.05|724.95|743.82|726.72|743.82|726.72|742.05|724.95|18
1652812230000|2022-05-17 18:30:30|743.6|726.5|743.58|726.48|743.85|726.75|743.2|726.1|28
1652812240000|2022-05-17 18:30:40|743.73|726.63|742.84|725.74|743.78|726.68|742.82|725.72|23
1652812250000|2022-05-17 18:30:50|742.79|725.69|742|724.9|742.79|725.69|742|724.9|19
1652812260000|2022-05-17 18:31:00|741.99|724.89|740.85|723.75|741.99|724.89|740.85|723.75|25
1652812270000|2022-05-17 18:31:10|740.84|723.74|740.61|723.51|740.88|723.78|740.61|723.51|10
1652812280000|2022-05-17 18:31:20|740.86|723.76|741.23|724.13|741.23|724.13|740.86|723.76|8
1652812290000|2022-05-17 18:31:30|741.25|724.15|741.24|724.14|741.25|724.15|740.87|723.77|27
1652812300000|2022-05-17 18:31:40|741.26|724.16|741.22|724.12|741.93|724.83|741.12|724.02|23
1652812310000|2022-05-17 18:31:50|741.19|724.09|741.04|723.94|741.36|724.26|741.04|723.94|21
1652812320000|2022-05-17 18:32:00|741.01|723.91|740.85|723.75|741.01|723.91|740.05|722.95|21
1652812330000|2022-05-17 18:32:10|740.9|723.8|741.65|724.55|741.95|724.85|740.86|723.76|19
1652812340000|2022-05-17 18:32:20|741.63|724.53|741.14|724.04|741.96|724.86|741.13|724.03|21
1652812350000|2022-05-17 18:32:30|741.11|724.01|740.96|723.86|741.24|724.14|740.96|723.86|10
1652812360000|2022-05-17 18:32:40|740.93|723.83|739.81|722.71|740.93|723.83|739.81|722.71|28
1652812370000|2022-05-17 18:32:50|739.79|722.69|739.06|721.96|739.79|722.69|739.06|721.96|14
1652812380000|2022-05-17 18:33:00|738.99|721.89|738.62|721.52|739|721.9|738.62|721.52|14
1652812390000|2022-05-17 18:33:10|738.55|721.45|738.55|721.45|738.55|721.45|738.55|721.45|1
1652812400000|2022-05-17 18:33:20|738.03|720.93|737.81|720.71|738.03|720.93|737.15|720.05|5
1652812410000|2022-05-17 18:33:30|738.07|720.97|738.66|721.56|738.68|721.58|738.07|720.97|4
1652812420000|2022-05-17 18:33:40|738.98|721.88|738.96|721.86|738.98|721.88|738.96|721.86|2
1652812430000|2022-05-17 18:33:50|738.97|721.87|738.59|721.49|739|721.9|738.58|721.48|10
1652812440000|2022-05-17 18:34:00|738.89|721.79|738.86|721.76|738.89|721.79|738.29|721.19|15
1652812450000|2022-05-17 18:34:10|738.87|721.77|739.89|722.79|739.89|722.79|738.87|721.77|21
1652812460000|2022-05-17 18:34:20|739.85|722.75|740.85|723.75|740.93|723.83|739.85|722.75|22
1652812470000|2022-05-17 18:34:30|740.82|723.72|740.14|723.04|740.83|723.73|740.05|722.95|22
1652812480000|2022-05-17 18:34:40|740.09|722.99|739.81|722.71|740.09|722.99|739.38|722.28|19
1652812490000|2022-05-17 18:34:50|739.76|722.66|739.37|722.27|739.79|722.69|739.26|722.16|17
1652812500000|2022-05-17 18:35:00|739.35|722.25|739.01|721.91|739.35|722.25|738.99|721.89|19
1652812510000|2022-05-17 18:35:10|739|721.9|737.8|720.7|739|721.9|737.8|720.7|22
1652812520000|2022-05-17 18:35:20|737.38|720.28|737.98|720.88|737.98|720.88|736.96|719.86|20
1652812530000|2022-05-17 18:35:30|738.04|720.94|738.76|721.66|738.76|721.66|738.04|720.94|13
1652812540000|2022-05-17 18:35:40|738.8|721.7|740.26|723.16|740.33|723.23|738.8|721.7|20
1652812550000|2022-05-17 18:35:50|740.27|723.17|740.61|723.51|740.65|723.55|740.27|723.17|15
1652812560000|2022-05-17 18:36:00|740.6|723.5|740.28|723.18|740.64|723.54|740.13|723.03|24
1652812570000|2022-05-17 18:36:10|740.26|723.16|740.76|723.66|740.8|723.7|740.26|723.16|17
1652812580000|2022-05-17 18:36:20|740.73|723.63|740.38|723.28|740.91|723.81|740.38|723.28|17
1652812590000|2022-05-17 18:36:30|740.13|723.03|740.24|723.14|740.56|723.46|740.13|723.03|17
1652812600000|2022-05-17 18:36:40|740.25|723.15|740.34|723.24|740.73|723.63|740.25|723.15|21
1652812610000|2022-05-17 18:36:50|740.32|723.22|740.96|723.86|740.96|723.86|740.32|723.22|9
1652812620000|2022-05-17 18:37:00|740.98|723.88|741.05|723.95|741.05|723.95|740.77|723.67|9
1652812630000|2022-05-17 18:37:10|740.77|723.67|740.95|723.85|740.95|723.85|740.64|723.54|12
1652812640000|2022-05-17 18:37:20|740.89|723.79|741.36|724.26|741.36|724.26|740.89|723.79|21
1652812650000|2022-05-17 18:37:30|741.32|724.22|741.22|724.12|741.5|724.4|741.09|723.99|20
1652812660000|2022-05-17 18:37:40|741.37|724.27|741.09|723.99|741.5|724.4|740.94|723.84|12
1652812670000|2022-05-17 18:37:50|741.12|724.02|741.39|724.29|741.39|724.29|741.09|723.99|9
1652812680000|2022-05-17 18:38:00|741.52|724.42|742.81|725.71|742.83|725.73|741.52|724.42|15
1652812690000|2022-05-17 18:38:10|742.83|725.73|742|724.9|742.83|725.73|741.88|724.78|21
1652812700000|2022-05-17 18:38:20|742.04|724.94|742.5|725.4|742.92|725.82|742.04|724.94|22
1652812710000|2022-05-17 18:38:30|742.53|725.43|742.58|725.48|742.94|725.84|742.53|725.43|18
1652812720000|2022-05-17 18:38:40|742.56|725.46|742.85|725.75|742.85|725.75|742.55|725.45|11
1652812730000|2022-05-17 18:38:50|742.83|725.73|742.82|725.72|742.83|725.73|742.59|725.49|11
1652812740000|2022-05-17 18:39:00|742.63|725.53|742.03|724.93|742.8|725.7|742|724.9|18
1652812750000|2022-05-17 18:39:10|742.12|725.02|742.62|725.52|742.9|725.8|742.12|725.02|15
1652812760000|2022-05-17 18:39:20|742.6|725.5|742.65|725.55|742.78|725.68|742.56|725.46|10
1652812770000|2022-05-17 18:39:30|742.78|725.68|742.85|725.75|742.86|725.76|742.68|725.58|12
1652812780000|2022-05-17 18:39:40|742.86|725.76|743.95|726.85|743.97|726.87|742.64|725.54|19
1652812790000|2022-05-17 18:39:50|743.97|726.87|744.03|726.93|744.03|726.93|743.62|726.52|11
1652812800000|2022-05-17 18:40:00|744.04|726.94|744.49|727.39|744.49|727.39|743.89|726.79|7
1652812810000|2022-05-17 18:40:10|744.99|727.89|746.7|729.6|746.7|729.6|744.99|727.89|9
1652812820000|2022-05-17 18:40:20|746.9|729.8|747.61|730.51|747.91|730.81|746.9|729.8|19
1652812830000|2022-05-17 18:40:30|747.49|730.39|746.98|729.88|747.6|730.5|746.8|729.7|21
1652812840000|2022-05-17 18:40:40|746.95|729.85|746.24|729.14|746.95|729.85|746.22|729.12|17
1652812850000|2022-05-17 18:40:50|746.21|729.11|745.67|728.57|746.21|729.11|745.63|728.53|14
1652812860000|2022-05-17 18:41:00|745.65|728.55|744.85|727.75|745.65|728.55|744.85|727.75|19
1652812870000|2022-05-17 18:41:10|744.7|727.6|742.07|724.97|744.7|727.6|742.01|724.91|30
1652812880000|2022-05-17 18:41:20|742.04|724.94|742.6|725.5|743.05|725.95|742|724.9|22
1652812890000|2022-05-17 18:41:30|742.56|725.46|743.83|726.73|743.9|726.8|742.54|725.44|20
1652812900000|2022-05-17 18:41:40|744.33|727.23|745.45|728.35|745.45|728.35|744.33|727.23|7
1652812910000|2022-05-17 18:41:50|745.85|728.75|745.86|728.76|746.45|729.35|745.85|728.75|10
1652812920000|2022-05-17 18:42:00|745.97|728.87|746.44|729.34|746.45|729.35|745.7|728.6|12
1652812930000|2022-05-17 18:42:10|746.43|729.33|745.13|728.03|746.44|729.34|745.11|728.01|18
1652812940000|2022-05-17 18:42:20|745.12|728.02|744.69|727.59|745.55|728.45|744.38|727.28|28
1652812950000|2022-05-17 18:42:30|744.74|727.64|744.92|727.82|744.94|727.84|744.58|727.48|8
1652812960000|2022-05-17 18:42:40|744.83|727.73|746.01|728.91|746.01|728.91|744.65|727.55|14
1652812970000|2022-05-17 18:42:50|746|728.9|746.45|729.35|746.45|729.35|745.98|728.88|4
1652812980000|2022-05-17 18:43:00|746.27|729.17|746.37|729.27|746.45|729.35|746.19|729.09|7
1652812990000|2022-05-17 18:43:10|746.19|729.09|744.95|727.85|746.19|729.09|744.75|727.65|24
1652813000000|2022-05-17 18:43:20|744.92|727.82|745.45|728.35|745.45|728.35|744.75|727.65|16
1652813010000|2022-05-17 18:43:30|745.69|728.59|745.55|728.45|745.93|728.83|745.55|728.45|11
1652813020000|2022-05-17 18:43:40|745.52|728.42|745.6|728.5|745.61|728.51|744.77|727.67|23
1652813030000|2022-05-17 18:43:50|745.55|728.45|745.92|728.82|745.92|728.82|745.49|728.39|6
1652813040000|2022-05-17 18:44:00|746.45|729.35|745.61|728.51|746.45|729.35|745.61|728.51|13
1652813050000|2022-05-17 18:44:10|745.58|728.48|744.5|727.4|745.58|728.48|743.75|726.65|28
1652813060000|2022-05-17 18:44:20|744.9|727.8|746.89|729.79|746.89|729.79|744.9|727.8|8
1652813070000|2022-05-17 18:44:30|746.88|729.78|745.62|728.52|746.88|729.78|745.4|728.3|17
1652813080000|2022-05-17 18:44:40|745.59|728.49|745.5|728.4|745.59|728.49|744.97|727.87|15
1652813090000|2022-05-17 18:44:50|745.49|728.39|745.5|728.4|745.5|728.4|745.04|727.94|14
1652813100000|2022-05-17 18:45:00|745.55|728.45|745.55|728.45|745.74|728.64|745.29|728.19|13
1652813110000|2022-05-17 18:45:10|745.52|728.42|744.66|727.56|745.52|728.42|744.33|727.23|20
1652813120000|2022-05-17 18:45:20|744.63|727.53|743.89|726.79|744.63|727.53|743.83|726.73|23
1652813130000|2022-05-17 18:45:30|743.86|726.76|744.83|727.73|744.85|727.75|743.27|726.17|22
1652813140000|2022-05-17 18:45:40|744.82|727.72|745.64|728.54|745.64|728.54|744.79|727.69|15
1652813150000|2022-05-17 18:45:50|745.62|728.52|745.38|728.28|745.62|728.52|745.38|728.28|4
1652813160000|2022-05-17 18:46:00|745.61|728.51|743.9|726.8|745.61|728.51|743.83|726.73|22
1652813170000|2022-05-17 18:46:10|743.89|726.79|743.67|726.57|743.89|726.79|743.65|726.55|11
1652813180000|2022-05-17 18:46:20|743.68|726.58|743.02|725.92|743.96|726.86|743.02|725.92|13
1652813190000|2022-05-17 18:46:30|743.06|725.96|742.77|725.67|743.07|725.97|742.77|725.67|12
1652813200000|2022-05-17 18:46:40|742.75|725.65|742.59|725.49|742.75|725.65|742.13|725.03|10
1652813210000|2022-05-17 18:46:50|742.68|725.58|742.99|725.89|742.99|725.89|742.66|725.56|11
1652813220000|2022-05-17 18:47:00|742.9|725.8|743.55|726.45|743.68|726.58|742.88|725.78|19
1652813230000|2022-05-17 18:47:10|743.62|726.52|743.95|726.85|743.97|726.87|743.62|726.52|14
1652813240000|2022-05-17 18:47:20|743.88|726.78|743.15|726.05|743.88|726.78|743.15|726.05|10
1652813250000|2022-05-17 18:47:30|743.14|726.04|743.48|726.38|743.48|726.38|743.11|726.01|4
1652813260000|2022-05-17 18:47:40|743.55|726.45|744.84|727.74|744.88|727.78|743.55|726.45|14
1652813270000|2022-05-17 18:47:50|744.52|727.42|744.88|727.78|744.88|727.78|744.52|727.42|5
1652813280000|2022-05-17 18:48:00|744.86|727.76|744.02|726.92|744.86|727.76|744.02|726.92|13
1652813290000|2022-05-17 18:48:10|744.03|726.93|743.86|726.76|744.03|726.93|743.66|726.56|12
1652813300000|2022-05-17 18:48:20|743.92|726.82|744.84|727.74|744.9|727.8|743.92|726.82|14
1652813310000|2022-05-17 18:48:30|744.92|727.82|745.5|728.4|745.5|728.4|744.92|727.82|11
1652813320000|2022-05-17 18:48:40|745.48|728.38|745.5|728.4|745.5|728.4|744.72|727.62|6
1652813330000|2022-05-17 18:48:50|745.8|728.7|745.02|727.92|745.8|728.7|745.02|727.92|8
1652813340000|2022-05-17 18:49:00|745.01|727.91|744.78|727.68|745.09|727.99|744.78|727.68|8
1652813350000|2022-05-17 18:49:10|744.69|727.59|744.94|727.84|744.94|727.84|744.63|727.53|10
1652813360000|2022-05-17 18:49:20|745.01|727.91|745.75|728.65|745.79|728.69|745.01|727.91|10
1652813370000|2022-05-17 18:49:30|745.74|728.64|746.44|729.34|746.44|729.34|745.74|728.64|12
1652813380000|2022-05-17 18:49:40|746.69|729.59|746.85|729.75|746.85|729.75|746.69|729.59|6
1652813390000|2022-05-17 18:49:50|746.86|729.76|747.23|730.13|747.75|730.65|746.86|729.76|10
1652813400000|2022-05-17 18:50:00|747.12|730.02|747.75|730.65|747.75|730.65|746.92|729.82|16
1652813410000|2022-05-17 18:50:10|747.78|730.68|747.08|729.98|748.28|731.18|747.08|729.98|7
1652813420000|2022-05-17 18:50:20|747.03|729.93|746.7|729.6|747.03|729.93|746.2|729.1|15
1652813430000|2022-05-17 18:50:30|746.67|729.57|746.08|728.98|746.81|729.71|745.99|728.89|15
1652813440000|2022-05-17 18:50:40|746.05|728.95|745.09|727.99|746.05|728.95|745.09|727.99|12
1652813450000|2022-05-17 18:50:50|744.99|727.89|744.89|727.79|745.03|727.93|744.22|727.12|17
1652813460000|2022-05-17 18:51:00|744.88|727.78|744.92|727.82|744.92|727.82|744.17|727.07|24
1652813470000|2022-05-17 18:51:10|744.78|727.68|745.5|728.4|745.86|728.76|744.75|727.65|17
1652813480000|2022-05-17 18:51:20|745.83|728.73|744.83|727.73|745.83|728.73|744.83|727.73|13
1652813490000|2022-05-17 18:51:30|744.77|727.67|744.36|727.26|744.77|727.67|744.36|727.26|13
1652813500000|2022-05-17 18:51:40|744.12|727.02|744.2|727.1|744.4|727.3|744.07|726.97|25
1652813510000|2022-05-17 18:51:50|744.22|727.12|744.08|726.98|744.22|727.12|744.08|726.98|3
1652813520000|2022-05-17 18:52:00|744.09|726.99|744.95|727.85|744.96|727.86|744.09|726.99|14
1652813530000|2022-05-17 18:52:10|744.89|727.79|744.23|727.13|744.89|727.79|744.1|727|21
1652813540000|2022-05-17 18:52:20|744.28|727.18|744.8|727.7|744.8|727.7|744.19|727.09|16
1652813550000|2022-05-17 18:52:30|744.81|727.71|745.05|727.95|745.06|727.96|744.81|727.71|11
1652813560000|2022-05-17 18:52:40|745.08|727.98|745.61|728.51|745.75|728.65|745.08|727.98|10
1652813570000|2022-05-17 18:52:50|745.88|728.78|745.99|728.89|746|728.9|745.88|728.78|12
1652813580000|2022-05-17 18:53:00|745.98|728.88|746.35|729.25|746.55|729.45|745.98|728.88|9
1652813590000|2022-05-17 18:53:10|746.55|729.45|746.23|729.13|746.91|729.81|746.23|729.13|8
1652813600000|2022-05-17 18:53:20|746.35|729.25|746.8|729.7|747.06|729.96|746.35|729.25|18
1652813610000|2022-05-17 18:53:30|746.81|729.71|746.53|729.43|746.94|729.84|746.32|729.22|14
1652813620000|2022-05-17 18:53:40|746.55|729.45|746.34|729.24|746.55|729.45|746.34|729.24|3
1652813630000|2022-05-17 18:53:50|746.33|729.23|746.39|729.29|746.39|729.29|746.33|729.23|3
1652813640000|2022-05-17 18:54:00|746.37|729.27|746.07|728.97|746.37|729.27|745.96|728.86|9
1652813650000|2022-05-17 18:54:10|746.05|728.95|746.15|729.05|746.28|729.18|746.01|728.91|18
1652813660000|2022-05-17 18:54:20|746.13|729.03|747.04|729.94|747.05|729.95|746.13|729.03|17
1652813670000|2022-05-17 18:54:30|747.02|729.92|746.62|729.52|747.04|729.94|746.56|729.46|12
1652813680000|2022-05-17 18:54:40|746.63|729.53|747.01|729.91|747.11|730.01|746.38|729.28|23
1652813690000|2022-05-17 18:54:50|746.66|729.56|746.36|729.26|746.66|729.56|746.36|729.26|9
1652813700000|2022-05-17 18:55:00|746.37|729.27|746.74|729.64|746.74|729.64|746.37|729.27|8
1652813710000|2022-05-17 18:55:10|746.73|729.63|745.85|728.75|746.73|729.63|745.85|728.75|15
1652813720000|2022-05-17 18:55:20|745.83|728.73|744.53|727.43|745.83|728.73|744.53|727.43|12
1652813730000|2022-05-17 18:55:30|744.71|727.61|745.09|727.99|745.18|728.08|744.71|727.61|11
1652813740000|2022-05-17 18:55:40|745.1|728|744.16|727.06|745.12|728.02|744.16|727.06|24
1652813750000|2022-05-17 18:55:50|744.49|727.39|744.68|727.58|744.92|727.82|744.49|727.39|12
1652813760000|2022-05-17 18:56:00|744.86|727.76|744.77|727.67|744.94|727.84|744.57|727.47|19
1652813770000|2022-05-17 18:56:10|744.79|727.69|744.89|727.79|744.89|727.79|744.63|727.53|14
1652813780000|2022-05-17 18:56:20|744.92|727.82|744.93|727.83|744.98|727.88|744.68|727.58|17
1652813790000|2022-05-17 18:56:30|744.91|727.81|745.57|728.47|745.57|728.47|744.91|727.81|11
1652813800000|2022-05-17 18:56:40|745.64|728.54|745.29|728.19|745.93|728.83|745.25|728.15|17
1652813810000|2022-05-17 18:56:50|745.4|728.3|745.55|728.45|745.55|728.45|745.13|728.03|15
1652813820000|2022-05-17 18:57:00|745.64|728.54|745.32|728.22|745.89|728.79|745.2|728.1|14
1652813830000|2022-05-17 18:57:10|745.3|728.2|745.57|728.47|745.57|728.47|745.22|728.12|7
1652813840000|2022-05-17 18:57:20|745.64|728.54|746.88|729.78|747.38|730.28|745.64|728.54|15
1652813850000|2022-05-17 18:57:30|746.92|729.82|746.14|729.04|746.92|729.82|746.14|729.04|12
1652813860000|2022-05-17 18:57:40|746.07|728.97|746.09|728.99|746.11|729.01|746.07|728.97|4
1652813870000|2022-05-17 18:57:50|746.1|729|747.19|730.09|747.19|730.09|746.1|729|18
1652813880000|2022-05-17 18:58:00|747.21|730.11|746.83|729.73|747.53|730.43|746.67|729.57|13
1652813890000|2022-05-17 18:58:10|746.93|729.83|746.97|729.87|746.97|729.87|746.79|729.69|8
1652813900000|2022-05-17 18:58:20|746.96|729.86|747.53|730.43|747.53|730.43|746.86|729.76|6
1652813910000|2022-05-17 18:58:30|747.61|730.51|747.48|730.38|747.82|730.72|747.48|730.38|4
1652813920000|2022-05-17 18:58:40|747.61|730.51|747.74|730.64|747.75|730.65|747.61|730.51|12
1652813930000|2022-05-17 18:58:50|747.73|730.63|747.82|730.72|747.82|730.72|747.5|730.4|13
1652813940000|2022-05-17 18:59:00|747.8|730.7|747.55|730.45|747.8|730.7|747.25|730.15|9
1652813950000|2022-05-17 18:59:10|747.32|730.22|747.61|730.51|747.61|730.51|747.31|730.21|12
1652813960000|2022-05-17 18:59:20|747.44|730.34|747.32|730.22|747.66|730.56|747.32|730.22|7
1652813970000|2022-05-17 18:59:30|747.27|730.17|747.61|730.51|747.61|730.51|747.2|730.1|9
1652813980000|2022-05-17 18:59:40|747.69|730.59|747.35|730.25|747.87|730.77|747.33|730.23|7
1652813990000|2022-05-17 18:59:50|747.57|730.47|747.85|730.75|747.85|730.75|747.37|730.27|9
1652814000000|2022-05-17 19:00:00|747.84|730.74|746.91|729.81|747.85|730.75|746.91|729.81|19
1652814010000|2022-05-17 19:00:10|746.77|729.67|746.96|729.86|747.02|729.92|746.55|729.45|21
1652814020000|2022-05-17 19:00:20|746.95|729.85|746.66|729.56|746.95|729.85|746.64|729.54|8
1652814030000|2022-05-17 19:00:30|746.63|729.53|746.8|729.7|746.87|729.77|746.54|729.44|11
1652814040000|2022-05-17 19:00:40|746.77|729.67|746.64|729.54|746.94|729.84|746.64|729.54|16
1652814050000|2022-05-17 19:00:50|746.71|729.61|746.21|729.11|746.71|729.61|746.11|729.01|16
1652814060000|2022-05-17 19:01:00|746.19|729.09|746.98|729.88|746.98|729.88|746.19|729.09|15
1652814070000|2022-05-17 19:01:10|747|729.9|747.18|730.08|747.21|730.11|747|729.9|7
1652814080000|2022-05-17 19:01:20|747.21|730.11|747.25|730.15|747.35|730.25|747.18|730.08|13
1652814090000|2022-05-17 19:01:30|747.23|730.13|747.02|729.92|747.23|730.13|747.02|729.92|8
1652814100000|2022-05-17 19:01:40|746.71|729.61|746.53|729.43|746.71|729.61|746.53|729.43|5
1652814110000|2022-05-17 19:01:50|746.14|729.04|745.95|728.85|746.14|729.04|745.95|728.85|7
1652814120000|2022-05-17 19:02:00|746.05|728.95|746.72|729.62|746.74|729.64|746.02|728.92|15
1652814130000|2022-05-17 19:02:10|746.55|729.45|747.3|730.2|747.58|730.48|746.38|729.28|17
1652814140000|2022-05-17 19:02:20|747.26|730.16|747.69|730.59|747.82|730.72|747.26|730.16|12
1652814150000|2022-05-17 19:02:30|747.82|730.72|748.55|731.45|748.73|731.63|747.82|730.72|11
1652814160000|2022-05-17 19:02:40|748.73|731.63|748.13|731.03|748.73|731.63|748.13|731.03|7
1652814170000|2022-05-17 19:02:50|747.97|730.87|747.97|730.87|748.02|730.92|747.77|730.67|19
1652814180000|2022-05-17 19:03:00|747.94|730.84|747.28|730.18|748.07|730.97|747.28|730.18|14
1652814190000|2022-05-17 19:03:10|747.4|730.3|747.66|730.56|747.71|730.61|747.4|730.3|15
1652814200000|2022-05-17 19:03:20|747.7|730.6|746.86|729.76|748.05|730.95|746.86|729.76|19
1652814210000|2022-05-17 19:03:30|746.84|729.74|747.66|730.56|747.66|730.56|746.76|729.66|16
1652814220000|2022-05-17 19:03:40|747.68|730.58|748.03|730.93|748.18|731.08|747.68|730.58|24
1652814230000|2022-05-17 19:03:50|747.98|730.88|748.31|731.21|748.31|731.21|747.98|730.88|12
1652814240000|2022-05-17 19:04:00|748.35|731.25|748.21|731.11|748.38|731.28|747.98|730.88|19
1652814250000|2022-05-17 19:04:10|748.19|731.09|748.13|731.03|748.19|731.09|747.99|730.89|6
1652814260000|2022-05-17 19:04:20|748.01|730.91|748.13|731.03|748.13|731.03|748.01|730.91|6
1652814270000|2022-05-17 19:04:30|748.12|731.02|748.01|730.91|748.12|731.02|748.01|730.91|4
1652814280000|2022-05-17 19:04:40|748.06|730.96|748.74|731.64|748.74|731.64|748.06|730.96|13
1652814290000|2022-05-17 19:04:50|748.75|731.65|748.85|731.75|749.23|732.13|748.74|731.64|9
1652814300000|2022-05-17 19:05:00|748.81|731.71|748.68|731.58|748.81|731.71|748.68|731.58|5
1652814310000|2022-05-17 19:05:10|748.73|731.63|748.86|731.76|748.86|731.76|748.73|731.63|7
1652814320000|2022-05-17 19:05:20|748.88|731.78|749.41|732.31|750|732.9|748.86|731.76|14
1652814330000|2022-05-17 19:05:30|749.4|732.3|750.01|732.91|750.11|733.01|749.22|732.12|19
1652814340000|2022-05-17 19:05:40|750|732.9|750.82|733.72|750.82|733.72|749.66|732.56|12
1652814350000|2022-05-17 19:05:50|750.86|733.76|750.61|733.51|751.04|733.94|750.61|733.51|14
1652814360000|2022-05-17 19:06:00|750.58|733.48|750.76|733.66|750.88|733.78|750.51|733.41|12
1652814370000|2022-05-17 19:06:10|750.86|733.76|750.8|733.7|750.86|733.76|750.72|733.62|6
1652814380000|2022-05-17 19:06:20|750.87|733.77|750.17|733.07|751.19|734.09|750.14|733.04|14
1652814390000|2022-05-17 19:06:30|750.15|733.05|751|733.9|751.03|733.93|750.11|733.01|15
1652814400000|2022-05-17 19:06:40|751.03|733.93|750.68|733.58|751.03|733.93|750.68|733.58|8
1652814410000|2022-05-17 19:06:50|750.71|733.61|752.13|735.03|752.45|735.35|750.71|733.61|18
1652814420000|2022-05-17 19:07:00|752.12|735.02|751.65|734.55|752.12|735.02|751.65|734.55|20
1652814430000|2022-05-17 19:07:10|751.75|734.65|752.58|735.48|752.79|735.69|751.75|734.65|17
1652814440000|2022-05-17 19:07:20|752.55|735.45|752.55|735.45|752.57|735.47|752.55|735.45|3
1652814450000|2022-05-17 19:07:30|752.12|735.02|751.91|734.81|752.12|735.02|751.72|734.62|13
1652814460000|2022-05-17 19:07:40|751.93|734.83|752.85|735.75|752.85|735.75|751.89|734.79|11
1652814470000|2022-05-17 19:07:50|752.88|735.78|754.94|737.84|754.94|737.84|752.88|735.78|13
1652814480000|2022-05-17 19:08:00|755.44|738.34|754.81|737.71|756.05|738.95|754.81|737.71|19
1652814490000|2022-05-17 19:08:10|754.76|737.66|755.05|737.95|755.05|737.95|754.11|737.01|13
1652814500000|2022-05-17 19:08:20|754.79|737.69|754.99|737.89|754.99|737.89|754.14|737.04|14
1652814510000|2022-05-17 19:08:30|754.75|737.65|756.81|739.71|756.81|739.71|754.75|737.65|17
1652814520000|2022-05-17 19:08:40|757.31|740.21|757.08|739.98|757.5|740.4|756.89|739.79|19
1652814530000|2022-05-17 19:08:50|757.01|739.91|756.31|739.21|757.12|740.02|756.09|738.99|16
1652814540000|2022-05-17 19:09:00|756.76|739.66|756.38|739.28|757.06|739.96|756.22|739.12|22
1652814550000|2022-05-17 19:09:10|756.4|739.3|755.72|738.62|756.66|739.56|755.6|738.5|25
1652814560000|2022-05-17 19:09:20|755.71|738.61|755.19|738.09|755.71|738.61|755.13|738.03|18
1652814570000|2022-05-17 19:09:30|755.57|738.47|755.68|738.58|756.2|739.1|755.23|738.13|20
1652814580000|2022-05-17 19:09:40|755.76|738.66|755.45|738.35|755.76|738.66|755.4|738.3|16
1652814590000|2022-05-17 19:09:50|755.43|738.33|755.58|738.48|755.73|738.63|755.4|738.3|12
1652814600000|2022-05-17 19:10:00|755.4|738.3|755.32|738.22|755.4|738.3|754.81|737.71|18
1652814610000|2022-05-17 19:10:10|755.19|738.09|754.62|737.52|755.25|738.15|754.45|737.35|23
1652814620000|2022-05-17 19:10:20|754.61|737.51|753.46|736.36|754.61|737.51|753.4|736.3|18
1652814630000|2022-05-17 19:10:30|753.69|736.59|753.28|736.18|754.04|736.94|753.28|736.18|20
1652814640000|2022-05-17 19:10:40|753.26|736.16|752.95|735.85|753.26|736.16|752.73|735.63|20
1652814650000|2022-05-17 19:10:50|752.93|735.83|754.02|736.92|754.05|736.95|752.84|735.74|17
1652814660000|2022-05-17 19:11:00|754.05|736.95|754.47|737.37|754.81|737.71|754.05|736.95|10
1652814670000|2022-05-17 19:11:10|754.46|737.36|755.94|738.84|755.94|738.84|754.45|737.35|15
1652814680000|2022-05-17 19:11:20|756.03|738.93|755.25|738.15|756.04|738.94|755.25|738.15|16
1652814690000|2022-05-17 19:11:30|755.22|738.12|754.95|737.85|755.26|738.16|754.78|737.68|20
1652814700000|2022-05-17 19:11:40|754.93|737.83|755.16|738.06|755.16|738.06|754.45|737.35|21
1652814710000|2022-05-17 19:11:50|755.04|737.94|755.06|737.96|755.16|738.06|755.04|737.94|3
1652814720000|2022-05-17 19:12:00|755.16|738.06|755.99|738.89|756|738.9|755.05|737.95|16
1652814730000|2022-05-17 19:12:10|755.98|738.88|757|739.9|757.01|739.91|755.98|738.88|14
1652814740000|2022-05-17 19:12:20|756.99|739.89|756.15|739.05|756.99|739.89|756.15|739.05|21
1652814750000|2022-05-17 19:12:30|756.13|739.03|755.96|738.86|756.13|739.03|755.96|738.86|7
1652814760000|2022-05-17 19:12:40|756.11|739.01|757.27|740.17|757.27|740.17|756.06|738.96|19
1652814770000|2022-05-17 19:12:50|757.29|740.19|757.22|740.12|757.33|740.23|757.22|740.12|9
1652814780000|2022-05-17 19:13:00|757|739.9|756.06|738.96|757|739.9|756.06|738.96|14
1652814790000|2022-05-17 19:13:10|755.96|738.86|755.99|738.89|756.05|738.95|755.68|738.58|15
1652814800000|2022-05-17 19:13:20|756.03|738.93|756.98|739.88|756.98|739.88|756.03|738.93|12
1652814810000|2022-05-17 19:13:30|756.96|739.86|756.99|739.89|757|739.9|756.16|739.06|15
1652814820000|2022-05-17 19:13:40|756.97|739.87|756.35|739.25|757.13|740.03|756.32|739.22|16
1652814830000|2022-05-17 19:13:50|756.25|739.15|755.81|738.71|756.27|739.17|755.81|738.71|11
1652814840000|2022-05-17 19:14:00|755.78|738.68|755.48|738.38|755.81|738.71|755.48|738.38|16
1652814850000|2022-05-17 19:14:10|755.46|738.36|755.02|737.92|755.46|738.36|755.02|737.92|11
1652814860000|2022-05-17 19:14:20|754.87|737.77|754.75|737.65|754.87|737.77|754.35|737.25|12
1652814870000|2022-05-17 19:14:30|754.99|737.89|755.34|738.24|755.34|738.24|754.76|737.66|13
1652814880000|2022-05-17 19:14:40|755.37|738.27|755.16|738.06|755.7|738.6|754.97|737.87|21
1652814890000|2022-05-17 19:14:50|754.96|737.86|755.02|737.92|755.02|737.92|754.71|737.61|10
1652814900000|2022-05-17 19:15:00|754.97|737.87|754.73|737.63|755.02|737.92|754.73|737.63|9
1652814910000|2022-05-17 19:15:10|754.7|737.6|753.8|736.7|754.73|737.63|753.8|736.7|18
1652814920000|2022-05-17 19:15:20|753.95|736.85|754.98|737.88|754.98|737.88|753.95|736.85|17
1652814930000|2022-05-17 19:15:30|755.01|737.91|756.05|738.95|756.05|738.95|755.01|737.91|18
1652814940000|2022-05-17 19:15:40|756.11|739.01|756.51|739.41|756.81|739.71|756.11|739.01|9
1652814950000|2022-05-17 19:15:50|756.5|739.4|756.22|739.12|756.64|739.54|756.18|739.08|12
1652814960000|2022-05-17 19:16:00|756.19|739.09|754.91|737.81|756.19|739.09|754.91|737.81|19
1652814970000|2022-05-17 19:16:10|754.84|737.74|754.78|737.68|755.12|738.02|754.22|737.12|18
1652814980000|2022-05-17 19:16:20|754.77|737.67|754.33|737.23|754.8|737.7|754.3|737.2|25
1652814990000|2022-05-17 19:16:30|754.58|737.48|754|736.9|754.58|737.48|753.78|736.68|21
1652815000000|2022-05-17 19:16:40|753.97|736.87|753.98|736.88|754.16|737.06|753.73|736.63|19
1652815010000|2022-05-17 19:16:50|754.14|737.04|754.75|737.65|754.75|737.65|753.79|736.69|17
1652815020000|2022-05-17 19:17:00|754.53|737.43|754.14|737.04|754.56|737.46|754.14|737.04|9
1652815030000|2022-05-17 19:17:10|754.07|736.97|754.54|737.44|754.54|737.44|753.73|736.63|11
1652815040000|2022-05-17 19:17:20|754.52|737.42|754.54|737.44|754.54|737.44|754.52|737.42|2
1652815050000|2022-05-17 19:17:30|754.53|737.43|754.53|737.43|754.54|737.44|754.52|737.42|11
1652815060000|2022-05-17 19:17:40|754.49|737.39|755.63|738.53|755.63|738.53|754.44|737.34|18
1652815070000|2022-05-17 19:17:50|755.85|738.75|755.52|738.42|755.85|738.75|755.51|738.41|13
1652815080000|2022-05-17 19:18:00|755.5|738.4|755.7|738.6|756.55|739.45|755.5|738.4|19
1652815090000|2022-05-17 19:18:10|755.74|738.64|755.69|738.59|755.95|738.85|755.67|738.57|13
1652815100000|2022-05-17 19:18:20|755.67|738.57|756.22|739.12|756.54|739.44|755.67|738.57|19
1652815110000|2022-05-17 19:18:30|756.21|739.11|755.83|738.73|756.21|739.11|755.83|738.73|12
1652815120000|2022-05-17 19:18:40|755.74|738.64|755.68|738.58|755.76|738.66|755.55|738.45|12
1652815130000|2022-05-17 19:18:50|755.77|738.67|754.79|737.69|755.77|738.67|754.79|737.69|20
1652815140000|2022-05-17 19:19:00|754.78|737.68|755.47|738.37|755.63|738.53|754.78|737.68|10
1652815150000|2022-05-17 19:19:10|755.2|738.1|755.19|738.09|755.61|738.51|755.16|738.06|11
1652815160000|2022-05-17 19:19:20|755.12|738.02|755.9|738.8|755.9|738.8|755.04|737.94|13
1652815170000|2022-05-17 19:19:30|755.87|738.77|755.9|738.8|756.07|738.97|755.83|738.73|13
1652815180000|2022-05-17 19:19:40|755.69|738.59|755.64|738.54|755.83|738.73|755.64|738.54|7
1652815190000|2022-05-17 19:19:50|755.61|738.51|755.69|738.59|755.69|738.59|755.61|738.51|4
1652815200000|2022-05-17 19:20:00|755.85|738.75|755.71|738.61|756.6|739.5|755.71|738.61|14
1652815210000|2022-05-17 19:20:10|755.92|738.82|756.99|739.89|756.99|739.89|755.91|738.81|14
1652815220000|2022-05-17 19:20:20|757.02|739.92|757.09|739.99|757.18|740.08|757.02|739.92|6
1652815230000|2022-05-17 19:20:30|757.11|740.01|757.43|740.33|757.43|740.33|757.09|739.99|5
1652815240000|2022-05-17 19:20:40|757.32|740.22|757.22|740.12|757.32|740.22|756.74|739.64|14
1652815250000|2022-05-17 19:20:50|757.25|740.15|758.24|741.14|758.24|741.14|757.25|740.15|5
1652815260000|2022-05-17 19:21:00|758.25|741.15|758.78|741.68|758.86|741.76|758.25|741.15|17
1652815270000|2022-05-17 19:21:10|758.71|741.61|758.02|740.92|758.71|741.61|758|740.9|10
1652815280000|2022-05-17 19:21:20|758.03|740.93|758.96|741.86|758.96|741.86|758.03|740.93|15
1652815290000|2022-05-17 19:21:30|758.95|741.85|759.03|741.93|759.05|741.95|758.63|741.53|14
1652815300000|2022-05-17 19:21:40|759.05|741.95|759.09|741.99|759.13|742.03|759.04|741.94|11
1652815310000|2022-05-17 19:21:50|759.11|742.01|759.18|742.08|759.18|742.08|759.1|742|8
1652815320000|2022-05-17 19:22:00|759.14|742.04|759.1|742|759.14|742.04|759.02|741.92|6
1652815330000|2022-05-17 19:22:10|758.95|741.85|758.55|741.45|758.95|741.85|758.55|741.45|8
1652815340000|2022-05-17 19:22:20|758.11|741.01|757.61|740.51|758.11|741.01|757.61|740.51|2
1652815350000|2022-05-17 19:22:30|757.45|740.35|757.45|740.35|757.45|740.35|757.45|740.35|1
1652815360000|2022-05-17 19:22:40|757.55|740.45|763.39|746.29|764.18|747.08|757.55|740.45|19
1652815370000|2022-05-17 19:22:50|763.16|746.06|763.29|746.19|763.47|746.37|763.16|746.06|18
1652815380000|2022-05-17 19:23:00|763.47|746.37|764.05|746.95|764.05|746.95|763.32|746.22|11
1652815390000|2022-05-17 19:23:10|764|746.9|763.44|746.34|764|746.9|763.41|746.31|11
1652815400000|2022-05-17 19:23:20|763.47|746.37|763.45|746.35|763.99|746.89|763.45|746.35|15
1652815410000|2022-05-17 19:23:30|763.42|746.32|762.52|745.42|763.42|746.32|762.52|745.42|8
1652815420000|2022-05-17 19:23:40|762.53|745.43|763.15|746.05|763.15|746.05|762.53|745.43|15
1652815430000|2022-05-17 19:23:50|763.18|746.08|763.03|745.93|763.47|746.37|762.73|745.63|14
1652815440000|2022-05-17 19:24:00|763.06|745.96|763.16|746.06|763.4|746.3|763.06|745.96|14
1652815450000|2022-05-17 19:24:10|763.19|746.09|762.96|745.86|763.22|746.12|762.57|745.47|18
1652815460000|2022-05-17 19:24:20|762.91|745.81|763.07|745.97|763.07|745.97|762.9|745.8|11
1652815470000|2022-05-17 19:24:30|763.09|745.99|763.29|746.19|763.33|746.23|763.09|745.99|14
1652815480000|2022-05-17 19:24:40|763.32|746.22|763.51|746.41|763.51|746.41|763.27|746.17|7
1652815490000|2022-05-17 19:24:50|763.54|746.44|763.3|746.2|763.54|746.44|763.22|746.12|8
1652815500000|2022-05-17 19:25:00|763.29|746.19|763.19|746.09|763.3|746.2|762.86|745.76|13
1652815510000|2022-05-17 19:25:10|763.16|746.06|763.07|745.97|763.16|746.06|762.33|745.23|18
1652815520000|2022-05-17 19:25:20|763.12|746.02|763.23|746.13|763.23|746.13|763.1|746|8
1652815530000|2022-05-17 19:25:30|763.18|746.08|764.12|747.02|764.12|747.02|763.18|746.08|11
1652815540000|2022-05-17 19:25:40|764.13|747.03|764.08|746.98|764.66|747.56|764.08|746.98|15
1652815550000|2022-05-17 19:25:50|764|746.9|763.94|746.84|764|746.9|763.94|746.84|4
1652815560000|2022-05-17 19:26:00|763.95|746.85|764.14|747.04|764.27|747.17|763.68|746.58|16
1652815570000|2022-05-17 19:26:10|764.46|747.36|764.22|747.12|764.94|747.84|764.22|747.12|15
1652815580000|2022-05-17 19:26:20|764.14|747.04|763.51|746.41|764.14|747.04|763.51|746.41|8
1652815590000|2022-05-17 19:26:30|763.55|746.45|763.97|746.87|763.97|746.87|763.55|746.45|4
1652815600000|2022-05-17 19:26:40|764.05|746.95|763.94|746.84|764.09|746.99|763.94|746.84|7
1652815610000|2022-05-17 19:26:50|763.84|746.74|763.55|746.45|763.84|746.74|763.53|746.43|6
1652815620000|2022-05-17 19:27:00|763.54|746.44|763.9|746.8|763.9|746.8|763.54|746.44|5
1652815630000|2022-05-17 19:27:10|763.93|746.83|764.13|747.03|764.41|747.31|763.93|746.83|14
1652815640000|2022-05-17 19:27:20|764.14|747.04|764.14|747.04|764.27|747.17|764.12|747.02|11
1652815650000|2022-05-17 19:27:30|764.27|747.17|764.38|747.28|764.89|747.79|764.13|747.03|20
1652815660000|2022-05-17 19:27:40|764.3|747.2|764.96|747.86|765.01|747.91|764.3|747.2|12
1652815670000|2022-05-17 19:27:50|764.94|747.84|764.41|747.31|764.94|747.84|764.37|747.27|14
1652815680000|2022-05-17 19:28:00|764.4|747.3|764.41|747.31|765.12|748.02|764.4|747.3|15
1652815690000|2022-05-17 19:28:10|764.42|747.32|764.03|746.93|764.42|747.32|764.03|746.93|7
1652815700000|2022-05-17 19:28:20|764.04|746.94|764.12|747.02|764.12|747.02|763.72|746.62|12
1652815710000|2022-05-17 19:28:30|764.1|747|764.23|747.13|764.23|747.13|763.55|746.45|16
1652815720000|2022-05-17 19:28:40|764.29|747.19|764.26|747.16|764.66|747.56|764.24|747.14|14
1652815730000|2022-05-17 19:28:50|764.31|747.21|764.43|747.33|764.66|747.56|764.22|747.12|17
1652815740000|2022-05-17 19:29:00|764.41|747.31|764.24|747.14|764.57|747.47|764.16|747.06|15
1652815750000|2022-05-17 19:29:10|764.18|747.08|764.63|747.53|764.63|747.53|764.09|746.99|9
1652815760000|2022-05-17 19:29:20|764.61|747.51|764.35|747.25|764.61|747.51|764.02|746.92|17
1652815770000|2022-05-17 19:29:30|764.38|747.28|764.36|747.26|764.45|747.35|764.31|747.21|13
1652815780000|2022-05-17 19:29:40|764.47|747.37|764.65|747.55|764.65|747.55|764.44|747.34|10
1652815790000|2022-05-17 19:29:50|764.63|747.53|764.41|747.31|764.63|747.53|764.39|747.29|8
1652815800000|2022-05-17 19:30:00|764.57|747.47|764.62|747.52|765.01|747.91|764.47|747.37|24
1652815810000|2022-05-17 19:30:10|764.6|747.5|764.39|747.29|764.64|747.54|764.37|747.27|13
1652815820000|2022-05-17 19:30:20|764.41|747.31|764.81|747.71|764.81|747.71|764.39|747.29|11
1652815830000|2022-05-17 19:30:30|764.87|747.77|764.72|747.62|764.87|747.77|764.68|747.58|10
1652815840000|2022-05-17 19:30:40|764.82|747.72|764.84|747.74|764.84|747.74|764.78|747.68|7
1652815850000|2022-05-17 19:30:50|764.83|747.73|764.41|747.31|764.83|747.73|764.41|747.31|16
1652815860000|2022-05-17 19:31:00|764.55|747.45|764.86|747.76|764.86|747.76|764.55|747.45|8
1652815870000|2022-05-17 19:31:10|764.85|747.75|766.09|748.99|766.09|748.99|764.83|747.73|15
1652815880000|2022-05-17 19:31:20|766.06|748.96|766.17|749.07|766.17|749.07|766.04|748.94|9
1652815890000|2022-05-17 19:31:30|766.23|749.13|766.02|748.92|766.61|749.51|766.02|748.92|19
1652815900000|2022-05-17 19:31:40|766.01|748.91|765.3|748.2|766.01|748.91|765.3|748.2|9
1652815910000|2022-05-17 19:31:50|765.29|748.19|764.48|747.38|765.29|748.19|764.25|747.15|19
1652815920000|2022-05-17 19:32:00|764.49|747.39|763.55|746.45|764.49|747.39|763.55|746.45|17
1652815930000|2022-05-17 19:32:10|763.62|746.52|763.97|746.87|764.09|746.99|763.6|746.5|20
1652815940000|2022-05-17 19:32:20|763.94|746.84|763.98|746.88|763.98|746.88|763.62|746.52|17
1652815950000|2022-05-17 19:32:30|763.92|746.82|763.85|746.75|763.92|746.82|763.69|746.59|7
1652815960000|2022-05-17 19:32:40|763.96|746.86|763.31|746.21|764.19|747.09|763.31|746.21|20
1652815970000|2022-05-17 19:32:50|763.32|746.22|762.99|745.89|763.32|746.22|762.99|745.89|5
1652815980000|2022-05-17 19:33:00|762.97|745.87|763.37|746.27|763.37|746.27|762.89|745.79|9
1652815990000|2022-05-17 19:33:10|763.32|746.22|763.04|745.94|763.32|746.22|763.04|745.94|8
1652816000000|2022-05-17 19:33:20|763.22|746.12|763.22|746.12|763.22|746.12|763.22|746.12|1
1652816010000|2022-05-17 19:33:30|763.72|746.62|764.17|747.07|764.19|747.09|763.72|746.62|10
1652816020000|2022-05-17 19:33:40|764.18|747.08|764.11|747.01|764.18|747.08|764.11|747.01|3
1652816030000|2022-05-17 19:33:50|764.13|747.03|764.14|747.04|764.25|747.15|764.13|747.03|8
1652816040000|2022-05-17 19:34:00|764.13|747.03|764.94|747.84|764.94|747.84|764.13|747.03|13
1652816050000|2022-05-17 19:34:10|765.13|748.03|765.99|748.89|766.01|748.91|765.08|747.98|14
1652816060000|2022-05-17 19:34:20|765.92|748.82|765.34|748.24|766.03|748.93|765.27|748.17|14
1652816070000|2022-05-17 19:34:30|765.4|748.3|764.41|747.31|765.61|748.51|764.12|747.02|24
1652816080000|2022-05-17 19:34:40|764.34|747.24|764.25|747.15|764.34|747.24|764.21|747.11|6
1652816090000|2022-05-17 19:34:50|764.36|747.26|765.21|748.11|765.21|748.11|764.36|747.26|10
1652816100000|2022-05-17 19:35:00|765.31|748.21|766.02|748.92|766.18|749.08|765.31|748.21|15
1652816110000|2022-05-17 19:35:10|765.78|748.68|765.21|748.11|765.78|748.68|765.21|748.11|8
1652816120000|2022-05-17 19:35:20|765.24|748.14|766.03|748.93|766.03|748.93|765.24|748.14|8
1652816130000|2022-05-17 19:35:30|766.17|749.07|766.2|749.1|766.2|749.1|766.17|749.07|5
1652816140000|2022-05-17 19:35:40|766.23|749.13|766.98|749.88|766.98|749.88|766.23|749.13|8
1652816150000|2022-05-17 19:35:50|766.97|749.87|766.21|749.11|766.97|749.87|766.18|749.08|16
1652816160000|2022-05-17 19:36:00|766.23|749.13|766.26|749.16|766.5|749.4|766.2|749.1|15
1652816170000|2022-05-17 19:36:10|766.18|749.08|766.2|749.1|766.2|749.1|766.08|748.98|8
1652816180000|2022-05-17 19:36:20|766.18|749.08|766.08|748.98|766.18|749.08|766.08|748.98|2
1652816190000|2022-05-17 19:36:30|766.06|748.96|765.85|748.75|766.06|748.96|765.3|748.2|20
1652816200000|2022-05-17 19:36:40|765.86|748.76|766.26|749.16|766.38|749.28|765.86|748.76|9
1652816210000|2022-05-17 19:36:50|766.25|749.15|766.06|748.96|766.25|749.15|766.06|748.96|2
1652816220000|2022-05-17 19:37:00|766.02|748.92|765.85|748.75|766.02|748.92|765.82|748.72|7
1652816230000|2022-05-17 19:37:10|765.58|748.48|765.14|748.04|765.83|748.73|765.14|748.04|7
1652816240000|2022-05-17 19:37:20|765.18|748.08|765.21|748.11|765.4|748.3|765.15|748.05|24
1652816250000|2022-05-17 19:37:30|765.22|748.12|765.24|748.14|765.33|748.23|765.14|748.04|13
1652816260000|2022-05-17 19:37:40|765.19|748.09|764.98|747.88|765.19|748.09|764.98|747.88|6
1652816270000|2022-05-17 19:37:50|765.01|747.91|765.93|748.83|765.95|748.85|764.99|747.89|12
1652816280000|2022-05-17 19:38:00|765.77|748.67|765.26|748.16|765.77|748.67|765.12|748.02|20
1652816290000|2022-05-17 19:38:10|765.25|748.15|765.23|748.13|765.25|748.15|765.23|748.13|2
1652816300000|2022-05-17 19:38:20|765.22|748.12|765.2|748.1|765.22|748.12|765.2|748.1|2
1652816310000|2022-05-17 19:38:30|765.18|748.08|765.16|748.06|765.18|748.08|765.16|748.06|2
1652816320000|2022-05-17 19:38:40|765.19|748.09|765.18|748.08|765.19|748.09|765.16|748.06|3
1652816330000|2022-05-17 19:38:50|765.16|748.06|764.94|747.84|765.16|748.06|764.75|747.65|10
1652816360000|2022-05-17 19:39:20|764.87|747.77|764.94|747.84|764.94|747.84|764.87|747.77|2
1652816370000|2022-05-17 19:39:30|764.87|747.77|764.17|747.07|764.87|747.77|764.17|747.07|11
1652816380000|2022-05-17 19:39:40|764.15|747.05|763.12|746.02|764.15|747.05|763.12|746.02|17
1652816390000|2022-05-17 19:39:50|763.1|746|762.99|745.89|763.1|746|762.99|745.89|4
1652816400000|2022-05-17 19:40:00|763.21|746.11|762.3|745.2|763.21|746.11|762.3|745.2|15
1652816410000|2022-05-17 19:40:10|762.26|745.16|762.47|745.37|762.47|745.37|762.07|744.97|10
1652816420000|2022-05-17 19:40:20|762.39|745.29|762.47|745.37|762.47|745.37|762.15|745.05|7
1652816430000|2022-05-17 19:40:30|762.75|745.65|762.83|745.73|762.83|745.73|762.73|745.63|3
1652816440000|2022-05-17 19:40:40|762.86|745.76|762.91|745.81|762.91|745.81|762.83|745.73|7
1652816450000|2022-05-17 19:40:50|763.23|746.13|764.09|746.99|764.09|746.99|763.23|746.13|12
1652816460000|2022-05-17 19:41:00|764.2|747.1|763.31|746.21|764.5|747.4|763.31|746.21|23
1652816470000|2022-05-17 19:41:10|763.34|746.24|763.25|746.15|763.53|746.43|763.25|746.15|7
1652816480000|2022-05-17 19:41:20|763.34|746.24|763.28|746.18|763.49|746.39|763.28|746.18|7
1652816490000|2022-05-17 19:41:30|763.24|746.14|763.04|745.94|763.24|746.14|763.04|745.94|7
1652816500000|2022-05-17 19:41:40|763.02|745.92|763|745.9|763.02|745.92|763|745.9|2
1652816510000|2022-05-17 19:41:50|763.11|746.01|763.11|746.01|763.11|746.01|763|745.9|3
1652816520000|2022-05-17 19:42:00|763.12|746.02|763.26|746.16|763.28|746.18|763.11|746.01|4
1652816530000|2022-05-17 19:42:10|763.23|746.13|762.48|745.38|763.23|746.13|762.31|745.21|24
1652816540000|2022-05-17 19:42:20|762.67|745.57|762.94|745.84|762.94|745.84|762.53|745.43|13
1652816550000|2022-05-17 19:42:30|763.02|745.92|763.01|745.91|763.02|745.92|762.94|745.84|3
1652816560000|2022-05-17 19:42:40|762.94|745.84|762.91|745.81|763.31|746.21|762.87|745.77|10
1652816570000|2022-05-17 19:42:50|762.87|745.77|763.83|746.73|763.83|746.73|762.87|745.77|11
1652816580000|2022-05-17 19:43:00|763.84|746.74|763.87|746.77|763.89|746.79|763.84|746.74|4
1652816590000|2022-05-17 19:43:10|763.8|746.7|763.84|746.74|763.84|746.74|763.8|746.7|3
1652816600000|2022-05-17 19:43:20|763.86|746.76|763.79|746.69|763.86|746.76|763.79|746.69|4
1652816610000|2022-05-17 19:43:30|763.65|746.55|763.63|746.53|763.65|746.55|763.63|746.53|2
1652816620000|2022-05-17 19:43:40|763.65|746.55|763.83|746.73|763.85|746.75|763.63|746.53|4
1652816630000|2022-05-17 19:43:50|763.81|746.71|764.31|747.21|764.31|747.21|763.81|746.71|13
1652816640000|2022-05-17 19:44:00|764.3|747.2|764.2|747.1|764.3|747.2|764.13|747.03|12
1652816650000|2022-05-17 19:44:10|764.13|747.03|763.86|746.76|764.13|747.03|763.86|746.76|5
1652816660000|2022-05-17 19:44:20|763.89|746.79|763.19|746.09|763.89|746.79|763.19|746.09|9
1652816670000|2022-05-17 19:44:30|763.18|746.08|762.86|745.76|763.18|746.08|762.79|745.69|15
1652816680000|2022-05-17 19:44:40|763|745.9|763.03|745.93|763.34|746.24|763|745.9|10
1652816690000|2022-05-17 19:44:50|763.04|745.94|763.83|746.73|763.85|746.75|763.04|745.94|8
1652816700000|2022-05-17 19:45:00|763.8|746.7|763.14|746.04|763.83|746.73|763.12|746.02|11
1652816710000|2022-05-17 19:45:10|763.03|745.93|762.08|744.98|763.03|745.93|762.08|744.98|18
1652816720000|2022-05-17 19:45:20|762.04|744.94|761.24|744.14|762.04|744.94|761.24|744.14|12
1652816730000|2022-05-17 19:45:30|761.26|744.16|761.67|744.57|761.85|744.75|761.05|743.95|13
1652816740000|2022-05-17 19:45:40|761.69|744.59|762.13|745.03|762.29|745.19|761.69|744.59|13
1652816750000|2022-05-17 19:45:50|762.12|745.02|761.06|743.96|762.12|745.02|761.05|743.95|16
1652816760000|2022-05-17 19:46:00|761.04|743.94|761.1|744|761.46|744.36|760.96|743.86|17
1652816770000|2022-05-17 19:46:10|761.12|744.02|761.7|744.6|761.71|744.61|761.1|744|17
1652816780000|2022-05-17 19:46:20|761.72|744.62|761.31|744.21|761.82|744.72|761.28|744.18|19
1652816790000|2022-05-17 19:46:30|761.32|744.22|761.66|744.56|761.66|744.56|761.27|744.17|10
1652816800000|2022-05-17 19:46:40|761.63|744.53|761.36|744.26|761.63|744.53|761.18|744.08|9
1652816810000|2022-05-17 19:46:50|761.18|744.08|760.91|743.81|761.56|744.46|760.9|743.8|15
1652816820000|2022-05-17 19:47:00|760.94|743.84|760.99|743.89|761.21|744.11|760.88|743.78|9
1652816830000|2022-05-17 19:47:10|761|743.9|761.25|744.15|761.73|744.63|761|743.9|12
1652816840000|2022-05-17 19:47:20|761.17|744.07|760.95|743.85|761.17|744.07|760.94|743.84|8
1652816850000|2022-05-17 19:47:30|760.93|743.83|760.51|743.41|760.93|743.83|760.51|743.41|13
1652816860000|2022-05-17 19:47:40|760.14|743.04|759.3|742.2|760.14|743.04|759.21|742.11|17
1652816870000|2022-05-17 19:47:50|759.23|742.13|759.13|742.03|759.51|742.41|759.13|742.03|14
1652816880000|2022-05-17 19:48:00|759.11|742.01|759.64|742.54|759.64|742.54|758.95|741.85|11
1652816890000|2022-05-17 19:48:10|759.65|742.55|759.64|742.54|759.66|742.56|759.64|742.54|3
1652816920000|2022-05-17 19:48:40|759.72|742.62|759.17|742.07|759.74|742.64|759.17|742.07|8
1652816930000|2022-05-17 19:48:50|759.14|742.04|759.04|741.94|759.14|742.04|759.04|741.94|9
1652816940000|2022-05-17 19:49:00|759.02|741.92|758.95|741.85|759.02|741.92|758.95|741.85|4
1652816950000|2022-05-17 19:49:10|758.93|741.83|758.47|741.37|758.93|741.83|758.08|740.98|12
1652816960000|2022-05-17 19:49:20|758.38|741.28|758.84|741.74|758.87|741.77|758.38|741.28|8
1652816970000|2022-05-17 19:49:30|758.79|741.69|758.79|741.69|758.79|741.69|758.79|741.69|1
1652816980000|2022-05-17 19:49:40|758.86|741.76|759.16|742.06|759.58|742.48|758.86|741.76|12
1652816990000|2022-05-17 19:49:50|759.04|741.94|758.68|741.58|759.04|741.94|758.5|741.4|17
1652817000000|2022-05-17 19:50:00|758.71|741.61|758.81|741.71|758.81|741.71|758.68|741.58|10
1652817010000|2022-05-17 19:50:10|759.18|742.08|759.74|742.64|759.74|742.64|759.18|742.08|6
1652817020000|2022-05-17 19:50:20|759.75|742.65|760.1|743|760.14|743.04|759.75|742.65|19
1652817030000|2022-05-17 19:50:30|760|742.9|759.05|741.95|760|742.9|759.05|741.95|24
1652817040000|2022-05-17 19:50:40|759.06|741.96|759.21|742.11|759.65|742.55|759.06|741.96|16
1652817050000|2022-05-17 19:50:50|759.37|742.27|759.66|742.56|759.66|742.56|759.37|742.27|6
1652817060000|2022-05-17 19:51:00|759.67|742.57|760.46|743.36|760.46|743.36|759.67|742.57|16
1652817070000|2022-05-17 19:51:10|760.74|743.64|761.19|744.09|761.19|744.09|760.74|743.64|24
1652817080000|2022-05-17 19:51:20|761.36|744.26|762.06|744.96|762.06|744.96|761.36|744.26|11
1652817090000|2022-05-17 19:51:30|762.08|744.98|761.9|744.8|762.19|745.09|761.83|744.73|8
1652817100000|2022-05-17 19:51:40|761.89|744.79|761.56|744.46|761.89|744.79|761.31|744.21|17
1652817110000|2022-05-17 19:51:50|761.58|744.48|761.18|744.08|761.82|744.72|761.18|744.08|27
1652817120000|2022-05-17 19:52:00|761.16|744.06|761.22|744.12|761.22|744.12|761.12|744.02|16
1652817130000|2022-05-17 19:52:10|761.12|744.02|760.58|743.48|761.17|744.07|760.4|743.3|18
1652817140000|2022-05-17 19:52:20|760.59|743.49|760.72|743.62|760.78|743.68|760.59|743.49|13
1652817150000|2022-05-17 19:52:30|760.53|743.43|761.16|744.06|761.62|744.52|760.17|743.07|24
1652817160000|2022-05-17 19:52:40|761.19|744.09|761.71|744.61|761.73|744.63|761.19|744.09|25
1652817170000|2022-05-17 19:52:50|761.63|744.53|760.78|743.68|761.64|744.54|760.78|743.68|17
1652817180000|2022-05-17 19:53:00|760.79|743.69|760.66|743.56|760.83|743.73|760.66|743.56|8
1652817190000|2022-05-17 19:53:10|760.64|743.54|760.58|743.48|760.72|743.62|760.57|743.47|9
1652817200000|2022-05-17 19:53:20|760.6|743.5|760.73|743.63|760.73|743.63|760.6|743.5|9
1652817210000|2022-05-17 19:53:30|760.82|743.72|761.15|744.05|761.15|744.05|760.81|743.71|13
1652817220000|2022-05-17 19:53:40|761.11|744.01|761.15|744.05|761.15|744.05|761.06|743.96|16
1652817230000|2022-05-17 19:53:50|761.13|744.03|760.9|743.8|761.13|744.03|760.59|743.49|26
1652817240000|2022-05-17 19:54:00|760.8|743.7|760.21|743.11|760.8|743.7|760.21|743.11|11
1652817250000|2022-05-17 19:54:10|760.2|743.1|760.1|743|760.2|743.1|760.08|742.98|9
1652817260000|2022-05-17 19:54:20|760.12|743.02|760.82|743.72|760.83|743.73|760.06|742.96|10
1652817270000|2022-05-17 19:54:30|760.84|743.74|760.3|743.2|760.84|743.74|760.2|743.1|12
1652817280000|2022-05-17 19:54:40|760.32|743.22|761.06|743.96|761.06|743.96|760.32|743.22|12
1652817290000|2022-05-17 19:54:50|761.08|743.98|760.92|743.82|761.1|744|760.57|743.47|19
1652817300000|2022-05-17 19:55:00|760.89|743.79|760.91|743.81|760.91|743.81|760.24|743.14|16
1652817310000|2022-05-17 19:55:10|760.87|743.77|761.17|744.07|761.19|744.09|760.85|743.75|15
1652817320000|2022-05-17 19:55:20|761.18|744.08|761.03|743.93|761.36|744.26|760.84|743.74|27
1652817330000|2022-05-17 19:55:30|761.1|744|760.65|743.55|761.32|744.22|760.64|743.54|15
1652817340000|2022-05-17 19:55:40|760.63|743.53|761|743.9|761|743.9|760.54|743.44|20
1652817350000|2022-05-17 19:55:50|760.99|743.89|760.9|743.8|760.99|743.89|760.62|743.52|5
1652817360000|2022-05-17 19:56:00|760.92|743.82|761.04|743.94|761.05|743.95|760.64|743.54|11
1652817370000|2022-05-17 19:56:10|761.05|743.95|761.63|744.53|761.63|744.53|761.05|743.95|17
1652817380000|2022-05-17 19:56:20|761.65|744.55|763.12|746.02|763.12|746.02|761.65|744.55|14
1652817390000|2022-05-17 19:56:30|762.62|745.52|762.39|745.29|763.08|745.98|762.17|745.07|10
1652817400000|2022-05-17 19:56:40|762.42|745.32|762.31|745.21|762.44|745.34|762.17|745.07|9
1652817410000|2022-05-17 19:56:50|762.33|745.23|762.34|745.24|762.34|745.24|762.3|745.2|4
1652817420000|2022-05-17 19:57:00|762.41|745.31|762.34|745.24|763.08|745.98|762.33|745.23|16
1652817430000|2022-05-17 19:57:10|762.08|744.98|761.34|744.24|762.11|745.01|761.34|744.24|16
1652817440000|2022-05-17 19:57:20|761.25|744.15|761.19|744.09|761.25|744.15|761.11|744.01|9
1652817450000|2022-05-17 19:57:30|761.16|744.06|761.39|744.29|761.39|744.29|761.02|743.92|12
1652817460000|2022-05-17 19:57:40|761.38|744.28|761.15|744.05|761.38|744.28|761.15|744.05|5
1652817470000|2022-05-17 19:57:50|761.13|744.03|761.12|744.02|761.33|744.23|761.12|744.02|8
1652817480000|2022-05-17 19:58:00|761.11|744.01|761.34|744.24|761.38|744.28|761.1|744|9
1652817490000|2022-05-17 19:58:10|761.17|744.07|761.03|743.93|761.33|744.23|761.03|743.93|15
1652817500000|2022-05-17 19:58:20|760.99|743.89|761|743.9|761|743.9|760.95|743.85|8
1652817510000|2022-05-17 19:58:30|760.98|743.88|760.38|743.28|760.98|743.88|760.36|743.26|12
1652817520000|2022-05-17 19:58:40|760.32|743.22|760.79|743.69|760.95|743.85|760.3|743.2|11
1652817530000|2022-05-17 19:58:50|760.77|743.67|760.53|743.43|760.77|743.67|760.16|743.06|10
1652817540000|2022-05-17 19:59:00|760.4|743.3|759.92|742.82|760.44|743.34|759.92|742.82|19
1652817550000|2022-05-17 19:59:10|759.68|742.58|759.16|742.06|759.68|742.58|759.16|742.06|7
1652817560000|2022-05-17 19:59:20|759.38|742.28|758.76|741.66|759.38|742.28|758.76|741.66|15
1652817570000|2022-05-17 19:59:30|758.7|741.6|758.93|741.83|758.97|741.87|758.64|741.54|9
1652817580000|2022-05-17 19:59:40|758.95|741.85|760.44|743.34|760.99|743.89|758.95|741.85|22
1652817590000|2022-05-17 19:59:50|760.46|743.36|761.09|743.99|761.09|743.99|760.34|743.24|19
1652817600000|2022-05-17 20:00:00|760.9|743.8|759.78|742.68|760.9|743.8|759.78|742.68|18
1652817610000|2022-05-17 20:00:10|759.44|742.34|759.91|742.81|759.93|742.83|759.01|741.91|28
1652817620000|2022-05-17 20:00:20|760.13|743.03|759.55|742.45|760.24|743.14|759.55|742.45|15
1652817630000|2022-05-17 20:00:30|759.47|742.37|759.45|742.35|759.58|742.48|759.4|742.3|12
1652817640000|2022-05-17 20:00:40|759.46|742.36|759.44|742.34|759.46|742.36|759.44|742.34|3
1652817650000|2022-05-17 20:00:50|759.42|742.32|759.47|742.37|759.47|742.37|759.42|742.32|4
1652817660000|2022-05-17 20:01:00|759.29|742.19|759.29|742.19|759.34|742.24|759.29|742.19|4
1652817670000|2022-05-17 20:01:10|759.3|742.2|759.48|742.38|759.48|742.38|759.3|742.2|3
1652817680000|2022-05-17 20:01:20|759.33|742.23|759.76|742.66|760.07|742.97|759.33|742.23|19
1652817690000|2022-05-17 20:01:30|759.55|742.45|759.34|742.24|759.61|742.51|759.34|742.24|4
1652817700000|2022-05-17 20:01:40|759.36|742.26|759.47|742.37|759.63|742.53|759.36|742.26|8
1652817710000|2022-05-17 20:01:50|759.48|742.38|760.1|743|760.1|743|759.35|742.25|13
1652817720000|2022-05-17 20:02:00|760.15|743.05|760.89|743.79|760.89|743.79|760.08|742.98|26
1652817730000|2022-05-17 20:02:10|760.9|743.8|760.9|743.8|761.06|743.96|760.9|743.8|13
1652817740000|2022-05-17 20:02:20|760.88|743.78|760.91|743.81|760.91|743.81|760.86|743.76|5
1652817750000|2022-05-17 20:02:30|760.93|743.83|760.93|743.83|760.93|743.83|760.93|743.83|1
1652817760000|2022-05-17 20:02:40|760.91|743.81|760.65|743.55|760.91|743.81|760.64|743.54|8
1652817770000|2022-05-17 20:02:50|760.64|743.54|759.95|742.85|760.66|743.56|759.91|742.81|15
1652817780000|2022-05-17 20:03:00|759.93|742.83|759.94|742.84|760.05|742.95|759.93|742.83|10
1652817790000|2022-05-17 20:03:10|759.96|742.86|759.87|742.77|759.96|742.86|759.85|742.75|5
1652817800000|2022-05-17 20:03:20|759.85|742.75|760.9|743.8|760.92|743.82|759.85|742.75|13
1652817810000|2022-05-17 20:03:30|760.88|743.78|760.83|743.73|760.88|743.78|760.83|743.73|3
1652817820000|2022-05-17 20:03:40|760.81|743.71|760.82|743.72|760.84|743.74|760.77|743.67|8
1652817830000|2022-05-17 20:03:50|760.75|743.65|760.79|743.69|760.79|743.69|760.75|743.65|16
1652817840000|2022-05-17 20:04:00|760.77|743.67|760.75|743.65|760.79|743.69|760.75|743.65|9
1652817850000|2022-05-17 20:04:10|760.76|743.66|760.77|743.67|760.79|743.69|760.75|743.65|9
1652817860000|2022-05-17 20:04:20|760.79|743.69|760.61|743.51|760.79|743.69|760.61|743.51|4
1652817870000|2022-05-17 20:04:30|760.54|743.44|760.09|742.99|760.54|743.44|760.09|742.99|16
1652817880000|2022-05-17 20:04:40|760.12|743.02|760.07|742.97|760.12|743.02|760.01|742.91|7
1652817890000|2022-05-17 20:04:50|760.08|742.98|759.93|742.83|760.15|743.05|759.93|742.83|17
1652817900000|2022-05-17 20:05:00|759.91|742.81|759.77|742.67|759.91|742.81|759.23|742.13|13
1652817910000|2022-05-17 20:05:10|759.48|742.38|759.23|742.13|759.48|742.38|759.23|742.13|4
1652817920000|2022-05-17 20:05:20|759.24|742.14|759.71|742.61|759.73|742.63|759.24|742.14|4
1652817950000|2022-05-17 20:05:50|759.69|742.59|759.69|742.59|759.69|742.59|759.69|742.59|1
1652817960000|2022-05-17 20:06:00|759.81|742.71|759.71|742.61|759.81|742.71|759.71|742.61|7
1652817970000|2022-05-17 20:06:10|759.67|742.57|759.71|742.61|759.71|742.61|759.5|742.4|7
1652817980000|2022-05-17 20:06:20|759.73|742.63|759.74|742.64|759.76|742.66|759.56|742.46|10
1652817990000|2022-05-17 20:06:30|759.73|742.63|759.73|742.63|759.73|742.63|759.5|742.4|6
1652818000000|2022-05-17 20:06:40|759.76|742.66|760.84|743.74|760.93|743.83|759.76|742.66|22
1652818010000|2022-05-17 20:06:50|760.64|743.54|760.8|743.7|760.8|743.7|760.64|743.54|5
1652818020000|2022-05-17 20:07:00|760.82|743.72|761.34|744.24|761.34|744.24|760.82|743.72|12
1652818030000|2022-05-17 20:07:10|762.05|744.95|762.03|744.93|762.05|744.95|762.03|744.93|2
1652818040000|2022-05-17 20:07:20|762.04|744.94|761.6|744.5|762.06|744.96|761.37|744.27|14
1652818050000|2022-05-17 20:07:30|761.95|744.85|762.04|744.94|762.04|744.94|761.95|744.85|5
1652818060000|2022-05-17 20:07:40|762.02|744.92|762.04|744.94|762.04|744.94|761.74|744.64|9
1652818070000|2022-05-17 20:07:50|762.02|744.92|761.89|744.79|762.02|744.92|761.47|744.37|9
1652818080000|2022-05-17 20:08:00|761.91|744.81|761.26|744.16|761.91|744.81|761.2|744.1|11
1652818090000|2022-05-17 20:08:10|761.24|744.14|761.02|743.92|761.24|744.14|760.21|743.11|21
1652818100000|2022-05-17 20:08:20|761|743.9|760.82|743.72|761.02|743.92|760.82|743.72|10
1652818110000|2022-05-17 20:08:30|760.83|743.73|760.62|743.52|760.86|743.76|760.62|743.52|12
1652818120000|2022-05-17 20:08:40|760.46|743.36|760.24|743.14|760.46|743.36|760.22|743.12|5
1652818130000|2022-05-17 20:08:50|760.22|743.12|760.17|743.07|760.22|743.12|760.17|743.07|4
1652818140000|2022-05-17 20:09:00|760.13|743.03|759.92|742.82|760.13|743.03|759.92|742.82|6
1652818150000|2022-05-17 20:09:10|759.93|742.83|759.99|742.89|760.2|743.1|759.93|742.83|5
1652818160000|2022-05-17 20:09:20|759.94|742.84|759.98|742.88|759.98|742.88|759.94|742.84|4
1652818170000|2022-05-17 20:09:30|759.96|742.86|759.96|742.86|759.96|742.86|759.96|742.86|1
1652818180000|2022-05-17 20:09:40|759.94|742.84|761.02|743.92|761.02|743.92|759.94|742.84|11
1652818190000|2022-05-17 20:09:50|760.96|743.86|760.96|743.86|760.96|743.86|760.96|743.86|1
1652818200000|2022-05-17 20:10:00|760.9|743.8|760.3|743.2|760.9|743.8|760.15|743.05|17
1652818210000|2022-05-17 20:10:10|760.16|743.06|760.02|742.92|760.16|743.06|760.02|742.92|5
1652818220000|2022-05-17 20:10:20|760.04|742.94|760.92|743.82|760.95|743.85|760.04|742.94|11
1652818230000|2022-05-17 20:10:30|760.9|743.8|760.88|743.78|760.9|743.8|760.87|743.77|3
1652818240000|2022-05-17 20:10:40|760.87|743.77|760.87|743.77|760.87|743.77|760.87|743.77|1
1652818260000|2022-05-17 20:11:00|760.88|743.78|760.65|743.55|760.88|743.78|760.64|743.54|5
1652818280000|2022-05-17 20:11:20|760.67|743.57|760.91|743.81|760.96|743.86|760.67|743.57|8
1652818290000|2022-05-17 20:11:30|760.97|743.87|761.2|744.1|761.2|744.1|760.97|743.87|5
1652818300000|2022-05-17 20:11:40|761.24|744.14|761.24|744.14|761.26|744.16|761.13|744.03|14
1652818310000|2022-05-17 20:11:50|761.19|744.09|761.21|744.11|761.29|744.19|761.18|744.08|9
1652818320000|2022-05-17 20:12:00|761.43|744.33|761.43|744.33|761.43|744.33|761.43|744.33|1
1652818330000|2022-05-17 20:12:10|761.49|744.39|762.04|744.94|762.04|744.94|761.49|744.39|10
1652818340000|2022-05-17 20:12:20|762.14|745.04|761.49|744.39|762.14|745.04|761.49|744.39|9
1652818350000|2022-05-17 20:12:30|761.51|744.41|761.51|744.41|761.55|744.45|761.49|744.39|5
1652818360000|2022-05-17 20:12:40|761.49|744.39|761.44|744.34|761.49|744.39|761.44|744.34|3
1652818370000|2022-05-17 20:12:50|761.49|744.39|761.49|744.39|761.49|744.39|761.49|744.39|1
1652818380000|2022-05-17 20:13:00|761.47|744.37|761.48|744.38|761.49|744.39|761.44|744.34|4
1652818390000|2022-05-17 20:13:10|761.49|744.39|761.89|744.79|761.98|744.88|761.49|744.39|8
1652818400000|2022-05-17 20:13:20|761.6|744.5|762.35|745.25|762.35|745.25|761.6|744.5|10
1652818410000|2022-05-17 20:13:30|762.37|745.27|762.43|745.33|762.97|745.87|762.37|745.27|16
1652818420000|2022-05-17 20:13:40|762.37|745.27|762.04|744.94|762.37|745.27|762.04|744.94|11
1652818430000|2022-05-17 20:13:50|762.01|744.91|762.3|745.2|762.38|745.28|762.01|744.91|11
1652818440000|2022-05-17 20:14:00|762.22|745.12|761.49|744.39|762.22|745.12|761.49|744.39|6
1652818470000|2022-05-17 20:14:30|761.54|744.44|762.22|745.12|762.22|745.12|761.54|744.44|9
1652818480000|2022-05-17 20:14:40|762.21|745.11|761.69|744.59|762.22|745.12|761.57|744.47|15
1652818490000|2022-05-17 20:14:50|761.74|744.64|761.47|744.37|761.74|744.64|761.47|744.37|4
1652818500000|2022-05-17 20:15:00|761.49|744.39|762.15|745.05|762.15|745.05|761.49|744.39|5
1652818510000|2022-05-17 20:15:10|762.18|745.08|762.2|745.1|762.2|745.1|762.18|745.08|2
1652818520000|2022-05-17 20:15:20|762.21|745.11|761.68|744.58|762.25|745.15|761.68|744.58|7
1652818530000|2022-05-17 20:15:30|761.64|744.54|761.6|744.5|761.64|744.54|761.43|744.33|6
1652818540000|2022-05-17 20:15:40|761.62|744.52|761.67|744.57|761.7|744.6|761.62|744.52|8
1652818550000|2022-05-17 20:15:50|761.57|744.47|761.53|744.43|761.59|744.49|761.47|744.37|8
1652818560000|2022-05-17 20:16:00|761.55|744.45|761.51|744.41|761.55|744.45|761.49|744.39|3
1652818570000|2022-05-17 20:16:10|761.49|744.39|761.49|744.39|761.49|744.39|761.49|744.39|1
1652818580000|2022-05-17 20:16:20|761.51|744.41|762.23|745.13|762.23|745.13|761.51|744.41|10
1652818590000|2022-05-17 20:16:30|762.25|745.15|761.64|744.54|762.25|745.15|761.64|744.54|8
1652818600000|2022-05-17 20:16:40|761.66|744.56|761.57|744.47|761.66|744.56|761.57|744.47|7
1652818610000|2022-05-17 20:16:50|761.49|744.39|761.49|744.39|761.49|744.39|761.46|744.36|3
1652818620000|2022-05-17 20:17:00|761.51|744.41|762|744.9|762|744.9|761.49|744.39|11
1652818630000|2022-05-17 20:17:10|762.02|744.92|761.7|744.6|762.21|745.11|761.7|744.6|13
1652818640000|2022-05-17 20:17:20|761.84|744.74|762.2|745.1|762.2|745.1|761.84|744.74|3
1652818650000|2022-05-17 20:17:30|762.22|745.12|762.34|745.24|762.34|745.24|762.22|745.12|6
1652818660000|2022-05-17 20:17:40|762.36|745.26|762.43|745.33|763.08|745.98|762.36|745.26|20
1652818670000|2022-05-17 20:17:50|762.45|745.35|762.71|745.61|762.71|745.61|762.45|745.35|11
1652818680000|2022-05-17 20:18:00|762.63|745.53|762.41|745.31|762.63|745.53|762.29|745.19|6
1652818690000|2022-05-17 20:18:10|762.39|745.29|762.17|745.07|762.39|745.29|762.17|745.07|3
1652818700000|2022-05-17 20:18:20|762.11|745.01|761.49|744.39|762.11|745.01|761.49|744.39|12
1652818720000|2022-05-17 20:18:40|761.47|744.37|761.54|744.44|761.54|744.44|761.47|744.37|4
1652818730000|2022-05-17 20:18:50|761.49|744.39|761.49|744.39|761.49|744.39|761.49|744.39|1
1652818740000|2022-05-17 20:19:00|761.5|744.4|762.16|745.06|762.16|745.06|761.49|744.39|20
1652818750000|2022-05-17 20:19:10|762.18|745.08|762.41|745.31|762.41|745.31|762.18|745.08|12
1652818760000|2022-05-17 20:19:20|762.43|745.33|762.4|745.3|762.48|745.38|762.36|745.26|8
1652818770000|2022-05-17 20:19:30|762.42|745.32|762.42|745.32|762.42|745.32|762.42|745.32|1
1652818780000|2022-05-17 20:19:40|762.44|745.34|762.45|745.35|762.45|745.35|762.44|745.34|2
1652818790000|2022-05-17 20:19:50|762.47|745.37|762.47|745.37|762.47|745.37|762.47|745.37|1
1652818800000|2022-05-17 20:20:00|762.49|745.39|762.44|745.34|762.51|745.41|762.38|745.28|13
1652818810000|2022-05-17 20:20:10|762.45|745.35|762.47|745.37|762.47|745.37|762.44|745.34|7
1652818820000|2022-05-17 20:20:20|762.44|745.34|762.4|745.3|762.44|745.34|762.38|745.28|5
1652818830000|2022-05-17 20:20:30|762.38|745.28|762.41|745.31|762.41|745.31|762.38|745.28|5
1652818850000|2022-05-17 20:20:50|762.4|745.3|762.43|745.33|762.43|745.33|762.4|745.3|3
1652818860000|2022-05-17 20:21:00|762.4|745.3|762.42|745.32|762.42|745.32|762.4|745.3|2
1652818870000|2022-05-17 20:21:10|762.38|745.28|762.39|745.29|762.39|745.29|762.38|745.28|2
1652818880000|2022-05-17 20:21:20|762.41|745.31|762.41|745.31|762.41|745.31|762.38|745.28|4
1652818890000|2022-05-17 20:21:30|762.36|745.26|762.23|745.13|762.38|745.28|762.23|745.13|5
1652818900000|2022-05-17 20:21:40|762.21|745.11|762.21|745.11|762.21|745.11|762.21|745.11|1
1652818910000|2022-05-17 20:21:50|762.23|745.13|762.23|745.13|762.23|745.13|762.23|745.13|1
1652818920000|2022-05-17 20:22:00|762.3|745.2|762.33|745.23|762.41|745.31|762.3|745.2|9
1652818930000|2022-05-17 20:22:10|762.42|745.32|762.54|745.44|762.54|745.44|762.37|745.27|5
1652818940000|2022-05-17 20:22:20|763.05|745.95|763.44|746.34|764|746.9|763.05|745.95|16
1652818950000|2022-05-17 20:22:30|763.46|746.36|763.19|746.09|764.12|747.02|763.19|746.09|18
1652818960000|2022-05-17 20:22:40|763.21|746.11|763.42|746.32|763.42|746.32|763.21|746.11|7
1652818970000|2022-05-17 20:22:50|763.43|746.33|763.26|746.16|763.5|746.4|763.25|746.15|8
1652818980000|2022-05-17 20:23:00|763.13|746.03|763.11|746.01|763.13|746.03|763.11|746.01|4
1652818990000|2022-05-17 20:23:10|763.13|746.03|763.19|746.09|763.19|746.09|763.13|746.03|4
1652819000000|2022-05-17 20:23:20|763.2|746.1|763.45|746.35|763.45|746.35|763.2|746.1|5
1652819010000|2022-05-17 20:23:30|763.47|746.37|764.28|747.18|764.28|747.18|763.47|746.37|16
1652819020000|2022-05-17 20:23:40|764.32|747.22|765.08|747.98|765.08|747.98|764.32|747.22|10
1652819030000|2022-05-17 20:23:50|765.01|747.91|764.93|747.83|765.01|747.91|764.34|747.24|19
1652819040000|2022-05-17 20:24:00|764.98|747.88|764.1|747|765.1|748|764.07|746.97|17
1652819050000|2022-05-17 20:24:10|764.12|747.02|764.29|747.19|764.39|747.29|764.12|747.02|7
1652819060000|2022-05-17 20:24:20|764.22|747.12|764.47|747.37|764.47|747.37|764.22|747.12|8
1652819070000|2022-05-17 20:24:30|764.71|747.61|764.44|747.34|765.02|747.92|764.42|747.32|9
1652819080000|2022-05-17 20:24:40|764.59|747.49|765.08|747.98|765.08|747.98|764.44|747.34|8
1652819090000|2022-05-17 20:24:50|765.1|748|765.27|748.17|765.27|748.17|765.1|748|7
1652819100000|2022-05-17 20:25:00|765.2|748.1|765.01|747.91|765.22|748.12|765.01|747.91|5
1652819110000|2022-05-17 20:25:10|765.02|747.92|764.68|747.58|765.02|747.92|764.31|747.21|8
1652819120000|2022-05-17 20:25:20|764.7|747.6|764.54|747.44|764.7|747.6|764.54|747.44|5
1652819130000|2022-05-17 20:25:30|764.7|747.6|764.54|747.44|764.7|747.6|764.54|747.44|2
1652819150000|2022-05-17 20:25:50|764.7|747.6|764.76|747.66|764.76|747.66|764.7|747.6|4
1652819160000|2022-05-17 20:26:00|764.78|747.68|764.71|747.61|764.78|747.68|764.64|747.54|5
1652819170000|2022-05-17 20:26:10|764.54|747.44|764.44|747.34|764.54|747.44|764.42|747.32|3
1652819180000|2022-05-17 20:26:20|764.46|747.36|764.4|747.3|764.46|747.36|764.35|747.25|4
1652819190000|2022-05-17 20:26:30|764.39|747.29|764.31|747.21|764.39|747.29|764.31|747.21|3
1652819200000|2022-05-17 20:26:40|764.33|747.23|764.43|747.33|764.43|747.33|764.33|747.23|5
1652819210000|2022-05-17 20:26:50|764.46|747.36|765.13|748.03|765.14|748.04|764.46|747.36|13
1652819220000|2022-05-17 20:27:00|765.12|748.02|764.42|747.32|765.12|748.02|764.42|747.32|7
1652819230000|2022-05-17 20:27:10|764.44|747.34|764.7|747.6|765.08|747.98|764.44|747.34|10
1652819240000|2022-05-17 20:27:20|764.52|747.42|764.53|747.43|764.53|747.43|764.52|747.42|2
1652819260000|2022-05-17 20:27:40|764.31|747.21|764.8|747.7|764.82|747.72|764.31|747.21|11
1652819270000|2022-05-17 20:27:50|764.81|747.71|765.09|747.99|765.09|747.99|764.81|747.71|3
1652819280000|2022-05-17 20:28:00|765.11|748.01|765.14|748.04|765.15|748.05|765.11|748.01|8
1652819290000|2022-05-17 20:28:10|765.15|748.05|764.36|747.26|765.15|748.05|764.35|747.25|5
1652819300000|2022-05-17 20:28:20|764.35|747.25|763.83|746.73|764.35|747.25|763.35|746.25|17
1652819310000|2022-05-17 20:28:30|764|746.9|763.58|746.48|764.08|746.98|763.37|746.27|17
1652819320000|2022-05-17 20:28:40|763.82|746.72|763.99|746.89|764.12|747.02|763.82|746.72|10
1652819330000|2022-05-17 20:28:50|763.97|746.87|763.97|746.87|763.97|746.87|763.97|746.87|1
1652819340000|2022-05-17 20:29:00|763.93|746.83|763.35|746.25|763.93|746.83|763.34|746.24|14
1652819350000|2022-05-17 20:29:10|763.23|746.13|763.34|746.24|763.47|746.37|763.23|746.13|7
1652819360000|2022-05-17 20:29:20|763.48|746.38|763.32|746.22|763.48|746.38|763.32|746.22|11
1652819370000|2022-05-17 20:29:30|763.45|746.35|763.46|746.36|763.46|746.36|763.32|746.22|9
1652819380000|2022-05-17 20:29:40|763.33|746.23|763.34|746.24|763.47|746.37|763.33|746.23|7
1652819390000|2022-05-17 20:29:50|763.35|746.25|763.34|746.24|763.35|746.25|763.34|746.24|2
1652819400000|2022-05-17 20:30:00|763.36|746.26|763.66|746.56|763.71|746.61|763.34|746.24|17
1652819410000|2022-05-17 20:30:10|763.7|746.6|763.34|746.24|763.72|746.62|763.34|746.24|10
1652819420000|2022-05-17 20:30:20|763.45|746.35|763.32|746.22|763.45|746.35|763.32|746.22|10
1652819430000|2022-05-17 20:30:30|763.33|746.23|763.35|746.25|763.35|746.25|763.33|746.23|2
1652819450000|2022-05-17 20:30:50|763.54|746.44|763.35|746.25|763.54|746.44|763.35|746.25|2
1652819470000|2022-05-17 20:31:10|763.33|746.23|762.45|745.35|763.33|746.23|762.45|745.35|12
1652819480000|2022-05-17 20:31:20|762.37|745.27|762.37|745.27|762.37|745.27|762.37|745.27|1
1652819490000|2022-05-17 20:31:30|762.22|745.12|762.21|745.11|762.22|745.12|762.21|745.11|4
1652819500000|2022-05-17 20:31:40|762.2|745.1|762.15|745.05|762.2|745.1|762.1|745|8
1652819510000|2022-05-17 20:31:50|762.13|745.03|762.32|745.22|762.53|745.43|762.12|745.02|14
1652819520000|2022-05-17 20:32:00|762.29|745.19|763.92|746.82|763.92|746.82|762.29|745.19|20
1652819530000|2022-05-17 20:32:10|763.95|746.85|763.32|746.22|764.25|747.15|763.32|746.22|13
1652819540000|2022-05-17 20:32:20|763.31|746.21|763.49|746.39|763.49|746.39|763.12|746.02|9
1652819550000|2022-05-17 20:32:30|763.51|746.41|763.75|746.65|763.75|746.65|763.49|746.39|6
1652819560000|2022-05-17 20:32:40|763.88|746.78|764.06|746.96|764.12|747.02|763.88|746.78|10
1652819570000|2022-05-17 20:32:50|764.07|746.97|764.62|747.52|764.62|747.52|764.07|746.97|8
1652819580000|2022-05-17 20:33:00|764.93|747.83|765.15|748.05|765.15|748.05|764.93|747.83|13
1652819590000|2022-05-17 20:33:10|765.17|748.07|765.25|748.15|765.25|748.15|765.17|748.07|5
1652819600000|2022-05-17 20:33:20|765.09|747.99|765.03|747.93|765.09|747.99|765.03|747.93|3
1652819610000|2022-05-17 20:33:30|765.05|747.95|764.99|747.89|765.05|747.95|764.97|747.87|4
1652819620000|2022-05-17 20:33:40|765.01|747.91|765.05|747.95|765.05|747.95|765.01|747.91|2
1652819630000|2022-05-17 20:33:50|764.97|747.87|765.01|747.91|765.01|747.91|764.97|747.87|3
1652819640000|2022-05-17 20:34:00|765.02|747.92|765.16|748.06|765.2|748.1|765.02|747.92|10
1652819650000|2022-05-17 20:34:10|765.09|747.99|764.96|747.86|765.09|747.99|764.96|747.86|2
1652819660000|2022-05-17 20:34:20|764.98|747.88|765.26|748.16|765.26|748.16|764.96|747.86|11
1652819670000|2022-05-17 20:34:30|765.28|748.18|766.08|748.98|766.08|748.98|765.13|748.03|13
1652819680000|2022-05-17 20:34:40|766.09|748.99|765.24|748.14|766.27|749.17|765.24|748.14|16
1652819690000|2022-05-17 20:34:50|765.23|748.13|764.33|747.23|765.23|748.13|764.2|747.1|18
1652819700000|2022-05-17 20:35:00|764.34|747.24|765.23|748.13|765.26|748.16|764.2|747.1|11
1652819710000|2022-05-17 20:35:10|765.25|748.15|765.63|748.53|765.63|748.53|765.25|748.15|8
1652819720000|2022-05-17 20:35:20|765.62|748.52|765.42|748.32|765.65|748.55|765.42|748.32|10
1652819730000|2022-05-17 20:35:30|765.54|748.44|765.22|748.12|765.66|748.56|765.17|748.07|17
1652819740000|2022-05-17 20:35:40|765.23|748.13|765.23|748.13|765.25|748.15|765.09|747.99|11
1652819750000|2022-05-17 20:35:50|765.25|748.15|766.05|748.95|766.05|748.95|765.25|748.15|14
1652819760000|2022-05-17 20:36:00|766.03|748.93|766.12|749.02|766.12|749.02|766|748.9|7
1652819770000|2022-05-17 20:36:10|766.1|749|765.67|748.57|766.1|749|765.67|748.57|4
1652819780000|2022-05-17 20:36:20|765.68|748.58|765.99|748.89|766.05|748.95|765.68|748.58|8
1652819790000|2022-05-17 20:36:30|765.97|748.87|765.98|748.88|765.98|748.88|765.97|748.87|2
1652819800000|2022-05-17 20:36:40|765.96|748.86|765.69|748.59|765.96|748.86|765.57|748.47|15
1652819810000|2022-05-17 20:36:50|765.57|748.47|765.32|748.22|765.69|748.59|765.06|747.96|15
1652819820000|2022-05-17 20:37:00|765.18|748.08|765.45|748.35|765.45|748.35|765.18|748.08|7
1652819830000|2022-05-17 20:37:10|765.47|748.37|765.47|748.37|765.47|748.37|765.47|748.37|1
1652819840000|2022-05-17 20:37:20|765.6|748.5|766.04|748.94|766.08|748.98|765.57|748.47|7
1652819850000|2022-05-17 20:37:30|766.01|748.91|765.48|748.38|766.01|748.91|765.45|748.35|7
1652819860000|2022-05-17 20:37:40|765.49|748.39|766.01|748.91|766.11|749.01|765.49|748.39|10
1652819870000|2022-05-17 20:37:50|765.89|748.79|766.14|749.04|766.14|749.04|765.39|748.29|22
1652819880000|2022-05-17 20:38:00|766.15|749.05|766.1|749|766.15|749.05|766.1|749|3
1652819890000|2022-05-17 20:38:10|765.7|748.6|765.71|748.61|765.71|748.61|765.55|748.45|9
1652819900000|2022-05-17 20:38:20|765.55|748.45|765.99|748.89|765.99|748.89|765.55|748.45|12
1652819910000|2022-05-17 20:38:30|765.61|748.51|765.41|748.31|765.86|748.76|765.28|748.18|16
1652819920000|2022-05-17 20:38:40|765.43|748.33|765.43|748.33|765.43|748.33|765.43|748.33|1
1652819930000|2022-05-17 20:38:50|765.45|748.35|765.52|748.42|765.52|748.42|765.45|748.35|5
1652819940000|2022-05-17 20:39:00|765.57|748.47|766.05|748.95|766.08|748.98|765.57|748.47|6
1652819950000|2022-05-17 20:39:10|766.07|748.97|766.36|749.26|766.36|749.26|766.07|748.97|12
1652819960000|2022-05-17 20:39:20|766.38|749.28|765.42|748.32|766.38|749.28|765.38|748.28|8
1652819970000|2022-05-17 20:39:30|765.46|748.36|765.85|748.75|765.85|748.75|765.46|748.36|6
1652819980000|2022-05-17 20:39:40|765.91|748.81|765.55|748.45|765.95|748.85|765.55|748.45|8
1652819990000|2022-05-17 20:39:50|765.5|748.4|766.15|749.05|766.19|749.09|765.5|748.4|13
1652820000000|2022-05-17 20:40:00|766.13|749.03|765.41|748.31|766.13|749.03|765.39|748.29|7
1652820010000|2022-05-17 20:40:10|765.46|748.36|765.48|748.38|765.48|748.38|765.46|748.36|2
1652820050000|2022-05-17 20:40:50|765.57|748.47|765.98|748.88|765.98|748.88|765.57|748.47|8
1652820060000|2022-05-17 20:41:00|766.02|748.92|766.16|749.06|766.16|749.06|766.02|748.92|4
1652820070000|2022-05-17 20:41:10|766.15|749.05|766.12|749.02|766.15|749.05|766.08|748.98|5
1652820080000|2022-05-17 20:41:20|766.08|748.98|766.1|749|766.1|749|765.9|748.8|6
1652820090000|2022-05-17 20:41:30|765.92|748.82|765.92|748.82|765.92|748.82|765.68|748.58|4
1652820100000|2022-05-17 20:41:40|765.85|748.75|766.02|748.92|766.02|748.92|765.85|748.75|6
1652820110000|2022-05-17 20:41:50|765.65|748.55|764.82|747.72|765.65|748.55|764.82|747.72|9
1652820120000|2022-05-17 20:42:00|764.47|747.37|764.95|747.85|765|747.9|764.43|747.33|8
1652820130000|2022-05-17 20:42:10|764.97|747.87|765.05|747.95|765.05|747.95|764.97|747.87|6
1652820140000|2022-05-17 20:42:20|765.13|748.03|765.93|748.83|765.93|748.83|765.11|748.01|11
1652820150000|2022-05-17 20:42:30|765.95|748.85|766.04|748.94|766.05|748.95|765.95|748.85|6
1652820160000|2022-05-17 20:42:40|766.02|748.92|766.26|749.16|766.26|749.16|765.81|748.71|13
1652820170000|2022-05-17 20:42:50|766.24|749.14|766.24|749.14|766.24|749.14|766.24|749.14|1
1652820180000|2022-05-17 20:43:00|766.25|749.15|766.24|749.14|766.25|749.15|766.24|749.14|2
1652820200000|2022-05-17 20:43:20|766.26|749.16|766.32|749.22|766.32|749.22|766.26|749.16|5
1652820210000|2022-05-17 20:43:30|766.33|749.23|767.2|750.1|767.2|750.1|766.33|749.23|22
1652820220000|2022-05-17 20:43:40|767.22|750.12|766.81|749.71|767.22|750.12|766.81|749.71|9
1652820230000|2022-05-17 20:43:50|766.8|749.7|766.02|748.92|766.8|749.7|766.02|748.92|10
1652820240000|2022-05-17 20:44:00|766|748.9|765.64|748.54|766|748.9|765.62|748.52|11
1652820250000|2022-05-17 20:44:10|765.62|748.52|765.62|748.52|765.64|748.54|765.62|748.52|5
1652820260000|2022-05-17 20:44:20|765.6|748.5|766.3|749.2|766.3|749.2|765.6|748.5|11
1652820270000|2022-05-17 20:44:30|766.32|749.22|765.89|748.79|766.32|749.22|765.89|748.79|9
1652820280000|2022-05-17 20:44:40|765.88|748.78|766.18|749.08|766.18|749.08|765.88|748.78|8
1652820290000|2022-05-17 20:44:50|766.13|749.03|766.02|748.92|766.23|749.13|766.02|748.92|8
1652820310000|2022-05-17 20:45:10|765.92|748.82|766|748.9|766|748.9|765.33|748.23|15
1652820320000|2022-05-17 20:45:20|766.01|748.91|766.11|749.01|766.2|749.1|766.01|748.91|4
1652820330000|2022-05-17 20:45:30|766.08|748.98|766.03|748.93|766.13|749.03|766.03|748.93|4
1652820340000|2022-05-17 20:45:40|765.93|748.83|766.02|748.92|766.02|748.92|765.88|748.78|6
1652820350000|2022-05-17 20:45:50|765.97|748.87|765.91|748.81|765.97|748.87|765.91|748.81|4
1652820360000|2022-05-17 20:46:00|765.9|748.8|765.88|748.78|765.9|748.8|765.8|748.7|8
1652820370000|2022-05-17 20:46:10|765.92|748.82|766.53|749.43|766.55|749.45|765.92|748.82|17
1652820380000|2022-05-17 20:46:20|766.39|749.29|766.53|749.43|766.53|749.43|766.38|749.28|4
1652820390000|2022-05-17 20:46:30|766.34|749.24|766.25|749.15|766.55|749.45|766.25|749.15|8
1652820400000|2022-05-17 20:46:40|766.24|749.14|766.02|748.92|766.24|749.14|766.01|748.91|7
1652820410000|2022-05-17 20:46:50|766.01|748.91|765.84|748.74|766.37|749.27|765.84|748.74|9
1652820420000|2022-05-17 20:47:00|765.91|748.81|765.56|748.46|765.91|748.81|765.27|748.17|10
1652820430000|2022-05-17 20:47:10|765.76|748.66|766|748.9|766|748.9|765.76|748.66|4
1652820440000|2022-05-17 20:47:20|765.92|748.82|765.8|748.7|765.92|748.82|765.8|748.7|3
1652820450000|2022-05-17 20:47:30|765.81|748.71|765.85|748.75|765.85|748.75|765.81|748.71|3
1652820460000|2022-05-17 20:47:40|765.92|748.82|765.97|748.87|765.99|748.89|765.85|748.75|7
1652820470000|2022-05-17 20:47:50|765.89|748.79|765.86|748.76|765.89|748.79|765.86|748.76|2
1652820500000|2022-05-17 20:48:20|765.71|748.61|765.31|748.21|765.71|748.61|765.21|748.11|14
1652820510000|2022-05-17 20:48:30|765.37|748.27|765.61|748.51|765.61|748.51|765.37|748.27|2
1652820520000|2022-05-17 20:48:40|765.76|748.66|766.2|749.1|766.22|749.12|765.76|748.66|10
1652820530000|2022-05-17 20:48:50|766.23|749.13|766.01|748.91|766.53|749.43|766.01|748.91|10
1652820540000|2022-05-17 20:49:00|765.92|748.82|765.98|748.88|766.03|748.93|765.69|748.59|13
1652820550000|2022-05-17 20:49:10|765.88|748.78|765.97|748.87|765.97|748.87|765.88|748.78|2
1652820560000|2022-05-17 20:49:20|766.18|749.08|766.24|749.14|766.54|749.44|766.09|748.99|11
1652820570000|2022-05-17 20:49:30|766.19|749.09|765.85|748.75|766.19|749.09|765.83|748.73|9
1652820580000|2022-05-17 20:49:40|765.93|748.83|765.34|748.24|765.93|748.83|765.15|748.05|6
1652820590000|2022-05-17 20:49:50|765.61|748.51|765.55|748.45|765.61|748.51|765.55|748.45|3
1652820600000|2022-05-17 20:50:00|765.53|748.43|765.08|747.98|765.56|748.46|765.08|747.98|8
1652820610000|2022-05-17 20:50:10|765.06|747.96|764.97|747.87|765.14|748.04|764.71|747.61|14
1652820620000|2022-05-17 20:50:20|764.93|747.83|764.73|747.63|764.93|747.83|764.73|747.63|8
1652820630000|2022-05-17 20:50:30|764.74|747.64|765.16|748.06|765.17|748.07|764.74|747.64|8
1652820640000|2022-05-17 20:50:40|765.17|748.07|765.14|748.04|765.28|748.18|765.14|748.04|5
1652820650000|2022-05-17 20:50:50|765.13|748.03|765.02|747.92|765.13|748.03|765.02|747.92|7
1652820660000|2022-05-17 20:51:00|765.01|747.91|764.03|746.93|765.01|747.91|764.03|746.93|21
1652820670000|2022-05-17 20:51:10|764.01|746.91|763.64|746.54|764.01|746.91|763.2|746.1|17
1652820680000|2022-05-17 20:51:20|763.74|746.64|764.3|747.2|764.33|747.23|763.74|746.64|7
1652820690000|2022-05-17 20:51:30|764.14|747.04|764.09|746.99|764.22|747.12|764.09|746.99|3
1652820710000|2022-05-17 20:51:50|764.05|746.95|763.7|746.6|764.05|746.95|763.7|746.6|5
1652820720000|2022-05-17 20:52:00|763.6|746.5|763.64|746.54|763.64|746.54|763.6|746.5|2
1652820730000|2022-05-17 20:52:10|763.6|746.5|763.6|746.5|763.6|746.5|763.6|746.5|1
1652820740000|2022-05-17 20:52:20|763.58|746.48|763.28|746.18|763.58|746.48|763.28|746.18|4
1652820750000|2022-05-17 20:52:30|763.26|746.16|763.6|746.5|763.62|746.52|763.26|746.16|6
1652820760000|2022-05-17 20:52:40|763.53|746.43|763.24|746.14|763.53|746.43|763.24|746.14|7
1652820770000|2022-05-17 20:52:50|763.22|746.12|764.24|747.14|764.27|747.17|763.22|746.12|10
1652820780000|2022-05-17 20:53:00|764.26|747.16|764.26|747.16|764.62|747.52|764.26|747.16|13
1652820790000|2022-05-17 20:53:10|764.24|747.14|764.24|747.14|764.24|747.14|764.24|747.14|1
1652820810000|2022-05-17 20:53:30|764.22|747.12|763.68|746.58|764.22|747.12|763.68|746.58|8
1652820820000|2022-05-17 20:53:40|763.56|746.46|763.29|746.19|763.56|746.46|763.29|746.19|5
1652820840000|2022-05-17 20:54:00|763.47|746.37|763.47|746.37|763.51|746.41|763.47|746.37|5
1652820850000|2022-05-17 20:54:10|763.51|746.41|763.47|746.37|763.51|746.41|763.47|746.37|2
1652820860000|2022-05-17 20:54:20|763.29|746.19|763.66|746.56|763.66|746.56|763.29|746.19|4
1652820870000|2022-05-17 20:54:30|763.64|746.54|764.15|747.05|764.15|747.05|763.64|746.54|5
1652820880000|2022-05-17 20:54:40|764.14|747.04|763.32|746.22|764.14|747.04|763.32|746.22|7
1652820890000|2022-05-17 20:54:50|763.33|746.23|764.14|747.04|764.14|747.04|763.33|746.23|10
1652820900000|2022-05-17 20:55:00|764.08|746.98|763.97|746.87|764.08|746.98|763.97|746.87|2
1652820910000|2022-05-17 20:55:10|763.75|746.65|763.55|746.45|763.75|746.65|763.55|746.45|5
1652820920000|2022-05-17 20:55:20|763.4|746.3|764.01|746.91|764.01|746.91|763.32|746.22|9
1652820930000|2022-05-17 20:55:30|763.95|746.85|763.63|746.53|763.95|746.85|763.4|746.3|11
1652820950000|2022-05-17 20:55:50|763.69|746.59|763.96|746.86|764.12|747.02|763.69|746.59|7
1652820960000|2022-05-17 20:56:00|763.6|746.5|763.4|746.3|763.6|746.5|763.4|746.3|10
1652820970000|2022-05-17 20:56:10|763.5|746.4|764.03|746.93|764.03|746.93|763.5|746.4|10
1652820980000|2022-05-17 20:56:20|763.86|746.76|763.36|746.26|763.91|746.81|763.24|746.14|10
1652820990000|2022-05-17 20:56:30|763.37|746.27|763.61|746.51|763.61|746.51|763.32|746.22|4
1652821010000|2022-05-17 20:56:50|763.51|746.41|763.32|746.22|763.51|746.41|763.32|746.22|4
1652821020000|2022-05-17 20:57:00|763.12|746.02|763.09|745.99|763.12|746.02|763.09|745.99|3
1652821030000|2022-05-17 20:57:10|763.07|745.97|763.53|746.43|763.53|746.43|763.07|745.97|5
1652821040000|2022-05-17 20:57:20|763.64|746.54|763.62|746.52|763.64|746.54|763.62|746.52|2
1652821050000|2022-05-17 20:57:30|763.64|746.54|764.15|747.05|764.15|747.05|763.64|746.54|7
1652821060000|2022-05-17 20:57:40|764.11|747.01|763.82|746.72|764.11|747.01|763.78|746.68|8
1652821070000|2022-05-17 20:57:50|763.9|746.8|763.7|746.6|764.06|746.96|763.7|746.6|10
1652821080000|2022-05-17 20:58:00|763.75|746.65|764.16|747.06|764.18|747.08|763.75|746.65|8
1652821090000|2022-05-17 20:58:10|764.15|747.05|763.12|746.02|764.15|747.05|763.12|746.02|13
1652821100000|2022-05-17 20:58:20|763.06|745.96|762.3|745.2|763.06|745.96|762.3|745.2|7
1652821110000|2022-05-17 20:58:30|762.2|745.1|762.16|745.06|762.2|745.1|762.16|745.06|2
1652821120000|2022-05-17 20:58:40|762.33|745.23|762.34|745.24|762.34|745.24|762.33|745.23|2
1652821130000|2022-05-17 20:58:50|762.16|745.06|762.49|745.39|762.49|745.39|762.16|745.06|7
1652821140000|2022-05-17 20:59:00|762.6|745.5|762.59|745.49|762.62|745.52|762.58|745.48|5
1652821150000|2022-05-17 20:59:10|762.62|745.52|762.59|745.49|762.62|745.52|762.59|745.49|4
1652821160000|2022-05-17 20:59:20|762.86|745.76|762.62|745.52|762.94|745.84|762.53|745.43|10
1652821170000|2022-05-17 20:59:30|762.61|745.51|762.69|745.59|762.75|745.65|762.61|745.51|6
1652821180000|2022-05-17 20:59:40|762.63|745.53|762.69|745.59|762.69|745.59|762.63|745.53|2
1652821190000|2022-05-17 20:59:50|762.65|745.55|762.63|745.53|762.69|745.59|762.63|745.53|5
1652821200000|2022-05-17 21:00:00|762.69|745.59|762.44|745.34|762.72|745.62|762.4|745.3|12
1652821210000|2022-05-17 21:00:10|762.27|745.17|761.63|744.53|762.27|745.17|761.55|744.45|20
1652821220000|2022-05-17 21:00:20|761.57|744.47|761.49|744.39|761.63|744.53|761.49|744.39|16
1652821230000|2022-05-17 21:00:30|761.57|744.47|761.57|744.47|761.64|744.54|761.49|744.39|19
1652821240000|2022-05-17 21:00:40|761.38|744.28|761.6|744.5|761.62|744.52|761.31|744.21|13
1652821250000|2022-05-17 21:00:50|761.63|744.53|762.05|744.95|762.05|744.95|761.63|744.53|6
1652821260000|2022-05-17 21:01:00|762.14|745.04|762.17|745.07|762.17|745.07|762.14|745.04|3
1652821270000|2022-05-17 21:01:10|762.2|745.1|762.05|744.95|762.2|745.1|762.05|744.95|2
1652821280000|2022-05-17 21:01:20|762.01|744.91|762.01|744.91|762.01|744.91|762.01|744.91|1
1652821290000|2022-05-17 21:01:30|761.99|744.89|761.92|744.82|762.07|744.97|761.69|744.59|13
1652821300000|2022-05-17 21:01:40|761.93|744.83|761.93|744.83|761.93|744.83|761.93|744.83|1
1652821310000|2022-05-17 21:01:50|761.92|744.82|761.92|744.82|761.92|744.82|761.92|744.82|1
1652821330000|2022-05-17 21:02:10|761.98|744.88|761.98|744.88|761.98|744.88|761.98|744.88|1
1652821340000|2022-05-17 21:02:20|762.27|745.17|762.27|745.17|762.27|745.17|761.98|744.88|5
1652821350000|2022-05-17 21:02:30|761.98|744.88|761.98|744.88|761.98|744.88|761.98|744.88|1
1652821360000|2022-05-17 21:02:40|762.27|745.17|762.6|745.5|762.6|745.5|761.98|744.88|5
1652821370000|2022-05-17 21:02:50|762.85|745.75|763.08|745.98|763.08|745.98|762.85|745.75|7
1652821380000|2022-05-17 21:03:00|763.17|746.07|762.92|745.82|763.17|746.07|762.83|745.73|11
1652821390000|2022-05-17 21:03:10|762.99|745.89|763.96|746.86|763.96|746.86|762.99|745.89|13
1652821400000|2022-05-17 21:03:20|763.98|746.88|764.22|747.12|764.22|747.12|763.98|746.88|14
1652821410000|2022-05-17 21:03:30|764.15|747.05|764.28|747.18|764.28|747.18|764.15|747.05|12
1652821420000|2022-05-17 21:03:40|764.14|747.04|764.22|747.12|764.25|747.15|764.14|747.04|12
1652821450000|2022-05-17 21:04:10|764.06|746.96|764.07|746.97|764.07|746.97|763.25|746.15|19
1652821460000|2022-05-17 21:04:20|764.1|747|764.12|747.02|764.13|747.03|764.07|746.97|7
1652821470000|2022-05-17 21:04:30|764.1|747|764.07|746.97|764.1|747|764.07|746.97|3
1652821480000|2022-05-17 21:04:40|764.04|746.94|764.03|746.93|764.04|746.94|763.55|746.45|9
1652821490000|2022-05-17 21:04:50|763.92|746.82|764.03|746.93|764.03|746.93|763.92|746.82|2
1652821500000|2022-05-17 21:05:00|763.74|746.64|763.26|746.16|763.78|746.68|763.22|746.12|14
1652821510000|2022-05-17 21:05:10|763.29|746.19|763.2|746.1|763.29|746.19|763.19|746.09|5
1652821520000|2022-05-17 21:05:20|763.22|746.12|763.7|746.6|763.84|746.74|763.22|746.12|16
1652821530000|2022-05-17 21:05:30|763.77|746.67|763.4|746.3|764.01|746.91|763.4|746.3|10
1652821540000|2022-05-17 21:05:40|763.42|746.32|763.42|746.32|763.42|746.32|763.42|746.32|1
1652821550000|2022-05-17 21:05:50|763.54|746.44|764.13|747.03|764.16|747.06|763.54|746.44|11
1652821560000|2022-05-17 21:06:00|764.11|747.01|763.84|746.74|764.11|747.01|763.82|746.72|3
1652821570000|2022-05-17 21:06:10|764.09|746.99|763.69|746.59|764.1|747|763.69|746.59|12
1652821590000|2022-05-17 21:06:30|763.68|746.58|763.43|746.33|763.68|746.58|763.29|746.19|7
1652821600000|2022-05-17 21:06:40|763.44|746.34|763.4|746.3|763.68|746.58|763.4|746.3|8
1652821610000|2022-05-17 21:06:50|763.43|746.33|763.39|746.29|763.43|746.33|763.39|746.29|3
1652821630000|2022-05-17 21:07:10|763.4|746.3|763.49|746.39|763.55|746.45|763.4|746.3|5
1652821640000|2022-05-17 21:07:20|763.62|746.52|763.68|746.58|763.68|746.58|763.62|746.52|2
1652821650000|2022-05-17 21:07:30|763.55|746.45|763.49|746.39|763.68|746.58|763.49|746.39|4
1652821660000|2022-05-17 21:07:40|763.62|746.52|763.43|746.33|763.62|746.52|763.43|746.33|3
1652821670000|2022-05-17 21:07:50|763.53|746.43|763.68|746.58|763.68|746.58|763.49|746.39|9
1652821680000|2022-05-17 21:08:00|763.62|746.52|763.47|746.37|763.62|746.52|763.47|746.37|3
1652821690000|2022-05-17 21:08:10|763.48|746.38|763.48|746.38|763.48|746.38|763.48|746.38|1
1652821700000|2022-05-17 21:08:20|763.61|746.51|763.68|746.58|763.68|746.58|763.48|746.38|8
1652821710000|2022-05-17 21:08:30|763.56|746.46|763.68|746.58|763.68|746.58|763.56|746.46|2
1652821720000|2022-05-17 21:08:40|763.61|746.51|763.47|746.37|763.61|746.51|763.47|746.37|3
1652821730000|2022-05-17 21:08:50|763.48|746.38|763.45|746.35|763.48|746.38|763.4|746.3|6
1652821740000|2022-05-17 21:09:00|763.47|746.37|763.68|746.58|763.68|746.58|763.45|746.35|4
1652821770000|2022-05-17 21:09:30|763.55|746.45|764.21|747.11|764.21|747.11|763.55|746.45|5
1652821780000|2022-05-17 21:09:40|764.22|747.12|764.32|747.22|764.34|747.24|764.22|747.12|8
1652821790000|2022-05-17 21:09:50|764.33|747.23|764.45|747.35|764.47|747.37|764.33|747.23|9
1652821800000|2022-05-17 21:10:00|764.6|747.5|764.01|746.91|764.6|747.5|763.95|746.85|10
1652821810000|2022-05-17 21:10:10|764.1|747|764.1|747|764.1|747|764.1|747|1
1652821840000|2022-05-17 21:10:40|764.09|746.99|764.04|746.94|764.09|746.99|764.04|746.94|3
1652821860000|2022-05-17 21:11:00|764.01|746.91|763.3|746.2|764.01|746.91|763.25|746.15|6
1652821880000|2022-05-17 21:11:20|763.36|746.26|764.02|746.92|764.02|746.92|763.36|746.26|16
1652821890000|2022-05-17 21:11:30|764.06|746.96|764.11|747.01|764.13|747.03|764.06|746.96|4
1652821900000|2022-05-17 21:11:40|764.12|747.02|764.12|747.02|764.12|747.02|764.12|747.02|1
1652821910000|2022-05-17 21:11:50|764.02|746.92|763.99|746.89|764.02|746.92|763.99|746.89|3
1652821930000|2022-05-17 21:12:10|763.97|746.87|763.97|746.87|763.97|746.87|763.97|746.87|1
1652821940000|2022-05-17 21:12:20|763.92|746.82|763.88|746.78|763.92|746.82|763.88|746.78|2
1652821950000|2022-05-17 21:12:30|763.62|746.52|763.62|746.52|763.74|746.64|763.62|746.52|3
1652821960000|2022-05-17 21:12:40|763.47|746.37|763.57|746.47|763.57|746.47|763.47|746.37|2
1652821970000|2022-05-17 21:12:50|763.71|746.61|763.97|746.87|763.97|746.87|763.57|746.47|6
1652821980000|2022-05-17 21:13:00|763.94|746.84|764.06|746.96|764.06|746.96|763.94|746.84|4
1652822010000|2022-05-17 21:13:30|764.09|746.99|763.79|746.69|764.09|746.99|763.79|746.69|5
1652822020000|2022-05-17 21:13:40|763.91|746.81|763.79|746.69|763.91|746.81|763.79|746.69|2
1652822060000|2022-05-17 21:14:20|763.55|746.45|763.76|746.66|763.76|746.66|763.55|746.45|2
1652822090000|2022-05-17 21:14:50|763.77|746.67|763.78|746.68|763.78|746.68|763.77|746.67|2
1652822100000|2022-05-17 21:15:00|763.77|746.67|763.55|746.45|763.77|746.67|763.55|746.45|4
1652822110000|2022-05-17 21:15:10|763.61|746.51|763.61|746.51|763.61|746.51|763.61|746.51|1
1652822160000|2022-05-17 21:16:00|763.76|746.66|763.75|746.65|763.76|746.66|763.75|746.65|2
1652822170000|2022-05-17 21:16:10|763.74|746.64|764.61|747.51|764.61|747.51|763.74|746.64|10
1652822190000|2022-05-17 21:16:30|764.73|747.63|764.72|747.62|764.73|747.63|764.72|747.62|2
1652822210000|2022-05-17 21:16:50|764.55|747.45|764.54|747.44|764.72|747.62|764.51|747.41|9
1652822220000|2022-05-17 21:17:00|764.51|747.41|764.38|747.28|764.71|747.61|764.38|747.28|15
1652822230000|2022-05-17 21:17:10|764.26|747.16|764.28|747.18|764.4|747.3|764.26|747.16|5
1652822240000|2022-05-17 21:17:20|764.24|747.14|764.24|747.14|764.24|747.14|764.24|747.14|1
1652822250000|2022-05-17 21:17:30|764.28|747.18|764.13|747.03|764.28|747.18|764.13|747.03|4
1652822260000|2022-05-17 21:17:40|764.12|747.02|763.88|746.78|764.12|747.02|763.88|746.78|11
1652822270000|2022-05-17 21:17:50|763.72|746.62|763.68|746.58|763.72|746.62|763.68|746.58|4
1652822280000|2022-05-17 21:18:00|763.69|746.59|763.69|746.59|763.69|746.59|763.69|746.59|1
1652822290000|2022-05-17 21:18:10|763.71|746.61|763.71|746.61|763.71|746.61|763.71|746.61|1
1652822300000|2022-05-17 21:18:20|763.7|746.6|763.7|746.6|763.7|746.6|763.7|746.6|1
1652822320000|2022-05-17 21:18:40|763.67|746.57|763.67|746.57|763.67|746.57|763.67|746.57|1
1652822340000|2022-05-17 21:19:00|763.68|746.58|763.68|746.58|763.68|746.58|763.68|746.58|1
1652822370000|2022-05-17 21:19:30|763.67|746.57|763.67|746.57|763.67|746.57|763.67|746.57|1
1652822380000|2022-05-17 21:19:40|763.69|746.59|763.95|746.85|763.98|746.88|763.69|746.59|6
1652822390000|2022-05-17 21:19:50|763.94|746.84|763.91|746.81|763.94|746.84|763.91|746.81|4
1652822400000|2022-05-17 21:20:00|764.1|747|764.38|747.28|764.38|747.28|764.1|747|11
1652822420000|2022-05-17 21:20:20|764.39|747.29|764.4|747.3|764.4|747.3|764.39|747.29|2
1652822430000|2022-05-17 21:20:30|764.47|747.37|764.4|747.3|764.47|747.37|764.4|747.3|12
1652822440000|2022-05-17 21:20:40|764.47|747.37|764.62|747.52|764.62|747.52|764.4|747.3|12
1652822450000|2022-05-17 21:20:50|764.55|747.45|764.47|747.37|764.62|747.52|764.44|747.34|23
1652822460000|2022-05-17 21:21:00|764.54|747.44|764.69|747.59|764.7|747.6|764.47|747.37|14
1652822470000|2022-05-17 21:21:10|764.54|747.44|764.7|747.6|764.7|747.6|764.54|747.44|10
1652822480000|2022-05-17 21:21:20|764.72|747.62|765.11|748.01|765.11|748.01|764.72|747.62|2
1652822490000|2022-05-17 21:21:30|765.13|748.03|765.09|747.99|765.13|748.03|765.06|747.96|12
1652822500000|2022-05-17 21:21:40|765.08|747.98|765.04|747.94|765.08|747.98|765.03|747.93|6
1652822510000|2022-05-17 21:21:50|765.03|747.93|765.05|747.95|765.11|748.01|765.03|747.93|4
1652822520000|2022-05-17 21:22:00|765.06|747.96|765.06|747.96|765.06|747.96|765.06|747.96|1
1652822530000|2022-05-17 21:22:10|765.02|747.92|764.75|747.65|765.06|747.96|764.75|747.65|7
1652822540000|2022-05-17 21:22:20|764.53|747.43|764.55|747.45|764.56|747.46|764.41|747.31|8
1652822550000|2022-05-17 21:22:30|764.57|747.47|764.57|747.47|764.57|747.47|764.55|747.45|3
1652822560000|2022-05-17 21:22:40|764.55|747.45|764.55|747.45|764.55|747.45|764.55|747.45|1
1652822610000|2022-05-17 21:23:30|764.42|747.32|764.42|747.32|764.42|747.32|764.42|747.32|1
1652822620000|2022-05-17 21:23:40|764.51|747.41|765.32|748.22|765.32|748.22|764.51|747.41|14
1652822630000|2022-05-17 21:23:50|765.39|748.29|765.47|748.37|765.47|748.37|765.39|748.29|6
1652822640000|2022-05-17 21:24:00|765.46|748.36|765.47|748.37|765.47|748.37|765.4|748.3|6
1652822650000|2022-05-17 21:24:10|765.43|748.33|765.47|748.37|765.47|748.37|765.4|748.3|6
1652822660000|2022-05-17 21:24:20|765.55|748.45|765.47|748.37|765.55|748.45|765.47|748.37|14
1652822670000|2022-05-17 21:24:30|765.43|748.33|765.23|748.13|765.43|748.33|765.23|748.13|7
1652822680000|2022-05-17 21:24:40|765.24|748.14|765.24|748.14|765.24|748.14|765.24|748.14|1
1652822690000|2022-05-17 21:24:50|765.23|748.13|765.23|748.13|765.23|748.13|765.23|748.13|1
1652822700000|2022-05-17 21:25:00|765.22|748.12|764.86|747.76|765.22|748.12|764.68|747.58|11
1652822710000|2022-05-17 21:25:10|764.84|747.74|764.57|747.47|764.84|747.74|764.57|747.47|2
1652822720000|2022-05-17 21:25:20|764.59|747.49|764.59|747.49|764.59|747.49|764.59|747.49|1
1652822730000|2022-05-17 21:25:30|764.56|747.46|764.65|747.55|764.65|747.55|764.56|747.46|5
1652822740000|2022-05-17 21:25:40|764.6|747.5|764.71|747.61|764.71|747.61|764.6|747.5|3
1652822750000|2022-05-17 21:25:50|764.7|747.6|764.7|747.6|764.71|747.61|764.7|747.6|3
1652822760000|2022-05-17 21:26:00|764.71|747.61|764.71|747.61|764.71|747.61|764.71|747.61|1
1652822770000|2022-05-17 21:26:10|764.45|747.35|765.18|748.08|765.21|748.11|764.45|747.35|9
1652822780000|2022-05-17 21:26:20|765.16|748.06|765.08|747.98|765.16|748.06|765.08|747.98|5
1652822790000|2022-05-17 21:26:30|765.07|747.97|765.07|747.97|765.07|747.97|765.07|747.97|1
1652822800000|2022-05-17 21:26:40|765.01|747.91|764.94|747.84|765.01|747.91|764.94|747.84|4
1652822810000|2022-05-17 21:26:50|764.96|747.86|765.03|747.93|765.05|747.95|764.96|747.86|5
1652822830000|2022-05-17 21:27:10|765.14|748.04|765.16|748.06|765.17|748.07|765.05|747.95|10
1652822840000|2022-05-17 21:27:20|765.14|748.04|765.41|748.31|765.41|748.31|765.13|748.03|16
1652822850000|2022-05-17 21:27:30|765.33|748.23|765.35|748.25|765.37|748.27|765.33|748.23|4
1652822890000|2022-05-17 21:28:10|765.22|748.12|765.18|748.08|765.22|748.12|765.18|748.08|2
1652822920000|2022-05-17 21:28:40|765.17|748.07|765.16|748.06|765.17|748.07|765.16|748.06|2
1652822930000|2022-05-17 21:28:50|765.3|748.2|765.3|748.2|765.3|748.2|765.29|748.19|3
1652822940000|2022-05-17 21:29:00|765.36|748.26|765.3|748.2|765.36|748.26|765.3|748.2|6
1652822950000|2022-05-17 21:29:10|765.33|748.23|765.37|748.27|765.42|748.32|765.33|748.23|13
1652822960000|2022-05-17 21:29:20|765.4|748.3|765.52|748.42|765.54|748.44|765.35|748.25|19
1652822970000|2022-05-17 21:29:30|765.53|748.43|765.54|748.44|765.54|748.44|765.41|748.31|6
1652822980000|2022-05-17 21:29:40|765.41|748.31|765.41|748.31|765.54|748.44|765.41|748.31|7
1652822990000|2022-05-17 21:29:50|765.54|748.44|765.49|748.39|765.54|748.44|765.41|748.31|3
1652823000000|2022-05-17 21:30:00|765.41|748.31|765.54|748.44|765.54|748.44|765.41|748.31|8
1652823010000|2022-05-17 21:30:10|765.41|748.31|765.18|748.08|765.54|748.44|765.18|748.08|7
1652823020000|2022-05-17 21:30:20|765.43|748.33|765.43|748.33|765.43|748.33|765.18|748.08|8
1652823030000|2022-05-17 21:30:30|765.31|748.21|765.43|748.33|765.43|748.33|765.31|748.21|7
1652823040000|2022-05-17 21:30:40|765.31|748.21|765.38|748.28|765.43|748.33|765.31|748.21|9
1652823050000|2022-05-17 21:30:50|765.43|748.33|765.43|748.33|765.43|748.33|765.18|748.08|3
1652823060000|2022-05-17 21:31:00|765.31|748.21|765.46|748.36|765.49|748.39|765.31|748.21|11
1652823070000|2022-05-17 21:31:10|765.34|748.24|765.62|748.52|765.62|748.52|765.34|748.24|13
1652823080000|2022-05-17 21:31:20|765.59|748.49|765.61|748.51|765.7|748.6|765.39|748.29|17
1652823090000|2022-05-17 21:31:30|765.72|748.62|765.95|748.85|766.08|748.98|765.59|748.49|13
1652823100000|2022-05-17 21:31:40|765.96|748.86|765.98|748.88|765.98|748.88|765.96|748.86|3
1652823120000|2022-05-17 21:32:00|765.99|748.89|766|748.9|766|748.9|765.99|748.89|2
1652823130000|2022-05-17 21:32:10|766.01|748.91|766.01|748.91|766.01|748.91|766.01|748.91|1
1652823140000|2022-05-17 21:32:20|765.96|748.86|766.01|748.91|766.01|748.91|765.96|748.86|2
1652823160000|2022-05-17 21:32:40|765.94|748.84|765.94|748.84|765.94|748.84|765.94|748.84|1
1652823190000|2022-05-17 21:33:10|766.01|748.91|766.01|748.91|766.01|748.91|766.01|748.91|1
1652823220000|2022-05-17 21:33:40|766.02|748.92|766.02|748.92|766.02|748.92|766.02|748.92|1
1652823230000|2022-05-17 21:33:50|766.13|749.03|766.02|748.92|766.14|749.04|765.99|748.89|4
1652823260000|2022-05-17 21:34:20|765.95|748.85|766.11|749.01|766.11|749.01|765.95|748.85|3
1652823270000|2022-05-17 21:34:30|766.12|749.02|767.46|750.36|767.46|750.36|766.12|749.02|12
1652823300000|2022-05-17 21:35:00|767.49|750.39|767.49|750.39|767.49|750.39|767.49|750.39|1
1652823310000|2022-05-17 21:35:10|767.99|750.89|767.99|750.89|767.99|750.89|767.49|750.39|9
1652823320000|2022-05-17 21:35:20|768.47|751.37|768.46|751.36|768.47|751.37|768.46|751.36|2
1652823330000|2022-05-17 21:35:30|768.47|751.37|768.35|751.25|768.47|751.37|767.98|750.88|4
1652823340000|2022-05-17 21:35:40|768.47|751.37|768.69|751.59|768.69|751.59|768.47|751.37|2
1652823350000|2022-05-17 21:35:50|768.71|751.61|768.71|751.61|768.71|751.61|768.71|751.61|1
1652823360000|2022-05-17 21:36:00|768.72|751.62|769.19|752.09|769.19|752.09|768.72|751.62|7
1652823370000|2022-05-17 21:36:10|768.84|751.74|769.19|752.09|769.19|752.09|768.84|751.74|2
1652823400000|2022-05-17 21:36:40|768.84|751.74|768.84|751.74|769.19|752.09|768.84|751.74|7
1652823410000|2022-05-17 21:36:50|769.19|752.09|768.7|751.6|769.19|752.09|768.7|751.6|4
1652823420000|2022-05-17 21:37:00|768.69|751.59|768.77|751.67|768.77|751.67|768.69|751.59|3
1652823450000|2022-05-17 21:37:30|768.7|751.6|768.69|751.59|768.7|751.6|768.49|751.39|10
1652823470000|2022-05-17 21:37:50|768.7|751.6|768.83|751.73|768.83|751.73|768.7|751.6|4
1652823480000|2022-05-17 21:38:00|768.84|751.74|769.55|752.45|769.55|752.45|768.84|751.74|5
1652823490000|2022-05-17 21:38:10|769.7|752.6|769.7|752.6|769.7|752.6|769.7|752.6|1
1652823500000|2022-05-17 21:38:20|769.5|752.4|769.51|752.41|769.7|752.6|769.35|752.25|6
1652823510000|2022-05-17 21:38:30|769.5|752.4|769.7|752.6|769.7|752.6|769.5|752.4|13
1652823520000|2022-05-17 21:38:40|769.57|752.47|769.18|752.08|769.59|752.49|769.18|752.08|11
1652823530000|2022-05-17 21:38:50|769.17|752.07|769.21|752.11|769.28|752.18|769.16|752.06|14
1652823540000|2022-05-17 21:39:00|769.2|752.1|768.97|751.87|769.2|752.1|768.97|751.87|4
1652823550000|2022-05-17 21:39:10|768.99|751.89|768.99|751.89|768.99|751.89|768.99|751.89|1
1652823560000|2022-05-17 21:39:20|769.11|752.01|769.12|752.02|769.34|752.24|768.99|751.89|10
1652823570000|2022-05-17 21:39:30|768.99|751.89|769.12|752.02|769.12|752.02|768.99|751.89|4
1652823580000|2022-05-17 21:39:40|768.99|751.89|768.97|751.87|769.12|752.02|768.97|751.87|3
1652823590000|2022-05-17 21:39:50|769.12|752.02|769.12|752.02|769.12|752.02|768.97|751.87|6
1652823600000|2022-05-17 21:40:00|769.01|751.91|770.25|753.15|770.25|753.15|769.01|751.91|17
1652823610000|2022-05-17 21:40:10|770.26|753.16|770.16|753.06|770.26|753.16|770.16|753.06|5
1652823640000|2022-05-17 21:40:40|770.32|753.22|770.32|753.22|770.32|753.22|770.32|753.22|1
1652823650000|2022-05-17 21:40:50|770.16|753.06|770.31|753.21|770.31|753.21|770.16|753.06|4
1652823670000|2022-05-17 21:41:10|770.16|753.06|770.18|753.08|770.25|753.15|770.16|753.06|10
1652823680000|2022-05-17 21:41:20|770.19|753.09|770.31|753.21|770.36|753.26|770.19|753.09|7
1652823690000|2022-05-17 21:41:30|770.34|753.24|770.34|753.24|770.34|753.24|770.34|753.24|1
1652823700000|2022-05-17 21:41:40|770.49|753.39|771.68|754.58|771.68|754.58|770.49|753.39|14
1652823710000|2022-05-17 21:41:50|771.6|754.5|771.81|754.71|771.83|754.73|771.6|754.5|7
1652823720000|2022-05-17 21:42:00|771.8|754.7|771.59|754.49|771.8|754.7|771.4|754.3|15
1652823730000|2022-05-17 21:42:10|771.61|754.51|771.43|754.33|771.61|754.51|771.4|754.3|14
1652823740000|2022-05-17 21:42:20|771.51|754.41|771.62|754.52|771.63|754.53|771.43|754.33|10
1652823750000|2022-05-17 21:42:30|771.43|754.33|772.23|755.13|772.25|755.15|771.43|754.33|16
1652823760000|2022-05-17 21:42:40|772.21|755.11|772.24|755.14|772.24|755.14|772.21|755.11|5
1652823770000|2022-05-17 21:42:50|772.25|755.15|772.17|755.07|772.3|755.2|772.17|755.07|8
1652823780000|2022-05-17 21:43:00|772.2|755.1|772.15|755.05|772.2|755.1|772.15|755.05|4
1652823790000|2022-05-17 21:43:10|772.14|755.04|772.12|755.02|772.22|755.12|772.12|755.02|11
1652823800000|2022-05-17 21:43:20|772.14|755.04|772.12|755.02|772.14|755.04|772.12|755.02|2
1652823810000|2022-05-17 21:43:30|772.11|755.01|772.03|754.93|772.11|755.01|771.97|754.87|8
1652823820000|2022-05-17 21:43:40|772.02|754.92|772.02|754.92|772.02|754.92|772.01|754.91|3
1652823830000|2022-05-17 21:43:50|772.01|754.91|772.02|754.92|772.02|754.92|772.01|754.91|2
1652823840000|2022-05-17 21:44:00|772.01|754.91|772|754.9|772.01|754.91|772|754.9|2
1652823850000|2022-05-17 21:44:10|772.01|754.91|771.43|754.33|772.01|754.91|771.33|754.23|7
1652823860000|2022-05-17 21:44:20|771.42|754.32|772.47|755.37|772.47|755.37|771.34|754.24|18
1652823870000|2022-05-17 21:44:30|772.65|755.55|773.22|756.12|773.22|756.12|772.39|755.29|21
1652823880000|2022-05-17 21:44:40|773.24|756.14|773.24|756.14|773.24|756.14|773.22|756.12|4
1652823890000|2022-05-17 21:44:50|773.22|756.12|773.19|756.09|773.22|756.12|773.19|756.09|2
1652823900000|2022-05-17 21:45:00|773.21|756.11|773.19|756.09|773.21|756.11|773.14|756.04|6
1652823910000|2022-05-17 21:45:10|773.23|756.13|773.25|756.15|773.25|756.15|773.23|756.13|3
1652823920000|2022-05-17 21:45:20|773.24|756.14|773.25|756.15|773.29|756.19|773.22|756.12|9
1652823930000|2022-05-17 21:45:30|773.23|756.13|773.28|756.18|773.3|756.2|773.23|756.13|9
1652823940000|2022-05-17 21:45:40|773.3|756.2|773.3|756.2|773.3|756.2|773.3|756.2|1
1652823950000|2022-05-17 21:45:50|773.32|756.22|773.32|756.22|773.34|756.24|773.32|756.22|5
1652823970000|2022-05-17 21:46:10|773.24|756.14|773.24|756.14|773.24|756.14|773.24|756.14|1
1652823980000|2022-05-17 21:46:20|773.17|756.07|772.38|755.28|773.17|756.07|772.38|755.28|15
1652823990000|2022-05-17 21:46:30|772.36|755.26|772.08|754.98|772.38|755.28|772.08|754.98|16
1652824000000|2022-05-17 21:46:40|772|754.9|771.49|754.39|772|754.9|771.4|754.3|17
1652824010000|2022-05-17 21:46:50|771.53|754.43|771.19|754.09|771.53|754.43|771.16|754.06|18
1652824020000|2022-05-17 21:47:00|771.17|754.07|771.42|754.32|771.42|754.32|771.16|754.06|10
1652824030000|2022-05-17 21:47:10|771.44|754.34|772.29|755.19|772.29|755.19|771.44|754.34|12
1652824040000|2022-05-17 21:47:20|772.32|755.22|772.34|755.24|772.34|755.24|772.32|755.22|2
1652824060000|2022-05-17 21:47:40|772.37|755.27|773.34|756.24|773.34|756.24|772.37|755.27|16
1652824070000|2022-05-17 21:47:50|773.35|756.25|773.47|756.37|773.59|756.49|773.35|756.25|11
1652824080000|2022-05-17 21:48:00|773.45|756.35|773.38|756.28|773.45|756.35|773.27|756.17|12
1652824090000|2022-05-17 21:48:10|773.33|756.23|773.32|756.22|773.37|756.27|773.27|756.17|17
1652824100000|2022-05-17 21:48:20|773.27|756.17|773.19|756.09|773.32|756.22|773.04|755.94|14
1652824110000|2022-05-17 21:48:30|773.2|756.1|772.93|755.83|773.2|756.1|772.87|755.77|8
1652824120000|2022-05-17 21:48:40|772.87|755.77|772.8|755.7|772.87|755.77|772.8|755.7|2
1652824130000|2022-05-17 21:48:50|772.76|755.66|772.9|755.8|772.9|755.8|772.69|755.59|4
1652824140000|2022-05-17 21:49:00|772.89|755.79|772.88|755.78|772.89|755.79|772.88|755.78|2
1652824150000|2022-05-17 21:49:10|772.95|755.85|773.11|756.01|773.27|756.17|772.95|755.85|16
1652824160000|2022-05-17 21:49:20|773.28|756.18|773.1|756|773.29|756.19|773.1|756|12
1652824170000|2022-05-17 21:49:30|773.29|756.19|772.9|755.8|773.29|756.19|772.85|755.75|14
1652824180000|2022-05-17 21:49:40|772.89|755.79|772.87|755.77|772.89|755.79|772.87|755.77|3
1652824190000|2022-05-17 21:49:50|772.86|755.76|772.92|755.82|772.94|755.84|772.86|755.76|4
1652824200000|2022-05-17 21:50:00|773|755.9|773.23|756.13|773.24|756.14|773|755.9|7
1652824210000|2022-05-17 21:50:10|773.1|756|773.19|756.09|773.44|756.34|773.1|756|12
1652824220000|2022-05-17 21:50:20|773.11|756.01|773.32|756.22|773.32|756.22|773.11|756.01|4
1652824230000|2022-05-17 21:50:30|773.13|756.03|773.28|756.18|773.29|756.19|773.13|756.03|6
1652824240000|2022-05-17 21:50:40|773.13|756.03|773.46|756.36|773.46|756.36|773.13|756.03|6
1652824250000|2022-05-17 21:50:50|773.59|756.49|773.44|756.34|773.6|756.5|773.31|756.21|23
1652824260000|2022-05-17 21:51:00|773.43|756.33|773.46|756.36|773.6|756.5|773.43|756.33|7
1652824270000|2022-05-17 21:51:10|773.41|756.31|773.38|756.28|773.46|756.36|773.38|756.28|5
1652824280000|2022-05-17 21:51:20|773.36|756.26|773.44|756.34|773.44|756.34|773.32|756.22|13
1652824290000|2022-05-17 21:51:30|773.47|756.37|773.53|756.43|773.53|756.43|773.4|756.3|13
1652824300000|2022-05-17 21:51:40|773.48|756.38|773.45|756.35|773.48|756.38|773.4|756.3|6
1652824310000|2022-05-17 21:51:50|773.4|756.3|773.4|756.3|773.52|756.42|773.4|756.3|14
1652824320000|2022-05-17 21:52:00|773.45|756.35|773.55|756.45|773.55|756.45|773.4|756.3|7
1652824330000|2022-05-17 21:52:10|773.5|756.4|773.6|756.5|773.6|756.5|773.4|756.3|12
1652824340000|2022-05-17 21:52:20|773.45|756.35|773.47|756.37|773.54|756.44|773.4|756.3|15
1652824350000|2022-05-17 21:52:30|773.42|756.32|773.34|756.24|773.48|756.38|773.34|756.24|8
1652824360000|2022-05-17 21:52:40|773.38|756.28|773.37|756.27|773.54|756.44|773.34|756.24|11
1652824370000|2022-05-17 21:52:50|773.39|756.29|773.37|756.27|773.44|756.34|773.37|756.27|4
1652824380000|2022-05-17 21:53:00|773.42|756.32|773.65|756.55|773.65|756.55|773.42|756.32|4
1652824400000|2022-05-17 21:53:20|774.1|757|775.1|758|775.1|758|773.65|756.55|25
1652824410000|2022-05-17 21:53:30|775.22|758.12|775.36|758.26|775.5|758.4|775.22|758.12|12
1652824420000|2022-05-17 21:53:40|775.37|758.27|776.3|759.2|776.82|759.72|775.37|758.27|27
1652824430000|2022-05-17 21:53:50|776.26|759.16|776.13|759.03|776.26|759.16|776.1|759|9
1652824440000|2022-05-17 21:54:00|776.1|759|776.04|758.94|776.14|759.04|776.04|758.94|10
1652824450000|2022-05-17 21:54:10|775.99|758.89|776.05|758.95|776.12|759.02|775.99|758.89|13
1652824460000|2022-05-17 21:54:20|776.04|758.94|777.7|760.6|777.7|760.6|776.04|758.94|22
1652824470000|2022-05-17 21:54:30|777.74|760.64|777.13|760.03|777.86|760.76|777.13|760.03|10
1652824480000|2022-05-17 21:54:40|777.04|759.94|776.73|759.63|777.04|759.94|776.4|759.3|18
1652824490000|2022-05-17 21:54:50|776.77|759.67|776.97|759.87|776.97|759.87|776.52|759.42|12
1652824500000|2022-05-17 21:55:00|777.05|759.95|777.95|760.85|778.04|760.94|777.05|759.95|9
1652824510000|2022-05-17 21:55:10|778.04|760.94|778.29|761.19|778.29|761.19|777.95|760.85|13
1652824520000|2022-05-17 21:55:20|778.04|760.94|777.94|760.84|778.04|760.94|777.91|760.81|4
1652824530000|2022-05-17 21:55:30|778.02|760.92|777.94|760.84|778.02|760.92|777.94|760.84|2
1652824540000|2022-05-17 21:55:40|777.95|760.85|777.95|760.85|778.03|760.93|777.95|760.85|5
1652824550000|2022-05-17 21:55:50|777.96|760.86|778|760.9|778|760.9|777.96|760.86|2
1652824560000|2022-05-17 21:56:00|777.99|760.89|778.04|760.94|778.04|760.94|777.91|760.81|6
1652824570000|2022-05-17 21:56:10|778.55|761.45|778.42|761.32|778.55|761.45|778.42|761.32|2
1652824580000|2022-05-17 21:56:20|778.4|761.3|778.55|761.45|778.55|761.45|778.33|761.23|12
1652824590000|2022-05-17 21:56:30|778.54|761.44|778.55|761.45|778.55|761.45|778.54|761.44|2
1652824600000|2022-05-17 21:56:40|778.85|761.75|778.9|761.8|778.92|761.82|778.85|761.75|7
1652824610000|2022-05-17 21:56:50|778.27|761.17|778.12|761.02|778.29|761.19|778.12|761.02|5
1652824620000|2022-05-17 21:57:00|778.11|761.01|777.54|760.44|778.31|761.21|777.54|760.44|12
1652824630000|2022-05-17 21:57:10|777.41|760.31|777.76|760.66|777.8|760.7|777.41|760.31|18
1652824640000|2022-05-17 21:57:20|777.75|760.65|777.65|760.55|777.75|760.65|777.55|760.45|4
1652824660000|2022-05-17 21:57:40|777.74|760.64|777.51|760.41|777.74|760.64|777.51|760.41|7
1652824670000|2022-05-17 21:57:50|777.7|760.6|777.36|760.26|777.7|760.6|777.36|760.26|18
1652824680000|2022-05-17 21:58:00|777.46|760.36|777.04|759.94|777.46|760.36|777.02|759.92|14
1652824690000|2022-05-17 21:58:10|777.02|759.92|776.68|759.58|777.04|759.94|776.68|759.58|17
1652824700000|2022-05-17 21:58:20|776.73|759.63|776.74|759.64|776.75|759.65|776.72|759.62|6
1652824710000|2022-05-17 21:58:30|776.55|759.45|776.65|759.55|776.78|759.68|776.55|759.45|10
1652824720000|2022-05-17 21:58:40|776.62|759.52|777.39|760.29|777.5|760.4|776.62|759.52|20
1652824730000|2022-05-17 21:58:50|777.5|760.4|776.72|759.62|777.5|760.4|776.72|759.62|18
1652824740000|2022-05-17 21:59:00|776.81|759.71|777.65|760.55|777.65|760.55|776.55|759.45|7
1652824750000|2022-05-17 21:59:10|777.19|760.09|777.19|760.09|777.63|760.53|777.18|760.08|15
1652824760000|2022-05-17 21:59:20|777.27|760.17|777.48|760.38|777.48|760.38|777.19|760.09|22
1652824770000|2022-05-17 21:59:30|777.35|760.25|777.45|760.35|777.48|760.38|777.35|760.25|16
1652824780000|2022-05-17 21:59:40|777.35|760.25|777.36|760.26|777.51|760.41|777.35|760.25|19
1652824790000|2022-05-17 21:59:50|777.2|760.1|776.35|759.25|777.2|760.1|776.32|759.22|7
1652824800000|2022-05-17 22:00:00|776.55|759.45|777.13|760.03|777.2|760.1|776.55|759.45|13
1652824810000|2022-05-17 22:00:10|777.15|760.05|778.06|760.96|778.16|761.06|777.15|760.05|10
1652824820000|2022-05-17 22:00:20|778.16|761.06|777.44|760.34|778.21|761.11|777.44|760.34|11
1652824830000|2022-05-17 22:00:30|777.36|760.26|777.52|760.42|777.52|760.42|777.36|760.26|12
1652824840000|2022-05-17 22:00:40|777.39|760.29|777.51|760.41|778.02|760.92|777.39|760.29|11
1652824850000|2022-05-17 22:00:50|777.64|760.54|777.92|760.82|777.93|760.83|777.51|760.41|12
1652824860000|2022-05-17 22:01:00|777.88|760.78|777.43|760.33|777.88|760.78|777.43|760.33|8
1652824870000|2022-05-17 22:01:10|777.36|760.26|777.36|760.26|777.36|760.26|777.36|760.26|1
1652824880000|2022-05-17 22:01:20|777.28|760.18|776.49|759.39|777.28|760.18|776.49|759.39|9
1652824890000|2022-05-17 22:01:30|776.64|759.54|776.49|759.39|776.72|759.62|776.49|759.39|5
1652824900000|2022-05-17 22:01:40|776.48|759.38|776.89|759.79|776.94|759.84|776.43|759.33|12
1652824910000|2022-05-17 22:01:50|776.96|759.86|777.43|760.33|777.55|760.45|776.96|759.86|13
1652824920000|2022-05-17 22:02:00|777.36|760.26|777.34|760.24|777.36|760.26|777.17|760.07|5
1652824930000|2022-05-17 22:02:10|777.46|760.36|777.09|759.99|777.69|760.59|777.08|759.98|13
1652824940000|2022-05-17 22:02:20|777.08|759.98|777|759.9|777.08|759.98|777|759.9|3
1652824950000|2022-05-17 22:02:30|777.02|759.92|777|759.9|777.02|759.92|777|759.9|2
1652824960000|2022-05-17 22:02:40|776.93|759.83|777.04|759.94|777.14|760.04|776.82|759.72|9
1652824970000|2022-05-17 22:02:50|777.05|759.95|776.93|759.83|777.11|760.01|776.93|759.83|5
1652824980000|2022-05-17 22:03:00|777|759.9|777|759.9|777|759.9|777|759.9|1
1652824990000|2022-05-17 22:03:10|777.12|760.02|777.14|760.04|777.35|760.25|777|759.9|14
1652825000000|2022-05-17 22:03:20|777.35|760.25|777.11|760.01|777.35|760.25|777.08|759.98|7
1652825010000|2022-05-17 22:03:30|777.31|760.21|777.94|760.84|777.95|760.85|777.28|760.18|9
1652825020000|2022-05-17 22:03:40|777.92|760.82|778.21|761.11|778.31|761.21|777.92|760.82|7
1652825030000|2022-05-17 22:03:50|778.24|761.14|777.86|760.76|778.24|761.14|777.86|760.76|5
1652825040000|2022-05-17 22:04:00|777.91|760.81|778.24|761.14|778.33|761.23|777.91|760.81|9
1652825050000|2022-05-17 22:04:10|778.27|761.17|778.92|761.82|778.93|761.83|778.27|761.17|5
1652825060000|2022-05-17 22:04:20|778.9|761.8|778.4|761.3|778.9|761.8|778.38|761.28|7
1652825070000|2022-05-17 22:04:30|778.38|761.28|778.43|761.33|778.95|761.85|778.38|761.28|10
1652825080000|2022-05-17 22:04:40|778.4|761.3|778.58|761.48|778.58|761.48|778.39|761.29|4
1652825090000|2022-05-17 22:04:50|778.72|761.62|778.41|761.31|778.72|761.62|778.4|761.3|6
1652825100000|2022-05-17 22:05:00|778.57|761.47|778.47|761.37|778.96|761.86|778.47|761.37|12
1652825110000|2022-05-17 22:05:10|778.66|761.56|778.73|761.63|778.92|761.82|778.49|761.39|13
1652825120000|2022-05-17 22:05:20|778.75|761.65|778.99|761.89|778.99|761.89|778.73|761.63|7
1652825130000|2022-05-17 22:05:30|779.06|761.96|779.16|762.06|779.2|762.1|779.06|761.96|4
1652825140000|2022-05-17 22:05:40|779.12|762.02|778.47|761.37|779.12|762.02|778.33|761.23|8
1652825150000|2022-05-17 22:05:50|778.69|761.59|779.02|761.92|779.02|761.92|778.69|761.59|5
1652825160000|2022-05-17 22:06:00|779.05|761.95|779.05|761.95|779.08|761.98|778.85|761.75|6
1652825180000|2022-05-17 22:06:20|778.89|761.79|778.7|761.6|778.89|761.79|778.4|761.3|7
1652825190000|2022-05-17 22:06:30|778.71|761.61|778.99|761.89|778.99|761.89|778.24|761.14|11
1652825200000|2022-05-17 22:06:40|779.02|761.92|778.4|761.3|779.02|761.92|778.4|761.3|6
1652825210000|2022-05-17 22:06:50|778.63|761.53|778.69|761.59|778.69|761.59|778.63|761.53|3
1652825220000|2022-05-17 22:07:00|778.73|761.63|778.72|761.62|778.73|761.63|778.72|761.62|2
1652825230000|2022-05-17 22:07:10|778.71|761.61|778.98|761.88|779|761.9|778.71|761.61|4
1652825240000|2022-05-17 22:07:20|778.85|761.75|778.65|761.55|778.85|761.75|778.29|761.19|8
1652825250000|2022-05-17 22:07:30|778.73|761.63|778.98|761.88|779.04|761.94|778.72|761.62|9
1652825270000|2022-05-17 22:07:50|779|761.9|779.18|762.08|779.18|762.08|779|761.9|7
1652825280000|2022-05-17 22:08:00|779.29|762.19|779.5|762.4|780.05|762.95|779.17|762.07|23
1652825290000|2022-05-17 22:08:10|779.36|762.26|779.31|762.21|779.72|762.62|779.24|762.14|11
1652825300000|2022-05-17 22:08:20|779.64|762.54|780|762.9|780.03|762.93|779.64|762.54|12
1652825310000|2022-05-17 22:08:30|780.03|762.93|780.11|763.01|780.11|763.01|779.93|762.83|6
1652825320000|2022-05-17 22:08:40|780.18|763.08|780.16|763.06|780.19|763.09|780.16|763.06|6
1652825350000|2022-05-17 22:09:10|780.18|763.08|780.13|763.03|780.18|763.08|780.13|763.03|2
1652825360000|2022-05-17 22:09:20|779.68|762.58|779.98|762.88|780|762.9|779.38|762.28|15
1652825370000|2022-05-17 22:09:30|780.01|762.91|779.38|762.28|780.01|762.91|779.38|762.28|17
1652825380000|2022-05-17 22:09:40|779.49|762.39|780|762.9|780.01|762.91|779.49|762.39|10
1652825390000|2022-05-17 22:09:50|779.98|762.88|780.05|762.95|780.05|762.95|779.98|762.88|7
1652825400000|2022-05-17 22:10:00|780.06|762.96|780.11|763.01|780.13|763.03|780.05|762.95|6
1652825410000|2022-05-17 22:10:10|780.13|763.03|780.18|763.08|780.18|763.08|780.13|763.03|4
1652825420000|2022-05-17 22:10:20|780.19|763.09|780.14|763.04|780.36|763.26|780.08|762.98|7
1652825430000|2022-05-17 22:10:30|780.08|762.98|780.81|763.71|780.81|763.71|780.08|762.98|18
1652825440000|2022-05-17 22:10:40|780.86|763.76|780.88|763.78|780.88|763.78|780.85|763.75|5
1652825450000|2022-05-17 22:10:50|781|763.9|780.67|763.57|781|763.9|780.67|763.57|5
1652825460000|2022-05-17 22:11:00|780.55|763.45|780.67|763.57|780.67|763.57|780.55|763.45|2
1652825470000|2022-05-17 22:11:10|780.66|763.56|780.71|763.61|780.72|763.62|780.55|763.45|8
1652825490000|2022-05-17 22:11:30|780.5|763.4|780.5|763.4|780.5|763.4|780.5|763.4|1
1652825500000|2022-05-17 22:11:40|780.42|763.32|780.65|763.55|780.65|763.55|780.35|763.25|7
1652825510000|2022-05-17 22:11:50|780.57|763.47|780.23|763.13|780.57|763.47|780.23|763.13|6
1652825520000|2022-05-17 22:12:00|780.2|763.1|780.37|763.27|780.37|763.27|780.2|763.1|2
1652825530000|2022-05-17 22:12:10|780.2|763.1|780.01|762.91|780.2|763.1|779.85|762.75|11
1652825540000|2022-05-17 22:12:20|780.02|762.92|780.21|763.11|780.23|763.13|780.02|762.92|4
1652825550000|2022-05-17 22:12:30|780.23|763.13|780.93|763.83|780.95|763.85|780.23|763.13|14
1652825560000|2022-05-17 22:12:40|780.87|763.77|780.82|763.72|780.98|763.88|780.66|763.56|18
1652825570000|2022-05-17 22:12:50|780.77|763.67|780.35|763.25|780.77|763.67|780.35|763.25|9
1652825580000|2022-05-17 22:13:00|780.34|763.24|781.05|763.95|781.05|763.95|780.31|763.21|16
1652825590000|2022-05-17 22:13:10|781.07|763.97|781.04|763.94|781.08|763.98|781.03|763.93|6
1652825600000|2022-05-17 22:13:20|781|763.9|780.8|763.7|781|763.9|780.74|763.64|7
1652825610000|2022-05-17 22:13:30|780.73|763.63|780.42|763.32|780.73|763.63|780.42|763.32|9
1652825620000|2022-05-17 22:13:40|780.54|763.44|780.54|763.44|780.7|763.6|780.54|763.44|4
1652825630000|2022-05-17 22:13:50|780.42|763.32|780.42|763.32|780.42|763.32|780.42|763.32|1
1652825640000|2022-05-17 22:14:00|780.54|763.44|780.42|763.32|780.54|763.44|780.42|763.32|2
1652825650000|2022-05-17 22:14:10|780.54|763.44|780.77|763.67|780.91|763.81|780.5|763.4|8
1652825660000|2022-05-17 22:14:20|780.74|763.64|780.15|763.05|780.74|763.64|780.15|763.05|7
1652825670000|2022-05-17 22:14:30|780.19|763.09|780.33|763.23|780.33|763.23|780.18|763.08|6
1652825680000|2022-05-17 22:14:40|780.31|763.21|780.31|763.21|780.31|763.21|780.18|763.08|5
1652825690000|2022-05-17 22:14:50|780.18|763.08|780.28|763.18|780.28|763.18|779.92|762.82|14
1652825700000|2022-05-17 22:15:00|780.45|763.35|780.37|763.27|781|763.9|780.25|763.15|13
1652825710000|2022-05-17 22:15:10|780.3|763.2|780.35|763.25|780.35|763.25|780.3|763.2|4
1652825720000|2022-05-17 22:15:20|780.33|763.23|779.38|762.28|780.33|763.23|779.38|762.28|9
1652825730000|2022-05-17 22:15:30|779.57|762.47|779.57|762.47|779.57|762.47|779.38|762.28|3
1652825740000|2022-05-17 22:15:40|779.38|762.28|779.35|762.25|779.38|762.28|779.35|762.25|3
1652825750000|2022-05-17 22:15:50|779.38|762.28|779.46|762.36|779.52|762.42|779.38|762.28|3
1652825760000|2022-05-17 22:16:00|779.38|762.28|779.29|762.19|779.38|762.28|779.29|762.19|3
1652825770000|2022-05-17 22:16:10|779.28|762.18|778.4|761.3|779.28|762.18|778.4|761.3|9
1652825780000|2022-05-17 22:16:20|778.39|761.29|777.43|760.33|778.39|761.29|777.43|760.33|10
1652825790000|2022-05-17 22:16:30|777.42|760.32|776.88|759.78|777.42|760.32|776.55|759.45|12
1652825800000|2022-05-17 22:16:40|777.15|760.05|777.14|760.04|777.15|760.05|777.02|759.92|6
1652825810000|2022-05-17 22:16:50|777.05|759.95|776.61|759.51|777.05|759.95|776.55|759.45|7
1652825820000|2022-05-17 22:17:00|776.53|759.43|777.03|759.93|777.03|759.93|776.47|759.37|8
1652825830000|2022-05-17 22:17:10|777.23|760.13|777.32|760.22|777.32|760.22|777.01|759.91|7
1652825840000|2022-05-17 22:17:20|777.45|760.35|776.72|759.62|777.45|760.35|776.72|759.62|13
1652825850000|2022-05-17 22:17:30|776.8|759.7|776.87|759.77|777.12|760.02|776.72|759.62|11
1652825860000|2022-05-17 22:17:40|776.86|759.76|777.22|760.12|777.29|760.19|776.78|759.68|21
1652825870000|2022-05-17 22:17:50|777.19|760.09|776.78|759.68|777.3|760.2|776.78|759.68|27
1652825880000|2022-05-17 22:18:00|776.77|759.67|776.96|759.86|777.06|759.96|776.76|759.66|7
1652825890000|2022-05-17 22:18:10|776.95|759.85|776.69|759.59|776.95|759.85|776.69|759.59|6
1652825900000|2022-05-17 22:18:20|776.7|759.6|776.55|759.45|776.71|759.61|776.55|759.45|3
1652825910000|2022-05-17 22:18:30|776.47|759.37|776.23|759.13|776.47|759.37|776.17|759.07|5
1652825920000|2022-05-17 22:18:40|776.25|759.15|776.96|759.86|777.19|760.09|776.25|759.15|19
1652825930000|2022-05-17 22:18:50|777.17|760.07|776.93|759.83|777.39|760.29|776.93|759.83|18
1652825940000|2022-05-17 22:19:00|776.95|759.85|776.76|759.66|776.95|759.85|776.76|759.66|3
1652825980000|2022-05-17 22:19:40|776.65|759.55|776.71|759.61|776.73|759.63|776.65|759.55|5
1652825990000|2022-05-17 22:19:50|776.73|759.63|776.28|759.18|776.76|759.66|776.28|759.18|10
1652826000000|2022-05-17 22:20:00|776.3|759.2|776.65|759.55|776.65|759.55|776.22|759.12|8
1652826010000|2022-05-17 22:20:10|776.64|759.54|776.76|759.66|776.76|759.66|776.64|759.54|5
1652826040000|2022-05-17 22:20:40|776.65|759.55|775.69|758.59|776.65|759.55|775.37|758.27|19
1652826050000|2022-05-17 22:20:50|775.7|758.6|776.73|759.63|776.76|759.66|775.68|758.58|18
1652826060000|2022-05-17 22:21:00|776.63|759.53|776.18|759.08|776.63|759.53|776.18|759.08|13
1652826070000|2022-05-17 22:21:10|776.27|759.17|775.28|758.18|776.27|759.17|774.91|757.81|13
1652826080000|2022-05-17 22:21:20|775.3|758.2|775.32|758.22|775.34|758.24|775.17|758.07|8
1652826090000|2022-05-17 22:21:30|775.31|758.21|774.55|757.45|775.31|758.21|774.55|757.45|9
1652826100000|2022-05-17 22:21:40|774.67|757.57|774.47|757.37|774.74|757.64|774.47|757.37|6
1652826110000|2022-05-17 22:21:50|774.55|757.45|775.23|758.13|775.23|758.13|774.55|757.45|6
1652826120000|2022-05-17 22:22:00|775.25|758.15|775.19|758.09|775.29|758.19|775.1|758|11
1652826130000|2022-05-17 22:22:10|775.28|758.18|775.16|758.06|775.28|758.18|775.16|758.06|4
1652826140000|2022-05-17 22:22:20|775.19|758.09|774.96|757.86|775.19|758.09|774.89|757.79|11
1652826150000|2022-05-17 22:22:30|775.14|758.04|774.71|757.61|775.27|758.17|774.32|757.22|19
1652826160000|2022-05-17 22:22:40|774.85|757.75|774.39|757.29|774.85|757.75|774.39|757.29|6
1652826170000|2022-05-17 22:22:50|774.53|757.43|774.69|757.59|774.75|757.65|774.53|757.43|9
1652826180000|2022-05-17 22:23:00|774.76|757.66|774.92|757.82|775.12|758.02|774.76|757.66|18
1652826190000|2022-05-17 22:23:10|774.91|757.81|774.96|757.86|775.03|757.93|774.88|757.78|17
1652826200000|2022-05-17 22:23:20|775.14|758.04|774.91|757.81|775.14|758.04|774.91|757.81|6
1652826210000|2022-05-17 22:23:30|774.98|757.88|774.58|757.48|774.98|757.88|774.58|757.48|13
1652826220000|2022-05-17 22:23:40|774.46|757.36|774.61|757.51|774.61|757.51|774.19|757.09|10
1652826230000|2022-05-17 22:23:50|774.59|757.49|774.68|757.58|774.76|757.66|774.59|757.49|7
1652826240000|2022-05-17 22:24:00|774.75|757.65|774.9|757.8|774.92|757.82|774.67|757.57|13
1652826250000|2022-05-17 22:24:10|774.88|757.78|775|757.9|775.1|758|774.72|757.62|24
1652826260000|2022-05-17 22:24:20|774.96|757.86|774.69|757.59|774.96|757.86|774.47|757.37|16
1652826270000|2022-05-17 22:24:30|774.61|757.51|774.54|757.44|774.61|757.51|774.39|757.29|5
1652826280000|2022-05-17 22:24:40|774.53|757.43|774.61|757.51|774.87|757.77|774.53|757.43|5
1652826290000|2022-05-17 22:24:50|774.83|757.73|774.41|757.31|774.93|757.83|774.39|757.29|10
1652826300000|2022-05-17 22:25:00|774.43|757.33|774.95|757.85|775.05|757.95|774.43|757.33|13
1652826310000|2022-05-17 22:25:10|774.92|757.82|774.91|757.81|774.95|757.85|774.9|757.8|13
1652826320000|2022-05-17 22:25:20|774.93|757.83|774.93|757.83|774.93|757.83|774.9|757.8|16
1652826330000|2022-05-17 22:25:30|774.64|757.54|774.64|757.54|774.64|757.54|774.64|757.54|1
1652826340000|2022-05-17 22:25:40|774.63|757.53|774.63|757.53|774.64|757.54|774.63|757.53|5
1652826350000|2022-05-17 22:25:50|774.64|757.54|774.35|757.25|774.64|757.54|774.25|757.15|10
1652826360000|2022-05-17 22:26:00|774.37|757.27|774.64|757.54|774.88|757.78|774.37|757.27|6
1652826370000|2022-05-17 22:26:10|774.52|757.42|774.34|757.24|774.55|757.45|774.32|757.22|5
1652826380000|2022-05-17 22:26:20|774.54|757.44|774.54|757.44|774.54|757.44|774.54|757.44|1
1652826390000|2022-05-17 22:26:30|774.56|757.46|774.62|757.52|774.64|757.54|774.56|757.46|4
1652826400000|2022-05-17 22:26:40|774.59|757.49|774.63|757.53|775.03|757.93|774.59|757.49|11
1652826410000|2022-05-17 22:26:50|774.66|757.56|774.46|757.36|774.68|757.58|774.44|757.34|6
1652826420000|2022-05-17 22:27:00|774.51|757.41|774.63|757.53|774.94|757.84|774.51|757.41|5
1652826440000|2022-05-17 22:27:20|774.78|757.68|774.48|757.38|774.94|757.84|774.26|757.16|8
1652826450000|2022-05-17 22:27:30|774.5|757.4|774.5|757.4|774.5|757.4|774.5|757.4|1
1652826460000|2022-05-17 22:27:40|774.55|757.45|774.37|757.27|774.6|757.5|774.37|757.27|6
1652826470000|2022-05-17 22:27:50|774.44|757.34|774.46|757.36|774.46|757.36|774.44|757.34|2
1652826480000|2022-05-17 22:28:00|774.44|757.34|774.62|757.52|774.62|757.52|774.44|757.34|6
1652826500000|2022-05-17 22:28:20|774.57|757.47|774.22|757.12|774.57|757.47|774.11|757.01|4
1652826510000|2022-05-17 22:28:30|774.26|757.16|774.5|757.4|774.5|757.4|774.26|757.16|2
1652826530000|2022-05-17 22:28:50|774.38|757.28|774.43|757.33|774.43|757.33|774.37|757.27|4
1652826540000|2022-05-17 22:29:00|774.48|757.38|774.71|757.61|774.71|757.61|774.48|757.38|7
1652826550000|2022-05-17 22:29:10|774.91|757.81|774.55|757.45|774.91|757.81|774.55|757.45|3
1652826560000|2022-05-17 22:29:20|774.47|757.37|774.47|757.37|774.49|757.39|774.47|757.37|15
1652826570000|2022-05-17 22:29:30|774.49|757.39|774.49|757.39|774.49|757.39|774.49|757.39|1
1652826580000|2022-05-17 22:29:40|774.58|757.48|774.6|757.5|774.6|757.5|774.58|757.48|2
1652826590000|2022-05-17 22:29:50|775|757.9|774.65|757.55|775.04|757.94|774.65|757.55|6
1652826600000|2022-05-17 22:30:00|774.92|757.82|775.03|757.93|775.09|757.99|774.92|757.82|17
1652826620000|2022-05-17 22:30:20|775.09|757.99|775.25|758.15|775.26|758.16|775.08|757.98|7
1652826630000|2022-05-17 22:30:30|775.26|758.16|775.26|758.16|775.26|758.16|775.25|758.15|3
1652826640000|2022-05-17 22:30:40|775.31|758.21|775.45|758.35|775.45|758.35|775.31|758.21|2
1652826660000|2022-05-17 22:31:00|775.36|758.26|774.55|757.45|775.36|758.26|774.55|757.45|7
1652826670000|2022-05-17 22:31:10|774.47|757.37|774.41|757.31|774.47|757.37|774.39|757.29|3
1652826680000|2022-05-17 22:31:20|774.4|757.3|774.21|757.11|774.4|757.3|774.2|757.1|5
1652826690000|2022-05-17 22:31:30|774.2|757.1|773.51|756.41|774.2|757.1|773.47|756.37|9
1652826700000|2022-05-17 22:31:40|773.47|756.37|773.51|756.41|773.51|756.41|773.47|756.37|2
1652826720000|2022-05-17 22:32:00|773.52|756.42|773.53|756.43|773.53|756.43|773.52|756.42|2
1652826740000|2022-05-17 22:32:20|773.51|756.41|773.53|756.43|773.53|756.43|773.51|756.41|2
1652826750000|2022-05-17 22:32:30|773.65|756.55|773.68|756.58|773.97|756.87|773.65|756.55|6
1652826760000|2022-05-17 22:32:40|773.88|756.78|773.68|756.58|773.88|756.78|773.68|756.58|2
1652826770000|2022-05-17 22:32:50|773.66|756.56|774.09|756.99|774.11|757.01|773.66|756.56|18
1652826780000|2022-05-17 22:33:00|774.04|756.94|774.09|756.99|774.11|757.01|774.03|756.93|15
1652826790000|2022-05-17 22:33:10|774.07|756.97|774.04|756.94|774.07|756.97|773.93|756.83|9
1652826800000|2022-05-17 22:33:20|774.03|756.93|774.1|757|774.13|757.03|774.01|756.91|11
1652826810000|2022-05-17 22:33:30|774.2|757.1|774.11|757.01|774.21|757.11|774.1|757|12
1652826820000|2022-05-17 22:33:40|774.09|756.99|774.04|756.94|774.11|757.01|773.97|756.87|6
1652826830000|2022-05-17 22:33:50|774.13|757.03|774.09|756.99|774.13|757.03|774.06|756.96|13
1652826840000|2022-05-17 22:34:00|774.07|756.97|774.11|757.01|774.13|757.03|774.07|756.97|13
1652826850000|2022-05-17 22:34:10|774.1|757|773.53|756.43|774.13|757.03|773.51|756.41|11
1652826860000|2022-05-17 22:34:20|773.51|756.41|772.36|755.26|773.51|756.41|772.36|755.26|8
1652826870000|2022-05-17 22:34:30|772.29|755.19|772.08|754.98|772.29|755.19|772.08|754.98|14
1652826880000|2022-05-17 22:34:40|772.16|755.06|772.38|755.28|772.38|755.28|772.11|755.01|15
1652826890000|2022-05-17 22:34:50|772.37|755.27|772.13|755.03|772.38|755.28|772.13|755.03|9
1652826900000|2022-05-17 22:35:00|771.99|754.89|771.82|754.72|771.99|754.89|771.66|754.56|11
1652826910000|2022-05-17 22:35:10|771.66|754.56|771.39|754.29|771.82|754.72|771.39|754.29|4
1652826920000|2022-05-17 22:35:20|771.36|754.26|771.36|754.26|771.36|754.26|771.36|754.26|1
1652826930000|2022-05-17 22:35:30|771.33|754.23|771.78|754.68|771.84|754.74|771.33|754.23|11
1652826960000|2022-05-17 22:36:00|772.01|754.91|772.98|755.88|773|755.9|771.99|754.89|13
1652826970000|2022-05-17 22:36:10|773|755.9|773.15|756.05|773.21|756.11|772.99|755.89|9
1652826980000|2022-05-17 22:36:20|773.16|756.06|773.37|756.27|773.37|756.27|773.16|756.06|11
1652826990000|2022-05-17 22:36:30|773.24|756.14|773.24|756.14|773.27|756.17|773.08|755.98|6
1652827000000|2022-05-17 22:36:40|773.26|756.16|773.94|756.84|773.95|756.85|773.26|756.16|11
1652827010000|2022-05-17 22:36:50|773.97|756.87|773.9|756.8|773.97|756.87|773.59|756.49|11
1652827020000|2022-05-17 22:37:00|773.92|756.82|774.33|757.23|774.33|757.23|773.92|756.82|8
1652827030000|2022-05-17 22:37:10|774.38|757.28|774.39|757.29|774.39|757.29|774.38|757.28|2
1652827040000|2022-05-17 22:37:20|774.4|757.3|774.39|757.29|774.4|757.3|774.39|757.29|2
1652827050000|2022-05-17 22:37:30|774.28|757.18|774.38|757.28|774.38|757.28|774.2|757.1|7
1652827060000|2022-05-17 22:37:40|774.53|757.43|774.94|757.84|774.94|757.84|774.53|757.43|5
1652827070000|2022-05-17 22:37:50|774.86|757.76|774.47|757.37|774.91|757.81|774.47|757.37|6
1652827100000|2022-05-17 22:38:20|774.55|757.45|774.82|757.72|774.91|757.81|774.55|757.45|10
1652827110000|2022-05-17 22:38:30|774.56|757.46|774.39|757.29|774.56|757.46|774.39|757.29|3
1652827120000|2022-05-17 22:38:40|774.32|757.22|774.03|756.93|774.32|757.22|774.03|756.93|5
1652827130000|2022-05-17 22:38:50|774.07|756.97|774.32|757.22|774.32|757.22|774.07|756.97|3
1652827140000|2022-05-17 22:39:00|774.11|757.01|774.03|756.93|774.11|757.01|774.03|756.93|8
1652827150000|2022-05-17 22:39:10|773.92|756.82|773.98|756.88|773.99|756.89|773.66|756.56|6
1652827160000|2022-05-17 22:39:20|773.97|756.87|773.32|756.22|773.97|756.87|773.32|756.22|3
1652827170000|2022-05-17 22:39:30|773.34|756.24|773.97|756.87|774.07|756.97|773.33|756.23|12
1652827180000|2022-05-17 22:39:40|774|756.9|774.88|757.78|774.88|757.78|774|756.9|9
1652827190000|2022-05-17 22:39:50|774.84|757.74|774.4|757.3|774.84|757.74|774.4|757.3|6
1652827200000|2022-05-17 22:40:00|774.44|757.34|774.59|757.49|774.59|757.49|774.44|757.34|2
1652827210000|2022-05-17 22:40:10|774.73|757.63|774.42|757.32|774.82|757.72|774.42|757.32|7
1652827220000|2022-05-17 22:40:20|774.53|757.43|774.66|757.56|774.66|757.56|774.53|757.43|2
1652827230000|2022-05-17 22:40:30|774.72|757.62|774.69|757.59|774.72|757.62|774.55|757.45|3
1652827240000|2022-05-17 22:40:40|774.6|757.5|773.92|756.82|774.66|757.56|773.92|756.82|16
1652827250000|2022-05-17 22:40:50|773.89|756.79|773.47|756.37|773.89|756.79|773.47|756.37|7
1652827260000|2022-05-17 22:41:00|773.6|756.5|773.51|756.41|773.84|756.74|773.51|756.41|4
1652827270000|2022-05-17 22:41:10|773.34|756.24|773.33|756.23|773.42|756.32|773.33|756.23|4
1652827290000|2022-05-17 22:41:30|773.32|756.22|773.21|756.11|773.32|756.22|773.21|756.11|7
1652827300000|2022-05-17 22:41:40|773.19|756.09|773.18|756.08|773.24|756.14|773.16|756.06|9
1652827310000|2022-05-17 22:41:50|773.17|756.07|772.67|755.57|773.17|756.07|772.27|755.17|10
1652827330000|2022-05-17 22:42:10|772.68|755.58|772.95|755.85|772.96|755.86|772.68|755.58|6
1652827340000|2022-05-17 22:42:20|772.87|755.77|772.87|755.77|772.87|755.77|772.87|755.77|1
1652827360000|2022-05-17 22:42:40|772.92|755.82|773.06|755.96|773.08|755.98|772.92|755.82|7
1652827370000|2022-05-17 22:42:50|773.07|755.97|773.25|756.15|773.32|756.22|773.07|755.97|15
1652827380000|2022-05-17 22:43:00|773.27|756.17|773.32|756.22|774|756.9|773.25|756.15|16
1652827390000|2022-05-17 22:43:10|773.35|756.25|773.28|756.18|773.35|756.25|773.28|756.18|3
1652827400000|2022-05-17 22:43:20|773.21|756.11|773.28|756.18|773.28|756.18|773.21|756.11|6
1652827420000|2022-05-17 22:43:40|773.22|756.12|772.93|755.83|773.24|756.14|772.93|755.83|9
1652827430000|2022-05-17 22:43:50|772.91|755.81|772.3|755.2|772.91|755.81|772.29|755.19|4
1652827440000|2022-05-17 22:44:00|772.29|755.19|772.55|755.45|772.55|755.45|772.28|755.18|8
1652827450000|2022-05-17 22:44:10|772.65|755.55|772.65|755.55|772.65|755.55|772.65|755.55|1
1652827460000|2022-05-17 22:44:20|772.48|755.38|772.33|755.23|772.48|755.38|772.31|755.21|3
1652827470000|2022-05-17 22:44:30|772.35|755.25|772.21|755.11|772.35|755.25|772.21|755.11|3
1652827480000|2022-05-17 22:44:40|772.19|755.09|771.48|754.38|772.19|755.09|771.48|754.38|9
1652827490000|2022-05-17 22:44:50|771.65|754.55|771.73|754.63|772.07|754.97|771.39|754.29|19
1652827500000|2022-05-17 22:45:00|771.8|754.7|772.17|755.07|772.17|755.07|771.8|754.7|14
1652827510000|2022-05-17 22:45:10|772.15|755.05|772.65|755.55|772.65|755.55|772.15|755.05|6
1652827520000|2022-05-17 22:45:20|772.73|755.63|772.77|755.67|772.78|755.68|772.73|755.63|3
1652827530000|2022-05-17 22:45:30|773.05|755.95|772.87|755.77|773.05|755.95|772.87|755.77|6
1652827540000|2022-05-17 22:45:40|772.84|755.74|772.62|755.52|773.03|755.93|772.35|755.25|12
1652827550000|2022-05-17 22:45:50|772.81|755.71|772.9|755.8|773.05|755.95|772.81|755.71|6
1652827560000|2022-05-17 22:46:00|773.02|755.92|773.91|756.81|773.91|756.81|773.02|755.92|17
1652827570000|2022-05-17 22:46:10|773.62|756.52|773.46|756.36|773.62|756.52|773.44|756.34|6
1652827580000|2022-05-17 22:46:20|773.63|756.53|773.68|756.58|773.73|756.63|773.46|756.36|18
1652827590000|2022-05-17 22:46:30|773.66|756.56|773.51|756.41|773.73|756.63|773.51|756.41|8
1652827600000|2022-05-17 22:46:40|773.67|756.57|774.57|757.47|775.1|758|773.67|756.57|23
1652827610000|2022-05-17 22:46:50|774.47|757.37|774.13|757.03|774.49|757.39|774.13|757.03|10
1652827620000|2022-05-17 22:47:00|774.14|757.04|774.19|757.09|774.24|757.14|774.02|756.92|10
1652827630000|2022-05-17 22:47:10|774.21|757.11|774.37|757.27|774.37|757.27|774.21|757.11|4
1652827640000|2022-05-17 22:47:20|774.29|757.19|774.29|757.19|774.29|757.19|774.29|757.19|1
1652827650000|2022-05-17 22:47:30|774.37|757.27|774.93|757.83|775|757.9|774.37|757.27|15
1652827660000|2022-05-17 22:47:40|774.62|757.52|773.86|756.76|774.62|757.52|773.86|756.76|14
1652827670000|2022-05-17 22:47:50|773.83|756.73|773.4|756.3|773.83|756.73|773.4|756.3|15
1652827680000|2022-05-17 22:48:00|773.54|756.44|773.69|756.59|773.69|756.59|773.54|756.44|2
1652827690000|2022-05-17 22:48:10|773.54|756.44|773.65|756.55|773.65|756.55|773.4|756.3|4
1652827710000|2022-05-17 22:48:30|773.51|756.41|773.69|756.59|774.08|756.98|773.4|756.3|12
1652827720000|2022-05-17 22:48:40|773.62|756.52|774.02|756.92|774.18|757.08|773.38|756.28|11
1652827730000|2022-05-17 22:48:50|774|756.9|773.51|756.41|774|756.9|773.51|756.41|5
1652827740000|2022-05-17 22:49:00|773.35|756.25|773.71|756.61|773.71|756.61|773.35|756.25|5
1652827750000|2022-05-17 22:49:10|773.67|756.57|773.35|756.25|773.67|756.57|773.35|756.25|3
1652827770000|2022-05-17 22:49:30|773.48|756.38|773.68|756.58|773.68|756.58|773.48|756.38|2
1652827780000|2022-05-17 22:49:40|773.72|756.62|773.35|756.25|773.72|756.62|773.35|756.25|2
1652827790000|2022-05-17 22:49:50|773.36|756.26|773.37|756.27|773.37|756.27|773.36|756.26|2
1652827800000|2022-05-17 22:50:00|773.49|756.39|773.74|756.64|773.74|756.64|773.49|756.39|4
1652827810000|2022-05-17 22:50:10|773.6|756.5|773.35|756.25|773.6|756.5|773.35|756.25|4
1652827820000|2022-05-17 22:50:20|773.32|756.22|773.32|756.22|773.32|756.22|773.32|756.22|1
1652827870000|2022-05-17 22:51:10|773.29|756.19|773.31|756.21|773.32|756.22|773.29|756.19|3
1652827880000|2022-05-17 22:51:20|773.32|756.22|773.55|756.45|774.21|757.11|773.32|756.22|15
1652827890000|2022-05-17 22:51:30|773.57|756.47|773.99|756.89|774.14|757.04|773.57|756.47|14
1652827900000|2022-05-17 22:51:40|774.15|757.05|774.02|756.92|774.17|757.07|774.02|756.92|19
1652827910000|2022-05-17 22:51:50|774.17|757.07|774.03|756.93|774.17|757.07|774.02|756.92|20
1652827920000|2022-05-17 22:52:00|774.02|756.92|773.53|756.43|774.17|757.07|773.24|756.14|18
1652827930000|2022-05-17 22:52:10|773.71|756.61|773.4|756.3|773.73|756.63|773.4|756.3|9
1652827940000|2022-05-17 22:52:20|773.42|756.32|773.42|756.32|773.42|756.32|773.42|756.32|1
1652827950000|2022-05-17 22:52:30|773.51|756.41|773.53|756.43|773.66|756.56|773.51|756.41|4
1652827960000|2022-05-17 22:52:40|773.54|756.44|774.05|756.95|774.17|757.07|773.53|756.43|21
1652827970000|2022-05-17 22:52:50|774.03|756.93|773.98|756.88|774.03|756.93|773.96|756.86|6
1652827980000|2022-05-17 22:53:00|774.03|756.93|773.38|756.28|774.14|757.04|773.36|756.26|21
1652827990000|2022-05-17 22:53:10|773.49|756.39|773.51|756.41|773.6|756.5|773.49|756.39|5
1652828000000|2022-05-17 22:53:20|773.63|756.53|773.51|756.41|773.73|756.63|773.51|756.41|11
1652828010000|2022-05-17 22:53:30|773.63|756.53|773.53|756.43|773.63|756.53|773.51|756.41|3
1652828020000|2022-05-17 22:53:40|773.47|756.37|773.49|756.39|773.49|756.39|773.47|756.37|2
1652828030000|2022-05-17 22:53:50|773.47|756.37|773.49|756.39|773.49|756.39|773.47|756.37|2
1652828040000|2022-05-17 22:54:00|773.4|756.3|773.36|756.26|773.4|756.3|773.36|756.26|3
1652828050000|2022-05-17 22:54:10|773.38|756.28|773.38|756.28|773.38|756.28|773.36|756.26|3
1652828060000|2022-05-17 22:54:20|773.42|756.32|773.5|756.4|773.5|756.4|773.42|756.32|2
1652828070000|2022-05-17 22:54:30|773.48|756.38|773.47|756.37|773.48|756.38|773.47|756.37|2
1652828080000|2022-05-17 22:54:40|773.48|756.38|773.47|756.37|773.5|756.4|773.47|756.37|4
1652828090000|2022-05-17 22:54:50|773.48|756.38|772.95|755.85|773.48|756.38|772.88|755.78|9
1652828100000|2022-05-17 22:55:00|772.93|755.83|772.55|755.45|772.93|755.83|772.55|755.45|8
1652828110000|2022-05-17 22:55:10|772.75|755.65|772.99|755.89|773.11|756.01|772.74|755.64|6
1652828120000|2022-05-17 22:55:20|772.51|755.41|772.76|755.66|772.78|755.68|772.51|755.41|7
1652828130000|2022-05-17 22:55:30|772.75|755.65|772.72|755.62|772.75|755.65|772.51|755.41|5
1652828140000|2022-05-17 22:55:40|772.71|755.61|772.51|755.41|772.73|755.63|772.51|755.41|5
1652828150000|2022-05-17 22:55:50|772.68|755.58|772.72|755.62|772.72|755.62|772.68|755.58|2
1652828160000|2022-05-17 22:56:00|772.68|755.58|772.72|755.62|772.72|755.62|772.68|755.58|2
1652828170000|2022-05-17 22:56:10|772.71|755.61|773.02|755.92|773.1|756|772.59|755.49|14
1652828180000|2022-05-17 22:56:20|773|755.9|772.72|755.62|773|755.9|772.72|755.62|6
1652828190000|2022-05-17 22:56:30|772.71|755.61|772.69|755.59|772.71|755.61|772.69|755.59|2
1652828200000|2022-05-17 22:56:40|772.81|755.71|772.81|755.71|772.81|755.71|772.81|755.71|1
1652828210000|2022-05-17 22:56:50|772.94|755.84|772.78|755.68|773.18|756.08|772.78|755.68|11
1652828220000|2022-05-17 22:57:00|772.79|755.69|773.23|756.13|773.27|756.17|772.78|755.68|12
1652828230000|2022-05-17 22:57:10|773.33|756.23|773.19|756.09|773.35|756.25|773.14|756.04|13
1652828240000|2022-05-17 22:57:20|773.14|756.04|773.13|756.03|773.14|756.04|773.13|756.03|2
1652828250000|2022-05-17 22:57:30|773.31|756.21|773.34|756.24|773.34|756.24|773.2|756.1|9
1652828260000|2022-05-17 22:57:40|773.36|756.26|773.36|756.26|773.36|756.26|773.36|756.26|1
1652828270000|2022-05-17 22:57:50|773.32|756.22|773.71|756.61|773.78|756.68|773.32|756.22|16
1652828280000|2022-05-17 22:58:00|773.69|756.59|773.91|756.81|774.03|756.93|773.69|756.59|16
1652828290000|2022-05-17 22:58:10|773.93|756.83|773.46|756.36|773.96|756.86|773.44|756.34|6
1652828310000|2022-05-17 22:58:30|773.37|756.27|773.52|756.42|773.52|756.42|773.37|756.27|5
1652828320000|2022-05-17 22:58:40|773.5|756.4|773.64|756.54|773.64|756.54|773.5|756.4|4
1652828340000|2022-05-17 22:59:00|773.71|756.61|773.89|756.79|773.89|756.79|773.71|756.61|2
1652828350000|2022-05-17 22:59:10|773.98|756.88|774.07|756.97|774.25|757.15|773.98|756.88|17
1652828360000|2022-05-17 22:59:20|774.23|757.13|774.15|757.05|774.23|757.13|774.15|757.05|3
1652828370000|2022-05-17 22:59:30|774.17|757.07|774.29|757.19|774.29|757.19|774.17|757.07|3
1652828380000|2022-05-17 22:59:40|774.27|757.17|774.18|757.08|774.27|757.17|774.18|757.08|4
1652828390000|2022-05-17 22:59:50|774.21|757.11|774.25|757.15|774.25|757.15|774.21|757.11|3
1652828400000|2022-05-17 23:00:00|774.26|757.16|774.95|757.85|775.01|757.91|774.26|757.16|21
1652828410000|2022-05-17 23:00:10|775.07|757.97|775.27|758.17|775.27|758.17|775.07|757.97|10
1652828420000|2022-05-17 23:00:20|775.29|758.19|776.04|758.94|776.05|758.95|775.29|758.19|15
1652828430000|2022-05-17 23:00:30|776|758.9|775.44|758.34|776.04|758.94|775.29|758.19|14
1652828440000|2022-05-17 23:00:40|775.29|758.19|775.44|758.34|775.44|758.34|775.29|758.19|4
1652828450000|2022-05-17 23:00:50|775.45|758.35|775.46|758.36|775.46|758.36|775.26|758.16|11
1652828460000|2022-05-17 23:01:00|775.6|758.5|775.93|758.83|776|758.9|775.6|758.5|7
1652828470000|2022-05-17 23:01:10|775.92|758.82|776.47|759.37|776.85|759.75|775.9|758.8|12
1652828480000|2022-05-17 23:01:20|776.49|759.39|776.99|759.89|777.05|759.95|776.49|759.39|8
1652828490000|2022-05-17 23:01:30|777.01|759.91|777.35|760.25|777.35|760.25|776.99|759.89|13
1652828500000|2022-05-17 23:01:40|777.37|760.27|777.44|760.34|777.44|760.34|777.37|760.27|5
1652828510000|2022-05-17 23:01:50|777.46|760.36|777.4|760.3|777.46|760.36|777.27|760.17|7
1652828520000|2022-05-17 23:02:00|777.3|760.2|777.3|760.2|777.3|760.2|777.3|760.2|1
1652828530000|2022-05-17 23:02:10|777.4|760.3|777.32|760.22|777.4|760.3|777.31|760.21|6
1652828540000|2022-05-17 23:02:20|777.4|760.3|777.36|760.26|777.44|760.34|777.36|760.26|4
1652828550000|2022-05-17 23:02:30|777.33|760.23|777.44|760.34|777.56|760.46|777.33|760.23|6
1652828560000|2022-05-17 23:02:40|777.46|760.36|777.36|760.26|777.48|760.38|777.36|760.26|4
1652828570000|2022-05-17 23:02:50|777.43|760.33|777.45|760.35|777.45|760.35|777.43|760.33|2
1652828580000|2022-05-17 23:03:00|777.39|760.29|776.47|759.37|777.39|760.29|776.47|759.37|5
1652828590000|2022-05-17 23:03:10|776.4|759.3|776.26|759.16|776.4|759.3|776.19|759.09|10
1652828600000|2022-05-17 23:03:20|776.28|759.18|776.88|759.78|776.88|759.78|776.28|759.18|6
1652828610000|2022-05-17 23:03:30|776.96|759.86|777.25|760.15|777.33|760.23|776.96|759.86|19
1652828620000|2022-05-17 23:03:40|777.23|760.13|777.33|760.23|777.33|760.23|777.21|760.11|11
1652828630000|2022-05-17 23:03:50|777.35|760.25|777.15|760.05|777.37|760.27|777.15|760.05|7
1652828640000|2022-05-17 23:04:00|777.23|760.13|777.05|759.95|777.38|760.28|777.05|759.95|15
1652828650000|2022-05-17 23:04:10|777.04|759.94|776.73|759.63|777.1|760|776.7|759.6|11
1652828660000|2022-05-17 23:04:20|776.9|759.8|777.27|760.17|777.27|760.17|776.9|759.8|9
1652828670000|2022-05-17 23:04:30|777.29|760.19|777.33|760.23|777.33|760.23|777.24|760.14|7
1652828680000|2022-05-17 23:04:40|777.27|760.17|777.27|760.17|777.31|760.21|777.25|760.15|6
1652828690000|2022-05-17 23:04:50|777.26|760.16|777.79|760.69|777.79|760.69|776.57|759.47|20
1652828700000|2022-05-17 23:05:00|777.8|760.7|779.04|761.94|779.04|761.94|777.8|760.7|14
1652828710000|2022-05-17 23:05:10|779.06|761.96|779.19|762.09|779.19|762.09|778.66|761.56|20
1652828720000|2022-05-17 23:05:20|779.24|762.14|779.34|762.24|779.34|762.24|779.13|762.03|9
1652828730000|2022-05-17 23:05:30|779.36|762.26|779.51|762.41|779.93|762.83|779.36|762.26|9
1652828740000|2022-05-17 23:05:40|779.5|762.4|780.18|763.08|780.18|763.08|779.5|762.4|19
1652828750000|2022-05-17 23:05:50|780.19|763.09|780.29|763.19|780.29|763.19|780.15|763.05|12
1652828760000|2022-05-17 23:06:00|780.31|763.21|780.88|763.78|780.9|763.8|780.31|763.21|21
1652828770000|2022-05-17 23:06:10|780.94|763.84|780.98|763.88|780.98|763.88|780.94|763.84|3
1652828780000|2022-05-17 23:06:20|780.5|763.4|780.91|763.81|780.91|763.81|780.5|763.4|11
1652828790000|2022-05-17 23:06:30|780.64|763.54|779.79|762.69|780.66|763.56|779.79|762.69|13
1652828800000|2022-05-17 23:06:40|780.05|762.95|779.33|762.23|780.15|763.05|779.22|762.12|13
1652828810000|2022-05-17 23:06:50|779.36|762.26|780.2|763.1|780.2|763.1|779.36|762.26|17
1652828820000|2022-05-17 23:07:00|780.23|763.13|780.32|763.22|780.32|763.22|780.23|763.13|7
1652828830000|2022-05-17 23:07:10|780.33|763.23|780.93|763.83|780.93|763.83|780.33|763.23|15
1652828840000|2022-05-17 23:07:20|780.94|763.84|781.08|763.98|781.08|763.98|780.94|763.84|3
1652828850000|2022-05-17 23:07:30|781.31|764.21|780.79|763.69|781.31|764.21|780.5|763.4|9
1652828860000|2022-05-17 23:07:40|780.81|763.71|780.54|763.44|780.97|763.87|780.42|763.32|14
1652828870000|2022-05-17 23:07:50|780.27|763.17|780.24|763.14|780.29|763.19|780.24|763.14|5
1652828880000|2022-05-17 23:08:00|780.23|763.13|780.03|762.93|780.23|763.13|779.46|762.36|20
1652828890000|2022-05-17 23:08:10|780.01|762.91|780.4|763.3|780.4|763.3|780.01|762.91|18
1652828900000|2022-05-17 23:08:20|780.39|763.29|780.24|763.14|780.39|763.29|780.19|763.09|12
1652828910000|2022-05-17 23:08:30|780.21|763.11|779.27|762.17|780.25|763.15|779.27|762.17|19
1652828920000|2022-05-17 23:08:40|779.29|762.19|779.97|762.87|779.97|762.87|779.29|762.19|17
1652828930000|2022-05-17 23:08:50|780.02|762.92|779.31|762.21|780.03|762.93|779.29|762.19|10
1652828940000|2022-05-17 23:09:00|779.3|762.2|779.06|761.96|779.43|762.33|778.4|761.3|22
1652828950000|2022-05-17 23:09:10|779.24|762.14|779.35|762.25|779.35|762.25|779.24|762.14|5
1652828960000|2022-05-17 23:09:20|779.37|762.27|780.11|763.01|780.17|763.07|779.37|762.27|9
1652828970000|2022-05-17 23:09:30|779.67|762.57|779.44|762.34|779.67|762.57|779.39|762.29|11
1652828980000|2022-05-17 23:09:40|779.55|762.45|778.92|761.82|780.1|763|778.92|761.82|17
1652828990000|2022-05-17 23:09:50|778.87|761.77|778.69|761.59|779.02|761.92|778.27|761.17|14
1652829000000|2022-05-17 23:10:00|778.61|761.51|778.4|761.3|778.69|761.59|778.4|761.3|5
1652829010000|2022-05-17 23:10:10|778.51|761.41|778.44|761.34|779.05|761.95|778.42|761.32|18
1652829020000|2022-05-17 23:10:20|778.5|761.4|779.18|762.08|779.18|762.08|778.5|761.4|11
1652829030000|2022-05-17 23:10:30|779.14|762.04|779.04|761.94|779.14|762.04|779.04|761.94|5
1652829050000|2022-05-17 23:10:50|779.06|761.96|779.36|762.26|779.36|762.26|779.06|761.96|13
1652829060000|2022-05-17 23:11:00|779.39|762.29|779.33|762.23|779.43|762.33|779.33|762.23|8
1652829070000|2022-05-17 23:11:10|779.42|762.32|779.43|762.33|779.44|762.34|779.42|762.32|3
1652829080000|2022-05-17 23:11:20|779.45|762.35|779.56|762.46|779.56|762.46|779.45|762.35|4
1652829090000|2022-05-17 23:11:30|780.01|762.91|780.28|763.18|780.28|763.18|780.01|762.91|15
1652829100000|2022-05-17 23:11:40|780.3|763.2|780.42|763.32|780.42|763.32|780.3|763.2|5
1652829110000|2022-05-17 23:11:50|780.44|763.34|780.47|763.37|780.47|763.37|780.44|763.34|3
1652829120000|2022-05-17 23:12:00|780.74|763.64|780.52|763.42|780.93|763.83|780.5|763.4|10
1652829140000|2022-05-17 23:12:20|780.42|763.32|780.37|763.27|780.42|763.32|780.21|763.11|9
1652829150000|2022-05-17 23:12:30|780.41|763.31|779.77|762.67|780.41|763.31|779.77|762.67|6
1652829160000|2022-05-17 23:12:40|779.69|762.59|779.55|762.45|779.73|762.63|779.54|762.44|11
1652829170000|2022-05-17 23:12:50|779.61|762.51|780.13|763.03|780.14|763.04|779.61|762.51|11
1652829180000|2022-05-17 23:13:00|779.74|762.64|779.74|762.64|780.2|763.1|779.74|762.64|16
1652829190000|2022-05-17 23:13:10|779.61|762.51|780.33|763.23|780.33|763.23|779.61|762.51|15
1652829200000|2022-05-17 23:13:20|780.31|763.21|780.93|763.83|780.93|763.83|780.31|763.21|8
1652829210000|2022-05-17 23:13:30|780.94|763.84|781.03|763.93|781.03|763.93|780.94|763.84|6
1652829220000|2022-05-17 23:13:40|781.05|763.95|781.08|763.98|781.31|764.21|781.05|763.95|5
1652829230000|2022-05-17 23:13:50|780.29|763.19|780.31|763.21|780.31|763.21|780.29|763.19|2
1652829240000|2022-05-17 23:14:00|780.3|763.2|779.48|762.38|780.3|763.2|779.46|762.36|17
1652829250000|2022-05-17 23:14:10|779.46|762.36|779.54|762.44|779.57|762.47|779.46|762.36|7
1652829260000|2022-05-17 23:14:20|779.56|762.46|779.5|762.4|779.56|762.46|779.42|762.32|10
1652829270000|2022-05-17 23:14:30|779.67|762.57|780.3|763.2|780.3|763.2|779.67|762.57|14
1652829280000|2022-05-17 23:14:40|780.32|763.22|780.73|763.63|780.9|763.8|780.32|763.22|20
1652829290000|2022-05-17 23:14:50|780.74|763.64|780.7|763.6|780.83|763.73|780.7|763.6|16
1652829300000|2022-05-17 23:15:00|780.6|763.5|780.94|763.84|780.94|763.84|780.52|763.42|14
1652829310000|2022-05-17 23:15:10|780.98|763.88|781.08|763.98|781.08|763.98|780.98|763.88|5
1652829340000|2022-05-17 23:15:40|781|763.9|780.99|763.89|781.02|763.92|780.99|763.89|3
1652829350000|2022-05-17 23:15:50|781|763.9|781.07|763.97|781.07|763.97|781|763.9|3
1652829380000|2022-05-17 23:16:20|781|763.9|780.27|763.17|781.02|763.92|780.21|763.11|17
1652829390000|2022-05-17 23:16:30|780.29|763.19|780.84|763.74|780.89|763.79|780.29|763.19|14
1652829400000|2022-05-17 23:16:40|780.83|763.73|780.98|763.88|780.98|763.88|780.63|763.53|9
1652829410000|2022-05-17 23:16:50|780.72|763.62|780.66|763.56|780.72|763.62|780.66|763.56|2
1652829420000|2022-05-17 23:17:00|780.76|763.66|780.52|763.42|780.76|763.66|780.5|763.4|6
1652829430000|2022-05-17 23:17:10|780.61|763.51|780.96|763.86|780.96|763.86|780.61|763.51|4
1652829440000|2022-05-17 23:17:20|780.98|763.88|781.08|763.98|781.08|763.98|780.98|763.88|5
1652829450000|2022-05-17 23:17:30|781.31|764.21|781.31|764.21|781.31|764.21|781.08|763.98|3
1652829460000|2022-05-17 23:17:40|781.08|763.98|781.77|764.67|781.77|764.67|781.08|763.98|6
1652829470000|2022-05-17 23:17:50|781.79|764.69|781.18|764.08|781.79|764.69|781.18|764.08|7
1652829480000|2022-05-17 23:18:00|781.27|764.17|781.37|764.27|781.37|764.27|781.24|764.14|4
1652829490000|2022-05-17 23:18:10|781.39|764.29|781.43|764.33|781.43|764.33|781.39|764.29|3
1652829500000|2022-05-17 23:18:20|781.44|764.34|781.45|764.35|781.45|764.35|781.44|764.34|2
1652829520000|2022-05-17 23:18:40|781.62|764.52|781.5|764.4|781.71|764.61|781.5|764.4|4
1652829550000|2022-05-17 23:19:10|781.4|764.3|781.35|764.25|781.42|764.32|781.35|764.25|5
1652829560000|2022-05-17 23:19:20|781.34|764.24|780.43|763.33|781.34|764.24|780.37|763.27|9
1652829570000|2022-05-17 23:19:30|780.45|763.35|780.8|763.7|780.98|763.88|780.45|763.35|8
1652829580000|2022-05-17 23:19:40|780.79|763.69|780.6|763.5|780.79|763.69|780.58|763.48|4
1652829590000|2022-05-17 23:19:50|780.62|763.52|780.78|763.68|780.82|763.72|780.58|763.48|11
1652829600000|2022-05-17 23:20:00|780.58|763.48|781.4|764.3|781.4|764.3|780.58|763.48|15
1652829610000|2022-05-17 23:20:10|781.42|764.32|781.98|764.88|781.98|764.88|781.42|764.32|9
1652829620000|2022-05-17 23:20:20|782|764.9|782.4|765.3|782.4|765.3|782|764.9|10
1652829630000|2022-05-17 23:20:30|782.54|765.44|782.42|765.32|782.54|765.44|782.42|765.32|5
1652829640000|2022-05-17 23:20:40|782.45|765.35|782.47|765.37|782.47|765.37|782.45|765.35|2
1652829660000|2022-05-17 23:21:00|782.39|765.29|781.45|764.35|782.39|765.29|781.43|764.33|6
1652829670000|2022-05-17 23:21:10|781.55|764.45|781.93|764.83|781.93|764.83|781.55|764.45|2
1652829680000|2022-05-17 23:21:20|782.03|764.93|782.31|765.21|782.31|765.21|782.03|764.93|14
1652829690000|2022-05-17 23:21:30|782.36|765.26|782.14|765.04|782.36|765.26|782.11|765.01|12
1652829700000|2022-05-17 23:21:40|782.13|765.03|781.8|764.7|782.13|765.03|781.46|764.36|9
1652829710000|2022-05-17 23:21:50|781.79|764.69|782.16|765.06|782.19|765.09|781.58|764.48|12
1652829720000|2022-05-17 23:22:00|782.15|765.05|782.13|765.03|782.15|765.05|782.13|765.03|2
1652829730000|2022-05-17 23:22:10|782.12|765.02|782.2|765.1|782.2|765.1|782.07|764.97|8
1652829740000|2022-05-17 23:22:20|782.25|765.15|782.46|765.36|782.46|765.36|782.25|765.15|11
1652829750000|2022-05-17 23:22:30|782.39|765.29|782.39|765.29|782.39|765.29|782.39|765.29|1
1652829760000|2022-05-17 23:22:40|782.43|765.33|782.61|765.51|783.18|766.08|782.43|765.33|16
1652829790000|2022-05-17 23:23:10|782.8|765.7|783.22|766.12|783.22|766.12|782.8|765.7|6
1652829800000|2022-05-17 23:23:20|783.27|766.17|784.03|766.93|784.03|766.93|783.27|766.17|8
1652829810000|2022-05-17 23:23:30|784.05|766.95|784.21|767.11|784.21|767.11|784.05|766.95|6
1652829820000|2022-05-17 23:23:40|783.71|766.61|783.34|766.24|783.71|766.61|783.19|766.09|10
1652829830000|2022-05-17 23:23:50|783.24|766.14|782.32|765.22|783.24|766.14|782.32|765.22|7
1652829840000|2022-05-17 23:24:00|782.12|765.02|782.22|765.12|782.29|765.19|782.08|764.98|7
1652829850000|2022-05-17 23:24:10|782.29|765.19|782.25|765.15|782.33|765.23|782.25|765.15|5
1652829860000|2022-05-17 23:24:20|782.18|765.08|782.37|765.27|782.37|765.27|781.74|764.64|12
1652829870000|2022-05-17 23:24:30|782.54|765.44|782.48|765.38|782.72|765.62|782.37|765.27|5
1652829880000|2022-05-17 23:24:40|782.65|765.55|783.18|766.08|783.18|766.08|782.65|765.55|5
1652829890000|2022-05-17 23:24:50|783.22|766.12|783.43|766.33|783.43|766.33|783.22|766.12|8
1652829900000|2022-05-17 23:25:00|783.35|766.25|783.04|765.94|783.35|766.25|782.59|765.49|17
1652829910000|2022-05-17 23:25:10|783.01|765.91|782.86|765.76|783.01|765.91|782.31|765.21|10
1652829920000|2022-05-17 23:25:20|782.85|765.75|782.45|765.35|782.85|765.75|782.43|765.33|7
1652829930000|2022-05-17 23:25:30|782.59|765.49|783.47|766.37|783.47|766.37|782.59|765.49|18
1652829940000|2022-05-17 23:25:40|783.49|766.39|784.18|767.08|784.18|767.08|783.49|766.39|17
1652829950000|2022-05-17 23:25:50|784.2|767.1|783.81|766.71|784.2|767.1|783.81|766.71|2
1652829960000|2022-05-17 23:26:00|784.09|766.99|783.11|766.01|784.18|767.08|783.11|766.01|18
1652829970000|2022-05-17 23:26:10|783.15|766.05|782.45|765.35|783.23|766.13|782.45|765.35|16
1652829980000|2022-05-17 23:26:20|782.38|765.28|781.75|764.65|782.4|765.3|781.75|764.65|7
1652829990000|2022-05-17 23:26:30|781.76|764.66|782.25|765.15|782.27|765.17|781.56|764.46|20
1652830000000|2022-05-17 23:26:40|782.28|765.18|781.27|764.17|782.3|765.2|781.25|764.15|13
1652830010000|2022-05-17 23:26:50|781.29|764.19|783.08|765.98|783.1|766|781.29|764.19|17
1652830020000|2022-05-17 23:27:00|782.96|765.86|782.72|765.62|783.16|766.06|782.43|765.33|17
1652830030000|2022-05-17 23:27:10|782.76|765.66|783.13|766.03|783.13|766.03|782.56|765.46|12
1652830040000|2022-05-17 23:27:20|783.14|766.04|782.73|765.63|783.24|766.14|782.47|765.37|11
1652830050000|2022-05-17 23:27:30|782.67|765.57|782.53|765.43|782.73|765.63|782.49|765.39|6
1652830060000|2022-05-17 23:27:40|782.35|765.25|782.37|765.27|782.45|765.35|782.35|765.25|5
1652830070000|2022-05-17 23:27:50|782.44|765.34|782.35|765.25|782.46|765.36|782.35|765.25|8
1652830080000|2022-05-17 23:28:00|782.4|765.3|782.51|765.41|782.74|765.64|782.4|765.3|8
1652830090000|2022-05-17 23:28:10|782.61|765.51|782.53|765.43|783.23|766.13|782.51|765.41|12
1652830100000|2022-05-17 23:28:20|782.51|765.41|782.37|765.27|782.51|765.41|782.37|765.27|2
1652830110000|2022-05-17 23:28:30|782.35|765.25|782.38|765.28|782.38|765.28|782.35|765.25|3
1652830120000|2022-05-17 23:28:40|782.36|765.26|782.35|765.25|782.38|765.28|782.33|765.23|8
1652830130000|2022-05-17 23:28:50|782.33|765.23|782.41|765.31|782.41|765.31|782.32|765.22|9
1652830140000|2022-05-17 23:29:00|782.39|765.29|782.41|765.31|782.41|765.31|782.39|765.29|4
1652830150000|2022-05-17 23:29:10|782.35|765.25|781.85|764.75|782.36|765.26|781.85|764.75|7
1652830160000|2022-05-17 23:29:20|781.83|764.73|781.49|764.39|782.3|765.2|781.47|764.37|13
1652830170000|2022-05-17 23:29:30|781.61|764.51|782.26|765.16|782.27|765.17|781.61|764.51|8
1652830180000|2022-05-17 23:29:40|782.24|765.14|782.53|765.43|782.53|765.43|782.23|765.13|9
1652830200000|2022-05-17 23:30:00|782.7|765.6|782.53|765.43|782.73|765.63|782.53|765.43|3
1652830240000|2022-05-17 23:30:40|782.68|765.58|782.53|765.43|782.68|765.58|782.53|765.43|2
1652830260000|2022-05-17 23:31:00|782.5|765.4|782.17|765.07|782.5|765.4|782.17|765.07|12
1652830270000|2022-05-17 23:31:10|782.18|765.08|782.82|765.72|782.89|765.79|782.18|765.08|16
1652830280000|2022-05-17 23:31:20|782.81|765.71|782.81|765.71|782.81|765.71|782.6|765.5|3
1652830290000|2022-05-17 23:31:30|782.6|765.5|782.6|765.5|782.6|765.5|782.6|765.5|1
1652830300000|2022-05-17 23:31:40|782.3|765.2|782.16|765.06|782.3|765.2|782.16|765.06|5
1652830310000|2022-05-17 23:31:50|782.3|765.2|781.56|764.46|782.3|765.2|781.54|764.44|16
1652830320000|2022-05-17 23:32:00|781.75|764.65|782|764.9|782.27|765.17|781.7|764.6|14
1652830330000|2022-05-17 23:32:10|781.99|764.89|781.66|764.56|781.99|764.89|781.62|764.52|6
1652830340000|2022-05-17 23:32:20|781.54|764.44|780.78|763.68|781.56|764.46|780.78|763.68|18
1652830350000|2022-05-17 23:32:30|780.6|763.5|780.42|763.32|780.6|763.5|780.42|763.32|4
1652830360000|2022-05-17 23:32:40|780.39|763.29|780.29|763.19|780.39|763.29|780.29|763.19|2
1652830370000|2022-05-17 23:32:50|780.31|763.21|780.37|763.27|780.49|763.39|780.31|763.21|3
1652830380000|2022-05-17 23:33:00|780.49|763.39|780.49|763.39|780.49|763.39|780.38|763.28|5
1652830390000|2022-05-17 23:33:10|780.69|763.59|780.55|763.45|780.78|763.68|780.54|763.44|8
1652830400000|2022-05-17 23:33:20|780.54|763.44|780.55|763.45|780.55|763.45|780.54|763.44|2
1652830410000|2022-05-17 23:33:30|780.54|763.44|781.03|763.93|781.19|764.09|780.54|763.44|13
1652830420000|2022-05-17 23:33:40|781.2|764.1|781.13|764.03|781.24|764.14|781.13|764.03|9
1652830430000|2022-05-17 23:33:50|781.11|764.01|780.54|763.44|781.11|764.01|780.54|763.44|3
1652830440000|2022-05-17 23:34:00|780.17|763.07|780.98|763.88|780.98|763.88|780.17|763.07|12
1652830450000|2022-05-17 23:34:10|781.01|763.91|780.96|763.86|781.05|763.95|780.96|763.86|5
1652830460000|2022-05-17 23:34:20|780.98|763.88|781.07|763.97|781.09|763.99|780.94|763.84|8
1652830480000|2022-05-17 23:34:40|781.02|763.92|780.32|763.22|781.02|763.92|780.19|763.09|11
1652830490000|2022-05-17 23:34:50|780.19|763.09|779.69|762.59|780.19|763.09|779.69|762.59|4
1652830500000|2022-05-17 23:35:00|779.55|762.45|779.41|762.31|780.33|763.23|779.38|762.28|24
1652830510000|2022-05-17 23:35:10|779.43|762.33|779.48|762.38|779.55|762.45|779.43|762.33|5
1652830520000|2022-05-17 23:35:20|779.38|762.28|779.44|762.34|779.44|762.34|779.38|762.28|4
1652830530000|2022-05-17 23:35:30|779.46|762.36|780.29|763.19|780.31|763.21|779.46|762.36|9
1652830540000|2022-05-17 23:35:40|780.27|763.17|780.08|762.98|780.27|763.17|780|762.9|9
1652830560000|2022-05-17 23:36:00|780.07|762.97|779.37|762.27|780.08|762.98|779.21|762.11|15
1652830570000|2022-05-17 23:36:10|779.39|762.29|779.69|762.59|780.17|763.07|779.39|762.29|10
1652830580000|2022-05-17 23:36:20|779.64|762.54|779.83|762.73|780.09|762.99|779.3|762.2|15
1652830590000|2022-05-17 23:36:30|779.65|762.55|779.3|762.2|779.86|762.76|779.3|762.2|12
1652830600000|2022-05-17 23:36:40|779.59|762.49|779.85|762.75|779.85|762.75|779.59|762.49|8
1652830610000|2022-05-17 23:36:50|779.64|762.54|779.85|762.75|779.85|762.75|779.64|762.54|2
1652830620000|2022-05-17 23:37:00|779.86|762.76|780.2|763.1|780.2|763.1|779.86|762.76|7
1652830630000|2022-05-17 23:37:10|780.18|763.08|779.4|762.3|780.18|763.08|779.27|762.17|18
1652830640000|2022-05-17 23:37:20|779.42|762.32|779.4|762.3|779.59|762.49|779.31|762.21|10
1652830650000|2022-05-17 23:37:30|779.47|762.37|779.99|762.89|779.99|762.89|779.44|762.34|7
1652830670000|2022-05-17 23:37:50|779.93|762.83|779.6|762.5|779.93|762.83|779.59|762.49|5
1652830680000|2022-05-17 23:38:00|779.59|762.49|779.38|762.28|779.59|762.49|779.21|762.11|16
1652830690000|2022-05-17 23:38:10|779.4|762.3|779.33|762.23|779.42|762.32|779.26|762.16|11
1652830700000|2022-05-17 23:38:20|779.35|762.25|779.39|762.29|779.39|762.29|779.3|762.2|7
1652830710000|2022-05-17 23:38:30|779.4|762.3|779.96|762.86|780.15|763.05|779.4|762.3|14
1652830720000|2022-05-17 23:38:40|780.07|762.97|779.65|762.55|780.07|762.97|779.65|762.55|4
1652830730000|2022-05-17 23:38:50|779.63|762.53|779.24|762.14|779.63|762.53|779.18|762.08|10
1652830740000|2022-05-17 23:39:00|779.26|762.16|779.53|762.43|779.53|762.43|779.26|762.16|5
1652830750000|2022-05-17 23:39:10|779.54|762.44|779.62|762.52|779.62|762.52|779.54|762.44|3
1652830760000|2022-05-17 23:39:20|779.18|762.08|779.61|762.51|779.77|762.67|779.18|762.08|13
1652830770000|2022-05-17 23:39:30|779.77|762.67|779.15|762.05|779.77|762.67|779.15|762.05|9
1652830780000|2022-05-17 23:39:40|779.13|762.03|779.42|762.32|779.42|762.32|779.13|762.03|3
1652830800000|2022-05-17 23:40:00|779.22|762.12|778.73|761.63|779.23|762.13|778.73|761.63|9
1652830810000|2022-05-17 23:40:10|778.91|761.81|779.06|761.96|779.14|762.04|778.39|761.29|13
1652830820000|2022-05-17 23:40:20|779.04|761.94|779.04|761.94|779.04|761.94|779.04|761.94|1
1652830830000|2022-05-17 23:40:30|779.12|762.02|780.19|763.09|780.19|763.09|779.12|762.02|12
1652830840000|2022-05-17 23:40:40|780.22|763.12|780.22|763.12|780.22|763.12|780.22|763.12|1
1652830850000|2022-05-17 23:40:50|780.17|763.07|779.83|762.73|780.17|763.07|779.83|762.73|5
1652830860000|2022-05-17 23:41:00|779.88|762.78|779.92|762.82|779.92|762.82|779.83|762.73|4
1652830870000|2022-05-17 23:41:10|779.84|762.74|780.09|762.99|780.09|762.99|779.84|762.74|4
1652830880000|2022-05-17 23:41:20|780.13|763.03|780.03|762.93|780.45|763.35|780.03|762.93|17
1652830890000|2022-05-17 23:41:30|780.01|762.91|779.92|762.82|780.01|762.91|779.91|762.81|6
1652830900000|2022-05-17 23:41:40|779.94|762.84|779.97|762.87|779.97|762.87|779.94|762.84|2
1652830910000|2022-05-17 23:41:50|779.99|762.89|780.01|762.91|780.01|762.91|779.99|762.89|3
1652830920000|2022-05-17 23:42:00|780.16|763.06|780.94|763.84|780.94|763.84|780.16|763.06|18
1652830930000|2022-05-17 23:42:10|780.93|763.83|780.92|763.82|780.94|763.84|780.92|763.82|3
1652830940000|2022-05-17 23:42:20|780.91|763.81|781.32|764.22|781.32|764.22|780.91|763.81|15
1652830950000|2022-05-17 23:42:30|781.3|764.2|781.3|764.2|781.3|764.2|781.3|764.2|1
1652830960000|2022-05-17 23:42:40|781.13|764.03|781.37|764.27|781.37|764.27|780.98|763.88|10
1652830970000|2022-05-17 23:42:50|781.44|764.34|781.42|764.32|781.56|764.46|781.37|764.27|6
1652830980000|2022-05-17 23:43:00|781.27|764.17|781.16|764.06|781.27|764.17|781.16|764.06|4
1652830990000|2022-05-17 23:43:10|781.18|764.08|781.42|764.32|781.61|764.51|781.18|764.08|11
1652831000000|2022-05-17 23:43:20|781.46|764.36|781.44|764.34|781.46|764.36|781.44|764.34|2
1652831010000|2022-05-17 23:43:30|781.59|764.49|781.34|764.24|781.7|764.6|781.32|764.22|6
1652831020000|2022-05-17 23:43:40|781.32|764.22|781.07|763.97|781.32|764.22|781.07|763.97|6
1652831030000|2022-05-17 23:43:50|781.22|764.12|780.35|763.25|781.22|764.12|780.32|763.22|7
1652831040000|2022-05-17 23:44:00|780.37|763.27|780.86|763.76|780.86|763.76|780.37|763.27|11
1652831050000|2022-05-17 23:44:10|780.84|763.74|780.96|763.86|780.98|763.88|780.39|763.29|11
1652831060000|2022-05-17 23:44:20|781.15|764.05|781.25|764.15|781.25|764.15|781.14|764.04|8
1652831070000|2022-05-17 23:44:30|781.24|764.14|781.22|764.12|781.24|764.14|781.22|764.12|2
1652831080000|2022-05-17 23:44:40|781.2|764.1|781.18|764.08|781.2|764.1|781.18|764.08|2
1652831090000|2022-05-17 23:44:50|781.16|764.06|781.16|764.06|781.16|764.06|781.16|764.06|1
1652831100000|2022-05-17 23:45:00|781.05|763.95|781.73|764.63|781.73|764.63|780.35|763.25|27
1652831110000|2022-05-17 23:45:10|781.93|764.83|783.16|766.06|783.18|766.08|781.91|764.81|17
1652831120000|2022-05-17 23:45:20|783.13|766.03|783.13|766.03|783.2|766.1|782.53|765.43|22
1652831130000|2022-05-17 23:45:30|783.11|766.01|782.63|765.53|783.11|766.01|782.41|765.31|8
1652831140000|2022-05-17 23:45:40|782.64|765.54|782.49|765.39|782.65|765.55|782.35|765.25|9
1652831150000|2022-05-17 23:45:50|782.51|765.41|782.51|765.41|783.2|766.1|782.51|765.41|17
1652831160000|2022-05-17 23:46:00|782.35|765.25|782.14|765.04|782.37|765.27|782.14|765.04|7
1652831170000|2022-05-17 23:46:10|782.16|765.06|782.2|765.1|782.29|765.19|781.44|764.34|21
1652831180000|2022-05-17 23:46:20|782.18|765.08|782.31|765.21|782.31|765.21|782.18|765.08|5
1652831190000|2022-05-17 23:46:30|782.3|765.2|782.24|765.14|782.33|765.23|782.22|765.12|12
1652831200000|2022-05-17 23:46:40|782.25|765.15|783.17|766.07|783.17|766.07|782.25|765.15|13
1652831210000|2022-05-17 23:46:50|783.15|766.05|782.27|765.17|783.15|766.05|782.27|765.17|7
1652831220000|2022-05-17 23:47:00|782.29|765.19|782.12|765.02|782.48|765.38|782.12|765.02|7
1652831230000|2022-05-17 23:47:10|782.14|765.04|782.14|765.04|782.18|765.08|782.12|765.02|7
1652831240000|2022-05-17 23:47:20|782.2|765.1|782.1|765|782.24|765.14|782.1|765|8
1652831250000|2022-05-17 23:47:30|781.95|764.85|782.22|765.12|782.26|765.16|781.72|764.62|13
1652831260000|2022-05-17 23:47:40|782.15|765.05|782.15|765.05|782.15|765.05|782.15|765.05|1
1652831270000|2022-05-17 23:47:50|782.17|765.07|782.17|765.07|782.17|765.07|782.17|765.07|1
1652831280000|2022-05-17 23:48:00|782.2|765.1|782.33|765.23|782.33|765.23|782.2|765.1|5
1652831290000|2022-05-17 23:48:10|782.35|765.25|782.41|765.31|782.41|765.31|782.35|765.25|4
1652831300000|2022-05-17 23:48:20|782.52|765.42|782.35|765.25|782.78|765.68|782.35|765.25|10
1652831310000|2022-05-17 23:48:30|782.37|765.27|782.27|765.17|782.37|765.27|782.27|765.17|7
1652831320000|2022-05-17 23:48:40|782.26|765.16|782.15|765.05|782.26|765.16|782.12|765.02|9
1652831330000|2022-05-17 23:48:50|782.13|765.03|781.4|764.3|782.13|765.03|781.37|764.27|8
1652831340000|2022-05-17 23:49:00|781.38|764.28|781.38|764.28|781.4|764.3|781.38|764.28|3
1652831350000|2022-05-17 23:49:10|781.31|764.21|780.35|763.25|781.31|764.21|780.35|763.25|20
1652831360000|2022-05-17 23:49:20|780.27|763.17|780.2|763.1|780.27|763.17|780.18|763.08|3
1652831370000|2022-05-17 23:49:30|780.23|763.13|780.51|763.41|780.51|763.41|780.23|763.13|2
1652831380000|2022-05-17 23:49:40|780.23|763.13|780.27|763.17|780.27|763.17|780.23|763.13|3
1652831390000|2022-05-17 23:49:50|780.29|763.19|780.37|763.27|780.51|763.41|780.29|763.19|8
1652831400000|2022-05-17 23:50:00|780.51|763.41|780.37|763.27|780.67|763.57|780.37|763.27|6
1652831410000|2022-05-17 23:50:10|780.51|763.41|782.04|764.94|782.04|764.94|780.51|763.41|13
1652831420000|2022-05-17 23:50:20|782.06|764.96|782.3|765.2|782.3|765.2|782.06|764.96|5
1652831430000|2022-05-17 23:50:30|782.32|765.22|782.32|765.22|782.32|765.22|782.32|765.22|1
1652831440000|2022-05-17 23:50:40|782.38|765.28|782.45|765.35|782.45|765.35|782.38|765.28|5
1652831460000|2022-05-17 23:51:00|782.57|765.47|782.6|765.5|782.62|765.52|782.45|765.35|4
1652831470000|2022-05-17 23:51:10|782.7|765.6|782.72|765.62|782.74|765.64|782.43|765.33|14
1652831480000|2022-05-17 23:51:20|782.74|765.64|783.14|766.04|783.17|766.07|782.74|765.64|7
1652831490000|2022-05-17 23:51:30|783.09|765.99|782.48|765.38|783.09|765.99|782.43|765.33|7
1652831500000|2022-05-17 23:51:40|782.5|765.4|782.45|765.35|782.5|765.4|782.43|765.33|3
1652831510000|2022-05-17 23:51:50|782.43|765.33|782.43|765.33|782.43|765.33|782.43|765.33|1
1652831520000|2022-05-17 23:52:00|782.45|765.35|781.46|764.36|782.45|765.35|781.44|764.34|11
1652831530000|2022-05-17 23:52:10|781.6|764.5|782.25|765.15|782.26|765.16|781.56|764.46|11
1652831550000|2022-05-17 23:52:30|782.19|765.09|782.14|765.04|782.19|765.09|782.14|765.04|2
1652831560000|2022-05-17 23:52:40|782.12|765.02|781.8|764.7|782.12|765.02|781.8|764.7|7
1652831570000|2022-05-17 23:52:50|781.78|764.68|781.37|764.27|781.78|764.68|781.24|764.14|8
1652831580000|2022-05-17 23:53:00|781.5|764.4|781.78|764.68|781.79|764.69|781.5|764.4|9
1652831590000|2022-05-17 23:53:10|781.8|764.7|782.42|765.32|782.42|765.32|781.8|764.7|12
1652831600000|2022-05-17 23:53:20|782.44|765.34|782.46|765.36|782.46|765.36|782.44|765.34|2
1652831620000|2022-05-17 23:53:40|782.25|765.15|782.25|765.15|782.25|765.15|782.25|765.15|1
1652831630000|2022-05-17 23:53:50|782.15|765.05|781.28|764.18|782.15|765.05|781.28|764.18|9
1652831640000|2022-05-17 23:54:00|781.26|764.16|781.24|764.14|781.26|764.16|781.24|764.14|2
1652831670000|2022-05-17 23:54:30|781.26|764.16|781.47|764.37|781.47|764.37|781.26|764.16|3
1652831680000|2022-05-17 23:54:40|781.49|764.39|781.49|764.39|781.49|764.39|781.47|764.37|3
1652831690000|2022-05-17 23:54:50|781.54|764.44|781.52|764.42|781.54|764.44|781.52|764.42|2
1652831700000|2022-05-17 23:55:00|781.54|764.44|781.73|764.63|781.76|764.66|781.52|764.42|10
1652831710000|2022-05-17 23:55:10|781.75|764.65|781.22|764.12|781.8|764.7|781.22|764.12|13
1652831720000|2022-05-17 23:55:20|781.2|764.1|780.5|763.4|781.2|764.1|780.5|763.4|4
1652831740000|2022-05-17 23:55:40|780.59|763.49|780.59|763.49|780.59|763.49|780.59|763.49|1
1652831750000|2022-05-17 23:55:50|780.5|763.4|780.52|763.42|780.52|763.42|780.5|763.4|4
1652831760000|2022-05-17 23:56:00|780.59|763.49|781.32|764.22|781.32|764.22|780.59|763.49|8
1652831770000|2022-05-17 23:56:10|781.3|764.2|781.3|764.2|781.3|764.2|781.3|764.2|1
1652831780000|2022-05-17 23:56:20|781.32|764.22|781.31|764.21|781.32|764.22|781.31|764.21|2
1652831790000|2022-05-17 23:56:30|781.2|764.1|780.74|763.64|781.2|764.1|780.74|763.64|5
1652831800000|2022-05-17 23:56:40|780.78|763.68|780.82|763.72|780.82|763.72|780.78|763.68|3
1652831820000|2022-05-17 23:57:00|780.8|763.7|781.41|764.31|781.41|764.31|780.43|763.33|15
1652831830000|2022-05-17 23:57:10|781.43|764.33|781.67|764.57|781.7|764.6|781.43|764.33|4
1652831840000|2022-05-17 23:57:20|781.53|764.43|781.53|764.43|781.67|764.57|781.53|764.43|3
1652831850000|2022-05-17 23:57:30|781.52|764.42|780.79|763.69|781.52|764.42|780.79|763.69|10
1652831860000|2022-05-17 23:57:40|780.81|763.71|781.46|764.36|781.46|764.36|780.81|763.71|14
1652831870000|2022-05-17 23:57:50|781.44|764.34|781.44|764.34|781.44|764.34|781.44|764.34|1
1652831880000|2022-05-17 23:58:00|781.4|764.3|781.39|764.29|781.44|764.34|781.39|764.29|4
1652831890000|2022-05-17 23:58:10|781.17|764.07|780.47|763.37|781.17|764.07|780.45|763.35|5
1652831900000|2022-05-17 23:58:20|780.62|763.52|781.11|764.01|781.28|764.18|780.62|763.52|11
1652831910000|2022-05-17 23:58:30|781.09|763.99|780.65|763.55|781.09|763.99|780.5|763.4|10
1652831920000|2022-05-17 23:58:40|780.68|763.58|779.65|762.55|781.18|764.08|779.65|762.55|11
1652831930000|2022-05-17 23:58:50|779.53|762.43|779.69|762.59|779.72|762.62|779.44|762.34|7
1652831940000|2022-05-17 23:59:00|779.61|762.51|779.4|762.3|779.85|762.75|779.38|762.28|14
1652831960000|2022-05-17 23:59:20|779.55|762.45|779.64|762.54|779.64|762.54|779.55|762.45|2
1652831970000|2022-05-17 23:59:30|779.55|762.45|779.32|762.22|779.55|762.45|779.3|762.2|4
1652831980000|2022-05-17 23:59:40|779.3|762.2|779.32|762.22|779.32|762.22|779.3|762.2|2
1652831990000|2022-05-17 23:59:50|779.5|762.4|779.29|762.19|779.5|762.4|779.29|762.19|8
1652832000000|2022-05-18 00:00:00|779.31|762.21|779.32|762.22|779.32|762.22|779.3|762.2|3
1652832010000|2022-05-18 00:00:10|779.3|762.2|779.75|762.65|779.77|762.67|779.3|762.2|15
1652832020000|2022-05-18 00:00:20|779.84|762.74|779.4|762.3|779.84|762.74|779.4|762.3|8
1652832030000|2022-05-18 00:00:30|779.39|762.29|779.29|762.19|779.4|762.3|779.23|762.13|19
1652832040000|2022-05-18 00:00:40|779.25|762.15|779.45|762.35|779.45|762.35|778.93|761.83|16
1652832050000|2022-05-18 00:00:50|779.51|762.41|780.1|763|780.14|763.04|779.51|762.41|10
1652832060000|2022-05-18 00:01:00|779.72|762.62|779.48|762.38|779.72|762.62|779.33|762.23|7
1652832070000|2022-05-18 00:01:10|779.62|762.52|779.61|762.51|779.79|762.69|779.61|762.51|7
1652832090000|2022-05-18 00:01:30|779.77|762.67|780.29|763.19|780.29|763.19|779.77|762.67|5
1652832100000|2022-05-18 00:01:40|780.31|763.21|781.24|764.14|781.24|764.14|780.31|763.21|14
1652832110000|2022-05-18 00:01:50|781.28|764.18|781.73|764.63|781.73|764.63|781.28|764.18|13
1652832120000|2022-05-18 00:02:00|781.6|764.5|781.44|764.34|781.6|764.5|781.29|764.19|9
1652832130000|2022-05-18 00:02:10|781.46|764.36|782.08|764.98|782.08|764.98|781.46|764.36|9
1652832140000|2022-05-18 00:02:20|782.1|765|783.17|766.07|783.17|766.07|782.1|765|17
1652832150000|2022-05-18 00:02:30|783.19|766.09|783.45|766.35|783.45|766.35|783.19|766.09|10
1652832160000|2022-05-18 00:02:40|783.47|766.37|782.44|765.34|783.47|766.37|782.33|765.23|10
1652832170000|2022-05-18 00:02:50|782.46|765.36|782.52|765.42|782.52|765.42|782.43|765.33|4
1652832180000|2022-05-18 00:03:00|782.54|765.44|782.6|765.5|782.6|765.5|782.54|765.44|2
1652832200000|2022-05-18 00:03:20|782.29|765.19|781.87|764.77|782.29|765.19|781.87|764.77|8
1652832210000|2022-05-18 00:03:30|781.66|764.56|781.29|764.19|781.66|764.56|780.97|763.87|10
1652832220000|2022-05-18 00:03:40|781.21|764.11|781.29|764.19|781.29|764.19|781.21|764.11|3
1652832230000|2022-05-18 00:03:50|781.31|764.21|782.32|765.22|782.32|765.22|781.31|764.21|11
1652832240000|2022-05-18 00:04:00|782.19|765.09|782.08|764.98|782.19|765.09|781.58|764.48|11
1652832250000|2022-05-18 00:04:10|782.12|765.02|782.3|765.2|782.38|765.28|782.12|765.02|7
1652832260000|2022-05-18 00:04:20|781.99|764.89|781.9|764.8|782.01|764.91|781.58|764.48|8
1652832270000|2022-05-18 00:04:30|781.89|764.79|782.13|765.03|782.25|765.15|781.89|764.79|8
1652832280000|2022-05-18 00:04:40|782.11|765.01|781.41|764.31|782.11|765.01|781.41|764.31|9
1652832290000|2022-05-18 00:04:50|781.55|764.45|782.22|765.12|782.22|765.12|781.55|764.45|5
1652832300000|2022-05-18 00:05:00|782.27|765.17|782.46|765.36|782.46|765.36|782.27|765.17|7
1652832310000|2022-05-18 00:05:10|782.48|765.38|783.21|766.11|783.25|766.15|782.48|765.38|12
1652832320000|2022-05-18 00:05:20|783.2|766.1|783.44|766.34|783.44|766.34|783.2|766.1|16
1652832330000|2022-05-18 00:05:30|783.46|766.36|783.46|766.36|783.51|766.41|783.46|766.36|6
1652832340000|2022-05-18 00:05:40|783.18|766.08|782.78|765.68|783.2|766.1|782.78|765.68|5
1652832350000|2022-05-18 00:05:50|783.02|765.92|783.18|766.08|783.21|766.11|782.78|765.68|10
1652832360000|2022-05-18 00:06:00|783.17|766.07|783.34|766.24|783.35|766.25|782.78|765.68|11
1652832370000|2022-05-18 00:06:10|783.31|766.21|782.8|765.7|783.31|766.21|782.78|765.68|5
1652832380000|2022-05-18 00:06:20|782.78|765.68|783.01|765.91|783.01|765.91|782.78|765.68|2
1652832390000|2022-05-18 00:06:30|783.1|766|783.25|766.15|783.3|766.2|783.1|766|6
1652832400000|2022-05-18 00:06:40|783.23|766.13|782.78|765.68|783.23|766.13|782.78|765.68|10
1652832410000|2022-05-18 00:06:50|783.01|765.91|783.37|766.27|783.37|766.27|783.01|765.91|6
1652832430000|2022-05-18 00:07:10|783.42|766.32|783.55|766.45|783.55|766.45|783.42|766.32|7
1652832440000|2022-05-18 00:07:20|783.57|766.47|784.13|767.03|784.13|767.03|783.57|766.47|8
1652832450000|2022-05-18 00:07:30|784.15|767.05|784.17|767.07|784.17|767.07|784.15|767.05|2
1652832460000|2022-05-18 00:07:40|784.19|767.09|785.15|768.05|785.15|768.05|784.19|767.09|12
1652832470000|2022-05-18 00:07:50|785.16|768.06|785.29|768.19|785.29|768.19|785.16|768.06|9
1652832480000|2022-05-18 00:08:00|785.07|767.97|785.29|768.19|785.29|768.19|785.07|767.97|4
1652832490000|2022-05-18 00:08:10|785.31|768.21|785.4|768.3|785.4|768.3|785.31|768.21|5
1652832500000|2022-05-18 00:08:20|785.42|768.32|785.7|768.6|785.7|768.6|785.42|768.32|10
1652832510000|2022-05-18 00:08:30|785.71|768.61|785.51|768.41|785.71|768.61|785.49|768.39|4
1652832520000|2022-05-18 00:08:40|785.63|768.53|785.71|768.61|785.71|768.61|785.63|768.53|4
1652832540000|2022-05-18 00:09:00|785.66|768.56|785.66|768.56|785.66|768.56|785.66|768.56|1
1652832550000|2022-05-18 00:09:10|785.67|768.57|786.44|769.34|786.44|769.34|785.67|768.57|7
1652832560000|2022-05-18 00:09:20|786.94|769.84|787|769.9|787.18|770.08|786.94|769.84|12
1652832570000|2022-05-18 00:09:30|787.01|769.91|786.5|769.4|787.21|770.11|786.48|769.38|10
1652832580000|2022-05-18 00:09:40|786.51|769.41|786.51|769.41|786.8|769.7|786.51|769.41|9
1652832590000|2022-05-18 00:09:50|786.61|769.51|786.48|769.38|787.06|769.96|786.46|769.36|8
1652832600000|2022-05-18 00:10:00|786.49|769.39|786.51|769.41|786.72|769.62|786.49|769.39|6
1652832610000|2022-05-18 00:10:10|786.52|769.42|786.5|769.4|787.15|770.05|786.5|769.4|10
1652832620000|2022-05-18 00:10:20|786.52|769.42|786.93|769.83|787.05|769.95|786.52|769.42|10
1652832630000|2022-05-18 00:10:30|787.18|770.08|787.22|770.12|787.28|770.18|787.18|770.08|4
1652832640000|2022-05-18 00:10:40|787.23|770.13|787.27|770.17|787.27|770.17|787.23|770.13|3
1652832650000|2022-05-18 00:10:50|787.29|770.19|788.14|771.04|788.16|771.06|787.21|770.11|12
1652832660000|2022-05-18 00:11:00|787.66|770.56|787.46|770.36|787.66|770.56|787.43|770.33|5
1652832670000|2022-05-18 00:11:10|787.25|770.15|787.2|770.1|787.25|770.15|787.2|770.1|3
1652832680000|2022-05-18 00:11:20|787.25|770.15|787.44|770.34|787.44|770.34|787.25|770.15|7
1652832690000|2022-05-18 00:11:30|787.4|770.3|787.42|770.32|787.42|770.32|787.4|770.3|2
1652832700000|2022-05-18 00:11:40|787.48|770.38|787.42|770.32|787.48|770.38|787.42|770.32|2
1652832710000|2022-05-18 00:11:50|787.4|770.3|787.25|770.15|787.4|770.3|787.23|770.13|4
1652832720000|2022-05-18 00:12:00|787.29|770.19|786.47|769.37|787.48|770.38|786.47|769.37|14
1652832730000|2022-05-18 00:12:10|786.38|769.28|786.38|769.28|786.74|769.64|786.38|769.28|9
1652832740000|2022-05-18 00:12:20|786.3|769.2|785.67|768.57|786.3|769.2|785.67|768.57|12
1652832750000|2022-05-18 00:12:30|785.65|768.55|785.42|768.32|785.7|768.6|785.42|768.32|9
1652832760000|2022-05-18 00:12:40|785.33|768.23|785.52|768.42|785.52|768.42|784.89|767.79|16
1652832770000|2022-05-18 00:12:50|785.67|768.57|785.63|768.53|785.67|768.57|785.63|768.53|3
1652832780000|2022-05-18 00:13:00|785.65|768.55|785.97|768.87|785.97|768.87|785.65|768.55|6
1652832790000|2022-05-18 00:13:10|786.26|769.16|785.68|768.58|786.26|769.16|785.64|768.54|15
1652832800000|2022-05-18 00:13:20|785.72|768.62|786.24|769.14|786.24|769.14|785.72|768.62|9
1652832810000|2022-05-18 00:13:30|786.25|769.15|786.36|769.26|786.36|769.26|786.24|769.14|8
1652832820000|2022-05-18 00:13:40|786.34|769.24|786.28|769.18|786.36|769.26|786.28|769.18|4
1652832830000|2022-05-18 00:13:50|786.3|769.2|786.28|769.18|786.3|769.2|786.28|769.18|2
1652832840000|2022-05-18 00:14:00|786.07|768.97|785.84|768.74|786.07|768.97|785.84|768.74|7
1652832850000|2022-05-18 00:14:10|785.81|768.71|785.91|768.81|785.93|768.83|785.64|768.54|11
1652832860000|2022-05-18 00:14:20|785.93|768.83|785.93|768.83|785.93|768.83|785.93|768.83|1
1652832870000|2022-05-18 00:14:30|786.04|768.94|786.53|769.43|786.61|769.51|786.04|768.94|15
1652832880000|2022-05-18 00:14:40|786.43|769.33|786.61|769.51|786.61|769.51|786.43|769.33|3
1652832890000|2022-05-18 00:14:50|786.51|769.41|786.21|769.11|786.53|769.43|786.2|769.1|7
1652832900000|2022-05-18 00:15:00|786.24|769.14|786.43|769.33|786.77|769.67|786.24|769.14|10
1652832910000|2022-05-18 00:15:10|786.34|769.24|786.18|769.08|786.36|769.26|786.18|769.08|4
1652832920000|2022-05-18 00:15:20|786.16|769.06|785.39|768.29|786.16|769.06|785.39|768.29|12
1652832930000|2022-05-18 00:15:30|785.28|768.18|785.22|768.12|785.28|768.18|785.22|768.12|6
1652832940000|2022-05-18 00:15:40|785.21|768.11|785.3|768.2|785.46|768.36|785.19|768.09|8
1652832950000|2022-05-18 00:15:50|785.28|768.18|785.42|768.32|785.42|768.32|785.28|768.18|2
1652832960000|2022-05-18 00:16:00|785.5|768.4|785.93|768.83|786.06|768.96|785.5|768.4|12
1652832970000|2022-05-18 00:16:10|785.87|768.77|785.41|768.31|785.87|768.77|785.41|768.31|9
1652832980000|2022-05-18 00:16:20|785.43|768.33|785.44|768.34|785.45|768.35|785.33|768.23|8
1652832990000|2022-05-18 00:16:30|785.46|768.36|785.33|768.23|785.46|768.36|785.33|768.23|3
1652833000000|2022-05-18 00:16:40|785.41|768.31|785.41|768.31|785.43|768.33|785.41|768.31|3
1652833010000|2022-05-18 00:16:50|785.43|768.33|785.43|768.33|785.43|768.33|785.41|768.31|7
1652833020000|2022-05-18 00:17:00|785.42|768.32|785.43|768.33|785.43|768.33|785.36|768.26|5
1652833030000|2022-05-18 00:17:10|785.37|768.27|785.4|768.3|785.4|768.3|785.34|768.24|4
1652833040000|2022-05-18 00:17:20|785.41|768.31|785.4|768.3|785.41|768.31|785.4|768.3|2
1652833050000|2022-05-18 00:17:30|785.32|768.22|785.42|768.32|785.42|768.32|785.32|768.22|4
1652833060000|2022-05-18 00:17:40|785.41|768.31|785.43|768.33|785.43|768.33|785.41|768.31|2
1652833080000|2022-05-18 00:18:00|785.41|768.31|785.41|768.31|785.43|768.33|785.41|768.31|3
1652833090000|2022-05-18 00:18:10|785.43|768.33|785.48|768.38|785.48|768.38|785.33|768.23|7
1652833100000|2022-05-18 00:18:20|785.65|768.55|785.89|768.79|785.89|768.79|785.63|768.53|6
1652833110000|2022-05-18 00:18:30|786.22|769.12|787.18|770.08|787.2|770.1|786.22|769.12|14
1652833120000|2022-05-18 00:18:40|787.15|770.05|787.19|770.09|787.19|770.09|787.12|770.02|6
1652833130000|2022-05-18 00:18:50|787.17|770.07|786.48|769.38|787.17|770.07|786.46|769.36|7
1652833140000|2022-05-18 00:19:00|786.5|769.4|786.69|769.59|786.96|769.86|786.5|769.4|7
1652833150000|2022-05-18 00:19:10|786.73|769.63|787.43|770.33|787.43|770.33|786.73|769.63|12
1652833160000|2022-05-18 00:19:20|787.45|770.35|787.45|770.35|787.45|770.35|787.35|770.25|3
1652833170000|2022-05-18 00:19:30|787.52|770.42|787.67|770.57|788.13|771.03|787.52|770.42|13
1652833180000|2022-05-18 00:19:40|787.58|770.48|787.47|770.37|787.58|770.48|787.44|770.34|5
1652833190000|2022-05-18 00:19:50|787.38|770.28|787.47|770.37|787.47|770.37|787.38|770.28|2
1652833200000|2022-05-18 00:20:00|787.49|770.39|787.46|770.36|788.18|771.08|787.36|770.26|20
1652833210000|2022-05-18 00:20:10|787.47|770.37|787.35|770.25|788|770.9|787.35|770.25|8
1652833220000|2022-05-18 00:20:20|787.37|770.27|787.33|770.23|787.37|770.27|787.33|770.23|3
1652833230000|2022-05-18 00:20:30|787.26|770.16|786.65|769.55|787.26|770.16|786.65|769.55|8
1652833240000|2022-05-18 00:20:40|786.37|769.27|786.36|769.26|786.42|769.32|786.35|769.25|9
1652833250000|2022-05-18 00:20:50|786.35|769.25|786.05|768.95|786.35|769.25|786.03|768.93|7
1652833260000|2022-05-18 00:21:00|786.06|768.96|786.32|769.22|786.32|769.22|786.06|768.96|3
1652833270000|2022-05-18 00:21:10|786.33|769.23|787.04|769.94|787.04|769.94|786.32|769.22|8
1652833280000|2022-05-18 00:21:20|787.09|769.99|787.18|770.08|787.25|770.15|787.09|769.99|13
1652833290000|2022-05-18 00:21:30|787.19|770.09|787.18|770.08|787.24|770.14|787.13|770.03|7
1652833300000|2022-05-18 00:21:40|787.24|770.14|787.08|769.98|787.24|770.14|787.06|769.96|9
1652833310000|2022-05-18 00:21:50|787.06|769.96|786.99|769.89|787.06|769.96|786.61|769.51|8
1652833320000|2022-05-18 00:22:00|787.06|769.96|787.04|769.94|787.06|769.96|787.04|769.94|4
1652833330000|2022-05-18 00:22:10|787.02|769.92|787.15|770.05|787.2|770.1|787.02|769.92|13
1652833340000|2022-05-18 00:22:20|787.1|770|786.93|769.83|787.12|770.02|786.93|769.83|5
1652833350000|2022-05-18 00:22:30|786.91|769.81|786.54|769.44|786.91|769.81|786.54|769.44|6
1652833370000|2022-05-18 00:22:50|786.65|769.55|786.88|769.78|786.88|769.78|786.65|769.55|5
1652833380000|2022-05-18 00:23:00|787.1|770|786.59|769.49|787.1|770|786.59|769.49|9
1652833390000|2022-05-18 00:23:10|786.46|769.36|785.55|768.45|786.46|769.36|785.55|768.45|16
1652833400000|2022-05-18 00:23:20|785.53|768.43|785.11|768.01|785.53|768.43|784.53|767.43|13
1652833410000|2022-05-18 00:23:30|785.13|768.03|785.09|767.99|785.65|768.55|785.09|767.99|15
1652833420000|2022-05-18 00:23:40|785.11|768.01|785.55|768.45|785.57|768.47|785.11|768.01|7
1652833430000|2022-05-18 00:23:50|785.63|768.53|785.24|768.14|785.97|768.87|785.24|768.14|15
1652833440000|2022-05-18 00:24:00|785.26|768.16|785.37|768.27|785.55|768.45|785.26|768.16|9
1652833450000|2022-05-18 00:24:10|785.35|768.25|785.55|768.45|785.55|768.45|785.35|768.25|2
1652833460000|2022-05-18 00:24:20|785.54|768.44|785.35|768.25|785.55|768.45|785.35|768.25|6
1652833470000|2022-05-18 00:24:30|785.36|768.26|786.12|769.02|786.12|769.02|785.36|768.26|11
1652833480000|2022-05-18 00:24:40|786.1|769|785.67|768.57|786.21|769.11|785.6|768.5|13
1652833490000|2022-05-18 00:24:50|785.65|768.55|785.69|768.59|785.69|768.59|785.65|768.55|3
1652833500000|2022-05-18 00:25:00|785.67|768.57|786.11|769.01|786.22|769.12|785.67|768.57|11
1652833510000|2022-05-18 00:25:10|786.09|768.99|786.09|768.99|786.09|768.99|786.09|768.99|1
1652833520000|2022-05-18 00:25:20|786.07|768.97|785.7|768.6|786.11|769.01|785.7|768.6|7
1652833530000|2022-05-18 00:25:30|785.72|768.62|785.61|768.51|785.72|768.62|785.61|768.51|6
1652833540000|2022-05-18 00:25:40|785.59|768.49|785.59|768.49|785.59|768.49|785.59|768.49|1
1652833550000|2022-05-18 00:25:50|785.61|768.51|785.82|768.72|786.02|768.92|785.61|768.51|8
1652833560000|2022-05-18 00:26:00|786.03|768.93|786.27|769.17|786.27|769.17|786.03|768.93|4
1652833570000|2022-05-18 00:26:10|786.21|769.11|786.21|769.11|786.21|769.11|786.21|769.11|1
1652833580000|2022-05-18 00:26:20|786|768.9|785.61|768.51|786|768.9|785.61|768.51|6
1652833600000|2022-05-18 00:26:40|785.65|768.55|785.31|768.21|785.65|768.55|785.29|768.19|5
1652833610000|2022-05-18 00:26:50|785.36|768.26|785.71|768.61|785.71|768.61|785.36|768.26|13
1652833620000|2022-05-18 00:27:00|785.76|768.66|786.41|769.31|787.09|769.99|785.75|768.65|21
1652833630000|2022-05-18 00:27:10|786.38|769.28|786.3|769.2|786.38|769.28|786.3|769.2|2
1652833640000|2022-05-18 00:27:20|786.37|769.27|786.39|769.29|786.39|769.29|786.37|769.27|4
1652833650000|2022-05-18 00:27:30|786.37|769.27|786.39|769.29|786.41|769.31|786.37|769.27|4
1652833660000|2022-05-18 00:27:40|786.37|769.27|786.32|769.22|786.37|769.27|786.28|769.18|4
1652833670000|2022-05-18 00:27:50|786.34|769.24|786.47|769.37|786.47|769.37|786.3|769.2|8
1652833680000|2022-05-18 00:28:00|786.49|769.39|787.03|769.93|787.03|769.93|786.49|769.39|9
1652833690000|2022-05-18 00:28:10|787.04|769.94|787.03|769.93|787.04|769.94|786.99|769.89|7
1652833700000|2022-05-18 00:28:20|786.97|769.87|787|769.9|787.01|769.91|786.62|769.52|7
1652833710000|2022-05-18 00:28:30|786.64|769.54|787.12|770.02|787.12|770.02|786.64|769.54|7
1652833720000|2022-05-18 00:28:40|787.14|770.04|786.71|769.61|787.16|770.06|786.69|769.59|6
1652833730000|2022-05-18 00:28:50|786.69|769.59|786.64|769.54|786.7|769.6|786.64|769.54|3
1652833740000|2022-05-18 00:29:00|786.65|769.55|787.02|769.92|787.02|769.92|786.06|768.96|16
1652833750000|2022-05-18 00:29:10|787.05|769.95|787.97|770.87|787.97|770.87|787.03|769.93|19
1652833760000|2022-05-18 00:29:20|788.01|770.91|787.72|770.62|788.12|771.02|787.72|770.62|13
1652833770000|2022-05-18 00:29:30|788.02|770.92|788.14|771.04|788.14|771.04|787.72|770.62|8
1652833780000|2022-05-18 00:29:40|787.72|770.62|787.72|770.62|787.72|770.62|787.72|770.62|1
1652833790000|2022-05-18 00:29:50|787.94|770.84|788.14|771.04|788.14|771.04|787.72|770.62|7
1652833800000|2022-05-18 00:30:00|788.12|771.02|787.66|770.56|788.12|771.02|787.63|770.53|10
1652833810000|2022-05-18 00:30:10|787.56|770.46|788.15|771.05|788.15|771.05|787.2|770.1|22
1652833820000|2022-05-18 00:30:20|788.17|771.07|788.2|771.1|788.22|771.12|788.17|771.07|5
1652833830000|2022-05-18 00:30:30|788.21|771.11|788.43|771.33|788.43|771.33|788.21|771.11|10
1652833840000|2022-05-18 00:30:40|788.44|771.34|788.32|771.22|788.46|771.36|788.29|771.19|14
1652833850000|2022-05-18 00:30:50|788.1|771|788.12|771.02|788.14|771.04|788.06|770.96|5
1652833860000|2022-05-18 00:31:00|788.11|771.01|787.59|770.49|788.11|771.01|787.39|770.29|9
1652833870000|2022-05-18 00:31:10|787.35|770.25|787.43|770.33|787.43|770.33|787.35|770.25|4
1652833880000|2022-05-18 00:31:20|787.27|770.17|786.71|769.61|787.27|770.17|786.55|769.45|21
1652833890000|2022-05-18 00:31:30|786.69|769.59|786.38|769.28|786.69|769.59|786.38|769.28|14
1652833900000|2022-05-18 00:31:40|786.4|769.3|786.54|769.44|786.54|769.44|786.4|769.3|2
1652833910000|2022-05-18 00:31:50|786.4|769.3|786.69|769.59|786.69|769.59|786.4|769.3|6
1652833920000|2022-05-18 00:32:00|786.67|769.57|786.38|769.28|786.86|769.76|786.38|769.28|10
1652833930000|2022-05-18 00:32:10|786.4|769.3|786.36|769.26|786.53|769.43|786.36|769.26|7
1652833940000|2022-05-18 00:32:20|786.38|769.28|786.36|769.26|786.4|769.3|786.36|769.26|4
1652833950000|2022-05-18 00:32:30|786.38|769.28|786.49|769.39|786.49|769.39|786.38|769.28|5
1652833960000|2022-05-18 00:32:40|786.5|769.4|786.49|769.39|786.5|769.4|786.49|769.39|2
1652833970000|2022-05-18 00:32:50|786.4|769.3|786.42|769.32|786.42|769.32|786.4|769.3|2
1652833980000|2022-05-18 00:33:00|786.51|769.41|786.52|769.42|786.52|769.42|786.51|769.41|2
1652833990000|2022-05-18 00:33:10|786.65|769.55|786.84|769.74|786.84|769.74|786.65|769.55|6
1652834000000|2022-05-18 00:33:20|786.76|769.66|786.53|769.43|786.76|769.66|786.53|769.43|5
1652834010000|2022-05-18 00:33:30|786.64|769.54|785.66|768.56|786.64|769.54|785.61|768.51|21
1652834020000|2022-05-18 00:33:40|785.6|768.5|785.66|768.56|785.66|768.56|785.6|768.5|2
1652834030000|2022-05-18 00:33:50|785.63|768.53|785.3|768.2|785.63|768.53|785.28|768.18|6
1652834040000|2022-05-18 00:34:00|785.56|768.46|786.28|769.18|786.44|769.34|785.56|768.46|16
1652834050000|2022-05-18 00:34:10|786.3|769.2|787.42|770.32|787.5|770.4|786.3|769.2|12
1652834060000|2022-05-18 00:34:20|787.53|770.43|787.81|770.71|788.23|771.13|787.42|770.32|22
1652834070000|2022-05-18 00:34:30|787.61|770.51|787.32|770.22|787.77|770.67|787.27|770.17|9
1652834080000|2022-05-18 00:34:40|787.34|770.24|787.55|770.45|787.55|770.45|787.34|770.24|4
1652834090000|2022-05-18 00:34:50|787.57|770.47|788.07|770.97|788.07|770.97|787.57|770.47|3
1652834100000|2022-05-18 00:35:00|788.14|771.04|787.55|770.45|788.3|771.2|787.53|770.43|11
1652834110000|2022-05-18 00:35:10|787.43|770.33|787.45|770.35|787.45|770.35|787.43|770.33|4
1652834120000|2022-05-18 00:35:20|787.51|770.41|787.18|770.08|787.53|770.43|787.18|770.08|11
1652834130000|2022-05-18 00:35:30|787.16|770.06|786.95|769.85|787.18|770.08|786.37|769.27|14
1652834140000|2022-05-18 00:35:40|786.98|769.88|786.48|769.38|786.98|769.88|786.46|769.36|16
1652834150000|2022-05-18 00:35:50|786.46|769.36|786.46|769.36|786.48|769.38|786.46|769.36|3
1652834160000|2022-05-18 00:36:00|786.48|769.38|786.14|769.04|786.48|769.38|786.14|769.04|8
1652834170000|2022-05-18 00:36:10|786.12|769.02|785.65|768.55|786.12|769.02|785.65|768.55|9
1652834180000|2022-05-18 00:36:20|785.56|768.46|785.41|768.31|785.65|768.55|785.41|768.31|7
1652834190000|2022-05-18 00:36:30|785.35|768.25|785.34|768.24|785.35|768.25|785.34|768.24|2
1652834200000|2022-05-18 00:36:40|785.53|768.43|785.75|768.65|786.28|769.18|785.53|768.43|15
1652834210000|2022-05-18 00:36:50|785.73|768.63|785.33|768.23|785.73|768.63|785.33|768.23|7
1652834220000|2022-05-18 00:37:00|785.56|768.46|785.54|768.44|785.72|768.62|785.33|768.23|15
1652834230000|2022-05-18 00:37:10|785.41|768.31|785.2|768.1|785.41|768.31|785.2|768.1|6
1652834240000|2022-05-18 00:37:20|785.43|768.33|785.95|768.85|785.95|768.85|785.43|768.33|5
1652834260000|2022-05-18 00:37:40|785.93|768.83|785.93|768.83|785.98|768.88|785.93|768.83|3
1652834270000|2022-05-18 00:37:50|785.76|768.66|785.73|768.63|785.76|768.66|785.33|768.23|7
1652834280000|2022-05-18 00:38:00|785.58|768.48|785.49|768.39|785.66|768.56|785.48|768.38|5
1652834290000|2022-05-18 00:38:10|785.28|768.18|785.2|768.1|785.28|768.18|785.13|768.03|7
1652834300000|2022-05-18 00:38:20|785.21|768.11|785.49|768.39|785.49|768.39|785.21|768.11|2
1652834310000|2022-05-18 00:38:30|785.52|768.42|785.59|768.49|785.59|768.49|785.49|768.39|6
1652834320000|2022-05-18 00:38:40|785.52|768.42|785.49|768.39|785.52|768.42|785.49|768.39|2
1652834330000|2022-05-18 00:38:50|785.52|768.42|785.49|768.39|785.59|768.49|785.49|768.39|4
1652834360000|2022-05-18 00:39:20|785.52|768.42|785.79|768.69|786.07|768.97|785.52|768.42|9
1652834380000|2022-05-18 00:39:40|785.76|768.66|785.58|768.48|785.76|768.66|785.58|768.48|8
1652834390000|2022-05-18 00:39:50|785.6|768.5|785.92|768.82|785.96|768.86|785.51|768.41|12
1652834400000|2022-05-18 00:40:00|785.94|768.84|786.13|769.03|786.13|769.03|785.94|768.84|7
1652834410000|2022-05-18 00:40:10|786.05|768.95|786.13|769.03|786.13|769.03|786.05|768.95|3
1652834420000|2022-05-18 00:40:20|786.25|769.15|786.86|769.76|786.86|769.76|786.24|769.14|7
1652834430000|2022-05-18 00:40:30|786.87|769.77|787.16|770.06|787.16|770.06|786.87|769.77|8
1652834440000|2022-05-18 00:40:40|787.17|770.07|787.15|770.05|787.22|770.12|787.1|770|10
1652834450000|2022-05-18 00:40:50|787.16|770.06|787.21|770.11|787.21|770.11|787.13|770.03|14
1652834460000|2022-05-18 00:41:00|787.23|770.13|787.05|769.95|787.23|770.13|787.03|769.93|7
1652834470000|2022-05-18 00:41:10|787.03|769.93|786.25|769.15|787.03|769.93|786.25|769.15|10
1652834480000|2022-05-18 00:41:20|786.17|769.07|785.7|768.6|786.17|769.07|785.7|768.6|9
1652834490000|2022-05-18 00:41:30|785.68|768.58|785.8|768.7|785.8|768.7|785.68|768.58|3
1652834500000|2022-05-18 00:41:40|785.78|768.68|785.8|768.7|785.8|768.7|785.78|768.68|2
1652834520000|2022-05-18 00:42:00|786.08|768.98|786.08|768.98|786.08|768.98|786.08|768.98|1
1652834530000|2022-05-18 00:42:10|786.07|768.97|786.87|769.77|786.89|769.79|786.07|768.97|13
1652834540000|2022-05-18 00:42:20|786.75|769.65|786.36|769.26|786.75|769.65|786.36|769.26|3
1652834550000|2022-05-18 00:42:30|786.38|769.28|786.22|769.12|786.5|769.4|786.22|769.12|7
1652834560000|2022-05-18 00:42:40|786.17|769.07|786.04|768.94|786.2|769.1|786.04|768.94|10
1652834570000|2022-05-18 00:42:50|786.39|769.29|786.1|769|786.39|769.29|786.1|769|3
1652834580000|2022-05-18 00:43:00|786.2|769.1|785.74|768.64|786.2|769.1|785.74|768.64|8
1652834590000|2022-05-18 00:43:10|785.71|768.61|785.93|768.83|785.94|768.84|785.67|768.57|7
1652834610000|2022-05-18 00:43:30|785.94|768.84|786.14|769.04|786.15|769.05|785.94|768.84|7
1652834620000|2022-05-18 00:43:40|786.16|769.06|786.6|769.5|786.61|769.51|786.16|769.06|9
1652834630000|2022-05-18 00:43:50|786.51|769.41|786.36|769.26|786.51|769.41|786.34|769.24|3
1652834640000|2022-05-18 00:44:00|786.41|769.31|787.1|770|787.1|770|786.41|769.31|9
1652834650000|2022-05-18 00:44:10|787.12|770.02|786.15|769.05|787.12|770.02|786.15|769.05|9
1652834660000|2022-05-18 00:44:20|786.27|769.17|786.38|769.28|786.38|769.28|786.27|769.17|4
1652834670000|2022-05-18 00:44:30|786.42|769.32|787.02|769.92|787.04|769.94|786.42|769.32|5
1652834680000|2022-05-18 00:44:40|787.01|769.91|787.03|769.93|787.05|769.95|787.01|769.91|4
1652834690000|2022-05-18 00:44:50|787.01|769.91|787.01|769.91|787.01|769.91|787.01|769.91|1
1652834700000|2022-05-18 00:45:00|787.03|769.93|787.15|770.05|787.17|770.07|787.03|769.93|5
1652834710000|2022-05-18 00:45:10|787.11|770.01|786.84|769.74|787.11|770.01|786.23|769.13|21
1652834720000|2022-05-18 00:45:20|786.86|769.76|786.87|769.77|786.92|769.82|786.49|769.39|17
1652834730000|2022-05-18 00:45:30|786.89|769.79|786.89|769.79|786.89|769.79|786.87|769.77|5
1652834740000|2022-05-18 00:45:40|786.87|769.77|786.84|769.74|786.87|769.77|786.84|769.74|2
1652834750000|2022-05-18 00:45:50|786.75|769.65|786.73|769.63|786.75|769.65|786.16|769.06|15
1652834760000|2022-05-18 00:46:00|786.7|769.6|786.71|769.61|786.71|769.61|786.7|769.6|2
1652834770000|2022-05-18 00:46:10|786.72|769.62|786.75|769.65|786.81|769.71|786.72|769.62|5
1652834780000|2022-05-18 00:46:20|786.74|769.64|785.95|768.85|786.74|769.64|785.95|768.85|11
1652834790000|2022-05-18 00:46:30|785.93|768.83|785.85|768.75|785.93|768.83|785.85|768.75|3
1652834800000|2022-05-18 00:46:40|785.98|768.88|785.93|768.83|785.98|768.88|785.83|768.73|4
1652834810000|2022-05-18 00:46:50|785.83|768.73|785.77|768.67|785.83|768.73|785.77|768.67|2
1652834820000|2022-05-18 00:47:00|785.9|768.8|785.9|768.8|785.9|768.8|785.9|768.8|1
1652834840000|2022-05-18 00:47:20|785.84|768.74|785.62|768.52|785.84|768.74|785.62|768.52|5
1652834850000|2022-05-18 00:47:30|785.6|768.5|785.58|768.48|785.6|768.5|785.58|768.48|2
1652834860000|2022-05-18 00:47:40|786.03|768.93|786.06|768.96|786.06|768.96|786.03|768.93|3
1652834870000|2022-05-18 00:47:50|786.01|768.91|785.7|768.6|786.06|768.96|785.7|768.6|8
1652834880000|2022-05-18 00:48:00|785.72|768.62|785.9|768.8|785.96|768.86|785.72|768.62|12
1652834900000|2022-05-18 00:48:20|785.89|768.79|785.07|767.97|785.89|768.79|785.07|767.97|9
1652834910000|2022-05-18 00:48:30|785.08|767.98|785.12|768.02|785.32|768.22|785.07|767.97|8
1652834920000|2022-05-18 00:48:40|785.11|768.01|784.44|767.34|785.11|768.01|784.44|767.34|10
1652834930000|2022-05-18 00:48:50|784.29|767.19|784.63|767.53|784.63|767.53|784.29|767.19|4
1652834940000|2022-05-18 00:49:00|784.84|767.74|785.07|767.97|785.1|768|784.82|767.72|9
1652834950000|2022-05-18 00:49:10|785.1|768|785.05|767.95|785.16|768.06|785.05|767.95|10
1652834960000|2022-05-18 00:49:20|785.07|767.97|784.95|767.85|785.08|767.98|784.93|767.83|4
1652834970000|2022-05-18 00:49:30|784.96|767.86|785.06|767.96|785.06|767.96|784.91|767.81|13
1652834980000|2022-05-18 00:49:40|785.08|767.98|785.08|767.98|785.08|767.98|785.08|767.98|1
1652834990000|2022-05-18 00:49:50|785.06|767.96|785.06|767.96|785.06|767.96|785.06|767.96|1
1652835000000|2022-05-18 00:50:00|785.01|767.91|785.06|767.96|785.06|767.96|784.91|767.81|8
1652835010000|2022-05-18 00:50:10|785.09|767.99|785.86|768.76|785.86|768.76|785.09|767.99|10
1652835020000|2022-05-18 00:50:20|785.84|768.74|785.42|768.32|785.86|768.76|785.35|768.25|12
1652835030000|2022-05-18 00:50:30|785.22|768.12|785|767.9|785.26|768.16|785|767.9|10
1652835040000|2022-05-18 00:50:40|785.02|767.92|784.3|767.2|785.03|767.93|784.3|767.2|6
1652835050000|2022-05-18 00:50:50|784.23|767.13|783.81|766.71|784.26|767.16|783.81|766.71|15
1652835060000|2022-05-18 00:51:00|783.79|766.69|784.26|767.16|784.26|767.16|783.69|766.59|9
1652835070000|2022-05-18 00:51:10|784.32|767.22|785|767.9|785|767.9|784.32|767.22|13
1652835080000|2022-05-18 00:51:20|784.99|767.89|784.99|767.89|784.99|767.89|784.97|767.87|3
1652835090000|2022-05-18 00:51:30|785.1|768|784.83|767.73|785.1|768|784.83|767.73|5
1652835100000|2022-05-18 00:51:40|784.71|767.61|784.48|767.38|784.91|767.81|784.36|767.26|26
1652835110000|2022-05-18 00:51:50|784.34|767.24|783.7|766.6|784.34|767.24|783.7|766.6|12
1652835120000|2022-05-18 00:52:00|783.71|766.61|784.5|767.4|784.5|767.4|783.71|766.61|11
1652835130000|2022-05-18 00:52:10|784.76|767.66|784.41|767.31|785.01|767.91|784.41|767.31|6
1652835140000|2022-05-18 00:52:20|784.46|767.36|784.25|767.15|785|767.9|784.25|767.15|12
1652835150000|2022-05-18 00:52:30|784.26|767.16|784.48|767.38|784.48|767.38|784.25|767.15|7
1652835160000|2022-05-18 00:52:40|784.39|767.29|784.21|767.11|784.39|767.29|784.13|767.03|15
1652835170000|2022-05-18 00:52:50|784.23|767.13|784.31|767.21|784.31|767.21|784.23|767.13|5
1652835180000|2022-05-18 00:53:00|784.32|767.22|784.33|767.23|784.58|767.48|784.31|767.21|11
1652835190000|2022-05-18 00:53:10|784.2|767.1|784.25|767.15|784.28|767.18|784.2|767.1|4
1652835200000|2022-05-18 00:53:20|784.27|767.17|785.04|767.94|785.11|768.01|784.27|767.17|15
1652835210000|2022-05-18 00:53:30|785.02|767.92|785.05|767.95|785.07|767.97|785.02|767.92|3
1652835220000|2022-05-18 00:53:40|785.03|767.93|784.52|767.42|785.03|767.93|784.52|767.42|10
1652835230000|2022-05-18 00:53:50|784.54|767.44|784.54|767.44|784.59|767.49|784.54|767.44|17
1652835240000|2022-05-18 00:54:00|784.56|767.46|784.73|767.63|784.74|767.64|784.52|767.42|13
1652835250000|2022-05-18 00:54:10|784.59|767.49|784.86|767.76|784.86|767.76|784.54|767.44|7
1652835260000|2022-05-18 00:54:20|784.69|767.59|784.43|767.33|784.71|767.61|784.43|767.33|5
1652835270000|2022-05-18 00:54:30|784.45|767.35|784.24|767.14|784.45|767.35|784.22|767.12|6
1652835280000|2022-05-18 00:54:40|784.25|767.15|783.48|766.38|784.25|767.15|783.48|766.38|14
1652835290000|2022-05-18 00:54:50|783.51|766.41|783.51|766.41|783.51|766.41|783.51|766.41|1
1652835300000|2022-05-18 00:55:00|783.52|766.42|784.08|766.98|784.09|766.99|783.52|766.42|11
1652835310000|2022-05-18 00:55:10|783.86|766.76|784|766.9|784|766.9|783.84|766.74|11
1652835320000|2022-05-18 00:55:20|784.27|767.17|784.39|767.29|784.39|767.29|784.27|767.17|5
1652835330000|2022-05-18 00:55:30|784.41|767.31|784.32|767.22|784.43|767.33|784.3|767.2|10
1652835340000|2022-05-18 00:55:40|784.35|767.25|784.4|767.3|784.4|767.3|784.35|767.25|4
1652835350000|2022-05-18 00:55:50|784.41|767.31|784.33|767.23|785.04|767.94|784.31|767.21|12
1652835360000|2022-05-18 00:56:00|784.32|767.22|784.21|767.11|784.32|767.22|784.06|766.96|9
1652835370000|2022-05-18 00:56:10|784.25|767.15|784.47|767.37|784.47|767.37|784.25|767.15|6
1652835380000|2022-05-18 00:56:20|784.91|767.81|784.97|767.87|784.97|767.87|784.91|767.81|3
1652835390000|2022-05-18 00:56:30|784.66|767.56|784.39|767.29|784.66|767.56|784.37|767.27|5
1652835400000|2022-05-18 00:56:40|784.38|767.28|784.21|767.11|784.38|767.28|784.19|767.09|3
1652835410000|2022-05-18 00:56:50|784.17|767.07|784.1|767|784.17|767.07|784.1|767|5
1652835420000|2022-05-18 00:57:00|784.19|767.09|784.26|767.16|784.31|767.21|784.19|767.09|14
1652835430000|2022-05-18 00:57:10|784.24|767.14|784.24|767.14|784.26|767.16|784.24|767.14|3
1652835440000|2022-05-18 00:57:20|784.31|767.21|784.04|766.94|784.31|767.21|784.04|766.94|7
1652835450000|2022-05-18 00:57:30|784.02|766.92|783.51|766.41|784.02|766.92|783.51|766.41|3
1652835460000|2022-05-18 00:57:40|783.49|766.39|782.17|765.07|783.49|766.39|782.17|765.07|9
1652835470000|2022-05-18 00:57:50|782.16|765.06|782.18|765.08|782.18|765.08|782.14|765.04|4
1652835480000|2022-05-18 00:58:00|782.2|765.1|782.44|765.34|782.44|765.34|782.13|765.03|5
1652835490000|2022-05-18 00:58:10|782.49|765.39|782.49|765.39|782.64|765.54|782.49|765.39|11
1652835500000|2022-05-18 00:58:20|782.27|765.17|782.49|765.39|782.5|765.4|782.27|765.17|7
1652835510000|2022-05-18 00:58:30|782.51|765.41|782.64|765.54|782.66|765.56|782.49|765.39|11
1652835520000|2022-05-18 00:58:40|782.58|765.48|782.64|765.54|782.64|765.54|782.58|765.48|2
1652835530000|2022-05-18 00:58:50|782.58|765.48|782.09|764.99|782.64|765.54|782.09|764.99|9
1652835540000|2022-05-18 00:59:00|782.08|764.98|782.08|764.98|782.09|764.99|781.71|764.61|11
1652835560000|2022-05-18 00:59:20|782.07|764.97|781.71|764.61|782.07|764.97|781.54|764.44|8
1652835570000|2022-05-18 00:59:30|781.44|764.34|781.65|764.55|781.69|764.59|781.23|764.13|10
1652835580000|2022-05-18 00:59:40|781.55|764.45|781.35|764.25|781.55|764.45|781.25|764.15|5
1652835590000|2022-05-18 00:59:50|781.54|764.44|781.37|764.27|781.54|764.44|781.35|764.25|3
1652835600000|2022-05-18 01:00:00|781.39|764.29|782.27|765.17|782.66|765.56|781.39|764.29|15
1652835610000|2022-05-18 01:00:10|782.3|765.2|782.62|765.52|782.62|765.52|782.3|765.2|8
1652835630000|2022-05-18 01:00:30|782.69|765.59|783.17|766.07|783.21|766.11|782.69|765.59|6
1652835640000|2022-05-18 01:00:40|783.16|766.06|782.55|765.45|783.16|766.06|782.55|765.45|8
1652835660000|2022-05-18 01:01:00|782.53|765.43|782.53|765.43|782.53|765.43|782.53|765.43|1
1652835670000|2022-05-18 01:01:10|782.47|765.37|781.65|764.55|782.47|765.37|781.65|764.55|10
1652835680000|2022-05-18 01:01:20|781.54|764.44|781.62|764.52|781.65|764.55|781.54|764.44|4
1652835690000|2022-05-18 01:01:30|781.6|764.5|781.57|764.47|781.6|764.5|781.39|764.29|6
1652835700000|2022-05-18 01:01:40|781.59|764.49|782.11|765.01|782.16|765.06|781.59|764.49|7
1652835710000|2022-05-18 01:01:50|781.85|764.75|781.63|764.53|781.85|764.75|781.62|764.52|5
1652835720000|2022-05-18 01:02:00|781.71|764.61|782.01|764.91|782.01|764.91|781.69|764.59|5
1652835730000|2022-05-18 01:02:10|782.25|765.15|782.52|765.42|782.52|765.42|782.2|765.1|9
1652835740000|2022-05-18 01:02:20|782.4|765.3|781.27|764.17|782.4|765.3|780.73|763.63|19
1652835750000|2022-05-18 01:02:30|781.02|763.92|780.96|763.86|781.29|764.19|780.96|763.86|9
1652835760000|2022-05-18 01:02:40|781.02|763.92|780.98|763.88|781.02|763.92|780.77|763.67|11
1652835770000|2022-05-18 01:02:50|780.97|763.87|781.06|763.96|781.15|764.05|780.7|763.6|16
1652835780000|2022-05-18 01:03:00|781.16|764.06|781.53|764.43|781.68|764.58|780.94|763.84|23
1652835790000|2022-05-18 01:03:10|781.54|764.44|781.98|764.88|782.08|764.98|781.54|764.44|16
1652835800000|2022-05-18 01:03:20|781.67|764.57|781.21|764.11|781.67|764.57|781.21|764.11|10
1652835810000|2022-05-18 01:03:30|781.33|764.23|781.47|764.37|781.47|764.37|781.33|764.23|5
1652835820000|2022-05-18 01:03:40|781.58|764.48|781.27|764.17|781.58|764.48|781.27|764.17|12
1652835830000|2022-05-18 01:03:50|781.29|764.19|781.41|764.31|781.46|764.36|781.29|764.19|5
1652835840000|2022-05-18 01:04:00|781.46|764.36|781.72|764.62|781.72|764.62|781.41|764.31|12
1652835850000|2022-05-18 01:04:10|781.7|764.6|782.22|765.12|782.22|765.12|781.64|764.54|10
1652835860000|2022-05-18 01:04:20|782.21|765.11|781.63|764.53|782.21|765.11|781.63|764.53|10
1652835870000|2022-05-18 01:04:30|781.62|764.52|781.47|764.37|781.62|764.52|781.47|764.37|4
1652835880000|2022-05-18 01:04:40|781.31|764.21|781.27|764.17|781.31|764.21|781.25|764.15|4
1652835890000|2022-05-18 01:04:50|781.26|764.16|781.16|764.06|781.26|764.16|780.75|763.65|12
1652835900000|2022-05-18 01:05:00|781.13|764.03|781.51|764.41|781.68|764.58|781.13|764.03|8
1652835910000|2022-05-18 01:05:10|781.53|764.43|781.39|764.29|781.68|764.58|781.39|764.29|4
1652835920000|2022-05-18 01:05:20|781.31|764.21|781.24|764.14|781.31|764.21|781.24|764.14|2
1652835940000|2022-05-18 01:05:40|781.17|764.07|781.15|764.05|781.17|764.07|781.15|764.05|2
1652835950000|2022-05-18 01:05:50|781.13|764.03|780.76|763.66|781.13|764.03|780.73|763.63|9
1652835960000|2022-05-18 01:06:00|780.77|763.67|780.95|763.85|781.05|763.95|780.77|763.67|9
1652835970000|2022-05-18 01:06:10|780.85|763.75|780.97|763.87|781.12|764.02|780.82|763.72|8
1652835980000|2022-05-18 01:06:20|780.86|763.76|780.71|763.61|780.86|763.76|780.69|763.59|9
1652835990000|2022-05-18 01:06:30|780.73|763.63|780.73|763.63|780.82|763.72|780.73|763.63|3
1652836000000|2022-05-18 01:06:40|780.84|763.74|780.74|763.64|780.84|763.74|780.73|763.63|3
1652836010000|2022-05-18 01:06:50|780.72|763.62|780.59|763.49|780.72|763.62|780.59|763.49|6
1652836020000|2022-05-18 01:07:00|780.55|763.45|780.76|763.66|780.78|763.68|780.55|763.45|15
1652836030000|2022-05-18 01:07:10|780.75|763.65|780.64|763.54|780.75|763.65|780.56|763.46|11
1652836040000|2022-05-18 01:07:20|780.63|763.53|780.65|763.55|780.77|763.67|780.57|763.47|14
1652836050000|2022-05-18 01:07:30|780.64|763.54|780.61|763.51|780.65|763.55|780.56|763.46|11
1652836060000|2022-05-18 01:07:40|780.63|763.53|780.56|763.46|780.65|763.55|780.56|763.46|12
1652836070000|2022-05-18 01:07:50|780.55|763.45|780.45|763.35|780.56|763.46|780.42|763.32|21
1652836080000|2022-05-18 01:08:00|780.44|763.34|780.52|763.42|780.64|763.54|780.36|763.26|14
1652836090000|2022-05-18 01:08:10|780.5|763.4|780.48|763.38|780.5|763.4|780.48|763.38|2
1652836100000|2022-05-18 01:08:20|780.64|763.54|780.49|763.39|780.64|763.54|780.49|763.39|5
1652836120000|2022-05-18 01:08:40|780.58|763.48|780.54|763.44|780.58|763.48|780.52|763.42|8
1652836130000|2022-05-18 01:08:50|780.52|763.42|780.52|763.42|780.52|763.42|780.52|763.42|1
1652836140000|2022-05-18 01:09:00|780.5|763.4|780.45|763.35|780.5|763.4|780.45|763.35|3
1652836160000|2022-05-18 01:09:20|780.58|763.48|780.51|763.41|780.58|763.48|780.51|763.41|4
1652836170000|2022-05-18 01:09:30|780.58|763.48|780.57|763.47|780.58|763.48|780.51|763.41|7
1652836180000|2022-05-18 01:09:40|780.53|763.43|780.6|763.5|780.65|763.55|780.51|763.41|11
1652836190000|2022-05-18 01:09:50|780.57|763.47|780.5|763.4|780.57|763.47|780.5|763.4|5
1652836200000|2022-05-18 01:10:00|780.49|763.39|780.53|763.43|780.55|763.45|780.43|763.33|12
1652836210000|2022-05-18 01:10:10|780.55|763.45|780.73|763.63|780.75|763.65|780.55|763.45|5
1652836220000|2022-05-18 01:10:20|780.76|763.66|781.27|764.17|781.31|764.21|780.76|763.66|11
1652836230000|2022-05-18 01:10:30|781.26|764.16|780.64|763.54|781.31|764.21|780.64|763.54|10
1652836240000|2022-05-18 01:10:40|780.66|763.56|780.62|763.52|780.68|763.58|780.61|763.51|6
1652836250000|2022-05-18 01:10:50|780.66|763.56|780.73|763.63|780.73|763.63|780.66|763.56|2
1652836260000|2022-05-18 01:11:00|780.81|763.71|780.66|763.56|781.28|764.18|780.66|763.56|18
1652836270000|2022-05-18 01:11:10|780.63|763.53|780.45|763.35|780.71|763.61|780.45|763.35|8
1652836280000|2022-05-18 01:11:20|780.46|763.36|779.76|762.66|780.55|763.45|779.76|762.66|20
1652836290000|2022-05-18 01:11:30|779.78|762.68|779.9|762.8|779.9|762.8|779.77|762.67|7
1652836300000|2022-05-18 01:11:40|779.88|762.78|779.79|762.69|779.88|762.78|779.77|762.67|3
1652836310000|2022-05-18 01:11:50|779.77|762.67|779.63|762.53|779.79|762.69|779.63|762.53|8
1652836320000|2022-05-18 01:12:00|779.59|762.49|779.59|762.49|779.63|762.53|779.59|762.49|3
1652836330000|2022-05-18 01:12:10|779.63|762.53|779.63|762.53|779.63|762.53|779.63|762.53|1
1652836340000|2022-05-18 01:12:20|779.59|762.49|779.59|762.49|779.59|762.49|779.59|762.49|1
1652836380000|2022-05-18 01:13:00|779.3|762.2|778.87|761.77|779.3|762.2|778.71|761.61|10
1652836390000|2022-05-18 01:13:10|779.16|762.06|778.76|761.66|779.17|762.07|778.76|761.66|14
1652836400000|2022-05-18 01:13:20|778.74|761.64|778.67|761.57|778.74|761.64|778.67|761.57|4
1652836410000|2022-05-18 01:13:30|778.78|761.68|778.78|761.68|778.78|761.68|778.78|761.68|1
1652836420000|2022-05-18 01:13:40|778.67|761.57|778.67|761.57|778.67|761.57|778.67|761.57|1
1652836430000|2022-05-18 01:13:50|778.78|761.68|778.93|761.83|779.18|762.08|778.78|761.68|13
1652836440000|2022-05-18 01:14:00|778.92|761.82|778.73|761.63|778.92|761.82|778.73|761.63|5
1652836450000|2022-05-18 01:14:10|778.86|761.76|778.86|761.76|778.86|761.76|778.86|761.76|1
1652836460000|2022-05-18 01:14:20|778.73|761.63|778.84|761.74|778.86|761.76|778.73|761.63|4
1652836470000|2022-05-18 01:14:30|778.9|761.8|779.17|762.07|779.58|762.48|778.9|761.8|14
1652836480000|2022-05-18 01:14:40|779.2|762.1|779.15|762.05|779.2|762.1|779.15|762.05|3
1652836490000|2022-05-18 01:14:50|779.13|762.03|778.7|761.6|779.13|762.03|778.7|761.6|7
1652836500000|2022-05-18 01:15:00|778.72|761.62|779.14|762.04|779.14|762.04|778.72|761.62|6
1652836510000|2022-05-18 01:15:10|779.17|762.07|780.38|763.28|780.38|763.28|779.17|762.07|22
1652836520000|2022-05-18 01:15:20|780.42|763.32|780.46|763.36|780.66|763.56|780.42|763.32|7
1652836530000|2022-05-18 01:15:30|780.56|763.46|780.69|763.59|780.69|763.59|780.56|763.46|6
1652836540000|2022-05-18 01:15:40|780.7|763.6|780.69|763.59|780.7|763.6|780.69|763.59|2
1652836560000|2022-05-18 01:16:00|780.29|763.19|779.52|762.42|780.29|763.19|779.18|762.08|17
1652836570000|2022-05-18 01:16:10|779.23|762.13|779.21|762.11|779.23|762.13|779.21|762.11|2
1652836580000|2022-05-18 01:16:20|779.48|762.38|779.51|762.41|779.51|762.41|779.48|762.38|2
1652836590000|2022-05-18 01:16:30|779.63|762.53|779.67|762.57|779.67|762.57|779.63|762.53|2
1652836600000|2022-05-18 01:16:40|779.64|762.54|779.02|761.92|779.67|762.57|779.02|761.92|9
1652836610000|2022-05-18 01:16:50|779.01|761.91|778.96|761.86|779.01|761.91|778.71|761.61|13
1652836620000|2022-05-18 01:17:00|778.78|761.68|778.69|761.59|778.78|761.68|778.69|761.59|4
1652836630000|2022-05-18 01:17:10|778.82|761.72|778.4|761.3|778.82|761.72|778.4|761.3|5
1652836640000|2022-05-18 01:17:20|778.51|761.41|778.4|761.3|778.67|761.57|778.4|761.3|5
1652836650000|2022-05-18 01:17:30|778.51|761.41|778.34|761.24|778.67|761.57|778.34|761.24|5
1652836660000|2022-05-18 01:17:40|778.35|761.25|778.36|761.26|778.36|761.26|778.34|761.24|4
1652836670000|2022-05-18 01:17:50|778.57|761.47|778.36|761.26|778.57|761.47|778.36|761.26|3
1652836680000|2022-05-18 01:18:00|778.57|761.47|778.57|761.47|778.59|761.49|778.57|761.47|3
1652836690000|2022-05-18 01:18:10|778.69|761.59|778.57|761.47|778.69|761.59|778.57|761.47|2
1652836700000|2022-05-18 01:18:20|778.38|761.28|778.36|761.26|778.38|761.28|778.36|761.26|2
1652836710000|2022-05-18 01:18:30|778.57|761.47|778.57|761.47|778.57|761.47|778.57|761.47|1
1652836730000|2022-05-18 01:18:50|778.36|761.26|778.38|761.28|778.38|761.28|778.36|761.26|2
1652836740000|2022-05-18 01:19:00|778.57|761.47|778.41|761.31|779.09|761.99|778.41|761.31|22
1652836760000|2022-05-18 01:19:20|778.57|761.47|778.31|761.21|778.95|761.85|778.27|761.17|10
1652836770000|2022-05-18 01:19:30|778.32|761.22|778.36|761.26|778.36|761.26|778.32|761.22|4
1652836780000|2022-05-18 01:19:40|778.57|761.47|778.57|761.47|778.57|761.47|778.57|761.47|1
1652836810000|2022-05-18 01:20:10|778.7|761.6|778.57|761.47|778.7|761.6|778.57|761.47|2
1652836820000|2022-05-18 01:20:20|778.7|761.6|779.4|762.3|779.4|762.3|778.7|761.6|11
1652836830000|2022-05-18 01:20:30|779.42|762.32|779.32|762.22|779.5|762.4|779.3|762.2|8
1652836840000|2022-05-18 01:20:40|779.34|762.24|779.17|762.07|779.4|762.3|779.15|762.05|9
1652836850000|2022-05-18 01:20:50|779.19|762.09|778.4|761.3|779.19|762.09|778.38|761.28|12
1652836860000|2022-05-18 01:21:00|778.25|761.15|778.06|760.96|778.25|761.15|777.53|760.43|14
1652836870000|2022-05-18 01:21:10|778.18|761.08|778.17|761.07|778.2|761.1|778.17|761.07|6
1652836880000|2022-05-18 01:21:20|778.18|761.08|778.17|761.07|778.18|761.08|778.17|761.07|4
1652836890000|2022-05-18 01:21:30|778.18|761.08|778.22|761.12|778.22|761.12|778.18|761.08|4
1652836900000|2022-05-18 01:21:40|778.18|761.08|778.22|761.12|778.22|761.12|778.18|761.08|5
1652836910000|2022-05-18 01:21:50|778.18|761.08|777.94|760.84|778.35|761.25|777.94|760.84|4
1652836920000|2022-05-18 01:22:00|777.41|760.31|777.96|760.86|778.01|760.91|777.34|760.24|13
1652836930000|2022-05-18 01:22:10|777.98|760.88|777.97|760.87|778.03|760.93|777.96|760.86|9
1652836940000|2022-05-18 01:22:20|777.94|760.84|777.94|760.84|777.94|760.84|777.87|760.77|3
1652836950000|2022-05-18 01:22:30|777.96|760.86|778.07|760.97|778.07|760.97|777.96|760.86|5
1652836960000|2022-05-18 01:22:40|778.05|760.95|777.93|760.83|778.05|760.95|777.93|760.83|4
1652836970000|2022-05-18 01:22:50|777.9|760.8|777.93|760.83|777.93|760.83|777.9|760.8|5
1652836980000|2022-05-18 01:23:00|777.91|760.81|777.93|760.83|777.93|760.83|777.91|760.81|6
1652836990000|2022-05-18 01:23:10|777.98|760.88|778.45|761.35|778.45|761.35|777.98|760.88|10
1652837000000|2022-05-18 01:23:20|778.47|761.37|778.49|761.39|778.49|761.39|778.47|761.37|2
1652837010000|2022-05-18 01:23:30|778.47|761.37|778.27|761.17|778.47|761.37|778.22|761.12|3
1652837020000|2022-05-18 01:23:40|778.29|761.19|778.39|761.29|778.39|761.29|778.29|761.19|6
1652837030000|2022-05-18 01:23:50|778.37|761.27|778.36|761.26|778.37|761.27|778.36|761.26|2
1652837040000|2022-05-18 01:24:00|778.21|761.11|777.38|760.28|778.21|761.11|777.34|760.24|15
1652837060000|2022-05-18 01:24:20|777.32|760.22|777.07|759.97|777.32|760.22|777.07|759.97|9
1652837070000|2022-05-18 01:24:30|776.99|759.89|776.76|759.66|777.01|759.91|776.76|759.66|6
1652837080000|2022-05-18 01:24:40|776.75|759.65|776.94|759.84|777.09|759.99|776.55|759.45|17
1652837090000|2022-05-18 01:24:50|776.93|759.83|776.67|759.57|777.05|759.95|776.67|759.57|20
1652837100000|2022-05-18 01:25:00|776.66|759.56|777.05|759.95|777.05|759.95|776.62|759.52|7
1652837110000|2022-05-18 01:25:10|776.98|759.88|776.32|759.22|776.98|759.88|776.32|759.22|8
1652837120000|2022-05-18 01:25:20|776.33|759.23|776.65|759.55|776.68|759.58|776.33|759.23|5
1652837130000|2022-05-18 01:25:30|776.68|759.58|776.33|759.23|776.97|759.87|776.33|759.23|12
1652837140000|2022-05-18 01:25:40|776.4|759.3|776.38|759.28|776.44|759.34|776.38|759.28|4
1652837150000|2022-05-18 01:25:50|776.42|759.32|776.38|759.28|776.42|759.32|776.38|759.28|2
1652837160000|2022-05-18 01:26:00|776.32|759.22|776.05|758.95|776.32|759.22|776.02|758.92|10
1652837170000|2022-05-18 01:26:10|776.07|758.97|775.56|758.46|776.09|758.99|775.56|758.46|12
1652837180000|2022-05-18 01:26:20|775.48|758.38|774.7|757.6|775.48|758.38|774.7|757.6|9
1652837190000|2022-05-18 01:26:30|774.68|757.58|774.07|756.97|774.68|757.58|774.07|756.97|9
1652837200000|2022-05-18 01:26:40|774.05|756.95|773.77|756.67|774.05|756.95|773.59|756.49|7
1652837210000|2022-05-18 01:26:50|773.6|756.5|773.92|756.82|773.94|756.84|773.59|756.49|9
1652837220000|2022-05-18 01:27:00|773.9|756.8|773.88|756.78|773.9|756.8|773.7|756.6|10
1652837230000|2022-05-18 01:27:10|773.89|756.79|774.06|756.96|774.06|756.96|773.88|756.78|11
1652837240000|2022-05-18 01:27:20|774.04|756.94|773.66|756.56|774.04|756.94|773.59|756.49|7
1652837250000|2022-05-18 01:27:30|773.67|756.57|773.67|756.57|773.67|756.57|773.67|756.57|1
1652837260000|2022-05-18 01:27:40|773.66|756.56|774.2|757.1|774.23|757.13|773.66|756.56|16
1652837270000|2022-05-18 01:27:50|774.18|757.08|774.41|757.31|774.41|757.31|774.11|757.01|7
1652837280000|2022-05-18 01:28:00|774.22|757.12|773.96|756.86|774.44|757.34|773.71|756.61|14
1652837290000|2022-05-18 01:28:10|773.98|756.88|773.59|756.49|774.27|757.17|773.59|756.49|15
1652837310000|2022-05-18 01:28:30|773.65|756.55|773.59|756.49|773.65|756.55|773.59|756.49|2
1652837320000|2022-05-18 01:28:40|773.65|756.55|773.59|756.49|773.65|756.55|773.59|756.49|4
1652837330000|2022-05-18 01:28:50|773.64|756.54|773.24|756.14|774.08|756.98|773.12|756.02|19
1652837340000|2022-05-18 01:29:00|773.25|756.15|773.25|756.15|773.26|756.16|773.25|756.15|3
1652837350000|2022-05-18 01:29:10|773.26|756.16|773.26|756.16|773.28|756.18|773.26|756.16|6
1652837360000|2022-05-18 01:29:20|773.24|756.14|772.59|755.49|773.26|756.16|772.59|755.49|11
1652837370000|2022-05-18 01:29:30|772.61|755.51|772.35|755.25|772.61|755.51|772.22|755.12|16
1652837380000|2022-05-18 01:29:40|772.34|755.24|772.01|754.91|772.34|755.24|771.92|754.82|13
1652837390000|2022-05-18 01:29:50|772.03|754.93|772.03|754.93|772.03|754.93|772.03|754.93|1
1652837400000|2022-05-18 01:30:00|772.16|755.06|771.97|754.87|772.23|755.13|771.66|754.56|17
1652837410000|2022-05-18 01:30:10|771.66|754.56|771.66|754.56|771.66|754.56|771.66|754.56|1
1652837470000|2022-05-18 01:31:10|771.71|754.61|772.05|754.95|772.17|755.07|771.71|754.61|16
1652837480000|2022-05-18 01:31:20|772.08|754.98|772.38|755.28|772.38|755.28|771.81|754.71|14
1652837490000|2022-05-18 01:31:30|772.3|755.2|771.67|754.57|772.3|755.2|771.66|754.56|11
1652837500000|2022-05-18 01:31:40|771.8|754.7|771.74|754.64|772.11|755.01|771.69|754.59|11
1652837510000|2022-05-18 01:31:50|771.69|754.59|771.97|754.87|772|754.9|771.67|754.57|11
1652837520000|2022-05-18 01:32:00|771.96|754.86|772.56|755.46|772.56|755.46|771.94|754.84|18
1652837530000|2022-05-18 01:32:10|772.58|755.48|772.29|755.19|772.58|755.48|772.2|755.1|14
1652837540000|2022-05-18 01:32:20|772.3|755.2|772.31|755.21|772.34|755.24|772.18|755.08|13
1652837550000|2022-05-18 01:32:30|772.33|755.23|772.79|755.69|772.8|755.7|772.31|755.21|14
1652837560000|2022-05-18 01:32:40|772.8|755.7|772.35|755.25|772.8|755.7|772.23|755.13|14
1652837570000|2022-05-18 01:32:50|772.26|755.16|772.99|755.89|772.99|755.89|772.26|755.16|12
1652837580000|2022-05-18 01:33:00|773.01|755.91|772.22|755.12|773.03|755.93|772.13|755.03|18
1652837590000|2022-05-18 01:33:10|772.35|755.25|772.33|755.23|772.35|755.25|772.18|755.08|5
1652837600000|2022-05-18 01:33:20|772.17|755.07|772.05|754.95|772.17|755.07|772.05|754.95|10
1652837620000|2022-05-18 01:33:40|772.26|755.16|772.07|754.97|772.27|755.17|772.06|754.96|4
1652837630000|2022-05-18 01:33:50|772.09|754.99|772.38|755.28|772.38|755.28|772.09|754.99|6
1652837650000|2022-05-18 01:34:10|772.39|755.29|773.01|755.91|773.07|755.97|772.39|755.29|19
1652837660000|2022-05-18 01:34:20|773.03|755.93|773.84|756.74|773.84|756.74|773.01|755.91|17
1652837670000|2022-05-18 01:34:30|773.78|756.68|773.19|756.09|773.78|756.68|773.19|756.09|14
1652837680000|2022-05-18 01:34:40|773.2|756.1|773.11|756.01|773.23|756.13|773.08|755.98|12
1652837690000|2022-05-18 01:34:50|773.13|756.03|773.08|755.98|773.13|756.03|773.08|755.98|2
1652837700000|2022-05-18 01:35:00|773.1|756|773.81|756.71|773.81|756.71|773.04|755.94|14
1652837710000|2022-05-18 01:35:10|773.74|756.64|772.98|755.88|773.78|756.68|772.97|755.87|20
1652837720000|2022-05-18 01:35:20|773|755.9|772.72|755.62|773|755.9|772.55|755.45|8
1652837730000|2022-05-18 01:35:30|772.73|755.63|772.57|755.47|772.73|755.63|772.55|755.45|5
1652837740000|2022-05-18 01:35:40|772.85|755.75|772.72|755.62|772.85|755.75|772.72|755.62|4
1652837750000|2022-05-18 01:35:50|772.85|755.75|773.3|756.2|773.35|756.25|772.85|755.75|14
1652837760000|2022-05-18 01:36:00|773.32|756.22|772.87|755.77|773.34|756.24|772.87|755.77|10
1652837770000|2022-05-18 01:36:10|772.97|755.87|773.02|755.92|773.05|755.95|772.94|755.84|9
1652837780000|2022-05-18 01:36:20|773.05|755.95|773.5|756.4|773.5|756.4|772.94|755.84|20
1652837790000|2022-05-18 01:36:30|773.34|756.24|773.32|756.22|773.38|756.28|773.32|756.22|5
1652837800000|2022-05-18 01:36:40|773.33|756.23|773.71|756.61|773.71|756.61|773.33|756.23|5
1652837810000|2022-05-18 01:36:50|773.54|756.44|773.35|756.25|773.54|756.44|773.33|756.23|8
1652837820000|2022-05-18 01:37:00|773.37|756.27|773.4|756.3|773.4|756.3|773.33|756.23|4
1652837830000|2022-05-18 01:37:10|773.42|756.32|773.42|756.32|773.42|756.32|773.42|756.32|1
1652837840000|2022-05-18 01:37:20|773.32|756.22|773.28|756.18|773.34|756.24|773.26|756.16|6
1652837850000|2022-05-18 01:37:30|773.16|756.06|773.34|756.24|773.35|756.25|773.16|756.06|9
1652837860000|2022-05-18 01:37:40|773.33|756.23|773.15|756.05|773.33|756.23|773.15|756.05|3
1652837870000|2022-05-18 01:37:50|773.24|756.14|773.33|756.23|773.35|756.25|773.24|756.14|14
1652837880000|2022-05-18 01:38:00|773.25|756.15|773.28|756.18|773.3|756.2|773.25|756.15|4
1652837890000|2022-05-18 01:38:10|773.38|756.28|773.34|756.24|773.38|756.28|773.34|756.24|2
1652837900000|2022-05-18 01:38:20|773.35|756.25|773.4|756.3|773.4|756.3|773.35|756.25|2
1652837950000|2022-05-18 01:39:10|773.28|756.18|773.19|756.09|773.3|756.2|773.16|756.06|6
1652837960000|2022-05-18 01:39:20|773.21|756.11|773.3|756.2|773.3|756.2|773.21|756.11|6
1652837980000|2022-05-18 01:39:40|773.31|756.21|773.41|756.31|773.41|756.31|773.31|756.21|2
1652837990000|2022-05-18 01:39:50|773.36|756.26|773.36|756.26|773.36|756.26|773.36|756.26|1
1652838000000|2022-05-18 01:40:00|773.18|756.08|773.12|756.02|773.2|756.1|772.78|755.68|5
1652838010000|2022-05-18 01:40:10|773.01|755.91|772.43|755.33|773.02|755.92|772.41|755.31|6
1652838020000|2022-05-18 01:40:20|772.41|755.31|772.37|755.27|772.43|755.33|772.29|755.19|7
1652838030000|2022-05-18 01:40:30|772.38|755.28|772.55|755.45|772.55|755.45|772.38|755.28|3
1652838040000|2022-05-18 01:40:40|772.36|755.26|772.4|755.3|772.4|755.3|772.36|755.26|3
1652838050000|2022-05-18 01:40:50|772.42|755.32|772.39|755.29|772.42|755.32|772.39|755.29|2
1652838060000|2022-05-18 01:41:00|772.42|755.32|772.27|755.17|772.42|755.32|772.27|755.17|4
1652838070000|2022-05-18 01:41:10|772.12|755.02|772.37|755.27|772.37|755.27|772.12|755.02|10
1652838090000|2022-05-18 01:41:30|772.39|755.29|772.42|755.32|772.42|755.32|772.39|755.29|2
1652838100000|2022-05-18 01:41:40|772.38|755.28|772.35|755.25|772.38|755.28|772.28|755.18|10
1652838110000|2022-05-18 01:41:50|772.89|755.79|772.56|755.46|773.14|756.04|772.56|755.46|11
1652838120000|2022-05-18 01:42:00|772.45|755.35|772.4|755.3|772.45|755.35|772.29|755.19|4
1652838130000|2022-05-18 01:42:10|772.49|755.39|772.82|755.72|772.82|755.72|772.4|755.3|9
1652838140000|2022-05-18 01:42:20|772.86|755.76|772.86|755.76|772.88|755.78|772.7|755.6|5
1652838150000|2022-05-18 01:42:30|772.7|755.6|772.86|755.76|772.86|755.76|772.7|755.6|2
1652838160000|2022-05-18 01:42:40|772.98|755.88|772.96|755.86|772.98|755.88|772.96|755.86|2
1652838170000|2022-05-18 01:42:50|773|755.9|773.33|756.23|773.33|756.23|773|755.9|9
1652838180000|2022-05-18 01:43:00|773.32|756.22|772.35|755.25|773.32|756.22|772.18|755.08|17
1652838190000|2022-05-18 01:43:10|772.37|755.27|772.44|755.34|772.44|755.34|772.13|755.03|14
1652838200000|2022-05-18 01:43:20|772.21|755.11|772.26|755.16|772.28|755.18|772.18|755.08|13
1652838210000|2022-05-18 01:43:30|772.2|755.1|772.9|755.8|772.9|755.8|772.2|755.1|14
1652838220000|2022-05-18 01:43:40|772.93|755.83|772.91|755.81|772.97|755.87|772.91|755.81|5
1652838230000|2022-05-18 01:43:50|772.86|755.76|772.94|755.84|772.97|755.87|772.86|755.76|11
1652838240000|2022-05-18 01:44:00|772.97|755.87|772.79|755.69|773.02|755.92|772.79|755.69|11
1652838250000|2022-05-18 01:44:10|772.59|755.49|772.33|755.23|772.59|755.49|772.3|755.2|11
1652838260000|2022-05-18 01:44:20|772.34|755.24|772.42|755.32|772.42|755.32|772.34|755.24|9
1652838270000|2022-05-18 01:44:30|772.47|755.37|772.29|755.19|772.47|755.37|772.28|755.18|10
1652838280000|2022-05-18 01:44:40|772.33|755.23|772.07|754.97|772.33|755.23|772.07|754.97|9
1652838290000|2022-05-18 01:44:50|772.06|754.96|772.1|755|772.11|755.01|772.05|754.95|7
1652838300000|2022-05-18 01:45:00|772.11|755.01|772.09|754.99|772.31|755.21|772.09|754.99|8
1652838310000|2022-05-18 01:45:10|772.05|754.95|772.03|754.93|772.05|754.95|772.03|754.93|2
1652838330000|2022-05-18 01:45:30|771.87|754.77|771.66|754.56|771.87|754.77|771.66|754.56|5
1652838360000|2022-05-18 01:46:00|771.78|754.68|771.97|754.87|771.97|754.87|771.78|754.68|2
1652838370000|2022-05-18 01:46:10|771.66|754.56|771.97|754.87|771.97|754.87|771.66|754.56|3
1652838380000|2022-05-18 01:46:20|771.66|754.56|771.97|754.87|771.97|754.87|771.66|754.56|2
1652838390000|2022-05-18 01:46:30|771.95|754.85|771.95|754.85|771.95|754.85|771.95|754.85|1
1652838400000|2022-05-18 01:46:40|771.66|754.56|770.37|753.27|771.66|754.56|770.37|753.27|13
1652838410000|2022-05-18 01:46:50|770.21|753.11|770.73|753.63|770.75|753.65|770|752.9|20
1652838420000|2022-05-18 01:47:00|770.74|753.64|770.95|753.85|770.95|753.85|770.74|753.64|3
1652838430000|2022-05-18 01:47:10|770.97|753.87|771.2|754.1|771.23|754.13|770.97|753.87|11
1652838440000|2022-05-18 01:47:20|771.22|754.12|770.3|753.2|771.22|754.12|770.2|753.1|16
1652838450000|2022-05-18 01:47:30|770.29|753.19|771.03|753.93|771.07|753.97|770.12|753.02|10
1652838460000|2022-05-18 01:47:40|770.97|753.87|770.97|753.87|771.01|753.91|770.97|753.87|6
1652838470000|2022-05-18 01:47:50|770.99|753.89|771.28|754.18|771.3|754.2|770.99|753.89|11
1652838480000|2022-05-18 01:48:00|771.29|754.19|770.59|753.49|771.8|754.7|770.44|753.34|20
1652838490000|2022-05-18 01:48:10|770.64|753.54|770.46|753.36|770.94|753.84|770.44|753.34|11
1652838500000|2022-05-18 01:48:20|770.26|753.16|770.39|753.29|771.13|754.03|770.18|753.08|21
1652838510000|2022-05-18 01:48:30|770.37|753.27|769.38|752.28|770.37|753.27|769.38|752.28|15
1652838520000|2022-05-18 01:48:40|769.83|752.73|770.06|752.96|770.09|752.99|769.83|752.73|11
1652838530000|2022-05-18 01:48:50|770.05|752.95|770.12|753.02|770.12|753.02|769.97|752.87|7
1652838540000|2022-05-18 01:49:00|770.11|753.01|769.44|752.34|770.11|753.01|769.32|752.22|11
1652838550000|2022-05-18 01:49:10|769.46|752.36|769.25|752.15|769.46|752.36|769.23|752.13|3
1652838560000|2022-05-18 01:49:20|769.23|752.13|769.01|751.91|769.23|752.13|768.97|751.87|11
1652838570000|2022-05-18 01:49:30|769.11|752.01|769.38|752.28|769.38|752.28|769.09|751.99|8
1652838580000|2022-05-18 01:49:40|769.71|752.61|769.64|752.54|770.07|752.97|769.62|752.52|7
1652838590000|2022-05-18 01:49:50|769.57|752.47|769.36|752.26|769.57|752.47|769.31|752.21|7
1652838600000|2022-05-18 01:50:00|769.38|752.28|769.63|752.53|769.92|752.82|769.38|752.28|9
1652838610000|2022-05-18 01:50:10|769.59|752.49|768.93|751.83|769.59|752.49|768.6|751.5|20
1652838620000|2022-05-18 01:50:20|768.6|751.5|768.52|751.42|768.62|751.52|768.2|751.1|22
1652838630000|2022-05-18 01:50:30|768.5|751.4|768.05|750.95|768.5|751.4|767.78|750.68|14
1652838640000|2022-05-18 01:50:40|768|750.9|768.15|751.05|768.17|751.07|768|750.9|4
1652838650000|2022-05-18 01:50:50|768.13|751.03|768.13|751.03|768.13|751.03|768.13|751.03|1
1652838660000|2022-05-18 01:51:00|768.15|751.05|768|750.9|768.19|751.09|767.78|750.68|14
1652838670000|2022-05-18 01:51:10|767.78|750.68|768.1|751|768.1|751|767.78|750.68|6
1652838680000|2022-05-18 01:51:20|768.12|751.02|768.1|751|768.12|751.02|768.1|751|2
1652838690000|2022-05-18 01:51:30|768.11|751.01|768.08|750.98|768.11|751.01|768.08|750.98|3
1652838700000|2022-05-18 01:51:40|768.12|751.02|768.14|751.04|768.14|751.04|768.1|751|9
1652838710000|2022-05-18 01:51:50|768.12|751.02|768.12|751.02|768.12|751.02|768.12|751.02|1
1652838720000|2022-05-18 01:52:00|768.13|751.03|768.3|751.2|768.32|751.22|768.1|751|11
1652838730000|2022-05-18 01:52:10|768.28|751.18|767.85|750.75|768.28|751.18|767.63|750.53|15
1652838740000|2022-05-18 01:52:20|767.93|750.83|767.96|750.86|767.98|750.88|767.89|750.79|6
1652838750000|2022-05-18 01:52:30|767.98|750.88|768.42|751.32|768.42|751.32|767.98|750.88|14
1652838760000|2022-05-18 01:52:40|768.07|750.97|767.88|750.78|768.12|751.02|767.65|750.55|13
1652838770000|2022-05-18 01:52:50|767.84|750.74|767.59|750.49|767.94|750.84|767.59|750.49|7
1652838780000|2022-05-18 01:53:00|767.44|750.34|767.3|750.2|767.44|750.34|767.28|750.18|10
1652838790000|2022-05-18 01:53:10|767.28|750.18|767.78|750.68|767.84|750.74|767.28|750.18|19
1652838800000|2022-05-18 01:53:20|767.57|750.47|767.57|750.47|767.86|750.76|767.3|750.2|17
1652838810000|2022-05-18 01:53:30|767.65|750.55|767.37|750.27|768.12|751.02|767.37|750.27|18
1652838820000|2022-05-18 01:53:40|767.3|750.2|767.91|750.81|767.91|750.81|767.3|750.2|15
1652838830000|2022-05-18 01:53:50|767.89|750.79|767.57|750.47|767.89|750.79|767.55|750.45|23
1652838840000|2022-05-18 01:54:00|767.76|750.66|767.74|750.64|767.76|750.66|767.74|750.64|2
1652838850000|2022-05-18 01:54:10|767.76|750.66|767.79|750.69|767.79|750.69|767.76|750.66|2
1652838860000|2022-05-18 01:54:20|767.89|750.79|767.79|750.69|767.89|750.79|767.78|750.68|6
1652838870000|2022-05-18 01:54:30|767.81|750.71|767.84|750.74|767.84|750.74|767.81|750.71|2
1652838880000|2022-05-18 01:54:40|767.86|750.76|767.9|750.8|767.91|750.81|767.84|750.74|8
1652838890000|2022-05-18 01:54:50|767.92|750.82|768.77|751.67|768.77|751.67|767.92|750.82|15
1652838900000|2022-05-18 01:55:00|768.66|751.56|768.32|751.22|768.66|751.56|768.12|751.02|14
1652838910000|2022-05-18 01:55:10|768.34|751.24|768.5|751.4|768.5|751.4|768.34|751.24|5
1652838920000|2022-05-18 01:55:20|768.8|751.7|768.89|751.79|768.9|751.8|768.8|751.7|7
1652838930000|2022-05-18 01:55:30|768.87|751.77|767.87|750.77|768.87|751.77|767.85|750.75|13
1652838940000|2022-05-18 01:55:40|767.89|750.79|767.25|750.15|767.89|750.79|767.25|750.15|15
1652838950000|2022-05-18 01:55:50|767.23|750.13|768.33|751.23|768.33|751.23|767.23|750.13|20
1652838960000|2022-05-18 01:56:00|768.55|751.45|768.38|751.28|768.96|751.86|768.32|751.22|11
1652838970000|2022-05-18 01:56:10|768.39|751.29|769.13|752.03|769.13|752.03|768.39|751.29|11
1652838980000|2022-05-18 01:56:20|769.15|752.05|768.93|751.83|769.23|752.13|768.93|751.83|9
1652838990000|2022-05-18 01:56:30|768.92|751.82|768.89|751.79|768.92|751.82|768.89|751.79|2
1652839000000|2022-05-18 01:56:40|769.09|751.99|768.93|751.83|769.09|751.99|768.93|751.83|4
1652839020000|2022-05-18 01:57:00|769.03|751.93|769.11|752.01|769.13|752.03|769.03|751.93|6
1652839030000|2022-05-18 01:57:10|769.13|752.03|769.23|752.13|769.23|752.13|769.11|752.01|11
1652839040000|2022-05-18 01:57:20|769.39|752.29|769.41|752.31|769.96|752.86|769.28|752.18|24
1652839050000|2022-05-18 01:57:30|769.19|752.09|769.03|751.93|769.36|752.26|768.02|750.92|20
1652839060000|2022-05-18 01:57:40|769.05|751.95|769.2|752.1|769.2|752.1|768.97|751.87|15
1652839070000|2022-05-18 01:57:50|769.24|752.14|769.2|752.1|769.31|752.21|769.2|752.1|8
1652839080000|2022-05-18 01:58:00|769.31|752.21|769.29|752.19|769.31|752.21|769.24|752.14|5
1652839090000|2022-05-18 01:58:10|769.26|752.16|769.26|752.16|769.26|752.16|769.18|752.08|3
1652839100000|2022-05-18 01:58:20|769.24|752.14|767.84|750.74|769.24|752.14|767.72|750.62|23
1652839110000|2022-05-18 01:58:30|767.81|750.71|767.46|750.36|767.84|750.74|767.24|750.14|16
1652839120000|2022-05-18 01:58:40|767.48|750.38|767.47|750.37|767.48|750.38|767.2|750.1|14
1652839130000|2022-05-18 01:58:50|767.51|750.41|768.09|750.99|768.09|750.99|767.51|750.41|8
1652839140000|2022-05-18 01:59:00|768.07|750.97|767.78|750.68|768.07|750.97|767.62|750.52|10
1652839150000|2022-05-18 01:59:10|767.92|750.82|767.88|750.78|768.06|750.96|767.88|750.78|7
1652839160000|2022-05-18 01:59:20|767.92|750.82|767.91|750.81|768|750.9|767.91|750.81|3
1652839180000|2022-05-18 01:59:40|767.93|750.83|767.66|750.56|768.02|750.92|767.66|750.56|6
1652839190000|2022-05-18 01:59:50|767.63|750.53|767.63|750.53|767.63|750.53|767.63|750.53|1
1652839200000|2022-05-18 02:00:00|767.66|750.56|767.58|750.48|767.81|750.71|767.58|750.48|5
1652839210000|2022-05-18 02:00:10|767.3|750.2|767.26|750.16|767.3|750.2|767.26|750.16|3
1652839220000|2022-05-18 02:00:20|767.29|750.19|767.12|750.02|767.32|750.22|767.12|750.02|9
1652839230000|2022-05-18 02:00:30|767.19|750.09|766.67|749.57|767.19|750.09|766.65|749.55|13
1652839240000|2022-05-18 02:00:40|766.71|749.61|766.69|749.59|766.71|749.61|766.69|749.59|3
1652839250000|2022-05-18 02:00:50|766.68|749.58|766.53|749.43|766.68|749.58|766.33|749.23|3
1652839260000|2022-05-18 02:01:00|766.66|749.56|767.11|750.01|767.11|750.01|766.66|749.56|12
1652839270000|2022-05-18 02:01:10|767.18|750.08|767.16|750.06|767.18|750.08|767.15|750.05|4
1652839280000|2022-05-18 02:01:20|767.14|750.04|766.69|749.59|767.14|750.04|766.65|749.55|9
1652839290000|2022-05-18 02:01:30|766.99|749.89|766.35|749.25|766.99|749.89|766.33|749.23|6
1652839300000|2022-05-18 02:01:40|766.57|749.47|766.58|749.48|766.58|749.48|766.33|749.23|8
1652839310000|2022-05-18 02:01:50|766.63|749.53|766.56|749.46|766.63|749.53|766.36|749.26|9
1652839320000|2022-05-18 02:02:00|766.59|749.49|766.76|749.66|766.76|749.66|766.59|749.49|9
1652839330000|2022-05-18 02:02:10|766.77|749.67|768.21|751.11|768.21|751.11|766.77|749.67|17
1652839340000|2022-05-18 02:02:20|768.23|751.13|767.98|750.88|768.44|751.34|767.91|750.81|14
1652839350000|2022-05-18 02:02:30|767.99|750.89|768.42|751.32|768.42|751.32|767.99|750.89|5
1652839370000|2022-05-18 02:02:50|768.44|751.34|768.97|751.87|769|751.9|768.44|751.34|9
1652839380000|2022-05-18 02:03:00|768.99|751.89|769.15|752.05|769.22|752.12|768.99|751.89|23
1652839390000|2022-05-18 02:03:10|769.17|752.07|769.24|752.14|769.24|752.14|769.17|752.07|5
1652839400000|2022-05-18 02:03:20|769.22|752.12|768.89|751.79|769.22|752.12|768.87|751.77|7
1652839410000|2022-05-18 02:03:30|768.93|751.83|768.92|751.82|768.93|751.83|768.92|751.82|2
1652839420000|2022-05-18 02:03:40|768.65|751.55|768.5|751.4|768.65|751.55|768.33|751.23|7
1652839440000|2022-05-18 02:04:00|768.55|751.45|768.27|751.17|768.96|751.86|768.23|751.13|10
1652839450000|2022-05-18 02:04:10|768.29|751.19|768.48|751.38|768.48|751.38|768.29|751.19|6
1652839470000|2022-05-18 02:04:30|768.49|751.39|768.98|751.88|768.98|751.88|768.49|751.39|6
1652839480000|2022-05-18 02:04:40|768.96|751.86|768.96|751.86|768.96|751.86|768.96|751.86|1
1652839490000|2022-05-18 02:04:50|768.97|751.87|769.01|751.91|769.02|751.92|768.97|751.87|4
1652839500000|2022-05-18 02:05:00|768.66|751.56|769.01|751.91|769.01|751.91|768.32|751.22|14
1652839510000|2022-05-18 02:05:10|769.03|751.93|769.23|752.13|769.23|752.13|769.03|751.93|10
1652839520000|2022-05-18 02:05:20|769.32|752.22|769.15|752.05|769.32|752.22|769.11|752.01|8
1652839530000|2022-05-18 02:05:30|768.89|751.79|769.02|751.92|769.02|751.92|768.89|751.79|4
1652839540000|2022-05-18 02:05:40|769.04|751.94|769.35|752.25|769.35|752.25|769.04|751.94|8
1652839550000|2022-05-18 02:05:50|769.37|752.27|769.39|752.29|769.39|752.29|769.37|752.27|2
1652839570000|2022-05-18 02:06:10|769.23|752.13|768.81|751.71|769.23|752.13|768.81|751.71|5
1652839580000|2022-05-18 02:06:20|768.83|751.73|768.86|751.76|768.91|751.81|768.32|751.22|11
1652839590000|2022-05-18 02:06:30|768.87|751.77|768.39|751.29|768.87|751.77|768.22|751.12|10
1652839600000|2022-05-18 02:06:40|768.48|751.38|768.64|751.54|768.64|751.54|768.39|751.29|3
1652839610000|2022-05-18 02:06:50|768.65|751.55|768.63|751.53|768.86|751.76|768.63|751.53|12
1652839620000|2022-05-18 02:07:00|768.64|751.54|768.6|751.5|768.9|751.8|768.51|751.41|11
1652839630000|2022-05-18 02:07:10|768.59|751.49|768.6|751.5|768.6|751.5|768.59|751.49|2
1652839640000|2022-05-18 02:07:20|768.71|751.61|768.85|751.75|769.08|751.98|768.71|751.61|4
1652839650000|2022-05-18 02:07:30|768.83|751.73|768.61|751.51|768.83|751.73|768.61|751.51|6
1652839660000|2022-05-18 02:07:40|768.41|751.31|768.37|751.27|768.41|751.31|768.33|751.23|4
1652839670000|2022-05-18 02:07:50|768.38|751.28|768.86|751.76|768.86|751.76|768.38|751.28|4
1652839680000|2022-05-18 02:08:00|768.58|751.48|768.78|751.68|768.78|751.68|768.28|751.18|6
1652839700000|2022-05-18 02:08:20|768.76|751.66|768.78|751.68|768.78|751.68|768.74|751.64|4
1652839710000|2022-05-18 02:08:30|768.77|751.67|768.76|751.66|768.77|751.67|768.76|751.66|2
1652839720000|2022-05-18 02:08:40|768.67|751.57|768.35|751.25|768.67|751.57|768.19|751.09|10
1652839730000|2022-05-18 02:08:50|768.37|751.27|768.59|751.49|768.59|751.49|768.37|751.27|4
1652839740000|2022-05-18 02:09:00|768.62|751.52|768.83|751.73|768.83|751.73|768.62|751.52|4
1652839770000|2022-05-18 02:09:30|768.81|751.71|768.81|751.71|768.81|751.71|768.81|751.71|1
1652839780000|2022-05-18 02:09:40|768.83|751.73|768.79|751.69|768.83|751.73|768.79|751.69|3
1652839790000|2022-05-18 02:09:50|768.17|751.07|768.64|751.54|768.68|751.58|768.17|751.07|8
1652839800000|2022-05-18 02:10:00|768.63|751.53|768.77|751.67|768.77|751.67|768.63|751.53|2
1652839810000|2022-05-18 02:10:10|768.78|751.68|768.83|751.73|768.83|751.73|768.78|751.68|2
1652839820000|2022-05-18 02:10:20|768.81|751.71|768.41|751.31|768.81|751.71|768.41|751.31|3
1652839830000|2022-05-18 02:10:30|768.23|751.13|768.35|751.25|768.35|751.25|768.22|751.12|7
1652839840000|2022-05-18 02:10:40|768.37|751.27|768.56|751.46|768.56|751.46|768.37|751.27|2
1652839850000|2022-05-18 02:10:50|768.77|751.67|768.63|751.53|768.77|751.67|768.63|751.53|2
1652839870000|2022-05-18 02:11:10|768.77|751.67|768.79|751.69|768.79|751.69|768.77|751.67|2
1652839880000|2022-05-18 02:11:20|768.85|751.75|768.97|751.87|768.97|751.87|768.85|751.75|6
1652839910000|2022-05-18 02:11:50|768.88|751.78|768.98|751.88|768.98|751.88|768.88|751.78|5
1652839920000|2022-05-18 02:12:00|768.99|751.89|768.99|751.89|768.99|751.89|768.99|751.89|1
1652839990000|2022-05-18 02:13:10|768.79|751.69|768.93|751.83|768.93|751.83|768.79|751.69|4
1652840010000|2022-05-18 02:13:30|768.92|751.82|768.92|751.82|768.92|751.82|768.81|751.71|8
1652840020000|2022-05-18 02:13:40|768.94|751.84|768.87|751.77|768.94|751.84|768.86|751.76|8
1652840030000|2022-05-18 02:13:50|768.88|751.78|768.85|751.75|768.88|751.78|768.81|751.71|11
1652840040000|2022-05-18 02:14:00|768.86|751.76|768.98|751.88|768.98|751.88|768.85|751.75|7
1652840050000|2022-05-18 02:14:10|768.89|751.79|768.65|751.55|768.91|751.81|768.65|751.55|4
1652840060000|2022-05-18 02:14:20|768.21|751.11|768.31|751.21|768.31|751.21|768.2|751.1|10
1652840070000|2022-05-18 02:14:30|768.2|751.1|768.02|750.92|768.2|751.1|768.02|750.92|7
1652840080000|2022-05-18 02:14:40|768.09|750.99|768.77|751.67|768.81|751.71|768.09|750.99|8
1652840090000|2022-05-18 02:14:50|768.74|751.64|768.37|751.27|768.74|751.64|768.2|751.1|8
1652840100000|2022-05-18 02:15:00|768.4|751.3|768.76|751.66|768.76|751.66|768.4|751.3|8
1652840110000|2022-05-18 02:15:10|768.77|751.67|768.77|751.67|768.77|751.67|768.77|751.67|1
1652840120000|2022-05-18 02:15:20|768.79|751.69|768.83|751.73|768.83|751.73|768.79|751.69|2
1652840130000|2022-05-18 02:15:30|768.85|751.75|768.85|751.75|768.85|751.75|768.85|751.75|1
1652840140000|2022-05-18 02:15:40|768.86|751.76|768.91|751.81|768.91|751.81|768.86|751.76|4
1652840150000|2022-05-18 02:15:50|768.92|751.82|768.97|751.87|768.97|751.87|768.92|751.82|3
1652840160000|2022-05-18 02:16:00|768.98|751.88|769.22|752.12|769.49|752.39|768.98|751.88|10
1652840170000|2022-05-18 02:16:10|769.2|752.1|768.64|751.54|769.2|752.1|768.64|751.54|17
1652840180000|2022-05-18 02:16:20|768.39|751.29|768.06|750.96|768.39|751.29|768.06|750.96|7
1652840190000|2022-05-18 02:16:30|768.05|750.95|768.05|750.95|768.05|750.95|768.05|750.95|1
1652840200000|2022-05-18 02:16:40|768.03|750.93|767.82|750.72|768.03|750.93|767.82|750.72|5
1652840210000|2022-05-18 02:16:50|767.83|750.73|767.88|750.78|767.88|750.78|767.83|750.73|4
1652840220000|2022-05-18 02:17:00|767.87|750.77|767.88|750.78|767.88|750.78|767.87|750.77|2
1652840230000|2022-05-18 02:17:10|767.91|750.81|768.33|751.23|768.33|751.23|767.91|750.81|6
1652840240000|2022-05-18 02:17:20|768.55|751.45|768.75|751.65|768.76|751.66|768.55|751.45|4
1652840250000|2022-05-18 02:17:30|768.74|751.64|768.27|751.17|768.74|751.64|768.19|751.09|8
1652840260000|2022-05-18 02:17:40|768.29|751.19|768.13|751.03|768.29|751.19|768.06|750.96|5
1652840270000|2022-05-18 02:17:50|768.12|751.02|768.12|751.02|768.12|751.02|768.12|751.02|1
1652840280000|2022-05-18 02:18:00|768.11|751.01|767.96|750.86|768.11|751.01|767.95|750.85|13
1652840290000|2022-05-18 02:18:10|767.95|750.85|767.97|750.87|767.97|750.87|767.95|750.85|4
1652840300000|2022-05-18 02:18:20|768.07|750.97|768.83|751.73|768.83|751.73|768.07|750.97|6
1652840320000|2022-05-18 02:18:40|768.81|751.71|768.67|751.57|768.81|751.71|768.66|751.56|4
1652840330000|2022-05-18 02:18:50|768.61|751.51|768.63|751.53|768.63|751.53|768.37|751.27|5
1652840340000|2022-05-18 02:19:00|768.66|751.56|768.86|751.76|768.86|751.76|768.66|751.56|4
1652840360000|2022-05-18 02:19:20|768.71|751.61|768.71|751.61|768.71|751.61|768.71|751.61|1
1652840370000|2022-05-18 02:19:30|768.86|751.76|768.86|751.76|768.86|751.76|768.86|751.76|1
1652840380000|2022-05-18 02:19:40|768.89|751.79|768.89|751.79|768.89|751.79|768.89|751.79|1
1652840390000|2022-05-18 02:19:50|768.97|751.87|769.1|752|769.1|752|768.97|751.87|5
1652840400000|2022-05-18 02:20:00|769.11|752.01|769.36|752.26|769.36|752.26|769.11|752.01|6
1652840410000|2022-05-18 02:20:10|769.37|752.27|769.86|752.76|769.87|752.77|769.37|752.27|7
1652840430000|2022-05-18 02:20:30|769.87|752.77|769.97|752.87|769.97|752.87|769.87|752.77|6
1652840440000|2022-05-18 02:20:40|769.99|752.89|770.18|753.08|770.18|753.08|769.99|752.89|8
1652840450000|2022-05-18 02:20:50|770.36|753.26|770.87|753.77|770.87|753.77|770.36|753.26|3
1652840460000|2022-05-18 02:21:00|770.86|753.76|770.37|753.27|770.86|753.76|770.37|753.27|9
1652840470000|2022-05-18 02:21:10|770.38|753.28|770.35|753.25|770.38|753.28|770.35|753.25|2
1652840480000|2022-05-18 02:21:20|770.67|753.57|770.93|753.83|770.93|753.83|770.67|753.57|6
1652840490000|2022-05-18 02:21:30|770.95|753.85|771.04|753.94|771.3|754.2|770.95|753.85|13
1652840510000|2022-05-18 02:21:50|771.25|754.15|770.8|753.7|771.25|754.15|770.8|753.7|3
1652840530000|2022-05-18 02:22:10|770.77|753.67|770.77|753.67|770.77|753.67|770.77|753.67|1
1652840540000|2022-05-18 02:22:20|770.8|753.7|770.84|753.74|770.84|753.74|770.8|753.7|3
1652840550000|2022-05-18 02:22:30|770.86|753.76|770.96|753.86|770.96|753.86|770.86|753.76|4
1652840560000|2022-05-18 02:22:40|771.03|753.93|771.15|754.05|771.15|754.05|771.03|753.93|3
1652840570000|2022-05-18 02:22:50|771.04|753.94|771.21|754.11|771.21|754.11|771.04|753.94|5
1652840580000|2022-05-18 02:23:00|771.23|754.13|771.02|753.92|771.33|754.23|771|753.9|6
1652840590000|2022-05-18 02:23:10|771.03|753.93|770.87|753.77|771.12|754.02|770.85|753.75|8
1652840600000|2022-05-18 02:23:20|770.86|753.76|771.09|753.99|771.09|753.99|770.62|753.52|12
1652840610000|2022-05-18 02:23:30|771.17|754.07|771.24|754.14|771.24|754.14|771.17|754.07|2
1652840620000|2022-05-18 02:23:40|771.25|754.15|771.27|754.17|771.27|754.17|771.25|754.15|2
1652840630000|2022-05-18 02:23:50|771.18|754.08|771.55|754.45|771.55|754.45|771.18|754.08|4
1652840640000|2022-05-18 02:24:00|771.86|754.76|771.86|754.76|771.86|754.76|771.86|754.76|1
1652840650000|2022-05-18 02:24:10|771.55|754.45|771.4|754.3|771.55|754.45|771.16|754.06|5
1652840660000|2022-05-18 02:24:20|771.42|754.32|771.8|754.7|771.8|754.7|771.42|754.32|6
1652840680000|2022-05-18 02:24:40|771.73|754.63|771.46|754.36|771.73|754.63|771.46|754.36|4
1652840690000|2022-05-18 02:24:50|771.48|754.38|771.63|754.53|771.63|754.53|771.48|754.38|3
1652840700000|2022-05-18 02:25:00|771.57|754.47|771.46|754.36|771.57|754.47|771.46|754.36|7
1652840710000|2022-05-18 02:25:10|771.48|754.38|771.46|754.36|771.48|754.38|771.46|754.36|6
1652840730000|2022-05-18 02:25:30|771.45|754.35|770.98|753.88|771.45|754.35|770.94|753.84|13
1652840740000|2022-05-18 02:25:40|771|753.9|771.05|753.95|771.05|753.95|770.97|753.87|6
1652840750000|2022-05-18 02:25:50|771.17|754.07|771.19|754.09|771.19|754.09|771.17|754.07|2
1652840760000|2022-05-18 02:26:00|771.18|754.08|771.15|754.05|771.18|754.08|771.15|754.05|2
1652840780000|2022-05-18 02:26:20|771.19|754.09|771.24|754.14|771.24|754.14|771.19|754.09|2
1652840790000|2022-05-18 02:26:30|771.23|754.13|771.17|754.07|771.23|754.13|771.17|754.07|3
1652840800000|2022-05-18 02:26:40|771.22|754.12|771.22|754.12|771.22|754.12|771.22|754.12|1
1652840810000|2022-05-18 02:26:50|771.21|754.11|771.15|754.05|771.21|754.11|771.15|754.05|3
1652840820000|2022-05-18 02:27:00|771.16|754.06|771.16|754.06|771.16|754.06|771.16|754.06|1
1652840860000|2022-05-18 02:27:40|771.14|754.04|771.14|754.04|771.14|754.04|771.14|754.04|1
1652840870000|2022-05-18 02:27:50|771.16|754.06|771.33|754.23|771.33|754.23|771.16|754.06|5
1652840880000|2022-05-18 02:28:00|771.34|754.24|771.56|754.46|771.56|754.46|771.33|754.23|6
1652840890000|2022-05-18 02:28:10|771.34|754.24|771.52|754.42|771.56|754.46|771.33|754.23|6
1652840900000|2022-05-18 02:28:20|772.02|754.92|772.59|755.49|772.59|755.49|772.02|754.92|2
1652840910000|2022-05-18 02:28:30|772.49|755.39|772.91|755.81|772.97|755.87|772.45|755.35|11
1652840920000|2022-05-18 02:28:40|772.87|755.77|772.87|755.77|772.87|755.77|772.87|755.77|1
1652840930000|2022-05-18 02:28:50|772.72|755.62|771.54|754.44|772.72|755.62|771.52|754.42|8
1652840940000|2022-05-18 02:29:00|771.62|754.52|771.62|754.52|771.62|754.52|771.54|754.44|9
1652840950000|2022-05-18 02:29:10|771.54|754.44|771.58|754.48|771.87|754.77|771.54|754.44|8
1652840960000|2022-05-18 02:29:20|771.69|754.59|771.87|754.77|772.06|754.96|771.69|754.59|6
1652840970000|2022-05-18 02:29:30|771.6|754.5|771.66|754.56|771.66|754.56|771.52|754.42|4
1652840980000|2022-05-18 02:29:40|771.67|754.57|772.26|755.16|772.26|755.16|771.67|754.57|12
1652841000000|2022-05-18 02:30:00|772.25|755.15|772.26|755.16|772.26|755.16|772.25|755.15|2
1652841010000|2022-05-18 02:30:10|772.07|754.97|771.65|754.55|772.07|754.97|771.54|754.44|7
1652841020000|2022-05-18 02:30:20|771.54|754.44|771.84|754.74|771.89|754.79|771.54|754.44|7
1652841030000|2022-05-18 02:30:30|771.58|754.48|771.56|754.46|771.58|754.48|771.52|754.42|3
1652841060000|2022-05-18 02:31:00|771.64|754.54|771.58|754.48|771.7|754.6|771.56|754.46|4
1652841100000|2022-05-18 02:31:40|771.52|754.42|770.48|753.38|771.52|754.42|770.44|753.34|6
1652841130000|2022-05-18 02:32:10|770.2|753.1|769.58|752.48|770.2|753.1|769.26|752.16|8
1652841150000|2022-05-18 02:32:30|769.71|752.61|769.72|752.62|769.73|752.63|769.71|752.61|3
1652841160000|2022-05-18 02:32:40|769.85|752.75|769.69|752.59|770.13|753.03|769.5|752.4|13
1652841170000|2022-05-18 02:32:50|769.68|752.58|769.66|752.56|769.68|752.58|769.66|752.56|3
1652841180000|2022-05-18 02:33:00|769.57|752.47|769.97|752.87|770.09|752.99|769.46|752.36|17
1652841190000|2022-05-18 02:33:10|769.96|752.86|770.04|752.94|770.04|752.94|769.43|752.33|10
1652841200000|2022-05-18 02:33:20|770.08|752.98|770.06|752.96|770.08|752.98|770.06|752.96|2
1652841210000|2022-05-18 02:33:30|770.08|752.98|770.33|753.23|770.33|753.23|770.08|752.98|3
1652841260000|2022-05-18 02:34:20|769.94|752.84|769.46|752.36|769.94|752.84|769.12|752.02|11
1652841280000|2022-05-18 02:34:40|769.57|752.47|770.06|752.96|770.08|752.98|769.57|752.47|8
1652841290000|2022-05-18 02:34:50|770.11|753.01|770.16|753.06|770.16|753.06|770.11|753.01|2
1652841300000|2022-05-18 02:35:00|770.14|753.04|770.02|752.92|770.14|753.04|770.01|752.91|3
1652841310000|2022-05-18 02:35:10|770.04|752.94|770.04|752.94|770.04|752.94|770.04|752.94|1
1652841320000|2022-05-18 02:35:20|769.99|752.89|769.99|752.89|769.99|752.89|769.99|752.89|1
1652841330000|2022-05-18 02:35:30|770.04|752.94|770.04|752.94|770.04|752.94|770.04|752.94|1
1652841340000|2022-05-18 02:35:40|770.02|752.92|770.04|752.94|770.04|752.94|770.02|752.92|2
1652841350000|2022-05-18 02:35:50|770.02|752.92|769.67|752.57|770.02|752.92|769.49|752.39|5
1652841370000|2022-05-18 02:36:10|769.58|752.48|770.12|753.02|770.16|753.06|769.58|752.48|9
1652841380000|2022-05-18 02:36:20|770.11|753.01|770|752.9|770.11|753.01|770|752.9|2
1652841390000|2022-05-18 02:36:30|769.57|752.47|769.64|752.54|769.64|752.54|769.33|752.23|5
1652841400000|2022-05-18 02:36:40|769.71|752.61|770.07|752.97|770.07|752.97|769.71|752.61|4
1652841410000|2022-05-18 02:36:50|770.09|752.99|770.13|753.03|770.13|753.03|770.09|752.99|3
1652841430000|2022-05-18 02:37:10|770.15|753.05|770.15|753.05|770.15|753.05|770.15|753.05|1
1652841440000|2022-05-18 02:37:20|770.17|753.07|770.47|753.37|770.47|753.37|770.17|753.07|6
1652841450000|2022-05-18 02:37:30|770.83|753.73|770.56|753.46|770.84|753.74|770.56|753.46|3
1652841460000|2022-05-18 02:37:40|770.78|753.68|770.83|753.73|770.83|753.73|770.78|753.68|2
1652841470000|2022-05-18 02:37:50|770.84|753.74|770.32|753.22|770.85|753.75|770.32|753.22|7
1652841480000|2022-05-18 02:38:00|770.34|753.24|770.34|753.24|770.34|753.24|770.34|753.24|1
1652841490000|2022-05-18 02:38:10|770.41|753.31|770.56|753.46|770.83|753.73|770.41|753.31|6
1652841500000|2022-05-18 02:38:20|770.44|753.34|770.4|753.3|770.44|753.34|770.39|753.29|3
1652841530000|2022-05-18 02:38:50|770.36|753.26|770.13|753.03|770.36|753.26|770.11|753.01|3
1652841540000|2022-05-18 02:39:00|770.12|753.02|769.42|752.32|770.12|753.02|769.1|752|7
1652841560000|2022-05-18 02:39:20|769.51|752.41|770.02|752.92|770.02|752.92|769.51|752.41|5
1652841570000|2022-05-18 02:39:30|769.96|752.86|769.96|752.86|769.96|752.86|769.92|752.82|4
1652841580000|2022-05-18 02:39:40|769.94|752.84|769.94|752.84|769.94|752.84|769.94|752.84|1
1652841600000|2022-05-18 02:40:00|769.96|752.86|770.11|753.01|770.11|753.01|769.96|752.86|7
1652841610000|2022-05-18 02:40:10|770.13|753.03|770.56|753.46|770.68|753.58|770.13|753.03|10
1652841630000|2022-05-18 02:40:30|770.35|753.25|770.48|753.38|770.48|753.38|770.35|753.25|7
1652841640000|2022-05-18 02:40:40|770.5|753.4|770.85|753.75|770.85|753.75|770.5|753.4|6
1652841650000|2022-05-18 02:40:50|770.86|753.76|770.44|753.34|770.86|753.76|770.28|753.18|13
1652841660000|2022-05-18 02:41:00|770.45|753.35|770.46|753.36|770.6|753.5|770.45|753.35|6
1652841680000|2022-05-18 02:41:20|770.44|753.34|770.44|753.34|770.44|753.34|770.44|753.34|1
1652841690000|2022-05-18 02:41:30|770.47|753.37|771.24|754.14|771.24|754.14|770.47|753.37|14
1652841700000|2022-05-18 02:41:40|771.25|754.15|771.2|754.1|771.37|754.27|771.2|754.1|7
1652841710000|2022-05-18 02:41:50|771.34|754.24|771.39|754.29|771.39|754.29|771.34|754.24|3
1652841720000|2022-05-18 02:42:00|771.24|754.14|771.24|754.14|771.24|754.14|771.24|754.14|1
1652841750000|2022-05-18 02:42:30|771.39|754.29|771.39|754.29|771.39|754.29|771.39|754.29|1
1652841780000|2022-05-18 02:43:00|771.41|754.31|771.3|754.2|771.41|754.31|771.3|754.2|4
1652841790000|2022-05-18 02:43:10|771.41|754.31|771.41|754.31|771.41|754.31|771.34|754.24|3
1652841800000|2022-05-18 02:43:20|771.43|754.33|771.43|754.33|771.43|754.33|771.43|754.33|1
1652841810000|2022-05-18 02:43:30|771.45|754.35|771.74|754.64|771.74|754.64|771.45|754.35|6
1652841820000|2022-05-18 02:43:40|772.15|755.05|772.41|755.31|772.41|755.31|772.15|755.05|9
1652841830000|2022-05-18 02:43:50|772.56|755.46|773.21|756.11|773.21|756.11|772.56|755.46|9
1652841840000|2022-05-18 02:44:00|773.22|756.12|772.13|755.03|773.26|756.16|772.11|755.01|11
1652841850000|2022-05-18 02:44:10|772.21|755.11|772.21|755.11|772.21|755.11|772.21|755.11|1
1652841870000|2022-05-18 02:44:30|772.18|755.08|772.53|755.43|772.53|755.43|772.11|755.01|10
1652841880000|2022-05-18 02:44:40|772.51|755.41|772.48|755.38|772.55|755.45|772.31|755.21|5
1652841890000|2022-05-18 02:44:50|772.4|755.3|772.4|755.3|772.4|755.3|772.4|755.3|1
1652841900000|2022-05-18 02:45:00|772.48|755.38|772.48|755.38|772.48|755.38|772.48|755.38|1
1652841910000|2022-05-18 02:45:10|772.59|755.49|772.55|755.45|772.71|755.61|772.55|755.45|3
1652841920000|2022-05-18 02:45:20|772.36|755.26|772.37|755.27|772.37|755.27|772.33|755.23|4
1652841930000|2022-05-18 02:45:30|772.39|755.29|772.39|755.29|772.39|755.29|772.39|755.29|1
1652841940000|2022-05-18 02:45:40|772.41|755.31|772.41|755.31|772.41|755.31|772.41|755.31|1
1652841950000|2022-05-18 02:45:50|772.39|755.29|772.39|755.29|772.39|755.29|772.39|755.29|1
1652841960000|2022-05-18 02:46:00|772.41|755.31|772.41|755.31|772.41|755.31|772.41|755.31|1
1652841970000|2022-05-18 02:46:10|772.42|755.32|772.45|755.35|772.45|755.35|772.42|755.32|3
1652842000000|2022-05-18 02:46:40|772.54|755.44|772.75|755.65|772.75|755.65|772.54|755.44|3
1652842010000|2022-05-18 02:46:50|773.05|755.95|772.91|755.81|773.05|755.95|772.91|755.81|12
1652842020000|2022-05-18 02:47:00|772.9|755.8|772.38|755.28|772.9|755.8|772.36|755.26|4
1652842030000|2022-05-18 02:47:10|772.33|755.23|771.81|754.71|772.33|755.23|771.79|754.69|9
1652842040000|2022-05-18 02:47:20|771.83|754.73|771.35|754.25|771.83|754.73|771.33|754.23|10
1652842070000|2022-05-18 02:47:50|771.43|754.33|771.35|754.25|771.43|754.33|771.35|754.25|2
1652842080000|2022-05-18 02:48:00|771.33|754.23|771.12|754.02|771.33|754.23|771.12|754.02|3
1652842090000|2022-05-18 02:48:10|771.08|753.98|771.1|754|771.1|754|771.07|753.97|3
1652842110000|2022-05-18 02:48:30|771.08|753.98|771.1|754|771.1|754|771.08|753.98|2
1652842120000|2022-05-18 02:48:40|771.09|753.99|771.33|754.23|771.34|754.24|770.9|753.8|11
1652842130000|2022-05-18 02:48:50|771.34|754.24|771.79|754.69|771.79|754.69|771.34|754.24|6
1652842140000|2022-05-18 02:49:00|771.8|754.7|771.95|754.85|772.02|754.92|771.64|754.54|9
1652842160000|2022-05-18 02:49:20|771.64|754.54|771.64|754.54|771.64|754.54|771.64|754.54|1
1652842180000|2022-05-18 02:49:40|771.83|754.73|771.87|754.77|771.87|754.77|771.83|754.73|2
1652842190000|2022-05-18 02:49:50|771.95|754.85|772.16|755.06|772.16|755.06|771.95|754.85|7
1652842200000|2022-05-18 02:50:00|772.05|754.95|772.1|755|772.15|755.05|772.05|754.95|8
1652842210000|2022-05-18 02:50:10|772.11|755.01|771.87|754.77|772.11|755.01|771.87|754.77|3
1652842230000|2022-05-18 02:50:30|771.64|754.54|771.64|754.54|771.64|754.54|771.64|754.54|1
1652842240000|2022-05-18 02:50:40|771.77|754.67|771.87|754.77|771.87|754.77|771.64|754.54|4
1652842250000|2022-05-18 02:50:50|771.95|754.85|771.87|754.77|771.95|754.85|771.87|754.77|2
1652842260000|2022-05-18 02:51:00|771.64|754.54|771.31|754.21|771.64|754.54|771.24|754.14|9
1652842270000|2022-05-18 02:51:10|771.29|754.19|771.32|754.22|771.32|754.22|771.29|754.19|3
1652842280000|2022-05-18 02:51:20|771.34|754.24|771.4|754.3|771.4|754.3|771.34|754.24|4
1652842290000|2022-05-18 02:51:30|771.76|754.66|771.78|754.68|771.78|754.68|771.57|754.47|5
1652842300000|2022-05-18 02:51:40|771.96|754.86|771.79|754.69|771.96|754.86|771.75|754.65|4
1652842320000|2022-05-18 02:52:00|771.78|754.68|771.8|754.7|771.8|754.7|771.78|754.68|2
1652842330000|2022-05-18 02:52:10|771.81|754.71|772.07|754.97|772.16|755.06|771.81|754.71|12
1652842350000|2022-05-18 02:52:30|771.91|754.81|771.89|754.79|771.91|754.81|771.89|754.79|2
1652842360000|2022-05-18 02:52:40|771.67|754.57|771.89|754.79|771.89|754.79|771.67|754.57|9
1652842370000|2022-05-18 02:52:50|771.67|754.57|771.67|754.57|771.89|754.79|771.67|754.57|5
1652842380000|2022-05-18 02:53:00|771.84|754.74|771.98|754.88|771.98|754.88|771.67|754.57|6
1652842390000|2022-05-18 02:53:10|771.92|754.82|772.06|754.96|772.06|754.96|771.92|754.82|2
1652842400000|2022-05-18 02:53:20|772.07|754.97|772.53|755.43|772.67|755.57|772.07|754.97|8
1652842410000|2022-05-18 02:53:30|772.29|755.19|772.33|755.23|772.33|755.23|772.23|755.13|3
1652842420000|2022-05-18 02:53:40|772.36|755.26|772.67|755.57|772.67|755.57|772.36|755.26|6
1652842440000|2022-05-18 02:54:00|772.55|755.45|772.28|755.18|772.55|755.45|772.19|755.09|9
1652842450000|2022-05-18 02:54:10|772.29|755.19|772.35|755.25|772.35|755.25|772.29|755.19|4
1652842460000|2022-05-18 02:54:20|772.36|755.26|772.51|755.41|772.78|755.68|772.36|755.26|11
1652842470000|2022-05-18 02:54:30|772.52|755.42|772.53|755.43|772.53|755.43|772.52|755.42|2
1652842480000|2022-05-18 02:54:40|772.46|755.36|772.34|755.24|772.46|755.36|772.07|754.97|4
1652842510000|2022-05-18 02:55:10|772.36|755.26|772.9|755.8|773|755.9|772.36|755.26|10
1652842520000|2022-05-18 02:55:20|772.93|755.83|772.9|755.8|772.93|755.83|772.88|755.78|4
1652842530000|2022-05-18 02:55:30|773.24|756.14|773.24|756.14|773.24|756.14|772.9|755.8|5
1652842540000|2022-05-18 02:55:40|772.9|755.8|772.86|755.76|772.9|755.8|772.73|755.63|4
1652842560000|2022-05-18 02:56:00|772.85|755.75|772.79|755.69|772.85|755.75|772.79|755.69|3
1652842570000|2022-05-18 02:56:10|772.53|755.43|772.39|755.29|772.53|755.43|772.35|755.25|4
1652842580000|2022-05-18 02:56:20|772.48|755.38|772.82|755.72|772.82|755.72|772.48|755.38|4
1652842590000|2022-05-18 02:56:30|772.81|755.71|772.89|755.79|772.92|755.82|772.81|755.71|4
1652842610000|2022-05-18 02:56:50|772.82|755.72|772.63|755.53|772.83|755.73|772.43|755.33|8
1652842620000|2022-05-18 02:57:00|772.74|755.64|772.74|755.64|772.74|755.64|772.74|755.64|1
1652842630000|2022-05-18 02:57:10|772.73|755.63|772.67|755.57|772.73|755.63|772.38|755.28|7
1652842640000|2022-05-18 02:57:20|772.7|755.6|772.83|755.73|772.86|755.76|772.7|755.6|5
1652842650000|2022-05-18 02:57:30|772.8|755.7|772.8|755.7|772.8|755.7|772.8|755.7|1
1652842680000|2022-05-18 02:58:00|772.79|755.69|772.76|755.66|772.79|755.69|772.76|755.66|2
1652842710000|2022-05-18 02:58:30|772.49|755.39|772.37|755.27|772.49|755.39|772.37|755.27|6
1652842720000|2022-05-18 02:58:40|772.38|755.28|772.75|755.65|772.75|755.65|772.38|755.28|4
1652842730000|2022-05-18 02:58:50|772.83|755.73|772.83|755.73|772.83|755.73|772.83|755.73|1
1652842750000|2022-05-18 02:59:10|772.82|755.72|772.82|755.72|772.82|755.72|772.82|755.72|1
1652842760000|2022-05-18 02:59:20|772.76|755.66|772.78|755.68|772.78|755.68|772.76|755.66|2
1652842780000|2022-05-18 02:59:40|772.84|755.74|772.84|755.74|772.84|755.74|772.84|755.74|1
1652842790000|2022-05-18 02:59:50|772.85|755.75|772.93|755.83|772.93|755.83|772.85|755.75|4
1652842800000|2022-05-18 03:00:00|772.84|755.74|772.15|755.05|772.86|755.76|772.11|755.01|9
1652842810000|2022-05-18 03:00:10|772.13|755.03|772.38|755.28|772.59|755.49|772.13|755.03|10
1652842820000|2022-05-18 03:00:20|772.37|755.27|772.9|755.8|772.95|755.85|772.21|755.11|11
1652842830000|2022-05-18 03:00:30|772.92|755.82|772.8|755.7|772.94|755.84|772.8|755.7|3
1652842840000|2022-05-18 03:00:40|772.94|755.84|772.9|755.8|772.99|755.89|772.9|755.8|7
1652842850000|2022-05-18 03:00:50|772.8|755.7|772.75|755.65|772.8|755.7|772.75|755.65|3
1652842860000|2022-05-18 03:01:00|772.79|755.69|772.79|755.69|772.79|755.69|772.79|755.69|1
1652842870000|2022-05-18 03:01:10|772.87|755.77|772.87|755.77|772.87|755.77|772.87|755.77|1
1652842880000|2022-05-18 03:01:20|772.95|755.85|772.92|755.82|773.07|755.97|772.92|755.82|10
1652842890000|2022-05-18 03:01:30|772.8|755.7|772.87|755.77|772.87|755.77|772.8|755.7|2
1652842900000|2022-05-18 03:01:40|772.94|755.84|773.6|756.5|773.6|756.5|772.94|755.84|9
1652842920000|2022-05-18 03:02:00|773.65|756.55|773.54|756.44|773.65|756.55|773.54|756.44|4
1652842930000|2022-05-18 03:02:10|773.26|756.16|773.3|756.2|773.3|756.2|773.26|756.16|3
1652842950000|2022-05-18 03:02:30|773.33|756.23|773.33|756.23|773.37|756.27|773.33|756.23|4
1652842980000|2022-05-18 03:03:00|773.03|755.93|773|755.9|773.05|755.95|773|755.9|4
1652842990000|2022-05-18 03:03:10|772.97|755.87|772.35|755.25|772.97|755.87|772.33|755.23|4
1652843010000|2022-05-18 03:03:30|772.21|755.11|771.92|754.82|772.23|755.13|771.9|754.8|12
1652843020000|2022-05-18 03:03:40|771.94|754.84|771.94|754.84|771.94|754.84|771.94|754.84|1
1652843030000|2022-05-18 03:03:50|771.92|754.82|772.03|754.93|772.03|754.93|771.92|754.82|7
1652843040000|2022-05-18 03:04:00|772.02|754.92|772.02|754.92|772.02|754.92|772.02|754.92|1
1652843050000|2022-05-18 03:04:10|772.15|755.05|772.17|755.07|772.36|755.26|772.15|755.05|6
1652843060000|2022-05-18 03:04:20|771.92|754.82|772.01|754.91|772.01|754.91|771.92|754.82|3
1652843080000|2022-05-18 03:04:40|772.04|754.94|772.17|755.07|772.17|755.07|772.04|754.94|3
1652843090000|2022-05-18 03:04:50|772.04|754.94|772.11|755.01|772.11|755.01|772.03|754.93|6
1652843100000|2022-05-18 03:05:00|771.92|754.82|771.94|754.84|771.94|754.84|771.92|754.82|2
1652843120000|2022-05-18 03:05:20|771.93|754.83|771.23|754.13|771.93|754.83|771.19|754.09|6
1652843130000|2022-05-18 03:05:30|771.25|754.15|771.26|754.16|771.26|754.16|771.25|754.15|2
1652843140000|2022-05-18 03:05:40|771.24|754.14|770.69|753.59|771.24|754.14|770.37|753.27|18
1652843150000|2022-05-18 03:05:50|770.68|753.58|771.06|753.96|771.08|753.98|770.37|753.27|11
1652843160000|2022-05-18 03:06:00|771.04|753.94|771.04|753.94|771.04|753.94|771.04|753.94|1
1652843170000|2022-05-18 03:06:10|771.06|753.96|771.25|754.15|771.25|754.15|771.06|753.96|9
1652843180000|2022-05-18 03:06:20|771.14|754.04|771.04|753.94|771.2|754.1|771.04|753.94|12
1652843190000|2022-05-18 03:06:30|771.05|753.95|771.13|754.03|771.16|754.06|771.05|753.95|4
1652843200000|2022-05-18 03:06:40|771.08|753.98|771.13|754.03|771.13|754.03|771.08|753.98|3
1652843220000|2022-05-18 03:07:00|771.08|753.98|771.14|754.04|771.14|754.04|771.08|753.98|4
1652843230000|2022-05-18 03:07:10|771.17|754.07|771.22|754.12|771.22|754.12|771.15|754.05|4
1652843240000|2022-05-18 03:07:20|771.18|754.08|771.79|754.69|771.79|754.69|771.18|754.08|7
1652843250000|2022-05-18 03:07:30|771.76|754.66|771.29|754.19|771.79|754.69|771.26|754.16|10
1652843260000|2022-05-18 03:07:40|771.32|754.22|771.63|754.53|771.63|754.53|771.32|754.22|3
1652843270000|2022-05-18 03:07:50|771.71|754.61|771.86|754.76|771.86|754.76|771.71|754.61|2
1652843280000|2022-05-18 03:08:00|771.84|754.74|772.1|755|772.1|755|771.31|754.21|11
1652843290000|2022-05-18 03:08:10|772.03|754.93|772.03|754.93|772.03|754.93|771.61|754.51|4
1652843310000|2022-05-18 03:08:30|772.08|754.98|772.2|755.1|772.22|755.12|772.08|754.98|7
1652843320000|2022-05-18 03:08:40|772.74|755.64|772.32|755.22|772.82|755.72|772.32|755.22|10
1652843330000|2022-05-18 03:08:50|772.02|754.92|771.34|754.24|772.02|754.92|771.32|754.22|9
1652843350000|2022-05-18 03:09:10|771.36|754.26|771.38|754.28|771.38|754.28|771.36|754.26|2
1652843360000|2022-05-18 03:09:20|771.12|754.02|771.27|754.17|771.27|754.17|771.12|754.02|4
1652843390000|2022-05-18 03:09:50|771.26|754.16|771|753.9|771.26|754.16|771|753.9|5
1652843400000|2022-05-18 03:10:00|770.99|753.89|770.89|753.79|770.99|753.89|770.43|753.33|15
1652843410000|2022-05-18 03:10:10|770.64|753.54|769.87|752.77|770.64|753.54|769.87|752.77|9
1652843420000|2022-05-18 03:10:20|769.77|752.67|769.01|751.91|769.77|752.67|769.01|751.91|18
1652843430000|2022-05-18 03:10:30|768.99|751.89|769.01|751.91|769.01|751.91|768.99|751.89|2
1652843440000|2022-05-18 03:10:40|769|751.9|768.22|751.12|769|751.9|768.21|751.11|9
1652843450000|2022-05-18 03:10:50|768.55|751.45|768.83|751.73|768.85|751.75|768.55|751.45|7
1652843460000|2022-05-18 03:11:00|768.81|751.71|768.44|751.34|768.81|751.71|768.34|751.24|6
1652843470000|2022-05-18 03:11:10|768.82|751.72|768.87|751.77|768.88|751.78|768.82|751.72|7
1652843480000|2022-05-18 03:11:20|768.88|751.78|768.99|751.89|768.99|751.89|768.88|751.78|3
1652843490000|2022-05-18 03:11:30|768.96|751.86|768.76|751.66|768.96|751.86|768.74|751.64|5
1652843500000|2022-05-18 03:11:40|768.75|751.65|768.76|751.66|768.76|751.66|768.73|751.63|4
1652843510000|2022-05-18 03:11:50|768.75|751.65|768.37|751.27|768.75|751.65|768.36|751.26|3
1652843520000|2022-05-18 03:12:00|768.39|751.29|768.33|751.23|768.39|751.29|768.16|751.06|10
1652843530000|2022-05-18 03:12:10|768.55|751.45|768.53|751.43|768.55|751.45|768.16|751.06|11
1652843540000|2022-05-18 03:12:20|768.55|751.45|768.26|751.16|768.55|751.45|768.23|751.13|9
1652843550000|2022-05-18 03:12:30|768.28|751.18|768.28|751.18|768.38|751.28|768.25|751.15|12
1652843560000|2022-05-18 03:12:40|768.12|751.02|766.97|749.87|768.24|751.14|766.95|749.85|18
1652843570000|2022-05-18 03:12:50|766.95|749.85|766.12|749.02|766.95|749.85|766.01|748.91|21
1652843580000|2022-05-18 03:13:00|766.15|749.05|764.68|747.58|766.15|749.05|764.22|747.12|15
1652843590000|2022-05-18 03:13:10|764.66|747.56|764.73|747.63|764.95|747.85|764.64|747.54|10
1652843600000|2022-05-18 03:13:20|764.53|747.43|763.87|746.77|764.53|747.43|763.87|746.77|14
1652843610000|2022-05-18 03:13:30|764.13|747.03|763.93|746.83|764.34|747.24|763.93|746.83|9
1652843620000|2022-05-18 03:13:40|764.13|747.03|763.85|746.75|764.13|747.03|763.85|746.75|3
1652843630000|2022-05-18 03:13:50|763.72|746.62|763.61|746.51|763.72|746.62|763.23|746.13|9
1652843640000|2022-05-18 03:14:00|763.7|746.6|764.02|746.92|764.42|747.32|763.68|746.58|11
1652843650000|2022-05-18 03:14:10|763.96|746.86|764.63|747.53|764.65|747.55|763.41|746.31|13
1652843660000|2022-05-18 03:14:20|764.57|747.47|763.92|746.82|764.57|747.47|763.92|746.82|10
1652843670000|2022-05-18 03:14:30|763.61|746.51|763.61|746.51|763.77|746.67|763.61|746.51|5
1652843680000|2022-05-18 03:14:40|763.26|746.16|762.07|744.97|763.27|746.17|762.05|744.95|19
1652843690000|2022-05-18 03:14:50|762.09|744.99|762.17|745.07|762.71|745.61|762.09|744.99|14
1652843700000|2022-05-18 03:15:00|762.19|745.09|762.85|745.75|762.85|745.75|762.19|745.09|10
1652843710000|2022-05-18 03:15:10|762.83|745.73|762.84|745.74|762.85|745.75|762.83|745.73|3
1652843720000|2022-05-18 03:15:20|762.82|745.72|762.1|745|762.82|745.72|762.06|744.96|11
1652843730000|2022-05-18 03:15:30|762.12|745.02|762.08|744.98|762.14|745.04|762.08|744.98|6
1652843740000|2022-05-18 03:15:40|761.98|744.88|761.54|744.44|761.98|744.88|761.07|743.97|25
1652843750000|2022-05-18 03:15:50|761.18|744.08|760.86|743.76|761.18|744.08|760.61|743.51|14
1652843760000|2022-05-18 03:16:00|760.61|743.51|760.87|743.77|760.89|743.79|760.52|743.42|13
1652843770000|2022-05-18 03:16:10|760.89|743.79|761.7|744.6|761.72|744.62|760.89|743.79|12
1652843780000|2022-05-18 03:16:20|761.71|744.61|761.64|744.54|761.73|744.63|761.07|743.97|17
1652843790000|2022-05-18 03:16:30|761.63|744.53|761.53|744.43|761.63|744.53|761.21|744.11|15
1652843800000|2022-05-18 03:16:40|761.55|744.45|761.7|744.6|761.72|744.62|761.19|744.09|14
1652843810000|2022-05-18 03:16:50|761.72|744.62|761.84|744.74|761.94|744.84|761.72|744.62|14
1652843820000|2022-05-18 03:17:00|761.87|744.77|762.09|744.99|762.85|745.75|761.87|744.77|21
1652843830000|2022-05-18 03:17:10|762.1|745|762.39|745.29|762.39|745.29|761.89|744.79|18
1652843840000|2022-05-18 03:17:20|762.46|745.36|763.45|746.35|763.45|746.35|762.46|745.36|15
1652843850000|2022-05-18 03:17:30|763.47|746.37|763.11|746.01|763.62|746.52|762.98|745.88|17
1652843860000|2022-05-18 03:17:40|763.13|746.03|763.17|746.07|763.77|746.67|763.13|746.03|14
1652843870000|2022-05-18 03:17:50|763.19|746.09|763.31|746.21|763.4|746.3|763.19|746.09|9
1652843880000|2022-05-18 03:18:00|763.36|746.26|763.85|746.75|763.91|746.81|763.36|746.26|8
1652843890000|2022-05-18 03:18:10|763.89|746.79|763.19|746.09|763.92|746.82|763.17|746.07|17
1652843900000|2022-05-18 03:18:20|763.16|746.06|762.37|745.27|763.16|746.06|762.37|745.27|14
1652843910000|2022-05-18 03:18:30|762.21|745.11|762.13|745.03|762.63|745.53|762.13|745.03|14
1652843920000|2022-05-18 03:18:40|762.15|745.05|762.31|745.21|762.89|745.79|762.13|745.03|24
1652843930000|2022-05-18 03:18:50|762.21|745.11|762.4|745.3|762.82|745.72|762.21|745.11|19
1652843940000|2022-05-18 03:19:00|762.41|745.31|762.98|745.88|763.04|745.94|762.41|745.31|15
1652843950000|2022-05-18 03:19:10|762.95|745.85|763.28|746.18|763.77|746.67|762.95|745.85|23
1652843960000|2022-05-18 03:19:20|763.29|746.19|763.3|746.2|763.41|746.31|763.27|746.17|10
1652843970000|2022-05-18 03:19:30|763.29|746.19|763.21|746.11|763.29|746.19|763.21|746.11|2
1652843980000|2022-05-18 03:19:40|763.29|746.19|763.06|745.96|763.31|746.21|763.06|745.96|8
1652843990000|2022-05-18 03:19:50|762.61|745.51|762.2|745.1|762.95|745.85|762.2|745.1|14
1652844000000|2022-05-18 03:20:00|762.18|745.08|762.88|745.78|762.9|745.8|762.12|745.02|19
1652844010000|2022-05-18 03:20:10|762.9|745.8|763.22|746.12|763.82|746.72|762.9|745.8|17
1652844020000|2022-05-18 03:20:20|763.2|746.1|762.87|745.77|763.2|746.1|762.52|745.42|16
1652844030000|2022-05-18 03:20:30|762.89|745.79|762.52|745.42|762.94|745.84|762.52|745.42|11
1652844040000|2022-05-18 03:20:40|762.63|745.53|762.03|744.93|762.72|745.62|762.03|744.93|21
1652844050000|2022-05-18 03:20:50|762.01|744.91|762.16|745.06|762.16|745.06|761.99|744.89|8
1652844060000|2022-05-18 03:21:00|762.14|745.04|761.86|744.76|762.14|745.04|761.85|744.75|14
1652844070000|2022-05-18 03:21:10|761.85|744.75|761.83|744.73|761.85|744.75|761.14|744.04|10
1652844080000|2022-05-18 03:21:20|761.79|744.69|761.77|744.67|761.83|744.73|761.75|744.65|5
1652844090000|2022-05-18 03:21:30|761.81|744.71|762.15|745.05|762.15|745.05|761.81|744.71|5
1652844100000|2022-05-18 03:21:40|762.23|745.13|762.14|745.04|762.9|745.8|762.14|745.04|8
1652844110000|2022-05-18 03:21:50|762.17|745.07|762.85|745.75|762.85|745.75|762.17|745.07|11
1652844120000|2022-05-18 03:22:00|762.86|745.76|762.21|745.11|762.9|745.8|762.21|745.11|19
1652844130000|2022-05-18 03:22:10|762.12|745.02|762.11|745.01|762.36|745.26|761.96|744.86|13
1652844140000|2022-05-18 03:22:20|762.21|745.11|761.55|744.45|762.21|745.11|761.28|744.18|19
1652844150000|2022-05-18 03:22:30|761.68|744.58|761.72|744.62|761.87|744.77|761.27|744.17|18
1652844160000|2022-05-18 03:22:40|761.79|744.69|761.24|744.14|761.99|744.89|761.24|744.14|21
1652844170000|2022-05-18 03:22:50|761.26|744.16|760.52|743.42|761.26|744.16|760.52|743.42|12
1652844180000|2022-05-18 03:23:00|760.51|743.41|760.83|743.73|760.85|743.75|760.51|743.41|5
1652844190000|2022-05-18 03:23:10|760.82|743.72|760.52|743.42|760.82|743.72|760.52|743.42|2
1652844200000|2022-05-18 03:23:20|760.5|743.4|760.5|743.4|760.5|743.4|760.5|743.4|1
1652844210000|2022-05-18 03:23:30|760.16|743.06|759.69|742.59|760.16|743.06|759.69|742.59|14
1652844220000|2022-05-18 03:23:40|759.82|742.72|759.3|742.2|759.87|742.77|759.3|742.2|12
1652844230000|2022-05-18 03:23:50|759.29|742.19|758.67|741.57|759.29|742.19|758.67|741.57|8
1652844240000|2022-05-18 03:24:00|758.78|741.68|758.67|741.57|759.22|742.12|758.67|741.57|13
1652844250000|2022-05-18 03:24:10|758.98|741.88|758.98|741.88|759.15|742.05|758.67|741.57|16
1652844260000|2022-05-18 03:24:20|759.06|741.96|759.21|742.11|759.21|742.11|758.68|741.58|19
1652844270000|2022-05-18 03:24:30|759.15|742.05|760.14|743.04|760.14|743.04|759.15|742.05|14
1652844280000|2022-05-18 03:24:40|760.16|743.06|760.12|743.02|760.22|743.12|760.01|742.91|9
1652844290000|2022-05-18 03:24:50|760.14|743.04|759.31|742.21|760.15|743.05|759.31|742.21|12
1652844300000|2022-05-18 03:25:00|759.36|742.26|759.39|742.29|759.63|742.53|759.19|742.09|13
1652844310000|2022-05-18 03:25:10|759.41|742.31|759.33|742.23|759.9|742.8|759.24|742.14|16
1652844320000|2022-05-18 03:25:20|759.28|742.18|759.56|742.46|759.68|742.58|758.83|741.73|12
1652844330000|2022-05-18 03:25:30|759.53|742.43|759.31|742.21|759.53|742.43|759.06|741.96|14
1652844340000|2022-05-18 03:25:40|759.29|742.19|759.51|742.41|759.51|742.41|759.1|742|23
1652844350000|2022-05-18 03:25:50|759.54|742.44|759.19|742.09|759.93|742.83|759.17|742.07|17
1652844360000|2022-05-18 03:26:00|759.08|741.98|759.23|742.13|759.25|742.15|759.08|741.98|6
1652844370000|2022-05-18 03:26:10|759.18|742.08|758.88|741.78|759.18|742.08|758.67|741.57|14
1652844380000|2022-05-18 03:26:20|759.04|741.94|759.26|742.16|759.28|742.18|758.99|741.89|12
1652844390000|2022-05-18 03:26:30|759.12|742.02|759.53|742.43|759.96|742.86|759.1|742|17
1652844400000|2022-05-18 03:26:40|759.76|742.66|759.99|742.89|760|742.9|759.59|742.49|9
1652844410000|2022-05-18 03:26:50|760.01|742.91|760.33|743.23|760.33|743.23|760.01|742.91|22
1652844420000|2022-05-18 03:27:00|760.34|743.24|759.95|742.85|760.35|743.25|759.39|742.29|22
1652844430000|2022-05-18 03:27:10|759.93|742.83|759.59|742.49|759.93|742.83|759.59|742.49|8
1652844440000|2022-05-18 03:27:20|759.21|742.11|759.35|742.25|759.35|742.25|759.21|742.11|8
1652844450000|2022-05-18 03:27:30|759.36|742.26|759.31|742.21|759.8|742.7|759.17|742.07|13
1652844460000|2022-05-18 03:27:40|759.36|742.26|759.38|742.28|759.78|742.68|759.36|742.26|9
1652844470000|2022-05-18 03:27:50|759.44|742.34|759.46|742.36|759.46|742.36|759.44|742.34|2
1652844480000|2022-05-18 03:28:00|759.52|742.42|759.01|741.91|759.52|742.42|759.01|741.91|12
1652844490000|2022-05-18 03:28:10|759.02|741.92|759.26|742.16|759.26|742.16|759.02|741.92|3
1652844500000|2022-05-18 03:28:20|759.25|742.15|759.11|742.01|759.25|742.15|759.11|742.01|3
1652844510000|2022-05-18 03:28:30|759.03|741.93|759.02|741.92|759.11|742.01|758.67|741.57|11
1652844520000|2022-05-18 03:28:40|759.09|741.99|759.45|742.35|759.45|742.35|759.09|741.99|16
1652844530000|2022-05-18 03:28:50|759.85|742.75|759.46|742.36|759.87|742.77|759.43|742.33|7
1652844540000|2022-05-18 03:29:00|759.48|742.38|759.24|742.14|759.5|742.4|759.24|742.14|4
1652844550000|2022-05-18 03:29:10|758.79|741.69|758.67|741.57|758.79|741.69|758.67|741.57|2
1652844560000|2022-05-18 03:29:20|758.69|741.59|759.09|741.99|759.15|742.05|758.67|741.57|10
1652844570000|2022-05-18 03:29:30|759.07|741.97|759|741.9|759.07|741.97|758.67|741.57|13
1652844580000|2022-05-18 03:29:40|759.02|741.92|759.18|742.08|759.18|742.08|759.02|741.92|3
1652844590000|2022-05-18 03:29:50|759.24|742.14|759.31|742.21|759.41|742.31|759.24|742.14|10
1652844600000|2022-05-18 03:30:00|759.32|742.22|759.2|742.1|759.32|742.22|759.05|741.95|12
1652844610000|2022-05-18 03:30:10|759.17|742.07|759.37|742.27|759.37|742.27|759.17|742.07|10
1652844620000|2022-05-18 03:30:20|759.38|742.28|760.06|742.96|760.06|742.96|759.33|742.23|13
1652844630000|2022-05-18 03:30:30|759.62|742.52|759.36|742.26|759.9|742.8|759.29|742.19|9
1652844640000|2022-05-18 03:30:40|759.38|742.28|759.99|742.89|760|742.9|759.38|742.28|11
1652844650000|2022-05-18 03:30:50|759.98|742.88|759.98|742.88|759.98|742.88|759.98|742.88|1
1652844660000|2022-05-18 03:31:00|760|742.9|760.12|743.02|760.12|743.02|760|742.9|6
1652844670000|2022-05-18 03:31:10|760.2|743.1|760.63|743.53|760.92|743.82|760.2|743.1|10
1652844680000|2022-05-18 03:31:20|760.49|743.39|760.49|743.39|760.49|743.39|760.49|743.39|1
1652844700000|2022-05-18 03:31:40|760.24|743.14|760.31|743.21|760.34|743.24|760.24|743.14|6
1652844710000|2022-05-18 03:31:50|760.27|743.17|760.17|743.07|760.27|743.17|760.1|743|8
1652844720000|2022-05-18 03:32:00|760.19|743.09|759.39|742.29|760.19|743.09|759.38|742.28|8
1652844730000|2022-05-18 03:32:10|759.37|742.27|759.23|742.13|759.37|742.27|759.23|742.13|5
1652844740000|2022-05-18 03:32:20|759.22|742.12|759.23|742.13|759.23|742.13|759.22|742.12|2
1652844750000|2022-05-18 03:32:30|758.71|741.61|758.82|741.72|759.04|741.94|758.67|741.57|11
1652844760000|2022-05-18 03:32:40|758.99|741.89|759.21|742.11|759.21|742.11|758.99|741.89|13
1652844770000|2022-05-18 03:32:50|759.25|742.15|759.29|742.19|759.29|742.19|759.25|742.15|3
1652844780000|2022-05-18 03:33:00|759.37|742.27|759.29|742.19|759.4|742.3|759.29|742.19|11
1652844790000|2022-05-18 03:33:10|759.12|742.02|759.12|742.02|759.12|742.02|759.12|742.02|1
1652844800000|2022-05-18 03:33:20|759.25|742.15|759.24|742.14|759.25|742.15|759.22|742.12|6
1652844810000|2022-05-18 03:33:30|759.25|742.15|759.1|742|759.27|742.17|759.1|742|8
1652844820000|2022-05-18 03:33:40|759.15|742.05|759.21|742.11|759.21|742.11|759.11|742.01|7
1652844830000|2022-05-18 03:33:50|759.24|742.14|759.89|742.79|759.89|742.79|759.24|742.14|8
1652844840000|2022-05-18 03:34:00|759.9|742.8|759.99|742.89|759.99|742.89|759.9|742.8|4
1652844850000|2022-05-18 03:34:10|760.01|742.91|759.91|742.81|760.33|743.23|759.91|742.81|16
1652844860000|2022-05-18 03:34:20|759.9|742.8|759.9|742.8|759.94|742.84|759.9|742.8|3
1652844890000|2022-05-18 03:34:50|759.81|742.71|759.81|742.71|759.81|742.71|759.81|742.71|1
1652844900000|2022-05-18 03:35:00|759.51|742.41|759.98|742.88|759.98|742.88|759.17|742.07|13
1652844910000|2022-05-18 03:35:10|760.01|742.91|759.87|742.77|760.01|742.91|759.87|742.77|4
1652844940000|2022-05-18 03:35:40|759.84|742.74|759.84|742.74|759.84|742.74|759.84|742.74|1
1652844950000|2022-05-18 03:35:50|759.86|742.76|759.85|742.75|759.86|742.76|759.84|742.74|3
1652844960000|2022-05-18 03:36:00|759.86|742.76|759.42|742.32|759.86|742.76|759.42|742.32|2
1652844970000|2022-05-18 03:36:10|759.21|742.11|759.17|742.07|759.35|742.25|759.05|741.95|13
1652844980000|2022-05-18 03:36:20|759.18|742.08|759.22|742.12|759.22|742.12|759.07|741.97|12
1652844990000|2022-05-18 03:36:30|759.23|742.13|759.27|742.17|759.5|742.4|759.1|742|8
1652845000000|2022-05-18 03:36:40|759.16|742.06|759.16|742.06|759.17|742.07|759.16|742.06|3
1652845010000|2022-05-18 03:36:50|759.15|742.05|758.94|741.84|759.15|742.05|758.94|741.84|4
1652845020000|2022-05-18 03:37:00|758.92|741.82|757.93|740.83|758.92|741.82|757.93|740.83|6
1652845030000|2022-05-18 03:37:10|757.91|740.81|757.6|740.5|757.93|740.83|757.17|740.07|10
1652845040000|2022-05-18 03:37:20|757.58|740.48|757.54|740.44|757.58|740.48|757.17|740.07|14
1652845050000|2022-05-18 03:37:30|757.15|740.05|756.66|739.56|757.15|740.05|756.66|739.56|9
1652845060000|2022-05-18 03:37:40|756.8|739.7|756.78|739.68|756.8|739.7|756.78|739.68|2
1652845070000|2022-05-18 03:37:50|756.66|739.56|756.78|739.68|756.78|739.68|756.66|739.56|6
1652845080000|2022-05-18 03:38:00|756.66|739.56|756.29|739.19|756.66|739.56|756.29|739.19|9
1652845090000|2022-05-18 03:38:10|756.27|739.17|756.21|739.11|756.48|739.38|756.21|739.11|8
1652845100000|2022-05-18 03:38:20|756.09|738.99|756.31|739.21|756.66|739.56|756.05|738.95|11
1652845110000|2022-05-18 03:38:30|756.29|739.19|756.11|739.01|756.29|739.19|756.11|739.01|6
1652845120000|2022-05-18 03:38:40|756.1|739|756.05|738.95|756.1|739|756.05|738.95|3
1652845130000|2022-05-18 03:38:50|756.3|739.2|756.76|739.66|756.76|739.66|756.3|739.2|4
1652845140000|2022-05-18 03:39:00|756.9|739.8|758|740.9|758|740.9|756.63|739.53|20
1652845150000|2022-05-18 03:39:10|758.05|740.95|758.82|741.72|758.86|741.76|758.05|740.95|15
1652845160000|2022-05-18 03:39:20|758.79|741.69|758.48|741.38|758.79|741.69|758.06|740.96|16
1652845170000|2022-05-18 03:39:30|758.34|741.24|758.21|741.11|758.48|741.38|758.2|741.1|13
1652845180000|2022-05-18 03:39:40|758.24|741.14|758.55|741.45|758.55|741.45|758.08|740.98|10
1652845190000|2022-05-18 03:39:50|758.97|741.87|759.1|742|759.14|742.04|758.97|741.87|13
1652845200000|2022-05-18 03:40:00|759.14|742.04|758.28|741.18|759.21|742.11|758.26|741.16|19
1652845210000|2022-05-18 03:40:10|758.29|741.19|757.95|740.85|758.29|741.19|757.95|740.85|12
1652845220000|2022-05-18 03:40:20|757.62|740.52|757.88|740.78|757.88|740.78|757.15|740.05|17
1652845230000|2022-05-18 03:40:30|757.89|740.79|757.93|740.83|757.97|740.87|757.84|740.74|10
1652845240000|2022-05-18 03:40:40|757.87|740.77|757.83|740.73|757.91|740.81|757.78|740.68|7
1652845260000|2022-05-18 03:41:00|757.8|740.7|757.76|740.66|757.8|740.7|757.76|740.66|2
1652845270000|2022-05-18 03:41:10|757.77|740.67|757.81|740.71|757.95|740.85|757.77|740.67|12
1652845280000|2022-05-18 03:41:20|757.32|740.22|757.07|739.97|757.33|740.23|757.03|739.93|13
1652845290000|2022-05-18 03:41:30|757.02|739.92|756.98|739.88|757.02|739.92|756.98|739.88|3
1652845300000|2022-05-18 03:41:40|757.03|739.93|756.95|739.85|757.03|739.93|756.95|739.85|8
1652845310000|2022-05-18 03:41:50|756.65|739.55|756.2|739.1|756.65|739.55|756.2|739.1|12
1652845320000|2022-05-18 03:42:00|756.43|739.33|756.8|739.7|756.84|739.74|756.31|739.21|8
1652845330000|2022-05-18 03:42:10|756.76|739.66|756.28|739.18|756.76|739.66|756.28|739.18|9
1652845340000|2022-05-18 03:42:20|756.53|739.43|756.81|739.71|756.88|739.78|756.53|739.43|9
1652845350000|2022-05-18 03:42:30|756.74|739.64|756.91|739.81|756.91|739.81|756.57|739.47|16
1652845360000|2022-05-18 03:42:40|756.85|739.75|757.12|740.02|757.12|740.02|756.85|739.75|10
1652845370000|2022-05-18 03:42:50|756.99|739.89|756.3|739.2|757.02|739.92|756.3|739.2|14
1652845380000|2022-05-18 03:43:00|756.31|739.21|756.51|739.41|756.95|739.85|756.29|739.19|8
1652845390000|2022-05-18 03:43:10|756.72|739.62|757.29|740.19|757.45|740.35|756.72|739.62|12
1652845410000|2022-05-18 03:43:30|757.26|740.16|757.01|739.91|757.26|740.16|757.01|739.91|4
1652845420000|2022-05-18 03:43:40|756.99|739.89|757.05|739.95|757.05|739.95|756.99|739.89|3
1652845430000|2022-05-18 03:43:50|757.07|739.97|757.15|740.05|757.15|740.05|757.07|739.97|4
1652845440000|2022-05-18 03:44:00|757.33|740.23|756.51|739.41|757.83|740.73|756.51|739.41|14
1652845450000|2022-05-18 03:44:10|756.64|739.54|756.35|739.25|756.64|739.54|756.3|739.2|8
1652845460000|2022-05-18 03:44:20|756.31|739.21|756.38|739.28|756.55|739.45|756.3|739.2|13
1652845470000|2022-05-18 03:44:30|756.39|739.29|757.14|740.04|757.14|740.04|756.39|739.29|7
1652845480000|2022-05-18 03:44:40|757.15|740.05|757.15|740.05|757.22|740.12|757.07|739.97|8
1652845490000|2022-05-18 03:44:50|757.16|740.06|757.18|740.08|757.22|740.12|757.15|740.05|9
1652845500000|2022-05-18 03:45:00|757.14|740.04|756.52|739.42|757.15|740.05|756.5|739.4|10
1652845510000|2022-05-18 03:45:10|756.3|739.2|756.32|739.22|756.34|739.24|756.23|739.13|7
1652845520000|2022-05-18 03:45:20|756.31|739.21|756.05|738.95|756.31|739.21|755.8|738.7|10
1652845530000|2022-05-18 03:45:30|756.09|738.99|756.1|739|756.1|739|756.09|738.99|2
1652845550000|2022-05-18 03:45:50|756.18|739.08|756.82|739.72|756.82|739.72|756.18|739.08|11
1652845560000|2022-05-18 03:46:00|756.86|739.76|757.13|740.03|757.13|740.03|756.86|739.76|9
1652845570000|2022-05-18 03:46:10|757.19|740.09|757.15|740.05|757.19|740.09|757.07|739.97|4
1652845580000|2022-05-18 03:46:20|757.12|740.02|756.89|739.79|757.12|740.02|756.65|739.55|7
1652845590000|2022-05-18 03:46:30|757.05|739.95|757.06|739.96|757.06|739.96|757.05|739.95|2
1652845610000|2022-05-18 03:46:50|756.91|739.81|756.91|739.81|756.91|739.81|756.91|739.81|1
1652845620000|2022-05-18 03:47:00|756.9|739.8|756.46|739.36|756.9|739.8|756.46|739.36|5
1652845630000|2022-05-18 03:47:10|756.36|739.26|756.36|739.26|756.36|739.26|756.36|739.26|1
1652845640000|2022-05-18 03:47:20|756.32|739.22|756.29|739.19|756.32|739.22|756.16|739.06|6
1652845660000|2022-05-18 03:47:40|756.31|739.21|756.38|739.28|756.38|739.28|756.31|739.21|3
1652845670000|2022-05-18 03:47:50|756.37|739.27|755.64|738.54|756.37|739.27|755.64|738.54|14
1652845680000|2022-05-18 03:48:00|755.78|738.68|755.45|738.35|755.78|738.68|755.37|738.27|11
1652845690000|2022-05-18 03:48:10|755.25|738.15|755.18|738.08|755.26|738.16|755.09|737.99|9
1652845700000|2022-05-18 03:48:20|755.16|738.06|754.31|737.21|755.16|738.06|754.07|736.97|10
1652845710000|2022-05-18 03:48:30|754.33|737.23|754.52|737.42|754.9|737.8|754.3|737.2|21
1652845720000|2022-05-18 03:48:40|754.43|737.33|754.6|737.5|754.6|737.5|754.43|737.33|3
1652845730000|2022-05-18 03:48:50|754.68|737.58|755.14|738.04|755.14|738.04|754.68|737.58|6
1652845740000|2022-05-18 03:49:00|755.13|738.03|754.96|737.86|755.13|738.03|754.94|737.84|11
1652845750000|2022-05-18 03:49:10|754.97|737.87|754.97|737.87|754.97|737.87|754.97|737.87|1
1652845760000|2022-05-18 03:49:20|755.04|737.94|755.32|738.22|755.32|738.22|755.04|737.94|18
1652845770000|2022-05-18 03:49:30|755.18|738.08|755.26|738.16|755.26|738.16|755.18|738.08|4
1652845780000|2022-05-18 03:49:40|755.27|738.17|755.28|738.18|755.34|738.24|755.25|738.15|12
1652845790000|2022-05-18 03:49:50|755.22|738.12|755.8|738.7|755.89|738.79|755.22|738.12|20
1652845800000|2022-05-18 03:50:00|755.54|738.44|755.45|738.35|755.73|738.63|755.23|738.13|13
1652845830000|2022-05-18 03:50:30|755.55|738.45|755.51|738.41|755.95|738.85|755.51|738.41|9
1652845840000|2022-05-18 03:50:40|755.53|738.43|755.03|737.93|755.53|738.43|755.03|737.93|6
1652845850000|2022-05-18 03:50:50|755.07|737.97|755.04|737.94|755.07|737.97|755.04|737.94|2
1652845860000|2022-05-18 03:51:00|754.53|737.43|754.35|737.25|754.53|737.43|754.33|737.23|3
1652845870000|2022-05-18 03:51:10|754.34|737.24|754.35|737.25|754.35|737.25|754.34|737.24|2
1652845880000|2022-05-18 03:51:20|754.34|737.24|754.48|737.38|754.48|737.38|754.27|737.17|11
1652845900000|2022-05-18 03:51:40|754.5|737.4|754.5|737.4|754.5|737.4|754.5|737.4|1
1652845920000|2022-05-18 03:52:00|754.45|737.35|754.15|737.05|754.5|737.4|754.15|737.05|5
1652845930000|2022-05-18 03:52:10|754.17|737.07|753.38|736.28|754.17|737.07|753.36|736.26|8
1652845940000|2022-05-18 03:52:20|753.33|736.23|753.06|735.96|753.33|736.23|752.72|735.62|12
1652845950000|2022-05-18 03:52:30|752.89|735.79|753.06|735.96|753.06|735.96|752.82|735.72|6
1652845960000|2022-05-18 03:52:40|753.05|735.95|752.96|735.86|753.1|736|752.34|735.24|16
1652845970000|2022-05-18 03:52:50|753.06|735.96|753.05|735.95|753.06|735.96|752.96|735.86|4
1652845980000|2022-05-18 03:53:00|752.96|735.86|752.9|735.8|752.96|735.86|752.4|735.3|8
1652845990000|2022-05-18 03:53:10|752.92|735.82|753.9|736.8|753.96|736.86|752.92|735.82|22
1652846000000|2022-05-18 03:53:20|753.97|736.87|753.75|736.65|753.97|736.87|753.37|736.27|9
1652846010000|2022-05-18 03:53:30|753.74|736.64|753.39|736.29|753.8|736.7|753.39|736.29|6
1652846020000|2022-05-18 03:53:40|753.31|736.21|753.39|736.29|753.39|736.29|753.31|736.21|4
1652846030000|2022-05-18 03:53:50|753.34|736.24|753.39|736.29|753.39|736.29|753.33|736.23|4
1652846040000|2022-05-18 03:54:00|753.32|736.22|752.31|735.21|753.39|736.29|752.31|735.21|12
1652846050000|2022-05-18 03:54:10|752.44|735.34|752.16|735.06|752.79|735.69|752.09|734.99|9
1652846070000|2022-05-18 03:54:30|752.24|735.14|752.24|735.14|752.35|735.25|752.24|735.14|5
1652846080000|2022-05-18 03:54:40|752.16|735.06|752.16|735.06|752.16|735.06|752.16|735.06|1
1652846090000|2022-05-18 03:54:50|752.1|735|752|734.9|752.1|735|752|734.9|3
1652846100000|2022-05-18 03:55:00|751.9|734.8|751.84|734.74|751.9|734.8|751.54|734.44|7
1652846110000|2022-05-18 03:55:10|751.81|734.71|751.8|734.7|751.81|734.71|751.54|734.44|6
1652846120000|2022-05-18 03:55:20|751.73|734.63|751.8|734.7|751.8|734.7|751.72|734.62|7
1652846130000|2022-05-18 03:55:30|751.81|734.71|751.91|734.81|751.91|734.81|751.81|734.71|3
1652846150000|2022-05-18 03:55:50|751.95|734.85|752.01|734.91|752.29|735.19|751.95|734.85|8
1652846160000|2022-05-18 03:56:00|751.96|734.86|751.94|734.84|751.96|734.86|751.94|734.84|2
1652846170000|2022-05-18 03:56:10|751.66|734.56|751.84|734.74|751.84|734.74|751.66|734.56|4
1652846190000|2022-05-18 03:56:30|751.67|734.57|751.54|734.44|751.68|734.58|751.53|734.43|7
1652846200000|2022-05-18 03:56:40|751.57|734.47|751.54|734.44|751.91|734.81|751.54|734.44|9
1652846220000|2022-05-18 03:57:00|751.64|734.54|750.99|733.89|751.64|734.54|750.58|733.48|15
1652846230000|2022-05-18 03:57:10|750.9|733.8|750.71|733.61|750.92|733.82|750.58|733.48|9
1652846240000|2022-05-18 03:57:20|750.58|733.48|750.58|733.48|750.58|733.48|750.58|733.48|1
1652846250000|2022-05-18 03:57:30|750.66|733.56|750.61|733.51|750.66|733.56|749.83|732.73|19
1652846260000|2022-05-18 03:57:40|750.64|733.54|750.65|733.55|750.92|733.82|750.44|733.34|17
1652846270000|2022-05-18 03:57:50|750.64|733.54|750.41|733.31|750.64|733.54|749.88|732.78|14
1652846280000|2022-05-18 03:58:00|750.49|733.39|750.78|733.68|750.78|733.68|750.05|732.95|8
1652846290000|2022-05-18 03:58:10|750.79|733.69|750.89|733.79|750.89|733.79|750.79|733.69|9
1652846300000|2022-05-18 03:58:20|750.86|733.76|750.99|733.89|750.99|733.89|750.86|733.76|3
1652846310000|2022-05-18 03:58:30|751|733.9|750.94|733.84|751|733.9|750.93|733.83|7
1652846320000|2022-05-18 03:58:40|750.96|733.86|750.94|733.84|750.97|733.87|750.93|733.83|13
1652846330000|2022-05-18 03:58:50|750.96|733.86|752.04|734.94|752.04|734.94|750.94|733.84|8
1652846340000|2022-05-18 03:59:00|752.03|734.93|752.69|735.59|752.69|735.59|751.91|734.81|16
1652846350000|2022-05-18 03:59:10|752.93|735.83|752.99|735.89|752.99|735.89|752.93|735.83|9
1652846360000|2022-05-18 03:59:20|753.01|735.91|752.96|735.86|753.05|735.95|752.94|735.84|9
1652846370000|2022-05-18 03:59:30|753.43|736.33|753.8|736.7|753.8|736.7|753.43|736.33|4
1652846380000|2022-05-18 03:59:40|753.66|736.56|752.67|735.57|753.66|736.56|752.2|735.1|13
1652846390000|2022-05-18 03:59:50|752.52|735.42|752.05|734.95|752.52|735.42|752.05|734.95|6
1652846400000|2022-05-18 04:00:00|752.01|734.91|751.66|734.56|752.06|734.96|751.05|733.95|17
1652846410000|2022-05-18 04:00:10|751.55|734.45|751.13|734.03|751.66|734.56|751.13|734.03|14
1652846420000|2022-05-18 04:00:20|751.11|734.01|751.23|734.13|751.23|734.13|751.11|734.01|10
1652846430000|2022-05-18 04:00:30|751.3|734.2|752.18|735.08|752.18|735.08|751.21|734.11|10
1652846440000|2022-05-18 04:00:40|752.5|735.4|752.5|735.4|752.5|735.4|752.18|735.08|3
1652846450000|2022-05-18 04:00:50|752.53|735.43|752.95|735.85|753|735.9|752.53|735.43|14
1652846460000|2022-05-18 04:01:00|753.04|735.94|753.15|736.05|753.47|736.37|753.04|735.94|6
1652846470000|2022-05-18 04:01:10|753.47|736.37|753.77|736.67|753.8|736.7|753.47|736.37|9
1652846480000|2022-05-18 04:01:20|753.75|736.65|753.57|736.47|753.75|736.65|753.21|736.11|7
1652846490000|2022-05-18 04:01:30|753.56|736.46|753.1|736|753.56|736.46|753.09|735.99|9
1652846500000|2022-05-18 04:01:40|753.09|735.99|752.75|735.65|753.1|736|752.75|735.65|9
1652846510000|2022-05-18 04:01:50|752.74|735.64|752.16|735.06|752.74|735.64|752.16|735.06|9
1652846520000|2022-05-18 04:02:00|752.04|734.94|751.78|734.68|752.54|735.44|751.78|734.68|10
1652846530000|2022-05-18 04:02:10|751.77|734.67|751.61|734.51|751.77|734.67|751.61|734.51|6
1652846540000|2022-05-18 04:02:20|751.63|734.53|751.92|734.82|751.98|734.88|751.63|734.53|8
1652846550000|2022-05-18 04:02:30|751.91|734.81|751.83|734.73|751.91|734.81|751.83|734.73|2
1652846560000|2022-05-18 04:02:40|751.96|734.86|751.71|734.61|752.2|735.1|751.71|734.61|12
1652846570000|2022-05-18 04:02:50|751.7|734.6|751.78|734.68|751.81|734.71|751.65|734.55|9
1652846580000|2022-05-18 04:03:00|751.76|734.66|752.03|734.93|752.03|734.93|751.62|734.52|11
1652846590000|2022-05-18 04:03:10|752.05|734.95|752.53|735.43|752.53|735.43|752.05|734.95|6
1652846600000|2022-05-18 04:03:20|752.6|735.5|752.09|734.99|752.6|735.5|752.03|734.93|12
1652846610000|2022-05-18 04:03:30|752.51|735.41|752.84|735.74|752.93|735.83|752.51|735.41|8
1652846620000|2022-05-18 04:03:40|752.86|735.76|752.86|735.76|752.86|735.76|752.86|735.76|1
1652846640000|2022-05-18 04:04:00|752.68|735.58|752.21|735.11|752.68|735.58|752.2|735.1|8
1652846650000|2022-05-18 04:04:10|752.22|735.12|752.81|735.71|752.83|735.73|752.21|735.11|9
1652846660000|2022-05-18 04:04:20|752.8|735.7|752.83|735.73|752.83|735.73|752.66|735.56|6
1652846670000|2022-05-18 04:04:30|752.85|735.75|753.16|736.06|753.16|736.06|752.85|735.75|10
1652846680000|2022-05-18 04:04:40|753.17|736.07|753.18|736.08|753.18|736.08|753.1|736|8
1652846690000|2022-05-18 04:04:50|753.19|736.09|753.2|736.1|753.2|736.1|753.19|736.09|2
1652846700000|2022-05-18 04:05:00|753.22|736.12|753.87|736.77|753.88|736.78|753.18|736.08|9
1652846710000|2022-05-18 04:05:10|753.88|736.78|753.88|736.78|753.95|736.85|753.87|736.77|6
1652846720000|2022-05-18 04:05:20|754.01|736.91|754.17|737.07|754.58|737.48|754.01|736.91|12
1652846730000|2022-05-18 04:05:30|754.2|737.1|755.1|738|755.1|738|754.2|737.1|11
1652846740000|2022-05-18 04:05:40|755.05|737.95|754.7|737.6|755.05|737.95|754.7|737.6|9
1652846750000|2022-05-18 04:05:50|754.69|737.59|754.65|737.55|754.91|737.81|754.32|737.22|13
1652846760000|2022-05-18 04:06:00|754.68|737.58|754.97|737.87|754.97|737.87|754.68|737.58|10
1652846770000|2022-05-18 04:06:10|754.95|737.85|754.9|737.8|754.95|737.85|754.73|737.63|4
1652846780000|2022-05-18 04:06:20|754.7|737.6|754.9|737.8|754.9|737.8|754.7|737.6|2
1652846790000|2022-05-18 04:06:30|754.73|737.63|755.78|738.68|755.78|738.68|754.73|737.63|6
1652846800000|2022-05-18 04:06:40|755.25|738.15|754.99|737.89|755.25|738.15|754.99|737.89|2
1652846820000|2022-05-18 04:07:00|754.97|737.87|754.97|737.87|754.97|737.87|754.97|737.87|1
1652846840000|2022-05-18 04:07:20|754.98|737.88|754.55|737.45|755.12|738.02|754.55|737.45|10
1652846850000|2022-05-18 04:07:30|754.52|737.42|754.53|737.43|754.53|737.43|754.52|737.42|2
1652846860000|2022-05-18 04:07:40|754.38|737.28|754.83|737.73|754.83|737.73|754.11|737.01|13
1652846870000|2022-05-18 04:07:50|754.86|737.76|755.11|738.01|755.12|738.02|754.86|737.76|10
1652846880000|2022-05-18 04:08:00|755.05|737.95|755.05|737.95|755.07|737.97|754.73|737.63|7
1652846890000|2022-05-18 04:08:10|755.04|737.94|754.61|737.51|755.04|737.94|754.61|737.51|7
1652846900000|2022-05-18 04:08:20|754.4|737.3|754.64|737.54|754.64|737.54|754.4|737.3|3
1652846920000|2022-05-18 04:08:40|754.44|737.34|754.06|736.96|754.44|737.34|754.05|736.95|7
1652846930000|2022-05-18 04:08:50|754.05|736.95|753.99|736.89|754.05|736.95|753.99|736.89|3
1652846940000|2022-05-18 04:09:00|753.98|736.88|753.93|736.83|754.02|736.92|753.75|736.65|13
1652846950000|2022-05-18 04:09:10|753.92|736.82|754.2|737.1|754.53|737.43|753.92|736.82|11
1652846970000|2022-05-18 04:09:30|754.21|737.11|754.83|737.73|754.84|737.74|754.21|737.11|11
1652846980000|2022-05-18 04:09:40|754.85|737.75|754.88|737.78|754.9|737.8|754.85|737.75|5
1652846990000|2022-05-18 04:09:50|754.9|737.8|755.22|738.12|755.23|738.13|754.9|737.8|10
1652847000000|2022-05-18 04:10:00|755.48|738.38|756|738.9|756|738.9|755.35|738.25|6
1652847010000|2022-05-18 04:10:10|755.98|738.88|755.92|738.82|755.99|738.89|755.92|738.82|11
1652847030000|2022-05-18 04:10:30|755.95|738.85|755.92|738.82|755.95|738.85|755.92|738.82|2
1652847040000|2022-05-18 04:10:40|755.93|738.83|756.11|739.01|756.11|739.01|755.93|738.83|4
1652847050000|2022-05-18 04:10:50|756.08|738.98|755.96|738.86|756.1|739|755.67|738.57|9
1652847060000|2022-05-18 04:11:00|755.98|738.88|755.73|738.63|756.17|739.07|755.73|738.63|9
1652847070000|2022-05-18 04:11:10|755.65|738.55|755.1|738|755.65|738.55|755.07|737.97|7
1652847080000|2022-05-18 04:11:20|755.08|737.98|755.52|738.42|755.7|738.6|755.08|737.98|8
1652847090000|2022-05-18 04:11:30|755.64|738.54|755.1|738|755.64|738.54|755.1|738|6
1652847100000|2022-05-18 04:11:40|755.12|738.02|755.68|738.58|755.69|738.59|755.12|738.02|8
1652847110000|2022-05-18 04:11:50|755.33|738.23|755.25|738.15|755.33|738.23|755.25|738.15|2
1652847120000|2022-05-18 04:12:00|755.26|738.16|754.95|737.85|755.3|738.2|754.95|737.85|13
1652847130000|2022-05-18 04:12:10|754.99|737.89|754.68|737.58|754.99|737.89|754.68|737.58|8
1652847140000|2022-05-18 04:12:20|754.67|737.57|754.65|737.55|754.67|737.57|754.65|737.55|3
1652847150000|2022-05-18 04:12:30|754.67|737.57|755.48|738.38|755.48|738.38|754.67|737.57|7
1652847160000|2022-05-18 04:12:40|755.32|738.22|755.22|738.12|755.32|738.22|755.22|738.12|2
1652847170000|2022-05-18 04:12:50|755.23|738.13|755.48|738.38|755.48|738.38|755.23|738.13|2
1652847180000|2022-05-18 04:13:00|755.31|738.21|755.15|738.05|755.31|738.21|755.13|738.03|8
1652847190000|2022-05-18 04:13:10|755.06|737.96|754.96|737.86|755.1|738|754.96|737.86|9
1652847200000|2022-05-18 04:13:20|755|737.9|754.97|737.87|755|737.9|754.97|737.87|2
1652847210000|2022-05-18 04:13:30|754.99|737.89|755.05|737.95|755.08|737.98|754.96|737.86|7
1652847220000|2022-05-18 04:13:40|755.02|737.92|755.55|738.45|755.55|738.45|755.02|737.92|5
1652847230000|2022-05-18 04:13:50|755.37|738.27|755.6|738.5|755.62|738.52|755.27|738.17|6
1652847250000|2022-05-18 04:14:10|755.57|738.47|755.57|738.47|755.57|738.47|755.57|738.47|1
1652847260000|2022-05-18 04:14:20|755.48|738.38|755.21|738.11|755.48|738.38|755.2|738.1|7
1652847280000|2022-05-18 04:14:40|755.14|738.04|755.14|738.04|755.14|738.04|755.14|738.04|1
1652847290000|2022-05-18 04:14:50|755.11|738.01|754.87|737.77|755.11|738.01|754.73|737.63|8
1652847300000|2022-05-18 04:15:00|754.96|737.86|754.99|737.89|754.99|737.89|754.96|737.86|2
1652847310000|2022-05-18 04:15:10|754.98|737.88|754.96|737.86|754.98|737.88|754.92|737.82|3
1652847320000|2022-05-18 04:15:20|754.98|737.88|755.47|738.37|755.47|738.37|754.98|737.88|4
1652847330000|2022-05-18 04:15:30|755.48|738.38|755.83|738.73|755.83|738.73|755.48|738.38|4
1652847340000|2022-05-18 04:15:40|755.86|738.76|755.52|738.42|755.86|738.76|755.21|738.11|8
1652847350000|2022-05-18 04:15:50|755.55|738.45|755.55|738.45|755.55|738.45|755.55|738.45|1
1652847360000|2022-05-18 04:16:00|755.54|738.44|755.55|738.45|755.55|738.45|755.54|738.44|2
1652847370000|2022-05-18 04:16:10|755.54|738.44|755.55|738.45|755.55|738.45|755.54|738.44|2
1652847410000|2022-05-18 04:16:50|755.28|738.18|755.01|737.91|755.28|738.18|755.01|737.91|9
1652847420000|2022-05-18 04:17:00|754.98|737.88|754.89|737.79|754.98|737.88|754.71|737.61|12
1652847430000|2022-05-18 04:17:10|754.88|737.78|754.65|737.55|754.88|737.78|754.65|737.55|5
1652847440000|2022-05-18 04:17:20|754.63|737.53|754.11|737.01|754.63|737.53|754.11|737.01|5
1652847450000|2022-05-18 04:17:30|754.08|736.98|754|736.9|754.08|736.98|753.92|736.82|9
1652847460000|2022-05-18 04:17:40|754.07|736.97|754.87|737.77|754.95|737.85|754.07|736.97|10
1652847470000|2022-05-18 04:17:50|754.9|737.8|754.95|737.85|754.95|737.85|754.87|737.77|5
1652847480000|2022-05-18 04:18:00|754.98|737.88|754.98|737.88|754.98|737.88|754.98|737.88|1
1652847490000|2022-05-18 04:18:10|754.9|737.8|754.6|737.5|754.9|737.8|754.6|737.5|4
1652847500000|2022-05-18 04:18:20|754.57|737.47|754.57|737.47|754.57|737.47|754.57|737.47|1
1652847510000|2022-05-18 04:18:30|754.6|737.5|754.57|737.47|754.6|737.5|754.57|737.47|4
1652847520000|2022-05-18 04:18:40|754.58|737.48|754.74|737.64|755.06|737.96|754.58|737.48|9
1652847530000|2022-05-18 04:18:50|754.63|737.53|754.56|737.46|754.63|737.53|754.56|737.46|4
1652847540000|2022-05-18 04:19:00|754.59|737.49|754.63|737.53|754.7|737.6|754.59|737.49|6
1652847550000|2022-05-18 04:19:10|754.28|737.18|754.39|737.29|754.39|737.29|754.05|736.95|10
1652847560000|2022-05-18 04:19:20|754.21|737.11|754.2|737.1|754.23|737.13|754.2|737.1|3
1652847580000|2022-05-18 04:19:40|754.39|737.29|754.6|737.5|754.6|737.5|754.39|737.29|8
1652847590000|2022-05-18 04:19:50|754.37|737.27|754.29|737.19|754.37|737.27|754.23|737.13|3
1652847600000|2022-05-18 04:20:00|754.39|737.29|754.8|737.7|754.8|737.7|754.39|737.29|11
1652847610000|2022-05-18 04:20:10|754.88|737.78|755.16|738.06|755.17|738.07|754.88|737.78|7
1652847620000|2022-05-18 04:20:20|755.5|738.4|755.5|738.4|755.5|738.4|755.5|738.4|1
1652847630000|2022-05-18 04:20:30|755.37|738.27|755.5|738.4|755.5|738.4|755.15|738.05|11
1652847640000|2022-05-18 04:20:40|755.38|738.28|755.08|737.98|755.38|738.28|755.08|737.98|3
1652847650000|2022-05-18 04:20:50|755.09|737.99|755.12|738.02|755.12|738.02|755.09|737.99|2
1652847660000|2022-05-18 04:21:00|755.08|737.98|755.45|738.35|755.45|738.35|755.08|737.98|3
1652847680000|2022-05-18 04:21:20|755.27|738.17|755.48|738.38|755.48|738.38|755.09|737.99|4
1652847690000|2022-05-18 04:21:30|755.55|738.45|755.88|738.78|755.88|738.78|755.55|738.45|2
1652847700000|2022-05-18 04:21:40|755.99|738.89|755.99|738.89|755.99|738.89|755.99|738.89|1
1652847710000|2022-05-18 04:21:50|756.22|739.12|756|738.9|756.43|739.33|756|738.9|4
1652847720000|2022-05-18 04:22:00|756.01|738.91|756.38|739.28|756.38|739.28|756.01|738.91|2
1652847730000|2022-05-18 04:22:10|756.43|739.33|756.86|739.76|756.9|739.8|756.43|739.33|8
1652847740000|2022-05-18 04:22:20|756.55|739.45|756.65|739.55|756.65|739.55|756.55|739.45|2
1652847750000|2022-05-18 04:22:30|756.73|739.63|756.82|739.72|756.82|739.72|756.73|739.63|4
1652847760000|2022-05-18 04:22:40|756.81|739.71|756.13|739.03|756.81|739.71|756.07|738.97|10
1652847770000|2022-05-18 04:22:50|756.15|739.05|756.37|739.27|756.55|739.45|756.15|739.05|9
1652847780000|2022-05-18 04:23:00|756.36|739.26|756.81|739.71|756.81|739.71|756.16|739.06|9
1652847790000|2022-05-18 04:23:10|756.83|739.73|756.83|739.73|756.83|739.73|756.83|739.73|1
1652847800000|2022-05-18 04:23:20|756.81|739.71|756.81|739.71|756.81|739.71|756.81|739.71|1
1652847810000|2022-05-18 04:23:30|756.82|739.72|756.89|739.79|756.89|739.79|756.82|739.72|5
1652847820000|2022-05-18 04:23:40|756.91|739.81|756.91|739.81|756.95|739.85|756.91|739.81|4
1652847830000|2022-05-18 04:23:50|756.94|739.84|756.94|739.84|756.98|739.88|756.94|739.84|5
1652847840000|2022-05-18 04:24:00|756.99|739.89|757.03|739.93|757.03|739.93|756.83|739.73|17
1652847850000|2022-05-18 04:24:10|756.94|739.84|756.99|739.89|756.99|739.89|756.86|739.76|11
1652847860000|2022-05-18 04:24:20|757|739.9|757.31|740.21|757.31|740.21|757|739.9|4
1652847870000|2022-05-18 04:24:30|757.6|740.5|757.6|740.5|757.6|740.5|757.6|740.5|1
1652847880000|2022-05-18 04:24:40|757.98|740.88|758.23|741.13|758.31|741.21|757.98|740.88|12
1652847890000|2022-05-18 04:24:50|758.25|741.15|758.48|741.38|758.86|741.76|758.11|741.01|13
1652847900000|2022-05-18 04:25:00|758.55|741.45|758.24|741.14|758.55|741.45|758.16|741.06|7
1652847910000|2022-05-18 04:25:10|758.25|741.15|759.12|742.02|759.12|742.02|758.2|741.1|15
1652847920000|2022-05-18 04:25:20|759.36|742.26|759.89|742.79|759.89|742.79|759.07|741.97|8
1652847930000|2022-05-18 04:25:30|759.96|742.86|759.16|742.06|759.96|742.86|759.16|742.06|7
1652847940000|2022-05-18 04:25:40|759.5|742.4|759.13|742.03|759.5|742.4|759.11|742.01|4
1652847950000|2022-05-18 04:25:50|759.14|742.04|759.53|742.43|759.55|742.45|759.14|742.04|5
1652847960000|2022-05-18 04:26:00|759.25|742.15|759.11|742.01|759.25|742.15|759.11|742.01|5
1652847980000|2022-05-18 04:26:20|759.08|741.98|759.08|741.98|759.08|741.98|759.08|741.98|1
1652847990000|2022-05-18 04:26:30|759.19|742.09|759.14|742.04|759.22|742.12|759.11|742.01|5
1652848000000|2022-05-18 04:26:40|759.13|742.03|759.11|742.01|759.22|742.12|759.01|741.91|8
1652848010000|2022-05-18 04:26:50|759.12|742.02|759.06|741.96|759.17|742.07|759.06|741.96|11
1652848020000|2022-05-18 04:27:00|759.08|741.98|759.29|742.19|759.49|742.39|758.91|741.81|12
1652848030000|2022-05-18 04:27:10|759.3|742.2|759.47|742.37|759.8|742.7|759.28|742.18|15
1652848040000|2022-05-18 04:27:20|759.35|742.25|759.42|742.32|759.64|742.54|759.32|742.22|15
1652848050000|2022-05-18 04:27:30|759.33|742.23|759.28|742.18|759.33|742.23|759.04|741.94|13
1652848060000|2022-05-18 04:27:40|759.51|742.41|759.11|742.01|759.51|742.41|759.11|742.01|16
1652848070000|2022-05-18 04:27:50|759.16|742.06|759.1|742|759.26|742.16|759.1|742|8
1652848080000|2022-05-18 04:28:00|759.07|741.97|758.64|741.54|759.08|741.98|758.64|741.54|10
1652848090000|2022-05-18 04:28:10|758.5|741.4|758.4|741.3|758.64|741.54|758.2|741.1|8
1652848100000|2022-05-18 04:28:20|758.25|741.15|758.33|741.23|758.34|741.24|758.1|741|4
1652848110000|2022-05-18 04:28:30|758.1|741|758.33|741.23|758.33|741.23|758.1|741|2
1652848160000|2022-05-18 04:29:20|758.64|741.54|758.92|741.82|759.01|741.91|758.64|741.54|5
1652848170000|2022-05-18 04:29:30|758.86|741.76|758.65|741.55|758.87|741.77|758.65|741.55|6
1652848180000|2022-05-18 04:29:40|758.69|741.59|758.85|741.75|758.85|741.75|758.69|741.59|4
1652848190000|2022-05-18 04:29:50|758.84|741.74|758.85|741.75|758.85|741.75|758.84|741.74|2
1652848200000|2022-05-18 04:30:00|759.51|742.41|758.82|741.72|759.51|742.41|758.82|741.72|9
1652848210000|2022-05-18 04:30:10|758.73|741.63|758.63|741.53|758.73|741.63|758.61|741.51|6
1652848220000|2022-05-18 04:30:20|758.71|741.61|759.44|742.34|759.44|742.34|758.71|741.61|14
1652848230000|2022-05-18 04:30:30|759.28|742.18|759.44|742.34|759.44|742.34|759.09|741.99|6
1652848240000|2022-05-18 04:30:40|759.51|742.41|759.51|742.41|759.51|742.41|759.25|742.15|4
1652848250000|2022-05-18 04:30:50|759.36|742.26|759.43|742.33|759.51|742.41|759.08|741.98|8
1652848260000|2022-05-18 04:31:00|759.19|742.09|759.05|741.95|759.44|742.34|759.01|741.91|8
1652848270000|2022-05-18 04:31:10|759.42|742.32|758.99|741.89|759.42|742.32|758.99|741.89|5
1652848280000|2022-05-18 04:31:20|759.02|741.92|759.44|742.34|759.44|742.34|759.02|741.92|8
1652848290000|2022-05-18 04:31:30|759.51|742.41|759.2|742.1|759.51|742.41|759.2|742.1|4
1652848300000|2022-05-18 04:31:40|759.12|742.02|758.93|741.83|759.12|742.02|758.93|741.83|6
1652848310000|2022-05-18 04:31:50|758.95|741.85|759|741.9|759|741.9|758.95|741.85|4
1652848320000|2022-05-18 04:32:00|758.98|741.88|758.62|741.52|758.98|741.88|758.62|741.52|7
1652848330000|2022-05-18 04:32:10|758.6|741.5|758.59|741.49|758.6|741.5|758.59|741.49|2
1652848340000|2022-05-18 04:32:20|758.6|741.5|758.6|741.5|758.6|741.5|758.6|741.5|1
1652848350000|2022-05-18 04:32:30|758.59|741.49|758.04|740.94|758.59|741.49|758.04|740.94|7
1652848360000|2022-05-18 04:32:40|757.99|740.89|757.71|740.61|757.99|740.89|757.71|740.61|8
1652848370000|2022-05-18 04:32:50|757.7|740.6|757.7|740.6|757.7|740.6|757.69|740.59|3
1652848380000|2022-05-18 04:33:00|757.69|740.59|757.69|740.59|757.69|740.59|757.69|740.59|1
1652848390000|2022-05-18 04:33:10|757.7|740.6|757.69|740.59|757.7|740.6|757.69|740.59|2
1652848400000|2022-05-18 04:33:20|757.68|740.58|757.62|740.52|757.68|740.58|757.62|740.52|5
1652848410000|2022-05-18 04:33:30|757.6|740.5|757.23|740.13|757.6|740.5|757.23|740.13|7
1652848420000|2022-05-18 04:33:40|757.22|740.12|756.71|739.61|757.23|740.13|756.71|739.61|17
1652848430000|2022-05-18 04:33:50|756.7|739.6|756.97|739.87|757.15|740.05|756.66|739.56|14
1652848440000|2022-05-18 04:34:00|756.87|739.77|756.61|739.51|756.87|739.77|756.61|739.51|13
1652848450000|2022-05-18 04:34:10|756.59|739.49|756.59|739.49|756.59|739.49|756.59|739.49|1
1652848460000|2022-05-18 04:34:20|756.64|739.54|756.61|739.51|756.64|739.54|756.61|739.51|4
1652848470000|2022-05-18 04:34:30|756.64|739.54|756.63|739.53|756.65|739.55|756.61|739.51|7
1652848480000|2022-05-18 04:34:40|756.65|739.55|757.19|740.09|757.29|740.19|756.65|739.55|9
1652848500000|2022-05-18 04:35:00|757.18|740.08|757.05|739.95|757.18|740.08|757.05|739.95|6
1652848510000|2022-05-18 04:35:10|757.04|739.94|756.69|739.59|757.04|739.94|756.67|739.57|5
1652848520000|2022-05-18 04:35:20|756.68|739.58|757.11|740.01|757.11|740.01|756.68|739.58|3
1652848530000|2022-05-18 04:35:30|757.06|739.96|757.06|739.96|757.06|739.96|757.06|739.96|1
1652848540000|2022-05-18 04:35:40|757.04|739.94|756.69|739.59|757.04|739.94|756.69|739.59|6
1652848550000|2022-05-18 04:35:50|756.67|739.57|756.61|739.51|756.67|739.57|756.61|739.51|6
1652848560000|2022-05-18 04:36:00|756.59|739.49|756.59|739.49|756.59|739.49|756.59|739.49|1
1652848580000|2022-05-18 04:36:20|756.58|739.48|756.49|739.39|756.58|739.48|756.49|739.39|5
1652848590000|2022-05-18 04:36:30|756.48|739.38|756.48|739.38|756.5|739.4|756.48|739.38|5
1652848600000|2022-05-18 04:36:40|756.5|739.4|756.75|739.65|756.75|739.65|756.48|739.38|10
1652848610000|2022-05-18 04:36:50|756.97|739.87|757.53|740.43|757.53|740.43|756.97|739.87|7
1652848620000|2022-05-18 04:37:00|757.6|740.5|757.33|740.23|757.98|740.88|757.33|740.23|11
1652848630000|2022-05-18 04:37:10|757.34|740.24|757.25|740.15|757.38|740.28|757.13|740.03|15
1652848640000|2022-05-18 04:37:20|757.52|740.42|758|740.9|758|740.9|757.25|740.15|11
1652848650000|2022-05-18 04:37:30|758.06|740.96|758.18|741.08|758.47|741.37|758.06|740.96|11
1652848660000|2022-05-18 04:37:40|758.47|741.37|758.2|741.1|758.47|741.37|758.18|741.08|6
1652848670000|2022-05-18 04:37:50|758.18|741.08|758.2|741.1|758.22|741.12|758.15|741.05|16
1652848680000|2022-05-18 04:38:00|758.17|741.07|758.14|741.04|758.2|741.1|758.14|741.04|7
1652848690000|2022-05-18 04:38:10|758.13|741.03|757.53|740.43|758.13|741.03|757.51|740.41|9
1652848700000|2022-05-18 04:38:20|757.55|740.45|757.59|740.49|757.6|740.5|757.55|740.45|3
1652848710000|2022-05-18 04:38:30|757.38|740.28|757.59|740.49|757.59|740.49|757.23|740.13|13
1652848720000|2022-05-18 04:38:40|757.44|740.34|757.35|740.25|757.6|740.5|757.31|740.21|13
1652848730000|2022-05-18 04:38:50|757.31|740.21|757.6|740.5|757.6|740.5|757.3|740.2|10
1652848740000|2022-05-18 04:39:00|758.03|740.93|758.11|741.01|758.22|741.12|758.03|740.93|9
1652848750000|2022-05-18 04:39:10|758.01|740.91|757.21|740.11|758.01|740.91|757.21|740.11|13
1652848760000|2022-05-18 04:39:20|757.22|740.12|756.75|739.65|757.26|740.16|756.75|739.65|9
1652848770000|2022-05-18 04:39:30|756.72|739.62|756.67|739.57|756.72|739.62|756.67|739.57|4
1652848790000|2022-05-18 04:39:50|756.66|739.56|756.66|739.56|756.66|739.56|756.66|739.56|1
1652848800000|2022-05-18 04:40:00|756.67|739.57|757.65|740.55|757.65|740.55|756.67|739.57|6
1652848810000|2022-05-18 04:40:10|757.56|740.46|757.65|740.55|757.65|740.55|757.34|740.24|4
1652848830000|2022-05-18 04:40:30|758.05|740.95|758.21|741.11|758.21|741.11|758.05|740.95|4
1652848840000|2022-05-18 04:40:40|758.2|741.1|757.65|740.55|758.2|741.1|757.6|740.5|11
1652848850000|2022-05-18 04:40:50|757.62|740.52|757.52|740.42|757.62|740.52|757.52|740.42|3
1652848860000|2022-05-18 04:41:00|757.53|740.43|757.65|740.55|757.67|740.57|757.53|740.43|5
1652848870000|2022-05-18 04:41:10|757.63|740.53|757.63|740.53|757.63|740.53|757.63|740.53|1
1652848910000|2022-05-18 04:41:50|757.65|740.55|757.65|740.55|757.65|740.55|757.65|740.55|1
1652848920000|2022-05-18 04:42:00|757.68|740.58|757.64|740.54|758.21|741.11|757.64|740.54|6
1652848930000|2022-05-18 04:42:10|757.68|740.58|757.67|740.57|757.68|740.58|757.67|740.57|2
1652848940000|2022-05-18 04:42:20|757.66|740.56|757.65|740.55|757.66|740.56|757.65|740.55|2
1652848950000|2022-05-18 04:42:30|757.53|740.43|758.15|741.05|758.15|741.05|757.15|740.05|20
1652848960000|2022-05-18 04:42:40|758.09|740.99|758.04|740.94|758.09|740.99|758.03|740.93|4
1652848970000|2022-05-18 04:42:50|758.02|740.92|758.02|740.92|758.02|740.92|758.02|740.92|1
1652848980000|2022-05-18 04:43:00|758.01|740.91|757.23|740.13|758.04|740.94|757.23|740.13|11
1652848990000|2022-05-18 04:43:10|757.22|740.12|757.1|740|757.22|740.12|757.08|739.98|8
1652849000000|2022-05-18 04:43:20|757.09|739.99|756.68|739.58|757.09|739.99|756.68|739.58|11
1652849010000|2022-05-18 04:43:30|756.67|739.57|757.08|739.98|757.08|739.98|756.66|739.56|4
1652849030000|2022-05-18 04:43:50|757.11|740.01|757.01|739.91|757.11|740.01|757.01|739.91|4
1652849040000|2022-05-18 04:44:00|757.06|739.96|757.6|740.5|757.6|740.5|757.06|739.96|8
1652849070000|2022-05-18 04:44:30|757.48|740.38|757.6|740.5|757.6|740.5|757.48|740.38|2
1652849080000|2022-05-18 04:44:40|757.67|740.57|757.97|740.87|757.97|740.87|757.67|740.57|6
1652849090000|2022-05-18 04:44:50|758.02|740.92|758.07|740.97|758.07|740.97|757.94|740.84|7
1652849100000|2022-05-18 04:45:00|758.08|740.98|758.07|740.97|758.11|741.01|757.99|740.89|9
1652849110000|2022-05-18 04:45:10|758.06|740.96|758.02|740.92|758.06|740.96|758.02|740.92|4
1652849120000|2022-05-18 04:45:20|758.03|740.93|758.55|741.45|758.55|741.45|758.03|740.93|7
1652849130000|2022-05-18 04:45:30|758.53|741.43|758.53|741.43|758.53|741.43|758.53|741.43|1
1652849140000|2022-05-18 04:45:40|758.48|741.38|758.48|741.38|758.48|741.38|758.48|741.38|1
1652849160000|2022-05-18 04:46:00|758.25|741.15|757.62|740.52|758.25|741.15|757.62|740.52|12
1652849170000|2022-05-18 04:46:10|757.6|740.5|757.54|740.44|757.6|740.5|757.54|740.44|3
1652849180000|2022-05-18 04:46:20|757.53|740.43|756.14|739.04|757.53|740.43|756.14|739.04|21
1652849190000|2022-05-18 04:46:30|756.13|739.03|755.83|738.73|756.13|739.03|755.83|738.73|9
1652849200000|2022-05-18 04:46:40|755.79|738.69|755.07|737.97|755.79|738.69|755.07|737.97|18
1652849210000|2022-05-18 04:46:50|754.99|737.89|755.59|738.49|755.63|738.53|754.95|737.85|9
1652849220000|2022-05-18 04:47:00|755.57|738.47|755.68|738.58|755.68|738.58|755.57|738.47|5
1652849230000|2022-05-18 04:47:10|755.67|738.57|755.69|738.59|755.7|738.6|755.66|738.56|4
1652849250000|2022-05-18 04:47:30|755.95|738.85|756.05|738.95|756.11|739.01|755.95|738.85|7
1652849260000|2022-05-18 04:47:40|756.11|739.01|756.58|739.48|756.58|739.48|756.11|739.01|5
1652849270000|2022-05-18 04:47:50|756.36|739.26|756.97|739.87|756.97|739.87|756.3|739.2|6
1652849280000|2022-05-18 04:48:00|756.98|739.88|756.54|739.44|757.01|739.91|756.54|739.44|8
1652849290000|2022-05-18 04:48:10|756.32|739.22|756.05|738.95|756.32|739.22|756.05|738.95|6
1652849300000|2022-05-18 04:48:20|756.02|738.92|755.55|738.45|756.02|738.92|755.55|738.45|5
1652849310000|2022-05-18 04:48:30|755.74|738.64|755.85|738.75|755.85|738.75|755.65|738.55|10
1652849320000|2022-05-18 04:48:40|755.88|738.78|756.8|739.7|756.8|739.7|755.88|738.78|10
1652849330000|2022-05-18 04:48:50|756.77|739.67|756.69|739.59|756.77|739.67|756.69|739.59|6
1652849340000|2022-05-18 04:49:00|756.68|739.58|756.71|739.61|756.72|739.62|756.68|739.58|3
1652849350000|2022-05-18 04:49:10|756.7|739.6|756.7|739.6|756.71|739.61|756.7|739.6|3
1652849360000|2022-05-18 04:49:20|756.69|739.59|756.58|739.48|756.69|739.59|756.53|739.43|3
1652849370000|2022-05-18 04:49:30|756.65|739.55|756.65|739.55|756.65|739.55|756.65|739.55|1
1652849380000|2022-05-18 04:49:40|756.69|739.59|757.03|739.93|757.13|740.03|756.69|739.59|10
1652849390000|2022-05-18 04:49:50|757.02|739.92|757.02|739.92|757.09|739.99|756.97|739.87|9
1652849400000|2022-05-18 04:50:00|757.09|739.99|757.02|739.92|757.16|740.06|757.02|739.92|11
1652849410000|2022-05-18 04:50:10|757.01|739.91|756.98|739.88|757.01|739.91|756.98|739.88|5
1652849420000|2022-05-18 04:50:20|756.78|739.68|756.61|739.51|756.78|739.68|756.61|739.51|4
1652849430000|2022-05-18 04:50:30|756.65|739.55|756.94|739.84|756.94|739.84|756.65|739.55|6
1652849440000|2022-05-18 04:50:40|756.91|739.81|756.76|739.66|756.91|739.81|756.74|739.64|5
1652849450000|2022-05-18 04:50:50|756.73|739.63|756.67|739.57|756.73|739.63|756.67|739.57|2
1652849460000|2022-05-18 04:51:00|756.73|739.63|756.92|739.82|756.92|739.82|756.73|739.63|4
1652849470000|2022-05-18 04:51:10|756.91|739.81|756.92|739.82|756.92|739.82|756.72|739.62|6
1652849480000|2022-05-18 04:51:20|756.9|739.8|756.73|739.63|756.9|739.8|756.73|739.63|2
1652849490000|2022-05-18 04:51:30|756.67|739.57|756.63|739.53|756.67|739.57|756.63|739.53|2
1652849510000|2022-05-18 04:51:50|756.62|739.52|756.62|739.52|756.62|739.52|756.6|739.5|3
1652849520000|2022-05-18 04:52:00|756.6|739.5|756.6|739.5|756.6|739.5|756.6|739.5|1
1652849530000|2022-05-18 04:52:10|756.52|739.42|755.75|738.65|756.52|739.42|755.75|738.65|11
1652849540000|2022-05-18 04:52:20|755.74|738.64|755.19|738.09|755.74|738.64|755.18|738.08|19
1652849550000|2022-05-18 04:52:30|755.22|738.12|756.5|739.4|756.51|739.41|755.22|738.12|13
1652849560000|2022-05-18 04:52:40|756.23|739.13|756.5|739.4|756.5|739.4|756.09|738.99|8
1652849570000|2022-05-18 04:52:50|756.65|739.55|756.88|739.78|756.88|739.78|756.65|739.55|3
1652849580000|2022-05-18 04:53:00|756.87|739.77|756.55|739.45|756.88|739.78|756.12|739.02|10
1652849590000|2022-05-18 04:53:10|756.34|739.24|756.31|739.21|756.52|739.42|756.19|739.09|6
1652849600000|2022-05-18 04:53:20|756.52|739.42|756.52|739.42|756.52|739.42|756.52|739.42|1
1652849610000|2022-05-18 04:53:30|756.31|739.21|756.1|739|756.31|739.21|756.1|739|6
1652849620000|2022-05-18 04:53:40|756.11|739.01|756.25|739.15|756.25|739.15|756.1|739|6
1652849630000|2022-05-18 04:53:50|756.17|739.07|756.5|739.4|756.5|739.4|756.13|739.03|6
1652849640000|2022-05-18 04:54:00|756.55|739.45|756.58|739.48|756.58|739.48|756.55|739.45|2
1652849650000|2022-05-18 04:54:10|756.57|739.47|756.57|739.47|756.57|739.47|756.57|739.47|1
1652849660000|2022-05-18 04:54:20|756.54|739.44|756.54|739.44|756.54|739.44|756.54|739.44|1
1652849670000|2022-05-18 04:54:30|756.57|739.47|756.55|739.45|756.58|739.48|756.55|739.45|3
1652849680000|2022-05-18 04:54:40|756.52|739.42|756.52|739.42|756.52|739.42|756.52|739.42|1
1652849690000|2022-05-18 04:54:50|756.38|739.28|756.38|739.28|756.38|739.28|756.38|739.28|1
1652849700000|2022-05-18 04:55:00|756.14|739.04|755.88|738.78|756.14|739.04|755.81|738.71|9
1652849710000|2022-05-18 04:55:10|755.8|738.7|755.87|738.77|755.87|738.77|755.64|738.54|11
1652849720000|2022-05-18 04:55:20|755.94|738.84|755.58|738.48|755.94|738.84|755.57|738.47|13
1652849730000|2022-05-18 04:55:30|755.55|738.45|755.54|738.44|755.55|738.45|755.52|738.42|6
1652849740000|2022-05-18 04:55:40|755.53|738.43|755.13|738.03|755.53|738.43|755.13|738.03|8
1652849750000|2022-05-18 04:55:50|755.11|738.01|755.63|738.53|755.63|738.53|754.77|737.67|15
1652849760000|2022-05-18 04:56:00|755.7|738.6|756|738.9|756|738.9|755.7|738.6|5
1652849770000|2022-05-18 04:56:10|756.01|738.91|756.01|738.91|756.02|738.92|756.01|738.91|3
1652849790000|2022-05-18 04:56:30|756.2|739.1|756.1|739|756.5|739.4|756.1|739|7
1652849800000|2022-05-18 04:56:40|756.07|738.97|756.9|739.8|756.9|739.8|756.07|738.97|8
1652849810000|2022-05-18 04:56:50|756.91|739.81|756.91|739.81|756.91|739.81|756.91|739.81|1
1652849820000|2022-05-18 04:57:00|756.74|739.64|756.6|739.5|756.74|739.64|756.6|739.5|3
1652849840000|2022-05-18 04:57:20|756.32|739.22|755.94|738.84|756.32|739.22|755.91|738.81|10
1652849850000|2022-05-18 04:57:30|755.88|738.78|755.25|738.15|755.88|738.78|755.25|738.15|9
1652849860000|2022-05-18 04:57:40|755.26|738.16|755.09|737.99|755.26|738.16|755.09|737.99|7
1652849870000|2022-05-18 04:57:50|755.1|738|755.1|738|755.1|738|755.1|738|1
1652849880000|2022-05-18 04:58:00|755.12|738.02|754.99|737.89|755.18|738.08|754.99|737.89|7
1652849890000|2022-05-18 04:58:10|755.02|737.92|754.69|737.59|755.02|737.92|754.69|737.59|14
1652849900000|2022-05-18 04:58:20|754.68|737.58|754.67|737.57|754.68|737.58|754.67|737.57|2
1652849910000|2022-05-18 04:58:30|754.65|737.55|754.66|737.56|754.68|737.58|754.59|737.49|8
1652849920000|2022-05-18 04:58:40|754.64|737.54|754.71|737.61|754.71|737.61|754.64|737.54|5
1652849930000|2022-05-18 04:58:50|754.68|737.58|754.66|737.56|754.68|737.58|754.36|737.26|8
1652849940000|2022-05-18 04:59:00|754.68|737.58|755.1|738|755.2|738.1|754.67|737.57|16
1652849950000|2022-05-18 04:59:10|755.13|738.03|754.7|737.6|755.13|738.03|754.7|737.6|13
1652849960000|2022-05-18 04:59:20|754.69|737.59|755.23|738.13|755.48|738.38|754.68|737.58|9
1652849970000|2022-05-18 04:59:30|755.14|738.04|755.55|738.45|755.55|738.45|755.14|738.04|3
1652849980000|2022-05-18 04:59:40|755.62|738.52|755.69|738.59|756.18|739.08|755.62|738.52|13
1652849990000|2022-05-18 04:59:50|755.68|738.58|755.66|738.56|755.68|738.58|755.66|738.56|2
1652850000000|2022-05-18 05:00:00|755.51|738.41|754.82|737.72|755.66|738.56|754.82|737.72|14
1652850010000|2022-05-18 05:00:10|754.79|737.69|754.65|737.55|754.79|737.69|754.65|737.55|9
1652850020000|2022-05-18 05:00:20|754.63|737.53|754.65|737.55|754.65|737.55|754.63|737.53|2
1652850050000|2022-05-18 05:00:50|754.98|737.88|755.19|738.09|755.21|738.11|754.98|737.88|8
1652850060000|2022-05-18 05:01:00|755.09|737.99|755.08|737.98|755.09|737.99|754.92|737.82|11
1652850070000|2022-05-18 05:01:10|755.48|738.38|755.63|738.53|755.63|738.53|755.48|738.38|3
1652850080000|2022-05-18 05:01:20|755.7|738.6|755.88|738.78|755.88|738.78|755.7|738.6|4
1652850100000|2022-05-18 05:01:40|755.85|738.75|755.89|738.79|755.89|738.79|755.68|738.58|4
1652850110000|2022-05-18 05:01:50|755.86|738.76|755.87|738.77|755.87|738.77|755.86|738.76|2
1652850120000|2022-05-18 05:02:00|755.9|738.8|755.97|738.87|755.97|738.87|755.9|738.8|4
1652850130000|2022-05-18 05:02:10|756.5|739.4|756.57|739.47|756.57|739.47|756.1|739|7
1652850140000|2022-05-18 05:02:20|756.73|739.63|756.88|739.78|756.88|739.78|756.73|739.63|3
1652850150000|2022-05-18 05:02:30|756.68|739.58|756.5|739.4|756.68|739.58|756.5|739.4|3
1652850160000|2022-05-18 05:02:40|756.47|739.37|756.58|739.48|756.58|739.48|756.47|739.37|3
1652850170000|2022-05-18 05:02:50|756.65|739.55|756.65|739.55|756.81|739.71|756.55|739.45|8
1652850180000|2022-05-18 05:03:00|756.73|739.63|757.03|739.93|757.03|739.93|756.73|739.63|6
1652850190000|2022-05-18 05:03:10|757.02|739.92|756.16|739.06|757.04|739.94|756.16|739.06|7
1652850200000|2022-05-18 05:03:20|756.26|739.16|755.65|738.55|756.43|739.33|755.65|738.55|16
1652850210000|2022-05-18 05:03:30|755.68|738.58|755.94|738.84|755.96|738.86|755.68|738.58|4
1652850220000|2022-05-18 05:03:40|755.95|738.85|756.35|739.25|756.35|739.25|755.95|738.85|12
1652850230000|2022-05-18 05:03:50|756.38|739.28|756.34|739.24|757.02|739.92|756.34|739.24|13
1652850240000|2022-05-18 05:04:00|756.31|739.21|756.26|739.16|756.33|739.23|756.2|739.1|10
1652850250000|2022-05-18 05:04:10|756.27|739.17|756.3|739.2|756.3|739.2|756.27|739.17|3
1652850260000|2022-05-18 05:04:20|756.28|739.18|756.1|739|756.28|739.18|756.1|739|6
1652850270000|2022-05-18 05:04:30|756.06|738.96|755.73|738.63|756.06|738.96|755.65|738.55|14
1652850280000|2022-05-18 05:04:40|755.72|738.62|755.68|738.58|755.72|738.62|755.68|738.58|4
1652850290000|2022-05-18 05:04:50|755.65|738.55|755.62|738.52|755.65|738.55|755.62|738.52|2
1652850300000|2022-05-18 05:05:00|755.6|738.5|756.11|739.01|756.11|739.01|755.6|738.5|6
1652850310000|2022-05-18 05:05:10|756.1|739|756.04|738.94|756.1|739|755.93|738.83|10
1652850320000|2022-05-18 05:05:20|756.08|738.98|756.02|738.92|756.08|738.98|755.88|738.78|7
1652850330000|2022-05-18 05:05:30|755.99|738.89|757.18|740.08|757.53|740.43|755.99|738.89|16
1652850340000|2022-05-18 05:05:40|757.09|739.99|756.76|739.66|757.3|740.2|756.73|739.63|17
1652850350000|2022-05-18 05:05:50|756.8|739.7|756.85|739.75|756.86|739.76|756.8|739.7|4
1652850360000|2022-05-18 05:06:00|756.86|739.76|756.26|739.16|756.86|739.76|756.16|739.06|8
1652850370000|2022-05-18 05:06:10|756.59|739.49|756.61|739.51|756.8|739.7|756.23|739.13|11
1652850380000|2022-05-18 05:06:20|756.8|739.7|756.85|739.75|756.85|739.75|756.79|739.69|6
1652850390000|2022-05-18 05:06:30|756.87|739.77|756.79|739.69|756.87|739.77|756.67|739.57|6
1652850400000|2022-05-18 05:06:40|756.8|739.7|756.94|739.84|756.94|739.84|756.8|739.7|12
1652850410000|2022-05-18 05:06:50|756.96|739.86|757.26|740.16|757.26|740.16|756.96|739.86|17
1652850420000|2022-05-18 05:07:00|757.06|739.96|757.13|740.03|757.27|740.17|756.85|739.75|16
1652850430000|2022-05-18 05:07:10|757.18|740.08|757.12|740.02|757.25|740.15|756.9|739.8|16
1652850440000|2022-05-18 05:07:20|757.13|740.03|757.93|740.83|757.93|740.83|757.13|740.03|4
1652850450000|2022-05-18 05:07:30|757.92|740.82|757.67|740.57|757.92|740.82|757.15|740.05|12
1652850460000|2022-05-18 05:07:40|757.83|740.73|757.83|740.73|757.83|740.73|757.54|740.44|8
1652850470000|2022-05-18 05:07:50|757.82|740.72|757.83|740.73|757.83|740.73|757.82|740.72|2
1652850480000|2022-05-18 05:08:00|757.84|740.74|757.89|740.79|757.95|740.85|757.84|740.74|10
1652850490000|2022-05-18 05:08:10|757.83|740.73|758.21|741.11|758.21|741.11|757.82|740.72|12
1652850500000|2022-05-18 05:08:20|758.23|741.13|758.92|741.82|758.92|741.82|758.18|741.08|13
1652850510000|2022-05-18 05:08:30|758.98|741.88|758.97|741.87|758.98|741.88|758.84|741.74|12
1652850520000|2022-05-18 05:08:40|758.87|741.77|759|741.9|759|741.9|758.87|741.77|7
1652850530000|2022-05-18 05:08:50|759.08|741.98|759.19|742.09|759.19|742.09|759.08|741.98|4
1652850540000|2022-05-18 05:09:00|759.21|742.11|759.89|742.79|759.89|742.79|759.07|741.97|19
1652850550000|2022-05-18 05:09:10|759.96|742.86|760.86|743.76|760.86|743.76|759.96|742.86|18
1652850560000|2022-05-18 05:09:20|760.91|743.81|760.87|743.77|760.95|743.85|760.81|743.71|8
1652850570000|2022-05-18 05:09:30|760.72|743.62|759.96|742.86|760.72|743.62|759.96|742.86|13
1652850580000|2022-05-18 05:09:40|759.98|742.88|760.53|743.43|760.85|743.75|759.98|742.88|13
1652850590000|2022-05-18 05:09:50|760.58|743.48|760.93|743.83|760.93|743.83|760.58|743.48|11
1652850600000|2022-05-18 05:10:00|760.92|743.82|761.02|743.92|761.72|744.62|760.91|743.81|17
1652850610000|2022-05-18 05:10:10|760.91|743.81|760.91|743.81|760.91|743.81|760.82|743.72|5
1652850620000|2022-05-18 05:10:20|760.99|743.89|760.94|743.84|761.03|743.93|760.91|743.81|8
1652850630000|2022-05-18 05:10:30|761.01|743.91|760.91|743.81|761.04|743.94|760.91|743.81|5
1652850640000|2022-05-18 05:10:40|760.89|743.79|760.8|743.7|760.89|743.79|760.09|742.99|10
1652850650000|2022-05-18 05:10:50|760.78|743.68|760.8|743.7|760.8|743.7|760.78|743.68|3
1652850660000|2022-05-18 05:11:00|760.66|743.56|760.23|743.13|760.66|743.56|760.04|742.94|10
1652850670000|2022-05-18 05:11:10|760.18|743.08|760.62|743.52|760.62|743.52|760.17|743.07|4
1652850680000|2022-05-18 05:11:20|760.69|743.59|760.81|743.71|760.84|743.74|760.66|743.56|5
1652850690000|2022-05-18 05:11:30|760.8|743.7|760.55|743.45|760.8|743.7|760.55|743.45|2
1652850700000|2022-05-18 05:11:40|760.3|743.2|760.55|743.45|760.55|743.45|760.28|743.18|7
1652850710000|2022-05-18 05:11:50|760.26|743.16|760.21|743.11|760.55|743.45|760.2|743.1|7
1652850720000|2022-05-18 05:12:00|760.55|743.45|760.02|742.92|760.55|743.45|760.01|742.91|6
1652850730000|2022-05-18 05:12:10|760|742.9|760|742.9|760|742.9|760|742.9|1
1652850740000|2022-05-18 05:12:20|760.08|742.98|759.96|742.86|760.69|743.59|759.96|742.86|13
1652850750000|2022-05-18 05:12:30|759.94|742.84|759.66|742.56|759.94|742.84|759.66|742.56|9
1652850760000|2022-05-18 05:12:40|759.73|742.63|759.98|742.88|759.98|742.88|759.73|742.63|3
1652850770000|2022-05-18 05:12:50|759.97|742.87|759.98|742.88|759.98|742.88|759.97|742.87|2
1652850780000|2022-05-18 05:13:00|760.05|742.95|760.05|742.95|760.05|742.95|760.05|742.95|1
1652850790000|2022-05-18 05:13:10|760.17|743.07|759.93|742.83|760.2|743.1|759.93|742.83|8
1652850800000|2022-05-18 05:13:20|759.91|742.81|759.92|742.82|759.92|742.82|759.88|742.78|3
1652850820000|2022-05-18 05:13:40|759.88|742.78|760.07|742.97|760.07|742.97|759.85|742.75|5
1652850830000|2022-05-18 05:13:50|760.01|742.91|760.62|743.52|760.62|743.52|760.01|742.91|3
1652850840000|2022-05-18 05:14:00|760.61|743.51|760.16|743.06|760.61|743.51|759.99|742.89|8
1652850850000|2022-05-18 05:14:10|760.01|742.91|759.66|742.56|760.01|742.91|759.66|742.56|10
1652850860000|2022-05-18 05:14:20|759.42|742.32|759.3|742.2|759.66|742.56|759.29|742.19|14
1652850870000|2022-05-18 05:14:30|759.38|742.28|759.66|742.56|759.66|742.56|759.38|742.28|8
1652850890000|2022-05-18 05:14:50|759.44|742.34|759.91|742.81|759.91|742.81|759.33|742.23|5
1652850900000|2022-05-18 05:15:00|759.96|742.86|759.11|742.01|760.07|742.97|759.11|742.01|10
1652850910000|2022-05-18 05:15:10|759.14|742.04|759.59|742.49|759.59|742.49|759.14|742.04|13
1652850920000|2022-05-18 05:15:20|759.66|742.56|759.92|742.82|760.08|742.98|759.66|742.56|9
1652850930000|2022-05-18 05:15:30|759.9|742.8|759.69|742.59|759.9|742.8|759.69|742.59|8
1652850940000|2022-05-18 05:15:40|759.68|742.58|759.98|742.88|760.1|743|759.68|742.58|10
1652850950000|2022-05-18 05:15:50|760.08|742.98|760.15|743.05|760.15|743.05|760.08|742.98|3
1652850960000|2022-05-18 05:16:00|760.08|742.98|760.12|743.02|760.12|743.02|760.08|742.98|3
1652850970000|2022-05-18 05:16:10|760.08|742.98|760.03|742.93|760.08|742.98|759.99|742.89|5
1652850980000|2022-05-18 05:16:20|760.1|743|760.08|742.98|760.27|743.17|760.07|742.97|8
1652850990000|2022-05-18 05:16:30|760.16|743.06|760.15|743.05|760.19|743.09|760.15|743.05|9
1652851000000|2022-05-18 05:16:40|760.16|743.06|760.15|743.05|760.18|743.08|760.15|743.05|6
1652851010000|2022-05-18 05:16:50|760.17|743.07|760.18|743.08|760.18|743.08|760.15|743.05|17
1652851020000|2022-05-18 05:17:00|760.2|743.1|760.62|743.52|760.62|743.52|760.18|743.08|9
1652851030000|2022-05-18 05:17:10|760.69|743.59|760.66|743.56|760.69|743.59|760.66|743.56|4
1652851040000|2022-05-18 05:17:20|760.68|743.58|760.95|743.85|760.96|743.86|760.68|743.58|11
1652851050000|2022-05-18 05:17:30|760.94|743.84|760.55|743.45|760.94|743.84|760.55|743.45|4
1652851060000|2022-05-18 05:17:40|760.62|743.52|760.88|743.78|760.88|743.78|760.62|743.52|5
1652851070000|2022-05-18 05:17:50|760.89|743.79|760.96|743.86|760.99|743.89|760.89|743.79|8
1652851080000|2022-05-18 05:18:00|760.95|743.85|760.65|743.55|760.95|743.85|760.65|743.55|7
1652851090000|2022-05-18 05:18:10|760.67|743.57|761.49|744.39|761.49|744.39|760.67|743.57|8
1652851100000|2022-05-18 05:18:20|761.57|744.47|762.5|745.4|762.5|745.4|761.57|744.47|21
1652851110000|2022-05-18 05:18:30|762.6|745.5|762.26|745.16|762.76|745.66|762.26|745.16|10
1652851120000|2022-05-18 05:18:40|762.28|745.18|762.39|745.29|762.39|745.29|762.12|745.02|15
1652851130000|2022-05-18 05:18:50|762.24|745.14|762.76|745.66|762.76|745.66|762.24|745.14|7
1652851140000|2022-05-18 05:19:00|762.73|745.63|762.73|745.63|762.78|745.68|762.73|745.63|6
1652851150000|2022-05-18 05:19:10|762.72|745.62|762.82|745.72|762.82|745.72|762.62|745.52|9
1652851160000|2022-05-18 05:19:20|762.83|745.73|762.67|745.57|762.91|745.81|762.67|745.57|20
1652851170000|2022-05-18 05:19:30|762.63|745.53|762.52|745.42|762.67|745.57|762.52|745.42|5
1652851180000|2022-05-18 05:19:40|762.55|745.45|762.75|745.65|762.77|745.67|762.55|745.45|8
1652851190000|2022-05-18 05:19:50|762.78|745.68|762.73|745.63|762.78|745.68|762.73|745.63|3
1652851200000|2022-05-18 05:20:00|762.6|745.5|762.73|745.63|762.75|745.65|762.58|745.48|7
1652851210000|2022-05-18 05:20:10|762.74|745.64|762.79|745.69|762.79|745.69|762.74|745.64|3
1652851220000|2022-05-18 05:20:20|762.76|745.66|762.77|745.67|762.77|745.67|762.73|745.63|7
1652851240000|2022-05-18 05:20:40|762.75|745.65|762.76|745.66|762.81|745.71|762.73|745.63|7
1652851250000|2022-05-18 05:20:50|762.74|745.64|762.76|745.66|762.76|745.66|762.73|745.63|3
1652851260000|2022-05-18 05:21:00|762.8|745.7|762.7|745.6|762.8|745.7|762.7|745.6|7
1652851270000|2022-05-18 05:21:10|762.73|745.63|762.76|745.66|762.76|745.66|762.73|745.63|2
1652851280000|2022-05-18 05:21:20|762.79|745.69|762.73|745.63|762.79|745.69|762.73|745.63|3
1652851300000|2022-05-18 05:21:40|762.6|745.5|762.6|745.5|762.73|745.63|762.57|745.47|8
1652851310000|2022-05-18 05:21:50|762.73|745.63|762.77|745.67|762.79|745.69|762.73|745.63|5
1652851320000|2022-05-18 05:22:00|762.78|745.68|762.77|745.67|762.81|745.71|762.77|745.67|5
1652851330000|2022-05-18 05:22:10|762.78|745.68|762.77|745.67|762.83|745.73|762.77|745.67|6
1652851340000|2022-05-18 05:22:20|762.75|745.65|762.73|745.63|762.75|745.65|762.73|745.63|6
1652851350000|2022-05-18 05:22:30|762.59|745.49|762.58|745.48|762.68|745.58|762.56|745.46|4
1652851360000|2022-05-18 05:22:40|762.6|745.5|762.66|745.56|762.66|745.56|762.6|745.5|2
1652851370000|2022-05-18 05:22:50|762.63|745.53|762.63|745.53|762.63|745.53|762.63|745.53|1
1652851380000|2022-05-18 05:23:00|762.66|745.56|762.9|745.8|762.9|745.8|762.66|745.56|7
1652851390000|2022-05-18 05:23:10|762.91|745.81|762.91|745.81|763.23|746.13|762.91|745.81|3
1652851410000|2022-05-18 05:23:30|763.23|746.13|763.92|746.82|763.92|746.82|763.23|746.13|13
1652851420000|2022-05-18 05:23:40|763.94|746.84|763.94|746.84|763.94|746.84|763.94|746.84|1
1652851430000|2022-05-18 05:23:50|763.95|746.85|764.01|746.91|764.01|746.91|763.95|746.85|8
1652851440000|2022-05-18 05:24:00|763.99|746.89|763.83|746.73|764.03|746.93|763.68|746.58|16
1652851450000|2022-05-18 05:24:10|763.89|746.79|763.13|746.03|763.92|746.82|763.07|745.97|18
1652851460000|2022-05-18 05:24:20|763.14|746.04|763.16|746.06|763.25|746.15|763.1|746|13
1652851470000|2022-05-18 05:24:30|763.17|746.07|762.99|745.89|763.19|746.09|762.99|745.89|11
1652851480000|2022-05-18 05:24:40|762.98|745.88|762.95|745.85|762.99|745.89|762.95|745.85|4
1652851490000|2022-05-18 05:24:50|762.94|745.84|762.94|745.84|762.94|745.84|762.94|745.84|1
1652851500000|2022-05-18 05:25:00|762.67|745.57|762.75|745.65|762.75|745.65|762.65|745.55|8
1652851510000|2022-05-18 05:25:10|762.66|745.56|763|745.9|763|745.9|762.66|745.56|14
1652851520000|2022-05-18 05:25:20|763.01|745.91|763.09|745.99|763.09|745.99|763.01|745.91|4
1652851530000|2022-05-18 05:25:30|763.02|745.92|762.88|745.78|763.06|745.96|762.88|745.78|7
1652851540000|2022-05-18 05:25:40|762.93|745.83|762.97|745.87|762.98|745.88|762.93|745.83|3
1652851550000|2022-05-18 05:25:50|762.98|745.88|763.16|746.06|763.62|746.52|762.98|745.88|14
1652851560000|2022-05-18 05:26:00|763.19|746.09|763.03|745.93|763.22|746.12|763.02|745.92|19
1652851570000|2022-05-18 05:26:10|762.94|745.84|762.95|745.85|762.95|745.85|762.94|745.84|2
1652851580000|2022-05-18 05:26:20|763.02|745.92|763.01|745.91|763.05|745.95|762.95|745.85|4
1652851600000|2022-05-18 05:26:40|763.02|745.92|763.07|745.97|763.26|746.16|763.02|745.92|6
1652851610000|2022-05-18 05:26:50|763.06|745.96|763.06|745.96|763.06|745.96|763.06|745.96|1
1652851620000|2022-05-18 05:27:00|763.13|746.03|763.2|746.1|763.32|746.22|763.13|746.03|16
1652851630000|2022-05-18 05:27:10|763.22|746.12|763.36|746.26|763.75|746.65|763.22|746.12|9
1652851640000|2022-05-18 05:27:20|763.53|746.43|763.91|746.81|763.92|746.82|763.5|746.4|6
1652851650000|2022-05-18 05:27:30|763.92|746.82|763.49|746.39|763.92|746.82|763.49|746.39|5
1652851660000|2022-05-18 05:27:40|763.5|746.4|763.2|746.1|763.5|746.4|763.17|746.07|11
1652851670000|2022-05-18 05:27:50|763.22|746.12|763.35|746.25|763.35|746.25|763.17|746.07|6
1652851680000|2022-05-18 05:28:00|763.22|746.12|763.22|746.12|763.22|746.12|763.22|746.12|1
1652851690000|2022-05-18 05:28:10|763.25|746.15|763.28|746.18|763.28|746.18|763.23|746.13|5
1652851700000|2022-05-18 05:28:20|763.19|746.09|762.97|745.87|763.2|746.1|762.97|745.87|5
1652851710000|2022-05-18 05:28:30|762.99|745.89|762.99|745.89|762.99|745.89|762.99|745.89|1
1652851720000|2022-05-18 05:28:40|763.01|745.91|763.2|746.1|763.2|746.1|763.01|745.91|2
1652851730000|2022-05-18 05:28:50|763.42|746.32|763.42|746.32|763.42|746.32|763.42|746.32|1
1652851740000|2022-05-18 05:29:00|763.28|746.18|762.55|745.45|763.28|746.18|762.55|745.45|9
1652851750000|2022-05-18 05:29:10|762.13|745.03|761.55|744.45|762.13|745.03|761.55|744.45|7
1652851760000|2022-05-18 05:29:20|761.57|744.47|761.85|744.75|761.85|744.75|761.57|744.47|5
1652851780000|2022-05-18 05:29:40|761.82|744.72|761.86|744.76|761.86|744.76|761.8|744.7|4
1652851790000|2022-05-18 05:29:50|761.91|744.81|762|744.9|762|744.9|761.91|744.81|4
1652851800000|2022-05-18 05:30:00|762.01|744.91|762.98|745.88|763.05|745.95|761.97|744.87|16
1652851810000|2022-05-18 05:30:10|762.95|745.85|763.19|746.09|763.19|746.09|762.14|745.04|23
1652851820000|2022-05-18 05:30:20|763.22|746.12|763.91|746.81|763.91|746.81|763.2|746.1|6
1652851840000|2022-05-18 05:30:40|763.53|746.43|763.45|746.35|763.53|746.43|763.45|746.35|3
1652851850000|2022-05-18 05:30:50|763.2|746.1|762.96|745.86|763.2|746.1|762.68|745.58|10
1652851860000|2022-05-18 05:31:00|762.95|745.85|762.92|745.82|762.95|745.85|762.92|745.82|2
1652851870000|2022-05-18 05:31:10|762.95|745.85|762.95|745.85|762.96|745.86|762.95|745.85|3
1652851880000|2022-05-18 05:31:20|762.93|745.83|762.95|745.85|762.95|745.85|762.93|745.83|2
1652851890000|2022-05-18 05:31:30|762.97|745.87|763.45|746.35|763.45|746.35|762.97|745.87|5
1652851950000|2022-05-18 05:32:30|763.88|746.78|763.89|746.79|763.89|746.79|763.88|746.78|2
1652851970000|2022-05-18 05:32:50|763.88|746.78|763.25|746.15|763.88|746.78|763.12|746.02|10
1652851980000|2022-05-18 05:33:00|763.22|746.12|763.14|746.04|763.22|746.12|763.11|746.01|10
1652851990000|2022-05-18 05:33:10|763.16|746.06|763.92|746.82|763.92|746.82|763.12|746.02|18
1652852000000|2022-05-18 05:33:20|763.54|746.44|763.55|746.45|763.55|746.45|763.21|746.11|9
1652852010000|2022-05-18 05:33:30|763.37|746.27|763.35|746.25|763.39|746.29|763.33|746.23|5
1652852020000|2022-05-18 05:33:40|763.33|746.23|763.17|746.07|763.33|746.23|763.17|746.07|7
1652852030000|2022-05-18 05:33:50|763.19|746.09|763.34|746.24|763.34|746.24|763.16|746.06|4
1652852040000|2022-05-18 05:34:00|763.17|746.07|763.11|746.01|763.19|746.09|762.99|745.89|10
1652852050000|2022-05-18 05:34:10|763.12|746.02|763.3|746.2|763.3|746.2|763.1|746|12
1652852060000|2022-05-18 05:34:20|763.32|746.22|763.4|746.3|763.93|746.83|763.32|746.22|11
1652852070000|2022-05-18 05:34:30|763.35|746.25|763.39|746.29|763.4|746.3|763.24|746.14|10
1652852080000|2022-05-18 05:34:40|763.4|746.3|763.36|746.26|763.96|746.86|763.36|746.26|12
1652852090000|2022-05-18 05:34:50|763.35|746.25|763.3|746.2|763.35|746.25|763.13|746.03|7
1652852100000|2022-05-18 05:35:00|763.34|746.24|763.97|746.87|763.97|746.87|763.34|746.24|6
1652852110000|2022-05-18 05:35:10|763.94|746.84|763.36|746.26|763.94|746.84|763.32|746.22|6
1652852120000|2022-05-18 05:35:20|763.32|746.22|763.32|746.22|763.32|746.22|763.32|746.22|1
1652852130000|2022-05-18 05:35:30|763.34|746.24|763.94|746.84|764|746.9|763.34|746.24|15
1652852140000|2022-05-18 05:35:40|763.93|746.83|763.94|746.84|763.94|746.84|763.93|746.83|2
1652852150000|2022-05-18 05:35:50|763.93|746.83|763.9|746.8|763.93|746.83|763.9|746.8|4
1652852160000|2022-05-18 05:36:00|763.92|746.82|763.99|746.89|763.99|746.89|763.92|746.82|4
1652852180000|2022-05-18 05:36:20|763.98|746.88|763.93|746.83|763.98|746.88|763.93|746.83|6
1652852190000|2022-05-18 05:36:30|763.58|746.48|763.85|746.75|763.85|746.75|763.58|746.48|4
1652852200000|2022-05-18 05:36:40|763.95|746.85|763.96|746.86|763.98|746.88|763.95|746.85|4
1652852230000|2022-05-18 05:37:10|763.97|746.87|763.97|746.87|763.97|746.87|763.97|746.87|1
1652852240000|2022-05-18 05:37:20|763.96|746.86|763.6|746.5|763.96|746.86|763.6|746.5|4
1652852250000|2022-05-18 05:37:30|763.58|746.48|763.91|746.81|763.97|746.87|763.58|746.48|4
1652852260000|2022-05-18 05:37:40|763.72|746.62|763.63|746.53|763.72|746.62|763.63|746.53|2
1652852270000|2022-05-18 05:37:50|763.69|746.59|763.61|746.51|763.85|746.75|763.59|746.49|4
1652852280000|2022-05-18 05:38:00|763.62|746.52|763.94|746.84|763.96|746.86|763.62|746.52|7
1652852290000|2022-05-18 05:38:10|763.77|746.67|763.58|746.48|763.77|746.67|763.58|746.48|5
1652852320000|2022-05-18 05:38:40|763.6|746.5|763.6|746.5|763.77|746.67|763.6|746.5|5
1652852330000|2022-05-18 05:38:50|763.59|746.49|763.57|746.47|763.59|746.49|763.57|746.47|2
1652852340000|2022-05-18 05:39:00|763.2|746.1|762.99|745.89|763.2|746.1|762.99|745.89|6
1652852350000|2022-05-18 05:39:10|762.87|745.77|762.74|745.64|762.87|745.77|762.74|745.64|7
1652852360000|2022-05-18 05:39:20|762.72|745.62|762.64|745.54|762.72|745.62|762.62|745.52|5
1652852370000|2022-05-18 05:39:30|762.62|745.52|762.1|745|762.62|745.52|762.05|744.95|12
1652852380000|2022-05-18 05:39:40|762.09|744.99|762.09|744.99|762.11|745.01|761.71|744.61|15
1652852390000|2022-05-18 05:39:50|762.07|744.97|761.95|744.85|762.18|745.08|761.95|744.85|16
1652852400000|2022-05-18 05:40:00|761.94|744.84|761.71|744.61|761.94|744.84|761.69|744.59|5
1652852410000|2022-05-18 05:40:10|761.72|744.62|761.72|744.62|761.72|744.62|761.72|744.62|1
1652852430000|2022-05-18 05:40:30|761.86|744.76|761.76|744.66|762.19|745.09|761.71|744.61|14
1652852440000|2022-05-18 05:40:40|761.74|744.64|762.13|745.03|762.16|745.06|761.74|744.64|12
1652852450000|2022-05-18 05:40:50|762.15|745.05|761.73|744.63|762.15|745.05|761.73|744.63|8
1652852460000|2022-05-18 05:41:00|761.74|744.64|761.7|744.6|761.77|744.67|761.7|744.6|6
1652852470000|2022-05-18 05:41:10|761.68|744.58|761.71|744.61|761.72|744.62|761.68|744.58|5
1652852480000|2022-05-18 05:41:20|761.7|744.6|761.57|744.47|761.7|744.6|761.57|744.47|7
1652852490000|2022-05-18 05:41:30|761.55|744.45|761.46|744.36|761.55|744.45|761.46|744.36|6
1652852500000|2022-05-18 05:41:40|761.57|744.47|761.68|744.58|762.08|744.98|761.55|744.45|15
1652852510000|2022-05-18 05:41:50|761.66|744.56|761.61|744.51|761.66|744.56|761.61|744.51|5
1652852520000|2022-05-18 05:42:00|761.62|744.52|761.61|744.51|761.62|744.52|761.61|744.51|2
1652852530000|2022-05-18 05:42:10|761.62|744.52|761.72|744.62|761.72|744.62|761.62|744.52|2
1652852540000|2022-05-18 05:42:20|761.7|744.6|761.7|744.6|761.7|744.6|761.7|744.6|1
1652852550000|2022-05-18 05:42:30|761.72|744.62|762.16|745.06|762.16|745.06|761.72|744.62|10
1652852560000|2022-05-18 05:42:40|762.15|745.05|762.13|745.03|762.16|745.06|762.08|744.98|9
1652852570000|2022-05-18 05:42:50|762.12|745.02|762.12|745.02|762.13|745.03|762.1|745|17
1652852580000|2022-05-18 05:43:00|762.09|744.99|761.67|744.57|762.13|745.03|761.67|744.57|12
1652852590000|2022-05-18 05:43:10|761.7|744.6|761.71|744.61|761.71|744.61|761.7|744.6|2
1652852610000|2022-05-18 05:43:30|761.76|744.66|761.91|744.81|761.91|744.81|761.72|744.62|5
1652852620000|2022-05-18 05:43:40|761.88|744.78|761.72|744.62|761.88|744.78|761.72|744.62|3
1652852650000|2022-05-18 05:44:10|762.13|745.03|762.23|745.13|762.23|745.13|762.13|745.03|4
1652852660000|2022-05-18 05:44:20|762.26|745.16|762.22|745.12|762.26|745.16|762.2|745.1|4
1652852670000|2022-05-18 05:44:30|762.21|745.11|761.94|744.84|762.22|745.12|761.94|744.84|5
1652852680000|2022-05-18 05:44:40|761.95|744.85|762.06|744.96|762.11|745.01|761.95|744.85|6
1652852690000|2022-05-18 05:44:50|761.96|744.86|761.95|744.85|761.96|744.86|761.95|744.85|2
1652852700000|2022-05-18 05:45:00|761.96|744.86|761.96|744.86|762.05|744.95|761.96|744.86|3
1652852710000|2022-05-18 05:45:10|761.95|744.85|761.82|744.72|761.95|744.85|761.72|744.62|8
1652852720000|2022-05-18 05:45:20|761.81|744.71|762.07|744.97|762.45|745.35|761.79|744.69|10
1652852730000|2022-05-18 05:45:30|762.09|744.99|762.21|745.11|762.6|745.5|762.09|744.99|12
1652852740000|2022-05-18 05:45:40|762.22|745.12|762.26|745.16|762.29|745.19|762.22|745.12|6
1652852750000|2022-05-18 05:45:50|762.6|745.5|762.6|745.5|762.6|745.5|762.27|745.17|7
1652852760000|2022-05-18 05:46:00|762.38|745.28|762.6|745.5|762.6|745.5|762.38|745.28|2
1652852770000|2022-05-18 05:46:10|762.43|745.33|762.6|745.5|762.6|745.5|762.43|745.33|2
1652852780000|2022-05-18 05:46:20|762.43|745.33|762.39|745.29|762.43|745.33|762.3|745.2|8
1652852790000|2022-05-18 05:46:30|762.4|745.3|762.92|745.82|763.05|745.95|762.4|745.3|9
1652852800000|2022-05-18 05:46:40|762.91|745.81|763.03|745.93|763.07|745.97|762.91|745.81|5
1652852810000|2022-05-18 05:46:50|762.99|745.89|762.98|745.88|763|745.9|762.98|745.88|5
1652852820000|2022-05-18 05:47:00|763|745.9|762.59|745.49|763.01|745.91|762.59|745.49|8
1652852830000|2022-05-18 05:47:10|762.67|745.57|762.84|745.74|762.84|745.74|762.67|745.57|5
1652852840000|2022-05-18 05:47:20|762.85|745.75|762.83|745.73|762.85|745.75|762.83|745.73|6
1652852870000|2022-05-18 05:47:50|762.82|745.72|762.82|745.72|762.82|745.72|762.82|745.72|1
1652852880000|2022-05-18 05:48:00|762.53|745.43|762.52|745.42|762.53|745.43|762.52|745.42|2
1652852890000|2022-05-18 05:48:10|762.22|745.12|762.52|745.42|762.52|745.42|762.12|745.02|5
1652852920000|2022-05-18 05:48:40|762.21|745.11|762.05|744.95|762.21|745.11|762.05|744.95|7
1652852930000|2022-05-18 05:48:50|762.07|744.97|761.68|744.58|762.07|744.97|761.68|744.58|9
1652852940000|2022-05-18 05:49:00|761.66|744.56|761.8|744.7|761.94|744.84|761.66|744.56|7
1652852950000|2022-05-18 05:49:10|761.79|744.69|762.01|744.91|762.05|744.95|761.79|744.69|10
1652852960000|2022-05-18 05:49:20|761.98|744.88|762.15|745.05|762.15|745.05|761.98|744.88|4
1652852970000|2022-05-18 05:49:30|762.1|745|762.01|744.91|762.1|745|761.92|744.82|4
1652852980000|2022-05-18 05:49:40|762|744.9|761.71|744.61|762.01|744.91|761.71|744.61|7
1652853000000|2022-05-18 05:50:00|761.68|744.58|761.56|744.46|761.68|744.58|761.56|744.46|7
1652853010000|2022-05-18 05:50:10|761.57|744.47|761.57|744.47|761.57|744.47|761.55|744.45|3
1652853020000|2022-05-18 05:50:20|761.63|744.53|761.63|744.53|761.63|744.53|761.63|744.53|1
1652853030000|2022-05-18 05:50:30|761.68|744.58|761.72|744.62|761.72|744.62|761.68|744.58|2
1652853040000|2022-05-18 05:50:40|761.69|744.59|761.62|744.52|761.69|744.59|761.62|744.52|5
1652853060000|2022-05-18 05:51:00|761.63|744.53|761.72|744.62|761.72|744.62|761.63|744.53|4
1652853100000|2022-05-18 05:51:40|761.55|744.45|761.69|744.59|761.71|744.61|761.55|744.45|3
1652853110000|2022-05-18 05:51:50|761.67|744.57|761.24|744.14|761.67|744.57|761.24|744.14|11
1652853120000|2022-05-18 05:52:00|761.22|744.12|761.78|744.68|761.78|744.68|761.16|744.06|14
1652853130000|2022-05-18 05:52:10|761.77|744.67|762.19|745.09|762.19|745.09|761.76|744.66|10
1652853140000|2022-05-18 05:52:20|762.36|745.26|762.36|745.26|762.44|745.34|762.19|745.09|4
1652853160000|2022-05-18 05:52:40|762.07|744.97|762.36|745.26|762.37|745.27|762.07|744.97|3
1652853190000|2022-05-18 05:53:10|762.37|745.27|762.37|745.27|762.37|745.27|762.37|745.27|1
1652853200000|2022-05-18 05:53:20|762.09|744.99|762.69|745.59|762.69|745.59|762.09|744.99|6
1652853210000|2022-05-18 05:53:30|762.67|745.57|763.03|745.93|763.03|745.93|762.67|745.57|4
1652853220000|2022-05-18 05:53:40|763.19|746.09|763.19|746.09|763.19|746.09|763.03|745.93|3
1652853240000|2022-05-18 05:54:00|763.23|746.13|763.29|746.19|763.34|746.24|763.23|746.13|5
1652853310000|2022-05-18 05:55:10|763.37|746.27|763.42|746.32|763.42|746.32|763.37|746.27|2
1652853320000|2022-05-18 05:55:20|763.51|746.41|763.58|746.48|763.58|746.48|763.26|746.16|5
1652853370000|2022-05-18 05:56:10|763.11|746.01|762.71|745.61|763.11|746.01|762.69|745.59|7
1652853380000|2022-05-18 05:56:20|762.75|745.65|763.12|746.02|763.12|746.02|762.75|745.65|6
1652853390000|2022-05-18 05:56:30|763.17|746.07|763.21|746.11|763.21|746.11|763.17|746.07|3
1652853400000|2022-05-18 05:56:40|763.27|746.17|763.55|746.45|763.55|746.45|763.27|746.17|2
1652853410000|2022-05-18 05:56:50|763.63|746.53|764.02|746.92|764.02|746.92|763.63|746.53|6
1652853420000|2022-05-18 05:57:00|764|746.9|763.97|746.87|764|746.9|763.58|746.48|9
1652853430000|2022-05-18 05:57:10|763.98|746.88|763.99|746.89|763.99|746.89|763.89|746.79|4
1652853440000|2022-05-18 05:57:20|763.93|746.83|763.6|746.5|763.93|746.83|763.6|746.5|4
1652853450000|2022-05-18 05:57:30|763.4|746.3|763.21|746.11|763.4|746.3|763.17|746.07|7
1652853460000|2022-05-18 05:57:40|763.22|746.12|763.29|746.19|763.29|746.19|763.22|746.12|12
1652853470000|2022-05-18 05:57:50|763.25|746.15|763.21|746.11|763.25|746.15|763.21|746.11|3
1652853480000|2022-05-18 05:58:00|763.16|746.06|763.1|746|763.16|746.06|763.1|746|4
1652853490000|2022-05-18 05:58:10|763.11|746.01|763.11|746.01|763.11|746.01|763.11|746.01|1
1652853500000|2022-05-18 05:58:20|763.28|746.18|763.28|746.18|763.28|746.18|763.28|746.18|1
1652853510000|2022-05-18 05:58:30|763.32|746.22|763.55|746.45|763.55|746.45|763.32|746.22|3
1652853520000|2022-05-18 05:58:40|763.39|746.29|763.63|746.53|763.63|746.53|763.39|746.29|3
1652853530000|2022-05-18 05:58:50|763.59|746.49|763.4|746.3|763.62|746.52|763.4|746.3|5
1652853540000|2022-05-18 05:59:00|763.45|746.35|763.98|746.88|764.04|746.94|763.45|746.35|13
1652853550000|2022-05-18 05:59:10|764.01|746.91|763.99|746.89|764.03|746.93|763.98|746.88|9
1652853570000|2022-05-18 05:59:30|764.01|746.91|764.29|747.19|764.56|747.46|764.01|746.91|12
1652853580000|2022-05-18 05:59:40|764.35|747.25|764.17|747.07|764.78|747.68|764.17|747.07|8
1652853590000|2022-05-18 05:59:50|764.27|747.17|764.27|747.17|764.27|747.17|764.27|747.17|1
1652853600000|2022-05-18 06:00:00|764.17|747.07|764.02|746.92|764.78|747.68|764.02|746.92|17
1652853610000|2022-05-18 06:00:10|763.99|746.89|763.7|746.6|763.99|746.89|763.7|746.6|6
1652853620000|2022-05-18 06:00:20|763.67|746.57|764.08|746.98|764.08|746.98|763.65|746.55|6
1652853630000|2022-05-18 06:00:30|764.1|747|764.78|747.68|764.78|747.68|764.1|747|8
1652853640000|2022-05-18 06:00:40|764.79|747.69|764.52|747.42|764.79|747.69|764.35|747.25|8
1652853650000|2022-05-18 06:00:50|764.55|747.45|764.79|747.69|764.79|747.69|764.55|747.45|6
1652853660000|2022-05-18 06:01:00|764.56|747.46|764.56|747.46|764.56|747.46|764.56|747.46|1
1652853670000|2022-05-18 06:01:10|764.53|747.43|764.53|747.43|764.53|747.43|764.53|747.43|1
1652853700000|2022-05-18 06:01:40|764.56|747.46|764.56|747.46|764.65|747.55|764.56|747.46|3
1652853720000|2022-05-18 06:02:00|764.57|747.47|764.55|747.45|764.57|747.47|764.55|747.45|4
1652853730000|2022-05-18 06:02:10|764.57|747.47|764.56|747.46|764.65|747.55|764.56|747.46|3
1652853750000|2022-05-18 06:02:30|764.53|747.43|764.53|747.43|764.53|747.43|764.53|747.43|1
1652853760000|2022-05-18 06:02:40|764.5|747.4|764.11|747.01|764.5|747.4|764.11|747.01|3
1652853770000|2022-05-18 06:02:50|764.13|747.03|764.5|747.4|764.5|747.4|764.13|747.03|3
1652853790000|2022-05-18 06:03:10|764.57|747.47|764.65|747.55|764.65|747.55|764.57|747.47|2
1652853810000|2022-05-18 06:03:30|764.73|747.63|764.85|747.75|764.85|747.75|764.73|747.63|3
1652853820000|2022-05-18 06:03:40|764.87|747.77|764.91|747.81|764.93|747.83|764.87|747.77|7
1652853830000|2022-05-18 06:03:50|764.93|747.83|766.03|748.93|766.08|748.98|764.93|747.83|15
1652853840000|2022-05-18 06:04:00|766.04|748.94|765.63|748.53|766.09|748.99|765.63|748.53|8
1652853850000|2022-05-18 06:04:10|765.78|748.68|765.63|748.53|765.83|748.73|765.63|748.53|6
1652853860000|2022-05-18 06:04:20|765.6|748.5|765.6|748.5|765.6|748.5|765.6|748.5|1
1652853880000|2022-05-18 06:04:40|765.61|748.51|765.61|748.51|765.61|748.51|765.61|748.51|1
1652853890000|2022-05-18 06:04:50|765.63|748.53|766.1|749|766.12|749.02|765.63|748.53|11
1652853900000|2022-05-18 06:05:00|766.05|748.95|766.12|749.02|766.12|749.02|766.05|748.95|6
1652853910000|2022-05-18 06:05:10|766.54|749.44|766.33|749.23|766.54|749.44|766.33|749.23|5
1652853920000|2022-05-18 06:05:20|766.34|749.24|766.34|749.24|766.34|749.24|766.34|749.24|1
1652853930000|2022-05-18 06:05:30|766.35|749.25|766.25|749.15|766.61|749.51|766.17|749.07|10
1652853940000|2022-05-18 06:05:40|766.19|749.09|766.27|749.17|766.27|749.17|766.19|749.09|6
1652853950000|2022-05-18 06:05:50|766.26|749.16|766.2|749.1|766.26|749.16|766.2|749.1|2
1652853960000|2022-05-18 06:06:00|766.22|749.12|766.37|749.27|766.37|749.27|766.19|749.09|8
1652853970000|2022-05-18 06:06:10|766.38|749.28|766.21|749.11|766.38|749.28|766.21|749.11|7
1652853980000|2022-05-18 06:06:20|766.23|749.13|766.26|749.16|766.56|749.46|766.23|749.13|6
1652853990000|2022-05-18 06:06:30|766.28|749.18|766.02|748.92|766.28|749.18|766.01|748.91|6
1652854000000|2022-05-18 06:06:40|765.92|748.82|765.88|748.78|765.92|748.82|765.67|748.57|8
1652854010000|2022-05-18 06:06:50|766|748.9|766.06|748.96|766.06|748.96|766|748.9|2
1652854020000|2022-05-18 06:07:00|766.04|748.94|766.04|748.94|766.04|748.94|766.04|748.94|1
1652854030000|2022-05-18 06:07:10|765.99|748.89|765.97|748.87|765.99|748.89|765.97|748.87|2
1652854040000|2022-05-18 06:07:20|765.98|748.88|766.01|748.91|766.01|748.91|765.98|748.88|2
1652854070000|2022-05-18 06:07:50|766.04|748.94|766.08|748.98|766.08|748.98|766.04|748.94|2
1652854080000|2022-05-18 06:08:00|766.1|749|766.1|749|766.12|749.02|766.08|748.98|6
1652854090000|2022-05-18 06:08:10|766.11|749.01|766.05|748.95|766.49|749.39|766.03|748.93|15
1652854100000|2022-05-18 06:08:20|766.06|748.96|766.23|749.13|766.4|749.3|766.03|748.93|13
1652854110000|2022-05-18 06:08:30|766.19|749.09|766.04|748.94|766.22|749.12|766.04|748.94|7
1652854120000|2022-05-18 06:08:40|765.96|748.86|765.12|748.02|765.96|748.86|765.09|747.99|10
1652854130000|2022-05-18 06:08:50|765.14|748.04|765.14|748.04|765.22|748.12|765.14|748.04|11
1652854140000|2022-05-18 06:09:00|765.09|747.99|765.03|747.93|765.09|747.99|765.03|747.93|2
1652854150000|2022-05-18 06:09:10|765.02|747.92|765.02|747.92|765.02|747.92|765.02|747.92|1
1652854170000|2022-05-18 06:09:30|765.01|747.91|764.72|747.62|765.01|747.91|764.72|747.62|6
1652854180000|2022-05-18 06:09:40|764.73|747.63|764.99|747.89|764.99|747.89|764.73|747.63|2
1652854220000|2022-05-18 06:10:20|764.97|747.87|765|747.9|765|747.9|764.89|747.79|7
1652854230000|2022-05-18 06:10:30|765.07|747.97|765.36|748.26|765.36|748.26|765.07|747.97|13
1652854240000|2022-05-18 06:10:40|765.37|748.27|765.01|747.91|765.38|748.28|765.01|747.91|11
1652854250000|2022-05-18 06:10:50|764.96|747.86|764.91|747.81|764.96|747.86|764.91|747.81|2
1652854260000|2022-05-18 06:11:00|764.97|747.87|764.12|747.02|764.97|747.87|764.12|747.02|9
1652854270000|2022-05-18 06:11:10|764.08|746.98|764.11|747.01|764.11|747.01|764.03|746.93|7
1652854280000|2022-05-18 06:11:20|764.14|747.04|764.12|747.02|764.14|747.04|764.12|747.02|2
1652854290000|2022-05-18 06:11:30|764.11|747.01|764.11|747.01|764.11|747.01|764.11|747.01|1
1652854300000|2022-05-18 06:11:40|764.03|746.93|763.66|746.56|764.03|746.93|763.66|746.56|8
1652854310000|2022-05-18 06:11:50|763.64|746.54|763.64|746.54|763.64|746.54|763.64|746.54|1
1652854320000|2022-05-18 06:12:00|763.73|746.63|763.95|746.85|764.07|746.97|763.73|746.63|5
1652854330000|2022-05-18 06:12:10|763.89|746.79|763.71|746.61|763.96|746.86|763.71|746.61|10
1652854340000|2022-05-18 06:12:20|763.7|746.6|763.7|746.6|763.7|746.6|763.7|746.6|1
1652854350000|2022-05-18 06:12:30|763.81|746.71|763.72|746.62|764.08|746.98|763.72|746.62|9
1652854360000|2022-05-18 06:12:40|763.86|746.76|764.17|747.07|764.17|747.07|763.84|746.74|4
1652854370000|2022-05-18 06:12:50|764.18|747.08|764.52|747.42|764.52|747.42|764.18|747.08|5
1652854380000|2022-05-18 06:13:00|764.65|747.55|764.19|747.09|765.01|747.91|764.19|747.09|20
1652854390000|2022-05-18 06:13:10|764.24|747.14|764.56|747.46|764.56|747.46|764.21|747.11|9
1652854400000|2022-05-18 06:13:20|764.65|747.55|764.98|747.88|765.02|747.92|764.63|747.53|7
1652854410000|2022-05-18 06:13:30|765|747.9|764.58|747.48|765.05|747.95|764.58|747.48|11
1652854420000|2022-05-18 06:13:40|764.6|747.5|764.89|747.79|764.89|747.79|764.6|747.5|9
1652854430000|2022-05-18 06:13:50|764.67|747.57|764.2|747.1|764.67|747.57|764.2|747.1|7
1652854440000|2022-05-18 06:14:00|764.25|747.15|764.52|747.42|764.54|747.44|764.25|747.15|4
1652854450000|2022-05-18 06:14:10|764.57|747.47|764.96|747.86|764.96|747.86|764.56|747.46|6
1652854460000|2022-05-18 06:14:20|764.97|747.87|764.65|747.55|764.99|747.89|764.65|747.55|7
1652854470000|2022-05-18 06:14:30|764.61|747.51|764.95|747.85|765|747.9|764.27|747.17|15
1652854490000|2022-05-18 06:14:50|764.94|747.84|764.94|747.84|764.94|747.84|764.94|747.84|1
1652854500000|2022-05-18 06:15:00|764.75|747.65|764.59|747.49|764.75|747.65|764.59|747.49|5
1652854510000|2022-05-18 06:15:10|764.29|747.19|764.12|747.02|764.29|747.19|764.09|746.99|8
1652854520000|2022-05-18 06:15:20|764.13|747.03|763.94|746.84|764.16|747.06|763.94|746.84|9
1652854530000|2022-05-18 06:15:30|763.87|746.77|763.65|746.55|763.87|746.77|763.65|746.55|8
1652854540000|2022-05-18 06:15:40|763.66|746.56|763.71|746.61|763.9|746.8|763.66|746.56|6
1652854550000|2022-05-18 06:15:50|763.73|746.63|764.03|746.93|764.08|746.98|763.73|746.63|6
1652854560000|2022-05-18 06:16:00|764.11|747.01|764.2|747.1|764.2|747.1|764.11|747.01|3
1652854570000|2022-05-18 06:16:10|764.22|747.12|764.12|747.02|764.24|747.14|764|746.9|8
1652854580000|2022-05-18 06:16:20|764.14|747.04|764.57|747.47|764.57|747.47|764.14|747.04|6
1652854590000|2022-05-18 06:16:30|764.72|747.62|764.91|747.81|764.92|747.82|764.71|747.61|9
1652854600000|2022-05-18 06:16:40|764.92|747.82|764.94|747.84|764.94|747.84|764.92|747.82|2
1652854610000|2022-05-18 06:16:50|764.92|747.82|764.19|747.09|764.92|747.82|764.19|747.09|9
1652854620000|2022-05-18 06:17:00|764.21|747.11|764.43|747.33|764.43|747.33|764.18|747.08|7
1652854630000|2022-05-18 06:17:10|764.27|747.17|764.3|747.2|764.3|747.2|764.27|747.17|3
1652854640000|2022-05-18 06:17:20|764.27|747.17|764.3|747.2|764.3|747.2|764.27|747.17|5
1652854650000|2022-05-18 06:17:30|764.29|747.19|764.23|747.13|764.29|747.19|764.2|747.1|15
1652854660000|2022-05-18 06:17:40|764.2|747.1|764.27|747.17|764.27|747.17|764.18|747.08|19
1652854670000|2022-05-18 06:17:50|764.29|747.19|764.22|747.12|764.43|747.33|764.22|747.12|7
1652854680000|2022-05-18 06:18:00|764.24|747.14|764.24|747.14|764.24|747.14|764.24|747.14|1
1652854690000|2022-05-18 06:18:10|764.13|747.03|763.73|746.63|764.13|747.03|763.73|746.63|12
1652854700000|2022-05-18 06:18:20|763.92|746.82|764.06|746.96|764.07|746.97|763.92|746.82|4
1652854710000|2022-05-18 06:18:30|763.93|746.83|763.99|746.89|763.99|746.89|763.91|746.81|3
1652854750000|2022-05-18 06:19:10|764.07|746.97|764.05|746.95|764.07|746.97|764.05|746.95|2
1652854770000|2022-05-18 06:19:30|764.14|747.04|764.14|747.04|764.14|747.04|764.14|747.04|1
1652854780000|2022-05-18 06:19:40|764.12|747.02|764.12|747.02|764.12|747.02|764.12|747.02|1
1652854790000|2022-05-18 06:19:50|764.11|747.01|763.69|746.59|764.11|747.01|763.67|746.57|9
1652854800000|2022-05-18 06:20:00|763.67|746.57|763.57|746.47|763.67|746.57|763.57|746.47|6
1652854820000|2022-05-18 06:20:20|763.55|746.45|763.55|746.45|763.55|746.45|763.55|746.45|1
1652854830000|2022-05-18 06:20:30|763.31|746.21|763.26|746.16|763.31|746.21|763.25|746.15|4
1652854840000|2022-05-18 06:20:40|763.27|746.17|762.53|745.43|763.27|746.17|762.53|745.43|18
1652854850000|2022-05-18 06:20:50|762.58|745.48|763.06|745.96|763.06|745.96|762.58|745.48|5
1652854860000|2022-05-18 06:21:00|763.09|745.99|763.01|745.91|763.12|746.02|763.01|745.91|15
1652854870000|2022-05-18 06:21:10|762.85|745.75|762.65|745.55|762.85|745.75|762.65|745.55|6
1652854880000|2022-05-18 06:21:20|762.63|745.53|762.54|745.44|762.63|745.53|762.21|745.11|7
1652854890000|2022-05-18 06:21:30|762.27|745.17|762.21|745.11|762.54|745.44|762.21|745.11|5
1652854900000|2022-05-18 06:21:40|762.54|745.44|762.22|745.12|762.54|745.44|762.22|745.12|2
1652854910000|2022-05-18 06:21:50|762.21|745.11|761.55|744.45|762.21|745.11|761.55|744.45|21
1652854920000|2022-05-18 06:22:00|761.57|744.47|761.81|744.71|761.92|744.82|761.57|744.47|14
1652854930000|2022-05-18 06:22:10|761.98|744.88|762.58|745.48|762.67|745.57|761.96|744.86|13
1652854940000|2022-05-18 06:22:20|762.39|745.29|761.6|744.5|762.39|745.29|761.6|744.5|16
1652854950000|2022-05-18 06:22:30|761.58|744.48|761.58|744.48|761.58|744.48|761.58|744.48|1
1652854960000|2022-05-18 06:22:40|761.56|744.46|761.56|744.46|761.56|744.46|761.56|744.46|1
1652854970000|2022-05-18 06:22:50|761.55|744.45|761.53|744.43|761.55|744.45|761.53|744.43|2
1652854990000|2022-05-18 06:23:10|761.24|744.14|760.57|743.47|761.24|744.14|760.57|743.47|14
1652855000000|2022-05-18 06:23:20|760.26|743.16|759.96|742.86|760.26|743.16|759.96|742.86|12
1652855010000|2022-05-18 06:23:30|759.97|742.87|759.96|742.86|760.39|743.29|759.96|742.86|4
1652855020000|2022-05-18 06:23:40|759.97|742.87|759.95|742.85|759.97|742.87|759.95|742.85|2
1652855030000|2022-05-18 06:23:50|759.97|742.87|760.6|743.5|760.6|743.5|759.97|742.87|6
1652855040000|2022-05-18 06:24:00|760.62|743.52|760.6|743.5|760.62|743.52|760.6|743.5|2
1652855050000|2022-05-18 06:24:10|760.62|743.52|760.19|743.09|761.03|743.93|760.19|743.09|15
1652855060000|2022-05-18 06:24:20|760.16|743.06|759.91|742.81|760.16|743.06|759.91|742.81|10
1652855070000|2022-05-18 06:24:30|759.92|742.82|759.87|742.77|759.92|742.82|759.87|742.77|2
1652855080000|2022-05-18 06:24:40|759.86|742.76|759.54|742.44|759.86|742.76|759.54|742.44|12
1652855090000|2022-05-18 06:24:50|759.52|742.42|759.86|742.76|759.86|742.76|759.52|742.42|5
1652855100000|2022-05-18 06:25:00|759.84|742.74|759.61|742.51|759.94|742.84|759.61|742.51|12
1652855110000|2022-05-18 06:25:10|759.6|742.5|759.55|742.45|759.6|742.5|759.55|742.45|4
1652855130000|2022-05-18 06:25:30|759.59|742.49|759.59|742.49|759.59|742.49|759.59|742.49|1
1652855140000|2022-05-18 06:25:40|759.57|742.47|759.55|742.45|759.57|742.47|759.55|742.45|2
1652855160000|2022-05-18 06:26:00|759.57|742.47|759.64|742.54|759.64|742.54|759.57|742.47|2
1652855170000|2022-05-18 06:26:10|759.74|742.64|759.94|742.84|759.98|742.88|759.74|742.64|5
1652855180000|2022-05-18 06:26:20|759.92|742.82|759.92|742.82|759.92|742.82|759.92|742.82|1
1652855190000|2022-05-18 06:26:30|759.87|742.77|759.67|742.57|759.87|742.77|759.67|742.57|6
1652855200000|2022-05-18 06:26:40|759.66|742.56|759.63|742.53|759.66|742.56|759.63|742.53|2
1652855210000|2022-05-18 06:26:50|759.66|742.56|759.65|742.55|759.66|742.56|759.63|742.53|5
1652855220000|2022-05-18 06:27:00|759.66|742.56|759.85|742.75|759.85|742.75|759.66|742.56|4
1652855230000|2022-05-18 06:27:10|759.78|742.68|759.66|742.56|759.78|742.68|759.66|742.56|5
1652855240000|2022-05-18 06:27:20|759.64|742.54|759.45|742.35|759.66|742.56|759.45|742.35|3
1652855280000|2022-05-18 06:28:00|759.43|742.33|759.45|742.35|759.45|742.35|759.43|742.33|2
1652855360000|2022-05-18 06:29:20|759.43|742.33|759.45|742.35|759.45|742.35|759.43|742.33|2
1652855370000|2022-05-18 06:29:30|759.66|742.56|759.78|742.68|759.96|742.86|759.66|742.56|3
1652855380000|2022-05-18 06:29:40|759.76|742.66|759.74|742.64|759.76|742.66|759.74|742.64|2
1652855390000|2022-05-18 06:29:50|759.57|742.47|759.48|742.38|759.57|742.47|759.48|742.38|5
1652855400000|2022-05-18 06:30:00|759.51|742.41|758.99|741.89|759.59|742.49|758.99|741.89|11
1652855410000|2022-05-18 06:30:10|758.97|741.87|758.95|741.85|758.97|741.87|758.95|741.85|2
1652855420000|2022-05-18 06:30:20|758.94|741.84|758.98|741.88|759.14|742.04|758.94|741.84|4
1652855430000|2022-05-18 06:30:30|758.67|741.57|758.85|741.75|758.85|741.75|758.61|741.51|8
1652855440000|2022-05-18 06:30:40|758.83|741.73|758.83|741.73|758.83|741.73|758.83|741.73|1
1652855450000|2022-05-18 06:30:50|758.85|741.75|758.85|741.75|758.85|741.75|758.85|741.75|1
1652855460000|2022-05-18 06:31:00|758.77|741.67|758.63|741.53|758.77|741.67|758.6|741.5|7
1652855470000|2022-05-18 06:31:10|758.64|741.54|758.62|741.52|758.87|741.77|758.62|741.52|7
1652855480000|2022-05-18 06:31:20|758.47|741.37|758.23|741.13|758.47|741.37|758.23|741.13|3
1652855490000|2022-05-18 06:31:30|758.21|741.11|758.92|741.82|758.94|741.84|758.21|741.11|9
1652855500000|2022-05-18 06:31:40|758.9|741.8|758.69|741.59|758.9|741.8|758.69|741.59|4
1652855510000|2022-05-18 06:31:50|758.64|741.54|758.23|741.13|758.64|741.54|758.23|741.13|9
1652855520000|2022-05-18 06:32:00|758.21|741.11|758.05|740.95|758.21|741.11|758.05|740.95|6
1652855530000|2022-05-18 06:32:10|758.03|740.93|758.03|740.93|758.03|740.93|758.03|740.93|1
1652855540000|2022-05-18 06:32:20|758.1|741|758.1|741|758.1|741|758.1|741|1
1652855550000|2022-05-18 06:32:30|758.09|740.99|757.96|740.86|758.09|740.99|757.96|740.86|6
1652855560000|2022-05-18 06:32:40|757.94|740.84|757.94|740.84|757.94|740.84|757.94|740.84|1
1652855580000|2022-05-18 06:33:00|757.74|740.64|757.63|740.53|757.74|740.64|757.63|740.53|4
1652855600000|2022-05-18 06:33:20|757.62|740.52|756.78|739.68|757.62|740.52|756.78|739.68|13
1652855610000|2022-05-18 06:33:30|756.81|739.71|757.02|739.92|757.14|740.04|756.81|739.71|6
1652855620000|2022-05-18 06:33:40|757|739.9|757.09|739.99|757.21|740.11|756.98|739.88|9
1652855630000|2022-05-18 06:33:50|757.08|739.98|757.67|740.57|757.67|740.57|757.08|739.98|8
1652855640000|2022-05-18 06:34:00|757.68|740.58|758.63|741.53|758.63|741.53|757.68|740.58|14
1652855650000|2022-05-18 06:34:10|758.44|741.34|758.27|741.17|758.63|741.53|758.19|741.09|9
1652855660000|2022-05-18 06:34:20|758.21|741.11|758.11|741.01|758.21|741.11|758.11|741.01|2
1652855670000|2022-05-18 06:34:30|758.12|741.02|758.36|741.26|758.36|741.26|758.12|741.02|8
1652855680000|2022-05-18 06:34:40|758.55|741.45|758.68|741.58|758.69|741.59|758.55|741.45|5
1652855690000|2022-05-18 06:34:50|758.64|741.54|758.57|741.47|758.64|741.54|758.37|741.27|4
1652855700000|2022-05-18 06:35:00|758.36|741.26|758.11|741.01|758.36|741.26|758.11|741.01|8
1652855710000|2022-05-18 06:35:10|758.07|740.97|757.62|740.52|758.07|740.97|757.54|740.44|15
1652855730000|2022-05-18 06:35:30|757.57|740.47|757.51|740.41|757.57|740.47|757.51|740.41|4
1652855740000|2022-05-18 06:35:40|757.26|740.16|756.78|739.68|757.26|740.16|756.78|739.68|14
1652855780000|2022-05-18 06:36:20|756.79|739.69|757.1|740|757.2|740.1|756.79|739.69|7
1652855790000|2022-05-18 06:36:30|757.13|740.03|757.26|740.16|757.26|740.16|757.13|740.03|2
1652855800000|2022-05-18 06:36:40|757.56|740.46|757.67|740.57|757.68|740.58|757.56|740.46|4
1652855810000|2022-05-18 06:36:50|757.49|740.39|757.64|740.54|757.64|740.54|757.36|740.26|11
1652855820000|2022-05-18 06:37:00|757.45|740.35|757|739.9|757.45|740.35|757|739.9|4
1652855830000|2022-05-18 06:37:10|757.14|740.04|756.99|739.89|757.2|740.1|756.99|739.89|4
1652855840000|2022-05-18 06:37:20|757.01|739.91|757.03|739.93|757.03|739.93|757.01|739.91|2
1652855850000|2022-05-18 06:37:30|756.99|739.89|756.95|739.85|756.99|739.89|756.95|739.85|3
1652855860000|2022-05-18 06:37:40|756.97|739.87|756.98|739.88|756.99|739.89|756.97|739.87|3
1652855870000|2022-05-18 06:37:50|756.94|739.84|756.72|739.62|756.94|739.84|756.72|739.62|4
1652855880000|2022-05-18 06:38:00|756.73|739.63|756.98|739.88|756.98|739.88|756.73|739.63|2
1652855890000|2022-05-18 06:38:10|757.05|739.95|757.05|739.95|757.05|739.95|757.05|739.95|1
1652855900000|2022-05-18 06:38:20|757.07|739.97|757.5|740.4|757.5|740.4|757.07|739.97|9
1652855910000|2022-05-18 06:38:30|758.05|740.95|758.21|741.11|758.21|741.11|758.05|740.95|2
1652855920000|2022-05-18 06:38:40|758.19|741.09|758.19|741.09|758.22|741.12|758.19|741.09|3
1652855930000|2022-05-18 06:38:50|758.18|741.08|758.22|741.12|758.22|741.12|758.17|741.07|5
1652855940000|2022-05-18 06:39:00|758.24|741.14|758.93|741.83|758.97|741.87|758.24|741.14|13
1652855950000|2022-05-18 06:39:10|758.91|741.81|758.28|741.18|758.91|741.81|758.28|741.18|5
1652855960000|2022-05-18 06:39:20|758.26|741.16|758.99|741.89|758.99|741.89|758.26|741.16|9
1652855970000|2022-05-18 06:39:30|759|741.9|759|741.9|759|741.9|759|741.9|1
1652855980000|2022-05-18 06:39:40|758.94|741.84|758.35|741.25|758.94|741.84|758.17|741.07|11
1652855990000|2022-05-18 06:39:50|758.25|741.15|758.07|740.97|758.27|741.17|757.88|740.78|9
1652856000000|2022-05-18 06:40:00|758.04|740.94|757.2|740.1|758.04|740.94|757.2|740.1|13
1652856010000|2022-05-18 06:40:10|757.09|739.99|756.36|739.26|757.09|739.99|756.34|739.24|13
1652856020000|2022-05-18 06:40:20|756.37|739.27|756.97|739.87|756.97|739.87|756.25|739.15|8
1652856030000|2022-05-18 06:40:30|756.96|739.86|756.43|739.33|756.96|739.86|756.43|739.33|7
1652856040000|2022-05-18 06:40:40|756.3|739.2|756.63|739.53|756.63|739.53|756.19|739.09|13
1652856050000|2022-05-18 06:40:50|756.89|739.79|756.89|739.79|756.89|739.79|756.89|739.79|1
1652856060000|2022-05-18 06:41:00|757|739.9|757.09|739.99|757.09|739.99|757|739.9|4
1652856070000|2022-05-18 06:41:10|756.96|739.86|756.96|739.86|756.96|739.86|756.96|739.86|1
1652856080000|2022-05-18 06:41:20|756.9|739.8|756.89|739.79|756.91|739.81|756.89|739.79|3
1652856090000|2022-05-18 06:41:30|756.78|739.68|756.65|739.55|756.78|739.68|756.63|739.53|5
1652856100000|2022-05-18 06:41:40|756.68|739.58|757.28|740.18|757.3|740.2|756.68|739.58|14
1652856110000|2022-05-18 06:41:50|757.29|740.19|758.04|740.94|758.05|740.95|757.23|740.13|17
1652856120000|2022-05-18 06:42:00|758.03|740.93|757.06|739.96|758.03|740.93|757.06|739.96|15
1652856130000|2022-05-18 06:42:10|757.03|739.93|756.99|739.89|757.03|739.93|756.99|739.89|3
1652856140000|2022-05-18 06:42:20|757.03|739.93|757.35|740.25|757.35|740.25|757.03|739.93|7
1652856150000|2022-05-18 06:42:30|757.39|740.29|757.34|740.24|757.67|740.57|757.34|740.24|8
1652856160000|2022-05-18 06:42:40|757.33|740.23|757.3|740.2|757.33|740.23|757.3|740.2|2
1652856180000|2022-05-18 06:43:00|757.31|740.21|757.38|740.28|757.47|740.37|757.31|740.21|6
1652856190000|2022-05-18 06:43:10|757.39|740.29|757.67|740.57|757.67|740.57|757.39|740.29|3
1652856200000|2022-05-18 06:43:20|757.68|740.58|758.01|740.91|758.24|741.14|757.68|740.58|15
1652856210000|2022-05-18 06:43:30|758.03|740.93|757.96|740.86|758.03|740.93|757.71|740.61|5
1652856220000|2022-05-18 06:43:40|757.95|740.85|757.23|740.13|757.95|740.85|757.14|740.04|12
1652856230000|2022-05-18 06:43:50|757.24|740.14|757.28|740.18|757.28|740.18|757.24|740.14|3
1652856240000|2022-05-18 06:44:00|757.29|740.19|757.29|740.19|757.29|740.19|757.28|740.18|3
1652856250000|2022-05-18 06:44:10|757.28|740.18|757.06|739.96|757.28|740.18|757.06|739.96|7
1652856260000|2022-05-18 06:44:20|757.1|740|757.09|739.99|757.1|740|757.08|739.98|4
1652856270000|2022-05-18 06:44:30|757.06|739.96|757.36|740.26|757.36|740.26|757.06|739.96|4
1652856290000|2022-05-18 06:44:50|757.22|740.12|757.18|740.08|757.22|740.12|757.14|740.04|5
1652856300000|2022-05-18 06:45:00|757.16|740.06|756.95|739.85|757.16|740.06|756.95|739.85|6
1652856310000|2022-05-18 06:45:10|756.93|739.83|756.73|739.63|756.93|739.83|756.73|739.63|4
1652856320000|2022-05-18 06:45:20|756.72|739.62|756.12|739.02|756.72|739.62|756.12|739.02|10
1652856330000|2022-05-18 06:45:30|756.1|739|755.33|738.23|756.1|739|755.33|738.23|11
1652856340000|2022-05-18 06:45:40|755.32|738.22|755.27|738.17|755.32|738.22|755.27|738.17|3
1652856350000|2022-05-18 06:45:50|755.33|738.23|755.59|738.49|755.59|738.49|755.33|738.23|6
1652856360000|2022-05-18 06:46:00|755.54|738.44|755.32|738.22|755.54|738.44|755.32|738.22|4
1652856370000|2022-05-18 06:46:10|755.31|738.21|755.19|738.09|755.43|738.33|755.06|737.96|9
1652856380000|2022-05-18 06:46:20|755.11|738.01|755.16|738.06|755.16|738.06|755.11|738.01|2
1652856390000|2022-05-18 06:46:30|755.13|738.03|755.05|737.95|755.13|738.03|755.05|737.95|3
1652856420000|2022-05-18 06:47:00|755.02|737.92|754.8|737.7|755.02|737.92|754.8|737.7|4
1652856430000|2022-05-18 06:47:10|754.78|737.68|754.71|737.61|754.78|737.68|754.71|737.61|5
1652856440000|2022-05-18 06:47:20|754.69|737.59|754.69|737.59|754.69|737.59|754.69|737.59|1
1652856450000|2022-05-18 06:47:30|754.68|737.58|754.68|737.58|754.68|737.58|754.68|737.58|1
1652856460000|2022-05-18 06:47:40|754.62|737.52|754.62|737.52|754.62|737.52|754.62|737.52|1
1652856470000|2022-05-18 06:47:50|754.68|737.58|754.68|737.58|754.68|737.58|754.68|737.58|1
1652856480000|2022-05-18 06:48:00|754.74|737.64|754.75|737.65|754.87|737.77|754.68|737.58|8
1652856490000|2022-05-18 06:48:10|754.73|737.63|754.62|737.52|754.73|737.63|754.62|737.52|2
1652856520000|2022-05-18 06:48:40|754.68|737.58|754.62|737.52|754.68|737.58|754.62|737.52|2
1652856540000|2022-05-18 06:49:00|754.68|737.58|755.07|737.97|755.1|738|754.62|737.52|10
1652856550000|2022-05-18 06:49:10|755.06|737.96|754.3|737.2|755.06|737.96|754.3|737.2|9
1652856560000|2022-05-18 06:49:20|754.35|737.25|754.73|737.63|754.77|737.67|754.35|737.25|6
1652856570000|2022-05-18 06:49:30|754.59|737.49|754.3|737.2|754.73|737.63|754.3|737.2|8
1652856580000|2022-05-18 06:49:40|754.43|737.33|755.06|737.96|755.13|738.03|754.43|737.33|14
1652856590000|2022-05-18 06:49:50|755.09|737.99|754.99|737.89|755.09|737.99|754.99|737.89|4
1652856610000|2022-05-18 06:50:10|754.21|737.11|754.23|737.13|754.38|737.28|754.21|737.11|5
1652856620000|2022-05-18 06:50:20|754.24|737.14|753.79|736.69|754.24|737.14|753.79|736.69|17
1652856630000|2022-05-18 06:50:30|753.77|736.67|753.18|736.08|753.77|736.67|753.18|736.08|14
1652856640000|2022-05-18 06:50:40|753.16|736.06|752.37|735.27|753.16|736.06|752.37|735.27|16
1652856650000|2022-05-18 06:50:50|752.46|735.36|752.93|735.83|753.04|735.94|752.37|735.27|10
1652856660000|2022-05-18 06:51:00|752.95|735.85|753.08|735.98|753.08|735.98|752.95|735.85|4
1652856670000|2022-05-18 06:51:10|753.06|735.96|753.08|735.98|753.19|736.09|753.06|735.96|6
1652856680000|2022-05-18 06:51:20|753.11|736.01|752.72|735.62|753.11|736.01|752.72|735.62|8
1652856690000|2022-05-18 06:51:30|752.7|735.6|752.14|735.04|752.7|735.6|752.14|735.04|17
1652856700000|2022-05-18 06:51:40|752.16|735.06|751.95|734.85|752.17|735.07|751.95|734.85|10
1652856710000|2022-05-18 06:51:50|751.93|734.83|751.88|734.78|752.22|735.12|751.88|734.78|9
1652856720000|2022-05-18 06:52:00|752.08|734.98|751.88|734.78|752.08|734.98|751.88|734.78|2
1652856730000|2022-05-18 06:52:10|751.85|734.75|752.07|734.97|752.07|734.97|751.85|734.75|3
1652856740000|2022-05-18 06:52:20|752.28|735.18|752.84|735.74|752.85|735.75|752.26|735.16|14
1652856750000|2022-05-18 06:52:30|752.71|735.61|752.6|735.5|752.71|735.61|752.45|735.35|6
1652856760000|2022-05-18 06:52:40|752.36|735.26|752.26|735.16|752.49|735.39|752.26|735.16|5
1652856770000|2022-05-18 06:52:50|752.24|735.14|752.01|734.91|752.24|735.14|752.01|734.91|4
1652856780000|2022-05-18 06:53:00|752.2|735.1|751.96|734.86|752.6|735.5|751.96|734.86|13
1652856790000|2022-05-18 06:53:10|751.98|734.88|752.58|735.48|752.98|735.88|751.98|734.88|12
1652856800000|2022-05-18 06:53:20|752.96|735.86|753.05|735.95|753.05|735.95|752.94|735.84|6
1652856810000|2022-05-18 06:53:30|753.01|735.91|752.79|735.69|753.01|735.91|752.79|735.69|3
1652856820000|2022-05-18 06:53:40|752.81|735.71|753.01|735.91|753.01|735.91|752.72|735.62|9
1652856830000|2022-05-18 06:53:50|753.02|735.92|753.19|736.09|753.25|736.15|753.02|735.92|12
1652856840000|2022-05-18 06:54:00|753.08|735.98|752.89|735.79|753.2|736.1|752.89|735.79|15
1652856850000|2022-05-18 06:54:10|752.86|735.76|752.87|735.77|752.87|735.77|752.63|735.53|10
1652856860000|2022-05-18 06:54:20|752.89|735.79|752.91|735.81|752.99|735.89|752.89|735.79|7
1652856870000|2022-05-18 06:54:30|752.87|735.77|752.82|735.72|752.87|735.77|752.82|735.72|3
1652856880000|2022-05-18 06:54:40|752.85|735.75|752.88|735.78|752.9|735.8|752.85|735.75|5
1652856890000|2022-05-18 06:54:50|752.87|735.77|752.83|735.73|752.87|735.77|752.83|735.73|2
1652856900000|2022-05-18 06:55:00|752.84|735.74|752.89|735.79|752.89|735.79|752.84|735.74|2
1652856910000|2022-05-18 06:55:10|752.87|735.77|752.78|735.68|752.87|735.77|752.78|735.68|3
1652856920000|2022-05-18 06:55:20|752.85|735.75|752.88|735.78|752.88|735.78|752.83|735.73|5
1652856930000|2022-05-18 06:55:30|752.92|735.82|752.98|735.88|752.98|735.88|752.92|735.82|2
1652856940000|2022-05-18 06:55:40|753.33|736.23|752.79|735.69|753.48|736.38|752.79|735.69|10
1652856960000|2022-05-18 06:56:00|752.77|735.67|752.6|735.5|752.77|735.67|752.56|735.46|6
1652856970000|2022-05-18 06:56:10|752.68|735.58|752.83|735.73|753.22|736.12|752.68|735.58|13
1652856980000|2022-05-18 06:56:20|752.81|735.71|751.99|734.89|752.81|735.71|751.99|734.89|13
1652856990000|2022-05-18 06:56:30|752.02|734.92|752.45|735.35|752.45|735.35|752.02|734.92|3
1652857000000|2022-05-18 06:56:40|752.1|735|751.99|734.89|752.1|735|751.99|734.89|5
1652857010000|2022-05-18 06:56:50|752.02|734.92|751.66|734.56|752.07|734.97|751.66|734.56|10
1652857020000|2022-05-18 06:57:00|751.64|734.54|751.92|734.82|751.94|734.84|751.63|734.53|11
1652857030000|2022-05-18 06:57:10|751.9|734.8|751.81|734.71|751.9|734.8|751.64|734.54|12
1652857040000|2022-05-18 06:57:20|751.76|734.66|751.86|734.76|751.86|734.76|751.62|734.52|7
1652857050000|2022-05-18 06:57:30|751.95|734.85|752.14|735.04|752.45|735.35|751.95|734.85|6
1652857060000|2022-05-18 06:57:40|752.07|734.97|751.13|734.03|752.07|734.97|751.13|734.03|20
1652857070000|2022-05-18 06:57:50|751.11|734.01|750.96|733.86|751.11|734.01|750.96|733.86|9
1652857080000|2022-05-18 06:58:00|750.8|733.7|751.01|733.91|751.03|733.93|750.74|733.64|12
1652857090000|2022-05-18 06:58:10|751.03|733.93|751.79|734.69|751.8|734.7|751.03|733.93|13
1652857100000|2022-05-18 06:58:20|751.51|734.41|751|733.9|751.51|734.41|751|733.9|14
1652857110000|2022-05-18 06:58:30|751.1|734|750.99|733.89|751.1|734|750.99|733.89|5
1652857120000|2022-05-18 06:58:40|750.97|733.87|750.77|733.67|750.97|733.87|750.72|733.62|14
1652857130000|2022-05-18 06:58:50|750.75|733.65|750.81|733.71|750.81|733.71|750.71|733.61|4
1652857140000|2022-05-18 06:59:00|750.79|733.69|750.77|733.67|750.79|733.69|750.69|733.59|4
1652857150000|2022-05-18 06:59:10|750.66|733.56|750.64|733.54|750.66|733.56|750.64|733.54|2
1652857160000|2022-05-18 06:59:20|750.62|733.52|750.61|733.51|750.62|733.52|750.58|733.48|6
1652857170000|2022-05-18 06:59:30|750.8|733.7|750.89|733.79|750.91|733.81|750.8|733.7|5
1652857180000|2022-05-18 06:59:40|750.85|733.75|751.13|734.03|751.13|734.03|750.83|733.73|10
1652857190000|2022-05-18 06:59:50|751.2|734.1|751.1|734|751.21|734.11|750.87|733.77|9
1652857200000|2022-05-18 07:00:00|751.12|734.02|751.99|734.89|751.99|734.89|751.09|733.99|13
1652857210000|2022-05-18 07:00:10|752.1|735|751.31|734.21|752.17|735.07|751.24|734.14|19
1652857220000|2022-05-18 07:00:20|751.4|734.3|751.97|734.87|751.97|734.87|751.4|734.3|12
1652857230000|2022-05-18 07:00:30|752|734.9|752.91|735.81|752.91|735.81|752|734.9|14
1652857240000|2022-05-18 07:00:40|752.95|735.85|753.81|736.71|753.88|736.78|752.95|735.85|19
1652857250000|2022-05-18 07:00:50|753.82|736.72|753.26|736.16|753.83|736.73|753.24|736.14|13
1652857260000|2022-05-18 07:01:00|753.29|736.19|753.28|736.18|753.76|736.66|753.27|736.17|16
1652857270000|2022-05-18 07:01:10|753.29|736.19|753.26|736.16|753.31|736.21|753.07|735.97|10
1652857280000|2022-05-18 07:01:20|753.24|736.14|753.23|736.13|753.24|736.14|753.15|736.05|8
1652857290000|2022-05-18 07:01:30|753.13|736.03|752.94|735.84|753.14|736.04|752.94|735.84|9
1652857300000|2022-05-18 07:01:40|752.91|735.81|752.25|735.15|752.91|735.81|752.25|735.15|10
1652857310000|2022-05-18 07:01:50|752.23|735.13|752.1|735|752.23|735.13|752.1|735|3
1652857320000|2022-05-18 07:02:00|752.06|734.96|752.21|735.11|752.42|735.32|752.06|734.96|8
1652857330000|2022-05-18 07:02:10|752.2|735.1|752.02|734.92|752.2|735.1|752.02|734.92|9
1652857340000|2022-05-18 07:02:20|751.51|734.41|750.76|733.66|751.66|734.56|750.76|733.66|14
1652857350000|2022-05-18 07:02:30|750.95|733.85|750.96|733.86|751|733.9|750.68|733.58|14
1652857360000|2022-05-18 07:02:40|751.36|734.26|751.91|734.81|751.95|734.85|751.36|734.26|19
1652857370000|2022-05-18 07:02:50|751.96|734.86|751.96|734.86|751.96|734.86|751.96|734.86|1
1652857380000|2022-05-18 07:03:00|751.91|734.81|751.17|734.07|751.91|734.81|751.17|734.07|9
1652857390000|2022-05-18 07:03:10|751.34|734.24|751.13|734.03|751.58|734.48|751.13|734.03|12
1652857400000|2022-05-18 07:03:20|751.39|734.29|751.15|734.05|751.4|734.3|751.15|734.05|4
1652857410000|2022-05-18 07:03:30|751.39|734.29|751.92|734.82|751.95|734.85|751.37|734.27|8
1652857420000|2022-05-18 07:03:40|751.94|734.84|752.6|735.5|752.6|735.5|751.94|734.84|14
1652857430000|2022-05-18 07:03:50|752.68|735.58|753.01|735.91|753.01|735.91|752.68|735.58|5
1652857440000|2022-05-18 07:04:00|753.09|735.99|753|735.9|753.1|736|752.98|735.88|5
1652857450000|2022-05-18 07:04:10|753.01|735.91|753|735.9|753.01|735.91|752.98|735.88|3
1652857460000|2022-05-18 07:04:20|753.04|735.94|752.84|735.74|753.55|736.45|752.84|735.74|14
1652857470000|2022-05-18 07:04:30|753.11|736.01|753.15|736.05|753.15|736.05|753.11|736.01|3
1652857480000|2022-05-18 07:04:40|753.16|736.06|753.9|736.8|753.9|736.8|753.16|736.06|9
1652857490000|2022-05-18 07:04:50|753.92|736.82|754.13|737.03|754.52|737.42|753.92|736.82|8
1652857500000|2022-05-18 07:05:00|754.15|737.05|754.45|737.35|754.9|737.8|754.15|737.05|22
1652857510000|2022-05-18 07:05:10|754.22|737.12|754.01|736.91|754.22|737.12|754.01|736.91|6
1652857520000|2022-05-18 07:05:20|753.98|736.88|753.95|736.85|753.98|736.88|753.95|736.85|3
1652857530000|2022-05-18 07:05:30|753.93|736.83|753.21|736.11|753.93|736.83|753.2|736.1|8
1652857540000|2022-05-18 07:05:40|753.26|736.16|754.03|736.93|754.04|736.94|753.26|736.16|9
1652857550000|2022-05-18 07:05:50|753.97|736.87|754.15|737.05|754.19|737.09|753.97|736.87|11
1652857560000|2022-05-18 07:06:00|754.11|737.01|753.71|736.61|754.11|737.01|753.66|736.56|12
1652857570000|2022-05-18 07:06:10|753.9|736.8|754.04|736.94|754.04|736.94|753.88|736.78|7
1652857580000|2022-05-18 07:06:20|754.1|737|754.17|737.07|754.6|737.5|754.1|737|15
1652857590000|2022-05-18 07:06:30|754.05|736.95|754.99|737.89|755|737.9|754.05|736.95|14
1652857600000|2022-05-18 07:06:40|755.02|737.92|755.15|738.05|755.15|738.05|755.02|737.92|8
1652857610000|2022-05-18 07:06:50|755.16|738.06|755.22|738.12|755.3|738.2|755.16|738.06|12
1652857620000|2022-05-18 07:07:00|755.23|738.13|754.89|737.79|755.23|738.13|754.85|737.75|6
1652857630000|2022-05-18 07:07:10|755.14|738.04|754.15|737.05|755.23|738.13|754.11|737.01|13
1652857640000|2022-05-18 07:07:20|754.17|737.07|754.8|737.7|754.96|737.86|754.15|737.05|15
1652857650000|2022-05-18 07:07:30|754.75|737.65|754.28|737.18|754.75|737.65|754.19|737.09|11
1652857660000|2022-05-18 07:07:40|754.36|737.26|754.29|737.19|754.63|737.53|754.26|737.16|8
1652857670000|2022-05-18 07:07:50|754.37|737.27|754.29|737.19|754.63|737.53|754.29|737.19|4
1652857680000|2022-05-18 07:08:00|754.27|737.17|753.7|736.6|754.27|737.17|753.7|736.6|12
1652857690000|2022-05-18 07:08:10|753.67|736.57|753.34|736.24|753.67|736.57|753.34|736.24|5
1652857700000|2022-05-18 07:08:20|753.36|736.26|753.36|736.26|753.36|736.26|753.36|736.26|1
1652857710000|2022-05-18 07:08:30|753.58|736.48|754.02|736.92|754.07|736.97|753.58|736.48|13
1652857720000|2022-05-18 07:08:40|754.06|736.96|754.29|737.19|754.29|737.19|754.06|736.96|9
1652857730000|2022-05-18 07:08:50|754.31|737.21|754.92|737.82|754.94|737.84|754.31|737.21|9
1652857740000|2022-05-18 07:09:00|754.94|737.84|754.92|737.82|754.94|737.84|754.57|737.47|13
1652857760000|2022-05-18 07:09:20|754.96|737.86|755.02|737.92|755.02|737.92|754.96|737.86|5
1652857770000|2022-05-18 07:09:30|754.95|737.85|755.02|737.92|755.02|737.92|754.95|737.85|4
1652857780000|2022-05-18 07:09:40|755.03|737.93|754.66|737.56|755.05|737.95|754.66|737.56|11
1652857790000|2022-05-18 07:09:50|754.47|737.37|754.89|737.79|754.89|737.79|754.47|737.37|7
1652857800000|2022-05-18 07:10:00|754.79|737.69|754.12|737.02|754.79|737.69|754.07|736.97|17
1652857810000|2022-05-18 07:10:10|754.13|737.03|753.69|736.59|754.14|737.04|753.69|736.59|10
1652857820000|2022-05-18 07:10:20|753.7|736.6|754.1|737|754.24|737.14|753.7|736.6|12
1652857830000|2022-05-18 07:10:30|754.11|737.01|753.67|736.57|754.11|737.01|753.67|736.57|9
1652857840000|2022-05-18 07:10:40|753.88|736.78|753.95|736.85|754.02|736.92|753.88|736.78|5
1652857850000|2022-05-18 07:10:50|754|736.9|753.94|736.84|754|736.9|753.93|736.83|8
1652857860000|2022-05-18 07:11:00|753.95|736.85|753.67|736.57|753.99|736.89|753.67|736.57|8
1652857870000|2022-05-18 07:11:10|753.27|736.17|753.03|735.93|753.27|736.17|752.68|735.58|17
1652857880000|2022-05-18 07:11:20|753.1|736|752.91|735.81|753.1|736|752.91|735.81|4
1652857890000|2022-05-18 07:11:30|752.89|735.79|752.98|735.88|753.08|735.98|752.89|735.79|8
1652857900000|2022-05-18 07:11:40|752.91|735.81|752.98|735.88|753.03|735.93|752.85|735.75|6
1652857910000|2022-05-18 07:11:50|753|735.9|753|735.9|753|735.9|753|735.9|1
1652857920000|2022-05-18 07:12:00|752.93|735.83|752.83|735.73|752.93|735.83|752.83|735.73|4
1652857930000|2022-05-18 07:12:10|752.81|735.71|752.92|735.82|752.94|735.84|752.66|735.56|6
1652857950000|2022-05-18 07:12:30|753.09|735.99|753.1|736|753.1|736|753.07|735.97|3
1652857960000|2022-05-18 07:12:40|753.12|736.02|753.12|736.02|753.12|736.02|753.12|736.02|1
1652857970000|2022-05-18 07:12:50|753.13|736.03|753.21|736.11|753.21|736.11|753.13|736.03|4
1652857980000|2022-05-18 07:13:00|753.13|736.03|752.91|735.81|753.13|736.03|752.65|735.55|10
1652857990000|2022-05-18 07:13:10|752.51|735.41|752.24|735.14|752.51|735.41|752.17|735.07|9
1652858000000|2022-05-18 07:13:20|752.25|735.15|752.24|735.14|752.25|735.15|752.24|735.14|2
1652858010000|2022-05-18 07:13:30|752.2|735.1|752.23|735.13|752.23|735.13|752.19|735.09|5
1652858020000|2022-05-18 07:13:40|752.29|735.19|752.83|735.73|752.97|735.87|752.22|735.12|15
1652858030000|2022-05-18 07:13:50|752.52|735.42|752.3|735.2|752.52|735.42|752.3|735.2|5
1652858050000|2022-05-18 07:14:10|752.31|735.21|752.68|735.58|752.75|735.65|752.31|735.21|6
1652858060000|2022-05-18 07:14:20|752.62|735.52|752.33|735.23|752.62|735.52|752.33|735.23|3
1652858070000|2022-05-18 07:14:30|752.35|735.25|752.93|735.83|752.93|735.83|752.35|735.25|2
1652858080000|2022-05-18 07:14:40|752.92|735.82|752.91|735.81|752.92|735.82|752.91|735.81|2
1652858090000|2022-05-18 07:14:50|752.79|735.69|752.58|735.48|752.79|735.69|752.58|735.48|6
1652858100000|2022-05-18 07:15:00|752.82|735.72|753.01|735.91|753.06|735.96|752.82|735.72|8
1652858110000|2022-05-18 07:15:10|752.99|735.89|752.8|735.7|752.99|735.89|752.63|735.53|13
1652858120000|2022-05-18 07:15:20|752.85|735.75|752.84|735.74|752.85|735.75|752.84|735.74|2
1652858130000|2022-05-18 07:15:30|752.85|735.75|753.08|735.98|753.14|736.04|752.85|735.75|7
1652858140000|2022-05-18 07:15:40|752.94|735.84|752.85|735.75|752.94|735.84|752.76|735.66|7
1652858160000|2022-05-18 07:16:00|752.83|735.73|752.31|735.21|752.83|735.73|752.3|735.2|7
1652858170000|2022-05-18 07:16:10|752.25|735.15|752.84|735.74|752.9|735.8|752.15|735.05|11
1652858180000|2022-05-18 07:16:20|752.83|735.73|752.91|735.81|752.91|735.81|752.82|735.72|6
1652858190000|2022-05-18 07:16:30|752.97|735.87|753|735.9|753.11|736.01|752.97|735.87|9
1652858200000|2022-05-18 07:16:40|752.99|735.89|752.94|735.84|753.04|735.94|752.94|735.84|7
1652858210000|2022-05-18 07:16:50|752.89|735.79|752.08|734.98|752.89|735.79|752.08|734.98|17
1652858220000|2022-05-18 07:17:00|752.12|735.02|752.03|734.93|752.12|735.02|751.97|734.87|7
1652858230000|2022-05-18 07:17:10|751.98|734.88|752|734.9|752|734.9|751.98|734.88|2
1652858240000|2022-05-18 07:17:20|752.04|734.94|752.34|735.24|752.34|735.24|752.04|734.94|3
1652858260000|2022-05-18 07:17:40|752.26|735.16|752.16|735.06|752.26|735.16|752.15|735.05|4
1652858290000|2022-05-18 07:18:10|752.14|735.04|752.47|735.37|752.47|735.37|752.14|735.04|2
1652858300000|2022-05-18 07:18:20|752.31|735.21|752.17|735.07|752.47|735.37|752.17|735.07|7
1652858310000|2022-05-18 07:18:30|751.74|734.64|751.99|734.89|751.99|734.89|751.16|734.06|9
1652858320000|2022-05-18 07:18:40|752.36|735.26|752.6|735.5|752.6|735.5|752.36|735.26|2
1652858330000|2022-05-18 07:18:50|752.89|735.79|753.07|735.97|753.17|736.07|752.89|735.79|10
1652858340000|2022-05-18 07:19:00|753.1|736|753.23|736.13|753.33|736.23|752.99|735.89|18
1652858350000|2022-05-18 07:19:10|753.18|736.08|753.28|736.18|753.94|736.84|753.18|736.08|14
1652858360000|2022-05-18 07:19:20|753.27|736.17|752.97|735.87|753.27|736.17|752.97|735.87|7
1652858370000|2022-05-18 07:19:30|752.94|735.84|752.9|735.8|752.94|735.84|752.9|735.8|3
1652858390000|2022-05-18 07:19:50|752.68|735.58|752.3|735.2|752.68|735.58|752.21|735.11|9
1652858400000|2022-05-18 07:20:00|752.4|735.3|752.6|735.5|752.63|735.53|752.16|735.06|10
1652858410000|2022-05-18 07:20:10|752.63|735.53|752.9|735.8|752.9|735.8|752.63|735.53|5
1652858420000|2022-05-18 07:20:20|752.97|735.87|753.28|736.18|753.36|736.26|752.95|735.85|10
1652858430000|2022-05-18 07:20:30|753.25|736.15|753.03|735.93|753.25|736.15|753.03|735.93|2
1652858440000|2022-05-18 07:20:40|753.1|736|753.29|736.19|753.32|736.22|753.1|736|9
1652858450000|2022-05-18 07:20:50|753.3|736.2|753.33|736.23|753.33|736.23|753.22|736.12|8
1652858460000|2022-05-18 07:21:00|753.34|736.24|753.55|736.45|753.55|736.45|753.34|736.24|3
1652858470000|2022-05-18 07:21:10|753.81|736.71|753.58|736.48|753.95|736.85|753.33|736.23|16
1652858480000|2022-05-18 07:21:20|753.35|736.25|753.55|736.45|753.58|736.48|753.35|736.25|3
1652858490000|2022-05-18 07:21:30|753.58|736.48|753.53|736.43|753.58|736.48|753.29|736.19|6
1652858500000|2022-05-18 07:21:40|753.3|736.2|753.4|736.3|753.43|736.33|753.3|736.2|5
1652858510000|2022-05-18 07:21:50|753.43|736.33|753.3|736.2|753.59|736.49|753.29|736.19|8
1652858520000|2022-05-18 07:22:00|753.31|736.21|753.39|736.29|753.49|736.39|753.31|736.21|7
1652858530000|2022-05-18 07:22:10|753.44|736.34|753.36|736.26|753.44|736.34|753.29|736.19|7
1652858540000|2022-05-18 07:22:20|753.4|736.3|753.92|736.82|754|736.9|753.4|736.3|12
1652858550000|2022-05-18 07:22:30|753.95|736.85|754|736.9|754|736.9|753.93|736.83|5
1652858560000|2022-05-18 07:22:40|754.01|736.91|753.99|736.89|754.01|736.91|753.99|736.89|3
1652858570000|2022-05-18 07:22:50|753.97|736.87|753.96|736.86|753.97|736.87|753.96|736.86|2
1652858580000|2022-05-18 07:23:00|753.93|736.83|753.93|736.83|753.93|736.83|753.93|736.83|1
1652858590000|2022-05-18 07:23:10|753.91|736.81|753.61|736.51|753.91|736.81|753.61|736.51|2
1652858600000|2022-05-18 07:23:20|753.65|736.55|754.1|737|754.1|737|753.65|736.55|10
1652858610000|2022-05-18 07:23:30|754.11|737.01|754.1|737|754.11|737.01|754.1|737|2
1652858620000|2022-05-18 07:23:40|753.88|736.78|753.76|736.66|754|736.9|753.76|736.66|6
1652858630000|2022-05-18 07:23:50|753.73|736.63|753.73|736.63|753.73|736.63|753.73|736.63|1
1652858640000|2022-05-18 07:24:00|753.34|736.24|753.18|736.08|753.34|736.24|753.18|736.08|6
1652858650000|2022-05-18 07:24:10|753.19|736.09|752.99|735.89|753.2|736.1|752.99|735.89|8
1652858660000|2022-05-18 07:24:20|752.98|735.88|752.72|735.62|752.98|735.88|752.66|735.56|12
1652858670000|2022-05-18 07:24:30|752.7|735.6|752.68|735.58|752.7|735.6|752.67|735.57|5
1652858680000|2022-05-18 07:24:40|752.67|735.57|753.08|735.98|753.12|736.02|752.67|735.57|7
1652858690000|2022-05-18 07:24:50|753.01|735.91|752.94|735.84|753.01|735.91|752.94|735.84|3
1652858700000|2022-05-18 07:25:00|752.96|735.86|753|735.9|753|735.9|752.96|735.86|3
1652858710000|2022-05-18 07:25:10|752.98|735.88|752.7|735.6|752.98|735.88|752.7|735.6|7
1652858720000|2022-05-18 07:25:20|752.69|735.59|752.67|735.57|752.69|735.59|752.67|735.57|4
1652858730000|2022-05-18 07:25:30|752.64|735.54|752.62|735.52|752.64|735.54|752.62|735.52|3
1652858740000|2022-05-18 07:25:40|752.6|735.5|752.68|735.58|752.68|735.58|752.6|735.5|2
1652858750000|2022-05-18 07:25:50|752.73|735.63|753.03|735.93|753.14|736.04|752.73|735.63|12
1652858760000|2022-05-18 07:26:00|753.02|735.92|753.06|735.96|753.08|735.98|753.01|735.91|6
1652858770000|2022-05-18 07:26:10|753.05|735.95|752.72|735.62|753.05|735.95|752.72|735.62|5
1652858780000|2022-05-18 07:26:20|752.75|735.65|752.73|735.63|752.75|735.65|752.73|735.63|3
1652858820000|2022-05-18 07:27:00|752.7|735.6|752.14|735.04|752.7|735.6|752.14|735.04|7
1652858830000|2022-05-18 07:27:10|752.12|735.02|752.37|735.27|752.37|735.27|752.01|734.91|18
1652858850000|2022-05-18 07:27:30|752.53|735.43|752.95|735.85|752.95|735.85|752.53|735.43|7
1652858860000|2022-05-18 07:27:40|752.89|735.79|752.87|735.77|752.89|735.79|752.69|735.59|8
1652858870000|2022-05-18 07:27:50|753.01|735.91|753.04|735.94|753.04|735.94|753|735.9|16
1652858880000|2022-05-18 07:28:00|753.03|735.93|753.11|736.01|753.11|736.01|752.92|735.82|10
1652858890000|2022-05-18 07:28:10|753.19|736.09|753.8|736.7|753.8|736.7|753.19|736.09|8
1652858900000|2022-05-18 07:28:20|753.81|736.71|753.9|736.8|753.9|736.8|753.81|736.71|3
1652858910000|2022-05-18 07:28:30|754|736.9|753.62|736.52|754|736.9|753.62|736.52|10
1652858920000|2022-05-18 07:28:40|753.65|736.55|753.7|736.6|753.7|736.6|753.65|736.55|2
1652858930000|2022-05-18 07:28:50|753.8|736.7|753.8|736.7|753.8|736.7|753.8|736.7|1
1652858940000|2022-05-18 07:29:00|753.64|736.54|753.08|735.98|753.64|736.54|753.08|735.98|10
1652858950000|2022-05-18 07:29:10|753.1|736|753.08|735.98|753.1|736|753.08|735.98|2
1652858960000|2022-05-18 07:29:20|753.05|735.95|752.09|734.99|753.05|735.95|752.09|734.99|17
1652858970000|2022-05-18 07:29:30|752.08|734.98|751.95|734.85|752.08|734.98|751.95|734.85|6
1652859000000|2022-05-18 07:30:00|752|734.9|752.33|735.23|752.53|735.43|752|734.9|11
1652859010000|2022-05-18 07:30:10|752.12|735.02|751.99|734.89|752.12|735.02|751.99|734.89|7
1652859020000|2022-05-18 07:30:20|752.01|734.91|752.45|735.35|752.45|735.35|752.01|734.91|3
1652859030000|2022-05-18 07:30:30|752.53|735.43|753.48|736.38|753.48|736.38|752.53|735.43|6
1652859040000|2022-05-18 07:30:40|753.55|736.45|754.01|736.91|754.05|736.95|753.55|736.45|7
1652859050000|2022-05-18 07:30:50|753.98|736.88|753.98|736.88|753.98|736.88|753.65|736.55|4
1652859060000|2022-05-18 07:31:00|753.96|736.86|753.99|736.89|754.02|736.92|753.96|736.86|5
1652859070000|2022-05-18 07:31:10|753.65|736.55|754.01|736.91|754.01|736.91|753.65|736.55|5
1652859080000|2022-05-18 07:31:20|753.99|736.89|753.68|736.58|753.99|736.89|753.65|736.55|7
1652859090000|2022-05-18 07:31:30|753.41|736.31|753.37|736.27|753.51|736.41|753.06|735.96|11
1652859100000|2022-05-18 07:31:40|753.55|736.45|753.37|736.27|753.55|736.45|753.37|736.27|2
1652859110000|2022-05-18 07:31:50|753.16|736.06|753.11|736.01|753.16|736.06|753.11|736.01|3
1652859120000|2022-05-18 07:32:00|753.1|736|753.1|736|753.11|736.01|753.07|735.97|4
1652859130000|2022-05-18 07:32:10|752.93|735.83|752.31|735.21|752.93|735.83|752.31|735.21|5
1652859140000|2022-05-18 07:32:20|752.28|735.18|752.68|735.58|752.68|735.58|752.28|735.18|6
1652859150000|2022-05-18 07:32:30|752.98|735.88|752.65|735.55|753.06|735.96|752.65|735.55|10
1652859160000|2022-05-18 07:32:40|752.64|735.54|752.23|735.13|752.64|735.54|752.23|735.13|6
1652859170000|2022-05-18 07:32:50|752.54|735.44|752.23|735.13|752.59|735.49|752.23|735.13|4
1652859180000|2022-05-18 07:33:00|752.22|735.12|752|734.9|752.22|735.12|752|734.9|6
1652859190000|2022-05-18 07:33:10|751.96|734.86|751.92|734.82|751.97|734.87|751.92|734.82|5
1652859200000|2022-05-18 07:33:20|751.99|734.89|751.7|734.6|751.99|734.89|751.7|734.6|7
1652859210000|2022-05-18 07:33:30|751.68|734.58|751.71|734.61|751.93|734.83|751.68|734.58|7
1652859220000|2022-05-18 07:33:40|751.73|734.63|751.99|734.89|752.01|734.91|751.71|734.61|5
1652859230000|2022-05-18 07:33:50|751.97|734.87|751.91|734.81|751.97|734.87|751.91|734.81|2
1652859240000|2022-05-18 07:34:00|751.98|734.88|752.01|734.91|752.01|734.91|751.98|734.88|2
1652859250000|2022-05-18 07:34:10|752|734.9|751.69|734.59|752.01|734.91|751.69|734.59|8
1652859260000|2022-05-18 07:34:20|751.73|734.63|751.94|734.84|751.94|734.84|751.68|734.58|8
1652859270000|2022-05-18 07:34:30|752.02|734.92|752.02|734.92|752.02|734.92|752.02|734.92|1
1652859280000|2022-05-18 07:34:40|752.09|734.99|752.12|735.02|752.12|735.02|752.09|734.99|3
1652859290000|2022-05-18 07:34:50|752.13|735.03|752.13|735.03|752.15|735.05|752.13|735.03|3
1652859300000|2022-05-18 07:35:00|752.45|735.35|752.45|735.35|752.45|735.35|752.45|735.35|1
1652859310000|2022-05-18 07:35:10|752.53|735.43|752.9|735.8|752.9|735.8|752.53|735.43|5
1652859320000|2022-05-18 07:35:20|753|735.9|753.64|736.54|753.88|736.78|753|735.9|13
1652859330000|2022-05-18 07:35:30|753.43|736.33|753.01|735.91|753.43|736.33|753|735.9|7
1652859340000|2022-05-18 07:35:40|752.99|735.89|752.62|735.52|752.99|735.89|752.62|735.52|6
1652859350000|2022-05-18 07:35:50|752.63|735.53|753.05|735.95|753.05|735.95|752.63|735.53|14
1652859360000|2022-05-18 07:36:00|753.07|735.97|752.89|735.79|753.08|735.98|752.68|735.58|11
1652859370000|2022-05-18 07:36:10|752.83|735.73|752.8|735.7|752.93|735.83|752.8|735.7|9
1652859380000|2022-05-18 07:36:20|752.87|735.77|752.78|735.68|752.87|735.77|752.78|735.68|3
1652859390000|2022-05-18 07:36:30|752.77|735.67|752.61|735.51|752.77|735.67|752.61|735.51|5
1652859400000|2022-05-18 07:36:40|752.63|735.53|752.75|735.65|752.78|735.68|752.63|735.53|4
1652859440000|2022-05-18 07:37:20|752.62|735.52|752.58|735.48|752.62|735.52|752.55|735.45|4
1652859450000|2022-05-18 07:37:30|752.6|735.5|752.6|735.5|752.6|735.5|752.6|735.5|1
1652859460000|2022-05-18 07:37:40|752.9|735.8|753.01|735.91|753.01|735.91|752.9|735.8|4
1652859470000|2022-05-18 07:37:50|753.03|735.93|753.05|735.95|753.1|736|753.03|735.93|6
1652859480000|2022-05-18 07:38:00|752.77|735.67|752.77|735.67|752.77|735.67|752.77|735.67|1
1652859490000|2022-05-18 07:38:10|752.99|735.89|752.79|735.69|752.99|735.89|752.79|735.69|3
1652859500000|2022-05-18 07:38:20|752.99|735.89|752.66|735.56|752.99|735.89|752.66|735.56|5
1652859520000|2022-05-18 07:38:40|752.68|735.58|753.06|735.96|753.06|735.96|752.68|735.58|4
1652859530000|2022-05-18 07:38:50|752.8|735.7|752.78|735.68|752.8|735.7|752.78|735.68|2
1652859540000|2022-05-18 07:39:00|752.67|735.57|752.68|735.58|752.68|735.58|752.62|735.52|4
1652859550000|2022-05-18 07:39:10|752.69|735.59|752.64|735.54|752.74|735.64|752.64|735.54|6
1652859570000|2022-05-18 07:39:30|752.66|735.56|752.96|735.86|752.96|735.86|752.66|735.56|2
1652859580000|2022-05-18 07:39:40|752.97|735.87|753.06|735.96|753.06|735.96|752.97|735.87|4
1652859590000|2022-05-18 07:39:50|753.13|736.03|753.14|736.04|753.18|736.08|753.13|736.03|5
1652859600000|2022-05-18 07:40:00|753.03|735.93|752.85|735.75|753.03|735.93|752.63|735.53|11
1652859610000|2022-05-18 07:40:10|752.91|735.81|752.91|735.81|752.91|735.81|752.91|735.81|1
1652859620000|2022-05-18 07:40:20|752.94|735.84|753.13|736.03|753.48|736.38|752.91|735.81|8
1652859630000|2022-05-18 07:40:30|753.15|736.05|753.19|736.09|753.24|736.14|753.1|736|12
1652859640000|2022-05-18 07:40:40|753.48|736.38|753.04|735.94|753.48|736.38|753.01|735.91|10
1652859650000|2022-05-18 07:40:50|753.13|736.03|753.15|736.05|753.4|736.3|753.07|735.97|13
1652859660000|2022-05-18 07:41:00|753.1|736|753.27|736.17|753.88|736.78|753.1|736|16
1652859680000|2022-05-18 07:41:20|753.52|736.42|753.27|736.17|753.52|736.42|753.23|736.13|7
1652859690000|2022-05-18 07:41:30|753.51|736.41|753.55|736.45|753.55|736.45|753.27|736.17|4
1652859700000|2022-05-18 07:41:40|753.65|736.55|754|736.9|754|736.9|753.65|736.55|2
1652859710000|2022-05-18 07:41:50|753.99|736.89|753.58|736.48|753.99|736.89|753.58|736.48|3
1652859720000|2022-05-18 07:42:00|753.61|736.51|754.01|736.91|754.01|736.91|753.61|736.51|6
1652859730000|2022-05-18 07:42:10|754.02|736.92|753.62|736.52|754.02|736.92|753.62|736.52|6
1652859760000|2022-05-18 07:42:40|753.65|736.55|754.02|736.92|754.07|736.97|753.65|736.55|11
1652859770000|2022-05-18 07:42:50|753.94|736.84|754|736.9|754.01|736.91|753.67|736.57|7
1652859780000|2022-05-18 07:43:00|753.98|736.88|753.67|736.57|754.01|736.91|753.67|736.57|7
1652859790000|2022-05-18 07:43:10|753.91|736.81|753.9|736.8|753.91|736.81|753.9|736.8|2
1652859800000|2022-05-18 07:43:20|753.93|736.83|754.04|736.94|754.09|736.99|753.93|736.83|8
1652859810000|2022-05-18 07:43:30|754.01|736.91|753.29|736.19|754.01|736.91|753.23|736.13|6
1652859820000|2022-05-18 07:43:40|753.21|736.11|753.54|736.44|753.54|736.44|753.21|736.11|5
1652859830000|2022-05-18 07:43:50|753.55|736.45|753.99|736.89|753.99|736.89|753.55|736.45|9
1652859840000|2022-05-18 07:44:00|753.96|736.86|753.65|736.55|753.96|736.86|753.32|736.22|7
1652859850000|2022-05-18 07:44:10|753.69|736.59|753.68|736.58|753.94|736.84|753.68|736.58|6
1652859860000|2022-05-18 07:44:20|753.92|736.82|753.95|736.85|753.95|736.85|753.92|736.82|7
1652859870000|2022-05-18 07:44:30|753.96|736.86|754.05|736.95|754.05|736.95|753.96|736.86|7
1652859880000|2022-05-18 07:44:40|754.02|736.92|754.02|736.92|754.02|736.92|753.95|736.85|3
1652859890000|2022-05-18 07:44:50|754.04|736.94|753.75|736.65|754.11|737.01|753.75|736.65|17
1652859900000|2022-05-18 07:45:00|753.76|736.66|754.45|737.35|754.45|737.35|753.76|736.66|5
1652859910000|2022-05-18 07:45:10|754.22|737.12|753.99|736.89|754.22|737.12|753.98|736.88|9
1652859920000|2022-05-18 07:45:20|754.01|736.91|753.96|736.86|754.02|736.92|753.95|736.85|9
1652859930000|2022-05-18 07:45:30|753.97|736.87|753.85|736.75|753.97|736.87|753.84|736.74|7
1652859940000|2022-05-18 07:45:40|753.65|736.55|753.56|736.46|753.65|736.55|753.56|736.46|6
1652859950000|2022-05-18 07:45:50|753.53|736.43|753.82|736.72|753.82|736.72|753.53|736.43|5
1652859960000|2022-05-18 07:46:00|753.67|736.57|753.6|736.5|753.67|736.57|753.6|736.5|4
1652859970000|2022-05-18 07:46:10|753.58|736.48|753.58|736.48|753.58|736.48|753.58|736.48|1
1652859980000|2022-05-18 07:46:20|753.62|736.52|753.58|736.48|753.62|736.52|753.58|736.48|3
1652859990000|2022-05-18 07:46:30|753.57|736.47|753.55|736.45|753.57|736.47|753.55|736.45|2
1652860010000|2022-05-18 07:46:50|753.54|736.44|753.53|736.43|753.54|736.44|753.53|736.43|2
1652860040000|2022-05-18 07:47:20|753.58|736.48|753.56|736.46|753.58|736.48|753.56|736.46|2
1652860050000|2022-05-18 07:47:30|753.54|736.44|753.52|736.42|753.54|736.44|753.52|736.42|2
1652860060000|2022-05-18 07:47:40|753.5|736.4|753.5|736.4|753.5|736.4|753.5|736.4|1
1652860070000|2022-05-18 07:47:50|753.48|736.38|753.75|736.65|753.75|736.65|753.48|736.38|6
1652860080000|2022-05-18 07:48:00|753.84|736.74|754.03|736.93|754.03|736.93|753.81|736.71|9
1652860090000|2022-05-18 07:48:10|754.05|736.95|754.68|737.58|754.68|737.58|754.05|736.95|15
1652860100000|2022-05-18 07:48:20|754.67|737.57|754.4|737.3|754.68|737.58|754.26|737.16|10
1652860110000|2022-05-18 07:48:30|754.66|737.56|754.66|737.56|754.66|737.56|754.65|737.55|5
1652860120000|2022-05-18 07:48:40|754.98|737.88|755.07|737.97|755.07|737.97|754.85|737.75|12
1652860130000|2022-05-18 07:48:50|755.06|737.96|755.05|737.95|755.06|737.96|755.01|737.91|8
1652860140000|2022-05-18 07:49:00|755.14|738.04|755.76|738.66|755.79|738.69|755.14|738.04|12
1652860150000|2022-05-18 07:49:10|755.75|738.65|755.33|738.23|755.75|738.65|755.33|738.23|8
1652860160000|2022-05-18 07:49:20|755.34|738.24|755.15|738.05|755.34|738.24|755.13|738.03|4
1652860170000|2022-05-18 07:49:30|755.06|737.96|754.99|737.89|755.07|737.97|754.65|737.55|11
1652860180000|2022-05-18 07:49:40|754.97|737.87|754.97|737.87|754.97|737.87|754.97|737.87|1
1652860190000|2022-05-18 07:49:50|754.95|737.85|754.68|737.58|754.95|737.85|754.63|737.53|7
1652860200000|2022-05-18 07:50:00|754.66|737.56|754.36|737.26|754.66|737.56|754.36|737.26|5
1652860210000|2022-05-18 07:50:10|754.3|737.2|754.31|737.21|754.56|737.46|754.3|737.2|11
1652860220000|2022-05-18 07:50:20|754.33|737.23|754.3|737.2|754.34|737.24|754.3|737.2|10
1652860230000|2022-05-18 07:50:30|754.32|737.22|754.32|737.22|754.32|737.22|754.32|737.22|1
1652860240000|2022-05-18 07:50:40|754.35|737.25|754.58|737.48|754.58|737.48|754.35|737.25|2
1652860250000|2022-05-18 07:50:50|754.37|737.27|754.33|737.23|754.37|737.27|754.33|737.23|2
1652860260000|2022-05-18 07:51:00|754.37|737.27|754.58|737.48|754.58|737.48|754.33|737.23|7
1652860270000|2022-05-18 07:51:10|754.6|737.5|754.69|737.59|754.69|737.59|754.6|737.5|3
1652860280000|2022-05-18 07:51:20|754.67|737.57|754.67|737.57|754.68|737.58|754.66|737.56|4
1652860290000|2022-05-18 07:51:30|754.69|737.59|754.68|737.58|754.69|737.59|754.68|737.58|2
1652860310000|2022-05-18 07:51:50|754.67|737.57|754.63|737.53|754.67|737.57|754.63|737.53|3
1652860320000|2022-05-18 07:52:00|754.66|737.56|754.66|737.56|754.66|737.56|754.66|737.56|1
1652860330000|2022-05-18 07:52:10|754.65|737.55|754.66|737.56|754.66|737.56|754.65|737.55|2
1652860340000|2022-05-18 07:52:20|754.65|737.55|754.66|737.56|754.66|737.56|754.65|737.55|2
1652860350000|2022-05-18 07:52:30|754.65|737.55|754.65|737.55|754.65|737.55|754.65|737.55|1
1652860370000|2022-05-18 07:52:50|754.66|737.56|754.72|737.62|754.75|737.65|754.66|737.56|5
1652860380000|2022-05-18 07:53:00|754.71|737.61|754.7|737.6|754.71|737.61|754.68|737.58|6
1652860390000|2022-05-18 07:53:10|754.8|737.7|754.97|737.87|755.13|738.03|754.8|737.7|4
1652860410000|2022-05-18 07:53:30|754.95|737.85|754.68|737.58|754.95|737.85|754.68|737.58|6
1652860420000|2022-05-18 07:53:40|754.7|737.6|754.7|737.6|754.73|737.63|754.7|737.6|5
1652860440000|2022-05-18 07:54:00|754.73|737.63|754.71|737.61|754.73|737.63|754.71|737.61|5
1652860460000|2022-05-18 07:54:20|754.69|737.59|754.71|737.61|754.71|737.61|754.69|737.59|2
1652860470000|2022-05-18 07:54:30|755.14|738.04|755.2|738.1|755.2|738.1|755.14|738.04|3
1652860480000|2022-05-18 07:54:40|755.19|738.09|755.14|738.04|755.19|738.09|755.14|738.04|4
1652860490000|2022-05-18 07:54:50|755.2|738.1|755.15|738.05|755.2|738.1|755.15|738.05|2
1652860500000|2022-05-18 07:55:00|755.14|738.04|754.97|737.87|755.14|738.04|754.97|737.87|3
1652860510000|2022-05-18 07:55:10|754.98|737.88|755.12|738.02|755.12|738.02|754.98|737.88|2
1652860520000|2022-05-18 07:55:20|755.13|738.03|755.55|738.45|755.55|738.45|755.13|738.03|3
1652860540000|2022-05-18 07:55:40|755.62|738.52|755.63|738.53|755.63|738.53|755.62|738.52|2
1652860550000|2022-05-18 07:55:50|755.99|738.89|755.97|738.87|755.99|738.89|755.92|738.82|8
1652860560000|2022-05-18 07:56:00|755.96|738.86|756.5|739.4|756.5|739.4|755.92|738.82|10
1652860570000|2022-05-18 07:56:10|756.57|739.47|757|739.9|757|739.9|756.57|739.47|5
1652860580000|2022-05-18 07:56:20|757.02|739.92|757.02|739.92|757.03|739.93|757.02|739.92|3
1652860590000|2022-05-18 07:56:30|756.67|739.57|756.62|739.52|756.94|739.84|756.62|739.52|7
1652860600000|2022-05-18 07:56:40|756.4|739.3|756.62|739.52|756.62|739.52|756.36|739.26|4
1652860610000|2022-05-18 07:56:50|756.73|739.63|756.73|739.63|756.73|739.63|756.73|739.63|1
1652860620000|2022-05-18 07:57:00|756.72|739.62|756.87|739.77|756.89|739.79|756.72|739.62|5
1652860630000|2022-05-18 07:57:10|756.88|739.78|756.65|739.55|756.99|739.89|756.65|739.55|6
1652860650000|2022-05-18 07:57:30|756.64|739.54|756.62|739.52|756.64|739.54|756.35|739.25|4
1652860670000|2022-05-18 07:57:50|756.73|739.63|756.99|739.89|757.03|739.93|756.73|739.63|6
1652860680000|2022-05-18 07:58:00|756.98|739.88|757.06|739.96|757.06|739.96|756.97|739.87|9
1652860690000|2022-05-18 07:58:10|757.13|740.03|757.58|740.48|757.58|740.48|757.13|740.03|7
1652860700000|2022-05-18 07:58:20|757.6|740.5|757.95|740.85|757.99|740.89|757.6|740.5|9
1652860710000|2022-05-18 07:58:30|758.08|740.98|758.76|741.66|758.76|741.66|757.74|740.64|10
1652860720000|2022-05-18 07:58:40|758.78|741.68|758.7|741.6|758.86|741.76|758.7|741.6|4
1652860730000|2022-05-18 07:58:50|758.53|741.43|758.2|741.1|758.53|741.43|758.2|741.1|5
1652860740000|2022-05-18 07:59:00|758.13|741.03|758.41|741.31|758.69|741.59|758.13|741.03|9
1652860750000|2022-05-18 07:59:10|758.4|741.3|758.63|741.53|758.63|741.53|758.4|741.3|4
1652860760000|2022-05-18 07:59:20|758.62|741.52|758.53|741.43|758.62|741.52|758.53|741.43|2
1652860770000|2022-05-18 07:59:30|758.43|741.33|758.43|741.33|758.53|741.43|758.43|741.33|3
1652860780000|2022-05-18 07:59:40|758.42|741.32|758.42|741.32|758.43|741.33|758.41|741.31|7
1652860790000|2022-05-18 07:59:50|758.43|741.33|758.53|741.43|758.53|741.43|758.42|741.32|10
1652860800000|2022-05-18 08:00:00|758.55|741.45|758.62|741.52|758.62|741.52|758.52|741.42|4
1652860810000|2022-05-18 08:00:10|758.53|741.43|758.53|741.43|758.53|741.43|758.42|741.32|5
1652860820000|2022-05-18 08:00:20|758.43|741.33|758.62|741.52|758.62|741.52|758.41|741.31|10
1652860830000|2022-05-18 08:00:30|758.54|741.44|758.4|741.3|758.54|741.44|758.4|741.3|4
1652860840000|2022-05-18 08:00:40|758.42|741.32|758.39|741.29|758.42|741.32|758.39|741.29|2
1652860850000|2022-05-18 08:00:50|758.37|741.27|757.57|740.47|758.37|741.27|757.57|740.47|11
1652860860000|2022-05-18 08:01:00|757.56|740.46|757.77|740.67|757.79|740.69|757.54|740.44|9
1652860870000|2022-05-18 08:01:10|757.76|740.66|758.42|741.32|758.66|741.56|757.76|740.66|12
1652860880000|2022-05-18 08:01:20|758.66|741.56|758.66|741.56|758.66|741.56|758.66|741.56|1
1652860890000|2022-05-18 08:01:30|758.71|741.61|758.89|741.79|758.9|741.8|758.71|741.61|7
1652860900000|2022-05-18 08:01:40|758.83|741.73|758.57|741.47|758.83|741.73|758.57|741.47|2
1652860910000|2022-05-18 08:01:50|758.76|741.66|758.58|741.48|758.76|741.66|758.58|741.48|2
1652860920000|2022-05-18 08:02:00|758.76|741.66|758.56|741.46|758.78|741.68|758.56|741.46|5
1652860930000|2022-05-18 08:02:10|758.44|741.34|758.25|741.15|758.56|741.46|758.25|741.15|6
1652860940000|2022-05-18 08:02:20|758.23|741.13|757.7|740.6|758.23|741.13|757.7|740.6|11
1652860950000|2022-05-18 08:02:30|757.73|740.63|758.67|741.57|758.67|741.57|757.73|740.63|8
1652860980000|2022-05-18 08:03:00|758.79|741.69|759.12|742.02|759.36|742.26|758.78|741.68|15
1652860990000|2022-05-18 08:03:10|759.36|742.26|759.1|742|759.36|742.26|759.1|742|5
1652861000000|2022-05-18 08:03:20|759.36|742.26|759.13|742.03|759.36|742.26|759.1|742|9
1652861010000|2022-05-18 08:03:30|759.36|742.26|759.36|742.26|759.36|742.26|759.36|742.26|1
1652861020000|2022-05-18 08:03:40|759.17|742.07|759.36|742.26|759.36|742.26|759.17|742.07|6
1652861030000|2022-05-18 08:03:50|759.18|742.08|759.44|742.34|760|742.9|759.17|742.07|14
1652861040000|2022-05-18 08:04:00|759.36|742.26|759.66|742.56|760.13|743.03|759.29|742.19|13
1652861050000|2022-05-18 08:04:10|759.55|742.45|759.36|742.26|759.8|742.7|759.36|742.26|14
1652861060000|2022-05-18 08:04:20|759.37|742.27|759.4|742.3|759.4|742.3|759.37|742.27|3
1652861070000|2022-05-18 08:04:30|759.36|742.26|758.75|741.65|759.36|742.26|758.75|741.65|12
1652861080000|2022-05-18 08:04:40|758.73|741.63|759.14|742.04|759.22|742.12|758.73|741.63|11
1652861100000|2022-05-18 08:05:00|759.24|742.14|759.28|742.18|759.35|742.25|759.24|742.14|7
1652861110000|2022-05-18 08:05:10|759.24|742.14|759.09|741.99|759.24|742.14|759.09|741.99|7
1652861120000|2022-05-18 08:05:20|759.03|741.93|758.78|741.68|759.03|741.93|758.76|741.66|5
1652861130000|2022-05-18 08:05:30|758.77|741.67|758.77|741.67|758.77|741.67|758.76|741.66|3
1652861140000|2022-05-18 08:05:40|758.76|741.66|758.76|741.66|758.76|741.66|758.76|741.66|1
1652861150000|2022-05-18 08:05:50|758.73|741.63|758.7|741.6|758.73|741.63|758.7|741.6|3
1652861160000|2022-05-18 08:06:00|758.69|741.59|758.7|741.6|758.7|741.6|758.69|741.59|2
1652861170000|2022-05-18 08:06:10|758.69|741.59|759.03|741.93|759.03|741.93|758.69|741.59|6
1652861180000|2022-05-18 08:06:20|758.79|741.69|758.68|741.58|758.79|741.69|758.68|741.58|8
1652861190000|2022-05-18 08:06:30|758.66|741.56|758.61|741.51|758.66|741.56|758.61|741.51|4
1652861200000|2022-05-18 08:06:40|758.63|741.53|758.28|741.18|758.63|741.53|758.28|741.18|8
1652861210000|2022-05-18 08:06:50|758.27|741.17|758.25|741.15|758.61|741.51|758.11|741.01|9
1652861220000|2022-05-18 08:07:00|758.38|741.28|758.59|741.49|758.61|741.51|758.38|741.28|3
1652861230000|2022-05-18 08:07:10|758.37|741.27|758.31|741.21|758.37|741.27|758.3|741.2|4
1652861240000|2022-05-18 08:07:20|758.53|741.43|758.31|741.21|758.53|741.43|758.31|741.21|2
1652861250000|2022-05-18 08:07:30|758.23|741.13|757.76|740.66|758.23|741.13|757.76|740.66|9
1652861260000|2022-05-18 08:07:40|757.74|740.64|757.7|740.6|757.74|740.64|757.7|740.6|3
1652861270000|2022-05-18 08:07:50|757.72|740.62|757.74|740.64|757.9|740.8|757.72|740.62|4
1652861280000|2022-05-18 08:08:00|757.68|740.58|757.68|740.58|757.68|740.58|757.66|740.56|3
1652861290000|2022-05-18 08:08:10|757.75|740.65|757.93|740.83|757.95|740.85|757.75|740.65|6
1652861300000|2022-05-18 08:08:20|757.92|740.82|758.22|741.12|758.22|741.12|757.91|740.81|6
1652861310000|2022-05-18 08:08:30|758.21|741.11|758.2|741.1|758.21|741.11|758.2|741.1|2
1652861320000|2022-05-18 08:08:40|758.03|740.93|757.71|740.61|758.03|740.93|757.71|740.61|3
1652861330000|2022-05-18 08:08:50|757.69|740.59|757.38|740.28|757.69|740.59|757.38|740.28|4
1652861340000|2022-05-18 08:09:00|757.3|740.2|757.65|740.55|757.65|740.55|757.3|740.2|6
1652861350000|2022-05-18 08:09:10|757.68|740.58|757.74|740.64|757.75|740.65|757.68|740.58|4
1652861360000|2022-05-18 08:09:20|757.75|740.65|758.16|741.06|758.16|741.06|757.75|740.65|6
1652861370000|2022-05-18 08:09:30|758.14|741.04|758.18|741.08|758.18|741.08|758.14|741.04|2
1652861380000|2022-05-18 08:09:40|758.2|741.1|758.26|741.16|758.57|741.47|758.2|741.1|6
1652861390000|2022-05-18 08:09:50|758.09|740.99|757.94|740.84|758.09|740.99|757.94|740.84|3
1652861400000|2022-05-18 08:10:00|757.95|740.85|757.95|740.85|757.95|740.85|757.95|740.85|1
1652861420000|2022-05-18 08:10:20|757.89|740.79|757.95|740.85|758.09|740.99|757.89|740.79|4
1652861440000|2022-05-18 08:10:40|757.98|740.88|757.89|740.79|757.98|740.88|757.89|740.79|3
1652861450000|2022-05-18 08:10:50|757.66|740.56|757.74|740.64|757.79|740.69|757.66|740.56|4
1652861460000|2022-05-18 08:11:00|757.73|740.63|757.68|740.58|757.73|740.63|757.68|740.58|3
1652861470000|2022-05-18 08:11:10|757.67|740.57|757.1|740|757.67|740.57|757.1|740|10
1652861480000|2022-05-18 08:11:20|757.09|739.99|756.68|739.58|757.09|739.99|756.68|739.58|14
1652861490000|2022-05-18 08:11:30|756.72|739.62|756.72|739.62|756.77|739.67|756.64|739.54|9
1652861500000|2022-05-18 08:11:40|756.7|739.6|756.66|739.56|756.7|739.6|756.66|739.56|6
1652861520000|2022-05-18 08:12:00|756.74|739.64|757.06|739.96|757.12|740.02|756.74|739.64|12
1652861530000|2022-05-18 08:12:10|757.04|739.94|757.16|740.06|757.19|740.09|757.01|739.91|9
1652861540000|2022-05-18 08:12:20|757.14|740.04|756.95|739.85|757.17|740.07|756.95|739.85|11
1652861550000|2022-05-18 08:12:30|756.93|739.83|756.71|739.61|756.93|739.83|756.65|739.55|8
1652861560000|2022-05-18 08:12:40|756.68|739.58|756.67|739.57|756.68|739.58|756.67|739.57|2
1652861570000|2022-05-18 08:12:50|756.65|739.55|756.65|739.55|756.65|739.55|756.65|739.55|1
1652861580000|2022-05-18 08:13:00|756.63|739.53|756.85|739.75|756.86|739.76|756.61|739.51|6
1652861590000|2022-05-18 08:13:10|756.96|739.86|757.67|740.57|757.67|740.57|756.96|739.86|4
1652861600000|2022-05-18 08:13:20|757.66|740.56|757.57|740.47|757.66|740.56|757.33|740.23|13
1652861610000|2022-05-18 08:13:30|757.55|740.45|757.58|740.48|757.59|740.49|757.25|740.15|8
1652861620000|2022-05-18 08:13:40|757.57|740.47|757|739.9|757.57|740.47|757|739.9|5
1652861630000|2022-05-18 08:13:50|757.16|740.06|757.16|740.06|757.24|740.14|757.16|740.06|6
1652861640000|2022-05-18 08:14:00|757.01|739.91|756.71|739.61|757.01|739.91|756.71|739.61|4
1652861650000|2022-05-18 08:14:10|756.7|739.6|757.04|739.94|757.05|739.95|756.7|739.6|7
1652861660000|2022-05-18 08:14:20|757.13|740.03|757.6|740.5|757.6|740.5|757.13|740.03|5
1652861670000|2022-05-18 08:14:30|757.32|740.22|757.23|740.13|757.32|740.22|757.23|740.13|2
1652861680000|2022-05-18 08:14:40|757.24|740.14|757.6|740.5|757.6|740.5|757.24|740.14|6
1652861710000|2022-05-18 08:15:10|757.68|740.58|757.68|740.58|757.68|740.58|757.68|740.58|1
1652861720000|2022-05-18 08:15:20|757.75|740.65|758.1|741|758.11|741.01|757.75|740.65|9
1652861730000|2022-05-18 08:15:30|758.09|740.99|757.72|740.62|758.09|740.99|757.72|740.62|4
1652861750000|2022-05-18 08:15:50|757.86|740.76|758.02|740.92|758.09|740.99|757.86|740.76|7
1652861760000|2022-05-18 08:16:00|758.01|740.91|758.01|740.91|758.02|740.92|757.99|740.89|7
1652861770000|2022-05-18 08:16:10|758.02|740.92|758.13|741.03|758.13|741.03|758.02|740.92|5
1652861780000|2022-05-18 08:16:20|758.14|741.04|758.37|741.27|758.37|741.27|758.14|741.04|8
1652861790000|2022-05-18 08:16:30|758.36|741.26|758.71|741.61|758.71|741.61|758.36|741.26|5
1652861800000|2022-05-18 08:16:40|758.79|741.69|759.51|742.41|759.51|742.41|758.79|741.69|16
1652861810000|2022-05-18 08:16:50|759.55|742.45|759.21|742.11|759.66|742.56|759.21|742.11|6
1652861820000|2022-05-18 08:17:00|759.03|741.93|758.26|741.16|759.03|741.93|758.26|741.16|11
1652861830000|2022-05-18 08:17:10|758.24|741.14|758.1|741|758.24|741.14|757.69|740.59|14
1652861840000|2022-05-18 08:17:20|758.08|740.98|757.63|740.53|758.08|740.98|757.63|740.53|15
1652861850000|2022-05-18 08:17:30|757.61|740.51|757.3|740.2|757.61|740.51|757.3|740.2|8
1652861860000|2022-05-18 08:17:40|757.25|740.15|756.73|739.63|757.25|740.15|756.73|739.63|12
1652861870000|2022-05-18 08:17:50|756.71|739.61|756.65|739.55|756.71|739.61|756.56|739.46|6
1652861880000|2022-05-18 08:18:00|756.63|739.53|756.63|739.53|756.63|739.53|756.63|739.53|1
1652861900000|2022-05-18 08:18:20|756.41|739.31|756.3|739.2|756.41|739.31|756.3|739.2|5
1652861910000|2022-05-18 08:18:30|756.35|739.25|756.35|739.25|756.5|739.4|756.35|739.25|3
1652861920000|2022-05-18 08:18:40|756.28|739.18|756.36|739.26|756.36|739.26|756.01|738.91|13
1652861930000|2022-05-18 08:18:50|756.29|739.19|756.28|739.18|756.57|739.47|756.26|739.16|10
1652861940000|2022-05-18 08:19:00|756.35|739.25|756.7|739.6|756.71|739.61|756.31|739.21|14
1652861950000|2022-05-18 08:19:10|756.92|739.82|756.96|739.86|757.02|739.92|756.92|739.82|8
1652861960000|2022-05-18 08:19:20|756.94|739.84|756.33|739.23|756.99|739.89|756.33|739.23|19
1652861970000|2022-05-18 08:19:30|756.28|739.18|756.24|739.14|756.28|739.18|756.24|739.14|3
1652861980000|2022-05-18 08:19:40|756.21|739.11|755.73|738.63|756.21|739.11|755.73|738.63|12
1652861990000|2022-05-18 08:19:50|755.74|738.64|755.95|738.85|755.96|738.86|755.71|738.61|5
1652862010000|2022-05-18 08:20:10|755.88|738.78|755.86|738.76|755.88|738.78|755.68|738.58|8
1652862020000|2022-05-18 08:20:20|755.7|738.6|755.64|738.54|755.7|738.6|755.64|738.54|3
1652862030000|2022-05-18 08:20:30|755.7|738.6|755.86|738.76|755.9|738.8|755.7|738.6|4
1652862040000|2022-05-18 08:20:40|755.85|738.75|755.61|738.51|755.85|738.75|755.61|738.51|7
1652862070000|2022-05-18 08:21:10|755.66|738.56|755.93|738.83|756.06|738.96|755.66|738.56|5
1652862080000|2022-05-18 08:21:20|755.91|738.81|755.91|738.81|755.91|738.81|755.91|738.81|1
1652862090000|2022-05-18 08:21:30|755.94|738.84|755.94|738.84|755.94|738.84|755.94|738.84|1
1652862100000|2022-05-18 08:21:40|755.8|738.7|754.53|737.43|755.8|738.7|754.13|737.03|18
1652862110000|2022-05-18 08:21:50|754.18|737.08|754.46|737.36|754.46|737.36|754.06|736.96|8
1652862120000|2022-05-18 08:22:00|754.6|737.5|754.84|737.74|754.84|737.74|754.58|737.48|5
1652862130000|2022-05-18 08:22:10|754.81|737.71|754.86|737.76|754.87|737.77|754.79|737.69|5
1652862140000|2022-05-18 08:22:20|754.84|737.74|754.84|737.74|754.84|737.74|754.84|737.74|1
1652862150000|2022-05-18 08:22:30|754.81|737.71|754.79|737.69|754.81|737.71|754.79|737.69|2
1652862160000|2022-05-18 08:22:40|754.74|737.64|754.09|736.99|754.75|737.65|754.09|736.99|10
1652862170000|2022-05-18 08:22:50|754.1|737|754.02|736.92|754.1|737|754.02|736.92|9
1652862180000|2022-05-18 08:23:00|754|736.9|753.87|736.77|754|736.9|753.72|736.62|9
1652862210000|2022-05-18 08:23:30|753.76|736.66|754.05|736.95|754.05|736.95|753.7|736.6|4
1652862220000|2022-05-18 08:23:40|753.99|736.89|753.99|736.89|754|736.9|753.99|736.89|5
1652862230000|2022-05-18 08:23:50|754|736.9|753.96|736.86|754|736.9|753.96|736.86|3
1652862240000|2022-05-18 08:24:00|753.99|736.89|753.99|736.89|753.99|736.89|753.99|736.89|1
1652862250000|2022-05-18 08:24:10|754|736.9|753.96|736.86|754|736.9|753.96|736.86|3
1652862260000|2022-05-18 08:24:20|753.75|736.65|753.87|736.77|753.88|736.78|753.68|736.58|6
1652862280000|2022-05-18 08:24:40|754.01|736.91|754.08|736.98|754.08|736.98|754.01|736.91|4
1652862290000|2022-05-18 08:24:50|754.43|737.33|755.09|737.99|755.11|738.01|754.43|737.33|14
1652862310000|2022-05-18 08:25:10|755.08|737.98|755.08|737.98|755.08|737.98|755.08|737.98|1
1652862320000|2022-05-18 08:25:20|755.06|737.96|754.68|737.58|755.06|737.96|754.68|737.58|3
1652862330000|2022-05-18 08:25:30|754.93|737.83|754.92|737.82|754.95|737.85|754.92|737.82|5
1652862340000|2022-05-18 08:25:40|754.9|737.8|754.82|737.72|754.9|737.8|754.63|737.53|10
1652862350000|2022-05-18 08:25:50|754.92|737.82|754.97|737.87|754.97|737.87|754.92|737.82|3
1652862360000|2022-05-18 08:26:00|755.06|737.96|755.92|738.82|755.92|738.82|755.06|737.96|11
1652862370000|2022-05-18 08:26:10|755.95|738.85|756.03|738.93|756.03|738.93|755.95|738.85|7
1652862390000|2022-05-18 08:26:30|756.04|738.94|756.03|738.93|756.04|738.94|756.03|738.93|2
1652862400000|2022-05-18 08:26:40|756.05|738.95|756.16|739.06|756.16|739.06|756.04|738.94|6
1652862410000|2022-05-18 08:26:50|756.18|739.08|756.94|739.84|756.95|739.85|756.15|739.05|12
1652862420000|2022-05-18 08:27:00|756.95|739.85|756.91|739.81|756.95|739.85|756.91|739.81|4
1652862430000|2022-05-18 08:27:10|756.89|739.79|756.26|739.16|756.89|739.79|756.26|739.16|9
1652862460000|2022-05-18 08:27:40|756.52|739.42|756.28|739.18|756.52|739.42|756.28|739.18|2
1652862470000|2022-05-18 08:27:50|756.52|739.42|756.57|739.47|756.98|739.88|756.52|739.42|9
1652862480000|2022-05-18 08:28:00|756.4|739.3|756.96|739.86|756.96|739.86|756.38|739.28|13
1652862490000|2022-05-18 08:28:10|756.95|739.85|756.93|739.83|756.95|739.85|756.93|739.83|2
1652862500000|2022-05-18 08:28:20|756.57|739.47|756.34|739.24|756.57|739.47|756.32|739.22|6
1652862510000|2022-05-18 08:28:30|756.35|739.25|756.35|739.25|756.35|739.25|756.35|739.25|1
1652862520000|2022-05-18 08:28:40|756.56|739.46|756.94|739.84|756.99|739.89|756.56|739.46|10
1652862530000|2022-05-18 08:28:50|756.98|739.88|757.01|739.91|757.01|739.91|756.94|739.84|5
1652862540000|2022-05-18 08:29:00|757.02|739.92|757.52|740.42|757.67|740.57|757.02|739.92|10
1652862550000|2022-05-18 08:29:10|757.41|740.31|757.9|740.8|757.9|740.8|757.28|740.18|6
1652862560000|2022-05-18 08:29:20|757.91|740.81|757.91|740.81|757.91|740.81|757.91|740.81|1
1652862570000|2022-05-18 08:29:30|758|740.9|758|740.9|758|740.9|758|740.9|1
1652862590000|2022-05-18 08:29:50|757.99|740.89|757.44|740.34|757.99|740.89|757.21|740.11|10
1652862600000|2022-05-18 08:30:00|757.58|740.48|757.41|740.31|757.72|740.62|757.41|740.31|5
1652862610000|2022-05-18 08:30:10|757.24|740.14|757.73|740.63|757.73|740.63|757.14|740.04|15
1652862620000|2022-05-18 08:30:20|757.75|740.65|757.94|740.84|758.03|740.93|757.75|740.65|11
1652862640000|2022-05-18 08:30:40|757.95|740.85|758.05|740.95|758.07|740.97|757.95|740.85|6
1652862650000|2022-05-18 08:30:50|758.04|740.94|758.1|741|758.1|741|757.58|740.48|6
1652862660000|2022-05-18 08:31:00|758.22|741.12|758.23|741.13|758.26|741.16|758.22|741.12|4
1652862670000|2022-05-18 08:31:10|758.22|741.12|757.94|740.84|758.22|741.12|757.88|740.78|3
1652862680000|2022-05-18 08:31:20|758.13|741.03|758.13|741.03|758.13|741.03|758.06|740.96|3
1652862690000|2022-05-18 08:31:30|757.94|740.84|757.95|740.85|758.13|741.03|757.89|740.79|5
1652862700000|2022-05-18 08:31:40|757.89|740.79|757.89|740.79|757.89|740.79|757.89|740.79|1
1652862710000|2022-05-18 08:31:50|758.06|740.96|758.71|741.61|758.71|741.61|758.06|740.96|5
1652862720000|2022-05-18 08:32:00|758.54|741.44|758.28|741.18|758.54|741.44|758.04|740.94|9
1652862730000|2022-05-18 08:32:10|758.3|741.2|758.97|741.87|759.01|741.91|758.3|741.2|10
1652862740000|2022-05-18 08:32:20|758.35|741.25|758.59|741.49|758.59|741.49|758.35|741.25|6
1652862750000|2022-05-18 08:32:30|758.71|741.61|758.42|741.32|758.92|741.82|758.4|741.3|8
1652862760000|2022-05-18 08:32:40|758.43|741.33|759.23|742.13|759.23|742.13|758.43|741.33|12
1652862770000|2022-05-18 08:32:50|758.83|741.73|758.83|741.73|758.83|741.73|758.83|741.73|1
1652862780000|2022-05-18 08:33:00|758.79|741.69|758.34|741.24|758.79|741.69|758.33|741.23|10
1652862800000|2022-05-18 08:33:20|758.25|741.15|758.24|741.14|758.27|741.17|758.24|741.14|3
1652862810000|2022-05-18 08:33:30|758.23|741.13|757.94|740.84|758.23|741.13|757.94|740.84|6
1652862820000|2022-05-18 08:33:40|757.84|740.74|757.29|740.19|757.84|740.74|757.26|740.16|9
1652862830000|2022-05-18 08:33:50|757.3|740.2|757.71|740.61|757.71|740.61|757.27|740.17|7
1652862840000|2022-05-18 08:34:00|757.74|740.64|757.25|740.15|757.99|740.89|757.23|740.13|7
1652862850000|2022-05-18 08:34:10|757.15|740.05|756.35|739.25|757.15|740.05|756.35|739.25|11
1652862860000|2022-05-18 08:34:20|756.34|739.24|755.31|738.21|756.34|739.24|755.31|738.21|20
1652862870000|2022-05-18 08:34:30|755.29|738.19|755.29|738.19|755.29|738.19|755.29|738.19|1
1652862880000|2022-05-18 08:34:40|755.23|738.13|754.74|737.64|755.23|738.13|754.74|737.64|12
1652862890000|2022-05-18 08:34:50|754.72|737.62|755.05|737.95|755.09|737.99|754.65|737.55|9
1652862900000|2022-05-18 08:35:00|755.39|738.29|755.99|738.89|756.01|738.91|755.07|737.97|8
1652862910000|2022-05-18 08:35:10|756|738.9|755.55|738.45|756.11|739.01|755.35|738.25|17
1652862920000|2022-05-18 08:35:20|755.26|738.16|755.26|738.16|755.26|738.16|755.26|738.16|1
1652862930000|2022-05-18 08:35:30|755.23|738.13|754.96|737.86|755.23|738.13|754.96|737.86|7
1652862940000|2022-05-18 08:35:40|755.19|738.09|755.19|738.09|755.19|738.09|755.19|738.09|1
1652862950000|2022-05-18 08:35:50|754.96|737.86|755.05|737.95|755.08|737.98|754.68|737.58|8
1652862960000|2022-05-18 08:36:00|755.02|737.92|755|737.9|755.02|737.92|755|737.9|2
1652862970000|2022-05-18 08:36:10|754.96|737.86|754.66|737.56|754.96|737.86|754.66|737.56|6
1652862980000|2022-05-18 08:36:20|754.75|737.65|754.95|737.85|755.06|737.96|754.75|737.65|5
1652863000000|2022-05-18 08:36:40|754.97|737.87|755.53|738.43|755.53|738.43|754.97|737.87|13
1652863010000|2022-05-18 08:36:50|755.78|738.68|755.6|738.5|755.88|738.78|755.6|738.5|10
1652863020000|2022-05-18 08:37:00|755.37|738.27|755.55|738.45|755.6|738.5|755.3|738.2|10
1652863030000|2022-05-18 08:37:10|755.95|738.85|756.05|738.95|756.05|738.95|755.95|738.85|7
1652863040000|2022-05-18 08:37:20|756.16|739.06|755.84|738.74|756.22|739.12|755.84|738.74|9
1652863050000|2022-05-18 08:37:30|755.82|738.72|755.99|738.89|756.01|738.91|755.48|738.38|11
1652863060000|2022-05-18 08:37:40|755.98|738.88|755.94|738.84|755.98|738.88|755.94|738.84|3
1652863070000|2022-05-18 08:37:50|755.95|738.85|755.16|738.06|755.95|738.85|755.16|738.06|10
1652863080000|2022-05-18 08:38:00|755.17|738.07|754.95|737.85|755.17|738.07|754.95|737.85|7
1652863090000|2022-05-18 08:38:10|754.97|737.87|754.97|737.87|754.97|737.87|754.97|737.87|1
1652863100000|2022-05-18 08:38:20|754.96|737.86|755.07|737.97|755.07|737.97|754.62|737.52|11
1652863110000|2022-05-18 08:38:30|755.24|738.14|755.85|738.75|755.85|738.75|755.21|738.11|13
1652863120000|2022-05-18 08:38:40|755.98|738.88|756.28|739.18|756.28|739.18|755.98|738.88|10
1652863130000|2022-05-18 08:38:50|756.61|739.51|756.48|739.38|756.95|739.85|756.48|739.38|9
1652863140000|2022-05-18 08:39:00|756.68|739.58|756.51|739.41|756.68|739.58|756.31|739.21|5
1652863150000|2022-05-18 08:39:10|756.66|739.56|756.52|739.42|756.66|739.56|756.52|739.42|2
1652863160000|2022-05-18 08:39:20|756.35|739.25|756.32|739.22|756.49|739.39|756.32|739.22|5
1652863170000|2022-05-18 08:39:30|756.52|739.42|756.05|738.95|756.68|739.58|756.05|738.95|10
1652863180000|2022-05-18 08:39:40|755.97|738.87|754.93|737.83|755.97|738.87|754.93|737.83|10
1652863190000|2022-05-18 08:39:50|754.91|737.81|754.65|737.55|754.91|737.81|754.65|737.55|5
1652863200000|2022-05-18 08:40:00|754.4|737.3|755.19|738.09|755.19|738.09|754.29|737.19|16
1652863210000|2022-05-18 08:40:10|755.17|738.07|755.68|738.58|755.68|738.58|755.17|738.07|5
1652863240000|2022-05-18 08:40:40|755.69|738.59|756.09|738.99|756.1|739|755.69|738.59|7
1652863250000|2022-05-18 08:40:50|756.07|738.97|756.68|739.58|756.7|739.6|755.98|738.88|6
1652863260000|2022-05-18 08:41:00|756.97|739.87|756.98|739.88|757.3|740.2|756.97|739.87|14
1652863270000|2022-05-18 08:41:10|756.81|739.71|757.36|740.26|757.68|740.58|756.71|739.61|13
1652863280000|2022-05-18 08:41:20|757.48|740.38|758.08|740.98|758.08|740.98|757.36|740.26|13
1652863290000|2022-05-18 08:41:30|758.09|740.99|757.99|740.89|758.15|741.05|757.42|740.32|13
1652863300000|2022-05-18 08:41:40|757.98|740.88|757.97|740.87|757.98|740.88|757.36|740.26|10
1652863310000|2022-05-18 08:41:50|758.02|740.92|757.3|740.2|758.02|740.92|757.19|740.09|12
1652863320000|2022-05-18 08:42:00|757.21|740.11|757.19|740.09|757.21|740.11|757.19|740.09|2
1652863330000|2022-05-18 08:42:10|757.15|740.05|756.33|739.23|757.15|740.05|756.28|739.18|12
1652863340000|2022-05-18 08:42:20|756.35|739.25|756.37|739.27|756.37|739.27|756.32|739.22|4
1652863350000|2022-05-18 08:42:30|756.35|739.25|755.9|738.8|756.35|739.25|755.64|738.54|14
1652863360000|2022-05-18 08:42:40|755.85|738.75|755.21|738.11|755.85|738.75|755.21|738.11|9
1652863370000|2022-05-18 08:42:50|755.19|738.09|755.12|738.02|755.19|738.09|755.12|738.02|4
1652863380000|2022-05-18 08:43:00|755.29|738.19|755.57|738.47|755.57|738.47|755.29|738.19|3
1652863390000|2022-05-18 08:43:10|755.7|738.6|755.64|738.54|755.99|738.89|755.4|738.3|11
1652863400000|2022-05-18 08:43:20|755.99|738.89|755.65|738.55|756.03|738.93|755.65|738.55|12
1652863410000|2022-05-18 08:43:30|755.54|738.44|755.32|738.22|755.54|738.44|755.32|738.22|4
1652863420000|2022-05-18 08:43:40|755.24|738.14|755.11|738.01|755.24|738.14|754.91|737.81|15
1652863430000|2022-05-18 08:43:50|755.09|737.99|755.13|738.03|755.13|738.03|755.07|737.97|3
1652863440000|2022-05-18 08:44:00|755.28|738.18|755.05|737.95|755.28|738.18|755.05|737.95|4
1652863450000|2022-05-18 08:44:10|755.22|738.12|755.7|738.6|755.7|738.6|755.22|738.12|5
1652863460000|2022-05-18 08:44:20|755.78|738.68|755.96|738.86|755.98|738.88|755.78|738.68|5
1652863470000|2022-05-18 08:44:30|755.93|738.83|755.55|738.45|755.93|738.83|755.55|738.45|2
1652863480000|2022-05-18 08:44:40|755.64|738.54|755.98|738.88|756.07|738.97|755.64|738.54|11
1652863490000|2022-05-18 08:44:50|755.97|738.87|756.01|738.91|756.02|738.92|755.97|738.87|3
1652863500000|2022-05-18 08:45:00|755.98|738.88|756.17|739.07|756.17|739.07|755.97|738.87|4
1652863510000|2022-05-18 08:45:10|756.18|739.08|756.35|739.25|756.58|739.48|756.18|739.08|11
1652863520000|2022-05-18 08:45:20|756.36|739.26|756.01|738.91|756.36|739.26|756.01|738.91|6
1652863530000|2022-05-18 08:45:30|755.93|738.83|756.15|739.05|756.15|739.05|755.72|738.62|6
1652863540000|2022-05-18 08:45:40|756.18|739.08|756.98|739.88|756.99|739.89|756.18|739.08|13
1652863550000|2022-05-18 08:45:50|756.93|739.83|756.93|739.83|756.95|739.85|756.74|739.64|18
1652863560000|2022-05-18 08:46:00|756.92|739.82|757.02|739.92|757.02|739.92|756.34|739.24|11
1652863570000|2022-05-18 08:46:10|757|739.9|756.97|739.87|757|739.9|756.97|739.87|3
1652863580000|2022-05-18 08:46:20|756.98|739.88|757.9|740.8|757.9|740.8|756.98|739.88|11
1652863590000|2022-05-18 08:46:30|757.89|740.79|757.11|740.01|757.89|740.79|757.03|739.93|6
1652863600000|2022-05-18 08:46:40|757.13|740.03|757.39|740.29|757.91|740.81|757.13|740.03|12
1652863610000|2022-05-18 08:46:50|757.4|740.3|757.32|740.22|757.41|740.31|757.29|740.19|5
1652863620000|2022-05-18 08:47:00|757.3|740.2|757.31|740.21|757.31|740.21|757.22|740.12|11
1652863640000|2022-05-18 08:47:20|757.29|740.19|757.14|740.04|757.29|740.19|757.14|740.04|3
1652863650000|2022-05-18 08:47:30|757.13|740.03|756.75|739.65|757.13|740.03|756.75|739.65|7
1652863660000|2022-05-18 08:47:40|756.73|739.63|756.48|739.38|757.05|739.95|756.48|739.38|6
1652863670000|2022-05-18 08:47:50|756.35|739.25|756.42|739.32|756.42|739.32|756.35|739.25|12
1652863680000|2022-05-18 08:48:00|756.37|739.27|756.88|739.78|757.07|739.97|756.37|739.27|10
1652863700000|2022-05-18 08:48:20|756.58|739.48|756.53|739.43|756.58|739.48|756.14|739.04|8
1652863710000|2022-05-18 08:48:30|756.66|739.56|756.25|739.15|756.86|739.76|756.2|739.1|9
1652863720000|2022-05-18 08:48:40|756.26|739.16|757|739.9|757.02|739.92|756.2|739.1|13
1652863730000|2022-05-18 08:48:50|756.99|739.89|756.89|739.79|756.99|739.89|756.89|739.79|2
1652863740000|2022-05-18 08:49:00|756.34|739.24|756.23|739.13|756.39|739.29|756.23|739.13|5
1652863750000|2022-05-18 08:49:10|756.24|739.14|756.28|739.18|756.36|739.26|756.24|739.14|9
1652863760000|2022-05-18 08:49:20|756.26|739.16|755.4|738.3|756.26|739.16|755.19|738.09|9
1652863770000|2022-05-18 08:49:30|755.18|738.08|755.35|738.25|755.35|738.25|755.18|738.08|10
1652863780000|2022-05-18 08:49:40|755.37|738.27|755.34|738.24|755.38|738.28|755.33|738.23|4
1652863790000|2022-05-18 08:49:50|755.47|738.37|756.39|739.29|756.39|739.29|755.47|738.37|14
1652863800000|2022-05-18 08:50:00|756.35|739.25|757.03|739.93|757.03|739.93|756.35|739.25|6
1652863810000|2022-05-18 08:50:10|757.06|739.96|756.43|739.33|757.07|739.97|756.43|739.33|8
1652863820000|2022-05-18 08:50:20|756.61|739.51|756.43|739.33|756.88|739.78|756.43|739.33|12
1652863830000|2022-05-18 08:50:30|756.46|739.36|757.07|739.97|757.09|739.99|756.46|739.36|16
1652863840000|2022-05-18 08:50:40|757.08|739.98|757.25|740.15|757.32|740.22|757.08|739.98|7
1652863850000|2022-05-18 08:50:50|757.23|740.13|757.23|740.13|757.23|740.13|757.23|740.13|1
1652863860000|2022-05-18 08:51:00|757.2|740.1|757|739.9|757.2|740.1|757|739.9|3
1652863870000|2022-05-18 08:51:10|756.93|739.83|756.83|739.73|756.93|739.83|756.69|739.59|6
1652863880000|2022-05-18 08:51:20|756.81|739.71|756.68|739.58|756.81|739.71|756.68|739.58|4
1652863890000|2022-05-18 08:51:30|756.72|739.62|756.84|739.74|756.84|739.74|756.71|739.61|5
1652863900000|2022-05-18 08:51:40|756.85|739.75|756.35|739.25|756.92|739.82|756.35|739.25|8
1652863910000|2022-05-18 08:51:50|756.28|739.18|756.3|739.2|756.3|739.2|756.28|739.18|2
1652863920000|2022-05-18 08:52:00|756.35|739.25|756.3|739.2|756.62|739.52|756.28|739.18|5
1652863930000|2022-05-18 08:52:10|756.28|739.18|756.25|739.15|756.28|739.18|756.25|739.15|2
1652863940000|2022-05-18 08:52:20|756.23|739.13|755.7|738.6|756.23|739.13|755.7|738.6|14
1652863950000|2022-05-18 08:52:30|755.68|738.58|755.72|738.62|756.15|739.05|755.68|738.58|11
1652863960000|2022-05-18 08:52:40|755.71|738.61|755.64|738.54|755.71|738.61|755.36|738.26|8
1652863970000|2022-05-18 08:52:50|755.67|738.57|755.93|738.83|755.93|738.83|755.67|738.57|4
1652863980000|2022-05-18 08:53:00|756.06|738.96|756.25|739.15|756.25|739.15|756|738.9|10
1652863990000|2022-05-18 08:53:10|756.24|739.14|756.15|739.05|756.24|739.14|756.15|739.05|5
1652864000000|2022-05-18 08:53:20|756.14|739.04|756.61|739.51|756.61|739.51|756.14|739.04|6
1652864010000|2022-05-18 08:53:30|756.65|739.55|756.73|739.63|757.05|739.95|756.65|739.55|13
1652864020000|2022-05-18 08:53:40|756.72|739.62|757.05|739.95|757.07|739.97|756.72|739.62|6
1652864030000|2022-05-18 08:53:50|757.01|739.91|756.72|739.62|757.01|739.91|756.63|739.53|4
1652864040000|2022-05-18 08:54:00|756.62|739.52|756.98|739.88|757.12|740.02|756.62|739.52|14
1652864050000|2022-05-18 08:54:10|756.61|739.51|756.98|739.88|757.01|739.91|756.61|739.51|10
1652864060000|2022-05-18 08:54:20|757.01|739.91|757|739.9|757.01|739.91|757|739.9|2
1652864070000|2022-05-18 08:54:30|757.01|739.91|757.02|739.92|757.02|739.92|757.01|739.91|2
1652864080000|2022-05-18 08:54:40|757.03|739.93|757.02|739.92|757.05|739.95|757.02|739.92|4
1652864090000|2022-05-18 08:54:50|757.03|739.93|757.45|740.35|757.45|740.35|757.03|739.93|2
1652864100000|2022-05-18 08:55:00|757.21|740.11|757.14|740.04|757.45|740.35|757.12|740.02|10
1652864110000|2022-05-18 08:55:10|757.16|740.06|757.32|740.22|757.32|740.22|757.12|740.02|14
1652864120000|2022-05-18 08:55:20|757.33|740.23|757.6|740.5|757.6|740.5|757.28|740.18|11
1652864130000|2022-05-18 08:55:30|757.68|740.58|758.02|740.92|758.03|740.93|757.68|740.58|4
1652864140000|2022-05-18 08:55:40|758|740.9|757.97|740.87|758.02|740.92|757.97|740.87|6
1652864150000|2022-05-18 08:55:50|758.06|740.96|758.09|740.99|758.09|740.99|758.06|740.96|2
1652864160000|2022-05-18 08:56:00|758.1|741|758.17|741.07|758.92|741.82|758.1|741|10
1652864170000|2022-05-18 08:56:10|758.18|741.08|759.01|741.91|759.01|741.91|758.18|741.08|5
1652864180000|2022-05-18 08:56:20|758.99|741.89|758.92|741.82|758.99|741.89|758.92|741.82|5
1652864190000|2022-05-18 08:56:30|758.95|741.85|758.95|741.85|758.95|741.85|758.95|741.85|1
1652864200000|2022-05-18 08:56:40|758.93|741.83|758.55|741.45|758.93|741.83|758.54|741.44|5
1652864210000|2022-05-18 08:56:50|758.3|741.2|757.96|740.86|758.33|741.23|757.96|740.86|10
1652864220000|2022-05-18 08:57:00|757.94|740.84|757.67|740.57|757.94|740.84|757.67|740.57|4
1652864230000|2022-05-18 08:57:10|757.69|740.59|757.38|740.28|757.93|740.83|757.38|740.28|6
1652864240000|2022-05-18 08:57:20|757.3|740.2|757.07|739.97|757.3|740.2|757.07|739.97|5
1652864250000|2022-05-18 08:57:30|757.1|740|757.13|740.03|757.13|740.03|757.08|739.98|4
1652864260000|2022-05-18 08:57:40|757.14|740.04|757.94|740.84|757.95|740.85|757.14|740.04|10
1652864270000|2022-05-18 08:57:50|757.96|740.86|757.98|740.88|757.98|740.88|757.8|740.7|5
1652864280000|2022-05-18 08:58:00|757.97|740.87|757.7|740.6|757.98|740.88|757.7|740.6|7
1652864290000|2022-05-18 08:58:10|757.72|740.62|757.63|740.53|757.72|740.62|757.3|740.2|9
1652864300000|2022-05-18 08:58:20|757.68|740.58|757.78|740.68|757.99|740.89|757.68|740.58|9
1652864310000|2022-05-18 08:58:30|757.79|740.69|757.98|740.88|757.98|740.88|757.79|740.69|2
1652864320000|2022-05-18 08:58:40|758|740.9|757.24|740.14|758|740.9|757.17|740.07|8
1652864330000|2022-05-18 08:58:50|757.26|740.16|757.47|740.37|757.71|740.61|757.24|740.14|11
1652864340000|2022-05-18 08:59:00|757.63|740.53|757.94|740.84|757.94|740.84|757.47|740.37|7
1652864350000|2022-05-18 08:59:10|757.81|740.71|757.57|740.47|757.81|740.71|757.57|740.47|2
1652864360000|2022-05-18 08:59:20|757.53|740.43|757.96|740.86|757.96|740.86|757.19|740.09|13
1652864370000|2022-05-18 08:59:30|757.99|740.89|758.01|740.91|758.01|740.91|757.97|740.87|4
1652864380000|2022-05-18 08:59:40|758.18|741.08|758.1|741|758.22|741.12|758.1|741|12
1652864390000|2022-05-18 08:59:50|757.89|740.79|758.04|740.94|758.04|740.94|757.81|740.71|3
1652864400000|2022-05-18 09:00:00|758.07|740.97|758.29|741.19|758.35|741.25|758.07|740.97|11
1652864410000|2022-05-18 09:00:10|758.31|741.21|758.3|741.2|758.35|741.25|758.25|741.15|7
1652864420000|2022-05-18 09:00:20|758.31|741.21|758.33|741.23|758.38|741.28|758.31|741.21|10
1652864430000|2022-05-18 09:00:30|758.34|741.24|758.33|741.23|758.36|741.26|758.16|741.06|9
1652864440000|2022-05-18 09:00:40|758.34|741.24|758.09|740.99|758.34|741.24|758.09|740.99|4
1652864450000|2022-05-18 09:00:50|758.26|741.16|758.12|741.02|758.3|741.2|758.1|741|7
1652864460000|2022-05-18 09:01:00|758.1|741|758.02|740.92|758.1|741|758.02|740.92|3
1652864470000|2022-05-18 09:01:10|757.95|740.85|758.02|740.92|758.02|740.92|757.95|740.85|2
1652864480000|2022-05-18 09:01:20|757.93|740.83|757.91|740.81|757.93|740.83|757.91|740.81|2
1652864490000|2022-05-18 09:01:30|757.89|740.79|757.82|740.72|757.89|740.79|757.68|740.58|7
1652864500000|2022-05-18 09:01:40|757.95|740.85|758.37|741.27|758.37|741.27|757.95|740.85|16
1652864510000|2022-05-18 09:01:50|758.7|741.6|758.11|741.01|758.7|741.6|758.09|740.99|12
1652864520000|2022-05-18 09:02:00|758.27|741.17|758.49|741.39|758.49|741.39|758.27|741.17|7
1652864530000|2022-05-18 09:02:10|758.41|741.31|758.34|741.24|758.64|741.54|758.33|741.23|7
1652864540000|2022-05-18 09:02:20|758.36|741.26|758.36|741.26|758.63|741.53|758.34|741.24|7
1652864560000|2022-05-18 09:02:40|758.44|741.34|758.63|741.53|758.63|741.53|758.44|741.34|2
1652864570000|2022-05-18 09:02:50|758.7|741.6|759.01|741.91|759.09|741.99|758.7|741.6|13
1652864580000|2022-05-18 09:03:00|759|741.9|758.98|741.88|759|741.9|758.95|741.85|5
1652864590000|2022-05-18 09:03:10|758.95|741.85|758.94|741.84|758.96|741.86|758.94|741.84|4
1652864600000|2022-05-18 09:03:20|758.99|741.89|759.12|742.02|759.12|742.02|758.99|741.89|6
1652864610000|2022-05-18 09:03:30|759.19|742.09|759.24|742.14|759.28|742.18|758.97|741.87|13
1652864620000|2022-05-18 09:03:40|759.21|742.11|759.28|742.18|759.28|742.18|758.97|741.87|12
1652864650000|2022-05-18 09:04:10|759.27|742.17|759.3|742.2|759.3|742.2|759.27|742.17|3
1652864660000|2022-05-18 09:04:20|759.31|742.21|759.05|741.95|759.31|742.21|759.05|741.95|3
1652864670000|2022-05-18 09:04:30|759.03|741.93|759.03|741.93|759.03|741.93|759.03|741.93|1
1652864690000|2022-05-18 09:04:50|758.89|741.79|759.11|742.01|759.11|742.01|758.89|741.79|2
1652864700000|2022-05-18 09:05:00|759.09|741.99|758.88|741.78|759.13|742.03|758.88|741.78|4
1652864710000|2022-05-18 09:05:10|758.9|741.8|758.88|741.78|758.9|741.8|758.88|741.78|2
1652864720000|2022-05-18 09:05:20|758.9|741.8|758.9|741.8|759.1|742|758.9|741.8|3
1652864730000|2022-05-18 09:05:30|758.89|741.79|758.9|741.8|758.9|741.8|758.89|741.79|2
1652864740000|2022-05-18 09:05:40|758.91|741.81|758.89|741.79|758.91|741.81|758.89|741.79|2
1652864760000|2022-05-18 09:06:00|758.9|741.8|758.9|741.8|758.9|741.8|758.9|741.8|1
1652864770000|2022-05-18 09:06:10|758.89|741.79|758.63|741.53|758.89|741.79|758.63|741.53|4
1652864780000|2022-05-18 09:06:20|758.8|741.7|758.83|741.73|758.85|741.75|758.8|741.7|3
1652864790000|2022-05-18 09:06:30|758.82|741.72|758.81|741.71|758.82|741.72|758.81|741.71|2
1652864800000|2022-05-18 09:06:40|758.82|741.72|758.85|741.75|758.85|741.75|758.82|741.72|3
1652864810000|2022-05-18 09:06:50|758.83|741.73|758.91|741.81|758.91|741.81|758.83|741.73|3
1652864820000|2022-05-18 09:07:00|758.86|741.76|758.95|741.85|758.95|741.85|758.86|741.76|3
1652864830000|2022-05-18 09:07:10|758.97|741.87|758.81|741.71|758.97|741.87|758.81|741.71|5
1652864840000|2022-05-18 09:07:20|758.85|741.75|758.85|741.75|758.85|741.75|758.85|741.75|1
1652864850000|2022-05-18 09:07:30|758.81|741.71|758.77|741.67|758.81|741.71|758.77|741.67|3
1652864860000|2022-05-18 09:07:40|758.79|741.69|758.61|741.51|758.83|741.73|758.61|741.51|7
1652864870000|2022-05-18 09:07:50|758.27|741.17|758.55|741.45|758.55|741.45|758.16|741.06|5
1652864890000|2022-05-18 09:08:10|758.63|741.53|758.98|741.88|759|741.9|758.63|741.53|7
1652864900000|2022-05-18 09:08:20|758.96|741.86|758.94|741.84|758.96|741.86|758.77|741.67|3
1652864910000|2022-05-18 09:08:30|758.77|741.67|758.94|741.84|758.94|741.84|758.77|741.67|2
1652864920000|2022-05-18 09:08:40|758.77|741.67|758.68|741.58|758.77|741.67|758.56|741.46|8
1652864930000|2022-05-18 09:08:50|758.71|741.61|758.7|741.6|758.75|741.65|758.7|741.6|5
1652864940000|2022-05-18 09:09:00|758.68|741.58|758.68|741.58|758.68|741.58|758.68|741.58|1
1652864950000|2022-05-18 09:09:10|758.65|741.55|758.68|741.58|758.68|741.58|758.65|741.55|2
1652864970000|2022-05-18 09:09:30|758.71|741.61|758.76|741.66|758.76|741.66|758.71|741.61|2
1652864980000|2022-05-18 09:09:40|758.78|741.68|759.05|741.95|759.13|742.03|758.78|741.68|11
1652864990000|2022-05-18 09:09:50|759.08|741.98|759.21|742.11|759.21|742.11|759.08|741.98|4
1652865000000|2022-05-18 09:10:00|759.19|742.09|759.15|742.05|759.19|742.09|759.14|742.04|6
1652865010000|2022-05-18 09:10:10|759.21|742.11|759.83|742.73|759.83|742.73|759.21|742.11|7
1652865020000|2022-05-18 09:10:20|759.94|742.84|760.67|743.57|760.67|743.57|759.91|742.81|14
1652865030000|2022-05-18 09:10:30|760.76|743.66|760.86|743.76|760.86|743.76|760.76|743.66|3
1652865040000|2022-05-18 09:10:40|760.77|743.67|760.38|743.28|760.77|743.67|760.38|743.28|3
1652865050000|2022-05-18 09:10:50|760.39|743.29|760.72|743.62|760.76|743.66|760.39|743.29|6
1652865060000|2022-05-18 09:11:00|760.71|743.61|759.37|742.27|760.71|743.61|759.37|742.27|14
1652865070000|2022-05-18 09:11:10|759.38|742.28|759.6|742.5|759.6|742.5|759.38|742.28|3
1652865080000|2022-05-18 09:11:20|759.7|742.6|759.44|742.34|759.79|742.69|759.44|742.34|7
1652865090000|2022-05-18 09:11:30|759.36|742.26|759.36|742.26|759.36|742.26|759.36|742.26|1
1652865100000|2022-05-18 09:11:40|759.4|742.3|759.72|742.62|759.73|742.63|759.36|742.26|5
1652865110000|2022-05-18 09:11:50|759.83|742.73|759.83|742.73|759.83|742.73|759.83|742.73|1
1652865120000|2022-05-18 09:12:00|760.05|742.95|759.44|742.34|760.05|742.95|759.44|742.34|6
1652865140000|2022-05-18 09:12:20|759.57|742.47|759.71|742.61|759.74|742.64|759.57|742.47|5
1652865150000|2022-05-18 09:12:30|759.6|742.5|759.44|742.34|759.6|742.5|759.44|742.34|4
1652865160000|2022-05-18 09:12:40|759.36|742.26|759.35|742.25|759.36|742.26|759.35|742.25|2
1652865170000|2022-05-18 09:12:50|759.28|742.18|758.77|741.67|759.28|742.18|758.77|741.67|13
1652865180000|2022-05-18 09:13:00|758.79|741.69|759.24|742.14|759.24|742.14|758.79|741.69|9
1652865190000|2022-05-18 09:13:10|759.31|742.21|759.36|742.26|759.4|742.3|759.31|742.21|7
1652865200000|2022-05-18 09:13:20|759.37|742.27|759.38|742.28|759.38|742.28|759.37|742.27|2
1652865220000|2022-05-18 09:13:40|759.54|742.44|759.7|742.6|759.7|742.6|759.54|742.44|2
1652865230000|2022-05-18 09:13:50|759.54|742.44|759.36|742.26|759.54|742.44|759.36|742.26|3
1652865240000|2022-05-18 09:14:00|759.21|742.11|759.15|742.05|759.21|742.11|759.13|742.03|3
1652865250000|2022-05-18 09:14:10|759.3|742.2|759.33|742.23|759.33|742.23|759.3|742.2|3
1652865260000|2022-05-18 09:14:20|759.35|742.25|759.35|742.25|759.35|742.25|759.35|742.25|1
1652865270000|2022-05-18 09:14:30|759.36|742.26|759.36|742.26|759.36|742.26|759.33|742.23|3
1652865280000|2022-05-18 09:14:40|759.5|742.4|759.61|742.51|759.96|742.86|759.36|742.26|12
1652865290000|2022-05-18 09:14:50|759.47|742.37|759.41|742.31|759.47|742.37|759.41|742.31|2
1652865300000|2022-05-18 09:15:00|759.39|742.29|759.36|742.26|759.39|742.29|759.36|742.26|2
1652865310000|2022-05-18 09:15:10|759.29|742.19|758.91|741.81|759.3|742.2|758.91|741.81|13
1652865320000|2022-05-18 09:15:20|758.84|741.74|758.84|741.74|758.84|741.74|758.67|741.57|13
1652865330000|2022-05-18 09:15:30|758.88|741.78|758.65|741.55|758.88|741.78|758.65|741.55|7
1652865340000|2022-05-18 09:15:40|758.67|741.57|758.68|741.58|758.71|741.61|758.67|741.57|4
1652865350000|2022-05-18 09:15:50|758.66|741.56|758.62|741.52|758.66|741.56|758.62|741.52|3
1652865360000|2022-05-18 09:16:00|758.47|741.37|758.4|741.3|758.47|741.37|758.4|741.3|2
1652865370000|2022-05-18 09:16:10|758.33|741.23|758.33|741.23|758.33|741.23|758.33|741.23|1
1652865380000|2022-05-18 09:16:20|758.26|741.16|757.51|740.41|758.26|741.16|757.51|740.41|13
1652865390000|2022-05-18 09:16:30|757.38|740.28|757.01|739.91|757.38|740.28|757.01|739.91|10
1652865400000|2022-05-18 09:16:40|756.99|739.89|756.83|739.73|756.99|739.89|756.83|739.73|4
1652865410000|2022-05-18 09:16:50|756.78|739.68|756.61|739.51|756.78|739.68|756.61|739.51|9
1652865420000|2022-05-18 09:17:00|756.28|739.18|755.77|738.67|756.28|739.18|755.77|738.67|16
1652865430000|2022-05-18 09:17:10|755.66|738.56|754.52|737.42|755.66|738.56|754.52|737.42|11
1652865450000|2022-05-18 09:17:30|754.49|737.39|754.2|737.1|754.49|737.39|754.2|737.1|4
1652865460000|2022-05-18 09:17:40|754.18|737.08|754.56|737.46|754.58|737.48|754.07|736.97|10
1652865470000|2022-05-18 09:17:50|754.6|737.5|754.09|736.99|754.6|737.5|754.09|736.99|15
1652865480000|2022-05-18 09:18:00|754.08|736.98|754.31|737.21|754.31|737.21|753.98|736.88|9
1652865490000|2022-05-18 09:18:10|754.42|737.32|753.69|736.59|754.58|737.48|753.69|736.59|16
1652865500000|2022-05-18 09:18:20|753.39|736.29|753.25|736.15|753.39|736.29|753.25|736.15|6
1652865510000|2022-05-18 09:18:30|753.23|736.13|752.81|735.71|753.23|736.13|752.81|735.71|8
1652865520000|2022-05-18 09:18:40|752.38|735.28|751.52|734.42|752.38|735.28|751.52|734.42|14
1652865530000|2022-05-18 09:18:50|751.21|734.11|751.13|734.03|751.21|734.11|750.78|733.68|8
1652865540000|2022-05-18 09:19:00|751.05|733.95|751.24|734.14|751.24|734.14|751.05|733.95|6
1652865550000|2022-05-18 09:19:10|751.22|734.12|750.82|733.72|751.22|734.12|750.82|733.72|11
1652865560000|2022-05-18 09:19:20|750.8|733.7|750.58|733.48|750.8|733.7|750.58|733.48|5
1652865570000|2022-05-18 09:19:30|750.63|733.53|751.06|733.96|751.17|734.07|750.63|733.53|11
1652865580000|2022-05-18 09:19:40|750.99|733.89|751.05|733.95|751.08|733.98|750.99|733.89|3
1652865590000|2022-05-18 09:19:50|751.03|733.93|750.96|733.86|751.03|733.93|750.88|733.78|6
1652865600000|2022-05-18 09:20:00|750.93|733.83|750.99|733.89|751.02|733.92|750.93|733.83|4
1652865610000|2022-05-18 09:20:10|750.91|733.81|750.83|733.73|750.91|733.81|750.79|733.69|6
1652865620000|2022-05-18 09:20:20|750.9|733.8|750.87|733.77|750.9|733.8|750.87|733.77|7
1652865630000|2022-05-18 09:20:30|750.82|733.72|750.89|733.79|750.9|733.8|750.8|733.7|5
1652865640000|2022-05-18 09:20:40|750.9|733.8|750.99|733.89|750.99|733.89|750.89|733.79|5
1652865650000|2022-05-18 09:20:50|751.01|733.91|751.88|734.78|751.88|734.78|751.01|733.91|8
1652865660000|2022-05-18 09:21:00|752.01|734.91|752.15|735.05|752.15|735.05|752.01|734.91|8
1652865670000|2022-05-18 09:21:10|752.61|735.51|751.83|734.73|752.61|735.51|751.83|734.73|13
1652865680000|2022-05-18 09:21:20|751.85|734.75|751.85|734.75|751.86|734.76|751.85|734.75|7
1652865690000|2022-05-18 09:21:30|751.83|734.73|750.99|733.89|751.83|734.73|750.99|733.89|13
1652865700000|2022-05-18 09:21:40|750.97|733.87|750.68|733.58|750.97|733.87|750.67|733.57|6
1652865710000|2022-05-18 09:21:50|750.66|733.56|749.9|732.8|750.66|733.56|749.89|732.79|11
1652865720000|2022-05-18 09:22:00|749.87|732.77|750.86|733.76|750.86|733.76|749.87|732.77|16
1652865730000|2022-05-18 09:22:10|750.97|733.87|750.98|733.88|750.98|733.88|750.95|733.85|3
1652865740000|2022-05-18 09:22:20|751.05|733.95|751.38|734.28|752.15|735.05|751.05|733.95|17
1652865750000|2022-05-18 09:22:30|751.19|734.09|751.16|734.06|751.21|734.11|751.11|734.01|14
1652865760000|2022-05-18 09:22:40|751.17|734.07|750.4|733.3|751.21|734.11|750.24|733.14|19
1652865770000|2022-05-18 09:22:50|750.42|733.32|750.22|733.12|750.68|733.58|750.22|733.12|13
1652865780000|2022-05-18 09:23:00|750.21|733.11|750.22|733.12|750.73|733.63|750.19|733.09|17
1652865790000|2022-05-18 09:23:10|750.25|733.15|750.77|733.67|750.97|733.87|750.25|733.15|8
1652865800000|2022-05-18 09:23:20|750.71|733.61|750.34|733.24|750.71|733.61|750.34|733.24|5
1652865810000|2022-05-18 09:23:30|750.44|733.34|750.77|733.67|751|733.9|750.44|733.34|6
1652865820000|2022-05-18 09:23:40|750.96|733.86|750.9|733.8|750.96|733.86|750.48|733.38|10
1652865830000|2022-05-18 09:23:50|750.86|733.76|751.13|734.03|751.17|734.07|750.86|733.76|5
1652865840000|2022-05-18 09:24:00|751.17|734.07|751.26|734.16|751.26|734.16|751.17|734.07|3
1652865850000|2022-05-18 09:24:10|751.21|734.11|750.95|733.85|751.22|734.12|750.95|733.85|5
1652865860000|2022-05-18 09:24:20|750.97|733.87|750.98|733.88|750.98|733.88|750.95|733.85|5
1652865870000|2022-05-18 09:24:30|750.95|733.85|750.95|733.85|750.95|733.85|750.95|733.85|1
1652865890000|2022-05-18 09:24:50|750.88|733.78|750.96|733.86|750.96|733.86|750.88|733.78|4
1652865900000|2022-05-18 09:25:00|750.95|733.85|750.96|733.86|750.96|733.86|750.95|733.85|2
1652865910000|2022-05-18 09:25:10|751.05|733.95|751.36|734.26|751.8|734.7|751.05|733.95|18
1652865920000|2022-05-18 09:25:20|751.3|734.2|751.95|734.85|751.95|734.85|751.23|734.13|19
1652865930000|2022-05-18 09:25:30|752|734.9|752.35|735.25|752.35|735.25|752|734.9|12
1652865940000|2022-05-18 09:25:40|752.31|735.21|752.32|735.22|752.37|735.27|752.31|735.21|7
1652865950000|2022-05-18 09:25:50|752.12|735.02|752.28|735.18|752.28|735.18|751.95|734.85|12
1652865960000|2022-05-18 09:26:00|752.6|735.5|753|735.9|753|735.9|752.6|735.5|5
1652865970000|2022-05-18 09:26:10|753.01|735.91|753.05|735.95|753.06|735.96|753.01|735.91|5
1652865980000|2022-05-18 09:26:20|753.07|735.97|753.09|735.99|753.09|735.99|753.07|735.97|3
1652866000000|2022-05-18 09:26:40|753.1|736|752.69|735.59|753.12|736.02|752.69|735.59|7
1652866010000|2022-05-18 09:26:50|752.67|735.57|752.06|734.96|752.67|735.57|752.06|734.96|13
1652866020000|2022-05-18 09:27:00|752.03|734.93|752.03|734.93|752.03|734.93|752.03|734.93|1
1652866030000|2022-05-18 09:27:10|752.06|734.96|752.8|735.7|752.8|735.7|752.06|734.96|7
1652866040000|2022-05-18 09:27:20|752.96|735.86|752.86|735.76|753.02|735.92|752.86|735.76|14
1652866050000|2022-05-18 09:27:30|752.87|735.77|753.11|736.01|753.11|736.01|752.87|735.77|7
1652866060000|2022-05-18 09:27:40|753.12|736.02|753.73|736.63|753.88|736.78|753.12|736.02|13
1652866070000|2022-05-18 09:27:50|753.51|736.41|753.95|736.85|753.99|736.89|753.51|736.41|14
1652866080000|2022-05-18 09:28:00|753.96|736.86|753.83|736.73|754.24|737.14|753.83|736.73|14
1652866090000|2022-05-18 09:28:10|753.53|736.43|753.14|736.04|753.53|736.43|753.11|736.01|17
1652866100000|2022-05-18 09:28:20|753.16|736.06|753.15|736.05|753.19|736.09|753.15|736.05|11
1652866110000|2022-05-18 09:28:30|753.17|736.07|753.06|735.96|753.2|736.1|753.06|735.96|10
1652866120000|2022-05-18 09:28:40|753.08|735.98|753.23|736.13|753.23|736.13|753.08|735.98|6
1652866130000|2022-05-18 09:28:50|753.18|736.08|753.11|736.01|753.21|736.11|753.11|736.01|5
1652866140000|2022-05-18 09:29:00|753.12|736.02|752.19|735.09|753.12|736.02|752.19|735.09|13
1652866150000|2022-05-18 09:29:10|752.25|735.15|752|734.9|752.25|735.15|752|734.9|6
1652866160000|2022-05-18 09:29:20|752.11|735.01|752.09|734.99|752.11|735.01|752.04|734.94|5
1652866170000|2022-05-18 09:29:30|752.11|735.01|752.73|735.63|752.73|735.63|752.11|735.01|7
1652866180000|2022-05-18 09:29:40|752.9|735.8|753.17|736.07|753.17|736.07|752.9|735.8|6
1652866190000|2022-05-18 09:29:50|753.2|736.1|753.03|735.93|753.23|736.13|753.03|735.93|8
1652866200000|2022-05-18 09:30:00|753.01|735.91|752.12|735.02|753.01|735.91|752.05|734.95|16
1652866210000|2022-05-18 09:30:10|752.05|734.95|751.9|734.8|752.05|734.95|751.19|734.09|12
1652866220000|2022-05-18 09:30:20|751.88|734.78|751.28|734.18|751.88|734.78|751.21|734.11|6
1652866230000|2022-05-18 09:30:30|751.26|734.16|750.33|733.23|751.26|734.16|750.33|733.23|12
1652866240000|2022-05-18 09:30:40|750.53|733.43|750.6|733.5|750.93|733.83|750.34|733.24|11
1652866250000|2022-05-18 09:30:50|750.68|733.58|751.27|734.17|751.35|734.25|750.68|733.58|11
1652866260000|2022-05-18 09:31:00|751.29|734.19|750.9|733.8|751.29|734.19|750.67|733.57|18
1652866270000|2022-05-18 09:31:10|750.89|733.79|751.12|734.02|751.12|734.02|750.89|733.79|6
1652866280000|2022-05-18 09:31:20|751.18|734.08|751.86|734.76|751.93|734.83|751.18|734.08|13
1652866290000|2022-05-18 09:31:30|751.91|734.81|752.19|735.09|752.23|735.13|751.91|734.81|13
1652866300000|2022-05-18 09:31:40|752.21|735.11|752.24|735.14|752.24|735.14|751.96|734.86|9
1652866310000|2022-05-18 09:31:50|752.21|735.11|752.27|735.17|752.27|735.17|752.19|735.09|6
1652866320000|2022-05-18 09:32:00|752.28|735.18|752.33|735.23|752.78|735.68|752.25|735.15|16
1652866330000|2022-05-18 09:32:10|752.35|735.25|753.34|736.24|753.34|736.24|752.35|735.25|15
1652866340000|2022-05-18 09:32:20|753.35|736.25|753.26|736.16|753.96|736.86|753.25|736.15|16
1652866350000|2022-05-18 09:32:30|753.19|736.09|753.24|736.14|753.24|736.14|753.19|736.09|3
1652866360000|2022-05-18 09:32:40|753.31|736.21|753.28|736.18|753.73|736.63|753.26|736.16|9
1652866380000|2022-05-18 09:33:00|753.34|736.24|753.29|736.19|753.8|736.7|753.29|736.19|22
1652866390000|2022-05-18 09:33:10|753.28|736.18|753.22|736.12|753.28|736.18|753.13|736.03|7
1652866400000|2022-05-18 09:33:20|753.27|736.17|753.21|736.11|753.28|736.18|753.2|736.1|6
1652866410000|2022-05-18 09:33:30|753.25|736.15|753.28|736.18|753.35|736.25|753.25|736.15|4
1652866420000|2022-05-18 09:33:40|753.4|736.3|753.39|736.29|753.96|736.86|753.39|736.29|11
1652866430000|2022-05-18 09:33:50|753.31|736.21|753.9|736.8|753.92|736.82|753.31|736.21|14
1652866440000|2022-05-18 09:34:00|753.89|736.79|753.31|736.21|753.89|736.79|753.24|736.14|10
1652866450000|2022-05-18 09:34:10|753.32|736.22|753.15|736.05|753.83|736.73|753.15|736.05|16
1652866460000|2022-05-18 09:34:20|753.13|736.03|753.16|736.06|753.19|736.09|753.13|736.03|13
1652866470000|2022-05-18 09:34:30|753.17|736.07|753.34|736.24|753.36|736.26|753.17|736.07|6
1652866480000|2022-05-18 09:34:40|753.36|736.26|753.62|736.52|753.62|736.52|753.36|736.26|4
1652866490000|2022-05-18 09:34:50|753.46|736.36|753.26|736.16|753.46|736.36|753.24|736.14|8
1652866500000|2022-05-18 09:35:00|753.24|736.14|753.31|736.21|753.31|736.21|753.24|736.14|6
1652866510000|2022-05-18 09:35:10|753.69|736.59|753.95|736.85|753.95|736.85|753.69|736.59|3
1652866520000|2022-05-18 09:35:20|753.93|736.83|753.43|736.33|753.93|736.83|753.4|736.3|14
1652866530000|2022-05-18 09:35:30|753.78|736.68|753.4|736.3|753.78|736.68|753.4|736.3|5
1652866540000|2022-05-18 09:35:40|753.42|736.32|753.42|736.32|753.42|736.32|753.4|736.3|5
1652866550000|2022-05-18 09:35:50|753.4|736.3|753.4|736.3|753.57|736.47|753.4|736.3|15
1652866560000|2022-05-18 09:36:00|753.33|736.23|753.25|736.15|753.33|736.23|753.25|736.15|2
1652866570000|2022-05-18 09:36:10|753.27|736.17|753.25|736.15|753.29|736.19|753.25|736.15|3
1652866580000|2022-05-18 09:36:20|753.16|736.06|753.13|736.03|753.16|736.06|753.13|736.03|2
1652866590000|2022-05-18 09:36:30|753.12|736.02|753.28|736.18|753.28|736.18|753|735.9|8
1652866600000|2022-05-18 09:36:40|753.29|736.19|753.92|736.82|753.97|736.87|753.29|736.19|17
1652866610000|2022-05-18 09:36:50|753.93|736.83|753.96|736.86|753.98|736.88|753.88|736.78|6
1652866620000|2022-05-18 09:37:00|753.93|736.83|753.87|736.77|753.93|736.83|753.86|736.76|9
1652866630000|2022-05-18 09:37:10|753.86|736.76|753.25|736.15|753.86|736.76|753.12|736.02|13
1652866640000|2022-05-18 09:37:20|753.22|736.12|753.38|736.28|753.38|736.28|753.22|736.12|6
1652866650000|2022-05-18 09:37:30|753.43|736.33|753.72|736.62|753.72|736.62|753.43|736.33|2
1652866660000|2022-05-18 09:37:40|753.88|736.78|754.23|737.13|754.23|737.13|753.88|736.78|8
1652866670000|2022-05-18 09:37:50|754.2|737.1|754.2|737.1|754.2|737.1|753.93|736.83|3
1652866680000|2022-05-18 09:38:00|754.18|737.08|754.2|737.1|754.2|737.1|754.18|737.08|2
1652866690000|2022-05-18 09:38:10|753.93|736.83|753.93|736.83|753.93|736.83|753.93|736.83|1
1652866700000|2022-05-18 09:38:20|754.16|737.06|754.13|737.03|754.16|737.06|754.13|737.03|3
1652866710000|2022-05-18 09:38:30|754.14|737.04|754.14|737.04|754.14|737.04|754.14|737.04|1
1652866730000|2022-05-18 09:38:50|754.13|737.03|753.7|736.6|754.13|737.03|753.23|736.13|12
1652866740000|2022-05-18 09:39:00|753.32|736.22|753.34|736.24|753.34|736.24|753.32|736.22|5
1652866750000|2022-05-18 09:39:10|753.45|736.35|753.7|736.6|753.7|736.6|753.34|736.24|3
1652866770000|2022-05-18 09:39:30|753.73|736.63|753.74|736.64|754.11|737.01|753.73|736.63|5
1652866780000|2022-05-18 09:39:40|753.58|736.48|753.48|736.38|753.58|736.48|753.48|736.38|2
1652866790000|2022-05-18 09:39:50|753.4|736.3|753.1|736|753.4|736.3|753.1|736|10
1652866800000|2022-05-18 09:40:00|753.07|735.97|752.45|735.35|753.07|735.97|752.45|735.35|13
1652866810000|2022-05-18 09:40:10|752.38|735.28|752.7|735.6|752.7|735.6|752.38|735.28|2
1652866820000|2022-05-18 09:40:20|752.72|735.62|752.38|735.28|752.72|735.62|752.38|735.28|3
1652866830000|2022-05-18 09:40:30|752.55|735.45|753.36|736.26|753.42|736.32|752.55|735.45|15
1652866860000|2022-05-18 09:41:00|753.33|736.23|753.12|736.02|753.33|736.23|752.51|735.41|12
1652866870000|2022-05-18 09:41:10|753.11|736.01|752.94|735.84|753.11|736.01|752.94|735.84|5
1652866880000|2022-05-18 09:41:20|753.13|736.03|753.2|736.1|753.2|736.1|753.12|736.02|6
1652866890000|2022-05-18 09:41:30|753.23|736.13|753.72|736.62|753.72|736.62|753.23|736.13|7
1652866900000|2022-05-18 09:41:40|753.73|736.63|753.92|736.82|753.96|736.86|753.73|736.63|13
1652866910000|2022-05-18 09:41:50|753.9|736.8|753.92|736.82|753.92|736.82|753.81|736.71|8
1652866920000|2022-05-18 09:42:00|753.91|736.81|754.08|736.98|754.1|737|753.88|736.78|8
1652866930000|2022-05-18 09:42:10|754.07|736.97|753.63|736.53|754.07|736.97|753.15|736.05|8
1652866960000|2022-05-18 09:42:40|753.93|736.83|754.04|736.94|754.06|736.96|753.92|736.82|8
1652866970000|2022-05-18 09:42:50|754.01|736.91|753.33|736.23|754.03|736.93|753.33|736.23|10
1652866990000|2022-05-18 09:43:10|753.37|736.27|754.08|736.98|754.08|736.98|753.33|736.23|17
1652867000000|2022-05-18 09:43:20|754.05|736.95|753.4|736.3|754.05|736.95|753.4|736.3|9
1652867010000|2022-05-18 09:43:30|753.47|736.37|753.89|736.79|754.02|736.92|753.47|736.37|17
1652867020000|2022-05-18 09:43:40|753.91|736.81|753.89|736.79|753.91|736.81|753.15|736.05|10
1652867030000|2022-05-18 09:43:50|753.95|736.85|754.17|737.07|754.17|737.07|753.95|736.85|9
1652867040000|2022-05-18 09:44:00|754.16|737.06|754.16|737.06|754.16|737.06|754.16|737.06|1
1652867050000|2022-05-18 09:44:10|754.09|736.99|754.16|737.06|754.16|737.06|754.09|736.99|2
1652867060000|2022-05-18 09:44:20|754.17|737.07|754.28|737.18|754.28|737.18|754.17|737.07|3
1652867070000|2022-05-18 09:44:30|754.02|736.92|754.23|737.13|754.23|737.13|753.96|736.86|3
1652867080000|2022-05-18 09:44:40|754.25|737.15|754.27|737.17|754.27|737.17|754.25|737.15|3
1652867090000|2022-05-18 09:44:50|754.26|737.16|754.27|737.17|754.27|737.17|754.26|737.16|4
1652867100000|2022-05-18 09:45:00|754.26|737.16|754.24|737.14|754.26|737.16|754.24|737.14|3
1652867120000|2022-05-18 09:45:20|754.23|737.13|753.97|736.87|754.23|737.13|753.97|736.87|3
1652867130000|2022-05-18 09:45:30|754.19|737.09|754.21|737.11|754.21|737.11|754.19|737.09|2
1652867140000|2022-05-18 09:45:40|754.19|737.09|753.79|736.69|754.19|737.09|753.78|736.68|6
1652867160000|2022-05-18 09:46:00|754.02|736.92|754.27|737.17|754.27|737.17|754.02|736.92|7
1652867170000|2022-05-18 09:46:10|754.35|737.25|754.36|737.26|754.64|737.54|754.25|737.15|9
1652867180000|2022-05-18 09:46:20|754.21|737.11|754.4|737.3|754.4|737.3|754.21|737.11|6
1652867190000|2022-05-18 09:46:30|754.47|737.37|755.3|738.2|755.3|738.2|754.34|737.24|12
1652867200000|2022-05-18 09:46:40|755.34|738.24|755.35|738.25|755.35|738.25|755.34|738.24|2
1652867210000|2022-05-18 09:46:50|755.4|738.3|756.27|739.17|756.27|739.17|755.35|738.25|10
1652867220000|2022-05-18 09:47:00|756.29|739.19|755.85|738.75|756.33|739.23|755.84|738.74|11
1652867230000|2022-05-18 09:47:10|755.4|738.3|755.53|738.43|755.53|738.43|755.33|738.23|8
1652867240000|2022-05-18 09:47:20|755.42|738.32|755.83|738.73|755.83|738.73|755.42|738.32|15
1652867250000|2022-05-18 09:47:30|755.89|738.79|756.2|739.1|756.2|739.1|755.89|738.79|7
1652867260000|2022-05-18 09:47:40|756.21|739.11|756.22|739.12|756.26|739.16|756.21|739.11|6
1652867270000|2022-05-18 09:47:50|756.23|739.13|755.92|738.82|756.23|739.13|755.91|738.81|5
1652867280000|2022-05-18 09:48:00|756.09|738.99|755.82|738.72|756.14|739.04|755.67|738.57|15
1652867290000|2022-05-18 09:48:10|755.88|738.78|755.91|738.81|756.1|739|755.88|738.78|5
1652867300000|2022-05-18 09:48:20|756.1|739|756.1|739|756.11|739.01|756.1|739|3
1652867310000|2022-05-18 09:48:30|755.91|738.81|756.19|739.09|756.19|739.09|755.91|738.81|3
1652867320000|2022-05-18 09:48:40|756.16|739.06|756.73|739.63|756.75|739.65|756.16|739.06|16
1652867330000|2022-05-18 09:48:50|756.48|739.38|756.21|739.11|756.73|739.63|756.21|739.11|8
1652867340000|2022-05-18 09:49:00|756.22|739.12|756.83|739.73|756.83|739.73|756.21|739.11|14
1652867350000|2022-05-18 09:49:10|756.84|739.74|756.94|739.84|756.97|739.87|756.84|739.74|8
1652867360000|2022-05-18 09:49:20|756.96|739.86|756.75|739.65|756.96|739.86|756.75|739.65|3
1652867370000|2022-05-18 09:49:30|756.45|739.35|756.09|738.99|756.45|739.35|756.09|738.99|9
1652867380000|2022-05-18 09:49:40|756.15|739.05|756.25|739.15|756.4|739.3|756.15|739.05|7
1652867390000|2022-05-18 09:49:50|756.32|739.22|756.4|739.3|756.49|739.39|756.26|739.16|10
1652867400000|2022-05-18 09:50:00|756.35|739.25|756.73|739.63|756.73|739.63|756.35|739.25|3
1652867410000|2022-05-18 09:50:10|756.74|739.64|756.25|739.15|756.82|739.72|756.25|739.15|10
1652867420000|2022-05-18 09:50:20|756.23|739.13|756.28|739.18|756.28|739.18|756.23|739.13|2
1652867430000|2022-05-18 09:50:30|756.36|739.26|756.36|739.26|756.36|739.26|756.36|739.26|1
1652867440000|2022-05-18 09:50:40|756.35|739.25|756.35|739.25|756.35|739.25|756.35|739.25|1
1652867450000|2022-05-18 09:50:50|756.36|739.26|756.35|739.25|756.36|739.26|756.35|739.25|2
1652867460000|2022-05-18 09:51:00|756.33|739.23|756.36|739.26|756.36|739.26|756.33|739.23|3
1652867470000|2022-05-18 09:51:10|756.35|739.25|756.36|739.26|756.36|739.26|756.35|739.25|2
1652867490000|2022-05-18 09:51:30|756.28|739.18|755.4|738.3|756.28|739.18|755.4|738.3|10
1652867500000|2022-05-18 09:51:40|755.5|738.4|755.72|738.62|755.72|738.62|755.4|738.3|7
1652867510000|2022-05-18 09:51:50|755.74|738.64|755.73|738.63|755.74|738.64|755.72|738.62|4
1652867520000|2022-05-18 09:52:00|755.72|738.62|755.72|738.62|755.84|738.74|755.58|738.48|8
1652867530000|2022-05-18 09:52:10|755.58|738.48|755.4|738.3|755.58|738.48|755.4|738.3|2
1652867550000|2022-05-18 09:52:30|755.51|738.41|755.4|738.3|755.7|738.6|755.4|738.3|5
1652867580000|2022-05-18 09:53:00|755.59|738.49|755.59|738.49|755.72|738.62|755.59|738.49|3
1652867590000|2022-05-18 09:53:10|755.4|738.3|755.59|738.49|755.72|738.62|755.4|738.3|4
1652867600000|2022-05-18 09:53:20|755.72|738.62|756.09|738.99|756.17|739.07|755.72|738.62|11
1652867610000|2022-05-18 09:53:30|756.07|738.97|755.48|738.38|756.07|738.97|755.48|738.38|12
1652867630000|2022-05-18 09:53:50|755.4|738.3|755.4|738.3|755.4|738.3|755.4|738.3|1
1652867650000|2022-05-18 09:54:10|755.48|738.38|756.08|738.98|756.08|738.98|755.48|738.38|14
1652867660000|2022-05-18 09:54:20|756.07|738.97|755.4|738.3|756.08|738.98|755.4|738.3|10
1652867690000|2022-05-18 09:54:50|755.39|738.29|755.25|738.15|755.39|738.29|755.25|738.15|7
1652867700000|2022-05-18 09:55:00|755.39|738.29|755.4|738.3|755.4|738.3|755.37|738.27|5
1652867730000|2022-05-18 09:55:30|755.43|738.33|756.04|738.94|756.04|738.94|755.43|738.33|5
1652867740000|2022-05-18 09:55:40|756.05|738.95|755.63|738.53|756.11|739.01|755.63|738.53|18
1652867750000|2022-05-18 09:55:50|755.6|738.5|755.4|738.3|755.6|738.5|755.3|738.2|8
1652867800000|2022-05-18 09:56:40|755.33|738.23|755.4|738.3|755.4|738.3|755.2|738.1|4
1652867820000|2022-05-18 09:57:00|755.43|738.33|755.35|738.25|755.43|738.33|755.35|738.25|3
1652867830000|2022-05-18 09:57:10|755.33|738.23|755.25|738.15|755.33|738.23|755.25|738.15|3
1652867840000|2022-05-18 09:57:20|754.9|737.8|754.45|737.35|754.9|737.8|754.43|737.33|4
1652867850000|2022-05-18 09:57:30|754.38|737.28|754.33|737.23|754.38|737.28|754.33|737.23|3
1652867860000|2022-05-18 09:57:40|754.38|737.28|754.38|737.28|754.38|737.28|754.38|737.28|1
1652867900000|2022-05-18 09:58:20|754.52|737.42|754.63|737.53|754.63|737.53|754.38|737.28|4
1652867910000|2022-05-18 09:58:30|754.67|737.57|754.51|737.41|754.67|737.57|754.51|737.41|3
1652867920000|2022-05-18 09:58:40|754.38|737.28|754.38|737.28|754.38|737.28|754.38|737.28|1
1652867930000|2022-05-18 09:58:50|754.33|737.23|753.2|736.1|754.33|737.23|753.2|736.1|19
1652867940000|2022-05-18 09:59:00|753.14|736.04|753.16|736.06|753.16|736.06|753.09|735.99|11
1652867950000|2022-05-18 09:59:10|753.18|736.08|753.67|736.57|753.68|736.58|753.18|736.08|6
1652867960000|2022-05-18 09:59:20|753.91|736.81|754.27|737.17|754.27|737.17|753.91|736.81|8
1652867970000|2022-05-18 09:59:30|754.28|737.18|755.37|738.27|755.37|738.27|754.28|737.18|12
1652867980000|2022-05-18 09:59:40|755.52|738.42|755.97|738.87|755.98|738.88|755.52|738.42|5
1652867990000|2022-05-18 09:59:50|755.93|738.83|755.4|738.3|755.93|738.83|755.4|738.3|5
1652868000000|2022-05-18 10:00:00|755.33|738.23|755.36|738.26|755.36|738.26|755.33|738.23|3
1652868010000|2022-05-18 10:00:10|755.17|738.07|755.17|738.07|755.17|738.07|755.17|738.07|1
1652868020000|2022-05-18 10:00:20|755.36|738.26|756.2|739.1|756.2|739.1|755.36|738.26|8
1652868030000|2022-05-18 10:00:30|756.3|739.2|756.81|739.71|756.81|739.71|756.3|739.2|7
1652868040000|2022-05-18 10:00:40|756.87|739.77|756.87|739.77|757|739.9|756.86|739.76|14
1652868050000|2022-05-18 10:00:50|756.88|739.78|756.99|739.89|756.99|739.89|756.88|739.78|12
1652868060000|2022-05-18 10:01:00|756.91|739.81|756.91|739.81|756.91|739.81|756.91|739.81|1
1652868070000|2022-05-18 10:01:10|756.8|739.7|756.89|739.79|756.89|739.79|756.22|739.12|11
1652868080000|2022-05-18 10:01:20|756.83|739.73|756.5|739.4|756.83|739.73|756.3|739.2|10
1652868090000|2022-05-18 10:01:30|756.35|739.25|756.83|739.73|756.83|739.73|756.23|739.13|9
1652868100000|2022-05-18 10:01:40|756.74|739.64|756.94|739.84|756.95|739.85|756.74|739.64|7
1652868110000|2022-05-18 10:01:50|756.96|739.86|758.86|741.76|758.86|741.76|756.96|739.86|16
1652868120000|2022-05-18 10:02:00|758.97|741.87|758.91|741.81|759.04|741.94|758.79|741.69|11
1652868130000|2022-05-18 10:02:10|758.79|741.69|758.85|741.75|758.85|741.75|758.28|741.18|17
1652868140000|2022-05-18 10:02:20|758.89|741.79|758.16|741.06|758.97|741.87|758.16|741.06|11
1652868150000|2022-05-18 10:02:30|758.25|741.15|758.42|741.32|758.63|741.53|758.2|741.1|8
1652868160000|2022-05-18 10:02:40|758.5|741.4|758.79|741.69|758.96|741.86|758.5|741.4|8
1652868170000|2022-05-18 10:02:50|758.9|741.8|758.95|741.85|759.01|741.91|758.9|741.8|6
1652868180000|2022-05-18 10:03:00|758.83|741.73|758.83|741.73|758.95|741.85|758.83|741.73|3
1652868190000|2022-05-18 10:03:10|758.79|741.69|758.12|741.02|758.79|741.69|758.12|741.02|15
1652868200000|2022-05-18 10:03:20|758.09|740.99|757.96|740.86|758.09|740.99|757.96|740.86|6
1652868210000|2022-05-18 10:03:30|757.97|740.87|758.03|740.93|758.04|740.94|757.97|740.87|5
1652868220000|2022-05-18 10:03:40|758.04|740.94|758.21|741.11|758.64|741.54|758.04|740.94|11
1652868230000|2022-05-18 10:03:50|758.33|741.23|758.6|741.5|758.6|741.5|758.33|741.23|5
1652868240000|2022-05-18 10:04:00|758.37|741.27|758.33|741.23|758.6|741.5|758.33|741.23|15
1652868250000|2022-05-18 10:04:10|758.34|741.24|758.62|741.52|758.62|741.52|758.34|741.24|5
1652868260000|2022-05-18 10:04:20|758.71|741.61|758.7|741.6|758.71|741.61|758.7|741.6|2
1652868270000|2022-05-18 10:04:30|758.88|741.78|758.97|741.87|758.97|741.87|758.86|741.76|5
1652868280000|2022-05-18 10:04:40|758.98|741.88|759|741.9|759.06|741.96|758.95|741.85|7
1652868290000|2022-05-18 10:04:50|759.01|741.91|759.03|741.93|759.03|741.93|759.01|741.91|3
1652868300000|2022-05-18 10:05:00|759.04|741.94|759.08|741.98|759.08|741.98|759.04|741.94|4
1652868310000|2022-05-18 10:05:10|759.09|741.99|759.13|742.03|759.16|742.06|759.09|741.99|5
1652868320000|2022-05-18 10:05:20|759.12|742.02|759.11|742.01|759.12|742.02|759.11|742.01|2
1652868330000|2022-05-18 10:05:30|759.13|742.03|759.04|741.94|759.13|742.03|758.93|741.83|11
1652868340000|2022-05-18 10:05:40|759.01|741.91|759.09|741.99|759.09|741.99|758.93|741.83|9
1652868350000|2022-05-18 10:05:50|759.11|742.01|759.08|741.98|759.11|742.01|759.08|741.98|3
1652868360000|2022-05-18 10:06:00|759.1|742|759.13|742.03|759.13|742.03|759.1|742|4
1652868370000|2022-05-18 10:06:10|759.14|742.04|759.11|742.01|759.14|742.04|759.1|742|3
1652868380000|2022-05-18 10:06:20|759.1|742|759.11|742.01|759.11|742.01|759.1|742|2
1652868390000|2022-05-18 10:06:30|759.12|742.02|759.11|742.01|759.13|742.03|759.1|742|4
1652868400000|2022-05-18 10:06:40|759.09|741.99|759.02|741.92|759.09|741.99|759|741.9|5
1652868410000|2022-05-18 10:06:50|759.04|741.94|758.87|741.77|759.04|741.94|758.85|741.75|6
1652868420000|2022-05-18 10:07:00|758.39|741.29|758.27|741.17|758.39|741.29|758.25|741.15|4
1652868430000|2022-05-18 10:07:10|758.35|741.25|759.14|742.04|759.14|742.04|758.35|741.25|11
1652868440000|2022-05-18 10:07:20|758.99|741.89|759.31|742.21|759.95|742.85|758.99|741.89|18
1652868450000|2022-05-18 10:07:30|759.37|742.27|759.26|742.16|759.37|742.27|759.26|742.16|8
1652868460000|2022-05-18 10:07:40|759.18|742.08|759.2|742.1|759.2|742.1|759.13|742.03|6
1652868470000|2022-05-18 10:07:50|759.23|742.13|759.23|742.13|759.35|742.25|759.22|742.12|6
1652868490000|2022-05-18 10:08:10|759.35|742.25|759.35|742.25|759.35|742.25|759.35|742.25|1
1652868500000|2022-05-18 10:08:20|759.36|742.26|759.38|742.28|759.42|742.32|759.36|742.26|6
1652868520000|2022-05-18 10:08:40|759.36|742.26|759.37|742.27|759.37|742.27|759.36|742.26|2
1652868530000|2022-05-18 10:08:50|759.36|742.26|759.36|742.26|759.36|742.26|759.36|742.26|1
1652868550000|2022-05-18 10:09:10|759.28|742.18|759.28|742.18|759.28|742.18|759.28|742.18|1
1652868560000|2022-05-18 10:09:20|759.21|742.11|759.22|742.12|759.22|742.12|759.21|742.11|2
1652868570000|2022-05-18 10:09:30|759.13|742.03|759.15|742.05|759.15|742.05|759.13|742.03|4
1652868580000|2022-05-18 10:09:40|759.16|742.06|759.18|742.08|759.18|742.08|759.16|742.06|2
1652868590000|2022-05-18 10:09:50|759.13|742.03|759.16|742.06|759.16|742.06|759.13|742.03|3
1652868600000|2022-05-18 10:10:00|759.17|742.07|759.17|742.07|759.2|742.1|759.15|742.05|7
1652868610000|2022-05-18 10:10:10|759.15|742.05|759.14|742.04|759.16|742.06|759.14|742.04|3
1652868620000|2022-05-18 10:10:20|759.13|742.03|758.65|741.55|759.13|742.03|758.55|741.45|14
1652868630000|2022-05-18 10:10:30|758.67|741.57|758.55|741.45|759.13|742.03|758.55|741.45|11
1652868640000|2022-05-18 10:10:40|758.64|741.54|758.55|741.45|758.69|741.59|758.55|741.45|10
1652868650000|2022-05-18 10:10:50|758.66|741.56|758.55|741.45|758.66|741.56|758.55|741.45|5
1652868660000|2022-05-18 10:11:00|758.64|741.54|758.72|741.62|758.74|741.64|758.55|741.45|5
1652868670000|2022-05-18 10:11:10|758.8|741.7|759.15|742.05|759.17|742.07|758.8|741.7|13
1652868680000|2022-05-18 10:11:20|759.17|742.07|759.11|742.01|759.17|742.07|759.11|742.01|5
1652868690000|2022-05-18 10:11:30|759.02|741.92|758.98|741.88|759.02|741.92|758.97|741.87|4
1652868700000|2022-05-18 10:11:40|759.09|741.99|759.12|742.02|759.12|742.02|759.09|741.99|2
1652868710000|2022-05-18 10:11:50|759.14|742.04|759.14|742.04|759.14|742.04|759.14|742.04|1
1652868720000|2022-05-18 10:12:00|759.21|742.11|759.25|742.15|759.26|742.16|759.21|742.11|5
1652868730000|2022-05-18 10:12:10|759.26|742.16|759.26|742.16|759.26|742.16|759.26|742.16|1
1652868740000|2022-05-18 10:12:20|759.25|742.15|759.21|742.11|759.25|742.15|759.21|742.11|5
1652868750000|2022-05-18 10:12:30|759.23|742.13|759.24|742.14|759.24|742.14|759.23|742.13|2
1652868760000|2022-05-18 10:12:40|759.22|742.12|759.23|742.13|759.23|742.13|759.21|742.11|3
1652868770000|2022-05-18 10:12:50|759.24|742.14|759.25|742.15|759.25|742.15|759.24|742.14|2
1652868780000|2022-05-18 10:13:00|759.48|742.38|759.97|742.87|759.98|742.88|759.48|742.38|7
1652868790000|2022-05-18 10:13:10|759.58|742.48|759.22|742.12|759.58|742.48|759.21|742.11|7
1652868800000|2022-05-18 10:13:20|759.24|742.14|759.24|742.14|759.24|742.14|759.23|742.13|3
1652868810000|2022-05-18 10:13:30|759.25|742.15|759.64|742.54|759.64|742.54|759.25|742.15|8
1652868820000|2022-05-18 10:13:40|759.52|742.42|759.36|742.26|759.52|742.42|759.34|742.24|5
1652868840000|2022-05-18 10:14:00|759.42|742.32|759.93|742.83|759.99|742.89|759.4|742.3|11
1652868850000|2022-05-18 10:14:10|760.07|742.97|760|742.9|760.07|742.97|759.96|742.86|14
1652868860000|2022-05-18 10:14:20|759.99|742.89|759.94|742.84|759.99|742.89|759.8|742.7|6
1652868870000|2022-05-18 10:14:30|759.9|742.8|759.94|742.84|759.94|742.84|759.9|742.8|2
1652868880000|2022-05-18 10:14:40|759.97|742.87|759.96|742.86|759.97|742.87|759.96|742.86|2
1652868890000|2022-05-18 10:14:50|759.95|742.85|759.57|742.47|759.95|742.85|759.57|742.47|4
1652868900000|2022-05-18 10:15:00|759.38|742.28|759.46|742.36|759.57|742.47|759.34|742.24|7
1652868910000|2022-05-18 10:15:10|759.34|742.24|759.36|742.26|759.36|742.26|759.34|742.24|2
1652868920000|2022-05-18 10:15:20|759.4|742.3|759.66|742.56|759.66|742.56|759.4|742.3|2
1652868930000|2022-05-18 10:15:30|759.57|742.47|759.39|742.29|759.57|742.47|759.38|742.28|5
1652868940000|2022-05-18 10:15:40|759.44|742.34|759.38|742.28|759.6|742.5|759.38|742.28|4
1652868950000|2022-05-18 10:15:50|759.36|742.26|759.36|742.26|759.36|742.26|759.36|742.26|1
1652868970000|2022-05-18 10:16:10|759.29|742.19|759.29|742.19|759.47|742.37|759.27|742.17|5
1652868980000|2022-05-18 10:16:20|759.28|742.18|759.28|742.18|759.28|742.18|759.28|742.18|1
1652868990000|2022-05-18 10:16:30|759.2|742.1|758.55|741.45|759.2|742.1|758.55|741.45|4
1652869020000|2022-05-18 10:17:00|758.18|741.08|757.36|740.26|758.18|741.08|757.36|740.26|7
1652869030000|2022-05-18 10:17:10|757.34|740.24|757.21|740.11|757.34|740.24|757.21|740.11|5
1652869040000|2022-05-18 10:17:20|757.2|740.1|757.63|740.53|757.63|740.53|757.19|740.09|6
1652869050000|2022-05-18 10:17:30|757.52|740.42|757.45|740.35|757.52|740.42|757.45|740.35|2
1652869060000|2022-05-18 10:17:40|757.5|740.4|757.43|740.33|757.5|740.4|757.38|740.28|4
1652869070000|2022-05-18 10:17:50|757.38|740.28|757.24|740.14|757.38|740.28|757.24|740.14|3
1652869080000|2022-05-18 10:18:00|757.18|740.08|758.13|741.03|758.15|741.05|757.13|740.03|12
1652869090000|2022-05-18 10:18:10|758.14|741.04|758.44|741.34|758.78|741.68|758.14|741.04|14
1652869100000|2022-05-18 10:18:20|758.6|741.5|759.01|741.91|759.11|742.01|758.44|741.34|11
1652869110000|2022-05-18 10:18:30|759|741.9|758.74|741.64|759|741.9|758.74|741.64|2
1652869120000|2022-05-18 10:18:40|758.95|741.85|758.77|741.67|759.25|742.15|758.77|741.67|11
1652869140000|2022-05-18 10:19:00|758.82|741.72|758.82|741.72|758.82|741.72|758.79|741.69|4
1652869160000|2022-05-18 10:19:20|758.97|741.87|759.22|742.12|759.22|742.12|758.97|741.87|5
1652869170000|2022-05-18 10:19:30|759.2|742.1|758.92|741.82|759.2|742.1|758.92|741.82|4
1652869180000|2022-05-18 10:19:40|759.08|741.98|759.1|742|759.1|742|759.08|741.98|2
1652869190000|2022-05-18 10:19:50|759.11|742.01|759.18|742.08|759.18|742.08|759.11|742.01|4
1652869200000|2022-05-18 10:20:00|759.15|742.05|759.16|742.06|759.16|742.06|759.15|742.05|2
1652869210000|2022-05-18 10:20:10|758.92|741.82|758.92|741.82|758.92|741.82|758.92|741.82|1
1652869220000|2022-05-18 10:20:20|758.89|741.79|758.85|741.75|758.89|741.79|758.85|741.75|5
1652869230000|2022-05-18 10:20:30|758.88|741.78|759.12|742.02|759.14|742.04|758.88|741.78|4
1652869240000|2022-05-18 10:20:40|759.13|742.03|758.91|741.81|759.14|742.04|758.91|741.81|4
1652869250000|2022-05-18 10:20:50|758.93|741.83|759.08|741.98|759.08|741.98|758.89|741.79|6
1652869260000|2022-05-18 10:21:00|759.11|742.01|758.91|741.81|759.11|742.01|758.91|741.81|3
1652869270000|2022-05-18 10:21:10|758.92|741.82|758.92|741.82|758.92|741.82|758.92|741.82|1
1652869280000|2022-05-18 10:21:20|759.09|741.99|758.91|741.81|759.09|741.99|758.91|741.81|3
1652869290000|2022-05-18 10:21:30|759.08|741.98|759.08|741.98|759.08|741.98|759.08|741.98|1
1652869300000|2022-05-18 10:21:40|759.11|742.01|759.11|742.01|759.11|742.01|759.11|742.01|1
1652869310000|2022-05-18 10:21:50|759.14|742.04|758.92|741.82|759.14|742.04|758.92|741.82|5
1652869320000|2022-05-18 10:22:00|759.07|741.97|759.2|742.1|759.2|742.1|759.07|741.97|3
1652869330000|2022-05-18 10:22:10|759.21|742.11|759.21|742.11|759.21|742.11|759.21|742.11|1
1652869340000|2022-05-18 10:22:20|759.2|742.1|759.19|742.09|759.2|742.1|759.17|742.07|3
1652869350000|2022-05-18 10:22:30|759.49|742.39|760.13|743.03|760.16|743.06|759.49|742.39|10
1652869370000|2022-05-18 10:22:50|760.14|743.04|759.7|742.6|760.14|743.04|759.7|742.6|3
1652869380000|2022-05-18 10:23:00|759.66|742.56|759.17|742.07|759.66|742.56|759.15|742.05|11
1652869390000|2022-05-18 10:23:10|759.16|742.06|759.05|741.95|759.16|742.06|759.05|741.95|6
1652869400000|2022-05-18 10:23:20|759.07|741.97|759.35|742.25|759.35|742.25|759.07|741.97|5
1652869410000|2022-05-18 10:23:30|759.23|742.13|759.2|742.1|759.23|742.13|759.2|742.1|2
1652869420000|2022-05-18 10:23:40|759.22|742.12|759.21|742.11|759.37|742.27|759.19|742.09|7
1652869430000|2022-05-18 10:23:50|759.13|742.03|759.12|742.02|759.13|742.03|759.08|741.98|3
1652869440000|2022-05-18 10:24:00|759.29|742.19|759.37|742.27|759.37|742.27|759.29|742.19|4
1652869450000|2022-05-18 10:24:10|759.4|742.3|759.16|742.06|759.4|742.3|759.16|742.06|8
1652869460000|2022-05-18 10:24:20|759.17|742.07|759.17|742.07|759.33|742.23|759.17|742.07|3
1652869480000|2022-05-18 10:24:40|759.34|742.24|759.38|742.28|759.38|742.28|759.34|742.24|2
1652869490000|2022-05-18 10:24:50|759.29|742.19|759.24|742.14|759.29|742.19|759.23|742.13|3
1652869500000|2022-05-18 10:25:00|759.23|742.13|759.12|742.02|759.23|742.13|759.1|742|7
1652869510000|2022-05-18 10:25:10|759.11|742.01|759.37|742.27|759.37|742.27|759.11|742.01|7
1652869520000|2022-05-18 10:25:20|759.39|742.29|759.41|742.31|759.54|742.44|759.39|742.29|4
1652869550000|2022-05-18 10:25:50|759.36|742.26|759.36|742.26|759.36|742.26|759.36|742.26|1
1652869570000|2022-05-18 10:26:10|759.39|742.29|759.39|742.29|759.39|742.29|759.39|742.29|1
1652869580000|2022-05-18 10:26:20|759.36|742.26|759.36|742.26|759.36|742.26|759.35|742.25|3
1652869590000|2022-05-18 10:26:30|759.29|742.19|759.05|741.95|759.29|742.19|759.05|741.95|4
1652869610000|2022-05-18 10:26:50|759.03|741.93|758.72|741.62|759.03|741.93|758.33|741.23|15
1652869620000|2022-05-18 10:27:00|758.71|741.61|759.18|742.08|759.18|742.08|758.71|741.61|7
1652869660000|2022-05-18 10:27:40|759.2|742.1|759.22|742.12|759.22|742.12|759.2|742.1|2
1652869670000|2022-05-18 10:27:50|759.26|742.16|759.3|742.2|759.3|742.2|759.26|742.16|2
1652869680000|2022-05-18 10:28:00|759.29|742.19|759.23|742.13|759.29|742.19|759.23|742.13|3
1652869700000|2022-05-18 10:28:20|759.25|742.15|759.66|742.56|759.66|742.56|759.25|742.15|5
1652869710000|2022-05-18 10:28:30|759.5|742.4|759.36|742.26|759.5|742.4|759.36|742.26|3
1652869720000|2022-05-18 10:28:40|759.37|742.27|759.37|742.27|759.37|742.27|759.37|742.27|1
1652869730000|2022-05-18 10:28:50|759.8|742.7|760.01|742.91|760.02|742.92|759.8|742.7|13
1652869740000|2022-05-18 10:29:00|759.87|742.77|759.43|742.33|759.87|742.77|759.43|742.33|5
1652869750000|2022-05-18 10:29:10|759.44|742.34|759.63|742.53|760.12|743.02|759.44|742.34|7
1652869760000|2022-05-18 10:29:20|759.31|742.21|759.99|742.89|759.99|742.89|759.26|742.16|7
1652869770000|2022-05-18 10:29:30|759.81|742.71|759.3|742.2|759.81|742.71|759.15|742.05|11
1652869780000|2022-05-18 10:29:40|759.28|742.18|759.89|742.79|759.89|742.79|759.28|742.18|4
1652869790000|2022-05-18 10:29:50|759.86|742.76|759.29|742.19|759.86|742.76|759.19|742.09|7
1652869800000|2022-05-18 10:30:00|759.53|742.43|759.52|742.42|760|742.9|759.31|742.21|11
1652869810000|2022-05-18 10:30:10|759.55|742.45|759.52|742.42|759.55|742.45|759.26|742.16|7
1652869820000|2022-05-18 10:30:20|759.32|742.22|759.28|742.18|759.32|742.22|759.27|742.17|3
1652869830000|2022-05-18 10:30:30|759.3|742.2|759.52|742.42|759.52|742.42|759.28|742.18|5
1652869840000|2022-05-18 10:30:40|759.27|742.17|759.26|742.16|759.27|742.17|759.16|742.06|6
1652869850000|2022-05-18 10:30:50|759.25|742.15|759.26|742.16|759.28|742.18|759.25|742.15|3
1652869860000|2022-05-18 10:31:00|759.17|742.07|759.23|742.13|759.23|742.13|759.16|742.06|6
1652869870000|2022-05-18 10:31:10|759.22|742.12|759.22|742.12|759.22|742.12|759.12|742.02|4
1652869880000|2022-05-18 10:31:20|759.21|742.11|759.22|742.12|759.23|742.13|759.2|742.1|4
1652869910000|2022-05-18 10:31:50|759.21|742.11|759.15|742.05|759.22|742.12|759.15|742.05|6
1652869920000|2022-05-18 10:32:00|759.17|742.07|759.17|742.07|759.17|742.07|759.15|742.05|7
1652869930000|2022-05-18 10:32:10|759.15|742.05|759.3|742.2|759.3|742.2|759.15|742.05|9
1652869940000|2022-05-18 10:32:20|759.29|742.19|759.26|742.16|759.29|742.19|759.26|742.16|2
1652869950000|2022-05-18 10:32:30|759.23|742.13|759.05|741.95|759.23|742.13|759.05|741.95|4
1652869960000|2022-05-18 10:32:40|759.11|742.01|759.18|742.08|759.2|742.1|759.11|742.01|8
1652869970000|2022-05-18 10:32:50|759.16|742.06|759.16|742.06|759.16|742.06|759.16|742.06|1
1652869980000|2022-05-18 10:33:00|759.18|742.08|759.18|742.08|759.18|742.08|759.18|742.08|1
1652869990000|2022-05-18 10:33:10|759.16|742.06|759.16|742.06|759.18|742.08|759.16|742.06|3
1652870000000|2022-05-18 10:33:20|759.12|742.02|758.75|741.65|759.12|742.02|758.75|741.65|6
1652870010000|2022-05-18 10:33:30|758.74|741.64|758.71|741.61|758.74|741.64|758.71|741.61|4
1652870020000|2022-05-18 10:33:40|758.7|741.6|759.03|741.93|759.05|741.95|758.7|741.6|3
1652870030000|2022-05-18 10:33:50|759.02|741.92|758.93|741.83|759.02|741.92|758.93|741.83|2
1652870050000|2022-05-18 10:34:10|758.82|741.72|758.66|741.56|758.82|741.72|758.66|741.56|4
1652870060000|2022-05-18 10:34:20|758.79|741.69|758.71|741.61|759.06|741.96|758.71|741.61|9
1652870080000|2022-05-18 10:34:40|758.88|741.78|759.03|741.93|759.06|741.96|758.88|741.78|5
1652870090000|2022-05-18 10:34:50|758.98|741.88|758.95|741.85|758.98|741.88|758.94|741.84|3
1652870100000|2022-05-18 10:35:00|758.94|741.84|758.65|741.55|758.94|741.84|758.65|741.55|6
1652870120000|2022-05-18 10:35:20|758.64|741.54|758.63|741.53|758.64|741.54|758.63|741.53|2
1652870130000|2022-05-18 10:35:30|758.61|741.51|758.55|741.45|758.61|741.51|758.55|741.45|4
1652870140000|2022-05-18 10:35:40|758.53|741.43|758.53|741.43|758.53|741.43|758.53|741.43|1
1652870150000|2022-05-18 10:35:50|758.51|741.41|758.08|740.98|758.51|741.41|758.08|740.98|6
1652870160000|2022-05-18 10:36:00|758.06|740.96|758.05|740.95|758.06|740.96|758.05|740.95|2
1652870170000|2022-05-18 10:36:10|757.77|740.67|757.62|740.52|757.77|740.67|757.62|740.52|7
1652870180000|2022-05-18 10:36:20|757.61|740.51|757.59|740.49|757.61|740.51|757.59|740.49|2
1652870190000|2022-05-18 10:36:30|757.63|740.53|758.09|740.99|758.09|740.99|757.63|740.53|7
1652870200000|2022-05-18 10:36:40|758.12|741.02|758.15|741.05|758.18|741.08|758.12|741.02|3
1652870210000|2022-05-18 10:36:50|758.09|740.99|757.92|740.82|758.09|740.99|757.92|740.82|6
1652870220000|2022-05-18 10:37:00|757.94|740.84|757.9|740.8|757.96|740.86|757.9|740.8|3
1652870230000|2022-05-18 10:37:10|757.88|740.78|757.89|740.79|757.89|740.79|757.88|740.78|2
1652870270000|2022-05-18 10:37:50|757.87|740.77|757.87|740.77|757.87|740.77|757.87|740.77|1
1652870280000|2022-05-18 10:38:00|757.92|740.82|757.95|740.85|757.95|740.85|757.92|740.82|2
1652870290000|2022-05-18 10:38:10|757.96|740.86|758.16|741.06|758.23|741.13|757.96|740.86|6
1652870300000|2022-05-18 10:38:20|758.18|741.08|757.96|740.86|758.18|741.08|757.93|740.83|12
1652870320000|2022-05-18 10:38:40|757.98|740.88|757.98|740.88|757.98|740.88|757.98|740.88|1
1652870330000|2022-05-18 10:38:50|758.02|740.92|758.02|740.92|758.02|740.92|758.02|740.92|1
1652870340000|2022-05-18 10:39:00|757.98|740.88|757.89|740.79|757.98|740.88|757.88|740.78|3
1652870360000|2022-05-18 10:39:20|757.88|740.78|757.88|740.78|757.88|740.78|757.88|740.78|1
1652870370000|2022-05-18 10:39:30|757.9|740.8|758.16|741.06|758.16|741.06|757.9|740.8|7
1652870380000|2022-05-18 10:39:40|758.2|741.1|758.88|741.78|758.98|741.88|758.2|741.1|9
1652870390000|2022-05-18 10:39:50|758.86|741.76|758.86|741.76|758.86|741.76|758.84|741.74|5
1652870400000|2022-05-18 10:40:00|758.84|741.74|758.12|741.02|758.84|741.74|758.12|741.02|9
1652870410000|2022-05-18 10:40:10|758.11|741.01|758.12|741.02|758.12|741.02|758.11|741.01|2
1652870420000|2022-05-18 10:40:20|758.11|741.01|758.11|741.01|758.11|741.01|758.11|741.01|1
1652870430000|2022-05-18 10:40:30|758.08|740.98|758.02|740.92|758.08|740.98|758.02|740.92|4
1652870450000|2022-05-18 10:40:50|758.01|740.91|757.99|740.89|758.01|740.91|757.99|740.89|2
1652870520000|2022-05-18 10:42:00|758|740.9|758.3|741.2|758.3|741.2|758|740.9|5
1652870530000|2022-05-18 10:42:10|758.32|741.22|758.28|741.18|758.32|741.22|758.27|741.17|5
1652870540000|2022-05-18 10:42:20|758.29|741.19|758.83|741.73|758.83|741.73|758.29|741.19|5
1652870550000|2022-05-18 10:42:30|758.85|741.75|758.83|741.73|758.85|741.75|758.83|741.73|2
1652870570000|2022-05-18 10:42:50|758.87|741.77|758.86|741.76|758.87|741.77|758.86|741.76|2
1652870580000|2022-05-18 10:43:00|758.83|741.73|758.82|741.72|758.83|741.73|758.56|741.46|5
1652870590000|2022-05-18 10:43:10|758.6|741.5|758.1|741|758.6|741.5|758.04|740.94|20
1652870600000|2022-05-18 10:43:20|758.04|740.94|758.01|740.91|758.05|740.95|758.01|740.91|3
1652870610000|2022-05-18 10:43:30|758.03|740.93|758.2|741.1|758.3|741.2|758.02|740.92|15
1652870620000|2022-05-18 10:43:40|758.48|741.38|758.85|741.75|758.87|741.77|758.29|741.19|10
1652870640000|2022-05-18 10:44:00|758.83|741.73|758.31|741.21|758.83|741.73|758.31|741.21|2
1652870650000|2022-05-18 10:44:10|758.33|741.23|758.26|741.16|758.63|741.53|758.18|741.08|16
1652870660000|2022-05-18 10:44:20|758.29|741.19|758.34|741.24|758.39|741.29|758.18|741.08|15
1652870670000|2022-05-18 10:44:30|758.35|741.25|758.35|741.25|758.35|741.25|758.22|741.12|11
1652870680000|2022-05-18 10:44:40|758.3|741.2|758.3|741.2|758.35|741.25|758.3|741.2|6
1652870690000|2022-05-18 10:44:50|758.31|741.21|758.35|741.25|758.35|741.25|758.31|741.21|4
1652870700000|2022-05-18 10:45:00|758.4|741.3|758.33|741.23|758.42|741.32|758.31|741.21|15
1652870710000|2022-05-18 10:45:10|758.34|741.24|758.36|741.26|758.37|741.27|758.31|741.21|8
1652870720000|2022-05-18 10:45:20|758.3|741.2|758.28|741.18|758.3|741.2|758.28|741.18|4
1652870730000|2022-05-18 10:45:30|758.21|741.11|758.26|741.16|758.26|741.16|758.21|741.11|3
1652870740000|2022-05-18 10:45:40|758.28|741.18|758.4|741.3|758.4|741.3|758.27|741.17|4
1652870750000|2022-05-18 10:45:50|758.42|741.32|758.42|741.32|758.42|741.32|758.4|741.3|3
1652870760000|2022-05-18 10:46:00|758.4|741.3|758.43|741.33|758.43|741.33|758.4|741.3|2
1652870780000|2022-05-18 10:46:20|758.4|741.3|758.42|741.32|758.42|741.32|758.4|741.3|2
1652870820000|2022-05-18 10:47:00|758.4|741.3|758.4|741.3|758.4|741.3|758.4|741.3|1
1652870850000|2022-05-18 10:47:30|758.41|741.31|758.41|741.31|758.41|741.31|758.41|741.31|1
1652870900000|2022-05-18 10:48:20|758.4|741.3|758.4|741.3|758.4|741.3|758.4|741.3|1
1652870920000|2022-05-18 10:48:40|758.41|741.31|758.41|741.31|758.41|741.31|758.41|741.31|1
1652870930000|2022-05-18 10:48:50|758.4|741.3|758.4|741.3|758.4|741.3|758.4|741.3|1
1652870960000|2022-05-18 10:49:20|758.41|741.31|758.4|741.3|758.41|741.31|758.4|741.3|2
1652870970000|2022-05-18 10:49:30|758.42|741.32|758.22|741.12|758.42|741.32|758.22|741.12|7
1652870980000|2022-05-18 10:49:40|758.2|741.1|758.2|741.1|758.22|741.12|758.2|741.1|3
1652870990000|2022-05-18 10:49:50|758.22|741.12|758.18|741.08|758.22|741.12|758.18|741.08|6
1652871000000|2022-05-18 10:50:00|758.09|740.99|758.07|740.97|758.09|740.99|758.05|740.95|9
1652871020000|2022-05-18 10:50:20|758.05|740.95|758.28|741.18|758.28|741.18|758.05|740.95|6
1652871040000|2022-05-18 10:50:40|758.37|741.27|758.35|741.25|758.37|741.27|758.35|741.25|2
1652871050000|2022-05-18 10:50:50|758.36|741.26|758.34|741.24|758.36|741.26|758.34|741.24|3
1652871060000|2022-05-18 10:51:00|758.15|741.05|758.19|741.09|758.19|741.09|758.15|741.05|3
1652871080000|2022-05-18 10:51:20|758.21|741.11|758.39|741.29|758.39|741.29|758.21|741.11|4
1652871090000|2022-05-18 10:51:30|758.42|741.32|759.02|741.92|759.02|741.92|758.42|741.32|4
1652871100000|2022-05-18 10:51:40|759.14|742.04|759.39|742.29|759.43|742.33|759.14|742.04|10
1652871140000|2022-05-18 10:52:20|759.4|742.3|759.57|742.47|759.6|742.5|759.4|742.3|8
1652871150000|2022-05-18 10:52:30|759.62|742.52|759.91|742.81|760.29|743.19|759.62|742.52|14
1652871160000|2022-05-18 10:52:40|759.9|742.8|759.85|742.75|760.11|743.01|759.85|742.75|5
1652871180000|2022-05-18 10:53:00|760.06|742.96|759.86|742.76|760.07|742.97|759.86|742.76|3
1652871190000|2022-05-18 10:53:10|759.85|742.75|759.61|742.51|759.85|742.75|759.61|742.51|2
1652871200000|2022-05-18 10:53:20|759.74|742.64|759.85|742.75|759.85|742.75|759.74|742.64|2
1652871210000|2022-05-18 10:53:30|759.98|742.88|759.42|742.32|760.03|742.93|759.19|742.09|19
1652871220000|2022-05-18 10:53:40|759.43|742.33|759.44|742.34|759.44|742.34|759.43|742.33|2
1652871230000|2022-05-18 10:53:50|759.53|742.43|759.47|742.37|759.53|742.43|759.47|742.37|2
1652871250000|2022-05-18 10:54:10|759.72|742.62|760.18|743.08|760.18|743.08|759.72|742.62|7
1652871260000|2022-05-18 10:54:20|760.15|743.05|759.9|742.8|760.15|743.05|759.9|742.8|12
1652871270000|2022-05-18 10:54:30|760.07|742.97|760.07|742.97|760.07|742.97|760.07|742.97|1
1652871280000|2022-05-18 10:54:40|760.06|742.96|759.86|742.76|760.06|742.96|759.83|742.73|7
1652871290000|2022-05-18 10:54:50|759.84|742.74|759.83|742.73|759.85|742.75|759.83|742.73|8
1652871300000|2022-05-18 10:55:00|759.77|742.67|759.56|742.46|759.77|742.67|759.21|742.11|13
1652871310000|2022-05-18 10:55:10|759.38|742.28|759.36|742.26|759.56|742.46|759.34|742.24|7
1652871320000|2022-05-18 10:55:20|759.21|742.11|759.09|741.99|759.22|742.12|759.09|741.99|7
1652871330000|2022-05-18 10:55:30|759.07|741.97|759.07|741.97|759.07|741.97|759.07|741.97|1
1652871340000|2022-05-18 10:55:40|759.05|741.95|759.4|742.3|759.4|742.3|759.05|741.95|4
1652871350000|2022-05-18 10:55:50|759.42|742.32|759.94|742.84|759.94|742.84|759.42|742.32|13
1652871370000|2022-05-18 10:56:10|759.95|742.85|759.95|742.85|759.97|742.87|759.95|742.85|5
1652871390000|2022-05-18 10:56:30|759.97|742.87|759.97|742.87|759.97|742.87|759.97|742.87|1
1652871400000|2022-05-18 10:56:40|759.98|742.88|760.85|743.75|760.85|743.75|759.98|742.88|11
1652871410000|2022-05-18 10:56:50|760.86|743.76|760.86|743.76|760.89|743.79|760.86|743.76|6
1652871420000|2022-05-18 10:57:00|760.84|743.74|760.82|743.72|760.84|743.74|760.82|743.72|2
1652871430000|2022-05-18 10:57:10|760.83|743.73|760.37|743.27|760.83|743.73|760.3|743.2|8
1652871440000|2022-05-18 10:57:20|760.39|743.29|760.84|743.74|760.86|743.76|760.25|743.15|9
1652871450000|2022-05-18 10:57:30|760.55|743.45|760.69|743.59|760.69|743.59|760.27|743.17|9
1652871460000|2022-05-18 10:57:40|760.77|743.67|760.46|743.36|760.77|743.67|760.46|743.36|9
1652871480000|2022-05-18 10:58:00|760.66|743.56|760.76|743.66|760.76|743.66|760.66|743.56|2
1652871500000|2022-05-18 10:58:20|760.93|743.83|760.95|743.85|760.95|743.85|760.93|743.83|2
1652871510000|2022-05-18 10:58:30|760.96|743.86|761.17|744.07|761.17|744.07|760.96|743.86|5
1652871520000|2022-05-18 10:58:40|761.15|744.05|761.16|744.06|761.17|744.07|761.15|744.05|4
1652871530000|2022-05-18 10:58:50|761.15|744.05|761.16|744.06|761.16|744.06|761.15|744.05|2
1652871540000|2022-05-18 10:59:00|761.17|744.07|761.11|744.01|761.17|744.07|761.08|743.98|6
1652871550000|2022-05-18 10:59:10|761.14|744.04|761.15|744.05|761.15|744.05|761.14|744.04|6
1652871560000|2022-05-18 10:59:20|761.17|744.07|761.09|743.99|761.17|744.07|761.09|743.99|3
1652871580000|2022-05-18 10:59:40|760.96|743.86|760.98|743.88|760.98|743.88|760.96|743.86|2
1652871600000|2022-05-18 11:00:00|761|743.9|761.03|743.93|761.03|743.93|761|743.9|3
1652871620000|2022-05-18 11:00:20|761.05|743.95|761.03|743.93|761.09|743.99|761.03|743.93|6
1652871630000|2022-05-18 11:00:30|761.04|743.94|761.13|744.03|761.13|744.03|761.04|743.94|7
1652871640000|2022-05-18 11:00:40|761.14|744.04|762.11|745.01|762.11|745.01|761.14|744.04|9
1652871650000|2022-05-18 11:00:50|762.12|745.02|762.42|745.32|762.42|745.32|762.12|745.02|15
1652871660000|2022-05-18 11:01:00|762.37|745.27|762.22|745.12|762.38|745.28|762.22|745.12|7
1652871700000|2022-05-18 11:01:40|762.06|744.96|761.49|744.39|762.07|744.97|761.47|744.37|5
1652871710000|2022-05-18 11:01:50|761.28|744.18|761.16|744.06|761.3|744.2|761.16|744.06|7
1652871720000|2022-05-18 11:02:00|760.8|743.7|760.27|743.17|760.8|743.7|760.27|743.17|6
1652871730000|2022-05-18 11:02:10|760.29|743.19|760.22|743.12|760.29|743.19|760.22|743.12|6
1652871740000|2022-05-18 11:02:20|760.2|743.1|759.36|742.26|760.2|743.1|759.36|742.26|6
1652871750000|2022-05-18 11:02:30|759.33|742.23|758.89|741.79|759.33|742.23|758.72|741.62|10
1652871760000|2022-05-18 11:02:40|758.72|741.62|758.72|741.62|758.72|741.62|758.72|741.62|1
1652871770000|2022-05-18 11:02:50|758.36|741.26|758.37|741.27|758.6|741.5|758.36|741.26|4
1652871780000|2022-05-18 11:03:00|758.43|741.33|758.6|741.5|758.6|741.5|758.37|741.27|8
1652871790000|2022-05-18 11:03:10|758.63|741.53|758.4|741.3|758.63|741.53|758.4|741.3|4
1652871800000|2022-05-18 11:03:20|758.36|741.26|757.66|740.56|758.36|741.26|757.66|740.56|17
1652871810000|2022-05-18 11:03:30|757.56|740.46|758.07|740.97|758.12|741.02|757.56|740.46|11
1652871820000|2022-05-18 11:03:40|758.05|740.95|757.32|740.22|758.05|740.95|757.27|740.17|14
1652871830000|2022-05-18 11:03:50|757.38|740.28|757.61|740.51|757.61|740.51|757.32|740.22|5
1652871840000|2022-05-18 11:04:00|757.67|740.57|757.38|740.28|757.75|740.65|757.38|740.28|6
1652871850000|2022-05-18 11:04:10|757.32|740.22|756.65|739.55|757.32|740.22|756.65|739.55|14
1652871870000|2022-05-18 11:04:30|756.64|739.54|756.61|739.51|756.64|739.54|756.61|739.51|3
1652871880000|2022-05-18 11:04:40|756.41|739.31|755.25|738.15|756.41|739.31|755.25|738.15|16
1652871890000|2022-05-18 11:04:50|755.24|738.14|755.87|738.77|755.89|738.79|755.2|738.1|6
1652871900000|2022-05-18 11:05:00|755.85|738.75|755.6|738.5|755.85|738.75|755.5|738.4|11
1652871910000|2022-05-18 11:05:10|755.48|738.38|754.62|737.52|755.48|738.38|754.62|737.52|11
1652871920000|2022-05-18 11:05:20|754.68|737.58|754.68|737.58|754.68|737.58|754.62|737.52|7
1652871930000|2022-05-18 11:05:30|754.99|737.89|754.62|737.52|754.99|737.89|754.62|737.52|7
1652871940000|2022-05-18 11:05:40|754.68|737.58|754.62|737.52|754.68|737.58|754.62|737.52|2
1652871960000|2022-05-18 11:06:00|754.68|737.58|754.68|737.58|754.68|737.58|754.68|737.58|1
1652871970000|2022-05-18 11:06:10|754.62|737.52|754.68|737.58|754.68|737.58|754.62|737.52|6
1652871980000|2022-05-18 11:06:20|754.89|737.79|754.62|737.52|754.89|737.79|754.62|737.52|7
1652871990000|2022-05-18 11:06:30|754.68|737.58|754.68|737.58|754.68|737.58|754.62|737.52|3
1652872000000|2022-05-18 11:06:40|754.89|737.79|754.82|737.72|755.17|738.07|754.62|737.52|12
1652872010000|2022-05-18 11:06:50|754.8|737.7|755.14|738.04|755.14|738.04|754.78|737.68|7
1652872020000|2022-05-18 11:07:00|755.05|737.95|755|737.9|755.05|737.95|755|737.9|3
1652872030000|2022-05-18 11:07:10|755.17|738.07|755.15|738.05|755.17|738.07|755.15|738.05|2
1652872040000|2022-05-18 11:07:20|754.99|737.89|754.98|737.88|754.99|737.89|754.97|737.87|3
1652872050000|2022-05-18 11:07:30|755.14|738.04|755.19|738.09|755.26|738.16|755.14|738.04|6
1652872060000|2022-05-18 11:07:40|755.2|738.1|755.2|738.1|755.2|738.1|755.2|738.1|1
1652872070000|2022-05-18 11:07:50|755.18|738.08|754.96|737.86|755.18|738.08|754.96|737.86|2
1652872080000|2022-05-18 11:08:00|754.62|737.52|754.62|737.52|754.62|737.52|754.62|737.52|1
1652872090000|2022-05-18 11:08:10|754.68|737.58|754.62|737.52|754.68|737.58|754.62|737.52|4
1652872170000|2022-05-18 11:09:30|754.68|737.58|754.62|737.52|754.68|737.58|754.62|737.52|2
1652872180000|2022-05-18 11:09:40|754.68|737.58|754.62|737.52|754.68|737.58|754.62|737.52|6
1652872200000|2022-05-18 11:10:00|754.68|737.58|754.62|737.52|754.68|737.58|754.62|737.52|2
1652872360000|2022-05-18 11:12:40|754.12|737.02|753.4|736.3|754.12|737.02|753.39|736.29|5
1652872370000|2022-05-18 11:12:50|753.39|736.29|753.68|736.58|753.82|736.72|753.39|736.29|4
1652872380000|2022-05-18 11:13:00|753.69|736.59|753.95|736.85|753.95|736.85|753.69|736.59|3
1652872390000|2022-05-18 11:13:10|753.71|736.61|753.68|736.58|753.95|736.85|753.68|736.58|5
1652872400000|2022-05-18 11:13:20|753.92|736.82|753.68|736.58|753.92|736.82|753.68|736.58|2
1652872410000|2022-05-18 11:13:30|753.92|736.82|753.92|736.82|753.92|736.82|753.68|736.58|5
1652872420000|2022-05-18 11:13:40|754.02|736.92|754|736.9|754.02|736.92|754|736.9|2
1652872430000|2022-05-18 11:13:50|754.01|736.91|754.02|736.92|754.02|736.92|754.01|736.91|2
1652872440000|2022-05-18 11:14:00|754.01|736.91|753.98|736.88|754.01|736.91|753.98|736.88|3
1652872450000|2022-05-18 11:14:10|753.97|736.87|753.98|736.88|753.98|736.88|753.97|736.87|2
1652872460000|2022-05-18 11:14:20|753.97|736.87|753.97|736.87|753.97|736.87|753.97|736.87|1
1652872470000|2022-05-18 11:14:30|753.98|736.88|753.51|736.41|753.98|736.88|753.5|736.4|4
1652872480000|2022-05-18 11:14:40|753.52|736.42|753.77|736.67|753.77|736.67|753.48|736.38|7
1652872490000|2022-05-18 11:14:50|753.71|736.61|753.9|736.8|753.9|736.8|753.71|736.61|3
1652872500000|2022-05-18 11:15:00|753.68|736.58|753.75|736.65|753.89|736.79|753.67|736.57|7
1652872510000|2022-05-18 11:15:10|753.88|736.78|754.08|736.98|754.09|736.99|753.87|736.77|8
1652872520000|2022-05-18 11:15:20|754.09|736.99|754.87|737.77|754.87|737.77|754.09|736.99|10
1652872530000|2022-05-18 11:15:30|754.88|737.78|755.61|738.51|755.61|738.51|754.88|737.78|12
1652872540000|2022-05-18 11:15:40|755.55|738.45|755.55|738.45|755.64|738.54|755.55|738.45|5
1652872550000|2022-05-18 11:15:50|755.61|738.51|755.14|738.04|755.61|738.51|755.14|738.04|5
1652872560000|2022-05-18 11:16:00|755.25|738.15|755.28|738.18|755.3|738.2|755.21|738.11|9
1652872570000|2022-05-18 11:16:10|755.23|738.13|755.21|738.11|755.28|738.18|755.19|738.09|16
1652872580000|2022-05-18 11:16:20|755.23|738.13|755.35|738.25|755.35|738.25|755.19|738.09|19
1652872590000|2022-05-18 11:16:30|755.37|738.27|755.18|738.08|755.56|738.46|755.16|738.06|13
1652872600000|2022-05-18 11:16:40|755.2|738.1|755.88|738.78|756|738.9|755.18|738.08|16
1652872610000|2022-05-18 11:16:50|755.89|738.79|755.92|738.82|755.92|738.82|755.89|738.79|2
1652872620000|2022-05-18 11:17:00|755.93|738.83|755.96|738.86|756.09|738.99|755.93|738.83|12
1652872630000|2022-05-18 11:17:10|755.81|738.71|755.79|738.69|755.81|738.71|755.77|738.67|5
1652872640000|2022-05-18 11:17:20|755.77|738.67|755.12|738.02|755.78|738.68|755.07|737.97|22
1652872650000|2022-05-18 11:17:30|755.14|738.04|755.07|737.97|755.27|738.17|755.06|737.96|9
1652872660000|2022-05-18 11:17:40|755.09|737.99|755.07|737.97|755.1|738|755.06|737.96|8
1652872670000|2022-05-18 11:17:50|755.09|737.99|754.97|737.87|755.11|738.01|754.97|737.87|7
1652872680000|2022-05-18 11:18:00|754.95|737.85|754.23|737.13|754.95|737.85|754.23|737.13|8
1652872690000|2022-05-18 11:18:10|754.2|737.1|754.05|736.95|754.21|737.11|754.05|736.95|8
1652872700000|2022-05-18 11:18:20|754.06|736.96|754.09|736.99|754.26|737.16|754.06|736.96|5
1652872710000|2022-05-18 11:18:30|754.01|736.91|753.98|736.88|754.01|736.91|753.98|736.88|3
1652872720000|2022-05-18 11:18:40|753.85|736.75|753.8|736.7|753.85|736.75|753.8|736.7|3
1652872730000|2022-05-18 11:18:50|753.66|736.56|753.89|736.79|753.89|736.79|753.66|736.56|4
1652872750000|2022-05-18 11:19:10|754.2|737.1|754.27|737.17|754.3|737.2|754.16|737.06|11
1652872760000|2022-05-18 11:19:20|754.29|737.19|754.75|737.65|754.75|737.65|754.23|737.13|8
1652872770000|2022-05-18 11:19:30|754.85|737.75|754.98|737.88|755|737.9|754.85|737.75|10
1652872780000|2022-05-18 11:19:40|754.93|737.83|754.93|737.83|754.94|737.84|754.7|737.6|8
1652872790000|2022-05-18 11:19:50|755.01|737.91|755.82|738.72|755.82|738.72|755.01|737.91|8
1652872800000|2022-05-18 11:20:00|755.8|738.7|756|738.9|756.02|738.92|755.7|738.6|11
1652872810000|2022-05-18 11:20:10|756.01|738.91|756.87|739.77|756.87|739.77|756.01|738.91|8
1652872820000|2022-05-18 11:20:20|756.85|739.75|756.79|739.69|756.85|739.75|756.79|739.69|6
1652872830000|2022-05-18 11:20:30|756.5|739.4|756.17|739.07|756.5|739.4|756.12|739.02|11
1652872840000|2022-05-18 11:20:40|756.18|739.08|756.11|739.01|756.18|739.08|756.04|738.94|11
1652872850000|2022-05-18 11:20:50|756.04|738.94|756.02|738.92|756.06|738.96|756|738.9|11
1652872860000|2022-05-18 11:21:00|756|738.9|756|738.9|756.02|738.92|756|738.9|7
1652872870000|2022-05-18 11:21:10|755.96|738.86|755.94|738.84|755.96|738.86|755.94|738.84|2
1652872880000|2022-05-18 11:21:20|755.65|738.55|755.9|738.8|755.94|738.84|755.65|738.55|4
1652872890000|2022-05-18 11:21:30|755.65|738.55|755.49|738.39|755.66|738.56|755.41|738.31|7
1652872900000|2022-05-18 11:21:40|755.5|738.4|755.8|738.7|755.8|738.7|755.5|738.4|3
1652872910000|2022-05-18 11:21:50|755.75|738.65|755.3|738.2|755.75|738.65|755.19|738.09|11
1652872920000|2022-05-18 11:22:00|755.13|738.03|755.72|738.62|755.72|738.62|755.13|738.03|7
1652872930000|2022-05-18 11:22:10|755.8|738.7|755.97|738.87|755.99|738.89|755.8|738.7|10
1652872940000|2022-05-18 11:22:20|756.05|738.95|756.26|739.16|756.3|739.2|756.05|738.95|10
1652872950000|2022-05-18 11:22:30|756.22|739.12|756.07|738.97|756.22|739.12|755.99|738.89|11
1652872960000|2022-05-18 11:22:40|756.11|739.01|756.35|739.25|756.35|739.25|756.11|739.01|12
1652872970000|2022-05-18 11:22:50|756.42|739.32|756.52|739.42|756.54|739.44|756.42|739.32|8
1652872980000|2022-05-18 11:23:00|756.53|739.43|756.52|739.42|756.53|739.43|756.52|739.42|2
1652873000000|2022-05-18 11:23:20|756.53|739.43|756.87|739.77|756.87|739.77|756.53|739.43|2
1652873010000|2022-05-18 11:23:30|756.85|739.75|756.09|738.99|756.85|739.75|756.07|738.97|15
1652873020000|2022-05-18 11:23:40|756.1|739|756.01|738.91|756.12|739.02|755.98|738.88|9
1652873030000|2022-05-18 11:23:50|755.98|738.88|755.63|738.53|755.98|738.88|755.63|738.53|7
1652873040000|2022-05-18 11:24:00|755.3|738.2|755.37|738.27|755.61|738.51|755.2|738.1|9
1652873050000|2022-05-18 11:24:10|755.25|738.15|755.79|738.69|755.79|738.69|755.25|738.15|15
1652873060000|2022-05-18 11:24:20|755.88|738.78|755.8|738.7|755.91|738.81|755.55|738.45|6
1652873070000|2022-05-18 11:24:30|755.61|738.51|755.34|738.24|755.61|738.51|755.33|738.23|7
1652873080000|2022-05-18 11:24:40|755.36|738.26|755.9|738.8|755.92|738.82|755.36|738.26|4
1652873090000|2022-05-18 11:24:50|755.87|738.77|755.88|738.78|755.9|738.8|755.87|738.77|4
1652873100000|2022-05-18 11:25:00|755.59|738.49|755.21|738.11|755.59|738.49|755.21|738.11|3
1652873110000|2022-05-18 11:25:10|755.2|738.1|755.31|738.21|755.31|738.21|755.19|738.09|11
1652873120000|2022-05-18 11:25:20|755.17|738.07|755.91|738.81|755.92|738.82|755.17|738.07|11
1652873130000|2022-05-18 11:25:30|755.92|738.82|755.86|738.76|755.98|738.88|755.6|738.5|7
1652873150000|2022-05-18 11:25:50|755.6|738.5|755.55|738.45|755.6|738.5|755.55|738.45|4
1652873160000|2022-05-18 11:26:00|755.22|738.12|755.29|738.19|755.36|738.26|755.19|738.09|11
1652873170000|2022-05-18 11:26:10|755.31|738.21|755.2|738.1|755.37|738.27|755.13|738.03|8
1652873180000|2022-05-18 11:26:20|755.21|738.11|755.21|738.11|755.21|738.11|755.21|738.11|1
1652873190000|2022-05-18 11:26:30|755.23|738.13|755.27|738.17|755.27|738.17|755.23|738.13|4
1652873200000|2022-05-18 11:26:40|755.29|738.19|755.57|738.47|755.72|738.62|755.25|738.15|7
1652873220000|2022-05-18 11:27:00|755.18|738.08|755.37|738.27|755.37|738.27|755.04|737.94|13
1652873230000|2022-05-18 11:27:10|755.36|738.26|755.11|738.01|755.36|738.26|755.1|738|10
1652873240000|2022-05-18 11:27:20|755.12|738.02|755.37|738.27|755.39|738.29|755.12|738.02|6
1652873250000|2022-05-18 11:27:30|755.32|738.22|754.98|737.88|755.32|738.22|754.68|737.58|13
1652873260000|2022-05-18 11:27:40|754.32|737.22|754.32|737.22|754.32|737.22|754.32|737.22|1
1652873270000|2022-05-18 11:27:50|754.37|737.27|754.9|737.8|754.9|737.8|754.37|737.27|4
1652873280000|2022-05-18 11:28:00|754.64|737.54|754.29|737.19|754.64|737.54|754.16|737.06|14
1652873290000|2022-05-18 11:28:10|754.3|737.2|753.87|736.77|754.34|737.24|753.5|736.4|19
1652873300000|2022-05-18 11:28:20|753.84|736.74|753.32|736.22|753.84|736.74|753.3|736.2|8
1652873310000|2022-05-18 11:28:30|753.33|736.23|753.22|736.12|753.34|736.24|753.22|736.12|10
1652873320000|2022-05-18 11:28:40|753.2|736.1|753.44|736.34|753.44|736.34|753.2|736.1|6
1652873330000|2022-05-18 11:28:50|753.57|736.47|753.44|736.34|753.61|736.51|753.44|736.34|3
1652873340000|2022-05-18 11:29:00|753.33|736.23|753.27|736.17|753.35|736.25|753.27|736.17|12
1652873350000|2022-05-18 11:29:10|753.26|736.16|753.23|736.13|753.29|736.19|753.23|736.13|6
1652873360000|2022-05-18 11:29:20|753.22|736.12|753.2|736.1|753.22|736.12|753.2|736.1|2
1652873380000|2022-05-18 11:29:40|753.32|736.22|753.44|736.34|753.44|736.34|753.32|736.22|2
1652873390000|2022-05-18 11:29:50|753.35|736.25|753.28|736.18|753.44|736.34|753.22|736.12|7
1652873400000|2022-05-18 11:30:00|753.27|736.17|753.91|736.81|753.95|736.85|753.19|736.09|12
1652873410000|2022-05-18 11:30:10|754.01|736.91|754|736.9|754.03|736.93|754|736.9|4
1652873420000|2022-05-18 11:30:20|754.07|736.97|754.88|737.78|755.04|737.94|754.07|736.97|16
1652873430000|2022-05-18 11:30:30|754.86|737.76|755.14|738.04|755.18|738.08|754.86|737.76|14
1652873440000|2022-05-18 11:30:40|755.15|738.05|755.29|738.19|755.46|738.36|755.15|738.05|19
1652873450000|2022-05-18 11:30:50|755.31|738.21|755.32|738.22|755.32|738.22|755.31|738.21|4
1652873460000|2022-05-18 11:31:00|755.38|738.28|755.5|738.4|755.5|738.4|755.36|738.26|5
1652873470000|2022-05-18 11:31:10|755.52|738.42|755.71|738.61|756.11|739.01|755.52|738.42|13
1652873480000|2022-05-18 11:31:20|755.93|738.83|755.61|738.51|756.01|738.91|755.61|738.51|5
1652873490000|2022-05-18 11:31:30|755.11|738.01|754.37|737.27|755.11|738.01|754.27|737.17|8
1652873510000|2022-05-18 11:31:50|754.28|737.18|754.32|737.22|754.32|737.22|754.28|737.18|2
1652873520000|2022-05-18 11:32:00|754.21|737.11|754.26|737.16|754.26|737.16|754.21|737.11|4
1652873530000|2022-05-18 11:32:10|754.16|737.06|753.27|736.17|754.16|737.06|753.24|736.14|11
1652873540000|2022-05-18 11:32:20|753.22|736.12|753.25|736.15|753.35|736.25|752.83|735.73|9
1652873550000|2022-05-18 11:32:30|752.83|735.73|753.4|736.3|753.4|736.3|752.83|735.73|11
1652873560000|2022-05-18 11:32:40|753.36|736.26|753.4|736.3|753.4|736.3|753.36|736.26|2
1652873570000|2022-05-18 11:32:50|753.36|736.26|753.4|736.3|753.4|736.3|753.36|736.26|2
1652873580000|2022-05-18 11:33:00|753.37|736.27|753.14|736.04|753.4|736.3|752.81|735.71|11
1652873590000|2022-05-18 11:33:10|753.17|736.07|753.15|736.05|753.34|736.24|752.88|735.78|12
1652873600000|2022-05-18 11:33:20|753.22|736.12|752.23|735.13|753.22|736.12|752.09|734.99|10
1652873610000|2022-05-18 11:33:30|752.24|735.14|752.22|735.12|752.26|735.16|752.09|734.99|15
1652873620000|2022-05-18 11:33:40|752.23|735.13|753.11|736.01|753.11|736.01|752.23|735.13|11
1652873630000|2022-05-18 11:33:50|753.01|735.91|753.9|736.8|753.9|736.8|753.01|735.91|17
1652873640000|2022-05-18 11:34:00|753.95|736.85|754.12|737.02|754.12|737.02|753.56|736.46|14
1652873650000|2022-05-18 11:34:10|754.14|737.04|755.07|737.97|755.07|737.97|754.12|737.02|18
1652873660000|2022-05-18 11:34:20|754.92|737.82|754.15|737.05|754.92|737.82|754.15|737.05|13
1652873670000|2022-05-18 11:34:30|754.22|737.12|754.38|737.28|754.38|737.28|754.22|737.12|3
1652873680000|2022-05-18 11:34:40|754.4|737.3|754.26|737.16|754.92|737.82|754.26|737.16|10
1652873690000|2022-05-18 11:34:50|754.16|737.06|754.37|737.27|754.37|737.27|754.15|737.05|5
1652873700000|2022-05-18 11:35:00|754.24|737.14|753.21|736.11|754.25|737.15|753.21|736.11|14
1652873710000|2022-05-18 11:35:10|753.29|736.19|753.24|736.14|753.29|736.19|753.22|736.12|4
1652873720000|2022-05-18 11:35:20|753.29|736.19|753.92|736.82|754.14|737.04|753.28|736.18|20
1652873730000|2022-05-18 11:35:30|754.03|736.93|754.56|737.46|754.56|737.46|754.01|736.91|15
1652873740000|2022-05-18 11:35:40|754.75|737.65|754.27|737.17|754.75|737.65|754.19|737.09|13
1652873750000|2022-05-18 11:35:50|754.28|737.18|754.85|737.75|754.85|737.75|754.28|737.18|5
1652873760000|2022-05-18 11:36:00|754.89|737.79|754.11|737.01|754.89|737.79|754.11|737.01|10
1652873770000|2022-05-18 11:36:10|754.12|737.02|754.31|737.21|754.31|737.21|754.12|737.02|7
1652873780000|2022-05-18 11:36:20|754.3|737.2|754.32|737.22|754.94|737.84|754.3|737.2|14
1652873800000|2022-05-18 11:36:40|754.33|737.23|754.53|737.43|754.53|737.43|754.31|737.21|4
1652873820000|2022-05-18 11:37:00|754.51|737.41|754.53|737.43|754.53|737.43|754.25|737.15|9
1652873830000|2022-05-18 11:37:10|754.51|737.41|754.53|737.43|754.53|737.43|754.51|737.41|2
1652873840000|2022-05-18 11:37:20|754.51|737.41|754.53|737.43|754.53|737.43|754.51|737.41|4
1652873850000|2022-05-18 11:37:30|754.51|737.41|754.53|737.43|754.53|737.43|754.51|737.41|4
1652873860000|2022-05-18 11:37:40|754.51|737.41|754.53|737.43|754.53|737.43|754.51|737.41|2
1652873880000|2022-05-18 11:38:00|754.51|737.41|754.53|737.43|754.53|737.43|754.51|737.41|2
1652873890000|2022-05-18 11:38:10|754.51|737.41|754.17|737.07|754.51|737.41|754.12|737.02|7
1652873900000|2022-05-18 11:38:20|754.2|737.1|754.51|737.41|754.53|737.43|754.2|737.1|10
1652873910000|2022-05-18 11:38:30|754.1|737|754.06|736.96|754.25|737.15|754.04|736.94|12
1652873920000|2022-05-18 11:38:40|754.07|736.97|754.34|737.24|754.51|737.41|754.07|736.97|9
1652873930000|2022-05-18 11:38:50|754.51|737.41|754.3|737.2|754.51|737.41|754.2|737.1|5
1652873940000|2022-05-18 11:39:00|754.39|737.29|754.53|737.43|754.53|737.43|754.39|737.29|4
1652873950000|2022-05-18 11:39:10|754.51|737.41|754.36|737.26|754.51|737.41|754.25|737.15|8
1652873960000|2022-05-18 11:39:20|754.3|737.2|754.3|737.2|754.3|737.2|754.3|737.2|1
1652873970000|2022-05-18 11:39:30|754.33|737.23|755.26|738.16|755.34|738.24|754.33|737.23|10
1652873980000|2022-05-18 11:39:40|755.02|737.92|754.38|737.28|755.02|737.92|754.33|737.23|8
1652873990000|2022-05-18 11:39:50|754.3|737.2|754.21|737.11|754.32|737.22|754.21|737.11|5
1652874000000|2022-05-18 11:40:00|754.14|737.04|753.28|736.18|754.14|737.04|753.25|736.15|12
1652874010000|2022-05-18 11:40:10|753.29|736.19|753.57|736.47|753.78|736.68|753.29|736.19|7
1652874020000|2022-05-18 11:40:20|753.51|736.41|753.34|736.24|753.55|736.45|753.31|736.21|12
1652874030000|2022-05-18 11:40:30|753.27|736.17|753.27|736.17|753.29|736.19|753.27|736.17|3
1652874040000|2022-05-18 11:40:40|753.26|736.16|753.29|736.19|753.5|736.4|753.25|736.15|8
1652874050000|2022-05-18 11:40:50|753.3|736.2|752.99|735.89|753.3|736.2|752.99|735.89|9
1652874060000|2022-05-18 11:41:00|752.6|735.5|752.18|735.08|752.61|735.51|752.16|735.06|9
1652874070000|2022-05-18 11:41:10|752.16|735.06|752.21|735.11|752.28|735.18|752.16|735.06|11
1652874080000|2022-05-18 11:41:20|752.23|735.13|751.55|734.45|752.23|735.13|751.55|734.45|15
1652874090000|2022-05-18 11:41:30|751.61|734.51|751.93|734.83|751.99|734.89|751.61|734.51|8
1652874100000|2022-05-18 11:41:40|752.12|735.02|752.31|735.21|752.5|735.4|752.12|735.02|15
1652874110000|2022-05-18 11:41:50|752.3|735.2|752.53|735.43|752.53|735.43|752.27|735.17|12
1652874120000|2022-05-18 11:42:00|752.55|735.45|752.53|735.43|752.88|735.78|752.36|735.26|9
1652874130000|2022-05-18 11:42:10|752.54|735.44|752.53|735.43|752.54|735.44|752.53|735.43|4
1652874140000|2022-05-18 11:42:20|752.82|735.72|752.53|735.43|752.91|735.81|752.53|735.43|7
1652874150000|2022-05-18 11:42:30|752.7|735.6|753.11|736.01|753.11|736.01|752.7|735.6|10
1652874160000|2022-05-18 11:42:40|753.2|736.1|753.31|736.21|753.44|736.34|753.08|735.98|17
1652874170000|2022-05-18 11:42:50|753.2|736.1|753.15|736.05|753.2|736.1|753.15|736.05|2
1652874180000|2022-05-18 11:43:00|752.97|735.87|753.15|736.05|753.15|736.05|752.96|735.86|7
1652874190000|2022-05-18 11:43:10|753.16|736.06|753.45|736.35|753.45|736.35|753.16|736.06|10
1652874200000|2022-05-18 11:43:20|753.46|736.36|753.5|736.4|753.89|736.79|753.46|736.36|11
1652874210000|2022-05-18 11:43:30|753.64|736.54|753.51|736.41|753.88|736.78|753.5|736.4|8
1652874220000|2022-05-18 11:43:40|753.68|736.58|753.24|736.14|753.85|736.75|753.22|736.12|16
1652874230000|2022-05-18 11:43:50|753.14|736.04|753.04|735.94|753.16|736.06|753.01|735.91|11
1652874240000|2022-05-18 11:44:00|753.14|736.04|753.94|736.84|753.94|736.84|753.14|736.04|11
1652874250000|2022-05-18 11:44:10|753.91|736.81|753.87|736.77|753.91|736.81|753.58|736.48|8
1652874260000|2022-05-18 11:44:20|753.88|736.78|753.89|736.79|753.89|736.79|753.88|736.78|2
1652874270000|2022-05-18 11:44:30|753.91|736.81|753.9|736.8|753.93|736.83|753.9|736.8|5
1652874280000|2022-05-18 11:44:40|753.91|736.81|753.91|736.81|754.32|737.22|753.91|736.81|15
1652874290000|2022-05-18 11:44:50|753.65|736.55|753.95|736.85|754.03|736.93|753.65|736.55|7
1652874300000|2022-05-18 11:45:00|753.96|736.86|754.13|737.03|754.19|737.09|753.91|736.81|16
1652874310000|2022-05-18 11:45:10|754.14|737.04|754.31|737.21|754.33|737.23|754.14|737.04|13
1652874320000|2022-05-18 11:45:20|754.25|737.15|754.33|737.23|754.41|737.31|754.13|737.03|9
1652874330000|2022-05-18 11:45:30|754.3|737.2|754.17|737.07|754.68|737.58|754.17|737.07|10
1652874340000|2022-05-18 11:45:40|754.19|737.09|753.99|736.89|754.35|737.25|753.99|736.89|9
1652874350000|2022-05-18 11:45:50|754.01|736.91|754.34|737.24|754.34|737.24|754.01|736.91|12
1652874360000|2022-05-18 11:46:00|754.21|737.11|753.31|736.21|754.21|737.11|753.31|736.21|12
1652874370000|2022-05-18 11:46:10|753.3|736.2|753.26|736.16|753.3|736.2|753.26|736.16|4
1652874380000|2022-05-18 11:46:20|753.25|736.15|753.9|736.8|753.9|736.8|753.25|736.15|10
1652874390000|2022-05-18 11:46:30|754.07|736.97|755.01|737.91|755.01|737.91|754.07|736.97|17
1652874400000|2022-05-18 11:46:40|755.03|737.93|755.85|738.75|755.85|738.75|755.03|737.93|21
1652874410000|2022-05-18 11:46:50|755.83|738.73|755.78|738.68|755.85|738.75|755.78|738.68|5
1652874420000|2022-05-18 11:47:00|755.51|738.41|755.91|738.81|755.91|738.81|755.16|738.06|15
1652874430000|2022-05-18 11:47:10|755.93|738.83|756.95|739.85|756.95|739.85|755.92|738.82|15
1652874440000|2022-05-18 11:47:20|757.07|739.97|756.5|739.4|757.07|739.97|756.5|739.4|5
1652874450000|2022-05-18 11:47:30|756.55|739.45|756.79|739.69|757.08|739.98|756.55|739.45|11
1652874460000|2022-05-18 11:47:40|756.67|739.57|757.05|739.95|757.06|739.96|756.67|739.57|11
1652874470000|2022-05-18 11:47:50|756.99|739.89|756.07|738.97|757.09|739.99|756.07|738.97|15
1652874490000|2022-05-18 11:48:10|756.08|738.98|756.08|738.98|756.08|738.98|756.08|738.98|1
1652874500000|2022-05-18 11:48:20|756.12|739.02|756.43|739.33|756.43|739.33|756.12|739.02|2
1652874510000|2022-05-18 11:48:30|756.92|739.82|756.98|739.88|757.01|739.91|756.92|739.82|7
1652874520000|2022-05-18 11:48:40|756.99|739.89|757.09|739.99|757.09|739.99|756.98|739.88|5
1652874530000|2022-05-18 11:48:50|757.17|740.07|757.86|740.76|757.87|740.77|757.17|740.07|6
1652874540000|2022-05-18 11:49:00|757.48|740.38|756.65|739.55|757.48|740.38|756.17|739.07|14
1652874550000|2022-05-18 11:49:10|756.39|739.29|756.23|739.13|756.64|739.54|756.09|738.99|19
1652874560000|2022-05-18 11:49:20|756.25|739.15|756.64|739.54|756.64|739.54|756.18|739.08|9
1652874570000|2022-05-18 11:49:30|757.05|739.95|756.93|739.83|757.05|739.95|756.73|739.63|14
1652874580000|2022-05-18 11:49:40|756.92|739.82|756.29|739.19|756.92|739.82|756.28|739.18|6
1652874590000|2022-05-18 11:49:50|756.33|739.23|756.89|739.79|756.89|739.79|756.29|739.19|8
1652874600000|2022-05-18 11:50:00|756.92|739.82|757.05|739.95|757.05|739.95|756.92|739.82|6
1652874610000|2022-05-18 11:50:10|757.06|739.96|757.35|740.25|757.45|740.35|757.06|739.96|13
1652874620000|2022-05-18 11:50:20|757.45|740.35|757.45|740.35|757.45|740.35|757.32|740.22|6
1652874630000|2022-05-18 11:50:30|757.35|740.25|757.45|740.35|757.45|740.35|757.35|740.25|2
1652874650000|2022-05-18 11:50:50|757.35|740.25|757.35|740.25|757.45|740.35|757.35|740.25|3
1652874660000|2022-05-18 11:51:00|757.32|740.22|757.79|740.69|757.79|740.69|757.32|740.22|12
1652874670000|2022-05-18 11:51:10|757.77|740.67|757.79|740.69|757.79|740.69|757.52|740.42|6
1652874680000|2022-05-18 11:51:20|757.9|740.8|757.9|740.8|757.97|740.87|757.9|740.8|4
1652874690000|2022-05-18 11:51:30|757.91|740.81|757.1|740|757.93|740.83|757.04|739.94|14
1652874700000|2022-05-18 11:51:40|757.04|739.94|757.13|740.03|757.16|740.06|757.04|739.94|11
1652874710000|2022-05-18 11:51:50|757.14|740.04|757.11|740.01|757.19|740.09|757.1|740|7
1652874720000|2022-05-18 11:52:00|757.13|740.03|757.27|740.17|757.27|740.17|757.13|740.03|10
1652874730000|2022-05-18 11:52:10|757.16|740.06|757.32|740.22|757.32|740.22|757.16|740.06|9
1652874740000|2022-05-18 11:52:20|757.29|740.19|757.27|740.17|757.29|740.19|757.2|740.1|5
1652874750000|2022-05-18 11:52:30|757.2|740.1|756.95|739.85|757.21|740.11|756.95|739.85|5
1652874760000|2022-05-18 11:52:40|756.58|739.48|756.35|739.25|756.58|739.48|756.35|739.25|4
1652874770000|2022-05-18 11:52:50|756.36|739.26|756.35|739.25|756.55|739.45|756.35|739.25|3
1652874780000|2022-05-18 11:53:00|756.42|739.32|757.32|740.22|757.32|740.22|756.42|739.32|12
1652874790000|2022-05-18 11:53:10|757.34|740.24|757.36|740.26|757.36|740.26|757.34|740.24|2
1652874800000|2022-05-18 11:53:20|757.32|740.22|757.37|740.27|757.37|740.27|757.32|740.22|4
1652874810000|2022-05-18 11:53:30|757.34|740.24|757.34|740.24|757.35|740.25|757.34|740.24|3
1652874820000|2022-05-18 11:53:40|757.36|740.26|757.36|740.26|757.36|740.26|757.36|740.26|1
1652874830000|2022-05-18 11:53:50|757.37|740.27|757.36|740.26|757.37|740.27|757.36|740.26|2
1652874840000|2022-05-18 11:54:00|757.32|740.22|756.95|739.85|757.32|740.22|756.43|739.33|14
1652874850000|2022-05-18 11:54:10|756.97|739.87|757.23|740.13|757.28|740.18|756.97|739.87|14
1652874860000|2022-05-18 11:54:20|757.25|740.15|757.26|740.16|757.26|740.16|757.03|739.93|9
1652874870000|2022-05-18 11:54:30|757.1|740|756.89|739.79|757.1|740|756.59|739.49|9
1652874880000|2022-05-18 11:54:40|756.9|739.8|757.34|740.24|757.34|740.24|756.9|739.8|7
1652874890000|2022-05-18 11:54:50|757.25|740.15|757.48|740.38|757.83|740.73|757.25|740.15|9
1652874900000|2022-05-18 11:55:00|757.14|740.04|757.49|740.39|757.88|740.78|757.12|740.02|14
1652874910000|2022-05-18 11:55:10|757.46|740.36|757.16|740.06|757.46|740.36|757.14|740.04|12
1652874920000|2022-05-18 11:55:20|757.14|740.04|757.14|740.04|757.14|740.04|757.14|740.04|1
1652874940000|2022-05-18 11:55:40|757.13|740.03|756.71|739.61|757.13|740.03|756.66|739.56|8
1652874950000|2022-05-18 11:55:50|756.66|739.56|756.65|739.55|756.66|739.56|756.65|739.55|2
1652874960000|2022-05-18 11:56:00|756.58|739.48|756.11|739.01|756.58|739.48|756.11|739.01|3
1652874970000|2022-05-18 11:56:10|756.13|739.03|756.12|739.02|756.14|739.04|755.97|738.87|6
1652874980000|2022-05-18 11:56:20|756.1|739|756.12|739.02|756.33|739.23|756.1|739|5
1652874990000|2022-05-18 11:56:30|756.11|739.01|756.35|739.25|756.35|739.25|756.09|738.99|7
1652875000000|2022-05-18 11:56:40|756.38|739.28|756.38|739.28|756.38|739.28|756.38|739.28|1
1652875010000|2022-05-18 11:56:50|756.2|739.1|756.08|738.98|756.2|739.1|755.96|738.86|8
1652875020000|2022-05-18 11:57:00|756.06|738.96|755.98|738.88|756.06|738.96|755.4|738.3|9
1652875030000|2022-05-18 11:57:10|755.96|738.86|755.96|738.86|755.96|738.86|755.96|738.86|1
1652875040000|2022-05-18 11:57:20|756.03|738.93|756.34|739.24|756.34|739.24|756.03|738.93|7
1652875050000|2022-05-18 11:57:30|756.28|739.18|756.32|739.22|756.32|739.22|756.28|739.18|5
1652875060000|2022-05-18 11:57:40|756.34|739.24|756.96|739.86|757.07|739.97|756.34|739.24|18
1652875070000|2022-05-18 11:57:50|756.94|739.84|756.98|739.88|756.98|739.88|756.92|739.82|8
1652875080000|2022-05-18 11:58:00|756.97|739.87|756.55|739.45|756.97|739.87|756.55|739.45|8
1652875090000|2022-05-18 11:58:10|756.52|739.42|756.52|739.42|756.52|739.42|756.52|739.42|1
1652875100000|2022-05-18 11:58:20|756.53|739.43|756.96|739.86|756.96|739.86|756.53|739.43|5
1652875110000|2022-05-18 11:58:30|756.9|739.8|756.53|739.43|756.9|739.8|756.53|739.43|4
1652875120000|2022-05-18 11:58:40|756.22|739.12|756.14|739.04|756.36|739.26|756.13|739.03|16
1652875130000|2022-05-18 11:58:50|756.16|739.06|756.12|739.02|756.19|739.09|756.12|739.02|10
1652875140000|2022-05-18 11:59:00|756.06|738.96|755.63|738.53|756.06|738.96|755.63|738.53|4
1652875150000|2022-05-18 11:59:10|755.89|738.79|755.63|738.53|755.92|738.82|755.63|738.53|3
1652875160000|2022-05-18 11:59:20|755.55|738.45|755.95|738.85|755.95|738.85|755.54|738.44|5
1652875170000|2022-05-18 11:59:30|755.84|738.74|755.9|738.8|755.91|738.81|755.84|738.74|11
1652875180000|2022-05-18 11:59:40|755.88|738.78|756.24|739.14|756.26|739.16|755.88|738.78|6
1652875190000|2022-05-18 11:59:50|756.26|739.16|756.53|739.43|756.53|739.43|756.26|739.16|6
1652875200000|2022-05-18 12:00:00|756.82|739.72|755.93|738.83|756.84|739.74|755.9|738.8|15
1652875210000|2022-05-18 12:00:10|755.91|738.81|755.68|738.58|755.91|738.81|755.24|738.14|18
1652875220000|2022-05-18 12:00:20|755.7|738.6|755.68|738.58|755.7|738.6|755.68|738.58|2
1652875230000|2022-05-18 12:00:30|755.66|738.56|755.64|738.54|755.66|738.56|755.64|738.54|2
1652875240000|2022-05-18 12:00:40|755.62|738.52|755.62|738.52|755.62|738.52|755.62|738.52|1
1652875250000|2022-05-18 12:00:50|755.64|738.54|755.64|738.54|755.68|738.58|755.64|738.54|4
1652875260000|2022-05-18 12:01:00|755.5|738.4|755.33|738.23|755.5|738.4|755.33|738.23|6
1652875270000|2022-05-18 12:01:10|755.32|738.22|755|737.9|755.32|738.22|754.66|737.56|13
1652875280000|2022-05-18 12:01:20|755.16|738.06|755.11|738.01|755.17|738.07|755.11|738.01|5
1652875290000|2022-05-18 12:01:30|755.06|737.96|755.11|738.01|755.11|738.01|755.06|737.96|2
1652875300000|2022-05-18 12:01:40|755.06|737.96|755.21|738.11|755.21|738.11|755.06|737.96|6
1652875310000|2022-05-18 12:01:50|755.28|738.18|755.92|738.82|756.04|738.94|755.28|738.18|8
1652875320000|2022-05-18 12:02:00|756.02|738.92|755.7|738.6|756.02|738.92|755.33|738.23|7
1652875330000|2022-05-18 12:02:10|755.85|738.75|755.63|738.53|755.85|738.75|755.63|738.53|3
1652875340000|2022-05-18 12:02:20|755.48|738.38|755.15|738.05|755.48|738.38|755.15|738.05|5
1652875350000|2022-05-18 12:02:30|755.14|738.04|755.58|738.48|755.68|738.58|755.14|738.04|7
1652875360000|2022-05-18 12:02:40|755.6|738.5|755.77|738.67|755.77|738.67|755.6|738.5|3
1652875370000|2022-05-18 12:02:50|755.78|738.68|755.78|738.68|755.78|738.68|755.78|738.68|1
1652875380000|2022-05-18 12:03:00|755.69|738.59|755.59|738.49|755.69|738.59|755.56|738.46|5
1652875390000|2022-05-18 12:03:10|755.57|738.47|755.69|738.59|755.69|738.59|755.57|738.47|3
1652875400000|2022-05-18 12:03:20|755.6|738.5|755.08|737.98|755.6|738.5|754.9|737.8|14
1652875410000|2022-05-18 12:03:30|755.02|737.92|755.76|738.66|755.76|738.66|755.02|737.92|18
1652875420000|2022-05-18 12:03:40|755.7|738.6|755.7|738.6|755.76|738.66|755.7|738.6|3
1652875440000|2022-05-18 12:04:00|755.63|738.53|755.32|738.22|755.63|738.53|755.1|738|14
1652875450000|2022-05-18 12:04:10|755.1|738|755.14|738.04|755.14|738.04|755.1|738|4
1652875460000|2022-05-18 12:04:20|755.31|738.21|755.84|738.74|755.84|738.74|755.31|738.21|3
1652875470000|2022-05-18 12:04:30|755.7|738.6|755.85|738.75|755.85|738.75|755.64|738.54|8
1652875480000|2022-05-18 12:04:40|755.92|738.82|756.08|738.98|756.08|738.98|755.92|738.82|4
1652875490000|2022-05-18 12:04:50|756.06|738.96|756.19|739.09|756.19|739.09|756.03|738.93|6
1652875500000|2022-05-18 12:05:00|756.11|739.01|756.11|739.01|756.13|739.03|755.81|738.71|12
1652875510000|2022-05-18 12:05:10|756.13|739.03|756.04|738.94|756.88|739.78|755.98|738.88|16
1652875520000|2022-05-18 12:05:20|756.06|738.96|756.12|739.02|756.12|739.02|756.04|738.94|4
1652875530000|2022-05-18 12:05:30|756.1|739|755.88|738.78|756.1|739|755.87|738.77|7
1652875540000|2022-05-18 12:05:40|755.9|738.8|756.42|739.32|756.64|739.54|755.9|738.8|10
1652875550000|2022-05-18 12:05:50|756.75|739.65|756.27|739.17|756.75|739.65|756.27|739.17|11
1652875560000|2022-05-18 12:06:00|756.22|739.12|756.31|739.21|756.34|739.24|756.22|739.12|7
1652875570000|2022-05-18 12:06:10|756.41|739.31|756.89|739.79|756.9|739.8|756.41|739.31|12
1652875580000|2022-05-18 12:06:20|756.9|739.8|756.9|739.8|756.9|739.8|756.46|739.36|9
1652875590000|2022-05-18 12:06:30|756.89|739.79|756.28|739.18|756.89|739.79|756.09|738.99|7
1652875600000|2022-05-18 12:06:40|756.3|739.2|756.88|739.78|756.88|739.78|756.3|739.2|6
1652875610000|2022-05-18 12:06:50|756.93|739.83|757.09|739.99|757.09|739.99|756.93|739.83|6
1652875620000|2022-05-18 12:07:00|757.04|739.94|756.92|739.82|757.05|739.95|756.92|739.82|4
1652875630000|2022-05-18 12:07:10|756.91|739.81|756.91|739.81|756.91|739.81|756.91|739.81|1
1652875640000|2022-05-18 12:07:20|756.65|739.55|756.63|739.53|756.65|739.55|756.58|739.48|4
1652875650000|2022-05-18 12:07:30|756.58|739.48|756.63|739.53|756.63|739.53|756.58|739.48|2
1652875660000|2022-05-18 12:07:40|756.58|739.48|756.17|739.07|756.58|739.48|756.17|739.07|5
1652875670000|2022-05-18 12:07:50|756.53|739.43|756.73|739.63|756.73|739.63|756.53|739.43|4
1652875680000|2022-05-18 12:08:00|756.64|739.54|756.64|739.54|756.64|739.54|756.64|739.54|1
1652875690000|2022-05-18 12:08:10|756.54|739.44|756.88|739.78|756.88|739.78|756.06|738.96|11
1652875710000|2022-05-18 12:08:30|756.87|739.77|756.03|738.93|756.87|739.77|756.01|738.91|10
1652875720000|2022-05-18 12:08:40|756.04|738.94|756.03|738.93|756.06|738.96|756.03|738.93|3
1652875730000|2022-05-18 12:08:50|756.02|738.92|755.34|738.24|756.02|738.92|755.34|738.24|7
1652875740000|2022-05-18 12:09:00|755.33|738.23|755.3|738.2|755.33|738.23|755.29|738.19|8
1652875750000|2022-05-18 12:09:10|755.31|738.21|755.83|738.73|756.01|738.91|755.31|738.21|9
1652875760000|2022-05-18 12:09:20|755.72|738.62|755.72|738.62|755.72|738.62|755.72|738.62|1
1652875780000|2022-05-18 12:09:40|755.88|738.78|755.72|738.62|755.88|738.78|755.55|738.45|4
1652875790000|2022-05-18 12:09:50|755.69|738.59|755.25|738.15|755.69|738.59|755.25|738.15|9
1652875800000|2022-05-18 12:10:00|755.24|738.14|755.24|738.14|755.24|738.14|755.19|738.09|9
1652875810000|2022-05-18 12:10:10|755.22|738.12|755.17|738.07|755.22|738.12|755.17|738.07|9
1652875820000|2022-05-18 12:10:20|755.14|738.04|754.89|737.79|755.14|738.04|754.15|737.05|16
1652875830000|2022-05-18 12:10:30|754.87|737.77|754.11|737.01|754.87|737.77|754.09|736.99|7
1652875840000|2022-05-18 12:10:40|754.12|737.02|754.13|737.03|754.15|737.05|754.09|736.99|10
1652875850000|2022-05-18 12:10:50|754.15|737.05|752.88|735.78|754.15|737.05|752.88|735.78|19
1652875860000|2022-05-18 12:11:00|752.91|735.81|752.59|735.49|752.91|735.81|752.59|735.49|3
1652875870000|2022-05-18 12:11:10|752.23|735.13|751.41|734.31|752.23|735.13|751.41|734.31|9
1652875880000|2022-05-18 12:11:20|751.37|734.27|751.51|734.41|751.98|734.88|751.29|734.19|15
1652875890000|2022-05-18 12:11:30|751.53|734.43|752.02|734.92|752.02|734.92|751.46|734.36|8
1652875900000|2022-05-18 12:11:40|751.92|734.82|751.41|734.31|751.92|734.82|751.41|734.31|8
1652875910000|2022-05-18 12:11:50|751.39|734.29|751.29|734.19|751.39|734.29|751.29|734.19|5
1652875930000|2022-05-18 12:12:10|751.41|734.31|751.59|734.49|751.9|734.8|751.41|734.31|21
1652875940000|2022-05-18 12:12:20|751.48|734.38|751.32|734.22|751.59|734.49|751.32|734.22|12
1652875960000|2022-05-18 12:12:40|751.31|734.21|751.31|734.21|751.31|734.21|751.31|734.21|1
1652875970000|2022-05-18 12:12:50|751.36|734.26|751.35|734.25|751.37|734.27|751.35|734.25|3
1652875980000|2022-05-18 12:13:00|751.34|734.24|751.29|734.19|751.34|734.24|751.29|734.19|3
1652875990000|2022-05-18 12:13:10|751.28|734.18|751.41|734.31|751.41|734.31|751.28|734.18|5
1652876000000|2022-05-18 12:13:20|751.4|734.3|751.4|734.3|751.4|734.3|751.4|734.3|1
1652876010000|2022-05-18 12:13:30|751.38|734.28|751.35|734.25|751.38|734.28|751.35|734.25|3
1652876020000|2022-05-18 12:13:40|751.37|734.27|751.36|734.26|751.37|734.27|751.36|734.26|2
1652876030000|2022-05-18 12:13:50|751.34|734.24|751.32|734.22|751.36|734.26|751.32|734.22|4
1652876040000|2022-05-18 12:14:00|751.31|734.21|751.28|734.18|751.31|734.21|751.28|734.18|2
1652876060000|2022-05-18 12:14:20|750.58|733.48|750.03|732.93|750.58|733.48|750.03|732.93|4
1652876070000|2022-05-18 12:14:30|749.93|732.83|749.12|732.02|749.93|732.83|749.12|732.02|9
1652876080000|2022-05-18 12:14:40|749.11|732.01|749.24|732.14|749.24|732.14|749.07|731.97|15
1652876090000|2022-05-18 12:14:50|749.19|732.09|749.01|731.91|749.19|732.09|748.98|731.88|15
1652876100000|2022-05-18 12:15:00|748.99|731.89|749.11|732.01|749.11|732.01|748.55|731.45|12
1652876110000|2022-05-18 12:15:10|749.1|732|749.09|731.99|749.1|732|748.93|731.83|5
1652876120000|2022-05-18 12:15:20|749.08|731.98|749.94|732.84|749.94|732.84|749.07|731.97|19
1652876130000|2022-05-18 12:15:30|749.66|732.56|749.89|732.79|749.89|732.79|749.54|732.44|8
1652876140000|2022-05-18 12:15:40|749.85|732.75|749.37|732.27|749.85|732.75|749.37|732.27|5
1652876150000|2022-05-18 12:15:50|749.23|732.13|749.14|732.04|749.24|732.14|749.13|732.03|12
1652876160000|2022-05-18 12:16:00|749.15|732.05|749.28|732.18|749.99|732.89|749.13|732.03|18
1652876170000|2022-05-18 12:16:10|749.33|732.23|749.14|732.04|749.33|732.23|749.12|732.02|12
1652876180000|2022-05-18 12:16:20|749.13|732.03|748.96|731.86|749.13|732.03|748.96|731.86|7
1652876190000|2022-05-18 12:16:30|749.06|731.96|749.26|732.16|749.65|732.55|749.06|731.96|14
1652876200000|2022-05-18 12:16:40|749.21|732.11|749.85|732.75|749.85|732.75|749.18|732.08|17
1652876210000|2022-05-18 12:16:50|749.87|732.77|749.87|732.77|749.87|732.77|749.87|732.77|1
1652876220000|2022-05-18 12:17:00|749.92|732.82|751.77|734.67|751.77|734.67|749.92|732.82|13
1652876230000|2022-05-18 12:17:10|751.78|734.68|751.73|734.63|751.8|734.7|751.11|734.01|12
1652876240000|2022-05-18 12:17:20|751.65|734.55|751.85|734.75|751.86|734.76|751.26|734.16|11
1652876250000|2022-05-18 12:17:30|751.81|734.71|751.51|734.41|751.81|734.71|751.5|734.4|4
1652876260000|2022-05-18 12:17:40|751.43|734.33|751.73|734.63|751.73|734.63|751.08|733.98|9
1652876270000|2022-05-18 12:17:50|751.81|734.71|751.03|733.93|751.81|734.71|751.03|733.93|8
1652876280000|2022-05-18 12:18:00|751.02|733.92|751.04|733.94|751.06|733.96|751|733.9|17
1652876290000|2022-05-18 12:18:10|751|733.9|751.73|734.63|751.73|734.63|751|733.9|13
1652876300000|2022-05-18 12:18:20|751.8|734.7|751.8|734.7|751.8|734.7|751.8|734.7|1
1652876310000|2022-05-18 12:18:30|751.83|734.73|752.1|735|752.11|735.01|751.83|734.73|10
1652876320000|2022-05-18 12:18:40|752.04|734.94|751.73|734.63|752.15|735.05|751.73|734.63|12
1652876330000|2022-05-18 12:18:50|751.74|734.64|751.77|734.67|751.92|734.82|751.74|734.64|5
1652876340000|2022-05-18 12:19:00|751.92|734.82|751.79|734.69|751.92|734.82|751.79|734.69|3
1652876350000|2022-05-18 12:19:10|751.8|734.7|751.79|734.69|751.92|734.82|751.79|734.69|3
1652876360000|2022-05-18 12:19:20|751.76|734.66|751.41|734.31|751.76|734.66|751.41|734.31|4
1652876370000|2022-05-18 12:19:30|751.45|734.35|751.22|734.12|751.73|734.63|751.16|734.06|8
1652876380000|2022-05-18 12:19:40|751.25|734.15|751.83|734.73|751.83|734.73|751.18|734.08|11
1652876390000|2022-05-18 12:19:50|751.82|734.72|751.21|734.11|751.82|734.72|751.2|734.1|12
1652876400000|2022-05-18 12:20:00|751.2|734.1|750.89|733.79|751.2|734.1|750.89|733.79|8
1652876410000|2022-05-18 12:20:10|750.91|733.81|751.82|734.72|751.82|734.72|750.91|733.81|8
1652876420000|2022-05-18 12:20:20|751.81|734.71|751.81|734.71|751.81|734.71|751.8|734.7|3
1652876430000|2022-05-18 12:20:30|751.8|734.7|751.81|734.71|751.81|734.71|751.71|734.61|3
1652876440000|2022-05-18 12:20:40|751.88|734.78|751.89|734.79|751.89|734.79|751.88|734.78|2
1652876450000|2022-05-18 12:20:50|751.98|734.88|751.99|734.89|752.04|734.94|751.98|734.88|9
1652876460000|2022-05-18 12:21:00|752.18|735.08|753.1|736|753.1|736|752.14|735.04|11
1652876470000|2022-05-18 12:21:10|753.12|736.02|753.55|736.45|753.55|736.45|753.03|735.93|13
1652876480000|2022-05-18 12:21:20|753.76|736.66|753.81|736.71|753.81|736.71|753.76|736.66|3
1652876490000|2022-05-18 12:21:30|753.83|736.73|753.85|736.75|753.96|736.86|753.83|736.73|10
1652876500000|2022-05-18 12:21:40|753.67|736.57|753.98|736.88|753.98|736.88|753.12|736.02|15
1652876510000|2022-05-18 12:21:50|753.96|736.86|753.68|736.58|753.96|736.86|753.66|736.56|8
1652876520000|2022-05-18 12:22:00|753.88|736.78|753.69|736.59|753.88|736.78|753.69|736.59|2
1652876540000|2022-05-18 12:22:20|753.6|736.5|753.24|736.14|753.6|736.5|753.06|735.96|15
1652876550000|2022-05-18 12:22:30|753.58|736.48|753.53|736.43|753.65|736.55|753.07|735.97|12
1652876560000|2022-05-18 12:22:40|753.52|736.42|754.87|737.77|754.87|737.77|753.52|736.42|12
1652876570000|2022-05-18 12:22:50|754.88|737.78|754.99|737.89|755.01|737.91|754.88|737.78|7
1652876580000|2022-05-18 12:23:00|754.92|737.82|754.93|737.83|755.03|737.93|754.92|737.82|13
1652876590000|2022-05-18 12:23:10|754.95|737.85|754.98|737.88|754.98|737.88|754.95|737.85|3
1652876600000|2022-05-18 12:23:20|755.03|737.93|755.24|738.14|755.24|738.14|754.84|737.74|13
1652876610000|2022-05-18 12:23:30|755.26|738.16|755.07|737.97|755.5|738.4|755.07|737.97|11
1652876620000|2022-05-18 12:23:40|755.08|737.98|755.19|738.09|755.22|738.12|755.08|737.98|16
1652876630000|2022-05-18 12:23:50|755.13|738.03|755.06|737.96|755.14|738.04|754.99|737.89|6
1652876640000|2022-05-18 12:24:00|755.07|737.97|755.12|738.02|755.12|738.02|754.99|737.89|13
1652876650000|2022-05-18 12:24:10|755.13|738.03|755.5|738.4|755.5|738.4|755.13|738.03|8
1652876660000|2022-05-18 12:24:20|755.46|738.36|755.5|738.4|755.5|738.4|755.13|738.03|13
1652876670000|2022-05-18 12:24:30|755.3|738.2|755.22|738.12|755.3|738.2|755.13|738.03|6
1652876680000|2022-05-18 12:24:40|755.24|738.14|755.24|738.14|755.3|738.2|755.19|738.09|9
1652876690000|2022-05-18 12:24:50|755.26|738.16|755.2|738.1|755.5|738.4|755.12|738.02|8
1652876700000|2022-05-18 12:25:00|755.22|738.12|755.5|738.4|755.5|738.4|755.22|738.12|4
1652876740000|2022-05-18 12:25:40|755.46|738.36|755.5|738.4|755.5|738.4|755.46|738.36|2
1652876790000|2022-05-18 12:26:30|756.35|739.25|756.15|739.05|756.43|739.33|756.15|739.05|7
1652876800000|2022-05-18 12:26:40|756.05|738.95|755.93|738.83|756.1|739|755.85|738.75|11
1652876810000|2022-05-18 12:26:50|755.96|738.86|756.43|739.33|756.43|739.33|755.96|738.86|6
1652876820000|2022-05-18 12:27:00|756.19|739.09|756.81|739.71|756.81|739.71|756.19|739.09|4
1652876830000|2022-05-18 12:27:10|756.6|739.5|756.51|739.41|756.6|739.5|756.5|739.4|3
1652876840000|2022-05-18 12:27:20|756.26|739.16|756.17|739.07|756.26|739.16|756.01|738.91|13
1652876850000|2022-05-18 12:27:30|756.5|739.4|756.58|739.48|756.58|739.48|756.5|739.4|3
1652876860000|2022-05-18 12:27:40|756.32|739.22|756.81|739.71|756.81|739.71|756.21|739.11|13
1652876880000|2022-05-18 12:28:00|756.84|739.74|756.89|739.79|756.89|739.79|756.81|739.71|7
1652876890000|2022-05-18 12:28:10|756.9|739.8|756.92|739.82|756.92|739.82|756.9|739.8|3
1652876900000|2022-05-18 12:28:20|756.85|739.75|756.85|739.75|756.85|739.75|756.85|739.75|1
1652876910000|2022-05-18 12:28:30|756.84|739.74|756.22|739.12|756.84|739.74|756.2|739.1|7
1652876930000|2022-05-18 12:28:50|756.2|739.1|756.51|739.41|756.51|739.41|756.16|739.06|10
1652876940000|2022-05-18 12:29:00|756.58|739.48|756.14|739.04|756.58|739.48|756.12|739.02|9
1652876950000|2022-05-18 12:29:10|756.17|739.07|756.48|739.38|756.48|739.38|756.17|739.07|6
1652876960000|2022-05-18 12:29:20|756.5|739.4|756.29|739.19|756.58|739.48|756.28|739.18|5
1652876970000|2022-05-18 12:29:30|756.16|739.06|756.15|739.05|756.18|739.08|756.09|738.99|11
1652876980000|2022-05-18 12:29:40|756.09|738.99|756.13|739.03|756.13|739.03|756.06|738.96|10
1652876990000|2022-05-18 12:29:50|756.14|739.04|756.19|739.09|756.5|739.4|756.11|739.01|12
1652877000000|2022-05-18 12:30:00|756.21|739.11|756.57|739.47|756.58|739.48|756.21|739.11|7
1652877010000|2022-05-18 12:30:10|756.5|739.4|756.87|739.77|756.87|739.77|756.48|739.38|9
1652877020000|2022-05-18 12:30:20|756.84|739.74|756.81|739.71|756.84|739.74|756.81|739.71|3
1652877030000|2022-05-18 12:30:30|756.67|739.57|756.08|738.98|756.67|739.57|756.08|738.98|11
1652877040000|2022-05-18 12:30:40|755.77|738.67|755.21|738.11|755.77|738.67|755.2|738.1|10
1652877050000|2022-05-18 12:30:50|755.2|738.1|755.27|738.17|755.61|738.51|755.2|738.1|11
1652877060000|2022-05-18 12:31:00|755.47|738.37|755.22|738.12|755.47|738.37|755.22|738.12|10
1652877070000|2022-05-18 12:31:10|755.2|738.1|754.97|737.87|755.2|738.1|754.97|737.87|6
1652877080000|2022-05-18 12:31:20|754.55|737.45|754.03|736.93|754.55|737.45|753.95|736.85|14
1652877090000|2022-05-18 12:31:30|754.29|737.19|754.89|737.79|754.9|737.8|754.02|736.92|14
1652877100000|2022-05-18 12:31:40|754.9|737.8|754.89|737.79|754.93|737.83|754.89|737.79|4
1652877110000|2022-05-18 12:31:50|754.59|737.49|754.83|737.73|754.87|737.77|754.55|737.45|6
1652877120000|2022-05-18 12:32:00|754.81|737.71|754.08|736.98|754.81|737.71|754.07|736.97|13
1652877130000|2022-05-18 12:32:10|754.06|736.96|753.92|736.82|754.06|736.96|753.92|736.82|5
1652877140000|2022-05-18 12:32:20|753.9|736.8|753.88|736.78|753.91|736.81|753.88|736.78|4
1652877150000|2022-05-18 12:32:30|753.86|736.76|753.83|736.73|753.86|736.76|753.83|736.73|2
1652877170000|2022-05-18 12:32:50|754.1|737|754.76|737.66|754.76|737.66|754.1|737|8
1652877180000|2022-05-18 12:33:00|754.85|737.75|754.86|737.76|754.86|737.76|754.84|737.74|5
1652877200000|2022-05-18 12:33:20|754.87|737.77|755.83|738.73|755.83|738.73|754.87|737.77|16
1652877210000|2022-05-18 12:33:30|755.86|738.76|755.97|738.87|756.14|739.04|755.86|738.76|10
1652877220000|2022-05-18 12:33:40|755.95|738.85|755.91|738.81|755.95|738.85|755.78|738.68|10
1652877230000|2022-05-18 12:33:50|755.8|738.7|755.75|738.65|755.8|738.7|755.57|738.47|8
1652877240000|2022-05-18 12:34:00|755.8|738.7|755.84|738.74|755.85|738.75|755.8|738.7|3
1652877250000|2022-05-18 12:34:10|755.79|738.69|755.71|738.61|755.79|738.69|755.57|738.47|5
1652877260000|2022-05-18 12:34:20|755.57|738.47|755.97|738.87|755.97|738.87|755.06|737.96|16
1652877270000|2022-05-18 12:34:30|755.95|738.85|755.72|738.62|756.02|738.92|755.57|738.47|16
1652877280000|2022-05-18 12:34:40|755.92|738.82|756.11|739.01|756.11|739.01|755.92|738.82|6
1652877290000|2022-05-18 12:34:50|756.12|739.02|756.12|739.02|756.24|739.14|756.09|738.99|15
1652877300000|2022-05-18 12:35:00|756.14|739.04|756.26|739.16|756.28|739.18|755.9|738.8|18
1652877310000|2022-05-18 12:35:10|756.18|739.08|756.27|739.17|756.27|739.17|756.18|739.08|8
1652877320000|2022-05-18 12:35:20|756.2|739.1|756|738.9|756.2|739.1|755.99|738.89|4
1652877330000|2022-05-18 12:35:30|756.22|739.12|755.84|738.74|756.22|739.12|755.84|738.74|6
1652877340000|2022-05-18 12:35:40|755.57|738.47|755.21|738.11|755.82|738.72|755.21|738.11|10
1652877350000|2022-05-18 12:35:50|755.22|738.12|754.15|737.05|755.22|738.12|754.15|737.05|14
1652877360000|2022-05-18 12:36:00|754.14|737.04|754.13|737.03|754.22|737.12|754.08|736.98|13
1652877370000|2022-05-18 12:36:10|754.12|737.02|754.13|737.03|754.13|737.03|754.1|737|8
1652877380000|2022-05-18 12:36:20|754.14|737.04|754.11|737.01|754.14|737.04|754.11|737.01|4
1652877390000|2022-05-18 12:36:30|754.33|737.23|753.78|736.68|754.33|737.23|753.78|736.68|11
1652877400000|2022-05-18 12:36:40|753.29|736.19|754.2|737.1|754.2|737.1|753.25|736.15|21
1652877410000|2022-05-18 12:36:50|754.3|737.2|754.26|737.16|754.31|737.21|754.22|737.12|8
1652877420000|2022-05-18 12:37:00|754.28|737.18|753.69|736.59|754.3|737.2|753.49|736.39|17
1652877430000|2022-05-18 12:37:10|753.67|736.57|753|735.9|753.67|736.57|753|735.9|11
1652877440000|2022-05-18 12:37:20|752.99|735.89|752.91|735.81|752.99|735.89|752.91|735.81|4
1652877450000|2022-05-18 12:37:30|752.9|735.8|752.78|735.68|752.9|735.8|752.78|735.68|6
1652877460000|2022-05-18 12:37:40|753.01|735.91|753.31|736.21|753.33|736.23|753.01|735.91|5
1652877470000|2022-05-18 12:37:50|753.29|736.19|753.17|736.07|753.59|736.49|753.13|736.03|10
1652877480000|2022-05-18 12:38:00|753.16|736.06|752.25|735.15|753.16|736.06|752.25|735.15|13
1652877490000|2022-05-18 12:38:10|752.21|735.11|752.71|735.61|752.75|735.65|752.13|735.03|11
1652877500000|2022-05-18 12:38:20|752.55|735.45|752.2|735.1|752.55|735.45|752.18|735.08|9
1652877510000|2022-05-18 12:38:30|752.49|735.39|752.8|735.7|752.8|735.7|752.49|735.39|4
1652877520000|2022-05-18 12:38:40|752.83|735.73|752.78|735.68|752.83|735.73|752.78|735.68|2
1652877540000|2022-05-18 12:39:00|752.74|735.64|753.05|735.95|753.27|736.17|752.74|735.64|9
1652877550000|2022-05-18 12:39:10|753.04|735.94|753.07|735.97|753.09|735.99|752.87|735.77|8
1652877560000|2022-05-18 12:39:20|753.11|736.01|753.55|736.45|753.93|736.83|753.11|736.01|9
1652877570000|2022-05-18 12:39:30|753.77|736.67|753.58|736.48|753.9|736.8|753.58|736.48|9
1652877580000|2022-05-18 12:39:40|753.52|736.42|753.88|736.78|753.88|736.78|753.52|736.42|6
1652877590000|2022-05-18 12:39:50|753.77|736.67|753.83|736.73|753.83|736.73|753.48|736.38|10
1652877600000|2022-05-18 12:40:00|753.8|736.7|753.1|736|753.8|736.7|753.03|735.93|13
1652877610000|2022-05-18 12:40:10|753.06|735.96|752.83|735.73|753.06|735.96|752.83|735.73|12
1652877620000|2022-05-18 12:40:20|752.81|735.71|752.77|735.67|752.81|735.71|752.77|735.67|3
1652877630000|2022-05-18 12:40:30|752.76|735.66|752.37|735.27|752.76|735.66|752.2|735.1|7
1652877640000|2022-05-18 12:40:40|752.79|735.69|752.73|735.63|752.79|735.69|752.53|735.43|8
1652877660000|2022-05-18 12:41:00|752.84|735.74|752.85|735.75|752.85|735.75|752.82|735.72|4
1652877690000|2022-05-18 12:41:30|752.83|735.73|752.8|735.7|752.83|735.73|752.79|735.69|3
1652877700000|2022-05-18 12:41:40|752.81|735.71|752.75|735.65|752.81|735.71|752.73|735.63|5
1652877710000|2022-05-18 12:41:50|752.73|735.63|752.01|734.91|752.73|735.63|752.01|734.91|11
1652877720000|2022-05-18 12:42:00|751.99|734.89|751.85|734.75|751.99|734.89|751.85|734.75|7
1652877730000|2022-05-18 12:42:10|751.86|734.76|751.47|734.37|751.91|734.81|751.47|734.37|8
1652877740000|2022-05-18 12:42:20|751.36|734.26|751.79|734.69|751.81|734.71|751.2|734.1|8
1652877750000|2022-05-18 12:42:30|751.75|734.65|751.75|734.65|751.75|734.65|751.75|734.65|1
1652877790000|2022-05-18 12:43:10|751.89|734.79|752.43|735.33|752.43|735.33|751.89|734.79|15
1652877800000|2022-05-18 12:43:20|752.75|735.65|752.03|734.93|752.75|735.65|751.97|734.87|13
1652877810000|2022-05-18 12:43:30|752.25|735.15|752.22|735.12|752.25|735.15|752.09|734.99|6
1652877820000|2022-05-18 12:43:40|752.09|734.99|752.3|735.2|752.3|735.2|752.09|734.99|8
1652877830000|2022-05-18 12:43:50|752.29|735.19|752.5|735.4|752.68|735.58|752.29|735.19|7
1652877840000|2022-05-18 12:44:00|752.48|735.38|752.74|735.64|752.74|735.64|752.48|735.38|5
1652877850000|2022-05-18 12:44:10|752.89|735.79|752.89|735.79|752.9|735.8|752.85|735.75|6
1652877860000|2022-05-18 12:44:20|752.95|735.85|753.1|736|753.19|736.09|752.93|735.83|18
1652877870000|2022-05-18 12:44:30|753.13|736.03|753.4|736.3|753.4|736.3|753.13|736.03|6
1652877880000|2022-05-18 12:44:40|753.41|736.31|753.44|736.34|753.44|736.34|753.41|736.31|4
1652877890000|2022-05-18 12:44:50|753.39|736.29|752.91|735.81|753.45|736.35|752.89|735.79|13
1652877900000|2022-05-18 12:45:00|752.89|735.79|753.01|735.91|753.01|735.91|752.89|735.79|4
1652877920000|2022-05-18 12:45:20|752.89|735.79|753.06|735.96|753.06|735.96|752.89|735.79|7
1652877930000|2022-05-18 12:45:30|753.53|736.43|754.15|737.05|754.15|737.05|753.46|736.36|16
1652877940000|2022-05-18 12:45:40|754.22|737.12|754.5|737.4|754.5|737.4|754.22|737.12|11
1652877950000|2022-05-18 12:45:50|754.48|737.38|754.08|736.98|754.48|737.38|754.04|736.94|11
1652877960000|2022-05-18 12:46:00|754.05|736.95|753.04|735.94|754.05|736.95|753.04|735.94|15
1652877970000|2022-05-18 12:46:10|752.99|735.89|752.99|735.89|753.09|735.99|752.99|735.89|8
1652877980000|2022-05-18 12:46:20|752.9|735.8|752.1|735|752.9|735.8|752.1|735|10
1652877990000|2022-05-18 12:46:30|752.08|734.98|752.09|734.99|752.14|735.04|752.08|734.98|8
1652878010000|2022-05-18 12:46:50|752.1|735|752.09|734.99|752.1|735|752.07|734.97|5
1652878020000|2022-05-18 12:47:00|752.11|735.01|752.09|734.99|752.21|735.11|752.09|734.99|8
1652878030000|2022-05-18 12:47:10|752.07|734.97|751.71|734.61|752.09|734.99|751.71|734.61|17
1652878040000|2022-05-18 12:47:20|751.45|734.35|751.24|734.14|751.81|734.71|751.21|734.11|16
1652878050000|2022-05-18 12:47:30|751.55|734.45|751.84|734.74|751.88|734.78|751.24|734.14|12
1652878060000|2022-05-18 12:47:40|751.83|734.73|751.29|734.19|751.83|734.73|751.29|734.19|7
1652878070000|2022-05-18 12:47:50|751.3|734.2|751.99|734.89|752.03|734.93|751.3|734.2|10
1652878080000|2022-05-18 12:48:00|751.92|734.82|751.23|734.13|751.93|734.83|751.23|734.13|13
1652878090000|2022-05-18 12:48:10|751.49|734.39|751.13|734.03|751.49|734.39|751.13|734.03|7
1652878100000|2022-05-18 12:48:20|751.06|733.96|750.99|733.89|751.06|733.96|750.98|733.88|6
1652878110000|2022-05-18 12:48:30|750.98|733.88|749.89|732.79|750.98|733.88|749.89|732.79|14
1652878120000|2022-05-18 12:48:40|749.72|732.62|749.4|732.3|749.72|732.62|749.4|732.3|12
1652878130000|2022-05-18 12:48:50|749.48|732.38|747.38|730.28|749.48|732.38|747.38|730.28|12
1652878140000|2022-05-18 12:49:00|747.31|730.21|747.01|729.91|747.31|730.21|746.91|729.81|11
1652878150000|2022-05-18 12:49:10|746.94|729.84|746.39|729.29|746.94|729.84|746.39|729.29|15
1652878160000|2022-05-18 12:49:20|746.52|729.42|744.16|727.06|746.68|729.58|744.16|727.06|20
1652878170000|2022-05-18 12:49:30|744.62|727.52|744.51|727.41|744.93|727.83|744.51|727.41|7
1652878180000|2022-05-18 12:49:40|745.5|728.4|744.98|727.88|746.01|728.91|744.98|727.88|16
1652878190000|2022-05-18 12:49:50|745.2|728.1|744.88|727.78|745.2|728.1|744.77|727.67|14
1652878200000|2022-05-18 12:50:00|744.85|727.75|745.92|728.82|745.94|728.84|744.85|727.75|17
1652878210000|2022-05-18 12:50:10|745.93|728.83|745.72|728.62|745.93|728.83|745.56|728.46|6
1652878220000|2022-05-18 12:50:20|745.75|728.65|745.1|728|745.75|728.65|745.1|728|18
1652878230000|2022-05-18 12:50:30|745.16|728.06|745.7|728.6|745.72|728.62|745.1|728|13
1652878240000|2022-05-18 12:50:40|745.64|728.54|745.23|728.13|745.64|728.54|745.21|728.11|16
1652878250000|2022-05-18 12:50:50|745.24|728.14|744.82|727.72|745.24|728.14|744.81|727.71|11
1652878260000|2022-05-18 12:51:00|744.81|727.71|743.53|726.43|744.81|727.71|743.53|726.43|13
1652878270000|2022-05-18 12:51:10|743.17|726.07|742.53|725.43|743.17|726.07|742.53|725.43|20
1652878280000|2022-05-18 12:51:20|742.68|725.58|741.44|724.34|742.68|725.58|741.44|724.34|11
1652878290000|2022-05-18 12:51:30|741.02|723.92|741.79|724.69|741.79|724.69|740.75|723.65|20
1652878300000|2022-05-18 12:51:40|741.75|724.65|741.5|724.4|742.02|724.92|741.5|724.4|10
1652878310000|2022-05-18 12:51:50|741.23|724.13|741.48|724.38|741.48|724.38|740.93|723.83|13
1652878320000|2022-05-18 12:52:00|741.46|724.36|741.21|724.11|741.52|724.42|741.21|724.11|10
1652878330000|2022-05-18 12:52:10|741.19|724.09|740.67|723.57|741.19|724.09|740.67|723.57|13
1652878340000|2022-05-18 12:52:20|740.66|723.56|740.78|723.68|740.8|723.7|740.66|723.56|5
1652878350000|2022-05-18 12:52:30|740.66|723.56|740.83|723.73|740.83|723.73|740.13|723.03|8
1652878360000|2022-05-18 12:52:40|740.61|723.51|740.08|722.98|740.61|723.51|739.52|722.42|16
1652878370000|2022-05-18 12:52:50|740.14|723.04|739.77|722.67|740.14|723.04|739.77|722.67|4
1652878380000|2022-05-18 12:53:00|739.87|722.77|740.07|722.97|740.07|722.97|739.57|722.47|9
1652878390000|2022-05-18 12:53:10|739.88|722.78|739.43|722.33|740.06|722.96|739.43|722.33|9
1652878400000|2022-05-18 12:53:20|739.42|722.32|739.47|722.37|739.79|722.69|738.98|721.88|12
1652878410000|2022-05-18 12:53:30|739.48|722.38|738.53|721.43|739.48|722.38|738.53|721.43|5
1652878420000|2022-05-18 12:53:40|738.5|721.4|737.74|720.64|738.5|721.4|737.08|719.98|19
1652878430000|2022-05-18 12:53:50|737.73|720.63|736.63|719.53|737.73|720.63|736.63|719.53|16
1652878440000|2022-05-18 12:54:00|736.71|719.61|738.53|721.43|738.53|721.43|736.71|719.61|19
1652878450000|2022-05-18 12:54:10|738.5|721.4|737.67|720.57|738.53|721.43|737.67|720.57|15
1652878460000|2022-05-18 12:54:20|737.3|720.2|737.55|720.45|737.55|720.45|737.3|720.2|14
1652878470000|2022-05-18 12:54:30|737.44|720.34|737.06|719.96|737.5|720.4|737.03|719.93|11
1652878480000|2022-05-18 12:54:40|737.25|720.15|737.08|719.98|737.61|720.51|736.9|719.8|11
1652878490000|2022-05-18 12:54:50|737.09|719.99|737.29|720.19|737.54|720.44|737.02|719.92|21
1652878500000|2022-05-18 12:55:00|737.3|720.2|737.69|720.59|737.69|720.59|737.06|719.96|22
1652878510000|2022-05-18 12:55:10|737.75|720.65|737.39|720.29|737.92|720.82|737.39|720.29|15
1652878520000|2022-05-18 12:55:20|737.38|720.28|737.15|720.05|737.38|720.28|736.96|719.86|9
1652878530000|2022-05-18 12:55:30|737.39|720.29|737.83|720.73|737.84|720.74|737.23|720.13|14
1652878540000|2022-05-18 12:55:40|737.86|720.76|737.55|720.45|738.53|721.43|737.55|720.45|13
1652878560000|2022-05-18 12:56:00|738.03|720.93|737.86|720.76|738.55|721.45|737.86|720.76|14
1652878570000|2022-05-18 12:56:10|737.84|720.74|736.95|719.85|737.84|720.74|736.95|719.85|15
1652878580000|2022-05-18 12:56:20|736.93|719.83|737.66|720.56|737.66|720.56|736.93|719.83|8
1652878590000|2022-05-18 12:56:30|737.7|720.6|738.44|721.34|738.46|721.36|737.7|720.6|17
1652878600000|2022-05-18 12:56:40|738.46|721.36|738.36|721.26|738.46|721.36|738.2|721.1|5
1652878610000|2022-05-18 12:56:50|738.12|721.02|737.82|720.72|738.12|721.02|737.77|720.67|5
1652878620000|2022-05-18 12:57:00|737.84|720.74|737.53|720.43|738.01|720.91|737.21|720.11|16
1652878630000|2022-05-18 12:57:10|737.16|720.06|737.45|720.35|737.45|720.35|737.1|720|6
1652878640000|2022-05-18 12:57:20|737.46|720.36|736.84|719.74|737.47|720.37|736.69|719.59|20
1652878650000|2022-05-18 12:57:30|736.83|719.73|736.76|719.66|736.83|719.73|736.36|719.26|13
1652878660000|2022-05-18 12:57:40|736.75|719.65|735.22|718.12|736.75|719.65|735.22|718.12|14
1652878670000|2022-05-18 12:57:50|735.24|718.14|736|718.9|736.05|718.95|735.24|718.14|16
1652878680000|2022-05-18 12:58:00|735.92|718.82|736.66|719.56|736.67|719.57|735.9|718.8|20
1652878690000|2022-05-18 12:58:10|736.82|719.72|737.72|720.62|737.74|720.64|736.8|719.7|10
1652878700000|2022-05-18 12:58:20|737.89|720.79|737.07|719.97|738.53|721.43|737.05|719.95|19
1652878710000|2022-05-18 12:58:30|736.92|719.82|737.68|720.58|737.69|720.59|736.88|719.78|8
1652878720000|2022-05-18 12:58:40|737.59|720.49|737.66|720.56|737.66|720.56|737.44|720.34|5
1652878730000|2022-05-18 12:58:50|737.57|720.47|737.64|720.54|737.66|720.56|737.27|720.17|13
1652878740000|2022-05-18 12:59:00|737.62|720.52|737.6|720.5|737.62|720.52|737.39|720.29|5
1652878750000|2022-05-18 12:59:10|737.93|720.83|737.76|720.66|738.3|721.2|737.76|720.66|13
1652878760000|2022-05-18 12:59:20|737.6|720.5|736.98|719.88|737.6|720.5|736.98|719.88|6
1652878770000|2022-05-18 12:59:30|736.85|719.75|736.79|719.69|737.12|720.02|736.79|719.69|11
1652878780000|2022-05-18 12:59:40|736.77|719.67|737.44|720.34|737.44|720.34|736.77|719.67|19
1652878790000|2022-05-18 12:59:50|737.34|720.24|737.8|720.7|737.86|720.76|737.34|720.24|9
1652878800000|2022-05-18 13:00:00|737.83|720.73|737.41|720.31|737.86|720.76|736.91|719.81|18
1652878810000|2022-05-18 13:00:10|737.87|720.77|737.62|720.52|737.87|720.77|737.34|720.24|16
1652878820000|2022-05-18 13:00:20|737.61|720.51|737.59|720.49|737.61|720.51|737.59|720.49|6
1652878830000|2022-05-18 13:00:30|737.57|720.47|737.61|720.51|737.63|720.53|737.03|719.93|8
1652878840000|2022-05-18 13:00:40|737.76|720.66|738.65|721.55|738.67|721.57|737.76|720.66|12
1652878850000|2022-05-18 13:00:50|738.66|721.56|739.59|722.49|739.59|722.49|738.66|721.56|13
1652878860000|2022-05-18 13:01:00|739.57|722.47|739.88|722.78|740|722.9|739.41|722.31|23
1652878870000|2022-05-18 13:01:10|739.89|722.79|740.32|723.22|740.32|723.22|739.86|722.76|15
1652878880000|2022-05-18 13:01:20|740.33|723.23|739.81|722.71|740.73|723.63|739.79|722.69|20
1652878890000|2022-05-18 13:01:30|739.88|722.78|740.48|723.38|740.62|723.52|739.87|722.77|15
1652878900000|2022-05-18 13:01:40|740.41|723.31|739.71|722.61|740.41|723.31|739.71|722.61|19
1652878910000|2022-05-18 13:01:50|739.69|722.59|739.69|722.59|739.71|722.61|739.12|722.02|15
1652878920000|2022-05-18 13:02:00|739.67|722.57|739.51|722.41|739.67|722.57|738.95|721.85|24
1652878930000|2022-05-18 13:02:10|739.53|722.43|738.81|721.71|739.53|722.43|738.81|721.71|15
1652878940000|2022-05-18 13:02:20|738.79|721.69|738.79|721.69|738.79|721.69|738.79|721.69|1
1652878950000|2022-05-18 13:02:30|738.77|721.67|738.32|721.22|738.77|721.67|738.28|721.18|9
1652878960000|2022-05-18 13:02:40|738.34|721.24|739.04|721.94|739.04|721.94|738.34|721.24|16
1652878970000|2022-05-18 13:02:50|739.05|721.95|739.71|722.61|739.71|722.61|739.05|721.95|16
1652878980000|2022-05-18 13:03:00|739.62|722.52|739.06|721.96|739.62|722.52|738.97|721.87|21
1652878990000|2022-05-18 13:03:10|739.19|722.09|738.97|721.87|739.38|722.28|738.95|721.85|16
1652879000000|2022-05-18 13:03:20|738.94|721.84|739.26|722.16|739.26|722.16|738.94|721.84|9
1652879010000|2022-05-18 13:03:30|739.17|722.07|737.95|720.85|739.19|722.09|737.87|720.77|14
1652879020000|2022-05-18 13:03:40|737.99|720.89|737.98|720.88|738.14|721.04|737.97|720.87|8
1652879030000|2022-05-18 13:03:50|738|720.9|737.97|720.87|738.36|721.26|737.97|720.87|10
1652879040000|2022-05-18 13:04:00|737.95|720.85|737.84|720.74|737.95|720.85|737.84|720.74|6
1652879050000|2022-05-18 13:04:10|737.86|720.76|737.86|720.76|737.9|720.8|737.86|720.76|6
1652879060000|2022-05-18 13:04:20|737.84|720.74|737.05|719.95|737.84|720.74|737.05|719.95|10
1652879070000|2022-05-18 13:04:30|736.99|719.89|736.02|718.92|736.99|719.89|736.02|718.92|14
1652879080000|2022-05-18 13:04:40|736|718.9|735.78|718.68|736|718.9|735.21|718.11|20
1652879090000|2022-05-18 13:04:50|735.77|718.67|735.88|718.78|735.88|718.78|735.77|718.67|2
1652879100000|2022-05-18 13:05:00|735.98|718.88|735.17|718.07|735.98|718.88|735.17|718.07|16
1652879110000|2022-05-18 13:05:10|735.15|718.05|734.85|717.75|735.51|718.41|734.85|717.75|18
1652879120000|2022-05-18 13:05:20|734.82|717.72|734.76|717.66|734.82|717.72|734.6|717.5|13
1652879130000|2022-05-18 13:05:30|734.74|717.64|734.68|717.58|735.05|717.95|734.53|717.43|19
1652879140000|2022-05-18 13:05:40|734.62|717.52|734.63|717.53|734.63|717.53|734.56|717.46|8
1652879150000|2022-05-18 13:05:50|734.65|717.55|734.66|717.56|734.7|717.6|734.62|717.52|8
1652879160000|2022-05-18 13:06:00|734.67|717.57|734.79|717.69|735.91|718.81|734.67|717.57|22
1652879170000|2022-05-18 13:06:10|734.82|717.72|735|717.9|735.02|717.92|734.82|717.72|5
1652879180000|2022-05-18 13:06:20|734.99|717.89|735.02|717.92|735.06|717.96|734.94|717.84|14
1652879190000|2022-05-18 13:06:30|735.04|717.94|735.8|718.7|735.81|718.71|735.04|717.94|9
1652879200000|2022-05-18 13:06:40|735.79|718.69|735.5|718.4|735.79|718.69|735.13|718.03|13
1652879210000|2022-05-18 13:06:50|735.52|718.42|735.81|718.71|735.87|718.77|735.52|718.42|6
1652879220000|2022-05-18 13:07:00|735.79|718.69|736.8|719.7|736.8|719.7|735.79|718.69|9
1652879230000|2022-05-18 13:07:10|736.79|719.69|736.86|719.76|736.9|719.8|736.79|719.69|4
1652879240000|2022-05-18 13:07:20|736.94|719.84|738.35|721.25|738.35|721.25|736.94|719.84|10
1652879250000|2022-05-18 13:07:30|738.84|721.74|738.06|720.96|738.84|721.74|738.06|720.96|8
1652879260000|2022-05-18 13:07:40|738.01|720.91|736.8|719.7|738.01|720.91|736.8|719.7|18
1652879270000|2022-05-18 13:07:50|736.81|719.71|736.86|719.76|736.97|719.87|736.79|719.69|9
1652879280000|2022-05-18 13:08:00|736.85|719.75|736.71|719.61|736.85|719.75|736.71|719.61|6
1652879290000|2022-05-18 13:08:10|736.59|719.49|735.92|718.82|736.59|719.49|735.92|718.82|12
1652879300000|2022-05-18 13:08:20|735.88|718.78|736.33|719.23|736.33|719.23|735.85|718.75|6
1652879310000|2022-05-18 13:08:30|736.11|719.01|735.81|718.71|736.11|719.01|735.81|718.71|3
1652879320000|2022-05-18 13:08:40|735.62|718.52|735.62|718.52|735.62|718.52|735.62|718.52|1
1652879330000|2022-05-18 13:08:50|735.59|718.49|735.24|718.14|735.67|718.57|735.24|718.14|10
1652879340000|2022-05-18 13:09:00|735.17|718.07|735.7|718.6|735.72|718.62|735.15|718.05|9
1652879350000|2022-05-18 13:09:10|735.72|718.62|735.71|718.61|735.75|718.65|735.7|718.6|6
1652879360000|2022-05-18 13:09:20|735.73|718.63|735.47|718.37|735.73|718.63|735.3|718.2|10
1652879370000|2022-05-18 13:09:30|735.22|718.12|735.68|718.58|735.83|718.73|735.15|718.05|14
1652879380000|2022-05-18 13:09:40|735.66|718.56|735.55|718.45|735.66|718.56|735.55|718.45|4
1652879390000|2022-05-18 13:09:50|735.74|718.64|735.71|718.61|735.74|718.64|735.71|718.61|3
1652879400000|2022-05-18 13:10:00|735.69|718.59|736.66|719.56|736.68|719.58|735.69|718.59|7
1652879410000|2022-05-18 13:10:10|736.6|719.5|735.48|718.38|736.6|719.5|735.44|718.34|20
1652879420000|2022-05-18 13:10:20|735.68|718.58|736.66|719.56|736.68|719.58|735.64|718.54|7
1652879430000|2022-05-18 13:10:30|736.51|719.41|736.07|718.97|736.67|719.57|736.07|718.97|9
1652879440000|2022-05-18 13:10:40|735.98|718.88|735.72|718.62|735.98|718.88|735.72|718.62|8
1652879450000|2022-05-18 13:10:50|735.83|718.73|735.9|718.8|736.15|719.05|735.83|718.73|14
1652879460000|2022-05-18 13:11:00|735.92|718.82|735.83|718.73|735.92|718.82|735.79|718.69|12
1652879470000|2022-05-18 13:11:10|735.85|718.75|736.66|719.56|736.68|719.58|735.77|718.67|13
1652879480000|2022-05-18 13:11:20|736.5|719.4|735.8|718.7|736.5|719.4|735.8|718.7|11
1652879490000|2022-05-18 13:11:30|735.78|718.68|735.82|718.72|735.86|718.76|735.65|718.55|9
1652879500000|2022-05-18 13:11:40|735.8|718.7|735.79|718.69|735.84|718.74|735.76|718.66|7
1652879510000|2022-05-18 13:11:50|735.8|718.7|736.01|718.91|736.03|718.93|735.71|718.61|11
1652879520000|2022-05-18 13:12:00|736.04|718.94|736.74|719.64|736.79|719.69|736|718.9|12
1652879530000|2022-05-18 13:12:10|736.66|719.56|736.2|719.1|736.66|719.56|736.02|718.92|10
1652879540000|2022-05-18 13:12:20|736.24|719.14|736.04|718.94|736.32|719.22|736.03|718.93|15
1652879550000|2022-05-18 13:12:30|736.02|718.92|735.76|718.66|736.03|718.93|735.57|718.47|15
1652879560000|2022-05-18 13:12:40|735.72|718.62|735.82|718.72|735.86|718.76|735.72|718.62|6
1652879570000|2022-05-18 13:12:50|735.81|718.71|736.03|718.93|736.06|718.96|735.78|718.68|14
1652879580000|2022-05-18 13:13:00|736.4|719.3|735.79|718.69|736.4|719.3|735.79|718.69|11
1652879590000|2022-05-18 13:13:10|735.64|718.54|735.52|718.42|735.64|718.54|735.52|718.42|9
1652879600000|2022-05-18 13:13:20|735.51|718.41|735.06|717.96|735.51|718.41|735.06|717.96|11
1652879610000|2022-05-18 13:13:30|735.05|717.95|735.05|717.95|735.05|717.95|735.05|717.95|1
1652879620000|2022-05-18 13:13:40|734.9|717.8|735.03|717.93|735.03|717.93|734.9|717.8|6
1652879630000|2022-05-18 13:13:50|735.44|718.34|735.8|718.7|735.82|718.72|735.44|718.34|11
1652879640000|2022-05-18 13:14:00|735.79|718.69|735.57|718.47|735.79|718.69|735.57|718.47|4
1652879650000|2022-05-18 13:14:10|735.56|718.46|735.87|718.77|735.89|718.79|735.56|718.46|5
1652879660000|2022-05-18 13:14:20|735.88|718.78|736.75|719.65|736.75|719.65|735.88|718.78|10
1652879670000|2022-05-18 13:14:30|736.77|719.67|736.82|719.72|736.82|719.72|736.77|719.67|2
1652879680000|2022-05-18 13:14:40|736.55|719.45|736.55|719.45|736.55|719.45|736.55|719.45|1
1652879690000|2022-05-18 13:14:50|736.6|719.5|736.76|719.66|736.76|719.66|736.6|719.5|3
1652879700000|2022-05-18 13:15:00|736.57|719.47|736.52|719.42|736.57|719.47|736.5|719.4|6
1652879710000|2022-05-18 13:15:10|736.53|719.43|736.8|719.7|736.82|719.72|736.53|719.43|6
1652879720000|2022-05-18 13:15:20|736.79|719.69|736.8|719.7|736.8|719.7|736.79|719.69|2
1652879730000|2022-05-18 13:15:30|736.82|719.72|737.83|720.73|737.85|720.75|736.82|719.72|10
1652879740000|2022-05-18 13:15:40|737.85|720.75|737.81|720.71|737.85|720.75|737.55|720.45|6
1652879750000|2022-05-18 13:15:50|737.8|720.7|737.89|720.79|737.9|720.8|737.53|720.43|11
1652879760000|2022-05-18 13:16:00|737.9|720.8|737.87|720.77|737.9|720.8|737.58|720.48|13
1652879770000|2022-05-18 13:16:10|737.58|720.48|737.97|720.87|738.1|721|737.58|720.48|14
1652879780000|2022-05-18 13:16:20|737.96|720.86|737.5|720.4|737.96|720.86|737.5|720.4|6
1652879790000|2022-05-18 13:16:30|737.05|719.95|736.75|719.65|737.05|719.95|736.75|719.65|10
1652879800000|2022-05-18 13:16:40|736.77|719.67|736.46|719.36|736.77|719.67|736.46|719.36|8
1652879810000|2022-05-18 13:16:50|736.42|719.32|735.7|718.6|736.49|719.39|735.7|718.6|17
1652879820000|2022-05-18 13:17:00|735.64|718.54|735.58|718.48|735.77|718.67|735.56|718.46|16
1652879830000|2022-05-18 13:17:10|735.81|718.71|735.88|718.78|735.9|718.8|735.57|718.47|15
1652879840000|2022-05-18 13:17:20|735.76|718.66|735.08|717.98|735.76|718.66|735.08|717.98|13
1652879850000|2022-05-18 13:17:30|735.06|717.96|735.06|717.96|735.06|717.96|735.06|717.96|1
1652879860000|2022-05-18 13:17:40|735.07|717.97|735.88|718.78|735.9|718.8|735.07|717.97|9
1652879870000|2022-05-18 13:17:50|735.86|718.76|735.89|718.79|735.91|718.81|735.05|717.95|11
1652879880000|2022-05-18 13:18:00|735.87|718.77|735.03|717.93|735.87|718.77|735.03|717.93|12
1652879890000|2022-05-18 13:18:10|735.01|717.91|735.21|718.11|735.21|718.11|734.95|717.85|15
1652879900000|2022-05-18 13:18:20|735.26|718.16|735.96|718.86|736|718.9|735.26|718.16|12
1652879910000|2022-05-18 13:18:30|736|718.9|735.92|718.82|736.03|718.93|735.92|718.82|4
1652879920000|2022-05-18 13:18:40|735.67|718.57|736.82|719.72|736.96|719.86|735.65|718.55|18
1652879930000|2022-05-18 13:18:50|736.8|719.7|736.49|719.39|736.8|719.7|736.49|719.39|6
1652879940000|2022-05-18 13:19:00|736.12|719.02|735.15|718.05|736.14|719.04|735.15|718.05|9
1652879950000|2022-05-18 13:19:10|735.16|718.06|735.31|718.21|735.96|718.86|735.16|718.06|10
1652879960000|2022-05-18 13:19:20|735.32|718.22|735.43|718.33|735.43|718.33|735.16|718.06|10
1652879970000|2022-05-18 13:19:30|735.24|718.14|735.54|718.44|735.88|718.78|735.24|718.14|9
1652879980000|2022-05-18 13:19:40|735.32|718.22|735.74|718.64|735.95|718.85|735.32|718.22|9
1652879990000|2022-05-18 13:19:50|736.05|718.95|735.3|718.2|736.07|718.97|735.28|718.18|20
1652880000000|2022-05-18 13:20:00|735.31|718.21|735.15|718.05|735.59|718.49|735.13|718.03|13
1652880010000|2022-05-18 13:20:10|735.14|718.04|735.13|718.03|735.14|718.04|735.1|718|4
1652880020000|2022-05-18 13:20:20|735.1|718|735.79|718.69|735.95|718.85|735.1|718|8
1652880030000|2022-05-18 13:20:30|735.75|718.65|734.53|717.43|735.75|718.65|734.53|717.43|20
1652880040000|2022-05-18 13:20:40|734.51|717.41|734.56|717.46|734.58|717.48|734.51|717.41|4
1652880050000|2022-05-18 13:20:50|734.65|717.55|734.57|717.47|734.81|717.71|734.57|717.47|7
1652880060000|2022-05-18 13:21:00|734.55|717.45|734.69|717.59|734.87|717.77|734.55|717.45|7
1652880070000|2022-05-18 13:21:10|734.68|717.58|734.68|717.58|734.91|717.81|734.52|717.42|14
1652880080000|2022-05-18 13:21:20|734.65|717.55|734.78|717.68|734.8|717.7|734.57|717.47|9
1652880090000|2022-05-18 13:21:30|734.71|717.61|734.61|717.51|734.71|717.61|734.61|717.51|5
1652880100000|2022-05-18 13:21:40|734.57|717.47|734.51|717.41|734.57|717.47|734.51|717.41|4
1652880110000|2022-05-18 13:21:50|734.53|717.43|734.83|717.73|734.96|717.86|734.53|717.43|12
1652880120000|2022-05-18 13:22:00|734.81|717.71|734.56|717.46|734.81|717.71|734.51|717.41|12
1652880130000|2022-05-18 13:22:10|734.55|717.45|733.76|716.66|734.55|717.45|733.75|716.65|18
1652880140000|2022-05-18 13:22:20|733.95|716.85|733.64|716.54|734.14|717.04|733.64|716.54|12
1652880150000|2022-05-18 13:22:30|733.89|716.79|732.9|715.8|733.98|716.88|732.9|715.8|18
1652880160000|2022-05-18 13:22:40|732.91|715.81|733.1|716|733.1|716|732.9|715.8|8
1652880170000|2022-05-18 13:22:50|733.23|716.13|733.37|716.27|733.37|716.27|732.99|715.89|7
1652880180000|2022-05-18 13:23:00|733.46|716.36|733.85|716.75|733.87|716.77|733.46|716.36|17
1652880190000|2022-05-18 13:23:10|733.89|716.79|733.57|716.47|733.89|716.79|733.57|716.47|11
1652880200000|2022-05-18 13:23:20|733.55|716.45|733.83|716.73|733.87|716.77|733.55|716.45|10
1652880210000|2022-05-18 13:23:30|733.82|716.72|733.79|716.69|733.82|716.72|733.59|716.49|9
1652880220000|2022-05-18 13:23:40|733.85|716.75|733.67|716.57|733.85|716.75|733.67|716.57|2
1652880230000|2022-05-18 13:23:50|733.63|716.53|733.1|716|733.63|716.53|733.08|715.98|11
1652880240000|2022-05-18 13:24:00|733.08|715.98|733.02|715.92|733.08|715.98|733.02|715.92|7
1652880250000|2022-05-18 13:24:10|732.93|715.83|732.74|715.64|732.96|715.86|732.74|715.64|14
1652880260000|2022-05-18 13:24:20|732.67|715.57|732.73|715.63|732.83|715.73|732.64|715.54|13
1652880270000|2022-05-18 13:24:30|732.63|715.53|732.89|715.79|732.98|715.88|732.55|715.45|13
1652880280000|2022-05-18 13:24:40|732.92|715.82|732.44|715.34|733|715.9|732.44|715.34|11
1652880290000|2022-05-18 13:24:50|732.42|715.32|731.87|714.77|732.42|715.32|731.87|714.77|8
1652880300000|2022-05-18 13:25:00|731.85|714.75|731.85|714.75|731.85|714.75|731.85|714.75|1
1652880310000|2022-05-18 13:25:10|731.87|714.77|731.74|714.64|731.87|714.77|731.64|714.54|8
1652880320000|2022-05-18 13:25:20|731.83|714.73|730.97|713.87|731.83|714.73|730.55|713.45|16
1652880330000|2022-05-18 13:25:30|730.9|713.8|730.92|713.82|730.99|713.89|730.77|713.67|15
1652880340000|2022-05-18 13:25:40|730.93|713.83|731.49|714.39|731.92|714.82|730.93|713.83|12
1652880350000|2022-05-18 13:25:50|731.71|714.61|731.85|714.75|731.85|714.75|731.12|714.02|11
1652880360000|2022-05-18 13:26:00|731.9|714.8|731.47|714.37|731.9|714.8|731.41|714.31|11
1652880370000|2022-05-18 13:26:10|731.58|714.48|731.52|714.42|731.83|714.73|731.52|714.42|11
1652880380000|2022-05-18 13:26:20|731.51|714.41|730.6|713.5|731.51|714.41|730.6|713.5|10
1652880390000|2022-05-18 13:26:30|730.61|713.51|730.55|713.45|730.96|713.86|730.55|713.45|10
1652880400000|2022-05-18 13:26:40|730.74|713.64|730.97|713.87|731.07|713.97|730.74|713.64|9
1652880410000|2022-05-18 13:26:50|730.65|713.55|730.13|713.03|730.97|713.87|729.97|712.87|16
1652880420000|2022-05-18 13:27:00|730.08|712.98|730.38|713.28|730.38|713.28|730.08|712.98|12
1652880430000|2022-05-18 13:27:10|730.19|713.09|728.88|711.78|730.19|713.09|728.88|711.78|26
1652880440000|2022-05-18 13:27:20|728.55|711.45|728.55|711.45|729.02|711.92|728.55|711.45|17
1652880450000|2022-05-18 13:27:30|728.57|711.47|727.64|710.54|729.04|711.94|727.64|710.54|15
1652880460000|2022-05-18 13:27:40|727.86|710.76|727.64|710.54|728.14|711.04|727.64|710.54|18
1652880470000|2022-05-18 13:27:50|727.81|710.71|727.6|710.5|727.86|710.76|727.6|710.5|4
1652880480000|2022-05-18 13:28:00|727.1|710|727.93|710.83|727.93|710.83|726.79|709.69|19
1652880490000|2022-05-18 13:28:10|727.94|710.84|728.59|711.49|728.67|711.57|727.94|710.84|20
1652880500000|2022-05-18 13:28:20|728.62|711.52|730.68|713.58|730.68|713.58|728.24|711.14|24
1652880510000|2022-05-18 13:28:30|730.77|713.67|730.99|713.89|731.51|714.41|730.77|713.67|13
1652880520000|2022-05-18 13:28:40|731.01|713.91|730.98|713.88|731.07|713.97|730.95|713.85|12
1652880530000|2022-05-18 13:28:50|730.97|713.87|730.8|713.7|731.06|713.96|730.56|713.46|12
1652880540000|2022-05-18 13:29:00|730.96|713.86|730.05|712.95|730.96|713.86|730.05|712.95|9
1652880550000|2022-05-18 13:29:10|730.02|712.92|731.83|714.73|731.83|714.73|730|712.9|20
1652880560000|2022-05-18 13:29:20|731.92|714.82|731.14|714.04|731.93|714.83|731.12|714.02|19
1652880570000|2022-05-18 13:29:30|731.18|714.08|729.94|712.84|731.18|714.08|729.94|712.84|24
1652880580000|2022-05-18 13:29:40|729.92|712.82|730.76|713.66|730.92|713.82|729.88|712.78|26
1652880590000|2022-05-18 13:29:50|730.56|713.46|730.99|713.89|731.01|713.91|730.09|712.99|24
1652880600000|2022-05-18 13:30:00|730.92|713.82|730.95|713.85|731.02|713.92|730.02|712.92|16
1652880610000|2022-05-18 13:30:10|730.65|713.55|729.84|712.74|730.8|713.7|729.84|712.74|17
1652880620000|2022-05-18 13:30:20|729.83|712.73|728.43|711.33|729.83|712.73|728.32|711.22|19
1652880630000|2022-05-18 13:30:30|728.45|711.35|727.6|710.5|728.86|711.76|727.47|710.37|21
1652880640000|2022-05-18 13:30:40|727.59|710.49|727.8|710.7|727.89|710.79|727.08|709.98|18
1652880650000|2022-05-18 13:30:50|727.89|710.79|727.87|710.77|727.91|710.81|727.57|710.47|15
1652880660000|2022-05-18 13:31:00|727.86|710.76|729.14|712.04|729.14|712.04|727.85|710.75|24
1652880670000|2022-05-18 13:31:10|729.21|712.11|729.01|711.91|730.03|712.93|728.97|711.87|29
1652880680000|2022-05-18 13:31:20|728.97|711.87|728|710.9|728.97|711.87|727.35|710.25|23
1652880690000|2022-05-18 13:31:30|728.02|710.92|727.3|710.2|728.05|710.95|727.08|709.98|22
1652880700000|2022-05-18 13:31:40|727.17|710.07|727.94|710.84|728.34|711.24|727.14|710.04|18
1652880710000|2022-05-18 13:31:50|727.95|710.85|727.99|710.89|727.99|710.89|727.3|710.2|12
1652880720000|2022-05-18 13:32:00|728.01|710.91|729.34|712.24|729.89|712.79|728.01|710.91|12
1652880730000|2022-05-18 13:32:10|729.48|712.38|729.97|712.87|730.08|712.98|729.48|712.38|13
1652880740000|2022-05-18 13:32:20|729.75|712.65|729.89|712.79|729.96|712.86|729.37|712.27|16
1652880750000|2022-05-18 13:32:30|729.88|712.78|729.09|711.99|730.05|712.95|729.07|711.97|18
1652880760000|2022-05-18 13:32:40|729.06|711.96|729.72|712.62|729.91|712.81|729.04|711.94|25
1652880770000|2022-05-18 13:32:50|729.71|712.61|729.96|712.86|729.98|712.88|729.34|712.24|21
1652880780000|2022-05-18 13:33:00|730|712.9|730.05|712.95|730.05|712.95|729.83|712.73|11
1652880790000|2022-05-18 13:33:10|730.07|712.97|731.21|714.11|731.21|714.11|730.07|712.97|13
1652880800000|2022-05-18 13:33:20|731.91|714.81|730.99|713.89|731.93|714.83|730.98|713.88|13
1652880810000|2022-05-18 13:33:30|730.66|713.56|730.76|713.66|730.79|713.69|730.65|713.55|9
1652880820000|2022-05-18 13:33:40|730.74|713.64|731.14|714.04|731.14|714.04|730.33|713.23|24
1652880830000|2022-05-18 13:33:50|731.17|714.07|731.92|714.82|731.92|714.82|731.16|714.06|11
1652880840000|2022-05-18 13:34:00|731.9|714.8|731.13|714.03|731.9|714.8|731.01|713.91|11
1652880850000|2022-05-18 13:34:10|731.15|714.05|731.41|714.31|731.92|714.82|731.15|714.05|11
1652880860000|2022-05-18 13:34:20|731.37|714.27|730.57|713.47|731.37|714.27|730.31|713.21|24
1652880870000|2022-05-18 13:34:30|730.28|713.18|730.97|713.87|731.09|713.99|730.24|713.14|27
1652880880000|2022-05-18 13:34:40|730.94|713.84|730.9|713.8|730.94|713.84|730.59|713.49|15
1652880890000|2022-05-18 13:34:50|730.91|713.81|731.9|714.8|731.92|714.82|730.85|713.75|13
1652880900000|2022-05-18 13:35:00|731.88|714.78|730.94|713.84|731.88|714.78|730.92|713.82|12
1652880910000|2022-05-18 13:35:10|730.93|713.83|730.11|713.01|730.93|713.83|730.09|712.99|23
1652880920000|2022-05-18 13:35:20|730.12|713.02|730.06|712.96|730.75|713.65|730.06|712.96|19
1652880930000|2022-05-18 13:35:30|730.07|712.97|730.58|713.48|730.73|713.63|730.07|712.97|8
1652880940000|2022-05-18 13:35:40|730.71|713.61|730.89|713.79|730.91|713.81|730.71|713.61|6
1652880950000|2022-05-18 13:35:50|730.98|713.88|733.44|716.34|733.44|716.34|730.98|713.88|21
1652880960000|2022-05-18 13:36:00|733.55|716.45|734.73|717.63|734.73|717.63|733.55|716.45|6
1652880970000|2022-05-18 13:36:10|734.64|717.54|735.06|717.96|735.06|717.96|734.61|717.51|11
1652880980000|2022-05-18 13:36:20|735.12|718.02|734.19|717.09|735.12|718.02|734.19|717.09|10
1652880990000|2022-05-18 13:36:30|734.12|717.02|733.61|716.51|734.12|717.02|733.61|716.51|10
1652881000000|2022-05-18 13:36:40|733.76|716.66|733.01|715.91|733.79|716.69|733.01|715.91|10
1652881010000|2022-05-18 13:36:50|733.04|715.94|733.58|716.48|733.92|716.82|733.04|715.94|17
1652881020000|2022-05-18 13:37:00|733.49|716.39|733.53|716.43|733.53|716.43|733.44|716.34|5
1652881030000|2022-05-18 13:37:10|733.69|716.59|733.46|716.36|733.94|716.84|733.18|716.08|22
1652881040000|2022-05-18 13:37:20|733.18|716.08|733.9|716.8|733.9|716.8|733.11|716.01|11
1652881050000|2022-05-18 13:37:30|733.92|716.82|734.02|716.92|734.1|717|733.92|716.82|10
1652881060000|2022-05-18 13:37:40|733.99|716.89|733.68|716.58|733.99|716.89|733.13|716.03|16
1652881070000|2022-05-18 13:37:50|733.93|716.83|733.93|716.83|733.93|716.83|732.79|715.69|18
1652881080000|2022-05-18 13:38:00|733.84|716.74|733.64|716.54|733.84|716.74|732.94|715.84|12
1652881090000|2022-05-18 13:38:10|733.92|716.82|733|715.9|733.92|716.82|733|715.9|10
1652881100000|2022-05-18 13:38:20|732.97|715.87|732.88|715.78|732.97|715.87|732.83|715.73|4
1652881110000|2022-05-18 13:38:30|732.87|715.77|732.87|715.77|732.89|715.79|732.85|715.75|9
1652881120000|2022-05-18 13:38:40|732.85|715.75|732|714.9|732.97|715.87|732|714.9|24
1652881130000|2022-05-18 13:38:50|731.98|714.88|731.85|714.75|732.76|715.66|731.85|714.75|17
1652881140000|2022-05-18 13:39:00|731.86|714.76|731.19|714.09|731.86|714.76|731.03|713.93|23
1652881150000|2022-05-18 13:39:10|731.17|714.07|730.45|713.35|731.29|714.19|730.45|713.35|21
1652881160000|2022-05-18 13:39:20|730.44|713.34|729.72|712.62|730.44|713.34|729.72|712.62|17
1652881170000|2022-05-18 13:39:30|729.7|712.6|729.57|712.47|729.7|712.6|729.57|712.47|10
1652881180000|2022-05-18 13:39:40|729.05|711.95|728.73|711.63|729.05|711.95|728.73|711.63|7
1652881190000|2022-05-18 13:39:50|728.78|711.68|729.11|712.01|729.93|712.83|728.73|711.63|13
1652881200000|2022-05-18 13:40:00|729.06|711.96|728.99|711.89|729.59|712.49|728.92|711.82|13
1652881210000|2022-05-18 13:40:10|728.97|711.87|728.59|711.49|728.97|711.87|728.59|711.49|17
1652881220000|2022-05-18 13:40:20|728.57|711.47|728.53|711.43|728.59|711.49|728.53|711.43|5
1652881230000|2022-05-18 13:40:30|728.55|711.45|728.57|711.47|728.74|711.64|728.55|711.45|10
1652881240000|2022-05-18 13:40:40|728.55|711.45|728.53|711.43|728.55|711.45|728.53|711.43|2
1652881250000|2022-05-18 13:40:50|728.51|711.41|727.8|710.7|728.51|711.41|727.8|710.7|10
1652881260000|2022-05-18 13:41:00|727.78|710.68|727.65|710.55|727.78|710.68|727.17|710.07|18
1652881270000|2022-05-18 13:41:10|727.67|710.57|727.52|710.42|727.67|710.57|727.23|710.13|15
1652881280000|2022-05-18 13:41:20|727.24|710.14|726.13|709.03|727.24|710.14|726.13|709.03|15
1652881290000|2022-05-18 13:41:30|726.08|708.98|725.62|708.52|726.3|709.2|725.62|708.52|16
1652881300000|2022-05-18 13:41:40|725.6|708.5|724.66|707.56|725.6|708.5|724.65|707.55|22
1652881310000|2022-05-18 13:41:50|724.71|707.61|725.39|708.29|725.41|708.31|724.71|707.61|9
1652881320000|2022-05-18 13:42:00|725.14|708.04|724.61|707.51|725.39|708.29|724.61|707.51|15
1652881330000|2022-05-18 13:42:10|724.58|707.48|724.09|706.99|724.58|707.48|724.09|706.99|20
1652881340000|2022-05-18 13:42:20|723.82|706.72|723.52|706.42|723.82|706.72|723.12|706.02|14
1652881350000|2022-05-18 13:42:30|723.5|706.4|722.87|705.77|723.5|706.4|722.87|705.77|8
1652881360000|2022-05-18 13:42:40|723.03|705.93|723.85|706.75|723.85|706.75|723.03|705.93|12
1652881370000|2022-05-18 13:42:50|723.82|706.72|723.89|706.79|723.89|706.79|723.82|706.72|6
1652881380000|2022-05-18 13:43:00|724.32|707.22|723.2|706.1|724.48|707.38|723.2|706.1|14
1652881390000|2022-05-18 13:43:10|723.08|705.98|723.26|706.16|723.51|706.41|722.82|705.72|18
1652881400000|2022-05-18 13:43:20|723.17|706.07|723.02|705.92|723.17|706.07|722.9|705.8|8
1652881410000|2022-05-18 13:43:30|723.03|705.93|724.02|706.92|724.02|706.92|723.03|705.93|10
1652881420000|2022-05-18 13:43:40|724.3|707.2|724.53|707.43|724.84|707.74|723.97|706.87|17
1652881430000|2022-05-18 13:43:50|724.88|707.78|724.91|707.81|724.91|707.81|724.88|707.78|4
1652881440000|2022-05-18 13:44:00|724.93|707.83|725.23|708.13|725.24|708.14|724.43|707.33|15
1652881450000|2022-05-18 13:44:10|725.16|708.06|724.06|706.96|725.16|708.06|724.06|706.96|11
1652881460000|2022-05-18 13:44:20|724.09|706.99|723.9|706.8|724.51|707.41|723.78|706.68|12
1652881470000|2022-05-18 13:44:30|723.92|706.82|724.56|707.46|724.56|707.46|723.92|706.82|11
1652881480000|2022-05-18 13:44:40|724.84|707.74|725.74|708.64|725.75|708.65|724.84|707.74|9
1652881490000|2022-05-18 13:44:50|725.56|708.46|724.77|707.67|725.56|708.46|724.77|707.67|20
1652881500000|2022-05-18 13:45:00|724.96|707.86|725.64|708.54|725.72|708.62|724.96|707.86|9
1652881510000|2022-05-18 13:45:10|725.65|708.55|726.99|709.89|727|709.9|725.65|708.55|9
1652881520000|2022-05-18 13:45:20|727|709.9|726.05|708.95|727|709.9|726.05|708.95|10
1652881530000|2022-05-18 13:45:30|725.96|708.86|726.72|709.62|726.76|709.66|725.85|708.75|19
1652881540000|2022-05-18 13:45:40|726.76|709.66|726.7|709.6|726.76|709.66|726.7|709.6|6
1652881550000|2022-05-18 13:45:50|726.76|709.66|727.5|710.4|727.5|710.4|726.76|709.66|11
1652881560000|2022-05-18 13:46:00|727.52|710.42|727.09|709.99|727.73|710.63|726.9|709.8|23
1652881570000|2022-05-18 13:46:10|726.9|709.8|726.07|708.97|726.9|709.8|726.07|708.97|12
1652881580000|2022-05-18 13:46:20|726.16|709.06|726.72|709.62|726.72|709.62|725.95|708.85|16
1652881590000|2022-05-18 13:46:30|726.9|709.8|726.75|709.65|726.95|709.85|726.75|709.65|9
1652881600000|2022-05-18 13:46:40|726.55|709.45|726.02|708.92|726.55|709.45|725.68|708.58|19
1652881610000|2022-05-18 13:46:50|725.95|708.85|725.84|708.74|726.01|708.91|725.84|708.74|7
1652881620000|2022-05-18 13:47:00|725.9|708.8|727.82|710.72|727.83|710.73|725.9|708.8|19
1652881630000|2022-05-18 13:47:10|727.62|710.52|726.05|708.95|727.62|710.52|726.05|708.95|14
1652881640000|2022-05-18 13:47:20|726.02|708.92|726.04|708.94|726.04|708.94|725.87|708.77|13
1652881650000|2022-05-18 13:47:30|726.03|708.93|726.82|709.72|726.82|709.72|726.03|708.93|12
1652881660000|2022-05-18 13:47:40|726.81|709.71|726.88|709.78|727.09|709.99|726.7|709.6|20
1652881670000|2022-05-18 13:47:50|726.92|709.82|727.12|710.02|727.12|710.02|726.92|709.82|8
1652881680000|2022-05-18 13:48:00|727.13|710.03|727.01|709.91|727.68|710.58|726.95|709.85|23
1652881690000|2022-05-18 13:48:10|726.93|709.83|726.9|709.8|727.02|709.92|726.84|709.74|11
1652881700000|2022-05-18 13:48:20|726.92|709.82|727.4|710.3|727.63|710.53|726.92|709.82|14
1652881710000|2022-05-18 13:48:30|727.42|710.32|727.4|710.3|727.66|710.56|727.4|710.3|9
1652881720000|2022-05-18 13:48:40|727|709.9|726.83|709.73|727|709.9|726.83|709.73|3
1652881730000|2022-05-18 13:48:50|726.8|709.7|727.61|710.51|727.69|710.59|726.8|709.7|16
1652881740000|2022-05-18 13:49:00|727.09|709.99|727.1|710|727.73|710.63|727.07|709.97|22
1652881750000|2022-05-18 13:49:10|727.07|709.97|726.98|709.88|727.07|709.97|726.86|709.76|8
1652881760000|2022-05-18 13:49:20|726.87|709.77|726.8|709.7|726.87|709.77|726.47|709.37|10
1652881770000|2022-05-18 13:49:30|726.71|709.61|726.11|709.01|726.71|709.61|726.09|708.99|6
1652881780000|2022-05-18 13:49:40|726.12|709.02|726.88|709.78|726.95|709.85|726.12|709.02|9
1652881790000|2022-05-18 13:49:50|726.89|709.79|727.77|710.67|727.77|710.67|726.89|709.79|9
1652881800000|2022-05-18 13:50:00|727.84|710.74|725.82|708.72|727.84|710.74|725.76|708.66|19
1652881810000|2022-05-18 13:50:10|725.81|708.71|724.65|707.55|725.83|708.73|724.43|707.33|17
1652881820000|2022-05-18 13:50:20|724.68|707.58|724.68|707.58|724.68|707.58|724.35|707.25|13
1652881830000|2022-05-18 13:50:30|724.7|707.6|724.81|707.71|724.89|707.79|724.7|707.6|7
1652881840000|2022-05-18 13:50:40|724.89|707.79|724.89|707.79|724.96|707.86|724.86|707.76|11
1652881850000|2022-05-18 13:50:50|724.91|707.81|724.83|707.73|724.91|707.81|724.76|707.66|7
1652881860000|2022-05-18 13:51:00|724.9|707.8|724.92|707.82|725.05|707.95|724.59|707.49|13
1652881870000|2022-05-18 13:51:10|724.88|707.78|725.8|708.7|725.8|708.7|724.88|707.78|13
1652881880000|2022-05-18 13:51:20|725.99|708.89|725.93|708.83|725.99|708.89|725.82|708.72|8
1652881890000|2022-05-18 13:51:30|725.95|708.85|726.45|709.35|726.8|709.7|725.95|708.85|12
1652881900000|2022-05-18 13:51:40|726.25|709.15|725.99|708.89|726.34|709.24|725.89|708.79|11
1652881910000|2022-05-18 13:51:50|726.04|708.94|726.16|709.06|726.85|709.75|726.04|708.94|17
1652881920000|2022-05-18 13:52:00|726.22|709.12|726.25|709.15|726.25|709.15|725.94|708.84|15
1652881930000|2022-05-18 13:52:10|726.29|709.19|726.71|709.61|726.83|709.73|726.29|709.19|17
1652881940000|2022-05-18 13:52:20|726.61|709.51|727.38|710.28|727.84|710.74|726.61|709.51|27
1652881950000|2022-05-18 13:52:30|727.63|710.53|727.55|710.45|727.87|710.77|727.48|710.38|16
1652881960000|2022-05-18 13:52:40|727.7|710.6|727.81|710.71|727.9|710.8|727.57|710.47|16
1652881970000|2022-05-18 13:52:50|727.95|710.85|728.39|711.29|728.44|711.34|727.65|710.55|17
1652881980000|2022-05-18 13:53:00|728.34|711.24|728.48|711.38|728.48|711.38|728.23|711.13|11
1652881990000|2022-05-18 13:53:10|728.49|711.39|728.61|711.51|728.62|711.52|728.49|711.39|5
1652882000000|2022-05-18 13:53:20|728.09|710.99|728.24|711.14|728.46|711.36|727.94|710.84|14
1652882010000|2022-05-18 13:53:30|728.03|710.93|727.18|710.08|728.03|710.93|727.18|710.08|9
1652882020000|2022-05-18 13:53:40|727.17|710.07|726.87|709.77|727.47|710.37|726.85|709.75|16
1652882030000|2022-05-18 13:53:50|726.97|709.87|727.91|710.81|728|710.9|726.97|709.87|15
1652882040000|2022-05-18 13:54:00|727.94|710.84|727.19|710.09|728.05|710.95|727.04|709.94|17
1652882050000|2022-05-18 13:54:10|727.12|710.02|726.95|709.85|727.25|710.15|726.95|709.85|15
1652882060000|2022-05-18 13:54:20|727.02|709.92|727.04|709.94|727.59|710.49|726.87|709.77|27
1652882070000|2022-05-18 13:54:30|727.15|710.05|727.23|710.13|727.47|710.37|727.15|710.05|9
1652882080000|2022-05-18 13:54:40|727.25|710.15|727.19|710.09|727.75|710.65|727.06|709.96|20
1652882090000|2022-05-18 13:54:50|727.08|709.98|727.08|709.98|727.47|710.37|727.06|709.96|9
1652882100000|2022-05-18 13:55:00|727.07|709.97|727.87|710.77|727.95|710.85|726.91|709.81|22
1652882110000|2022-05-18 13:55:10|727.76|710.66|727.33|710.23|727.82|710.72|727.1|710|24
1652882120000|2022-05-18 13:55:20|727.34|710.24|726.11|709.01|727.38|710.28|726.11|709.01|20
1652882130000|2022-05-18 13:55:30|726.1|709|726.73|709.63|726.75|709.65|725.86|708.76|18
1652882140000|2022-05-18 13:55:40|726.71|709.61|726.8|709.7|726.95|709.85|726.41|709.31|25
1652882150000|2022-05-18 13:55:50|726.76|709.66|726.56|709.46|726.88|709.78|726.39|709.29|17
1652882160000|2022-05-18 13:56:00|726.43|709.33|725.88|708.78|726.55|709.45|725.88|708.78|20
1652882170000|2022-05-18 13:56:10|725.86|708.76|725.28|708.18|725.86|708.76|725.28|708.18|15
1652882180000|2022-05-18 13:56:20|725.17|708.07|725.42|708.32|725.42|708.32|725|707.9|14
1652882190000|2022-05-18 13:56:30|725.28|708.18|725.03|707.93|725.97|708.87|725.03|707.93|20
1652882200000|2022-05-18 13:56:40|725.04|707.94|725.16|708.06|725.18|708.08|724.81|707.71|11
1652882210000|2022-05-18 13:56:50|725.39|708.29|725.18|708.08|725.43|708.33|725.08|707.98|5
1652882220000|2022-05-18 13:57:00|725.08|707.98|725.07|707.97|725.19|708.09|725.06|707.96|9
1652882230000|2022-05-18 13:57:10|725.06|707.96|725|707.9|725.06|707.96|725|707.9|2
1652882240000|2022-05-18 13:57:20|724.98|707.88|724.78|707.68|724.98|707.88|724.67|707.57|12
1652882250000|2022-05-18 13:57:30|724.81|707.71|725.2|708.1|725.2|708.1|724.81|707.71|4
1652882260000|2022-05-18 13:57:40|725.61|708.51|725.55|708.45|725.61|708.51|725.55|708.45|8
1652882270000|2022-05-18 13:57:50|725.24|708.14|724.59|707.49|725.24|708.14|724.59|707.49|15
1652882280000|2022-05-18 13:58:00|724.58|707.48|724.57|707.47|724.7|707.6|724.57|707.47|9
1652882290000|2022-05-18 13:58:10|724.58|707.48|724.61|707.51|724.61|707.51|724.58|707.48|2
1652882300000|2022-05-18 13:58:20|724.58|707.48|724.28|707.18|724.58|707.48|724.23|707.13|12
1652882310000|2022-05-18 13:58:30|724.23|707.13|724.56|707.46|724.56|707.46|724.22|707.12|17
1652882320000|2022-05-18 13:58:40|724.58|707.48|724.85|707.75|725.02|707.92|724.58|707.48|17
1652882330000|2022-05-18 13:58:50|724.83|707.73|725.09|707.99|725.09|707.99|724.4|707.3|19
1652882340000|2022-05-18 13:59:00|725.08|707.98|725.92|708.82|725.92|708.82|725.04|707.94|15
1652882350000|2022-05-18 13:59:10|725.93|708.83|725.91|708.81|726|708.9|725.91|708.81|12
1652882360000|2022-05-18 13:59:20|725.94|708.84|725.07|707.97|725.94|708.84|725.07|707.97|11
1652882370000|2022-05-18 13:59:30|725.09|707.99|724.86|707.76|725.1|708|724.86|707.76|14
1652882380000|2022-05-18 13:59:40|724.89|707.79|724.17|707.07|724.9|707.8|724.17|707.07|16
1652882390000|2022-05-18 13:59:50|724.18|707.08|724.79|707.69|724.89|707.79|724.17|707.07|12
1652882400000|2022-05-18 14:00:00|724.81|707.71|724.25|707.15|724.82|707.72|724.15|707.05|12
1652882410000|2022-05-18 14:00:10|724.24|707.14|724.16|707.06|724.67|707.57|724.16|707.06|16
1652882420000|2022-05-18 14:00:20|724.43|707.33|725|707.9|725|707.9|724.43|707.33|14
1652882430000|2022-05-18 14:00:30|724.99|707.89|725.17|708.07|725.17|708.07|724.99|707.89|10
1652882440000|2022-05-18 14:00:40|725.61|708.51|725.98|708.88|725.98|708.88|725.61|708.51|15
1652882450000|2022-05-18 14:00:50|726|708.9|726.23|709.13|726.88|709.78|726|708.9|15
1652882460000|2022-05-18 14:01:00|726.22|709.12|725.14|708.04|726.22|709.12|725.14|708.04|16
1652882470000|2022-05-18 14:01:10|725.15|708.05|725.25|708.15|725.54|708.44|725.1|708|17
1652882480000|2022-05-18 14:01:20|725.21|708.11|725.52|708.42|725.52|708.42|724.84|707.74|20
1652882490000|2022-05-18 14:01:30|725.75|708.65|726.03|708.93|726.03|708.93|725.75|708.65|8
1652882500000|2022-05-18 14:01:40|726.04|708.94|725.8|708.7|726.06|708.96|725.8|708.7|4
1652882510000|2022-05-18 14:01:50|725.72|708.62|725.29|708.19|725.73|708.63|725.12|708.02|20
1652882520000|2022-05-18 14:02:00|725.53|708.43|724.67|707.57|725.53|708.43|724.67|707.57|17
1652882530000|2022-05-18 14:02:10|724.64|707.54|724.68|707.58|724.96|707.86|724.6|707.5|11
1652882540000|2022-05-18 14:02:20|724.65|707.55|724.62|707.52|724.65|707.55|724.62|707.52|2
1652882550000|2022-05-18 14:02:30|724.6|707.5|724.59|707.49|724.6|707.5|724.59|707.49|2
1652882560000|2022-05-18 14:02:40|724.61|707.51|724.61|707.51|724.64|707.54|724.61|707.51|4
1652882570000|2022-05-18 14:02:50|724.85|707.75|724.82|707.72|725.04|707.94|724.82|707.72|10
1652882580000|2022-05-18 14:03:00|724.8|707.7|725.1|708|725.1|708|724.8|707.7|9
1652882590000|2022-05-18 14:03:10|725.13|708.03|725.92|708.82|725.95|708.85|725.08|707.98|13
1652882600000|2022-05-18 14:03:20|725.97|708.87|725.16|708.06|726.02|708.92|725.11|708.01|14
1652882610000|2022-05-18 14:03:30|725.18|708.08|726.07|708.97|726.07|708.97|725.18|708.08|15
1652882620000|2022-05-18 14:03:40|726.05|708.95|726.07|708.97|726.07|708.97|725.97|708.87|10
1652882630000|2022-05-18 14:03:50|726.09|708.99|726.89|709.79|726.89|709.79|726.09|708.99|10
1652882640000|2022-05-18 14:04:00|726.76|709.66|726.29|709.19|726.92|709.82|726.29|709.19|13
1652882650000|2022-05-18 14:04:10|726.42|709.32|726.86|709.76|726.86|709.76|726.42|709.32|7
1652882660000|2022-05-18 14:04:20|726.88|709.78|726.93|709.83|727.22|710.12|726.88|709.78|9
1652882670000|2022-05-18 14:04:30|726.74|709.64|726.74|709.64|726.92|709.82|726.74|709.64|5
1652882680000|2022-05-18 14:04:40|726.92|709.82|726.4|709.3|727|709.9|726.38|709.28|10
1652882690000|2022-05-18 14:04:50|726.38|709.28|726.38|709.28|726.45|709.35|726.38|709.28|5
1652882700000|2022-05-18 14:05:00|726.07|708.97|725.42|708.32|726.07|708.97|725.11|708.01|21
1652882710000|2022-05-18 14:05:10|725.62|708.52|725.97|708.87|726.11|709.01|724.84|707.74|19
1652882720000|2022-05-18 14:05:20|726|708.9|725.95|708.85|726.01|708.91|725.94|708.84|13
1652882730000|2022-05-18 14:05:30|725.93|708.83|726.09|708.99|726.14|709.04|725.93|708.83|7
1652882740000|2022-05-18 14:05:40|726.07|708.97|726.11|709.01|726.14|709.04|725.92|708.82|11
1652882750000|2022-05-18 14:05:50|726.09|708.99|726.94|709.84|726.94|709.84|726.09|708.99|14
1652882760000|2022-05-18 14:06:00|727.01|709.91|728.56|711.46|728.56|711.46|727.01|709.91|14
1652882770000|2022-05-18 14:06:10|728.06|710.96|727.68|710.58|728.06|710.96|727.55|710.45|3
1652882780000|2022-05-18 14:06:20|727.93|710.83|727.68|710.58|728|710.9|727.68|710.58|8
1652882800000|2022-05-18 14:06:40|727.4|710.3|728.01|710.91|728.01|710.91|727.1|710|21
1652882810000|2022-05-18 14:06:50|728.02|710.92|727.95|710.85|728.02|710.92|727.67|710.57|6
1652882820000|2022-05-18 14:07:00|727.67|710.57|728.06|710.96|728.07|710.97|727.67|710.57|14
1652882830000|2022-05-18 14:07:10|727.72|710.62|727.95|710.85|727.95|710.85|727.47|710.37|10
1652882840000|2022-05-18 14:07:20|727.64|710.54|727.91|710.81|727.95|710.85|727.64|710.54|8
1652882850000|2022-05-18 14:07:30|727.97|710.87|728.08|710.98|728.17|711.07|727.78|710.68|8
1652882860000|2022-05-18 14:07:40|727.78|710.68|727.71|710.61|727.78|710.68|727.07|709.97|17
1652882870000|2022-05-18 14:07:50|727.87|710.77|727.86|710.76|727.93|710.83|727.66|710.56|11
1652882880000|2022-05-18 14:08:00|727.66|710.56|727.51|710.41|727.93|710.83|727.51|710.41|17
1652882890000|2022-05-18 14:08:10|727.17|710.07|727.05|709.95|727.17|710.07|727.05|709.95|7
1652882900000|2022-05-18 14:08:20|727.14|710.04|728.14|711.04|728.14|711.04|727.14|710.04|18
1652882910000|2022-05-18 14:08:30|728.15|711.05|728.22|711.12|728.51|711.41|728.15|711.05|9
1652882920000|2022-05-18 14:08:40|728.12|711.02|728.12|711.02|728.22|711.12|727.82|710.72|6
1652882930000|2022-05-18 14:08:50|728.22|711.12|727.78|710.68|728.22|711.12|727.25|710.15|16
1652882940000|2022-05-18 14:09:00|727.87|710.77|727.27|710.17|727.87|710.77|727.17|710.07|13
1652882950000|2022-05-18 14:09:10|727.3|710.2|727.29|710.19|727.54|710.44|727.22|710.12|11
1652882960000|2022-05-18 14:09:20|727.26|710.16|727.4|710.3|727.4|710.3|727|709.9|15
1652882970000|2022-05-18 14:09:30|727.39|710.29|726.49|709.39|727.39|710.29|726.3|709.2|15
1652882980000|2022-05-18 14:09:40|726.48|709.38|726.18|709.08|726.49|709.39|726.18|709.08|10
1652882990000|2022-05-18 14:09:50|726.17|709.07|726.03|708.93|726.17|709.07|725.99|708.89|12
1652883000000|2022-05-18 14:10:00|726.01|708.91|725.88|708.78|726.12|709.02|725.32|708.22|26
1652883010000|2022-05-18 14:10:10|726.07|708.97|727.27|710.17|727.27|710.17|725.97|708.87|16
1652883020000|2022-05-18 14:10:20|727.29|710.19|727.95|710.85|728.16|711.06|727.29|710.19|14
1652883030000|2022-05-18 14:10:30|727.74|710.64|726.64|709.54|728.11|711.01|726.64|709.54|11
1652883040000|2022-05-18 14:10:40|726.98|709.88|726.21|709.11|727|709.9|726.18|709.08|17
1652883050000|2022-05-18 14:10:50|725.86|708.76|725.88|708.78|725.88|708.78|725.37|708.27|11
1652883060000|2022-05-18 14:11:00|725.87|708.77|725.32|708.22|725.91|708.81|725.3|708.2|20
1652883070000|2022-05-18 14:11:10|725.62|708.52|725.79|708.69|725.98|708.88|725.4|708.3|21
1652883080000|2022-05-18 14:11:20|725.9|708.8|725.65|708.55|725.9|708.8|725.62|708.52|23
1652883090000|2022-05-18 14:11:30|725.62|708.52|725.14|708.04|725.62|708.52|725.14|708.04|12
1652883100000|2022-05-18 14:11:40|725.12|708.02|725|707.9|725.12|708.02|724.62|707.52|19
1652883110000|2022-05-18 14:11:50|724.96|707.86|725.89|708.79|725.9|708.8|724.86|707.76|22
1652883120000|2022-05-18 14:12:00|725.87|708.77|725.28|708.18|725.96|708.86|725.16|708.06|22
1652883130000|2022-05-18 14:12:10|725.29|708.19|725.58|708.48|725.84|708.74|725.21|708.11|16
1652883140000|2022-05-18 14:12:20|725.55|708.45|725|707.9|725.55|708.45|724.93|707.83|15
1652883150000|2022-05-18 14:12:30|724.99|707.89|724.34|707.24|724.99|707.89|724.25|707.15|16
1652883160000|2022-05-18 14:12:40|724.32|707.22|725.15|708.05|725.15|708.05|724.32|707.22|23
1652883170000|2022-05-18 14:12:50|725.13|708.03|724.32|707.22|725.15|708.05|724.27|707.17|16
1652883180000|2022-05-18 14:13:00|724.29|707.19|724.88|707.78|724.97|707.87|724.28|707.18|21
1652883190000|2022-05-18 14:13:10|724.87|707.77|725.12|708.02|725.12|708.02|724.85|707.75|11
1652883200000|2022-05-18 14:13:20|725.11|708.01|725.07|707.97|725.12|708.02|724.93|707.83|14
1652883210000|2022-05-18 14:13:30|725.08|707.98|725.89|708.79|725.89|708.79|725.08|707.98|6
1652883220000|2022-05-18 14:13:40|725.87|708.77|725.89|708.79|725.95|708.85|725.87|708.77|10
1652883230000|2022-05-18 14:13:50|725.86|708.76|725.86|708.76|725.92|708.82|725.8|708.7|9
1652883240000|2022-05-18 14:14:00|725.88|708.78|725.98|708.88|725.98|708.88|725.88|708.78|10
1652883250000|2022-05-18 14:14:10|725.96|708.86|726.12|709.02|726.12|709.02|725.95|708.85|6
1652883260000|2022-05-18 14:14:20|726.13|709.03|726.44|709.34|726.72|709.62|726.13|709.03|13
1652883270000|2022-05-18 14:14:30|726.02|708.92|725.95|708.85|726.02|708.92|725.86|708.76|4
1652883280000|2022-05-18 14:14:40|725.98|708.88|726.03|708.93|726.03|708.93|725.98|708.88|2
1652883290000|2022-05-18 14:14:50|725.95|708.85|725.98|708.88|726.16|709.06|725.68|708.58|15
1652883300000|2022-05-18 14:15:00|726.16|709.06|725.59|708.49|726.16|709.06|725.42|708.32|15
1652883310000|2022-05-18 14:15:10|725.31|708.21|725.22|708.12|725.33|708.23|725.15|708.05|14
1652883320000|2022-05-18 14:15:20|725.24|708.14|725.95|708.85|726.09|708.99|725.24|708.14|18
1652883330000|2022-05-18 14:15:30|726.08|708.98|726.07|708.97|726.08|708.98|725.94|708.84|7
1652883340000|2022-05-18 14:15:40|726.05|708.95|726.26|709.16|726.26|709.16|726.05|708.95|6
1652883350000|2022-05-18 14:15:50|726.28|709.18|727.98|710.88|728|710.9|726.28|709.18|21
1652883360000|2022-05-18 14:16:00|727.96|710.86|727.58|710.48|727.96|710.86|727.55|710.45|11
1652883370000|2022-05-18 14:16:10|727.6|710.5|727.62|710.52|727.9|710.8|727.6|710.5|6
1652883380000|2022-05-18 14:16:20|727.79|710.69|728.4|711.3|728.4|711.3|727.79|710.69|10
1652883390000|2022-05-18 14:16:30|728.45|711.35|728.54|711.44|728.54|711.44|728.45|711.35|5
1652883400000|2022-05-18 14:16:40|728.56|711.46|728.56|711.46|728.56|711.46|728.56|711.46|1
1652883410000|2022-05-18 14:16:50|728.57|711.47|728.59|711.49|728.59|711.49|728.57|711.47|2
1652883420000|2022-05-18 14:17:00|728.6|711.5|729.09|711.99|729.2|712.1|728.6|711.5|11
1652883430000|2022-05-18 14:17:10|729.1|712|728.73|711.63|729.12|712.02|728.73|711.63|7
1652883440000|2022-05-18 14:17:20|728.33|711.23|728.89|711.79|728.89|711.79|728.22|711.12|13
1652883450000|2022-05-18 14:17:30|729.02|711.92|729.15|712.05|729.15|712.05|729.02|711.92|6
1652883460000|2022-05-18 14:17:40|729.18|712.08|729.37|712.27|729.46|712.36|729.18|712.08|9
1652883470000|2022-05-18 14:17:50|729.14|712.04|729.37|712.27|729.37|712.27|729.14|712.04|4
1652883500000|2022-05-18 14:18:20|729.46|712.36|729.46|712.36|729.46|712.36|729.46|712.36|1
1652883510000|2022-05-18 14:18:30|729.38|712.28|729.38|712.28|729.38|712.28|729.38|712.28|1
1652883540000|2022-05-18 14:19:00|729.27|712.17|729.29|712.19|729.29|712.19|729.27|712.17|2
1652883550000|2022-05-18 14:19:10|729.25|712.15|729.33|712.23|729.33|712.23|729.23|712.13|4
1652883560000|2022-05-18 14:19:20|729.28|712.18|729.28|712.18|729.28|712.18|729.28|712.18|1
1652883570000|2022-05-18 14:19:30|729.26|712.16|729.18|712.08|729.26|712.16|729.18|712.08|5
1652883580000|2022-05-18 14:19:40|729.26|712.16|729.25|712.15|729.3|712.2|729.25|712.15|5
1652883590000|2022-05-18 14:19:50|729.3|712.2|729.56|712.46|729.66|712.56|729.28|712.18|11
1652883600000|2022-05-18 14:20:00|729.35|712.25|729.32|712.22|729.35|712.25|729.18|712.08|11
1652883610000|2022-05-18 14:20:10|729.3|712.2|729.36|712.26|729.36|712.26|729.3|712.2|3
1652883620000|2022-05-18 14:20:20|729.37|712.27|729.84|712.74|729.84|712.74|729.36|712.26|14
1652883630000|2022-05-18 14:20:30|729.88|712.78|729.95|712.85|729.95|712.85|729.88|712.78|6
1652883640000|2022-05-18 14:20:40|730.25|713.15|731.27|714.17|731.27|714.17|730.25|713.15|6
1652883650000|2022-05-18 14:20:50|731.32|714.22|731.86|714.76|731.88|714.78|731.32|714.22|17
1652883660000|2022-05-18 14:21:00|731.88|714.78|731.89|714.79|732.01|714.91|731.88|714.78|12
1652883670000|2022-05-18 14:21:10|731.91|714.81|731.68|714.58|731.91|714.81|731.68|714.58|3
1652883680000|2022-05-18 14:21:20|731.86|714.76|732.21|715.11|732.21|715.11|731.86|714.76|8
1652883690000|2022-05-18 14:21:30|732.06|714.96|732.06|714.96|732.06|714.96|732.06|714.96|1
1652883700000|2022-05-18 14:21:40|731.79|714.69|730.98|713.88|731.79|714.69|730.98|713.88|17
1652883710000|2022-05-18 14:21:50|730.96|713.86|730.15|713.05|730.96|713.86|730.09|712.99|14
1652883720000|2022-05-18 14:22:00|730.09|712.99|730.79|713.69|730.88|713.78|730.09|712.99|16
1652883730000|2022-05-18 14:22:10|730.56|713.46|730.5|713.4|730.74|713.64|730.22|713.12|8
1652883740000|2022-05-18 14:22:20|730.19|713.09|730.06|712.96|730.19|713.09|730.06|712.96|12
1652883750000|2022-05-18 14:22:30|730.14|713.04|730.09|712.99|730.14|713.04|730.09|712.99|5
1652883760000|2022-05-18 14:22:40|730.05|712.95|729.15|712.05|730.05|712.95|728.91|711.81|20
1652883770000|2022-05-18 14:22:50|729.16|712.06|728.72|711.62|729.16|712.06|728.44|711.34|17
1652883780000|2022-05-18 14:23:00|728.49|711.39|728.35|711.25|728.49|711.39|728.34|711.24|8
1652883790000|2022-05-18 14:23:10|728.34|711.24|728.47|711.37|728.53|711.43|728.28|711.18|10
1652883800000|2022-05-18 14:23:20|728.26|711.16|728.48|711.38|728.62|711.52|728.26|711.16|6
1652883810000|2022-05-18 14:23:30|728.28|711.18|728.23|711.13|728.28|711.18|728.23|711.13|8
1652883820000|2022-05-18 14:23:40|728.26|711.16|728.51|711.41|728.57|711.47|728.24|711.14|9
1652883830000|2022-05-18 14:23:50|728.45|711.35|727.35|710.25|728.53|711.43|727.33|710.23|19
1652883840000|2022-05-18 14:24:00|727.32|710.22|727.21|710.11|727.47|710.37|727.21|710.11|9
1652883850000|2022-05-18 14:24:10|727.11|710.01|727.78|710.68|727.78|710.68|726.91|709.81|11
1652883860000|2022-05-18 14:24:20|727.8|710.7|728.08|710.98|728.27|711.17|727.8|710.7|20
1652883870000|2022-05-18 14:24:30|728.06|710.96|728.03|710.93|728.06|710.96|727.76|710.66|16
1652883880000|2022-05-18 14:24:40|728.09|710.99|728.31|711.21|728.55|711.45|728.09|710.99|19
1652883890000|2022-05-18 14:24:50|728.32|711.22|728.88|711.78|728.88|711.78|728.32|711.22|5
1652883900000|2022-05-18 14:25:00|728.87|711.77|728.4|711.3|728.87|711.77|728.29|711.19|16
1652883910000|2022-05-18 14:25:10|728.83|711.73|728.95|711.85|728.95|711.85|728.83|711.73|5
1652883920000|2022-05-18 14:25:20|728.89|711.79|728.46|711.36|728.89|711.79|728.36|711.26|10
1652883930000|2022-05-18 14:25:30|728.44|711.34|728.4|711.3|728.44|711.34|728.4|711.3|4
1652883940000|2022-05-18 14:25:40|728.37|711.27|728.45|711.35|728.45|711.35|728.37|711.27|3
1652883950000|2022-05-18 14:25:50|728.42|711.32|728.03|710.93|728.42|711.32|728.01|710.91|10
1652883960000|2022-05-18 14:26:00|728.01|710.91|728.92|711.82|728.92|711.82|727.39|710.29|24
1652883970000|2022-05-18 14:26:10|728.94|711.84|729.92|712.82|729.97|712.87|728.94|711.84|17
1652883980000|2022-05-18 14:26:20|729.9|712.8|729.62|712.52|729.94|712.84|729.57|712.47|10
1652883990000|2022-05-18 14:26:30|729.16|712.06|729.04|711.94|729.16|712.06|729|711.9|14
1652884000000|2022-05-18 14:26:40|729.07|711.97|728.73|711.63|729.09|711.99|728.73|711.63|8
1652884010000|2022-05-18 14:26:50|728.72|711.62|728.64|711.54|728.89|711.79|728.64|711.54|13
1652884020000|2022-05-18 14:27:00|728.57|711.47|728.05|710.95|728.57|711.47|728.05|710.95|11
1652884030000|2022-05-18 14:27:10|727.85|710.75|727.62|710.52|727.9|710.8|727.58|710.48|23
1652884040000|2022-05-18 14:27:20|727.81|710.71|728|710.9|728.01|710.91|727.81|710.71|17
1652884050000|2022-05-18 14:27:30|727.99|710.89|727.93|710.83|727.99|710.89|727.93|710.83|5
1652884060000|2022-05-18 14:27:40|727.92|710.82|727.9|710.8|727.95|710.85|727.6|710.5|18
1652884070000|2022-05-18 14:27:50|727.91|710.81|727.9|710.8|727.91|710.81|727.9|710.8|2
1652884080000|2022-05-18 14:28:00|727.98|710.88|727.91|710.81|728.24|711.14|727.91|710.81|20
1652884090000|2022-05-18 14:28:10|727.86|710.76|727.32|710.22|727.86|710.76|727.32|710.22|7
1652884100000|2022-05-18 14:28:20|727.29|710.19|727.2|710.1|727.35|710.25|727.13|710.03|8
1652884110000|2022-05-18 14:28:30|727.22|710.12|727.44|710.34|727.6|710.5|727.22|710.12|5
1652884120000|2022-05-18 14:28:40|727.5|710.4|727.26|710.16|727.69|710.59|727.26|710.16|9
1652884130000|2022-05-18 14:28:50|727.25|710.15|727.03|709.93|727.25|710.15|727.03|709.93|13
1652884140000|2022-05-18 14:29:00|727.01|709.91|727.09|709.99|727.44|710.34|727.01|709.91|10
1652884150000|2022-05-18 14:29:10|727.1|710|727.11|710.01|727.17|710.07|727.09|709.99|9
1652884160000|2022-05-18 14:29:20|727.08|709.98|726.14|709.04|727.08|709.98|726.14|709.04|17
1652884170000|2022-05-18 14:29:30|726.13|709.03|725.92|708.82|726.13|709.03|725.92|708.82|8
1652884180000|2022-05-18 14:29:40|725.9|708.8|725.85|708.75|725.9|708.8|725.54|708.44|12
1652884190000|2022-05-18 14:29:50|725.88|708.78|725.24|708.14|725.88|708.78|725.19|708.09|16
1652884200000|2022-05-18 14:30:00|725.21|708.11|725.16|708.06|725.85|708.75|725.15|708.05|18
1652884210000|2022-05-18 14:30:10|725.15|708.05|725.2|708.1|725.32|708.22|724.99|707.89|15
1652884220000|2022-05-18 14:30:20|725.4|708.3|726.23|709.13|726.23|709.13|725.4|708.3|10
1652884230000|2022-05-18 14:30:30|726.51|709.41|726.4|709.3|726.88|709.78|726.24|709.14|22
1652884240000|2022-05-18 14:30:40|726.42|709.32|726.84|709.74|726.87|709.77|726.42|709.32|16
1652884250000|2022-05-18 14:30:50|726.83|709.73|726.31|709.21|726.86|709.76|726.23|709.13|18
1652884260000|2022-05-18 14:31:00|726.22|709.12|726.31|709.21|726.34|709.24|726.18|709.08|16
1652884270000|2022-05-18 14:31:10|726.21|709.11|726.2|709.1|726.4|709.3|726.2|709.1|6
1652884280000|2022-05-18 14:31:20|726.18|709.08|726.21|709.11|726.22|709.12|725.99|708.89|10
1652884290000|2022-05-18 14:31:30|726.23|709.13|727.06|709.96|727.06|709.96|726.23|709.13|11
1652884300000|2022-05-18 14:31:40|727.16|710.06|727.01|709.91|727.33|710.23|727.01|709.91|12
1652884310000|2022-05-18 14:31:50|726.97|709.87|727.06|709.96|727.16|710.06|726.97|709.87|9
1652884320000|2022-05-18 14:32:00|727.11|710.01|726.97|709.87|728.02|710.92|726.97|709.87|22
1652884330000|2022-05-18 14:32:10|726.93|709.83|726.68|709.58|726.94|709.84|726.68|709.58|9
1652884340000|2022-05-18 14:32:20|726.8|709.7|726.14|709.04|726.8|709.7|726.05|708.95|12
1652884350000|2022-05-18 14:32:30|726.2|709.1|726.2|709.1|726.89|709.79|726.18|709.08|14
1652884360000|2022-05-18 14:32:40|726.21|709.11|726.06|708.96|726.24|709.14|726.06|708.96|13
1652884370000|2022-05-18 14:32:50|726.04|708.94|725.58|708.48|726.04|708.94|725.58|708.48|13
1652884380000|2022-05-18 14:33:00|725.37|708.27|725.25|708.15|725.37|708.27|725.2|708.1|10
1652884390000|2022-05-18 14:33:10|725.22|708.12|725.33|708.23|725.39|708.29|725.2|708.1|12
1652884400000|2022-05-18 14:33:20|725.22|708.12|725.35|708.25|725.35|708.25|725.22|708.12|16
1652884410000|2022-05-18 14:33:30|725.22|708.12|725.31|708.21|725.9|708.8|725.22|708.12|19
1652884420000|2022-05-18 14:33:40|725.29|708.19|726.1|709|726.1|709|725.29|708.19|21
1652884430000|2022-05-18 14:33:50|726.14|709.04|726.11|709.01|726.14|709.04|726.09|708.99|5
1652884440000|2022-05-18 14:34:00|726.09|708.99|725.44|708.34|726.11|709.01|725.32|708.22|13
1652884450000|2022-05-18 14:34:10|725.38|708.28|725.08|707.98|725.38|708.28|725.08|707.98|9
1652884460000|2022-05-18 14:34:20|725.11|708.01|724.37|707.27|725.11|708.01|724.25|707.15|17
1652884470000|2022-05-18 14:34:30|724.59|707.49|724.48|707.38|724.59|707.49|724.32|707.22|8
1652884480000|2022-05-18 14:34:40|724.32|707.22|724.32|707.22|724.34|707.24|724.32|707.22|3
1652884490000|2022-05-18 14:34:50|724.34|707.24|724.32|707.22|724.34|707.24|724.26|707.16|8
1652884500000|2022-05-18 14:35:00|724.3|707.2|724.21|707.11|724.3|707.2|724.14|707.04|13
1652884510000|2022-05-18 14:35:10|724.19|707.09|723.62|706.52|724.2|707.1|723.55|706.45|17
1652884520000|2022-05-18 14:35:20|723.64|706.54|723.57|706.47|723.67|706.57|723.55|706.45|11
1652884530000|2022-05-18 14:35:30|723.56|706.46|723.56|706.46|723.56|706.46|723.56|706.46|1
1652884540000|2022-05-18 14:35:40|723.55|706.45|723.55|706.45|723.56|706.46|723.55|706.45|3
1652884550000|2022-05-18 14:35:50|723.2|706.1|722.7|705.6|723.2|706.1|722.7|705.6|17
1652884560000|2022-05-18 14:36:00|722.68|705.58|722.61|705.51|723.07|705.97|722.61|705.51|23
1652884570000|2022-05-18 14:36:10|722.68|705.58|722.72|705.62|722.97|705.87|722.61|705.51|17
1652884580000|2022-05-18 14:36:20|722.71|705.61|722.72|705.62|722.93|705.83|722.71|705.61|10
1652884590000|2022-05-18 14:36:30|722.71|705.61|722.96|705.86|723.09|705.99|722.71|705.61|20
1652884600000|2022-05-18 14:36:40|723.07|705.97|722.61|705.51|723.07|705.97|722.61|705.51|19
1652884610000|2022-05-18 14:36:50|722.68|705.58|722.61|705.51|722.68|705.58|722.61|705.51|2
1652884620000|2022-05-18 14:37:00|722.21|705.11|722.55|705.45|722.55|705.45|721.96|704.86|16
1652884630000|2022-05-18 14:37:10|722.69|705.59|722.31|705.21|723.1|706|722.31|705.21|20
1652884640000|2022-05-18 14:37:20|722.29|705.19|721.79|704.69|722.31|705.21|721.79|704.69|14
1652884650000|2022-05-18 14:37:30|721.75|704.65|721.71|704.61|722.03|704.93|721.68|704.58|19
1652884660000|2022-05-18 14:37:40|721.66|704.56|721.52|704.42|721.66|704.56|721.25|704.15|12
1652884670000|2022-05-18 14:37:50|721.41|704.31|721.52|704.42|721.52|704.42|721.31|704.21|6
1652884680000|2022-05-18 14:38:00|721.55|704.45|721.59|704.49|722.13|705.03|721.55|704.45|13
1652884690000|2022-05-18 14:38:10|721.57|704.47|722.05|704.95|722.48|705.38|721.57|704.47|20
1652884700000|2022-05-18 14:38:20|722.02|704.92|722.14|705.04|722.37|705.27|721.74|704.64|28
1652884710000|2022-05-18 14:38:30|722.32|705.22|722.05|704.95|722.48|705.38|722.05|704.95|16
1652884720000|2022-05-18 14:38:40|722.02|704.92|721.94|704.84|722.1|705|721.73|704.63|15
1652884730000|2022-05-18 14:38:50|721.96|704.86|721.98|704.88|722.02|704.92|721.65|704.55|14
1652884740000|2022-05-18 14:39:00|721.87|704.77|722.12|705.02|722.15|705.05|721.87|704.77|9
1652884750000|2022-05-18 14:39:10|722.13|705.03|722.38|705.28|722.46|705.36|722.12|705.02|10
1652884760000|2022-05-18 14:39:20|722.29|705.19|722.02|704.92|722.29|705.19|721.66|704.56|20
1652884770000|2022-05-18 14:39:30|722|704.9|722.07|704.97|722.07|704.97|721.96|704.86|16
1652884780000|2022-05-18 14:39:40|721.99|704.89|721.68|704.58|722.3|705.2|721.68|704.58|11
1652884790000|2022-05-18 14:39:50|722.04|704.94|721.95|704.85|722.07|704.97|721.71|704.61|20
1652884800000|2022-05-18 14:40:00|722.06|704.96|722.15|705.05|722.27|705.17|722.06|704.96|10
1652884810000|2022-05-18 14:40:10|722.13|705.03|722.1|705|722.15|705.05|721.94|704.84|15
1652884820000|2022-05-18 14:40:20|722.08|704.98|721.5|704.4|722.08|704.98|721.5|704.4|13
1652884830000|2022-05-18 14:40:30|721.21|704.11|719.63|702.53|721.21|704.11|719.61|702.51|15
1652884840000|2022-05-18 14:40:40|719.61|702.51|719.61|702.51|719.66|702.56|719.61|702.51|3
1652884850000|2022-05-18 14:40:50|719.42|702.32|717.19|700.09|719.42|702.32|717.18|700.08|16
1652884860000|2022-05-18 14:41:00|717.3|700.2|715.55|698.45|717.32|700.22|715.55|698.45|22
1652884870000|2022-05-18 14:41:10|715.22|698.12|715.87|698.77|715.87|698.77|714.72|697.62|27
1652884880000|2022-05-18 14:41:20|716.15|699.05|716.97|699.87|717.09|699.99|716.04|698.94|18
1652884890000|2022-05-18 14:41:30|716.61|699.51|716.94|699.84|717.01|699.91|716.16|699.06|24
1652884900000|2022-05-18 14:41:40|716.97|699.87|716.83|699.73|717.05|699.95|716.62|699.52|16
1652884910000|2022-05-18 14:41:50|716.84|699.74|716.83|699.73|716.96|699.86|716.52|699.42|15
1652884920000|2022-05-18 14:42:00|716.52|699.42|716.61|699.51|716.61|699.51|716.52|699.42|2
1652884930000|2022-05-18 14:42:10|716.52|699.42|715.58|698.48|716.52|699.42|715.39|698.29|18
1652884940000|2022-05-18 14:42:20|715.61|698.51|714.69|697.59|715.61|698.51|714.62|697.52|17
1652884950000|2022-05-18 14:42:30|715.12|698.02|715.34|698.24|715.34|698.24|714.79|697.69|11
1652884960000|2022-05-18 14:42:40|715.31|698.21|713.86|696.76|715.31|698.21|713.86|696.76|26
1652884970000|2022-05-18 14:42:50|713.83|696.73|714.97|697.87|715.21|698.11|713.75|696.65|25
1652884980000|2022-05-18 14:43:00|715.13|698.03|715.22|698.12|715.23|698.13|714.71|697.61|16
1652884990000|2022-05-18 14:43:10|715.23|698.13|715.08|697.98|715.25|698.15|715.06|697.96|13
1652885000000|2022-05-18 14:43:20|715.06|697.96|715.88|698.78|715.99|698.89|714.78|697.68|21
1652885010000|2022-05-18 14:43:30|715.28|698.18|715.31|698.21|715.72|698.62|715.15|698.05|20
1652885020000|2022-05-18 14:43:40|715.33|698.23|715.96|698.86|715.96|698.86|715.18|698.08|18
1652885030000|2022-05-18 14:43:50|715.95|698.85|715.14|698.04|715.98|698.88|715.14|698.04|15
1652885040000|2022-05-18 14:44:00|715.15|698.05|715.91|698.81|715.91|698.81|715.14|698.04|12
1652885050000|2022-05-18 14:44:10|715.58|698.48|716.04|698.94|716.04|698.94|715.24|698.14|11
1652885060000|2022-05-18 14:44:20|716.03|698.93|716.87|699.77|717|699.9|716.03|698.93|17
1652885070000|2022-05-18 14:44:30|716.85|699.75|716.75|699.65|716.85|699.75|716.02|698.92|22
1652885080000|2022-05-18 14:44:40|716.84|699.74|715.38|698.28|716.84|699.74|715.15|698.05|23
1652885090000|2022-05-18 14:44:50|715.29|698.19|715.29|698.19|715.91|698.81|715.21|698.11|18
1652885100000|2022-05-18 14:45:00|715.21|698.11|715.03|697.93|715.21|698.11|714.99|697.89|11
1652885110000|2022-05-18 14:45:10|714.94|697.84|713.71|696.61|714.94|697.84|713.71|696.61|19
1652885120000|2022-05-18 14:45:20|713.53|696.43|713.53|696.43|713.64|696.54|713.53|696.43|17
1652885130000|2022-05-18 14:45:30|713.56|696.46|712.55|695.45|713.58|696.48|712.55|695.45|8
1652885140000|2022-05-18 14:45:40|712.76|695.66|712.55|695.45|712.76|695.66|712.55|695.45|4
1652885150000|2022-05-18 14:45:50|712.56|695.46|713.11|696.01|713.16|696.06|712.56|695.46|7
1652885160000|2022-05-18 14:46:00|713.16|696.06|713.18|696.08|713.37|696.27|713.09|695.99|12
1652885170000|2022-05-18 14:46:10|713.16|696.06|713.51|696.41|713.51|696.41|712.81|695.71|15
1652885180000|2022-05-18 14:46:20|713.47|696.37|714.67|697.57|714.96|697.86|713.47|696.37|18
1652885190000|2022-05-18 14:46:30|714.65|697.55|716.02|698.92|716.02|698.92|714.65|697.55|15
1652885200000|2022-05-18 14:46:40|716.05|698.95|716.05|698.95|716.07|698.97|716.01|698.91|5
1652885210000|2022-05-18 14:46:50|716.07|698.97|715.68|698.58|716.08|698.98|715.47|698.37|15
1652885220000|2022-05-18 14:47:00|715.7|698.6|714.78|697.68|715.7|698.6|714.7|697.6|25
1652885230000|2022-05-18 14:47:10|714.75|697.65|715.73|698.63|715.73|698.63|714.73|697.63|18
1652885240000|2022-05-18 14:47:20|715.51|698.41|715.98|698.88|716.01|698.91|715.37|698.27|7
1652885250000|2022-05-18 14:47:30|716.01|698.91|715.79|698.69|716.01|698.91|715.24|698.14|17
1652885260000|2022-05-18 14:47:40|715.82|698.72|716.43|699.33|716.43|699.33|715.82|698.72|27
1652885270000|2022-05-18 14:47:50|716.44|699.34|718.19|701.09|718.19|701.09|716.44|699.34|17
1652885280000|2022-05-18 14:48:00|718.2|701.1|718.16|701.06|718.74|701.64|718.07|700.97|14
1652885290000|2022-05-18 14:48:10|718.28|701.18|717.31|700.21|718.82|701.72|717.21|700.11|23
1652885300000|2022-05-18 14:48:20|717.25|700.15|717.9|700.8|718.01|700.91|717.25|700.15|24
1652885310000|2022-05-18 14:48:30|717.91|700.81|718.85|701.75|718.85|701.75|717.85|700.75|13
1652885320000|2022-05-18 14:48:40|718.86|701.76|718.75|701.65|719.1|702|718.75|701.65|14
1652885330000|2022-05-18 14:48:50|718.48|701.38|718.59|701.49|718.62|701.52|718.38|701.28|20
1652885340000|2022-05-18 14:49:00|718.52|701.42|718.57|701.47|718.59|701.49|718.24|701.14|14
1652885350000|2022-05-18 14:49:10|718.55|701.45|718.19|701.09|718.56|701.46|718.19|701.09|14
1652885360000|2022-05-18 14:49:20|718.61|701.51|720.09|702.99|720.09|702.99|718.49|701.39|14
1652885370000|2022-05-18 14:49:30|720.1|703|720.35|703.25|720.64|703.54|720.1|703|18
1652885380000|2022-05-18 14:49:40|720.19|703.09|719.34|702.24|720.19|703.09|719.08|701.98|15
1652885390000|2022-05-18 14:49:50|719.25|702.15|718.92|701.82|719.25|702.15|718.2|701.1|16
1652885400000|2022-05-18 14:50:00|718.88|701.78|718.6|701.5|718.88|701.78|718.23|701.13|15
1652885410000|2022-05-18 14:50:10|718.28|701.18|717.88|700.78|718.28|701.18|717.88|700.78|12
1652885420000|2022-05-18 14:50:20|717.86|700.76|717.91|700.81|717.94|700.84|717.26|700.16|21
1652885430000|2022-05-18 14:50:30|717.95|700.85|719.1|702|719.14|702.04|717.95|700.85|16
1652885440000|2022-05-18 14:50:40|719.04|701.94|718.06|700.96|719.04|701.94|718.06|700.96|19
1652885450000|2022-05-18 14:50:50|718.05|700.95|717.15|700.05|718.05|700.95|717.15|700.05|18
1652885460000|2022-05-18 14:51:00|717.21|700.11|717.8|700.7|717.99|700.89|717.09|699.99|20
1652885470000|2022-05-18 14:51:10|717.77|700.67|717.48|700.38|717.83|700.73|716.98|699.88|22
1652885480000|2022-05-18 14:51:20|717.43|700.33|717.62|700.52|717.94|700.84|717.27|700.17|20
1652885490000|2022-05-18 14:51:30|717.7|700.6|718.83|701.73|718.83|701.73|717.7|700.6|17
1652885500000|2022-05-18 14:51:40|718.85|701.75|718.19|701.09|718.86|701.76|718.19|701.09|11
1652885510000|2022-05-18 14:51:50|718.35|701.25|718.18|701.08|718.85|701.75|718.18|701.08|12
1652885520000|2022-05-18 14:52:00|718.2|701.1|717.91|700.81|718.76|701.66|717.13|700.03|26
1652885530000|2022-05-18 14:52:10|718.05|700.95|718.83|701.73|719.05|701.95|718.05|700.95|16
1652885540000|2022-05-18 14:52:20|718.84|701.74|717.11|700.01|718.84|701.74|717.11|700.01|22
1652885550000|2022-05-18 14:52:30|717.19|700.09|717.18|700.08|717.4|700.3|717.13|700.03|21
1652885560000|2022-05-18 14:52:40|717.13|700.03|717.1|700|717.13|700.03|717.06|699.96|14
1652885570000|2022-05-18 14:52:50|717.06|699.96|715.99|698.89|717.08|699.98|715.98|698.88|21
1652885580000|2022-05-18 14:53:00|715.98|698.88|716.96|699.86|717.14|700.04|715.96|698.86|14
1652885590000|2022-05-18 14:53:10|716.98|699.88|716.63|699.53|716.98|699.88|716.2|699.1|14
1652885600000|2022-05-18 14:53:20|716.59|699.49|716.59|699.49|716.59|699.49|716.51|699.41|5
1652885610000|2022-05-18 14:53:30|716.61|699.51|717.55|700.45|717.55|700.45|716.61|699.51|4
1652885620000|2022-05-18 14:53:40|717.44|700.34|717.11|700.01|717.55|700.45|717.11|700.01|17
1652885630000|2022-05-18 14:53:50|717.1|700|716.68|699.58|717.1|700|716.37|699.27|25
1652885640000|2022-05-18 14:54:00|716.81|699.71|717.65|700.55|717.65|700.55|716.09|698.99|20
1652885650000|2022-05-18 14:54:10|717.97|700.87|717.41|700.31|717.97|700.87|717.33|700.23|13
1652885660000|2022-05-18 14:54:20|717.62|700.52|717.38|700.28|717.62|700.52|717.14|700.04|5
1652885670000|2022-05-18 14:54:30|717.39|700.29|717.1|700|717.78|700.68|717.1|700|22
1652885680000|2022-05-18 14:54:40|717.09|699.99|716.19|699.09|717.09|699.99|716.19|699.09|20
1652885690000|2022-05-18 14:54:50|716.14|699.04|716.49|699.39|716.49|699.39|716.04|698.94|10
1652885700000|2022-05-18 14:55:00|716.43|699.33|716.81|699.71|717|699.9|716.21|699.11|17
1652885710000|2022-05-18 14:55:10|716.78|699.68|716.1|699|716.78|699.68|716.08|698.98|17
1652885720000|2022-05-18 14:55:20|716.28|699.18|716.49|699.39|716.49|699.39|716.09|698.99|12
1652885730000|2022-05-18 14:55:30|716.91|699.81|716.68|699.58|717.11|700.01|716.68|699.58|8
1652885740000|2022-05-18 14:55:40|716.47|699.37|716.03|698.93|716.48|699.38|716.03|698.93|17
1652885750000|2022-05-18 14:55:50|716.01|698.91|715.4|698.3|716.01|698.91|715.4|698.3|19
1652885760000|2022-05-18 14:56:00|715.39|698.29|715.24|698.14|715.6|698.5|715.24|698.14|13
1652885770000|2022-05-18 14:56:10|715.22|698.12|715.92|698.82|715.92|698.82|715.17|698.07|6
1652885780000|2022-05-18 14:56:20|715.9|698.8|715.79|698.69|715.9|698.8|715.56|698.46|11
1652885790000|2022-05-18 14:56:30|716.17|699.07|716.59|699.49|716.59|699.49|715.79|698.69|14
1652885800000|2022-05-18 14:56:40|716.62|699.52|716.58|699.48|716.67|699.57|716.58|699.48|7
1652885820000|2022-05-18 14:57:00|716.61|699.51|717.91|700.81|717.91|700.81|716.61|699.51|6
1652885830000|2022-05-18 14:57:10|717.9|700.8|717.14|700.04|717.9|700.8|716.98|699.88|19
1652885840000|2022-05-18 14:57:20|717.23|700.13|716.97|699.87|717.24|700.14|716.97|699.87|11
1652885850000|2022-05-18 14:57:30|717.08|699.98|717.08|699.98|717.1|700|717.08|699.98|3
1652885860000|2022-05-18 14:57:40|716.97|699.87|717.11|700.01|717.11|700.01|716.95|699.85|11
1652885870000|2022-05-18 14:57:50|717.13|700.03|717.35|700.25|717.84|700.74|717.13|700.03|15
1652885880000|2022-05-18 14:58:00|717.47|700.37|717.61|700.51|717.61|700.51|717.19|700.09|20
1652885890000|2022-05-18 14:58:10|717.56|700.46|717.59|700.49|717.84|700.74|717.5|700.4|12
1652885900000|2022-05-18 14:58:20|717.53|700.43|717.16|700.06|717.59|700.49|717.13|700.03|12
1652885910000|2022-05-18 14:58:30|717.09|699.99|717.02|699.92|717.09|699.99|716.86|699.76|11
1652885920000|2022-05-18 14:58:40|717.77|700.67|717.9|700.8|717.9|700.8|717.77|700.67|7
1652885930000|2022-05-18 14:58:50|717.85|700.75|717.17|700.07|717.85|700.75|717.17|700.07|8
1652885940000|2022-05-18 14:59:00|717.1|700|716.55|699.45|717.1|700|716.55|699.45|10
1652885950000|2022-05-18 14:59:10|716.2|699.1|716.05|698.95|716.2|699.1|715.23|698.13|17
1652885960000|2022-05-18 14:59:20|716.04|698.94|716.01|698.91|716.04|698.94|715.93|698.83|6
1652885970000|2022-05-18 14:59:30|715.95|698.85|716.42|699.32|716.42|699.32|715.89|698.79|9
1652885980000|2022-05-18 14:59:40|716.77|699.67|716.82|699.72|716.88|699.78|716.77|699.67|9
1652885990000|2022-05-18 14:59:50|716.84|699.74|716.84|699.74|716.88|699.78|716.84|699.74|4
1652886000000|2022-05-18 15:00:00|716.85|699.75|716.15|699.05|716.85|699.75|716.13|699.03|19
1652886010000|2022-05-18 15:00:10|716.13|699.03|716.28|699.18|716.29|699.19|716.12|699.02|7
1652886020000|2022-05-18 15:00:20|716.14|699.04|717.71|700.61|717.71|700.61|716.14|699.04|13
1652886030000|2022-05-18 15:00:30|717.65|700.55|717.46|700.36|717.71|700.61|717.23|700.13|22
1652886040000|2022-05-18 15:00:40|717.49|700.39|717.5|700.4|717.53|700.43|717.19|700.09|13
1652886050000|2022-05-18 15:00:50|717.44|700.34|717|699.9|717.44|700.34|717|699.9|16
1652886060000|2022-05-18 15:01:00|716.63|699.53|716.22|699.12|716.63|699.53|716.19|699.09|13
1652886070000|2022-05-18 15:01:10|716.23|699.13|715.69|698.59|716.28|699.18|715.69|698.59|12
1652886080000|2022-05-18 15:01:20|715.84|698.74|713.35|696.25|715.84|698.74|713.35|696.25|9
1652886090000|2022-05-18 15:01:30|713.34|696.24|713.2|696.1|713.38|696.28|713.2|696.1|9
1652886100000|2022-05-18 15:01:40|713.32|696.22|713.4|696.3|713.4|696.3|713.2|696.1|8
1652886110000|2022-05-18 15:01:50|713.49|696.39|713.65|696.55|714.1|697|713.49|696.39|7
1652886120000|2022-05-18 15:02:00|713.58|696.48|713.58|696.48|714.08|696.98|713.58|696.48|11
1652886130000|2022-05-18 15:02:10|713.08|695.98|712.84|695.74|713.08|695.98|712.55|695.45|8
1652886140000|2022-05-18 15:02:20|712.65|695.55|712.55|695.45|712.65|695.55|712.55|695.45|6
1652886170000|2022-05-18 15:02:50|712.2|695.1|711.09|693.99|712.2|695.1|711.09|693.99|7
1652886180000|2022-05-18 15:03:00|711.14|694.04|711.78|694.68|712.03|694.93|711.14|694.04|11
1652886190000|2022-05-18 15:03:10|712.05|694.95|711.96|694.86|712.25|695.15|711.71|694.61|14
1652886200000|2022-05-18 15:03:20|711.95|694.85|712.16|695.06|712.87|695.77|711.95|694.85|14
1652886210000|2022-05-18 15:03:30|712.19|695.09|712.98|695.88|713.01|695.91|712.17|695.07|18
1652886220000|2022-05-18 15:03:40|712.6|695.5|712.38|695.28|712.99|695.89|712.08|694.98|14
1652886230000|2022-05-18 15:03:50|712.33|695.23|712.31|695.21|712.33|695.23|712.15|695.05|3
1652886240000|2022-05-18 15:04:00|712.5|695.4|712.2|695.1|713.04|695.94|712.2|695.1|21
1652886250000|2022-05-18 15:04:10|712.25|695.15|711.29|694.19|712.25|695.15|711.25|694.15|11
1652886260000|2022-05-18 15:04:20|711.3|694.2|712.02|694.92|712.02|694.92|711.3|694.2|16
1652886270000|2022-05-18 15:04:30|712.01|694.91|711.33|694.23|712.01|694.91|711.33|694.23|11
1652886280000|2022-05-18 15:04:40|711.22|694.12|712.43|695.33|712.43|695.33|711.22|694.12|16
1652886290000|2022-05-18 15:04:50|712.45|695.35|712.3|695.2|712.56|695.46|712.12|695.02|13
1652886300000|2022-05-18 15:05:00|712.33|695.23|712.48|695.38|712.48|695.38|712.23|695.13|11
1652886310000|2022-05-18 15:05:10|712.36|695.26|712.22|695.12|712.38|695.28|712.03|694.93|11
1652886320000|2022-05-18 15:05:20|712.46|695.36|712.42|695.32|712.54|695.44|712.24|695.14|13
1652886330000|2022-05-18 15:05:30|712.37|695.27|712.35|695.25|712.43|695.33|712.16|695.06|9
1652886340000|2022-05-18 15:05:40|712.33|695.23|712.55|695.45|712.55|695.45|712.26|695.16|5
1652886350000|2022-05-18 15:05:50|712.51|695.41|712.17|695.07|712.51|695.41|712.1|695|8
1652886360000|2022-05-18 15:06:00|712.31|695.21|711.64|694.54|712.39|695.29|711.63|694.53|16
1652886370000|2022-05-18 15:06:10|711.73|694.63|712.42|695.32|712.42|695.32|711.64|694.54|9
1652886380000|2022-05-18 15:06:20|712.45|695.35|712.45|695.35|712.48|695.38|712.28|695.18|6
1652886390000|2022-05-18 15:06:30|712.4|695.3|712.52|695.42|712.54|695.44|712.34|695.24|9
1652886400000|2022-05-18 15:06:40|712.27|695.17|711.94|694.84|712.5|695.4|711.93|694.83|15
1652886410000|2022-05-18 15:06:50|712.11|695.01|711.61|694.51|712.16|695.06|711.61|694.51|15
1652886420000|2022-05-18 15:07:00|711.36|694.26|711.19|694.09|711.47|694.37|711.13|694.03|14
1652886430000|2022-05-18 15:07:10|711.11|694.01|711.2|694.1|711.49|694.39|711.11|694.01|14
1652886440000|2022-05-18 15:07:20|711.28|694.18|711.27|694.17|711.39|694.29|711.18|694.08|9
1652886450000|2022-05-18 15:07:30|711.3|694.2|711.26|694.16|711.46|694.36|711.26|694.16|6
1652886460000|2022-05-18 15:07:40|711.3|694.2|711.45|694.35|711.45|694.35|711.26|694.16|9
1652886470000|2022-05-18 15:07:50|711.38|694.28|711.17|694.07|711.38|694.28|711.1|694|8
1652886490000|2022-05-18 15:08:10|711.1|694|711.17|694.07|711.17|694.07|710.79|693.69|7
1652886500000|2022-05-18 15:08:20|711.1|694|711.1|694|711.1|694|711.1|694|1
1652886510000|2022-05-18 15:08:30|711.07|693.97|711.03|693.93|711.22|694.12|710.79|693.69|9
1652886520000|2022-05-18 15:08:40|711.21|694.11|711.21|694.11|711.21|694.11|711.21|694.11|1
1652886530000|2022-05-18 15:08:50|711.23|694.13|711.22|694.12|711.52|694.42|711.22|694.12|10
1652886540000|2022-05-18 15:09:00|711.28|694.18|712.28|695.18|712.28|695.18|711.25|694.15|14
1652886550000|2022-05-18 15:09:10|712.3|695.2|712.39|695.29|712.39|695.29|712.3|695.2|10
1652886560000|2022-05-18 15:09:20|712.49|695.39|713.43|696.33|713.45|696.35|712.49|695.39|9
1652886570000|2022-05-18 15:09:30|713.45|696.35|714.03|696.93|714.06|696.96|713.45|696.35|11
1652886580000|2022-05-18 15:09:40|713.94|696.84|713.18|696.08|713.94|696.84|713.04|695.94|13
1652886590000|2022-05-18 15:09:50|713.19|696.09|712.98|695.88|713.48|696.38|712.98|695.88|17
1652886600000|2022-05-18 15:10:00|713.03|695.93|713.07|695.97|713.78|696.68|713.03|695.93|20
1652886610000|2022-05-18 15:10:10|713.04|695.94|713.14|696.04|713.28|696.18|712.13|695.03|16
1652886620000|2022-05-18 15:10:20|713.17|696.07|712.18|695.08|713.21|696.11|712.1|695|18
1652886630000|2022-05-18 15:10:30|712.19|695.09|712.14|695.04|712.25|695.15|712.05|694.95|15
1652886640000|2022-05-18 15:10:40|712.07|694.97|711.34|694.24|712.07|694.97|711.34|694.24|12
1652886650000|2022-05-18 15:10:50|711.33|694.23|710.42|693.32|711.33|694.23|710.42|693.32|8
1652886660000|2022-05-18 15:11:00|710.36|693.26|710.03|692.93|710.36|693.26|709.79|692.69|9
1652886670000|2022-05-18 15:11:10|710.02|692.92|709.61|692.51|710.02|692.92|709.61|692.51|16
1652886680000|2022-05-18 15:11:20|709.63|692.53|709.61|692.51|709.63|692.53|709.61|692.51|2
1652886690000|2022-05-18 15:11:30|709.84|692.74|709.95|692.85|710.09|692.99|709.63|692.53|13
1652886700000|2022-05-18 15:11:40|710.01|692.91|710.77|693.67|710.77|693.67|710.01|692.91|9
1652886710000|2022-05-18 15:11:50|710.83|693.73|711.67|694.57|711.67|694.57|710.83|693.73|9
1652886720000|2022-05-18 15:12:00|711.7|694.6|712.02|694.92|712.79|695.69|711.7|694.6|18
1652886730000|2022-05-18 15:12:10|711.6|694.5|711.74|694.64|711.81|694.71|711.1|694|17
1652886740000|2022-05-18 15:12:20|711.79|694.69|712.84|695.74|712.84|695.74|711.79|694.69|14
1652886750000|2022-05-18 15:12:30|712.86|695.76|712.63|695.53|713.6|696.5|712.63|695.53|17
1652886760000|2022-05-18 15:12:40|712.69|695.59|711.58|694.48|713.27|696.17|711.58|694.48|18
1652886770000|2022-05-18 15:12:50|711.79|694.69|711.29|694.19|711.79|694.69|711.18|694.08|8
1652886780000|2022-05-18 15:13:00|711.31|694.21|711.3|694.2|711.5|694.4|711.1|694|14
1652886790000|2022-05-18 15:13:10|711.52|694.42|711.52|694.42|711.52|694.42|711.52|694.42|1
1652886800000|2022-05-18 15:13:20|711.55|694.45|711.57|694.47|711.57|694.47|711.55|694.45|2
1652886810000|2022-05-18 15:13:30|711.58|694.48|711.1|694|711.58|694.48|711.07|693.97|10
1652886820000|2022-05-18 15:13:40|711.12|694.02|711.1|694|711.26|694.16|711.1|694|12
1652886830000|2022-05-18 15:13:50|711.27|694.17|711.52|694.42|711.52|694.42|711.1|694|19
1652886840000|2022-05-18 15:14:00|711.5|694.4|711.48|694.38|711.5|694.4|711.13|694.03|7
1652886850000|2022-05-18 15:14:10|711.43|694.33|711.52|694.42|711.52|694.42|711.15|694.05|8
1652886860000|2022-05-18 15:14:20|711.58|694.48|711.55|694.45|711.91|694.81|711.55|694.45|8
1652886870000|2022-05-18 15:14:30|711.84|694.74|711.84|694.74|711.86|694.76|711.55|694.45|9
1652886880000|2022-05-18 15:14:40|711.85|694.75|711.53|694.43|712.01|694.91|711.5|694.4|15
1652886890000|2022-05-18 15:14:50|711.55|694.45|711.85|694.75|711.85|694.75|711.5|694.4|9
1652886900000|2022-05-18 15:15:00|711.63|694.53|711.97|694.87|711.97|694.87|711.53|694.43|9
1652886920000|2022-05-18 15:15:20|711.92|694.82|711.5|694.4|711.92|694.82|711.36|694.26|17
1652886930000|2022-05-18 15:15:30|711.53|694.43|711.5|694.4|712.11|695.01|711.5|694.4|26
1652886940000|2022-05-18 15:15:40|711.06|693.96|710.24|693.14|711.06|693.96|709.84|692.74|22
1652886950000|2022-05-18 15:15:50|710.34|693.24|711.83|694.73|711.83|694.73|710.34|693.24|20
1652886960000|2022-05-18 15:16:00|711.85|694.75|711.53|694.43|712.03|694.93|711.41|694.31|20
1652886970000|2022-05-18 15:16:10|711.46|694.36|710.52|693.42|711.46|694.36|710.52|693.42|23
1652886980000|2022-05-18 15:16:20|710.37|693.27|709.85|692.75|710.44|693.34|709.83|692.73|18
1652886990000|2022-05-18 15:16:30|709.64|692.54|709.71|692.61|709.71|692.61|709.61|692.51|8
1652887000000|2022-05-18 15:16:40|709.62|692.52|709.61|692.51|709.8|692.7|709.61|692.51|5
1652887010000|2022-05-18 15:16:50|709.37|692.27|709.06|691.96|709.37|692.27|709.05|691.95|4
1652887020000|2022-05-18 15:17:00|709.05|691.95|709.51|692.41|709.6|692.5|708.92|691.82|23
1652887030000|2022-05-18 15:17:10|709.46|692.36|710.05|692.95|710.05|692.95|709.37|692.27|16
1652887040000|2022-05-18 15:17:20|709.84|692.74|709.88|692.78|710.01|692.91|709.55|692.45|20
1652887050000|2022-05-18 15:17:30|709.94|692.84|708.82|691.72|710|692.9|708.82|691.72|21
1652887060000|2022-05-18 15:17:40|708.89|691.79|709.55|692.45|709.55|692.45|708.55|691.45|18
1652887070000|2022-05-18 15:17:50|709.31|692.21|709.45|692.35|709.45|692.35|708.95|691.85|17
1652887080000|2022-05-18 15:18:00|709.3|692.2|708.96|691.86|709.33|692.23|708.95|691.85|12
1652887090000|2022-05-18 15:18:10|709|691.9|708.57|691.47|709.08|691.98|708.55|691.45|15
1652887100000|2022-05-18 15:18:20|708.55|691.45|707.37|690.27|708.55|691.45|707.37|690.27|9
1652887110000|2022-05-18 15:18:30|707.46|690.36|707.46|690.36|707.61|690.51|707.46|690.36|3
1652887120000|2022-05-18 15:18:40|707.37|690.27|707.35|690.25|707.37|690.27|706.87|689.77|6
1652887130000|2022-05-18 15:18:50|706.87|689.77|707.04|689.94|707.04|689.94|706.55|689.45|6
1652887140000|2022-05-18 15:19:00|707.2|690.1|707.41|690.31|707.95|690.85|707.2|690.1|19
1652887150000|2022-05-18 15:19:10|707.38|690.28|706.99|689.89|707.41|690.31|706.96|689.86|13
1652887160000|2022-05-18 15:19:20|706.91|689.81|707.41|690.31|707.52|690.42|706.89|689.79|13
1652887170000|2022-05-18 15:19:30|707.44|690.34|705.93|688.83|707.44|690.34|705.93|688.83|15
1652887180000|2022-05-18 15:19:40|705.95|688.85|706.64|689.54|706.64|689.54|705.95|688.85|8
1652887190000|2022-05-18 15:19:50|706.57|689.47|706.42|689.32|706.83|689.73|706.32|689.22|17
1652887200000|2022-05-18 15:20:00|706.1|689|705.51|688.41|706.12|689.02|705.51|688.41|15
1652887210000|2022-05-18 15:20:10|705.32|688.22|705.28|688.18|705.32|688.22|704.82|687.72|5
1652887220000|2022-05-18 15:20:20|705.27|688.17|704.66|687.56|705.45|688.35|704.16|687.06|22
1652887230000|2022-05-18 15:20:30|704.39|687.29|704.11|687.01|704.77|687.67|704.11|687.01|15
1652887240000|2022-05-18 15:20:40|704.39|687.29|704.14|687.04|704.85|687.75|704.08|686.98|20
1652887250000|2022-05-18 15:20:50|704.16|687.06|704.96|687.86|704.99|687.89|704.16|687.06|21
1652887260000|2022-05-18 15:21:00|704.88|687.78|704.45|687.35|704.88|687.78|704.22|687.12|15
1652887270000|2022-05-18 15:21:10|704.09|686.99|703.59|686.49|704.09|686.99|703.59|686.49|4
1652887280000|2022-05-18 15:21:20|703.46|686.36|702.42|685.32|703.46|686.36|702.42|685.32|7
1652887290000|2022-05-18 15:21:30|702.08|684.98|701.95|684.85|702.08|684.98|701.49|684.39|25
1652887300000|2022-05-18 15:21:40|702.15|685.05|702.48|685.38|702.48|685.38|702.15|685.05|18
1652887310000|2022-05-18 15:21:50|702.4|685.3|702.36|685.26|702.48|685.38|702.23|685.13|9
1652887320000|2022-05-18 15:22:00|702.35|685.25|702.4|685.3|702.48|685.38|702.19|685.09|12
1652887330000|2022-05-18 15:22:10|702.36|685.26|703.89|686.79|703.98|686.88|702.36|685.26|20
1652887340000|2022-05-18 15:22:20|703.9|686.8|704.52|687.42|704.52|687.42|703.9|686.8|12
1652887350000|2022-05-18 15:22:30|704.42|687.32|704.45|687.35|704.52|687.42|704.13|687.03|16
1652887360000|2022-05-18 15:22:40|704.46|687.36|704.19|687.09|704.59|687.49|704.09|686.99|20
1652887370000|2022-05-18 15:22:50|704.09|686.99|702.28|685.18|704.12|687.02|702.28|685.18|18
1652887380000|2022-05-18 15:23:00|702.27|685.17|702.7|685.6|702.7|685.6|701.48|684.38|24
1652887390000|2022-05-18 15:23:10|702.69|685.59|702.84|685.74|702.84|685.74|702.15|685.05|21
1652887400000|2022-05-18 15:23:20|702.98|685.88|703.86|686.76|703.89|686.79|702.97|685.87|24
1652887410000|2022-05-18 15:23:30|703.87|686.77|704.13|687.03|704.45|687.35|703.87|686.77|12
1652887420000|2022-05-18 15:23:40|704.2|687.1|703.63|686.53|704.68|687.58|703.63|686.53|21
1652887430000|2022-05-18 15:23:50|703.6|686.5|703.05|685.95|703.97|686.87|703.05|685.95|19
1652887440000|2022-05-18 15:24:00|703.16|686.06|703.22|686.12|704.02|686.92|703.16|686.06|17
1652887450000|2022-05-18 15:24:10|703.24|686.14|703.2|686.1|703.76|686.66|703.2|686.1|18
1652887460000|2022-05-18 15:24:20|703.09|685.99|702.51|685.41|703.09|685.99|702.51|685.41|10
1652887470000|2022-05-18 15:24:30|702.25|685.15|703.22|686.12|703.48|686.38|702.25|685.15|17
1652887480000|2022-05-18 15:24:40|703.23|686.13|703.37|686.27|703.87|686.77|703.22|686.12|21
1652887490000|2022-05-18 15:24:50|703.32|686.22|704.54|687.44|704.87|687.77|703.29|686.19|24
1652887500000|2022-05-18 15:25:00|704.62|687.52|705.64|688.54|705.71|688.61|704.3|687.2|28
1652887510000|2022-05-18 15:25:10|705.73|688.63|706.32|689.22|706.81|689.71|705.73|688.63|24
1652887520000|2022-05-18 15:25:20|706.38|689.28|707.11|690.01|707.13|690.03|706.38|689.28|15
1652887530000|2022-05-18 15:25:30|707.12|690.02|707.47|690.37|707.84|690.74|707.12|690.02|13
1652887540000|2022-05-18 15:25:40|707.48|690.38|707.58|690.48|707.78|690.68|707.28|690.18|7
1652887550000|2022-05-18 15:25:50|707.14|690.04|706.57|689.47|707.16|690.06|706.24|689.14|14
1652887560000|2022-05-18 15:26:00|706.3|689.2|706.38|689.28|707|689.9|706.3|689.2|14
1652887570000|2022-05-18 15:26:10|706.36|689.26|705.96|688.86|706.36|689.26|705.37|688.27|19
1652887580000|2022-05-18 15:26:20|706.04|688.94|706.55|689.45|706.92|689.82|706.04|688.94|16
1652887590000|2022-05-18 15:26:30|706.42|689.32|705.59|688.49|706.42|689.32|705.59|688.49|12
1652887600000|2022-05-18 15:26:40|705.57|688.47|704.56|687.46|705.57|688.47|704.53|687.43|16
1652887610000|2022-05-18 15:26:50|704.64|687.54|704.14|687.04|705.07|687.97|704.14|687.04|19
1652887620000|2022-05-18 15:27:00|704.1|687|705.5|688.4|705.5|688.4|704.1|687|16
1652887630000|2022-05-18 15:27:10|705.73|688.63|706.09|688.99|706.09|688.99|705.23|688.13|18
1652887640000|2022-05-18 15:27:20|706.12|689.02|706.05|688.95|706.23|689.13|706.03|688.93|12
1652887650000|2022-05-18 15:27:30|706.04|688.94|705.91|688.81|706.12|689.02|705.91|688.81|7
1652887660000|2022-05-18 15:27:40|705.47|688.37|707.18|690.08|707.18|690.08|705.39|688.29|26
1652887670000|2022-05-18 15:27:50|707.24|690.14|707.88|690.78|707.89|690.79|707.23|690.13|12
1652887680000|2022-05-18 15:28:00|707.98|690.88|707.33|690.23|707.98|690.88|707.33|690.23|15
1652887690000|2022-05-18 15:28:10|707.19|690.09|707.24|690.14|707.3|690.2|707.17|690.07|11
1652887700000|2022-05-18 15:28:20|707.15|690.05|706.21|689.11|707.15|690.05|706.06|688.96|23
1652887710000|2022-05-18 15:28:30|706.22|689.12|706.52|689.42|706.73|689.63|706.21|689.11|19
1652887720000|2022-05-18 15:28:40|706.72|689.62|707.13|690.03|707.25|690.15|706.69|689.59|19
1652887730000|2022-05-18 15:28:50|707.14|690.04|706.81|689.71|707.94|690.84|706.81|689.71|21
1652887740000|2022-05-18 15:29:00|707.27|690.17|707.27|690.17|707.49|690.39|706.81|689.71|22
1652887750000|2022-05-18 15:29:10|707.24|690.14|706.73|689.63|707.24|690.14|706.08|688.98|11
1652887760000|2022-05-18 15:29:20|706.82|689.72|706.18|689.08|706.82|689.72|706.14|689.04|13
1652887770000|2022-05-18 15:29:30|706.17|689.07|705.28|688.18|706.17|689.07|705.28|688.18|11
1652887780000|2022-05-18 15:29:40|705.29|688.19|705.75|688.65|705.75|688.65|705.19|688.09|15
1652887790000|2022-05-18 15:29:50|705.77|688.67|706.15|689.05|706.15|689.05|705.3|688.2|21
1652887800000|2022-05-18 15:30:00|706.16|689.06|706.85|689.75|706.85|689.75|706.16|689.06|29
1652887810000|2022-05-18 15:30:10|706.87|689.77|705.2|688.1|706.92|689.82|705.2|688.1|28
1652887820000|2022-05-18 15:30:20|705.14|688.04|704.02|686.92|705.14|688.04|704.02|686.92|22
1652887830000|2022-05-18 15:30:30|704.01|686.91|704.17|687.07|704.81|687.71|703.88|686.78|17
1652887840000|2022-05-18 15:30:40|704.13|687.03|703.48|686.38|704.13|687.03|703.48|686.38|13
1652887850000|2022-05-18 15:30:50|703.45|686.35|703.13|686.03|703.76|686.66|703.13|686.03|19
1652887860000|2022-05-18 15:31:00|703.12|686.02|702.7|685.6|703.12|686.02|702.44|685.34|18
1652887870000|2022-05-18 15:31:10|702.56|685.46|702.77|685.67|702.77|685.67|702.4|685.3|18
1652887880000|2022-05-18 15:31:20|702.91|685.81|704.9|687.8|704.9|687.8|702.91|685.81|27
1652887890000|2022-05-18 15:31:30|704.89|687.79|706.33|689.23|706.33|689.23|704.89|687.79|24
1652887900000|2022-05-18 15:31:40|706.35|689.25|706.49|689.39|706.71|689.61|706.16|689.06|24
1652887910000|2022-05-18 15:31:50|706.51|689.41|706.55|689.45|706.85|689.75|706.51|689.41|8
1652887920000|2022-05-18 15:32:00|706.83|689.73|707.29|690.19|707.52|690.42|706.83|689.73|18
1652887930000|2022-05-18 15:32:10|707.1|690|707.86|690.76|707.86|690.76|707.1|690|15
1652887940000|2022-05-18 15:32:20|707.88|690.78|708.37|691.27|708.52|691.42|707.88|690.78|16
1652887950000|2022-05-18 15:32:30|708.34|691.24|708.28|691.18|708.34|691.24|708.15|691.05|9
1652887960000|2022-05-18 15:32:40|708.27|691.17|708.02|690.92|708.27|691.17|707.21|690.11|15
1652887970000|2022-05-18 15:32:50|708.04|690.94|708.41|691.31|708.67|691.57|708.04|690.94|20
1652887980000|2022-05-18 15:33:00|708.21|691.11|708.38|691.28|708.38|691.28|707.94|690.84|23
1652887990000|2022-05-18 15:33:10|708.4|691.3|709.5|692.4|709.76|692.66|708.18|691.08|20
1652888000000|2022-05-18 15:33:20|709.55|692.45|709.95|692.85|709.98|692.88|709.21|692.11|16
1652888010000|2022-05-18 15:33:30|709.54|692.44|709.25|692.15|709.56|692.46|709.21|692.11|9
1652888020000|2022-05-18 15:33:40|709.27|692.17|709.29|692.19|709.42|692.32|709.24|692.14|14
1652888030000|2022-05-18 15:33:50|709.27|692.17|709.29|692.19|709.29|692.19|709.27|692.17|2
1652888040000|2022-05-18 15:34:00|709.28|692.18|708.27|691.17|709.28|692.18|708.26|691.16|21
1652888050000|2022-05-18 15:34:10|708.26|691.16|708.72|691.62|708.97|691.87|708.26|691.16|13
1652888060000|2022-05-18 15:34:20|709.06|691.96|709.3|692.2|709.3|692.2|709.06|691.96|5
1652888070000|2022-05-18 15:34:30|709.38|692.28|709.38|692.28|709.5|692.4|709.14|692.04|8
1652888080000|2022-05-18 15:34:40|709.33|692.23|709.36|692.26|709.41|692.31|709.33|692.23|6
1652888090000|2022-05-18 15:34:50|709.38|692.28|710.11|693.01|710.11|693.01|709.33|692.23|20
1652888100000|2022-05-18 15:35:00|710.12|693.02|710|692.9|710.17|693.07|709.33|692.23|15
1652888110000|2022-05-18 15:35:10|710.02|692.92|709.59|692.49|710.12|693.02|709.34|692.24|17
1652888120000|2022-05-18 15:35:20|709.76|692.66|709.61|692.51|709.76|692.66|709.45|692.35|10
1652888130000|2022-05-18 15:35:30|709.97|692.87|710.12|693.02|710.12|693.02|709.97|692.87|8
1652888140000|2022-05-18 15:35:40|710.13|693.03|710.23|693.13|710.23|693.13|710.13|693.03|4
1652888150000|2022-05-18 15:35:50|710.48|693.38|711.06|693.96|711.06|693.96|710.48|693.38|7
1652888160000|2022-05-18 15:36:00|710.63|693.53|710.46|693.36|711.03|693.93|710.31|693.21|13
1652888170000|2022-05-18 15:36:10|710.37|693.27|710.49|693.39|710.49|693.39|710.37|693.27|3
1652888180000|2022-05-18 15:36:20|710.53|693.43|710.28|693.18|710.53|693.43|710.28|693.18|5
1652888190000|2022-05-18 15:36:30|709.3|692.2|709.48|692.38|709.75|692.65|709.3|692.2|8
1652888200000|2022-05-18 15:36:40|709.62|692.52|709.82|692.72|709.97|692.87|709.52|692.42|13
1652888210000|2022-05-18 15:36:50|709.69|692.59|709.41|692.31|709.79|692.69|709.31|692.21|10
1652888220000|2022-05-18 15:37:00|709.43|692.33|709.47|692.37|709.68|692.58|709.43|692.33|9
1652888230000|2022-05-18 15:37:10|709.44|692.34|709.28|692.18|709.44|692.34|709.06|691.96|5
1652888250000|2022-05-18 15:37:30|709.42|692.32|709.61|692.51|709.99|692.89|709.42|692.32|7
1652888260000|2022-05-18 15:37:40|709.98|692.88|709.93|692.83|709.99|692.89|709.61|692.51|7
1652888270000|2022-05-18 15:37:50|709.61|692.51|709.43|692.33|709.61|692.51|709.29|692.19|6
1652888280000|2022-05-18 15:38:00|709.55|692.45|709.55|692.45|709.86|692.76|709.52|692.42|7
1652888290000|2022-05-18 15:38:10|709.93|692.83|709.55|692.45|709.93|692.83|709.55|692.45|2
1652888300000|2022-05-18 15:38:20|709.44|692.34|709.55|692.45|709.55|692.45|709.44|692.34|3
1652888310000|2022-05-18 15:38:30|709.38|692.28|709.4|692.3|709.4|692.3|709.38|692.28|2
1652888320000|2022-05-18 15:38:40|709.47|692.37|709.54|692.44|709.54|692.44|709.47|692.37|3
1652888350000|2022-05-18 15:39:10|709.15|692.05|708.29|691.19|709.15|692.05|708.29|691.19|8
1652888360000|2022-05-18 15:39:20|708.23|691.13|707.8|690.7|708.23|691.13|707.79|690.69|7
1652888370000|2022-05-18 15:39:30|707.97|690.87|708.3|691.2|708.36|691.26|707.88|690.78|11
1652888380000|2022-05-18 15:39:40|708.21|691.11|707.92|690.82|708.21|691.11|707.34|690.24|21
1652888390000|2022-05-18 15:39:50|707.9|690.8|707.07|689.97|707.9|690.8|707.07|689.97|14
1652888400000|2022-05-18 15:40:00|707.05|689.95|706.76|689.66|707.18|690.08|706.66|689.56|16
1652888410000|2022-05-18 15:40:10|706.73|689.63|705.93|688.83|706.73|689.63|705.93|688.83|10
1652888420000|2022-05-18 15:40:20|705.91|688.81|705.38|688.28|705.91|688.81|705.38|688.28|10
1652888430000|2022-05-18 15:40:30|705.01|687.91|704.32|687.22|705.09|687.99|704.32|687.22|7
1652888440000|2022-05-18 15:40:40|704.6|687.5|704.16|687.06|704.61|687.51|704.16|687.06|7
1652888450000|2022-05-18 15:40:50|704.34|687.24|704.99|687.89|704.99|687.89|704.16|687.06|13
1652888460000|2022-05-18 15:41:00|704.98|687.88|706.13|689.03|706.14|689.04|704.98|687.88|20
1652888470000|2022-05-18 15:41:10|706.45|689.35|708.07|690.97|708.07|690.97|706.45|689.35|25
1652888480000|2022-05-18 15:41:20|708.06|690.96|707.53|690.43|708.06|690.96|707.53|690.43|4
1652888490000|2022-05-18 15:41:30|707.58|690.48|707.58|690.48|707.6|690.5|707.26|690.16|11
1652888500000|2022-05-18 15:41:40|707.9|690.8|707.55|690.45|708.03|690.93|707.55|690.45|5
1652888520000|2022-05-18 15:42:00|707.23|690.13|707.12|690.02|707.23|690.13|706.64|689.54|11
1652888530000|2022-05-18 15:42:10|707.13|690.03|707.42|690.32|707.78|690.68|707.13|690.03|14
1652888540000|2022-05-18 15:42:20|707.35|690.25|707.35|690.25|707.35|690.25|707.33|690.23|3
1652888550000|2022-05-18 15:42:30|707.44|690.34|707.56|690.46|707.96|690.86|707.44|690.34|12
1652888560000|2022-05-18 15:42:40|707.2|690.1|707.44|690.34|707.8|690.7|707.2|690.1|15
1652888570000|2022-05-18 15:42:50|707.49|690.39|707.51|690.41|707.98|690.88|707.25|690.15|21
1652888580000|2022-05-18 15:43:00|707.54|690.44|706.3|689.2|707.54|690.44|706.26|689.16|18
1652888590000|2022-05-18 15:43:10|706.41|689.31|706.24|689.14|706.41|689.31|706.24|689.14|4
1652888600000|2022-05-18 15:43:20|706.26|689.16|706.24|689.14|706.26|689.16|706.17|689.07|10
1652888610000|2022-05-18 15:43:30|706.18|689.08|706.23|689.13|706.39|689.29|706.02|688.92|17
1652888620000|2022-05-18 15:43:40|706.21|689.11|706.12|689.02|706.52|689.42|706.07|688.97|12
1652888630000|2022-05-18 15:43:50|706.1|689|705.26|688.16|706.15|689.05|705.26|688.16|16
1652888640000|2022-05-18 15:44:00|705.5|688.4|706.13|689.03|706.17|689.07|705.43|688.33|15
1652888650000|2022-05-18 15:44:10|706.12|689.02|706.23|689.13|706.31|689.21|706.03|688.93|8
1652888660000|2022-05-18 15:44:20|706.11|689.01|705.28|688.18|706.17|689.07|705.28|688.18|16
1652888670000|2022-05-18 15:44:30|705.37|688.27|705.53|688.43|705.53|688.43|705.27|688.17|6
1652888680000|2022-05-18 15:44:40|705.54|688.44|706.2|689.1|706.2|689.1|705.54|688.44|16
1652888690000|2022-05-18 15:44:50|706.21|689.11|706.28|689.18|706.31|689.21|706.21|689.11|5
1652888700000|2022-05-18 15:45:00|706.25|689.15|707.01|689.91|707.04|689.94|706.05|688.95|18
1652888710000|2022-05-18 15:45:10|707.04|689.94|707|689.9|707.25|690.15|706.8|689.7|13
1652888720000|2022-05-18 15:45:20|707.01|689.91|706.21|689.11|707.01|689.91|706.21|689.11|11
1652888730000|2022-05-18 15:45:30|706.19|689.09|706.12|689.02|706.19|689.09|706.11|689.01|4
1652888740000|2022-05-18 15:45:40|706.1|689|705.16|688.06|706.1|689|705.16|688.06|13
1652888750000|2022-05-18 15:45:50|705.15|688.05|704.04|686.94|705.15|688.05|704.04|686.94|14
1652888760000|2022-05-18 15:46:00|704.18|687.08|704.91|687.81|704.91|687.81|704.18|687.08|11
1652888770000|2022-05-18 15:46:10|705|687.9|705.57|688.47|705.99|688.89|704.95|687.85|21
1652888780000|2022-05-18 15:46:20|705.61|688.51|705.7|688.6|705.99|688.89|705.47|688.37|20
1652888790000|2022-05-18 15:46:30|705.69|688.59|706.14|689.04|706.14|689.04|705.26|688.16|21
1652888800000|2022-05-18 15:46:40|706.24|689.14|706.41|689.31|706.66|689.56|706.22|689.12|16
1652888810000|2022-05-18 15:46:50|706.44|689.34|706.36|689.26|707|689.9|706.33|689.23|14
1652888820000|2022-05-18 15:47:00|706.44|689.34|706.21|689.11|706.87|689.77|706.21|689.11|18
1652888830000|2022-05-18 15:47:10|706.19|689.09|705.2|688.1|706.19|689.09|705.19|688.09|13
1652888840000|2022-05-18 15:47:20|705.22|688.12|705.59|688.49|705.65|688.55|705.22|688.12|23
1652888850000|2022-05-18 15:47:30|705.6|688.5|705.52|688.42|705.6|688.5|705.14|688.04|21
1652888860000|2022-05-18 15:47:40|705.58|688.48|706.15|689.05|706.28|689.18|705.58|688.48|9
1652888870000|2022-05-18 15:47:50|706.03|688.93|705.74|688.64|706.03|688.93|705.58|688.48|14
1652888880000|2022-05-18 15:48:00|705.58|688.48|705.94|688.84|706.01|688.91|705.34|688.24|21
1652888890000|2022-05-18 15:48:10|705.91|688.81|705.9|688.8|705.95|688.85|705.85|688.75|7
1652888900000|2022-05-18 15:48:20|705.91|688.81|706.08|688.98|706.08|688.98|705.91|688.81|6
1652888910000|2022-05-18 15:48:30|706.18|689.08|706.21|689.11|706.28|689.18|706.09|688.99|12
1652888920000|2022-05-18 15:48:40|706.25|689.15|706.9|689.8|706.96|689.86|706.25|689.15|13
1652888930000|2022-05-18 15:48:50|706.57|689.47|706.09|688.99|706.57|689.47|706.09|688.99|10
1652888940000|2022-05-18 15:49:00|705.58|688.48|705.37|688.27|705.74|688.64|705.09|687.99|16
1652888950000|2022-05-18 15:49:10|705.23|688.13|705.38|688.28|705.38|688.28|705.23|688.13|5
1652888960000|2022-05-18 15:49:20|705.37|688.27|706.18|689.08|706.18|689.08|705.28|688.18|20
1652888970000|2022-05-18 15:49:30|706.19|689.09|706.2|689.1|706.2|689.1|706.19|689.09|2
1652888980000|2022-05-18 15:49:40|706.15|689.05|705.1|688|706.15|689.05|705.1|688|13
1652888990000|2022-05-18 15:49:50|705.04|687.94|705.35|688.25|705.35|688.25|704.96|687.86|12
1652889000000|2022-05-18 15:50:00|705.33|688.23|704.77|687.67|705.35|688.25|704.66|687.56|9
1652889010000|2022-05-18 15:50:10|704.81|687.71|704.66|687.56|705.08|687.98|704.66|687.56|10
1652889020000|2022-05-18 15:50:20|704.78|687.68|704.66|687.56|704.78|687.68|704.66|687.56|2
1652889030000|2022-05-18 15:50:30|704.12|687.02|705.09|687.99|705.09|687.99|704.03|686.93|13
1652889040000|2022-05-18 15:50:40|705.07|687.97|704.51|687.41|705.07|687.97|704.3|687.2|15
1652889050000|2022-05-18 15:50:50|704.57|687.47|705.1|688|705.1|688|704.28|687.18|14
1652889060000|2022-05-18 15:51:00|705.17|688.07|705.21|688.11|705.78|688.68|705.17|688.07|19
1652889070000|2022-05-18 15:51:10|705.18|688.08|704.22|687.12|705.18|688.08|704.17|687.07|12
1652889080000|2022-05-18 15:51:20|704.21|687.11|704.12|687.02|704.66|687.56|704.12|687.02|13
1652889090000|2022-05-18 15:51:30|703.93|686.83|703.89|686.79|703.93|686.83|703.68|686.58|11
1652889100000|2022-05-18 15:51:40|704|686.9|703.46|686.36|704|686.9|703.46|686.36|3
1652889110000|2022-05-18 15:51:50|703.45|686.35|703.38|686.28|703.45|686.35|703.37|686.27|16
1652889120000|2022-05-18 15:52:00|703.37|686.27|702.45|685.35|703.46|686.36|702.45|685.35|18
1652889130000|2022-05-18 15:52:10|702.65|685.55|702.31|685.21|703|685.9|702.31|685.21|16
1652889140000|2022-05-18 15:52:20|702.38|685.28|702.21|685.11|703.01|685.91|702.21|685.11|12
1652889150000|2022-05-18 15:52:30|702.2|685.1|702.21|685.11|702.21|685.11|702.11|685.01|7
1652889160000|2022-05-18 15:52:40|702.19|685.09|702.07|684.97|702.19|685.09|702.07|684.97|5
1652889170000|2022-05-18 15:52:50|702.12|685.02|702.41|685.31|702.41|685.31|702.1|685|5
1652889180000|2022-05-18 15:53:00|702.24|685.14|702.11|685.01|702.24|685.14|702.09|684.99|11
1652889190000|2022-05-18 15:53:10|702.12|685.02|702.22|685.12|702.63|685.53|702.12|685.02|10
1652889200000|2022-05-18 15:53:20|702.2|685.1|701.15|684.05|702.2|685.1|701.15|684.05|21
1652889210000|2022-05-18 15:53:30|701.08|683.98|700.92|683.82|701.08|683.98|700.92|683.82|10
1652889220000|2022-05-18 15:53:40|700.66|683.56|700.17|683.07|700.66|683.56|700|682.9|15
1652889230000|2022-05-18 15:53:50|700.1|683|700.8|683.7|700.8|683.7|699.94|682.84|10
1652889240000|2022-05-18 15:54:00|700.96|683.86|702.06|684.96|702.06|684.96|700.94|683.84|20
1652889250000|2022-05-18 15:54:10|702.04|684.94|701|683.9|702.04|684.94|701|683.9|14
1652889260000|2022-05-18 15:54:20|700.95|683.85|700.14|683.04|700.96|683.86|700.14|683.04|10
1652889270000|2022-05-18 15:54:30|700.16|683.06|700.48|683.38|700.48|683.38|700.06|682.96|12
1652889280000|2022-05-18 15:54:40|700.25|683.15|700.16|683.06|700.46|683.36|700.16|683.06|8
1652889290000|2022-05-18 15:54:50|700.12|683.02|699.85|682.75|700.12|683.02|699.61|682.51|7
1652889300000|2022-05-18 15:55:00|699.87|682.77|700.37|683.27|700.57|683.47|699.87|682.77|20
1652889310000|2022-05-18 15:55:10|700.33|683.23|700.6|683.5|700.6|683.5|700.33|683.23|6
1652889330000|2022-05-18 15:55:30|701.02|683.92|701.82|684.72|701.86|684.76|701|683.9|12
1652889340000|2022-05-18 15:55:40|701.76|684.66|701.57|684.47|701.77|684.67|700.96|683.86|21
1652889350000|2022-05-18 15:55:50|701.28|684.18|700.92|683.82|701.28|684.18|700.92|683.82|8
1652889360000|2022-05-18 15:56:00|701.09|683.99|701.16|684.06|701.38|684.28|700.98|683.88|10
1652889370000|2022-05-18 15:56:10|701.17|684.07|701.18|684.08|701.2|684.1|701.17|684.07|3
1652889380000|2022-05-18 15:56:20|701.2|684.1|701.91|684.81|701.91|684.81|701.2|684.1|14
1652889390000|2022-05-18 15:56:30|701.98|684.88|702.11|685.01|702.91|685.81|701.98|684.88|16
1652889400000|2022-05-18 15:56:40|702.01|684.91|702.02|684.92|702.02|684.92|701.59|684.49|12
1652889410000|2022-05-18 15:56:50|702.01|684.91|701.05|683.95|702.01|684.91|701.05|683.95|11
1652889420000|2022-05-18 15:57:00|701.07|683.97|701.8|684.7|701.96|684.86|701.07|683.97|16
1652889430000|2022-05-18 15:57:10|701.82|684.72|703.26|686.16|703.26|686.16|701.82|684.72|26
1652889440000|2022-05-18 15:57:20|703.8|686.7|703.24|686.14|703.8|686.7|703.24|686.14|14
1652889450000|2022-05-18 15:57:30|703.27|686.17|703.45|686.35|703.74|686.64|703.27|686.17|14
1652889460000|2022-05-18 15:57:40|703.47|686.37|703.43|686.33|703.93|686.83|703.19|686.09|19
1652889470000|2022-05-18 15:57:50|703.45|686.35|703.48|686.38|703.74|686.64|703.45|686.35|6
1652889480000|2022-05-18 15:58:00|703.62|686.52|703.21|686.11|703.92|686.82|703.21|686.11|15
1652889490000|2022-05-18 15:58:10|703.19|686.09|703.19|686.09|703.19|686.09|703.16|686.06|3
1652889500000|2022-05-18 15:58:20|703.25|686.15|703.23|686.13|703.25|686.15|703.21|686.11|4
1652889510000|2022-05-18 15:58:30|703.25|686.15|702.77|685.67|703.52|686.42|702.77|685.67|14
1652889520000|2022-05-18 15:58:40|702.41|685.31|702.27|685.17|702.43|685.33|702.2|685.1|14
1652889530000|2022-05-18 15:58:50|702.28|685.18|703.26|686.16|703.26|686.16|702.28|685.18|11
1652889540000|2022-05-18 15:59:00|703.25|686.15|704.04|686.94|704.05|686.95|703.25|686.15|18
1652889550000|2022-05-18 15:59:10|704.06|686.96|705.18|688.08|705.18|688.08|704.04|686.94|18
1652889560000|2022-05-18 15:59:20|705.22|688.12|704.27|687.17|705.25|688.15|704.27|687.17|13
1652889570000|2022-05-18 15:59:30|704.17|687.07|703.27|686.17|704.17|687.07|703.27|686.17|8
1652889580000|2022-05-18 15:59:40|703.31|686.21|703.27|686.17|703.31|686.21|703.27|686.17|2
1652889590000|2022-05-18 15:59:50|703.28|686.18|703.27|686.17|703.28|686.18|703.27|686.17|2
1652889600000|2022-05-18 16:00:00|703.2|686.1|703.16|686.06|703.21|686.11|703.16|686.06|4
1652889610000|2022-05-18 16:00:10|703.09|685.99|702.09|684.99|703.14|686.04|702.09|684.99|14
1652889620000|2022-05-18 16:00:20|702.08|684.98|702.31|685.21|703|685.9|702.08|684.98|17
1652889630000|2022-05-18 16:00:30|702.33|685.23|704.16|687.06|704.16|687.06|702.33|685.23|14
1652889640000|2022-05-18 16:00:40|704.3|687.2|705.02|687.92|705.16|688.06|704.3|687.2|16
1652889650000|2022-05-18 16:00:50|705.05|687.95|705.79|688.69|705.79|688.69|705.04|687.94|9
1652889660000|2022-05-18 16:01:00|705.8|688.7|704.15|687.05|705.81|688.71|704.15|687.05|14
1652889670000|2022-05-18 16:01:10|703.57|686.47|704.01|686.91|704.05|686.95|703.27|686.17|21
1652889680000|2022-05-18 16:01:20|703.68|686.58|704.14|687.04|704.16|687.06|703.38|686.28|15
1652889690000|2022-05-18 16:01:30|704.09|686.99|704.56|687.46|705.04|687.94|704.09|686.99|14
1652889700000|2022-05-18 16:01:40|704.45|687.35|704.05|686.95|704.45|687.35|704.05|686.95|10
1652889710000|2022-05-18 16:01:50|704.02|686.92|703.95|686.85|704.02|686.92|703.27|686.17|12
1652889720000|2022-05-18 16:02:00|703.99|686.89|703.41|686.31|703.99|686.89|703.34|686.24|15
1652889730000|2022-05-18 16:02:10|703.34|686.24|703.19|686.09|703.49|686.39|703.03|685.93|14
1652889740000|2022-05-18 16:02:20|703.18|686.08|702.42|685.32|703.18|686.08|702.17|685.07|12
1652889750000|2022-05-18 16:02:30|702.36|685.26|702.17|685.07|702.62|685.52|702.17|685.07|12
1652889760000|2022-05-18 16:02:40|702.08|684.98|702.11|685.01|702.15|685.05|701.55|684.45|16
1652889770000|2022-05-18 16:02:50|702.16|685.06|701.92|684.82|702.16|685.06|701.92|684.82|10
1652889780000|2022-05-18 16:03:00|701.46|684.36|701.23|684.13|701.54|684.44|701.21|684.11|21
1652889790000|2022-05-18 16:03:10|701.28|684.18|701.04|683.94|701.28|684.18|701.04|683.94|11
1652889800000|2022-05-18 16:03:20|701.01|683.91|701.3|684.2|701.65|684.55|700.73|683.63|23
1652889810000|2022-05-18 16:03:30|701.32|684.22|701.86|684.76|701.98|684.88|701.32|684.22|24
1652889820000|2022-05-18 16:03:40|701.83|684.73|702.11|685.01|702.11|685.01|701.38|684.28|18
1652889830000|2022-05-18 16:03:50|702.09|684.99|701.97|684.87|702.09|684.99|701.96|684.86|10
1652889840000|2022-05-18 16:04:00|701.96|684.86|703.07|685.97|703.07|685.97|701.96|684.86|12
1652889850000|2022-05-18 16:04:10|702.66|685.56|702.49|685.39|702.98|685.88|702.49|685.39|10
1652889860000|2022-05-18 16:04:20|702.39|685.29|701.19|684.09|702.39|685.29|701.19|684.09|8
1652889870000|2022-05-18 16:04:30|701.36|684.26|701.28|684.18|701.36|684.26|701.19|684.09|5
1652889890000|2022-05-18 16:04:50|701.27|684.17|701.16|684.06|701.27|684.17|701.01|683.91|15
1652889900000|2022-05-18 16:05:00|701.14|684.04|700.25|683.15|701.14|684.04|700.25|683.15|11
1652889910000|2022-05-18 16:05:10|700.2|683.1|700.07|682.97|700.2|683.1|700.06|682.96|13
1652889920000|2022-05-18 16:05:20|700.09|682.99|702.91|685.81|703.02|685.92|700.09|682.99|26
1652889930000|2022-05-18 16:05:30|702.93|685.83|702.06|684.96|703.01|685.91|701.98|684.88|15
1652889940000|2022-05-18 16:05:40|701.99|684.89|700.73|683.63|701.99|684.89|700.14|683.04|16
1652889950000|2022-05-18 16:05:50|700.71|683.61|700.5|683.4|700.87|683.77|700.28|683.18|12
1652889960000|2022-05-18 16:06:00|700.48|683.38|700.81|683.71|700.81|683.71|700.48|683.38|4
1652889970000|2022-05-18 16:06:10|700.8|683.7|700.75|683.65|700.8|683.7|700.75|683.65|3
1652889980000|2022-05-18 16:06:20|700.77|683.67|700.27|683.17|700.77|683.67|700.27|683.17|6
1652889990000|2022-05-18 16:06:30|700.23|683.13|699.99|682.89|700.23|683.13|699.99|682.89|6
1652890000000|2022-05-18 16:06:40|699.98|682.88|699.9|682.8|699.98|682.88|699.61|682.51|18
1652890010000|2022-05-18 16:06:50|699.88|682.78|699.85|682.75|699.93|682.83|699.84|682.74|6
1652890020000|2022-05-18 16:07:00|700.03|682.93|699.82|682.72|700.03|682.93|699.82|682.72|9
1652890030000|2022-05-18 16:07:10|699.97|682.87|700.43|683.33|700.43|683.33|699.84|682.74|20
1652890040000|2022-05-18 16:07:20|700.79|683.69|700.13|683.03|700.92|683.82|700.13|683.03|16
1652890050000|2022-05-18 16:07:30|700.08|682.98|699.88|682.78|700.09|682.99|699.87|682.77|12
1652890060000|2022-05-18 16:07:40|699.89|682.79|700.15|683.05|700.23|683.13|699.88|682.78|11
1652890070000|2022-05-18 16:07:50|700.02|682.92|699.76|682.66|700.14|683.04|699.76|682.66|8
1652890080000|2022-05-18 16:08:00|699.61|682.51|698.6|681.5|699.61|682.51|698.55|681.45|8
1652890090000|2022-05-18 16:08:10|698.89|681.79|699.33|682.23|699.67|682.57|698.89|681.79|14
1652890100000|2022-05-18 16:08:20|699.45|682.35|699.24|682.14|700.01|682.91|699.24|682.14|16
1652890110000|2022-05-18 16:08:30|699.36|682.26|699.3|682.2|699.36|682.26|699.28|682.18|9
1652890120000|2022-05-18 16:08:40|699.31|682.21|699.52|682.42|699.53|682.43|699.31|682.21|15
1652890130000|2022-05-18 16:08:50|699.73|682.63|699.47|682.37|699.88|682.78|699.47|682.37|5
1652890140000|2022-05-18 16:09:00|699.2|682.1|698.76|681.66|699.47|682.37|698.76|681.66|13
1652890150000|2022-05-18 16:09:10|698.98|681.88|699.15|682.05|699.17|682.07|698.58|681.48|16
1652890160000|2022-05-18 16:09:20|699.19|682.09|699.22|682.12|699.22|682.12|698.71|681.61|11
1652890170000|2022-05-18 16:09:30|699.27|682.17|699.27|682.17|699.27|682.17|699.27|682.17|1
1652890180000|2022-05-18 16:09:40|699.48|682.38|699.24|682.14|699.53|682.43|699.24|682.14|5
1652890190000|2022-05-18 16:09:50|699.33|682.23|699.51|682.41|699.53|682.43|699.3|682.2|9
1652890200000|2022-05-18 16:10:00|699.43|682.33|699.47|682.37|699.51|682.41|699.36|682.26|7
1652890210000|2022-05-18 16:10:10|699.01|681.91|698.57|681.47|699.01|681.91|698.55|681.45|4
1652890220000|2022-05-18 16:10:20|698.74|681.64|698.57|681.47|698.85|681.75|698.57|681.47|8
1652890230000|2022-05-18 16:10:30|698.82|681.72|699.33|682.23|699.33|682.23|698.57|681.47|13
1652890240000|2022-05-18 16:10:40|699.3|682.2|698.9|681.8|699.31|682.21|698.57|681.47|12
1652890250000|2022-05-18 16:10:50|698.91|681.81|698.59|681.49|698.93|681.83|698.59|681.49|7
1652890260000|2022-05-18 16:11:00|698.57|681.47|698.84|681.74|698.84|681.74|698.12|681.02|15
1652890270000|2022-05-18 16:11:10|698.57|681.47|699.3|682.2|699.39|682.29|698.57|681.47|18
1652890280000|2022-05-18 16:11:20|699.34|682.24|698.32|681.22|699.34|682.24|698.23|681.13|8
1652890290000|2022-05-18 16:11:30|698.02|680.92|696.97|679.87|698.02|680.92|696.05|678.95|18
1652890300000|2022-05-18 16:11:40|697|679.9|697.39|680.29|697.94|680.84|697|679.9|17
1652890310000|2022-05-18 16:11:50|697.42|680.32|697.46|680.36|697.93|680.83|697.12|680.02|15
1652890320000|2022-05-18 16:12:00|697.48|680.38|697.27|680.17|697.97|680.87|697.1|680|18
1652890330000|2022-05-18 16:12:10|697.13|680.03|696.2|679.1|697.13|680.03|696.17|679.07|11
1652890340000|2022-05-18 16:12:20|696.21|679.11|696.09|678.99|696.22|679.12|696.05|678.95|9
1652890350000|2022-05-18 16:12:30|696.04|678.94|694.09|676.99|696.05|678.95|693.71|676.61|21
1652890360000|2022-05-18 16:12:40|694.08|676.98|695.12|678.02|695.4|678.3|694.08|676.98|28
1652890370000|2022-05-18 16:12:50|695.14|678.04|695.28|678.18|695.28|678.18|694.65|677.55|16
1652890380000|2022-05-18 16:13:00|695.37|678.27|696.28|679.18|696.28|679.18|695.17|678.07|22
1652890390000|2022-05-18 16:13:10|696.3|679.2|696.31|679.21|696.31|679.21|696.07|678.97|7
1652890400000|2022-05-18 16:13:20|696.33|679.23|697.36|680.26|697.36|680.26|696.33|679.23|15
1652890410000|2022-05-18 16:13:30|697.33|680.23|697.71|680.61|697.71|680.61|697.28|680.18|19
1652890420000|2022-05-18 16:13:40|697.73|680.63|697.71|680.61|698.01|680.91|697.52|680.42|13
1652890430000|2022-05-18 16:13:50|697.78|680.68|697.96|680.86|698.37|681.27|697.78|680.68|10
1652890440000|2022-05-18 16:14:00|698.01|680.91|698.24|681.14|698.39|681.29|698.01|680.91|9
1652890450000|2022-05-18 16:14:10|698.27|681.17|699.13|682.03|699.13|682.03|698.27|681.17|15
1652890460000|2022-05-18 16:14:20|699.29|682.19|702.15|685.05|702.15|685.05|699.29|682.19|23
1652890470000|2022-05-18 16:14:30|702.23|685.13|703.74|686.64|703.74|686.64|702.1|685|19
1652890480000|2022-05-18 16:14:40|703.79|686.69|703.31|686.21|704.28|687.18|703.07|685.97|20
1652890490000|2022-05-18 16:14:50|703.34|686.24|704.86|687.76|704.86|687.76|703.34|686.24|17
1652890500000|2022-05-18 16:15:00|704.92|687.82|703.13|686.03|704.92|687.82|703.13|686.03|23
1652890510000|2022-05-18 16:15:10|703.09|685.99|705.44|688.34|705.44|688.34|703.09|685.99|20
1652890520000|2022-05-18 16:15:20|705.57|688.47|706.34|689.24|706.64|689.54|705.57|688.47|21
1652890530000|2022-05-18 16:15:30|706.33|689.23|706.35|689.25|706.85|689.75|706.33|689.23|14
1652890540000|2022-05-18 16:15:40|706.6|689.5|708.51|691.41|708.51|691.41|706.6|689.5|19
1652890550000|2022-05-18 16:15:50|708.52|691.42|708.1|691|708.76|691.66|708.1|691|13
1652890560000|2022-05-18 16:16:00|708.25|691.15|707.61|690.51|708.67|691.57|707.61|690.51|18
1652890570000|2022-05-18 16:16:10|707.54|690.44|707.58|690.48|707.58|690.48|707.17|690.07|11
1652890580000|2022-05-18 16:16:20|707.57|690.47|707.82|690.72|707.85|690.75|707.3|690.2|17
1652890590000|2022-05-18 16:16:30|707.75|690.65|708.66|691.56|708.67|691.57|707.75|690.65|16
1652890600000|2022-05-18 16:16:40|708.69|691.59|709.48|692.38|709.48|692.38|708.69|691.59|15
1652890610000|2022-05-18 16:16:50|710.05|692.95|711.91|694.81|711.91|694.81|710.05|692.95|24
1652890620000|2022-05-18 16:17:00|711.83|694.73|711.29|694.19|713.12|696.02|711.24|694.14|27
1652890630000|2022-05-18 16:17:10|711.24|694.14|711.18|694.08|711.32|694.22|710.3|693.2|20
1652890640000|2022-05-18 16:17:20|711.21|694.11|712.9|695.8|712.96|695.86|711.21|694.11|14
1652890650000|2022-05-18 16:17:30|712.93|695.83|712.92|695.82|712.93|695.83|712.1|695|17
1652890660000|2022-05-18 16:17:40|712.91|695.81|712.21|695.11|712.92|695.82|712.18|695.08|23
1652890670000|2022-05-18 16:17:50|712.19|695.09|711.2|694.1|712.19|695.09|711.18|694.08|11
1652890680000|2022-05-18 16:18:00|711.21|694.11|710.71|693.61|711.21|694.11|710.3|693.2|18
1652890690000|2022-05-18 16:18:10|710.26|693.16|709.35|692.25|710.27|693.17|709.35|692.25|16
1652890700000|2022-05-18 16:18:20|709.31|692.21|710.02|692.92|710.1|693|709.24|692.14|10
1652890710000|2022-05-18 16:18:30|709.74|692.64|709.24|692.14|709.88|692.78|709.24|692.14|7
1652890720000|2022-05-18 16:18:40|709.23|692.13|709.24|692.14|709.24|692.14|709.23|692.13|2
1652890730000|2022-05-18 16:18:50|709.17|692.07|709.27|692.17|709.29|692.19|708.63|691.53|13
1652890740000|2022-05-18 16:19:00|709.12|692.02|708.4|691.3|709.12|692.02|708.4|691.3|18
1652890750000|2022-05-18 16:19:10|708.23|691.13|709.13|692.03|709.13|692.03|708.23|691.13|12
1652890760000|2022-05-18 16:19:20|709.18|692.08|709.79|692.69|709.98|692.88|709.18|692.08|11
1652890770000|2022-05-18 16:19:30|709.59|692.49|709.27|692.17|710.04|692.94|709.27|692.17|13
1652890780000|2022-05-18 16:19:40|709.84|692.74|709.82|692.72|709.89|692.79|709.34|692.24|18
1652890790000|2022-05-18 16:19:50|709.83|692.73|709.59|692.49|709.97|692.87|709.59|692.49|13
1652890800000|2022-05-18 16:20:00|709.47|692.37|709.43|692.33|709.8|692.7|709.43|692.33|20
1652890810000|2022-05-18 16:20:10|709.44|692.34|709.43|692.33|709.68|692.58|709.43|692.33|7
1652890820000|2022-05-18 16:20:20|709.15|692.05|708.77|691.67|709.15|692.05|708.34|691.24|17
1652890830000|2022-05-18 16:20:30|708.59|691.49|708.29|691.19|709|691.9|708.29|691.19|14
1652890840000|2022-05-18 16:20:40|708.34|691.24|709.02|691.92|709.04|691.94|708.34|691.24|21
1652890850000|2022-05-18 16:20:50|709.06|691.96|709.61|692.51|709.99|692.89|709.06|691.96|25
1652890860000|2022-05-18 16:21:00|709.37|692.27|708.47|691.37|709.37|692.27|708.47|691.37|13
1652890870000|2022-05-18 16:21:10|708.45|691.35|706.57|689.47|708.45|691.35|706.57|689.47|13
1652890880000|2022-05-18 16:21:20|706.55|689.45|707.08|689.98|707.08|689.98|706.26|689.16|17
1652890890000|2022-05-18 16:21:30|707.67|690.57|707.35|690.25|708.17|691.07|707.35|690.25|20
1652890900000|2022-05-18 16:21:40|707.4|690.3|707.43|690.33|708.09|690.99|707.35|690.25|28
1652890910000|2022-05-18 16:21:50|707.45|690.35|706.29|689.19|707.45|690.35|706.29|689.19|15
1652890920000|2022-05-18 16:22:00|706.39|689.29|707.43|690.33|707.43|690.33|706.29|689.19|19
1652890930000|2022-05-18 16:22:10|707.46|690.36|706.96|689.86|707.72|690.62|706.95|689.85|19
1652890940000|2022-05-18 16:22:20|707.14|690.04|707.26|690.16|707.27|690.17|707.1|690|12
1652890950000|2022-05-18 16:22:30|707.19|690.09|706.22|689.12|707.26|690.16|706.22|689.12|15
1652890960000|2022-05-18 16:22:40|706.16|689.06|707.11|690.01|707.11|690.01|705.26|688.16|22
1652890970000|2022-05-18 16:22:50|707.28|690.18|706.32|689.22|707.3|690.2|706.19|689.09|15
1652890980000|2022-05-18 16:23:00|706.22|689.12|705.7|688.6|706.22|689.12|705.3|688.2|13
1652890990000|2022-05-18 16:23:10|705.47|688.37|704.1|687|705.72|688.62|704.1|687|29
1652891000000|2022-05-18 16:23:20|704.08|686.98|703.61|686.51|704.16|687.06|703.61|686.51|11
1652891010000|2022-05-18 16:23:30|703.6|686.5|703.46|686.36|703.71|686.61|703.46|686.36|14
1652891020000|2022-05-18 16:23:40|703.48|686.38|703.67|686.57|703.76|686.66|703.46|686.36|14
1652891030000|2022-05-18 16:23:50|703.68|686.58|704.96|687.86|704.96|687.86|703.67|686.57|11
1652891040000|2022-05-18 16:24:00|704.97|687.87|704.96|687.86|705.03|687.93|704.66|687.56|12
1652891050000|2022-05-18 16:24:10|704.95|687.85|704.86|687.76|704.95|687.85|704.35|687.25|15
1652891060000|2022-05-18 16:24:20|704.94|687.84|704.47|687.37|705.16|688.06|704.47|687.37|15
1652891070000|2022-05-18 16:24:30|704.16|687.06|704.27|687.17|704.45|687.35|704.07|686.97|11
1652891080000|2022-05-18 16:24:40|704.64|687.54|704.76|687.66|704.78|687.68|704.47|687.37|12
1652891090000|2022-05-18 16:24:50|704.79|687.69|704.32|687.22|705.27|688.17|704.32|687.22|15
1652891100000|2022-05-18 16:25:00|704.29|687.19|705.41|688.31|705.41|688.31|704.27|687.17|15
1652891110000|2022-05-18 16:25:10|705.44|688.34|707.03|689.93|707.03|689.93|705.44|688.34|16
1652891120000|2022-05-18 16:25:20|707.04|689.94|707.15|690.05|707.85|690.75|707.04|689.94|24
1652891130000|2022-05-18 16:25:30|707.05|689.95|706.16|689.06|707.05|689.95|706.15|689.05|14
1652891140000|2022-05-18 16:25:40|706.12|689.02|706.1|689|706.14|689.04|705.66|688.56|7
1652891150000|2022-05-18 16:25:50|706.08|688.98|706.27|689.17|706.42|689.32|705.97|688.87|11
1652891160000|2022-05-18 16:26:00|706.36|689.26|706.12|689.02|706.79|689.69|706.12|689.02|10
1652891170000|2022-05-18 16:26:10|706.11|689.01|707.02|689.92|707.02|689.92|706.04|688.94|14
1652891180000|2022-05-18 16:26:20|707.15|690.05|706.65|689.55|707.22|690.12|706.65|689.55|8
1652891190000|2022-05-18 16:26:30|706.75|689.65|706.44|689.34|706.75|689.65|706.11|689.01|11
1652891200000|2022-05-18 16:26:40|706.2|689.1|707.18|690.08|707.18|690.08|706.2|689.1|13
1652891210000|2022-05-18 16:26:50|707.21|690.11|707.99|690.89|708.01|690.91|707.21|690.11|13
1652891220000|2022-05-18 16:27:00|708.01|690.91|707.61|690.51|708.04|690.94|707.61|690.51|10
1652891230000|2022-05-18 16:27:10|707.67|690.57|708.41|691.31|708.89|691.79|707.61|690.51|19
1652891240000|2022-05-18 16:27:20|708.3|691.2|708.15|691.05|708.3|691.2|708.05|690.95|11
1652891250000|2022-05-18 16:27:30|708.18|691.08|708.24|691.14|708.24|691.14|708.08|690.98|13
1652891260000|2022-05-18 16:27:40|708.2|691.1|708.07|690.97|708.24|691.14|708.07|690.97|6
1652891270000|2022-05-18 16:27:50|708.05|690.95|708.11|691.01|708.12|691.02|707.74|690.64|12
1652891280000|2022-05-18 16:28:00|708.1|691|707.16|690.06|708.1|691|707.16|690.06|11
1652891290000|2022-05-18 16:28:10|707.17|690.07|709.02|691.92|709.02|691.92|707.17|690.07|18
1652891300000|2022-05-18 16:28:20|708.57|691.47|709.2|692.1|709.25|692.15|708.57|691.47|25
1652891310000|2022-05-18 16:28:30|709.26|692.16|709.93|692.83|709.95|692.85|709.2|692.1|17
1652891320000|2022-05-18 16:28:40|709.9|692.8|710.14|693.04|710.17|693.07|709.51|692.41|18
1652891330000|2022-05-18 16:28:50|710.15|693.05|710.42|693.32|710.42|693.32|710.15|693.05|10
1652891340000|2022-05-18 16:29:00|710.3|693.2|709.43|692.33|710.35|693.25|709.43|692.33|12
1652891350000|2022-05-18 16:29:10|709.41|692.31|708.98|691.88|709.43|692.33|708.67|691.57|17
1652891360000|2022-05-18 16:29:20|708.67|691.57|708.36|691.26|708.67|691.57|708.17|691.07|9
1652891370000|2022-05-18 16:29:30|708.5|691.4|708.94|691.84|708.95|691.85|708.5|691.4|10
1652891380000|2022-05-18 16:29:40|708.89|691.79|708.92|691.82|709.08|691.98|708.65|691.55|17
1652891390000|2022-05-18 16:29:50|708.94|691.84|708.69|691.59|709.01|691.91|708.53|691.43|12
1652891400000|2022-05-18 16:30:00|708.74|691.64|708.53|691.43|709.23|692.13|708.53|691.43|17
1652891410000|2022-05-18 16:30:10|708.85|691.75|708.07|690.97|708.85|691.75|708.07|690.97|8
1652891420000|2022-05-18 16:30:20|708|690.9|707.81|690.71|708.09|690.99|707.68|690.58|13
1652891430000|2022-05-18 16:30:30|708.03|690.93|707.28|690.18|708.03|690.93|707.28|690.18|7
1652891440000|2022-05-18 16:30:40|707.27|690.17|707.42|690.32|708.03|690.93|707.27|690.17|12
1652891450000|2022-05-18 16:30:50|707.28|690.18|707.28|690.18|707.48|690.38|707.28|690.18|8
1652891460000|2022-05-18 16:31:00|707.27|690.17|706.96|689.86|707.27|690.17|706.96|689.86|9
1652891470000|2022-05-18 16:31:10|707.06|689.96|708.04|690.94|708.05|690.95|707.06|689.96|13
1652891480000|2022-05-18 16:31:20|708.02|690.92|707.96|690.86|708.02|690.92|707.67|690.57|14
1652891490000|2022-05-18 16:31:30|707.92|690.82|707.96|690.86|707.98|690.88|707.61|690.51|8
1652891500000|2022-05-18 16:31:40|708.02|690.92|708.94|691.84|708.94|691.84|708.02|690.92|21
1652891510000|2022-05-18 16:31:50|709.01|691.91|709.1|692|709.26|692.16|709.01|691.91|11
1652891520000|2022-05-18 16:32:00|709.15|692.05|708.2|691.1|709.15|692.05|708.15|691.05|13
1652891530000|2022-05-18 16:32:10|708.15|691.05|708.85|691.75|708.87|691.77|707.68|690.58|14
1652891540000|2022-05-18 16:32:20|708.81|691.71|708.95|691.85|708.95|691.85|708.35|691.25|11
1652891550000|2022-05-18 16:32:30|708.93|691.83|708.93|691.83|709.03|691.93|708.55|691.45|18
1652891560000|2022-05-18 16:32:40|708.96|691.86|708.06|690.96|708.96|691.86|708.06|690.96|9
1652891570000|2022-05-18 16:32:50|708.04|690.94|709.05|691.95|709.05|691.95|708.03|690.93|18
1652891580000|2022-05-18 16:33:00|709.07|691.97|708.19|691.09|709.07|691.97|708.19|691.09|21
1652891590000|2022-05-18 16:33:10|708.16|691.06|707.34|690.24|708.16|691.06|707.34|690.24|15
1652891600000|2022-05-18 16:33:20|707.33|690.23|706.91|689.81|707.33|690.23|706.89|689.79|10
1652891610000|2022-05-18 16:33:30|706.9|689.8|706.95|689.85|706.98|689.88|706.84|689.74|10
1652891620000|2022-05-18 16:33:40|706.94|689.84|707.26|690.16|707.26|690.16|706.92|689.82|6
1652891630000|2022-05-18 16:33:50|707.24|690.14|707.25|690.15|707.26|690.16|706.96|689.86|15
1652891640000|2022-05-18 16:34:00|707.24|690.14|707.34|690.24|707.98|690.88|707.24|690.14|20
1652891650000|2022-05-18 16:34:10|707.27|690.17|709.15|692.05|709.15|692.05|707.27|690.17|29
1652891660000|2022-05-18 16:34:20|709.18|692.08|711.09|693.99|711.09|693.99|709.18|692.08|17
1652891670000|2022-05-18 16:34:30|711.15|694.05|711.8|694.7|712.05|694.95|711.14|694.04|16
1652891680000|2022-05-18 16:34:40|711.81|694.71|712.91|695.81|712.91|695.81|711.47|694.37|16
1652891690000|2022-05-18 16:34:50|713.01|695.91|714.92|697.82|714.92|697.82|712.91|695.81|16
1652891700000|2022-05-18 16:35:00|715.42|698.32|715.41|698.31|716.6|699.5|715.41|698.31|20
1652891710000|2022-05-18 16:35:10|715.15|698.05|714.05|696.95|715.9|698.8|714.05|696.95|22
1652891720000|2022-05-18 16:35:20|714.04|696.94|713.55|696.45|714.04|696.94|713.55|696.45|17
1652891730000|2022-05-18 16:35:30|713.54|696.44|712.89|695.79|713.55|696.45|712.35|695.25|18
1652891740000|2022-05-18 16:35:40|712.99|695.89|712.51|695.41|712.99|695.89|712.45|695.35|6
1652891750000|2022-05-18 16:35:50|712.71|695.61|712.81|695.71|712.99|695.89|712.45|695.35|17
1652891760000|2022-05-18 16:36:00|712.95|695.85|712.66|695.56|712.95|695.85|712.45|695.35|15
1652891770000|2022-05-18 16:36:10|712.61|695.51|711.35|694.25|712.61|695.51|711.35|694.25|29
1652891780000|2022-05-18 16:36:20|711.34|694.24|710.41|693.31|711.34|694.24|710.41|693.31|20
1652891790000|2022-05-18 16:36:30|710.57|693.47|710.33|693.23|710.64|693.54|710.32|693.22|14
1652891800000|2022-05-18 16:36:40|710.32|693.22|710.81|693.71|710.99|693.89|710.32|693.22|20
1652891810000|2022-05-18 16:36:50|710.8|693.7|711.09|693.99|711.2|694.1|710.8|693.7|15
1652891820000|2022-05-18 16:37:00|711.18|694.08|710.92|693.82|711.18|694.08|710.54|693.44|15
1652891830000|2022-05-18 16:37:10|710.76|693.66|710.25|693.15|710.76|693.66|710.25|693.15|18
1652891840000|2022-05-18 16:37:20|710.29|693.19|710.32|693.22|710.4|693.3|710.27|693.17|6
1652891850000|2022-05-18 16:37:30|710.4|693.3|710.25|693.15|710.4|693.3|710.17|693.07|6
1652891860000|2022-05-18 16:37:40|710.19|693.09|709.95|692.85|710.19|693.09|709.75|692.65|15
1652891870000|2022-05-18 16:37:50|709.9|692.8|710.3|693.2|710.3|693.2|709.9|692.8|10
1652891880000|2022-05-18 16:38:00|710.36|693.26|709.95|692.85|710.91|693.81|709.95|692.85|17
1652891890000|2022-05-18 16:38:10|710.02|692.92|709.31|692.21|710.02|692.92|709.31|692.21|19
1652891900000|2022-05-18 16:38:20|709.52|692.42|710.03|692.93|710.03|692.93|709.52|692.42|8
1652891910000|2022-05-18 16:38:30|709.92|692.82|709.22|692.12|709.92|692.82|709.22|692.12|14
1652891920000|2022-05-18 16:38:40|709.26|692.16|709.05|691.95|709.39|692.29|709.04|691.94|11
1652891930000|2022-05-18 16:38:50|709.03|691.93|709.83|692.73|709.84|692.74|708.61|691.51|17
1652891940000|2022-05-18 16:39:00|709.86|692.76|709.58|692.48|709.89|692.79|709.27|692.17|15
1652891950000|2022-05-18 16:39:10|709.36|692.26|708.46|691.36|709.36|692.26|708.46|691.36|12
1652891960000|2022-05-18 16:39:20|708.16|691.06|708.85|691.75|708.86|691.76|708.16|691.06|13
1652891970000|2022-05-18 16:39:30|708.9|691.8|709.07|691.97|709.07|691.97|708.9|691.8|10
1652891980000|2022-05-18 16:39:40|709.09|691.99|709.03|691.93|709.09|691.99|708.81|691.71|11
1652891990000|2022-05-18 16:39:50|709.19|692.09|709.8|692.7|709.81|692.71|709.17|692.07|16
1652892000000|2022-05-18 16:40:00|709.82|692.72|708.19|691.09|709.82|692.72|708.19|691.09|20
1652892010000|2022-05-18 16:40:10|708.27|691.17|708.1|691|708.56|691.46|708.1|691|14
1652892020000|2022-05-18 16:40:20|708.07|690.97|708.06|690.96|708.07|690.97|707.37|690.27|14
1652892030000|2022-05-18 16:40:30|708.05|690.95|707.37|690.27|708.05|690.95|707.37|690.27|9
1652892040000|2022-05-18 16:40:40|707.36|690.26|707|689.9|707.36|690.26|706.34|689.24|17
1652892050000|2022-05-18 16:40:50|707.02|689.92|707.12|690.02|707.19|690.09|707.02|689.92|12
1652892060000|2022-05-18 16:41:00|707.13|690.03|706.87|689.77|707.13|690.03|706.84|689.74|19
1652892070000|2022-05-18 16:41:10|706.85|689.75|707.96|690.86|707.96|690.86|706.82|689.72|15
1652892080000|2022-05-18 16:41:20|708.14|691.04|707.18|690.08|708.14|691.04|707.18|690.08|20
1652892090000|2022-05-18 16:41:30|707.22|690.12|706.57|689.47|707.25|690.15|706.57|689.47|19
1652892100000|2022-05-18 16:41:40|706.43|689.33|706.29|689.19|706.43|689.33|706.24|689.14|11
1652892110000|2022-05-18 16:41:50|706.32|689.22|706.9|689.8|707.07|689.97|706.32|689.22|9
1652892120000|2022-05-18 16:42:00|706.62|689.52|706.45|689.35|706.9|689.8|706.24|689.14|19
1652892130000|2022-05-18 16:42:10|706.29|689.19|706.87|689.77|706.91|689.81|706.23|689.13|17
1652892140000|2022-05-18 16:42:20|706.62|689.52|706.85|689.75|706.87|689.77|706.29|689.19|18
1652892150000|2022-05-18 16:42:30|706.61|689.51|706.25|689.15|706.62|689.52|706.21|689.11|11
1652892160000|2022-05-18 16:42:40|706.26|689.16|708.08|690.98|708.08|690.98|706.26|689.16|16
1652892170000|2022-05-18 16:42:50|708.07|690.97|708.02|690.92|708.08|690.98|707.99|690.89|9
1652892180000|2022-05-18 16:43:00|707.61|690.51|707.61|690.51|707.61|690.51|707.25|690.15|8
1652892190000|2022-05-18 16:43:10|707.25|690.15|707.35|690.25|707.35|690.25|707.17|690.07|8
1652892200000|2022-05-18 16:43:20|707.38|690.28|707.42|690.32|707.7|690.6|707.38|690.28|7
1652892210000|2022-05-18 16:43:30|707.35|690.25|706.36|689.26|707.35|690.25|706.36|689.26|16
1652892220000|2022-05-18 16:43:40|706.29|689.19|705.92|688.82|706.29|689.19|705.92|688.82|8
1652892230000|2022-05-18 16:43:50|705.65|688.55|706.86|689.76|707.01|689.91|705.65|688.55|14
1652892240000|2022-05-18 16:44:00|706.97|689.87|706.31|689.21|707.08|689.98|706.3|689.2|14
1652892250000|2022-05-18 16:44:10|706.3|689.2|706.13|689.03|706.49|689.39|706.13|689.03|15
1652892260000|2022-05-18 16:44:20|706.14|689.04|706.38|689.28|706.38|689.28|706.14|689.04|2
1652892270000|2022-05-18 16:44:30|706.22|689.12|706.19|689.09|706.22|689.12|706.17|689.07|5
1652892280000|2022-05-18 16:44:40|706.38|689.28|706.25|689.15|706.38|689.28|706.24|689.14|3
1652892290000|2022-05-18 16:44:50|706.24|689.14|706.53|689.43|706.53|689.43|705.92|688.82|16
1652892300000|2022-05-18 16:45:00|706.56|689.46|706.31|689.21|706.56|689.46|706.25|689.15|12
1652892310000|2022-05-18 16:45:10|706.34|689.24|706.09|688.99|706.37|689.27|706.09|688.99|7
1652892320000|2022-05-18 16:45:20|706.19|689.09|706.04|688.94|706.27|689.17|706.04|688.94|7
1652892330000|2022-05-18 16:45:30|706.2|689.1|706.52|689.42|706.58|689.48|706.2|689.1|13
1652892340000|2022-05-18 16:45:40|706.55|689.45|707.45|690.35|707.45|690.35|706.55|689.45|11
1652892350000|2022-05-18 16:45:50|707.48|690.38|707.54|690.44|707.83|690.73|707.48|690.38|10
1652892360000|2022-05-18 16:46:00|707.83|690.73|707.88|690.78|707.88|690.78|707.38|690.28|13
1652892370000|2022-05-18 16:46:10|707.87|690.77|707.88|690.78|707.89|690.79|707.58|690.48|9
1652892380000|2022-05-18 16:46:20|707.59|690.49|707.59|690.49|707.88|690.78|707.59|690.49|7
1652892390000|2022-05-18 16:46:30|707.63|690.53|707.62|690.52|708.01|690.91|707.49|690.39|13
1652892400000|2022-05-18 16:46:40|707.83|690.73|708.56|691.46|708.56|691.46|707.83|690.73|16
1652892410000|2022-05-18 16:46:50|708.58|691.48|708.48|691.38|708.58|691.48|708.29|691.19|11
1652892420000|2022-05-18 16:47:00|708.51|691.41|709.23|692.13|709.31|692.21|708.51|691.41|10
1652892430000|2022-05-18 16:47:10|709.26|692.16|708.51|691.41|709.33|692.23|708.51|691.41|18
1652892440000|2022-05-18 16:47:20|708.54|691.44|709.26|692.16|709.28|692.18|708.54|691.44|18
1652892450000|2022-05-18 16:47:30|709.06|691.96|709.87|692.77|709.87|692.77|709.05|691.95|10
1652892460000|2022-05-18 16:47:40|709.93|692.83|709.94|692.84|710|692.9|709.39|692.29|14
1652892470000|2022-05-18 16:47:50|709.97|692.87|712.07|694.97|712.09|694.99|709.97|692.87|17
1652892480000|2022-05-18 16:48:00|712.02|694.92|710.49|693.39|712.02|694.92|710.22|693.12|23
1652892490000|2022-05-18 16:48:10|710.51|693.41|709.95|692.85|710.51|693.41|709.75|692.65|13
1652892500000|2022-05-18 16:48:20|710.08|692.98|710.11|693.01|710.17|693.07|710.08|692.98|3
1652892510000|2022-05-18 16:48:30|709.9|692.8|709.3|692.2|709.9|692.8|709.3|692.2|16
1652892520000|2022-05-18 16:48:40|709.37|692.27|709.27|692.17|709.65|692.55|709.27|692.17|8
1652892530000|2022-05-18 16:48:50|709.25|692.15|709.3|692.2|709.49|692.39|709.25|692.15|6
1652892540000|2022-05-18 16:49:00|709.31|692.21|710.06|692.96|710.06|692.96|709.31|692.21|7
1652892550000|2022-05-18 16:49:10|710.05|692.95|710.1|693|710.24|693.14|710.05|692.95|10
1652892560000|2022-05-18 16:49:20|710.08|692.98|710.46|693.36|710.46|693.36|710.08|692.98|6
1652892570000|2022-05-18 16:49:30|710.57|693.47|710.84|693.74|711.28|694.18|710.57|693.47|17
1652892580000|2022-05-18 16:49:40|710.86|693.76|710.89|693.79|710.98|693.88|710.44|693.34|13
1652892590000|2022-05-18 16:49:50|710.85|693.75|710.89|693.79|710.89|693.79|710.19|693.09|16
1652892600000|2022-05-18 16:50:00|710.87|693.77|710.25|693.15|710.87|693.77|710.18|693.08|20
1652892610000|2022-05-18 16:50:10|710.32|693.22|710.37|693.27|710.46|693.36|710.22|693.12|8
1652892620000|2022-05-18 16:50:20|710.46|693.36|711.01|693.91|711.02|693.92|710.46|693.36|8
1652892630000|2022-05-18 16:50:30|710.96|693.86|711.31|694.21|711.31|694.21|710.96|693.86|8
1652892640000|2022-05-18 16:50:40|711.33|694.23|711.35|694.25|711.53|694.43|711.33|694.23|10
1652892650000|2022-05-18 16:50:50|711.52|694.42|711.2|694.1|711.93|694.83|711.13|694.03|15
1652892660000|2022-05-18 16:51:00|711.29|694.19|712.08|694.98|712.09|694.99|711.25|694.15|22
1652892670000|2022-05-18 16:51:10|712.09|694.99|712.33|695.23|712.91|695.81|712.09|694.99|12
1652892680000|2022-05-18 16:51:20|712.26|695.16|712.35|695.25|712.84|695.74|712.09|694.99|18
1652892690000|2022-05-18 16:51:30|712.34|695.24|712.03|694.93|712.34|695.24|711.9|694.8|13
1652892700000|2022-05-18 16:51:40|712|694.9|712.52|695.42|712.57|695.47|711.95|694.85|15
1652892710000|2022-05-18 16:51:50|712.38|695.28|711.56|694.46|712.38|695.28|711.56|694.46|17
1652892720000|2022-05-18 16:52:00|711.55|694.45|711.83|694.73|712.06|694.96|711.52|694.42|12
1652892730000|2022-05-18 16:52:10|711.58|694.48|711.47|694.37|711.92|694.82|711.23|694.13|19
1652892740000|2022-05-18 16:52:20|711.59|694.49|712.77|695.67|712.77|695.67|711.28|694.18|19
1652892750000|2022-05-18 16:52:30|712.81|695.71|712.49|695.39|713.03|695.93|712.37|695.27|17
1652892760000|2022-05-18 16:52:40|712.52|695.42|712.66|695.56|713.08|695.98|712.4|695.3|25
1652892770000|2022-05-18 16:52:50|712.77|695.67|712.42|695.32|713.02|695.92|712.42|695.32|19
1652892780000|2022-05-18 16:53:00|712.35|695.25|713.16|696.06|713.16|696.06|712.35|695.25|17
1652892790000|2022-05-18 16:53:10|713.23|696.13|713.27|696.17|714.03|696.93|713.16|696.06|24
1652892800000|2022-05-18 16:53:20|713.3|696.2|713.07|695.97|713.3|696.2|713.07|695.97|8
1652892810000|2022-05-18 16:53:30|713.08|695.98|712.27|695.17|713.15|696.05|712.25|695.15|19
1652892820000|2022-05-18 16:53:40|712.28|695.18|713.12|696.02|713.12|696.02|712.27|695.17|15
1652892830000|2022-05-18 16:53:50|713.23|696.13|712.32|695.22|713.24|696.14|712.15|695.05|17
1652892840000|2022-05-18 16:54:00|712.42|695.32|711.24|694.14|712.78|695.68|711.24|694.14|16
1652892850000|2022-05-18 16:54:10|711.21|694.11|711.21|694.11|711.27|694.17|711.19|694.09|11
1652892860000|2022-05-18 16:54:20|711.22|694.12|710.99|693.89|711.22|694.12|710.94|693.84|13
1652892870000|2022-05-18 16:54:30|710.71|693.61|710.99|693.89|711.02|693.92|710.22|693.12|14
1652892880000|2022-05-18 16:54:40|710.98|693.88|711.01|693.91|711.06|693.96|710.66|693.56|11
1652892890000|2022-05-18 16:54:50|711.1|694|711.43|694.33|711.43|694.33|711.08|693.98|9
1652892900000|2022-05-18 16:55:00|711.97|694.87|710.22|693.12|711.97|694.87|710.19|693.09|18
1652892910000|2022-05-18 16:55:10|710.26|693.16|710.34|693.24|710.97|693.87|710.24|693.14|19
1652892920000|2022-05-18 16:55:20|710.35|693.25|710.36|693.26|710.37|693.27|710.35|693.25|4
1652892930000|2022-05-18 16:55:30|710.5|693.4|710.43|693.33|710.59|693.49|710.43|693.33|5
1652892940000|2022-05-18 16:55:40|710.53|693.43|710.43|693.33|711.03|693.93|710.37|693.27|19
1652892950000|2022-05-18 16:55:50|710.37|693.27|710.35|693.25|710.37|693.27|710.35|693.25|5
1652892960000|2022-05-18 16:56:00|710.33|693.23|709.37|692.27|710.33|693.23|708.62|691.52|22
1652892970000|2022-05-18 16:56:10|709.72|692.62|709.36|692.26|709.74|692.64|709.28|692.18|14
1652892980000|2022-05-18 16:56:20|709.31|692.21|708.84|691.74|709.32|692.22|708.29|691.19|12
1652892990000|2022-05-18 16:56:30|708.82|691.72|709.03|691.93|709.22|692.12|708.81|691.71|17
1652893000000|2022-05-18 16:56:40|708.71|691.61|708.98|691.88|708.98|691.88|708.65|691.55|4
1652893010000|2022-05-18 16:56:50|709.1|692|708.99|691.89|709.1|692|708.83|691.73|10
1652893020000|2022-05-18 16:57:00|708.97|691.87|708.7|691.6|708.99|691.89|708.59|691.49|11
1652893030000|2022-05-18 16:57:10|708.71|691.61|709.22|692.12|709.22|692.12|708.71|691.61|9
1652893040000|2022-05-18 16:57:20|709.25|692.15|709.88|692.78|709.88|692.78|709.16|692.06|19
1652893050000|2022-05-18 16:57:30|709.45|692.35|710.08|692.98|710.08|692.98|709.26|692.16|15
1652893060000|2022-05-18 16:57:40|710.1|693|710.89|693.79|710.97|693.87|710.1|693|21
1652893070000|2022-05-18 16:57:50|710.87|693.77|710.95|693.85|710.95|693.85|710.85|693.75|7
1652893080000|2022-05-18 16:58:00|710.98|693.88|711.85|694.75|711.85|694.75|710.98|693.88|12
1652893090000|2022-05-18 16:58:10|711.84|694.74|711.12|694.02|711.84|694.74|711.09|693.99|7
1652893100000|2022-05-18 16:58:20|711.13|694.03|711.65|694.55|711.83|694.73|711.1|694|16
1652893110000|2022-05-18 16:58:30|711.66|694.56|711.69|694.59|711.83|694.73|711.13|694.03|15
1652893120000|2022-05-18 16:58:40|711.78|694.68|711.83|694.73|711.93|694.83|711.78|694.68|7
1652893130000|2022-05-18 16:58:50|711.58|694.48|711.6|694.5|711.77|694.67|711.21|694.11|12
1652893140000|2022-05-18 16:59:00|711.68|694.58|711.3|694.2|711.77|694.67|711.24|694.14|13
1652893150000|2022-05-18 16:59:10|711.32|694.22|711.73|694.63|711.86|694.76|711.2|694.1|10
1652893160000|2022-05-18 16:59:20|711.52|694.42|711.64|694.54|711.64|694.54|711.11|694.01|6
1652893170000|2022-05-18 16:59:30|711.67|694.57|711.81|694.71|711.86|694.76|711.2|694.1|16
1652893180000|2022-05-18 16:59:40|711.54|694.44|712.14|695.04|712.14|695.04|711.17|694.07|19
1652893190000|2022-05-18 16:59:50|712.15|695.05|712.47|695.37|712.47|695.37|712.15|695.05|12
1652893200000|2022-05-18 17:00:00|712.48|695.38|712.01|694.91|712.49|695.39|711.82|694.72|19
1652893210000|2022-05-18 17:00:10|711.88|694.78|710.9|693.8|711.88|694.78|710.85|693.75|21
1652893220000|2022-05-18 17:00:20|710.91|693.81|710.05|692.95|710.91|693.81|710.01|692.91|20
1652893230000|2022-05-18 17:00:30|710.06|692.96|710.87|693.77|710.97|693.87|710.06|692.96|22
1652893240000|2022-05-18 17:00:40|710.89|693.79|710.86|693.76|711.03|693.93|710.86|693.76|15
1652893250000|2022-05-18 17:00:50|710.84|693.74|710.12|693.02|710.84|693.74|710.05|692.95|18
1652893260000|2022-05-18 17:01:00|710.14|693.04|710.95|693.85|711.04|693.94|710.14|693.04|14
1652893270000|2022-05-18 17:01:10|710.97|693.87|710.93|693.83|710.97|693.87|710.93|693.83|3
1652893280000|2022-05-18 17:01:20|710.52|693.42|710.18|693.08|710.52|693.42|710.18|693.08|13
1652893290000|2022-05-18 17:01:30|710.04|692.94|710.72|693.62|710.89|693.79|709.36|692.26|26
1652893300000|2022-05-18 17:01:40|710.73|693.63|710.21|693.11|710.83|693.73|710.21|693.11|16
1652893310000|2022-05-18 17:01:50|710.18|693.08|709.64|692.54|710.18|693.08|709.57|692.47|13
1652893320000|2022-05-18 17:02:00|709.66|692.56|710.7|693.6|710.86|693.76|709.66|692.56|17
1652893330000|2022-05-18 17:02:10|710.67|693.57|710.33|693.23|710.67|693.57|710.14|693.04|11
1652893340000|2022-05-18 17:02:20|710.15|693.05|710.77|693.67|710.77|693.67|710.15|693.05|13
1652893350000|2022-05-18 17:02:30|710.79|693.69|710.83|693.73|710.83|693.73|710.79|693.69|2
1652893360000|2022-05-18 17:02:40|710.98|693.88|711|693.9|711.14|694.04|710.98|693.88|9
1652893370000|2022-05-18 17:02:50|711.02|693.92|711.06|693.96|711.14|694.04|711.02|693.92|8
1652893380000|2022-05-18 17:03:00|711|693.9|711.01|693.91|711.14|694.04|711|693.9|14
1652893390000|2022-05-18 17:03:10|711.03|693.93|711.02|693.92|711.14|694.04|710.97|693.87|9
1652893400000|2022-05-18 17:03:20|711.04|693.94|711.04|693.94|711.12|694.02|711.04|693.94|18
1652893410000|2022-05-18 17:03:30|711.05|693.95|711.08|693.98|711.1|694|711.05|693.95|6
1652893420000|2022-05-18 17:03:40|711.07|693.97|710.97|693.87|711.1|694|710.88|693.78|15
1652893430000|2022-05-18 17:03:50|710.98|693.88|710.22|693.12|710.98|693.88|710.21|693.11|10
1652893440000|2022-05-18 17:04:00|710.21|693.11|709.87|692.77|710.21|693.11|709.84|692.74|10
1652893450000|2022-05-18 17:04:10|710.04|692.94|709.97|692.87|710.18|693.08|709.97|692.87|7
1652893460000|2022-05-18 17:04:20|709.94|692.84|709.23|692.13|709.94|692.84|709.13|692.03|19
1652893470000|2022-05-18 17:04:30|709.2|692.1|709.76|692.66|710.01|692.91|709.19|692.09|19
1652893480000|2022-05-18 17:04:40|709.78|692.68|709.31|692.21|709.78|692.68|709.31|692.21|4
1652893490000|2022-05-18 17:04:50|709.24|692.14|709.85|692.75|709.85|692.75|709.24|692.14|9
1652893500000|2022-05-18 17:05:00|709.88|692.78|708.86|691.76|709.88|692.78|708.86|691.76|16
1652893510000|2022-05-18 17:05:10|708.78|691.68|708.28|691.18|708.78|691.68|708.23|691.13|6
1652893520000|2022-05-18 17:05:20|708.4|691.3|707.95|690.85|708.47|691.37|707.95|690.85|14
1652893530000|2022-05-18 17:05:30|707.93|690.83|707.21|690.11|707.93|690.83|707.21|690.11|13
1652893540000|2022-05-18 17:05:40|707.22|690.12|707.39|690.29|707.44|690.34|707.22|690.12|6
1652893550000|2022-05-18 17:05:50|707.33|690.23|706.71|689.61|707.37|690.27|706.58|689.48|10
1652893560000|2022-05-18 17:06:00|707.06|689.96|707.52|690.42|707.52|690.42|707.04|689.94|10
1652893570000|2022-05-18 17:06:10|707.49|690.39|707.23|690.13|707.49|690.39|707.23|690.13|11
1652893580000|2022-05-18 17:06:20|707.16|690.06|706.78|689.68|707.19|690.09|706.22|689.12|18
1652893590000|2022-05-18 17:06:30|706.76|689.66|706.93|689.83|706.93|689.83|706.76|689.66|5
1652893600000|2022-05-18 17:06:40|706.94|689.84|707.12|690.02|707.53|690.43|706.94|689.84|17
1652893610000|2022-05-18 17:06:50|707.27|690.17|707.02|689.92|707.27|690.17|707.02|689.92|10
1652893620000|2022-05-18 17:07:00|706.94|689.84|707.06|689.96|707.11|690.01|706.92|689.82|10
1652893630000|2022-05-18 17:07:10|707.1|690|707.06|689.96|707.33|690.23|707|689.9|11
1652893640000|2022-05-18 17:07:20|706.92|689.82|706.26|689.16|706.94|689.84|706.26|689.16|13
1652893650000|2022-05-18 17:07:30|706.27|689.17|706.29|689.19|706.81|689.71|706.27|689.17|9
1652893660000|2022-05-18 17:07:40|706.28|689.18|706.26|689.16|706.28|689.18|706.22|689.12|8
1652893670000|2022-05-18 17:07:50|706.02|688.92|705.9|688.8|706.02|688.92|705.89|688.79|6
1652893680000|2022-05-18 17:08:00|706.08|688.98|705.82|688.72|706.08|688.98|705.82|688.72|3
1652893690000|2022-05-18 17:08:10|705.58|688.48|706.03|688.93|706.03|688.93|705.58|688.48|3
1652893700000|2022-05-18 17:08:20|706.38|689.28|706.34|689.24|706.6|689.5|706.34|689.24|10
1652893710000|2022-05-18 17:08:30|706.33|689.23|706.53|689.43|706.54|689.44|706.3|689.2|13
1652893720000|2022-05-18 17:08:40|706.54|689.44|707|689.9|707.19|690.09|706.53|689.43|14
1652893730000|2022-05-18 17:08:50|707.01|689.91|706.96|689.86|707.03|689.93|706.89|689.79|10
1652893740000|2022-05-18 17:09:00|706.88|689.78|706.37|689.27|706.89|689.79|706.37|689.27|6
1652893750000|2022-05-18 17:09:10|706.28|689.18|706.15|689.05|706.28|689.18|706.15|689.05|8
1652893760000|2022-05-18 17:09:20|706.2|689.1|706.2|689.1|706.2|689.1|706.09|688.99|3
1652893770000|2022-05-18 17:09:30|706.28|689.18|706.2|689.1|706.28|689.18|706.2|689.1|2
1652893780000|2022-05-18 17:09:40|706.29|689.19|706.2|689.1|706.29|689.19|706.2|689.1|2
1652893790000|2022-05-18 17:09:50|706.17|689.07|706.29|689.19|706.39|689.29|706.17|689.07|6
1652893800000|2022-05-18 17:10:00|706.02|688.92|706.02|688.92|706.02|688.92|706.02|688.92|1
1652893810000|2022-05-18 17:10:10|705.77|688.67|706.01|688.91|706.02|688.92|705.77|688.67|4
1652893820000|2022-05-18 17:10:20|705.78|688.68|706.02|688.92|706.02|688.92|705.77|688.67|3
1652893830000|2022-05-18 17:10:30|706.03|688.93|706.53|689.43|706.53|689.43|706.03|688.93|6
1652893840000|2022-05-18 17:10:40|706.56|689.46|706.55|689.45|706.56|689.46|706.28|689.18|11
1652893850000|2022-05-18 17:10:50|706.56|689.46|706.94|689.84|707|689.9|706.56|689.46|7
1652893860000|2022-05-18 17:11:00|706.93|689.83|706.58|689.48|706.93|689.83|706.57|689.47|10
1652893870000|2022-05-18 17:11:10|706.76|689.66|706.19|689.09|706.76|689.66|706.19|689.09|7
1652893880000|2022-05-18 17:11:20|706.2|689.1|706.17|689.07|706.25|689.15|706|688.9|13
1652893890000|2022-05-18 17:11:30|706.12|689.02|705.35|688.25|706.12|689.02|705.32|688.22|11
1652893900000|2022-05-18 17:11:40|705.38|688.28|705.7|688.6|705.7|688.6|705.38|688.28|7
1652893910000|2022-05-18 17:11:50|705.77|688.67|705.14|688.04|705.78|688.68|705.14|688.04|9
1652893920000|2022-05-18 17:12:00|705.12|688.02|705.18|688.08|705.18|688.08|705.11|688.01|7
1652893930000|2022-05-18 17:12:10|705.19|688.09|706.02|688.92|706.02|688.92|705.19|688.09|10
1652893940000|2022-05-18 17:12:20|706.08|688.98|706.22|689.12|706.69|689.59|706.06|688.96|14
1652893950000|2022-05-18 17:12:30|706.21|689.11|706.02|688.92|706.22|689.12|705.86|688.76|14
1652893960000|2022-05-18 17:12:40|706|688.9|705.79|688.69|706|688.9|705.79|688.69|7
1652893970000|2022-05-18 17:12:50|705.55|688.45|705.35|688.25|705.58|688.48|705.23|688.13|19
1652893980000|2022-05-18 17:13:00|705.37|688.27|705.63|688.53|705.63|688.53|705.37|688.27|5
1652893990000|2022-05-18 17:13:10|705.6|688.5|705.86|688.76|705.86|688.76|705.3|688.2|9
1652894000000|2022-05-18 17:13:20|705.87|688.77|706|688.9|706|688.9|705.87|688.77|7
1652894010000|2022-05-18 17:13:30|706.41|689.31|706.83|689.73|706.91|689.81|706.17|689.07|14
1652894020000|2022-05-18 17:13:40|706.86|689.76|707.81|690.71|707.81|690.71|706.86|689.76|17
1652894030000|2022-05-18 17:13:50|707.83|690.73|708.05|690.95|708.4|691.3|707.83|690.73|17
1652894040000|2022-05-18 17:14:00|707.98|690.88|708.49|691.39|708.49|691.39|707.96|690.86|20
1652894050000|2022-05-18 17:14:10|708.22|691.12|707.9|690.8|708.22|691.12|707.65|690.55|13
1652894060000|2022-05-18 17:14:20|707.94|690.84|708.21|691.11|708.33|691.23|707.9|690.8|17
1652894070000|2022-05-18 17:14:30|708.23|691.13|707.16|690.06|708.23|691.13|707.16|690.06|20
1652894080000|2022-05-18 17:14:40|707.11|690.01|706.98|689.88|707.11|690.01|706.98|689.88|3
1652894090000|2022-05-18 17:14:50|706.96|689.86|706.69|689.59|706.96|689.86|706.69|689.59|5
1652894100000|2022-05-18 17:15:00|706.48|689.38|706.24|689.14|706.48|689.38|706.13|689.03|15
1652894110000|2022-05-18 17:15:10|706.2|689.1|706.17|689.07|706.2|689.1|706.14|689.04|7
1652894120000|2022-05-18 17:15:20|706.18|689.08|706.99|689.89|706.99|689.89|706.14|689.04|16
1652894130000|2022-05-18 17:15:30|707.27|690.17|707.29|690.19|707.76|690.66|707.27|690.17|14
1652894140000|2022-05-18 17:15:40|707.28|690.18|707.69|690.59|707.69|690.59|707.17|690.07|17
1652894150000|2022-05-18 17:15:50|707.82|690.72|707.81|690.71|707.82|690.72|707.56|690.46|12
1652894160000|2022-05-18 17:16:00|707.67|690.57|707.77|690.67|707.83|690.73|707.58|690.48|10
1652894170000|2022-05-18 17:16:10|707.79|690.69|707.83|690.73|707.83|690.73|707.65|690.55|9
1652894190000|2022-05-18 17:16:30|707.69|690.59|707.5|690.4|707.83|690.73|707.32|690.22|17
1652894200000|2022-05-18 17:16:40|707.6|690.5|707.49|690.39|707.7|690.6|707.49|690.39|15
1652894210000|2022-05-18 17:16:50|707.6|690.5|707.52|690.42|707.62|690.52|707.42|690.32|10
1652894220000|2022-05-18 17:17:00|707.62|690.52|707.21|690.11|707.62|690.52|707.1|690|17
1652894230000|2022-05-18 17:17:10|707.11|690.01|706.74|689.64|707.15|690.05|706.56|689.46|10
1652894250000|2022-05-18 17:17:30|706.76|689.66|706.75|689.65|706.9|689.8|706.75|689.65|4
1652894260000|2022-05-18 17:17:40|706.64|689.54|706.74|689.64|706.74|689.64|706.45|689.35|5
1652894270000|2022-05-18 17:17:50|706.72|689.62|706.88|689.78|706.88|689.78|706.65|689.55|5
1652894280000|2022-05-18 17:18:00|707.08|689.98|706.79|689.69|707.08|689.98|706.79|689.69|9
1652894290000|2022-05-18 17:18:10|706.81|689.71|706.79|689.69|706.81|689.71|706.79|689.69|3
1652894300000|2022-05-18 17:18:20|706.8|689.7|707.34|690.24|707.34|690.24|706.8|689.7|20
1652894310000|2022-05-18 17:18:30|707.3|690.2|707.25|690.15|707.34|690.24|707.23|690.13|19
1652894320000|2022-05-18 17:18:40|707.34|690.24|707.22|690.12|707.44|690.34|707.22|690.12|17
1652894330000|2022-05-18 17:18:50|707.21|690.11|707.18|690.08|707.25|690.15|707.18|690.08|6
1652894340000|2022-05-18 17:19:00|707.24|690.14|707.12|690.02|707.24|690.14|707.02|689.92|14
1652894350000|2022-05-18 17:19:10|707.11|690.01|706.83|689.73|707.18|690.08|706.21|689.11|21
1652894360000|2022-05-18 17:19:20|706.76|689.66|706.9|689.8|706.94|689.84|706.74|689.64|12
1652894370000|2022-05-18 17:19:30|706.86|689.76|707.3|690.2|707.32|690.22|706.86|689.76|17
1652894380000|2022-05-18 17:19:40|707.32|690.22|707.19|690.09|707.32|690.22|707.18|690.08|9
1652894390000|2022-05-18 17:19:50|707.18|690.08|706.89|689.79|707.22|690.12|706.89|689.79|12
1652894400000|2022-05-18 17:20:00|706.92|689.82|707.1|690|707.16|690.06|706.92|689.82|16
1652894410000|2022-05-18 17:20:10|707.16|690.06|706.31|689.21|707.16|690.06|706.31|689.21|13
1652894420000|2022-05-18 17:20:20|706.3|689.2|706.68|689.58|706.68|689.58|706.18|689.08|9
1652894430000|2022-05-18 17:20:30|706.71|689.61|706.81|689.71|706.81|689.71|706.71|689.61|5
1652894460000|2022-05-18 17:21:00|707.18|690.08|707.65|690.55|707.65|690.55|707.18|690.08|6
1652894470000|2022-05-18 17:21:10|707.67|690.57|707.7|690.6|707.7|690.6|707.67|690.57|3
1652894480000|2022-05-18 17:21:20|707.71|690.61|708.76|691.66|708.76|691.66|707.71|690.61|9
1652894490000|2022-05-18 17:21:30|708.74|691.64|708.44|691.34|708.81|691.71|708.44|691.34|6
1652894500000|2022-05-18 17:21:40|708.46|691.36|708.75|691.65|708.75|691.65|708.43|691.33|10
1652894510000|2022-05-18 17:21:50|708.78|691.68|708.81|691.71|708.81|691.71|708.78|691.68|3
1652894520000|2022-05-18 17:22:00|708.68|691.58|708.81|691.71|708.81|691.71|708.68|691.58|4
1652894530000|2022-05-18 17:22:10|708.68|691.58|708.48|691.38|708.81|691.71|708.34|691.24|10
1652894540000|2022-05-18 17:22:20|708.54|691.44|708.74|691.64|708.74|691.64|708.54|691.44|8
1652894550000|2022-05-18 17:22:30|708.76|691.66|708.81|691.71|708.81|691.71|708.76|691.66|4
1652894560000|2022-05-18 17:22:40|709.13|692.03|709.51|692.41|709.51|692.41|709.12|692.02|6
1652894570000|2022-05-18 17:22:50|709.59|692.49|709.37|692.27|709.72|692.62|709.37|692.27|6
1652894580000|2022-05-18 17:23:00|709.41|692.31|709.39|692.29|709.41|692.31|709.39|692.29|2
1652894590000|2022-05-18 17:23:10|709.37|692.27|709.19|692.09|709.39|692.29|709.18|692.08|10
1652894600000|2022-05-18 17:23:20|709.21|692.11|709.42|692.32|709.73|692.63|709.16|692.06|18
1652894610000|2022-05-18 17:23:30|709.4|692.3|709.29|692.19|709.42|692.32|709.27|692.17|5
1652894620000|2022-05-18 17:23:40|709.27|692.17|708.36|691.26|709.27|692.17|708.36|691.26|23
1652894630000|2022-05-18 17:23:50|708.43|691.33|708.27|691.17|708.44|691.34|708.27|691.17|5
1652894640000|2022-05-18 17:24:00|708.29|691.19|707.36|690.26|708.29|691.19|707.36|690.26|8
1652894660000|2022-05-18 17:24:20|707.34|690.24|707.31|690.21|707.34|690.24|707.31|690.21|2
1652894670000|2022-05-18 17:24:30|707.22|690.12|706.58|689.48|707.22|690.12|706.58|689.48|10
1652894680000|2022-05-18 17:24:40|706.51|689.41|706.35|689.25|706.51|689.41|706.35|689.25|3
1652894690000|2022-05-18 17:24:50|706.29|689.19|707.02|689.92|707.05|689.95|706.22|689.12|14
1652894700000|2022-05-18 17:25:00|707.01|689.91|706.69|689.59|707.01|689.91|706.64|689.54|7
1652894710000|2022-05-18 17:25:10|706.67|689.57|706.82|689.72|706.97|689.87|706.67|689.57|6
1652894720000|2022-05-18 17:25:20|706.71|689.61|706.98|689.88|707.01|689.91|706.69|689.59|7
1652894730000|2022-05-18 17:25:30|707|689.9|707.07|689.97|707.18|690.08|707|689.9|12
1652894740000|2022-05-18 17:25:40|707.08|689.98|707.17|690.07|707.17|690.07|707.08|689.98|8
1652894750000|2022-05-18 17:25:50|707.18|690.08|706.93|689.83|707.24|690.14|706.92|689.82|12
1652894760000|2022-05-18 17:26:00|706.92|689.82|706.08|688.98|706.92|689.82|706.08|688.98|10
1652894770000|2022-05-18 17:26:10|706.04|688.94|706.1|689|706.12|689.02|706.02|688.92|10
1652894780000|2022-05-18 17:26:20|706.11|689.01|706.15|689.05|706.32|689.22|706.1|689|7
1652894790000|2022-05-18 17:26:30|706.17|689.07|706.59|689.49|706.75|689.65|706.17|689.07|8
1652894800000|2022-05-18 17:26:40|706.68|689.58|706.63|689.53|706.68|689.58|706.59|689.49|7
1652894810000|2022-05-18 17:26:50|706.51|689.41|706.08|688.98|706.51|689.41|706.06|688.96|12
1652894820000|2022-05-18 17:27:00|706.06|688.96|705.88|688.78|706.06|688.96|705.88|688.78|8
1652894830000|2022-05-18 17:27:10|705.89|688.79|706.71|689.61|706.71|689.61|705.89|688.79|7
1652894840000|2022-05-18 17:27:20|706.73|689.63|706.38|689.28|706.81|689.71|706.38|689.28|9
1652894850000|2022-05-18 17:27:30|706.24|689.14|706.23|689.13|706.24|689.14|706.21|689.11|3
1652894860000|2022-05-18 17:27:40|706.32|689.22|706.33|689.23|706.51|689.41|706.32|689.22|8
1652894870000|2022-05-18 17:27:50|706.32|689.22|706.57|689.47|707.06|689.96|706.32|689.22|10
1652894880000|2022-05-18 17:28:00|706.5|689.4|707.29|690.19|707.29|690.19|706.5|689.4|19
1652894890000|2022-05-18 17:28:10|707.31|690.21|707.55|690.45|707.55|690.45|707.31|690.21|12
1652894910000|2022-05-18 17:28:30|707.74|690.64|708.5|691.4|708.5|691.4|707.74|690.64|6
1652894920000|2022-05-18 17:28:40|708.51|691.41|708.92|691.82|708.99|691.89|708.09|690.99|20
1652894930000|2022-05-18 17:28:50|708.91|691.81|708.37|691.27|708.91|691.81|708.37|691.27|6
1652894940000|2022-05-18 17:29:00|708.41|691.31|708.39|691.29|708.41|691.31|708.39|691.29|2
1652894970000|2022-05-18 17:29:30|707.7|690.6|707.85|690.75|707.85|690.75|707.35|690.25|11
1652894980000|2022-05-18 17:29:40|707.65|690.55|707.85|690.75|707.85|690.75|707.65|690.55|6
1652894990000|2022-05-18 17:29:50|707.9|690.8|707.9|690.8|707.9|690.8|707.9|690.8|1
1652895000000|2022-05-18 17:30:00|707.71|690.61|707.41|690.31|707.71|690.61|707.34|690.24|9
1652895010000|2022-05-18 17:30:10|707.21|690.11|707.13|690.03|707.23|690.13|707.13|690.03|6
1652895020000|2022-05-18 17:30:20|707.09|689.99|706.34|689.24|707.09|689.99|706.34|689.24|12
1652895030000|2022-05-18 17:30:30|706.32|689.22|706.91|689.81|706.94|689.84|706.32|689.22|8
1652895040000|2022-05-18 17:30:40|706.97|689.87|707.09|689.99|707.09|689.99|706.97|689.87|5
1652895050000|2022-05-18 17:30:50|707.08|689.98|707.72|690.62|707.75|690.65|707.08|689.98|22
1652895060000|2022-05-18 17:31:00|707.75|690.65|707.94|690.84|707.94|690.84|707.75|690.65|8
1652895070000|2022-05-18 17:31:10|708.25|691.15|708.86|691.76|708.86|691.76|708.25|691.15|12
1652895090000|2022-05-18 17:31:30|709.2|692.1|709.43|692.33|709.43|692.33|709.2|692.1|3
1652895100000|2022-05-18 17:31:40|709.47|692.37|709.56|692.46|709.56|692.46|709.47|692.37|5
1652895110000|2022-05-18 17:31:50|709.44|692.34|709.32|692.22|709.53|692.43|709.3|692.2|12
1652895120000|2022-05-18 17:32:00|709.34|692.24|709.36|692.26|709.36|692.26|709.34|692.24|2
1652895130000|2022-05-18 17:32:10|709.33|692.23|709.33|692.23|709.33|692.23|709.33|692.23|1
1652895140000|2022-05-18 17:32:20|709.34|692.24|709.75|692.65|709.75|692.65|709.34|692.24|11
1652895150000|2022-05-18 17:32:30|709.76|692.66|709.47|692.37|709.76|692.66|709.44|692.34|9
1652895160000|2022-05-18 17:32:40|709.46|692.36|709.3|692.2|709.46|692.36|709.23|692.13|5
1652895170000|2022-05-18 17:32:50|709.32|692.22|709.46|692.36|709.73|692.63|709.32|692.22|7
1652895180000|2022-05-18 17:33:00|709.36|692.26|709.27|692.17|709.38|692.28|709.25|692.15|12
1652895190000|2022-05-18 17:33:10|709.29|692.19|709.34|692.24|709.41|692.31|709.29|692.19|8
1652895200000|2022-05-18 17:33:20|709.32|692.22|709.8|692.7|709.8|692.7|709.32|692.22|10
1652895210000|2022-05-18 17:33:30|709.6|692.5|709.76|692.66|709.8|692.7|709.35|692.25|9
1652895220000|2022-05-18 17:33:40|709.61|692.51|709.83|692.73|709.83|692.73|709.45|692.35|9
1652895230000|2022-05-18 17:33:50|709.84|692.74|709.38|692.28|709.85|692.75|709.36|692.26|10
1652895240000|2022-05-18 17:34:00|709.39|692.29|709.85|692.75|709.85|692.75|709.39|692.29|14
1652895250000|2022-05-18 17:34:10|709.64|692.54|710.32|693.22|710.54|693.44|709.64|692.54|16
1652895260000|2022-05-18 17:34:20|710.36|693.26|710.56|693.46|710.56|693.46|710.36|693.26|7
1652895270000|2022-05-18 17:34:30|710.5|693.4|710.68|693.58|710.68|693.58|710.39|693.29|11
1652895280000|2022-05-18 17:34:40|710.69|693.59|711.37|694.27|711.37|694.27|710.69|693.59|5
1652895290000|2022-05-18 17:34:50|711.39|694.29|711.33|694.23|711.55|694.45|711.31|694.21|11
1652895300000|2022-05-18 17:35:00|711.35|694.25|711.46|694.36|711.48|694.38|711.35|694.25|10
1652895310000|2022-05-18 17:35:10|710.97|693.87|711.38|694.28|711.38|694.28|710.97|693.87|2
1652895320000|2022-05-18 17:35:20|711.44|694.34|711.44|694.34|711.47|694.37|711.41|694.31|4
1652895330000|2022-05-18 17:35:30|711.38|694.28|710.62|693.52|711.38|694.28|710.6|693.5|6
1652895370000|2022-05-18 17:36:10|710.43|693.33|710.11|693.01|710.45|693.35|709.95|692.85|13
1652895380000|2022-05-18 17:36:20|710.09|692.99|710.52|693.42|710.69|693.59|710.09|692.99|14
1652895390000|2022-05-18 17:36:30|710.5|693.4|710|692.9|710.5|693.4|710|692.9|20
1652895400000|2022-05-18 17:36:40|710.01|692.91|710.32|693.22|710.32|693.22|710.01|692.91|15
1652895410000|2022-05-18 17:36:50|710.35|693.25|710.69|693.59|710.69|693.59|710.35|693.25|7
1652895430000|2022-05-18 17:37:10|710.9|693.8|711.39|694.29|711.39|694.29|710.9|693.8|5
1652895440000|2022-05-18 17:37:20|711.43|694.33|711.38|694.28|711.56|694.46|711.38|694.28|6
1652895460000|2022-05-18 17:37:40|711.45|694.35|711.55|694.45|711.55|694.45|711.39|694.29|15
1652895470000|2022-05-18 17:37:50|711.53|694.43|710.89|693.79|711.53|694.43|710.89|693.79|6
1652895480000|2022-05-18 17:38:00|711.33|694.23|710.29|693.19|711.33|694.23|710.29|693.19|9
1652895490000|2022-05-18 17:38:10|709.79|692.69|709.48|692.38|710.3|693.2|709.41|692.31|9
1652895500000|2022-05-18 17:38:20|709.5|692.4|709.87|692.77|709.91|692.81|709.37|692.27|18
1652895510000|2022-05-18 17:38:30|709.89|692.79|709.98|692.88|709.98|692.88|709.32|692.22|11
1652895520000|2022-05-18 17:38:40|710.01|692.91|710.28|693.18|710.28|693.18|710.01|692.91|6
1652895530000|2022-05-18 17:38:50|710.25|693.15|710.36|693.26|710.36|693.26|710.23|693.13|6
1652895550000|2022-05-18 17:39:10|710.37|693.27|710.39|693.29|710.39|693.29|710.37|693.27|3
1652895560000|2022-05-18 17:39:20|710.41|693.31|710.61|693.51|710.61|693.51|710.41|693.31|7
1652895570000|2022-05-18 17:39:30|710.62|693.52|710.57|693.47|710.67|693.57|710.34|693.24|10
1652895580000|2022-05-18 17:39:40|710.61|693.51|711.09|693.99|711.09|693.99|710.61|693.51|7
1652895590000|2022-05-18 17:39:50|710.82|693.72|711.09|693.99|711.09|693.99|710.82|693.72|2
1652895600000|2022-05-18 17:40:00|710.82|693.72|710.61|693.51|711.09|693.99|710.43|693.33|11
1652895610000|2022-05-18 17:40:10|710.57|693.47|710.38|693.28|710.57|693.47|709.88|692.78|11
1652895620000|2022-05-18 17:40:20|709.72|692.62|710.07|692.97|710.08|692.98|709.62|692.52|16
1652895630000|2022-05-18 17:40:30|709.64|692.54|709.91|692.81|709.91|692.81|709.62|692.52|4
1652895640000|2022-05-18 17:40:40|709.92|692.82|709.98|692.88|710.24|693.14|709.58|692.48|11
1652895650000|2022-05-18 17:40:50|709.96|692.86|710.09|692.99|710.13|693.03|709.61|692.51|10
1652895660000|2022-05-18 17:41:00|710.07|692.97|710.2|693.1|710.23|693.13|709.68|692.58|17
1652895670000|2022-05-18 17:41:10|710.14|693.04|709.52|692.42|710.14|693.04|709.33|692.23|19
1652895680000|2022-05-18 17:41:20|709.21|692.11|709.31|692.21|709.36|692.26|709.17|692.07|16
1652895690000|2022-05-18 17:41:30|709.2|692.1|708.65|691.55|709.27|692.17|708.65|691.55|16
1652895700000|2022-05-18 17:41:40|708.67|691.57|708.66|691.56|708.69|691.59|708.65|691.55|6
1652895710000|2022-05-18 17:41:50|708.6|691.5|708.37|691.27|708.67|691.57|708.11|691.01|21
1652895720000|2022-05-18 17:42:00|708.38|691.28|708.33|691.23|708.38|691.28|708.19|691.09|12
1652895730000|2022-05-18 17:42:10|708.24|691.14|708.35|691.25|708.4|691.3|708.09|690.99|16
1652895740000|2022-05-18 17:42:20|707.86|690.76|708.28|691.18|708.34|691.24|707.79|690.69|8
1652895750000|2022-05-18 17:42:30|708.26|691.16|708.09|690.99|708.26|691.16|708.09|690.99|5
1652895760000|2022-05-18 17:42:40|708.05|690.95|708.17|691.07|708.17|691.07|707.95|690.85|6
1652895770000|2022-05-18 17:42:50|707.84|690.74|708.17|691.07|708.17|691.07|707.84|690.74|2
1652895780000|2022-05-18 17:43:00|707.95|690.85|707.17|690.07|707.95|690.85|707.17|690.07|9
1652895790000|2022-05-18 17:43:10|707.16|690.06|706.34|689.24|707.16|690.06|706.34|689.24|8
1652895800000|2022-05-18 17:43:20|706.31|689.21|705.96|688.86|706.31|689.21|705.61|688.51|13
1652895810000|2022-05-18 17:43:30|705.95|688.85|705.28|688.18|705.95|688.85|705.28|688.18|8
1652895820000|2022-05-18 17:43:40|705.2|688.1|706.11|689.01|706.45|689.35|705.19|688.09|15
1652895830000|2022-05-18 17:43:50|706.06|688.96|705.09|687.99|706.06|688.96|704.63|687.53|10
1652895840000|2022-05-18 17:44:00|704.64|687.54|704.64|687.54|704.64|687.54|704.64|687.54|1
1652895850000|2022-05-18 17:44:10|704.62|687.52|705.14|688.04|705.14|688.04|704.62|687.52|3
1652895860000|2022-05-18 17:44:20|705.34|688.24|705.48|688.38|705.48|688.38|705.34|688.24|7
1652895870000|2022-05-18 17:44:30|705.44|688.34|705.49|688.39|705.49|688.39|705.37|688.27|7
1652895880000|2022-05-18 17:44:40|705.78|688.68|705.44|688.34|706.04|688.94|705.44|688.34|11
1652895890000|2022-05-18 17:44:50|705.49|688.39|705.44|688.34|705.54|688.44|705.44|688.34|4
1652895900000|2022-05-18 17:45:00|705.5|688.4|705.49|688.39|705.5|688.4|705.09|687.99|12
1652895910000|2022-05-18 17:45:10|705.5|688.4|705.63|688.53|705.63|688.53|705.5|688.4|6
1652895920000|2022-05-18 17:45:20|705.64|688.54|705.86|688.76|706.12|689.02|705.59|688.49|16
1652895930000|2022-05-18 17:45:30|705.9|688.8|705.85|688.75|705.98|688.88|705.6|688.5|13
1652895940000|2022-05-18 17:45:40|705.63|688.53|705.3|688.2|705.63|688.53|705.1|688|10
1652895950000|2022-05-18 17:45:50|705.33|688.23|705.47|688.37|705.47|688.37|705.08|687.98|13
1652895960000|2022-05-18 17:46:00|705.44|688.34|705.48|688.38|705.48|688.38|705.44|688.34|4
1652895970000|2022-05-18 17:46:10|705.19|688.09|705.16|688.06|705.35|688.25|705.16|688.06|13
1652895980000|2022-05-18 17:46:20|705.4|688.3|705.17|688.07|705.53|688.43|705.11|688.01|14
1652895990000|2022-05-18 17:46:30|705.19|688.09|705.03|687.93|705.19|688.09|705.03|687.93|9
1652896000000|2022-05-18 17:46:40|705.04|687.94|705.1|688|705.14|688.04|705.04|687.94|8
1652896010000|2022-05-18 17:46:50|705.08|687.98|704.61|687.51|705.1|688|704.61|687.51|8
1652896020000|2022-05-18 17:47:00|704.35|687.25|704.23|687.13|704.46|687.36|704.21|687.11|13
1652896030000|2022-05-18 17:47:10|704.24|687.14|704.18|687.08|704.24|687.14|704.16|687.06|11
1652896040000|2022-05-18 17:47:20|704.31|687.21|703.67|686.57|704.48|687.38|703.67|686.57|14
1652896050000|2022-05-18 17:47:30|703.61|686.51|703.59|686.49|703.61|686.51|703.46|686.36|4
1652896060000|2022-05-18 17:47:40|703.63|686.53|703.63|686.53|703.63|686.53|703.59|686.49|3
1652896080000|2022-05-18 17:48:00|703.97|686.87|704.34|687.24|704.46|687.36|703.97|686.87|11
1652896090000|2022-05-18 17:48:10|704.2|687.1|704.3|687.2|704.3|687.2|704.17|687.07|17
1652896100000|2022-05-18 17:48:20|704.17|687.07|704.48|687.38|704.48|687.38|704.16|687.06|9
1652896110000|2022-05-18 17:48:30|704.44|687.34|704.6|687.5|704.6|687.5|704.32|687.22|15
1652896120000|2022-05-18 17:48:40|704.59|687.49|704.5|687.4|704.61|687.51|704.46|687.36|10
1652896130000|2022-05-18 17:48:50|704.49|687.39|704.25|687.15|704.49|687.39|704.23|687.13|7
1652896140000|2022-05-18 17:49:00|704.22|687.12|704.25|687.15|704.38|687.28|704.17|687.07|11
1652896150000|2022-05-18 17:49:10|704.27|687.17|704.55|687.45|704.55|687.45|703.76|686.66|17
1652896160000|2022-05-18 17:49:20|704.59|687.49|704.95|687.85|705|687.9|704.59|687.49|15
1652896170000|2022-05-18 17:49:30|704.96|687.86|704.89|687.79|704.96|687.86|704.89|687.79|7
1652896180000|2022-05-18 17:49:40|704.9|687.8|705|687.9|705|687.9|704.9|687.8|16
1652896190000|2022-05-18 17:49:50|704.99|687.89|704.93|687.83|704.99|687.89|704.87|687.77|22
1652896200000|2022-05-18 17:50:00|704.95|687.85|704.9|687.8|704.97|687.87|704.71|687.61|21
1652896210000|2022-05-18 17:50:10|704.68|687.58|705.21|688.11|705.21|688.11|704.59|687.49|17
1652896240000|2022-05-18 17:50:40|705.11|688.01|704.63|687.53|705.11|688.01|704.61|687.51|8
1652896250000|2022-05-18 17:50:50|704.65|687.55|704.42|687.32|704.68|687.58|704.39|687.29|7
1652896260000|2022-05-18 17:51:00|704.34|687.24|704.08|686.98|704.51|687.41|704.02|686.92|17
1652896270000|2022-05-18 17:51:10|704.02|686.92|703.6|686.5|704.05|686.95|703.6|686.5|7
1652896280000|2022-05-18 17:51:20|703.46|686.36|703.46|686.36|703.46|686.36|703.46|686.36|1
1652896290000|2022-05-18 17:51:30|703.45|686.35|703.46|686.36|703.55|686.45|703.44|686.34|7
1652896300000|2022-05-18 17:51:40|703.45|686.35|703.43|686.33|703.45|686.35|703.43|686.33|3
1652896310000|2022-05-18 17:51:50|703.44|686.34|703.52|686.42|703.52|686.42|703.44|686.34|3
1652896320000|2022-05-18 17:52:00|703.54|686.44|703.46|686.36|703.54|686.44|703.46|686.36|6
1652896330000|2022-05-18 17:52:10|703.52|686.42|703.98|686.88|703.98|686.88|703.52|686.42|16
1652896340000|2022-05-18 17:52:20|704|686.9|703.98|686.88|704.03|686.93|703.76|686.66|7
1652896350000|2022-05-18 17:52:30|704|686.9|703.61|686.51|704.03|686.93|703.59|686.49|14
1652896360000|2022-05-18 17:52:40|703.59|686.49|703.76|686.66|703.76|686.66|703.45|686.35|11
1652896370000|2022-05-18 17:52:50|703.57|686.47|703.45|686.35|703.76|686.66|703.45|686.35|20
1652896380000|2022-05-18 17:53:00|703.43|686.33|702.99|685.89|703.43|686.33|702.98|685.88|19
1652896390000|2022-05-18 17:53:10|702.63|685.53|703.08|685.98|703.08|685.98|702.59|685.49|13
1652896400000|2022-05-18 17:53:20|702.86|685.76|703.08|685.98|703.08|685.98|702.85|685.75|5
1652896410000|2022-05-18 17:53:30|703.36|686.26|703.48|686.38|703.58|686.48|703.36|686.26|7
1652896420000|2022-05-18 17:53:40|703.38|686.28|703.38|686.28|703.38|686.28|703.38|686.28|1
1652896430000|2022-05-18 17:53:50|703.42|686.32|703.48|686.38|703.56|686.46|703.42|686.32|13
1652896440000|2022-05-18 17:54:00|703.41|686.31|703.15|686.05|703.51|686.41|703.04|685.94|21
1652896450000|2022-05-18 17:54:10|703.38|686.28|703.41|686.31|703.51|686.41|703.38|686.28|5
1652896460000|2022-05-18 17:54:20|703.51|686.41|703.59|686.49|703.59|686.49|703.51|686.41|9
1652896470000|2022-05-18 17:54:30|703.61|686.51|703.65|686.55|703.67|686.57|703.61|686.51|4
1652896480000|2022-05-18 17:54:40|703.64|686.54|703.56|686.46|703.64|686.54|703.14|686.04|12
1652896490000|2022-05-18 17:54:50|703.58|686.48|703.63|686.53|703.63|686.53|703.56|686.46|4
1652896500000|2022-05-18 17:55:00|703.59|686.49|703.5|686.4|703.59|686.49|703.15|686.05|9
1652896510000|2022-05-18 17:55:10|703.46|686.36|702.65|685.55|703.46|686.36|702.63|685.53|8
1652896520000|2022-05-18 17:55:20|702.63|685.53|702.62|685.52|702.63|685.53|702.21|685.11|15
1652896530000|2022-05-18 17:55:30|702.58|685.48|702.33|685.23|702.86|685.76|702.22|685.12|9
1652896540000|2022-05-18 17:55:40|702.34|685.24|702.32|685.22|702.34|685.24|702.2|685.1|15
1652896550000|2022-05-18 17:55:50|702.18|685.08|701.62|684.52|702.2|685.1|701.62|684.52|15
1652896560000|2022-05-18 17:56:00|701.93|684.83|702.22|685.12|702.31|685.21|701.92|684.82|7
1652896570000|2022-05-18 17:56:10|701.81|684.71|702.27|685.17|702.28|685.18|701.81|684.71|10
1652896580000|2022-05-18 17:56:20|702.34|685.24|702.49|685.39|702.49|685.39|702.34|685.24|5
1652896590000|2022-05-18 17:56:30|702.44|685.34|702.27|685.17|702.44|685.34|701.65|684.55|13
1652896600000|2022-05-18 17:56:40|702.28|685.18|702.64|685.54|702.64|685.54|702.25|685.15|13
1652896620000|2022-05-18 17:57:00|702.6|685.5|702.52|685.42|702.6|685.5|702.46|685.36|13
1652896630000|2022-05-18 17:57:10|702.42|685.32|701.53|684.43|702.42|685.32|701.53|684.43|14
1652896640000|2022-05-18 17:57:20|701.54|684.44|701.54|684.44|701.54|684.44|701.54|684.44|1
1652896650000|2022-05-18 17:57:30|701.53|684.43|701.47|684.37|701.54|684.44|701.42|684.32|7
1652896660000|2022-05-18 17:57:40|701.49|684.39|702.53|685.43|702.53|685.43|701.49|684.39|15
1652896670000|2022-05-18 17:57:50|702.31|685.21|702.3|685.2|702.53|685.43|702.28|685.18|9
1652896680000|2022-05-18 17:58:00|702.31|685.21|702.53|685.43|702.53|685.43|702.29|685.19|11
1652896740000|2022-05-18 17:59:00|702.52|685.42|702.45|685.35|702.52|685.42|702.45|685.35|3
1652896750000|2022-05-18 17:59:10|702.12|685.02|701.93|684.83|702.12|685.02|701.58|684.48|21
1652896760000|2022-05-18 17:59:20|701.96|684.86|702.49|685.39|702.49|685.39|701.96|684.86|16
1652896770000|2022-05-18 17:59:30|702.53|685.43|702.53|685.43|702.53|685.43|702.53|685.43|1
1652896780000|2022-05-18 17:59:40|702.48|685.38|702.53|685.43|702.53|685.43|702.42|685.32|14
1652896790000|2022-05-18 17:59:50|702.52|685.42|702.54|685.44|702.54|685.44|702.52|685.42|3
1652896800000|2022-05-18 18:00:00|702.53|685.43|702.54|685.44|702.54|685.44|702.53|685.43|2
1652896810000|2022-05-18 18:00:10|702.53|685.43|702.53|685.43|702.53|685.43|702.53|685.43|1
1652896820000|2022-05-18 18:00:20|702.54|685.44|702.54|685.44|702.54|685.44|702.53|685.43|3
1652896830000|2022-05-18 18:00:30|702.53|685.43|702.35|685.25|702.53|685.43|702.05|684.95|17
1652896840000|2022-05-18 18:00:40|702.37|685.27|702.5|685.4|702.53|685.43|702.37|685.27|12
1652896850000|2022-05-18 18:00:50|702.53|685.43|702.91|685.81|702.91|685.81|702.53|685.43|12
1652896870000|2022-05-18 18:01:10|703.23|686.13|703.89|686.79|703.89|686.79|703.23|686.13|9
1652896880000|2022-05-18 18:01:20|704.06|686.96|704.16|687.06|704.45|687.35|704.06|686.96|9
1652896890000|2022-05-18 18:01:30|704.17|687.07|703.27|686.17|704.28|687.18|703.27|686.17|21
1652896900000|2022-05-18 18:01:40|703.2|686.1|703.12|686.02|703.2|686.1|703.06|685.96|10
1652896910000|2022-05-18 18:01:50|703.14|686.04|702.99|685.89|703.14|686.04|702.97|685.87|11
1652896920000|2022-05-18 18:02:00|702.97|685.87|703|685.9|703.07|685.97|702.91|685.81|7
1652896930000|2022-05-18 18:02:10|702.98|685.88|703.76|686.66|703.76|686.66|702.98|685.88|10
1652896940000|2022-05-18 18:02:20|703.75|686.65|703.35|686.25|703.76|686.66|703.3|686.2|8
1652896950000|2022-05-18 18:02:30|703.25|686.15|702.97|685.87|703.26|686.16|702.97|685.87|9
1652896960000|2022-05-18 18:02:40|702.56|685.46|701.96|684.86|702.56|685.46|701.96|684.86|13
1652896970000|2022-05-18 18:02:50|701.95|684.85|701.95|684.85|701.95|684.85|701.95|684.85|1
1652896990000|2022-05-18 18:03:10|701.88|684.78|701.58|684.48|701.88|684.78|701.58|684.48|2
1652897000000|2022-05-18 18:03:20|701.89|684.79|701.16|684.06|701.89|684.79|701.16|684.06|19
1652897010000|2022-05-18 18:03:30|701.17|684.07|701.19|684.09|701.19|684.09|701.14|684.04|6
1652897020000|2022-05-18 18:03:40|701.14|684.04|700.18|683.08|701.2|684.1|700.18|683.08|14
1652897030000|2022-05-18 18:03:50|699.99|682.89|699.7|682.6|699.99|682.89|699.06|681.96|20
1652897040000|2022-05-18 18:04:00|699.71|682.61|700.91|683.81|700.91|683.81|699.7|682.6|21
1652897050000|2022-05-18 18:04:10|700.92|683.82|701.32|684.22|701.43|684.33|700.92|683.82|23
1652897060000|2022-05-18 18:04:20|701.43|684.33|701.93|684.83|702.09|684.99|701.34|684.24|17
1652897070000|2022-05-18 18:04:30|701.95|684.85|702.51|685.41|702.53|685.43|701.95|684.85|19
1652897080000|2022-05-18 18:04:40|702.53|685.43|702.38|685.28|702.59|685.49|702.29|685.19|17
1652897090000|2022-05-18 18:04:50|702.33|685.23|702.38|685.28|702.38|685.28|702.12|685.02|26
1652897100000|2022-05-18 18:05:00|702.59|685.49|702.37|685.27|702.62|685.52|702.26|685.16|12
1652897110000|2022-05-18 18:05:10|702.4|685.3|702.15|685.05|702.4|685.3|702.13|685.03|17
1652897120000|2022-05-18 18:05:20|702.13|685.03|701.58|684.48|702.15|685.05|701.58|684.48|15
1652897130000|2022-05-18 18:05:30|701.48|684.38|701.41|684.31|701.48|684.38|701.41|684.31|5
1652897140000|2022-05-18 18:05:40|700.98|683.88|700.25|683.15|700.98|683.88|700.23|683.13|12
1652897150000|2022-05-18 18:05:50|700.21|683.11|700.81|683.71|700.81|683.71|700.21|683.11|6
1652897160000|2022-05-18 18:06:00|700.83|683.73|699.51|682.41|700.83|683.73|699.45|682.35|24
1652897170000|2022-05-18 18:06:10|699.52|682.42|699.61|682.51|699.82|682.72|699.51|682.41|12
1652897180000|2022-05-18 18:06:20|699.43|682.33|699.86|682.76|699.87|682.77|699.43|682.33|13
1652897190000|2022-05-18 18:06:30|699.99|682.89|700.23|683.13|700.23|683.13|699.63|682.53|18
1652897200000|2022-05-18 18:06:40|700.27|683.17|700.31|683.21|700.76|683.66|700.27|683.17|15
1652897210000|2022-05-18 18:06:50|700.32|683.22|700.06|682.96|700.38|683.28|700.04|682.94|17
1652897220000|2022-05-18 18:07:00|700.18|683.08|700.18|683.08|700.18|683.08|700.18|683.08|1
1652897230000|2022-05-18 18:07:10|700.27|683.17|700.68|683.58|700.68|683.58|700.27|683.17|12
1652897240000|2022-05-18 18:07:20|700.65|683.55|700.23|683.13|700.65|683.55|700.11|683.01|18
1652897250000|2022-05-18 18:07:30|700.29|683.19|700.23|683.13|700.35|683.25|700.23|683.13|11
1652897260000|2022-05-18 18:07:40|700.14|683.04|700.07|682.97|700.16|683.06|700.07|682.97|6
1652897270000|2022-05-18 18:07:50|699.94|682.84|699.22|682.12|699.94|682.84|699.22|682.12|15
1652897280000|2022-05-18 18:08:00|699.23|682.13|699.21|682.11|699.26|682.16|699.21|682.11|12
1652897290000|2022-05-18 18:08:10|699.26|682.16|699.34|682.24|699.75|682.65|699.26|682.16|14
1652897300000|2022-05-18 18:08:20|699.29|682.19|699.04|681.94|699.29|682.19|699.04|681.94|7
1652897310000|2022-05-18 18:08:30|699.06|681.96|698.84|681.74|699.06|681.96|698.84|681.74|7
1652897320000|2022-05-18 18:08:40|698.62|681.52|699.14|682.04|699.15|682.05|698.62|681.52|8
1652897330000|2022-05-18 18:08:50|699.16|682.06|699.94|682.84|700.03|682.93|699.14|682.04|18
1652897340000|2022-05-18 18:09:00|699.92|682.82|700.14|683.04|700.14|683.04|699.73|682.63|13
1652897350000|2022-05-18 18:09:10|700.15|683.05|700.18|683.08|700.75|683.65|700.13|683.03|15
1652897360000|2022-05-18 18:09:20|700.19|683.09|699.2|682.1|700.19|683.09|699.2|682.1|13
1652897370000|2022-05-18 18:09:30|699.22|682.12|699.86|682.76|699.91|682.81|699.22|682.12|17
1652897380000|2022-05-18 18:09:40|699.85|682.75|699.98|682.88|700.16|683.06|699.85|682.75|10
1652897390000|2022-05-18 18:09:50|700|682.9|700.05|682.95|700.05|682.95|699.96|682.86|12
1652897400000|2022-05-18 18:10:00|700.06|682.96|700.84|683.74|700.84|683.74|700.06|682.96|12
1652897410000|2022-05-18 18:10:10|700.86|683.76|701.18|684.08|701.18|684.08|700.86|683.76|4
1652897420000|2022-05-18 18:10:20|700.94|683.84|700.36|683.26|700.96|683.86|700.17|683.07|11
1652897430000|2022-05-18 18:10:30|700.21|683.11|700.24|683.14|700.35|683.25|700.2|683.1|14
1652897440000|2022-05-18 18:10:40|700.19|683.09|700.07|682.97|700.19|683.09|699.69|682.59|13
1652897450000|2022-05-18 18:10:50|700.06|682.96|700.38|683.28|700.4|683.3|699.67|682.57|16
1652897460000|2022-05-18 18:11:00|700.26|683.16|700.28|683.18|700.35|683.25|700.26|683.16|5
1652897470000|2022-05-18 18:11:10|699.85|682.75|700.42|683.32|700.42|683.32|699.85|682.75|7
1652897480000|2022-05-18 18:11:20|700.51|683.41|700.71|683.61|700.9|683.8|700.51|683.41|12
1652897490000|2022-05-18 18:11:30|700.9|683.8|700.56|683.46|700.9|683.8|700.52|683.42|5
1652897500000|2022-05-18 18:11:40|700.25|683.15|700.32|683.22|700.32|683.22|700.2|683.1|10
1652897510000|2022-05-18 18:11:50|700.41|683.31|700.19|683.09|700.43|683.33|700.19|683.09|10
1652897520000|2022-05-18 18:12:00|700.17|683.07|700.37|683.27|700.37|683.27|700.03|682.93|18
1652897530000|2022-05-18 18:12:10|700.35|683.25|700.42|683.32|700.81|683.71|700.34|683.24|20
1652897540000|2022-05-18 18:12:20|700.24|683.14|699.67|682.57|700.38|683.28|699.67|682.57|14
1652897550000|2022-05-18 18:12:30|699.96|682.86|700.06|682.96|700.32|683.22|699.96|682.86|9
1652897560000|2022-05-18 18:12:40|700.08|682.98|700.31|683.21|700.34|683.24|700.05|682.95|14
1652897570000|2022-05-18 18:12:50|700.28|683.18|700.37|683.27|700.38|683.28|700.28|683.18|8
1652897580000|2022-05-18 18:13:00|700.35|683.25|700.81|683.71|700.81|683.71|700.33|683.23|15
1652897590000|2022-05-18 18:13:10|700.63|683.53|700.87|683.77|700.87|683.77|700.63|683.53|6
1652897600000|2022-05-18 18:13:20|700.69|683.59|700.88|683.78|700.88|683.78|700.69|683.59|10
1652897610000|2022-05-18 18:13:30|700.92|683.82|700.92|683.82|700.92|683.82|700.92|683.82|1
1652897640000|2022-05-18 18:14:00|700.85|683.75|700.86|683.76|700.86|683.76|700.85|683.75|2
1652897650000|2022-05-18 18:14:10|700.68|683.58|700.41|683.31|700.86|683.76|700.18|683.08|15
1652897660000|2022-05-18 18:14:20|700.4|683.3|701.02|683.92|701.04|683.94|700.24|683.14|18
1652897670000|2022-05-18 18:14:30|701.01|683.91|701.08|683.98|701.09|683.99|700.99|683.89|7
1652897680000|2022-05-18 18:14:40|701.02|683.92|700.79|683.69|701.06|683.96|700.77|683.67|10
1652897690000|2022-05-18 18:14:50|700.95|683.85|700.99|683.89|701.05|683.95|700.95|683.85|9
1652897700000|2022-05-18 18:15:00|700.86|683.76|701.35|684.25|701.35|684.25|700.7|683.6|21
1652897710000|2022-05-18 18:15:10|701.43|684.33|701.52|684.42|701.67|684.57|701.43|684.33|8
1652897720000|2022-05-18 18:15:20|701.67|684.57|701.84|684.74|701.84|684.74|701.67|684.57|11
1652897740000|2022-05-18 18:15:40|701.7|684.6|701.2|684.1|701.84|684.74|701.18|684.08|13
1652897750000|2022-05-18 18:15:50|701.18|684.08|701.17|684.07|701.18|684.08|700.45|683.35|16
1652897760000|2022-05-18 18:16:00|701.02|683.92|701.17|684.07|701.17|684.07|700.49|683.39|20
1652897770000|2022-05-18 18:16:10|701.19|684.09|701.74|684.64|701.74|684.64|701.19|684.09|18
1652897780000|2022-05-18 18:16:20|702.02|684.92|702.77|685.67|702.77|685.67|702.02|684.92|15
1652897790000|2022-05-18 18:16:30|702.82|685.72|704.44|687.34|704.44|687.34|702.82|685.72|18
1652897800000|2022-05-18 18:16:40|704.48|687.38|704.51|687.41|704.92|687.82|704.48|687.38|8
1652897810000|2022-05-18 18:16:50|704.53|687.43|703.65|686.55|704.53|687.43|703.6|686.5|7
1652897820000|2022-05-18 18:17:00|704.08|686.98|704.16|687.06|704.16|687.06|703.65|686.55|15
1652897830000|2022-05-18 18:17:10|704.2|687.1|704.11|687.01|704.23|687.13|703.76|686.66|15
1652897840000|2022-05-18 18:17:20|704.09|686.99|703.42|686.32|704.15|687.05|703.36|686.26|17
1652897850000|2022-05-18 18:17:30|703.65|686.55|703.32|686.22|703.85|686.75|703.28|686.18|16
1652897860000|2022-05-18 18:17:40|703.3|686.2|703.62|686.52|703.62|686.52|703.07|685.97|21
1652897870000|2022-05-18 18:17:50|703.68|686.58|703.82|686.72|703.82|686.72|703.5|686.4|12
1652897880000|2022-05-18 18:18:00|703.84|686.74|703.86|686.76|703.86|686.76|703.84|686.74|2
1652897890000|2022-05-18 18:18:10|704.66|687.56|704.88|687.78|704.88|687.78|704.66|687.56|4
1652897900000|2022-05-18 18:18:20|704.71|687.61|704.55|687.45|704.71|687.61|704.55|687.45|9
1652897910000|2022-05-18 18:18:30|704.24|687.14|704.14|687.04|704.24|687.14|704.14|687.04|2
1652897920000|2022-05-18 18:18:40|704.24|687.14|704.1|687|704.24|687.14|704.1|687|7
1652897930000|2022-05-18 18:18:50|704.09|686.99|703.91|686.81|704.1|687|703.63|686.53|18
1652897940000|2022-05-18 18:19:00|703.89|686.79|704.02|686.92|704.08|686.98|703.64|686.54|13
1652897950000|2022-05-18 18:19:10|704.01|686.91|703.94|686.84|704.01|686.91|703.88|686.78|5
1652897960000|2022-05-18 18:19:20|703.9|686.8|703.9|686.8|703.94|686.84|703.9|686.8|3
1652897970000|2022-05-18 18:19:30|703.94|686.84|703.92|686.82|704.07|686.97|703.92|686.82|6
1652897990000|2022-05-18 18:19:50|703.9|686.8|703.93|686.83|703.93|686.83|703.86|686.76|4
1652898000000|2022-05-18 18:20:00|704|686.9|704.21|687.11|704.21|687.11|703.96|686.86|9
1652898010000|2022-05-18 18:20:10|704.22|687.12|704.21|687.11|704.26|687.16|703.83|686.73|15
1652898020000|2022-05-18 18:20:20|704.38|687.28|704.68|687.58|704.68|687.58|704.38|687.28|3
1652898030000|2022-05-18 18:20:30|704.75|687.65|704.91|687.81|704.91|687.81|704.75|687.65|4
1652898040000|2022-05-18 18:20:40|704.93|687.83|704.2|687.1|704.94|687.84|704.19|687.09|7
1652898050000|2022-05-18 18:20:50|704.22|687.12|704.78|687.68|704.78|687.68|704.22|687.12|9
1652898060000|2022-05-18 18:21:00|704.79|687.69|703.94|686.84|704.79|687.69|703.94|686.84|16
1652898070000|2022-05-18 18:21:10|703.68|686.58|703.39|686.29|703.77|686.67|703.21|686.11|16
1652898080000|2022-05-18 18:21:20|703.67|686.57|703.8|686.7|703.88|686.78|703.67|686.57|5
1652898090000|2022-05-18 18:21:30|703.82|686.72|704.02|686.92|704.02|686.92|703.74|686.64|10
1652898100000|2022-05-18 18:21:40|704.09|686.99|704.73|687.63|704.73|687.63|704.09|686.99|16
1652898110000|2022-05-18 18:21:50|704.74|687.64|705.02|687.92|705.28|688.18|704.74|687.64|7
1652898120000|2022-05-18 18:22:00|705.28|688.18|705.32|688.22|705.44|688.34|705.02|687.92|11
1652898130000|2022-05-18 18:22:10|704.98|687.88|705.25|688.15|705.25|688.15|704.97|687.87|10
1652898140000|2022-05-18 18:22:20|705.27|688.17|705.58|688.48|705.58|688.48|705.27|688.17|4
1652898160000|2022-05-18 18:22:40|705.73|688.63|706.68|689.58|706.68|689.58|705.73|688.63|10
1652898170000|2022-05-18 18:22:50|706.52|689.42|706.34|689.24|706.71|689.61|706.34|689.24|9
1652898190000|2022-05-18 18:23:10|706.06|688.96|706.27|689.17|706.27|689.17|706.06|688.96|9
1652898200000|2022-05-18 18:23:20|706.29|689.19|706.38|689.28|706.39|689.29|706.29|689.19|9
1652898210000|2022-05-18 18:23:30|706.71|689.61|706.74|689.64|706.74|689.64|706.71|689.61|3
1652898220000|2022-05-18 18:23:40|706.47|689.37|706.77|689.67|706.77|689.67|706.42|689.32|8
1652898230000|2022-05-18 18:23:50|706.68|689.58|706.68|689.58|706.68|689.58|706.68|689.58|1
1652898240000|2022-05-18 18:24:00|706.61|689.51|706.44|689.34|706.61|689.51|706.43|689.33|3
1652898250000|2022-05-18 18:24:10|706.48|689.38|706.38|689.28|706.77|689.67|706.33|689.23|13
1652898260000|2022-05-18 18:24:20|706.4|689.3|706.63|689.53|706.73|689.63|706.4|689.3|7
1652898270000|2022-05-18 18:24:30|706.57|689.47|706.37|689.27|706.57|689.47|706.24|689.14|9
1652898280000|2022-05-18 18:24:40|706.36|689.26|706.36|689.26|706.36|689.26|706.36|689.26|1
1652898290000|2022-05-18 18:24:50|706.41|689.31|706.71|689.61|706.71|689.61|706.41|689.31|7
1652898300000|2022-05-18 18:25:00|706.72|689.62|706.99|689.89|707.04|689.94|706.72|689.62|10
1652898310000|2022-05-18 18:25:10|706.97|689.87|707.19|690.09|707.19|690.09|706.97|689.87|16
1652898320000|2022-05-18 18:25:20|707.21|690.11|707.3|690.2|707.38|690.28|707.21|690.11|10
1652898330000|2022-05-18 18:25:30|707.22|690.12|707.22|690.12|707.22|690.12|707.22|690.12|1
1652898350000|2022-05-18 18:25:50|707.3|690.2|707.61|690.51|707.61|690.51|707.3|690.2|8
1652898360000|2022-05-18 18:26:00|707.55|690.45|707.21|690.11|707.61|690.51|707.21|690.11|5
1652898370000|2022-05-18 18:26:10|707.19|690.09|706.54|689.44|707.19|690.09|706.3|689.2|24
1652898380000|2022-05-18 18:26:20|706.52|689.42|706.35|689.25|706.52|689.42|706.2|689.1|8
1652898390000|2022-05-18 18:26:30|706.51|689.41|706.54|689.44|706.97|689.87|706.45|689.35|13
1652898400000|2022-05-18 18:26:40|706.73|689.63|707.18|690.08|707.18|690.08|706.73|689.63|16
1652898410000|2022-05-18 18:26:50|707.2|690.1|707.18|690.08|707.29|690.19|707.18|690.08|4
1652898420000|2022-05-18 18:27:00|707.29|690.19|707.29|690.19|707.29|690.19|707.29|690.19|1
1652898430000|2022-05-18 18:27:10|707.17|690.07|707.17|690.07|707.17|690.07|707.17|690.07|1
1652898440000|2022-05-18 18:27:20|707.29|690.19|707.29|690.19|707.29|690.19|707.29|690.19|1
1652898450000|2022-05-18 18:27:30|707.16|690.06|707.16|690.06|707.16|690.06|707.16|690.06|1
1652898460000|2022-05-18 18:27:40|707.26|690.16|707.65|690.55|707.65|690.55|707.26|690.16|6
1652898470000|2022-05-18 18:27:50|707.6|690.5|707.6|690.5|707.65|690.55|707.6|690.5|5
1652898480000|2022-05-18 18:28:00|707.65|690.55|707.65|690.55|707.65|690.55|707.65|690.55|1
1652898490000|2022-05-18 18:28:10|707.7|690.6|707.74|690.64|707.74|690.64|707.7|690.6|3
1652898550000|2022-05-18 18:29:10|707.83|690.73|707.91|690.81|707.91|690.81|707.83|690.73|4
1652898580000|2022-05-18 18:29:40|708.18|691.08|708.67|691.57|708.67|691.57|708.18|691.08|5
1652898590000|2022-05-18 18:29:50|708.69|691.59|708.79|691.69|708.79|691.69|708.69|691.59|7
1652898600000|2022-05-18 18:30:00|708.67|691.57|708.36|691.26|708.67|691.57|708.24|691.14|11
1652898610000|2022-05-18 18:30:10|708.35|691.25|708.79|691.69|708.79|691.69|708.34|691.24|14
1652898620000|2022-05-18 18:30:20|708.82|691.72|709.48|692.38|709.48|692.38|708.82|691.72|12
1652898630000|2022-05-18 18:30:30|709.8|692.7|709.97|692.87|710.06|692.96|709.8|692.7|13
1652898660000|2022-05-18 18:31:00|709.72|692.62|709.33|692.23|709.85|692.75|709.33|692.23|8
1652898670000|2022-05-18 18:31:10|709.38|692.28|708.8|691.7|709.66|692.56|708.8|691.7|20
1652898680000|2022-05-18 18:31:20|708.77|691.67|708.24|691.14|708.89|691.79|708.24|691.14|17
1652898690000|2022-05-18 18:31:30|708.22|691.12|707.88|690.78|708.22|691.12|707.86|690.76|12
1652898700000|2022-05-18 18:31:40|707.86|690.76|707.94|690.84|708.32|691.22|707.86|690.76|14
1652898710000|2022-05-18 18:31:50|707.92|690.82|707.96|690.86|708.05|690.95|707.19|690.09|22
1652898720000|2022-05-18 18:32:00|707.98|690.88|708.36|691.26|708.4|691.3|707.98|690.88|11
1652898730000|2022-05-18 18:32:10|708.54|691.44|708.42|691.32|708.92|691.82|708.42|691.32|24
1652898740000|2022-05-18 18:32:20|708.4|691.3|708.5|691.4|708.74|691.64|708.32|691.22|11
1652898750000|2022-05-18 18:32:30|708.52|691.42|708.3|691.2|708.53|691.43|708.3|691.2|9
1652898790000|2022-05-18 18:33:10|708.37|691.27|708.41|691.31|708.42|691.32|708.3|691.2|6
1652898800000|2022-05-18 18:33:20|708.43|691.33|708.38|691.28|708.55|691.45|708.38|691.28|9
1652898810000|2022-05-18 18:33:30|708.39|691.29|708.38|691.28|708.5|691.4|708.37|691.27|6
1652898820000|2022-05-18 18:33:40|708.39|691.29|708.41|691.31|708.42|691.32|708.37|691.27|9
1652898830000|2022-05-18 18:33:50|708.4|691.3|708.41|691.31|708.55|691.45|708.39|691.29|8
1652898840000|2022-05-18 18:34:00|708.39|691.29|708.53|691.43|708.55|691.45|708.39|691.29|10
1652898850000|2022-05-18 18:34:10|708.41|691.31|708.37|691.27|708.42|691.32|708.37|691.27|7
1652898860000|2022-05-18 18:34:20|708.38|691.28|708.38|691.28|708.38|691.28|708.38|691.28|1
1652898870000|2022-05-18 18:34:30|708.32|691.22|708.32|691.22|708.32|691.22|708.32|691.22|1
1652898890000|2022-05-18 18:34:50|708.4|691.3|708.4|691.3|708.41|691.31|708.39|691.29|6
1652898900000|2022-05-18 18:35:00|708.39|691.29|708.37|691.27|708.39|691.29|708.37|691.27|3
1652898910000|2022-05-18 18:35:10|708.34|691.24|708.3|691.2|708.34|691.24|708.3|691.2|3
1652898940000|2022-05-18 18:35:40|707.69|690.59|707.38|690.28|707.69|690.59|707.37|690.27|7
1652898950000|2022-05-18 18:35:50|707.43|690.33|707.18|690.08|707.43|690.33|707.18|690.08|18
1652898960000|2022-05-18 18:36:00|707.2|690.1|706.8|689.7|707.2|690.1|706.8|689.7|12
1652898970000|2022-05-18 18:36:10|706.78|689.68|707.2|690.1|707.2|690.1|706.78|689.68|7
1652898980000|2022-05-18 18:36:20|707.18|690.08|706.78|689.68|707.18|690.08|706.78|689.68|9
1652898990000|2022-05-18 18:36:30|706.79|689.69|706.19|689.09|706.79|689.69|706.17|689.07|15
1652899000000|2022-05-18 18:36:40|706.17|689.07|705.94|688.84|706.17|689.07|705.94|688.84|8
1652899010000|2022-05-18 18:36:50|706.01|688.91|705.94|688.84|706.01|688.91|705.94|688.84|2
1652899020000|2022-05-18 18:37:00|705.98|688.88|706.14|689.04|706.14|689.04|705.98|688.88|2
1652899040000|2022-05-18 18:37:20|706.38|689.28|706.36|689.26|706.38|689.28|706.36|689.26|4
1652899050000|2022-05-18 18:37:30|706.44|689.34|706.63|689.53|706.63|689.53|706.44|689.34|7
1652899060000|2022-05-18 18:37:40|706.78|689.68|706.88|689.78|706.91|689.81|706.78|689.68|10
1652899070000|2022-05-18 18:37:50|706.86|689.76|706.64|689.54|706.86|689.76|706.63|689.53|7
1652899080000|2022-05-18 18:38:00|706.65|689.55|706.64|689.54|706.66|689.56|706.62|689.52|10
1652899090000|2022-05-18 18:38:10|706.59|689.49|706.82|689.72|706.82|689.72|706.59|689.49|12
1652899100000|2022-05-18 18:38:20|706.8|689.7|706.82|689.72|706.84|689.74|706.79|689.69|6
1652899110000|2022-05-18 18:38:30|706.84|689.74|706.99|689.89|706.99|689.89|706.84|689.74|4
1652899130000|2022-05-18 18:38:50|707.03|689.93|707.19|690.09|707.19|690.09|707.03|689.93|6
1652899140000|2022-05-18 18:39:00|707.21|690.11|707.17|690.07|707.21|690.11|706.99|689.89|6
1652899150000|2022-05-18 18:39:10|707.19|690.09|707.34|690.24|707.45|690.35|707.19|690.09|14
1652899160000|2022-05-18 18:39:20|707.3|690.2|707.12|690.02|707.31|690.21|707.11|690.01|5
1652899170000|2022-05-18 18:39:30|707.14|690.04|707.1|690|707.22|690.12|706.98|689.88|22
1652899180000|2022-05-18 18:39:40|707.08|689.98|706.85|689.75|707.1|690|706.75|689.65|14
1652899190000|2022-05-18 18:39:50|706.83|689.73|706.76|689.66|706.83|689.73|706.42|689.32|16
1652899200000|2022-05-18 18:40:00|706.6|689.5|706.98|689.88|706.98|689.88|706.21|689.11|22
1652899210000|2022-05-18 18:40:10|707.05|689.95|707.45|690.35|707.45|690.35|707.05|689.95|7
1652899220000|2022-05-18 18:40:20|707.34|690.24|707.45|690.35|707.45|690.35|707.34|690.24|2
1652899230000|2022-05-18 18:40:30|707.5|690.4|707.61|690.51|707.61|690.51|707.5|690.4|9
1652899250000|2022-05-18 18:40:50|707.58|690.48|707.61|690.51|707.61|690.51|707.58|690.48|2
1652899270000|2022-05-18 18:41:10|707.58|690.48|707.61|690.51|707.61|690.51|707.56|690.46|5
1652899300000|2022-05-18 18:41:40|707.55|690.45|707.24|690.14|707.56|690.46|707.05|689.95|13
1652899310000|2022-05-18 18:41:50|707.26|690.16|707.03|689.93|707.26|690.16|707|689.9|14
1652899320000|2022-05-18 18:42:00|707.09|689.99|707.14|690.04|707.22|690.12|707.03|689.93|13
1652899330000|2022-05-18 18:42:10|707.18|690.08|707.18|690.08|707.19|690.09|707.1|690|9
1652899340000|2022-05-18 18:42:20|707.1|690|707.01|689.91|707.1|690|707.01|689.91|6
1652899350000|2022-05-18 18:42:30|707.02|689.92|707.57|690.47|707.58|690.48|707.01|689.91|24
1652899360000|2022-05-18 18:42:40|707.54|690.44|707.57|690.47|707.57|690.47|707.49|690.39|8
1652899370000|2022-05-18 18:42:50|707.55|690.45|707.52|690.42|707.55|690.45|707.52|690.42|5
1652899380000|2022-05-18 18:43:00|707.53|690.43|707.59|690.49|707.61|690.51|707.52|690.42|13
1652899390000|2022-05-18 18:43:10|707.6|690.5|707.56|690.46|707.6|690.5|707.56|690.46|6
1652899400000|2022-05-18 18:43:20|707.59|690.49|707.81|690.71|707.83|690.73|707.56|690.46|15
1652899410000|2022-05-18 18:43:30|707.79|690.69|707.52|690.42|707.81|690.71|707.52|690.42|15
1652899420000|2022-05-18 18:43:40|707.55|690.45|707.53|690.43|707.58|690.48|707.52|690.42|10
1652899430000|2022-05-18 18:43:50|707.54|690.44|707.11|690.01|707.55|690.45|707.04|689.94|14
1652899440000|2022-05-18 18:44:00|707|689.9|707.74|690.64|707.74|690.64|706.91|689.81|19
1652899450000|2022-05-18 18:44:10|707.75|690.65|707.04|689.94|707.75|690.65|707.04|689.94|18
1652899460000|2022-05-18 18:44:20|707.02|689.92|707.71|690.61|707.73|690.63|706.93|689.83|14
1652899470000|2022-05-18 18:44:30|707.74|690.64|707.9|690.8|707.9|690.8|707.74|690.64|4
1652899480000|2022-05-18 18:44:40|707.91|690.81|707.14|690.04|707.91|690.81|707.14|690.04|12
1652899490000|2022-05-18 18:44:50|707.16|690.06|707.89|690.79|707.89|690.79|707.14|690.04|19
1652899500000|2022-05-18 18:45:00|707.88|690.78|707.9|690.8|707.9|690.8|707.58|690.48|12
1652899510000|2022-05-18 18:45:10|707.92|690.82|708.02|690.92|708.02|690.92|707.92|690.82|2
1652899520000|2022-05-18 18:45:20|708|690.9|707.18|690.08|708.02|690.92|707.07|689.97|15
1652899530000|2022-05-18 18:45:30|707.25|690.15|707.27|690.17|707.27|690.17|707.02|689.92|22
1652899540000|2022-05-18 18:45:40|707.2|690.1|708.02|690.92|708.03|690.93|707.2|690.1|18
1652899550000|2022-05-18 18:45:50|708.03|690.93|708.07|690.97|708.13|691.03|707.74|690.64|15
1652899560000|2022-05-18 18:46:00|708.06|690.96|708.12|691.02|708.12|691.02|707.86|690.76|10
1652899570000|2022-05-18 18:46:10|708.1|691|707.87|690.77|708.1|691|707.83|690.73|12
1652899580000|2022-05-18 18:46:20|707.86|690.76|707.29|690.19|707.86|690.76|707.15|690.05|15
1652899590000|2022-05-18 18:46:30|707.4|690.3|707.73|690.63|707.76|690.66|707.4|690.3|14
1652899600000|2022-05-18 18:46:40|707.56|690.46|707.73|690.63|707.73|690.63|707.56|690.46|2
1652899610000|2022-05-18 18:46:50|707.49|690.39|707.22|690.12|707.49|690.39|707.22|690.12|5
1652899620000|2022-05-18 18:47:00|707.21|690.11|707.75|690.65|707.79|690.69|707.05|689.95|17
1652899630000|2022-05-18 18:47:10|707.73|690.63|707.35|690.25|707.89|690.79|707.35|690.25|12
1652899640000|2022-05-18 18:47:20|707.24|690.14|707.89|690.79|707.92|690.82|707.15|690.05|19
1652899650000|2022-05-18 18:47:30|707.87|690.77|707.42|690.32|707.87|690.77|707.42|690.32|12
1652899660000|2022-05-18 18:47:40|707.35|690.25|707.09|689.99|707.35|690.25|707.09|689.99|13
1652899680000|2022-05-18 18:48:00|707.02|689.92|706.08|688.98|707.02|689.92|706.08|688.98|11
1652899690000|2022-05-18 18:48:10|706.07|688.97|707.22|690.12|707.26|690.16|706.07|688.97|14
1652899700000|2022-05-18 18:48:20|707.24|690.14|707.67|690.57|707.67|690.57|707.24|690.14|10
1652899710000|2022-05-18 18:48:30|707.54|690.44|707.82|690.72|707.82|690.72|707.25|690.15|18
1652899720000|2022-05-18 18:48:40|707.85|690.75|708.55|691.45|708.55|691.45|707.82|690.72|8
1652899740000|2022-05-18 18:49:00|708.9|691.8|709.39|692.29|709.65|692.55|708.9|691.8|10
1652899750000|2022-05-18 18:49:10|709.37|692.27|709.68|692.58|709.68|692.58|709.09|691.99|15
1652899760000|2022-05-18 18:49:20|709.62|692.52|709.38|692.28|709.62|692.52|709.35|692.25|8
1652899770000|2022-05-18 18:49:30|709.36|692.26|709.06|691.96|709.36|692.26|709.06|691.96|12
1652899780000|2022-05-18 18:49:40|709.08|691.98|709.16|692.06|709.36|692.26|709.08|691.98|16
1652899790000|2022-05-18 18:49:50|709.18|692.08|709.07|691.97|709.2|692.1|709.07|691.97|6
1652899800000|2022-05-18 18:50:00|709.02|691.92|709.16|692.06|709.16|692.06|708.98|691.88|12
1652899810000|2022-05-18 18:50:10|709.2|692.1|709.29|692.19|709.32|692.22|709.2|692.1|7
1652899820000|2022-05-18 18:50:20|709.28|692.18|709.67|692.57|709.67|692.57|709.26|692.16|8
1652899830000|2022-05-18 18:50:30|709.62|692.52|709.36|692.26|709.62|692.52|709.36|692.26|3
1652899840000|2022-05-18 18:50:40|709.35|692.25|709.36|692.26|709.36|692.26|709.35|692.25|2
1652899850000|2022-05-18 18:50:50|709.44|692.34|709.25|692.15|709.44|692.34|709.23|692.13|9
1652899860000|2022-05-18 18:51:00|709.27|692.17|709.84|692.74|709.84|692.74|709.07|691.97|18
1652899870000|2022-05-18 18:51:10|709.93|692.83|710.21|693.11|710.54|693.44|709.93|692.83|15
1652899880000|2022-05-18 18:51:20|710.3|693.2|709.36|692.26|710.44|693.34|709.29|692.19|24
1652899890000|2022-05-18 18:51:30|709.39|692.29|709.25|692.15|709.48|692.38|709.23|692.13|22
1652899900000|2022-05-18 18:51:40|709.22|692.12|709.34|692.24|709.34|692.24|709.22|692.12|6
1652899910000|2022-05-18 18:51:50|709.25|692.15|709.27|692.17|709.27|692.17|709.23|692.13|6
1652899920000|2022-05-18 18:52:00|709.23|692.13|709.04|691.94|709.31|692.21|709.04|691.94|12
1652899930000|2022-05-18 18:52:10|709|691.9|708.61|691.51|709|691.9|708.61|691.51|10
1652899940000|2022-05-18 18:52:20|708.62|691.52|708.82|691.72|708.85|691.75|708.62|691.52|7
1652899960000|2022-05-18 18:52:40|708.71|691.61|708.67|691.57|708.78|691.68|708.67|691.57|4
1652899970000|2022-05-18 18:52:50|708.72|691.62|708.96|691.86|709.05|691.95|708.72|691.62|8
1652899980000|2022-05-18 18:53:00|708.99|691.89|708.95|691.85|708.99|691.89|708.95|691.85|3
1652899990000|2022-05-18 18:53:10|708.91|691.81|708.78|691.68|708.91|691.81|708.78|691.68|2
1652900000000|2022-05-18 18:53:20|708.73|691.63|708.92|691.82|708.92|691.82|708.24|691.14|11
1652900010000|2022-05-18 18:53:30|708.83|691.73|708.83|691.73|708.83|691.73|708.83|691.73|1
1652900020000|2022-05-18 18:53:40|708.85|691.75|709.32|692.22|709.32|692.22|708.85|691.75|15
1652900030000|2022-05-18 18:53:50|709.64|692.54|709.68|692.58|709.73|692.63|709.64|692.54|10
1652900040000|2022-05-18 18:54:00|709.44|692.34|708.89|691.79|709.44|692.34|708.89|691.79|14
1652900050000|2022-05-18 18:54:10|708.85|691.75|708.97|691.87|709.03|691.93|708.85|691.75|9
1652900060000|2022-05-18 18:54:20|708.95|691.85|708.16|691.06|708.95|691.85|708.15|691.05|18
1652900070000|2022-05-18 18:54:30|708.12|691.02|708.76|691.66|708.87|691.77|708.12|691.02|12
1652900080000|2022-05-18 18:54:40|708.68|691.58|708.43|691.33|708.68|691.58|708.19|691.09|13
1652900090000|2022-05-18 18:54:50|708.45|691.35|708.36|691.26|708.95|691.85|708.31|691.21|10
1652900100000|2022-05-18 18:55:00|708.45|691.35|708.15|691.05|708.54|691.44|708.15|691.05|15
1652900110000|2022-05-18 18:55:10|708.16|691.06|708.23|691.13|708.23|691.13|708.16|691.06|5
1652900120000|2022-05-18 18:55:20|708.22|691.12|708.47|691.37|708.47|691.37|708.21|691.11|13
1652900130000|2022-05-18 18:55:30|708.45|691.35|708.47|691.37|708.47|691.37|708.45|691.35|4
1652900140000|2022-05-18 18:55:40|708.63|691.53|708.89|691.79|708.89|691.79|708.63|691.53|7
1652900150000|2022-05-18 18:55:50|708.68|691.58|708.97|691.87|708.97|691.87|708.68|691.58|6
1652900160000|2022-05-18 18:56:00|708.86|691.76|708.77|691.67|708.88|691.78|708.31|691.21|11
1652900170000|2022-05-18 18:56:10|708.58|691.48|708.83|691.73|708.83|691.73|708.41|691.31|9
1652900180000|2022-05-18 18:56:20|708.62|691.52|708.48|691.38|708.62|691.52|708.42|691.32|6
1652900190000|2022-05-18 18:56:30|708.19|691.09|708.26|691.16|708.3|691.2|708.19|691.09|5
1652900200000|2022-05-18 18:56:40|708.28|691.18|708.32|691.22|708.47|691.37|708.28|691.18|5
1652900210000|2022-05-18 18:56:50|708.31|691.21|708.13|691.03|708.31|691.21|708.11|691.01|12
1652900220000|2022-05-18 18:57:00|708.12|691.02|708.01|690.91|708.12|691.02|707.63|690.53|12
1652900240000|2022-05-18 18:57:20|708.06|690.96|708.1|691|708.23|691.13|708|690.9|15
1652900250000|2022-05-18 18:57:30|708.13|691.03|708.38|691.28|708.44|691.34|708.13|691.03|10
1652900260000|2022-05-18 18:57:40|708.32|691.22|708.28|691.18|708.32|691.22|708.25|691.15|6
1652900270000|2022-05-18 18:57:50|708.49|691.39|710.37|693.27|710.37|693.27|708.49|691.39|14
1652900280000|2022-05-18 18:58:00|710.47|693.37|709.09|691.99|710.53|693.43|709.08|691.98|23
1652900290000|2022-05-18 18:58:10|709.11|692.01|709.83|692.73|709.99|692.89|709.11|692.01|15
1652900300000|2022-05-18 18:58:20|709.79|692.69|709.85|692.75|709.85|692.75|709.68|692.58|11
1652900310000|2022-05-18 18:58:30|709.83|692.73|709.22|692.12|709.83|692.73|709.13|692.03|13
1652900320000|2022-05-18 18:58:40|709.24|692.14|709.1|692|709.26|692.16|709.06|691.96|9
1652900330000|2022-05-18 18:58:50|709.08|691.98|708.26|691.16|709.08|691.98|708.26|691.16|14
1652900340000|2022-05-18 18:59:00|708.19|691.09|707.3|690.2|708.19|691.09|707.3|690.2|17
1652900350000|2022-05-18 18:59:10|707.38|690.28|707.69|690.59|707.69|690.59|707.38|690.28|3
1652900360000|2022-05-18 18:59:20|707.51|690.41|707.7|690.6|707.7|690.6|707.51|690.41|3
1652900390000|2022-05-18 18:59:50|707.89|690.79|708.04|690.94|708.59|691.49|707.89|690.79|22
1652900400000|2022-05-18 19:00:00|708.06|690.96|708.86|691.76|708.86|691.76|707.86|690.76|24
1652900410000|2022-05-18 19:00:10|708.87|691.77|709.35|692.25|709.49|692.39|708.87|691.77|13
1652900420000|2022-05-18 19:00:20|709.34|692.24|709.49|692.39|709.49|692.39|709.34|692.24|3
1652900430000|2022-05-18 19:00:30|709.44|692.34|709.26|692.16|709.44|692.34|709.26|692.16|5
1652900440000|2022-05-18 19:00:40|709.28|692.18|709.23|692.13|709.28|692.18|709.23|692.13|2
1652900450000|2022-05-18 19:00:50|709.28|692.18|709.3|692.2|709.31|692.21|709.28|692.18|4
1652900460000|2022-05-18 19:01:00|709.1|692|709.25|692.15|709.29|692.19|708.98|691.88|10
1652900470000|2022-05-18 19:01:10|709.3|692.2|709.44|692.34|709.49|692.39|709.13|692.03|23
1652900480000|2022-05-18 19:01:20|709.49|692.39|709.49|692.39|709.49|692.39|709.44|692.34|3
1652900490000|2022-05-18 19:01:30|709.75|692.65|710.59|693.49|710.6|693.5|709.75|692.65|20
1652900500000|2022-05-18 19:01:40|710.58|693.48|710.63|693.53|710.64|693.54|710.58|693.48|10
1652900510000|2022-05-18 19:01:50|710.61|693.51|710.12|693.02|710.61|693.51|710.12|693.02|5
1652900520000|2022-05-18 19:02:00|710.14|693.04|710.2|693.1|710.3|693.2|710.13|693.03|14
1652900530000|2022-05-18 19:02:10|710.21|693.11|709.28|692.18|710.75|693.65|709.21|692.11|27
1652900540000|2022-05-18 19:02:20|709.31|692.21|709.37|692.27|709.91|692.81|709.18|692.08|21
1652900550000|2022-05-18 19:02:30|709.35|692.25|709.33|692.23|709.54|692.44|709.24|692.14|13
1652900560000|2022-05-18 19:02:40|709.29|692.19|709.87|692.77|709.92|692.82|709.21|692.11|22
1652900570000|2022-05-18 19:02:50|709.89|692.79|709.83|692.73|709.89|692.79|709.71|692.61|10
1652900580000|2022-05-18 19:03:00|709.8|692.7|709.85|692.75|709.87|692.77|709.58|692.48|16
1652900590000|2022-05-18 19:03:10|709.86|692.76|710.18|693.08|710.18|693.08|709.33|692.23|20
1652900600000|2022-05-18 19:03:20|710.24|693.14|712.06|694.96|712.06|694.96|710.2|693.1|16
1652900610000|2022-05-18 19:03:30|712.03|694.93|712.06|694.96|712.06|694.96|712.03|694.93|2
1652900620000|2022-05-18 19:03:40|712.03|694.93|711.81|694.71|712.03|694.93|711.79|694.69|3
1652900640000|2022-05-18 19:04:00|711.79|694.69|711.9|694.8|711.92|694.82|711.19|694.09|19
1652900650000|2022-05-18 19:04:10|711.92|694.82|712.9|695.8|712.9|695.8|711.92|694.82|11
1652900660000|2022-05-18 19:04:20|713.02|695.92|714.81|697.71|714.81|697.71|713.02|695.92|12
1652900670000|2022-05-18 19:04:30|714.47|697.37|714.57|697.47|714.75|697.65|714.37|697.27|21
1652900680000|2022-05-18 19:04:40|714.59|697.49|714.94|697.84|714.94|697.84|714.2|697.1|17
1652900690000|2022-05-18 19:04:50|714.96|697.86|715.3|698.2|715.3|698.2|714.96|697.86|12
1652900700000|2022-05-18 19:05:00|715.66|698.56|714.91|697.81|715.77|698.67|714.91|697.81|12
1652900710000|2022-05-18 19:05:10|714.88|697.78|715.66|698.56|715.66|698.56|714.88|697.78|18
1652900720000|2022-05-18 19:05:20|715.71|698.61|715.77|698.67|715.77|698.67|715.71|698.61|3
1652900730000|2022-05-18 19:05:30|716.34|699.24|717.95|700.85|717.95|700.85|716.34|699.24|13
1652900740000|2022-05-18 19:05:40|717.97|700.87|718.07|700.97|718.07|700.97|717.9|700.8|6
1652900750000|2022-05-18 19:05:50|718.08|700.98|717.57|700.47|718.72|701.62|717.11|700.01|22
1652900760000|2022-05-18 19:06:00|717.47|700.37|717.19|700.09|717.47|700.37|717.09|699.99|21
1652900770000|2022-05-18 19:06:10|717.17|700.07|716.87|699.77|717.17|700.07|716.32|699.22|21
1652900780000|2022-05-18 19:06:20|716.96|699.86|717.08|699.98|717.08|699.98|716.96|699.86|4
1652900790000|2022-05-18 19:06:30|717.8|700.7|718.69|701.59|718.73|701.63|717.71|700.61|14
1652900800000|2022-05-18 19:06:40|718.8|701.7|718.49|701.39|718.8|701.7|718.05|700.95|10
1652900810000|2022-05-18 19:06:50|718.44|701.34|718.7|701.6|718.7|701.6|718.13|701.03|9
1652900820000|2022-05-18 19:07:00|718.78|701.68|718.23|701.13|718.83|701.73|718.23|701.13|10
1652900830000|2022-05-18 19:07:10|718.21|701.11|717.28|700.18|718.23|701.13|717.18|700.08|15
1652900840000|2022-05-18 19:07:20|717.31|700.21|717.79|700.69|718.04|700.94|717.31|700.21|20
1652900850000|2022-05-18 19:07:30|717.65|700.55|718.2|701.1|718.26|701.16|717.43|700.33|17
1652900860000|2022-05-18 19:07:40|718.19|701.09|718.13|701.03|718.22|701.12|717.88|700.78|10
1652900870000|2022-05-18 19:07:50|718.14|701.04|717.68|700.58|718.16|701.06|717.56|700.46|11
1652900880000|2022-05-18 19:08:00|717.66|700.56|717.44|700.34|717.66|700.56|717.31|700.21|13
1652900890000|2022-05-18 19:08:10|717.63|700.53|717.36|700.26|717.95|700.85|717.3|700.2|19
1652900900000|2022-05-18 19:08:20|717.37|700.27|717.34|700.24|717.79|700.69|717.34|700.24|12
1652900910000|2022-05-18 19:08:30|717.32|700.22|717.1|700|717.32|700.22|717.1|700|7
1652900920000|2022-05-18 19:08:40|717.09|699.99|716.95|699.85|717.21|700.11|716.87|699.77|16
1652900930000|2022-05-18 19:08:50|716.96|699.86|716.35|699.25|716.96|699.86|716.32|699.22|12
1652900940000|2022-05-18 19:09:00|716.33|699.23|717.14|700.04|717.14|700.04|716.3|699.2|14
1652900950000|2022-05-18 19:09:10|717.13|700.03|717.01|699.91|717.13|700.03|716.86|699.76|12
1652900960000|2022-05-18 19:09:20|716.98|699.88|716.47|699.37|716.98|699.88|716.3|699.2|19
1652900970000|2022-05-18 19:09:30|716.38|699.28|716.94|699.84|716.94|699.84|716.15|699.05|15
1652900980000|2022-05-18 19:09:40|716.92|699.82|717.04|699.94|717.19|700.09|716.92|699.82|11
1652900990000|2022-05-18 19:09:50|717.13|700.03|717.01|699.91|717.13|700.03|717|699.9|7
1652901000000|2022-05-18 19:10:00|717.02|699.92|716.34|699.24|717.02|699.92|716.34|699.24|21
1652901010000|2022-05-18 19:10:10|716.4|699.3|716.06|698.96|717.01|699.91|716.06|698.96|29
1652901020000|2022-05-18 19:10:20|716.08|698.98|716.33|699.23|716.33|699.23|716.04|698.94|14
1652901030000|2022-05-18 19:10:30|716.31|699.21|716.2|699.1|716.38|699.28|716.18|699.08|15
1652901040000|2022-05-18 19:10:40|716.21|699.11|716.86|699.76|716.99|699.89|716.21|699.11|19
1652901050000|2022-05-18 19:10:50|716.81|699.71|716.54|699.44|716.81|699.71|716.51|699.41|12
1652901060000|2022-05-18 19:11:00|716.43|699.33|716.37|699.27|716.59|699.49|716.29|699.19|16
1652901070000|2022-05-18 19:11:10|716.35|699.25|716.15|699.05|716.35|699.25|716.15|699.05|7
1652901080000|2022-05-18 19:11:20|716.11|699.01|715.88|698.78|716.11|699.01|715.53|698.43|19
1652901090000|2022-05-18 19:11:30|715.85|698.75|715.33|698.23|715.85|698.75|715.33|698.23|12
1652901100000|2022-05-18 19:11:40|715.43|698.33|715.94|698.84|715.96|698.86|715.41|698.31|14
1652901110000|2022-05-18 19:11:50|715.93|698.83|716.13|699.03|716.13|699.03|715.93|698.83|8
1652901120000|2022-05-18 19:12:00|716.1|699|715.28|698.18|716.1|699|715.28|698.18|24
1652901130000|2022-05-18 19:12:10|715.29|698.19|715.41|698.31|715.91|698.81|715.29|698.19|15
1652901140000|2022-05-18 19:12:20|715.39|698.29|715.3|698.2|715.39|698.29|715.2|698.1|13
1652901150000|2022-05-18 19:12:30|715.32|698.22|715.63|698.53|716.55|699.45|715.28|698.18|22
1652901160000|2022-05-18 19:12:40|715.62|698.52|716.07|698.97|716.15|699.05|715.35|698.25|16
1652901170000|2022-05-18 19:12:50|715.72|698.62|715.82|698.72|715.89|698.79|715.7|698.6|8
1652901180000|2022-05-18 19:13:00|715.6|698.5|715.42|698.32|715.6|698.5|715.42|698.32|7
1652901190000|2022-05-18 19:13:10|715.43|698.33|715.17|698.07|715.91|698.81|715.17|698.07|17
1652901200000|2022-05-18 19:13:20|715.18|698.08|715.31|698.21|715.34|698.24|715.18|698.08|15
1652901210000|2022-05-18 19:13:30|715.53|698.43|715.53|698.43|715.53|698.43|715.31|698.21|4
1652901220000|2022-05-18 19:13:40|715.31|698.21|714.59|697.49|715.51|698.41|714.59|697.49|13
1652901230000|2022-05-18 19:13:50|714.49|697.39|714.7|697.6|714.7|697.6|714.49|697.39|13
1652901240000|2022-05-18 19:14:00|715.1|698|716.65|699.55|716.65|699.55|714.68|697.58|17
1652901250000|2022-05-18 19:14:10|716.64|699.54|716.41|699.31|716.64|699.54|716.41|699.31|4
1652901260000|2022-05-18 19:14:20|716.58|699.48|715.92|698.82|716.58|699.48|715.92|698.82|8
1652901270000|2022-05-18 19:14:30|715.9|698.8|716|698.9|716.02|698.92|715.8|698.7|10
1652901280000|2022-05-18 19:14:40|715.98|698.88|715.89|698.79|715.98|698.88|715.89|698.79|3
1652901290000|2022-05-18 19:14:50|715.84|698.74|715.78|698.68|715.89|698.79|715.59|698.49|10
1652901300000|2022-05-18 19:15:00|715.8|698.7|716.6|699.5|716.6|699.5|715.8|698.7|14
1652901310000|2022-05-18 19:15:10|716.58|699.48|716.62|699.52|716.62|699.52|716.21|699.11|10
1652901320000|2022-05-18 19:15:20|716.65|699.55|717.01|699.91|717.01|699.91|716.65|699.55|14
1652901330000|2022-05-18 19:15:30|717.02|699.92|717.01|699.91|717.02|699.92|717.01|699.91|6
1652901340000|2022-05-18 19:15:40|717.02|699.92|717.79|700.69|717.84|700.74|717.01|699.91|17
1652901350000|2022-05-18 19:15:50|717.8|700.7|717.88|700.78|717.88|700.78|717.8|700.7|5
1652901360000|2022-05-18 19:16:00|717.86|700.76|717.2|700.1|717.86|700.76|717.18|700.08|10
1652901370000|2022-05-18 19:16:10|717.14|700.04|717.22|700.12|717.28|700.18|716.9|699.8|12
1652901380000|2022-05-18 19:16:20|717.24|700.14|717.11|700.01|717.24|700.14|717.08|699.98|6
1652901390000|2022-05-18 19:16:30|717.09|699.99|717.22|700.12|717.24|700.14|717.09|699.99|7
1652901400000|2022-05-18 19:16:40|717.19|700.09|716.29|699.19|717.19|700.09|716.28|699.18|9
1652901410000|2022-05-18 19:16:50|716.3|699.2|717.06|699.96|717.06|699.96|716.3|699.2|13
1652901420000|2022-05-18 19:17:00|717|699.9|716.87|699.77|717|699.9|716.86|699.76|9
1652901430000|2022-05-18 19:17:10|716.84|699.74|716.26|699.16|716.84|699.74|716.21|699.11|14
1652901440000|2022-05-18 19:17:20|716.28|699.18|716.36|699.26|716.36|699.26|716.2|699.1|13
1652901450000|2022-05-18 19:17:30|716.5|699.4|716.4|699.3|717|699.9|716.4|699.3|17
1652901460000|2022-05-18 19:17:40|716.61|699.51|716.79|699.69|716.93|699.83|716.61|699.51|15
1652901470000|2022-05-18 19:17:50|716.77|699.67|716.72|699.62|716.77|699.67|716.36|699.26|12
1652901480000|2022-05-18 19:18:00|716.7|699.6|716.25|699.15|716.7|699.6|716.17|699.07|18
1652901490000|2022-05-18 19:18:10|716.27|699.17|716.21|699.11|716.27|699.17|716.21|699.11|6
1652901500000|2022-05-18 19:18:20|716.37|699.27|716.35|699.25|716.57|699.47|716.21|699.11|11
1652901510000|2022-05-18 19:18:30|716.34|699.24|716.39|699.29|716.39|699.29|716.26|699.16|6
1652901520000|2022-05-18 19:18:40|716.25|699.15|716.01|698.91|716.25|699.15|716.01|698.91|15
1652901530000|2022-05-18 19:18:50|715.97|698.87|715.86|698.76|715.97|698.87|715.86|698.76|4
1652901540000|2022-05-18 19:19:00|715.85|698.75|715.48|698.38|715.85|698.75|715.19|698.09|15
1652901550000|2022-05-18 19:19:10|715.41|698.31|715.19|698.09|715.41|698.31|715.18|698.08|6
1652901560000|2022-05-18 19:19:20|715.25|698.15|715.22|698.12|715.25|698.15|715.19|698.09|6
1652901570000|2022-05-18 19:19:30|715.19|698.09|715.2|698.1|715.21|698.11|715.19|698.09|9
1652901580000|2022-05-18 19:19:40|715.19|698.09|715.25|698.15|715.46|698.36|715.19|698.09|18
1652901590000|2022-05-18 19:19:50|715.27|698.17|715.84|698.74|715.85|698.75|715.27|698.17|12
1652901600000|2022-05-18 19:20:00|715.83|698.73|715.81|698.71|715.91|698.81|715.78|698.68|10
1652901610000|2022-05-18 19:20:10|715.83|698.73|715.92|698.82|715.92|698.82|715.76|698.66|7
1652901620000|2022-05-18 19:20:20|715.81|698.71|715.87|698.77|715.87|698.77|715.81|698.71|4
1652901630000|2022-05-18 19:20:30|715.89|698.79|715.9|698.8|715.9|698.8|715.89|698.79|2
1652901640000|2022-05-18 19:20:40|715.89|698.79|715.88|698.78|715.89|698.79|715.88|698.78|2
1652901650000|2022-05-18 19:20:50|715.89|698.79|715.72|698.62|715.89|698.79|715.7|698.6|7
1652901660000|2022-05-18 19:21:00|715.8|698.7|715.88|698.78|715.88|698.78|715.23|698.13|16
1652901670000|2022-05-18 19:21:10|715.82|698.72|715.82|698.72|715.82|698.72|715.79|698.69|5
1652901680000|2022-05-18 19:21:20|715.83|698.73|715.83|698.73|715.83|698.73|715.83|698.73|1
1652901690000|2022-05-18 19:21:30|715.82|698.72|715.85|698.75|715.85|698.75|715.79|698.69|7
1652901700000|2022-05-18 19:21:40|715.82|698.72|715.83|698.73|715.84|698.74|715.79|698.69|15
1652901710000|2022-05-18 19:21:50|715.8|698.7|715.36|698.26|715.8|698.7|715.21|698.11|20
1652901720000|2022-05-18 19:22:00|715.24|698.14|714.11|697.01|715.42|698.32|714.11|697.01|24
1652901730000|2022-05-18 19:22:10|714.09|696.99|713.56|696.46|714.09|696.99|713.55|696.45|13
1652901740000|2022-05-18 19:22:20|713.55|696.45|712.92|695.82|713.55|696.45|712.92|695.82|8
1652901750000|2022-05-18 19:22:30|712.85|695.75|712.85|695.75|712.85|695.75|712.85|695.75|1
1652901760000|2022-05-18 19:22:40|712.99|695.89|712.99|695.89|712.99|695.89|712.85|695.75|4
1652901770000|2022-05-18 19:22:50|713.27|696.17|713.53|696.43|713.54|696.44|712.99|695.89|5
1652901780000|2022-05-18 19:23:00|713.54|696.44|713.54|696.44|713.54|696.44|713.53|696.43|3
1652901800000|2022-05-18 19:23:20|713.53|696.43|713.3|696.2|713.53|696.43|713.3|696.2|4
1652901810000|2022-05-18 19:23:30|713.14|696.04|713.11|696.01|713.54|696.44|713.09|695.99|18
1652901820000|2022-05-18 19:23:40|713.14|696.04|712.82|695.72|713.15|696.05|712.82|695.72|12
1652901830000|2022-05-18 19:23:50|712.97|695.87|712.82|695.72|712.97|695.87|712.82|695.72|2
1652901840000|2022-05-18 19:24:00|712.9|695.8|712.78|695.68|712.9|695.8|712.78|695.68|4
1652901850000|2022-05-18 19:24:10|712.57|695.47|712.03|694.93|712.72|695.62|712.03|694.93|19
1652901860000|2022-05-18 19:24:20|711.98|694.88|711.79|694.69|711.98|694.88|711.79|694.69|10
1652901870000|2022-05-18 19:24:30|711.77|694.67|711.77|694.67|711.77|694.67|711.77|694.67|1
1652901880000|2022-05-18 19:24:40|711.95|694.85|711.95|694.85|711.95|694.85|711.95|694.85|1
1652901900000|2022-05-18 19:25:00|712.25|695.15|712.22|695.12|712.75|695.65|712.22|695.12|10
1652901910000|2022-05-18 19:25:10|712.2|695.1|712.03|694.93|712.2|695.1|712.03|694.93|4
1652901920000|2022-05-18 19:25:20|712.01|694.91|712.31|695.21|712.53|695.43|712.01|694.91|11
1652901930000|2022-05-18 19:25:30|712.33|695.23|712.27|695.17|712.33|695.23|712.12|695.02|5
1652901940000|2022-05-18 19:25:40|712.24|695.14|712.18|695.08|712.24|695.14|712.14|695.04|6
1652901950000|2022-05-18 19:25:50|712.14|695.04|712.14|695.04|712.14|695.04|712.14|695.04|1
1652901960000|2022-05-18 19:26:00|712.07|694.97|712.12|695.02|712.12|695.02|712.05|694.95|3
1652901970000|2022-05-18 19:26:10|712.15|695.05|712.19|695.09|712.23|695.13|712.15|695.05|5
1652901980000|2022-05-18 19:26:20|712.21|695.11|712.59|695.49|712.59|695.49|712.21|695.11|5
1652901990000|2022-05-18 19:26:30|712.56|695.46|712.71|695.61|712.71|695.61|712.26|695.16|13
1652902000000|2022-05-18 19:26:40|712.74|695.64|712.55|695.45|712.74|695.64|712.55|695.45|3
1652902010000|2022-05-18 19:26:50|712.49|695.39|711.85|694.75|712.55|695.45|711.85|694.75|11
1652902020000|2022-05-18 19:27:00|711.86|694.76|712.75|695.65|712.75|695.65|711.85|694.75|13
1652902030000|2022-05-18 19:27:10|712.72|695.62|712.24|695.14|712.72|695.62|712.06|694.96|14
1652902040000|2022-05-18 19:27:20|712.06|694.96|711.79|694.69|712.09|694.99|711.28|694.18|15
1652902050000|2022-05-18 19:27:30|711.71|694.61|711.71|694.61|711.71|694.61|711.71|694.61|1
1652902060000|2022-05-18 19:27:40|711.95|694.85|712.08|694.98|712.08|694.98|711.95|694.85|5
1652902070000|2022-05-18 19:27:50|712.1|695|712.18|695.08|712.42|695.32|712.05|694.95|14
1652902080000|2022-05-18 19:28:00|712.12|695.02|712.04|694.94|712.12|695.02|712.04|694.94|4
1652902090000|2022-05-18 19:28:10|712.05|694.95|712.35|695.25|712.41|695.31|712.05|694.95|18
1652902100000|2022-05-18 19:28:20|712.36|695.26|712.78|695.68|712.8|695.7|712.33|695.23|6
1652902110000|2022-05-18 19:28:30|712.77|695.67|712.82|695.72|712.82|695.72|712.28|695.18|11
1652902120000|2022-05-18 19:28:40|712.84|695.74|712.81|695.71|712.91|695.81|712.68|695.58|9
1652902130000|2022-05-18 19:28:50|712.87|695.77|712.97|695.87|712.97|695.87|712.87|695.77|10
1652902140000|2022-05-18 19:29:00|713.08|695.98|713.07|695.97|713.47|696.37|713.06|695.96|15
1652902150000|2022-05-18 19:29:10|713.21|696.11|713.36|696.26|713.36|696.26|713.21|696.11|4
1652902160000|2022-05-18 19:29:20|713.34|696.24|713.28|696.18|713.34|696.24|713.06|695.96|18
1652902180000|2022-05-18 19:29:40|713.21|696.11|713.29|696.19|713.29|696.19|713.13|696.03|9
1652902190000|2022-05-18 19:29:50|713.28|696.18|713.29|696.19|713.35|696.25|713.15|696.05|6
1652902200000|2022-05-18 19:30:00|713.27|696.17|713.55|696.45|713.6|696.5|713.2|696.1|11
1652902210000|2022-05-18 19:30:10|713.53|696.43|713.35|696.25|713.53|696.43|713.26|696.16|9
1652902220000|2022-05-18 19:30:20|713.38|696.28|713.65|696.55|713.65|696.55|713.38|696.28|6
1652902230000|2022-05-18 19:30:30|713.6|696.5|713.12|696.02|713.6|696.5|713.12|696.02|15
1652902240000|2022-05-18 19:30:40|713.13|696.03|712.88|695.78|713.13|696.03|712.86|695.76|12
1652902250000|2022-05-18 19:30:50|712.86|695.76|711.24|694.14|712.89|695.79|711.24|694.14|22
1652902260000|2022-05-18 19:31:00|711.22|694.12|711.22|694.12|711.24|694.14|711.22|694.12|3
1652902270000|2022-05-18 19:31:10|711.23|694.13|711.8|694.7|711.9|694.8|711.23|694.13|11
1652902280000|2022-05-18 19:31:20|711.82|694.72|711.94|694.84|711.99|694.89|711.8|694.7|10
1652902290000|2022-05-18 19:31:30|712.06|694.96|712.35|695.25|712.35|695.25|712.06|694.96|7
1652902300000|2022-05-18 19:31:40|712.39|695.29|712.55|695.45|712.55|695.45|712.39|695.29|7
1652902310000|2022-05-18 19:31:50|712.54|695.44|712.55|695.45|712.55|695.45|712.33|695.23|9
1652902330000|2022-05-18 19:32:10|713.05|695.95|713.55|696.45|713.55|696.45|713.05|695.95|11
1652902340000|2022-05-18 19:32:20|713.48|696.38|713.1|696|713.48|696.38|713.09|695.99|7
1652902350000|2022-05-18 19:32:30|713.12|696.02|713.07|695.97|713.22|696.12|713.07|695.97|8
1652902360000|2022-05-18 19:32:40|713.05|695.95|712.31|695.21|713.07|695.97|712.25|695.15|23
1652902370000|2022-05-18 19:32:50|712.1|695|712.2|695.1|712.24|695.14|712.1|695|11
1652902380000|2022-05-18 19:33:00|712.28|695.18|712.2|695.1|712.78|695.68|712.19|695.09|14
1652902390000|2022-05-18 19:33:10|712.27|695.17|712.29|695.19|712.57|695.47|712.26|695.16|22
1652902400000|2022-05-18 19:33:20|712.31|695.21|712.92|695.82|712.92|695.82|712.23|695.13|17
1652902410000|2022-05-18 19:33:30|712.9|695.8|712.92|695.82|712.92|695.82|712.81|695.71|10
1652902420000|2022-05-18 19:33:40|712.93|695.83|713.03|695.93|713.03|695.93|712.93|695.83|3
1652902430000|2022-05-18 19:33:50|712.94|695.84|712.95|695.85|712.95|695.85|712.92|695.82|9
1652902440000|2022-05-18 19:34:00|712.97|695.87|712.96|695.86|713.01|695.91|712.94|695.84|4
1652902450000|2022-05-18 19:34:10|712.98|695.88|712.98|695.88|712.98|695.88|712.98|695.88|1
1652902460000|2022-05-18 19:34:20|713|695.9|713.02|695.92|713.02|695.92|713|695.9|2
1652902470000|2022-05-18 19:34:30|713.03|695.93|713.03|695.93|713.03|695.93|713.03|695.93|1
1652902480000|2022-05-18 19:34:40|712.94|695.84|712.96|695.86|712.96|695.86|712.94|695.84|2
1652902490000|2022-05-18 19:34:50|712.88|695.78|712.32|695.22|712.88|695.78|712.32|695.22|6
1652902500000|2022-05-18 19:35:00|712.25|695.15|711.88|694.78|712.25|695.15|711.88|694.78|10
1652902510000|2022-05-18 19:35:10|712.02|694.92|712.33|695.23|712.42|695.32|712.02|694.92|8
1652902520000|2022-05-18 19:35:20|712.28|695.18|712.83|695.73|712.87|695.77|712.23|695.13|12
1652902530000|2022-05-18 19:35:30|712.84|695.74|712.78|695.68|712.86|695.76|712.78|695.68|5
1652902540000|2022-05-18 19:35:40|712.76|695.66|712.44|695.34|712.76|695.66|712.23|695.13|12
1652902550000|2022-05-18 19:35:50|712.39|695.29|712.94|695.84|712.94|695.84|712.39|695.29|18
1652902560000|2022-05-18 19:36:00|712.96|695.86|713.68|696.58|713.8|696.7|712.96|695.86|7
1652902570000|2022-05-18 19:36:10|713.7|696.6|713.81|696.71|713.81|696.71|713.7|696.6|6
1652902590000|2022-05-18 19:36:30|713.95|696.85|714.83|697.73|714.83|697.73|713.95|696.85|7
1652902600000|2022-05-18 19:36:40|714.66|697.56|714.74|697.64|714.74|697.64|714.5|697.4|11
1652902610000|2022-05-18 19:36:50|714.75|697.65|714.88|697.78|714.88|697.78|714.75|697.65|6
1652902620000|2022-05-18 19:37:00|714.89|697.79|715.43|698.33|715.43|698.33|714.89|697.79|7
1652902630000|2022-05-18 19:37:10|715.61|698.51|715.65|698.55|715.65|698.55|715.61|698.51|4
1652902640000|2022-05-18 19:37:20|715.67|698.57|716.02|698.92|716.02|698.92|715.67|698.57|6
1652902650000|2022-05-18 19:37:30|715.74|698.64|715.93|698.83|715.97|698.87|715.56|698.46|7
1652902660000|2022-05-18 19:37:40|715.9|698.8|716.09|698.99|716.09|698.99|715.61|698.51|10
1652902670000|2022-05-18 19:37:50|716.07|698.97|716.85|699.75|716.85|699.75|716.07|698.97|10
1652902700000|2022-05-18 19:38:20|716.56|699.46|716.2|699.1|716.59|699.49|716.2|699.1|7
1652902710000|2022-05-18 19:38:30|716.11|699.01|716.13|699.03|716.16|699.06|716.11|699.01|6
1652902720000|2022-05-18 19:38:40|716.18|699.08|716.49|699.39|716.56|699.46|716.17|699.07|13
1652902730000|2022-05-18 19:38:50|716.61|699.51|716.46|699.36|716.61|699.51|716.45|699.35|5
1652902740000|2022-05-18 19:39:00|716.5|699.4|716.85|699.75|716.85|699.75|716.5|699.4|9
1652902750000|2022-05-18 19:39:10|716.88|699.78|716.9|699.8|716.9|699.8|716.87|699.77|4
1652902770000|2022-05-18 19:39:30|716.92|699.82|716.92|699.82|716.92|699.82|716.92|699.82|1
1652902790000|2022-05-18 19:39:50|716.7|699.6|716.52|699.42|716.7|699.6|716.52|699.42|2
1652902800000|2022-05-18 19:40:00|716.5|699.4|716.84|699.74|716.84|699.74|716.5|699.4|10
1652902810000|2022-05-18 19:40:10|716.88|699.78|716.88|699.78|716.88|699.78|716.88|699.78|1
1652902820000|2022-05-18 19:40:20|716.9|699.8|716.9|699.8|716.9|699.8|716.9|699.8|1
1652902830000|2022-05-18 19:40:30|716.89|699.79|716.9|699.8|716.9|699.8|716.89|699.79|2
1652902850000|2022-05-18 19:40:50|716.88|699.78|716.7|699.6|716.88|699.78|716.69|699.59|6
1652902860000|2022-05-18 19:41:00|716.78|699.68|716.62|699.52|716.82|699.72|716.62|699.52|9
1652902870000|2022-05-18 19:41:10|716.12|699.02|716.9|699.8|716.98|699.88|716.12|699.02|22
1652902880000|2022-05-18 19:41:20|717.07|699.97|717.04|699.94|717.1|700|716.82|699.72|14
1652902890000|2022-05-18 19:41:30|717.02|699.92|717.16|700.06|717.16|700.06|716.82|699.72|9
1652902900000|2022-05-18 19:41:40|717.5|700.4|717.76|700.66|717.78|700.68|717.35|700.25|15
1652902910000|2022-05-18 19:41:50|717.73|700.63|717.14|700.04|717.76|700.66|717.1|700|12
1652902920000|2022-05-18 19:42:00|717.16|700.06|717.31|700.21|717.31|700.21|717.15|700.05|7
1652902930000|2022-05-18 19:42:10|717.48|700.38|717.45|700.35|717.48|700.38|717.45|700.35|3
1652902950000|2022-05-18 19:42:30|717.06|699.96|716.23|699.13|717.06|699.96|716.21|699.11|16
1652902960000|2022-05-18 19:42:40|716.22|699.12|716.17|699.07|716.22|699.12|716.17|699.07|4
1652902970000|2022-05-18 19:42:50|716.22|699.12|716.35|699.25|716.35|699.25|716.17|699.07|3
1652902980000|2022-05-18 19:43:00|716.18|699.08|716.17|699.07|716.26|699.16|716.17|699.07|4
1652902990000|2022-05-18 19:43:10|716.1|699|716.08|698.98|716.1|699|716.08|698.98|2
1652903000000|2022-05-18 19:43:20|716.06|698.96|715.95|698.85|716.06|698.96|715.95|698.85|4
1652903010000|2022-05-18 19:43:30|716.02|698.92|716.23|699.13|716.25|699.15|716.02|698.92|7
1652903020000|2022-05-18 19:43:40|716.24|699.14|716.23|699.13|716.24|699.14|716.09|698.99|5
1652903030000|2022-05-18 19:43:50|716.2|699.1|716.36|699.26|716.36|699.26|716.07|698.97|8
1652903040000|2022-05-18 19:44:00|716.32|699.22|716.09|698.99|716.35|699.25|716.09|698.99|10
1652903050000|2022-05-18 19:44:10|716.08|698.98|716.38|699.28|716.38|699.28|715.92|698.82|14
1652903060000|2022-05-18 19:44:20|716.37|699.27|716.56|699.46|716.56|699.46|716.29|699.19|11
1652903080000|2022-05-18 19:44:40|716.55|699.45|716.34|699.24|716.55|699.45|716.34|699.24|4
1652903090000|2022-05-18 19:44:50|716.32|699.22|715.94|698.84|716.51|699.41|715.94|698.84|18
1652903100000|2022-05-18 19:45:00|716|698.9|715.19|698.09|716|698.9|715.13|698.03|10
1652903110000|2022-05-18 19:45:10|715.21|698.11|716.13|699.03|716.13|699.03|715.21|698.11|13
1652903120000|2022-05-18 19:45:20|716.14|699.04|716.66|699.56|716.66|699.56|716.13|699.03|19
1652903130000|2022-05-18 19:45:30|716.64|699.54|716.41|699.31|716.74|699.64|716.41|699.31|14
1652903140000|2022-05-18 19:45:40|716.35|699.25|716|698.9|716.35|699.25|715.92|698.82|20
1652903150000|2022-05-18 19:45:50|716.01|698.91|716.43|699.33|716.5|699.4|716.01|698.91|9
1652903160000|2022-05-18 19:46:00|716.47|699.37|716.37|699.27|716.49|699.39|716.37|699.27|4
1652903170000|2022-05-18 19:46:10|716.32|699.22|716.28|699.18|716.32|699.22|716.28|699.18|5
1652903180000|2022-05-18 19:46:20|716.41|699.31|716.64|699.54|716.66|699.56|716.26|699.16|10
1652903200000|2022-05-18 19:46:40|716.62|699.52|716.38|699.28|716.62|699.52|716.28|699.18|4
1652903210000|2022-05-18 19:46:50|716.61|699.51|716.48|699.38|716.61|699.51|716.48|699.38|6
1652903220000|2022-05-18 19:47:00|716.59|699.49|716.76|699.66|716.78|699.68|716.54|699.44|7
1652903230000|2022-05-18 19:47:10|716.77|699.67|716.9|699.8|716.9|699.8|716.77|699.67|6
1652903240000|2022-05-18 19:47:20|716.84|699.74|716.83|699.73|716.88|699.78|716.76|699.66|8
1652903250000|2022-05-18 19:47:30|716.77|699.67|716.81|699.71|716.81|699.71|716.67|699.57|4
1652903260000|2022-05-18 19:47:40|716.8|699.7|716.84|699.74|716.89|699.79|716.8|699.7|13
1652903270000|2022-05-18 19:47:50|716.85|699.75|716.88|699.78|716.9|699.8|716.84|699.74|6
1652903280000|2022-05-18 19:48:00|716.9|699.8|716.95|699.85|716.96|699.86|716.9|699.8|5
1652903290000|2022-05-18 19:48:10|716.96|699.86|716.75|699.65|716.99|699.89|716.75|699.65|9
1652903300000|2022-05-18 19:48:20|716.76|699.66|716.19|699.09|716.76|699.66|716.19|699.09|14
1652903310000|2022-05-18 19:48:30|716.16|699.06|716.13|699.03|716.24|699.14|716.12|699.02|12
1652903320000|2022-05-18 19:48:40|716.14|699.04|716.07|698.97|716.26|699.16|716.07|698.97|17
1652903330000|2022-05-18 19:48:50|715.96|698.86|716.56|699.46|716.56|699.46|715.3|698.2|19
1652903340000|2022-05-18 19:49:00|716.78|699.68|716.25|699.15|716.78|699.68|716.25|699.15|6
1652903350000|2022-05-18 19:49:10|716.14|699.04|716.04|698.94|716.16|699.06|716.03|698.93|5
1652903360000|2022-05-18 19:49:20|715.99|698.89|715.97|698.87|715.99|698.89|715.97|698.87|2
1652903370000|2022-05-18 19:49:30|715.95|698.85|715.93|698.83|716.11|699.01|715.93|698.83|5
1652903380000|2022-05-18 19:49:40|716.08|698.98|716.22|699.12|716.27|699.17|716.08|698.98|4
1652903390000|2022-05-18 19:49:50|716.23|699.13|716.67|699.57|716.75|699.65|716.22|699.12|19
1652903400000|2022-05-18 19:50:00|716.73|699.63|717.75|700.65|717.75|700.65|716.69|699.59|16
1652903410000|2022-05-18 19:50:10|717.79|700.69|716.88|699.78|717.94|700.84|716.88|699.78|14
1652903420000|2022-05-18 19:50:20|716.82|699.72|716.08|698.98|716.82|699.72|716.07|698.97|11
1652903430000|2022-05-18 19:50:30|716.12|699.02|716.32|699.22|716.79|699.69|716.12|699.02|19
1652903440000|2022-05-18 19:50:40|716.35|699.25|716.89|699.79|716.89|699.79|716.35|699.25|14
1652903460000|2022-05-18 19:51:00|716.8|699.7|716.82|699.72|716.89|699.79|716.8|699.7|3
1652903470000|2022-05-18 19:51:10|716.8|699.7|716.2|699.1|716.8|699.7|716.2|699.1|11
1652903480000|2022-05-18 19:51:20|716.25|699.15|716.7|699.6|716.72|699.62|716.16|699.06|17
1652903490000|2022-05-18 19:51:30|716.72|699.62|716.28|699.18|716.72|699.62|716.18|699.08|14
1652903500000|2022-05-18 19:51:40|716.33|699.23|716.14|699.04|716.46|699.36|716.14|699.04|11
1652903510000|2022-05-18 19:51:50|716.11|699.01|716.42|699.32|716.45|699.35|716.1|699|12
1652903520000|2022-05-18 19:52:00|716.43|699.33|716.78|699.68|716.78|699.68|716.43|699.33|17
1652903530000|2022-05-18 19:52:10|716.73|699.63|716.79|699.69|716.79|699.69|716.73|699.63|2
1652903540000|2022-05-18 19:52:20|716.77|699.67|716.71|699.61|716.77|699.67|716.71|699.61|12
1652903550000|2022-05-18 19:52:30|716.65|699.55|716.33|699.23|716.65|699.55|716.15|699.05|10
1652903560000|2022-05-18 19:52:40|716.41|699.31|716.72|699.62|716.72|699.62|716.41|699.31|5
1652903570000|2022-05-18 19:52:50|716.75|699.65|716.89|699.79|716.89|699.79|716.75|699.65|9
1652903580000|2022-05-18 19:53:00|716.87|699.77|716.8|699.7|716.89|699.79|716.8|699.7|4
1652903590000|2022-05-18 19:53:10|716.82|699.72|716.76|699.66|716.84|699.74|716.75|699.65|5
1652903600000|2022-05-18 19:53:20|716.75|699.65|716.78|699.68|716.78|699.68|716.75|699.65|3
1652903610000|2022-05-18 19:53:30|716.75|699.65|716.66|699.56|716.75|699.65|716.34|699.24|21
1652903620000|2022-05-18 19:53:40|716.7|699.6|716.25|699.15|716.7|699.6|716.21|699.11|14
1652903630000|2022-05-18 19:53:50|716.35|699.25|716.65|699.55|716.74|699.64|716.31|699.21|13
1652903640000|2022-05-18 19:54:00|716.49|699.39|716.96|699.86|716.96|699.86|716.28|699.18|19
1652903650000|2022-05-18 19:54:10|716.87|699.77|716.83|699.73|716.88|699.78|716.82|699.72|4
1652903660000|2022-05-18 19:54:20|716.82|699.72|716.56|699.46|716.83|699.73|716.32|699.22|17
1652903670000|2022-05-18 19:54:30|716.32|699.22|716.15|699.05|716.32|699.22|716.14|699.04|11
1652903680000|2022-05-18 19:54:40|716.1|699|715.91|698.81|716.1|699|715.87|698.77|15
1652903690000|2022-05-18 19:54:50|715.89|698.79|715.74|698.64|715.89|698.79|715.17|698.07|19
1652903700000|2022-05-18 19:55:00|715.75|698.65|715.91|698.81|715.91|698.81|715.22|698.12|17
1652903710000|2022-05-18 19:55:10|715.89|698.79|716.02|698.92|716.2|699.1|715.86|698.76|18
1652903720000|2022-05-18 19:55:20|716.01|698.91|716.02|698.92|716.25|699.15|716.01|698.91|18
1652903730000|2022-05-18 19:55:30|716.03|698.93|716.72|699.62|716.72|699.62|715.98|698.88|16
1652903740000|2022-05-18 19:55:40|716.86|699.76|717.08|699.98|717.08|699.98|716.86|699.76|8
1652903750000|2022-05-18 19:55:50|716.97|699.87|717.05|699.95|717.05|699.95|716.97|699.87|5
1652903760000|2022-05-18 19:56:00|717.07|699.97|716.96|699.86|717.08|699.98|716.95|699.85|16
1652903770000|2022-05-18 19:56:10|716.88|699.78|716.88|699.78|716.97|699.87|716.88|699.78|17
1652903780000|2022-05-18 19:56:20|716.89|699.79|716.9|699.8|716.9|699.8|716.88|699.78|12
1652903790000|2022-05-18 19:56:30|716.92|699.82|716.88|699.78|716.92|699.82|716.88|699.78|14
1652903800000|2022-05-18 19:56:40|716.9|699.8|716.91|699.81|716.92|699.82|716.87|699.77|10
1652903810000|2022-05-18 19:56:50|716.93|699.83|716.91|699.81|716.98|699.88|716.88|699.78|8
1652903820000|2022-05-18 19:57:00|716.92|699.82|716.86|699.76|716.94|699.84|716.84|699.74|9
1652903830000|2022-05-18 19:57:10|716.9|699.8|717.07|699.97|717.07|699.97|716.9|699.8|5
1652903840000|2022-05-18 19:57:20|716.9|699.8|716.97|699.87|716.97|699.87|716.9|699.8|3
1652903850000|2022-05-18 19:57:30|716.96|699.86|716.34|699.24|716.96|699.86|716.34|699.24|16
1652903870000|2022-05-18 19:57:50|716.4|699.3|716.25|699.15|716.44|699.34|716.23|699.13|8
1652903880000|2022-05-18 19:58:00|716.26|699.16|716.41|699.31|716.5|699.4|716.26|699.16|13
1652903890000|2022-05-18 19:58:10|716.47|699.37|716.38|699.28|716.79|699.69|716.36|699.26|15
1652903900000|2022-05-18 19:58:20|716.46|699.36|716.47|699.37|716.67|699.57|716.38|699.28|11
1652903910000|2022-05-18 19:58:30|716.46|699.36|716.47|699.37|716.63|699.53|716.45|699.35|7
1652903920000|2022-05-18 19:58:40|716.63|699.53|717.13|700.03|717.15|700.05|716.63|699.53|12
1652903930000|2022-05-18 19:58:50|717.12|700.02|717.13|700.03|717.15|700.05|717.12|700.02|5
1652903940000|2022-05-18 19:59:00|716.91|699.81|716.49|699.39|716.91|699.81|716.41|699.31|17
1652903950000|2022-05-18 19:59:10|716.48|699.38|716.3|699.2|716.48|699.38|716.3|699.2|8
1652903960000|2022-05-18 19:59:20|716.23|699.13|716.21|699.11|716.24|699.14|716.21|699.11|14
1652903970000|2022-05-18 19:59:30|716.22|699.12|716.26|699.16|716.49|699.39|716.21|699.11|13
1652903980000|2022-05-18 19:59:40|716.25|699.15|716.25|699.15|716.31|699.21|716.23|699.13|17
1652903990000|2022-05-18 19:59:50|716.27|699.17|716.11|699.01|716.48|699.38|716.11|699.01|18
1652904000000|2022-05-18 20:00:00|715.98|698.88|715.28|698.18|716.04|698.94|715.28|698.18|16
1652904010000|2022-05-18 20:00:10|715.27|698.17|715.83|698.73|715.83|698.73|715.27|698.17|3
1652904020000|2022-05-18 20:00:20|715.85|698.75|715.92|698.82|715.98|698.88|715.85|698.75|13
1652904030000|2022-05-18 20:00:30|715.94|698.84|715.44|698.34|715.94|698.84|715.39|698.29|13
1652904040000|2022-05-18 20:00:40|715.38|698.28|715.37|698.27|715.42|698.32|715.35|698.25|5
1652904050000|2022-05-18 20:00:50|715.23|698.13|715.06|697.96|715.25|698.15|715.06|697.96|10
1652904060000|2022-05-18 20:01:00|715.08|697.98|715.78|698.68|715.78|698.68|715.08|697.98|12
1652904070000|2022-05-18 20:01:10|715.8|698.7|715.79|698.69|715.8|698.7|715.44|698.34|8
1652904080000|2022-05-18 20:01:20|715.59|698.49|715.82|698.72|715.82|698.72|715.19|698.09|16
1652904090000|2022-05-18 20:01:30|715.83|698.73|715.77|698.67|715.86|698.76|715.57|698.47|7
1652904100000|2022-05-18 20:01:40|715.57|698.47|715.17|698.07|715.77|698.67|715.14|698.04|11
1652904110000|2022-05-18 20:01:50|715.18|698.08|715.08|697.98|715.23|698.13|714.99|697.89|11
1652904120000|2022-05-18 20:02:00|715.1|698|715.42|698.32|715.42|698.32|715.1|698|10
1652904130000|2022-05-18 20:02:10|715.5|698.4|715.9|698.8|715.9|698.8|715.49|698.39|11
1652904140000|2022-05-18 20:02:20|715.89|698.79|715.83|698.73|715.9|698.8|715.83|698.73|6
1652904150000|2022-05-18 20:02:30|715.85|698.75|715.92|698.82|715.95|698.85|715.85|698.75|5
1652904160000|2022-05-18 20:02:40|715.84|698.74|715.24|698.14|715.84|698.74|715.24|698.14|10
1652904170000|2022-05-18 20:02:50|715.22|698.12|715.09|697.99|715.24|698.14|715.06|697.96|20
1652904180000|2022-05-18 20:03:00|715.1|698|715.11|698.01|715.22|698.12|715.06|697.96|19
1652904190000|2022-05-18 20:03:10|715.12|698.02|714.9|697.8|715.12|698.02|714.9|697.8|7
1652904200000|2022-05-18 20:03:20|714.91|697.81|714.86|697.76|714.91|697.81|714.85|697.75|7
1652904210000|2022-05-18 20:03:30|714.85|697.75|715.11|698.01|715.11|698.01|714.74|697.64|12
1652904220000|2022-05-18 20:03:40|715.22|698.12|714.98|697.88|715.79|698.69|714.77|697.67|15
1652904230000|2022-05-18 20:03:50|715.02|697.92|715.03|697.93|715.03|697.93|714.68|697.58|6
1652904240000|2022-05-18 20:04:00|714.86|697.76|714.23|697.13|714.86|697.76|714.23|697.13|9
1652904250000|2022-05-18 20:04:10|714.21|697.11|714.23|697.13|714.28|697.18|714.21|697.11|7
1652904260000|2022-05-18 20:04:20|714.21|697.11|714.18|697.08|714.21|697.11|714.18|697.08|3
1652904270000|2022-05-18 20:04:30|714.19|697.09|714.19|697.09|714.19|697.09|714.19|697.09|1
1652904280000|2022-05-18 20:04:40|714.38|697.28|714.19|697.09|714.46|697.36|714.19|697.09|12
1652904290000|2022-05-18 20:04:50|714.18|697.08|714.13|697.03|714.18|697.08|714.13|697.03|3
1652904300000|2022-05-18 20:05:00|714.12|697.02|713.23|696.13|714.12|697.02|713.2|696.1|12
1652904310000|2022-05-18 20:05:10|713.27|696.17|713.09|695.99|713.28|696.18|713.09|695.99|14
1652904320000|2022-05-18 20:05:20|713.11|696.01|712.2|695.1|713.12|696.02|712.16|695.06|14
1652904330000|2022-05-18 20:05:30|712.18|695.08|712.01|694.91|712.24|695.14|712.01|694.91|8
1652904340000|2022-05-18 20:05:40|712|694.9|712.01|694.91|712.01|694.91|711.9|694.8|7
1652904350000|2022-05-18 20:05:50|712.26|695.16|712.25|695.15|712.26|695.16|712.25|695.15|2
1652904360000|2022-05-18 20:06:00|712.33|695.23|712.52|695.42|712.52|695.42|712.33|695.23|7
1652904370000|2022-05-18 20:06:10|712.78|695.68|712.69|695.59|712.78|695.68|712.68|695.58|4
1652904380000|2022-05-18 20:06:20|712.68|695.58|712.64|695.54|712.77|695.67|712.26|695.16|11
1652904390000|2022-05-18 20:06:30|712.68|695.58|712.66|695.56|712.72|695.62|712.59|695.49|9
1652904400000|2022-05-18 20:06:40|712.57|695.47|712.66|695.56|712.66|695.56|712.57|695.47|3
1652904410000|2022-05-18 20:06:50|712.74|695.64|712.72|695.62|712.74|695.64|712.72|695.62|2
1652904420000|2022-05-18 20:07:00|712.74|695.64|712.86|695.76|712.86|695.76|712.74|695.64|4
1652904440000|2022-05-18 20:07:20|713.66|696.56|713.68|696.58|713.75|696.65|713.66|696.56|5
1652904450000|2022-05-18 20:07:30|713.67|696.57|713.18|696.08|713.67|696.57|713.16|696.06|8
1652904460000|2022-05-18 20:07:40|713.16|696.06|712.74|695.64|713.16|696.06|712.4|695.3|16
1652904470000|2022-05-18 20:07:50|712.48|695.38|712.15|695.05|712.48|695.38|712.1|695|19
1652904480000|2022-05-18 20:08:00|712.11|695.01|712.06|694.96|712.11|695.01|712.02|694.92|8
1652904490000|2022-05-18 20:08:10|712.07|694.97|712|694.9|712.07|694.97|712|694.9|3
1652904500000|2022-05-18 20:08:20|712.01|694.91|712.63|695.53|712.63|695.53|712.01|694.91|14
1652904510000|2022-05-18 20:08:30|712.96|695.86|712.97|695.87|712.99|695.89|712.85|695.75|12
1652904520000|2022-05-18 20:08:40|712.99|695.89|712.41|695.31|712.99|695.89|712.3|695.2|15
1652904530000|2022-05-18 20:08:50|712.3|695.2|712.75|695.65|712.75|695.65|712.25|695.15|16
1652904540000|2022-05-18 20:09:00|712.62|695.52|712.21|695.11|712.62|695.52|712.21|695.11|17
1652904550000|2022-05-18 20:09:10|712.2|695.1|712.01|694.91|712.2|695.1|712|694.9|7
1652904560000|2022-05-18 20:09:20|712|694.9|711.94|694.84|712.01|694.91|711.94|694.84|10
1652904570000|2022-05-18 20:09:30|711.99|694.89|711.94|694.84|711.99|694.89|711.94|694.84|2
1652904580000|2022-05-18 20:09:40|712.01|694.91|711.94|694.84|712.01|694.91|711.94|694.84|2
1652904590000|2022-05-18 20:09:50|711.95|694.85|712.01|694.91|712.01|694.91|711.95|694.85|5
1652904600000|2022-05-18 20:10:00|712.03|694.93|712.01|694.91|712.04|694.94|712.01|694.91|5
1652904610000|2022-05-18 20:10:10|712.02|694.92|712.02|694.92|712.02|694.92|712.02|694.92|1
1652904620000|2022-05-18 20:10:20|711.64|694.54|711.16|694.06|711.92|694.82|711.16|694.06|16
1652904630000|2022-05-18 20:10:30|711.15|694.05|710.23|693.13|711.15|694.05|710.23|693.13|12
1652904640000|2022-05-18 20:10:40|710.19|693.09|710.59|693.49|710.59|693.49|710.19|693.09|7
1652904660000|2022-05-18 20:11:00|711.01|693.91|711.12|694.02|711.21|694.11|711.01|693.91|8
1652904670000|2022-05-18 20:11:10|711.13|694.03|711.08|693.98|711.16|694.06|711.08|693.98|6
1652904680000|2022-05-18 20:11:20|711.11|694.01|711.17|694.07|711.17|694.07|711.11|694.01|2
1652904690000|2022-05-18 20:11:30|711.28|694.18|711.49|694.39|711.61|694.51|711.28|694.18|10
1652904700000|2022-05-18 20:11:40|711.45|694.35|711.25|694.15|711.45|694.35|711.25|694.15|7
1652904710000|2022-05-18 20:11:50|711.21|694.11|710.97|693.87|711.21|694.11|710.97|693.87|5
1652904720000|2022-05-18 20:12:00|710.96|693.86|710.9|693.8|710.96|693.86|710.9|693.8|3
1652904740000|2022-05-18 20:12:20|710.91|693.81|710.91|693.81|710.91|693.81|710.91|693.81|1
1652904750000|2022-05-18 20:12:30|711.05|693.95|711.05|693.95|711.05|693.95|711.05|693.95|1
1652904760000|2022-05-18 20:12:40|710.91|693.81|711.06|693.96|711.06|693.96|710.91|693.81|2
1652904770000|2022-05-18 20:12:50|711.23|694.13|711.6|694.5|711.6|694.5|711.23|694.13|9
1652904780000|2022-05-18 20:13:00|711.65|694.55|711.79|694.69|711.79|694.69|711.65|694.55|11
1652904790000|2022-05-18 20:13:10|711.85|694.75|711.91|694.81|711.91|694.81|711.85|694.75|2
1652904800000|2022-05-18 20:13:20|711.97|694.87|712.52|695.42|712.52|695.42|711.97|694.87|12
1652904810000|2022-05-18 20:13:30|712.48|695.38|712.29|695.19|712.48|695.38|712.1|695|11
1652904820000|2022-05-18 20:13:40|712.27|695.17|712.25|695.15|712.27|695.17|712.08|694.98|12
1652904830000|2022-05-18 20:13:50|712.26|695.16|712.32|695.22|712.37|695.27|712.26|695.16|7
1652904840000|2022-05-18 20:14:00|712.31|695.21|712.07|694.97|712.31|695.21|711.7|694.6|10
1652904850000|2022-05-18 20:14:10|711.99|694.89|712.11|695.01|712.11|695.01|711.99|694.89|4
1652904860000|2022-05-18 20:14:20|712.17|695.07|712.17|695.07|712.2|695.1|712.15|695.05|6
1652904870000|2022-05-18 20:14:30|712.27|695.17|712.26|695.16|712.3|695.2|712.25|695.15|6
1652904880000|2022-05-18 20:14:40|712.24|695.14|712.23|695.13|712.24|695.14|712.2|695.1|6
1652904890000|2022-05-18 20:14:50|712.22|695.12|712.22|695.12|712.23|695.13|712.22|695.12|3
1652904900000|2022-05-18 20:15:00|712.23|695.13|712.21|695.11|712.24|695.14|712.19|695.09|10
1652904910000|2022-05-18 20:15:10|712.2|695.1|711.24|694.14|712.2|695.1|711.24|694.14|12
1652904920000|2022-05-18 20:15:20|711.26|694.16|711.31|694.21|711.31|694.21|711.26|694.16|3
1652904930000|2022-05-18 20:15:30|711.32|694.22|711.84|694.74|711.9|694.8|711.32|694.22|10
1652904940000|2022-05-18 20:15:40|711.85|694.75|712.27|695.17|712.29|695.19|711.84|694.74|14
1652904950000|2022-05-18 20:15:50|712.25|695.15|712.25|695.15|712.25|695.15|712.24|695.14|3
1652904960000|2022-05-18 20:16:00|712.23|695.13|711.99|694.89|712.23|695.13|711.99|694.89|3
1652904970000|2022-05-18 20:16:10|711.92|694.82|712.02|694.92|712.02|694.92|711.92|694.82|10
1652904980000|2022-05-18 20:16:20|712|694.9|712|694.9|712.16|695.06|712|694.9|7
1652904990000|2022-05-18 20:16:30|711.93|694.83|711.86|694.76|711.93|694.83|711.82|694.72|3
1652905000000|2022-05-18 20:16:40|711.83|694.73|711.8|694.7|711.83|694.73|711.79|694.69|5
1652905010000|2022-05-18 20:16:50|711.75|694.65|711.22|694.12|711.75|694.65|711.22|694.12|13
1652905020000|2022-05-18 20:17:00|711.23|694.13|710.89|693.79|711.23|694.13|710.59|693.49|17
1652905030000|2022-05-18 20:17:10|710.88|693.78|710.25|693.15|710.88|693.78|710.25|693.15|10
1652905040000|2022-05-18 20:17:20|710.27|693.17|710.63|693.53|710.76|693.66|710.27|693.17|6
1652905050000|2022-05-18 20:17:30|710.65|693.55|710.69|693.59|710.69|693.59|710.65|693.55|3
1652905070000|2022-05-18 20:17:50|710.65|693.55|710.68|693.58|710.68|693.58|710.65|693.55|3
1652905080000|2022-05-18 20:18:00|710.64|693.54|710.63|693.53|710.64|693.54|710.63|693.53|2
1652905090000|2022-05-18 20:18:10|710.64|693.54|710.92|693.82|710.94|693.84|710.64|693.54|4
1652905100000|2022-05-18 20:18:20|710.93|693.83|711.08|693.98|711.08|693.98|710.93|693.83|7
1652905110000|2022-05-18 20:18:30|711.1|694|711.66|694.56|711.66|694.56|711.1|694|11
1652905120000|2022-05-18 20:18:40|711.55|694.45|711.66|694.56|711.66|694.56|711.52|694.42|6
1652905140000|2022-05-18 20:19:00|711.63|694.53|711.47|694.37|711.63|694.53|711.47|694.37|4
1652905150000|2022-05-18 20:19:10|711.42|694.32|711.46|694.36|711.46|694.36|711.42|694.32|3
1652905160000|2022-05-18 20:19:20|711.54|694.44|711.98|694.88|711.99|694.89|711.54|694.44|10
1652905170000|2022-05-18 20:19:30|711.96|694.86|711.98|694.88|711.98|694.88|711.9|694.8|4
1652905180000|2022-05-18 20:19:40|712|694.9|711.88|694.78|712.08|694.98|711.88|694.78|9
1652905190000|2022-05-18 20:19:50|712.03|694.93|712.03|694.93|712.03|694.93|712.03|694.93|1
1652905200000|2022-05-18 20:20:00|712|694.9|711.75|694.65|712.01|694.91|711.75|694.65|6
1652905210000|2022-05-18 20:20:10|711.56|694.46|711.19|694.09|711.75|694.65|711.12|694.02|14
1652905220000|2022-05-18 20:20:20|711.17|694.07|711.1|694|711.17|694.07|711.1|694|5
1652905230000|2022-05-18 20:20:30|711.11|694.01|711.11|694.01|711.11|694.01|711.11|694.01|1
1652905240000|2022-05-18 20:20:40|711.1|694|711.1|694|711.1|694|711.1|694|1
1652905250000|2022-05-18 20:20:50|711.03|693.93|710.85|693.75|711.03|693.93|710.84|693.74|8
1652905260000|2022-05-18 20:21:00|710.82|693.72|710.6|693.5|710.82|693.72|710.6|693.5|2
1652905270000|2022-05-18 20:21:10|710.57|693.47|710.14|693.04|710.74|693.64|710.14|693.04|12
1652905280000|2022-05-18 20:21:20|710.12|693.02|710.1|693|710.12|693.02|710.1|693|3
1652905290000|2022-05-18 20:21:30|710.08|692.98|710.06|692.96|710.08|692.98|710.06|692.96|2
1652905310000|2022-05-18 20:21:50|710.09|692.99|710.25|693.15|710.27|693.17|710.09|692.99|3
1652905320000|2022-05-18 20:22:00|710.22|693.12|710.1|693|710.22|693.12|710.1|693|5
1652905330000|2022-05-18 20:22:10|710.08|692.98|709.4|692.3|710.08|692.98|709.4|692.3|4
1652905340000|2022-05-18 20:22:20|709.41|692.31|709.22|692.12|709.44|692.34|709.22|692.12|6
1652905350000|2022-05-18 20:22:30|709.2|692.1|708.99|691.89|709.2|692.1|708.99|691.89|3
1652905360000|2022-05-18 20:22:40|709.01|691.91|709.11|692.01|709.32|692.22|709.01|691.91|14
1652905370000|2022-05-18 20:22:50|709.09|691.99|708.91|691.81|709.09|691.99|708.91|691.81|5
1652905380000|2022-05-18 20:23:00|708.89|691.79|708.85|691.75|708.89|691.79|708.85|691.75|3
1652905390000|2022-05-18 20:23:10|708.82|691.72|708.21|691.11|708.82|691.72|708.21|691.11|8
1652905400000|2022-05-18 20:23:20|708.2|691.1|708.08|690.98|708.2|691.1|708.08|690.98|4
1652905410000|2022-05-18 20:23:30|708.12|691.02|707.95|690.85|708.12|691.02|707.95|690.85|5
1652905420000|2022-05-18 20:23:40|707.96|690.86|707.89|690.79|707.96|690.86|707.89|690.79|3
1652905430000|2022-05-18 20:23:50|707.87|690.77|707.37|690.27|707.87|690.77|707.37|690.27|18
1652905440000|2022-05-18 20:24:00|707.36|690.26|707.19|690.09|707.36|690.26|707.19|690.09|14
1652905450000|2022-05-18 20:24:10|706.89|689.79|706.78|689.68|706.89|689.79|706.69|689.59|6
1652905460000|2022-05-18 20:24:20|706.77|689.67|706.94|689.84|706.94|689.84|706.77|689.67|2
1652905470000|2022-05-18 20:24:30|707.18|690.08|707.34|690.24|707.34|690.24|707.17|690.07|4
1652905480000|2022-05-18 20:24:40|707.56|690.46|707.77|690.67|707.78|690.68|707.56|690.46|8
1652905490000|2022-05-18 20:24:50|707.61|690.51|707.01|689.91|707.77|690.67|707.01|689.91|23
1652905500000|2022-05-18 20:25:00|706.99|689.89|706.55|689.45|706.99|689.89|706.52|689.42|15
1652905510000|2022-05-18 20:25:10|706.59|689.49|706.77|689.67|706.77|689.67|706.54|689.44|5
1652905520000|2022-05-18 20:25:20|706.66|689.56|706.55|689.45|706.66|689.56|706.54|689.44|4
1652905530000|2022-05-18 20:25:30|706.77|689.67|706.87|689.77|706.89|689.79|706.77|689.67|3
1652905540000|2022-05-18 20:25:40|706.88|689.78|707.63|690.53|707.68|690.58|706.88|689.78|18
1652905550000|2022-05-18 20:25:50|707.68|690.58|706.98|689.88|707.71|690.61|706.98|689.88|16
1652905560000|2022-05-18 20:26:00|706.99|689.89|707.49|690.39|707.62|690.52|706.99|689.89|8
1652905570000|2022-05-18 20:26:10|707.54|690.44|707.69|690.59|707.69|690.59|707.54|690.44|3
1652905580000|2022-05-18 20:26:20|707.7|690.6|707.69|690.59|707.7|690.6|707.69|690.59|2
1652905590000|2022-05-18 20:26:30|707.58|690.48|707.07|689.97|707.58|690.48|707.07|689.97|7
1652905600000|2022-05-18 20:26:40|707|689.9|707.08|689.98|707.08|689.98|707|689.9|3
1652905610000|2022-05-18 20:26:50|707.09|689.99|707.46|690.36|707.58|690.48|707.09|689.99|7
1652905620000|2022-05-18 20:27:00|707.42|690.32|707.41|690.31|707.42|690.32|707.16|690.06|9
1652905630000|2022-05-18 20:27:10|707.7|690.6|707.63|690.53|707.7|690.6|707.63|690.53|3
1652905640000|2022-05-18 20:27:20|707.74|690.64|707.72|690.62|707.74|690.64|707.72|690.62|4
1652905650000|2022-05-18 20:27:30|707.65|690.55|707.46|690.36|707.65|690.55|707.43|690.33|6
1652905660000|2022-05-18 20:27:40|707.47|690.37|707.5|690.4|707.5|690.4|707.47|690.37|4
1652905670000|2022-05-18 20:27:50|707.51|690.41|707.61|690.51|707.61|690.51|707.51|690.41|3
1652905680000|2022-05-18 20:28:00|707.78|690.68|707.74|690.64|707.78|690.68|707.74|690.64|3
1652905690000|2022-05-18 20:28:10|707.62|690.52|707.62|690.52|707.62|690.52|707.62|690.52|1
1652905700000|2022-05-18 20:28:20|707.61|690.51|707.47|690.37|707.61|690.51|707.47|690.37|5
1652905710000|2022-05-18 20:28:30|707.25|690.15|707|689.9|707.25|690.15|706.94|689.84|11
1652905720000|2022-05-18 20:28:40|707.23|690.13|707.56|690.46|707.56|690.46|707.23|690.13|6
1652905730000|2022-05-18 20:28:50|707.61|690.51|707.61|690.51|707.64|690.54|707.61|690.51|4
1652905750000|2022-05-18 20:29:10|707.6|690.5|707.56|690.46|707.6|690.5|707.56|690.46|3
1652905760000|2022-05-18 20:29:20|707.49|690.39|706.96|689.86|707.49|690.39|706.95|689.85|8
1652905770000|2022-05-18 20:29:30|706.89|689.79|706.89|689.79|706.9|689.8|706.89|689.79|3
1652905780000|2022-05-18 20:29:40|706.9|689.8|707|689.9|707|689.9|706.9|689.8|4
1652905790000|2022-05-18 20:29:50|707.29|690.19|707.63|690.53|707.63|690.53|707.29|690.19|5
1652905800000|2022-05-18 20:30:00|707.84|690.74|707.88|690.78|707.88|690.78|707.82|690.72|6
1652905810000|2022-05-18 20:30:10|707.92|690.82|708.02|690.92|708.03|690.93|707.83|690.73|11
1652905820000|2022-05-18 20:30:20|708|690.9|707.99|690.89|708|690.9|707.92|690.82|7
1652905830000|2022-05-18 20:30:30|707.98|690.88|707.96|690.86|707.98|690.88|707.96|690.86|2
1652905840000|2022-05-18 20:30:40|707.98|690.88|707.99|690.89|708|690.9|707.98|690.88|5
1652905850000|2022-05-18 20:30:50|708.01|690.91|707.99|690.89|708.01|690.91|707.99|690.89|4
1652905860000|2022-05-18 20:31:00|708.01|690.91|707.83|690.73|708.07|690.97|707.83|690.73|6
1652905870000|2022-05-18 20:31:10|707.85|690.75|707.98|690.88|707.98|690.88|707.85|690.75|2
1652905880000|2022-05-18 20:31:20|707.84|690.74|707.79|690.69|707.85|690.75|707.77|690.67|6
1652905890000|2022-05-18 20:31:30|707.83|690.73|708.07|690.97|708.09|690.99|707.83|690.73|10
1652905900000|2022-05-18 20:31:40|707.82|690.72|707.83|690.73|707.83|690.73|707.81|690.71|4
1652905910000|2022-05-18 20:31:50|707.97|690.87|708.29|691.19|708.42|691.32|707.97|690.87|8
1652905920000|2022-05-18 20:32:00|708.18|691.08|708.02|690.92|708.18|691.08|707.96|690.86|8
1652905940000|2022-05-18 20:32:20|708.08|690.98|707.93|690.83|708.12|691.02|707.93|690.83|11
1652905950000|2022-05-18 20:32:30|707.94|690.84|707.94|690.84|707.94|690.84|707.94|690.84|1
1652905960000|2022-05-18 20:32:40|707.86|690.76|707.55|690.45|707.97|690.87|707.55|690.45|10
1652905970000|2022-05-18 20:32:50|707.25|690.15|707.05|689.95|707.25|690.15|707.05|689.95|8
1652905980000|2022-05-18 20:33:00|707.08|689.98|707.48|690.38|707.49|690.39|707.08|689.98|4
1652905990000|2022-05-18 20:33:10|707.54|690.44|707.74|690.64|707.74|690.64|707.48|690.38|8
1652906010000|2022-05-18 20:33:30|707.72|690.62|707.71|690.61|707.72|690.62|707.7|690.6|7
1652906020000|2022-05-18 20:33:40|707.72|690.62|707.49|690.39|707.72|690.62|707.49|690.39|7
1652906030000|2022-05-18 20:33:50|707.27|690.17|707.23|690.13|707.27|690.17|707.23|690.13|3
1652906040000|2022-05-18 20:34:00|707.06|689.96|706.88|689.78|707.21|690.11|706.88|689.78|11
1652906050000|2022-05-18 20:34:10|706.87|689.77|706.57|689.47|706.87|689.77|706.57|689.47|3
1652906060000|2022-05-18 20:34:20|706.36|689.26|705.58|688.48|706.36|689.26|705.56|688.46|18
1652906070000|2022-05-18 20:34:30|705.78|688.68|704.58|687.48|705.78|688.68|704.17|687.07|18
1652906080000|2022-05-18 20:34:40|704.17|687.07|704|686.9|704.59|687.49|703.99|686.89|13
1652906090000|2022-05-18 20:34:50|704.1|687|705.38|688.28|705.38|688.28|704.07|686.97|18
1652906100000|2022-05-18 20:35:00|705.4|688.3|705.22|688.12|705.4|688.3|705.2|688.1|6
1652906110000|2022-05-18 20:35:10|705.24|688.14|704.32|687.22|705.26|688.16|704.31|687.21|18
1652906120000|2022-05-18 20:35:20|704.3|687.2|704.6|687.5|704.91|687.81|704.28|687.18|18
1652906130000|2022-05-18 20:35:30|704.21|687.11|704.36|687.26|704.36|687.26|704.21|687.11|4
1652906150000|2022-05-18 20:35:50|704.4|687.3|705.09|687.99|705.09|687.99|704.37|687.27|15
1652906170000|2022-05-18 20:36:10|705.1|688|705.49|688.39|705.67|688.57|705.1|688|9
1652906180000|2022-05-18 20:36:20|705.44|688.34|705.44|688.34|705.44|688.34|705.44|688.34|1
1652906190000|2022-05-18 20:36:30|705.49|688.39|705.49|688.39|705.49|688.39|705.49|688.39|1
1652906200000|2022-05-18 20:36:40|705.22|688.12|705.22|688.12|705.22|688.12|705.22|688.12|1
1652906210000|2022-05-18 20:36:50|705.26|688.16|705.18|688.08|705.26|688.16|705.18|688.08|6
1652906220000|2022-05-18 20:37:00|705.27|688.17|705.25|688.15|705.27|688.17|705.25|688.15|2
1652906230000|2022-05-18 20:37:10|705.2|688.1|704.77|687.67|705.2|688.1|704.77|687.67|3
1652906240000|2022-05-18 20:37:20|704.66|687.56|704.14|687.04|704.68|687.58|704.14|687.04|9
1652906250000|2022-05-18 20:37:30|704.13|687.03|704.1|687|704.13|687.03|704.1|687|3
1652906260000|2022-05-18 20:37:40|704.14|687.04|704.13|687.03|704.14|687.04|704.13|687.03|2
1652906270000|2022-05-18 20:37:50|704.12|687.02|703.46|686.36|704.12|687.02|703.46|686.36|7
1652906280000|2022-05-18 20:38:00|703.47|686.37|702.95|685.85|703.47|686.37|702.65|685.55|15
1652906290000|2022-05-18 20:38:10|702.83|685.73|702.77|685.67|702.83|685.73|702.41|685.31|7
1652906300000|2022-05-18 20:38:20|702.88|685.78|704.15|687.05|704.15|687.05|702.88|685.78|17
1652906310000|2022-05-18 20:38:30|704.36|687.26|704.37|687.27|704.56|687.46|704.33|687.23|9
1652906330000|2022-05-18 20:38:50|704.4|687.3|704.34|687.24|704.58|687.48|704.34|687.24|10
1652906340000|2022-05-18 20:39:00|704.35|687.25|704|686.9|704.35|687.25|704|686.9|9
1652906350000|2022-05-18 20:39:10|703.98|686.88|703.63|686.53|703.98|686.88|703.63|686.53|20
1652906360000|2022-05-18 20:39:20|703.87|686.77|704.13|687.03|704.13|687.03|703.63|686.53|16
1652906370000|2022-05-18 20:39:30|704.2|687.1|704.6|687.5|704.6|687.5|704.2|687.1|10
1652906380000|2022-05-18 20:39:40|704.58|687.48|704.58|687.48|704.58|687.48|704.44|687.34|7
1652906390000|2022-05-18 20:39:50|704.6|687.5|704.91|687.81|705.42|688.32|704.6|687.5|13
1652906400000|2022-05-18 20:40:00|704.89|687.79|704.79|687.69|704.91|687.81|704.28|687.18|17
1652906410000|2022-05-18 20:40:10|704.81|687.71|704.9|687.8|704.9|687.8|704.81|687.71|5
1652906420000|2022-05-18 20:40:20|704.92|687.82|704.95|687.85|704.95|687.85|704.92|687.82|3
1652906430000|2022-05-18 20:40:30|704.82|687.72|704.89|687.79|704.89|687.79|704.82|687.72|2
1652906440000|2022-05-18 20:40:40|704.9|687.8|704.91|687.81|704.91|687.81|704.64|687.54|7
1652906450000|2022-05-18 20:40:50|704.96|687.86|704.91|687.81|704.96|687.86|704.91|687.81|2
1652906460000|2022-05-18 20:41:00|704.93|687.83|704.97|687.87|704.97|687.87|704.93|687.83|2
1652906470000|2022-05-18 20:41:10|704.98|687.88|705.02|687.92|705.11|688.01|704.98|687.88|4
1652906490000|2022-05-18 20:41:30|705.01|687.91|704.33|687.23|705.01|687.91|704.23|687.13|9
1652906500000|2022-05-18 20:41:40|704.31|687.21|704.73|687.63|704.73|687.63|704.31|687.21|7
1652906510000|2022-05-18 20:41:50|704.72|687.62|705.24|688.14|705.24|688.14|704.72|687.62|11
1652906520000|2022-05-18 20:42:00|705.23|688.13|705.05|687.95|705.23|688.13|705.05|687.95|2
1652906530000|2022-05-18 20:42:10|704.86|687.76|704.9|687.8|704.9|687.8|704.86|687.76|4
1652906540000|2022-05-18 20:42:20|704.89|687.79|704.9|687.8|704.9|687.8|704.89|687.79|2
1652906560000|2022-05-18 20:42:40|704.92|687.82|704.85|687.75|705.03|687.93|704.84|687.74|7
1652906570000|2022-05-18 20:42:50|704.83|687.73|704.86|687.76|704.86|687.76|704.82|687.72|5
1652906590000|2022-05-18 20:43:10|704.64|687.54|704.73|687.63|704.73|687.63|704.44|687.34|8
1652906600000|2022-05-18 20:43:20|704.81|687.71|705.14|688.04|705.14|688.04|704.81|687.71|8
1652906610000|2022-05-18 20:43:30|705.18|688.08|705.58|688.48|705.58|688.48|705.18|688.08|11
1652906630000|2022-05-18 20:43:50|705.65|688.55|706.67|689.57|706.73|689.63|705.65|688.55|9
1652906640000|2022-05-18 20:44:00|706.73|689.63|706.64|689.54|706.76|689.66|706.64|689.54|9
1652906650000|2022-05-18 20:44:10|706.71|689.61|707.61|690.51|707.62|690.52|706.71|689.61|16
1652906660000|2022-05-18 20:44:20|707.6|690.5|707.73|690.63|707.73|690.63|707.5|690.4|6
1652906670000|2022-05-18 20:44:30|707.77|690.67|707.58|690.48|707.77|690.67|707.58|690.48|4
1652906680000|2022-05-18 20:44:40|707.73|690.63|707.5|690.4|707.73|690.63|707.5|690.4|3
1652906690000|2022-05-18 20:44:50|707.3|690.2|707.3|690.2|707.3|690.2|707.3|690.2|1
1652906700000|2022-05-18 20:45:00|707.17|690.07|707.66|690.56|707.66|690.56|707.04|689.94|18
1652906710000|2022-05-18 20:45:10|707.73|690.63|707.76|690.66|707.76|690.66|707.42|690.32|15
1652906720000|2022-05-18 20:45:20|707.79|690.69|707.88|690.78|707.88|690.78|707.79|690.69|2
1652906730000|2022-05-18 20:45:30|707.9|690.8|707.92|690.82|707.92|690.82|707.9|690.8|2
1652906740000|2022-05-18 20:45:40|707.9|690.8|707.9|690.8|707.9|690.8|707.9|690.8|1
1652906750000|2022-05-18 20:45:50|707.74|690.64|707.78|690.68|707.78|690.68|707.74|690.64|3
1652906760000|2022-05-18 20:46:00|707.68|690.58|707.65|690.55|707.69|690.59|707.46|690.36|18
1652906770000|2022-05-18 20:46:10|707.51|690.41|707.6|690.5|707.68|690.58|707.51|690.41|11
1652906780000|2022-05-18 20:46:20|707.51|690.41|707.65|690.55|707.65|690.55|707.51|690.41|7
1652906790000|2022-05-18 20:46:30|707.67|690.57|707.53|690.43|707.67|690.57|707.53|690.43|4
1652906810000|2022-05-18 20:46:50|707.63|690.53|707.65|690.55|707.65|690.55|707.55|690.45|6
1652906820000|2022-05-18 20:47:00|707.66|690.56|707.3|690.2|707.66|690.56|707.28|690.18|5
1652906830000|2022-05-18 20:47:10|707.43|690.33|707.49|690.39|707.49|690.39|707.3|690.2|8
1652906840000|2022-05-18 20:47:20|707.57|690.47|707.49|690.39|707.59|690.49|707.49|690.39|5
1652906850000|2022-05-18 20:47:30|707.59|690.49|707.77|690.67|707.77|690.67|707.49|690.39|6
1652906890000|2022-05-18 20:48:10|707.64|690.54|707.9|690.8|707.9|690.8|707.53|690.43|16
1652906900000|2022-05-18 20:48:20|707.91|690.81|707.77|690.67|707.91|690.81|707.77|690.67|2
1652906910000|2022-05-18 20:48:30|707.78|690.68|707.82|690.72|707.82|690.72|707.77|690.67|4
1652906920000|2022-05-18 20:48:40|707.64|690.54|707.83|690.73|707.83|690.73|707.64|690.54|7
1652906930000|2022-05-18 20:48:50|707.84|690.74|707.84|690.74|707.86|690.76|707.84|690.74|3
1652906940000|2022-05-18 20:49:00|707.79|690.69|707.85|690.75|707.85|690.75|707.79|690.69|5
1652906950000|2022-05-18 20:49:10|707.83|690.73|707.91|690.81|707.91|690.81|707.83|690.73|4
1652906960000|2022-05-18 20:49:20|707.92|690.82|707.92|690.82|707.92|690.82|707.92|690.82|1
1652906980000|2022-05-18 20:49:40|707.93|690.83|707.93|690.83|707.93|690.83|707.93|690.83|1
1652906990000|2022-05-18 20:49:50|708.14|691.04|708.24|691.14|708.24|691.14|708.14|691.04|2
1652907000000|2022-05-18 20:50:00|708.26|691.16|708.26|691.16|708.26|691.16|708.26|691.16|1
1652907010000|2022-05-18 20:50:10|707.84|690.74|707.58|690.48|707.84|690.74|707.56|690.46|9
1652907020000|2022-05-18 20:50:20|707.7|690.6|708.24|691.14|708.24|691.14|707.7|690.6|10
1652907030000|2022-05-18 20:50:30|708.26|691.16|708.42|691.32|708.52|691.42|708.26|691.16|11
1652907040000|2022-05-18 20:50:40|708.52|691.42|708.71|691.61|708.74|691.64|708.42|691.32|9
1652907050000|2022-05-18 20:50:50|708.73|691.63|708.77|691.67|708.77|691.67|708.73|691.63|3
1652907060000|2022-05-18 20:51:00|708.79|691.69|709.51|692.41|709.61|692.51|708.79|691.69|10
1652907070000|2022-05-18 20:51:10|709.53|692.43|709.5|692.4|709.61|692.51|709.5|692.4|4
1652907100000|2022-05-18 20:51:40|709.05|691.95|709.02|691.92|709.06|691.96|708.85|691.75|13
1652907110000|2022-05-18 20:51:50|709.04|691.94|708.99|691.89|709.08|691.98|708.97|691.87|10
1652907120000|2022-05-18 20:52:00|708.96|691.86|708.59|691.49|708.96|691.86|708.59|691.49|3
1652907130000|2022-05-18 20:52:10|708.65|691.55|708.84|691.74|708.84|691.74|708.65|691.55|6
1652907140000|2022-05-18 20:52:20|708.89|691.79|708.99|691.89|708.99|691.89|708.89|691.79|7
1652907150000|2022-05-18 20:52:30|708.8|691.7|708.59|691.49|708.8|691.7|708.59|691.49|7
1652907170000|2022-05-18 20:52:50|708.64|691.54|708.79|691.69|708.79|691.69|708.64|691.54|6
1652907180000|2022-05-18 20:53:00|708.78|691.68|708.74|691.64|708.78|691.68|708.74|691.64|3
1652907190000|2022-05-18 20:53:10|708.77|691.67|709.06|691.96|709.06|691.96|708.77|691.67|14
1652907200000|2022-05-18 20:53:20|709.07|691.97|709.07|691.97|709.07|691.97|709.07|691.97|1
1652907220000|2022-05-18 20:53:40|709.31|692.21|709.58|692.48|709.65|692.55|709.31|692.21|9
1652907230000|2022-05-18 20:53:50|709.56|692.46|709.65|692.55|709.65|692.55|709.56|692.46|7
1652907240000|2022-05-18 20:54:00|709.56|692.46|709.65|692.55|709.68|692.58|709.56|692.46|8
1652907250000|2022-05-18 20:54:10|709.6|692.5|709.65|692.55|709.65|692.55|709.6|692.5|8
1652907280000|2022-05-18 20:54:40|709.6|692.5|709.6|692.5|709.6|692.5|709.6|692.5|1
1652907300000|2022-05-18 20:55:00|709.65|692.55|709.82|692.72|709.82|692.72|709.65|692.55|4
1652907310000|2022-05-18 20:55:10|709.84|692.74|709.88|692.78|709.88|692.78|709.84|692.74|3
1652907320000|2022-05-18 20:55:20|709.92|692.82|709.61|692.51|709.92|692.82|709.41|692.31|14
1652907330000|2022-05-18 20:55:30|709.67|692.57|709.9|692.8|709.9|692.8|709.67|692.57|8
1652907350000|2022-05-18 20:55:50|709.92|692.82|709.93|692.83|709.93|692.83|709.92|692.82|2
1652907380000|2022-05-18 20:56:20|709.79|692.69|709.72|692.62|709.79|692.69|709.59|692.49|3
1652907390000|2022-05-18 20:56:30|709.79|692.69|709.59|692.49|709.79|692.69|709.59|692.49|3
1652907400000|2022-05-18 20:56:40|709.67|692.57|709.61|692.51|709.67|692.57|709.59|692.49|3
1652907410000|2022-05-18 20:56:50|709.72|692.62|709.74|692.64|709.74|692.64|709.72|692.62|2
1652907430000|2022-05-18 20:57:10|709.61|692.51|709.67|692.57|709.67|692.57|709.61|692.51|4
1652907440000|2022-05-18 20:57:20|709.74|692.64|709.84|692.74|709.84|692.74|709.74|692.64|4
1652907530000|2022-05-18 20:58:50|709.74|692.64|709.71|692.61|709.74|692.64|709.69|692.59|4
1652907540000|2022-05-18 20:59:00|709.77|692.67|709.77|692.67|709.81|692.71|709.77|692.67|6
1652907550000|2022-05-18 20:59:10|709.75|692.65|709.79|692.69|709.79|692.69|709.63|692.53|8
1652907580000|2022-05-18 20:59:40|709.84|692.74|709.84|692.74|709.84|692.74|709.84|692.74|1
1652907590000|2022-05-18 20:59:50|709.79|692.69|709.79|692.69|709.79|692.69|709.79|692.69|1
1652907600000|2022-05-18 21:00:00|709.84|692.74|709.84|692.74|709.84|692.74|709.84|692.74|1
1652907610000|2022-05-18 21:00:10|709.8|692.7|709.71|692.61|709.8|692.7|709.6|692.5|9
1652907620000|2022-05-18 21:00:20|709.6|692.5|709.74|692.64|709.75|692.65|709.6|692.5|4
1652907630000|2022-05-18 21:00:30|709.83|692.73|709.83|692.73|709.84|692.74|709.69|692.59|5
1652907640000|2022-05-18 21:00:40|709.69|692.59|709.83|692.73|709.83|692.73|709.69|692.59|4
1652907650000|2022-05-18 21:00:50|709.69|692.59|709.84|692.74|709.84|692.74|709.69|692.59|7
1652907660000|2022-05-18 21:01:00|709.83|692.73|709.36|692.26|709.83|692.73|709.36|692.26|7
1652907670000|2022-05-18 21:01:10|709.12|692.02|709.12|692.02|709.24|692.14|709.07|691.97|12
1652907680000|2022-05-18 21:01:20|709.11|692.01|708.53|691.43|709.13|692.03|708.51|691.41|12
1652907700000|2022-05-18 21:01:40|708.51|691.41|708.28|691.18|708.51|691.41|708.26|691.16|3
1652907720000|2022-05-18 21:02:00|708.3|691.2|708.25|691.15|708.3|691.2|708.25|691.15|2
1652907730000|2022-05-18 21:02:10|708.27|691.17|708.69|691.59|708.83|691.73|708.27|691.17|13
1652907740000|2022-05-18 21:02:20|708.55|691.45|708.55|691.45|708.67|691.57|708.55|691.45|3
1652907780000|2022-05-18 21:03:00|708.67|691.57|708.55|691.45|708.67|691.57|708.55|691.45|2
1652907790000|2022-05-18 21:03:10|708.69|691.59|708.55|691.45|708.69|691.59|708.55|691.45|2
1652907800000|2022-05-18 21:03:20|708.32|691.22|708.33|691.23|708.33|691.23|708.32|691.22|2
1652907830000|2022-05-18 21:03:50|708.29|691.19|708.33|691.23|708.33|691.23|708.29|691.19|2
1652907840000|2022-05-18 21:04:00|708.31|691.21|708.33|691.23|708.33|691.23|708.3|691.2|3
1652907860000|2022-05-18 21:04:20|707.83|690.73|707.47|690.37|707.83|690.73|707.47|690.37|3
1652907870000|2022-05-18 21:04:30|707.45|690.35|707.47|690.37|707.47|690.37|707.45|690.35|2
1652907890000|2022-05-18 21:04:50|707.4|690.3|707.47|690.37|707.47|690.37|707.4|690.3|2
1652907900000|2022-05-18 21:05:00|707.48|690.38|707.49|690.39|707.49|690.39|707.48|690.38|2
1652907910000|2022-05-18 21:05:10|707.44|690.34|707.49|690.39|707.49|690.39|707.44|690.34|2
1652907940000|2022-05-18 21:05:40|707.47|690.37|707.51|690.41|707.51|690.41|707.47|690.37|3
1652907990000|2022-05-18 21:06:30|707.62|690.52|707.9|690.8|707.91|690.81|707.62|690.52|5
1652908000000|2022-05-18 21:06:40|707.67|690.57|707.9|690.8|707.9|690.8|707.67|690.57|9
1652908010000|2022-05-18 21:06:50|707.67|690.57|707.9|690.8|707.9|690.8|707.67|690.57|2
1652908030000|2022-05-18 21:07:10|707.87|690.77|707.39|690.29|707.87|690.77|707.31|690.21|6
1652908060000|2022-05-18 21:07:40|707.31|690.21|707|689.9|707.31|690.21|707|689.9|5
1652908070000|2022-05-18 21:07:50|706.67|689.57|706.45|689.35|706.67|689.57|706.43|689.33|6
1652908080000|2022-05-18 21:08:00|706.42|689.32|706.52|689.42|706.52|689.42|706.32|689.22|7
1652908090000|2022-05-18 21:08:10|706.54|689.44|706.61|689.51|706.61|689.51|706.54|689.44|4
1652908110000|2022-05-18 21:08:30|706.85|689.75|707.11|690.01|707.11|690.01|706.85|689.75|7
1652908120000|2022-05-18 21:08:40|707.33|690.23|708.07|690.97|708.07|690.97|707.33|690.23|9
1652908130000|2022-05-18 21:08:50|708.52|691.42|708.32|691.22|708.62|691.52|708.32|691.22|13
1652908140000|2022-05-18 21:09:00|708.33|691.23|708.38|691.28|708.38|691.28|708.24|691.14|6
1652908200000|2022-05-18 21:10:00|708.23|691.13|708.23|691.13|708.38|691.28|707.89|690.79|10
1652908210000|2022-05-18 21:10:10|707.89|690.79|707.63|690.53|708.3|691.2|707.49|690.39|10
1652908220000|2022-05-18 21:10:20|707.42|690.32|707.44|690.34|707.44|690.34|707.41|690.31|4
1652908240000|2022-05-18 21:10:40|707.45|690.35|707.45|690.35|707.45|690.35|707.45|690.35|1
1652908270000|2022-05-18 21:11:10|707.51|690.41|708.19|691.09|708.24|691.14|707.51|690.41|10
1652908300000|2022-05-18 21:11:40|708.17|691.07|708.16|691.06|708.17|691.07|708.16|691.06|2
1652908310000|2022-05-18 21:11:50|708.05|690.95|707.7|690.6|708.05|690.95|707.7|690.6|6
1652908320000|2022-05-18 21:12:00|708.02|690.92|707.7|690.6|708.02|690.92|707.7|690.6|2
1652908330000|2022-05-18 21:12:10|707.97|690.87|708.12|691.02|708.13|691.03|707.7|690.6|9
1652908340000|2022-05-18 21:12:20|708.1|691|708.02|690.92|708.1|691|708.02|690.92|3
1652908350000|2022-05-18 21:12:30|708.01|690.91|707.7|690.6|708.01|690.91|707.7|690.6|2
1652908360000|2022-05-18 21:12:40|707.99|690.89|708.02|690.92|708.02|690.92|707.7|690.6|7
1652908370000|2022-05-18 21:12:50|708.03|690.93|708.05|690.95|708.06|690.96|708.03|690.93|3
1652908380000|2022-05-18 21:13:00|708.06|690.96|708.06|690.96|708.06|690.96|708.06|690.96|1
1652908390000|2022-05-18 21:13:10|707.7|690.6|707.94|690.84|707.94|690.84|707.66|690.56|5
1652908400000|2022-05-18 21:13:20|707.97|690.87|707.95|690.85|707.97|690.87|707.95|690.85|2
1652908410000|2022-05-18 21:13:30|708|690.9|708|690.9|708|690.9|708|690.9|1
1652908420000|2022-05-18 21:13:40|708.01|690.91|708.41|691.31|708.41|691.31|708.01|690.91|14
1652908430000|2022-05-18 21:13:50|708.44|691.34|708.8|691.7|708.8|691.7|708.44|691.34|12
1652908440000|2022-05-18 21:14:00|708.79|691.69|708.7|691.6|708.79|691.69|708.6|691.5|6
1652908450000|2022-05-18 21:14:10|708.71|691.61|709.4|692.3|709.4|692.3|708.71|691.61|11
1652908460000|2022-05-18 21:14:20|709.36|692.26|709.4|692.3|709.4|692.3|709.36|692.26|2
1652908470000|2022-05-18 21:14:30|709.36|692.26|709.36|692.26|709.36|692.26|709.36|692.26|1
1652908480000|2022-05-18 21:14:40|709.4|692.3|709.45|692.35|709.45|692.35|709.4|692.3|4
1652908490000|2022-05-18 21:14:50|709.4|692.3|709.4|692.3|709.4|692.3|709.4|692.3|1
1652908520000|2022-05-18 21:15:20|709.41|692.31|709.74|692.64|709.78|692.68|709.41|692.31|4
1652908530000|2022-05-18 21:15:30|709.78|692.68|709.8|692.7|709.8|692.7|709.74|692.64|4
1652908540000|2022-05-18 21:15:40|709.68|692.58|709.45|692.35|709.68|692.58|709.45|692.35|3
1652908580000|2022-05-18 21:16:20|709.43|692.33|709.41|692.31|709.43|692.33|709.41|692.31|2
1652908590000|2022-05-18 21:16:30|709.4|692.3|709.36|692.26|709.4|692.3|709.36|692.26|3
1652908600000|2022-05-18 21:16:40|709.15|692.05|709.34|692.24|709.34|692.24|709.15|692.05|5
1652908610000|2022-05-18 21:16:50|709.35|692.25|709.4|692.3|709.4|692.3|709.35|692.25|3
1652908620000|2022-05-18 21:17:00|709.36|692.26|709.33|692.23|709.36|692.26|709.33|692.23|3
1652908650000|2022-05-18 21:17:30|709.35|692.25|709.35|692.25|709.35|692.25|709.35|692.25|1
1652908670000|2022-05-18 21:17:50|709.37|692.27|709.37|692.27|709.37|692.27|709.37|692.27|1
1652908690000|2022-05-18 21:18:10|708.79|691.69|708.41|691.31|708.99|691.89|708.41|691.31|7
1652908730000|2022-05-18 21:18:50|708.63|691.53|708.9|691.8|708.9|691.8|708.63|691.53|3
1652908740000|2022-05-18 21:19:00|708.91|691.81|709.04|691.94|709.04|691.94|708.91|691.81|8
1652908750000|2022-05-18 21:19:10|709.05|691.95|709.03|691.93|709.05|691.95|708.98|691.88|3
1652908760000|2022-05-18 21:19:20|709.05|691.95|709.05|691.95|709.05|691.95|709.05|691.95|1
1652908770000|2022-05-18 21:19:30|709.02|691.92|709.02|691.92|709.02|691.92|709.02|691.92|1
1652908790000|2022-05-18 21:19:50|709.23|692.13|709.23|692.13|709.23|692.13|709.23|692.13|1
1652908800000|2022-05-18 21:20:00|709.22|692.12|709.28|692.18|709.28|692.18|709.22|692.12|4
1652908820000|2022-05-18 21:20:20|709.29|692.19|709.29|692.19|709.29|692.19|709.22|692.12|7
1652908830000|2022-05-18 21:20:30|709.3|692.2|709.3|692.2|709.3|692.2|709.3|692.2|1
1652908860000|2022-05-18 21:21:00|709.31|692.21|709.31|692.21|709.31|692.21|709.31|692.21|1
1652908870000|2022-05-18 21:21:10|709.32|692.22|709.39|692.29|709.39|692.29|709.31|692.21|5
1652908880000|2022-05-18 21:21:20|709.36|692.26|709.38|692.28|709.38|692.28|709.36|692.26|2
1652908930000|2022-05-18 21:22:10|709.24|692.14|709.24|692.14|709.24|692.14|709.24|692.14|1
1652908940000|2022-05-18 21:22:20|709.23|692.13|709.33|692.23|709.33|692.23|709.23|692.13|2
1652908950000|2022-05-18 21:22:30|709.37|692.27|709.37|692.27|709.37|692.27|709.37|692.27|1
1652908990000|2022-05-18 21:23:10|709.23|692.13|709.73|692.63|709.73|692.63|709.23|692.13|5
1652909000000|2022-05-18 21:23:20|709.57|692.47|710.73|693.63|710.73|693.63|709.57|692.47|12
1652909010000|2022-05-18 21:23:30|710.81|693.71|710.9|693.8|710.9|693.8|710.81|693.71|3
1652909020000|2022-05-18 21:23:40|711.39|694.29|711.64|694.54|711.64|694.54|711.39|694.29|5
1652909030000|2022-05-18 21:23:50|711.66|694.56|711.82|694.72|711.82|694.72|711.56|694.46|13
1652909040000|2022-05-18 21:24:00|711.75|694.65|711.74|694.64|711.77|694.67|711.61|694.51|20
1652909050000|2022-05-18 21:24:10|711.7|694.6|711.67|694.57|711.7|694.6|711.67|694.57|3
1652909060000|2022-05-18 21:24:20|711.55|694.45|711.67|694.57|711.67|694.57|711.55|694.45|6
1652909070000|2022-05-18 21:24:30|711.55|694.45|711.71|694.61|711.71|694.61|711.55|694.45|4
1652909080000|2022-05-18 21:24:40|711.72|694.62|711.78|694.68|711.78|694.68|711.56|694.46|6
1652909090000|2022-05-18 21:24:50|711.88|694.78|712.73|695.63|712.73|695.63|711.88|694.78|13
1652909100000|2022-05-18 21:25:00|712.7|695.6|712.7|695.6|712.7|695.6|712.7|695.6|1
1652909130000|2022-05-18 21:25:30|712.53|695.43|712.7|695.6|712.73|695.63|712.53|695.43|5
1652909140000|2022-05-18 21:25:40|712.73|695.63|712.73|695.63|712.73|695.63|712.73|695.63|1
1652909170000|2022-05-18 21:26:10|712.85|695.75|712.79|695.69|712.85|695.75|712.79|695.69|2
1652909180000|2022-05-18 21:26:20|712.67|695.57|712.67|695.57|712.67|695.57|712.67|695.57|1
1652909190000|2022-05-18 21:26:30|712.78|695.68|712.79|695.69|712.79|695.69|712.78|695.68|2
1652909200000|2022-05-18 21:26:40|712.85|695.75|712.85|695.75|712.85|695.75|712.85|695.75|1
1652909230000|2022-05-18 21:27:10|713.55|696.45|713.55|696.45|713.55|696.45|713.55|696.45|1
1652909260000|2022-05-18 21:27:40|713.14|696.04|713.01|695.91|713.14|696.04|713.01|695.91|2
1652909270000|2022-05-18 21:27:50|713.03|695.93|713.01|695.91|713.09|695.99|713.01|695.91|7
1652909280000|2022-05-18 21:28:00|712.99|695.89|712.96|695.86|713.09|695.99|712.94|695.84|9
1652909290000|2022-05-18 21:28:10|712.81|695.71|713.1|696|713.25|696.15|712.81|695.71|12
1652909300000|2022-05-18 21:28:20|712.91|695.81|712.93|695.83|713.05|695.95|712.91|695.81|13
1652909310000|2022-05-18 21:28:30|712.8|695.7|712.66|695.56|712.8|695.7|712.66|695.56|8
1652909320000|2022-05-18 21:28:40|712.45|695.35|712.3|695.2|712.45|695.35|712.27|695.17|5
1652909330000|2022-05-18 21:28:50|712.29|695.19|712.29|695.19|712.29|695.19|712.29|695.19|1
1652909360000|2022-05-18 21:29:20|712.3|695.2|712.3|695.2|712.3|695.2|712.3|695.2|1
1652909430000|2022-05-18 21:30:30|712.29|695.19|712.24|695.14|712.29|695.19|712.24|695.14|2
1652909460000|2022-05-18 21:31:00|712.23|695.13|712.23|695.13|712.24|695.14|712.23|695.13|3
1652909470000|2022-05-18 21:31:10|712.24|695.14|712.23|695.13|712.24|695.14|712.23|695.13|2
1652909480000|2022-05-18 21:31:20|712.24|695.14|712.24|695.14|712.24|695.14|712.24|695.14|1
1652909570000|2022-05-18 21:32:50|712.23|695.13|712.24|695.14|712.24|695.14|712.23|695.13|2
1652909600000|2022-05-18 21:33:20|712.23|695.13|712.24|695.14|712.24|695.14|712.23|695.13|2
1652909610000|2022-05-18 21:33:30|712.23|695.13|712.15|695.05|712.23|695.13|712.15|695.05|2
1652909630000|2022-05-18 21:33:50|712.12|695.02|711.56|694.46|712.12|695.02|711.56|694.46|5
1652909640000|2022-05-18 21:34:00|711.22|694.12|711.22|694.12|711.28|694.18|711.22|694.12|4
1652909680000|2022-05-18 21:34:40|711.21|694.11|711.19|694.09|711.21|694.11|711.19|694.09|2
1652909690000|2022-05-18 21:34:50|711.09|693.99|711.02|693.92|711.09|693.99|711.02|693.92|2
1652909700000|2022-05-18 21:35:00|710.95|693.85|710.84|693.74|710.95|693.85|710.83|693.73|6
1652909710000|2022-05-18 21:35:10|710.3|693.2|710.2|693.1|710.3|693.2|710.2|693.1|3
1652909720000|2022-05-18 21:35:20|710.18|693.08|710.1|693|710.18|693.08|710.1|693|2
1652909730000|2022-05-18 21:35:30|709.72|692.62|709.75|692.65|709.75|692.65|709.72|692.62|2
1652909740000|2022-05-18 21:35:40|709.65|692.55|709.65|692.55|709.65|692.55|709.65|692.55|1
1652909750000|2022-05-18 21:35:50|709.33|692.23|709.45|692.35|709.45|692.35|709.33|692.23|5
1652909760000|2022-05-18 21:36:00|709.64|692.54|709.64|692.54|709.64|692.54|709.64|692.54|1
1652909880000|2022-05-18 21:38:00|709.45|692.35|709.22|692.12|709.57|692.47|709.22|692.12|3
1652909900000|2022-05-18 21:38:20|709.26|692.16|709.05|691.95|709.26|692.16|709.05|691.95|10
1652909940000|2022-05-18 21:39:00|709.04|691.94|709.04|691.94|709.04|691.94|709.04|691.94|1
1652909950000|2022-05-18 21:39:10|709.05|691.95|709.05|691.95|709.05|691.95|709.05|691.95|1
1652909960000|2022-05-18 21:39:20|709.04|691.94|708.79|691.69|709.04|691.94|708.79|691.69|3
1652910010000|2022-05-18 21:40:10|709.02|691.92|709.2|692.1|709.22|692.12|709.02|691.92|4
1652910020000|2022-05-18 21:40:20|709.22|692.12|709.25|692.15|709.25|692.15|709.22|692.12|2
1652910030000|2022-05-18 21:40:30|709.26|692.16|709.29|692.19|709.29|692.19|709.26|692.16|2
1652910040000|2022-05-18 21:40:40|709.3|692.2|709.32|692.22|709.32|692.22|709.28|692.18|5
1652910060000|2022-05-18 21:41:00|709.34|692.24|709.38|692.28|709.38|692.28|709.34|692.24|3
1652910070000|2022-05-18 21:41:10|709.34|692.24|709.34|692.24|709.34|692.24|709.34|692.24|1
1652910080000|2022-05-18 21:41:20|709.36|692.26|709.39|692.29|709.39|692.29|709.36|692.26|2
1652910130000|2022-05-18 21:42:10|709.36|692.26|709.36|692.26|709.36|692.26|709.36|692.26|1
1652910160000|2022-05-18 21:42:40|709.4|692.3|709.4|692.3|709.4|692.3|709.4|692.3|1
1652910180000|2022-05-18 21:43:00|709.36|692.26|709.36|692.26|709.36|692.26|709.36|692.26|1
1652910210000|2022-05-18 21:43:30|709.37|692.27|709.37|692.27|709.37|692.27|709.37|692.27|1
1652910220000|2022-05-18 21:43:40|709.4|692.3|709.4|692.3|709.4|692.3|709.4|692.3|1
1652910240000|2022-05-18 21:44:00|709.34|692.24|709.06|691.96|709.34|692.24|709.05|691.95|8
1652910250000|2022-05-18 21:44:10|709.05|691.95|708.33|691.23|709.05|691.95|708.18|691.08|14
1652910260000|2022-05-18 21:44:20|708.35|691.25|708.36|691.26|708.36|691.26|708.3|691.2|11
1652910270000|2022-05-18 21:44:30|708.3|691.2|708.36|691.26|708.37|691.27|708.3|691.2|9
1652910280000|2022-05-18 21:44:40|708.27|691.17|708.3|691.2|708.3|691.2|708.27|691.17|3
1652910290000|2022-05-18 21:44:50|708.29|691.19|708.29|691.19|708.29|691.19|708.29|691.19|1
1652910300000|2022-05-18 21:45:00|708.3|691.2|708.12|691.02|708.34|691.24|708.12|691.02|10
1652910310000|2022-05-18 21:45:10|708.02|690.92|707.37|690.27|708.02|690.92|707.37|690.27|5
1652910320000|2022-05-18 21:45:20|707.34|690.24|707.3|690.2|707.34|690.24|707.3|690.2|3
1652910360000|2022-05-18 21:46:00|707.29|690.19|707.29|690.19|707.29|690.19|707.29|690.19|1
1652910380000|2022-05-18 21:46:20|707.3|690.2|707.4|690.3|707.4|690.3|707.3|690.2|2
1652910390000|2022-05-18 21:46:30|707.43|690.33|707.47|690.37|707.47|690.37|707.43|690.33|2
1652910400000|2022-05-18 21:46:40|707.55|690.45|707.82|690.72|707.82|690.72|707.55|690.45|6
1652910440000|2022-05-18 21:47:20|707.77|690.67|707.77|690.67|707.78|690.68|707.63|690.53|6
1652910460000|2022-05-18 21:47:40|707.79|690.69|707.82|690.72|707.82|690.72|707.79|690.69|3
1652910480000|2022-05-18 21:48:00|707.79|690.69|707.34|690.24|707.79|690.69|707.34|690.24|8
1652910500000|2022-05-18 21:48:20|707.37|690.27|707.37|690.27|707.37|690.27|707.37|690.27|1
1652910510000|2022-05-18 21:48:30|707.35|690.25|707.36|690.26|707.37|690.27|707.35|690.25|3
1652910520000|2022-05-18 21:48:40|707.37|690.27|707.36|690.26|707.37|690.27|707.36|690.26|2
1652910530000|2022-05-18 21:48:50|707.37|690.27|707.37|690.27|707.37|690.27|707.37|690.27|1
1652910540000|2022-05-18 21:49:00|707.46|690.36|707.46|690.36|707.46|690.36|707.46|690.36|1
1652910570000|2022-05-18 21:49:30|707.47|690.37|707.47|690.37|707.47|690.37|707.47|690.37|1
1652910580000|2022-05-18 21:49:40|707.42|690.32|707.42|690.32|707.42|690.32|707.42|690.32|1
1652910590000|2022-05-18 21:49:50|707.47|690.37|707.47|690.37|707.47|690.37|707.47|690.37|1
1652910600000|2022-05-18 21:50:00|707.42|690.32|707.42|690.32|707.42|690.32|707.42|690.32|1
1652910610000|2022-05-18 21:50:10|707.47|690.37|707.47|690.37|707.47|690.37|707.47|690.37|1
1652910640000|2022-05-18 21:50:40|707.42|690.32|707.42|690.32|707.42|690.32|707.42|690.32|1
1652910650000|2022-05-18 21:50:50|707.41|690.31|707.46|690.36|707.46|690.36|707.41|690.31|2
1652910660000|2022-05-18 21:51:00|707.41|690.31|707.41|690.31|707.41|690.31|707.41|690.31|1
1652910670000|2022-05-18 21:51:10|707.46|690.36|707.61|690.51|707.86|690.76|707.46|690.36|5
1652910700000|2022-05-18 21:51:40|707.86|690.76|707.61|690.51|707.86|690.76|707.61|690.51|2
1652910720000|2022-05-18 21:52:00|707.56|690.46|707.37|690.27|707.56|690.46|707.37|690.27|2
1652910730000|2022-05-18 21:52:10|707.31|690.21|707.28|690.18|707.31|690.21|707.28|690.18|2
1652910740000|2022-05-18 21:52:20|706.77|689.67|706.55|689.45|706.77|689.67|706.55|689.45|2
1652910770000|2022-05-18 21:52:50|706.05|688.95|705.44|688.34|706.05|688.95|705.44|688.34|7
1652910780000|2022-05-18 21:53:00|705.56|688.46|705.56|688.46|705.56|688.46|705.56|688.46|1
1652910800000|2022-05-18 21:53:20|705.44|688.34|705.44|688.34|705.44|688.34|705.44|688.34|1
1652910830000|2022-05-18 21:53:50|705.43|688.33|705.13|688.03|705.43|688.33|705.1|688|9
1652910840000|2022-05-18 21:54:00|705.15|688.05|705.23|688.13|705.23|688.13|705.15|688.05|4
1652910850000|2022-05-18 21:54:10|705.3|688.2|705.32|688.22|705.32|688.22|705.3|688.2|2
1652910870000|2022-05-18 21:54:30|705.27|688.17|705.2|688.1|705.29|688.19|705.2|688.1|5
1652910880000|2022-05-18 21:54:40|705.21|688.11|705.3|688.2|705.3|688.2|705.21|688.11|3
1652910890000|2022-05-18 21:54:50|704.8|687.7|704.69|687.59|704.8|687.7|704.59|687.49|5
1652910910000|2022-05-18 21:55:10|704.76|687.66|705.23|688.13|705.23|688.13|704.76|687.66|4
1652910920000|2022-05-18 21:55:20|705.22|688.12|705.24|688.14|705.24|688.14|705.22|688.12|2
1652910930000|2022-05-18 21:55:30|705.26|688.16|705.17|688.07|705.26|688.16|705.17|688.07|2
1652910950000|2022-05-18 21:55:50|705.15|688.05|705.11|688.01|705.15|688.05|705.11|688.01|2
1652910960000|2022-05-18 21:56:00|705.08|687.98|704.66|687.56|705.08|687.98|704.66|687.56|4
1652910970000|2022-05-18 21:56:10|704.69|687.59|704.69|687.59|704.69|687.59|704.69|687.59|1
1652910980000|2022-05-18 21:56:20|705.03|687.93|705.03|687.93|705.03|687.93|705.03|687.93|1
1652910990000|2022-05-18 21:56:30|705.07|687.97|705.07|687.97|705.07|687.97|705.07|687.97|1
1652911000000|2022-05-18 21:56:40|705.11|688.01|705.26|688.16|705.26|688.16|705.11|688.01|4
1652911020000|2022-05-18 21:57:00|705.29|688.19|705.29|688.19|705.29|688.19|705.29|688.19|1
1652911040000|2022-05-18 21:57:20|705.28|688.18|705.26|688.16|705.28|688.18|705.26|688.16|2
1652911060000|2022-05-18 21:57:40|705.29|688.19|705.29|688.19|705.29|688.19|705.29|688.19|1
1652911070000|2022-05-18 21:57:50|705.14|688.04|705.1|688|705.22|688.12|705.1|688|5
1652911080000|2022-05-18 21:58:00|705.2|688.1|705.2|688.1|705.2|688.1|704.73|687.63|7
1652911090000|2022-05-18 21:58:10|705.25|688.15|705.25|688.15|705.25|688.15|705.25|688.15|1
1652911110000|2022-05-18 21:58:30|705.22|688.12|705.25|688.15|705.25|688.15|705.22|688.12|2
1652911120000|2022-05-18 21:58:40|705.28|688.18|705.29|688.19|705.29|688.19|705.28|688.18|2
1652911130000|2022-05-18 21:58:50|705.26|688.16|705.26|688.16|705.29|688.19|705.26|688.16|4
1652911150000|2022-05-18 21:59:10|705.29|688.19|705.32|688.22|705.32|688.22|705.29|688.19|2
1652911160000|2022-05-18 21:59:20|705.3|688.2|705.32|688.22|705.32|688.22|705.3|688.2|2
1652911170000|2022-05-18 21:59:30|705.52|688.42|705.68|688.58|705.68|688.58|705.32|688.22|6
1652911180000|2022-05-18 21:59:40|705.72|688.62|705.77|688.67|705.77|688.67|705.72|688.62|3
1652911190000|2022-05-18 21:59:50|705.82|688.72|706.24|689.14|706.24|689.14|705.82|688.72|4
1652911200000|2022-05-18 22:00:00|706.25|689.15|706.3|689.2|706.42|689.32|706.25|689.15|7
1652911210000|2022-05-18 22:00:10|706.42|689.32|706.02|688.92|706.42|689.32|706.02|688.92|5
1652911220000|2022-05-18 22:00:20|706|688.9|705.65|688.55|706|688.9|705.65|688.55|8
1652911230000|2022-05-18 22:00:30|705.94|688.84|705.77|688.67|705.94|688.84|705.45|688.35|6
1652911240000|2022-05-18 22:00:40|705.83|688.73|705.96|688.86|706.04|688.94|705.83|688.73|8
1652911250000|2022-05-18 22:00:50|705.93|688.83|706.02|688.92|706.09|688.99|705.93|688.83|7
1652911260000|2022-05-18 22:01:00|705.65|688.55|705.93|688.83|705.93|688.83|705.65|688.55|2
1652911270000|2022-05-18 22:01:10|705.58|688.48|705.31|688.21|705.58|688.48|705.31|688.21|3
1652911280000|2022-05-18 22:01:20|705.23|688.13|705.22|688.12|705.23|688.13|705.22|688.12|2
1652911290000|2022-05-18 22:01:30|705.23|688.13|705.23|688.13|705.23|688.13|705.23|688.13|1
1652911300000|2022-05-18 22:01:40|705.73|688.63|705.93|688.83|705.93|688.83|705.73|688.63|3
1652911310000|2022-05-18 22:01:50|706.01|688.91|706.06|688.96|706.1|689|706.01|688.91|5
1652911320000|2022-05-18 22:02:00|706.1|689|706.56|689.46|706.56|689.46|706.1|689|4
1652911380000|2022-05-18 22:03:00|706.55|689.45|706.14|689.04|706.55|689.45|706.14|689.04|6
1652911400000|2022-05-18 22:03:20|706.11|689.01|705.65|688.55|706.11|689.01|705.65|688.55|3
1652911410000|2022-05-18 22:03:30|705.99|688.89|706.14|689.04|706.19|689.09|705.65|688.55|8
1652911420000|2022-05-18 22:03:40|706.11|689.01|706.04|688.94|706.11|689.01|706.04|688.94|3
1652911430000|2022-05-18 22:03:50|706.01|688.91|705.65|688.55|706.01|688.91|705.65|688.55|6
1652911450000|2022-05-18 22:04:10|705.51|688.41|705.16|688.06|705.51|688.41|705.16|688.06|4
1652911460000|2022-05-18 22:04:20|705.15|688.05|705.12|688.02|705.15|688.05|705|687.9|8
1652911470000|2022-05-18 22:04:30|705.09|687.99|705.02|687.92|705.09|687.99|705|687.9|5
1652911480000|2022-05-18 22:04:40|704.66|687.56|705.02|687.92|705.02|687.92|704.66|687.56|2
1652911490000|2022-05-18 22:04:50|704.66|687.56|704.66|687.56|705.02|687.92|704.66|687.56|3
1652911500000|2022-05-18 22:05:00|705|687.9|705|687.9|705|687.9|705|687.9|1
1652911510000|2022-05-18 22:05:10|704.66|687.56|704.66|687.56|704.66|687.56|704.66|687.56|1
1652911520000|2022-05-18 22:05:20|704.96|687.86|705.1|688|705.1|688|704.96|687.86|5
1652911530000|2022-05-18 22:05:30|705.16|688.06|705.21|688.11|705.21|688.11|705.16|688.06|2
1652911540000|2022-05-18 22:05:40|705.16|688.06|704.52|687.42|705.16|688.06|704.52|687.42|9
1652911550000|2022-05-18 22:05:50|704.45|687.35|704.51|687.41|704.51|687.41|704.25|687.15|7
1652911560000|2022-05-18 22:06:00|704.8|687.7|705.09|687.99|705.09|687.99|704.8|687.7|5
1652911570000|2022-05-18 22:06:10|705|687.9|705.02|687.92|705.02|687.92|705|687.9|2
1652911580000|2022-05-18 22:06:20|705.09|687.99|705.09|687.99|705.09|687.99|705.09|687.99|1
1652911590000|2022-05-18 22:06:30|705.2|688.1|705.11|688.01|705.24|688.14|705.11|688.01|5
1652911600000|2022-05-18 22:06:40|705.13|688.03|705.23|688.13|705.23|688.13|705.13|688.03|2
1652911610000|2022-05-18 22:06:50|705.15|688.05|705.13|688.03|705.15|688.05|705.13|688.03|2
1652911620000|2022-05-18 22:07:00|705.1|688|705.13|688.03|705.13|688.03|705.1|688|2
1652911630000|2022-05-18 22:07:10|705.19|688.09|705.19|688.09|705.19|688.09|705.19|688.09|1
1652911640000|2022-05-18 22:07:20|705.16|688.06|705.16|688.06|705.16|688.06|705.16|688.06|1
1652911650000|2022-05-18 22:07:30|705.14|688.04|705.14|688.04|705.14|688.04|705.14|688.04|1
1652911670000|2022-05-18 22:07:50|705.23|688.13|705.14|688.04|705.23|688.13|705.14|688.04|4
1652911700000|2022-05-18 22:08:20|705.16|688.06|705.16|688.06|705.16|688.06|705.16|688.06|1
1652911710000|2022-05-18 22:08:30|705.14|688.04|705.14|688.04|705.14|688.04|705.14|688.04|1
1652911720000|2022-05-18 22:08:40|704.99|687.89|704.31|687.21|704.99|687.89|704.24|687.14|10
1652911730000|2022-05-18 22:08:50|704.24|687.14|704.75|687.65|704.75|687.65|704.24|687.14|7
1652911740000|2022-05-18 22:09:00|704.67|687.57|704.49|687.39|704.67|687.57|704.46|687.36|4
1652911760000|2022-05-18 22:09:20|704.66|687.56|704.72|687.62|704.72|687.62|704.66|687.56|4
1652911770000|2022-05-18 22:09:30|704.75|687.65|705.01|687.91|705.01|687.91|704.75|687.65|4
1652911780000|2022-05-18 22:09:40|705.12|688.02|705.59|688.49|705.65|688.55|705.12|688.02|6
1652911790000|2022-05-18 22:09:50|705.64|688.54|705.74|688.64|705.74|688.64|705.64|688.54|3
1652911800000|2022-05-18 22:10:00|706.27|689.17|706.76|689.66|706.76|689.66|706.25|689.15|7
1652911820000|2022-05-18 22:10:20|706.58|689.48|706.55|689.45|706.66|689.56|706.55|689.45|4
1652911830000|2022-05-18 22:10:30|706.48|689.38|706.11|689.01|706.48|689.38|705.99|688.89|7
1652911840000|2022-05-18 22:10:40|706.06|688.96|706.04|688.94|706.06|688.96|706.04|688.94|2
1652911860000|2022-05-18 22:11:00|706.02|688.92|706.01|688.91|706.02|688.92|706.01|688.91|2
1652911880000|2022-05-18 22:11:20|706.05|688.95|706.05|688.95|706.05|688.95|706.05|688.95|1
1652911890000|2022-05-18 22:11:30|706.03|688.93|706.03|688.93|706.03|688.93|706.03|688.93|1
1652911900000|2022-05-18 22:11:40|706.01|688.91|705.95|688.85|706.01|688.91|705.91|688.81|6
1652911910000|2022-05-18 22:11:50|705.94|688.84|705.94|688.84|705.94|688.84|705.94|688.84|1
1652911930000|2022-05-18 22:12:10|706.06|688.96|706.19|689.09|706.25|689.15|706.06|688.96|5
1652911940000|2022-05-18 22:12:20|706.17|689.07|706.02|688.92|706.17|689.07|706.02|688.92|6
1652911960000|2022-05-18 22:12:40|706|688.9|706.15|689.05|706.17|689.07|706|688.9|7
1652911970000|2022-05-18 22:12:50|706.12|689.02|705.98|688.88|706.12|689.02|705.98|688.88|6
1652911980000|2022-05-18 22:13:00|705.96|688.86|705.94|688.84|705.96|688.86|705.94|688.84|2
1652911990000|2022-05-18 22:13:10|705.96|688.86|706.12|689.02|706.12|689.02|705.96|688.86|3
1652912000000|2022-05-18 22:13:20|706.1|689|705.91|688.81|706.1|689|705.91|688.81|9
1652912010000|2022-05-18 22:13:30|705.98|688.88|706|688.9|706|688.9|705.98|688.88|2
1652912020000|2022-05-18 22:13:40|705.99|688.89|706.03|688.93|706.03|688.93|705.99|688.89|2
1652912030000|2022-05-18 22:13:50|706.15|689.05|706.65|689.55|706.65|689.55|706.13|689.03|3
1652912040000|2022-05-18 22:14:00|706.69|689.59|706.75|689.65|706.75|689.65|706.69|689.59|5
1652912050000|2022-05-18 22:14:10|706.83|689.73|707.84|690.74|707.86|690.76|706.83|689.73|8
1652912060000|2022-05-18 22:14:20|707.86|690.76|707.86|690.76|707.86|690.76|707.86|690.76|1
1652912070000|2022-05-18 22:14:30|708.09|690.99|708.18|691.08|708.18|691.08|708.09|690.99|2
1652912080000|2022-05-18 22:14:40|707.82|690.72|707.72|690.62|707.82|690.72|707.58|690.48|5
1652912090000|2022-05-18 22:14:50|707.91|690.81|707.8|690.7|707.99|690.89|707.8|690.7|3
1652912100000|2022-05-18 22:15:00|707.99|690.89|708.09|690.99|708.11|691.01|707.8|690.7|6
1652912110000|2022-05-18 22:15:10|708.17|691.07|707.84|690.74|708.17|691.07|707.84|690.74|4
1652912120000|2022-05-18 22:15:20|707.82|690.72|707.58|690.48|707.84|690.74|707.58|690.48|4
1652912130000|2022-05-18 22:15:30|707.78|690.68|708.01|690.91|708.01|690.91|707.78|690.68|4
1652912140000|2022-05-18 22:15:40|708.03|690.93|707.84|690.74|708.03|690.93|707.84|690.74|4
1652912150000|2022-05-18 22:15:50|707.63|690.53|707.63|690.53|707.84|690.74|707.63|690.53|3
1652912180000|2022-05-18 22:16:20|707.58|690.48|706.98|689.88|707.58|690.48|706.89|689.79|17
1652912190000|2022-05-18 22:16:30|706.96|689.86|706.96|689.86|706.96|689.86|706.9|689.8|5
1652912200000|2022-05-18 22:16:40|706.99|689.89|707.12|690.02|707.12|690.02|706.99|689.89|5
1652912210000|2022-05-18 22:16:50|707.1|690|707.1|690|707.12|690.02|707.1|690|3
1652912240000|2022-05-18 22:17:20|707.12|690.02|707.3|690.2|707.31|690.21|707.12|690.02|4
1652912250000|2022-05-18 22:17:30|707.31|690.21|707.25|690.15|707.31|690.21|707.25|690.15|5
1652912260000|2022-05-18 22:17:40|707.26|690.16|707.26|690.16|707.26|690.16|707.26|690.16|1
1652912270000|2022-05-18 22:17:50|707.29|690.19|707.89|690.79|707.89|690.79|707.28|690.18|5
1652912280000|2022-05-18 22:18:00|707.99|690.89|707.99|690.89|707.99|690.89|707.99|690.89|1
1652912290000|2022-05-18 22:18:10|708.09|690.99|709.97|692.87|709.97|692.87|708.09|690.99|10
1652912300000|2022-05-18 22:18:20|709.98|692.88|709.81|692.71|710.06|692.96|709.62|692.52|10
1652912310000|2022-05-18 22:18:30|710.06|692.96|710.09|692.99|710.09|692.99|710.06|692.96|2
1652912320000|2022-05-18 22:18:40|710.07|692.97|710.04|692.94|710.07|692.97|709.62|692.52|8
1652912330000|2022-05-18 22:18:50|710.1|693|710.19|693.09|710.19|693.09|709.89|692.79|6
1652912340000|2022-05-18 22:19:00|710.14|693.04|710.22|693.12|710.22|693.12|710.14|693.04|2
1652912350000|2022-05-18 22:19:10|709.93|692.83|710.22|693.12|710.22|693.12|709.93|692.83|2
1652912360000|2022-05-18 22:19:20|710.26|693.16|710.27|693.17|710.27|693.17|710.12|693.02|6
1652912370000|2022-05-18 22:19:30|710.26|693.16|709.94|692.84|710.26|693.16|709.94|692.84|3
1652912380000|2022-05-18 22:19:40|710.18|693.08|710.59|693.49|710.59|693.49|710.18|693.08|8
1652912390000|2022-05-18 22:19:50|710.64|693.54|711.44|694.34|711.54|694.44|710.64|693.54|10
1652912400000|2022-05-18 22:20:00|711.45|694.35|711.87|694.77|711.87|694.77|711.44|694.34|5
1652912410000|2022-05-18 22:20:10|712|694.9|712.38|695.28|712.69|695.59|712|694.9|13
1652912420000|2022-05-18 22:20:20|712.34|695.24|712.66|695.56|712.79|695.69|712.34|695.24|10
1652912430000|2022-05-18 22:20:30|712.73|695.63|712.66|695.56|712.77|695.67|712.66|695.56|7
1652912440000|2022-05-18 22:20:40|712.56|695.46|712.77|695.67|712.77|695.67|712.56|695.46|7
1652912450000|2022-05-18 22:20:50|712.75|695.65|712.56|695.46|712.76|695.66|712.56|695.46|4
1652912460000|2022-05-18 22:21:00|712.42|695.32|712.12|695.02|712.42|695.32|712.12|695.02|7
1652912470000|2022-05-18 22:21:10|712.1|695|712.75|695.65|712.75|695.65|712.1|695|10
1652912480000|2022-05-18 22:21:20|712.61|695.51|712.61|695.51|712.61|695.51|712.61|695.51|1
1652912490000|2022-05-18 22:21:30|712.75|695.65|712.61|695.51|712.75|695.65|712.61|695.51|2
1652912500000|2022-05-18 22:21:40|712.75|695.65|712.75|695.65|712.75|695.65|712.75|695.65|1
1652912510000|2022-05-18 22:21:50|712.77|695.67|712.76|695.66|712.77|695.67|712.76|695.66|2
1652912520000|2022-05-18 22:22:00|712.82|695.72|713.65|696.55|713.66|696.56|712.82|695.72|10
1652912530000|2022-05-18 22:22:10|713.76|696.66|714.27|697.17|714.47|697.37|713.76|696.66|14
1652912540000|2022-05-18 22:22:20|714.47|697.37|714.49|697.39|714.75|697.65|714.47|697.37|9
1652912550000|2022-05-18 22:22:30|714.45|697.35|714.16|697.06|714.59|697.49|714.09|696.99|19
1652912560000|2022-05-18 22:22:40|714.09|696.99|714.04|696.94|714.21|697.11|713.96|696.86|12
1652912570000|2022-05-18 22:22:50|714.05|696.95|714.21|697.11|714.21|697.11|714.05|696.95|3
1652912580000|2022-05-18 22:23:00|714.29|697.19|714.1|697|714.29|697.19|714.08|696.98|9
1652912590000|2022-05-18 22:23:10|714.2|697.1|714.31|697.21|714.32|697.22|714.2|697.1|6
1652912600000|2022-05-18 22:23:20|714.29|697.19|714.3|697.2|714.3|697.2|714.27|697.17|3
1652912610000|2022-05-18 22:23:30|714.27|697.17|714.16|697.06|714.27|697.17|714.08|696.98|7
1652912620000|2022-05-18 22:23:40|714.14|697.04|714.22|697.12|714.22|697.12|714.03|696.93|6
1652912630000|2022-05-18 22:23:50|714.15|697.05|714.22|697.12|714.22|697.12|714.15|697.05|5
1652912640000|2022-05-18 22:24:00|714.17|697.07|714.16|697.06|714.18|697.08|714.16|697.06|4
1652912650000|2022-05-18 22:24:10|714.13|697.03|714.24|697.14|714.24|697.14|714.11|697.01|10
1652912660000|2022-05-18 22:24:20|714.26|697.16|714.23|697.13|714.26|697.16|714.23|697.13|2
1652912670000|2022-05-18 22:24:30|714.24|697.14|714.18|697.08|714.24|697.14|714.17|697.07|6
1652912680000|2022-05-18 22:24:40|714.17|697.07|714.03|696.93|714.17|697.07|714.01|696.91|8
1652912690000|2022-05-18 22:24:50|714.07|696.97|714.1|697|714.1|697|714.07|696.97|3
1652912700000|2022-05-18 22:25:00|714.12|697.02|714.43|697.33|714.43|697.33|714.08|696.98|11
1652912710000|2022-05-18 22:25:10|714.35|697.25|714.25|697.15|714.38|697.28|714.25|697.15|6
1652912720000|2022-05-18 22:25:20|714.19|697.09|714.35|697.25|714.36|697.26|714.19|697.09|3
1652912730000|2022-05-18 22:25:30|714.28|697.18|713.2|696.1|714.28|697.18|713.2|696.1|9
1652912740000|2022-05-18 22:25:40|713.14|696.04|712.22|695.12|713.18|696.08|712.22|695.12|16
1652912750000|2022-05-18 22:25:50|712.2|695.1|711.32|694.22|712.2|695.1|711.16|694.06|21
1652912760000|2022-05-18 22:26:00|711.82|694.72|712.13|695.03|712.16|695.06|711.77|694.67|10
1652912770000|2022-05-18 22:26:10|712.12|695.02|711.59|694.49|712.12|695.02|711.05|693.95|16
1652912780000|2022-05-18 22:26:20|711.58|694.48|710.43|693.33|711.58|694.48|710.43|693.33|14
1652912790000|2022-05-18 22:26:30|710.36|693.26|710.29|693.19|710.36|693.26|710.29|693.19|3
1652912800000|2022-05-18 22:26:40|710.48|693.38|710.06|692.96|710.48|693.38|710.06|692.96|11
1652912810000|2022-05-18 22:26:50|710.09|692.99|710.09|692.99|710.09|692.99|710.09|692.99|1
1652912820000|2022-05-18 22:27:00|710.06|692.96|710.06|692.96|710.09|692.99|710.06|692.96|3
1652912840000|2022-05-18 22:27:20|709.99|692.89|710.04|692.94|710.04|692.94|709.99|692.89|7
1652912850000|2022-05-18 22:27:30|709.99|692.89|709.99|692.89|710.05|692.95|709.99|692.89|7
1652912860000|2022-05-18 22:27:40|709.9|692.8|709.88|692.78|709.9|692.8|709.88|692.78|2
1652912870000|2022-05-18 22:27:50|709.89|692.79|709.88|692.78|709.89|692.79|709.88|692.78|2
1652912880000|2022-05-18 22:28:00|709.86|692.76|709.83|692.73|709.86|692.76|709.83|692.73|3
1652912890000|2022-05-18 22:28:10|709.82|692.72|708.85|691.75|709.82|692.72|708.85|691.75|19
1652912900000|2022-05-18 22:28:20|708.83|691.73|707.89|690.79|708.83|691.73|707.89|690.79|17
1652912910000|2022-05-18 22:28:30|707.85|690.75|707.37|690.27|707.85|690.75|707.37|690.27|4
1652912920000|2022-05-18 22:28:40|707.4|690.3|707.29|690.19|707.4|690.3|707.29|690.19|7
1652912930000|2022-05-18 22:28:50|707.27|690.17|707.19|690.09|707.27|690.17|707.19|690.09|4
1652912940000|2022-05-18 22:29:00|706.87|689.77|706.69|689.59|706.87|689.77|706.62|689.52|3
1652912950000|2022-05-18 22:29:10|706.67|689.57|706.67|689.57|706.68|689.58|706.67|689.57|5
1652912960000|2022-05-18 22:29:20|706.62|689.52|706.57|689.47|706.62|689.52|706.55|689.45|4
1652912980000|2022-05-18 22:29:40|706.56|689.46|706.56|689.46|706.57|689.47|706.56|689.46|3
1652912990000|2022-05-18 22:29:50|706.57|689.47|706.57|689.47|706.57|689.47|706.57|689.47|1
1652913000000|2022-05-18 22:30:00|706.92|689.82|707.71|690.61|707.71|690.61|706.92|689.82|7
1652913010000|2022-05-18 22:30:10|707.81|690.71|708.68|691.58|708.68|691.58|707.81|690.71|9
1652913020000|2022-05-18 22:30:20|708.81|691.71|709.7|692.6|709.7|692.6|708.79|691.69|17
1652913030000|2022-05-18 22:30:30|709.58|692.48|709.43|692.33|709.7|692.6|709.12|692.02|17
1652913040000|2022-05-18 22:30:40|709.42|692.32|708.88|691.78|709.43|692.33|708.81|691.71|11
1652913050000|2022-05-18 22:30:50|708.87|691.77|709.39|692.29|709.41|692.31|708.87|691.77|8
1652913060000|2022-05-18 22:31:00|709.4|692.3|709.58|692.48|709.65|692.55|709.4|692.3|11
1652913070000|2022-05-18 22:31:10|709.54|692.44|708.9|691.8|709.58|692.48|708.9|691.8|14
1652913080000|2022-05-18 22:31:20|708.85|691.75|707.87|690.77|708.85|691.75|707.87|690.77|16
1652913090000|2022-05-18 22:31:30|707.86|690.76|707.03|689.93|707.86|690.76|706.97|689.87|9
1652913100000|2022-05-18 22:31:40|707.02|689.92|707.94|690.84|707.94|690.84|707.02|689.92|7
1652913110000|2022-05-18 22:31:50|708.12|691.02|708.97|691.87|709.03|691.93|707.94|690.84|11
1652913120000|2022-05-18 22:32:00|708.99|691.89|709.02|691.92|709.02|691.92|708.99|691.89|3
1652913130000|2022-05-18 22:32:10|709.03|691.93|708.81|691.71|709.08|691.98|708.79|691.69|7
1652913140000|2022-05-18 22:32:20|708.77|691.67|709.01|691.91|709.01|691.91|708.77|691.67|3
1652913150000|2022-05-18 22:32:30|709.57|692.47|709.24|692.14|709.69|692.59|709.23|692.13|7
1652913160000|2022-05-18 22:32:40|709.32|692.22|709.66|692.56|709.67|692.57|709.32|692.22|7
1652913170000|2022-05-18 22:32:50|709.65|692.55|709.16|692.06|709.68|692.58|709.16|692.06|11
1652913180000|2022-05-18 22:33:00|709.1|692|708.9|691.8|709.17|692.07|708.84|691.74|24
1652913190000|2022-05-18 22:33:10|708.86|691.76|708.98|691.88|709.04|691.94|708.85|691.75|11
1652913200000|2022-05-18 22:33:20|708.96|691.86|708.94|691.84|709.17|692.07|708.94|691.84|20
1652913210000|2022-05-18 22:33:30|708.95|691.85|709.03|691.93|709.21|692.11|708.95|691.85|17
1652913220000|2022-05-18 22:33:40|709|691.9|709.1|692|709.1|692|709|691.9|14
1652913230000|2022-05-18 22:33:50|709.07|691.97|709.12|692.02|709.12|692.02|709.07|691.97|7
1652913240000|2022-05-18 22:34:00|709.07|691.97|709.01|691.91|709.09|691.99|708.94|691.84|6
1652913250000|2022-05-18 22:34:10|709.04|691.94|709.14|692.04|709.15|692.05|709.04|691.94|11
1652913260000|2022-05-18 22:34:20|709.07|691.97|708.99|691.89|709.25|692.15|708.98|691.88|12
1652913270000|2022-05-18 22:34:30|708.98|691.88|708.89|691.79|708.98|691.88|708.89|691.79|2
1652913280000|2022-05-18 22:34:40|708.87|691.77|708.12|691.02|708.87|691.77|708.05|690.95|19
1652913290000|2022-05-18 22:34:50|708.13|691.03|708.16|691.06|708.16|691.06|708.09|690.99|13
1652913300000|2022-05-18 22:35:00|708.18|691.08|708.16|691.06|708.22|691.12|708.16|691.06|11
1652913310000|2022-05-18 22:35:10|708.18|691.08|708.76|691.66|708.76|691.66|708.16|691.06|12
1652913320000|2022-05-18 22:35:20|708.81|691.71|708.95|691.85|708.95|691.85|708.73|691.63|12
1652913330000|2022-05-18 22:35:30|708.97|691.87|708.97|691.87|708.97|691.87|708.93|691.83|4
1652913350000|2022-05-18 22:35:50|709.17|692.07|709.08|691.98|709.27|692.17|709.08|691.98|6
1652913360000|2022-05-18 22:36:00|709.09|691.99|708.88|691.78|709.09|691.99|708.88|691.78|5
1652913370000|2022-05-18 22:36:10|708.86|691.76|708.84|691.74|708.86|691.76|708.59|691.49|5
1652913380000|2022-05-18 22:36:20|708.59|691.49|708.01|690.91|708.59|691.49|707.99|690.89|10
1652913390000|2022-05-18 22:36:30|707.99|690.89|707.96|690.86|707.99|690.89|707.96|690.86|4
1652913400000|2022-05-18 22:36:40|707.94|690.84|707.87|690.77|707.94|690.84|707.87|690.77|5
1652913410000|2022-05-18 22:36:50|707.86|690.76|707.86|690.76|707.86|690.76|707.86|690.76|1
1652913420000|2022-05-18 22:37:00|707.84|690.74|707.84|690.74|707.86|690.76|707.84|690.74|3
1652913430000|2022-05-18 22:37:10|707.82|690.72|707.17|690.07|707.82|690.72|707.14|690.04|6
1652913440000|2022-05-18 22:37:20|707.12|690.02|707.23|690.13|707.23|690.13|707.12|690.02|3
1652913450000|2022-05-18 22:37:30|707.14|690.04|707.14|690.04|707.15|690.05|707.14|690.04|3
1652913460000|2022-05-18 22:37:40|707.15|690.05|707.18|690.08|707.18|690.08|707.15|690.05|3
1652913470000|2022-05-18 22:37:50|707.14|690.04|706.95|689.85|707.14|690.04|706.95|689.85|6
1652913480000|2022-05-18 22:38:00|706.94|689.84|706.15|689.05|706.94|689.84|706.15|689.05|7
1652913490000|2022-05-18 22:38:10|706.13|689.03|706.01|688.91|706.13|689.03|706.01|688.91|6
1652913500000|2022-05-18 22:38:20|706.03|688.93|705.99|688.89|706.08|688.98|705.99|688.89|11
1652913510000|2022-05-18 22:38:30|705.98|688.88|705.97|688.87|705.98|688.88|705.97|688.87|2
1652913520000|2022-05-18 22:38:40|705.99|688.89|706.1|689|706.22|689.12|705.99|688.89|9
1652913530000|2022-05-18 22:38:50|706.14|689.04|706.23|689.13|706.7|689.6|706.14|689.04|13
1652913540000|2022-05-18 22:39:00|706.21|689.11|706.14|689.04|706.22|689.12|706.09|688.99|13
1652913550000|2022-05-18 22:39:10|706.16|689.06|706.16|689.06|706.26|689.16|706.13|689.03|7
1652913560000|2022-05-18 22:39:20|706.18|689.08|706.49|689.39|706.51|689.41|706.13|689.03|24
1652913570000|2022-05-18 22:39:30|706.46|689.36|706.51|689.41|706.54|689.44|706.46|689.36|9
1652913580000|2022-05-18 22:39:40|706.53|689.43|706.88|689.78|706.88|689.78|706.53|689.43|9
1652913610000|2022-05-18 22:40:10|706.81|689.71|706.36|689.26|706.82|689.72|706.36|689.26|4
1652913620000|2022-05-18 22:40:20|706.25|689.15|705.33|688.23|706.31|689.21|705.33|688.23|15
1652913630000|2022-05-18 22:40:30|705.3|688.2|705.04|687.94|705.3|688.2|705.01|687.91|10
1652913640000|2022-05-18 22:40:40|705.06|687.96|705.25|688.15|705.96|688.86|705.06|687.96|16
1652913650000|2022-05-18 22:40:50|705.24|688.14|704.97|687.87|705.24|688.14|704.97|687.87|6
1652913660000|2022-05-18 22:41:00|704.95|687.85|705.26|688.16|705.26|688.16|704.95|687.85|6
1652913670000|2022-05-18 22:41:10|705.28|688.18|704.98|687.88|705.29|688.19|704.98|687.88|9
1652913680000|2022-05-18 22:41:20|704.94|687.84|705.22|688.12|705.23|688.13|704.94|687.84|9
1652913690000|2022-05-18 22:41:30|705.21|688.11|705.07|687.97|705.23|688.13|705.07|687.97|11
1652913700000|2022-05-18 22:41:40|705.09|687.99|705.19|688.09|705.25|688.15|705.09|687.99|12
1652913710000|2022-05-18 22:41:50|705.21|688.11|705.74|688.64|705.74|688.64|705.21|688.11|9
1652913720000|2022-05-18 22:42:00|705.72|688.62|705.38|688.28|705.72|688.62|705.19|688.09|17
1652913730000|2022-05-18 22:42:10|705.44|688.34|705.79|688.69|705.79|688.69|705.44|688.34|8
1652913740000|2022-05-18 22:42:20|705.8|688.7|705.85|688.75|705.85|688.75|705.8|688.7|4
1652913750000|2022-05-18 22:42:30|705.87|688.77|705.9|688.8|705.9|688.8|705.87|688.77|2
1652913760000|2022-05-18 22:42:40|705.55|688.45|705.55|688.45|705.55|688.45|705.55|688.45|1
1652913780000|2022-05-18 22:43:00|705.73|688.63|706.96|689.86|706.96|689.86|705.73|688.63|8
1652913790000|2022-05-18 22:43:10|706.99|689.89|707.16|690.06|707.16|690.06|706.99|689.89|5
1652913800000|2022-05-18 22:43:20|707.03|689.93|707.01|689.91|707.03|689.93|706.84|689.74|6
1652913810000|2022-05-18 22:43:30|706.84|689.74|706.08|688.98|706.98|689.88|706.08|688.98|21
1652913830000|2022-05-18 22:43:50|706.1|689|706.05|688.95|706.16|689.06|706.05|688.95|11
1652913840000|2022-05-18 22:44:00|706.06|688.96|705.87|688.77|706.07|688.97|705.87|688.77|6
1652913850000|2022-05-18 22:44:10|705.56|688.46|705.05|687.95|705.56|688.46|705.05|687.95|10
1652913860000|2022-05-18 22:44:20|705.03|687.93|704.89|687.79|705.03|687.93|704.89|687.79|5
1652913870000|2022-05-18 22:44:30|704.9|687.8|704.97|687.87|705|687.9|704.9|687.8|6
1652913880000|2022-05-18 22:44:40|704.96|687.86|704.97|687.87|704.97|687.87|704.96|687.86|2
1652913890000|2022-05-18 22:44:50|704.98|687.88|704.98|687.88|704.98|687.88|704.98|687.88|1
1652913900000|2022-05-18 22:45:00|704.97|687.87|704.97|687.87|704.97|687.87|704.96|687.86|3
1652913950000|2022-05-18 22:45:50|704.98|687.88|706.64|689.54|706.64|689.54|704.98|687.88|15
1652913960000|2022-05-18 22:46:00|706.71|689.61|707.24|690.14|707.33|690.23|706.62|689.52|10
1652913970000|2022-05-18 22:46:10|707.22|690.12|707.47|690.37|707.58|690.48|707.22|690.12|9
1652913980000|2022-05-18 22:46:20|707.04|689.94|706.96|689.86|707.07|689.97|706.9|689.8|10
1652913990000|2022-05-18 22:46:30|706.97|689.87|706.83|689.73|706.99|689.89|706.83|689.73|6
1652914000000|2022-05-18 22:46:40|706.82|689.72|706.74|689.64|706.82|689.72|706.74|689.64|2
1652914010000|2022-05-18 22:46:50|706.75|689.65|706.74|689.64|706.87|689.77|706.74|689.64|14
1652914020000|2022-05-18 22:47:00|706.73|689.63|706.71|689.61|706.73|689.63|706.29|689.19|8
1652914030000|2022-05-18 22:47:10|706.69|689.59|706.64|689.54|706.69|689.59|706.64|689.54|6
1652914040000|2022-05-18 22:47:20|706.38|689.28|706.29|689.19|706.38|689.28|706.29|689.19|3
1652914050000|2022-05-18 22:47:30|706.64|689.54|706.6|689.5|706.64|689.54|706.6|689.5|5
1652914060000|2022-05-18 22:47:40|706.57|689.47|705.56|688.46|706.57|689.47|705.56|688.46|19
1652914070000|2022-05-18 22:47:50|705.55|688.45|705.49|688.39|705.55|688.45|705.49|688.39|3
1652914110000|2022-05-18 22:48:30|705.47|688.37|705.76|688.66|705.89|688.79|705.47|688.37|3
1652914120000|2022-05-18 22:48:40|705.8|688.7|705.76|688.66|705.98|688.88|705.76|688.66|7
1652914140000|2022-05-18 22:49:00|705.75|688.65|705.68|688.58|705.75|688.65|705.68|688.58|3
1652914150000|2022-05-18 22:49:10|705.7|688.6|706.88|689.78|706.88|689.78|705.7|688.6|11
1652914160000|2022-05-18 22:49:20|706.94|689.84|706.94|689.84|706.95|689.85|706.81|689.71|15
1652914170000|2022-05-18 22:49:30|706.93|689.83|706.86|689.76|706.93|689.83|706.81|689.71|5
1652914180000|2022-05-18 22:49:40|706.77|689.67|706.57|689.47|706.77|689.67|706.57|689.47|2
1652914190000|2022-05-18 22:49:50|706.7|689.6|706.7|689.6|706.7|689.6|706.7|689.6|1
1652914200000|2022-05-18 22:50:00|706.57|689.47|706.44|689.34|706.7|689.6|706.44|689.34|6
1652914230000|2022-05-18 22:50:30|706.45|689.35|706.77|689.67|706.78|689.68|706.45|689.35|5
1652914240000|2022-05-18 22:50:40|706.7|689.6|706.66|689.56|706.7|689.6|706.66|689.56|3
1652914250000|2022-05-18 22:50:50|706.67|689.57|707.42|690.32|707.42|690.32|706.67|689.57|9
1652914260000|2022-05-18 22:51:00|707.44|690.34|706.86|689.76|707.46|690.36|706.86|689.76|12
1652914270000|2022-05-18 22:51:10|706.91|689.81|706.93|689.83|706.99|689.89|706.85|689.75|12
1652914280000|2022-05-18 22:51:20|706.86|689.76|706.55|689.45|706.86|689.76|706.55|689.45|7
1652914290000|2022-05-18 22:51:30|706.63|689.53|706.97|689.87|707.39|690.29|706.55|689.45|20
1652914300000|2022-05-18 22:51:40|706.93|689.83|706.54|689.44|706.93|689.83|706.54|689.44|9
1652914310000|2022-05-18 22:51:50|706.7|689.6|706.71|689.61|706.71|689.61|706.7|689.6|4
1652914320000|2022-05-18 22:52:00|706.72|689.62|706.77|689.67|706.77|689.67|706.72|689.62|3
1652914330000|2022-05-18 22:52:10|707.2|690.1|707.27|690.17|707.27|690.17|707.2|690.1|4
1652914340000|2022-05-18 22:52:20|707.29|690.19|707.38|690.28|707.38|690.28|707.29|690.19|5
1652914350000|2022-05-18 22:52:30|707.34|690.24|706.98|689.88|707.34|690.24|706.93|689.83|14
1652914360000|2022-05-18 22:52:40|707.02|689.92|706.99|689.89|707.44|690.34|706.99|689.89|13
1652914370000|2022-05-18 22:52:50|706.91|689.81|706.7|689.6|706.91|689.81|706.7|689.6|11
1652914380000|2022-05-18 22:53:00|706.69|689.59|706.37|689.27|706.69|689.59|706.36|689.26|4
1652914390000|2022-05-18 22:53:10|706.38|689.28|706.02|688.92|706.63|689.53|705.97|688.87|12
1652914400000|2022-05-18 22:53:20|706.01|688.91|705.91|688.81|706.01|688.91|705.91|688.81|4
1652914410000|2022-05-18 22:53:30|705.9|688.8|706.65|689.55|706.65|689.55|705.9|688.8|4
1652914420000|2022-05-18 22:53:40|706.6|689.5|706.6|689.5|706.6|689.5|706.59|689.49|3
1652914430000|2022-05-18 22:53:50|706.46|689.36|706.01|688.91|706.46|689.36|705.99|688.89|8
1652914440000|2022-05-18 22:54:00|705.99|688.89|705.99|688.89|705.99|688.89|705.99|688.89|1
1652914450000|2022-05-18 22:54:10|706.01|688.91|706.38|689.28|706.42|689.32|706.01|688.91|7
1652914460000|2022-05-18 22:54:20|706.39|689.29|705.92|688.82|706.39|689.29|705.92|688.82|7
1652914470000|2022-05-18 22:54:30|705.94|688.84|705.96|688.86|705.96|688.86|705.94|688.84|2
1652914480000|2022-05-18 22:54:40|706.01|688.91|706.59|689.49|706.59|689.49|706.01|688.91|5
1652914490000|2022-05-18 22:54:50|706.55|689.45|706.59|689.49|706.59|689.49|706.47|689.37|6
1652914500000|2022-05-18 22:55:00|706.57|689.47|706.73|689.63|706.73|689.63|706.57|689.47|5
1652914510000|2022-05-18 22:55:10|706.72|689.62|706.61|689.51|706.72|689.62|706.61|689.51|3
1652914520000|2022-05-18 22:55:20|706.54|689.44|705.93|688.83|706.54|689.44|705.93|688.83|11
1652914530000|2022-05-18 22:55:30|705.94|688.84|705.58|688.48|705.94|688.84|705.58|688.48|7
1652914540000|2022-05-18 22:55:40|705.6|688.5|705.6|688.5|705.6|688.5|705.58|688.48|3
1652914590000|2022-05-18 22:56:30|705.88|688.78|705.91|688.81|705.91|688.81|705.84|688.74|4
1652914600000|2022-05-18 22:56:40|705.92|688.82|706.03|688.93|706.57|689.47|705.92|688.82|10
1652914610000|2022-05-18 22:56:50|705.99|688.89|706.34|689.24|706.45|689.35|705.99|688.89|11
1652914620000|2022-05-18 22:57:00|706.35|689.25|705.96|688.86|706.37|689.27|705.96|688.86|8
1652914630000|2022-05-18 22:57:10|705.94|688.84|705.48|688.38|706.05|688.95|705.17|688.07|18
1652914640000|2022-05-18 22:57:20|705.51|688.41|704.84|687.74|705.51|688.41|704.78|687.68|20
1652914650000|2022-05-18 22:57:30|704.83|687.73|704.88|687.78|704.88|687.78|704.72|687.62|5
1652914660000|2022-05-18 22:57:40|705.35|688.25|706.58|689.48|706.58|689.48|705.29|688.19|14
1652914690000|2022-05-18 22:58:10|706.55|689.45|706.58|689.48|706.58|689.48|706.5|689.4|6
1652914700000|2022-05-18 22:58:20|706.55|689.45|706.58|689.48|706.58|689.48|706.5|689.4|4
1652914710000|2022-05-18 22:58:30|706.55|689.45|706.18|689.08|706.55|689.45|705.98|688.88|14
1652914720000|2022-05-18 22:58:40|706.19|689.09|705.88|688.78|706.21|689.11|705.88|688.78|14
1652914730000|2022-05-18 22:58:50|705.89|688.79|706.7|689.6|706.7|689.6|705.89|688.79|8
1652914740000|2022-05-18 22:59:00|706.79|689.69|706.79|689.69|706.79|689.69|706.79|689.69|1
1652914790000|2022-05-18 22:59:50|706.7|689.6|706.4|689.3|706.7|689.6|706.4|689.3|5
1652914800000|2022-05-18 23:00:00|706.09|688.99|706.74|689.64|706.74|689.64|706.03|688.93|19
1652914810000|2022-05-18 23:00:10|706.75|689.65|707.64|690.54|707.64|690.54|706.75|689.65|15
1652914820000|2022-05-18 23:00:20|707.65|690.55|707.73|690.63|707.73|690.63|707.65|690.55|6
1652914860000|2022-05-18 23:01:00|708|690.9|708.5|691.4|708.65|691.55|708|690.9|14
1652914870000|2022-05-18 23:01:10|708.44|691.34|708.22|691.12|708.44|691.34|708.08|690.98|9
1652914880000|2022-05-18 23:01:20|708.33|691.23|708.33|691.23|708.33|691.23|708.33|691.23|1
1652914890000|2022-05-18 23:01:30|708.24|691.14|708.33|691.23|708.33|691.23|708.24|691.14|2
1652914900000|2022-05-18 23:01:40|708.35|691.25|708.71|691.61|708.71|691.61|708.35|691.25|3
1652914910000|2022-05-18 23:01:50|708.72|691.62|708.76|691.66|708.76|691.66|708.72|691.62|3
1652914920000|2022-05-18 23:02:00|708.66|691.56|708.6|691.5|708.66|691.56|708.6|691.5|3
1652914930000|2022-05-18 23:02:10|708.65|691.55|708.6|691.5|708.76|691.66|708.6|691.5|5
1652914940000|2022-05-18 23:02:20|708.48|691.38|708.5|691.4|708.5|691.4|708.48|691.38|2
1652914950000|2022-05-18 23:02:30|708.48|691.38|708.14|691.04|708.52|691.42|708.07|690.97|10
1652914970000|2022-05-18 23:02:50|708.13|691.03|708.11|691.01|708.39|691.29|708.06|690.96|12
1652914980000|2022-05-18 23:03:00|708.09|690.99|708.04|690.94|708.09|690.99|708.04|690.94|5
1652914990000|2022-05-18 23:03:10|708.05|690.95|708.4|691.3|708.41|691.31|708.05|690.95|7
1652915000000|2022-05-18 23:03:20|708.42|691.32|708.88|691.78|708.88|691.78|708.42|691.32|13
1652915010000|2022-05-18 23:03:30|708.87|691.77|708.13|691.03|708.88|691.78|708.13|691.03|5
1652915020000|2022-05-18 23:03:40|708.11|691.01|707.94|690.84|708.3|691.2|707.86|690.76|26
1652915030000|2022-05-18 23:03:50|707.96|690.86|708.55|691.45|708.55|691.45|707.96|690.86|8
1652915080000|2022-05-18 23:04:40|709.74|692.64|709.79|692.69|709.79|692.69|709.74|692.64|4
1652915090000|2022-05-18 23:04:50|709.81|692.71|709.93|692.83|709.93|692.83|709.81|692.71|6
1652915100000|2022-05-18 23:05:00|709.94|692.84|710.84|693.74|710.84|693.74|709.94|692.84|5
1652915110000|2022-05-18 23:05:10|710.86|693.76|710.12|693.02|710.87|693.77|710.12|693.02|12
1652915120000|2022-05-18 23:05:20|710.13|693.03|710.24|693.14|710.24|693.14|710.13|693.03|7
1652915130000|2022-05-18 23:05:30|710.23|693.13|709.6|692.5|710.23|693.13|709.6|692.5|4
1652915140000|2022-05-18 23:05:40|709.57|692.47|708.95|691.85|709.57|692.47|708.95|691.85|4
1652915150000|2022-05-18 23:05:50|708.97|691.87|708.98|691.88|708.98|691.88|708.97|691.87|2
1652915160000|2022-05-18 23:06:00|709|691.9|709.51|692.41|709.51|692.41|709|691.9|9
1652915170000|2022-05-18 23:06:10|709.68|692.58|709.14|692.04|709.78|692.68|709.14|692.04|13
1652915180000|2022-05-18 23:06:20|709.35|692.25|709.56|692.46|709.84|692.74|709.35|692.25|8
1652915190000|2022-05-18 23:06:30|709.8|692.7|709.43|692.33|709.8|692.7|709.41|692.31|7
1652915200000|2022-05-18 23:06:40|709.41|692.31|709.02|691.92|709.43|692.33|709.02|691.92|7
1652915210000|2022-05-18 23:06:50|709.03|691.93|709.04|691.94|709.04|691.94|709.03|691.93|2
1652915280000|2022-05-18 23:08:00|709.26|692.16|709.26|692.16|709.26|692.16|709.26|692.16|1
1652915290000|2022-05-18 23:08:10|709.25|692.15|709.31|692.21|709.31|692.21|709.25|692.15|3
1652915300000|2022-05-18 23:08:20|708.71|691.61|706.2|689.1|708.71|691.61|706.09|688.99|12
1652915310000|2022-05-18 23:08:30|706.19|689.09|708.08|690.98|708.08|690.98|706.14|689.04|20
1652915320000|2022-05-18 23:08:40|707.58|690.48|707.35|690.25|707.91|690.81|707.35|690.25|13
1652915330000|2022-05-18 23:08:50|707.34|690.24|706.25|689.15|707.34|690.24|706.24|689.14|16
1652915340000|2022-05-18 23:09:00|706.24|689.14|706.43|689.33|706.61|689.51|706.24|689.14|13
1652915350000|2022-05-18 23:09:10|706.36|689.26|706.08|688.98|706.36|689.26|706.08|688.98|5
1652915360000|2022-05-18 23:09:20|706.05|688.95|705.95|688.85|706.05|688.95|705.95|688.85|4
1652915370000|2022-05-18 23:09:30|706.08|688.98|705.34|688.24|706.08|688.98|705.34|688.24|3
1652915380000|2022-05-18 23:09:40|705.57|688.47|705.57|688.47|705.57|688.47|705.57|688.47|1
1652915390000|2022-05-18 23:09:50|705.33|688.23|705.3|688.2|705.33|688.23|705.3|688.2|2
1652915400000|2022-05-18 23:10:00|705.48|688.38|704.38|687.28|705.48|688.38|704.35|687.25|14
1652915410000|2022-05-18 23:10:10|704.36|687.26|704.68|687.58|705.13|688.03|704.31|687.21|12
1652915420000|2022-05-18 23:10:20|704.53|687.43|704.06|686.96|704.53|687.43|704.06|686.96|10
1652915430000|2022-05-18 23:10:30|704.27|687.17|704.27|687.17|704.27|687.17|704.06|686.96|5
1652915440000|2022-05-18 23:10:40|704.06|686.96|704.27|687.17|704.27|687.17|704.06|686.96|4
1652915450000|2022-05-18 23:10:50|704.41|687.31|704.55|687.45|704.69|687.59|704.41|687.31|9
1652915460000|2022-05-18 23:11:00|704.51|687.41|704.57|687.47|704.7|687.6|704.43|687.33|10
1652915470000|2022-05-18 23:11:10|704.7|687.6|704.45|687.35|704.7|687.6|704.43|687.33|9
1652915480000|2022-05-18 23:11:20|704.44|687.34|704.32|687.22|704.44|687.34|703.68|686.58|16
1652915490000|2022-05-18 23:11:30|704.3|687.2|703.69|686.59|704.3|687.2|703.69|686.59|10
1652915500000|2022-05-18 23:11:40|703.95|686.85|703.95|686.85|703.95|686.85|703.95|686.85|1
1652915510000|2022-05-18 23:11:50|704.08|686.98|703.68|686.58|704.08|686.98|703.68|686.58|5
1652915520000|2022-05-18 23:12:00|703.48|686.38|702.21|685.11|703.48|686.38|702.21|685.11|16
1652915530000|2022-05-18 23:12:10|702.19|685.09|702.61|685.51|702.96|685.86|702.19|685.09|17
1652915540000|2022-05-18 23:12:20|702.62|685.52|702.07|684.97|702.62|685.52|702.07|684.97|10
1652915550000|2022-05-18 23:12:30|702.25|685.15|702.2|685.1|702.25|685.15|702.05|684.95|9
1652915560000|2022-05-18 23:12:40|702.05|684.95|702.05|684.95|702.2|685.1|702.05|684.95|7
1652915570000|2022-05-18 23:12:50|702.2|685.1|701.95|684.85|702.2|685.1|701.95|684.85|8
1652915580000|2022-05-18 23:13:00|702.07|684.97|702.71|685.61|702.71|685.61|702.07|684.97|5
1652915590000|2022-05-18 23:13:10|702.76|685.66|702.19|685.09|702.76|685.66|702.19|685.09|12
1652915600000|2022-05-18 23:13:20|702.15|685.05|702.06|684.96|702.15|685.05|702.05|684.95|6
1652915610000|2022-05-18 23:13:30|702.05|684.95|702.05|684.95|702.05|684.95|702.05|684.95|1
1652915620000|2022-05-18 23:13:40|702.22|685.12|701.23|684.13|702.22|685.12|701.23|684.13|11
1652915630000|2022-05-18 23:13:50|701.27|684.17|701.22|684.12|701.27|684.17|701.22|684.12|3
1652915640000|2022-05-18 23:14:00|701.2|684.1|701.17|684.07|701.2|684.1|701.17|684.07|3
1652915650000|2022-05-18 23:14:10|701.15|684.05|701.81|684.71|701.86|684.76|701.11|684.01|10
1652915660000|2022-05-18 23:14:20|701.61|684.51|701.03|683.93|701.61|684.51|701.03|683.93|14
1652915670000|2022-05-18 23:14:30|700.98|683.88|700.66|683.56|700.98|683.88|700.47|683.37|13
1652915680000|2022-05-18 23:14:40|700.76|683.66|701.8|684.7|701.81|684.71|700.76|683.66|12
1652915690000|2022-05-18 23:14:50|701.78|684.68|701.73|684.63|701.78|684.68|701.37|684.27|8
1652915700000|2022-05-18 23:15:00|701.85|684.75|701.99|684.89|702.05|684.95|701.85|684.75|6
1652915710000|2022-05-18 23:15:10|701.97|684.87|701.87|684.77|701.97|684.87|701.87|684.77|9
1652915720000|2022-05-18 23:15:20|701.85|684.75|701.81|684.71|701.85|684.75|701.81|684.71|4
1652915730000|2022-05-18 23:15:30|701.68|684.58|701.08|683.98|701.68|684.58|701.08|683.98|10
1652915740000|2022-05-18 23:15:40|701.23|684.13|702.79|685.69|702.79|685.69|701.17|684.07|13
1652915750000|2022-05-18 23:15:50|702.83|685.73|702.76|685.66|702.87|685.77|702.76|685.66|5
1652915760000|2022-05-18 23:16:00|702.74|685.64|702.27|685.17|702.74|685.64|702.13|685.03|8
1652915770000|2022-05-18 23:16:10|702.46|685.36|702.84|685.74|702.84|685.74|702.46|685.36|6
1652915790000|2022-05-18 23:16:30|702.86|685.76|702.88|685.78|702.88|685.78|702.86|685.76|2
1652915800000|2022-05-18 23:16:40|702.86|685.76|702.86|685.76|702.88|685.78|702.7|685.6|9
1652915810000|2022-05-18 23:16:50|702.7|685.6|702.86|685.76|702.86|685.76|702.7|685.6|2
1652915820000|2022-05-18 23:17:00|702.88|685.78|702.88|685.78|702.88|685.78|702.88|685.78|1
1652915830000|2022-05-18 23:17:10|702.86|685.76|702.86|685.76|702.86|685.76|702.86|685.76|1
1652915840000|2022-05-18 23:17:20|702.88|685.78|703.7|686.6|703.7|686.6|702.88|685.78|7
1652915850000|2022-05-18 23:17:30|703.72|686.62|703.13|686.03|703.72|686.62|703.13|686.03|16
1652915860000|2022-05-18 23:17:40|703.11|686.01|703.61|686.51|703.61|686.51|703.11|686.01|13
1652915870000|2022-05-18 23:17:50|703.58|686.48|703.73|686.63|703.73|686.63|703.58|686.48|6
1652915880000|2022-05-18 23:18:00|703.75|686.65|703.73|686.63|703.78|686.68|703.23|686.13|22
1652915890000|2022-05-18 23:18:10|703.75|686.65|703.23|686.13|703.77|686.67|703.2|686.1|12
1652915900000|2022-05-18 23:18:20|703.29|686.19|703.62|686.52|703.62|686.52|703.29|686.19|9
1652915910000|2022-05-18 23:18:30|703.75|686.65|703.74|686.64|703.75|686.65|703.6|686.5|7
1652915920000|2022-05-18 23:18:40|703.61|686.51|703.56|686.46|703.74|686.64|703.55|686.45|12
1652915930000|2022-05-18 23:18:50|703.55|686.45|703.81|686.71|703.81|686.71|703.55|686.45|12
1652915940000|2022-05-18 23:19:00|703.74|686.64|703.6|686.5|703.74|686.64|703.6|686.5|3
1652915950000|2022-05-18 23:19:10|703.55|686.45|703.18|686.08|703.55|686.45|703.12|686.02|10
1652915960000|2022-05-18 23:19:20|703.2|686.1|703.25|686.15|703.26|686.16|703.12|686.02|12
1652915970000|2022-05-18 23:19:30|703.26|686.16|703.5|686.4|703.74|686.64|703.14|686.04|16
1652915980000|2022-05-18 23:19:40|703.53|686.43|703.22|686.12|703.53|686.43|703.22|686.12|17
1652915990000|2022-05-18 23:19:50|703.24|686.14|703.31|686.21|703.88|686.78|703.22|686.12|21
1652916000000|2022-05-18 23:20:00|703.32|686.22|703.5|686.4|703.89|686.79|703.32|686.22|10
1652916010000|2022-05-18 23:20:10|703.48|686.38|703.34|686.24|703.48|686.38|703.2|686.1|13
1652916020000|2022-05-18 23:20:20|703.75|686.65|703.96|686.86|703.98|686.88|703.75|686.65|12
1652916030000|2022-05-18 23:20:30|703.95|686.85|703.48|686.38|703.95|686.85|703.23|686.13|15
1652916040000|2022-05-18 23:20:40|703.29|686.19|703.27|686.17|703.32|686.22|703.24|686.14|13
1652916050000|2022-05-18 23:20:50|703.23|686.13|703.27|686.17|703.3|686.2|703.23|686.13|12
1652916060000|2022-05-18 23:21:00|703.29|686.19|703.11|686.01|703.3|686.2|703.11|686.01|17
1652916070000|2022-05-18 23:21:10|703.09|685.99|701.69|684.59|703.09|685.99|701.69|684.59|25
1652916080000|2022-05-18 23:21:20|701.72|684.62|701.58|684.48|701.72|684.62|701.58|684.48|2
1652916090000|2022-05-18 23:21:30|701.37|684.27|701.37|684.27|701.55|684.45|701.37|684.27|5
1652916100000|2022-05-18 23:21:40|701.36|684.26|701.36|684.26|701.36|684.26|701.36|684.26|1
1652916110000|2022-05-18 23:21:50|701.35|684.25|701.22|684.12|701.35|684.25|701.22|684.12|5
1652916120000|2022-05-18 23:22:00|701.2|684.1|701.2|684.1|701.35|684.25|701.2|684.1|3
1652916130000|2022-05-18 23:22:10|701.18|684.08|700.21|683.11|701.18|684.08|700.2|683.1|11
1652916140000|2022-05-18 23:22:20|700.23|683.13|700.26|683.16|700.98|683.88|700.23|683.13|20
1652916150000|2022-05-18 23:22:30|700.28|683.18|700.98|683.88|701.01|683.91|700.28|683.18|12
1652916160000|2022-05-18 23:22:40|700.96|683.86|700.93|683.83|700.96|683.86|700.93|683.83|3
1652916180000|2022-05-18 23:23:00|700.95|683.85|701.2|684.1|701.31|684.21|700.95|683.85|17
1652916190000|2022-05-18 23:23:10|701.18|684.08|700.29|683.19|701.18|684.08|700.25|683.15|7
1652916200000|2022-05-18 23:23:20|700.28|683.18|700.27|683.17|700.31|683.21|700.25|683.15|9
1652916210000|2022-05-18 23:23:30|700.51|683.41|700.58|683.48|700.59|683.49|700.51|683.41|3
1652916220000|2022-05-18 23:23:40|700.76|683.66|700.38|683.28|700.78|683.68|700.38|683.28|8
1652916230000|2022-05-18 23:23:50|700.51|683.41|700.38|683.28|700.59|683.49|700.38|683.28|6
1652916240000|2022-05-18 23:24:00|700.31|683.21|699.98|682.88|700.31|683.21|699.98|682.88|10
1652916250000|2022-05-18 23:24:10|699.95|682.85|699.6|682.5|699.95|682.85|699.6|682.5|5
1652916260000|2022-05-18 23:24:20|699.26|682.16|698.64|681.54|699.26|682.16|698.41|681.31|15
1652916270000|2022-05-18 23:24:30|698.59|681.49|698|680.9|698.64|681.54|698|680.9|14
1652916280000|2022-05-18 23:24:40|698.07|680.97|697.9|680.8|698.07|680.97|697.9|680.8|6
1652916290000|2022-05-18 23:24:50|697.88|680.78|697.28|680.18|697.88|680.78|697.15|680.05|12
1652916300000|2022-05-18 23:25:00|697.45|680.35|698.06|680.96|698.21|681.11|697.33|680.23|20
1652916310000|2022-05-18 23:25:10|698.01|680.91|697.73|680.63|698.01|680.91|697.26|680.16|19
1652916320000|2022-05-18 23:25:20|697.49|680.39|697.79|680.69|697.87|680.77|697.47|680.37|15
1652916330000|2022-05-18 23:25:30|697.81|680.71|696.87|679.77|697.81|680.71|696.87|679.77|21
1652916340000|2022-05-18 23:25:40|696.86|679.76|695.47|678.37|696.86|679.76|695.47|678.37|16
1652916350000|2022-05-18 23:25:50|695.31|678.21|695.32|678.22|695.32|678.22|695.18|678.08|14
1652916360000|2022-05-18 23:26:00|695.29|678.19|694.14|677.04|695.29|678.19|694.13|677.03|12
1652916370000|2022-05-18 23:26:10|693.72|676.62|692|674.9|693.72|676.62|691.37|674.27|27
1652916380000|2022-05-18 23:26:20|691.94|674.84|692.13|675.03|692.51|675.41|691.94|674.84|27
1652916390000|2022-05-18 23:26:30|692.12|675.02|693.34|676.24|693.34|676.24|692.12|675.02|14
1652916400000|2022-05-18 23:26:40|693.48|676.38|693.9|676.8|694.23|677.13|693.48|676.38|17
1652916410000|2022-05-18 23:26:50|693.88|676.78|692.53|675.43|693.88|676.78|692.53|675.43|17
1652916420000|2022-05-18 23:27:00|692.12|675.02|692.37|675.27|692.37|675.27|691.92|674.82|17
1652916430000|2022-05-18 23:27:10|692.39|675.29|692.96|675.86|692.96|675.86|692.39|675.29|7
1652916440000|2022-05-18 23:27:20|693.01|675.91|693.28|676.18|694.7|677.6|692.69|675.59|24
1652916450000|2022-05-18 23:27:30|693.29|676.19|692.39|675.29|693.29|676.19|692.38|675.28|13
1652916460000|2022-05-18 23:27:40|692.37|675.27|690.12|673.02|692.44|675.34|689.05|671.95|26
1652916470000|2022-05-18 23:27:50|689.94|672.84|690.01|672.91|690.06|672.96|689.05|671.95|26
1652916480000|2022-05-18 23:28:00|689.99|672.89|690.41|673.31|691.21|674.11|689.99|672.89|22
1652916490000|2022-05-18 23:28:10|690.4|673.3|690.03|672.93|690.4|673.3|689.29|672.19|22
1652916500000|2022-05-18 23:28:20|689.96|672.86|690.27|673.17|690.27|673.17|689.95|672.85|12
1652916510000|2022-05-18 23:28:30|690.28|673.18|690.56|673.46|690.56|673.46|690.11|673.01|17
1652916520000|2022-05-18 23:28:40|690.64|673.54|690.74|673.64|690.94|673.84|690.57|673.47|18
1652916530000|2022-05-18 23:28:50|690.78|673.68|690.87|673.77|690.88|673.78|690.34|673.24|22
1652916540000|2022-05-18 23:29:00|690.88|673.78|690.36|673.26|690.95|673.85|690.13|673.03|12
1652916550000|2022-05-18 23:29:10|690.53|673.43|690.55|673.45|690.75|673.65|690.27|673.17|19
1652916560000|2022-05-18 23:29:20|690.74|673.64|690.95|673.85|690.95|673.85|690.59|673.49|11
1652916580000|2022-05-18 23:29:40|690.93|673.83|691.57|674.47|691.77|674.67|690.93|673.83|11
1652916590000|2022-05-18 23:29:50|691.58|674.48|691.45|674.35|691.58|674.48|691.07|673.97|16
1652916600000|2022-05-18 23:30:00|691.49|674.39|690.96|673.86|691.76|674.66|690.83|673.73|20
1652916610000|2022-05-18 23:30:10|690.98|673.88|691.05|673.95|691.16|674.06|690.84|673.74|24
1652916620000|2022-05-18 23:30:20|691.28|674.18|691.46|674.36|691.83|674.73|691.17|674.07|15
1652916630000|2022-05-18 23:30:30|691.61|674.51|691.95|674.85|691.95|674.85|691.59|674.49|21
1652916640000|2022-05-18 23:30:40|691.94|674.84|690.81|673.71|691.94|674.84|690.81|673.71|15
1652916650000|2022-05-18 23:30:50|690.82|673.72|690.63|673.53|691.11|674.01|690.31|673.21|23
1652916660000|2022-05-18 23:31:00|690.66|673.56|690.85|673.75|690.86|673.76|690.63|673.53|17
1652916670000|2022-05-18 23:31:10|690.89|673.79|690.8|673.7|691.01|673.91|690.8|673.7|12
1652916680000|2022-05-18 23:31:20|690.79|673.69|690.67|673.57|690.79|673.69|690.15|673.05|26
1652916690000|2022-05-18 23:31:30|690.56|673.46|690.34|673.24|690.74|673.64|690.12|673.02|20
1652916700000|2022-05-18 23:31:40|690.59|673.49|690.99|673.89|691.01|673.91|690.51|673.41|20
1652916710000|2022-05-18 23:31:50|691.01|673.91|691.01|673.91|691.01|673.91|691.01|673.91|1
1652916720000|2022-05-18 23:32:00|691.28|674.18|691.95|674.85|691.95|674.85|691.01|673.91|11
1652916730000|2022-05-18 23:32:10|692.38|675.28|693.07|675.97|693.07|675.97|692.38|675.28|15
1652916740000|2022-05-18 23:32:20|693.31|676.21|693.46|676.36|693.84|676.74|693.1|676|21
1652916750000|2022-05-18 23:32:30|693.44|676.34|693.48|676.38|693.48|676.38|692.61|675.51|25
1652916760000|2022-05-18 23:32:40|693.5|676.4|693.09|675.99|693.75|676.65|692.93|675.83|24
1652916770000|2022-05-18 23:32:50|693.16|676.06|694.36|677.26|694.36|677.26|693.15|676.05|24
1652916780000|2022-05-18 23:33:00|694.45|677.35|694.64|677.54|694.64|677.54|694.38|677.28|16
1652916790000|2022-05-18 23:33:10|694.74|677.64|695.45|678.35|695.51|678.41|694.74|677.64|11
1652916800000|2022-05-18 23:33:20|695.36|678.26|695.16|678.06|695.44|678.34|694.91|677.81|21
1652916810000|2022-05-18 23:33:30|695.17|678.07|694.97|677.87|695.18|678.08|694.59|677.49|20
1652916820000|2022-05-18 23:33:40|694.99|677.89|695.02|677.92|695.03|677.93|694.59|677.49|19
1652916830000|2022-05-18 23:33:50|694.73|677.63|694.65|677.55|695.01|677.91|694.59|677.49|19
1652916840000|2022-05-18 23:34:00|694.89|677.79|695.5|678.4|695.81|678.71|694.59|677.49|27
1652916850000|2022-05-18 23:34:10|695.63|678.53|694.86|677.76|695.79|678.69|694.86|677.76|16
1652916860000|2022-05-18 23:34:20|694.87|677.77|694.77|677.67|694.98|677.88|694.77|677.67|10
1652916870000|2022-05-18 23:34:30|694.8|677.7|694.88|677.78|695.01|677.91|694.76|677.66|12
1652916880000|2022-05-18 23:34:40|694.99|677.89|693.95|676.85|695.02|677.92|693.93|676.83|17
1652916890000|2022-05-18 23:34:50|693.89|676.79|693.77|676.67|693.89|676.79|693.6|676.5|8
1652916900000|2022-05-18 23:35:00|693.75|676.65|694.16|677.06|694.16|677.06|692.91|675.81|25
1652916910000|2022-05-18 23:35:10|694.41|677.31|695.07|677.97|695.07|677.97|694.32|677.22|14
1652916920000|2022-05-18 23:35:20|695.08|677.98|694.87|677.77|695.08|677.98|694.73|677.63|10
1652916930000|2022-05-18 23:35:30|694.75|677.65|694.77|677.67|694.77|677.67|694.75|677.65|2
1652916940000|2022-05-18 23:35:40|694.75|677.65|694.9|677.8|694.9|677.8|694.56|677.46|12
1652916950000|2022-05-18 23:35:50|694.92|677.82|695.06|677.96|695.14|678.04|694.75|677.65|15
1652916960000|2022-05-18 23:36:00|695.07|677.97|694.98|677.88|695.37|678.27|694.98|677.88|21
1652916970000|2022-05-18 23:36:10|694.96|677.86|694.9|677.8|695.16|678.06|694.9|677.8|19
1652916980000|2022-05-18 23:36:20|694.91|677.81|694.87|677.77|694.91|677.81|693.99|676.89|24
1652916990000|2022-05-18 23:36:30|694.88|677.78|694.62|677.52|694.88|677.78|693.89|676.79|24
1652917000000|2022-05-18 23:36:40|694.61|677.51|694.79|677.69|694.81|677.71|694.24|677.14|18
1652917010000|2022-05-18 23:36:50|694.75|677.65|694.07|676.97|694.79|677.69|694.07|676.97|25
1652917020000|2022-05-18 23:37:00|694.02|676.92|693.15|676.05|694.02|676.92|693.15|676.05|16
1652917030000|2022-05-18 23:37:10|693.08|675.98|692.84|675.74|693.08|675.98|692.84|675.74|14
1652917040000|2022-05-18 23:37:20|692.82|675.72|692.52|675.42|692.82|675.72|692.23|675.13|14
1652917050000|2022-05-18 23:37:30|692.49|675.39|692.07|674.97|692.52|675.42|692.02|674.92|22
1652917060000|2022-05-18 23:37:40|692.05|674.95|692.62|675.52|692.69|675.59|691.99|674.89|13
1652917070000|2022-05-18 23:37:50|692.58|675.48|692.48|675.38|692.58|675.48|692.07|674.97|12
1652917080000|2022-05-18 23:38:00|692.4|675.3|692.32|675.22|692.48|675.38|692.07|674.97|12
1652917090000|2022-05-18 23:38:10|692.34|675.24|691.44|674.34|692.39|675.29|691.44|674.34|20
1652917100000|2022-05-18 23:38:20|691.11|674.01|691.03|673.93|691.52|674.42|691.03|673.93|20
1652917110000|2022-05-18 23:38:30|691.11|674.01|690.89|673.79|691.53|674.43|690.89|673.79|19
1652917120000|2022-05-18 23:38:40|690.64|673.54|689.3|672.2|690.64|673.54|689.3|672.2|19
1652917130000|2022-05-18 23:38:50|689.36|672.26|689.47|672.37|689.56|672.46|689.05|671.95|14
1652917140000|2022-05-18 23:39:00|689.71|672.61|689.11|672.01|689.84|672.74|689.11|672.01|23
1652917150000|2022-05-18 23:39:10|689.02|671.92|689.01|671.91|689.35|672.25|688.96|671.86|17
1652917160000|2022-05-18 23:39:20|688.96|671.86|687.61|670.51|688.96|671.86|687.61|670.51|12
1652917170000|2022-05-18 23:39:30|687.22|670.12|688.18|671.08|688.18|671.08|687.02|669.92|15
1652917180000|2022-05-18 23:39:40|688.2|671.1|689.17|672.07|689.17|672.07|687.62|670.52|23
1652917190000|2022-05-18 23:39:50|689.01|671.91|689.46|672.36|689.48|672.38|689.01|671.91|23
1652917200000|2022-05-18 23:40:00|689.29|672.19|688.61|671.51|689.37|672.27|688.51|671.41|13
1652917210000|2022-05-18 23:40:10|688.63|671.53|689.26|672.16|689.44|672.34|688.63|671.53|18
1652917220000|2022-05-18 23:40:20|689.29|672.19|689.4|672.3|689.41|672.31|689.16|672.06|12
1652917230000|2022-05-18 23:40:30|689.41|672.31|689.18|672.08|689.46|672.36|689.1|672|14
1652917240000|2022-05-18 23:40:40|689.2|672.1|689.12|672.02|689.48|672.38|689.12|672.02|14
1652917250000|2022-05-18 23:40:50|689.03|671.93|687.89|670.79|689.04|671.94|687.89|670.79|21
1652917260000|2022-05-18 23:41:00|687.55|670.45|687.33|670.23|687.55|670.45|687.13|670.03|14
1652917270000|2022-05-18 23:41:10|687.4|670.3|687.76|670.66|687.81|670.71|687.09|669.99|16
1652917280000|2022-05-18 23:41:20|687.97|670.87|688.56|671.46|688.56|671.46|687.97|670.87|8
1652917290000|2022-05-18 23:41:30|688.62|671.52|688.48|671.38|688.64|671.54|688.48|671.38|7
1652917300000|2022-05-18 23:41:40|688.46|671.36|688.52|671.42|688.52|671.42|687.97|670.87|15
1652917310000|2022-05-18 23:41:50|688.51|671.41|688.77|671.67|688.94|671.84|688.1|671|21
1652917320000|2022-05-18 23:42:00|688.84|671.74|689.68|672.58|689.68|672.58|688.84|671.74|17
1652917330000|2022-05-18 23:42:10|689.71|672.61|689.84|672.74|689.84|672.74|689.58|672.48|10
1652917340000|2022-05-18 23:42:20|689.74|672.64|689.66|672.56|689.74|672.64|689.12|672.02|17
1652917350000|2022-05-18 23:42:30|689.67|672.57|689.71|672.61|689.76|672.66|689.59|672.49|9
1652917360000|2022-05-18 23:42:40|689.59|672.49|689.71|672.61|689.75|672.65|689.59|672.49|9
1652917370000|2022-05-18 23:42:50|689.59|672.49|689.71|672.61|689.71|672.61|689.59|672.49|6
1652917380000|2022-05-18 23:43:00|689.59|672.49|689.75|672.65|689.87|672.77|689.59|672.49|11
1652917390000|2022-05-18 23:43:10|689.82|672.72|690.45|673.35|690.45|673.35|689.82|672.72|8
1652917400000|2022-05-18 23:43:20|690.46|673.36|690.91|673.81|690.91|673.81|690.43|673.33|8
1652917420000|2022-05-18 23:43:40|691.2|674.1|691.42|674.32|691.42|674.32|691.2|674.1|5
1652917430000|2022-05-18 23:43:50|691.44|674.34|691.15|674.05|691.52|674.42|691.02|673.92|20
1652917440000|2022-05-18 23:44:00|691.18|674.08|690.17|673.07|691.18|674.08|690.17|673.07|20
1652917450000|2022-05-18 23:44:10|690.18|673.08|690.23|673.13|690.44|673.34|690.18|673.08|20
1652917460000|2022-05-18 23:44:20|690.25|673.15|690.88|673.78|690.88|673.78|690.25|673.15|17
1652917470000|2022-05-18 23:44:30|690.83|673.73|690.85|673.75|690.88|673.78|690.79|673.69|8
1652917480000|2022-05-18 23:44:40|690.87|673.77|691.52|674.42|691.52|674.42|690.87|673.77|11
1652917490000|2022-05-18 23:44:50|691.49|674.39|691.29|674.19|691.49|674.39|691.18|674.08|8
1652917500000|2022-05-18 23:45:00|691.35|674.25|690.09|672.99|691.45|674.35|690.09|672.99|15
1652917510000|2022-05-18 23:45:10|689.36|672.26|688.83|671.73|689.36|672.26|688.2|671.1|15
1652917520000|2022-05-18 23:45:20|688.73|671.63|688.55|671.45|688.75|671.65|688.03|670.93|18
1652917530000|2022-05-18 23:45:30|688.35|671.25|689.3|672.2|689.47|672.37|688.35|671.25|16
1652917540000|2022-05-18 23:45:40|689.32|672.22|688.47|671.37|689.32|672.22|688.42|671.32|19
1652917550000|2022-05-18 23:45:50|688.42|671.32|688.31|671.21|688.42|671.32|688.31|671.21|7
1652917560000|2022-05-18 23:46:00|688.33|671.23|688.41|671.31|688.9|671.8|688.33|671.23|13
1652917570000|2022-05-18 23:46:10|688.4|671.3|688.39|671.29|688.95|671.85|688.34|671.24|12
1652917580000|2022-05-18 23:46:20|688.4|671.3|688.39|671.29|688.68|671.58|688.34|671.24|10
1652917590000|2022-05-18 23:46:30|688.43|671.33|688.91|671.81|688.91|671.81|688.43|671.33|5
1652917600000|2022-05-18 23:46:40|688.61|671.51|689.07|671.97|689.07|671.97|688.34|671.24|20
1652917610000|2022-05-18 23:46:50|689.31|672.21|688.99|671.89|689.31|672.21|688.99|671.89|4
1652917620000|2022-05-18 23:47:00|689|671.9|689.89|672.79|689.89|672.79|689|671.9|17
1652917630000|2022-05-18 23:47:10|689.91|672.81|689.98|672.88|689.98|672.88|689.91|672.81|5
1652917640000|2022-05-18 23:47:20|690.26|673.16|690.38|673.28|690.5|673.4|690.1|673|19
1652917650000|2022-05-18 23:47:30|690.39|673.29|690.91|673.81|690.93|673.83|690.39|673.29|18
1652917660000|2022-05-18 23:47:40|690.95|673.85|691.03|673.93|691.47|674.37|690.95|673.85|13
1652917670000|2022-05-18 23:47:50|691.01|673.91|690.52|673.42|691.05|673.95|690.48|673.38|21
1652917680000|2022-05-18 23:48:00|690.36|673.26|690.94|673.84|690.94|673.84|690.31|673.21|12
1652917690000|2022-05-18 23:48:10|690.96|673.86|690.41|673.31|690.97|673.87|690.4|673.3|16
1652917700000|2022-05-18 23:48:20|690.48|673.38|690.39|673.29|690.75|673.65|690.37|673.27|9
1652917710000|2022-05-18 23:48:30|690.38|673.28|690.36|673.26|690.38|673.28|690.24|673.14|11
1652917720000|2022-05-18 23:48:40|690.35|673.25|689.86|672.76|690.35|673.25|689.44|672.34|18
1652917730000|2022-05-18 23:48:50|689.85|672.75|689.23|672.13|689.93|672.83|689.23|672.13|17
1652917740000|2022-05-18 23:49:00|689.19|672.09|689.02|671.92|689.19|672.09|688.97|671.87|10
1652917750000|2022-05-18 23:49:10|689|671.9|688.84|671.74|689|671.9|688.32|671.22|19
1652917760000|2022-05-18 23:49:20|688.83|671.73|689.11|672.01|689.11|672.01|688.66|671.56|16
1652917770000|2022-05-18 23:49:30|689.09|671.99|689.89|672.79|689.89|672.79|689.09|671.99|21
1652917780000|2022-05-18 23:49:40|689.8|672.7|690.2|673.1|690.44|673.34|689.8|672.7|18
1652917790000|2022-05-18 23:49:50|690.23|673.13|689.13|672.03|690.32|673.22|689.1|672|13
1652917800000|2022-05-18 23:50:00|689.1|672|689.04|671.94|689.17|672.07|688.95|671.85|13
1652917810000|2022-05-18 23:50:10|688.95|671.85|689.16|672.06|689.16|672.06|688.1|671|16
1652917820000|2022-05-18 23:50:20|689.15|672.05|689.81|672.71|689.91|672.81|689.15|672.05|17
1652917830000|2022-05-18 23:50:30|689.56|672.46|689.03|671.93|689.56|672.46|688.92|671.82|19
1652917840000|2022-05-18 23:50:40|689.05|671.95|689.44|672.34|689.8|672.7|689.05|671.95|17
1652917850000|2022-05-18 23:50:50|689.11|672.01|689.07|671.97|689.12|672.02|689.07|671.97|16
1652917860000|2022-05-18 23:51:00|689.08|671.98|689.51|672.41|689.51|672.41|689.08|671.98|13
1652917870000|2022-05-18 23:51:10|689.49|672.39|689.53|672.43|689.53|672.43|689.49|672.39|3
1652917880000|2022-05-18 23:51:20|689.23|672.13|689.26|672.16|689.4|672.3|689.18|672.08|13
1652917890000|2022-05-18 23:51:30|689.27|672.17|688.29|671.19|689.27|672.17|688.2|671.1|19
1652917900000|2022-05-18 23:51:40|688.15|671.05|688.09|670.99|688.31|671.21|688.08|670.98|14
1652917910000|2022-05-18 23:51:50|688.11|671.01|687.97|670.87|688.15|671.05|687.89|670.79|12
1652917920000|2022-05-18 23:52:00|687.91|670.81|688.26|671.16|688.35|671.25|687.91|670.81|18
1652917930000|2022-05-18 23:52:10|688.27|671.17|688.25|671.15|688.27|671.17|688.13|671.03|5
1652917940000|2022-05-18 23:52:20|688.12|671.02|688.27|671.17|688.27|671.17|688.11|671.01|10
1652917950000|2022-05-18 23:52:30|688.13|671.03|688.05|670.95|688.14|671.04|687.64|670.54|11
1652917960000|2022-05-18 23:52:40|688.07|670.97|688.54|671.44|688.73|671.63|688|670.9|22
1652917970000|2022-05-18 23:52:50|688.56|671.46|688.86|671.76|688.86|671.76|688.56|671.46|9
1652917980000|2022-05-18 23:53:00|688.85|671.75|688.53|671.43|688.85|671.75|688.51|671.41|17
1652917990000|2022-05-18 23:53:10|688.69|671.59|688.86|671.76|688.86|671.76|688.69|671.59|7
1652918000000|2022-05-18 23:53:20|688.81|671.71|688.51|671.41|688.81|671.71|688.51|671.41|3
1652918010000|2022-05-18 23:53:30|688.66|671.56|688.84|671.74|688.86|671.76|688.66|671.56|11
1652918020000|2022-05-18 23:53:40|688.85|671.75|688.86|671.76|688.86|671.76|688.6|671.5|11
1652918030000|2022-05-18 23:53:50|689.11|672.01|689.36|672.26|689.36|672.26|689.11|672.01|5
1652918040000|2022-05-18 23:54:00|689.33|672.23|689.16|672.06|689.33|672.23|689.11|672.01|12
1652918050000|2022-05-18 23:54:10|689.21|672.11|688.87|671.77|689.37|672.27|688.87|671.77|17
1652918060000|2022-05-18 23:54:20|688.63|671.53|688.81|671.71|688.93|671.83|688.61|671.51|10
1652918070000|2022-05-18 23:54:30|688.61|671.51|688.4|671.3|688.61|671.51|688.15|671.05|10
1652918080000|2022-05-18 23:54:40|688.21|671.11|688.37|671.27|688.37|671.27|688.1|671|18
1652918090000|2022-05-18 23:54:50|688.41|671.31|688.19|671.09|688.44|671.34|688.19|671.09|9
1652918100000|2022-05-18 23:55:00|688.14|671.04|688.86|671.76|688.86|671.76|687.64|670.54|26
1652918110000|2022-05-18 23:55:10|689.07|671.97|689.11|672.01|689.25|672.15|688.9|671.8|13
1652918120000|2022-05-18 23:55:20|689.09|671.99|689.11|672.01|689.11|672.01|689.09|671.99|3
1652918130000|2022-05-18 23:55:30|689.13|672.03|689.25|672.15|689.39|672.29|689.13|672.03|10
1652918140000|2022-05-18 23:55:40|689.1|672|688.02|670.92|689.16|672.06|688.02|670.92|15
1652918150000|2022-05-18 23:55:50|688.04|670.94|688.13|671.03|688.13|671.03|688.04|670.94|3
1652918160000|2022-05-18 23:56:00|688.17|671.07|688.08|670.98|688.41|671.31|688.08|670.98|8
1652918170000|2022-05-18 23:56:10|688.07|670.97|688.15|671.05|688.17|671.07|688.07|670.97|7
1652918180000|2022-05-18 23:56:20|688.14|671.04|688.82|671.72|688.82|671.72|688.1|671|19
1652918190000|2022-05-18 23:56:30|688.83|671.73|688.85|671.75|688.85|671.75|688.6|671.5|5
1652918200000|2022-05-18 23:56:40|688.82|671.72|688.48|671.38|688.82|671.72|688.14|671.04|11
1652918210000|2022-05-18 23:56:50|688.5|671.4|688.36|671.26|688.79|671.69|688.21|671.11|15
1652918220000|2022-05-18 23:57:00|688.21|671.11|687.61|670.51|688.24|671.14|687.61|670.51|14
1652918230000|2022-05-18 23:57:10|687.86|670.76|687.61|670.51|687.86|670.76|687.61|670.51|2
1652918240000|2022-05-18 23:57:20|687.86|670.76|688.22|671.12|688.37|671.27|687.63|670.53|21
1652918250000|2022-05-18 23:57:30|688.07|670.97|688.36|671.26|688.45|671.35|688.07|670.97|20
1652918260000|2022-05-18 23:57:40|688.34|671.24|688.44|671.34|688.45|671.35|687.83|670.73|17
1652918270000|2022-05-18 23:57:50|688.47|671.37|687.61|670.51|688.47|671.37|687.61|670.51|8
1652918280000|2022-05-18 23:58:00|687.74|670.64|687.16|670.06|687.74|670.64|687.08|669.98|8
1652918290000|2022-05-18 23:58:10|687.17|670.07|687.18|670.08|687.42|670.32|686.69|669.59|11
1652918300000|2022-05-18 23:58:20|687.16|670.06|687|669.9|687.16|670.06|686.66|669.56|14
1652918310000|2022-05-18 23:58:30|687.03|669.93|686.66|669.56|687.05|669.95|686.66|669.56|10
1652918320000|2022-05-18 23:58:40|686.67|669.57|685.61|668.51|686.67|669.57|685.61|668.51|9
1652918330000|2022-05-18 23:58:50|685.88|668.78|685.99|668.89|685.99|668.89|685.61|668.51|21
1652918340000|2022-05-18 23:59:00|685.98|668.88|687.04|669.94|687.04|669.94|685.67|668.57|19
1652918350000|2022-05-18 23:59:10|687.08|669.98|686.73|669.63|687.31|670.21|686.68|669.58|24
1652918360000|2022-05-18 23:59:20|686.92|669.82|687.78|670.68|687.78|670.68|686.92|669.82|18
1652918370000|2022-05-18 23:59:30|687.6|670.5|687.89|670.79|687.89|670.79|687.6|670.5|8
1652918380000|2022-05-18 23:59:40|687.86|670.76|687.67|670.57|687.86|670.76|687.61|670.51|13
1652918390000|2022-05-18 23:59:50|687.68|670.58|687.89|670.79|687.89|670.79|687.67|670.57|11
1652918400000|2022-05-19 00:00:00|687.72|670.62|687.72|670.62|687.89|670.79|687.72|670.62|8
1652918410000|2022-05-19 00:00:10|687.89|670.79|688.42|671.32|688.42|671.32|687.89|670.79|10
1652918420000|2022-05-19 00:00:20|688.56|671.46|690.83|673.73|690.83|673.73|688.56|671.46|26
1652918430000|2022-05-19 00:00:30|690.85|673.75|690.57|673.47|690.85|673.75|690.09|672.99|19
1652918440000|2022-05-19 00:00:40|690.78|673.68|691.01|673.91|691.01|673.91|690.34|673.24|20
1652918450000|2022-05-19 00:00:50|691.28|674.18|692.84|675.74|692.84|675.74|691.28|674.18|18
1652918460000|2022-05-19 00:01:00|692.85|675.75|692.38|675.28|692.88|675.78|692.2|675.1|10
1652918470000|2022-05-19 00:01:10|692.39|675.29|692.94|675.84|692.94|675.84|692.39|675.29|10
1652918480000|2022-05-19 00:01:20|692.96|675.86|693.08|675.98|693.08|675.98|692.75|675.65|10
1652918490000|2022-05-19 00:01:30|693.19|676.09|693.4|676.3|693.48|676.38|693.19|676.09|15
1652918500000|2022-05-19 00:01:40|693.43|676.33|693.5|676.4|693.5|676.4|693.4|676.3|6
1652918510000|2022-05-19 00:01:50|693.52|676.42|694.05|676.95|694.05|676.95|693.52|676.42|13
1652918520000|2022-05-19 00:02:00|694.08|676.98|694.31|677.21|694.48|677.38|694.08|676.98|13
1652918530000|2022-05-19 00:02:10|694.12|677.02|693.43|676.33|694.12|677.02|693.41|676.31|8
1652918540000|2022-05-19 00:02:20|693.41|676.31|692.93|675.83|693.41|676.31|692.92|675.82|6
1652918550000|2022-05-19 00:02:30|692.92|675.82|692.73|675.63|692.92|675.82|692.39|675.29|5
1652918560000|2022-05-19 00:02:40|692.48|675.38|693.05|675.95|693.06|675.96|692.48|675.38|11
1652918570000|2022-05-19 00:02:50|693.06|675.96|693.09|675.99|693.23|676.13|693.03|675.93|9
1652918580000|2022-05-19 00:03:00|693.13|676.03|692.48|675.38|693.28|676.18|692.22|675.12|27
1652918590000|2022-05-19 00:03:10|692.81|675.71|690.97|673.87|692.85|675.75|690.97|673.87|15
1652918600000|2022-05-19 00:03:20|690.96|673.86|691.04|673.94|691.05|673.95|690.96|673.86|13
1652918610000|2022-05-19 00:03:30|691.08|673.98|691.32|674.22|691.41|674.31|691.08|673.98|7
1652918620000|2022-05-19 00:03:40|691.31|674.21|690.3|673.2|691.31|674.21|690.14|673.04|18
1652918630000|2022-05-19 00:03:50|690.31|673.21|690.38|673.28|690.98|673.88|690.31|673.21|13
1652918640000|2022-05-19 00:04:00|690.77|673.67|689.92|672.82|690.92|673.82|689.85|672.75|15
1652918650000|2022-05-19 00:04:10|689.91|672.81|689.26|672.16|689.91|672.81|689.25|672.15|7
1652918660000|2022-05-19 00:04:20|689.25|672.15|686.97|669.87|689.25|672.15|686.97|669.87|15
1652918670000|2022-05-19 00:04:30|686.99|669.89|687.01|669.91|687.11|670.01|686.99|669.89|9
1652918680000|2022-05-19 00:04:40|687.31|670.21|687.42|670.32|687.42|670.32|687.01|669.91|9
1652918690000|2022-05-19 00:04:50|687.4|670.3|687.4|670.3|687.4|670.3|687.4|670.3|1
1652918700000|2022-05-19 00:05:00|687.42|670.32|687.48|670.38|687.48|670.38|687.42|670.32|2
1652918710000|2022-05-19 00:05:10|687.46|670.36|687.05|669.95|687.46|670.36|687.05|669.95|9
1652918720000|2022-05-19 00:05:20|686.37|669.27|686.3|669.2|686.53|669.43|686.27|669.17|8
1652918730000|2022-05-19 00:05:30|686.31|669.21|685.95|668.85|686.31|669.21|685.95|668.85|12
1652918740000|2022-05-19 00:05:40|685.97|668.87|685.9|668.8|686.02|668.92|685.9|668.8|13
1652918750000|2022-05-19 00:05:50|685.88|668.78|684.18|667.08|685.88|668.78|684.17|667.07|18
1652918760000|2022-05-19 00:06:00|683.73|666.63|684.92|667.82|684.92|667.82|683.3|666.2|24
1652918770000|2022-05-19 00:06:10|685|667.9|685.4|668.3|685.53|668.43|685|667.9|14
1652918780000|2022-05-19 00:06:20|683.88|666.78|683.81|666.71|683.88|666.78|683.06|665.96|16
1652918790000|2022-05-19 00:06:30|683.82|666.72|684.07|666.97|684.07|666.97|683.82|666.72|7
1652918800000|2022-05-19 00:06:40|684.14|667.04|683.39|666.29|684.21|667.11|683.39|666.29|13
1652918810000|2022-05-19 00:06:50|683.46|666.36|684.26|667.16|684.26|667.16|683.46|666.36|26
1652918820000|2022-05-19 00:07:00|684.28|667.18|684.85|667.75|684.85|667.75|684.28|667.18|19
1652918830000|2022-05-19 00:07:10|684.89|667.79|685.36|668.26|685.52|668.42|684.89|667.79|9
1652918840000|2022-05-19 00:07:20|685.37|668.27|685.37|668.27|685.37|668.27|685.37|668.27|1
1652918850000|2022-05-19 00:07:30|685.2|668.1|685.37|668.27|685.37|668.27|685.2|668.1|3
1652918860000|2022-05-19 00:07:40|685.29|668.19|685.74|668.64|685.74|668.64|685.29|668.19|5
1652918870000|2022-05-19 00:07:50|685.76|668.66|685.91|668.81|685.91|668.81|685.76|668.66|7
1652918890000|2022-05-19 00:08:10|686.31|669.21|686.17|669.07|686.36|669.26|686.17|669.07|4
1652918900000|2022-05-19 00:08:20|685.86|668.76|685.49|668.39|685.86|668.76|685.19|668.09|10
1652918910000|2022-05-19 00:08:30|685.84|668.74|686.34|669.24|686.34|669.24|685.84|668.74|14
1652918920000|2022-05-19 00:08:40|686.36|669.26|686.78|669.68|686.78|669.68|686.36|669.26|5
1652918930000|2022-05-19 00:08:50|686.79|669.69|688.04|670.94|688.04|670.94|686.79|669.69|18
1652918940000|2022-05-19 00:09:00|688.06|670.96|688.46|671.36|688.46|671.36|688.06|670.96|9
1652918950000|2022-05-19 00:09:10|688.71|671.61|690.41|673.31|690.51|673.41|688.71|671.61|12
1652918960000|2022-05-19 00:09:20|690.35|673.25|689.06|671.96|690.41|673.31|689.06|671.96|9
1652918970000|2022-05-19 00:09:30|689.53|672.43|689.53|672.43|689.53|672.43|689.03|671.93|5
1652918980000|2022-05-19 00:09:40|689.51|672.41|688.28|671.18|689.53|672.43|688.05|670.95|15
1652918990000|2022-05-19 00:09:50|688.3|671.2|688.11|671.01|688.98|671.88|688.11|671.01|16
1652919000000|2022-05-19 00:10:00|688.12|671.02|689.08|671.98|689.19|672.09|688.12|671.02|17
1652919010000|2022-05-19 00:10:10|689.04|671.94|688.36|671.26|689.08|671.98|687.96|670.86|8
1652919020000|2022-05-19 00:10:20|688.39|671.29|687.36|670.26|688.92|671.82|687.36|670.26|20
1652919030000|2022-05-19 00:10:30|687.46|670.36|687.47|670.37|687.71|670.61|687.36|670.26|10
1652919040000|2022-05-19 00:10:40|687.39|670.29|686.21|669.11|687.39|670.29|686.19|669.09|14
1652919050000|2022-05-19 00:10:50|686.02|668.92|686.17|669.07|686.24|669.14|685.81|668.71|19
1652919060000|2022-05-19 00:11:00|686.11|669.01|686.64|669.54|686.7|669.6|686.09|668.99|20
1652919070000|2022-05-19 00:11:10|686.68|669.58|687.2|670.1|687.45|670.35|686.68|669.58|13
1652919080000|2022-05-19 00:11:20|687.45|670.35|687.45|670.35|687.45|670.35|687.35|670.25|3
1652919090000|2022-05-19 00:11:30|687.76|670.66|687.87|670.77|687.9|670.8|687.76|670.66|10
1652919100000|2022-05-19 00:11:40|687.93|670.83|688.58|671.48|688.81|671.71|687.93|670.83|10
1652919110000|2022-05-19 00:11:50|688.64|671.54|688.04|670.94|688.85|671.75|688.04|670.94|12
1652919120000|2022-05-19 00:12:00|688.01|670.91|688.24|671.14|688.37|671.27|687.85|670.75|13
1652919130000|2022-05-19 00:12:10|688.47|671.37|688.76|671.66|688.77|671.67|688.4|671.3|15
1652919140000|2022-05-19 00:12:20|688.77|671.67|689|671.9|689.28|672.18|688.77|671.67|6
1652919150000|2022-05-19 00:12:30|689.28|672.18|690.51|673.41|690.51|673.41|689.28|672.18|16
1652919160000|2022-05-19 00:12:40|690.41|673.31|690.98|673.88|691.02|673.92|690.21|673.11|21
1652919170000|2022-05-19 00:12:50|691.01|673.91|691.14|674.04|691.14|674.04|691.01|673.91|6
1652919180000|2022-05-19 00:13:00|690.96|673.86|690.34|673.24|691.14|674.04|690.34|673.24|16
1652919190000|2022-05-19 00:13:10|690.33|673.23|690.34|673.24|690.34|673.24|690.31|673.21|3
1652919200000|2022-05-19 00:13:20|690.5|673.4|690.41|673.31|690.72|673.62|690.34|673.24|12
1652919210000|2022-05-19 00:13:30|690.51|673.41|690.51|673.41|690.51|673.41|690.41|673.31|3
1652919220000|2022-05-19 00:13:40|690.41|673.31|690.79|673.69|690.89|673.79|690.41|673.31|13
1652919240000|2022-05-19 00:14:00|690.28|673.18|690.45|673.35|690.61|673.51|690.19|673.09|19
1652919250000|2022-05-19 00:14:10|690.3|673.2|690.45|673.35|690.72|673.62|690.22|673.12|12
1652919260000|2022-05-19 00:14:20|690.52|673.42|690.45|673.35|690.73|673.63|690.41|673.31|12
1652919270000|2022-05-19 00:14:30|690.41|673.31|690.77|673.67|690.77|673.67|690.41|673.31|9
1652919280000|2022-05-19 00:14:40|690.75|673.65|691.53|674.43|691.63|674.53|690.75|673.65|14
1652919290000|2022-05-19 00:14:50|691.44|674.34|691.58|674.48|691.63|674.53|691.44|674.34|12
1652919300000|2022-05-19 00:15:00|691.31|674.21|691.7|674.6|691.7|674.6|691.31|674.21|12
1652919310000|2022-05-19 00:15:10|691.72|674.62|693.21|676.11|693.21|676.11|691.72|674.62|13
1652919320000|2022-05-19 00:15:20|693.22|676.12|693.89|676.79|693.91|676.81|693.22|676.12|10
1652919330000|2022-05-19 00:15:30|693.91|676.81|694.65|677.55|694.7|677.6|693.56|676.46|16
1652919340000|2022-05-19 00:15:40|694.25|677.15|694.63|677.53|694.7|677.6|694.14|677.04|20
1652919350000|2022-05-19 00:15:50|695.05|677.95|694.22|677.12|695.13|678.03|694.1|677|22
1652919360000|2022-05-19 00:16:00|694.24|677.14|694.02|676.92|694.39|677.29|694.02|676.92|15
1652919370000|2022-05-19 00:16:10|693.77|676.67|694.08|676.98|694.08|676.98|693.42|676.32|12
1652919380000|2022-05-19 00:16:20|694.05|676.95|694.23|677.13|694.23|677.13|693.35|676.25|12
1652919390000|2022-05-19 00:16:30|694.26|677.16|693.68|676.58|694.28|677.18|693.19|676.09|12
1652919400000|2022-05-19 00:16:40|693.33|676.23|693.89|676.79|693.92|676.82|693.2|676.1|15
1652919410000|2022-05-19 00:16:50|693.91|676.81|693.97|676.87|693.99|676.89|693.91|676.81|6
1652919420000|2022-05-19 00:17:00|693.52|676.42|693.66|676.56|693.66|676.56|693.29|676.19|13
1652919430000|2022-05-19 00:17:10|693.39|676.29|693.29|676.19|693.41|676.31|693.29|676.19|8
1652919440000|2022-05-19 00:17:20|693.38|676.28|693.38|676.28|693.77|676.67|693.38|676.28|7
1652919450000|2022-05-19 00:17:30|693.13|676.03|693.28|676.18|693.28|676.18|693.13|676.03|5
1652919460000|2022-05-19 00:17:40|693.27|676.17|693.13|676.03|693.4|676.3|693.13|676.03|15
1652919470000|2022-05-19 00:17:50|693.06|675.96|692.31|675.21|693.06|675.96|692.31|675.21|12
1652919480000|2022-05-19 00:18:00|692.39|675.29|692.31|675.21|692.71|675.61|692.31|675.21|9
1652919490000|2022-05-19 00:18:10|692.36|675.26|692.87|675.77|692.87|675.77|692.31|675.21|14
1652919500000|2022-05-19 00:18:20|693.15|676.05|693.65|676.55|693.68|676.58|693.12|676.02|14
1652919510000|2022-05-19 00:18:30|693.54|676.44|692.43|675.33|693.54|676.44|692.43|675.33|19
1652919520000|2022-05-19 00:18:40|692.37|675.27|692.2|675.1|692.37|675.27|692.2|675.1|4
1652919530000|2022-05-19 00:18:50|692.19|675.09|691.32|674.22|692.19|675.09|691.32|674.22|12
1652919540000|2022-05-19 00:19:00|691.33|674.23|692.22|675.12|692.22|675.12|691.31|674.21|23
1652919550000|2022-05-19 00:19:10|692.2|675.1|692.81|675.71|692.81|675.71|692.02|674.92|22
1652919560000|2022-05-19 00:19:20|692.83|675.73|692.88|675.78|692.88|675.78|692.83|675.73|6
1652919570000|2022-05-19 00:19:30|692.85|675.75|692.44|675.34|692.88|675.78|692.41|675.31|12
1652919580000|2022-05-19 00:19:40|692.46|675.36|692.46|675.36|692.65|675.55|692.44|675.34|8
1652919590000|2022-05-19 00:19:50|692.44|675.34|692.44|675.34|692.51|675.41|692.42|675.32|6
1652919600000|2022-05-19 00:20:00|692.39|675.29|692.24|675.14|692.39|675.29|692.12|675.02|11
1652919610000|2022-05-19 00:20:10|692.18|675.08|692.22|675.12|692.32|675.22|692.15|675.05|8
1652919620000|2022-05-19 00:20:20|692.23|675.13|691.37|674.27|692.33|675.23|691.37|674.27|19
1652919630000|2022-05-19 00:20:30|691.44|674.34|692.17|675.07|692.17|675.07|691.37|674.27|20
1652919640000|2022-05-19 00:20:40|692.19|675.09|692.21|675.11|692.23|675.13|692.16|675.06|9
1652919650000|2022-05-19 00:20:50|692.23|675.13|692.24|675.14|692.24|675.14|692.23|675.13|2
1652919660000|2022-05-19 00:21:00|692.21|675.11|692.44|675.34|692.44|675.34|692.2|675.1|6
1652919670000|2022-05-19 00:21:10|692.67|675.57|692.76|675.66|692.76|675.66|692.67|675.57|4
1652919680000|2022-05-19 00:21:20|692.74|675.64|692.36|675.26|692.74|675.64|692.36|675.26|11
1652919690000|2022-05-19 00:21:30|692.17|675.07|692.05|674.95|692.17|675.07|691.98|674.88|13
1652919700000|2022-05-19 00:21:40|692|674.9|691.8|674.7|692|674.9|691.27|674.17|14
1652919710000|2022-05-19 00:21:50|691.78|674.68|691.62|674.52|692.05|674.95|691.41|674.31|23
1652919720000|2022-05-19 00:22:00|691.49|674.39|691.94|674.84|691.94|674.84|691.25|674.15|18
1652919730000|2022-05-19 00:22:10|691.95|674.85|691.77|674.67|691.95|674.85|691.41|674.31|19
1652919740000|2022-05-19 00:22:20|691.8|674.7|691.77|674.67|691.8|674.7|691.77|674.67|5
1652919750000|2022-05-19 00:22:30|691.74|674.64|691.18|674.08|691.93|674.83|691.18|674.08|18
1652919760000|2022-05-19 00:22:40|691.2|674.1|691.35|674.25|691.87|674.77|691.18|674.08|24
1652919770000|2022-05-19 00:22:50|691.37|674.27|691.35|674.25|691.61|674.51|691.25|674.15|18
1652919780000|2022-05-19 00:23:00|691.3|674.2|691.89|674.79|691.92|674.82|691.28|674.18|20
1652919790000|2022-05-19 00:23:10|691.8|674.7|691.85|674.75|691.85|674.75|691.79|674.69|7
1652919800000|2022-05-19 00:23:20|691.83|674.73|691.75|674.65|691.83|674.73|691.75|674.65|3
1652919810000|2022-05-19 00:23:30|691.8|674.7|691.27|674.17|691.8|674.7|691.21|674.11|17
1652919820000|2022-05-19 00:23:40|691.28|674.18|690.67|673.57|691.28|674.18|690.61|673.51|15
1652919830000|2022-05-19 00:23:50|690.65|673.55|691.82|674.72|691.82|674.72|690.63|673.53|18
1652919840000|2022-05-19 00:24:00|691.81|674.71|692.89|675.79|692.89|675.79|691.81|674.71|13
1652919850000|2022-05-19 00:24:10|692.9|675.8|693.4|676.3|693.69|676.59|692.9|675.8|14
1652919860000|2022-05-19 00:24:20|693.42|676.32|693.25|676.15|693.7|676.6|693.24|676.14|14
1652919870000|2022-05-19 00:24:30|693.29|676.19|693.17|676.07|693.32|676.22|693.17|676.07|15
1652919880000|2022-05-19 00:24:40|693.15|676.05|693.45|676.35|693.67|676.57|693.14|676.04|19
1652919890000|2022-05-19 00:24:50|693.43|676.33|693.43|676.33|693.67|676.57|693.43|676.33|9
1652919900000|2022-05-19 00:25:00|693.46|676.36|694.02|676.92|694.02|676.92|693.46|676.36|13
1652919910000|2022-05-19 00:25:10|694.04|676.94|694.43|677.33|694.75|677.65|694.04|676.94|6
1652919920000|2022-05-19 00:25:20|694.44|677.34|694.43|677.33|694.75|677.65|694.43|677.33|10
1652919930000|2022-05-19 00:25:30|694.29|677.19|694.29|677.19|694.29|677.19|694.29|677.19|1
1652919940000|2022-05-19 00:25:40|694.26|677.16|693.85|676.75|694.26|677.16|693.59|676.49|17
1652919950000|2022-05-19 00:25:50|693.81|676.71|693.68|676.58|693.81|676.71|693.6|676.5|6
1652919960000|2022-05-19 00:26:00|693.67|676.57|694.02|676.92|694.02|676.92|693.57|676.47|9
1652919970000|2022-05-19 00:26:10|694.13|677.03|693.6|676.5|694.13|677.03|693.6|676.5|7
1652919980000|2022-05-19 00:26:20|693.59|676.49|693.78|676.68|693.89|676.79|693.51|676.41|18
1652919990000|2022-05-19 00:26:30|693.76|676.66|693.65|676.55|693.76|676.66|693.58|676.48|7
1652920000000|2022-05-19 00:26:40|693.71|676.61|694.11|677.01|694.12|677.02|693.71|676.61|12
1652920010000|2022-05-19 00:26:50|694.14|677.04|694.3|677.2|694.3|677.2|694.14|677.04|8
1652920020000|2022-05-19 00:27:00|694.29|677.19|694.31|677.21|694.31|677.21|694.24|677.14|6
1652920030000|2022-05-19 00:27:10|694.29|677.19|693.97|676.87|694.29|677.19|693.96|676.86|5
1652920040000|2022-05-19 00:27:20|693.9|676.8|693.6|676.5|693.9|676.8|693.6|676.5|7
1652920050000|2022-05-19 00:27:30|693.44|676.34|693.93|676.83|693.93|676.83|693.43|676.33|16
1652920060000|2022-05-19 00:27:40|693.92|676.82|693.23|676.13|693.95|676.85|693.23|676.13|15
1652920070000|2022-05-19 00:27:50|693.27|676.17|693.23|676.13|693.32|676.22|693.19|676.09|13
1652920080000|2022-05-19 00:28:00|693.25|676.15|693.76|676.66|693.76|676.66|693.25|676.15|10
1652920090000|2022-05-19 00:28:10|693.78|676.68|693.78|676.68|693.78|676.68|693.78|676.68|1
1652920100000|2022-05-19 00:28:20|693.8|676.7|693.78|676.68|693.84|676.74|693.78|676.68|5
1652920110000|2022-05-19 00:28:30|693.73|676.63|693.6|676.5|693.73|676.63|693.38|676.28|12
1652920120000|2022-05-19 00:28:40|693.62|676.52|693.84|676.74|693.84|676.74|693.61|676.51|9
1652920130000|2022-05-19 00:28:50|693.78|676.68|693.8|676.7|693.8|676.7|693.78|676.68|2
1652920140000|2022-05-19 00:29:00|693.7|676.6|693.7|676.6|693.7|676.6|693.7|676.6|1
1652920150000|2022-05-19 00:29:10|693.68|676.58|693.39|676.29|693.68|676.58|693.38|676.28|18
1652920160000|2022-05-19 00:29:20|693.22|676.12|693.16|676.06|693.22|676.12|693.13|676.03|5
1652920170000|2022-05-19 00:29:30|693.19|676.09|693.84|676.74|693.84|676.74|693.19|676.09|10
1652920180000|2022-05-19 00:29:40|693.81|676.71|693.83|676.73|693.83|676.73|693.81|676.71|2
1652920190000|2022-05-19 00:29:50|693.81|676.71|693.39|676.29|693.81|676.71|693.39|676.29|6
1652920200000|2022-05-19 00:30:00|693.47|676.37|693.27|676.17|693.62|676.52|693.21|676.11|11
1652920210000|2022-05-19 00:30:10|693.28|676.18|693.84|676.74|693.84|676.74|693.28|676.18|9
1652920220000|2022-05-19 00:30:20|694.6|677.5|694.36|677.26|694.62|677.52|694.36|677.26|6
1652920230000|2022-05-19 00:30:30|694.37|677.27|694.65|677.55|694.65|677.55|694.37|677.27|7
1652920240000|2022-05-19 00:30:40|694.72|677.62|694.74|677.64|694.78|677.68|694.72|677.62|3
1652920250000|2022-05-19 00:30:50|694.71|677.61|695.17|678.07|695.17|678.07|694.71|677.61|6
1652920260000|2022-05-19 00:31:00|695.2|678.1|694.18|677.08|695.28|678.18|694.18|677.08|12
1652920270000|2022-05-19 00:31:10|694.19|677.09|694.97|677.87|694.99|677.89|694.18|677.08|8
1652920280000|2022-05-19 00:31:20|694.86|677.76|694.83|677.73|694.86|677.76|694.59|677.49|11
1652920290000|2022-05-19 00:31:30|694.84|677.74|694.81|677.71|694.86|677.76|694.59|677.49|8
1652920300000|2022-05-19 00:31:40|694.59|677.49|694.18|677.08|694.81|677.71|694.18|677.08|10
1652920310000|2022-05-19 00:31:50|694.15|677.05|694.13|677.03|694.15|677.05|694.13|677.03|2
1652920320000|2022-05-19 00:32:00|694.12|677.02|694.25|677.15|694.39|677.29|694.05|676.95|11
1652920330000|2022-05-19 00:32:10|694.26|677.16|694.98|677.88|694.98|677.88|694.26|677.16|13
1652920340000|2022-05-19 00:32:20|694.96|677.86|694.92|677.82|694.98|677.88|694.92|677.82|10
1652920350000|2022-05-19 00:32:30|694.9|677.8|694.89|677.79|694.93|677.83|694.41|677.31|19
1652920360000|2022-05-19 00:32:40|694.87|677.77|694.76|677.66|694.87|677.77|694.21|677.11|18
1652920370000|2022-05-19 00:32:50|694.89|677.79|695|677.9|695|677.9|694.88|677.78|11
1652920380000|2022-05-19 00:33:00|695.04|677.94|695.12|678.02|695.16|678.06|695.04|677.94|8
1652920390000|2022-05-19 00:33:10|695.07|677.97|695.13|678.03|695.13|678.03|694.91|677.81|8
1652920400000|2022-05-19 00:33:20|695.16|678.06|696.21|679.11|696.21|679.11|695.16|678.06|9
1652920410000|2022-05-19 00:33:30|696.22|679.12|696.21|679.11|696.24|679.14|696.11|679.01|17
1652920420000|2022-05-19 00:33:40|695.95|678.85|695.95|678.85|695.95|678.85|695.95|678.85|1
1652920430000|2022-05-19 00:33:50|696.13|679.03|695.97|678.87|696.17|679.07|695.96|678.86|7
1652920440000|2022-05-19 00:34:00|696.15|679.05|696|678.9|696.22|679.12|696|678.9|12
1652920450000|2022-05-19 00:34:10|696.18|679.08|696.2|679.1|696.2|679.1|696.18|679.08|2
1652920460000|2022-05-19 00:34:20|696.28|679.18|696.19|679.09|696.34|679.24|696.19|679.09|8
1652920470000|2022-05-19 00:34:30|696.33|679.23|696.21|679.11|696.35|679.25|696.21|679.11|6
1652920480000|2022-05-19 00:34:40|696.13|679.03|696.13|679.03|696.14|679.04|696.13|679.03|3
1652920490000|2022-05-19 00:34:50|696.12|679.02|696|678.9|696.13|679.03|696|678.9|7
1652920500000|2022-05-19 00:35:00|695.97|678.87|696.71|679.61|696.71|679.61|695.97|678.87|8
1652920510000|2022-05-19 00:35:10|696.66|679.56|697.32|680.22|697.32|680.22|696.33|679.23|9
1652920520000|2022-05-19 00:35:20|697.5|680.4|698.61|681.51|698.61|681.51|697.5|680.4|14
1652920530000|2022-05-19 00:35:30|698.59|681.49|697.18|680.08|698.59|681.49|697.15|680.05|17
1652920540000|2022-05-19 00:35:40|697.2|680.1|696.96|679.86|697.2|680.1|696.27|679.17|13
1652920550000|2022-05-19 00:35:50|696.9|679.8|697.01|679.91|697.01|679.91|696.21|679.11|17
1652920560000|2022-05-19 00:36:00|697.1|680|697.29|680.19|697.31|680.21|697.06|679.96|13
1652920570000|2022-05-19 00:36:10|697.31|680.21|697.31|680.21|697.37|680.27|697.19|680.09|11
1652920580000|2022-05-19 00:36:20|697.22|680.12|697.5|680.4|697.5|680.4|697.22|680.12|6
1652920590000|2022-05-19 00:36:30|697.37|680.27|697.77|680.67|697.78|680.68|697.37|680.27|5
1652920600000|2022-05-19 00:36:40|697.57|680.47|697.33|680.23|697.57|680.47|697.28|680.18|8
1652920610000|2022-05-19 00:36:50|697.29|680.19|697.34|680.24|697.34|680.24|697.28|680.18|5
1652920620000|2022-05-19 00:37:00|697.39|680.29|697.73|680.63|697.76|680.66|697.39|680.29|12
1652920630000|2022-05-19 00:37:10|697.57|680.47|697.71|680.61|697.73|680.63|697.35|680.25|11
1652920640000|2022-05-19 00:37:20|697.76|680.66|697.86|680.76|697.86|680.76|697.71|680.61|7
1652920660000|2022-05-19 00:37:40|697.8|680.7|697.72|680.62|697.8|680.7|697.72|680.62|3
1652920670000|2022-05-19 00:37:50|697.7|680.6|697.2|680.1|697.7|680.6|697.17|680.07|6
1652920680000|2022-05-19 00:38:00|697.22|680.12|697.22|680.12|697.61|680.51|697.18|680.08|14
1652920690000|2022-05-19 00:38:10|697.19|680.09|697.19|680.09|697.21|680.11|697.14|680.04|13
1652920700000|2022-05-19 00:38:20|697.18|680.08|697.19|680.09|697.19|680.09|697.14|680.04|4
1652920710000|2022-05-19 00:38:30|697.18|680.08|697.04|679.94|697.19|680.09|696.94|679.84|14
1652920720000|2022-05-19 00:38:40|697.03|679.93|697.24|680.14|697.24|680.14|696.97|679.87|13
1652920730000|2022-05-19 00:38:50|697.1|680|697.31|680.21|697.32|680.22|697.09|679.99|9
1652920740000|2022-05-19 00:39:00|697.32|680.22|697.26|680.16|697.32|680.22|697.26|680.16|3
1652920760000|2022-05-19 00:39:20|697.25|680.15|696.98|679.88|697.25|680.15|696.98|679.88|7
1652920770000|2022-05-19 00:39:30|696.97|679.87|696.9|679.8|696.97|679.87|696.9|679.8|7
1652920780000|2022-05-19 00:39:40|696.83|679.73|696.59|679.49|696.83|679.73|696.13|679.03|14
1652920790000|2022-05-19 00:39:50|696.97|679.87|696.8|679.7|697.18|680.08|696.8|679.7|12
1652920800000|2022-05-19 00:40:00|696.58|679.48|697.23|680.13|697.26|680.16|696.4|679.3|18
1652920810000|2022-05-19 00:40:10|697.24|680.14|696.31|679.21|697.24|680.14|696.31|679.21|5
1652920820000|2022-05-19 00:40:20|696.26|679.16|696.53|679.43|696.62|679.52|696.2|679.1|18
1652920830000|2022-05-19 00:40:30|696.62|679.52|696.46|679.36|696.62|679.52|696.22|679.12|11
1652920840000|2022-05-19 00:40:40|696.27|679.17|696.16|679.06|696.3|679.2|696.16|679.06|13
1652920850000|2022-05-19 00:40:50|696.23|679.13|696.07|678.97|696.26|679.16|695.99|678.89|18
1652920860000|2022-05-19 00:41:00|696.14|679.04|696.65|679.55|696.65|679.55|696.14|679.04|5
1652920870000|2022-05-19 00:41:10|696.64|679.54|696.43|679.33|696.65|679.55|696.4|679.3|9
1652920880000|2022-05-19 00:41:20|696.38|679.28|696.42|679.32|696.42|679.32|696.38|679.28|3
1652920890000|2022-05-19 00:41:30|696.43|679.33|696.52|679.42|696.88|679.78|696.43|679.33|4
1652920900000|2022-05-19 00:41:40|696.85|679.75|696.92|679.82|696.92|679.82|696.85|679.75|3
1652920910000|2022-05-19 00:41:50|696.94|679.84|696.38|679.28|696.94|679.84|696.24|679.14|8
1652920920000|2022-05-19 00:42:00|696.39|679.29|696.38|679.28|696.39|679.29|696.37|679.27|4
1652920930000|2022-05-19 00:42:10|696.16|679.06|696.03|678.93|696.16|679.06|696|678.9|7
1652920940000|2022-05-19 00:42:20|695.99|678.89|695.95|678.85|696|678.9|695.9|678.8|8
1652920950000|2022-05-19 00:42:30|695.6|678.5|695.26|678.16|695.6|678.5|695.26|678.16|6
1652920960000|2022-05-19 00:42:40|695.32|678.22|694.78|677.68|695.33|678.23|694.55|677.45|14
1652920970000|2022-05-19 00:42:50|694.77|677.67|694.21|677.11|694.77|677.67|694.21|677.11|9
1652920980000|2022-05-19 00:43:00|694.19|677.09|694.18|677.08|694.19|677.09|694.18|677.08|2
1652920990000|2022-05-19 00:43:10|694.33|677.23|694.23|677.13|694.81|677.71|694.23|677.13|12
1652921000000|2022-05-19 00:43:20|694.16|677.06|694.4|677.3|694.4|677.3|694.1|677|8
1652921010000|2022-05-19 00:43:30|694.1|677|694.04|676.94|694.1|677|694.04|676.94|2
1652921020000|2022-05-19 00:43:40|694.02|676.92|693.41|676.31|694.02|676.92|693.41|676.31|10
1652921030000|2022-05-19 00:43:50|693.62|676.52|693.62|676.52|693.92|676.82|693.62|676.52|11
1652921040000|2022-05-19 00:44:00|693.41|676.31|692.94|675.84|693.41|676.31|692.94|675.84|15
1652921050000|2022-05-19 00:44:10|693.11|676.01|692.79|675.69|693.26|676.16|692.79|675.69|8
1652921060000|2022-05-19 00:44:20|692.77|675.67|692.75|675.65|692.83|675.73|692.75|675.65|6
1652921070000|2022-05-19 00:44:30|692.73|675.63|692.91|675.81|692.91|675.81|692.73|675.63|3
1652921080000|2022-05-19 00:44:40|692.8|675.7|692.74|675.64|692.8|675.7|692.73|675.63|3
1652921090000|2022-05-19 00:44:50|692.72|675.62|692.99|675.89|693.01|675.91|692.72|675.62|3
1652921100000|2022-05-19 00:45:00|692.84|675.74|692.96|675.86|692.96|675.86|692.81|675.71|3
1652921110000|2022-05-19 00:45:10|693.11|676.01|693.28|676.18|693.55|676.45|693.1|676|20
1652921120000|2022-05-19 00:45:20|693.55|676.45|693.06|675.96|693.72|676.62|693.06|675.96|13
1652921130000|2022-05-19 00:45:30|693.02|675.92|693.27|676.17|693.27|676.17|693.02|675.92|8
1652921140000|2022-05-19 00:45:40|693.17|676.07|693.74|676.64|693.74|676.64|693.17|676.07|12
1652921150000|2022-05-19 00:45:50|693.73|676.63|693.71|676.61|693.78|676.68|693.71|676.61|10
1652921160000|2022-05-19 00:46:00|693.69|676.59|693.73|676.63|693.73|676.63|693.69|676.59|2
1652921170000|2022-05-19 00:46:10|693.71|676.61|693.77|676.67|693.77|676.67|693.7|676.6|7
1652921180000|2022-05-19 00:46:20|693.78|676.68|693.7|676.6|693.79|676.69|693.7|676.6|7
1652921190000|2022-05-19 00:46:30|693.66|676.56|693.2|676.1|693.66|676.56|693.11|676.01|11
1652921200000|2022-05-19 00:46:40|693.21|676.11|693.03|675.93|693.21|676.11|693.03|675.93|13
1652921210000|2022-05-19 00:46:50|693.01|675.91|693.09|675.99|693.22|676.12|693.01|675.91|4
1652921220000|2022-05-19 00:47:00|693.3|676.2|693.64|676.54|693.64|676.54|693.3|676.2|9
1652921230000|2022-05-19 00:47:10|693.75|676.65|693.73|676.63|693.75|676.65|693.73|676.63|2
1652921250000|2022-05-19 00:47:30|693.75|676.65|693.82|676.72|693.82|676.72|693.75|676.65|3
1652921260000|2022-05-19 00:47:40|693.76|676.66|693.73|676.63|693.76|676.66|693.73|676.63|2
1652921270000|2022-05-19 00:47:50|693.72|676.62|693.66|676.56|693.72|676.62|693.66|676.56|3
1652921280000|2022-05-19 00:48:00|693.71|676.61|693.87|676.77|693.87|676.77|693.71|676.61|7
1652921300000|2022-05-19 00:48:20|694.61|677.51|694.61|677.51|694.61|677.51|694.61|677.51|1
1652921310000|2022-05-19 00:48:30|694.62|677.52|694.67|677.57|694.67|677.57|694.62|677.52|3
1652921330000|2022-05-19 00:48:50|694.66|677.56|694.61|677.51|694.66|677.56|694.61|677.51|2
1652921340000|2022-05-19 00:49:00|694.6|677.5|694.12|677.02|694.61|677.51|694.05|676.95|7
1652921350000|2022-05-19 00:49:10|694.13|677.03|694.79|677.69|694.8|677.7|693.99|676.89|7
1652921360000|2022-05-19 00:49:20|694.77|677.67|694.15|677.05|694.79|677.69|694.1|677|11
1652921370000|2022-05-19 00:49:30|694.17|677.07|694.17|677.07|694.47|677.37|694.15|677.05|7
1652921380000|2022-05-19 00:49:40|694.32|677.22|694.75|677.65|694.79|677.69|694.32|677.22|5
1652921390000|2022-05-19 00:49:50|694.73|677.63|694.89|677.79|694.89|677.79|694.73|677.63|8
1652921400000|2022-05-19 00:50:00|694.86|677.76|694.62|677.52|694.86|677.76|694.43|677.33|5
1652921410000|2022-05-19 00:50:10|694.67|677.57|694.67|677.57|694.67|677.57|694.49|677.39|4
1652921420000|2022-05-19 00:50:20|694.64|677.54|694.34|677.24|694.64|677.54|694.34|677.24|7
1652921430000|2022-05-19 00:50:30|694.27|677.17|693.98|676.88|694.27|677.17|693.98|676.88|7
1652921440000|2022-05-19 00:50:40|693.97|676.87|693.85|676.75|693.97|676.87|693.85|676.75|7
1652921450000|2022-05-19 00:50:50|693.81|676.71|693.85|676.75|693.96|676.86|693.15|676.05|17
1652921460000|2022-05-19 00:51:00|693.83|676.73|693.2|676.1|693.83|676.73|693.16|676.06|10
1652921470000|2022-05-19 00:51:10|693.16|676.06|693.15|676.05|693.19|676.09|693.15|676.05|5
1652921480000|2022-05-19 00:51:20|693.18|676.08|693.21|676.11|693.21|676.11|693.14|676.04|11
1652921490000|2022-05-19 00:51:30|693.47|676.37|693.13|676.03|693.47|676.37|693.13|676.03|8
1652921510000|2022-05-19 00:51:50|693.21|676.11|693.32|676.22|693.32|676.22|693.21|676.11|2
1652921520000|2022-05-19 00:52:00|693.41|676.31|693.75|676.65|693.76|676.66|693.41|676.31|6
1652921530000|2022-05-19 00:52:10|693.77|676.67|693.9|676.8|693.9|676.8|693.77|676.67|3
1652921550000|2022-05-19 00:52:30|694.22|677.12|694.58|677.48|694.58|677.48|694.22|677.12|5
1652921560000|2022-05-19 00:52:40|694.57|677.47|694.23|677.13|694.57|677.47|694.17|677.07|9
1652921570000|2022-05-19 00:52:50|694.28|677.18|694.52|677.42|694.58|677.48|694.26|677.16|21
1652921580000|2022-05-19 00:53:00|694.54|677.44|694.18|677.08|694.54|677.44|694.14|677.04|19
1652921590000|2022-05-19 00:53:10|694.2|677.1|693.64|676.54|694.21|677.11|693.64|676.54|22
1652921600000|2022-05-19 00:53:20|693.48|676.38|693.14|676.04|693.49|676.39|693.06|675.96|11
1652921610000|2022-05-19 00:53:30|693.15|676.05|693.74|676.64|693.75|676.65|693.15|676.05|16
1652921620000|2022-05-19 00:53:40|693.55|676.45|693.03|675.93|693.55|676.45|693.03|675.93|12
1652921630000|2022-05-19 00:53:50|693.01|675.91|693.09|675.99|693.19|676.09|693.01|675.91|5
1652921640000|2022-05-19 00:54:00|693.11|676.01|693.53|676.43|693.53|676.43|693.09|675.99|6
1652921650000|2022-05-19 00:54:10|693.7|676.6|693.83|676.73|693.93|676.83|693.24|676.14|15
1652921660000|2022-05-19 00:54:20|693.82|676.72|693.5|676.4|693.82|676.72|693.5|676.4|9
1652921670000|2022-05-19 00:54:30|693.31|676.21|693.72|676.62|693.79|676.69|692.94|675.84|22
1652921680000|2022-05-19 00:54:40|693.74|676.64|693.47|676.37|693.74|676.64|693.41|676.31|12
1652921690000|2022-05-19 00:54:50|693.59|676.49|693.83|676.73|693.88|676.78|693.57|676.47|9
1652921700000|2022-05-19 00:55:00|693.59|676.49|692.97|675.87|693.59|676.49|692.94|675.84|19
1652921710000|2022-05-19 00:55:10|692.96|675.86|692.9|675.8|692.96|675.86|692.9|675.8|4
1652921720000|2022-05-19 00:55:20|692.85|675.75|692.5|675.4|692.95|675.85|692.5|675.4|9
1652921730000|2022-05-19 00:55:30|692.3|675.2|692.04|674.94|692.31|675.21|692.04|674.94|16
1652921740000|2022-05-19 00:55:40|691.82|674.72|691.81|674.71|691.88|674.78|691.47|674.37|10
1652921750000|2022-05-19 00:55:50|691.79|674.69|691.84|674.74|691.92|674.82|691.77|674.67|12
1652921760000|2022-05-19 00:56:00|691.83|674.73|691.84|674.74|691.85|674.75|691.09|673.99|18
1652921770000|2022-05-19 00:56:10|691.83|674.73|691.85|674.75|691.97|674.87|691.29|674.19|21
1652921780000|2022-05-19 00:56:20|691.83|674.73|691.89|674.79|691.89|674.79|691.24|674.14|14
1652921790000|2022-05-19 00:56:30|691.9|674.8|691.8|674.7|691.9|674.8|691.8|674.7|7
1652921800000|2022-05-19 00:56:40|691.99|674.89|691.88|674.78|691.99|674.89|691.88|674.78|6
1652921810000|2022-05-19 00:56:50|691.86|674.76|691.59|674.49|691.86|674.76|691.1|674|14
1652921820000|2022-05-19 00:57:00|691.57|674.47|691.57|674.47|691.57|674.47|691.4|674.3|6
1652921830000|2022-05-19 00:57:10|691.43|674.33|691.32|674.22|691.43|674.33|691.22|674.12|5
1652921840000|2022-05-19 00:57:20|691.47|674.37|691.85|674.75|691.85|674.75|691.38|674.28|13
1652921850000|2022-05-19 00:57:30|691.81|674.71|691.75|674.65|691.81|674.71|691.75|674.65|3
1652921860000|2022-05-19 00:57:40|691.76|674.66|691.86|674.76|691.87|674.77|691.76|674.66|4
1652921870000|2022-05-19 00:57:50|691.85|674.75|691.11|674.01|691.85|674.75|691.09|673.99|22
1652921880000|2022-05-19 00:58:00|691.18|674.08|691.41|674.31|691.41|674.31|691.13|674.03|15
1652921890000|2022-05-19 00:58:10|691.43|674.33|691.27|674.17|691.79|674.69|691.19|674.09|18
1652921900000|2022-05-19 00:58:20|691.28|674.18|690.34|673.24|691.31|674.21|690.34|673.24|21
1652921910000|2022-05-19 00:58:30|690.79|673.69|690.18|673.08|690.79|673.69|690.18|673.08|8
1652921920000|2022-05-19 00:58:40|690.19|673.09|690.46|673.36|690.46|673.36|690.17|673.07|12
1652921930000|2022-05-19 00:58:50|690.19|673.09|690.73|673.63|690.75|673.65|690.19|673.09|13
1652921940000|2022-05-19 00:59:00|690.74|673.64|690.92|673.82|690.92|673.82|690.74|673.64|7
1652921950000|2022-05-19 00:59:10|690.88|673.78|690.82|673.72|690.9|673.8|690.82|673.72|10
1652921980000|2022-05-19 00:59:40|690.87|673.77|691.28|674.18|691.28|674.18|690.87|673.77|8
1652921990000|2022-05-19 00:59:50|691.01|673.91|691.01|673.91|691.01|673.91|691.01|673.91|1
1652922000000|2022-05-19 01:00:00|690.92|673.82|690.9|673.8|691.01|673.91|690.9|673.8|9
1652922010000|2022-05-19 01:00:10|690.92|673.82|690.9|673.8|690.92|673.82|690.9|673.8|2
1652922020000|2022-05-19 01:00:20|690.92|673.82|690.92|673.82|690.92|673.82|690.92|673.82|1
1652922030000|2022-05-19 01:00:30|690.94|673.84|691.63|674.53|691.63|674.53|690.94|673.84|8
1652922040000|2022-05-19 01:00:40|691.64|674.54|691.69|674.59|691.69|674.59|691.64|674.54|4
1652922050000|2022-05-19 01:00:50|691.65|674.55|691.2|674.1|691.65|674.55|691.12|674.02|14
1652922060000|2022-05-19 01:01:00|691.22|674.12|691.06|673.96|691.24|674.14|691.06|673.96|12
1652922070000|2022-05-19 01:01:10|691.08|673.98|691.04|673.94|691.08|673.98|691.01|673.91|8
1652922080000|2022-05-19 01:01:20|691.03|673.93|691.69|674.59|691.69|674.59|691.03|673.93|11
1652922090000|2022-05-19 01:01:30|691.68|674.58|691.68|674.58|691.68|674.58|691.61|674.51|3
1652922100000|2022-05-19 01:01:40|691.69|674.59|691.69|674.59|691.69|674.59|691.69|674.59|1
1652922120000|2022-05-19 01:02:00|691.66|674.56|691.38|674.28|691.67|674.57|691.18|674.08|14
1652922130000|2022-05-19 01:02:10|691.42|674.32|691.69|674.59|691.69|674.59|691.42|674.32|6
1652922150000|2022-05-19 01:02:30|691.62|674.52|691.62|674.52|691.62|674.52|691.62|674.52|1
1652922160000|2022-05-19 01:02:40|691.63|674.53|691.69|674.59|691.69|674.59|691.63|674.53|4
1652922170000|2022-05-19 01:02:50|691.84|674.74|691.98|674.88|691.98|674.88|691.84|674.74|4
1652922190000|2022-05-19 01:03:10|691.9|674.8|691.64|674.54|691.91|674.81|691.32|674.22|16
1652922200000|2022-05-19 01:03:20|691.66|674.56|691.73|674.63|691.77|674.67|691.65|674.55|4
1652922210000|2022-05-19 01:03:30|691.72|674.62|691.37|674.27|691.75|674.65|691.29|674.19|5
1652922220000|2022-05-19 01:03:40|691.38|674.28|691.86|674.76|691.86|674.76|691.37|674.27|12
1652922230000|2022-05-19 01:03:50|691.99|674.89|692.68|675.58|692.68|675.58|691.99|674.89|18
1652922240000|2022-05-19 01:04:00|692.5|675.4|692.76|675.66|692.76|675.66|692.4|675.3|9
1652922250000|2022-05-19 01:04:10|692.78|675.68|692.8|675.7|692.8|675.7|692.78|675.68|3
1652922290000|2022-05-19 01:04:50|693.01|675.91|693.5|676.4|693.5|676.4|693.01|675.91|4
1652922300000|2022-05-19 01:05:00|693.45|676.35|693.24|676.14|693.5|676.4|693.21|676.11|8
1652922310000|2022-05-19 01:05:10|693.25|676.15|693.5|676.4|693.5|676.4|693.25|676.15|4
1652922320000|2022-05-19 01:05:20|693.85|676.75|693.81|676.71|693.85|676.75|693.8|676.7|7
1652922330000|2022-05-19 01:05:30|693.8|676.7|693.27|676.17|693.8|676.7|693.24|676.14|7
1652922340000|2022-05-19 01:05:40|693.25|676.15|693.2|676.1|693.25|676.15|693.2|676.1|3
1652922350000|2022-05-19 01:05:50|693.19|676.09|692.62|675.52|693.19|676.09|692.23|675.13|13
1652922360000|2022-05-19 01:06:00|692.43|675.33|692.81|675.71|692.9|675.8|692.36|675.26|14
1652922370000|2022-05-19 01:06:10|692.79|675.69|692.35|675.25|692.85|675.75|692.23|675.13|14
1652922380000|2022-05-19 01:06:20|692.39|675.29|692.23|675.13|692.58|675.48|692.21|675.11|9
1652922390000|2022-05-19 01:06:30|692.21|675.11|692.2|675.1|692.21|675.11|692.16|675.06|4
1652922400000|2022-05-19 01:06:40|692.21|675.11|692.62|675.52|692.65|675.55|692.21|675.11|7
1652922410000|2022-05-19 01:06:50|692.6|675.5|692.37|675.27|692.71|675.61|692.37|675.27|10
1652922420000|2022-05-19 01:07:00|692.33|675.23|693.07|675.97|693.07|675.97|692.27|675.17|21
1652922430000|2022-05-19 01:07:10|693.09|675.99|693.98|676.88|693.98|676.88|693.09|675.99|14
1652922440000|2022-05-19 01:07:20|694|676.9|694.04|676.94|694.04|676.94|693.43|676.33|19
1652922450000|2022-05-19 01:07:30|694.08|676.98|693.48|676.38|694.12|677.02|693.36|676.26|19
1652922460000|2022-05-19 01:07:40|693.57|676.47|693.38|676.28|693.64|676.54|693.34|676.24|10
1652922470000|2022-05-19 01:07:50|693.42|676.32|693.42|676.32|693.42|676.32|693.38|676.28|3
1652922480000|2022-05-19 01:08:00|693.46|676.36|693.46|676.36|693.46|676.36|693.46|676.36|1
1652922490000|2022-05-19 01:08:10|693.54|676.44|693.64|676.54|693.64|676.54|693.54|676.44|3
1652922500000|2022-05-19 01:08:20|693.63|676.53|694.02|676.92|694.03|676.93|693.63|676.53|13
1652922510000|2022-05-19 01:08:30|694|676.9|693.33|676.23|694|676.9|693.31|676.21|6
1652922520000|2022-05-19 01:08:40|693.31|676.21|693.26|676.16|693.31|676.21|693.26|676.16|3
1652922530000|2022-05-19 01:08:50|693.33|676.23|693|675.9|693.33|676.23|693|675.9|12
1652922540000|2022-05-19 01:09:00|692.99|675.89|692.22|675.12|693.17|676.07|692.22|675.12|13
1652922550000|2022-05-19 01:09:10|692.44|675.34|692.25|675.15|692.6|675.5|692.22|675.12|18
1652922560000|2022-05-19 01:09:20|692.27|675.17|692.08|674.98|692.27|675.17|692.04|674.94|13
1652922570000|2022-05-19 01:09:30|692.07|674.97|691.46|674.36|692.07|674.97|691.46|674.36|12
1652922580000|2022-05-19 01:09:40|691.42|674.32|691.89|674.79|691.89|674.79|691.28|674.18|7
1652922590000|2022-05-19 01:09:50|691.91|674.81|691.46|674.36|691.92|674.82|691.45|674.35|20
1652922600000|2022-05-19 01:10:00|691.36|674.26|691.26|674.16|691.48|674.38|691.26|674.16|5
1652922610000|2022-05-19 01:10:10|691.41|674.31|691.26|674.16|691.41|674.31|691.26|674.16|2
1652922620000|2022-05-19 01:10:20|691.41|674.31|691.98|674.88|691.98|674.88|691.41|674.31|11
1652922630000|2022-05-19 01:10:30|692.01|674.91|692.95|675.85|692.95|675.85|692.01|674.91|11
1652922640000|2022-05-19 01:10:40|692.97|675.87|693.14|676.04|693.14|676.04|692.97|675.87|7
1652922650000|2022-05-19 01:10:50|693.35|676.25|693.39|676.29|693.75|676.65|693.34|676.24|9
1652922660000|2022-05-19 01:11:00|693.38|676.28|693.38|676.28|693.38|676.28|693.38|676.28|1
1652922670000|2022-05-19 01:11:10|693.24|676.14|693.36|676.26|693.36|676.26|693.16|676.06|7
1652922680000|2022-05-19 01:11:20|693.43|676.33|693.44|676.34|693.49|676.39|693.36|676.26|7
1652922690000|2022-05-19 01:11:30|693.53|676.43|694.08|676.98|694.08|676.98|693.53|676.43|7
1652922700000|2022-05-19 01:11:40|693.67|676.57|693.48|676.38|693.67|676.57|693.46|676.36|12
1652922710000|2022-05-19 01:11:50|693.54|676.44|693.66|676.56|693.66|676.56|693.48|676.38|10
1652922720000|2022-05-19 01:12:00|693.89|676.79|694.08|676.98|694.13|677.03|693.89|676.79|12
1652922730000|2022-05-19 01:12:10|694.15|677.05|694.19|677.09|694.19|677.09|694.1|677|7
1652922740000|2022-05-19 01:12:20|694.18|677.08|694.14|677.04|694.19|677.09|694.14|677.04|7
1652922750000|2022-05-19 01:12:30|694.17|677.07|693.57|676.47|694.19|677.09|693.57|676.47|10
1652922760000|2022-05-19 01:12:40|693.38|676.28|693.72|676.62|694.07|676.97|693.38|676.28|16
1652922770000|2022-05-19 01:12:50|693.64|676.54|693.33|676.23|693.64|676.54|693.33|676.23|4
1652922780000|2022-05-19 01:13:00|693.35|676.25|693.37|676.27|693.53|676.43|693.35|676.25|6
1652922790000|2022-05-19 01:13:10|693.51|676.41|693.52|676.42|693.6|676.5|693.51|676.41|6
1652922800000|2022-05-19 01:13:20|693.6|676.5|694|676.9|694|676.9|693.52|676.42|18
1652922810000|2022-05-19 01:13:30|693.99|676.89|694.76|677.66|694.77|677.67|693.75|676.65|16
1652922820000|2022-05-19 01:13:40|694.61|677.51|694.87|677.77|694.87|677.77|694.61|677.51|8
1652922830000|2022-05-19 01:13:50|694.71|677.61|694.55|677.45|694.71|677.61|694.53|677.43|10
1652922840000|2022-05-19 01:14:00|694.64|677.54|694.55|677.45|694.64|677.54|694.55|677.45|6
1652922850000|2022-05-19 01:14:10|694.63|677.53|694.55|677.45|694.63|677.53|694.55|677.45|2
1652922860000|2022-05-19 01:14:20|694.62|677.52|694.63|677.53|694.63|677.53|694.55|677.45|4
1652922870000|2022-05-19 01:14:30|694.82|677.72|694.55|677.45|694.84|677.74|694.55|677.45|11
1652922880000|2022-05-19 01:14:40|694.59|677.49|694.65|677.55|694.65|677.55|694.55|677.45|4
1652922890000|2022-05-19 01:14:50|694.78|677.68|694.58|677.48|694.78|677.68|694.58|677.48|5
1652922900000|2022-05-19 01:15:00|694.71|677.61|694.58|677.48|694.71|677.61|694.58|677.48|3
1652922910000|2022-05-19 01:15:10|694.69|677.59|695.02|677.92|695.02|677.92|694.69|677.59|7
1652922920000|2022-05-19 01:15:20|695.01|677.91|695.01|677.91|695.01|677.91|695.01|677.91|1
1652922930000|2022-05-19 01:15:30|694.98|677.88|694.49|677.39|694.98|677.88|694.44|677.34|5
1652922940000|2022-05-19 01:15:40|694.51|677.41|694.51|677.41|694.51|677.41|694.51|677.41|1
1652922970000|2022-05-19 01:16:10|694.34|677.24|694.63|677.53|694.63|677.53|694.34|677.24|5
1652922990000|2022-05-19 01:16:30|694.71|677.61|694.96|677.86|694.96|677.86|694.7|677.6|6
1652923000000|2022-05-19 01:16:40|695.26|678.16|695.9|678.8|695.9|678.8|695.26|678.16|10
1652923030000|2022-05-19 01:17:10|695.75|678.65|695.77|678.67|695.77|678.67|695.75|678.65|2
1652923060000|2022-05-19 01:17:40|695.79|678.69|695.81|678.71|695.81|678.71|695.79|678.69|2
1652923070000|2022-05-19 01:17:50|695.82|678.72|695.82|678.72|695.82|678.72|695.82|678.72|1
1652923080000|2022-05-19 01:18:00|695.83|678.73|695.9|678.8|695.9|678.8|695.83|678.73|4
1652923180000|2022-05-19 01:19:40|695.91|678.81|695.93|678.83|695.93|678.83|695.91|678.81|2
1652923190000|2022-05-19 01:19:50|696.24|679.14|696.85|679.75|696.85|679.75|696.24|679.14|5
1652923200000|2022-05-19 01:20:00|696.72|679.62|696.28|679.18|696.72|679.62|696.28|679.18|4
1652923210000|2022-05-19 01:20:10|696.27|679.17|696.24|679.14|696.27|679.17|696.24|679.14|2
1652923220000|2022-05-19 01:20:20|696.21|679.11|695.73|678.63|696.21|679.11|695.73|678.63|7
1652923240000|2022-05-19 01:20:40|695.91|678.81|695.98|678.88|696.27|679.17|695.91|678.81|17
1652923250000|2022-05-19 01:20:50|695.97|678.87|695.73|678.63|695.97|678.87|695.73|678.63|2
1652923260000|2022-05-19 01:21:00|695.91|678.81|696.21|679.11|696.21|679.11|695.91|678.81|10
1652923280000|2022-05-19 01:21:20|696.22|679.12|696.24|679.14|696.24|679.14|696.22|679.12|4
1652923290000|2022-05-19 01:21:30|696.39|679.29|696.42|679.32|696.82|679.72|696.39|679.29|11
1652923300000|2022-05-19 01:21:40|696.45|679.35|696.38|679.28|696.86|679.76|696.38|679.28|15
1652923310000|2022-05-19 01:21:50|696.37|679.27|696.28|679.18|696.39|679.29|696.28|679.18|13
1652923320000|2022-05-19 01:22:00|696.21|679.11|696.03|678.93|696.21|679.11|695.92|678.82|20
1652923330000|2022-05-19 01:22:10|696.01|678.91|696.06|678.96|696.29|679.19|696|678.9|12
1652923340000|2022-05-19 01:22:20|696.07|678.97|696.13|679.03|696.16|679.06|696.03|678.93|15
1652923350000|2022-05-19 01:22:30|696.15|679.05|696.63|679.53|696.64|679.54|696.1|679|11
1652923360000|2022-05-19 01:22:40|696.61|679.51|696.37|679.27|696.64|679.54|696.33|679.23|8
1652923370000|2022-05-19 01:22:50|696.36|679.26|696.37|679.27|696.6|679.5|696.22|679.12|15
1652923380000|2022-05-19 01:23:00|696.36|679.26|696.12|679.02|696.36|679.26|696.12|679.02|9
1652923390000|2022-05-19 01:23:10|696.08|678.98|696.03|678.93|696.08|678.98|696.03|678.93|2
1652923400000|2022-05-19 01:23:20|695.79|678.69|696.11|679.01|696.15|679.05|695.79|678.69|8
1652923410000|2022-05-19 01:23:30|696.09|678.99|696.03|678.93|696.09|678.99|696.03|678.93|3
1652923420000|2022-05-19 01:23:40|695.79|678.69|695.57|678.47|695.79|678.69|695.3|678.2|8
1652923430000|2022-05-19 01:23:50|695.53|678.43|695.28|678.18|695.53|678.43|695.19|678.09|14
1652923440000|2022-05-19 01:24:00|695.26|678.16|695.19|678.09|695.26|678.16|695.19|678.09|7
1652923450000|2022-05-19 01:24:10|695.18|678.08|695|677.9|695.18|678.08|694.98|677.88|9
1652923460000|2022-05-19 01:24:20|694.98|677.88|694.94|677.84|694.98|677.88|694.9|677.8|7
1652923470000|2022-05-19 01:24:30|694.92|677.82|694.61|677.51|694.92|677.82|694.54|677.44|11
1652923480000|2022-05-19 01:24:40|694.6|677.5|694.23|677.13|694.6|677.5|694.23|677.13|12
1652923490000|2022-05-19 01:24:50|694.27|677.17|694.36|677.26|694.36|677.26|694.18|677.08|8
1652923500000|2022-05-19 01:25:00|694.18|677.08|694.36|677.26|694.46|677.36|694.18|677.08|4
1652923510000|2022-05-19 01:25:10|694.46|677.36|694.82|677.72|694.82|677.72|694.35|677.25|6
1652923520000|2022-05-19 01:25:20|694.9|677.8|695.79|678.69|695.79|678.69|694.9|677.8|6
1652923530000|2022-05-19 01:25:30|695.71|678.61|695.73|678.63|695.73|678.63|695.71|678.61|2
1652923540000|2022-05-19 01:25:40|695.58|678.48|695.12|678.02|695.58|678.48|695.1|678|12
1652923550000|2022-05-19 01:25:50|695.16|678.06|695.25|678.15|695.25|678.15|695.14|678.04|4
1652923560000|2022-05-19 01:26:00|695.2|678.1|695.17|678.07|695.2|678.1|695.12|678.02|5
1652923570000|2022-05-19 01:26:10|695.3|678.2|695.19|678.09|695.31|678.21|695.18|678.08|9
1652923590000|2022-05-19 01:26:30|695.2|678.1|695.16|678.06|695.2|678.1|695.1|678|6
1652923600000|2022-05-19 01:26:40|695.32|678.22|695.71|678.61|695.78|678.68|695.3|678.2|13
1652923610000|2022-05-19 01:26:50|695.76|678.66|695.37|678.27|695.79|678.69|695.25|678.15|12
1652923620000|2022-05-19 01:27:00|695.35|678.25|694.36|677.26|695.35|678.25|694.27|677.17|18
1652923630000|2022-05-19 01:27:10|694.29|677.19|695.09|677.99|695.11|678.01|694.29|677.19|15
1652923640000|2022-05-19 01:27:20|695.12|678.02|694.23|677.13|695.12|678.02|694.2|677.1|10
1652923650000|2022-05-19 01:27:30|694.26|677.16|694.31|677.21|694.31|677.21|694.26|677.16|3
1652923660000|2022-05-19 01:27:40|694.3|677.2|694.24|677.14|694.3|677.2|694.24|677.14|6
1652923670000|2022-05-19 01:27:50|694.22|677.12|694.21|677.11|694.22|677.12|694.21|677.11|2
1652923680000|2022-05-19 01:28:00|694.2|677.1|694.3|677.2|694.3|677.2|694.19|677.09|3
1652923690000|2022-05-19 01:28:10|694.42|677.32|694.29|677.19|694.42|677.32|694.29|677.19|2
1652923700000|2022-05-19 01:28:20|694.42|677.32|694.28|677.18|694.42|677.32|694.28|677.18|4
1652923710000|2022-05-19 01:28:30|694.26|677.16|694.32|677.22|694.32|677.22|694.21|677.11|5
1652923720000|2022-05-19 01:28:40|694.21|677.11|694.18|677.08|694.21|677.11|694.18|677.08|3
1652923730000|2022-05-19 01:28:50|694.27|677.17|694.36|677.26|694.38|677.28|694.27|677.17|4
1652923740000|2022-05-19 01:29:00|694.37|677.27|694.35|677.25|694.37|677.27|694.35|677.25|3
1652923750000|2022-05-19 01:29:10|694.33|677.23|694.34|677.24|694.4|677.3|694.33|677.23|7
1652923760000|2022-05-19 01:29:20|694.36|677.26|694.36|677.26|694.36|677.26|694.36|677.26|1
1652923770000|2022-05-19 01:29:30|694.51|677.41|695.06|677.96|695.06|677.96|694.51|677.41|5
1652923780000|2022-05-19 01:29:40|694.93|677.83|695.07|677.97|695.07|677.97|694.93|677.83|9
1652923790000|2022-05-19 01:29:50|695.06|677.96|694.71|677.61|695.06|677.96|694.71|677.61|9
1652923800000|2022-05-19 01:30:00|694.73|677.63|694.07|676.97|694.73|677.63|694.05|676.95|9
1652923810000|2022-05-19 01:30:10|693.98|676.88|694.02|676.92|694.02|676.92|693.91|676.81|7
1652923820000|2022-05-19 01:30:20|693.91|676.81|694.27|677.17|694.29|677.19|693.89|676.79|6
1652923830000|2022-05-19 01:30:30|694.1|677|693.89|676.79|694.1|677|693.89|676.79|8
1652923840000|2022-05-19 01:30:40|693.98|676.88|694.05|676.95|694.05|676.95|693.21|676.11|12
1652923850000|2022-05-19 01:30:50|694.03|676.93|694.89|677.79|694.89|677.79|694.03|676.93|11
1652923860000|2022-05-19 01:31:00|694.79|677.69|694.75|677.65|694.79|677.69|694.3|677.2|12
1652923870000|2022-05-19 01:31:10|694.71|677.61|694.94|677.84|694.94|677.84|694.71|677.61|6
1652923890000|2022-05-19 01:31:30|694.92|677.82|694.73|677.63|694.92|677.82|694.73|677.63|4
1652923900000|2022-05-19 01:31:40|694.89|677.79|694.89|677.79|694.89|677.79|694.89|677.79|1
1652923910000|2022-05-19 01:31:50|694.82|677.72|694.73|677.63|694.82|677.72|694.73|677.63|3
1652923920000|2022-05-19 01:32:00|694.74|677.64|694.7|677.6|694.86|677.76|694.7|677.6|6
1652923930000|2022-05-19 01:32:10|694.66|677.56|694.72|677.62|694.72|677.62|694.66|677.56|3
1652923940000|2022-05-19 01:32:20|694.67|677.57|694.78|677.68|694.78|677.68|694.67|677.57|4
1652923950000|2022-05-19 01:32:30|694.77|677.67|694.76|677.66|694.78|677.68|694.76|677.66|4
1652923960000|2022-05-19 01:32:40|694.73|677.63|694.72|677.62|694.73|677.63|694.72|677.62|2
1652923970000|2022-05-19 01:32:50|694.7|677.6|694.7|677.6|694.7|677.6|694.7|677.6|1
1652923980000|2022-05-19 01:33:00|694.55|677.45|694.1|677|694.55|677.45|694.02|676.92|10
1652923990000|2022-05-19 01:33:10|694.09|676.99|694.2|677.1|694.43|677.33|694.07|676.97|4
1652924000000|2022-05-19 01:33:20|694.07|676.97|694.3|677.2|694.3|677.2|694.07|676.97|4
1652924010000|2022-05-19 01:33:30|694.43|677.33|694.14|677.04|694.43|677.33|694.14|677.04|3
1652924020000|2022-05-19 01:33:40|694.11|677.01|694.09|676.99|694.11|677.01|694.09|676.99|3
1652924030000|2022-05-19 01:33:50|693.95|676.85|694.05|676.95|694.05|676.95|693.61|676.51|14
1652924040000|2022-05-19 01:34:00|694.04|676.94|693.28|676.18|694.04|676.94|693.12|676.02|14
1652924050000|2022-05-19 01:34:10|693.17|676.07|693.19|676.09|693.19|676.09|693.17|676.07|2
1652924060000|2022-05-19 01:34:20|693.28|676.18|693.34|676.24|693.34|676.24|693.28|676.18|2
1652924070000|2022-05-19 01:34:30|693.45|676.35|693.34|676.24|693.45|676.35|693.34|676.24|2
1652924080000|2022-05-19 01:34:40|693.28|676.18|693.14|676.04|693.28|676.18|693.14|676.04|6
1652924090000|2022-05-19 01:34:50|693.12|676.02|692.94|675.84|693.12|676.02|692.94|675.84|6
1652924100000|2022-05-19 01:35:00|692.92|675.82|692.6|675.5|692.92|675.82|692.19|675.09|10
1652924110000|2022-05-19 01:35:10|692.68|675.58|692.84|675.74|692.95|675.85|692.68|675.58|5
1652924120000|2022-05-19 01:35:20|692.82|675.72|692.15|675.05|692.91|675.81|692.15|675.05|8
1652924130000|2022-05-19 01:35:30|692.17|675.07|692.84|675.74|692.87|675.77|692.17|675.07|10
1652924140000|2022-05-19 01:35:40|692.85|675.75|693.08|675.98|693.09|675.99|692.85|675.75|10
1652924150000|2022-05-19 01:35:50|693.18|676.08|693.13|676.03|693.19|676.09|693.13|676.03|8
1652924160000|2022-05-19 01:36:00|693.09|675.99|692.59|675.49|693.1|676|692.59|675.49|9
1652924170000|2022-05-19 01:36:10|692.5|675.4|692.28|675.18|692.5|675.4|692.09|674.99|22
1652924180000|2022-05-19 01:36:20|692.37|675.27|693|675.9|693.08|675.98|692.37|675.27|16
1652924190000|2022-05-19 01:36:30|692.98|675.88|692.95|675.85|692.98|675.88|692.95|675.85|3
1652924200000|2022-05-19 01:36:40|692.93|675.83|692.35|675.25|692.93|675.83|692.35|675.25|6
1652924210000|2022-05-19 01:36:50|692.33|675.23|692.88|675.78|692.91|675.81|692.08|674.98|16
1652924220000|2022-05-19 01:37:00|692.86|675.76|692.85|675.75|692.86|675.76|692.57|675.47|6
1652924230000|2022-05-19 01:37:10|692.86|675.76|692.74|675.64|692.93|675.83|692.62|675.52|8
1652924240000|2022-05-19 01:37:20|692.62|675.52|692.91|675.81|692.94|675.84|692.62|675.52|5
1652924250000|2022-05-19 01:37:30|692.89|675.79|692.26|675.16|692.89|675.79|692.26|675.16|5
1652924260000|2022-05-19 01:37:40|692.27|675.17|692.05|674.95|692.27|675.17|692.02|674.92|14
1652924270000|2022-05-19 01:37:50|692.07|674.97|691.93|674.83|692.07|674.97|691.93|674.83|10
1652924280000|2022-05-19 01:38:00|691.91|674.81|692.82|675.72|692.82|675.72|691.91|674.81|13
1652924290000|2022-05-19 01:38:10|692.8|675.7|692.84|675.74|692.84|675.74|692.8|675.7|15
1652924300000|2022-05-19 01:38:20|692.82|675.72|692.79|675.69|692.82|675.72|692.57|675.47|19
1652924310000|2022-05-19 01:38:30|692.8|675.7|692.9|675.8|692.9|675.8|692.79|675.69|5
1652924320000|2022-05-19 01:38:40|692.89|675.79|692.89|675.79|692.89|675.79|692.89|675.79|1
1652924330000|2022-05-19 01:38:50|692.87|675.77|692.29|675.19|692.87|675.77|692.15|675.05|17
1652924340000|2022-05-19 01:39:00|692.34|675.24|692.83|675.73|692.83|675.73|692.15|675.05|15
1652924350000|2022-05-19 01:39:10|692.85|675.75|692.29|675.19|692.87|675.77|692.29|675.19|16
1652924360000|2022-05-19 01:39:20|692.26|675.16|692.14|675.04|692.26|675.16|692.1|675|13
1652924370000|2022-05-19 01:39:30|692.13|675.03|692.06|674.96|692.25|675.15|692.06|674.96|6
1652924380000|2022-05-19 01:39:40|692.04|674.94|692.1|675|692.13|675.03|692.04|674.94|7
1652924390000|2022-05-19 01:39:50|692.08|674.98|692.05|674.95|692.09|674.99|692.05|674.95|7
1652924400000|2022-05-19 01:40:00|692.04|674.94|691.94|674.84|692.05|674.95|691.94|674.84|8
1652924410000|2022-05-19 01:40:10|691.92|674.82|691.92|674.82|691.92|674.82|691.92|674.82|1
1652924420000|2022-05-19 01:40:20|691.86|674.76|691.59|674.49|691.86|674.76|691.15|674.05|13
1652924430000|2022-05-19 01:40:30|691.72|674.62|691.09|673.99|691.72|674.62|691.09|673.99|13
1652924440000|2022-05-19 01:40:40|691.1|674|691.07|673.97|691.12|674.02|691.07|673.97|7
1652924450000|2022-05-19 01:40:50|691.08|673.98|691.1|674|691.15|674.05|691.07|673.97|7
1652924460000|2022-05-19 01:41:00|691.08|673.98|690.88|673.78|691.08|673.98|690.66|673.56|6
1652924470000|2022-05-19 01:41:10|690.86|673.76|690.64|673.54|690.86|673.76|690.25|673.15|13
1652924480000|2022-05-19 01:41:20|690.54|673.44|690.86|673.76|691.02|673.92|690.46|673.36|12
1652924490000|2022-05-19 01:41:30|690.84|673.74|690.15|673.05|690.84|673.74|690.15|673.05|11
1652924500000|2022-05-19 01:41:40|690.13|673.03|689.29|672.19|690.13|673.03|689.29|672.19|9
1652924510000|2022-05-19 01:41:50|689.32|672.22|690.1|673|690.1|673|689.29|672.19|10
1652924520000|2022-05-19 01:42:00|690.11|673.01|689.28|672.18|690.11|673.01|689.28|672.18|19
1652924530000|2022-05-19 01:42:10|689.23|672.13|689.2|672.1|689.23|672.13|689.2|672.1|3
1652924540000|2022-05-19 01:42:20|689.14|672.04|689.12|672.02|689.14|672.04|689.12|672.02|2
1652924550000|2022-05-19 01:42:30|689.1|672|689.02|671.92|689.1|672|688.95|671.85|7
1652924560000|2022-05-19 01:42:40|688.94|671.84|688.43|671.33|688.94|671.84|688.43|671.33|4
1652924570000|2022-05-19 01:42:50|688.52|671.42|688.91|671.81|688.91|671.81|688.52|671.42|10
1652924580000|2022-05-19 01:43:00|688.93|671.83|689.38|672.28|689.69|672.59|688.93|671.83|17
1652924590000|2022-05-19 01:43:10|689.36|672.26|689.04|671.94|689.36|672.26|689.04|671.94|10
1652924600000|2022-05-19 01:43:20|689.01|671.91|688.89|671.79|689.01|671.91|688.89|671.79|6
1652924610000|2022-05-19 01:43:30|688.88|671.78|688.31|671.21|688.88|671.78|688.31|671.21|10
1652924640000|2022-05-19 01:44:00|688.42|671.32|688.39|671.29|688.42|671.32|688.39|671.29|3
1652924650000|2022-05-19 01:44:10|688.38|671.28|688.31|671.21|688.38|671.28|688.31|671.21|5
1652924660000|2022-05-19 01:44:20|687.93|670.83|688.31|671.21|688.31|671.21|687.93|670.83|4
1652924680000|2022-05-19 01:44:40|688.36|671.26|688.38|671.28|688.43|671.33|688.36|671.26|5
1652924690000|2022-05-19 01:44:50|688.39|671.29|688.84|671.74|688.84|671.74|688.39|671.29|7
1652924700000|2022-05-19 01:45:00|688.66|671.56|688.45|671.35|688.66|671.56|688.39|671.29|12
1652924710000|2022-05-19 01:45:10|688.73|671.63|688.47|671.37|688.83|671.73|688.47|671.37|6
1652924720000|2022-05-19 01:45:20|688.52|671.42|688.85|671.75|688.85|671.75|688.52|671.42|6
1652924730000|2022-05-19 01:45:30|688.67|671.57|688.44|671.34|688.67|671.57|688.43|671.33|3
1652924740000|2022-05-19 01:45:40|688.51|671.41|688.81|671.71|688.81|671.71|688.44|671.34|5
1652924750000|2022-05-19 01:45:50|688.82|671.72|688.43|671.33|688.82|671.72|688.42|671.32|9
1652924760000|2022-05-19 01:46:00|688.42|671.32|688.31|671.21|688.42|671.32|688.31|671.21|5
1652924770000|2022-05-19 01:46:10|687.93|670.83|687.34|670.24|687.93|670.83|687.06|669.96|9
1652924780000|2022-05-19 01:46:20|687.33|670.23|686.43|669.33|687.33|670.23|686.41|669.31|12
1652924790000|2022-05-19 01:46:30|686.41|669.31|686.31|669.21|686.41|669.31|686.29|669.19|4
1652924800000|2022-05-19 01:46:40|686.29|669.19|686.23|669.13|686.29|669.19|686.22|669.12|6
1652924810000|2022-05-19 01:46:50|686.21|669.11|685.79|668.69|686.23|669.13|685.76|668.66|10
1652924820000|2022-05-19 01:47:00|685.8|668.7|686.29|669.19|686.29|669.19|685.8|668.7|13
1652924830000|2022-05-19 01:47:10|686.33|669.23|686.34|669.24|686.34|669.24|686.33|669.23|2
1652924840000|2022-05-19 01:47:20|686.37|669.27|686.82|669.72|686.82|669.72|686.37|669.27|11
1652924850000|2022-05-19 01:47:30|686.81|669.71|686.37|669.27|686.81|669.71|686.26|669.16|7
1652924860000|2022-05-19 01:47:40|686.41|669.31|686.77|669.67|686.77|669.67|686.37|669.27|14
1652924870000|2022-05-19 01:47:50|686.79|669.69|686.59|669.49|686.81|669.71|686.29|669.19|8
1652924880000|2022-05-19 01:48:00|686.51|669.41|686.8|669.7|686.8|669.7|686.41|669.31|6
1652924890000|2022-05-19 01:48:10|686.72|669.62|685.98|668.88|686.72|669.62|685.98|668.88|9
1652924900000|2022-05-19 01:48:20|685.69|668.59|684.57|667.47|685.7|668.6|684.57|667.47|16
1652924920000|2022-05-19 01:48:40|684.2|667.1|683.68|666.58|684.2|667.1|683.48|666.38|11
1652924930000|2022-05-19 01:48:50|683.66|666.56|684.13|667.03|684.13|667.03|683.66|666.56|16
1652924940000|2022-05-19 01:49:00|684.18|667.08|684.15|667.05|684.33|667.23|684.1|667|15
1652924950000|2022-05-19 01:49:10|684.17|667.07|683.72|666.62|684.2|667.1|683.53|666.43|13
1652924960000|2022-05-19 01:49:20|683.69|666.59|684.39|667.29|684.39|667.29|683.69|666.59|14
1652924970000|2022-05-19 01:49:30|684.4|667.3|684.31|667.21|684.4|667.3|684.1|667|9
1652924980000|2022-05-19 01:49:40|684.24|667.14|684.07|666.97|684.26|667.16|684.06|666.96|6
1652924990000|2022-05-19 01:49:50|684.04|666.94|684.12|667.02|684.12|667.02|684.03|666.93|7
1652925000000|2022-05-19 01:50:00|684.51|667.41|684.7|667.6|684.7|667.6|684.51|667.41|6
1652925010000|2022-05-19 01:50:10|684.66|667.56|684.32|667.22|684.66|667.56|684.15|667.05|10
1652925020000|2022-05-19 01:50:20|684.15|667.05|684.17|667.07|684.18|667.08|684.15|667.05|7
1652925030000|2022-05-19 01:50:30|684.16|667.06|684.05|666.95|684.19|667.09|684.05|666.95|13
1652925040000|2022-05-19 01:50:40|683.98|666.88|683.08|665.98|683.98|666.88|683.08|665.98|9
1652925050000|2022-05-19 01:50:50|683.07|665.97|683.06|665.96|683.07|665.97|682.97|665.87|8
1652925060000|2022-05-19 01:51:00|683.05|665.95|682.94|665.84|683.05|665.95|682.94|665.84|7
1652925070000|2022-05-19 01:51:10|682.95|665.85|682.48|665.38|682.98|665.88|682.48|665.38|9
1652925080000|2022-05-19 01:51:20|682.32|665.22|681.55|664.45|682.32|665.22|681.55|664.45|14
1652925090000|2022-05-19 01:51:30|681.64|664.54|682.18|665.08|682.18|665.08|681.64|664.54|8
1652925100000|2022-05-19 01:51:40|682.2|665.1|682.8|665.7|682.82|665.72|682.2|665.1|15
1652925110000|2022-05-19 01:51:50|682.52|665.42|682.54|665.44|682.54|665.44|682.27|665.17|9
1652925120000|2022-05-19 01:52:00|682.42|665.32|681.89|664.79|682.42|665.32|681.89|664.79|8
1652925130000|2022-05-19 01:52:10|681.86|664.76|681.8|664.7|681.94|664.84|681.8|664.7|12
1652925140000|2022-05-19 01:52:20|681.78|664.68|681.58|664.48|681.78|664.68|681.28|664.18|6
1652925150000|2022-05-19 01:52:30|681.59|664.49|681.94|664.84|682.02|664.92|681.59|664.49|10
1652925160000|2022-05-19 01:52:40|681.73|664.63|681.68|664.58|681.73|664.63|681.64|664.54|5
1652925170000|2022-05-19 01:52:50|681.71|664.61|681.64|664.54|681.71|664.61|681.64|664.54|3
1652925180000|2022-05-19 01:53:00|681.47|664.37|681.67|664.57|681.69|664.59|681.24|664.14|12
1652925190000|2022-05-19 01:53:10|681.64|664.54|681.24|664.14|681.64|664.54|681.22|664.12|5
1652925200000|2022-05-19 01:53:20|681.23|664.13|681.16|664.06|681.24|664.14|681.16|664.06|8
1652925210000|2022-05-19 01:53:30|681.21|664.11|681.54|664.44|681.54|664.44|681.21|664.11|2
1652925220000|2022-05-19 01:53:40|681.53|664.43|681.02|663.92|681.53|664.43|681.02|663.92|11
1652925230000|2022-05-19 01:53:50|681.01|663.91|681.12|664.02|681.28|664.18|681.01|663.91|8
1652925240000|2022-05-19 01:54:00|681.11|664.01|681.11|664.01|681.13|664.03|681.01|663.91|6
1652925250000|2022-05-19 01:54:10|681.01|663.91|681.01|663.91|681.1|664|681.01|663.91|3
1652925260000|2022-05-19 01:54:20|681.1|664|681.1|664|681.1|664|681.01|663.91|3
1652925270000|2022-05-19 01:54:30|681.01|663.91|681.12|664.02|681.12|664.02|681.01|663.91|2
1652925280000|2022-05-19 01:54:40|681.32|664.22|681.12|664.02|681.32|664.22|681.12|664.02|3
1652925290000|2022-05-19 01:54:50|681.22|664.12|681.3|664.2|681.31|664.21|681.22|664.12|4
1652925300000|2022-05-19 01:55:00|681.31|664.21|681.75|664.65|681.75|664.65|681.31|664.21|8
1652925310000|2022-05-19 01:55:10|681.72|664.62|681.75|664.65|681.75|664.65|681.72|664.62|3
1652925320000|2022-05-19 01:55:20|681.76|664.66|681.88|664.78|681.88|664.78|681.76|664.66|6
1652925330000|2022-05-19 01:55:30|681.84|664.74|681.88|664.78|681.88|664.78|681.84|664.74|5
1652925340000|2022-05-19 01:55:40|681.86|664.76|681.69|664.59|681.87|664.77|681.69|664.59|4
1652925350000|2022-05-19 01:55:50|681.68|664.58|681.11|664.01|681.68|664.58|681.11|664.01|8
1652925360000|2022-05-19 01:56:00|681.09|663.99|680.96|663.86|681.09|663.99|680.94|663.84|6
1652925370000|2022-05-19 01:56:10|680.99|663.89|680.07|662.97|681|663.9|680.07|662.97|14
1652925380000|2022-05-19 01:56:20|679.99|662.89|679.64|662.54|680.07|662.97|679.64|662.54|9
1652925390000|2022-05-19 01:56:30|679.26|662.16|678.27|661.17|679.26|662.16|677.77|660.67|18
1652925400000|2022-05-19 01:56:40|678.25|661.15|676.4|659.3|678.25|661.15|676.4|659.3|13
1652925410000|2022-05-19 01:56:50|676.37|659.27|678.17|661.07|678.17|661.07|676.37|659.27|19
1652925420000|2022-05-19 01:57:00|678.34|661.24|678.42|661.32|678.99|661.89|678.34|661.24|17
1652925430000|2022-05-19 01:57:10|678.35|661.25|677.28|660.18|678.35|661.25|677.28|660.18|15
1652925440000|2022-05-19 01:57:20|677.21|660.11|676.92|659.82|677.21|660.11|676.25|659.15|11
1652925450000|2022-05-19 01:57:30|677.07|659.97|676.27|659.17|677.14|660.04|676.27|659.17|8
1652925460000|2022-05-19 01:57:40|676.29|659.19|676.85|659.75|676.97|659.87|676.27|659.17|19
1652925470000|2022-05-19 01:57:50|676.59|659.49|677.05|659.95|677.05|659.95|676.34|659.24|21
1652925480000|2022-05-19 01:58:00|677.07|659.97|676.95|659.85|678.05|660.95|676.27|659.17|20
1652925490000|2022-05-19 01:58:10|676.92|659.82|676.45|659.35|676.92|659.82|676.32|659.22|21
1652925500000|2022-05-19 01:58:20|676.68|659.58|676.34|659.24|676.68|659.58|676.14|659.04|18
1652925510000|2022-05-19 01:58:30|676.21|659.11|675.61|658.51|676.21|659.11|675.28|658.18|15
1652925520000|2022-05-19 01:58:40|675.59|658.49|675.28|658.18|675.61|658.51|675.2|658.1|14
1652925530000|2022-05-19 01:58:50|675.32|658.22|674.41|657.31|675.61|658.51|674.34|657.24|21
1652925540000|2022-05-19 01:59:00|674.34|657.24|674.54|657.44|674.61|657.51|673.99|656.89|18
1652925550000|2022-05-19 01:59:10|674.29|657.19|675.58|658.48|675.58|658.48|674.29|657.19|16
1652925560000|2022-05-19 01:59:20|675.49|658.39|676.3|659.2|676.3|659.2|675.23|658.13|9
1652925570000|2022-05-19 01:59:30|676.68|659.58|676.82|659.72|676.82|659.72|676.43|659.33|7
1652925580000|2022-05-19 01:59:40|676.8|659.7|676.82|659.72|676.84|659.74|676.8|659.7|4
1652925590000|2022-05-19 01:59:50|676.84|659.74|676.88|659.78|676.92|659.82|676.84|659.74|4
1652925600000|2022-05-19 02:00:00|677.32|660.22|677.08|659.98|677.85|660.75|677.06|659.96|16
1652925610000|2022-05-19 02:00:10|677.06|659.96|677.58|660.48|677.58|660.48|677.06|659.96|11
1652925620000|2022-05-19 02:00:20|677.65|660.55|677.95|660.85|678.01|660.91|677.65|660.55|7
1652925630000|2022-05-19 02:00:30|677.99|660.89|678.22|661.12|678.5|661.4|677.99|660.89|19
1652925640000|2022-05-19 02:00:40|678.13|661.03|678|660.9|678.17|661.07|678|660.9|12
1652925650000|2022-05-19 02:00:50|677.67|660.57|678|660.9|678|660.9|677.25|660.15|9
1652925660000|2022-05-19 02:01:00|678.02|660.92|678.28|661.18|678.38|661.28|677.98|660.88|20
1652925670000|2022-05-19 02:01:10|678.31|661.21|678.24|661.14|678.5|661.4|678.14|661.04|17
1652925680000|2022-05-19 02:01:20|678.25|661.15|677.55|660.45|678.32|661.22|677.42|660.32|14
1652925690000|2022-05-19 02:01:30|677.85|660.75|677.96|660.86|677.96|660.86|677.85|660.75|2
1652925700000|2022-05-19 02:01:40|677.95|660.85|678.09|660.99|678.09|660.99|677.81|660.71|10
1652925710000|2022-05-19 02:01:50|678.12|661.02|678.03|660.93|678.23|661.13|677.96|660.86|10
1652925720000|2022-05-19 02:02:00|678|660.9|677.27|660.17|678|660.9|677.15|660.05|22
1652925730000|2022-05-19 02:02:10|677.24|660.14|677.03|659.93|677.25|660.15|677.03|659.93|11
1652925740000|2022-05-19 02:02:20|677.01|659.91|677.01|659.91|677.01|659.91|676.97|659.87|5
1652925750000|2022-05-19 02:02:30|676.99|659.89|676.94|659.84|676.99|659.89|676.94|659.84|3
1652925760000|2022-05-19 02:02:40|676.99|659.89|677.82|660.72|677.83|660.73|676.99|659.89|15
1652925770000|2022-05-19 02:02:50|677.87|660.77|677.17|660.07|677.87|660.77|677.11|660.01|7
1652925780000|2022-05-19 02:03:00|677.14|660.04|677.91|660.81|678.05|660.95|677.14|660.04|10
1652925790000|2022-05-19 02:03:10|677.9|660.8|677.09|659.99|677.9|660.8|677.09|659.99|10
1652925800000|2022-05-19 02:03:20|677.07|659.97|677.51|660.41|677.51|660.41|677|659.9|14
1652925810000|2022-05-19 02:03:30|677.63|660.53|677.31|660.21|677.92|660.82|677.27|660.17|15
1652925820000|2022-05-19 02:03:40|677.59|660.49|677.83|660.73|677.83|660.73|677.28|660.18|10
1652925830000|2022-05-19 02:03:50|677.89|660.79|677.9|660.8|677.96|660.86|677.85|660.75|10
1652925840000|2022-05-19 02:04:00|677.96|660.86|678.02|660.92|678.02|660.92|677.94|660.84|7
1652925850000|2022-05-19 02:04:10|678.04|660.94|677.99|660.89|678.08|660.98|677.84|660.74|8
1652925860000|2022-05-19 02:04:20|677.84|660.74|678.39|661.29|678.39|661.29|677.84|660.74|7
1652925880000|2022-05-19 02:04:40|678.24|661.14|678.02|660.92|678.39|661.29|677.99|660.89|11
1652925890000|2022-05-19 02:04:50|678.01|660.91|677.41|660.31|678.01|660.91|677.41|660.31|6
1652925900000|2022-05-19 02:05:00|677.13|660.03|676.96|659.86|677.18|660.08|676.96|659.86|21
1652925910000|2022-05-19 02:05:10|676.97|659.87|677.51|660.41|677.51|660.41|676.96|659.86|12
1652925920000|2022-05-19 02:05:20|677.5|660.4|677.89|660.79|677.93|660.83|677.31|660.21|18
1652925930000|2022-05-19 02:05:30|677.79|660.69|677.77|660.67|677.9|660.8|677.77|660.67|5
1652925950000|2022-05-19 02:05:50|677.91|660.81|677.77|660.67|677.91|660.81|677.77|660.67|4
1652925960000|2022-05-19 02:06:00|677.94|660.84|678.67|661.57|678.68|661.58|677.94|660.84|6
1652925970000|2022-05-19 02:06:10|678.71|661.61|679.73|662.63|679.73|662.63|678.71|661.61|19
1652925980000|2022-05-19 02:06:20|679.71|662.61|679.9|662.8|679.91|662.81|679.71|662.61|11
1652925990000|2022-05-19 02:06:30|679.91|662.81|680.56|663.46|680.94|663.84|679.91|662.81|15
1652926000000|2022-05-19 02:06:40|680.82|663.72|680.07|662.97|680.82|663.72|679.98|662.88|19
1652926010000|2022-05-19 02:06:50|680.11|663.01|678.94|661.84|680.2|663.1|678.94|661.84|17
1652926020000|2022-05-19 02:07:00|678.95|661.85|679.05|661.95|679.07|661.97|678.95|661.85|4
1652926030000|2022-05-19 02:07:10|679.07|661.97|679.56|662.46|679.86|662.76|679.07|661.97|13
1652926040000|2022-05-19 02:07:20|679.34|662.24|679.16|662.06|679.56|662.46|679.13|662.03|14
1652926050000|2022-05-19 02:07:30|679.18|662.08|678.35|661.25|679.18|662.08|678.35|661.25|11
1652926060000|2022-05-19 02:07:40|678.28|661.18|679.08|661.98|679.86|662.76|678.28|661.18|22
1652926070000|2022-05-19 02:07:50|679.2|662.1|679.86|662.76|679.86|662.76|679.2|662.1|10
1652926080000|2022-05-19 02:08:00|679.72|662.62|679.8|662.7|679.88|662.78|679.29|662.19|11
1652926090000|2022-05-19 02:08:10|679.69|662.59|679.28|662.18|679.69|662.59|679.11|662.01|16
1652926100000|2022-05-19 02:08:20|679.44|662.34|679.43|662.33|679.69|662.59|679.19|662.09|12
1652926110000|2022-05-19 02:08:30|679.47|662.37|679.91|662.81|679.91|662.81|679.43|662.33|12
1652926120000|2022-05-19 02:08:40|679.92|662.82|679.22|662.12|679.92|662.82|679.1|662|9
1652926130000|2022-05-19 02:08:50|679.35|662.25|678.28|661.18|679.35|662.25|678.26|661.16|14
1652926140000|2022-05-19 02:09:00|678.23|661.13|678.3|661.2|678.54|661.44|678.13|661.03|14
1652926150000|2022-05-19 02:09:10|678.28|661.18|678.19|661.09|678.31|661.21|677.99|660.89|21
1652926160000|2022-05-19 02:09:20|678.18|661.08|677.76|660.66|678.18|661.08|677.63|660.53|17
1652926170000|2022-05-19 02:09:30|677.9|660.8|678.14|661.04|678.19|661.09|677.9|660.8|14
1652926180000|2022-05-19 02:09:40|678.16|661.06|678.06|660.96|678.24|661.14|678.04|660.94|9
1652926190000|2022-05-19 02:09:50|678.05|660.95|677.35|660.25|678.05|660.95|677.35|660.25|14
1652926200000|2022-05-19 02:10:00|677.32|660.22|677.23|660.13|677.32|660.22|677.23|660.13|12
1652926210000|2022-05-19 02:10:10|677.22|660.12|677.22|660.12|677.32|660.22|677.21|660.11|13
1652926220000|2022-05-19 02:10:20|677.21|660.11|677.19|660.09|677.21|660.11|677.19|660.09|2
1652926230000|2022-05-19 02:10:30|677.17|660.07|677.31|660.21|677.31|660.21|677.16|660.06|8
1652926240000|2022-05-19 02:10:40|677.34|660.24|677.27|660.17|677.76|660.66|677.27|660.17|15
1652926250000|2022-05-19 02:10:50|677.26|660.16|676.89|659.79|677.26|660.16|676.89|659.79|10
1652926260000|2022-05-19 02:11:00|676.64|659.54|676.85|659.75|676.89|659.79|676.64|659.54|5
1652926270000|2022-05-19 02:11:10|676.88|659.78|676.14|659.04|676.97|659.87|676.05|658.95|15
1652926280000|2022-05-19 02:11:20|676.13|659.03|675.96|658.86|676.13|659.03|675.95|658.85|8
1652926290000|2022-05-19 02:11:30|675.94|658.84|675.55|658.45|675.96|658.86|675.55|658.45|11
1652926300000|2022-05-19 02:11:40|675.14|658.04|674.97|657.87|675.14|658.04|674.87|657.77|11
1652926310000|2022-05-19 02:11:50|674.96|657.86|675.14|658.04|675.16|658.06|674.7|657.6|13
1652926320000|2022-05-19 02:12:00|675.11|658.01|674.19|657.09|675.11|658.01|674.17|657.07|19
1652926330000|2022-05-19 02:12:10|674.03|656.93|673.43|656.33|674.03|656.93|672.83|655.73|25
1652926340000|2022-05-19 02:12:20|673.31|656.21|673.98|656.88|673.98|656.88|673.08|655.98|14
1652926350000|2022-05-19 02:12:30|674.37|657.27|673.39|656.29|674.37|657.27|673.39|656.29|12
1652926360000|2022-05-19 02:12:40|673.27|656.17|673.71|656.61|673.98|656.88|673.27|656.17|13
1652926370000|2022-05-19 02:12:50|673.68|656.58|672.74|655.64|673.84|656.74|672.68|655.58|18
1652926380000|2022-05-19 02:13:00|672.78|655.68|673.02|655.92|673.04|655.94|672.78|655.68|8
1652926390000|2022-05-19 02:13:10|673.04|655.94|672.66|655.56|673.13|656.03|672.66|655.56|9
1652926400000|2022-05-19 02:13:20|672.73|655.63|673.01|655.91|673.21|656.11|672.73|655.63|16
1652926410000|2022-05-19 02:13:30|673.1|656|673.02|655.92|673.1|656|673.02|655.92|3
1652926420000|2022-05-19 02:13:40|673.01|655.91|672.97|655.87|673.01|655.91|672.97|655.87|3
1652926430000|2022-05-19 02:13:50|673.03|655.93|673.01|655.91|673.03|655.93|673.01|655.91|2
1652926440000|2022-05-19 02:14:00|673.03|655.93|672.98|655.88|673.09|655.99|672.97|655.87|5
1652926450000|2022-05-19 02:14:10|672.97|655.87|673.11|656.01|673.11|656.01|672.95|655.85|6
1652926460000|2022-05-19 02:14:20|673.28|656.18|673.86|656.76|673.87|656.77|673.21|656.11|11
1652926470000|2022-05-19 02:14:30|673.85|656.75|673.83|656.73|673.87|656.77|673.83|656.73|7
1652926480000|2022-05-19 02:14:40|673.86|656.76|673.84|656.74|673.86|656.76|673.15|656.05|13
1652926490000|2022-05-19 02:14:50|673.86|656.76|674.02|656.92|674.02|656.92|673.86|656.76|11
1652926500000|2022-05-19 02:15:00|674.04|656.94|673.94|656.84|674.09|656.99|673.88|656.78|7
1652926510000|2022-05-19 02:15:10|673.96|656.86|675.88|658.78|675.9|658.8|673.96|656.86|20
1652926520000|2022-05-19 02:15:20|675.86|658.76|675.95|658.85|675.97|658.87|675.86|658.76|10
1652926530000|2022-05-19 02:15:30|675.96|658.86|676.4|659.3|676.4|659.3|675.96|658.86|11
1652926540000|2022-05-19 02:15:40|676.77|659.67|676.17|659.07|676.77|659.67|675.97|658.87|10
1652926550000|2022-05-19 02:15:50|676.13|659.03|676.19|659.09|676.25|659.15|676.1|659|17
1652926560000|2022-05-19 02:16:00|676.21|659.11|675.63|658.53|676.21|659.11|675.63|658.53|15
1652926570000|2022-05-19 02:16:10|675.35|658.25|675.56|658.46|675.91|658.81|675.12|658.02|13
1652926580000|2022-05-19 02:16:20|675.33|658.23|675.2|658.1|675.33|658.23|675.12|658.02|16
1652926590000|2022-05-19 02:16:30|675.17|658.07|675.56|658.46|675.9|658.8|675.14|658.04|19
1652926600000|2022-05-19 02:16:40|675.39|658.29|675.93|658.83|675.93|658.83|675.39|658.29|7
1652926610000|2022-05-19 02:16:50|675.9|658.8|675.88|658.78|675.9|658.8|675.88|658.78|2
1652926620000|2022-05-19 02:17:00|675.9|658.8|675.78|658.68|675.91|658.81|675.78|658.68|5
1652926630000|2022-05-19 02:17:10|675.88|658.78|676.84|659.74|676.84|659.74|675.88|658.78|10
1652926640000|2022-05-19 02:17:20|676.77|659.67|676.54|659.44|676.77|659.67|676.17|659.07|11
1652926650000|2022-05-19 02:17:30|676.68|659.58|676.09|658.99|676.79|659.69|676.09|658.99|12
1652926660000|2022-05-19 02:17:40|676.05|658.95|675.98|658.88|676.07|658.97|675.98|658.88|10
1652926670000|2022-05-19 02:17:50|675.99|658.89|674.91|657.81|675.99|658.89|674.91|657.81|17
1652926680000|2022-05-19 02:18:00|674.93|657.83|675.43|658.33|675.43|658.33|674.89|657.79|9
1652926690000|2022-05-19 02:18:10|675.41|658.31|676.06|658.96|676.06|658.96|675.41|658.31|10
1652926700000|2022-05-19 02:18:20|676.07|658.97|676.46|659.36|676.48|659.38|676.01|658.91|13
1652926710000|2022-05-19 02:18:30|676.45|659.35|676.17|659.07|676.45|659.35|676.17|659.07|4
1652926720000|2022-05-19 02:18:40|676.43|659.33|676.6|659.5|676.61|659.51|676.43|659.33|6
1652926730000|2022-05-19 02:18:50|676.56|659.46|677.17|660.07|677.31|660.21|676.56|659.46|13
1652926740000|2022-05-19 02:19:00|677.15|660.05|676.84|659.74|677.5|660.4|676.79|659.69|11
1652926750000|2022-05-19 02:19:10|676.85|659.75|676.9|659.8|677.02|659.92|676.85|659.75|8
1652926760000|2022-05-19 02:19:20|676.91|659.81|677.04|659.94|677.43|660.33|676.91|659.81|17
1652926770000|2022-05-19 02:19:30|676.94|659.84|677.6|660.5|677.84|660.74|676.94|659.84|19
1652926780000|2022-05-19 02:19:40|677.56|660.46|677.91|660.81|677.91|660.81|677.52|660.42|10
1652926790000|2022-05-19 02:19:50|677.81|660.71|678.31|661.21|678.31|661.21|677.81|660.71|4
1652926800000|2022-05-19 02:20:00|678.06|660.96|677.95|660.85|678.06|660.96|677.91|660.81|13
1652926810000|2022-05-19 02:20:10|678.06|660.96|677.62|660.52|678.06|660.96|677.62|660.52|13
1652926820000|2022-05-19 02:20:20|677.6|660.5|676.88|659.78|677.6|660.5|676.88|659.78|14
1652926830000|2022-05-19 02:20:30|676.74|659.64|676.12|659.02|676.74|659.64|676.12|659.02|25
1652926840000|2022-05-19 02:20:40|676.07|658.97|676.21|659.11|676.55|659.45|676.07|658.97|12
1652926850000|2022-05-19 02:20:50|676.2|659.1|676.1|659|676.2|659.1|676.1|659|5
1652926860000|2022-05-19 02:21:00|676.43|659.33|676.92|659.82|676.93|659.83|676.43|659.33|11
1652926870000|2022-05-19 02:21:10|676.8|659.7|677.31|660.21|677.51|660.41|676.8|659.7|14
1652926880000|2022-05-19 02:21:20|677.4|660.3|677.77|660.67|677.81|660.71|677.4|660.3|8
1652926890000|2022-05-19 02:21:30|677.76|660.66|677.68|660.58|677.76|660.66|677.53|660.43|6
1652926900000|2022-05-19 02:21:40|677.55|660.45|677.27|660.17|677.55|660.45|677.25|660.15|7
1652926910000|2022-05-19 02:21:50|677.24|660.14|677.58|660.48|677.58|660.48|677.24|660.14|4
1652926920000|2022-05-19 02:22:00|677.55|660.45|677.54|660.44|677.55|660.45|677.54|660.44|2
1652926930000|2022-05-19 02:22:10|677.55|660.45|677.58|660.48|677.58|660.48|677.55|660.45|2
1652926940000|2022-05-19 02:22:20|677.56|660.46|676.79|659.69|677.56|660.46|676.79|659.69|10
1652926950000|2022-05-19 02:22:30|676.77|659.67|676.53|659.43|676.77|659.67|676.32|659.22|14
1652926960000|2022-05-19 02:22:40|676.34|659.24|676.06|658.96|676.53|659.43|676.06|658.96|12
1652926970000|2022-05-19 02:22:50|676.02|658.92|675.77|658.67|676.02|658.92|675.77|658.67|15
1652926980000|2022-05-19 02:23:00|675.76|658.66|675.69|658.59|676.02|658.92|675.69|658.59|18
1652926990000|2022-05-19 02:23:10|675.85|658.75|676.79|659.69|676.86|659.76|675.85|658.75|21
1652927000000|2022-05-19 02:23:20|676.87|659.77|676.81|659.71|676.87|659.77|676.72|659.62|7
1652927010000|2022-05-19 02:23:30|676.84|659.74|676.84|659.74|676.93|659.83|676.84|659.74|3
1652927020000|2022-05-19 02:23:40|676.85|659.75|677.31|660.21|677.31|660.21|676.85|659.75|12
1652927030000|2022-05-19 02:23:50|677.06|659.96|677.31|660.21|677.31|660.21|677.06|659.96|2
1652927040000|2022-05-19 02:24:00|677.75|660.65|678.47|661.37|678.47|661.37|677.75|660.65|7
1652927050000|2022-05-19 02:24:10|678.82|661.72|679.45|662.35|679.45|662.35|678.82|661.72|9
1652927060000|2022-05-19 02:24:20|679.68|662.58|679.77|662.67|679.77|662.67|679.68|662.58|3
1652927070000|2022-05-19 02:24:30|679.73|662.63|679.14|662.04|679.73|662.63|679.09|661.99|15
1652927080000|2022-05-19 02:24:40|679.16|662.06|679.38|662.28|679.96|662.86|679.1|662|24
1652927090000|2022-05-19 02:24:50|679.6|662.5|679.87|662.77|679.9|662.8|679.6|662.5|20
1652927100000|2022-05-19 02:25:00|679.86|662.76|679.91|662.81|679.94|662.84|679.14|662.04|15
1652927110000|2022-05-19 02:25:10|679.89|662.79|679.59|662.49|679.89|662.79|679.56|662.46|9
1652927120000|2022-05-19 02:25:20|679.62|662.52|679.25|662.15|679.8|662.7|679.15|662.05|15
1652927130000|2022-05-19 02:25:30|679.21|662.11|679.16|662.06|679.94|662.84|679.14|662.04|15
1652927140000|2022-05-19 02:25:40|679.14|662.04|679.17|662.07|679.17|662.07|679.14|662.04|11
1652927150000|2022-05-19 02:25:50|679.14|662.04|678.9|661.8|679.14|662.04|678.88|661.78|10
1652927160000|2022-05-19 02:26:00|678.88|661.78|679.17|662.07|679.17|662.07|678.29|661.19|24
1652927170000|2022-05-19 02:26:10|679.21|662.11|679.26|662.16|679.59|662.49|679.21|662.11|28
1652927180000|2022-05-19 02:26:20|679.32|662.22|679.81|662.71|679.97|662.87|679.27|662.17|15
1652927190000|2022-05-19 02:26:30|679.8|662.7|679.29|662.19|679.8|662.7|679.15|662.05|8
1652927200000|2022-05-19 02:26:40|679.3|662.2|679.27|662.17|679.31|662.21|679.17|662.07|12
1652927210000|2022-05-19 02:26:50|679.24|662.14|678.72|661.62|679.24|662.14|678.72|661.62|17
1652927220000|2022-05-19 02:27:00|678.37|661.27|678.39|661.29|678.67|661.57|678.3|661.2|12
1652927230000|2022-05-19 02:27:10|678.64|661.54|679.3|662.2|679.59|662.49|678.64|661.54|16
1652927240000|2022-05-19 02:27:20|679.31|662.21|679.31|662.21|679.42|662.32|679.28|662.18|8
1652927250000|2022-05-19 02:27:30|679.33|662.23|679.33|662.23|679.34|662.24|679.28|662.18|9
1652927260000|2022-05-19 02:27:40|679.32|662.22|679.3|662.2|679.32|662.22|679.3|662.2|2
1652927270000|2022-05-19 02:27:50|679.32|662.22|679.3|662.2|679.32|662.22|679.27|662.17|11
1652927280000|2022-05-19 02:28:00|679.29|662.19|678.93|661.83|679.29|662.19|678.93|661.83|5
1652927290000|2022-05-19 02:28:10|678.91|661.81|678.87|661.77|678.91|661.81|678.87|661.77|3
1652927310000|2022-05-19 02:28:30|678.85|661.75|678.42|661.32|678.88|661.78|678.34|661.24|16
1652927320000|2022-05-19 02:28:40|678.38|661.28|678.68|661.58|678.68|661.58|678.38|661.28|8
1652927330000|2022-05-19 02:28:50|678.79|661.69|678.37|661.27|679.06|661.96|678.31|661.21|18
1652927340000|2022-05-19 02:29:00|678.3|661.2|677.87|660.77|678.36|661.26|677.87|660.77|16
1652927350000|2022-05-19 02:29:10|677.75|660.65|677.34|660.24|677.75|660.65|677.34|660.24|16
1652927360000|2022-05-19 02:29:20|677.39|660.29|677.31|660.21|677.39|660.29|677.31|660.21|3
1652927370000|2022-05-19 02:29:30|677.37|660.27|678.12|661.02|678.16|661.06|677.37|660.27|13
1652927380000|2022-05-19 02:29:40|678.15|661.05|678.32|661.22|678.46|661.36|678.14|661.04|13
1652927390000|2022-05-19 02:29:50|678.31|661.21|678.31|661.21|678.31|661.21|678.3|661.2|3
1652927400000|2022-05-19 02:30:00|678.27|661.17|678.43|661.33|678.45|661.35|678.27|661.17|6
1652927410000|2022-05-19 02:30:10|678.32|661.22|678.4|661.3|678.44|661.34|678.32|661.22|17
1652927420000|2022-05-19 02:30:20|678.32|661.22|677.86|660.76|678.32|661.22|677.86|660.76|9
1652927440000|2022-05-19 02:30:40|677.85|660.75|677.3|660.2|677.85|660.75|677.24|660.14|11
1652927450000|2022-05-19 02:30:50|677.28|660.18|677.21|660.11|677.57|660.47|677.16|660.06|15
1652927460000|2022-05-19 02:31:00|677.2|660.1|676.91|659.81|677.2|660.1|676.88|659.78|11
1652927470000|2022-05-19 02:31:10|676.9|659.8|677.1|660|677.1|660|676.27|659.17|20
1652927480000|2022-05-19 02:31:20|677.51|660.41|678.2|661.1|678.2|661.1|677.51|660.41|10
1652927490000|2022-05-19 02:31:30|678.16|661.06|679.55|662.45|679.55|662.45|678.14|661.04|21
1652927500000|2022-05-19 02:31:40|679.82|662.72|680.26|663.16|680.63|663.53|679.82|662.72|16
1652927510000|2022-05-19 02:31:50|680.25|663.15|680.6|663.5|681|663.9|680.12|663.02|26
1652927520000|2022-05-19 02:32:00|680.9|663.8|680.16|663.06|681.04|663.94|680.15|663.05|25
1652927530000|2022-05-19 02:32:10|680.14|663.04|679.58|662.48|680.14|663.04|679.12|662.02|15
1652927540000|2022-05-19 02:32:20|679.64|662.54|679.77|662.67|679.97|662.87|679.26|662.16|15
1652927560000|2022-05-19 02:32:40|679.72|662.62|679.15|662.05|679.72|662.62|679.12|662.02|10
1652927570000|2022-05-19 02:32:50|679.17|662.07|679.18|662.08|679.3|662.2|679.07|661.97|19
1652927580000|2022-05-19 02:33:00|679.11|662.01|679.93|662.83|679.95|662.85|679.1|662|19
1652927590000|2022-05-19 02:33:10|679.9|662.8|680.01|662.91|680.01|662.91|679.54|662.44|14
1652927600000|2022-05-19 02:33:20|680.04|662.94|680.75|663.65|680.94|663.84|680.04|662.94|19
1652927610000|2022-05-19 02:33:30|680.5|663.4|680.07|662.97|680.5|663.4|680.07|662.97|15
1652927620000|2022-05-19 02:33:40|680.01|662.91|679.37|662.27|680.01|662.91|679.31|662.21|15
1652927630000|2022-05-19 02:33:50|679.2|662.1|679.03|661.93|679.2|662.1|679|661.9|17
1652927640000|2022-05-19 02:34:00|679.02|661.92|678.94|661.84|679.02|661.92|678.9|661.8|9
1652927650000|2022-05-19 02:34:10|678.96|661.86|679.71|662.61|679.79|662.69|678.96|661.86|15
1652927660000|2022-05-19 02:34:20|679.82|662.72|679.06|661.96|679.82|662.72|679.04|661.94|19
1652927670000|2022-05-19 02:34:30|679.08|661.98|679.1|662|679.28|662.18|679.07|661.97|9
1652927680000|2022-05-19 02:34:40|679.09|661.99|679.08|661.98|679.2|662.1|679|661.9|15
1652927690000|2022-05-19 02:34:50|679.09|661.99|679.12|662.02|679.22|662.12|679.09|661.99|8
1652927700000|2022-05-19 02:35:00|679.21|662.11|679.21|662.11|679.21|662.11|679.21|662.11|1
1652927710000|2022-05-19 02:35:10|679.1|662|679.22|662.12|679.22|662.12|679.09|661.99|8
1652927720000|2022-05-19 02:35:20|679.27|662.17|678.95|661.85|679.31|662.21|678.95|661.85|11
1652927730000|2022-05-19 02:35:30|678.99|661.89|678.26|661.16|678.99|661.89|678.17|661.07|13
1652927740000|2022-05-19 02:35:40|678.25|661.15|677.89|660.79|678.25|661.15|677.2|660.1|16
1652927750000|2022-05-19 02:35:50|677.96|660.86|678.18|661.08|678.88|661.78|677.96|660.86|16
1652927760000|2022-05-19 02:36:00|678.35|661.25|678.83|661.73|678.89|661.79|678.35|661.25|9
1652927770000|2022-05-19 02:36:10|678.82|661.72|678.02|660.92|678.82|661.72|678|660.9|7
1652927780000|2022-05-19 02:36:20|677.99|660.89|678.13|661.03|678.13|661.03|677.93|660.83|9
1652927790000|2022-05-19 02:36:30|678.15|661.05|677.97|660.87|678.23|661.13|677.97|660.87|8
1652927800000|2022-05-19 02:36:40|677.86|660.76|677.9|660.8|677.92|660.82|677.84|660.74|7
1652927810000|2022-05-19 02:36:50|677.91|660.81|677.87|660.77|677.91|660.81|677.82|660.72|8
1652927820000|2022-05-19 02:37:00|677.86|660.76|677.54|660.44|677.87|660.77|677.18|660.08|14
1652927830000|2022-05-19 02:37:10|677.71|660.61|677.84|660.74|677.84|660.74|677.71|660.61|3
1652927850000|2022-05-19 02:37:30|677.73|660.63|677.2|660.1|677.82|660.72|677.2|660.1|6
1652927860000|2022-05-19 02:37:40|677.21|660.11|677.88|660.78|677.88|660.78|677.21|660.11|10
1652927870000|2022-05-19 02:37:50|677.89|660.79|678.11|661.01|678.11|661.01|677.89|660.79|4
1652927880000|2022-05-19 02:38:00|678.12|661.02|678.13|661.03|678.16|661.06|677.95|660.85|11
1652927890000|2022-05-19 02:38:10|678.15|661.05|678.16|661.06|678.16|661.06|678.15|661.05|2
1652927900000|2022-05-19 02:38:20|678.17|661.07|679.47|662.37|679.93|662.83|678.17|661.07|22
1652927910000|2022-05-19 02:38:30|679.33|662.23|679.15|662.05|679.33|662.23|679.08|661.98|3
1652927920000|2022-05-19 02:38:40|679.17|662.07|679.25|662.15|679.92|662.82|679|661.9|18
1652927930000|2022-05-19 02:38:50|679.27|662.17|679.25|662.15|679.27|662.17|679.07|661.97|15
1652927940000|2022-05-19 02:39:00|679.27|662.17|679.87|662.77|679.87|662.77|679.23|662.13|7
1652927950000|2022-05-19 02:39:10|679.85|662.75|679.9|662.8|679.9|662.8|679.13|662.03|15
1652927960000|2022-05-19 02:39:20|679.91|662.81|679.49|662.39|679.91|662.81|679.49|662.39|8
1652927970000|2022-05-19 02:39:30|679.29|662.19|679.09|661.99|679.42|662.32|679.08|661.98|14
1652927980000|2022-05-19 02:39:40|679.17|662.07|679.13|662.03|679.88|662.78|679.13|662.03|16
1652927990000|2022-05-19 02:39:50|679.05|661.95|679.7|662.6|679.7|662.6|679.05|661.95|14
1652928000000|2022-05-19 02:40:00|679.5|662.4|678.88|661.78|679.5|662.4|678.87|661.77|21
1652928010000|2022-05-19 02:40:10|678.86|661.76|678.16|661.06|678.86|661.76|678.15|661.05|8
1652928030000|2022-05-19 02:40:30|678.5|661.4|678.87|661.77|678.87|661.77|678.16|661.06|13
1652928040000|2022-05-19 02:40:40|678.89|661.79|679.27|662.17|679.89|662.79|678.89|661.79|16
1652928050000|2022-05-19 02:40:50|679.28|662.18|678.92|661.82|679.28|662.18|678.92|661.82|12
1652928060000|2022-05-19 02:41:00|678.89|661.79|678.18|661.08|678.89|661.79|678.18|661.08|12
1652928070000|2022-05-19 02:41:10|678.5|661.4|679.59|662.49|679.59|662.49|678.5|661.4|13
1652928080000|2022-05-19 02:41:20|679.32|662.22|679.8|662.7|679.81|662.71|679.29|662.19|8
1652928090000|2022-05-19 02:41:30|680.02|662.92|679.87|662.77|680.02|662.92|679.87|662.77|19
1652928100000|2022-05-19 02:41:40|679.98|662.88|679.84|662.74|679.98|662.88|679.16|662.06|16
1652928110000|2022-05-19 02:41:50|679.81|662.71|679.78|662.68|679.9|662.8|679.53|662.43|9
1652928120000|2022-05-19 02:42:00|679.88|662.78|680.16|663.06|680.16|663.06|679.82|662.72|12
1652928130000|2022-05-19 02:42:10|680.18|663.08|680.83|663.73|680.84|663.74|680.16|663.06|14
1652928140000|2022-05-19 02:42:20|680.91|663.81|680.94|663.84|681.09|663.99|680.72|663.62|12
1652928150000|2022-05-19 02:42:30|680.96|663.86|680.74|663.64|680.98|663.88|680.74|663.64|6
1652928160000|2022-05-19 02:42:40|680.17|663.07|680.22|663.12|680.22|663.12|680.08|662.98|8
1652928170000|2022-05-19 02:42:50|680.53|663.43|680.3|663.2|680.53|663.43|680.28|663.18|8
1652928180000|2022-05-19 02:43:00|680.13|663.03|681|663.9|681|663.9|680.13|663.03|8
1652928190000|2022-05-19 02:43:10|680.98|663.88|680.72|663.62|680.98|663.88|680.23|663.13|11
1652928210000|2022-05-19 02:43:30|680.67|663.57|680.1|663|680.67|663.57|680.1|663|13
1652928220000|2022-05-19 02:43:40|680.12|663.02|680.08|662.98|680.12|663.02|680.03|662.93|12
1652928230000|2022-05-19 02:43:50|679.99|662.89|680.27|663.17|680.27|663.17|679.99|662.89|4
1652928240000|2022-05-19 02:44:00|680.28|663.18|681.09|663.99|681.09|663.99|680.28|663.18|14
1652928250000|2022-05-19 02:44:10|681.11|664.01|681.05|663.95|681.15|664.05|680.81|663.71|11
1652928260000|2022-05-19 02:44:20|681.02|663.92|680.18|663.08|681.02|663.92|680.03|662.93|11
1652928270000|2022-05-19 02:44:30|680.2|663.1|680.13|663.03|680.2|663.1|680.13|663.03|5
1652928280000|2022-05-19 02:44:40|680.15|663.05|680.19|663.09|680.19|663.09|680.15|663.05|5
1652928290000|2022-05-19 02:44:50|680.18|663.08|679.91|662.81|680.2|663.1|679.91|662.81|9
1652928300000|2022-05-19 02:45:00|679.9|662.8|680.3|663.2|680.5|663.4|679.89|662.79|10
1652928310000|2022-05-19 02:45:10|680.35|663.25|681.26|664.16|681.26|664.16|680.35|663.25|14
1652928320000|2022-05-19 02:45:20|681.54|664.44|682.46|665.36|682.46|665.36|681.18|664.08|19
1652928330000|2022-05-19 02:45:30|682.48|665.38|685.62|668.52|686.15|669.05|682.48|665.38|17
1652928340000|2022-05-19 02:45:40|685.68|668.58|686.69|669.59|687.45|670.35|685.6|668.5|18
1652928350000|2022-05-19 02:45:50|686.78|669.68|690.01|672.91|690.2|673.1|686.78|669.68|19
1652928360000|2022-05-19 02:46:00|690.06|672.96|692.12|675.02|692.12|675.02|689.6|672.5|13
1652928370000|2022-05-19 02:46:10|692.15|675.05|694.13|677.03|694.13|677.03|692.15|675.05|17
1652928380000|2022-05-19 02:46:20|694.38|677.28|695.14|678.04|696.05|678.95|694.38|677.28|19
1652928390000|2022-05-19 02:46:30|695.03|677.93|692.94|675.84|695.03|677.93|692.37|675.27|24
1652928400000|2022-05-19 02:46:40|692.95|675.85|694.89|677.79|694.89|677.79|692.95|675.85|18
1652928410000|2022-05-19 02:46:50|694.9|677.8|694.34|677.24|695.39|678.29|694.34|677.24|13
1652928420000|2022-05-19 02:47:00|694.2|677.1|694.22|677.12|694.85|677.75|694.11|677.01|20
1652928430000|2022-05-19 02:47:10|694.69|677.59|694.34|677.24|694.98|677.88|694.34|677.24|18
1652928440000|2022-05-19 02:47:20|694.32|677.22|693.45|676.35|694.32|677.22|693.28|676.18|19
1652928450000|2022-05-19 02:47:30|693.56|676.46|693.4|676.3|693.93|676.83|693.4|676.3|15
1652928460000|2022-05-19 02:47:40|693.39|676.29|693.41|676.31|694.01|676.91|693.38|676.28|13
1652928470000|2022-05-19 02:47:50|693.34|676.24|693.15|676.05|693.34|676.24|693.15|676.05|3
1652928480000|2022-05-19 02:48:00|693.18|676.08|693.22|676.12|693.28|676.18|693.13|676.03|5
1652928490000|2022-05-19 02:48:10|693.34|676.24|693.12|676.02|693.48|676.38|693.11|676.01|12
1652928500000|2022-05-19 02:48:20|693|675.9|692.89|675.79|694|676.9|692.61|675.51|28
1652928510000|2022-05-19 02:48:30|692.83|675.73|692.99|675.89|692.99|675.89|692.13|675.03|21
1652928520000|2022-05-19 02:48:40|692.88|675.78|692.46|675.36|692.89|675.79|692.45|675.35|11
1652928530000|2022-05-19 02:48:50|692.5|675.4|693.84|676.74|693.84|676.74|692.5|675.4|19
1652928540000|2022-05-19 02:49:00|693.87|676.77|692.96|675.86|694.03|676.93|692.88|675.78|17
1652928550000|2022-05-19 02:49:10|692.95|675.85|693.04|675.94|693.16|676.06|692.95|675.85|17
1652928560000|2022-05-19 02:49:20|693.01|675.91|692.98|675.88|693.02|675.92|692.92|675.82|7
1652928570000|2022-05-19 02:49:30|692.91|675.81|692.8|675.7|692.96|675.86|692.15|675.05|15
1652928580000|2022-05-19 02:49:40|692.65|675.55|692.75|675.65|692.8|675.7|692.16|675.06|19
1652928590000|2022-05-19 02:49:50|692.55|675.45|692.13|675.03|692.55|675.45|692.13|675.03|6
1652928600000|2022-05-19 02:50:00|692.1|675|692.01|674.91|692.1|675|691.85|674.75|9
1652928610000|2022-05-19 02:50:10|692.17|675.07|692.84|675.74|692.85|675.75|692.17|675.07|9
1652928620000|2022-05-19 02:50:20|692.8|675.7|693.81|676.71|693.81|676.71|692.8|675.7|14
1652928630000|2022-05-19 02:50:30|693.85|676.75|694.76|677.66|694.76|677.66|693.85|676.75|13
1652928640000|2022-05-19 02:50:40|694.82|677.72|693.88|676.78|694.82|677.72|693.87|676.77|11
1652928650000|2022-05-19 02:50:50|693.98|676.88|693.76|676.66|694.06|676.96|693.46|676.36|19
1652928660000|2022-05-19 02:51:00|693.86|676.76|693.91|676.81|693.91|676.81|693.5|676.4|22
1652928670000|2022-05-19 02:51:10|694.01|676.91|695.61|678.51|697.05|679.95|694.01|676.91|28
1652928680000|2022-05-19 02:51:20|695.46|678.36|694.17|677.07|695.5|678.4|694.17|677.07|14
1652928690000|2022-05-19 02:51:30|694.8|677.7|694.23|677.13|694.8|677.7|694.15|677.05|13
1652928700000|2022-05-19 02:51:40|694.22|677.12|694.26|677.16|694.72|677.62|694.22|677.12|11
1652928710000|2022-05-19 02:51:50|694.23|677.13|694.23|677.13|694.23|677.13|694.23|677.13|1
1652928720000|2022-05-19 02:52:00|694.43|677.33|694.76|677.66|694.91|677.81|694.26|677.16|13
1652928730000|2022-05-19 02:52:10|694.72|677.62|694.76|677.66|694.76|677.66|694.06|676.96|13
1652928740000|2022-05-19 02:52:20|695.04|677.94|693.87|676.77|695.08|677.98|693.87|676.77|13
1652928750000|2022-05-19 02:52:30|693.94|676.84|693.8|676.7|694.02|676.92|693.78|676.68|7
1652928760000|2022-05-19 02:52:40|693.85|676.75|693.84|676.74|693.95|676.85|693.74|676.64|18
1652928770000|2022-05-19 02:52:50|693.83|676.73|694.95|677.85|695|677.9|693.48|676.38|17
1652928780000|2022-05-19 02:53:00|694.56|677.46|693.18|676.08|694.56|677.46|693.18|676.08|19
1652928790000|2022-05-19 02:53:10|693.14|676.04|692.85|675.75|693.47|676.37|692.85|675.75|14
1652928800000|2022-05-19 02:53:20|693.2|676.1|692.82|675.72|693.2|676.1|692.82|675.72|10
1652928810000|2022-05-19 02:53:30|692.77|675.67|692.71|675.61|692.77|675.67|692.71|675.61|3
1652928820000|2022-05-19 02:53:40|692.88|675.78|693.07|675.97|693.07|675.97|692.88|675.78|5
1652928830000|2022-05-19 02:53:50|693.14|676.04|692.7|675.6|693.17|676.07|692.7|675.6|12
1652928850000|2022-05-19 02:54:10|692.77|675.67|693.09|675.99|693.41|676.31|692.77|675.67|9
1652928860000|2022-05-19 02:54:20|693.13|676.03|692.89|675.79|693.75|676.65|692.89|675.79|14
1652928870000|2022-05-19 02:54:30|692.99|675.89|693.07|675.97|693.09|675.99|692.99|675.89|9
1652928880000|2022-05-19 02:54:40|692.97|675.87|692.52|675.42|692.97|675.87|692.52|675.42|16
1652928890000|2022-05-19 02:54:50|692.57|675.47|692.03|674.93|692.92|675.82|692.03|674.93|17
1652928900000|2022-05-19 02:55:00|692.01|674.91|692.32|675.22|692.71|675.61|691.8|674.7|19
1652928910000|2022-05-19 02:55:10|692.3|675.2|693.11|676.01|693.11|676.01|692.3|675.2|15
1652928920000|2022-05-19 02:55:20|693.19|676.09|693.15|676.05|693.9|676.8|693.12|676.02|17
1652928930000|2022-05-19 02:55:30|693.17|676.07|693.83|676.73|693.83|676.73|693.17|676.07|14
1652928940000|2022-05-19 02:55:40|693.71|676.61|693.69|676.59|693.84|676.74|693.1|676|19
1652928950000|2022-05-19 02:55:50|693.83|676.73|693.79|676.69|693.91|676.81|693.77|676.67|10
1652928960000|2022-05-19 02:56:00|693.84|676.74|693.86|676.76|693.87|676.77|693.83|676.73|5
1652928970000|2022-05-19 02:56:10|693.87|676.77|694.08|676.98|694.08|676.98|693.87|676.77|3
1652928980000|2022-05-19 02:56:20|694.1|677|693.11|676.01|694.14|677.04|693.09|675.99|17
1652928990000|2022-05-19 02:56:30|693.12|676.02|693.09|675.99|693.68|676.58|693.09|675.99|9
1652929000000|2022-05-19 02:56:40|693.06|675.96|692.43|675.33|693.08|675.98|692.43|675.33|15
1652929010000|2022-05-19 02:56:50|692.24|675.14|692.97|675.87|692.97|675.87|692.2|675.1|21
1652929020000|2022-05-19 02:57:00|693.41|676.31|694.82|677.72|694.82|677.72|693.41|676.31|12
1652929030000|2022-05-19 02:57:10|694.65|677.55|694.76|677.66|694.76|677.66|694.11|677.01|18
1652929040000|2022-05-19 02:57:20|694.82|677.72|694.26|677.16|694.92|677.82|694.12|677.02|13
1652929050000|2022-05-19 02:57:30|694.54|677.44|694.84|677.74|694.84|677.74|694.12|677.02|8
1652929060000|2022-05-19 02:57:40|694.93|677.83|695.36|678.26|695.55|678.45|694.93|677.83|17
1652929070000|2022-05-19 02:57:50|695.38|678.28|694.87|677.77|695.38|678.28|694.84|677.74|13
1652929080000|2022-05-19 02:58:00|694.97|677.87|694.82|677.72|694.97|677.87|694.82|677.72|3
1652929090000|2022-05-19 02:58:10|694.81|677.71|694.89|677.79|694.95|677.85|694.81|677.71|11
1652929100000|2022-05-19 02:58:20|694.9|677.8|695.1|678|695.1|678|694.9|677.8|8
1652929110000|2022-05-19 02:58:30|695.02|677.92|695.33|678.23|695.81|678.71|695.02|677.92|15
1652929120000|2022-05-19 02:58:40|695.64|678.54|696.77|679.67|696.77|679.67|695.64|678.54|9
1652929130000|2022-05-19 02:58:50|696.76|679.66|696.97|679.87|697.56|680.46|696.76|679.66|19
1652929140000|2022-05-19 02:59:00|697|679.9|696.98|679.88|697.05|679.95|696.97|679.87|12
1652929150000|2022-05-19 02:59:10|696.99|679.89|696.15|679.05|696.99|679.89|696.15|679.05|8
1652929160000|2022-05-19 02:59:20|696.13|679.03|695.97|678.87|696.13|679.03|695.97|678.87|4
1652929170000|2022-05-19 02:59:30|696|678.9|696.86|679.76|696.86|679.76|696|678.9|8
1652929180000|2022-05-19 02:59:40|696.65|679.55|697.36|680.26|697.36|680.26|696.65|679.55|7
1652929190000|2022-05-19 02:59:50|696.86|679.76|696.72|679.62|697.36|680.26|696.72|679.62|12
1652929200000|2022-05-19 03:00:00|696.7|679.6|696.43|679.33|696.7|679.6|696.43|679.33|7
1652929210000|2022-05-19 03:00:10|696.45|679.35|696.72|679.62|697.25|680.15|696.44|679.34|8
1652929220000|2022-05-19 03:00:20|696.8|679.7|696.54|679.44|696.8|679.7|696.54|679.44|6
1652929230000|2022-05-19 03:00:30|696.28|679.18|696.44|679.34|696.54|679.44|696.19|679.09|6
1652929240000|2022-05-19 03:00:40|696.33|679.23|696.44|679.34|696.51|679.41|696.2|679.1|9
1652929250000|2022-05-19 03:00:50|696.32|679.22|696.44|679.34|696.58|679.48|695.93|678.83|19
1652929260000|2022-05-19 03:01:00|696.33|679.23|697.06|679.96|697.06|679.96|696.13|679.03|14
1652929270000|2022-05-19 03:01:10|696.91|679.81|697.08|679.98|697.08|679.98|696.51|679.41|14
1652929280000|2022-05-19 03:01:20|697.11|680.01|697.01|679.91|697.17|680.07|696.6|679.5|18
1652929290000|2022-05-19 03:01:30|697.03|679.93|697.07|679.97|697.07|679.97|696.76|679.66|14
1652929300000|2022-05-19 03:01:40|697.13|680.03|697.05|679.95|697.16|680.06|697.02|679.92|4
1652929310000|2022-05-19 03:01:50|696.75|679.65|696.28|679.18|696.75|679.65|696.11|679.01|10
1652929320000|2022-05-19 03:02:00|696.29|679.19|695.89|678.79|696.29|679.19|695.7|678.6|13
1652929330000|2022-05-19 03:02:10|695.86|678.76|695.21|678.11|695.86|678.76|695.13|678.03|20
1652929340000|2022-05-19 03:02:20|695.22|678.12|695.2|678.1|695.59|678.49|695.19|678.09|9
1652929350000|2022-05-19 03:02:30|695.19|678.09|695|677.9|695.19|678.09|695|677.9|10
1652929360000|2022-05-19 03:02:40|695.09|677.99|694.8|677.7|695.09|677.99|694.3|677.2|16
1652929370000|2022-05-19 03:02:50|694.86|677.76|695.88|678.78|695.88|678.78|694.86|677.76|13
1652929380000|2022-05-19 03:03:00|695.86|678.76|695.24|678.14|695.86|678.76|695.15|678.05|19
1652929390000|2022-05-19 03:03:10|695.38|678.28|695.09|677.99|695.79|678.69|694.99|677.89|16
1652929400000|2022-05-19 03:03:20|695.06|677.96|695.18|678.08|695.18|678.08|695.06|677.96|3
1652929410000|2022-05-19 03:03:30|695.05|677.95|695.12|678.02|695.14|678.04|694.87|677.77|11
1652929420000|2022-05-19 03:03:40|695.19|678.09|695.13|678.03|695.19|678.09|695.07|677.97|3
1652929430000|2022-05-19 03:03:50|695.03|677.93|694.85|677.75|695.06|677.96|694.16|677.06|15
1652929440000|2022-05-19 03:04:00|694.83|677.73|694.93|677.83|694.93|677.83|694.19|677.09|17
1652929450000|2022-05-19 03:04:10|695|677.9|695.82|678.72|695.95|678.85|695|677.9|15
1652929460000|2022-05-19 03:04:20|695.81|678.71|696.2|679.1|696.9|679.8|695.81|678.71|12
1652929470000|2022-05-19 03:04:30|696.18|679.08|696.18|679.08|696.22|679.12|696.12|679.02|9
1652929480000|2022-05-19 03:04:40|696.04|678.94|696.16|679.06|696.19|679.09|696.04|678.94|5
1652929490000|2022-05-19 03:04:50|696.19|679.09|696.98|679.88|696.98|679.88|696.19|679.09|12
1652929500000|2022-05-19 03:05:00|696.99|679.89|696.94|679.84|697.77|680.67|696.94|679.84|11
1652929510000|2022-05-19 03:05:10|696.91|679.81|696.82|679.72|697.03|679.93|696.48|679.38|11
1652929520000|2022-05-19 03:05:20|696.79|679.69|696.83|679.73|696.83|679.73|696.79|679.69|2
1652929530000|2022-05-19 03:05:30|696.96|679.86|697|679.9|697|679.9|696.81|679.71|11
1652929540000|2022-05-19 03:05:40|696.97|679.87|697.77|680.67|697.77|680.67|696.95|679.85|7
1652929550000|2022-05-19 03:05:50|697.75|680.65|697.77|680.67|697.78|680.68|697.05|679.95|9
1652929560000|2022-05-19 03:06:00|697.78|680.68|698.27|681.17|698.27|681.17|697.78|680.68|8
1652929570000|2022-05-19 03:06:10|698.73|681.63|699.37|682.27|699.37|682.27|698.28|681.18|18
1652929580000|2022-05-19 03:06:20|699.02|681.92|700.08|682.98|700.15|683.05|699.02|681.92|19
1652929590000|2022-05-19 03:06:30|700.1|683|701.66|684.56|701.66|684.56|700.1|683|15
1652929600000|2022-05-19 03:06:40|701.62|684.52|700.99|683.89|701.62|684.52|700.99|683.89|9
1652929610000|2022-05-19 03:06:50|700.95|683.85|701.14|684.04|701.14|684.04|700.21|683.11|25
1652929620000|2022-05-19 03:07:00|701.16|684.06|700.01|682.91|701.16|684.06|699.98|682.88|23
1652929630000|2022-05-19 03:07:10|699.98|682.88|701.3|684.2|701.66|684.56|699.98|682.88|19
1652929640000|2022-05-19 03:07:20|701.05|683.95|701.05|683.95|701.41|684.31|700.9|683.8|8
1652929650000|2022-05-19 03:07:30|701.03|683.93|700.97|683.87|701.03|683.93|700.89|683.79|9
1652929660000|2022-05-19 03:07:40|700.96|683.86|700.85|683.75|701.04|683.94|700.85|683.75|13
1652929670000|2022-05-19 03:07:50|700.84|683.74|699.51|682.41|700.87|683.77|699|681.9|15
1652929680000|2022-05-19 03:08:00|699.67|682.57|698.02|680.92|699.81|682.71|698.01|680.91|16
1652929690000|2022-05-19 03:08:10|698.03|680.93|698.77|681.67|698.82|681.72|698.03|680.93|16
1652929700000|2022-05-19 03:08:20|698.93|681.83|698.06|680.96|698.93|681.83|697.88|680.78|14
1652929710000|2022-05-19 03:08:30|698.08|680.98|698.01|680.91|698.09|680.99|698.01|680.91|7
1652929720000|2022-05-19 03:08:40|697.98|680.88|698.21|681.11|698.43|681.33|697.9|680.8|19
1652929730000|2022-05-19 03:08:50|698.2|681.1|698.93|681.83|698.93|681.83|698.11|681.01|18
1652929740000|2022-05-19 03:09:00|698.91|681.81|699.87|682.77|699.88|682.78|698.87|681.77|13
1652929750000|2022-05-19 03:09:10|699.79|682.69|698.8|681.7|699.79|682.69|698.8|681.7|17
1652929760000|2022-05-19 03:09:20|698.79|681.69|698.83|681.73|698.87|681.77|698.16|681.06|26
1652929770000|2022-05-19 03:09:30|698.55|681.45|698.88|681.78|698.89|681.79|698.3|681.2|9
1652929780000|2022-05-19 03:09:40|698.87|681.77|699.04|681.94|699.05|681.95|698.86|681.76|12
1652929790000|2022-05-19 03:09:50|699.07|681.97|698.94|681.84|699.17|682.07|698.94|681.84|7
1652929800000|2022-05-19 03:10:00|699.06|681.96|698.08|680.98|699.12|682.02|698.05|680.95|13
1652929810000|2022-05-19 03:10:10|698.11|681.01|698.11|681.01|698.55|681.45|698.05|680.95|19
1652929820000|2022-05-19 03:10:20|698.13|681.03|698.72|681.62|698.72|681.62|698.13|681.03|14
1652929830000|2022-05-19 03:10:30|698.8|681.7|698.61|681.51|698.8|681.7|698.59|681.49|8
1652929840000|2022-05-19 03:10:40|698.59|681.49|698.73|681.63|698.84|681.74|698.57|681.47|11
1652929850000|2022-05-19 03:10:50|698.68|681.58|699.92|682.82|699.93|682.83|698.68|681.58|14
1652929860000|2022-05-19 03:11:00|699.9|682.8|700|682.9|700.03|682.93|699.21|682.11|20
1652929870000|2022-05-19 03:11:10|699.98|682.88|700.06|682.96|700.06|682.96|699.95|682.85|5
1652929880000|2022-05-19 03:11:20|700.17|683.07|700.05|682.95|700.17|683.07|700.05|682.95|6
1652929890000|2022-05-19 03:11:30|700.03|682.93|700.02|682.92|700.03|682.93|700.02|682.92|2
1652929900000|2022-05-19 03:11:40|700.1|683|700.17|683.07|700.17|683.07|700.07|682.97|7
1652929910000|2022-05-19 03:11:50|700.18|683.08|700.19|683.09|700.26|683.16|700.14|683.04|10
1652929920000|2022-05-19 03:12:00|700.2|683.1|700.97|683.87|700.99|683.89|700.2|683.1|8
1652929930000|2022-05-19 03:12:10|700.96|683.86|700.96|683.86|700.96|683.86|700.48|683.38|7
1652929940000|2022-05-19 03:12:20|700.56|683.46|699.14|682.04|700.84|683.74|699.05|681.95|23
1652929950000|2022-05-19 03:12:30|698.95|681.85|698.06|680.96|698.95|681.85|698.05|680.95|24
1652929960000|2022-05-19 03:12:40|698.05|680.95|697.5|680.4|698.05|680.95|697.5|680.4|20
1652929970000|2022-05-19 03:12:50|697.48|680.38|697.25|680.15|697.48|680.38|697.25|680.15|9
1652929980000|2022-05-19 03:13:00|697.57|680.47|697.66|680.56|698.16|681.06|697.57|680.47|5
1652929990000|2022-05-19 03:13:10|698.16|681.06|698.55|681.45|698.6|681.5|698.16|681.06|8
1652930000000|2022-05-19 03:13:20|698.54|681.44|697.54|680.44|698.54|681.44|697.54|680.44|18
1652930010000|2022-05-19 03:13:30|697.48|680.38|697.39|680.29|697.48|680.38|697.39|680.29|4
1652930020000|2022-05-19 03:13:40|697.33|680.23|697.29|680.19|697.48|680.38|697.29|680.19|6
1652930030000|2022-05-19 03:13:50|697.48|680.38|697.26|680.16|697.48|680.38|697.26|680.16|10
1652930050000|2022-05-19 03:14:10|697.17|680.07|696.77|679.67|697.25|680.15|696.59|679.49|16
1652930060000|2022-05-19 03:14:20|696.7|679.6|696.44|679.34|696.7|679.6|696.44|679.34|13
1652930070000|2022-05-19 03:14:30|696.43|679.33|696.42|679.32|696.43|679.33|696.42|679.32|2
1652930090000|2022-05-19 03:14:50|696.4|679.3|696.64|679.54|696.64|679.54|696.02|678.92|6
1652930100000|2022-05-19 03:15:00|696.91|679.81|696.79|679.69|697.39|680.29|696.79|679.69|14
1652930110000|2022-05-19 03:15:10|696.78|679.68|696.03|678.93|697.26|680.16|696.03|678.93|16
1652930120000|2022-05-19 03:15:20|696.02|678.92|695.62|678.52|696.02|678.92|695.62|678.52|11
1652930130000|2022-05-19 03:15:30|695.58|678.48|695.48|678.38|695.58|678.48|695.48|678.38|7
1652930140000|2022-05-19 03:15:40|695.1|678|694.99|677.89|695.1|678|694.99|677.89|3
1652930150000|2022-05-19 03:15:50|695.29|678.19|695.29|678.19|695.29|678.19|695.29|678.19|1
1652930160000|2022-05-19 03:16:00|695.42|678.32|695.73|678.63|695.91|678.81|695.42|678.32|10
1652930190000|2022-05-19 03:16:30|695.78|678.68|696.22|679.12|696.22|679.12|695.78|678.68|5
1652930200000|2022-05-19 03:16:40|696.43|679.33|695.72|678.62|696.43|679.33|695.72|678.62|8
1652930210000|2022-05-19 03:16:50|695.7|678.6|695.58|678.48|695.7|678.6|695.58|678.48|5
1652930220000|2022-05-19 03:17:00|695.52|678.42|695.71|678.61|695.72|678.62|695.5|678.4|7
1652930230000|2022-05-19 03:17:10|695.7|678.6|696.36|679.26|696.36|679.26|695.7|678.6|9
1652930240000|2022-05-19 03:17:20|696.5|679.4|696.85|679.75|696.85|679.75|696.5|679.4|18
1652930250000|2022-05-19 03:17:30|696.79|679.69|696.75|679.65|696.79|679.69|696.75|679.65|7
1652930260000|2022-05-19 03:17:40|696.74|679.64|696.53|679.43|696.77|679.67|696.53|679.43|7
1652930270000|2022-05-19 03:17:50|696.08|678.98|695.09|677.99|696.08|678.98|695.09|677.99|24
1652930280000|2022-05-19 03:18:00|695.47|678.37|696.14|679.04|696.14|679.04|695.47|678.37|18
1652930290000|2022-05-19 03:18:10|696.17|679.07|696.12|679.02|696.8|679.7|696.12|679.02|20
1652930300000|2022-05-19 03:18:20|696.1|679|696.06|678.96|696.1|679|695.96|678.86|12
1652930310000|2022-05-19 03:18:30|696.15|679.05|696.72|679.62|696.75|679.65|696.04|678.94|9
1652930320000|2022-05-19 03:18:40|696.7|679.6|696.25|679.15|696.7|679.6|696.11|679.01|13
1652930330000|2022-05-19 03:18:50|696.13|679.03|696.06|678.96|696.14|679.04|696.06|678.96|6
1652930340000|2022-05-19 03:19:00|696.02|678.92|695.95|678.85|696.02|678.92|695.95|678.85|2
1652930350000|2022-05-19 03:19:10|695.9|678.8|695.33|678.23|695.9|678.8|695.26|678.16|17
1652930360000|2022-05-19 03:19:20|695.27|678.17|694.93|677.83|695.27|678.17|694.93|677.83|15
1652930370000|2022-05-19 03:19:30|694.91|677.81|695.31|678.21|695.32|678.22|694.91|677.81|5
1652930380000|2022-05-19 03:19:40|695.29|678.19|695.23|678.13|695.29|678.19|695.1|678|4
1652930390000|2022-05-19 03:19:50|695.31|678.21|695.08|677.98|695.86|678.76|695.07|677.97|16
1652930400000|2022-05-19 03:20:00|695.23|678.13|695.75|678.65|695.86|678.76|695.23|678.13|8
1652930410000|2022-05-19 03:20:10|695.73|678.63|695.68|678.58|695.73|678.63|695.55|678.45|3
1652930420000|2022-05-19 03:20:20|695.73|678.63|695.93|678.83|695.93|678.83|695.73|678.63|6
1652930430000|2022-05-19 03:20:30|695.96|678.86|695.95|678.85|696.01|678.91|695.93|678.83|7
1652930440000|2022-05-19 03:20:40|695.98|678.88|695.96|678.86|696.03|678.93|695.94|678.84|9
1652930450000|2022-05-19 03:20:50|695.94|678.84|695.85|678.75|695.99|678.89|695.7|678.6|8
1652930460000|2022-05-19 03:21:00|695.88|678.78|696.74|679.64|696.74|679.64|695.88|678.78|12
1652930470000|2022-05-19 03:21:10|696.76|679.66|696.76|679.66|696.76|679.66|696.76|679.66|1
1652930480000|2022-05-19 03:21:20|696.78|679.68|696.78|679.68|696.84|679.74|696.78|679.68|9
1652930490000|2022-05-19 03:21:30|696.79|679.69|696.71|679.61|696.79|679.69|696.31|679.21|11
1652930500000|2022-05-19 03:21:40|696.72|679.62|696.55|679.45|696.74|679.64|696.41|679.31|5
1652930510000|2022-05-19 03:21:50|696.65|679.55|696.71|679.61|696.71|679.61|696.65|679.55|6
1652930520000|2022-05-19 03:22:00|696.7|679.6|696.45|679.35|696.7|679.6|696.45|679.35|3
1652930530000|2022-05-19 03:22:10|696.43|679.33|696.41|679.31|696.56|679.46|696.07|678.97|15
1652930540000|2022-05-19 03:22:20|696.7|679.6|696.71|679.61|696.71|679.61|696.7|679.6|2
1652930550000|2022-05-19 03:22:30|696.73|679.63|697.82|680.72|697.91|680.81|696.73|679.63|8
1652930560000|2022-05-19 03:22:40|697.8|680.7|697.17|680.07|697.8|680.7|697.17|680.07|4
1652930570000|2022-05-19 03:22:50|697.26|680.16|697.21|680.11|697.26|680.16|697.21|680.11|2
1652930580000|2022-05-19 03:23:00|697.26|680.16|697.17|680.07|697.86|680.76|697.17|680.07|10
1652930590000|2022-05-19 03:23:10|697.15|680.05|697.19|680.09|697.76|680.66|697.12|680.02|13
1652930600000|2022-05-19 03:23:20|697.22|680.12|697.31|680.21|697.84|680.74|697.22|680.12|20
1652930610000|2022-05-19 03:23:30|697.48|680.38|697.35|680.25|697.69|680.59|697.35|680.25|7
1652930620000|2022-05-19 03:23:40|697.36|680.26|697.44|680.34|697.56|680.46|697.36|680.26|5
1652930630000|2022-05-19 03:23:50|697.38|680.28|697.25|680.15|697.38|680.28|697.24|680.14|3
1652930640000|2022-05-19 03:24:00|697.24|680.14|697.21|680.11|697.24|680.14|697.15|680.05|4
1652930650000|2022-05-19 03:24:10|697.23|680.13|697.97|680.87|697.97|680.87|697.23|680.13|19
1652930660000|2022-05-19 03:24:20|697.96|680.86|698.09|680.99|698.15|681.05|697.96|680.86|9
1652930670000|2022-05-19 03:24:30|698.08|680.98|698.21|681.11|698.25|681.15|698.03|680.93|14
1652930680000|2022-05-19 03:24:40|698.23|681.13|698.99|681.89|699.06|681.96|698.23|681.13|20
1652930690000|2022-05-19 03:24:50|698.79|681.69|698.41|681.31|698.79|681.69|698.39|681.29|5
1652930700000|2022-05-19 03:25:00|698.42|681.32|698.07|680.97|698.66|681.56|698.05|680.95|10
1652930710000|2022-05-19 03:25:10|698.23|681.13|698.36|681.26|698.36|681.26|698.23|681.13|3
1652930720000|2022-05-19 03:25:20|698.37|681.27|698.29|681.19|698.37|681.27|698.29|681.19|4
1652930730000|2022-05-19 03:25:30|698.34|681.24|698.37|681.27|698.37|681.27|698.34|681.24|2
1652930740000|2022-05-19 03:25:40|698.34|681.24|698.35|681.25|698.35|681.25|698.28|681.18|3
1652930750000|2022-05-19 03:25:50|698.34|681.24|698.36|681.26|698.37|681.27|698.29|681.19|7
1652930760000|2022-05-19 03:26:00|698.34|681.24|698.31|681.21|698.37|681.27|698.26|681.16|6
1652930770000|2022-05-19 03:26:10|698.3|681.2|697.38|680.28|698.3|681.2|697.22|680.12|9
1652930780000|2022-05-19 03:26:20|697.43|680.33|698|680.9|698.06|680.96|697.43|680.33|18
1652930790000|2022-05-19 03:26:30|697.97|680.87|697.67|680.57|698|680.9|697.67|680.57|9
1652930800000|2022-05-19 03:26:40|697.68|680.58|697.55|680.45|697.68|680.58|697.53|680.43|10
1652930810000|2022-05-19 03:26:50|697.62|680.52|697.51|680.41|697.89|680.79|697.48|680.38|12
1652930820000|2022-05-19 03:27:00|697.53|680.43|697.96|680.86|697.99|680.89|697.53|680.43|10
1652930830000|2022-05-19 03:27:10|697.94|680.84|697.81|680.71|697.94|680.84|697.81|680.71|4
1652930840000|2022-05-19 03:27:20|697.23|680.13|697.28|680.18|697.38|680.28|697.23|680.13|8
1652930850000|2022-05-19 03:27:30|697.32|680.22|697.32|680.22|697.32|680.22|697.32|680.22|1
1652930860000|2022-05-19 03:27:40|697.3|680.2|697.32|680.22|697.32|680.22|697.3|680.2|2
1652930870000|2022-05-19 03:27:50|697.31|680.21|697.19|680.09|697.31|680.21|697.19|680.09|3
1652930880000|2022-05-19 03:28:00|697.1|680|697.16|680.06|697.21|680.11|696.92|679.82|17
1652930890000|2022-05-19 03:28:10|697.25|680.15|697.98|680.88|698.01|680.91|697.2|680.1|15
1652930900000|2022-05-19 03:28:20|698.01|680.91|697.44|680.34|698.01|680.91|697.32|680.22|15
1652930910000|2022-05-19 03:28:30|697.6|680.5|697.4|680.3|697.7|680.6|697.32|680.22|6
1652930920000|2022-05-19 03:28:40|697.61|680.51|698.02|680.92|698.02|680.92|697.61|680.51|8
1652930930000|2022-05-19 03:28:50|698.05|680.95|698.93|681.83|698.95|681.85|698.05|680.95|9
1652930940000|2022-05-19 03:29:00|699|681.9|698.97|681.87|699.05|681.95|698.97|681.87|7
1652930950000|2022-05-19 03:29:10|698.96|681.86|698.72|681.62|698.98|681.88|698.72|681.62|16
1652930960000|2022-05-19 03:29:20|698.64|681.54|698.18|681.08|698.64|681.54|698.1|681|10
1652930970000|2022-05-19 03:29:30|698.2|681.1|698.31|681.21|698.31|681.21|698.2|681.1|5
1652930980000|2022-05-19 03:29:40|698.29|681.19|698.24|681.14|698.29|681.19|697.95|680.85|10
1652930990000|2022-05-19 03:29:50|698.1|681|698.06|680.96|698.24|681.14|698.03|680.93|8
1652931000000|2022-05-19 03:30:00|698.17|681.07|698.05|680.95|698.27|681.17|698.05|680.95|7
1652931010000|2022-05-19 03:30:10|698.01|680.91|697.23|680.13|698.01|680.91|697.23|680.13|7
1652931020000|2022-05-19 03:30:20|697.21|680.11|697.4|680.3|697.52|680.42|697.12|680.02|11
1652931030000|2022-05-19 03:30:30|697.37|680.27|697.73|680.63|697.99|680.89|697.37|680.27|12
1652931040000|2022-05-19 03:30:40|697.72|680.62|697.09|679.99|697.72|680.62|697.09|679.99|12
1652931050000|2022-05-19 03:30:50|697.07|679.97|697.38|680.28|697.38|680.28|697.07|679.97|12
1652931060000|2022-05-19 03:31:00|697.37|680.27|697.77|680.67|697.81|680.71|697.35|680.25|13
1652931070000|2022-05-19 03:31:10|697.75|680.65|697.74|680.64|697.75|680.65|697.74|680.64|2
1652931080000|2022-05-19 03:31:20|697.91|680.81|698.13|681.03|698.13|681.03|697.91|680.81|11
1652931090000|2022-05-19 03:31:30|698.16|681.06|698.97|681.87|698.97|681.87|698.16|681.06|12
1652931100000|2022-05-19 03:31:40|698.92|681.82|698.94|681.84|698.98|681.88|698.88|681.78|12
1652931110000|2022-05-19 03:31:50|698.75|681.65|698.28|681.18|698.75|681.65|698.18|681.08|10
1652931120000|2022-05-19 03:32:00|698.3|681.2|698.78|681.68|698.78|681.68|698.27|681.17|12
1652931130000|2022-05-19 03:32:10|698.77|681.67|698.54|681.44|698.77|681.67|698.54|681.44|2
1652931140000|2022-05-19 03:32:20|698.6|681.5|698.16|681.06|698.6|681.5|698.16|681.06|7
1652931150000|2022-05-19 03:32:30|698.24|681.14|698.72|681.62|698.73|681.63|698.23|681.13|12
1652931160000|2022-05-19 03:32:40|698.73|681.63|698.38|681.28|698.74|681.64|698.19|681.09|13
1652931170000|2022-05-19 03:32:50|698.37|681.27|698.12|681.02|698.37|681.27|698.1|681|8
1652931180000|2022-05-19 03:33:00|698.07|680.97|698.26|681.16|698.28|681.18|698.06|680.96|5
1652931190000|2022-05-19 03:33:10|698.24|681.14|698.35|681.25|698.69|681.59|698.24|681.14|7
1652931200000|2022-05-19 03:33:20|698.34|681.24|697.95|680.85|698.34|681.24|697.95|680.85|14
1652931210000|2022-05-19 03:33:30|698.01|680.91|697.82|680.72|698.06|680.96|697.75|680.65|11
1652931220000|2022-05-19 03:33:40|697.81|680.71|697.26|680.16|697.81|680.71|697.24|680.14|22
1652931230000|2022-05-19 03:33:50|697.24|680.14|697.49|680.39|697.49|680.39|697.24|680.14|4
1652931240000|2022-05-19 03:34:00|697.3|680.2|697.53|680.43|697.6|680.5|697.3|680.2|13
1652931250000|2022-05-19 03:34:10|697.49|680.39|697.49|680.39|697.49|680.39|697.35|680.25|4
1652931260000|2022-05-19 03:34:20|697.54|680.44|697.49|680.39|697.9|680.8|697.43|680.33|18
1652931270000|2022-05-19 03:34:30|697.51|680.41|697.88|680.78|698.02|680.92|697.49|680.39|17
1652931280000|2022-05-19 03:34:40|697.87|680.77|697.84|680.74|697.87|680.77|697.84|680.74|7
1652931290000|2022-05-19 03:34:50|697.57|680.47|697.49|680.39|697.61|680.51|697.23|680.13|13
1652931300000|2022-05-19 03:35:00|697.53|680.43|697.29|680.19|697.84|680.74|697.29|680.19|8
1652931320000|2022-05-19 03:35:20|697.49|680.39|697.76|680.66|697.77|680.67|697.49|680.39|5
1652931330000|2022-05-19 03:35:30|697.89|680.79|698.77|681.67|698.77|681.67|697.89|680.79|10
1652931340000|2022-05-19 03:35:40|698.81|681.71|698.77|681.67|698.81|681.71|698.37|681.27|9
1652931350000|2022-05-19 03:35:50|698.75|681.65|698.82|681.72|698.82|681.72|698.75|681.65|4
1652931360000|2022-05-19 03:36:00|698.8|681.7|698.89|681.79|698.89|681.79|698.8|681.7|4
1652931370000|2022-05-19 03:36:10|698.91|681.81|698.85|681.75|698.92|681.82|698.85|681.75|4
1652931380000|2022-05-19 03:36:20|698.86|681.76|698.29|681.19|698.86|681.76|698.12|681.02|12
1652931390000|2022-05-19 03:36:30|698.21|681.11|698.21|681.11|698.27|681.17|698.18|681.08|8
1652931400000|2022-05-19 03:36:40|698.17|681.07|697.93|680.83|698.17|681.07|697.93|680.83|9
1652931410000|2022-05-19 03:36:50|698.1|681|698.1|681|698.1|681|698.1|681|1
1652931420000|2022-05-19 03:37:00|698.24|681.14|698.22|681.12|698.24|681.14|698.22|681.12|2
1652931440000|2022-05-19 03:37:20|698.24|681.14|698.75|681.65|698.77|681.67|698.24|681.14|5
1652931450000|2022-05-19 03:37:30|698.74|681.64|698.98|681.88|698.98|681.88|698.54|681.44|9
1652931460000|2022-05-19 03:37:40|699.03|681.93|699.27|682.17|699.33|682.23|699.03|681.93|15
1652931470000|2022-05-19 03:37:50|699.39|682.29|699.46|682.36|699.46|682.36|699.26|682.16|12
1652931480000|2022-05-19 03:38:00|699.33|682.23|698.91|681.81|699.33|682.23|698.91|681.81|9
1652931490000|2022-05-19 03:38:10|698.62|681.52|698.52|681.42|698.81|681.71|698.48|681.38|13
1652931500000|2022-05-19 03:38:20|698.48|681.38|698.83|681.73|698.91|681.81|698.14|681.04|19
1652931510000|2022-05-19 03:38:30|698.85|681.75|699.16|682.06|699.16|682.06|698.85|681.75|8
1652931520000|2022-05-19 03:38:40|699.17|682.07|699.08|681.98|699.17|682.07|699.08|681.98|13
1652931530000|2022-05-19 03:38:50|699.09|681.99|699.14|682.04|699.14|682.04|699.08|681.98|7
1652931540000|2022-05-19 03:39:00|699.13|682.03|699.07|681.97|699.13|682.03|699.07|681.97|6
1652931550000|2022-05-19 03:39:10|699.05|681.95|698.89|681.79|699.05|681.95|698.55|681.45|11
1652931560000|2022-05-19 03:39:20|698.87|681.77|698.86|681.76|698.87|681.77|698.86|681.76|2
1652931570000|2022-05-19 03:39:30|698.79|681.69|698.78|681.68|698.79|681.69|698.78|681.68|2
1652931580000|2022-05-19 03:39:40|698.39|681.29|698.85|681.75|698.85|681.75|698.14|681.04|7
1652931590000|2022-05-19 03:39:50|698.86|681.76|699.14|682.04|699.14|682.04|698.86|681.76|6
1652931600000|2022-05-19 03:40:00|699.09|681.99|699.05|681.95|699.28|682.18|699.05|681.95|10
1652931610000|2022-05-19 03:40:10|698.98|681.88|698.91|681.81|698.98|681.88|698.83|681.73|9
1652931630000|2022-05-19 03:40:30|698.93|681.83|699.08|681.98|699.08|681.98|698.93|681.83|9
1652931640000|2022-05-19 03:40:40|699.07|681.97|699.09|681.99|699.12|682.02|699.05|681.95|8
1652931650000|2022-05-19 03:40:50|699.12|682.02|699.23|682.13|699.23|682.13|699.12|682.02|4
1652931660000|2022-05-19 03:41:00|699.52|682.42|700.22|683.12|700.22|683.12|699.52|682.42|15
1652931670000|2022-05-19 03:41:10|700.2|683.1|700.86|683.76|700.94|683.84|700.2|683.1|12
1652931680000|2022-05-19 03:41:20|700.79|683.69|700.31|683.21|700.79|683.69|700.31|683.21|15
1652931690000|2022-05-19 03:41:30|700.3|683.2|700.08|682.98|700.3|683.2|700.08|682.98|14
1652931700000|2022-05-19 03:41:40|700.11|683.01|699.33|682.23|700.21|683.11|699.27|682.17|19
1652931710000|2022-05-19 03:41:50|699.34|682.24|699.34|682.24|699.34|682.24|699.34|682.24|1
1652931720000|2022-05-19 03:42:00|699.33|682.23|699.28|682.18|699.36|682.26|699.28|682.18|5
1652931730000|2022-05-19 03:42:10|699.26|682.16|699.18|682.08|699.26|682.16|699.18|682.08|3
1652931740000|2022-05-19 03:42:20|699.2|682.1|698.86|681.76|699.2|682.1|698.61|681.51|21
1652931750000|2022-05-19 03:42:30|698.84|681.74|698.84|681.74|698.84|681.74|698.84|681.74|1
1652931760000|2022-05-19 03:42:40|698.82|681.72|698.82|681.72|698.82|681.72|698.82|681.72|1
1652931770000|2022-05-19 03:42:50|698.95|681.85|699.21|682.11|699.23|682.13|698.94|681.84|9
1652931780000|2022-05-19 03:43:00|699.24|682.14|699.21|682.11|699.24|682.14|699.19|682.09|6
1652931790000|2022-05-19 03:43:10|699.18|682.08|698.86|681.76|699.18|682.08|698.86|681.76|13
1652931800000|2022-05-19 03:43:20|698.79|681.69|698.8|681.7|698.82|681.72|698.79|681.69|4
1652931810000|2022-05-19 03:43:30|698.78|681.68|698.86|681.76|698.86|681.76|698.65|681.55|7
1652931830000|2022-05-19 03:43:50|698.84|681.74|698.23|681.13|698.84|681.74|698.2|681.1|12
1652931840000|2022-05-19 03:44:00|698.21|681.11|698.22|681.12|698.82|681.72|698.21|681.11|18
1652931850000|2022-05-19 03:44:10|698.24|681.14|698.7|681.6|698.7|681.6|698.24|681.14|5
1652931860000|2022-05-19 03:44:20|699.11|682.01|699.56|682.46|699.91|682.81|699.11|682.01|11
1652931870000|2022-05-19 03:44:30|699.42|682.32|699.3|682.2|699.42|682.32|699.3|682.2|6
1652931880000|2022-05-19 03:44:40|699.31|682.21|699.33|682.23|699.41|682.31|699.31|682.21|10
1652931890000|2022-05-19 03:44:50|699.32|682.22|699.04|681.94|699.33|682.23|698.95|681.85|12
1652931900000|2022-05-19 03:45:00|698.95|681.85|698.62|681.52|699.19|682.09|698.39|681.29|15
1652931910000|2022-05-19 03:45:10|698.6|681.5|698.58|681.48|698.6|681.5|698.3|681.2|5
1652931920000|2022-05-19 03:45:20|698.6|681.5|698.94|681.84|699.11|682.01|698.6|681.5|14
1652931950000|2022-05-19 03:45:50|699.18|682.08|699.52|682.42|699.54|682.44|699.18|682.08|5
1652931960000|2022-05-19 03:46:00|699.28|682.18|699.54|682.44|699.54|682.44|699.21|682.11|13
1652931970000|2022-05-19 03:46:10|699.52|682.42|699.54|682.44|699.54|682.44|699.27|682.17|7
1652931980000|2022-05-19 03:46:20|699.39|682.29|699.66|682.56|699.66|682.56|699.33|682.23|7
1652932000000|2022-05-19 03:46:40|699.63|682.53|699.63|682.53|699.66|682.56|699.63|682.53|3
1652932020000|2022-05-19 03:47:00|699.6|682.5|699.92|682.82|699.92|682.82|699.59|682.49|5
1652932030000|2022-05-19 03:47:10|699.94|682.84|699.93|682.83|699.94|682.84|699.92|682.82|10
1652932040000|2022-05-19 03:47:20|699.8|682.7|699.97|682.87|700.16|683.06|699.8|682.7|11
1652932050000|2022-05-19 03:47:30|699.96|682.86|699.66|682.56|699.96|682.86|699.66|682.56|4
1652932060000|2022-05-19 03:47:40|699.5|682.4|698.72|681.62|699.5|682.4|698.72|681.62|11
1652932070000|2022-05-19 03:47:50|698.71|681.61|699.05|681.95|699.05|681.95|698.7|681.6|13
1652932080000|2022-05-19 03:48:00|699.04|681.94|699.7|682.6|699.7|682.6|698.97|681.87|17
1652932090000|2022-05-19 03:48:10|699.75|682.65|699.85|682.75|699.85|682.75|699.75|682.65|6
1652932100000|2022-05-19 03:48:20|699.83|682.73|699.81|682.71|699.83|682.73|699.81|682.71|2
1652932120000|2022-05-19 03:48:40|699.8|682.7|699.44|682.34|699.81|682.71|699.43|682.33|13
1652932130000|2022-05-19 03:48:50|699.57|682.47|699.57|682.47|699.57|682.47|699.57|682.47|1
1652932140000|2022-05-19 03:49:00|699.44|682.34|699.64|682.54|699.64|682.54|699.41|682.31|8
1652932150000|2022-05-19 03:49:10|699.65|682.55|699.41|682.31|699.67|682.57|699.41|682.31|8
1652932160000|2022-05-19 03:49:20|699.31|682.21|699.62|682.52|699.64|682.54|699.31|682.21|7
1652932170000|2022-05-19 03:49:30|699.6|682.5|699.43|682.33|699.64|682.54|699.4|682.3|11
1652932180000|2022-05-19 03:49:40|699.35|682.25|699.35|682.25|699.37|682.27|699.34|682.24|5
1652932190000|2022-05-19 03:49:50|699.4|682.3|699.39|682.29|699.4|682.3|699.39|682.29|2
1652932200000|2022-05-19 03:50:00|699.4|682.3|699.18|682.08|699.4|682.3|699.17|682.07|16
1652932210000|2022-05-19 03:50:10|699.17|682.07|699.16|682.06|699.18|682.08|699.14|682.04|9
1652932220000|2022-05-19 03:50:20|699.15|682.05|698.96|681.86|699.18|682.08|698.96|681.86|22
1652932230000|2022-05-19 03:50:30|698.87|681.77|698.17|681.07|698.87|681.77|698.17|681.07|10
1652932240000|2022-05-19 03:50:40|698.19|681.09|698.46|681.36|698.58|681.48|698.19|681.09|7
1652932250000|2022-05-19 03:50:50|698.5|681.4|698.95|681.85|699.07|681.97|698.5|681.4|9
1652932260000|2022-05-19 03:51:00|698.94|681.84|698.65|681.55|699.04|681.94|698.65|681.55|24
1652932270000|2022-05-19 03:51:10|698.63|681.53|698.44|681.34|698.63|681.53|698.37|681.27|13
1652932280000|2022-05-19 03:51:20|698.48|681.38|698.6|681.5|698.92|681.82|698.48|681.38|19
1652932290000|2022-05-19 03:51:30|698.55|681.45|699.06|681.96|699.06|681.96|698.55|681.45|19
1652932300000|2022-05-19 03:51:40|699.15|682.05|699.06|681.96|699.15|682.05|699.02|681.92|8
1652932310000|2022-05-19 03:51:50|698.95|681.85|698.95|681.85|698.95|681.85|698.95|681.85|1
1652932320000|2022-05-19 03:52:00|698.99|681.89|699.35|682.25|699.93|682.83|698.96|681.86|17
1652932330000|2022-05-19 03:52:10|699.37|682.27|699.04|681.94|699.39|682.29|699.04|681.94|12
1652932340000|2022-05-19 03:52:20|699.03|681.93|698.87|681.77|699.06|681.96|698.61|681.51|18
1652932350000|2022-05-19 03:52:30|698.86|681.76|698.76|681.66|698.86|681.76|698.76|681.66|5
1652932370000|2022-05-19 03:52:50|698.65|681.55|698.62|681.52|698.76|681.66|698.62|681.52|7
1652932380000|2022-05-19 03:53:00|698.65|681.55|698.4|681.3|698.65|681.55|698.4|681.3|7
1652932390000|2022-05-19 03:53:10|698.51|681.41|698.47|681.37|698.51|681.41|698.4|681.3|6
1652932400000|2022-05-19 03:53:20|698.4|681.3|698.51|681.41|698.51|681.41|698.4|681.3|2
1652932410000|2022-05-19 03:53:30|698.47|681.37|698.51|681.41|698.51|681.41|698.4|681.3|3
1652932440000|2022-05-19 03:54:00|698.62|681.52|698.68|681.58|698.68|681.58|698.62|681.52|2
1652932460000|2022-05-19 03:54:20|698.62|681.52|698.62|681.52|698.62|681.52|698.62|681.52|1
1652932480000|2022-05-19 03:54:40|698.66|681.56|698.62|681.52|698.66|681.56|698.62|681.52|2
1652932490000|2022-05-19 03:54:50|698.68|681.58|698.68|681.58|698.68|681.58|698.68|681.58|1
1652932500000|2022-05-19 03:55:00|698.87|681.77|698.62|681.52|699.09|681.99|698.62|681.52|12
1652932510000|2022-05-19 03:55:10|698.64|681.54|698.93|681.83|698.98|681.88|698.64|681.54|8
1652932520000|2022-05-19 03:55:20|698.9|681.8|698.9|681.8|698.9|681.8|698.9|681.8|1
1652932530000|2022-05-19 03:55:30|698.85|681.75|698.62|681.52|698.88|681.78|698.62|681.52|10
1652932540000|2022-05-19 03:55:40|698.64|681.54|698.92|681.82|699.06|681.96|698.64|681.54|8
1652932550000|2022-05-19 03:55:50|698.86|681.76|698.59|681.49|698.87|681.77|698.24|681.14|16
1652932560000|2022-05-19 03:56:00|698.45|681.35|698.37|681.27|698.59|681.49|698.37|681.27|8
1652932570000|2022-05-19 03:56:10|698.35|681.25|698.22|681.12|698.39|681.29|698.22|681.12|13
1652932580000|2022-05-19 03:56:20|698.39|681.29|698.22|681.12|698.39|681.29|698.22|681.12|6
1652932590000|2022-05-19 03:56:30|698.39|681.29|698.22|681.12|698.39|681.29|698.22|681.12|4
1652932600000|2022-05-19 03:56:40|698.39|681.29|698.22|681.12|698.39|681.29|698.22|681.12|4
1652932620000|2022-05-19 03:57:00|698.39|681.29|698.22|681.12|698.39|681.29|698.22|681.12|4
1652932630000|2022-05-19 03:57:10|697.9|680.8|697.64|680.54|697.9|680.8|697.63|680.53|6
1652932640000|2022-05-19 03:57:20|697.63|680.53|697.94|680.84|698.03|680.93|697.61|680.51|7
1652932650000|2022-05-19 03:57:30|697.91|680.81|697.91|680.81|697.91|680.81|697.91|680.81|1
1652932670000|2022-05-19 03:57:50|697.84|680.74|697.66|680.56|697.84|680.74|697.63|680.53|10
1652932680000|2022-05-19 03:58:00|697.81|680.71|697.67|680.57|697.96|680.86|697.67|680.57|14
1652932690000|2022-05-19 03:58:10|697.63|680.53|697.63|680.53|697.63|680.53|697.63|680.53|1
1652932710000|2022-05-19 03:58:30|697.61|680.51|697.61|680.51|697.61|680.51|697.61|680.51|1
1652932720000|2022-05-19 03:58:40|697.67|680.57|697.67|680.57|697.67|680.57|697.67|680.57|1
1652932730000|2022-05-19 03:58:50|697.61|680.51|697.62|680.52|697.62|680.52|697.61|680.51|2
1652932750000|2022-05-19 03:59:10|697.67|680.57|698.02|680.92|698.36|681.26|697.67|680.57|7
1652932760000|2022-05-19 03:59:20|698.01|680.91|697.65|680.55|698.01|680.91|697.63|680.53|9
1652932770000|2022-05-19 03:59:30|697.71|680.61|697.71|680.61|697.71|680.61|697.71|680.61|1
1652932780000|2022-05-19 03:59:40|697.73|680.63|697.71|680.61|698.2|681.1|697.63|680.53|15
1652932800000|2022-05-19 04:00:00|697.73|680.63|697.96|680.86|698.17|681.07|697.73|680.63|4
1652932810000|2022-05-19 04:00:10|698.02|680.92|698.05|680.95|698.33|681.23|697.96|680.86|12
1652932830000|2022-05-19 04:00:30|698.33|681.23|698.74|681.64|698.76|681.66|698.27|681.17|11
1652932840000|2022-05-19 04:00:40|698.5|681.4|697.96|680.86|698.85|681.75|697.93|680.83|20
1652932850000|2022-05-19 04:00:50|697.99|680.89|698.17|681.07|698.43|681.33|697.99|680.89|12
1652932860000|2022-05-19 04:01:00|698.09|680.99|698.74|681.64|698.74|681.64|698.09|680.99|10
1652932870000|2022-05-19 04:01:10|698.66|681.56|698.91|681.81|698.99|681.89|698.61|681.51|10
1652932890000|2022-05-19 04:01:30|698.87|681.77|698.64|681.54|698.87|681.77|698.64|681.54|3
1652932900000|2022-05-19 04:01:40|698.74|681.64|698.85|681.75|698.85|681.75|698.74|681.64|2
1652932910000|2022-05-19 04:01:50|699.06|681.96|699.04|681.94|699.06|681.96|699.04|681.94|2
1652932920000|2022-05-19 04:02:00|699.02|681.92|698.91|681.81|699.02|681.92|698.91|681.81|6
1652932940000|2022-05-19 04:02:20|698.9|681.8|698.54|681.44|698.9|681.8|698.54|681.44|6
1652932950000|2022-05-19 04:02:30|698.52|681.42|698.32|681.22|698.52|681.42|698.28|681.18|7
1652932960000|2022-05-19 04:02:40|698.28|681.18|698.25|681.15|698.28|681.18|698.25|681.15|3
1652932990000|2022-05-19 04:03:10|697.99|680.89|697.64|680.54|697.99|680.89|697.64|680.54|4
1652933000000|2022-05-19 04:03:20|697.78|680.68|697.69|680.59|697.78|680.68|697.67|680.57|5
1652933010000|2022-05-19 04:03:30|698.03|680.93|698.24|681.14|698.46|681.36|698.03|680.93|12
1652933020000|2022-05-19 04:03:40|698.46|681.36|698.9|681.8|698.9|681.8|698.46|681.36|5
1652933030000|2022-05-19 04:03:50|698.88|681.78|699.88|682.78|699.95|682.85|698.81|681.71|12
1652933040000|2022-05-19 04:04:00|699.86|682.76|699.83|682.73|699.86|682.76|699.09|681.99|16
1652933050000|2022-05-19 04:04:10|699.84|682.74|700.81|683.71|700.88|683.78|699.84|682.74|15
1652933060000|2022-05-19 04:04:20|700.82|683.72|700.57|683.47|700.83|683.73|700.57|683.47|4
1652933070000|2022-05-19 04:04:30|700.53|683.43|700.78|683.68|700.8|683.7|700.23|683.13|9
1652933080000|2022-05-19 04:04:40|700.8|683.7|700.63|683.53|700.8|683.7|700.63|683.53|7
1652933090000|2022-05-19 04:04:50|700.65|683.55|700.78|683.68|700.8|683.7|700.65|683.55|8
1652933100000|2022-05-19 04:05:00|700.8|683.7|700.81|683.71|700.85|683.75|700.8|683.7|8
1652933110000|2022-05-19 04:05:10|700.82|683.72|700.82|683.72|700.82|683.72|700.82|683.72|1
1652933120000|2022-05-19 04:05:20|700.83|683.73|700.82|683.72|700.84|683.74|700.82|683.72|5
1652933130000|2022-05-19 04:05:30|700.84|683.74|700.82|683.72|700.84|683.74|700.82|683.72|2
1652933140000|2022-05-19 04:05:40|700.81|683.71|700.66|683.56|700.81|683.71|700.66|683.56|3
1652933180000|2022-05-19 04:06:20|700.89|683.79|701.03|683.93|701.05|683.95|700.89|683.79|3
1652933200000|2022-05-19 04:06:40|701.18|684.08|701.48|684.38|701.48|684.38|701.18|684.08|2
1652933210000|2022-05-19 04:06:50|701.58|684.48|701.61|684.51|701.66|684.56|701.58|684.48|3
1652933220000|2022-05-19 04:07:00|701.66|684.56|701.66|684.56|701.66|684.56|701.66|684.56|1
1652933250000|2022-05-19 04:07:30|701.62|684.52|701.59|684.49|701.65|684.55|701.59|684.49|8
1652933260000|2022-05-19 04:07:40|701.61|684.51|701.66|684.56|701.66|684.56|701.61|684.51|2
1652933280000|2022-05-19 04:08:00|701.63|684.53|701.66|684.56|701.66|684.56|701.6|684.5|12
1652933300000|2022-05-19 04:08:20|701.65|684.55|701.64|684.54|701.65|684.55|701.58|684.48|7
1652933310000|2022-05-19 04:08:30|701.65|684.55|701.65|684.55|701.66|684.56|701.65|684.55|3
1652933320000|2022-05-19 04:08:40|701.66|684.56|701.65|684.55|701.66|684.56|701.65|684.55|4
1652933330000|2022-05-19 04:08:50|701.82|684.72|702.38|685.28|702.38|685.28|701.82|684.72|8
1652933350000|2022-05-19 04:09:10|702.56|685.46|702.63|685.53|702.74|685.64|702.55|685.45|11
1652933360000|2022-05-19 04:09:20|702.47|685.37|702.32|685.22|702.47|685.37|702.32|685.22|5
1652933370000|2022-05-19 04:09:30|702.33|685.23|702.33|685.23|702.34|685.24|702.33|685.23|3
1652933380000|2022-05-19 04:09:40|702.32|685.22|702.22|685.12|702.32|685.22|702.22|685.12|3
1652933400000|2022-05-19 04:10:00|702.23|685.13|702.22|685.12|702.23|685.13|702.22|685.12|2
1652933410000|2022-05-19 04:10:10|702.24|685.14|702.6|685.5|702.6|685.5|702.24|685.14|2
1652933430000|2022-05-19 04:10:30|702.43|685.33|702.43|685.33|702.45|685.35|702.39|685.29|5
1652933440000|2022-05-19 04:10:40|702.44|685.34|702.71|685.61|702.8|685.7|702.39|685.29|11
1652933450000|2022-05-19 04:10:50|702.61|685.51|702.36|685.26|702.61|685.51|702.32|685.22|13
1652933460000|2022-05-19 04:11:00|702.35|685.25|702.32|685.22|702.36|685.26|702.32|685.22|5
1652933470000|2022-05-19 04:11:10|702.35|685.25|702.35|685.25|702.35|685.25|702.35|685.25|1
1652933480000|2022-05-19 04:11:20|702.36|685.26|701.43|684.33|702.36|685.26|701.43|684.33|10
1652933490000|2022-05-19 04:11:30|701.42|684.32|701.42|684.32|701.43|684.33|701.39|684.29|5
1652933510000|2022-05-19 04:11:50|701.39|684.29|701.37|684.27|701.39|684.29|701.37|684.27|2
1652933520000|2022-05-19 04:12:00|701.42|684.32|701.39|684.29|701.42|684.32|701.39|684.29|3
1652933530000|2022-05-19 04:12:10|701.38|684.28|701.35|684.25|701.38|684.28|701.35|684.25|4
1652933540000|2022-05-19 04:12:20|701.33|684.23|701.28|684.18|701.33|684.23|701.28|684.18|3
1652933550000|2022-05-19 04:12:30|701.41|684.31|701.36|684.26|701.41|684.31|701.28|684.18|6
1652933560000|2022-05-19 04:12:40|701.35|684.25|701.28|684.18|701.35|684.25|701.28|684.18|4
1652933570000|2022-05-19 04:12:50|700.8|683.7|700.37|683.27|700.8|683.7|700.35|683.25|9
1652933590000|2022-05-19 04:13:10|700.34|683.24|700.16|683.06|700.34|683.24|700.11|683.01|8
1652933600000|2022-05-19 04:13:20|700.15|683.05|700.11|683.01|700.18|683.08|700.11|683.01|9
1652933610000|2022-05-19 04:13:30|700.18|683.08|700.11|683.01|700.18|683.08|700.11|683.01|3
1652933620000|2022-05-19 04:13:40|700.18|683.08|700.3|683.2|700.3|683.2|700.15|683.05|8
1652933630000|2022-05-19 04:13:50|700.33|683.23|700.23|683.13|700.38|683.28|700.23|683.13|8
1652933640000|2022-05-19 04:14:00|700.21|683.11|700.12|683.02|700.23|683.13|700.11|683.01|13
1652933650000|2022-05-19 04:14:10|700.11|683.01|700.11|683.01|700.23|683.13|700.11|683.01|21
1652933670000|2022-05-19 04:14:30|699.83|682.73|699.88|682.78|699.88|682.78|699.81|682.71|5
1652933680000|2022-05-19 04:14:40|699.87|682.77|699.83|682.73|699.87|682.77|699.83|682.73|3
1652933690000|2022-05-19 04:14:50|699.82|682.72|699.61|682.51|699.82|682.72|699.61|682.51|2
1652933700000|2022-05-19 04:15:00|699.76|682.66|700|682.9|700.05|682.95|699.76|682.66|11
1652933720000|2022-05-19 04:15:20|699.99|682.89|700|682.9|700.05|682.95|699.98|682.88|5
1652933730000|2022-05-19 04:15:30|700.04|682.94|700|682.9|700.05|682.95|699.99|682.89|7
1652933740000|2022-05-19 04:15:40|700.05|682.95|700.05|682.95|700.05|682.95|700.05|682.95|1
1652933750000|2022-05-19 04:15:50|700.03|682.93|700.05|682.95|700.06|682.96|700.03|682.93|3
1652933760000|2022-05-19 04:16:00|699.99|682.89|700.1|683|700.13|683.03|699.99|682.89|6
1652933770000|2022-05-19 04:16:10|700.12|683.02|700.3|683.2|700.3|683.2|700.1|683|21
1652933780000|2022-05-19 04:16:20|700.32|683.22|701.11|684.01|701.12|684.02|700.32|683.22|18
1652933790000|2022-05-19 04:16:30|701.19|684.09|701.19|684.09|701.28|684.18|701.18|684.08|9
1652933800000|2022-05-19 04:16:40|701.1|684|700.43|683.33|701.1|684|700.43|683.33|12
1652933810000|2022-05-19 04:16:50|700.38|683.28|700.47|683.37|700.47|683.37|700.38|683.28|2
1652933820000|2022-05-19 04:17:00|700.53|683.43|700.66|683.56|700.66|683.56|700.53|683.43|4
1652933830000|2022-05-19 04:17:10|700.73|683.63|700.95|683.85|701|683.9|700.73|683.63|7
1652933840000|2022-05-19 04:17:20|700.93|683.83|701.11|684.01|701.12|684.02|700.91|683.81|6
1652933850000|2022-05-19 04:17:30|701.09|683.99|701.02|683.92|701.13|684.03|701.02|683.92|15
1652933860000|2022-05-19 04:17:40|700.95|683.85|701.06|683.96|701.08|683.98|700.95|683.85|4
1652933870000|2022-05-19 04:17:50|700.94|683.84|701.08|683.98|701.08|683.98|700.94|683.84|2
1652933880000|2022-05-19 04:18:00|701.23|684.13|701.16|684.06|701.23|684.13|701.16|684.06|3
1652933890000|2022-05-19 04:18:10|701.15|684.05|701.15|684.05|701.15|684.05|701.12|684.02|3
1652933930000|2022-05-19 04:18:50|701.29|684.19|701.2|684.1|701.29|684.19|700.99|683.89|6
1652933940000|2022-05-19 04:19:00|701.31|684.21|701.3|684.2|701.31|684.21|701.3|684.2|2
1652933950000|2022-05-19 04:19:10|701.37|684.27|701.87|684.77|701.87|684.77|701.37|684.27|9
1652933960000|2022-05-19 04:19:20|701.99|684.89|701.99|684.89|701.99|684.89|701.99|684.89|1
1652933970000|2022-05-19 04:19:30|701.86|684.76|702.05|684.95|702.05|684.95|701.86|684.76|2
1652933980000|2022-05-19 04:19:40|701.88|684.78|702.07|684.97|702.08|684.98|701.88|684.78|3
1652933990000|2022-05-19 04:19:50|702.05|684.95|701.29|684.19|702.05|684.95|701.29|684.19|7
1652934000000|2022-05-19 04:20:00|701.28|684.18|700.37|683.27|701.28|684.18|700.37|683.27|7
1652934010000|2022-05-19 04:20:10|700.63|683.53|700.39|683.29|700.63|683.53|700.37|683.27|4
1652934020000|2022-05-19 04:20:20|700.46|683.36|700.99|683.89|701.14|684.04|700.46|683.36|10
1652934030000|2022-05-19 04:20:30|700.98|683.88|701.01|683.91|701.12|684.02|700.72|683.62|8
1652934040000|2022-05-19 04:20:40|701.11|684.01|701.05|683.95|701.15|684.05|701.05|683.95|6
1652934050000|2022-05-19 04:20:50|701.03|683.93|701.01|683.91|701.03|683.93|701.01|683.91|3
1652934060000|2022-05-19 04:21:00|701.05|683.95|701.26|684.16|701.26|684.16|701.05|683.95|14
1652934070000|2022-05-19 04:21:10|701.57|684.47|701.35|684.25|702.03|684.93|701.33|684.23|17
1652934080000|2022-05-19 04:21:20|701.37|684.27|701.39|684.29|701.39|684.29|701.37|684.27|2
1652934090000|2022-05-19 04:21:30|701.41|684.31|701.39|684.29|701.41|684.31|701.39|684.29|2
1652934100000|2022-05-19 04:21:40|701.35|684.25|701.28|684.18|701.35|684.25|701.26|684.16|4
1652934110000|2022-05-19 04:21:50|701.26|684.16|701.11|684.01|701.26|684.16|701.11|684.01|11
1652934120000|2022-05-19 04:22:00|701.15|684.05|700.68|683.58|701.15|684.05|700.51|683.41|10
1652934130000|2022-05-19 04:22:10|700.64|683.54|700.51|683.41|700.64|683.54|700.51|683.41|2
1652934140000|2022-05-19 04:22:20|700.55|683.45|700.57|683.47|700.69|683.59|700.52|683.42|5
1652934150000|2022-05-19 04:22:30|700.52|683.42|700.51|683.41|700.52|683.42|700.51|683.41|2
1652934160000|2022-05-19 04:22:40|700.5|683.4|700.48|683.38|700.5|683.4|700.48|683.38|3
1652934170000|2022-05-19 04:22:50|700.22|683.12|700.18|683.08|700.22|683.12|700.18|683.08|3
1652934180000|2022-05-19 04:23:00|700.27|683.17|700.13|683.03|700.37|683.27|700.13|683.03|10
1652934190000|2022-05-19 04:23:10|699.84|682.74|700.13|683.03|700.21|683.11|699.57|682.47|18
1652934200000|2022-05-19 04:23:20|700.26|683.16|700.26|683.16|700.27|683.17|700.26|683.16|3
1652934210000|2022-05-19 04:23:30|700.25|683.15|700.16|683.06|700.25|683.15|700.16|683.06|6
1652934230000|2022-05-19 04:23:50|700.1|683|700.08|682.98|700.1|683|700.08|682.98|2
1652934240000|2022-05-19 04:24:00|700.04|682.94|700.02|682.92|700.04|682.94|700.02|682.92|2
1652934250000|2022-05-19 04:24:10|700|682.9|699.45|682.35|700|682.9|699.43|682.33|8
1652934260000|2022-05-19 04:24:20|699.56|682.46|699.43|682.33|699.56|682.46|699.43|682.33|5
1652934270000|2022-05-19 04:24:30|699.45|682.35|699.45|682.35|699.45|682.35|699.43|682.33|3
1652934280000|2022-05-19 04:24:40|699.43|682.33|699.4|682.3|699.45|682.35|699.4|682.3|5
1652934290000|2022-05-19 04:24:50|699.38|682.28|699.02|681.92|699.38|682.28|698.84|681.74|20
1652934300000|2022-05-19 04:25:00|698.87|681.77|698.7|681.6|698.96|681.86|698.61|681.51|14
1652934310000|2022-05-19 04:25:10|698.68|681.58|698.68|681.58|698.68|681.58|698.61|681.51|5
1652934320000|2022-05-19 04:25:20|698.61|681.51|698.29|681.19|698.61|681.51|698.29|681.19|6
1652934340000|2022-05-19 04:25:40|698.42|681.32|698.19|681.09|698.56|681.46|698.19|681.09|12
1652934350000|2022-05-19 04:25:50|698.17|681.07|698.17|681.07|698.2|681.1|697.68|680.58|13
1652934360000|2022-05-19 04:26:00|698.15|681.05|698.08|680.98|698.15|681.05|698.08|680.98|6
1652934370000|2022-05-19 04:26:10|698.05|680.95|698.05|680.95|698.06|680.96|698.05|680.95|3
1652934380000|2022-05-19 04:26:20|698.04|680.94|698.03|680.93|698.04|680.94|698.02|680.92|3
1652934390000|2022-05-19 04:26:30|698.3|681.2|698.39|681.29|698.57|681.47|698.03|680.93|8
1652934400000|2022-05-19 04:26:40|698.53|681.43|698.53|681.43|698.53|681.43|698.53|681.43|1
1652934410000|2022-05-19 04:26:50|698.47|681.37|698.3|681.2|698.47|681.37|698.3|681.2|3
1652934420000|2022-05-19 04:27:00|698.29|681.19|698.19|681.09|698.29|681.19|698.19|681.09|3
1652934460000|2022-05-19 04:27:40|697.96|680.86|697.96|680.86|697.99|680.89|697.96|680.86|6
1652934480000|2022-05-19 04:28:00|698.01|680.91|698.53|681.43|698.53|681.43|697.96|680.86|6
1652934490000|2022-05-19 04:28:10|698.42|681.32|698.34|681.24|698.53|681.43|698.34|681.24|4
1652934500000|2022-05-19 04:28:20|698.32|681.22|698.13|681.03|698.32|681.22|698.13|681.03|6
1652934510000|2022-05-19 04:28:30|697.96|680.86|697.66|680.56|697.96|680.86|697.66|680.56|6
1652934530000|2022-05-19 04:28:50|697.61|680.51|697.6|680.5|697.61|680.51|697.6|680.5|2
1652934540000|2022-05-19 04:29:00|697.64|680.54|698.08|680.98|698.18|681.08|697.64|680.54|7
1652934560000|2022-05-19 04:29:20|698.06|680.96|697.75|680.65|698.06|680.96|697.75|680.65|7
1652934570000|2022-05-19 04:29:30|697.73|680.63|697.58|680.48|697.73|680.63|697.58|680.48|4
1652934600000|2022-05-19 04:30:00|697.62|680.52|697.69|680.59|697.76|680.66|697.62|680.52|5
1652934610000|2022-05-19 04:30:10|697.67|680.57|697.59|680.49|697.67|680.57|697.59|680.49|5
1652934620000|2022-05-19 04:30:20|697.58|680.48|697.54|680.44|697.58|680.48|697.54|680.44|4
1652934630000|2022-05-19 04:30:30|697.64|680.54|697.62|680.52|697.64|680.54|697.62|680.52|2
1652934640000|2022-05-19 04:30:40|697.6|680.5|697.49|680.39|697.6|680.5|697.49|680.39|5
1652934650000|2022-05-19 04:30:50|697.45|680.35|697.43|680.33|697.45|680.35|697.43|680.33|2
1652934660000|2022-05-19 04:31:00|697.62|680.52|697.51|680.41|697.62|680.52|697.51|680.41|5
1652934670000|2022-05-19 04:31:10|697.48|680.38|697.47|680.37|697.48|680.38|697.47|680.37|4
1652934680000|2022-05-19 04:31:20|697.48|680.38|697.62|680.52|697.63|680.53|697.47|680.37|5
1652934690000|2022-05-19 04:31:30|697.97|680.87|697.88|680.78|698.54|681.44|697.88|680.78|18
1652934700000|2022-05-19 04:31:40|697.89|680.79|697.66|680.56|697.89|680.79|697.66|680.56|9
1652934720000|2022-05-19 04:32:00|697.64|680.54|697.64|680.54|697.64|680.54|697.64|680.54|1
1652934730000|2022-05-19 04:32:10|697.66|680.56|697.98|680.88|698.06|680.96|697.66|680.56|11
1652934740000|2022-05-19 04:32:20|698.34|681.24|697.65|680.55|698.34|681.24|697.65|680.55|23
1652934750000|2022-05-19 04:32:30|697.64|680.54|697.64|680.54|697.64|680.54|697.64|680.54|1
1652934780000|2022-05-19 04:33:00|697.63|680.53|697.61|680.51|697.63|680.53|697.61|680.51|2
1652934800000|2022-05-19 04:33:20|697.59|680.49|697.51|680.41|697.59|680.49|697.51|680.41|5
1652934870000|2022-05-19 04:34:30|697.69|680.59|697.67|680.57|697.69|680.59|697.67|680.57|2
1652934890000|2022-05-19 04:34:50|697.65|680.55|697.62|680.52|697.65|680.55|697.62|680.52|3
1652934900000|2022-05-19 04:35:00|697.61|680.51|697.57|680.47|697.61|680.51|697.57|680.47|3
1652934910000|2022-05-19 04:35:10|697.56|680.46|697.54|680.44|697.56|680.46|697.54|680.44|2
1652934920000|2022-05-19 04:35:20|697.52|680.42|697.39|680.29|697.52|680.42|697.39|680.29|7
1652934930000|2022-05-19 04:35:30|697.69|680.59|697.67|680.57|697.69|680.59|697.67|680.57|2
1652934940000|2022-05-19 04:35:40|697.65|680.55|697.65|680.55|697.65|680.55|697.65|680.55|1
1652934960000|2022-05-19 04:36:00|697.64|680.54|697.62|680.52|697.65|680.55|697.62|680.52|4
1652934980000|2022-05-19 04:36:20|697.6|680.5|697.16|680.06|697.6|680.5|697.16|680.06|7
1652934990000|2022-05-19 04:36:30|697.18|680.08|697.23|680.13|697.23|680.13|697.18|680.08|2
1652935000000|2022-05-19 04:36:40|697.18|680.08|696.6|679.5|697.18|680.08|696.6|679.5|8
1652935020000|2022-05-19 04:37:00|696.66|679.56|697.02|679.92|697.06|679.96|696.66|679.56|10
1652935040000|2022-05-19 04:37:20|697.14|680.04|696.42|679.32|697.18|680.08|696.4|679.3|17
1652935050000|2022-05-19 04:37:30|696.35|679.25|696.32|679.22|696.35|679.25|696.32|679.22|2
1652935060000|2022-05-19 04:37:40|696.35|679.25|696.44|679.34|696.45|679.35|696.35|679.25|8
1652935070000|2022-05-19 04:37:50|696.4|679.3|696.27|679.17|696.42|679.32|696.27|679.17|13
1652935080000|2022-05-19 04:38:00|696.26|679.16|696.29|679.19|696.38|679.28|696.25|679.15|13
1652935090000|2022-05-19 04:38:10|696.25|679.15|696.39|679.29|696.41|679.31|696.25|679.15|5
1652935100000|2022-05-19 04:38:20|696.38|679.28|696.38|679.28|696.38|679.28|696.38|679.28|1
1652935110000|2022-05-19 04:38:30|696.41|679.31|696.41|679.31|696.41|679.31|696.41|679.31|1
1652935120000|2022-05-19 04:38:40|696.4|679.3|696.4|679.3|696.41|679.31|696.4|679.3|3
1652935140000|2022-05-19 04:39:00|696.38|679.28|696.25|679.15|696.38|679.28|696.25|679.15|7
1652935150000|2022-05-19 04:39:10|695.67|678.57|695.67|678.57|695.67|678.57|695.67|678.57|1
1652935160000|2022-05-19 04:39:20|695.8|678.7|696.11|679.01|696.19|679.09|695.8|678.7|7
1652935170000|2022-05-19 04:39:30|696.1|679|696.1|679|696.1|679|696.1|679|1
1652935180000|2022-05-19 04:39:40|696.08|678.98|696.04|678.94|696.08|678.98|696.04|678.94|3
1652935190000|2022-05-19 04:39:50|696|678.9|696|678.9|696|678.9|696|678.9|1
1652935200000|2022-05-19 04:40:00|695.95|678.85|696.12|679.02|696.16|679.06|695.95|678.85|7
1652935210000|2022-05-19 04:40:10|696.1|679|696|678.9|696.1|679|695.99|678.89|7
1652935230000|2022-05-19 04:40:30|696.01|678.91|696.04|678.94|696.04|678.94|696|678.9|5
1652935240000|2022-05-19 04:40:40|696.28|679.18|696.26|679.16|696.29|679.19|696.24|679.14|7
1652935250000|2022-05-19 04:40:50|696.28|679.18|696.5|679.4|696.5|679.4|696.24|679.14|7
1652935260000|2022-05-19 04:41:00|696.56|679.46|696.54|679.44|696.56|679.46|696.54|679.44|2
1652935270000|2022-05-19 04:41:10|696.58|679.48|696.84|679.74|696.89|679.79|696.58|679.48|5
1652935280000|2022-05-19 04:41:20|696.82|679.72|696.62|679.52|696.82|679.72|696.45|679.35|10
1652935290000|2022-05-19 04:41:30|696.45|679.35|696.62|679.52|696.62|679.52|696.38|679.28|5
1652935310000|2022-05-19 04:41:50|696.49|679.39|696.42|679.32|696.49|679.39|696.42|679.32|2
1652935320000|2022-05-19 04:42:00|696.38|679.28|696.41|679.31|696.41|679.31|696.38|679.28|2
1652935330000|2022-05-19 04:42:10|696.43|679.33|696.41|679.31|696.43|679.33|696.41|679.31|4
1652935340000|2022-05-19 04:42:20|696.38|679.28|696.38|679.28|696.38|679.28|696.38|679.28|1
1652935350000|2022-05-19 04:42:30|696.34|679.24|696.32|679.22|696.34|679.24|696.32|679.22|2
1652935360000|2022-05-19 04:42:40|696.29|679.19|696.22|679.12|696.29|679.19|696.22|679.12|3
1652935380000|2022-05-19 04:43:00|696.34|679.24|696.39|679.29|696.39|679.29|696.24|679.14|11
1652935390000|2022-05-19 04:43:10|696.37|679.27|696.4|679.3|696.4|679.3|696.37|679.27|9
1652935410000|2022-05-19 04:43:30|696.39|679.29|696.27|679.17|696.41|679.31|696.27|679.17|10
1652935420000|2022-05-19 04:43:40|696.28|679.18|695.67|678.57|696.28|679.18|695.67|678.57|8
1652935430000|2022-05-19 04:43:50|695.8|678.7|695.8|678.7|695.8|678.7|695.8|678.7|1
1652935440000|2022-05-19 04:44:00|695.67|678.57|695.93|678.83|696.23|679.13|695.67|678.57|15
1652935450000|2022-05-19 04:44:10|695.91|678.81|696.01|678.91|696.23|679.13|695.85|678.75|19
1652935460000|2022-05-19 04:44:20|696.19|679.09|696.17|679.07|696.35|679.25|696.07|678.97|13
1652935470000|2022-05-19 04:44:30|696.14|679.04|696.04|678.94|696.15|679.05|696.04|678.94|13
1652935480000|2022-05-19 04:44:40|696.03|678.93|696.05|678.95|696.12|679.02|696|678.9|7
1652935490000|2022-05-19 04:44:50|696.04|678.94|696.1|679|696.12|679.02|696|678.9|16
1652935500000|2022-05-19 04:45:00|696.08|678.98|695.71|678.61|696.08|678.98|695.7|678.6|6
1652935510000|2022-05-19 04:45:10|695.7|678.6|695.24|678.14|695.7|678.6|695.24|678.14|11
1652935520000|2022-05-19 04:45:20|694.9|677.8|694.73|677.63|694.9|677.8|694.69|677.59|10
1652935530000|2022-05-19 04:45:30|694.71|677.61|695.28|678.18|695.28|678.18|694.71|677.61|13
1652935540000|2022-05-19 04:45:40|695.27|678.17|695.54|678.44|695.54|678.44|695.13|678.03|7
1652935550000|2022-05-19 04:45:50|695.67|678.57|696.09|678.99|696.12|679.02|695.67|678.57|11
1652935560000|2022-05-19 04:46:00|696.2|679.1|696.07|678.97|696.2|679.1|696.06|678.96|7
1652935570000|2022-05-19 04:46:10|696.06|678.96|695.66|678.56|696.11|679.01|695.64|678.54|10
1652935580000|2022-05-19 04:46:20|695.64|678.54|695.96|678.86|695.96|678.86|695.64|678.54|7
1652935590000|2022-05-19 04:46:30|696.05|678.95|696.05|678.95|696.15|679.05|696.02|678.92|19
1652935600000|2022-05-19 04:46:40|696.04|678.94|695.89|678.79|696.04|678.94|695.82|678.72|8
1652935610000|2022-05-19 04:46:50|695.87|678.77|695.24|678.14|695.88|678.78|695.24|678.14|13
1652935620000|2022-05-19 04:47:00|695.22|678.12|695.05|677.95|695.22|678.12|695.05|677.95|6
1652935670000|2022-05-19 04:47:50|695.2|678.1|695.23|678.13|695.23|678.13|695.2|678.1|3
1652935680000|2022-05-19 04:48:00|695.3|678.2|695.17|678.07|695.3|678.2|695.17|678.07|6
1652935690000|2022-05-19 04:48:10|695.16|678.06|695.1|678|695.16|678.06|695.1|678|3
1652935710000|2022-05-19 04:48:30|695.25|678.15|695.29|678.19|695.5|678.4|695.24|678.14|6
1652935720000|2022-05-19 04:48:40|695.27|678.17|695.29|678.19|695.29|678.19|695.27|678.17|2
1652935730000|2022-05-19 04:48:50|695.27|678.17|695.29|678.19|695.29|678.19|695.27|678.17|2
1652935740000|2022-05-19 04:49:00|695.31|678.21|695.33|678.23|695.33|678.23|695.31|678.21|2
1652935750000|2022-05-19 04:49:10|695.5|678.4|695.8|678.7|695.92|678.82|695.5|678.4|10
1652935760000|2022-05-19 04:49:20|695.59|678.49|695.82|678.72|695.82|678.72|695.57|678.47|7
1652935770000|2022-05-19 04:49:30|695.85|678.75|695.89|678.79|695.98|678.88|695.85|678.75|8
1652935780000|2022-05-19 04:49:40|695.8|678.7|695.81|678.71|695.83|678.73|695.8|678.7|6
1652935790000|2022-05-19 04:49:50|695.8|678.7|695.3|678.2|695.8|678.7|695.29|678.19|7
1652935800000|2022-05-19 04:50:00|695.29|678.19|695.15|678.05|695.29|678.19|695.13|678.03|8
1652935810000|2022-05-19 04:50:10|695.14|678.04|695.16|678.06|695.16|678.06|695.08|677.98|10
1652935820000|2022-05-19 04:50:20|695.14|678.04|695.07|677.97|695.14|678.04|695.07|677.97|3
1652935830000|2022-05-19 04:50:30|694.81|677.71|694.37|677.27|694.81|677.71|694.37|677.27|13
1652935840000|2022-05-19 04:50:40|694.44|677.34|694.37|677.27|694.62|677.52|694.37|677.27|6
1652935850000|2022-05-19 04:50:50|694.44|677.34|694.62|677.52|694.69|677.59|694.44|677.34|4
1652935860000|2022-05-19 04:51:00|694.45|677.35|695.22|678.12|695.22|678.12|694.38|677.28|9
1652935870000|2022-05-19 04:51:10|695.26|678.16|695.26|678.16|695.26|678.16|695.26|678.16|1
1652935910000|2022-05-19 04:51:50|695.09|677.99|695.09|677.99|695.09|677.99|695.09|677.99|1
1652935920000|2022-05-19 04:52:00|694.94|677.84|694.84|677.74|694.96|677.86|694.55|677.45|14
1652935930000|2022-05-19 04:52:10|694.86|677.76|694.84|677.74|694.86|677.76|694.84|677.74|2
1652935940000|2022-05-19 04:52:20|694.86|677.76|694.86|677.76|694.86|677.76|694.84|677.74|3
1652935950000|2022-05-19 04:52:30|694.84|677.74|694.71|677.61|694.84|677.74|694.25|677.15|14
1652935960000|2022-05-19 04:52:40|694.69|677.59|694.79|677.69|694.85|677.75|694.65|677.55|15
1652935970000|2022-05-19 04:52:50|694.34|677.24|694.35|677.25|694.44|677.34|694.34|677.24|4
1652935990000|2022-05-19 04:53:10|694.39|677.29|694.61|677.51|694.63|677.53|694.39|677.29|6
1652936000000|2022-05-19 04:53:20|694.42|677.32|694.4|677.3|694.42|677.32|694.29|677.19|4
1652936010000|2022-05-19 04:53:30|694.48|677.38|694.48|677.38|694.48|677.38|694.48|677.38|1
1652936020000|2022-05-19 04:53:40|694.52|677.42|694.93|677.83|695.01|677.91|694.52|677.42|6
1652936030000|2022-05-19 04:53:50|694.92|677.82|694.36|677.26|694.92|677.82|694.36|677.26|12
1652936040000|2022-05-19 04:54:00|694.3|677.2|694.37|677.27|694.37|677.27|694.3|677.2|2
1652936060000|2022-05-19 04:54:20|694.56|677.46|694.79|677.69|694.93|677.83|694.56|677.46|15
1652936070000|2022-05-19 04:54:30|694.5|677.4|694.93|677.83|694.97|677.87|694.42|677.32|13
1652936080000|2022-05-19 04:54:40|694.94|677.84|694.82|677.72|694.94|677.84|694.82|677.72|4
1652936090000|2022-05-19 04:54:50|694.97|677.87|694.84|677.74|694.97|677.87|694.84|677.74|8
1652936100000|2022-05-19 04:55:00|694.75|677.65|694.49|677.39|694.75|677.65|694.28|677.18|8
1652936110000|2022-05-19 04:55:10|694.54|677.44|694.91|677.81|694.94|677.84|694.54|677.44|8
1652936120000|2022-05-19 04:55:20|694.86|677.76|694.69|677.59|694.86|677.76|694.65|677.55|12
1652936130000|2022-05-19 04:55:30|694.83|677.73|694.9|677.8|695.05|677.95|694.83|677.73|14
1652936140000|2022-05-19 04:55:40|694.89|677.79|694.69|677.59|694.89|677.79|694.61|677.51|9
1652936150000|2022-05-19 04:55:50|694.68|677.58|694.65|677.55|694.68|677.58|694.65|677.55|4
1652936160000|2022-05-19 04:56:00|694.58|677.48|694.29|677.19|694.58|677.48|694.29|677.19|4
1652936170000|2022-05-19 04:56:10|694.25|677.15|694.13|677.03|694.25|677.15|694.13|677.03|10
1652936180000|2022-05-19 04:56:20|694.19|677.09|694.19|677.09|694.35|677.25|694.12|677.02|14
1652936190000|2022-05-19 04:56:30|694.25|677.15|693.87|676.77|694.25|677.15|693.87|676.77|13
1652936200000|2022-05-19 04:56:40|693.86|676.76|693.9|676.8|693.95|676.85|693.84|676.74|15
1652936210000|2022-05-19 04:56:50|693.95|676.85|693.61|676.51|693.95|676.85|693.61|676.51|4
1652936240000|2022-05-19 04:57:20|693.66|676.56|694.16|677.06|694.16|677.06|693.66|676.56|5
1652936250000|2022-05-19 04:57:30|694.18|677.08|694.06|676.96|694.18|677.08|694.05|676.95|16
1652936260000|2022-05-19 04:57:40|694.05|676.95|693.97|676.87|694.17|677.07|693.97|676.87|15
1652936270000|2022-05-19 04:57:50|694.01|676.91|693.99|676.89|694.01|676.91|693.97|676.87|10
1652936280000|2022-05-19 04:58:00|694.01|676.91|693.63|676.53|694.01|676.91|693.63|676.53|10
1652936290000|2022-05-19 04:58:10|693.64|676.54|693.64|676.54|693.64|676.54|693.64|676.54|1
1652936300000|2022-05-19 04:58:20|693.7|676.6|693.63|676.53|694.07|676.97|693.63|676.53|24
1652936310000|2022-05-19 04:58:30|693.6|676.5|693.61|676.51|693.63|676.53|693.6|676.5|3
1652936320000|2022-05-19 04:58:40|693.64|676.54|693.59|676.49|693.7|676.6|693.59|676.49|7
1652936330000|2022-05-19 04:58:50|693.58|676.48|693.11|676.01|693.58|676.48|693.11|676.01|7
1652936340000|2022-05-19 04:59:00|693.21|676.11|693.49|676.39|693.49|676.39|693.21|676.11|5
1652936350000|2022-05-19 04:59:10|693.77|676.67|693.98|676.88|693.98|676.88|693.77|676.67|5
1652936360000|2022-05-19 04:59:20|693.97|676.87|693.84|676.74|693.97|676.87|693.84|676.74|2
1652936370000|2022-05-19 04:59:30|693.86|676.76|693.88|676.78|693.89|676.79|693.77|676.67|10
1652936380000|2022-05-19 04:59:40|693.89|676.79|693.97|676.87|694.05|676.95|693.89|676.79|9
1652936390000|2022-05-19 04:59:50|693.99|676.89|693.85|676.75|693.99|676.89|693.85|676.75|6
1652936400000|2022-05-19 05:00:00|693.83|676.73|694.06|676.96|694.06|676.96|693.83|676.73|8
1652936410000|2022-05-19 05:00:10|694.05|676.95|694.48|677.38|694.48|677.38|694.05|676.95|5
1652936420000|2022-05-19 05:00:20|694.49|677.39|693.98|676.88|694.49|677.39|693.98|676.88|8
1652936440000|2022-05-19 05:00:40|693.97|676.87|693.99|676.89|694.01|676.91|693.97|676.87|3
1652936450000|2022-05-19 05:00:50|693.97|676.87|693.97|676.87|693.99|676.89|693.97|676.87|3
1652936460000|2022-05-19 05:01:00|693.92|676.82|694.03|676.93|694.03|676.93|693.92|676.82|3
1652936470000|2022-05-19 05:01:10|694.01|676.91|693.94|676.84|694.01|676.91|693.91|676.81|5
1652936480000|2022-05-19 05:01:20|693.96|676.86|694.02|676.92|694.03|676.93|693.96|676.86|3
1652936500000|2022-05-19 05:01:40|693.98|676.88|693.93|676.83|693.98|676.88|693.91|676.81|4
1652936510000|2022-05-19 05:01:50|693.85|676.75|693.33|676.23|693.85|676.75|693.31|676.21|5
1652936520000|2022-05-19 05:02:00|693.32|676.22|693.58|676.48|693.6|676.5|693.32|676.22|5
1652936530000|2022-05-19 05:02:10|693.6|676.5|693.59|676.49|693.6|676.5|693.59|676.49|2
1652936550000|2022-05-19 05:02:30|693.6|676.5|693.94|676.84|693.94|676.84|693.58|676.48|10
1652936560000|2022-05-19 05:02:40|693.9|676.8|693.88|676.78|693.9|676.8|693.86|676.76|4
1652936570000|2022-05-19 05:02:50|693.89|676.79|694.1|677|694.1|677|693.88|676.78|5
1652936580000|2022-05-19 05:03:00|694.05|676.95|693.93|676.83|694.05|676.95|693.93|676.83|4
1652936590000|2022-05-19 05:03:10|693.88|676.78|693.62|676.52|693.88|676.78|693.48|676.38|12
1652936600000|2022-05-19 05:03:20|693.6|676.5|693.94|676.84|694.02|676.92|693.6|676.5|9
1652936610000|2022-05-19 05:03:30|693.92|676.82|693.81|676.71|693.92|676.82|693.81|676.71|6
1652936620000|2022-05-19 05:03:40|693.79|676.69|693.48|676.38|693.79|676.69|693.48|676.38|5
1652936630000|2022-05-19 05:03:50|693.46|676.36|693.2|676.1|693.46|676.36|693.2|676.1|7
1652936640000|2022-05-19 05:04:00|693.15|676.05|692.65|675.55|693.15|676.05|692.6|675.5|10
1652936650000|2022-05-19 05:04:10|692.63|675.53|692.51|675.41|692.63|675.53|692.3|675.2|8
1652936660000|2022-05-19 05:04:20|692.56|675.46|692.32|675.22|692.56|675.46|692.32|675.22|6
1652936680000|2022-05-19 05:04:40|692.52|675.42|692.5|675.4|692.56|675.46|692.36|675.26|5
1652936690000|2022-05-19 05:04:50|692.55|675.45|692.37|675.27|692.56|675.46|692.37|675.27|5
1652936700000|2022-05-19 05:05:00|692.38|675.28|693.07|675.97|693.07|675.97|692.38|675.28|9
1652936710000|2022-05-19 05:05:10|693.05|675.95|692.95|675.85|693.17|676.07|692.95|675.85|10
1652936720000|2022-05-19 05:05:20|692.93|675.83|692.16|675.06|692.93|675.83|692.16|675.06|10
1652936730000|2022-05-19 05:05:30|692.15|675.05|692.9|675.8|692.9|675.8|692.09|674.99|14
1652936740000|2022-05-19 05:05:40|692.93|675.83|692.88|675.78|692.94|675.84|692.88|675.78|5
1652936760000|2022-05-19 05:06:00|692.9|675.8|693.07|675.97|693.12|676.02|692.9|675.8|4
1652936770000|2022-05-19 05:06:10|693.47|676.37|693.52|676.42|693.52|676.42|693.32|676.22|8
1652936780000|2022-05-19 05:06:20|693.69|676.59|694.16|677.06|694.16|677.06|693.69|676.59|16
1652936790000|2022-05-19 05:06:30|694.15|677.05|694.52|677.42|694.52|677.42|694.15|677.05|8
1652936800000|2022-05-19 05:06:40|694.51|677.41|694.96|677.86|694.96|677.86|694.51|677.41|10
1652936810000|2022-05-19 05:06:50|694.94|677.84|694.93|677.83|694.99|677.89|694.9|677.8|8
1652936820000|2022-05-19 05:07:00|694.92|677.82|694.71|677.61|695.05|677.95|694.71|677.61|8
1652936830000|2022-05-19 05:07:10|694.72|677.62|694.91|677.81|694.93|677.83|694.72|677.62|12
1652936840000|2022-05-19 05:07:20|694.9|677.8|694.9|677.8|694.91|677.81|694.9|677.8|3
1652936850000|2022-05-19 05:07:30|694.91|677.81|694.9|677.8|694.91|677.81|694.9|677.8|2
1652936860000|2022-05-19 05:07:40|694.88|677.78|694.16|677.06|694.89|677.79|694.16|677.06|11
1652936870000|2022-05-19 05:07:50|694.15|677.05|694.43|677.33|694.53|677.43|694.13|677.03|10
1652936880000|2022-05-19 05:08:00|694.3|677.2|694.11|677.01|694.3|677.2|694.11|677.01|7
1652936890000|2022-05-19 05:08:10|694.12|677.02|694.12|677.02|694.12|677.02|694.11|677.01|9
1652936900000|2022-05-19 05:08:20|694.11|677.01|693.9|676.8|694.11|677.01|693.9|676.8|10
1652936910000|2022-05-19 05:08:30|694.08|676.98|694.09|676.99|694.09|676.99|694.08|676.98|2
1652936920000|2022-05-19 05:08:40|694.1|677|694.09|676.99|694.1|677|694.09|676.99|2
1652936940000|2022-05-19 05:09:00|694.07|676.97|693.97|676.87|694.07|676.97|693.97|676.87|4
1652936960000|2022-05-19 05:09:20|693.95|676.85|693.95|676.85|693.95|676.85|693.95|676.85|1
1652936990000|2022-05-19 05:09:50|693.31|676.21|693.27|676.17|693.34|676.24|693.27|676.17|8
1652937000000|2022-05-19 05:10:00|693.42|676.32|693.43|676.33|693.46|676.36|693.29|676.19|10
1652937010000|2022-05-19 05:10:10|693.54|676.44|693.43|676.33|693.54|676.44|693.43|676.33|8
1652937020000|2022-05-19 05:10:20|693.33|676.23|693.4|676.3|693.4|676.3|693.27|676.17|5
1652937040000|2022-05-19 05:10:40|693.28|676.18|693.24|676.14|693.28|676.18|693.24|676.14|4
1652937050000|2022-05-19 05:10:50|693.22|676.12|693.11|676.01|693.22|676.12|693.11|676.01|4
1652937060000|2022-05-19 05:11:00|693.1|676|693.05|675.95|693.1|676|693.05|675.95|4
1652937070000|2022-05-19 05:11:10|693.31|676.21|693.31|676.21|693.31|676.21|693.31|676.21|1
1652937080000|2022-05-19 05:11:20|693.07|675.97|693.07|675.97|693.07|675.97|693.07|675.97|1
1652937100000|2022-05-19 05:11:40|693.31|676.21|693.31|676.21|693.31|676.21|693.07|675.97|7
1652937110000|2022-05-19 05:11:50|693.07|675.97|693.07|675.97|693.31|676.21|693.07|675.97|3
1652937120000|2022-05-19 05:12:00|693.31|676.21|693.88|676.78|693.88|676.78|693.07|675.97|12
1652937130000|2022-05-19 05:12:10|693.89|676.79|694.19|677.09|694.2|677.1|693.89|676.79|12
1652937140000|2022-05-19 05:12:20|694.2|677.1|694.24|677.14|694.24|677.14|694.2|677.1|4
1652937150000|2022-05-19 05:12:30|694.22|677.12|693.87|676.77|694.22|677.12|693.87|676.77|3
1652937160000|2022-05-19 05:12:40|693.8|676.7|693.48|676.38|693.81|676.71|693.48|676.38|6
1652937170000|2022-05-19 05:12:50|693.49|676.39|693.48|676.38|693.57|676.47|693.48|676.38|4
1652937180000|2022-05-19 05:13:00|693.49|676.39|693.48|676.38|693.57|676.47|693.48|676.38|3
1652937190000|2022-05-19 05:13:10|693.55|676.45|693.88|676.78|694.04|676.94|693.55|676.45|10
1652937200000|2022-05-19 05:13:20|693.58|676.48|693.75|676.65|693.75|676.65|693.58|676.48|2
1652937230000|2022-05-19 05:13:50|693.73|676.63|693.18|676.08|693.73|676.63|693.18|676.08|8
1652937240000|2022-05-19 05:14:00|693.36|676.26|693.47|676.37|693.47|676.37|693.36|676.26|8
1652937250000|2022-05-19 05:14:10|693.37|676.27|693.09|675.99|693.37|676.27|693.09|675.99|12
1652937260000|2022-05-19 05:14:20|693.07|675.97|693.07|675.97|693.09|675.99|693.07|675.97|9
1652937280000|2022-05-19 05:14:40|693.23|676.13|694.23|677.13|694.46|677.36|693.23|676.13|14
1652937290000|2022-05-19 05:14:50|694.14|677.04|694.84|677.74|694.92|677.82|694.14|677.04|11
1652937300000|2022-05-19 05:15:00|694.92|677.82|694.93|677.83|694.94|677.84|694.84|677.74|9
1652937310000|2022-05-19 05:15:10|694.91|677.81|694.35|677.25|694.91|677.81|694.35|677.25|10
1652937320000|2022-05-19 05:15:20|694.34|677.24|694.51|677.41|694.51|677.41|694.34|677.24|2
1652937330000|2022-05-19 05:15:30|694.38|677.28|694.77|677.67|694.77|677.67|694.38|677.28|6
1652937340000|2022-05-19 05:15:40|695.07|677.97|695.01|677.91|695.07|677.97|694.98|677.88|6
1652937350000|2022-05-19 05:15:50|695.05|677.95|695.16|678.06|695.16|678.06|695.05|677.95|7
1652937360000|2022-05-19 05:16:00|695.18|678.08|694.9|677.8|695.18|678.08|694.9|677.8|14
1652937370000|2022-05-19 05:16:10|694.87|677.77|694.82|677.72|694.87|677.77|694.82|677.72|3
1652937380000|2022-05-19 05:16:20|694.83|677.73|694.85|677.75|694.85|677.75|694.83|677.73|2
1652937390000|2022-05-19 05:16:30|694.89|677.79|694.81|677.71|694.9|677.8|694.8|677.7|10
1652937410000|2022-05-19 05:16:50|694.8|677.7|694.8|677.7|694.8|677.7|694.8|677.7|1
1652937440000|2022-05-19 05:17:20|694.78|677.68|694.78|677.68|694.78|677.68|694.78|677.68|1
1652937470000|2022-05-19 05:17:50|694.76|677.66|694.76|677.66|694.76|677.66|694.76|677.66|1
1652937510000|2022-05-19 05:18:30|694.77|677.67|694.77|677.67|694.77|677.67|694.77|677.67|1
1652937520000|2022-05-19 05:18:40|694.76|677.66|694.8|677.7|694.8|677.7|694.75|677.65|7
1652937530000|2022-05-19 05:18:50|694.81|677.71|694.8|677.7|694.84|677.74|694.8|677.7|3
1652937540000|2022-05-19 05:19:00|694.76|677.66|694.77|677.67|694.77|677.67|694.76|677.66|2
1652937550000|2022-05-19 05:19:10|694.82|677.72|694.93|677.83|694.93|677.83|694.82|677.72|2
1652937560000|2022-05-19 05:19:20|694.92|677.82|694.89|677.79|694.97|677.87|694.87|677.77|4
1652937570000|2022-05-19 05:19:30|694.87|677.77|694.43|677.33|694.87|677.77|694.43|677.33|10
1652937580000|2022-05-19 05:19:40|694.46|677.36|694.59|677.49|694.59|677.49|694.46|677.36|2
1652937590000|2022-05-19 05:19:50|694.51|677.41|694.62|677.52|694.62|677.52|694.43|677.33|5
1652937600000|2022-05-19 05:20:00|694.6|677.5|695.07|677.97|695.08|677.98|694.6|677.5|9
1652937610000|2022-05-19 05:20:10|695.06|677.96|694.65|677.55|695.06|677.96|694.63|677.53|9
1652937620000|2022-05-19 05:20:20|694.69|677.59|694.65|677.55|694.87|677.77|694.51|677.41|10
1652937630000|2022-05-19 05:20:30|694.67|677.57|694.63|677.53|694.67|677.57|694.63|677.53|3
1652937640000|2022-05-19 05:20:40|694.67|677.57|694.65|677.55|694.67|677.57|694.65|677.55|2
1652937650000|2022-05-19 05:20:50|694.6|677.5|694.16|677.06|694.6|677.5|694.16|677.06|12
1652937660000|2022-05-19 05:21:00|694.14|677.04|693.57|676.47|694.14|677.04|693.57|676.47|8
1652937670000|2022-05-19 05:21:10|693.96|676.86|694.02|676.92|694.22|677.12|693.96|676.86|12
1652937680000|2022-05-19 05:21:20|693.97|676.87|693.63|676.53|693.97|676.87|693.61|676.51|5
1652937690000|2022-05-19 05:21:30|693.64|676.54|693.62|676.52|693.64|676.54|693.62|676.52|2
1652937700000|2022-05-19 05:21:40|693.67|676.57|693.67|676.57|693.71|676.61|693.62|676.52|5
1652937720000|2022-05-19 05:22:00|693.65|676.55|693.63|676.53|693.65|676.55|693.63|676.53|2
1652937730000|2022-05-19 05:22:10|693.54|676.44|693.24|676.14|693.54|676.44|693.24|676.14|5
1652937740000|2022-05-19 05:22:20|693.22|676.12|693.18|676.08|693.22|676.12|693.18|676.08|3
1652937750000|2022-05-19 05:22:30|693.17|676.07|693.17|676.07|693.17|676.07|693.17|676.07|1
1652937760000|2022-05-19 05:22:40|693.36|676.26|693.17|676.07|693.36|676.26|693.17|676.07|8
1652937780000|2022-05-19 05:23:00|692.75|675.65|692.39|675.29|692.75|675.65|692.29|675.19|12
1652937790000|2022-05-19 05:23:10|692.49|675.39|692.47|675.37|692.62|675.52|692.47|675.37|6
1652937800000|2022-05-19 05:23:20|692.52|675.42|693.02|675.92|693.13|676.03|692.47|675.37|14
1652937810000|2022-05-19 05:23:30|693.01|675.91|692.97|675.87|693.01|675.91|692.97|675.87|4
1652937830000|2022-05-19 05:23:50|692.96|675.86|692.92|675.82|692.96|675.86|692.92|675.82|3
1652937840000|2022-05-19 05:24:00|692.91|675.81|692.25|675.15|692.91|675.81|692.25|675.15|14
1652937850000|2022-05-19 05:24:10|692.23|675.13|692.1|675|692.23|675.13|692.1|675|10
1652937860000|2022-05-19 05:24:20|691.59|674.49|691.68|674.58|691.73|674.63|691.55|674.45|6
1652937890000|2022-05-19 05:24:50|691.55|674.45|691.55|674.45|691.55|674.45|691.55|674.45|1
1652937900000|2022-05-19 05:25:00|691.66|674.56|691.55|674.45|691.66|674.56|691.55|674.45|2
1652937910000|2022-05-19 05:25:10|691.66|674.56|692.04|674.94|692.18|675.08|691.66|674.56|8
1652937920000|2022-05-19 05:25:20|692.05|674.95|691.99|674.89|692.18|675.08|691.99|674.89|14
1652937930000|2022-05-19 05:25:30|691.97|674.87|691.57|674.47|691.97|674.87|691.57|674.47|3
1652937940000|2022-05-19 05:25:40|691.69|674.59|691.94|674.84|692.01|674.91|691.57|674.47|12
1652937950000|2022-05-19 05:25:50|692.14|675.04|692.15|675.05|692.15|675.05|692.12|675.02|3
1652937960000|2022-05-19 05:26:00|692.13|675.03|691.98|674.88|692.13|675.03|691.98|674.88|6
1652937980000|2022-05-19 05:26:20|691.96|674.86|691.96|674.86|691.96|674.86|691.96|674.86|1
1652937990000|2022-05-19 05:26:30|691.9|674.8|691.55|674.45|691.9|674.8|691.55|674.45|3
1652938000000|2022-05-19 05:26:40|691.59|674.49|691.55|674.45|691.97|674.87|691.55|674.45|7
1652938020000|2022-05-19 05:27:00|691.25|674.15|690.96|673.86|691.25|674.15|690.34|673.24|14
1652938030000|2022-05-19 05:27:10|690.95|673.85|690.99|673.89|690.99|673.89|690.95|673.85|4
1652938040000|2022-05-19 05:27:20|690.96|673.86|690.44|673.34|690.96|673.86|690.31|673.21|4
1652938050000|2022-05-19 05:27:30|690.4|673.3|690.59|673.49|690.59|673.49|690.32|673.22|4
1652938060000|2022-05-19 05:27:40|691.09|673.99|691.87|674.77|691.87|674.77|690.97|673.87|12
1652938070000|2022-05-19 05:27:50|691.88|674.78|691.88|674.78|691.96|674.86|691.88|674.78|4
1652938080000|2022-05-19 05:28:00|691.37|674.27|692.11|675.01|692.13|675.03|691.37|674.27|17
1652938090000|2022-05-19 05:28:10|692.13|675.03|692.25|675.15|692.25|675.15|692.06|674.96|12
1652938100000|2022-05-19 05:28:20|692.23|675.13|692.21|675.11|692.23|675.13|692.2|675.1|3
1652938110000|2022-05-19 05:28:30|692.2|675.1|691.93|674.83|692.2|675.1|691.93|674.83|7
1652938120000|2022-05-19 05:28:40|691.94|674.84|692.17|675.07|692.17|675.07|691.94|674.84|3
1652938130000|2022-05-19 05:28:50|692.15|675.05|692.13|675.03|692.18|675.08|692.09|674.99|7
1652938140000|2022-05-19 05:29:00|692.12|675.02|692.33|675.23|692.33|675.23|692.12|675.02|6
1652938150000|2022-05-19 05:29:10|692.31|675.21|692.31|675.21|692.33|675.23|692.31|675.21|3
1652938160000|2022-05-19 05:29:20|692.24|675.14|691.6|674.5|692.26|675.16|691.6|674.5|13
1652938170000|2022-05-19 05:29:30|691.57|674.47|691.37|674.27|691.57|674.47|691.32|674.22|8
1652938190000|2022-05-19 05:29:50|691.39|674.29|691.96|674.86|691.96|674.86|691.39|674.29|5
1652938200000|2022-05-19 05:30:00|691.89|674.79|691.89|674.79|691.96|674.86|691.88|674.78|9
1652938210000|2022-05-19 05:30:10|691.88|674.78|691.89|674.79|691.89|674.79|691.88|674.78|4
1652938220000|2022-05-19 05:30:20|691.86|674.76|691.6|674.5|691.86|674.76|691.45|674.35|9
1652938240000|2022-05-19 05:30:40|691.47|674.37|691.26|674.16|691.47|674.37|691.25|674.15|8
1652938250000|2022-05-19 05:30:50|691.25|674.15|691.13|674.03|691.25|674.15|691.13|674.03|5
1652938260000|2022-05-19 05:31:00|691.12|674.02|691.13|674.03|691.13|674.03|691.08|673.98|4
1652938270000|2022-05-19 05:31:10|691.14|674.04|691.2|674.1|691.31|674.21|691.14|674.04|5
1652938280000|2022-05-19 05:31:20|691.19|674.09|690.54|673.44|691.19|674.09|690.54|673.44|17
1652938290000|2022-05-19 05:31:30|690.42|673.32|690.38|673.28|690.42|673.32|690.38|673.28|3
1652938300000|2022-05-19 05:31:40|690.42|673.32|690.42|673.32|690.42|673.32|690.42|673.32|1
1652938310000|2022-05-19 05:31:50|690.51|673.41|690.66|673.56|690.68|673.58|690.51|673.41|3
1652938320000|2022-05-19 05:32:00|690.69|673.59|691.29|674.19|691.31|674.21|690.69|673.59|5
1652938330000|2022-05-19 05:32:10|691.31|674.21|691.33|674.23|691.35|674.25|691.31|674.21|6
1652938350000|2022-05-19 05:32:30|691.35|674.25|691.33|674.23|691.35|674.25|691.33|674.23|2
1652938360000|2022-05-19 05:32:40|691.35|674.25|691.38|674.28|691.38|674.28|691.33|674.23|11
1652938370000|2022-05-19 05:32:50|691.4|674.3|691.4|674.3|691.4|674.3|691.4|674.3|1
1652938380000|2022-05-19 05:33:00|691.32|674.22|691.16|674.06|691.32|674.22|691.16|674.06|5
1652938400000|2022-05-19 05:33:20|691.17|674.07|691.38|674.28|691.38|674.28|691.16|674.06|8
1652938410000|2022-05-19 05:33:30|691.34|674.24|691.34|674.24|691.34|674.24|691.33|674.23|7
1652938420000|2022-05-19 05:33:40|691.33|674.23|691.18|674.08|691.35|674.25|691.18|674.08|5
1652938430000|2022-05-19 05:33:50|691.09|673.99|690.32|673.22|691.09|673.99|690.32|673.22|8
1652938440000|2022-05-19 05:34:00|690.34|673.24|691.15|674.05|691.15|674.05|690.34|673.24|19
1652938450000|2022-05-19 05:34:10|691.17|674.07|691.16|674.06|691.21|674.11|691.14|674.04|9
1652938460000|2022-05-19 05:34:20|691.17|674.07|691.14|674.04|691.17|674.07|691.04|673.94|11
1652938470000|2022-05-19 05:34:30|691.11|674.01|691.04|673.94|691.11|674.01|690.95|673.85|12
1652938480000|2022-05-19 05:34:40|691.02|673.92|691.02|673.92|691.04|673.94|691.02|673.92|5
1652938490000|2022-05-19 05:34:50|690.98|673.88|690.99|673.89|690.99|673.89|690.98|673.88|2
1652938500000|2022-05-19 05:35:00|690.95|673.85|691|673.9|691.01|673.91|690.91|673.81|8
1652938510000|2022-05-19 05:35:10|690.94|673.84|690.94|673.84|690.94|673.84|690.94|673.84|1
1652938520000|2022-05-19 05:35:20|690.96|673.86|691.07|673.97|691.07|673.97|690.96|673.86|7
1652938530000|2022-05-19 05:35:30|691.09|673.99|691.22|674.12|691.59|674.49|691.04|673.94|13
1652938540000|2022-05-19 05:35:40|691.23|674.13|690.98|673.88|691.38|674.28|690.98|673.88|15
1652938550000|2022-05-19 05:35:50|690.92|673.82|691|673.9|691|673.9|690.73|673.63|7
1652938560000|2022-05-19 05:36:00|690.98|673.88|690.96|673.86|690.98|673.88|690.96|673.86|2
1652938570000|2022-05-19 05:36:10|691.01|673.91|690.39|673.29|691.01|673.91|690.39|673.29|9
1652938580000|2022-05-19 05:36:20|690.38|673.28|690.29|673.19|690.38|673.28|690.29|673.19|5
1652938590000|2022-05-19 05:36:30|690.27|673.17|689.96|672.86|690.27|673.17|689.73|672.63|10
1652938600000|2022-05-19 05:36:40|690.14|673.04|690.19|673.09|690.19|673.09|690.14|673.04|2
1652938620000|2022-05-19 05:37:00|690.21|673.11|690.91|673.81|690.91|673.81|690.2|673.1|11
1652938630000|2022-05-19 05:37:10|690.89|673.79|690.9|673.8|691.03|673.93|690.33|673.23|16
1652938640000|2022-05-19 05:37:20|690.88|673.78|690.83|673.73|690.89|673.79|690.83|673.73|7
1652938650000|2022-05-19 05:37:30|690.81|673.71|690.14|673.04|690.82|673.72|690.14|673.04|11
1652938660000|2022-05-19 05:37:40|690.13|673.03|689.84|672.74|690.13|673.03|689.37|672.27|7
1652938670000|2022-05-19 05:37:50|689.97|672.87|689.42|672.32|689.97|672.87|689.42|672.32|7
1652938680000|2022-05-19 05:38:00|689.55|672.45|690.09|672.99|690.14|673.04|689.42|672.32|8
1652938690000|2022-05-19 05:38:10|690.08|672.98|689.38|672.28|690.08|672.98|689.35|672.25|12
1652938700000|2022-05-19 05:38:20|689.4|672.3|689.37|672.27|689.44|672.34|689.35|672.25|11
1652938710000|2022-05-19 05:38:30|689.35|672.25|689.28|672.18|689.35|672.25|689.28|672.18|5
1652938720000|2022-05-19 05:38:40|689.26|672.16|689.15|672.05|689.26|672.16|689.15|672.05|7
1652938730000|2022-05-19 05:38:50|689.34|672.24|689.15|672.05|689.34|672.24|689.15|672.05|2
1652938740000|2022-05-19 05:39:00|688.75|671.65|688.97|671.87|689.08|671.98|688.72|671.62|6
1652938770000|2022-05-19 05:39:30|689.18|672.08|689.14|672.04|689.18|672.08|689.14|672.04|2
1652938780000|2022-05-19 05:39:40|689.12|672.02|689.15|672.05|689.15|672.05|689.12|672.02|3
1652938800000|2022-05-19 05:40:00|689.1|672|689.03|671.93|689.12|672.02|689.02|671.92|6
1652938830000|2022-05-19 05:40:30|689.55|672.45|689.55|672.45|689.55|672.45|689.55|672.45|1
1652938860000|2022-05-19 05:41:00|689.05|671.95|688.48|671.38|689.05|671.95|688.48|671.38|6
1652938870000|2022-05-19 05:41:10|688.54|671.44|688.94|671.84|688.94|671.84|688.54|671.44|4
1652938880000|2022-05-19 05:41:20|688.97|671.87|688.97|671.87|688.97|671.87|688.97|671.87|1
1652938890000|2022-05-19 05:41:30|688.98|671.88|689.02|671.92|689.02|671.92|688.98|671.88|2
1652938900000|2022-05-19 05:41:40|689.04|671.94|689.04|671.94|689.04|671.94|689.04|671.94|1
1652938910000|2022-05-19 05:41:50|689.06|671.96|689.11|672.01|689.11|672.01|689.06|671.96|3
1652938920000|2022-05-19 05:42:00|689.27|672.17|689.88|672.78|690.01|672.91|689.26|672.16|7
1652938930000|2022-05-19 05:42:10|689.89|672.79|689.41|672.31|689.97|672.87|689.24|672.14|16
1652938940000|2022-05-19 05:42:20|689.42|672.32|689.4|672.3|689.45|672.35|689.24|672.14|8
1652938950000|2022-05-19 05:42:30|689.42|672.32|689.6|672.5|689.6|672.5|689.42|672.32|4
1652938960000|2022-05-19 05:42:40|689.63|672.53|689.91|672.81|690.04|672.94|689.63|672.53|7
1652938970000|2022-05-19 05:42:50|689.9|672.8|689.36|672.26|689.9|672.8|689.36|672.26|7
1652938980000|2022-05-19 05:43:00|689.38|672.28|689.5|672.4|689.5|672.4|689.38|672.28|4
1652938990000|2022-05-19 05:43:10|689.61|672.51|689.64|672.54|689.67|672.57|689.61|672.51|5
1652939000000|2022-05-19 05:43:20|689.59|672.49|689.5|672.4|689.59|672.49|689.33|672.23|10
1652939010000|2022-05-19 05:43:30|689.52|672.42|689.56|672.46|689.56|672.46|689.52|672.42|5
1652939020000|2022-05-19 05:43:40|689.69|672.59|690.02|672.92|690.05|672.95|689.69|672.59|8
1652939040000|2022-05-19 05:44:00|689.69|672.59|689.62|672.52|689.69|672.59|689.62|672.52|2
1652939060000|2022-05-19 05:44:20|689.69|672.59|690.06|672.96|690.06|672.96|689.69|672.59|8
1652939070000|2022-05-19 05:44:30|690.05|672.95|690|672.9|690.05|672.95|690|672.9|4
1652939080000|2022-05-19 05:44:40|689.99|672.89|689.62|672.52|689.99|672.89|689.62|672.52|2
1652939090000|2022-05-19 05:44:50|689.69|672.59|690.21|673.11|690.21|673.11|689.69|672.59|13
1652939100000|2022-05-19 05:45:00|690.23|673.13|690.86|673.76|690.86|673.76|690.23|673.13|15
1652939110000|2022-05-19 05:45:10|690.88|673.78|690.97|673.87|690.97|673.87|690.88|673.78|6
1652939130000|2022-05-19 05:45:30|690.53|673.43|690.4|673.3|690.53|673.43|690.39|673.29|4
1652939140000|2022-05-19 05:45:40|690.41|673.31|690.1|673|690.42|673.32|690.1|673|7
1652939150000|2022-05-19 05:45:50|690.11|673.01|689.63|672.53|690.22|673.12|689.63|672.53|8
1652939160000|2022-05-19 05:46:00|689.56|672.46|690.09|672.99|690.09|672.99|689.32|672.22|12
1652939170000|2022-05-19 05:46:10|690.1|673|690.4|673.3|690.4|673.3|690.1|673|9
1652939180000|2022-05-19 05:46:20|690.41|673.31|690.74|673.64|690.75|673.65|690.41|673.31|7
1652939190000|2022-05-19 05:46:30|690.79|673.69|690.4|673.3|690.89|673.79|690.38|673.28|7
1652939220000|2022-05-19 05:47:00|690.53|673.43|690.49|673.39|690.53|673.43|690.49|673.39|2
1652939240000|2022-05-19 05:47:20|690.58|673.48|690.64|673.54|690.64|673.54|690.58|673.48|2
1652939250000|2022-05-19 05:47:30|690.58|673.48|690.49|673.39|690.58|673.48|690.49|673.39|2
1652939260000|2022-05-19 05:47:40|690.56|673.46|691.07|673.97|691.1|674|690.56|673.46|8
1652939270000|2022-05-19 05:47:50|691.05|673.95|690.49|673.39|691.08|673.98|690.47|673.37|11
1652939280000|2022-05-19 05:48:00|690.41|673.31|690.36|673.26|690.42|673.32|690.29|673.19|12
1652939290000|2022-05-19 05:48:10|690.31|673.21|690.22|673.12|690.31|673.21|690.22|673.12|3
1652939300000|2022-05-19 05:48:20|690.25|673.15|690.24|673.14|690.31|673.21|690.24|673.14|6
1652939310000|2022-05-19 05:48:30|690.26|673.16|690.24|673.14|690.26|673.16|690.23|673.13|6
1652939330000|2022-05-19 05:48:50|690.22|673.12|689.37|672.27|690.22|673.12|689.37|672.27|6
1652939340000|2022-05-19 05:49:00|689.39|672.29|689.29|672.19|689.78|672.68|689.29|672.19|16
1652939350000|2022-05-19 05:49:10|689.27|672.17|689.43|672.33|689.43|672.33|689.23|672.13|7
1652939360000|2022-05-19 05:49:20|689.45|672.35|690.06|672.96|690.15|673.05|689.45|672.35|13
1652939370000|2022-05-19 05:49:30|690.02|672.92|689.55|672.45|690.02|672.92|689.55|672.45|11
1652939380000|2022-05-19 05:49:40|689.62|672.52|689.62|672.52|689.62|672.52|689.62|672.52|1
1652939390000|2022-05-19 05:49:50|689.66|672.56|689.55|672.45|689.66|672.56|689.55|672.45|2
1652939400000|2022-05-19 05:50:00|689.57|672.47|690.18|673.08|690.18|673.08|689.55|672.45|12
1652939410000|2022-05-19 05:50:10|690.22|673.12|690.15|673.05|690.28|673.18|690.08|672.98|19
1652939420000|2022-05-19 05:50:20|690.1|673|689.74|672.64|690.1|673|689.68|672.58|10
1652939430000|2022-05-19 05:50:30|689.72|672.62|690.08|672.98|690.08|672.98|689.72|672.62|9
1652939440000|2022-05-19 05:50:40|690.1|673|690.13|673.03|690.39|673.29|690.08|672.98|13
1652939450000|2022-05-19 05:50:50|690.14|673.04|690.23|673.13|690.31|673.21|690.13|673.03|16
1652939460000|2022-05-19 05:51:00|690.33|673.23|690.25|673.15|690.33|673.23|690.22|673.12|13
1652939470000|2022-05-19 05:51:10|690.23|673.13|690.11|673.01|690.23|673.13|690.11|673.01|8
1652939480000|2022-05-19 05:51:20|690.12|673.02|690.12|673.02|690.12|673.02|690.11|673.01|3
1652939490000|2022-05-19 05:51:30|690.19|673.09|690.41|673.31|690.41|673.31|690.15|673.05|7
1652939500000|2022-05-19 05:51:40|690.43|673.33|690.13|673.03|690.43|673.33|690.1|673|8
1652939510000|2022-05-19 05:51:50|690.14|673.04|690.17|673.07|690.19|673.09|690.14|673.04|6
1652939520000|2022-05-19 05:52:00|690.19|673.09|690.15|673.05|690.19|673.09|690.13|673.03|8
1652939530000|2022-05-19 05:52:10|690.13|673.03|690.17|673.07|690.18|673.08|690.13|673.03|10
1652939540000|2022-05-19 05:52:20|690.18|673.08|690.27|673.17|690.27|673.17|690.1|673|7
1652939550000|2022-05-19 05:52:30|690.29|673.19|690.31|673.21|690.31|673.21|690.29|673.19|4
1652939560000|2022-05-19 05:52:40|690.33|673.23|690.4|673.3|690.4|673.3|690.33|673.23|4
1652939570000|2022-05-19 05:52:50|690.39|673.29|690.41|673.31|690.41|673.31|690.39|673.29|2
1652939580000|2022-05-19 05:53:00|690.43|673.33|690.64|673.54|690.64|673.54|690.43|673.33|10
1652939590000|2022-05-19 05:53:10|690.62|673.52|690.28|673.18|690.62|673.52|690.28|673.18|11
1652939600000|2022-05-19 05:53:20|690.25|673.15|690.23|673.13|690.31|673.21|690.23|673.13|8
1652939610000|2022-05-19 05:53:30|690.16|673.06|690.08|672.98|690.16|673.06|690.07|672.97|6
1652939620000|2022-05-19 05:53:40|690.07|672.97|690.1|673|690.12|673.02|690.07|672.97|4
1652939630000|2022-05-19 05:53:50|690.11|673.01|690.06|672.96|690.11|673.01|690.06|672.96|4
1652939640000|2022-05-19 05:54:00|690.04|672.94|689.55|672.45|690.04|672.94|689.55|672.45|4
1652939680000|2022-05-19 05:54:40|689.42|672.32|689.08|671.98|689.42|672.32|688.9|671.8|8
1652939690000|2022-05-19 05:54:50|689.1|672|689.38|672.28|689.4|672.3|689.08|671.98|10
1652939700000|2022-05-19 05:55:00|689.37|672.27|689.4|672.3|689.4|672.3|689.27|672.17|16
1652939710000|2022-05-19 05:55:10|689.42|672.32|689.49|672.39|689.49|672.39|689.42|672.32|7
1652939720000|2022-05-19 05:55:20|689.69|672.59|690.34|673.24|690.34|673.24|689.69|672.59|16
1652939730000|2022-05-19 05:55:30|690.35|673.25|691.12|674.02|691.12|674.02|690.35|673.25|13
1652939740000|2022-05-19 05:55:40|691.13|674.03|690.58|673.48|691.27|674.17|690.32|673.22|20
1652939750000|2022-05-19 05:55:50|690.59|673.49|690.59|673.49|690.59|673.49|690.59|673.49|1
1652939780000|2022-05-19 05:56:20|690.61|673.51|691.06|673.96|691.06|673.96|690.61|673.51|6
1652939790000|2022-05-19 05:56:30|691.18|674.08|691.23|674.13|691.24|674.14|691.18|674.08|6
1652939810000|2022-05-19 05:56:50|691.29|674.19|691.29|674.19|691.29|674.19|691.29|674.19|1
1652939820000|2022-05-19 05:57:00|691.31|674.21|690.39|673.29|691.33|674.23|690.39|673.29|12
1652939830000|2022-05-19 05:57:10|690.49|673.39|691.29|674.19|691.29|674.19|690.49|673.39|10
1652939840000|2022-05-19 05:57:20|691.27|674.17|691.18|674.08|691.27|674.17|690.7|673.6|10
1652939850000|2022-05-19 05:57:30|691.16|674.06|690.4|673.3|691.16|674.06|690.35|673.25|11
1652939860000|2022-05-19 05:57:40|690.45|673.35|691.15|674.05|691.15|674.05|690.45|673.35|16
1652939870000|2022-05-19 05:57:50|691.13|674.03|690.74|673.64|691.13|674.03|690.41|673.31|9
1652939880000|2022-05-19 05:58:00|690.76|673.66|691.06|673.96|691.06|673.96|690.76|673.66|5
1652939890000|2022-05-19 05:58:10|691.04|673.94|690.43|673.33|691.04|673.94|690.34|673.24|7
1652939900000|2022-05-19 05:58:20|690.44|673.34|690.54|673.44|690.74|673.64|690.44|673.34|10
1652939910000|2022-05-19 05:58:30|690.42|673.32|690.44|673.34|690.44|673.34|690.38|673.28|10
1652939920000|2022-05-19 05:58:40|690.42|673.32|690.28|673.18|690.43|673.33|690.28|673.18|9
1652939930000|2022-05-19 05:58:50|690.26|673.16|690.23|673.13|690.26|673.16|689.89|672.79|4
1652939940000|2022-05-19 05:59:00|690.37|673.27|690.41|673.31|690.41|673.31|690.28|673.18|8
1652939950000|2022-05-19 05:59:10|690.47|673.37|690.39|673.29|691.1|674|690.39|673.29|15
1652939960000|2022-05-19 05:59:20|690.42|673.32|690.48|673.38|690.49|673.39|690.42|673.32|5
1652939990000|2022-05-19 05:59:50|690.5|673.4|690.52|673.42|690.52|673.42|690.5|673.4|6
1652940000000|2022-05-19 06:00:00|690.5|673.4|691.35|674.25|691.35|674.25|690.5|673.4|14
1652940010000|2022-05-19 06:00:10|691.37|674.27|691.5|674.4|691.5|674.4|691.37|674.27|10
1652940020000|2022-05-19 06:00:20|691.47|674.37|691.49|674.39|691.49|674.39|691.47|674.37|6
1652940030000|2022-05-19 06:00:30|691.47|674.37|691.29|674.19|691.47|674.37|691.19|674.09|14
1652940040000|2022-05-19 06:00:40|691.27|674.17|691.16|674.06|691.27|674.17|691.16|674.06|5
1652940050000|2022-05-19 06:00:50|691.14|674.04|691.28|674.18|691.28|674.18|691.14|674.04|6
1652940060000|2022-05-19 06:01:00|691.22|674.12|691.15|674.05|691.22|674.12|691.14|674.04|9
1652940070000|2022-05-19 06:01:10|691.14|674.04|691.36|674.26|691.36|674.26|691.14|674.04|11
1652940080000|2022-05-19 06:01:20|691.4|674.3|691.34|674.24|691.5|674.4|691.3|674.2|11
1652940090000|2022-05-19 06:01:30|691.35|674.25|691.19|674.09|691.35|674.25|691.07|673.97|15
1652940100000|2022-05-19 06:01:40|691.21|674.11|691.07|673.97|691.21|674.11|691.07|673.97|6
1652940110000|2022-05-19 06:01:50|691.08|673.98|691.08|673.98|691.08|673.98|691.08|673.98|1
1652940120000|2022-05-19 06:02:00|690.55|673.45|690.47|673.37|690.55|673.45|690.45|673.35|3
1652940130000|2022-05-19 06:02:10|690.55|673.45|690.55|673.45|690.88|673.78|690.45|673.35|11
1652940140000|2022-05-19 06:02:20|690.6|673.5|691.26|674.16|691.26|674.16|690.6|673.5|9
1652940150000|2022-05-19 06:02:30|691.24|674.14|691.2|674.1|691.24|674.14|691.2|674.1|3
1652940160000|2022-05-19 06:02:40|691.19|674.09|690.97|673.87|691.19|674.09|690.72|673.62|8
1652940170000|2022-05-19 06:02:50|691.23|674.13|691.07|673.97|691.23|674.13|691.05|673.95|9
1652940180000|2022-05-19 06:03:00|691.26|674.16|691.21|674.11|691.26|674.16|691.21|674.11|3
1652940190000|2022-05-19 06:03:10|691.22|674.12|691.35|674.25|691.4|674.3|691.22|674.12|8
1652940200000|2022-05-19 06:03:20|691.4|674.3|692.23|675.13|692.23|675.13|691.38|674.28|12
1652940210000|2022-05-19 06:03:30|692.24|675.14|692.26|675.16|692.39|675.29|692.17|675.07|14
1652940220000|2022-05-19 06:03:40|692.33|675.23|691.41|674.31|692.33|675.23|691.36|674.26|11
1652940230000|2022-05-19 06:03:50|691.43|674.33|691.88|674.78|691.88|674.78|691.43|674.33|5
1652940240000|2022-05-19 06:04:00|691.6|674.5|691.24|674.14|691.6|674.5|691.22|674.12|13
1652940250000|2022-05-19 06:04:10|691.25|674.15|691.31|674.21|691.31|674.21|691.22|674.12|12
1652940260000|2022-05-19 06:04:20|691.44|674.34|692.1|675|692.1|675|691.44|674.34|8
1652940270000|2022-05-19 06:04:30|692.12|675.02|692.85|675.75|692.85|675.75|692.12|675.02|6
1652940280000|2022-05-19 06:04:40|692.86|675.76|693.13|676.03|693.13|676.03|692.85|675.75|19
1652940290000|2022-05-19 06:04:50|693.12|676.02|693.04|675.94|693.2|676.1|693.04|675.94|8
1652940300000|2022-05-19 06:05:00|693.02|675.92|693|675.9|693.02|675.92|692.88|675.78|11
1652940310000|2022-05-19 06:05:10|692.91|675.81|692.96|675.86|692.96|675.86|692.91|675.81|3
1652940320000|2022-05-19 06:05:20|693|675.9|693.96|676.86|693.98|676.88|693|675.9|14
1652940330000|2022-05-19 06:05:30|693.93|676.83|693.45|676.35|693.98|676.88|693.34|676.24|14
1652940340000|2022-05-19 06:05:40|693.51|676.41|693.25|676.15|693.93|676.83|693.22|676.12|17
1652940350000|2022-05-19 06:05:50|693.28|676.18|693.44|676.34|693.44|676.34|693.28|676.18|13
1652940360000|2022-05-19 06:06:00|693.47|676.37|694.04|676.94|694.04|676.94|693.47|676.37|14
1652940370000|2022-05-19 06:06:10|694.09|676.99|694.18|677.08|694.2|677.1|694.05|676.95|11
1652940380000|2022-05-19 06:06:20|694.2|677.1|694.09|676.99|694.2|677.1|694.06|676.96|4
1652940390000|2022-05-19 06:06:30|693.98|676.88|693.98|676.88|694|676.9|693.98|676.88|4
1652940400000|2022-05-19 06:06:40|694|676.9|694.09|676.99|694.09|676.99|694|676.9|6
1652940410000|2022-05-19 06:06:50|694.32|677.22|694.32|677.22|694.32|677.22|694.32|677.22|1
1652940420000|2022-05-19 06:07:00|694.82|677.72|695.18|678.08|695.25|678.15|694.82|677.72|14
1652940430000|2022-05-19 06:07:10|695.24|678.14|696.08|678.98|696.09|678.99|695.24|678.14|22
1652940440000|2022-05-19 06:07:20|696.09|678.99|696.11|679.01|696.39|679.29|696.08|678.98|13
1652940450000|2022-05-19 06:07:30|696.1|679|695.97|678.87|696.11|679.01|695.95|678.85|6
1652940460000|2022-05-19 06:07:40|696.01|678.91|696.01|678.91|696.37|679.27|696|678.9|14
1652940470000|2022-05-19 06:07:50|696.02|678.92|696.01|678.91|696.06|678.96|695.99|678.89|6
1652940480000|2022-05-19 06:08:00|696.02|678.92|695.99|678.89|696.02|678.92|695.95|678.85|5
1652940490000|2022-05-19 06:08:10|696|678.9|696.04|678.94|696.35|679.25|696|678.9|23
1652940500000|2022-05-19 06:08:20|696.05|678.95|696.22|679.12|696.22|679.12|696.04|678.94|7
1652940510000|2022-05-19 06:08:30|696.21|679.11|696.22|679.12|696.22|679.12|696.18|679.08|3
1652940520000|2022-05-19 06:08:40|696.29|679.19|696.29|679.19|696.29|679.19|696.29|679.19|1
1652940530000|2022-05-19 06:08:50|696.27|679.17|696.26|679.16|696.27|679.17|696.14|679.04|6
1652940540000|2022-05-19 06:09:00|696.28|679.18|697.09|679.99|697.12|680.02|696.28|679.18|18
1652940550000|2022-05-19 06:09:10|697.11|680.01|696.33|679.23|697.15|680.05|696.31|679.21|12
1652940560000|2022-05-19 06:09:20|696.34|679.24|696.39|679.29|696.56|679.46|696.26|679.16|12
1652940570000|2022-05-19 06:09:30|696.43|679.33|696.72|679.62|696.72|679.62|696.43|679.33|12
1652940580000|2022-05-19 06:09:40|696.71|679.61|696.38|679.28|696.71|679.61|696.37|679.27|5
1652940590000|2022-05-19 06:09:50|696.43|679.33|696.65|679.55|696.65|679.55|696.4|679.3|5
1652940600000|2022-05-19 06:10:00|696.93|679.83|697.34|680.24|697.41|680.31|696.54|679.44|21
1652940610000|2022-05-19 06:10:10|697.36|680.26|697.64|680.54|697.64|680.54|697.36|680.26|5
1652940620000|2022-05-19 06:10:20|697.52|680.42|697.52|680.42|697.64|680.54|697.52|680.42|5
1652940630000|2022-05-19 06:10:30|697.49|680.39|697.42|680.32|697.49|680.39|697.27|680.17|7
1652940640000|2022-05-19 06:10:40|697.44|680.34|697.41|680.31|697.44|680.34|697.4|680.3|4
1652940650000|2022-05-19 06:10:50|697.44|680.34|697.57|680.47|697.64|680.54|697.44|680.34|7
1652940660000|2022-05-19 06:11:00|697.48|680.38|697.38|680.28|697.49|680.39|697.36|680.26|5
1652940670000|2022-05-19 06:11:10|697.37|680.27|697.28|680.18|697.37|680.27|697.27|680.17|3
1652940680000|2022-05-19 06:11:20|697.32|680.22|697.39|680.29|697.41|680.31|697.32|680.22|8
1652940690000|2022-05-19 06:11:30|697.38|680.28|697.18|680.08|697.38|680.28|697.18|680.08|3
1652940700000|2022-05-19 06:11:40|697.17|680.07|697.12|680.02|697.17|680.07|697.1|680|10
1652940710000|2022-05-19 06:11:50|697.1|680|697.12|680.02|697.19|680.09|697.05|679.95|12
1652940720000|2022-05-19 06:12:00|697.19|680.09|697.21|680.11|697.21|680.11|697.19|680.09|2
1652940730000|2022-05-19 06:12:10|697.2|680.1|696.44|679.34|697.2|680.1|696.44|679.34|11
1652940740000|2022-05-19 06:12:20|696.47|679.37|697.15|680.05|697.15|680.05|696.47|679.37|12
1652940750000|2022-05-19 06:12:30|697.21|680.11|697.24|680.14|697.26|680.16|697.21|680.11|3
1652940760000|2022-05-19 06:12:40|697.33|680.23|697.33|680.23|697.33|680.23|697.31|680.21|3
1652940770000|2022-05-19 06:12:50|697.36|680.26|697.36|680.26|697.87|680.77|697.36|680.26|7
1652940780000|2022-05-19 06:13:00|697.3|680.2|697.87|680.77|697.87|680.77|697.3|680.2|8
1652940790000|2022-05-19 06:13:10|697.93|680.83|697.97|680.87|697.99|680.89|697.93|680.83|6
1652940800000|2022-05-19 06:13:20|697.87|680.77|697.67|680.57|697.87|680.77|697.67|680.57|5
1652940810000|2022-05-19 06:13:30|697.6|680.5|697.87|680.77|697.97|680.87|697.6|680.5|10
1652940820000|2022-05-19 06:13:40|697.73|680.63|697.89|680.79|697.89|680.79|697.45|680.35|8
1652940830000|2022-05-19 06:13:50|697.9|680.8|697.94|680.84|697.94|680.84|697.9|680.8|4
1652940840000|2022-05-19 06:14:00|697.79|680.69|697.8|680.7|697.8|680.7|697.79|680.69|2
1652940850000|2022-05-19 06:14:10|697.79|680.69|697.94|680.84|697.94|680.84|697.69|680.59|9
1652940860000|2022-05-19 06:14:20|697.96|680.86|697.94|680.84|697.96|680.86|697.92|680.82|3
1652940870000|2022-05-19 06:14:30|697.85|680.75|697.71|680.61|697.85|680.75|697.37|680.27|11
1652940880000|2022-05-19 06:14:40|697.74|680.64|697.73|680.63|697.75|680.65|697.73|680.63|5
1652940890000|2022-05-19 06:14:50|697.69|680.59|697.64|680.54|697.69|680.59|697.41|680.31|6
1652940900000|2022-05-19 06:15:00|697.67|680.57|697.84|680.74|697.84|680.74|697.67|680.57|2
1652940910000|2022-05-19 06:15:10|697.86|680.76|697.92|680.82|697.92|680.82|697.86|680.76|3
1652940920000|2022-05-19 06:15:20|697.94|680.84|697.96|680.86|697.98|680.88|697.94|680.84|3
1652940930000|2022-05-19 06:15:30|697.99|680.89|697.99|680.89|697.99|680.89|697.99|680.89|1
1652940950000|2022-05-19 06:15:50|698.27|681.17|698.27|681.17|698.27|681.17|698.27|681.17|1
1652940960000|2022-05-19 06:16:00|697.99|680.89|697.99|680.89|697.99|680.89|697.99|680.89|1
1652940990000|2022-05-19 06:16:30|697.98|680.88|697.86|680.76|697.98|680.88|697.83|680.73|6
1652941000000|2022-05-19 06:16:40|697.77|680.67|697.64|680.54|697.77|680.67|697.64|680.54|4
1652941020000|2022-05-19 06:17:00|697.66|680.56|697.86|680.76|697.89|680.79|697.66|680.56|9
1652941030000|2022-05-19 06:17:10|697.87|680.77|697.92|680.82|697.95|680.85|697.87|680.77|8
1652941040000|2022-05-19 06:17:20|697.93|680.83|697.92|680.82|697.93|680.83|697.91|680.81|6
1652941050000|2022-05-19 06:17:30|697.94|680.84|697.99|680.89|697.99|680.89|697.94|680.84|2
1652941060000|2022-05-19 06:17:40|698.27|681.17|698.95|681.85|698.95|681.85|698.27|681.17|11
1652941070000|2022-05-19 06:17:50|698.98|681.88|698.79|681.69|699.15|682.05|698.79|681.69|14
1652941080000|2022-05-19 06:18:00|698.62|681.52|698.2|681.1|698.63|681.53|698.15|681.05|20
1652941090000|2022-05-19 06:18:10|698.17|681.07|698.32|681.22|698.32|681.22|697.83|680.73|15
1652941100000|2022-05-19 06:18:20|698.33|681.23|699.02|681.92|699.03|681.93|698.33|681.23|12
1652941110000|2022-05-19 06:18:30|699.03|681.93|700.19|683.09|700.19|683.09|699.03|681.93|24
1652941120000|2022-05-19 06:18:40|700.21|683.11|699.48|682.38|700.26|683.16|699.31|682.21|21
1652941130000|2022-05-19 06:18:50|699.5|682.4|699.99|682.89|699.99|682.89|699.29|682.19|20
1652941140000|2022-05-19 06:19:00|700|682.9|700.14|683.04|700.14|683.04|700|682.9|8
1652941150000|2022-05-19 06:19:10|700.12|683.02|699.51|682.41|700.12|683.02|699.49|682.39|11
1652941160000|2022-05-19 06:19:20|699.31|682.21|699.49|682.39|699.49|682.39|699.31|682.21|12
1652941170000|2022-05-19 06:19:30|699.47|682.37|699.32|682.22|699.47|682.37|699.32|682.22|9
1652941180000|2022-05-19 06:19:40|699.25|682.15|699.33|682.23|699.33|682.23|699.25|682.15|5
1652941190000|2022-05-19 06:19:50|699.32|682.22|699.3|682.2|699.32|682.22|699.3|682.2|2
1652941200000|2022-05-19 06:20:00|699.28|682.18|699.41|682.31|699.41|682.31|699.21|682.11|5
1652941210000|2022-05-19 06:20:10|699.23|682.13|699.25|682.15|699.25|682.15|699.23|682.13|2
1652941220000|2022-05-19 06:20:20|699.27|682.17|699.47|682.37|699.47|682.37|699.27|682.17|3
1652941230000|2022-05-19 06:20:30|699.33|682.23|699.47|682.37|699.47|682.37|699.33|682.23|6
1652941250000|2022-05-19 06:20:50|699.38|682.28|699.4|682.3|699.4|682.3|699.38|682.28|2
1652941260000|2022-05-19 06:21:00|699.35|682.25|699.24|682.14|699.36|682.26|699.24|682.14|4
1652941270000|2022-05-19 06:21:10|699.22|682.12|699.14|682.04|699.22|682.12|699.14|682.04|3
1652941280000|2022-05-19 06:21:20|699.16|682.06|699.26|682.16|699.26|682.16|699.14|682.04|3
1652941290000|2022-05-19 06:21:30|699.14|682.04|698.52|681.42|699.14|682.04|698.5|681.4|4
1652941300000|2022-05-19 06:21:40|698.35|681.25|698.64|681.54|698.74|681.64|698.35|681.25|6
1652941310000|2022-05-19 06:21:50|698.46|681.36|698.64|681.54|698.64|681.54|698.46|681.36|7
1652941320000|2022-05-19 06:22:00|699.06|681.96|699|681.9|699.07|681.97|699|681.9|7
1652941330000|2022-05-19 06:22:10|698.69|681.59|698.47|681.37|698.69|681.59|698.47|681.37|3
1652941350000|2022-05-19 06:22:30|698.65|681.55|699.26|682.16|699.32|682.22|698.65|681.55|12
1652941360000|2022-05-19 06:22:40|699.28|682.18|700.1|683|700.17|683.07|699.26|682.16|16
1652941370000|2022-05-19 06:22:50|700.12|683.02|699.78|682.68|700.24|683.14|699.78|682.68|11
1652941380000|2022-05-19 06:23:00|699.75|682.65|699.4|682.3|699.75|682.65|699.4|682.3|6
1652941390000|2022-05-19 06:23:10|699.41|682.31|699.42|682.32|699.42|682.32|699.41|682.31|2
1652941400000|2022-05-19 06:23:20|699.43|682.33|699.44|682.34|699.68|682.58|699.43|682.33|9
1652941410000|2022-05-19 06:23:30|699.41|682.31|699.35|682.25|699.41|682.31|699.35|682.25|2
1652941450000|2022-05-19 06:24:10|699.34|682.24|699.28|682.18|699.34|682.24|699.28|682.18|4
1652941470000|2022-05-19 06:24:30|699.25|682.15|699.09|681.99|699.25|682.15|699.09|681.99|6
1652941480000|2022-05-19 06:24:40|699.08|681.98|698.42|681.32|699.08|681.98|698.41|681.31|6
1652941490000|2022-05-19 06:24:50|698.44|681.34|698.41|681.31|698.44|681.34|698.3|681.2|10
1652941500000|2022-05-19 06:25:00|698.43|681.33|699.12|682.02|699.13|682.03|698.43|681.33|10
1652941510000|2022-05-19 06:25:10|699.13|682.03|699.45|682.35|699.45|682.35|699.13|682.03|12
1652941520000|2022-05-19 06:25:20|699.44|682.34|699.52|682.42|699.61|682.51|699.43|682.33|9
1652941530000|2022-05-19 06:25:30|699.56|682.46|699.58|682.48|699.62|682.52|699.44|682.34|9
1652941540000|2022-05-19 06:25:40|699.4|682.3|699.49|682.39|699.49|682.39|699.4|682.3|3
1652941550000|2022-05-19 06:25:50|699.46|682.36|699.47|682.37|699.47|682.37|699.46|682.36|2
1652941560000|2022-05-19 06:26:00|699.5|682.4|699.51|682.41|699.51|682.41|699.5|682.4|2
1652941570000|2022-05-19 06:26:10|699.53|682.43|699.58|682.48|699.58|682.48|699.53|682.43|4
1652941580000|2022-05-19 06:26:20|699.47|682.37|699.78|682.68|699.78|682.68|699.47|682.37|9
1652941650000|2022-05-19 06:27:30|699.64|682.54|699.57|682.47|699.64|682.54|699.57|682.47|3
1652941670000|2022-05-19 06:27:50|699.49|682.39|699.17|682.07|699.49|682.39|699.17|682.07|13
1652941680000|2022-05-19 06:28:00|699.19|682.09|698.36|681.26|699.19|682.09|698.34|681.24|13
1652941690000|2022-05-19 06:28:10|698.38|681.28|698.29|681.19|698.39|681.29|698.27|681.17|7
1652941700000|2022-05-19 06:28:20|698.31|681.21|698.52|681.42|698.54|681.44|698.27|681.17|13
1652941710000|2022-05-19 06:28:30|698.35|681.25|698.41|681.31|698.74|681.64|698.33|681.23|12
1652941720000|2022-05-19 06:28:40|698.53|681.43|699.04|681.94|699.07|681.97|698.53|681.43|9
1652941730000|2022-05-19 06:28:50|699.06|681.96|699.25|682.15|699.25|682.15|699.06|681.96|6
1652941740000|2022-05-19 06:29:00|699.27|682.17|698.42|681.32|699.31|682.21|698.36|681.26|13
1652941760000|2022-05-19 06:29:20|698.51|681.41|698.28|681.18|699.12|682.02|698.27|681.17|15
1652941770000|2022-05-19 06:29:30|698.33|681.23|698.69|681.59|698.69|681.59|698.33|681.23|7
1652941780000|2022-05-19 06:29:40|698.67|681.57|699.08|681.98|699.12|682.02|698.53|681.43|10
1652941790000|2022-05-19 06:29:50|699.15|682.05|698.97|681.87|699.21|682.11|698.91|681.81|10
1652941800000|2022-05-19 06:30:00|698.68|681.58|699.32|682.22|699.32|682.22|698.32|681.22|17
1652941810000|2022-05-19 06:30:10|699.36|682.26|699.31|682.21|699.37|682.27|699.3|682.2|4
1652941820000|2022-05-19 06:30:20|699.3|682.2|699.29|682.19|699.31|682.21|699.23|682.13|7
1652941830000|2022-05-19 06:30:30|699.28|682.18|698.42|681.32|699.28|682.18|698.42|681.32|11
1652941840000|2022-05-19 06:30:40|698.44|681.34|698.58|681.48|698.72|681.62|698.44|681.34|7
1652941850000|2022-05-19 06:30:50|698.41|681.31|698.43|681.33|698.43|681.33|698.41|681.31|2
1652941860000|2022-05-19 06:31:00|698.55|681.45|698.58|681.48|698.77|681.67|698.55|681.45|4
1652941870000|2022-05-19 06:31:10|698.79|681.69|699.49|682.39|699.49|682.39|698.79|681.69|18
1652941880000|2022-05-19 06:31:20|699.67|682.57|699.78|682.68|699.78|682.68|699.67|682.57|4
1652941890000|2022-05-19 06:31:30|700.17|683.07|700.42|683.32|700.42|683.32|700.17|683.07|4
1652941900000|2022-05-19 06:31:40|700.54|683.44|700.9|683.8|700.95|683.85|700.54|683.44|12
1652941910000|2022-05-19 06:31:50|700.91|683.81|700.38|683.28|700.94|683.84|700.22|683.12|13
1652941920000|2022-05-19 06:32:00|700.22|683.12|700.31|683.21|700.31|683.21|700.22|683.12|5
1652941930000|2022-05-19 06:32:10|700.29|683.19|700.29|683.19|700.29|683.19|700.29|683.19|1
1652941940000|2022-05-19 06:32:20|700.43|683.33|700.37|683.27|700.43|683.33|700.31|683.21|3
1652941960000|2022-05-19 06:32:40|700.19|683.09|700.25|683.15|700.25|683.15|700.14|683.04|11
1652941970000|2022-05-19 06:32:50|700.21|683.11|700.37|683.27|700.37|683.27|700.21|683.11|4
1652941980000|2022-05-19 06:33:00|700.66|683.56|701.12|684.02|701.12|684.02|700.66|683.56|12
1652941990000|2022-05-19 06:33:10|701.14|684.04|701.14|684.04|701.35|684.25|701.14|684.04|3
1652942000000|2022-05-19 06:33:20|701.02|683.92|701.09|683.99|701.09|683.99|701.02|683.92|4
1652942010000|2022-05-19 06:33:30|701.11|684.01|701.39|684.29|701.39|684.29|701.11|684.01|6
1652942020000|2022-05-19 06:33:40|701.51|684.41|701.16|684.06|701.58|684.48|701.14|684.04|8
1652942030000|2022-05-19 06:33:50|701.18|684.08|701.18|684.08|701.18|684.08|701.18|684.08|1
1652942040000|2022-05-19 06:34:00|701.2|684.1|700.41|683.31|701.2|684.1|700.21|683.11|10
1652942050000|2022-05-19 06:34:10|700.4|683.3|700.4|683.3|700.4|683.3|700.4|683.3|1
1652942060000|2022-05-19 06:34:20|700.41|683.31|700.56|683.46|700.67|683.57|700.41|683.31|5
1652942070000|2022-05-19 06:34:30|700.35|683.25|700.37|683.27|700.37|683.27|700.35|683.25|2
1652942080000|2022-05-19 06:34:40|700.45|683.35|700.37|683.27|700.5|683.4|700.37|683.27|3
1652942100000|2022-05-19 06:35:00|700.47|683.37|700.82|683.72|700.82|683.72|700.47|683.37|9
1652942110000|2022-05-19 06:35:10|700.81|683.71|700.56|683.46|700.81|683.71|700.56|683.46|5
1652942130000|2022-05-19 06:35:30|700.35|683.25|700.35|683.25|700.37|683.27|700.35|683.25|3
1652942140000|2022-05-19 06:35:40|700.34|683.24|700.3|683.2|700.37|683.27|700.29|683.19|8
1652942150000|2022-05-19 06:35:50|700.27|683.17|699.5|682.4|700.34|683.24|699.48|682.38|11
1652942160000|2022-05-19 06:36:00|699.62|682.52|700.39|683.29|700.4|683.3|699.62|682.52|10
1652942170000|2022-05-19 06:36:10|700.4|683.3|700.51|683.41|700.6|683.5|700.4|683.3|5
1652942180000|2022-05-19 06:36:20|700.72|683.62|700.4|683.3|700.8|683.7|700.38|683.28|7
1652942190000|2022-05-19 06:36:30|700.41|683.31|700.49|683.39|700.77|683.67|700.41|683.31|8
1652942220000|2022-05-19 06:37:00|700.53|683.43|700.53|683.43|700.53|683.43|700.53|683.43|1
1652942230000|2022-05-19 06:37:10|700.38|683.28|699.52|682.42|700.38|683.28|699.5|682.4|6
1652942240000|2022-05-19 06:37:20|699.53|682.43|699.53|682.43|699.53|682.43|699.53|682.43|1
1652942250000|2022-05-19 06:37:30|699.55|682.45|699.71|682.61|699.71|682.61|699.55|682.45|3
1652942260000|2022-05-19 06:37:40|699.57|682.47|699.55|682.45|699.6|682.5|699.54|682.44|5
1652942270000|2022-05-19 06:37:50|699.57|682.47|699.63|682.53|699.73|682.63|699.53|682.43|5
1652942280000|2022-05-19 06:38:00|699.84|682.74|700.26|683.16|700.26|683.16|699.6|682.5|17
1652942290000|2022-05-19 06:38:10|700.3|683.2|699.6|682.5|700.38|683.28|699.6|682.5|7
1652942310000|2022-05-19 06:38:30|699.75|682.65|700.11|683.01|700.44|683.34|699.69|682.59|12
1652942320000|2022-05-19 06:38:40|700.09|682.99|700.14|683.04|700.18|683.08|700.06|682.96|9
1652942330000|2022-05-19 06:38:50|700.12|683.02|699.68|682.58|700.12|683.02|699.33|682.23|5
1652942350000|2022-05-19 06:39:10|699.32|682.22|699.4|682.3|699.41|682.31|699.32|682.22|7
1652942360000|2022-05-19 06:39:20|699.42|682.32|699.41|682.31|699.42|682.32|699.41|682.31|2
1652942370000|2022-05-19 06:39:30|699.39|682.29|699.46|682.36|699.46|682.36|699.31|682.21|10
1652942380000|2022-05-19 06:39:40|699.48|682.38|699.31|682.21|699.48|682.38|699.31|682.21|7
1652942390000|2022-05-19 06:39:50|699.29|682.19|699.24|682.14|699.29|682.19|699.19|682.09|8
1652942400000|2022-05-19 06:40:00|699.23|682.13|699.33|682.23|699.47|682.37|699.23|682.13|16
1652942410000|2022-05-19 06:40:10|699.32|682.22|699.32|682.22|699.36|682.26|699.31|682.21|8
1652942420000|2022-05-19 06:40:20|699.33|682.23|699.48|682.38|699.48|682.38|699.33|682.23|6
1652942430000|2022-05-19 06:40:30|699.5|682.4|699.38|682.28|699.52|682.42|699.38|682.28|6
1652942440000|2022-05-19 06:40:40|699.39|682.29|699.48|682.38|699.48|682.38|699.39|682.29|2
1652942450000|2022-05-19 06:40:50|699.47|682.37|699.49|682.39|699.5|682.4|699.44|682.34|19
1652942460000|2022-05-19 06:41:00|699.51|682.41|699.63|682.53|699.76|682.66|699.51|682.41|9
1652942470000|2022-05-19 06:41:10|699.83|682.73|699.54|682.44|699.83|682.73|699.49|682.39|9
1652942480000|2022-05-19 06:41:20|699.56|682.46|699.57|682.47|699.62|682.52|699.53|682.43|9
1652942490000|2022-05-19 06:41:30|699.59|682.49|699.47|682.37|699.59|682.49|699.46|682.36|8
1652942500000|2022-05-19 06:41:40|699.45|682.35|699.43|682.33|699.47|682.37|699.39|682.29|14
1652942510000|2022-05-19 06:41:50|699.41|682.31|699.38|682.28|699.41|682.31|699.38|682.28|5
1652942540000|2022-05-19 06:42:20|699.4|682.3|699.38|682.28|699.4|682.3|699.38|682.28|7
1652942550000|2022-05-19 06:42:30|699.4|682.3|699.38|682.28|699.4|682.3|699.38|682.28|3
1652942570000|2022-05-19 06:42:50|698.41|681.31|698.9|681.8|698.9|681.8|698.41|681.31|7
1652942580000|2022-05-19 06:43:00|698.89|681.79|698.46|681.36|698.89|681.79|698.41|681.31|14
1652942590000|2022-05-19 06:43:10|698.45|681.35|697.38|680.28|698.45|681.35|697.36|680.26|28
1652942600000|2022-05-19 06:43:20|697.4|680.3|698.31|681.21|698.31|681.21|697.4|680.3|14
1652942610000|2022-05-19 06:43:30|698.29|681.19|697.52|680.42|698.29|681.19|697.5|680.4|11
1652942620000|2022-05-19 06:43:40|697.43|680.33|697.43|680.33|697.46|680.36|697.43|680.33|5
1652942630000|2022-05-19 06:43:50|697.45|680.35|697.62|680.52|697.62|680.52|697.45|680.35|2
1652942640000|2022-05-19 06:44:00|697.45|680.35|697.53|680.43|697.54|680.44|697.34|680.24|11
1652942650000|2022-05-19 06:44:10|697.7|680.6|697.5|680.4|697.72|680.62|697.5|680.4|6
1652942660000|2022-05-19 06:44:20|697.43|680.33|697.45|680.35|697.46|680.36|697.27|680.17|9
1652942670000|2022-05-19 06:44:30|697.47|680.37|697.47|680.37|697.47|680.37|697.47|680.37|1
1652942680000|2022-05-19 06:44:40|697.41|680.31|697.21|680.11|697.41|680.31|697.21|680.11|3
1652942690000|2022-05-19 06:44:50|697.2|680.1|697.12|680.02|697.2|680.1|697.12|680.02|6
1652942700000|2022-05-19 06:45:00|697.2|680.1|697.39|680.29|697.39|680.29|697.2|680.1|7
1652942710000|2022-05-19 06:45:10|697.41|680.31|697.48|680.38|697.49|680.39|697.41|680.31|7
1652942720000|2022-05-19 06:45:20|697.35|680.25|697.26|680.16|697.4|680.3|697.26|680.16|4
1652942730000|2022-05-19 06:45:30|697.23|680.13|697.19|680.09|697.23|680.13|697.19|680.09|2
1652942750000|2022-05-19 06:45:50|697.27|680.17|697.27|680.17|697.27|680.17|697.27|680.17|1
1652942760000|2022-05-19 06:46:00|697.37|680.27|697.71|680.61|697.76|680.66|697.37|680.27|5
1652942770000|2022-05-19 06:46:10|697.73|680.63|697.7|680.6|698.17|681.07|697.52|680.42|14
1652942780000|2022-05-19 06:46:20|697.78|680.68|698.14|681.04|698.21|681.11|697.78|680.68|6
1652942790000|2022-05-19 06:46:30|698.13|681.03|698.03|680.93|698.13|681.03|698.02|680.92|3
1652942800000|2022-05-19 06:46:40|698.05|680.95|698.02|680.92|698.05|680.95|698.02|680.92|3
1652942810000|2022-05-19 06:46:50|697.67|680.57|697.68|680.58|697.69|680.59|697.67|680.57|4
1652942820000|2022-05-19 06:47:00|697.67|680.57|697.26|680.16|697.67|680.57|697.22|680.12|9
1652942830000|2022-05-19 06:47:10|697.28|680.18|697.5|680.4|697.51|680.41|697.28|680.18|8
1652942840000|2022-05-19 06:47:20|697.52|680.42|697.28|680.18|697.52|680.42|697.27|680.17|11
1652942850000|2022-05-19 06:47:30|697.29|680.19|697.49|680.39|697.51|680.41|697.29|680.19|8
1652942860000|2022-05-19 06:47:40|697.63|680.53|698.13|681.03|698.13|681.03|697.63|680.53|8
1652942870000|2022-05-19 06:47:50|698.15|681.05|698.16|681.06|698.16|681.06|698.15|681.05|2
1652942880000|2022-05-19 06:48:00|698.18|681.08|698.34|681.24|698.34|681.24|698.18|681.08|8
1652942890000|2022-05-19 06:48:10|698.35|681.25|699.02|681.92|699.04|681.94|698.35|681.25|17
1652942900000|2022-05-19 06:48:20|699.03|681.93|699.12|682.02|699.14|682.04|699.03|681.93|9
1652942910000|2022-05-19 06:48:30|699.14|682.04|698.96|681.86|699.17|682.07|698.96|681.86|6
1652942920000|2022-05-19 06:48:40|698.95|681.85|698.26|681.16|698.96|681.86|698.22|681.12|18
1652942930000|2022-05-19 06:48:50|698.28|681.18|698.32|681.22|698.39|681.29|698.28|681.18|6
1652942940000|2022-05-19 06:49:00|698.37|681.27|698.99|681.89|698.99|681.89|698.37|681.27|11
1652942950000|2022-05-19 06:49:10|699.03|681.93|699.1|682|699.1|682|699.01|681.91|5
1652942960000|2022-05-19 06:49:20|699.08|681.98|698.44|681.34|699.08|681.98|698.42|681.32|6
1652942970000|2022-05-19 06:49:30|698.34|681.24|698.31|681.21|698.35|681.25|698.31|681.21|4
1652942980000|2022-05-19 06:49:40|698.37|681.27|698.49|681.39|698.49|681.39|698.37|681.27|4
1652942990000|2022-05-19 06:49:50|698.51|681.41|698.52|681.42|698.52|681.42|698.51|681.41|2
1652943010000|2022-05-19 06:50:10|698.51|681.41|698.48|681.38|698.51|681.41|698.36|681.26|8
1652943020000|2022-05-19 06:50:20|698.44|681.34|698.46|681.36|698.46|681.36|698.44|681.34|2
1652943030000|2022-05-19 06:50:30|698.48|681.38|698.48|681.38|698.48|681.38|698.48|681.38|1
1652943040000|2022-05-19 06:50:40|698.43|681.33|698.48|681.38|698.48|681.38|698.43|681.33|2
1652943050000|2022-05-19 06:50:50|698.52|681.42|699.15|682.05|699.18|682.08|698.52|681.42|11
1652943060000|2022-05-19 06:51:00|699.22|682.12|699.14|682.04|699.22|682.12|699.13|682.03|6
1652943070000|2022-05-19 06:51:10|698.62|681.52|698.46|681.36|698.62|681.52|698.43|681.33|5
1652943080000|2022-05-19 06:51:20|698.48|681.38|699.31|682.21|699.31|682.21|698.48|681.38|12
1652943090000|2022-05-19 06:51:30|699.35|682.25|700.11|683.01|700.11|683.01|699.35|682.25|12
1652943100000|2022-05-19 06:51:40|700.13|683.03|699.78|682.68|700.25|683.15|699.6|682.5|9
1652943110000|2022-05-19 06:51:50|699.79|682.69|699.3|682.2|700.05|682.95|699.29|682.19|12
1652943120000|2022-05-19 06:52:00|699.32|682.22|699.32|682.22|699.43|682.33|699.22|682.12|14
1652943130000|2022-05-19 06:52:10|699.33|682.23|699.86|682.76|699.86|682.76|699.33|682.23|9
1652943140000|2022-05-19 06:52:20|699.84|682.74|699.34|682.24|699.84|682.74|699.23|682.13|13
1652943150000|2022-05-19 06:52:30|699.37|682.27|699.53|682.43|699.53|682.43|699.37|682.27|10
1652943160000|2022-05-19 06:52:40|699.55|682.45|699.45|682.35|699.57|682.47|699.28|682.18|6
1652943170000|2022-05-19 06:52:50|699.46|682.36|699.52|682.42|699.52|682.42|699.45|682.35|7
1652943180000|2022-05-19 06:53:00|699.54|682.44|699.56|682.46|699.56|682.46|699.52|682.42|4
1652943190000|2022-05-19 06:53:10|699.28|682.18|700.08|682.98|700.08|682.98|699.28|682.18|10
1652943200000|2022-05-19 06:53:20|700.12|683.02|699.75|682.65|700.18|683.08|699.75|682.65|8
1652943230000|2022-05-19 06:53:50|699.96|682.86|700.13|683.03|700.14|683.04|699.96|682.86|6
1652943240000|2022-05-19 06:54:00|700.14|683.04|700.38|683.28|700.38|683.28|700.14|683.04|6
1652943250000|2022-05-19 06:54:10|700.39|683.29|700.56|683.46|700.56|683.46|700.39|683.29|14
1652943260000|2022-05-19 06:54:20|700.81|683.71|701.04|683.94|701.1|684|700.81|683.71|11
1652943270000|2022-05-19 06:54:30|701.05|683.95|701.34|684.24|701.34|684.24|701.05|683.95|8
1652943280000|2022-05-19 06:54:40|701.36|684.26|701.43|684.33|701.75|684.65|701.36|684.26|14
1652943290000|2022-05-19 06:54:50|701.46|684.36|701.05|683.95|701.48|684.38|701.03|683.93|13
1652943300000|2022-05-19 06:55:00|701.06|683.96|701.17|684.07|701.17|684.07|701.06|683.96|13
1652943310000|2022-05-19 06:55:10|701.16|684.06|701.43|684.33|701.44|684.34|701.16|684.06|18
1652943320000|2022-05-19 06:55:20|701.36|684.26|700.72|683.62|701.36|684.26|700.72|683.62|11
1652943330000|2022-05-19 06:55:30|700.67|683.57|700.34|683.24|701.08|683.98|700.25|683.15|10
1652943340000|2022-05-19 06:55:40|700.39|683.29|701.18|684.08|701.18|684.08|700.39|683.29|14
1652943350000|2022-05-19 06:55:50|701.27|684.17|701.49|684.39|701.49|684.39|701.25|684.15|10
1652943360000|2022-05-19 06:56:00|701.51|684.41|702.89|685.79|702.89|685.79|701.51|684.41|14
1652943370000|2022-05-19 06:56:10|703.05|685.95|703.18|686.08|703.18|686.08|702.88|685.78|13
1652943380000|2022-05-19 06:56:20|703.2|686.1|705.42|688.32|705.64|688.54|703.2|686.1|26
1652943390000|2022-05-19 06:56:30|705.3|688.2|704.93|687.83|705.32|688.22|704.31|687.21|19
1652943400000|2022-05-19 06:56:40|704.95|687.85|704.36|687.26|704.97|687.87|704.34|687.24|11
1652943410000|2022-05-19 06:56:50|704.46|687.36|704.38|687.28|704.97|687.87|704.38|687.28|18
1652943420000|2022-05-19 06:57:00|704.46|687.36|704.9|687.8|704.91|687.81|704.46|687.36|6
1652943430000|2022-05-19 06:57:10|704.91|687.81|704.4|687.3|704.93|687.83|704.38|687.28|17
1652943440000|2022-05-19 06:57:20|704.39|687.29|704.08|686.98|704.39|687.29|704.06|686.96|9
1652943450000|2022-05-19 06:57:30|704.04|686.94|704.04|686.94|704.04|686.94|704.04|686.94|1
1652943460000|2022-05-19 06:57:40|704|686.9|703.63|686.53|704|686.9|703.24|686.14|12
1652943470000|2022-05-19 06:57:50|703.87|686.77|703.91|686.81|703.91|686.81|703.87|686.77|3
1652943480000|2022-05-19 06:58:00|703.93|686.83|704.24|687.14|704.24|687.14|703.9|686.8|11
1652943490000|2022-05-19 06:58:10|704.25|687.15|704.85|687.75|704.89|687.79|704.22|687.12|11
1652943500000|2022-05-19 06:58:20|704.91|687.81|704.26|687.16|704.92|687.82|704.25|687.15|11
1652943510000|2022-05-19 06:58:30|704.25|687.15|703.44|686.34|704.25|687.15|703.44|686.34|12
1652943520000|2022-05-19 06:58:40|703.45|686.35|703.45|686.35|703.52|686.42|703.44|686.34|8
1652943530000|2022-05-19 06:58:50|703.47|686.37|704.21|687.11|704.21|687.11|703.47|686.37|7
1652943540000|2022-05-19 06:59:00|704.24|687.14|704.03|686.93|704.24|687.14|704.02|686.92|5
1652943550000|2022-05-19 06:59:10|704.35|687.25|704.36|687.26|704.36|687.26|704.35|687.25|2
1652943560000|2022-05-19 06:59:20|704.35|687.25|704.03|686.93|704.35|687.25|704.03|686.93|4
1652943570000|2022-05-19 06:59:30|704.18|687.08|704.3|687.2|704.31|687.21|704.18|687.08|4
1652943580000|2022-05-19 06:59:40|704.18|687.08|704.15|687.05|704.18|687.08|704.15|687.05|2
1652943590000|2022-05-19 06:59:50|704.19|687.09|704.18|687.08|704.19|687.09|704.18|687.08|2
1652943600000|2022-05-19 07:00:00|704.36|687.26|704.39|687.29|704.47|687.37|704.36|687.26|5
1652943610000|2022-05-19 07:00:10|704.28|687.18|704.06|686.96|704.28|687.18|703.86|686.76|6
1652943620000|2022-05-19 07:00:20|704.36|687.26|704.21|687.11|704.36|687.26|704.21|687.11|5
1652943630000|2022-05-19 07:00:30|704.2|687.1|703.35|686.25|704.2|687.1|703.33|686.23|6
1652943640000|2022-05-19 07:00:40|703.36|686.26|703.64|686.54|703.96|686.86|703.36|686.26|11
1652943650000|2022-05-19 07:00:50|703.65|686.55|703.88|686.78|703.89|686.79|703.64|686.54|7
1652943660000|2022-05-19 07:01:00|703.89|686.79|704.34|687.24|704.39|687.29|703.89|686.79|9
1652943670000|2022-05-19 07:01:10|704.36|687.26|705.04|687.94|705.04|687.94|704.25|687.15|17
1652943680000|2022-05-19 07:01:20|704.67|687.57|704.21|687.11|704.67|687.57|704.21|687.11|16
1652943690000|2022-05-19 07:01:30|704.22|687.12|704.4|687.3|704.92|687.82|704.2|687.1|16
1652943700000|2022-05-19 07:01:40|704.3|687.2|704.18|687.08|704.33|687.23|704.18|687.08|7
1652943710000|2022-05-19 07:01:50|703.8|686.7|704.07|686.97|704.07|686.97|703.67|686.57|8
1652943720000|2022-05-19 07:02:00|704.1|687|704.22|687.12|704.39|687.29|704.07|686.97|15
1652943730000|2022-05-19 07:02:10|704.2|687.1|703.49|686.39|704.2|687.1|703.4|686.3|13
1652943740000|2022-05-19 07:02:20|703.65|686.55|703.37|686.27|704.2|687.1|703.37|686.27|8
1652943750000|2022-05-19 07:02:30|703.38|686.28|703.41|686.31|703.43|686.33|703.38|686.28|9
1652943760000|2022-05-19 07:02:40|703.6|686.5|703.48|686.38|703.93|686.83|703.41|686.31|13
1652943770000|2022-05-19 07:02:50|703.34|686.24|703.41|686.31|703.41|686.31|703.34|686.24|6
1652943780000|2022-05-19 07:03:00|703.3|686.2|702.8|685.7|703.31|686.21|702.8|685.7|9
1652943790000|2022-05-19 07:03:10|702.3|685.2|702.4|685.3|702.4|685.3|702.3|685.2|2
1652943800000|2022-05-19 07:03:20|702.39|685.29|702.24|685.14|702.39|685.29|702.24|685.14|7
1652943810000|2022-05-19 07:03:30|702.13|685.03|702.13|685.03|702.21|685.11|702.13|685.03|3
1652943820000|2022-05-19 07:03:40|702.12|685.02|701.45|684.35|702.12|685.02|701.43|684.33|10
1652943830000|2022-05-19 07:03:50|701.55|684.45|701.94|684.84|702.07|684.97|701.55|684.45|12
1652943840000|2022-05-19 07:04:00|701.92|684.82|702.33|685.23|702.55|685.45|701.92|684.82|11
1652943850000|2022-05-19 07:04:10|702.35|685.25|702.43|685.33|702.43|685.33|702.35|685.25|9
1652943860000|2022-05-19 07:04:20|702.41|685.31|702.24|685.14|702.41|685.31|702.24|685.14|6
1652943870000|2022-05-19 07:04:30|702.2|685.1|701.41|684.31|702.2|685.1|701.41|684.31|6
1652943880000|2022-05-19 07:04:40|701.45|684.35|702.01|684.91|702.17|685.07|701.41|684.31|10
1652943890000|2022-05-19 07:04:50|702.04|684.94|702.04|684.94|702.04|684.94|702.04|684.94|1
1652943900000|2022-05-19 07:05:00|702.17|685.07|702.6|685.5|703.01|685.91|702.06|684.96|18
1652943910000|2022-05-19 07:05:10|702.58|685.48|703.01|685.91|703.01|685.91|702.45|685.35|15
1652943920000|2022-05-19 07:05:20|702.96|685.86|703.02|685.92|703.03|685.93|702.92|685.82|8
1652943930000|2022-05-19 07:05:30|703.01|685.91|702.5|685.4|703.01|685.91|702.42|685.32|8
1652943940000|2022-05-19 07:05:40|702.3|685.2|702.31|685.21|702.96|685.86|702.25|685.15|16
1652943950000|2022-05-19 07:05:50|702.36|685.26|703.06|685.96|703.06|685.96|702.36|685.26|17
1652943960000|2022-05-19 07:06:00|703.04|685.94|703.18|686.08|703.2|686.1|703.04|685.94|7
1652943970000|2022-05-19 07:06:10|703.2|686.1|703.02|685.92|703.33|686.23|703.02|685.92|17
1652943980000|2022-05-19 07:06:20|703.03|685.93|703.01|685.91|703.05|685.95|703.01|685.91|12
1652943990000|2022-05-19 07:06:30|702.91|685.81|702.33|685.23|703|685.9|702.25|685.15|12
1652944000000|2022-05-19 07:06:40|702.35|685.25|702.29|685.19|702.99|685.89|702.27|685.17|16
1652944010000|2022-05-19 07:06:50|702.31|685.21|702.81|685.71|703.11|686.01|702.31|685.21|14
1652944020000|2022-05-19 07:07:00|702.83|685.73|702.32|685.22|702.83|685.73|702.3|685.2|13
1652944030000|2022-05-19 07:07:10|702.34|685.24|702.2|685.1|702.34|685.24|702.09|684.99|10
1652944040000|2022-05-19 07:07:20|702.18|685.08|702.43|685.33|702.43|685.33|702.1|685|13
1652944050000|2022-05-19 07:07:30|702.45|685.35|702.14|685.04|702.45|685.35|702.14|685.04|8
1652944060000|2022-05-19 07:07:40|702.12|685.02|702.38|685.28|702.38|685.28|702.12|685.02|8
1652944070000|2022-05-19 07:07:50|702.4|685.3|702.37|685.27|702.63|685.53|702.29|685.19|17
1652944080000|2022-05-19 07:08:00|702.36|685.26|702.39|685.29|702.39|685.29|702.26|685.16|7
1652944090000|2022-05-19 07:08:10|702.38|685.28|702.39|685.29|702.39|685.29|702.25|685.15|12
1652944100000|2022-05-19 07:08:20|702.4|685.3|702.34|685.24|702.42|685.32|702.32|685.22|7
1652944110000|2022-05-19 07:08:30|702.36|685.26|702.38|685.28|702.38|685.28|702.36|685.26|2
1652944120000|2022-05-19 07:08:40|702.41|685.31|703.13|686.03|703.13|686.03|702.41|685.31|21
1652944130000|2022-05-19 07:08:50|703.11|686.01|703.12|686.02|703.14|686.04|702.65|685.55|12
1652944140000|2022-05-19 07:09:00|703.13|686.03|703.05|685.95|703.15|686.05|703.03|685.93|10
1652944150000|2022-05-19 07:09:10|702.94|685.84|702.36|685.26|702.94|685.84|702.22|685.12|13
1652944160000|2022-05-19 07:09:20|702.37|685.27|702.52|685.42|702.52|685.42|702.37|685.27|4
1652944170000|2022-05-19 07:09:30|702.51|685.41|702.47|685.37|702.51|685.41|702.43|685.33|4
1652944180000|2022-05-19 07:09:40|702.71|685.61|703.12|686.02|703.12|686.02|702.71|685.61|12
1652944190000|2022-05-19 07:09:50|703.1|686|703.15|686.05|703.16|686.06|703.1|686|5
1652944200000|2022-05-19 07:10:00|703.09|685.99|702.45|685.35|703.09|685.99|702.36|685.26|8
1652944210000|2022-05-19 07:10:10|702.47|685.37|702.54|685.44|702.54|685.44|702.47|685.37|3
1652944250000|2022-05-19 07:10:50|702.36|685.26|701.52|684.42|702.36|685.26|701.51|684.41|9
1652944260000|2022-05-19 07:11:00|701.51|684.41|702.11|685.01|702.26|685.16|701.44|684.34|15
1652944270000|2022-05-19 07:11:10|702.07|684.97|702.03|684.93|702.07|684.97|702.02|684.92|4
1652944280000|2022-05-19 07:11:20|702.08|684.98|702.11|685.01|702.14|685.04|702.08|684.98|4
1652944290000|2022-05-19 07:11:30|702|684.9|701.3|684.2|702.06|684.96|701.3|684.2|9
1652944300000|2022-05-19 07:11:40|701.35|684.25|701.4|684.3|701.48|684.38|701.29|684.19|11
1652944310000|2022-05-19 07:11:50|701.42|684.32|701.4|684.3|701.43|684.33|701.39|684.29|4
1652944320000|2022-05-19 07:12:00|701.44|684.34|701.49|684.39|701.9|684.8|701.44|684.34|10
1652944330000|2022-05-19 07:12:10|701.52|684.42|701.4|684.3|701.69|684.59|701.37|684.27|8
1652944340000|2022-05-19 07:12:20|701.42|684.32|701.33|684.23|701.42|684.32|701.33|684.23|7
1652944350000|2022-05-19 07:12:30|701.31|684.21|700.8|683.7|701.31|684.21|700.8|683.7|8
1652944360000|2022-05-19 07:12:40|700.76|683.66|700.96|683.86|700.97|683.87|700.41|683.31|15
1652944370000|2022-05-19 07:12:50|700.98|683.88|700.98|683.88|700.98|683.88|700.98|683.88|1
1652944380000|2022-05-19 07:13:00|701.22|684.12|700.9|683.8|701.53|684.43|700.9|683.8|18
1652944390000|2022-05-19 07:13:10|700.74|683.64|700.57|683.47|700.8|683.7|700.45|683.35|12
1652944400000|2022-05-19 07:13:20|700.59|683.49|701.3|684.2|701.3|684.2|700.59|683.49|12
1652944410000|2022-05-19 07:13:30|701.31|684.21|701.11|684.01|701.31|684.21|701.1|684|6
1652944420000|2022-05-19 07:13:40|701.09|683.99|700.33|683.23|701.09|683.99|700.3|683.2|5
1652944430000|2022-05-19 07:13:50|700.32|683.22|700.29|683.19|700.32|683.22|700.29|683.19|2
1652944440000|2022-05-19 07:14:00|700.27|683.17|700.18|683.08|700.27|683.17|700.1|683|8
1652944450000|2022-05-19 07:14:10|700.1|683|700.1|683|700.18|683.08|700.1|683|3
1652944460000|2022-05-19 07:14:20|700.18|683.08|700.1|683|700.18|683.08|700.1|683|2
1652944470000|2022-05-19 07:14:30|700.19|683.09|700.1|683|700.19|683.09|700.1|683|3
1652944480000|2022-05-19 07:14:40|700.18|683.08|700.25|683.15|700.25|683.15|700.18|683.08|2
1652944490000|2022-05-19 07:14:50|700.17|683.07|700.17|683.07|700.25|683.15|700.17|683.07|3
1652944500000|2022-05-19 07:15:00|700.15|683.05|699.6|682.5|700.15|683.05|699.6|682.5|6
1652944510000|2022-05-19 07:15:10|699.89|682.79|700.03|682.93|700.15|683.05|699.89|682.79|3
1652944520000|2022-05-19 07:15:20|700.05|682.95|701.36|684.26|701.38|684.28|700.05|682.95|22
1652944530000|2022-05-19 07:15:30|701.31|684.21|699.66|682.56|701.31|684.21|699.66|682.56|18
1652944540000|2022-05-19 07:15:40|699.76|682.66|700.16|683.06|700.19|683.09|699.76|682.66|7
1652944550000|2022-05-19 07:15:50|700.15|683.05|700.11|683.01|700.15|683.05|699.66|682.56|7
1652944560000|2022-05-19 07:16:00|700.21|683.11|700.19|683.09|700.21|683.11|700.11|683.01|5
1652944570000|2022-05-19 07:16:10|700.2|683.1|700.45|683.35|700.45|683.35|700.15|683.05|16
1652944580000|2022-05-19 07:16:20|700.47|683.37|700.93|683.83|701.07|683.97|700.37|683.27|17
1652944590000|2022-05-19 07:16:30|700.64|683.54|700.37|683.27|700.64|683.54|700.26|683.16|14
1652944600000|2022-05-19 07:16:40|700.38|683.28|700.24|683.14|700.43|683.33|700.23|683.13|13
1652944610000|2022-05-19 07:16:50|700.26|683.16|700.09|682.99|700.28|683.18|700.09|682.99|9
1652944620000|2022-05-19 07:17:00|699.76|682.66|700.07|682.97|700.13|683.03|699.66|682.56|10
1652944630000|2022-05-19 07:17:10|700.04|682.94|700.02|682.92|700.04|682.94|700.02|682.92|2
1652944640000|2022-05-19 07:17:20|699.96|682.86|700.01|682.91|700.01|682.91|699.66|682.56|8
1652944650000|2022-05-19 07:17:30|700.12|683.02|699.95|682.85|700.12|683.02|699.95|682.85|4
1652944660000|2022-05-19 07:17:40|699.69|682.59|699.69|682.59|699.69|682.59|699.69|682.59|1
1652944670000|2022-05-19 07:17:50|699.95|682.85|699.95|682.85|700|682.9|699.95|682.85|3
1652944680000|2022-05-19 07:18:00|699.92|682.82|699.6|682.5|699.92|682.82|699.6|682.5|3
1652944690000|2022-05-19 07:18:10|699.56|682.46|699.42|682.32|699.56|682.46|699.42|682.32|4
1652944700000|2022-05-19 07:18:20|699.4|682.3|699.4|682.3|699.4|682.3|699.4|682.3|1
1652944710000|2022-05-19 07:18:30|698.96|681.86|699.03|681.93|699.17|682.07|698.8|681.7|7
1652944720000|2022-05-19 07:18:40|698.71|681.61|699.07|681.97|699.07|681.97|698.36|681.26|15
1652944730000|2022-05-19 07:18:50|699.04|681.94|699.01|681.91|699.06|681.96|698.7|681.6|12
1652944740000|2022-05-19 07:19:00|699.03|681.93|699.06|681.96|699.06|681.96|699.03|681.93|2
1652944750000|2022-05-19 07:19:10|699.03|681.93|699.03|681.93|699.03|681.93|699.03|681.93|1
1652944760000|2022-05-19 07:19:20|699.04|681.94|699.08|681.98|699.08|681.98|699.04|681.94|3
1652944770000|2022-05-19 07:19:30|699.09|681.99|699.44|682.34|699.44|682.34|699.09|681.99|11
1652944780000|2022-05-19 07:19:40|699.31|682.21|699.4|682.3|699.4|682.3|699.31|682.21|8
1652944790000|2022-05-19 07:19:50|699.36|682.26|699.42|682.32|699.46|682.36|699.36|682.26|12
1652944800000|2022-05-19 07:20:00|699.33|682.23|699.12|682.02|699.39|682.29|699.12|682.02|13
1652944810000|2022-05-19 07:20:10|699.09|681.99|698.98|681.88|699.09|681.99|698.69|681.59|5
1652944820000|2022-05-19 07:20:20|699|681.9|698.98|681.88|699.03|681.93|698.98|681.88|3
1652944830000|2022-05-19 07:20:30|698.97|681.87|698.68|681.58|698.97|681.87|698.41|681.31|10
1652944840000|2022-05-19 07:20:40|698.76|681.66|698.42|681.32|698.76|681.66|698.41|681.31|8
1652944850000|2022-05-19 07:20:50|698.41|681.31|698.33|681.23|698.41|681.31|698.3|681.2|5
1652944860000|2022-05-19 07:21:00|698.44|681.34|699.21|682.11|699.23|682.13|698.44|681.34|8
1652944870000|2022-05-19 07:21:10|699.19|682.09|698.83|681.73|699.19|682.09|698.7|681.6|18
1652944880000|2022-05-19 07:21:20|698.73|681.63|699.01|681.91|699.05|681.95|698.73|681.63|6
1652944890000|2022-05-19 07:21:30|699|681.9|699.01|681.91|699.04|681.94|699|681.9|4
1652944900000|2022-05-19 07:21:40|699|681.9|698.31|681.21|699.01|681.91|698.31|681.21|11
1652944910000|2022-05-19 07:21:50|698.32|681.22|698.29|681.19|698.35|681.25|698.29|681.19|8
1652944920000|2022-05-19 07:22:00|698.3|681.2|698.05|680.95|698.3|681.2|697.49|680.39|17
1652944930000|2022-05-19 07:22:10|698.06|680.96|698.08|680.98|698.08|680.98|698.06|680.96|2
1652944940000|2022-05-19 07:22:20|698.17|681.07|698.09|680.99|698.18|681.08|698.09|680.99|4
1652944950000|2022-05-19 07:22:30|697.54|680.44|697.49|680.39|697.54|680.44|697.49|680.39|3
1652944960000|2022-05-19 07:22:40|697.47|680.37|697.23|680.13|697.47|680.37|697.23|680.13|6
1652944970000|2022-05-19 07:22:50|697.27|680.17|697.14|680.04|697.27|680.17|697.14|680.04|3
1652945000000|2022-05-19 07:23:20|696.58|679.48|696.41|679.31|696.58|679.48|696.41|679.31|6
1652945010000|2022-05-19 07:23:30|696.4|679.3|695.67|678.57|696.4|679.3|695.67|678.57|14
1652945020000|2022-05-19 07:23:40|695.8|678.7|696.02|678.92|696.1|679|695.8|678.7|9
1652945040000|2022-05-19 07:24:00|695.99|678.89|695.99|678.89|695.99|678.89|695.99|678.89|1
1652945050000|2022-05-19 07:24:10|695.98|678.88|695.95|678.85|695.98|678.88|695.95|678.85|3
1652945060000|2022-05-19 07:24:20|695.98|678.88|695.95|678.85|695.98|678.88|695.95|678.85|2
1652945080000|2022-05-19 07:24:40|695.67|678.57|695.8|678.7|695.8|678.7|695.67|678.57|2
1652945090000|2022-05-19 07:24:50|695.82|678.72|695.93|678.83|695.96|678.86|695.82|678.72|4
1652945110000|2022-05-19 07:25:10|695.92|678.82|695.67|678.57|695.92|678.82|695.67|678.57|3
1652945120000|2022-05-19 07:25:20|695.8|678.7|695.67|678.57|695.8|678.7|695.67|678.57|2
1652945130000|2022-05-19 07:25:30|695.8|678.7|695.67|678.57|695.87|678.77|695.67|678.57|4
1652945140000|2022-05-19 07:25:40|695.8|678.7|696.02|678.92|696.02|678.92|695.67|678.57|7
1652945150000|2022-05-19 07:25:50|695.99|678.89|695.99|678.89|695.99|678.89|695.99|678.89|1
1652945160000|2022-05-19 07:26:00|696|678.9|696.1|679|696.1|679|696|678.9|3
1652945170000|2022-05-19 07:26:10|696.11|679.01|696.05|678.95|696.16|679.06|696.04|678.94|5
1652945180000|2022-05-19 07:26:20|696.07|678.97|696.03|678.93|696.11|679.01|696.03|678.93|6
1652945190000|2022-05-19 07:26:30|696.07|678.97|695.67|678.57|696.07|678.97|695.67|678.57|5
1652945200000|2022-05-19 07:26:40|695.8|678.7|695.87|678.77|695.87|678.77|695.8|678.7|2
1652945210000|2022-05-19 07:26:50|695.84|678.74|695.67|678.57|695.84|678.74|695.67|678.57|4
1652945220000|2022-05-19 07:27:00|695.8|678.7|695.98|678.88|695.98|678.88|695.8|678.7|4
1652945240000|2022-05-19 07:27:20|695.92|678.82|696.17|679.07|696.19|679.09|695.92|678.82|6
1652945250000|2022-05-19 07:27:30|696.14|679.04|696.18|679.08|696.21|679.11|696.12|679.02|13
1652945260000|2022-05-19 07:27:40|696.21|679.11|696.15|679.05|696.21|679.11|696.14|679.04|4
1652945270000|2022-05-19 07:27:50|696.16|679.06|695.67|678.57|696.16|679.06|695.67|678.57|6
1652945310000|2022-05-19 07:28:30|695.27|678.17|695.25|678.15|695.27|678.17|695.23|678.13|4
1652945320000|2022-05-19 07:28:40|695.26|678.16|695.31|678.21|695.31|678.21|695.26|678.16|4
1652945330000|2022-05-19 07:28:50|695.32|678.22|695.29|678.19|695.48|678.38|695.29|678.19|4
1652945340000|2022-05-19 07:29:00|695.23|678.13|695.19|678.09|695.23|678.13|695.19|678.09|3
1652945350000|2022-05-19 07:29:10|695.2|678.1|695.11|678.01|695.2|678.1|695.11|678.01|6
1652945360000|2022-05-19 07:29:20|695.1|678|695.24|678.14|695.24|678.14|695.1|678|2
1652945370000|2022-05-19 07:29:30|695.39|678.29|696.03|678.93|696.04|678.94|695.39|678.29|10
1652945380000|2022-05-19 07:29:40|696.01|678.91|695.43|678.33|696.01|678.91|695.3|678.2|9
1652945390000|2022-05-19 07:29:50|695.44|678.34|695.45|678.35|695.45|678.35|695.26|678.16|9
1652945400000|2022-05-19 07:30:00|695.46|678.36|694.42|677.32|695.47|678.37|694.32|677.22|18
1652945410000|2022-05-19 07:30:10|694.36|677.26|694.83|677.73|694.83|677.73|694.36|677.26|10
1652945420000|2022-05-19 07:30:20|694.86|677.76|694.85|677.75|694.89|677.79|694.85|677.75|3
1652945430000|2022-05-19 07:30:30|694.81|677.71|694.81|677.71|694.81|677.71|694.81|677.71|1
1652945440000|2022-05-19 07:30:40|694.84|677.74|694.87|677.77|694.87|677.77|694.84|677.74|3
1652945450000|2022-05-19 07:30:50|694.81|677.71|694.3|677.2|694.82|677.72|694.29|677.19|7
1652945460000|2022-05-19 07:31:00|694.32|677.22|694.84|677.74|695.06|677.96|694.32|677.22|16
1652945470000|2022-05-19 07:31:10|694.76|677.66|694.35|677.25|694.77|677.67|694.34|677.24|14
1652945480000|2022-05-19 07:31:20|694.36|677.26|694.78|677.68|694.78|677.68|694.2|677.1|11
1652945490000|2022-05-19 07:31:30|694.79|677.69|694.79|677.69|694.79|677.69|694.79|677.69|1
1652945500000|2022-05-19 07:31:40|694.78|677.68|694.66|677.56|694.8|677.7|694.3|677.2|18
1652945510000|2022-05-19 07:31:50|694.67|677.57|694.31|677.21|694.69|677.59|694.27|677.17|11
1652945520000|2022-05-19 07:32:00|694.32|677.22|694.36|677.26|694.66|677.56|694.32|677.22|15
1652945530000|2022-05-19 07:32:10|694.34|677.24|694.28|677.18|694.36|677.26|694.22|677.12|11
1652945540000|2022-05-19 07:32:20|694.42|677.32|694.42|677.32|694.42|677.32|694.22|677.12|10
1652945550000|2022-05-19 07:32:30|694.44|677.34|695.26|678.16|695.28|678.18|694.44|677.34|9
1652945560000|2022-05-19 07:32:40|695.15|678.05|694.36|677.26|695.2|678.1|694.34|677.24|11
1652945570000|2022-05-19 07:32:50|694.52|677.42|694.6|677.5|694.6|677.5|694.36|677.26|11
1652945590000|2022-05-19 07:33:10|693.93|676.83|694.12|677.02|694.12|677.02|693.92|676.82|4
1652945600000|2022-05-19 07:33:20|693.53|676.43|693.42|676.32|693.72|676.62|693.37|676.27|13
1652945620000|2022-05-19 07:33:40|693.44|676.34|693.42|676.32|693.44|676.34|693.42|676.32|2
1652945630000|2022-05-19 07:33:50|693.41|676.31|693.41|676.31|693.42|676.32|693.41|676.31|3
1652945650000|2022-05-19 07:34:10|693.72|676.62|693.41|676.31|693.76|676.66|693.41|676.31|11
1652945660000|2022-05-19 07:34:20|693.46|676.36|693.46|676.36|693.46|676.36|693.41|676.31|10
1652945670000|2022-05-19 07:34:30|693.44|676.34|693.28|676.18|693.44|676.34|693.23|676.13|7
1652945680000|2022-05-19 07:34:40|693.22|676.12|693.28|676.18|693.28|676.18|693.22|676.12|2
1652945690000|2022-05-19 07:34:50|693.49|676.39|693.5|676.4|693.72|676.62|693.49|676.39|6
1652945700000|2022-05-19 07:35:00|693.36|676.26|693.33|676.23|693.4|676.3|693.33|676.23|5
1652945710000|2022-05-19 07:35:10|693.28|676.18|693.22|676.12|693.28|676.18|693.22|676.12|2
1652945720000|2022-05-19 07:35:20|693.21|676.11|693.15|676.05|693.21|676.11|692.43|675.33|16
1652945730000|2022-05-19 07:35:30|692.72|675.62|692.64|675.54|692.72|675.62|692.39|675.29|12
1652945740000|2022-05-19 07:35:40|692.46|675.36|692.3|675.2|693.14|676.04|692.3|675.2|16
1652945750000|2022-05-19 07:35:50|692.27|675.17|692.39|675.29|692.39|675.29|692.27|675.17|7
1652945760000|2022-05-19 07:36:00|692.37|675.27|692.17|675.07|692.37|675.27|692.17|675.07|11
1652945770000|2022-05-19 07:36:10|692.21|675.11|692.18|675.08|692.21|675.11|692.17|675.07|7
1652945780000|2022-05-19 07:36:20|691.8|674.7|691.24|674.14|691.8|674.7|691.24|674.14|4
1652945790000|2022-05-19 07:36:30|691.22|674.12|691.22|674.12|691.22|674.12|691.22|674.12|1
1652945810000|2022-05-19 07:36:50|691.18|674.08|690.34|673.24|691.18|674.08|690.34|673.24|7
1652945820000|2022-05-19 07:37:00|690.32|673.22|690.29|673.19|690.34|673.24|690.21|673.11|9
1652945830000|2022-05-19 07:37:10|690.3|673.2|690.95|673.85|691.14|674.04|690.3|673.2|15
1652945840000|2022-05-19 07:37:20|690.86|673.76|691.15|674.05|691.2|674.1|690.86|673.76|9
1652945850000|2022-05-19 07:37:30|691.18|674.08|691.1|674|691.18|674.08|690.99|673.89|4
1652945860000|2022-05-19 07:37:40|691.12|674.02|691.36|674.26|691.36|674.26|691.12|674.02|10
1652945870000|2022-05-19 07:37:50|691.37|674.27|691.7|674.6|691.8|674.7|691.37|674.27|14
1652945880000|2022-05-19 07:38:00|691.34|674.24|691.34|674.24|691.34|674.24|691.34|674.24|1
1652945900000|2022-05-19 07:38:20|691.31|674.21|690.45|673.35|691.31|674.21|690.45|673.35|14
1652945910000|2022-05-19 07:38:30|690.68|673.58|691.12|674.02|691.12|674.02|690.41|673.31|20
1652945920000|2022-05-19 07:38:40|691.11|674.01|690.75|673.65|691.21|674.11|690.71|673.61|15
1652945930000|2022-05-19 07:38:50|690.76|673.66|691.03|673.93|691.03|673.93|690.76|673.66|3
1652945940000|2022-05-19 07:39:00|691|673.9|691.01|673.91|691.01|673.91|691|673.9|2
1652945960000|2022-05-19 07:39:20|691.06|673.96|691.09|673.99|691.13|674.03|691.06|673.96|4
1652945980000|2022-05-19 07:39:40|691.04|673.94|690.98|673.88|691.04|673.94|690.98|673.88|2
1652945990000|2022-05-19 07:39:50|690.81|673.71|691.05|673.95|691.05|673.95|690.66|673.56|9
1652946000000|2022-05-19 07:40:00|691.11|674.01|691.33|674.23|691.33|674.23|691.11|674.01|10
1652946010000|2022-05-19 07:40:10|691.35|674.25|691.54|674.44|691.9|674.8|691.35|674.25|8
1652946020000|2022-05-19 07:40:20|691.71|674.61|691.74|674.64|692.14|675.04|691.71|674.61|10
1652946030000|2022-05-19 07:40:30|691.49|674.39|691.49|674.39|691.49|674.39|691.49|674.39|1
1652946040000|2022-05-19 07:40:40|691.47|674.37|691.33|674.23|691.47|674.37|691.27|674.17|9
1652946050000|2022-05-19 07:40:50|691.35|674.25|691.78|674.68|691.78|674.68|691.35|674.25|9
1652946060000|2022-05-19 07:41:00|691.57|674.47|692.13|675.03|692.16|675.06|691.57|674.47|8
1652946070000|2022-05-19 07:41:10|692.17|675.07|692.54|675.44|692.71|675.61|692.1|675|16
1652946080000|2022-05-19 07:41:20|692.47|675.37|692.46|675.36|692.5|675.4|692.46|675.36|4
1652946090000|2022-05-19 07:41:30|692.5|675.4|692.5|675.4|692.5|675.4|692.5|675.4|1
1652946100000|2022-05-19 07:41:40|692.59|675.49|692.62|675.52|693.2|676.1|692.57|675.47|15
1652946110000|2022-05-19 07:41:50|692.77|675.67|692.8|675.7|692.82|675.72|692.77|675.67|4
1652946120000|2022-05-19 07:42:00|692.62|675.52|692.38|675.28|692.8|675.7|692.38|675.28|4
1652946130000|2022-05-19 07:42:10|692.37|675.27|692.38|675.28|692.38|675.28|692.31|675.21|6
1652946140000|2022-05-19 07:42:20|692.39|675.29|692.38|675.28|692.41|675.31|692.38|675.28|3
1652946150000|2022-05-19 07:42:30|692.37|675.27|692.43|675.33|692.43|675.33|692.35|675.25|5
1652946160000|2022-05-19 07:42:40|692.23|675.13|692.36|675.26|692.36|675.26|692.18|675.08|6
1652946170000|2022-05-19 07:42:50|692.38|675.28|692.42|675.32|692.42|675.32|692.38|675.28|3
1652946180000|2022-05-19 07:43:00|692.44|675.34|692.44|675.34|692.44|675.34|692.44|675.34|1
1652946200000|2022-05-19 07:43:20|692.41|675.31|691.45|674.35|692.41|675.31|691.45|674.35|7
1652946210000|2022-05-19 07:43:30|691.47|674.37|691.5|674.4|691.5|674.4|691.47|674.37|3
1652946220000|2022-05-19 07:43:40|691.52|674.42|691.52|674.42|691.52|674.42|691.52|674.42|1
1652946230000|2022-05-19 07:43:50|691.35|674.25|691.76|674.66|691.76|674.66|691.35|674.25|14
1652946240000|2022-05-19 07:44:00|691.58|674.48|692.33|675.23|692.35|675.25|691.58|674.48|14
1652946250000|2022-05-19 07:44:10|692.35|675.25|692.32|675.22|692.35|675.25|692.32|675.22|5
1652946260000|2022-05-19 07:44:20|692.31|675.21|692.26|675.16|692.31|675.21|692.1|675|7
1652946270000|2022-05-19 07:44:30|692.25|675.15|692.04|674.94|692.25|675.15|691.99|674.89|9
1652946280000|2022-05-19 07:44:40|692.1|675|692.26|675.16|692.26|675.16|692.1|675|7
1652946290000|2022-05-19 07:44:50|692.18|675.08|691.54|674.44|692.18|675.08|691.27|674.17|11
1652946300000|2022-05-19 07:45:00|691.64|674.54|692.3|675.2|692.3|675.2|691.62|674.52|12
1652946310000|2022-05-19 07:45:10|692.27|675.17|692.3|675.2|692.3|675.2|692.27|675.17|2
1652946320000|2022-05-19 07:45:20|692.19|675.09|692.19|675.09|692.19|675.09|692.19|675.09|1
1652946330000|2022-05-19 07:45:30|692.11|675.01|691.95|674.85|692.19|675.09|691.69|674.59|16
1652946340000|2022-05-19 07:45:40|691.97|674.87|692.51|675.41|692.62|675.52|691.97|674.87|16
1652946350000|2022-05-19 07:45:50|692.64|675.54|692.58|675.48|692.69|675.59|692.53|675.43|5
1652946360000|2022-05-19 07:46:00|692.34|675.24|692.39|675.29|692.39|675.29|692.34|675.24|4
1652946370000|2022-05-19 07:46:10|692.41|675.31|692.33|675.23|692.42|675.32|692.22|675.12|7
1652946380000|2022-05-19 07:46:20|692.35|675.25|692.19|675.09|692.35|675.25|692.08|674.98|7
1652946390000|2022-05-19 07:46:30|692.21|675.11|691.57|674.47|692.21|675.11|691.56|674.46|6
1652946400000|2022-05-19 07:46:40|691.64|674.54|692.38|675.28|692.38|675.28|691.57|674.47|12
1652946410000|2022-05-19 07:46:50|692.35|675.25|692.18|675.08|692.35|675.25|692.18|675.08|4
1652946420000|2022-05-19 07:47:00|692.19|675.09|692.11|675.01|692.23|675.13|692.11|675.01|6
1652946430000|2022-05-19 07:47:10|692.13|675.03|691.78|674.68|692.13|675.03|691.56|674.46|8
1652946460000|2022-05-19 07:47:40|691.79|674.69|691.79|674.69|691.79|674.69|691.79|674.69|1
1652946470000|2022-05-19 07:47:50|691.57|674.47|692.21|675.11|692.21|675.11|691.57|674.47|8
1652946480000|2022-05-19 07:48:00|692.25|675.15|692.37|675.27|692.37|675.27|692.25|675.15|4
1652946490000|2022-05-19 07:48:10|692.36|675.26|692.31|675.21|692.36|675.26|692.31|675.21|2
1652946500000|2022-05-19 07:48:20|692.21|675.11|692.21|675.11|692.21|675.11|692.21|675.11|1
1652946510000|2022-05-19 07:48:30|692|674.9|692.01|674.91|692.01|674.91|692|674.9|2
1652946520000|2022-05-19 07:48:40|692.03|674.93|692.05|674.95|692.05|674.95|692.03|674.93|2
1652946530000|2022-05-19 07:48:50|691.56|674.46|691.6|674.5|691.61|674.51|691.56|674.46|6
1652946540000|2022-05-19 07:49:00|691.76|674.66|692.23|675.13|692.23|675.13|691.6|674.5|9
1652946550000|2022-05-19 07:49:10|692.11|675.01|692|674.9|692.11|675.01|691.77|674.67|3
1652946560000|2022-05-19 07:49:20|692.11|675.01|692.17|675.07|692.17|675.07|692.11|675.01|3
1652946570000|2022-05-19 07:49:30|692.11|675.01|691.57|674.47|692.11|675.01|691.57|674.47|9
1652946580000|2022-05-19 07:49:40|691.72|674.62|691.57|674.47|692.04|674.94|691.56|674.46|8
1652946600000|2022-05-19 07:50:00|691.72|674.62|692.41|675.31|692.41|675.31|691.72|674.62|16
1652946610000|2022-05-19 07:50:10|692.43|675.33|692.52|675.42|693|675.9|692.43|675.33|8
1652946620000|2022-05-19 07:50:20|692.63|675.53|693.1|676|693.12|676.02|692.63|675.53|9
1652946630000|2022-05-19 07:50:30|693.12|676.02|692.59|675.49|693.12|676.02|692.57|675.47|5
1652946640000|2022-05-19 07:50:40|692.43|675.33|692.48|675.38|692.48|675.38|692.36|675.26|6
1652946650000|2022-05-19 07:50:50|692.36|675.26|691.57|674.47|692.37|675.27|691.56|674.46|19
1652946660000|2022-05-19 07:51:00|691.56|674.46|691.56|674.46|691.56|674.46|691.56|674.46|1
1652946670000|2022-05-19 07:51:10|690.46|673.36|690.78|673.68|690.88|673.78|690.46|673.36|6
1652946680000|2022-05-19 07:51:20|690.77|673.67|691.22|674.12|691.22|674.12|690.55|673.45|11
1652946690000|2022-05-19 07:51:30|691.25|674.15|691.12|674.02|691.25|674.15|691.11|674.01|4
1652946700000|2022-05-19 07:51:40|691.13|674.03|691.43|674.33|691.45|674.35|691.13|674.03|13
1652946710000|2022-05-19 07:51:50|691.54|674.44|692.06|674.96|692.09|674.99|691.54|674.44|9
1652946720000|2022-05-19 07:52:00|692.09|674.99|691.38|674.28|692.11|675.01|691.21|674.11|12
1652946730000|2022-05-19 07:52:10|691.43|674.33|691.41|674.31|691.49|674.39|691.35|674.25|9
1652946740000|2022-05-19 07:52:20|691.35|674.25|690.75|673.65|691.35|674.25|690.54|673.44|12
1652946750000|2022-05-19 07:52:30|690.8|673.7|690.72|673.62|690.82|673.72|690.72|673.62|5
1652946760000|2022-05-19 07:52:40|690.5|673.4|690.53|673.43|690.53|673.43|690.5|673.4|3
1652946770000|2022-05-19 07:52:50|690.55|673.45|690.3|673.2|690.55|673.45|690.28|673.18|12
1652946780000|2022-05-19 07:53:00|690.28|673.18|689.45|672.35|690.28|673.18|689.36|672.26|15
1652946800000|2022-05-19 07:53:20|689.51|672.41|690.18|673.08|690.18|673.08|689.51|672.41|9
1652946810000|2022-05-19 07:53:30|690.22|673.12|690.27|673.17|690.27|673.17|690.18|673.08|4
1652946820000|2022-05-19 07:53:40|690.22|673.12|690.24|673.14|690.24|673.14|690.22|673.12|2
1652946830000|2022-05-19 07:53:50|690.23|673.13|690.2|673.1|690.31|673.21|690.15|673.05|6
1652946840000|2022-05-19 07:54:00|690.18|673.08|690.05|672.95|690.18|673.08|689.99|672.89|12
1652946850000|2022-05-19 07:54:10|690.18|673.08|690.18|673.08|690.18|673.08|690.18|673.08|1
1652946860000|2022-05-19 07:54:20|690.17|673.07|690.06|672.96|690.18|673.08|690.05|672.95|4
1652946870000|2022-05-19 07:54:30|689.83|672.73|689.37|672.27|689.83|672.73|689.37|672.27|10
1652946880000|2022-05-19 07:54:40|689.44|672.34|689.46|672.36|689.61|672.51|689.44|672.34|5
1652946890000|2022-05-19 07:54:50|689.58|672.48|690.17|673.07|690.17|673.07|689.58|672.48|8
1652946900000|2022-05-19 07:55:00|690.23|673.13|690.3|673.2|690.3|673.2|690.23|673.13|6
1652946910000|2022-05-19 07:55:10|690.32|673.22|690.99|673.89|690.99|673.89|690.32|673.22|12
1652946920000|2022-05-19 07:55:20|690.98|673.88|690.97|673.87|690.98|673.88|690.51|673.41|13
1652946930000|2022-05-19 07:55:30|691.02|673.92|691.19|674.09|691.2|674.1|691.02|673.92|6
1652946940000|2022-05-19 07:55:40|691.21|674.11|691.33|674.23|691.33|674.23|691.21|674.11|5
1652946950000|2022-05-19 07:55:50|691.34|674.24|691.35|674.25|691.37|674.27|691.34|674.24|3
1652946960000|2022-05-19 07:56:00|690.27|673.17|690.32|673.22|690.32|673.22|690.25|673.15|7
1652946970000|2022-05-19 07:56:10|690.28|673.18|690.2|673.1|690.28|673.18|690.2|673.1|3
1652946980000|2022-05-19 07:56:20|690.1|673|690.12|673.02|690.12|673.02|690.1|673|2
1652946990000|2022-05-19 07:56:30|690.04|672.94|690.37|673.27|690.37|673.27|690.04|672.94|8
1652947000000|2022-05-19 07:56:40|690.44|673.34|690.44|673.34|690.44|673.34|690.44|673.34|1
1652947010000|2022-05-19 07:56:50|690.54|673.44|690.68|673.58|691.19|674.09|690.5|673.4|16
1652947020000|2022-05-19 07:57:00|690.7|673.6|690.54|673.44|690.7|673.6|690.51|673.41|4
1652947050000|2022-05-19 07:57:30|690.53|673.43|690.28|673.18|690.53|673.43|690.28|673.18|3
1652947060000|2022-05-19 07:57:40|690.3|673.2|690.47|673.37|690.47|673.37|690.3|673.2|4
1652947070000|2022-05-19 07:57:50|690.46|673.36|690.72|673.62|690.76|673.66|690.45|673.35|9
1652947090000|2022-05-19 07:58:10|690.73|673.63|691.26|674.16|691.26|674.16|690.73|673.63|6
1652947100000|2022-05-19 07:58:20|691.27|674.17|691.19|674.09|691.29|674.19|691.19|674.09|6
1652947110000|2022-05-19 07:58:30|691.27|674.17|691.28|674.18|691.28|674.18|691.26|674.16|3
1652947130000|2022-05-19 07:58:50|691.29|674.19|691.25|674.15|691.31|674.21|691.25|674.15|4
1652947140000|2022-05-19 07:59:00|691.29|674.19|691.29|674.19|691.29|674.19|691.29|674.19|1
1652947160000|2022-05-19 07:59:20|691.31|674.21|691.35|674.25|691.35|674.25|691.31|674.21|3
1652947170000|2022-05-19 07:59:30|691.37|674.27|691.37|674.27|691.37|674.27|691.37|674.27|1
1652947180000|2022-05-19 07:59:40|691.19|674.09|691.19|674.09|691.19|674.09|691.19|674.09|1
1652947190000|2022-05-19 07:59:50|691.35|674.25|691.35|674.25|691.35|674.25|691.35|674.25|1
1652947200000|2022-05-19 08:00:00|691.37|674.27|691.36|674.26|691.37|674.27|691.36|674.26|2
1652947210000|2022-05-19 08:00:10|691.37|674.27|691.44|674.34|691.52|674.42|691.37|674.27|8
1652947220000|2022-05-19 08:00:20|691.38|674.28|691.11|674.01|691.38|674.28|691.11|674.01|2
1652947230000|2022-05-19 08:00:30|690.93|673.83|690.58|673.48|690.93|673.83|690.58|673.48|9
1652947240000|2022-05-19 08:00:40|690.69|673.59|691.4|674.3|691.4|674.3|690.69|673.59|13
1652947250000|2022-05-19 08:00:50|691.41|674.31|691.47|674.37|691.49|674.39|691.41|674.31|6
1652947260000|2022-05-19 08:01:00|691.41|674.31|691.22|674.12|691.41|674.31|691.22|674.12|4
1652947270000|2022-05-19 08:01:10|691.28|674.18|691.28|674.18|691.28|674.18|691.28|674.18|1
1652947280000|2022-05-19 08:01:20|691.35|674.25|691.41|674.31|691.41|674.31|691.35|674.25|3
1652947290000|2022-05-19 08:01:30|691.35|674.25|691.43|674.33|691.54|674.44|691.35|674.25|5
1652947300000|2022-05-19 08:01:40|691.66|674.56|691.73|674.63|691.73|674.63|691.43|674.33|7
1652947310000|2022-05-19 08:01:50|691.72|674.62|691.54|674.44|691.72|674.62|691.54|674.44|5
1652947320000|2022-05-19 08:02:00|691.38|674.28|691.19|674.09|691.4|674.3|691.19|674.09|7
1652947330000|2022-05-19 08:02:10|691.22|674.12|690.8|673.7|691.22|674.12|690.8|673.7|13
1652947340000|2022-05-19 08:02:20|690.78|673.68|691.14|674.04|691.15|674.05|690.75|673.65|9
1652947350000|2022-05-19 08:02:30|691.15|674.05|690.83|673.73|691.15|674.05|690.83|673.73|17
1652947360000|2022-05-19 08:02:40|690.81|673.71|690.44|673.34|690.81|673.71|690.43|673.33|11
1652947370000|2022-05-19 08:02:50|690.42|673.32|689.77|672.67|690.45|673.35|689.77|672.67|8
1652947380000|2022-05-19 08:03:00|689.76|672.66|690.23|673.13|690.23|673.13|689.67|672.57|9
1652947390000|2022-05-19 08:03:10|690.21|673.11|690.33|673.23|690.78|673.68|690.21|673.11|19
1652947400000|2022-05-19 08:03:20|690.32|673.22|689.74|672.64|690.35|673.25|689.74|672.64|15
1652947410000|2022-05-19 08:03:30|689.78|672.68|689.34|672.24|689.78|672.68|689.34|672.24|11
1652947420000|2022-05-19 08:03:40|689.32|672.22|689.16|672.06|689.32|672.22|689.01|671.91|14
1652947430000|2022-05-19 08:03:50|689.14|672.04|688.96|671.86|689.14|672.04|688.96|671.86|8
1652947440000|2022-05-19 08:04:00|688.76|671.66|689.08|671.98|689.1|672|688.38|671.28|14
1652947450000|2022-05-19 08:04:10|689.11|672.01|689.24|672.14|689.35|672.25|689.11|672.01|4
1652947460000|2022-05-19 08:04:20|689.22|672.12|689.11|672.01|689.23|672.13|689.11|672.01|7
1652947470000|2022-05-19 08:04:30|689.07|671.97|688.43|671.33|689.07|671.97|688.43|671.33|19
1652947480000|2022-05-19 08:04:40|688.55|671.45|688.43|671.33|688.72|671.62|688.43|671.33|10
1652947490000|2022-05-19 08:04:50|688.44|671.34|688.44|671.34|688.82|671.72|688.44|671.34|11
1652947500000|2022-05-19 08:05:00|688.43|671.33|688.4|671.3|688.43|671.33|688.4|671.3|3
1652947520000|2022-05-19 08:05:20|688.38|671.28|687.43|670.33|688.38|671.28|687.43|670.33|11
1652947530000|2022-05-19 08:05:30|687.3|670.2|687.24|670.14|687.6|670.5|687.24|670.14|14
1652947540000|2022-05-19 08:05:40|687.22|670.12|687.11|670.01|687.22|670.12|686.69|669.59|11
1652947550000|2022-05-19 08:05:50|687.09|669.99|687.12|670.02|687.12|670.02|687.09|669.99|2
1652947560000|2022-05-19 08:06:00|687.13|670.03|686.29|669.19|687.13|670.03|686.29|669.19|4
1652947570000|2022-05-19 08:06:10|686.3|669.2|686.41|669.31|686.51|669.41|686.29|669.19|15
1652947580000|2022-05-19 08:06:20|686.43|669.33|686.62|669.52|686.87|669.77|686.43|669.33|9
1652947590000|2022-05-19 08:06:30|686.41|669.31|686.32|669.22|686.41|669.31|686.32|669.22|4
1652947600000|2022-05-19 08:06:40|686.34|669.24|686.34|669.24|686.39|669.29|686.34|669.24|6
1652947610000|2022-05-19 08:06:50|686.33|669.23|686.33|669.23|686.33|669.23|686.33|669.23|1
1652947620000|2022-05-19 08:07:00|686.2|669.1|686.2|669.1|686.2|669.1|686.2|669.1|1
1652947630000|2022-05-19 08:07:10|686.15|669.05|686.15|669.05|686.15|669.05|686.15|669.05|1
1652947640000|2022-05-19 08:07:20|686.11|669.01|686.11|669.01|686.11|669.01|686.11|669.01|1
1652947650000|2022-05-19 08:07:30|686.13|669.03|686.19|669.09|686.27|669.17|686.13|669.03|4
1652947660000|2022-05-19 08:07:40|686.14|669.04|686.11|669.01|686.14|669.04|686.11|669.01|2
1652947670000|2022-05-19 08:07:50|686.13|669.03|685.71|668.61|686.13|669.03|685.71|668.61|6
1652947680000|2022-05-19 08:08:00|685.69|668.59|685.3|668.2|685.69|668.59|685.24|668.14|7
1652947690000|2022-05-19 08:08:10|685.33|668.23|684.81|667.71|685.46|668.36|684.81|667.71|12
1652947700000|2022-05-19 08:08:20|684.97|667.87|685.8|668.7|685.85|668.75|684.97|667.87|15
1652947710000|2022-05-19 08:08:30|685.76|668.66|685.98|668.88|685.98|668.88|685.76|668.66|6
1652947720000|2022-05-19 08:08:40|686.04|668.94|685.7|668.6|686.04|668.94|685.7|668.6|7
1652947730000|2022-05-19 08:08:50|685.72|668.62|686.31|669.21|686.31|669.21|685.72|668.62|10
1652947740000|2022-05-19 08:09:00|686.29|669.19|686.36|669.26|686.36|669.26|686.2|669.1|12
1652947750000|2022-05-19 08:09:10|686.38|669.28|686.42|669.32|686.47|669.37|686.29|669.19|13
1652947760000|2022-05-19 08:09:20|686.44|669.34|686.42|669.32|686.44|669.34|686.37|669.27|5
1652947770000|2022-05-19 08:09:30|686.43|669.33|686.44|669.34|686.45|669.35|686.37|669.27|12
1652947780000|2022-05-19 08:09:40|686.39|669.29|687.02|669.92|687.05|669.95|686.39|669.29|13
1652947790000|2022-05-19 08:09:50|687.15|670.05|687.12|670.02|687.15|670.05|687.12|670.02|3
1652947800000|2022-05-19 08:10:00|687.1|670|687.14|670.04|687.14|670.04|687.07|669.97|10
1652947810000|2022-05-19 08:10:10|687.13|670.03|686.89|669.79|687.13|670.03|686.89|669.79|7
1652947820000|2022-05-19 08:10:20|687.03|669.93|687.03|669.93|687.03|669.93|687.03|669.93|1
1652947830000|2022-05-19 08:10:30|687.04|669.94|687.05|669.95|687.07|669.97|687.03|669.93|6
1652947840000|2022-05-19 08:10:40|687.04|669.94|686.33|669.23|687.04|669.94|686.25|669.15|15
1652947850000|2022-05-19 08:10:50|686.34|669.24|686.23|669.13|686.34|669.24|686.23|669.13|4
1652947860000|2022-05-19 08:11:00|686.21|669.11|685.71|668.61|686.21|669.11|685.71|668.61|11
1652947870000|2022-05-19 08:11:10|685.7|668.6|685.7|668.6|685.74|668.64|685.59|668.49|10
1652947890000|2022-05-19 08:11:30|685.71|668.61|686.43|669.33|686.43|669.33|685.71|668.61|10
1652947900000|2022-05-19 08:11:40|686.46|669.36|686.92|669.82|686.92|669.82|686.35|669.25|9
1652947910000|2022-05-19 08:11:50|686.94|669.84|688.13|671.03|688.13|671.03|686.94|669.84|19
1652947920000|2022-05-19 08:12:00|688.12|671.02|688.21|671.11|688.23|671.13|687.42|670.32|19
1652947930000|2022-05-19 08:12:10|688.19|671.09|689.31|672.21|689.31|672.21|688.19|671.09|16
1652947940000|2022-05-19 08:12:20|689.35|672.25|689.37|672.27|689.37|672.27|689.15|672.05|5
1652947950000|2022-05-19 08:12:30|689.41|672.31|690.09|672.99|690.15|673.05|689.37|672.27|18
1652947960000|2022-05-19 08:12:40|690.08|672.98|689.48|672.38|690.08|672.98|689.24|672.14|13
1652947970000|2022-05-19 08:12:50|689.47|672.37|688.42|671.32|689.47|672.37|688.42|671.32|7
1652947980000|2022-05-19 08:13:00|689.06|671.96|689.16|672.06|689.17|672.07|688.74|671.64|24
1652947990000|2022-05-19 08:13:10|689.17|672.07|689.48|672.38|689.48|672.38|689.17|672.07|5
1652948000000|2022-05-19 08:13:20|689.42|672.32|690.12|673.02|690.12|673.02|689.42|672.32|12
1652948010000|2022-05-19 08:13:30|689.57|672.47|689.57|672.47|689.59|672.49|689.57|672.47|3
1652948020000|2022-05-19 08:13:40|689.59|672.49|689.57|672.47|689.59|672.49|689.57|672.47|2
1652948040000|2022-05-19 08:14:00|689.38|672.28|690.18|673.08|690.18|673.08|689.34|672.24|13
1652948050000|2022-05-19 08:14:10|690.17|673.07|689.74|672.64|690.17|673.07|689.59|672.49|8
1652948060000|2022-05-19 08:14:20|689.8|672.7|690.2|673.1|690.2|673.1|689.8|672.7|9
1652948070000|2022-05-19 08:14:30|690.25|673.15|690.49|673.39|690.75|673.65|690.25|673.15|12
1652948080000|2022-05-19 08:14:40|690.51|673.41|691.16|674.06|691.16|674.06|690.51|673.41|12
1652948090000|2022-05-19 08:14:50|691.25|674.15|691.26|674.16|691.32|674.22|691.21|674.11|11
1652948100000|2022-05-19 08:15:00|691.28|674.18|691.01|673.91|691.36|674.26|690.65|673.55|17
1652948110000|2022-05-19 08:15:10|690.69|673.59|691.34|674.24|691.34|674.24|690.69|673.59|11
1652948120000|2022-05-19 08:15:20|691.36|674.26|691.19|674.09|691.36|674.26|691.19|674.09|3
1652948130000|2022-05-19 08:15:30|690.63|673.53|690.63|673.53|690.63|673.53|690.63|673.53|1
1652948150000|2022-05-19 08:15:50|690.31|673.21|690.28|673.18|690.31|673.21|690.28|673.18|2
1652948160000|2022-05-19 08:16:00|689.94|672.84|689.89|672.79|689.94|672.84|689.77|672.67|13
1652948170000|2022-05-19 08:16:10|690.12|673.02|691.33|674.23|691.33|674.23|690.12|673.02|15
1652948180000|2022-05-19 08:16:20|691.37|674.27|690.39|673.29|691.37|674.27|690.39|673.29|7
1652948190000|2022-05-19 08:16:30|690.37|673.27|690.45|673.35|690.45|673.35|690.35|673.25|5
1652948200000|2022-05-19 08:16:40|690.61|673.51|690.42|673.32|690.78|673.68|690.42|673.32|9
1652948220000|2022-05-19 08:17:00|690.44|673.34|690.62|673.52|690.83|673.73|690.44|673.34|14
1652948230000|2022-05-19 08:17:10|690.4|673.3|690.44|673.34|690.44|673.34|690.4|673.3|4
1652948240000|2022-05-19 08:17:20|690.4|673.3|690.33|673.23|690.4|673.3|690.25|673.15|6
1652948250000|2022-05-19 08:17:30|690.35|673.25|690.28|673.18|690.35|673.25|690.28|673.18|8
1652948260000|2022-05-19 08:17:40|690.27|673.17|690.13|673.03|690.3|673.2|690.09|672.99|6
1652948270000|2022-05-19 08:17:50|690.21|673.11|690.61|673.51|690.61|673.51|690.21|673.11|7
1652948280000|2022-05-19 08:18:00|690.67|673.57|690.49|673.39|690.8|673.7|690.49|673.39|8
1652948290000|2022-05-19 08:18:10|690.61|673.51|690.77|673.67|690.77|673.67|690.51|673.41|10
1652948300000|2022-05-19 08:18:20|690.79|673.69|690.65|673.55|690.79|673.69|690.43|673.33|11
1652948310000|2022-05-19 08:18:30|690.68|673.58|691.12|674.02|691.16|674.06|690.68|673.58|10
1652948320000|2022-05-19 08:18:40|691.11|674.01|690.6|673.5|691.11|674.01|690.42|673.32|9
1652948330000|2022-05-19 08:18:50|690.61|673.51|690.73|673.63|690.78|673.68|690.61|673.51|7
1652948340000|2022-05-19 08:19:00|690.71|673.61|690.66|673.56|690.71|673.61|690.66|673.56|5
1652948350000|2022-05-19 08:19:10|690.64|673.54|690.38|673.28|690.64|673.54|690.37|673.27|9
1652948360000|2022-05-19 08:19:20|690.37|673.27|690.21|673.11|690.37|673.27|690.21|673.11|5
1652948370000|2022-05-19 08:19:30|690.2|673.1|690.18|673.08|690.2|673.1|690.16|673.06|4
1652948380000|2022-05-19 08:19:40|690.16|673.06|690.19|673.09|690.21|673.11|690.16|673.06|3
1652948390000|2022-05-19 08:19:50|690.13|673.03|690.13|673.03|690.14|673.04|689.72|672.62|10
1652948400000|2022-05-19 08:20:00|690.12|673.02|689.7|672.6|690.18|673.08|689.7|672.6|12
1652948410000|2022-05-19 08:20:10|689.68|672.58|689.2|672.1|689.68|672.58|689.2|672.1|8
1652948420000|2022-05-19 08:20:20|689.19|672.09|688.71|671.61|689.19|672.09|688.71|671.61|9
1652948430000|2022-05-19 08:20:30|688.87|671.77|689.04|671.94|689.12|672.02|688.87|671.77|8
1652948450000|2022-05-19 08:20:50|689.03|671.93|688.99|671.89|689.03|671.93|688.63|671.53|10
1652948460000|2022-05-19 08:21:00|688.91|671.81|688.74|671.64|688.91|671.81|688.74|671.64|4
1652948470000|2022-05-19 08:21:10|688.82|671.72|688.98|671.88|689.08|671.98|688.82|671.72|4
1652948490000|2022-05-19 08:21:30|689.01|671.91|688.97|671.87|689.01|671.91|688.97|671.87|2
1652948500000|2022-05-19 08:21:40|688.94|671.84|688.23|671.13|688.94|671.84|688.23|671.13|10
1652948510000|2022-05-19 08:21:50|688.25|671.15|689.06|671.96|689.09|671.99|688.19|671.09|9
1652948520000|2022-05-19 08:22:00|689.17|672.07|689.01|671.91|689.17|672.07|689.01|671.91|6
1652948530000|2022-05-19 08:22:10|688.99|671.89|688.65|671.55|688.99|671.89|688.65|671.55|5
1652948540000|2022-05-19 08:22:20|688.61|671.51|688.7|671.6|688.72|671.62|688.53|671.43|5
1652948550000|2022-05-19 08:22:30|688.96|671.86|689.18|672.08|689.18|672.08|688.61|671.51|13
1652948560000|2022-05-19 08:22:40|689.46|672.36|689.85|672.75|689.92|672.82|689.46|672.36|7
1652948570000|2022-05-19 08:22:50|690.06|672.96|690.54|673.44|690.54|673.44|690.04|672.94|13
1652948580000|2022-05-19 08:23:00|690.61|673.51|691.04|673.94|691.09|673.99|690.61|673.51|19
1652948590000|2022-05-19 08:23:10|691.02|673.92|690.18|673.08|691.02|673.92|690.16|673.06|17
1652948600000|2022-05-19 08:23:20|690.19|673.09|689.35|672.25|690.19|673.09|689.34|672.24|11
1652948610000|2022-05-19 08:23:30|689.34|672.24|690.02|672.92|690.02|672.92|689.27|672.17|10
1652948620000|2022-05-19 08:23:40|690.03|672.93|689.57|672.47|690.03|672.93|689.24|672.14|13
1652948630000|2022-05-19 08:23:50|689.7|672.6|689.7|672.6|689.75|672.65|689.63|672.53|13
1652948640000|2022-05-19 08:24:00|690.14|673.04|689.29|672.19|690.15|673.05|689.29|672.19|15
1652948650000|2022-05-19 08:24:10|689.53|672.43|689.56|672.46|689.56|672.46|689.53|672.43|2
1652948680000|2022-05-19 08:24:40|689.63|672.53|690.08|672.98|690.08|672.98|689.62|672.52|6
1652948690000|2022-05-19 08:24:50|690.09|672.99|690.14|673.04|690.14|673.04|690.07|672.97|3
1652948700000|2022-05-19 08:25:00|690.16|673.06|691.1|674|691.12|674.02|690.14|673.04|19
1652948710000|2022-05-19 08:25:10|691.12|674.02|691.27|674.17|691.28|674.18|691.12|674.02|8
1652948720000|2022-05-19 08:25:20|691.25|674.15|691.48|674.38|691.52|674.42|691.25|674.15|17
1652948740000|2022-05-19 08:25:40|691.5|674.4|691.52|674.42|691.52|674.42|691.5|674.4|2
1652948750000|2022-05-19 08:25:50|691.49|674.39|691.35|674.25|691.49|674.39|691.34|674.24|3
1652948760000|2022-05-19 08:26:00|691.41|674.31|691.4|674.3|691.41|674.31|691.38|674.28|3
1652948770000|2022-05-19 08:26:10|691.43|674.33|691.5|674.4|691.5|674.4|691.43|674.33|6
1652948780000|2022-05-19 08:26:20|691.52|674.42|691.54|674.44|692.14|675.04|691.36|674.26|23
1652948790000|2022-05-19 08:26:30|691.36|674.26|691.44|674.34|691.47|674.37|691.36|674.26|6
1652948800000|2022-05-19 08:26:40|691.45|674.35|691.53|674.43|691.53|674.43|691.45|674.35|4
1652948810000|2022-05-19 08:26:50|691.42|674.32|691.34|674.24|691.45|674.35|691.33|674.23|17
1652948820000|2022-05-19 08:27:00|691.35|674.25|691.13|674.03|691.35|674.25|691.13|674.03|6
1652948830000|2022-05-19 08:27:10|691.15|674.05|690.73|673.63|691.15|674.05|690.71|673.61|13
1652948840000|2022-05-19 08:27:20|690.71|673.61|691.14|674.04|691.14|674.04|690.43|673.33|7
1652948850000|2022-05-19 08:27:30|691.17|674.07|691.14|674.04|691.17|674.07|691.1|674|4
1652948860000|2022-05-19 08:27:40|691.13|674.03|690.71|673.61|691.13|674.03|690.71|673.61|10
1652948870000|2022-05-19 08:27:50|690.77|673.67|690.78|673.68|690.78|673.68|690.71|673.61|4
1652948880000|2022-05-19 08:28:00|690.8|673.7|691.08|673.98|691.08|673.98|690.74|673.64|8
1652948890000|2022-05-19 08:28:10|691.04|673.94|691.17|674.07|691.17|674.07|690.94|673.84|7
1652948900000|2022-05-19 08:28:20|691.15|674.05|691.33|674.23|691.33|674.23|691.15|674.05|4
1652948910000|2022-05-19 08:28:30|691.35|674.25|691.47|674.37|691.55|674.45|691.34|674.24|8
1652948920000|2022-05-19 08:28:40|691.64|674.54|691.99|674.89|691.99|674.89|691.48|674.38|18
1652948930000|2022-05-19 08:28:50|692.14|675.04|692.26|675.16|692.26|675.16|692.11|675.01|9
1652948940000|2022-05-19 08:29:00|692.29|675.19|692.28|675.18|692.37|675.27|692.03|674.93|12
1652948950000|2022-05-19 08:29:10|692.27|675.17|691.65|674.55|692.27|675.17|691.35|674.25|15
1652948960000|2022-05-19 08:29:20|691.86|674.76|691.89|674.79|691.97|674.87|691.86|674.76|7
1652948970000|2022-05-19 08:29:30|691.87|674.77|691.87|674.77|691.87|674.77|691.87|674.77|1
1652948980000|2022-05-19 08:29:40|691.52|674.42|691.17|674.07|691.52|674.42|691.17|674.07|7
1652948990000|2022-05-19 08:29:50|691.18|674.08|691.93|674.83|691.93|674.83|691.18|674.08|12
1652949000000|2022-05-19 08:30:00|692.03|674.93|691.62|674.52|692.07|674.97|691.29|674.19|14
1652949010000|2022-05-19 08:30:10|691.55|674.45|692.19|675.09|692.22|675.12|691.33|674.23|16
1652949020000|2022-05-19 08:30:20|692.17|675.07|691.73|674.63|692.17|675.07|691.69|674.59|15
1652949030000|2022-05-19 08:30:30|691.74|674.64|691.46|674.36|692.03|674.93|691.45|674.35|15
1652949040000|2022-05-19 08:30:40|691.52|674.42|691.46|674.36|691.62|674.52|691.45|674.35|14
1652949050000|2022-05-19 08:30:50|691.45|674.35|691.4|674.3|691.52|674.42|691.39|674.29|8
1652949060000|2022-05-19 08:31:00|691.34|674.24|690.65|673.55|691.34|674.24|690.65|673.55|16
1652949070000|2022-05-19 08:31:10|690.74|673.64|691.15|674.05|691.15|674.05|690.69|673.59|13
1652949080000|2022-05-19 08:31:20|691.11|674.01|691.13|674.03|691.14|674.04|691.04|673.94|7
1652949090000|2022-05-19 08:31:30|691.15|674.05|691.47|674.37|691.47|674.37|691.15|674.05|10
1652949110000|2022-05-19 08:31:50|691.29|674.19|691.24|674.14|691.47|674.37|691.21|674.11|15
1652949120000|2022-05-19 08:32:00|691.22|674.12|690.96|673.86|691.22|674.12|690.96|673.86|10
1652949130000|2022-05-19 08:32:10|690.76|673.66|690.62|673.52|690.76|673.66|690.62|673.52|9
1652949140000|2022-05-19 08:32:20|690.68|673.58|690.68|673.58|690.68|673.58|690.68|673.58|1
1652949150000|2022-05-19 08:32:30|690.69|673.59|690.69|673.59|690.82|673.72|690.69|673.59|5
1652949160000|2022-05-19 08:32:40|690.9|673.8|690.76|673.66|691.2|674.1|690.71|673.61|12
1652949170000|2022-05-19 08:32:50|690.74|673.64|690.73|673.63|690.81|673.71|690.73|673.63|5
1652949180000|2022-05-19 08:33:00|690.71|673.61|690.67|673.57|690.71|673.61|690.67|673.57|3
1652949190000|2022-05-19 08:33:10|690.7|673.6|690.7|673.6|690.7|673.6|690.7|673.6|1
1652949200000|2022-05-19 08:33:20|690.67|673.57|690.67|673.57|690.67|673.57|690.67|673.57|1
1652949210000|2022-05-19 08:33:30|690.7|673.6|690.7|673.6|690.7|673.6|690.7|673.6|1
1652949220000|2022-05-19 08:33:40|690.63|673.53|690.61|673.51|690.63|673.53|690.61|673.51|2
1652949230000|2022-05-19 08:33:50|690.67|673.57|690.66|673.56|690.67|673.57|690.61|673.51|4
1652949240000|2022-05-19 08:34:00|690.65|673.55|689.23|672.13|690.65|673.55|689.23|672.13|11
1652949250000|2022-05-19 08:34:10|689.21|672.11|688.72|671.62|689.21|672.11|688.7|671.6|14
1652949260000|2022-05-19 08:34:20|688.7|671.6|688.64|671.54|689.13|672.03|688.64|671.54|15
1652949270000|2022-05-19 08:34:30|688.62|671.52|688.61|671.51|688.62|671.52|688.61|671.51|2
1652949280000|2022-05-19 08:34:40|688.65|671.55|688.59|671.49|688.65|671.55|688.59|671.49|3
1652949290000|2022-05-19 08:34:50|688.57|671.47|688.55|671.45|688.57|671.47|688.55|671.45|2
1652949300000|2022-05-19 08:35:00|688.56|671.46|689.14|672.04|689.16|672.06|688.56|671.46|6
1652949310000|2022-05-19 08:35:10|689.31|672.21|689.67|672.57|689.9|672.8|689.31|672.21|12
1652949320000|2022-05-19 08:35:20|689.97|672.87|689.23|672.13|690.06|672.96|689.22|672.12|18
1652949330000|2022-05-19 08:35:30|689.22|672.12|688.69|671.59|689.22|672.12|688.63|671.53|15
1652949340000|2022-05-19 08:35:40|688.67|671.57|688.64|671.54|688.67|671.57|688.64|671.54|3
1652949350000|2022-05-19 08:35:50|688.62|671.52|688.37|671.27|688.62|671.52|688.36|671.26|5
1652949360000|2022-05-19 08:36:00|688.36|671.26|688.54|671.44|688.54|671.44|688.35|671.25|6
1652949370000|2022-05-19 08:36:10|688.65|671.55|688.54|671.44|688.65|671.55|688.54|671.44|2
1652949380000|2022-05-19 08:36:20|688.79|671.69|688.68|671.58|688.99|671.89|688.68|671.58|9
1652949390000|2022-05-19 08:36:30|688.67|671.57|688.92|671.82|689.13|672.03|688.67|671.57|10
1652949400000|2022-05-19 08:36:40|688.93|671.83|688.63|671.53|688.93|671.83|688.28|671.18|8
1652949410000|2022-05-19 08:36:50|688.59|671.49|688.63|671.53|688.64|671.54|688.59|671.49|4
1652949420000|2022-05-19 08:37:00|688.61|671.51|688.61|671.51|688.61|671.51|688.43|671.33|3
1652949430000|2022-05-19 08:37:10|688.57|671.47|688.38|671.28|688.57|671.47|688.36|671.26|4
1652949440000|2022-05-19 08:37:20|688.37|671.27|688.36|671.26|688.37|671.27|688.35|671.25|3
1652949450000|2022-05-19 08:37:30|688.4|671.3|688.53|671.43|688.53|671.43|688.35|671.25|4
1652949460000|2022-05-19 08:37:40|688.35|671.25|688.54|671.44|688.54|671.44|688.35|671.25|3
1652949470000|2022-05-19 08:37:50|688.53|671.43|688.2|671.1|688.54|671.44|688.2|671.1|8
1652949480000|2022-05-19 08:38:00|688.39|671.29|688.47|671.37|688.47|671.37|688.39|671.29|2
1652949490000|2022-05-19 08:38:10|688.39|671.29|688.39|671.29|688.39|671.29|688.39|671.29|1
1652949500000|2022-05-19 08:38:20|688.29|671.19|688.24|671.14|688.29|671.19|688.2|671.1|5
1652949510000|2022-05-19 08:38:30|688.22|671.12|688.2|671.1|688.22|671.12|688.2|671.1|2
1652949520000|2022-05-19 08:38:40|688.14|671.04|688.12|671.02|688.14|671.04|688.12|671.02|2
1652949530000|2022-05-19 08:38:50|688.1|671|687.91|670.81|688.1|671|687.28|670.18|12
1652949540000|2022-05-19 08:39:00|687.99|670.89|688.32|671.22|688.77|671.67|687.99|670.89|14
1652949550000|2022-05-19 08:39:10|688.34|671.24|688.36|671.26|688.62|671.52|688.33|671.23|15
1652949560000|2022-05-19 08:39:20|688.37|671.27|688.84|671.74|688.84|671.74|688.31|671.21|15
1652949570000|2022-05-19 08:39:30|688.88|671.78|689.03|671.93|689.1|672|688.35|671.25|17
1652949580000|2022-05-19 08:39:40|689.05|671.95|688.34|671.24|689.05|671.95|688.34|671.24|10
1652949590000|2022-05-19 08:39:50|688.41|671.31|689.15|672.05|689.15|672.05|688.41|671.31|12
1652949600000|2022-05-19 08:40:00|689.16|672.06|689.06|671.96|689.16|672.06|688.34|671.24|12
1652949610000|2022-05-19 08:40:10|689.08|671.98|688.91|671.81|689.08|671.98|688.66|671.56|6
1652949620000|2022-05-19 08:40:20|688.95|671.85|689.15|672.05|689.15|672.05|688.94|671.84|4
1652949640000|2022-05-19 08:40:40|689.13|672.03|688.85|671.75|689.13|672.03|688.85|671.75|3
1652949650000|2022-05-19 08:40:50|688.65|671.55|688.23|671.13|688.66|671.56|688.21|671.11|15
1652949660000|2022-05-19 08:41:00|688.21|671.11|688.05|670.95|688.21|671.11|688.05|670.95|11
1652949670000|2022-05-19 08:41:10|688.03|670.93|687.43|670.33|688.03|670.93|687.25|670.15|13
1652949690000|2022-05-19 08:41:30|687.45|670.35|688.1|671|688.1|671|687.33|670.23|18
1652949700000|2022-05-19 08:41:40|688.08|670.98|688.11|671.01|688.13|671.03|688.08|670.98|5
1652949710000|2022-05-19 08:41:50|688.09|670.99|687.9|670.8|688.09|670.99|687.51|670.41|12
1652949720000|2022-05-19 08:42:00|687.85|670.75|687.33|670.23|687.86|670.76|687.28|670.18|8
1652949730000|2022-05-19 08:42:10|687.34|670.24|688|670.9|688.11|671.01|687.34|670.24|15
1652949740000|2022-05-19 08:42:20|688.02|670.92|688.89|671.79|688.89|671.79|688.02|670.92|10
1652949750000|2022-05-19 08:42:30|688.93|671.83|688.59|671.49|688.93|671.83|688.59|671.49|10
1652949760000|2022-05-19 08:42:40|688.26|671.16|688.5|671.4|688.5|671.4|688.18|671.08|16
1652949770000|2022-05-19 08:42:50|688.59|671.49|689|671.9|689.02|671.92|688.59|671.49|7
1652949780000|2022-05-19 08:43:00|688.62|671.52|687.33|670.23|688.62|671.52|687.33|670.23|12
1652949790000|2022-05-19 08:43:10|687.35|670.25|687.32|670.22|688.08|670.98|687.3|670.2|16
1652949800000|2022-05-19 08:43:20|687.34|670.24|687.29|670.19|687.34|670.24|687.29|670.19|5
1652949810000|2022-05-19 08:43:30|687.27|670.17|687.9|670.8|687.97|670.87|687.27|670.17|11
1652949820000|2022-05-19 08:43:40|687.84|670.74|687.32|670.22|687.84|670.74|687.3|670.2|15
1652949830000|2022-05-19 08:43:50|687.33|670.23|687.9|670.8|688.01|670.91|687.32|670.22|13
1652949840000|2022-05-19 08:44:00|687.92|670.82|687.45|670.35|687.96|670.86|687.45|670.35|7
1652949850000|2022-05-19 08:44:10|687.26|670.16|688.23|671.13|688.23|671.13|687.25|670.15|18
1652949860000|2022-05-19 08:44:20|688.16|671.06|688.13|671.03|688.16|671.06|688.05|670.95|8
1652949870000|2022-05-19 08:44:30|688.15|671.05|688.06|670.96|688.15|671.05|688.06|670.96|5
1652949880000|2022-05-19 08:44:40|688.05|670.95|687.85|670.75|688.05|670.95|687.85|670.75|9
1652949900000|2022-05-19 08:45:00|688.07|670.97|688.14|671.04|688.14|671.04|688.04|670.94|7
1652949910000|2022-05-19 08:45:10|688.15|671.05|688.27|671.17|688.9|671.8|688.15|671.05|18
1652949920000|2022-05-19 08:45:20|688.32|671.22|688.02|670.92|688.32|671.22|687.71|670.61|11
1652949930000|2022-05-19 08:45:30|688|670.9|687.46|670.36|688|670.9|687.26|670.16|18
1652949940000|2022-05-19 08:45:40|687.6|670.5|687.94|670.84|687.94|670.84|687.48|670.38|5
1652949950000|2022-05-19 08:45:50|687.96|670.86|688.05|670.95|688.15|671.05|687.94|670.84|10
1652949960000|2022-05-19 08:46:00|687.66|670.56|688.04|670.94|688.04|670.94|687.66|670.56|4
1652949970000|2022-05-19 08:46:10|688.06|670.96|688.38|671.28|688.39|671.29|688.06|670.96|15
1652949980000|2022-05-19 08:46:20|688.39|671.29|688.91|671.81|688.92|671.82|688.39|671.29|12
1652949990000|2022-05-19 08:46:30|688.89|671.79|688.62|671.52|688.95|671.85|688.62|671.52|5
1652950000000|2022-05-19 08:46:40|688.87|671.77|689.16|672.06|689.16|672.06|688.87|671.77|9
1652950010000|2022-05-19 08:46:50|689.14|672.04|688.85|671.75|689.14|672.04|688.85|671.75|6
1652950020000|2022-05-19 08:47:00|688.87|671.77|688.85|671.75|689.06|671.96|688.65|671.55|14
1652950030000|2022-05-19 08:47:10|688.87|671.77|688.21|671.11|688.87|671.77|688.21|671.11|5
1652950040000|2022-05-19 08:47:20|688.22|671.12|688.25|671.15|688.25|671.15|688.22|671.12|5
1652950050000|2022-05-19 08:47:30|688.23|671.13|688.18|671.08|688.23|671.13|688.18|671.08|3
1652950060000|2022-05-19 08:47:40|688.16|671.06|688.19|671.09|688.25|671.15|688.13|671.03|8
1652950070000|2022-05-19 08:47:50|688.17|671.07|687.34|670.24|688.17|671.07|687.32|670.22|8
1652950080000|2022-05-19 08:48:00|687.36|670.26|688.19|671.09|688.19|671.09|687.36|670.26|13
1652950090000|2022-05-19 08:48:10|688.21|671.11|688.07|670.97|688.36|671.26|688.07|670.97|15
1652950100000|2022-05-19 08:48:20|688.09|670.99|688.36|671.26|688.36|671.26|688.09|670.99|9
1652950110000|2022-05-19 08:48:30|688.38|671.28|687.94|670.84|688.38|671.28|687.94|670.84|11
1652950120000|2022-05-19 08:48:40|687.98|670.88|688.12|671.02|688.2|671.1|687.98|670.88|5
1652950130000|2022-05-19 08:48:50|688.1|671|687.23|670.13|688.1|671|687.23|670.13|11
1652950140000|2022-05-19 08:49:00|687.18|670.08|686.31|669.21|687.18|670.08|686.31|669.21|8
1652950150000|2022-05-19 08:49:10|686.29|669.19|686.95|669.85|686.96|669.86|686.29|669.19|6
1652950160000|2022-05-19 08:49:20|686.94|669.84|686.38|669.28|687.06|669.96|686.34|669.24|13
1652950170000|2022-05-19 08:49:30|686.47|669.37|686.39|669.29|686.91|669.81|686.38|669.28|12
1652950180000|2022-05-19 08:49:40|686.38|669.28|686.61|669.51|686.61|669.51|686.38|669.28|3
1652950190000|2022-05-19 08:49:50|686.67|669.57|687.01|669.91|687.04|669.94|686.67|669.57|7
1652950200000|2022-05-19 08:50:00|686.99|669.89|686.37|669.27|686.99|669.89|686.37|669.27|6
1652950210000|2022-05-19 08:50:10|686.33|669.23|686.34|669.24|686.36|669.26|686.33|669.23|5
1652950220000|2022-05-19 08:50:20|686.63|669.53|686.59|669.49|686.63|669.53|686.59|669.49|2
1652950230000|2022-05-19 08:50:30|686.63|669.53|687.07|669.97|687.07|669.97|686.63|669.53|6
1652950240000|2022-05-19 08:50:40|686.97|669.87|686.59|669.49|686.97|669.87|686.46|669.36|12
1652950250000|2022-05-19 08:50:50|686.46|669.36|686.46|669.36|686.46|669.36|686.46|669.36|1
1652950260000|2022-05-19 08:51:00|686.54|669.44|686.46|669.36|686.7|669.6|686.46|669.36|8
1652950270000|2022-05-19 08:51:10|686.54|669.44|686.46|669.36|686.63|669.53|686.46|669.36|5
1652950280000|2022-05-19 08:51:20|686.61|669.51|687.07|669.97|687.08|669.98|686.61|669.51|10
1652950290000|2022-05-19 08:51:30|687.09|669.99|687.16|670.06|687.16|670.06|687.09|669.99|2
1652950300000|2022-05-19 08:51:40|687.17|670.07|687.33|670.23|687.33|670.23|687.17|670.07|4
1652950310000|2022-05-19 08:51:50|687.43|670.33|687.25|670.15|688.05|670.95|687.25|670.15|14
1652950320000|2022-05-19 08:52:00|687.39|670.29|687.21|670.11|687.4|670.3|687.21|670.11|5
1652950330000|2022-05-19 08:52:10|687.19|670.09|687.17|670.07|687.19|670.09|687.17|670.07|2
1652950340000|2022-05-19 08:52:20|687.16|670.06|686.69|669.59|687.16|670.06|686.69|669.59|11
1652950350000|2022-05-19 08:52:30|686.67|669.57|686.67|669.57|686.67|669.57|686.67|669.57|1
1652950360000|2022-05-19 08:52:40|686.62|669.52|686.08|668.98|686.62|669.52|686.08|668.98|13
1652950370000|2022-05-19 08:52:50|685.94|668.84|685.41|668.31|686.13|669.03|685.41|668.31|14
1652950380000|2022-05-19 08:53:00|685.4|668.3|684.93|667.83|685.43|668.33|684.93|667.83|22
1652950390000|2022-05-19 08:53:10|684.85|667.75|684.57|667.47|685.13|668.03|684.57|667.47|23
1652950400000|2022-05-19 08:53:20|684.62|667.52|684.77|667.67|684.77|667.67|684.57|667.47|5
1652950410000|2022-05-19 08:53:30|684.72|667.62|683.76|666.66|684.78|667.68|683.76|666.66|12
1652950420000|2022-05-19 08:53:40|683.75|666.65|683.96|666.86|684.15|667.05|683.75|666.65|14
1652950430000|2022-05-19 08:53:50|684.06|666.96|682.94|665.84|684.06|666.96|682.17|665.07|23
1652950440000|2022-05-19 08:54:00|682.99|665.89|683.77|666.67|684.17|667.07|682.99|665.89|16
1652950450000|2022-05-19 08:54:10|684.11|667.01|684.17|667.07|684.27|667.17|683.36|666.26|11
1652950460000|2022-05-19 08:54:20|684.22|667.12|684.29|667.19|685.31|668.21|684.22|667.12|14
1652950470000|2022-05-19 08:54:30|684.36|667.26|683.6|666.5|684.71|667.61|683.6|666.5|13
1652950480000|2022-05-19 08:54:40|683.61|666.51|683.81|666.71|683.83|666.73|683.28|666.18|17
1652950490000|2022-05-19 08:54:50|683.8|666.7|682.86|665.76|683.8|666.7|682.38|665.28|20
1652950500000|2022-05-19 08:55:00|682.84|665.74|683.58|666.48|683.58|666.48|682.54|665.44|15
1652950510000|2022-05-19 08:55:10|683.67|666.57|684.05|666.95|684.05|666.95|683.67|666.57|6
1652950520000|2022-05-19 08:55:20|684.02|666.92|684.27|667.17|684.27|667.17|683.99|666.89|7
1652950530000|2022-05-19 08:55:30|684.29|667.19|684.11|667.01|684.29|667.19|683.71|666.61|16
1652950540000|2022-05-19 08:55:40|684.09|666.99|683.99|666.89|684.14|667.04|683.75|666.65|15
1652950550000|2022-05-19 08:55:50|683.84|666.74|683.42|666.32|683.84|666.74|683.4|666.3|12
1652950560000|2022-05-19 08:56:00|683.35|666.25|684.01|666.91|684.13|667.03|683.35|666.25|15
1652950570000|2022-05-19 08:56:10|684.13|667.03|683.3|666.2|684.13|667.03|683.3|666.2|19
1652950580000|2022-05-19 08:56:20|683.28|666.18|682.77|665.67|683.28|666.18|682.56|665.46|9
1652950590000|2022-05-19 08:56:30|682.76|665.66|683.15|666.05|683.21|666.11|682.75|665.65|14
1652950600000|2022-05-19 08:56:40|683.14|666.04|683.18|666.08|683.18|666.08|682.75|665.65|8
1652950610000|2022-05-19 08:56:50|683.16|666.06|683|665.9|683.25|666.15|683|665.9|14
1652950620000|2022-05-19 08:57:00|682.98|665.88|683.26|666.16|683.26|666.16|682.98|665.88|10
1652950630000|2022-05-19 08:57:10|683.25|666.15|683.23|666.13|683.25|666.15|683.23|666.13|2
1652950640000|2022-05-19 08:57:20|683.19|666.09|682.65|665.55|683.21|666.11|682.25|665.15|19
1652950650000|2022-05-19 08:57:30|682.67|665.57|682.73|665.63|683.21|666.11|682.63|665.53|22
1652950660000|2022-05-19 08:57:40|682.77|665.67|682.62|665.52|682.77|665.67|682.62|665.52|8
1652950670000|2022-05-19 08:57:50|682.51|665.41|683|665.9|683|665.9|682.31|665.21|20
1652950680000|2022-05-19 08:58:00|683.01|665.91|682.94|665.84|683.07|665.97|682.94|665.84|9
1652950690000|2022-05-19 08:58:10|682.95|665.85|683.15|666.05|683.15|666.05|682.72|665.62|13
1652950700000|2022-05-19 08:58:20|683.14|666.04|682.74|665.64|683.14|666.04|682.72|665.62|12
1652950710000|2022-05-19 08:58:30|682.78|665.68|683.14|666.04|683.14|666.04|682.78|665.68|10
1652950720000|2022-05-19 08:58:40|683.07|665.97|683.04|665.94|683.07|665.97|683.04|665.94|2
1652950730000|2022-05-19 08:58:50|682.99|665.89|683.02|665.92|683.07|665.97|682.71|665.61|10
1652950740000|2022-05-19 08:59:00|682.99|665.89|682.71|665.61|682.99|665.89|682.31|665.21|14
1652950750000|2022-05-19 08:59:10|682.61|665.51|682.38|665.28|682.71|665.61|682.38|665.28|13
1652950760000|2022-05-19 08:59:20|682.39|665.29|682.37|665.27|683.08|665.98|682.33|665.23|15
1652950770000|2022-05-19 08:59:30|682.47|665.37|682.39|665.29|682.47|665.37|682.36|665.26|12
1652950780000|2022-05-19 08:59:40|682.38|665.28|682.38|665.28|682.38|665.28|682.38|665.28|1
1652950790000|2022-05-19 08:59:50|682.39|665.29|682.24|665.14|682.39|665.29|682.24|665.14|4
1652950800000|2022-05-19 09:00:00|682.18|665.08|681.29|664.19|682.18|665.08|681.29|664.19|7
1652950810000|2022-05-19 09:00:10|681.41|664.31|682.1|665|682.16|665.06|681.38|664.28|15
1652950820000|2022-05-19 09:00:20|682.12|665.02|682.4|665.3|683.1|666|682.12|665.02|14
1652950830000|2022-05-19 09:00:30|682.49|665.39|682.22|665.12|683.02|665.92|682.22|665.12|14
1652950840000|2022-05-19 09:00:40|682.31|665.21|681.5|664.4|682.31|665.21|681.5|664.4|14
1652950850000|2022-05-19 09:00:50|681.71|664.61|682.07|664.97|682.19|665.09|681.57|664.47|17
1652950860000|2022-05-19 09:01:00|682.09|664.99|682.11|665.01|682.18|665.08|682.09|664.99|4
1652950870000|2022-05-19 09:01:10|682.18|665.08|682.4|665.3|682.4|665.3|682.14|665.04|15
1652950880000|2022-05-19 09:01:20|682.42|665.32|682.99|665.89|683.05|665.95|682.28|665.18|17
1652950890000|2022-05-19 09:01:30|683.03|665.93|683.1|666|683.1|666|683|665.9|6
1652950900000|2022-05-19 09:01:40|683.11|666.01|683.97|666.87|683.97|666.87|683.11|666.01|20
1652950910000|2022-05-19 09:01:50|683.57|666.47|683.94|666.84|683.96|666.86|683.33|666.23|12
1652950920000|2022-05-19 09:02:00|683.93|666.83|683.47|666.37|683.93|666.83|683.25|666.15|14
1652950930000|2022-05-19 09:02:10|683.32|666.22|683.36|666.26|683.49|666.39|683.32|666.22|8
1652950940000|2022-05-19 09:02:20|683.38|666.28|683.28|666.18|683.45|666.35|683.28|666.18|13
1652950950000|2022-05-19 09:02:30|683.3|666.2|682.44|665.34|683.3|666.2|682.44|665.34|11
1652950960000|2022-05-19 09:02:40|682.45|665.35|683.16|666.06|683.16|666.06|682.45|665.35|5
1652950970000|2022-05-19 09:02:50|683.19|666.09|683.08|665.98|683.19|666.09|683.08|665.98|5
1652950980000|2022-05-19 09:03:00|683.04|665.94|682.3|665.2|683.04|665.94|682.3|665.2|5
1652950990000|2022-05-19 09:03:10|682.26|665.16|682.31|665.21|682.71|665.61|682.25|665.15|18
1652951000000|2022-05-19 09:03:20|682.29|665.19|682.47|665.37|682.56|665.46|682.17|665.07|11
1652951010000|2022-05-19 09:03:30|682.31|665.21|682.25|665.15|682.32|665.22|682.2|665.1|7
1652951020000|2022-05-19 09:03:40|682.57|665.47|682.91|665.81|683.02|665.92|682.57|665.47|10
1652951030000|2022-05-19 09:03:50|682.92|665.82|683|665.9|683.14|666.04|682.92|665.82|11
1652951040000|2022-05-19 09:04:00|683.02|665.92|683.08|665.98|683.12|666.02|682.32|665.22|13
1652951050000|2022-05-19 09:04:10|683.05|665.95|683.13|666.03|683.3|666.2|683.05|665.95|12
1652951060000|2022-05-19 09:04:20|683.22|666.12|683.14|666.04|683.24|666.14|683.14|666.04|5
1652951070000|2022-05-19 09:04:30|683.13|666.03|682.89|665.79|683.13|666.03|682.89|665.79|2
1652951080000|2022-05-19 09:04:40|683.04|665.94|683.11|666.01|683.11|666.01|683.04|665.94|3
1652951090000|2022-05-19 09:04:50|683.12|666.02|684.13|667.03|684.17|667.07|683.12|666.02|11
1652951100000|2022-05-19 09:05:00|684.15|667.05|684.61|667.51|684.61|667.51|684.13|667.03|15
1652951110000|2022-05-19 09:05:10|684.62|667.52|684.24|667.14|684.67|667.57|684.23|667.13|11
1652951120000|2022-05-19 09:05:20|684.23|667.13|684.19|667.09|684.23|667.13|684.13|667.03|6
1652951130000|2022-05-19 09:05:30|684.25|667.15|684.58|667.48|684.64|667.54|684.24|667.14|16
1652951140000|2022-05-19 09:05:40|684.64|667.54|684.64|667.54|684.67|667.57|684.58|667.48|8
1652951160000|2022-05-19 09:06:00|684.58|667.48|684.18|667.08|684.64|667.54|684.16|667.06|7
1652951170000|2022-05-19 09:06:10|684.19|667.09|684.32|667.22|684.46|667.36|684.19|667.09|10
1652951180000|2022-05-19 09:06:20|684.25|667.15|684.67|667.57|684.67|667.57|684.25|667.15|16
1652951200000|2022-05-19 09:06:40|685.12|668.02|685.98|668.88|686.04|668.94|685.12|668.02|13
1652951210000|2022-05-19 09:06:50|685.99|668.89|686.04|668.94|686.06|668.96|685.99|668.89|4
1652951220000|2022-05-19 09:07:00|686.06|668.96|686.15|669.05|686.29|669.19|686.06|668.96|9
1652951230000|2022-05-19 09:07:10|685.98|668.88|685.89|668.79|685.98|668.88|685.89|668.79|4
1652951240000|2022-05-19 09:07:20|685.43|668.33|685.68|668.58|685.69|668.59|685.31|668.21|12
1652951250000|2022-05-19 09:07:30|685.67|668.57|686.03|668.93|686.23|669.13|685.31|668.21|12
1652951260000|2022-05-19 09:07:40|685.88|668.78|685.67|668.57|685.88|668.78|685.31|668.21|10
1652951270000|2022-05-19 09:07:50|685.56|668.46|686.92|669.82|686.92|669.82|685.44|668.34|27
1652951280000|2022-05-19 09:08:00|686.94|669.84|686.48|669.38|687.1|670|686.47|669.37|12
1652951290000|2022-05-19 09:08:10|686.59|669.49|687.38|670.28|687.38|670.28|686.59|669.49|10
1652951300000|2022-05-19 09:08:20|687.22|670.12|687.22|670.12|687.22|670.12|687.22|670.12|1
1652951310000|2022-05-19 09:08:30|687.09|669.99|687.14|670.04|687.27|670.17|687.09|669.99|4
1652951320000|2022-05-19 09:08:40|687.15|670.05|687.36|670.26|687.36|670.26|687.15|670.05|5
1652951330000|2022-05-19 09:08:50|687.37|670.27|687.39|670.29|687.39|670.29|687.26|670.16|5
1652951340000|2022-05-19 09:09:00|687.26|670.16|687.27|670.17|687.36|670.26|687.26|670.16|3
1652951350000|2022-05-19 09:09:10|687.35|670.25|687.36|670.26|687.36|670.26|687.35|670.25|2
1652951360000|2022-05-19 09:09:20|687.39|670.29|687.3|670.2|687.98|670.88|687.3|670.2|22
1652951370000|2022-05-19 09:09:30|686.8|669.7|686.32|669.22|686.8|669.7|686.32|669.22|7
1652951380000|2022-05-19 09:09:40|686.26|669.16|686.12|669.02|686.26|669.16|686.11|669.01|4
1652951390000|2022-05-19 09:09:50|686.14|669.04|687.03|669.93|687.03|669.93|686.14|669.04|12
1652951400000|2022-05-19 09:10:00|686.26|669.16|686.95|669.85|686.96|669.86|686.26|669.16|10
1652951410000|2022-05-19 09:10:10|686.94|669.84|686.49|669.39|686.94|669.84|686.39|669.29|12
1652951420000|2022-05-19 09:10:20|686.51|669.41|686.51|669.41|686.51|669.41|686.51|669.41|1
1652951430000|2022-05-19 09:10:30|686.27|669.17|686.2|669.1|686.29|669.19|686.2|669.1|4
1652951440000|2022-05-19 09:10:40|685.86|668.76|685.42|668.32|685.86|668.76|685.42|668.32|5
1652951450000|2022-05-19 09:10:50|685.53|668.43|685.97|668.87|686.02|668.92|685.42|668.32|14
1652951460000|2022-05-19 09:11:00|685.96|668.86|685.97|668.87|685.97|668.87|685.96|668.86|2
1652951470000|2022-05-19 09:11:10|685.62|668.52|685.93|668.83|685.93|668.83|685.26|668.16|12
1652951480000|2022-05-19 09:11:20|685.96|668.86|686.03|668.93|686.09|668.99|685.96|668.86|5
1652951490000|2022-05-19 09:11:30|685.97|668.87|685.72|668.62|686.14|669.04|685.55|668.45|18
1652951500000|2022-05-19 09:11:40|685.69|668.59|685.8|668.7|685.89|668.79|685.68|668.58|8
1652951510000|2022-05-19 09:11:50|685.79|668.69|685.72|668.62|685.79|668.69|685.58|668.48|6
1652951520000|2022-05-19 09:12:00|685.77|668.67|685.28|668.18|685.77|668.67|685.28|668.18|9
1652951530000|2022-05-19 09:12:10|685.3|668.2|685.72|668.62|685.81|668.71|685.3|668.2|10
1652951540000|2022-05-19 09:12:20|685.7|668.6|686.17|669.07|686.17|669.07|685.68|668.58|6
1652951550000|2022-05-19 09:12:30|686.08|668.98|686.07|668.97|686.09|668.99|685.42|668.32|14
1652951560000|2022-05-19 09:12:40|686.05|668.95|685.61|668.51|686.05|668.95|685.42|668.32|8
1652951570000|2022-05-19 09:12:50|685.74|668.64|685.4|668.3|685.74|668.64|685.35|668.25|11
1652951580000|2022-05-19 09:13:00|685.98|668.88|686.02|668.92|686.02|668.92|685.98|668.88|2
1652951590000|2022-05-19 09:13:10|685.79|668.69|685.41|668.31|685.79|668.69|685.41|668.31|4
1652951600000|2022-05-19 09:13:20|685.43|668.33|685.34|668.24|685.69|668.59|685.22|668.12|13
1652951610000|2022-05-19 09:13:30|685.36|668.26|685.98|668.88|685.98|668.88|685.35|668.25|12
1652951620000|2022-05-19 09:13:40|685.62|668.52|685.4|668.3|685.62|668.52|685.3|668.2|13
1652951630000|2022-05-19 09:13:50|685.35|668.25|685.91|668.81|685.91|668.81|685.35|668.25|14
1652951640000|2022-05-19 09:14:00|685.98|668.88|685.55|668.45|685.98|668.88|685.35|668.25|14
1652951650000|2022-05-19 09:14:10|685.48|668.38|685.43|668.33|685.56|668.46|685.35|668.25|11
1652951670000|2022-05-19 09:14:30|685.56|668.46|685.8|668.7|685.81|668.71|685.42|668.32|9
1652951680000|2022-05-19 09:14:40|685.79|668.69|685.45|668.35|685.79|668.69|685.43|668.33|6
1652951690000|2022-05-19 09:14:50|685.46|668.36|685.45|668.35|685.46|668.36|685.45|668.35|2
1652951700000|2022-05-19 09:15:00|685.58|668.48|686.07|668.97|686.07|668.97|685.58|668.48|6
1652951710000|2022-05-19 09:15:10|686.01|668.91|686.33|669.23|686.37|669.27|686.01|668.91|8
1652951720000|2022-05-19 09:15:20|686.27|669.17|686.21|669.11|686.27|669.17|685.97|668.87|14
1652951730000|2022-05-19 09:15:30|686.19|669.09|686.01|668.91|686.19|669.09|686.01|668.91|3
1652951740000|2022-05-19 09:15:40|686.02|668.92|685.91|668.81|686.14|669.04|685.91|668.81|8
1652951750000|2022-05-19 09:15:50|685.62|668.52|685.31|668.21|685.62|668.52|685.17|668.07|8
1652951760000|2022-05-19 09:16:00|685.32|668.22|685.36|668.26|685.38|668.28|685.32|668.22|17
1652951770000|2022-05-19 09:16:10|685.38|668.28|685.73|668.63|685.73|668.63|685.35|668.25|10
1652951780000|2022-05-19 09:16:20|686.13|669.03|686.02|668.92|686.13|669.03|686.02|668.92|3
1652951790000|2022-05-19 09:16:30|686.01|668.91|685.84|668.74|686.01|668.91|685.84|668.74|3
1652951800000|2022-05-19 09:16:40|685.89|668.79|685.93|668.83|685.93|668.83|685.89|668.79|3
1652951810000|2022-05-19 09:16:50|686.08|668.98|685.25|668.15|686.09|668.99|685.23|668.13|10
1652951820000|2022-05-19 09:17:00|685.26|668.16|685.87|668.77|685.89|668.79|685.26|668.16|5
1652951830000|2022-05-19 09:17:10|685.89|668.79|685.62|668.52|685.92|668.82|685.21|668.11|19
1652951840000|2022-05-19 09:17:20|685.6|668.5|685.45|668.35|685.6|668.5|685.45|668.35|2
1652951850000|2022-05-19 09:17:30|685.25|668.15|685.35|668.25|685.37|668.27|685.25|668.15|10
1652951860000|2022-05-19 09:17:40|685.28|668.18|685.3|668.2|685.31|668.21|685.24|668.14|10
1652951870000|2022-05-19 09:17:50|685.32|668.22|685.5|668.4|685.5|668.4|685.32|668.22|2
1652951880000|2022-05-19 09:18:00|685.51|668.41|685.68|668.58|685.68|668.58|685.51|668.41|5
1652951890000|2022-05-19 09:18:10|685.64|668.54|685.37|668.27|685.67|668.57|685.35|668.25|10
1652951900000|2022-05-19 09:18:20|685.38|668.28|685.38|668.28|685.38|668.28|685.38|668.28|1
1652951910000|2022-05-19 09:18:30|685.35|668.25|685.14|668.04|685.35|668.25|685.14|668.04|5
1652951920000|2022-05-19 09:18:40|685.19|668.09|685.4|668.3|685.4|668.3|685.19|668.09|4
1652951950000|2022-05-19 09:19:10|685.28|668.18|685.24|668.14|685.28|668.18|685.24|668.14|2
1652951960000|2022-05-19 09:19:20|685.19|668.09|685.42|668.32|685.42|668.32|685.14|668.04|4
1652951990000|2022-05-19 09:19:50|685.28|668.18|685.4|668.3|685.4|668.3|685.28|668.18|3
1652952030000|2022-05-19 09:20:30|685.41|668.31|685.46|668.36|685.67|668.57|685.41|668.31|7
1652952040000|2022-05-19 09:20:40|685.47|668.37|685.49|668.39|685.49|668.39|685.47|668.37|2
1652952050000|2022-05-19 09:20:50|685.59|668.49|685.43|668.33|685.99|668.89|685.41|668.31|11
1652952060000|2022-05-19 09:21:00|685.5|668.4|685.92|668.82|685.92|668.82|685.5|668.4|4
1652952070000|2022-05-19 09:21:10|685.96|668.86|685.45|668.35|685.96|668.86|685.42|668.32|11
1652952080000|2022-05-19 09:21:20|685.4|668.3|685.4|668.3|685.4|668.3|685.4|668.3|1
1652952090000|2022-05-19 09:21:30|685.41|668.31|685.42|668.32|685.47|668.37|685.41|668.31|4
1652952100000|2022-05-19 09:21:40|685.47|668.37|685.42|668.32|685.47|668.37|685.42|668.32|2
1652952110000|2022-05-19 09:21:50|685.44|668.34|685.46|668.36|685.5|668.4|685.44|668.34|6
1652952120000|2022-05-19 09:22:00|685.44|668.34|685.5|668.4|685.5|668.4|685.44|668.34|5
1652952130000|2022-05-19 09:22:10|685.84|668.74|685.87|668.77|685.87|668.77|685.84|668.74|3
1652952140000|2022-05-19 09:22:20|685.91|668.81|685.93|668.83|685.93|668.83|685.91|668.81|2
1652952150000|2022-05-19 09:22:30|685.64|668.54|685.5|668.4|685.64|668.54|685.32|668.22|6
1652952160000|2022-05-19 09:22:40|685.53|668.43|684.97|667.87|685.53|668.43|684.89|667.79|8
1652952170000|2022-05-19 09:22:50|684.99|667.89|685.01|667.91|685.01|667.91|684.99|667.89|2
1652952180000|2022-05-19 09:23:00|685.02|667.92|684.98|667.88|685.04|667.94|684.98|667.88|4
1652952190000|2022-05-19 09:23:10|685.04|667.94|684.71|667.61|685.08|667.98|684.47|667.37|9
1652952200000|2022-05-19 09:23:20|684.35|667.25|684.83|667.73|684.83|667.73|684.35|667.25|6
1652952210000|2022-05-19 09:23:30|685.23|668.13|685.31|668.21|685.31|668.21|685.23|668.13|2
1652952220000|2022-05-19 09:23:40|685.34|668.24|685.19|668.09|685.38|668.28|685.19|668.09|4
1652952240000|2022-05-19 09:24:00|685.1|668|684.8|667.7|685.12|668.02|684.61|667.51|11
1652952250000|2022-05-19 09:24:10|684.79|667.69|684.77|667.67|684.92|667.82|684.55|667.45|10
1652952260000|2022-05-19 09:24:20|684.78|667.68|684.77|667.67|684.89|667.79|684.58|667.48|6
1652952270000|2022-05-19 09:24:30|684.78|667.68|684.86|667.76|684.88|667.78|684.77|667.67|5
1652952280000|2022-05-19 09:24:40|684.77|667.67|684.51|667.41|684.77|667.67|684.51|667.41|6
1652952290000|2022-05-19 09:24:50|684.53|667.43|683.95|666.85|684.67|667.57|683.81|666.71|14
1652952300000|2022-05-19 09:25:00|683.48|666.38|684.71|667.61|684.71|667.61|683.42|666.32|13
1652952310000|2022-05-19 09:25:10|684.7|667.6|683.47|666.37|684.7|667.6|683.47|666.37|9
1652952320000|2022-05-19 09:25:20|683.35|666.25|682.4|665.3|683.35|666.25|682.4|665.3|12
1652952330000|2022-05-19 09:25:30|682.52|665.42|683.24|666.14|683.24|666.14|682.4|665.3|13
1652952340000|2022-05-19 09:25:40|683.26|666.16|683.39|666.29|683.56|666.46|683.26|666.16|16
1652952350000|2022-05-19 09:25:50|683.37|666.27|683.36|666.26|684.09|666.99|683.36|666.26|14
1652952360000|2022-05-19 09:26:00|683.45|666.35|683.84|666.74|684.17|667.07|683.45|666.35|18
1652952370000|2022-05-19 09:26:10|683.82|666.72|683.96|666.86|684.12|667.02|683.58|666.48|13
1652952380000|2022-05-19 09:26:20|683.98|666.88|683.17|666.07|683.98|666.88|683.17|666.07|13
1652952390000|2022-05-19 09:26:30|683.15|666.05|682.77|665.67|683.17|666.07|682.39|665.29|14
1652952400000|2022-05-19 09:26:40|682.76|665.66|682.42|665.32|682.8|665.7|682.42|665.32|12
1652952410000|2022-05-19 09:26:50|682.53|665.43|682.11|665.01|682.57|665.47|682.11|665.01|9
1652952420000|2022-05-19 09:27:00|682.16|665.06|682.24|665.14|682.24|665.14|682.04|664.94|9
1652952430000|2022-05-19 09:27:10|682.47|665.37|681.79|664.69|682.47|665.37|681.55|664.45|13
1652952440000|2022-05-19 09:27:20|681.77|664.67|682.87|665.77|682.87|665.77|681.77|664.67|21
1652952450000|2022-05-19 09:27:30|682.89|665.79|682.41|665.31|682.9|665.8|682.41|665.31|8
1652952460000|2022-05-19 09:27:40|682.63|665.53|682.92|665.82|682.92|665.82|682.63|665.53|5
1652952470000|2022-05-19 09:27:50|682.94|665.84|682.92|665.82|682.96|665.86|682.88|665.78|6
1652952480000|2022-05-19 09:28:00|682.94|665.84|682.75|665.65|682.94|665.84|682.75|665.65|4
1652952490000|2022-05-19 09:28:10|682.57|665.47|682.23|665.13|682.57|665.47|682.23|665.13|13
1652952500000|2022-05-19 09:28:20|682.22|665.12|682.2|665.1|682.22|665.12|682.2|665.1|2
1652952510000|2022-05-19 09:28:30|682.19|665.09|681.82|664.72|682.19|665.09|681.74|664.64|14
1652952520000|2022-05-19 09:28:40|681.84|664.74|681.74|664.64|681.84|664.74|681.49|664.39|12
1652952530000|2022-05-19 09:28:50|681.96|664.86|681.42|664.32|682.12|665.02|681.42|664.32|14
1652952540000|2022-05-19 09:29:00|681.49|664.39|681.21|664.11|681.64|664.54|681.21|664.11|7
1652952550000|2022-05-19 09:29:10|681.28|664.18|681.18|664.08|681.28|664.18|681.17|664.07|9
1652952560000|2022-05-19 09:29:20|681.2|664.1|680.73|663.63|681.2|664.1|680.55|663.45|16
1652952570000|2022-05-19 09:29:30|680.83|663.73|680.78|663.68|681.06|663.96|680.76|663.66|14
1652952580000|2022-05-19 09:29:40|680.93|663.83|680.16|663.06|680.96|663.86|680.16|663.06|10
1652952590000|2022-05-19 09:29:50|680.21|663.11|680.25|663.15|680.66|663.56|680.16|663.06|14
1652952600000|2022-05-19 09:30:00|680.15|663.05|680.07|662.97|680.21|663.11|680.07|662.97|6
1652952610000|2022-05-19 09:30:10|680.05|662.95|680.09|662.99|680.1|663|679.86|662.76|9
1652952620000|2022-05-19 09:30:20|680.02|662.92|679.67|662.57|680.02|662.92|679.67|662.57|5
1652952630000|2022-05-19 09:30:30|679.72|662.62|679.72|662.62|679.72|662.62|679.67|662.57|7
1652952640000|2022-05-19 09:30:40|679.67|662.57|679.69|662.59|679.96|662.86|679.67|662.57|10
1652952650000|2022-05-19 09:30:50|679.63|662.53|679.68|662.58|679.68|662.58|679.55|662.45|8
1652952660000|2022-05-19 09:31:00|679.62|662.52|679.69|662.59|679.73|662.63|679.62|662.52|9
1652952670000|2022-05-19 09:31:10|679.88|662.78|679.86|662.76|679.88|662.78|679.86|662.76|2
1652952680000|2022-05-19 09:31:20|679.83|662.73|679.66|662.56|679.83|662.73|679.6|662.5|12
1652952690000|2022-05-19 09:31:30|679.55|662.45|678.65|661.55|679.55|662.45|678.65|661.55|11
1652952700000|2022-05-19 09:31:40|678.66|661.56|679.07|661.97|679.1|662|678.66|661.56|17
1652952710000|2022-05-19 09:31:50|678.94|661.84|678.87|661.77|678.96|661.86|678.7|661.6|11
1652952720000|2022-05-19 09:32:00|678.92|661.82|679.15|662.05|679.15|662.05|678.68|661.58|11
1652952730000|2022-05-19 09:32:10|679.08|661.98|678.83|661.73|679.13|662.03|678.83|661.73|10
1652952740000|2022-05-19 09:32:20|678.74|661.64|678.66|661.56|678.74|661.64|678.66|661.56|7
1652952750000|2022-05-19 09:32:30|678.68|661.58|678.9|661.8|679.05|661.95|678.65|661.55|10
1652952760000|2022-05-19 09:32:40|678.89|661.79|678.69|661.59|678.89|661.79|678.64|661.54|11
1652952770000|2022-05-19 09:32:50|678.67|661.57|679.08|661.98|679.17|662.07|678.6|661.5|12
1652952780000|2022-05-19 09:33:00|679.02|661.92|678.97|661.87|679.11|662.01|678.75|661.65|11
1652952790000|2022-05-19 09:33:10|678.98|661.88|679.03|661.93|679.11|662.01|678.98|661.88|6
1652952800000|2022-05-19 09:33:20|679.02|661.92|678.94|661.84|679.02|661.92|678.86|661.76|4
1652952810000|2022-05-19 09:33:30|678.86|661.76|679.09|661.99|679.1|662|678.65|661.55|15
1652952820000|2022-05-19 09:33:40|679.14|662.04|679.12|662.02|679.14|662.04|679.12|662.02|2
1652952830000|2022-05-19 09:33:50|679.14|662.04|679.17|662.07|679.33|662.23|679|661.9|18
1652952840000|2022-05-19 09:34:00|679.16|662.06|679.19|662.09|679.19|662.09|679.16|662.06|3
1652952850000|2022-05-19 09:34:10|679.24|662.14|679.95|662.85|679.95|662.85|679.22|662.12|13
1652952860000|2022-05-19 09:34:20|679.97|662.87|680.01|662.91|680.01|662.91|679.97|662.87|3
1652952870000|2022-05-19 09:34:30|680.02|662.92|680.7|663.6|680.71|663.61|680.02|662.92|16
1652952880000|2022-05-19 09:34:40|680.69|663.59|680.86|663.76|680.86|663.76|680.69|663.59|9
1652952890000|2022-05-19 09:34:50|680.85|663.75|680.77|663.67|680.85|663.75|680.45|663.35|12
1652952900000|2022-05-19 09:35:00|680.81|663.71|680.85|663.75|680.85|663.75|680.81|663.71|3
1652952910000|2022-05-19 09:35:10|680.84|663.74|680.37|663.27|680.84|663.74|680.3|663.2|9
1652952920000|2022-05-19 09:35:20|680.41|663.31|680.48|663.38|680.69|663.59|680.41|663.31|10
1652952930000|2022-05-19 09:35:30|680.2|663.1|680.01|662.91|680.2|663.1|680.01|662.91|7
1652952940000|2022-05-19 09:35:40|680.02|662.92|680.16|663.06|680.16|663.06|680.02|662.92|8
1652952950000|2022-05-19 09:35:50|680.15|663.05|680.28|663.18|680.42|663.32|680.15|663.05|12
1652952960000|2022-05-19 09:36:00|680.26|663.16|680.22|663.12|680.26|663.16|680.19|663.09|4
1652952970000|2022-05-19 09:36:10|680.17|663.07|680.12|663.02|680.17|663.07|680.07|662.97|5
1652952980000|2022-05-19 09:36:20|680.1|663|680.12|663.02|680.12|663.02|680.1|663|2
1652952990000|2022-05-19 09:36:30|680.3|663.2|680.16|663.06|680.3|663.2|680.16|663.06|4
1652953000000|2022-05-19 09:36:40|680.17|663.07|680.83|663.73|680.83|663.73|680.17|663.07|11
1652953020000|2022-05-19 09:37:00|680.66|663.56|680.13|663.03|680.66|663.56|680.13|663.03|9
1652953030000|2022-05-19 09:37:10|680.11|663.01|680.05|662.95|680.11|663.01|680.04|662.94|4
1652953050000|2022-05-19 09:37:30|680.09|662.99|680.08|662.98|680.09|662.99|680.05|662.95|4
1652953060000|2022-05-19 09:37:40|680.07|662.97|680.07|662.97|680.43|663.33|680.06|662.96|7
1652953070000|2022-05-19 09:37:50|680.05|662.95|680.02|662.92|680.05|662.95|679.27|662.17|16
1652953080000|2022-05-19 09:38:00|680|662.9|679.36|662.26|680|662.9|679.3|662.2|12
1652953090000|2022-05-19 09:38:10|679.37|662.27|679.84|662.74|679.86|662.76|679.37|662.27|11
1652953100000|2022-05-19 09:38:20|679.86|662.76|679.86|662.76|679.87|662.77|679.86|662.76|3
1652953110000|2022-05-19 09:38:30|679.85|662.75|679.66|662.56|679.85|662.75|679.66|662.56|7
1652953120000|2022-05-19 09:38:40|679.65|662.55|679.65|662.55|679.65|662.55|679.65|662.55|1
1652953130000|2022-05-19 09:38:50|679.66|662.56|679.68|662.58|679.7|662.6|679.24|662.14|12
1652953140000|2022-05-19 09:39:00|679.73|662.63|679.87|662.77|679.87|662.77|679.71|662.61|3
1652953150000|2022-05-19 09:39:10|679.89|662.79|680.05|662.95|680.05|662.95|679.89|662.79|5
1652953160000|2022-05-19 09:39:20|680.03|662.93|679.99|662.89|680.03|662.93|679.99|662.89|3
1652953170000|2022-05-19 09:39:30|679.31|662.21|679.08|661.98|679.31|662.21|679.03|661.93|12
1652953180000|2022-05-19 09:39:40|679.1|662|679.03|661.93|679.1|662|679.03|661.93|4
1652953190000|2022-05-19 09:39:50|679.07|661.97|679.35|662.25|679.35|662.25|679.07|661.97|8
1652953200000|2022-05-19 09:40:00|679.36|662.26|679.78|662.68|679.81|662.71|679.35|662.25|12
1652953210000|2022-05-19 09:40:10|679.8|662.7|680.04|662.94|680.04|662.94|679.78|662.68|9
1652953220000|2022-05-19 09:40:20|679.99|662.89|679.94|662.84|679.99|662.89|679.92|662.82|5
1652953230000|2022-05-19 09:40:30|679.96|662.86|680.05|662.95|680.06|662.96|679.96|662.86|8
1652953240000|2022-05-19 09:40:40|680.02|662.92|679.28|662.18|680.02|662.92|679.2|662.1|16
1652953250000|2022-05-19 09:40:50|679.23|662.13|679.17|662.07|679.29|662.19|679.17|662.07|7
1652953260000|2022-05-19 09:41:00|678.78|661.68|678.15|661.05|678.84|661.74|678.15|661.05|21
1652953270000|2022-05-19 09:41:10|678.08|660.98|678.33|661.23|678.33|661.23|678.02|660.92|8
1652953280000|2022-05-19 09:41:20|678.16|661.06|677.42|660.32|678.16|661.06|677.42|660.32|14
1652953290000|2022-05-19 09:41:30|677.48|660.38|677.63|660.53|677.63|660.53|677.42|660.32|4
1652953300000|2022-05-19 09:41:40|677.49|660.39|677.42|660.32|677.65|660.55|677.42|660.32|14
1652953310000|2022-05-19 09:41:50|677.41|660.31|678.05|660.95|678.18|661.08|677.38|660.28|12
1652953320000|2022-05-19 09:42:00|678.1|661|677.42|660.32|678.27|661.17|677.42|660.32|11
1652953330000|2022-05-19 09:42:10|677.43|660.33|677.63|660.53|677.63|660.53|677.42|660.32|7
1652953340000|2022-05-19 09:42:20|677.68|660.58|677.99|660.89|678.08|660.98|677.68|660.58|8
1652953350000|2022-05-19 09:42:30|677.9|660.8|677.68|660.58|677.9|660.8|677.68|660.58|5
1652953360000|2022-05-19 09:42:40|677.7|660.6|677.83|660.73|677.9|660.8|677.69|660.59|5
1652953370000|2022-05-19 09:42:50|677.85|660.75|677.9|660.8|677.9|660.8|677.85|660.75|3
1652953380000|2022-05-19 09:43:00|678.11|661.01|678.1|661|678.11|661.01|678.1|661|2
1652953390000|2022-05-19 09:43:10|678.08|660.98|678.02|660.92|678.08|660.98|678.02|660.92|4
1652953400000|2022-05-19 09:43:20|678.03|660.93|678.06|660.96|678.06|660.96|678.02|660.92|5
1652953410000|2022-05-19 09:43:30|677.91|660.81|677.88|660.78|677.91|660.81|677.88|660.78|2
1652953420000|2022-05-19 09:43:40|678.02|660.92|678.03|660.93|678.04|660.94|677.87|660.77|6
1652953430000|2022-05-19 09:43:50|678.02|660.92|677.85|660.75|678.02|660.92|677.85|660.75|3
1652953440000|2022-05-19 09:44:00|677.92|660.82|678.1|661|678.62|661.52|677.92|660.82|18
1652953450000|2022-05-19 09:44:10|678|660.9|678.15|661.05|678.21|661.11|677.98|660.88|10
1652953460000|2022-05-19 09:44:20|678.14|661.04|678.25|661.15|678.25|661.15|678.14|661.04|3
1652953470000|2022-05-19 09:44:30|678.26|661.16|678.63|661.53|678.76|661.66|678.26|661.16|21
1652953480000|2022-05-19 09:44:40|678.6|661.5|678.5|661.4|678.6|661.5|678.5|661.4|3
1652953490000|2022-05-19 09:44:50|678.51|661.41|678.29|661.19|678.51|661.41|678.26|661.16|5
1652953500000|2022-05-19 09:45:00|678.28|661.18|678.76|661.66|678.76|661.66|678.28|661.18|17
1652953510000|2022-05-19 09:45:10|678.34|661.24|678.23|661.13|678.36|661.26|678.21|661.11|8
1652953520000|2022-05-19 09:45:20|678.2|661.1|678.66|661.56|678.66|661.56|678.2|661.1|9
1652953530000|2022-05-19 09:45:30|678.63|661.53|678.75|661.65|678.75|661.65|678.47|661.37|9
1652953540000|2022-05-19 09:45:40|678.43|661.33|678.43|661.33|678.72|661.62|678.29|661.19|10
1652953550000|2022-05-19 09:45:50|678.52|661.42|678.65|661.55|678.65|661.55|678.52|661.42|3
1652953560000|2022-05-19 09:46:00|678.66|661.56|678.69|661.59|678.69|661.59|678.66|661.56|3
1652953570000|2022-05-19 09:46:10|678.42|661.32|678.76|661.66|678.76|661.66|678.42|661.32|9
1652953590000|2022-05-19 09:46:30|679|661.9|679|661.9|679|661.9|679|661.9|1
1652953600000|2022-05-19 09:46:40|679.02|661.92|679.03|661.93|679.03|661.93|678.8|661.7|6
1652953620000|2022-05-19 09:47:00|678.83|661.73|678.66|661.56|678.83|661.73|678.27|661.17|8
1652953630000|2022-05-19 09:47:10|678.67|661.57|679.03|661.93|679.06|661.96|678.67|661.57|7
1652953640000|2022-05-19 09:47:20|679.04|661.94|678.44|661.34|679.07|661.97|678.44|661.34|11
1652953650000|2022-05-19 09:47:30|678.45|661.35|678.45|661.35|678.45|661.35|678.45|661.35|1
1652953660000|2022-05-19 09:47:40|678.33|661.23|678.28|661.18|678.33|661.23|678.28|661.18|2
1652953670000|2022-05-19 09:47:50|678.26|661.16|678.07|660.97|678.26|661.16|678.03|660.93|9
1652953680000|2022-05-19 09:48:00|678.1|661|677.38|660.28|678.12|661.02|677.38|660.28|13
1652953690000|2022-05-19 09:48:10|677.37|660.27|676.58|659.48|677.37|660.27|676.58|659.48|9
1652953700000|2022-05-19 09:48:20|676.3|659.2|676.37|659.27|676.37|659.27|676.3|659.2|3
1652953710000|2022-05-19 09:48:30|676.28|659.18|676.32|659.22|676.32|659.22|676.22|659.12|6
1652953720000|2022-05-19 09:48:40|676.33|659.23|678.11|661.01|678.16|661.06|676.33|659.23|19
1652953730000|2022-05-19 09:48:50|677.68|660.58|678.11|661.01|678.11|661.01|677.31|660.21|14
1652953740000|2022-05-19 09:49:00|678.25|661.15|680|662.9|680|662.9|678.25|661.15|22
1652953750000|2022-05-19 09:49:10|679.99|662.89|679.66|662.56|680.01|662.91|679.66|662.56|7
1652953760000|2022-05-19 09:49:20|679.82|662.72|680.11|663.01|680.11|663.01|679.7|662.6|9
1652953770000|2022-05-19 09:49:30|680.16|663.06|681.23|664.13|681.26|664.16|680.16|663.06|19
1652953780000|2022-05-19 09:49:40|680.76|663.66|681.16|664.06|681.18|664.08|680.76|663.66|10
1652953790000|2022-05-19 09:49:50|680.96|663.86|680.97|663.87|681.18|664.08|680.76|663.66|13
1652953800000|2022-05-19 09:50:00|680.76|663.66|681.95|664.85|681.95|664.85|680.76|663.66|12
1652953810000|2022-05-19 09:50:10|682.01|664.91|682.86|665.76|682.86|665.76|682.01|664.91|12
1653116400000|2022-05-21 07:00:00|703.79|686.69|704.12|687.02|704.19|687.09|703.78|686.68|10
1653116410000|2022-05-21 07:00:10|704.09|686.99|704.09|686.99|704.09|686.99|704.09|686.99|1
1653116420000|2022-05-21 07:00:20|704.12|687.02|704.12|687.02|704.12|687.02|704.12|687.02|1
1653116440000|2022-05-21 07:00:40|704.13|687.03|704.12|687.02|704.16|687.06|704.12|687.02|4
1653116450000|2022-05-21 07:00:50|704.08|686.98|704.19|687.09|704.19|687.09|703.9|686.8|9
1653116470000|2022-05-21 07:01:10|704.2|687.1|704.17|687.07|704.2|687.1|704.17|687.07|3
1653116510000|2022-05-21 07:01:50|704.15|687.05|703.98|686.88|704.15|687.05|703.98|686.88|3
1653116520000|2022-05-21 07:02:00|703.94|686.84|703.92|686.82|703.94|686.84|703.92|686.82|2
1653116530000|2022-05-21 07:02:10|703.2|686.1|703.2|686.1|703.2|686.1|703.2|686.1|1
1653116540000|2022-05-21 07:02:20|703.22|686.12|703.1|686|703.23|686.13|703.1|686|14
1653116560000|2022-05-21 07:02:40|703.11|686.01|703.1|686|703.18|686.08|703.1|686|7
1653116570000|2022-05-21 07:02:50|703.08|685.98|702.7|685.6|703.08|685.98|702.7|685.6|7
1653116580000|2022-05-21 07:03:00|702.25|685.15|702.14|685.04|702.27|685.17|702.14|685.04|8
1653116600000|2022-05-21 07:03:20|702.15|685.05|702.15|685.05|702.15|685.05|702.14|685.04|3
1653116610000|2022-05-21 07:03:30|702.14|685.04|702.14|685.04|702.14|685.04|702.14|685.04|1
1653116620000|2022-05-21 07:03:40|702.15|685.05|702.14|685.04|702.15|685.05|702.12|685.02|4
1653116630000|2022-05-21 07:03:50|702.12|685.02|702.12|685.02|702.12|685.02|702.12|685.02|1
1653116640000|2022-05-21 07:04:00|702.15|685.05|702.19|685.09|702.41|685.31|702.15|685.05|5
1653116650000|2022-05-21 07:04:10|702.18|685.08|702.11|685.01|702.18|685.08|702.11|685.01|4
1653116660000|2022-05-21 07:04:20|702.09|684.99|701.75|684.65|702.09|684.99|701.75|684.65|2
1653116670000|2022-05-21 07:04:30|702.05|684.95|701.96|684.86|702.08|684.98|701.96|684.86|6
1653116680000|2022-05-21 07:04:40|701.75|684.65|701.75|684.65|701.75|684.65|701.75|684.65|1
1653116700000|2022-05-21 07:05:00|701.96|684.86|701.96|684.86|701.96|684.86|701.96|684.86|1
1653116710000|2022-05-21 07:05:10|701.75|684.65|701.75|684.65|701.75|684.65|701.75|684.65|1
1653116810000|2022-05-21 07:06:50|701.96|684.86|701.96|684.86|702.14|685.04|701.75|684.65|9
1653116820000|2022-05-21 07:07:00|701.97|684.87|702.07|684.97|702.12|685.02|701.97|684.87|6
1653116830000|2022-05-21 07:07:10|702.05|684.95|702.03|684.93|702.05|684.95|702.03|684.93|2
1653116840000|2022-05-21 07:07:20|701.75|684.65|701.75|684.65|701.75|684.65|701.75|684.65|1
1653116850000|2022-05-21 07:07:30|701.96|684.86|701.75|684.65|701.96|684.86|701.75|684.65|2
1653116930000|2022-05-21 07:08:50|701.96|684.86|702.05|684.95|702.25|685.15|701.96|684.86|8
1653116980000|2022-05-21 07:09:40|701.75|684.65|701.75|684.65|701.75|684.65|701.75|684.65|1
1653116990000|2022-05-21 07:09:50|701.96|684.86|701.75|684.65|701.96|684.86|701.75|684.65|2
1653117100000|2022-05-21 07:11:40|701.74|684.64|701.63|684.53|701.74|684.64|701.39|684.29|3
1653117110000|2022-05-21 07:11:50|701.22|684.12|701.1|684|701.35|684.25|701.1|684|9
1653117120000|2022-05-21 07:12:00|701.26|684.16|701.34|684.24|701.36|684.26|701.05|683.95|11
1653117130000|2022-05-21 07:12:10|701.33|684.23|700.95|683.85|701.33|684.23|700.95|683.85|8
1653117160000|2022-05-21 07:12:40|700.69|683.59|700.55|683.45|700.69|683.59|700.55|683.45|2
1653117170000|2022-05-21 07:12:50|700.68|683.58|700.95|683.85|701.02|683.92|700.68|683.58|5
1653117190000|2022-05-21 07:13:10|700.94|683.84|700.93|683.83|700.94|683.84|700.93|683.83|2
1653117200000|2022-05-21 07:13:20|700.68|683.58|700.55|683.45|700.92|683.82|700.55|683.45|12
1653117360000|2022-05-21 07:16:00|700.57|683.47|700.57|683.47|700.57|683.47|700.57|683.47|1
1653117370000|2022-05-21 07:16:10|700.71|683.61|701.14|684.04|701.21|684.11|700.71|683.61|12
1653117380000|2022-05-21 07:16:20|701.13|684.03|701.11|684.01|701.13|684.03|701.11|684.01|2
1653117390000|2022-05-21 07:16:30|701.13|684.03|701.29|684.19|701.29|684.19|701.11|684.01|8
1653117400000|2022-05-21 07:16:40|701.31|684.21|702.02|684.92|702.06|684.96|701.31|684.21|13
1653117410000|2022-05-21 07:16:50|702|684.9|701.91|684.81|702|684.9|701.91|684.81|7
1653117450000|2022-05-21 07:17:30|701.81|684.71|701.79|684.69|701.81|684.71|701.79|684.69|2
1653117460000|2022-05-21 07:17:40|701.81|684.71|701.81|684.71|701.81|684.71|701.81|684.71|1
1653117480000|2022-05-21 07:18:00|701.91|684.81|701.91|684.81|701.91|684.81|701.91|684.81|1
1653117490000|2022-05-21 07:18:10|701.93|684.83|701.91|684.81|701.93|684.83|701.91|684.81|4
1653117500000|2022-05-21 07:18:20|701.92|684.82|701.91|684.81|701.93|684.83|701.91|684.81|8
1653117510000|2022-05-21 07:18:30|701.93|684.83|701.93|684.83|701.93|684.83|701.91|684.81|5
1653117520000|2022-05-21 07:18:40|701.91|684.81|701.93|684.83|701.93|684.83|701.91|684.81|10
1653117530000|2022-05-21 07:18:50|701.94|684.84|702|684.9|702|684.9|701.93|684.83|7
1653117540000|2022-05-21 07:19:00|701.98|684.88|702.02|684.92|702.03|684.93|701.98|684.88|4
1653117550000|2022-05-21 07:19:10|702.04|684.94|701.99|684.89|702.04|684.94|701.95|684.85|7
1653117560000|2022-05-21 07:19:20|701.97|684.87|701.85|684.75|702|684.9|701.85|684.75|8
1653117570000|2022-05-21 07:19:30|701.87|684.77|701.95|684.85|701.95|684.85|701.87|684.77|7
1653117580000|2022-05-21 07:19:40|701.97|684.87|702.01|684.91|702.01|684.91|701.97|684.87|3
1653117590000|2022-05-21 07:19:50|701.95|684.85|701.95|684.85|701.95|684.85|701.95|684.85|1
1653117600000|2022-05-21 07:20:00|701.93|684.83|701.95|684.85|701.95|684.85|701.93|684.83|4
1653117610000|2022-05-21 07:20:10|701.93|684.83|701.95|684.85|701.95|684.85|701.93|684.83|2
1653117620000|2022-05-21 07:20:20|702.04|684.94|702.51|685.41|702.99|685.89|702.04|684.94|18
1653117630000|2022-05-21 07:20:30|702.52|685.42|702.99|685.89|702.99|685.89|702.52|685.42|8
1653117640000|2022-05-21 07:20:40|703|685.9|703.39|686.29|703.46|686.36|703|685.9|13
1653117650000|2022-05-21 07:20:50|703.4|686.3|703.37|686.27|703.45|686.35|703.27|686.17|7
1653117660000|2022-05-21 07:21:00|703.39|686.29|703.39|686.29|703.43|686.33|703.39|686.29|4
1653117670000|2022-05-21 07:21:10|703.5|686.4|704.11|687.01|704.12|687.02|703.41|686.31|17
1653117680000|2022-05-21 07:21:20|704.13|687.03|703.88|686.78|704.15|687.05|703.87|686.77|11
1653117690000|2022-05-21 07:21:30|703.81|686.71|704.05|686.95|704.05|686.95|703.81|686.71|11
1653117700000|2022-05-21 07:21:40|704.07|686.97|704.04|686.94|704.07|686.97|703.8|686.7|8
1653117710000|2022-05-21 07:21:50|703.85|686.75|704.15|687.05|704.15|687.05|703.85|686.75|10
1653117720000|2022-05-21 07:22:00|704.07|686.97|704.21|687.11|704.21|687.11|704.07|686.97|7
1653117730000|2022-05-21 07:22:10|704.22|687.12|704|686.9|704.22|687.12|704|686.9|7
1653117740000|2022-05-21 07:22:20|704.02|686.92|703.44|686.34|704.02|686.92|703.44|686.34|8
1653117750000|2022-05-21 07:22:30|703.39|686.29|703.15|686.05|703.39|686.29|703.12|686.02|10
1653117760000|2022-05-21 07:22:40|703.17|686.07|703.26|686.16|703.26|686.16|703.17|686.07|7
1653117780000|2022-05-21 07:23:00|703.28|686.18|703.28|686.18|703.28|686.18|703.28|686.18|1
1653117790000|2022-05-21 07:23:10|703.29|686.19|703.48|686.38|703.48|686.38|703.29|686.19|2
1653117800000|2022-05-21 07:23:20|703.61|686.51|703.64|686.54|703.64|686.54|703.57|686.47|4
1653117810000|2022-05-21 07:23:30|703.9|686.8|704|686.9|704.01|686.91|703.9|686.8|9
1653117830000|2022-05-21 07:23:50|704.01|686.91|704.09|686.99|704.15|687.05|704.01|686.91|4
1653117840000|2022-05-21 07:24:00|704.1|687|704.11|687.01|704.11|687.01|704.1|687|2
1653117850000|2022-05-21 07:24:10|704.26|687.16|705.12|688.02|705.14|688.04|704.26|687.16|13
1653117860000|2022-05-21 07:24:20|705.14|688.04|704.28|687.18|705.16|688.06|704.26|687.16|13
1653117870000|2022-05-21 07:24:30|704.29|687.19|705.13|688.03|705.13|688.03|704.29|687.19|10
1653117880000|2022-05-21 07:24:40|704.98|687.88|704.85|687.75|704.98|687.88|704.81|687.71|4
1653117890000|2022-05-21 07:24:50|705|687.9|704.85|687.75|705.01|687.91|704.85|687.75|6
1653117900000|2022-05-21 07:25:00|704.82|687.72|704.84|687.74|704.85|687.75|704.82|687.72|11
1653117910000|2022-05-21 07:25:10|704.86|687.76|704.86|687.76|704.86|687.76|704.86|687.76|1
1653117920000|2022-05-21 07:25:20|705.02|687.92|705.22|688.12|705.24|688.14|705.01|687.91|13
1653117930000|2022-05-21 07:25:30|705.24|688.14|706.73|689.63|706.9|689.8|705.24|688.14|14
1653117940000|2022-05-21 07:25:40|706.74|689.64|706.43|689.33|707.02|689.92|706.25|689.15|16
1653117950000|2022-05-21 07:25:50|706.3|689.2|706.24|689.14|706.33|689.23|706.22|689.12|8
1653117960000|2022-05-21 07:26:00|706.45|689.35|706.2|689.1|707.02|689.92|706.2|689.1|14
1653117970000|2022-05-21 07:26:10|706.17|689.07|706.43|689.33|706.43|689.33|706.17|689.07|5
1653117980000|2022-05-21 07:26:20|706.45|689.35|706.43|689.33|706.45|689.35|706.43|689.33|2
1653117990000|2022-05-21 07:26:30|706.29|689.19|706.12|689.02|706.4|689.3|706.12|689.02|10
1653118000000|2022-05-21 07:26:40|706.07|688.97|706.09|688.99|706.09|688.99|706.07|688.97|2
1653118010000|2022-05-21 07:26:50|706.1|689|706.1|689|706.28|689.18|706.1|689|3
1653118020000|2022-05-21 07:27:00|706.09|688.99|705.18|688.08|706.09|688.99|705.18|688.08|10
1653118030000|2022-05-21 07:27:10|705.2|688.1|705.2|688.1|705.2|688.1|705.2|688.1|1
1653118040000|2022-05-21 07:27:20|705.18|688.08|705.2|688.1|705.2|688.1|705.18|688.08|2
1653118050000|2022-05-21 07:27:30|705.47|688.37|705.92|688.82|705.97|688.87|705.47|688.37|9
1653118060000|2022-05-21 07:27:40|705.9|688.8|706.04|688.94|706.13|689.03|705.9|688.8|8
1653118070000|2022-05-21 07:27:50|706.02|688.92|705.93|688.83|706.02|688.92|705.93|688.83|3
1653118080000|2022-05-21 07:28:00|706.1|689|706.08|688.98|706.1|689|705.91|688.81|5
1653118100000|2022-05-21 07:28:20|705.94|688.84|705.92|688.82|705.94|688.84|705.92|688.82|5
1653118110000|2022-05-21 07:28:30|705.93|688.83|705.92|688.82|706.05|688.95|705.92|688.82|6
1653118130000|2022-05-21 07:28:50|705.93|688.83|706.01|688.91|706.03|688.93|705.93|688.83|3
1653118140000|2022-05-21 07:29:00|706.15|689.05|705.92|688.82|706.27|689.17|705.92|688.82|7
1653118150000|2022-05-21 07:29:10|706.08|688.98|706.13|689.03|706.13|689.03|706.03|688.93|5
1653118160000|2022-05-21 07:29:20|706.15|689.05|706.96|689.86|706.97|689.87|706.15|689.05|6
1653118170000|2022-05-21 07:29:30|706.94|689.84|706.77|689.67|706.94|689.84|706.77|689.67|3
1653118180000|2022-05-21 07:29:40|706.98|689.88|706.96|689.86|706.98|689.88|706.96|689.86|2
1653118200000|2022-05-21 07:30:00|707.03|689.93|708.25|691.15|708.27|691.17|707.03|689.93|20
1653118210000|2022-05-21 07:30:10|708.09|690.99|708.32|691.22|708.35|691.25|708.09|690.99|24
1653118220000|2022-05-21 07:30:20|708.33|691.23|708.13|691.03|708.33|691.23|707.88|690.78|12
1653118230000|2022-05-21 07:30:30|708.12|691.02|708.25|691.15|708.3|691.2|708.08|690.98|17
1653118240000|2022-05-21 07:30:40|708.26|691.16|708.03|690.93|708.28|691.18|708.03|690.93|13
1653118250000|2022-05-21 07:30:50|707.96|690.86|707.63|690.53|707.96|690.86|707.63|690.53|5
1653118260000|2022-05-21 07:31:00|707.31|690.21|707.18|690.08|707.34|690.24|707.18|690.08|13
1653118270000|2022-05-21 07:31:10|707.16|690.06|706.57|689.47|707.16|690.06|706.57|689.47|6
1653118280000|2022-05-21 07:31:20|706.5|689.4|706.5|689.4|706.5|689.4|706.5|689.4|1
1653118290000|2022-05-21 07:31:30|706.39|689.29|705.99|688.89|706.39|689.29|705.68|688.58|6
1653118300000|2022-05-21 07:31:40|705.98|688.88|705.93|688.83|705.98|688.88|705.68|688.58|5
1653118310000|2022-05-21 07:31:50|705.95|688.85|706.06|688.96|706.06|688.96|705.95|688.85|3
1653118320000|2022-05-21 07:32:00|706.21|689.11|706.11|689.01|706.21|689.11|706.11|689.01|2
1653118330000|2022-05-21 07:32:10|706.01|688.91|706.21|689.11|706.21|689.11|705.98|688.88|4
1653118340000|2022-05-21 07:32:20|706.11|689.01|706.11|689.01|706.11|689.01|706.11|689.01|1
1653118350000|2022-05-21 07:32:30|706.17|689.07|706.08|688.98|706.17|689.07|706.08|688.98|3
1653118390000|2022-05-21 07:33:10|706.01|688.91|705.68|688.58|706.01|688.91|705.68|688.58|2
1653118400000|2022-05-21 07:33:20|705.86|688.76|705.94|688.84|705.94|688.84|705.86|688.76|3
1653118410000|2022-05-21 07:33:30|705.95|688.85|705.95|688.85|705.95|688.85|705.95|688.85|1
1653118420000|2022-05-21 07:33:40|706.25|689.15|706.98|689.88|706.98|689.88|706.25|689.15|5
1653118430000|2022-05-21 07:33:50|707.1|690|707.03|689.93|707.1|690|707.03|689.93|2
1653118450000|2022-05-21 07:34:10|707.19|690.09|707.03|689.93|707.19|690.09|707.03|689.93|2
1653118460000|2022-05-21 07:34:20|707.11|690.01|706.51|689.41|707.11|690.01|706.51|689.41|8
1653118470000|2022-05-21 07:34:30|706.52|689.42|706.94|689.84|706.94|689.84|706.52|689.42|4
1653118510000|2022-05-21 07:35:10|706.87|689.77|706.94|689.84|706.94|689.84|706.87|689.77|2
1653118520000|2022-05-21 07:35:20|706.99|689.89|706.99|689.89|706.99|689.89|706.99|689.89|1
1653118530000|2022-05-21 07:35:30|707.09|689.99|707.63|690.53|707.63|690.53|707.09|689.99|4
1653118550000|2022-05-21 07:35:50|708.48|691.38|708.67|691.57|708.67|691.57|708.48|691.38|4
1653118560000|2022-05-21 07:36:00|708.6|691.5|708.67|691.57|708.67|691.57|708.21|691.11|5
1653118570000|2022-05-21 07:36:10|709.17|692.07|709.48|692.38|709.48|692.38|709.17|692.07|3
1653118580000|2022-05-21 07:36:20|709.19|692.09|709.48|692.38|709.48|692.38|709.19|692.09|4
1653118590000|2022-05-21 07:36:30|709.27|692.17|709.12|692.02|709.27|692.17|709.12|692.02|2
1653118600000|2022-05-21 07:36:40|709.26|692.16|709.12|692.02|709.27|692.17|709.12|692.02|4
1653118610000|2022-05-21 07:36:50|709.26|692.16|709.26|692.16|709.26|692.16|709.26|692.16|1
1653118620000|2022-05-21 07:37:00|709.27|692.17|709.25|692.15|709.27|692.17|709.25|692.15|4
1653118640000|2022-05-21 07:37:20|709.23|692.13|709.23|692.13|709.23|692.13|709.23|692.13|1
1653118650000|2022-05-21 07:37:30|709.06|691.96|709.06|691.96|709.06|691.96|709.06|691.96|1
1653118660000|2022-05-21 07:37:40|709.07|691.97|709.48|692.38|709.48|692.38|709.07|691.97|5
1653118670000|2022-05-21 07:37:50|710.05|692.95|710.77|693.67|711.05|693.95|710.05|692.95|12
1653118680000|2022-05-21 07:38:00|710.82|693.72|710.83|693.73|710.83|693.73|710.79|693.69|3
1653118690000|2022-05-21 07:38:10|710.79|693.69|710.86|693.76|710.9|693.8|710.79|693.69|7
1653118700000|2022-05-21 07:38:20|710.85|693.75|711.4|694.3|711.4|694.3|710.85|693.75|15
1653118710000|2022-05-21 07:38:30|711.42|694.32|711.45|694.35|711.56|694.46|711.42|694.32|12
1653118720000|2022-05-21 07:38:40|711.42|694.32|711.42|694.32|711.42|694.32|711.42|694.32|1
1653118730000|2022-05-21 07:38:50|710.92|693.82|710.92|693.82|710.92|693.82|710.92|693.82|1
1653118770000|2022-05-21 07:39:30|711.3|694.2|711.32|694.22|711.32|694.22|711.3|694.2|2
1653118780000|2022-05-21 07:39:40|711.33|694.23|711.37|694.27|711.37|694.27|711.33|694.23|3
1653118790000|2022-05-21 07:39:50|711.42|694.32|711.59|694.49|711.59|694.49|711.42|694.32|2
1653118800000|2022-05-21 07:40:00|711.42|694.32|711.37|694.27|711.94|694.84|711.37|694.27|13
1653118810000|2022-05-21 07:40:10|711.42|694.32|711.36|694.26|711.42|694.32|711.3|694.2|8
1653118820000|2022-05-21 07:40:20|711.34|694.24|710.92|693.82|711.34|694.24|710.92|693.82|3
1653118840000|2022-05-21 07:40:40|711.3|694.2|711.32|694.22|711.33|694.23|710.92|693.82|5
1653118850000|2022-05-21 07:40:50|711.33|694.23|711.39|694.29|711.43|694.33|711.3|694.2|9
1653118860000|2022-05-21 07:41:00|711.37|694.27|711.3|694.2|711.39|694.29|711.3|694.2|6
1653118890000|2022-05-21 07:41:30|711.42|694.32|711.42|694.32|711.42|694.32|711.34|694.24|7
1653118900000|2022-05-21 07:41:40|711.41|694.31|711.35|694.25|711.41|694.31|711.35|694.25|4
1653118910000|2022-05-21 07:41:50|711.34|694.24|711.32|694.22|711.34|694.24|711.3|694.2|4
1653118920000|2022-05-21 07:42:00|711.31|694.21|710.92|693.82|711.32|694.22|710.92|693.82|6
1653118930000|2022-05-21 07:42:10|711.3|694.2|711.3|694.2|711.3|694.2|711.3|694.2|1
1653118940000|2022-05-21 07:42:20|711.32|694.22|711.31|694.21|711.32|694.22|711.31|694.21|2
1653118950000|2022-05-21 07:42:30|711.3|694.2|710.92|693.82|711.3|694.2|710.92|693.82|4
1653119030000|2022-05-21 07:43:50|711.3|694.2|711.31|694.21|711.32|694.22|711.3|694.2|3
1653119040000|2022-05-21 07:44:00|711.3|694.2|711.3|694.2|711.3|694.2|711.3|694.2|1
1653119050000|2022-05-21 07:44:10|711.31|694.21|711.32|694.22|711.32|694.22|711.31|694.21|2
1653119060000|2022-05-21 07:44:20|711.31|694.21|711.31|694.21|711.31|694.21|711.31|694.21|1
1653119070000|2022-05-21 07:44:30|711.32|694.22|711.32|694.22|711.32|694.22|711.32|694.22|1
1653119080000|2022-05-21 07:44:40|710.92|693.82|710.92|693.82|710.92|693.82|710.92|693.82|1
1653119110000|2022-05-21 07:45:10|711.3|694.2|710.92|693.82|711.3|694.2|710.92|693.82|2
1653119120000|2022-05-21 07:45:20|711.3|694.2|711.34|694.24|711.34|694.24|711.3|694.2|7
1653119130000|2022-05-21 07:45:30|711.42|694.32|711.4|694.3|711.42|694.32|711.4|694.3|2
1653119140000|2022-05-21 07:45:40|711.42|694.32|711.44|694.34|711.44|694.34|711.42|694.32|2
1653119150000|2022-05-21 07:45:50|711.46|694.36|711.44|694.34|711.46|694.36|711.38|694.28|6
1653119160000|2022-05-21 07:46:00|711.42|694.32|711.44|694.34|711.44|694.34|711.42|694.32|4
1653119170000|2022-05-21 07:46:10|711.46|694.36|712.26|695.16|712.27|695.17|711.46|694.36|11
1653119180000|2022-05-21 07:46:20|712.14|695.04|712.14|695.04|712.25|695.15|712.14|695.04|6
1653119190000|2022-05-21 07:46:30|712.13|695.03|710.92|693.82|712.13|695.03|710.92|693.82|6
1653119200000|2022-05-21 07:46:40|711.3|694.2|711.35|694.25|711.37|694.27|711.3|694.2|5
1653119210000|2022-05-21 07:46:50|711.34|694.24|711.35|694.25|711.35|694.25|711.3|694.2|6
1653119220000|2022-05-21 07:47:00|711.37|694.27|711.43|694.33|711.46|694.36|711.37|694.27|4
1653119230000|2022-05-21 07:47:10|711.37|694.27|711.37|694.27|711.37|694.27|711.37|694.27|1
1653119240000|2022-05-21 07:47:20|711.36|694.26|711.3|694.2|711.36|694.26|711.3|694.2|4
1653119250000|2022-05-21 07:47:30|711.31|694.21|712.08|694.98|712.08|694.98|711.31|694.21|12
1653119260000|2022-05-21 07:47:40|712.07|694.97|711.7|694.6|712.07|694.97|711.7|694.6|3
1653119270000|2022-05-21 07:47:50|711.47|694.37|711.46|694.36|711.47|694.37|711.42|694.32|3
1653119280000|2022-05-21 07:48:00|711.42|694.32|711.34|694.24|711.42|694.32|711.34|694.24|5
1653119290000|2022-05-21 07:48:10|711.32|694.22|711.33|694.23|711.34|694.24|711.32|694.22|3
1653119300000|2022-05-21 07:48:20|710.92|693.82|710.92|693.82|710.92|693.82|710.92|693.82|1
1653119320000|2022-05-21 07:48:40|710.59|693.49|710.59|693.49|710.59|693.49|710.59|693.49|1
1653119340000|2022-05-21 07:49:00|710.88|693.78|711.04|693.94|711.11|694.01|710.88|693.78|5
1653119350000|2022-05-21 07:49:10|711.02|693.92|711.14|694.04|711.14|694.04|710.97|693.87|5
1653119360000|2022-05-21 07:49:20|711.16|694.06|711.23|694.13|711.23|694.13|711.16|694.06|3
1653119370000|2022-05-21 07:49:30|711.22|694.12|711.19|694.09|711.22|694.12|711.19|694.09|3
1653119380000|2022-05-21 07:49:40|711.21|694.11|711.4|694.3|711.43|694.33|711.21|694.11|6
1653119400000|2022-05-21 07:50:00|711.35|694.25|711.35|694.25|711.35|694.25|711.35|694.25|1
1653119410000|2022-05-21 07:50:10|711.23|694.13|711.23|694.13|711.23|694.13|711.23|694.13|1
1653119420000|2022-05-21 07:50:20|711.3|694.2|711.17|694.07|711.3|694.2|711.16|694.06|4
1653119430000|2022-05-21 07:50:30|711.16|694.06|711.16|694.06|711.16|694.06|711.16|694.06|1
1653119440000|2022-05-21 07:50:40|711.17|694.07|710.59|693.49|711.17|694.07|710.59|693.49|5
1653119450000|2022-05-21 07:50:50|710.61|693.51|710.61|693.51|710.61|693.51|710.61|693.51|1
1653119460000|2022-05-21 07:51:00|710.65|693.55|710.59|693.49|710.67|693.57|710.59|693.49|4
1653119530000|2022-05-21 07:52:10|710.09|692.99|709.81|692.71|710.09|692.99|709.81|692.71|2
1653119540000|2022-05-21 07:52:20|709.53|692.43|709.53|692.43|709.53|692.43|709.53|692.43|1
1653119550000|2022-05-21 07:52:30|709.55|692.45|709.55|692.45|709.55|692.45|709.55|692.45|1
1653119560000|2022-05-21 07:52:40|709.53|692.43|709.53|692.43|709.53|692.43|709.53|692.43|1
1653119570000|2022-05-21 07:52:50|709.51|692.41|709.62|692.52|709.62|692.52|709.44|692.34|5
1653119580000|2022-05-21 07:53:00|709.6|692.5|710.23|693.13|710.34|693.24|709.6|692.5|11
1653119590000|2022-05-21 07:53:10|710.18|693.08|709.62|692.52|710.2|693.1|709.62|692.52|8
1653119600000|2022-05-21 07:53:20|709.38|692.28|709.44|692.34|709.45|692.35|709.38|692.28|7
1653119620000|2022-05-21 07:53:40|709.45|692.35|709.45|692.35|709.45|692.35|709.45|692.35|1
1653119650000|2022-05-21 07:54:10|709.62|692.52|709.62|692.52|709.83|692.73|709.62|692.52|3
1653119660000|2022-05-21 07:54:20|709.64|692.54|709.44|692.34|709.64|692.54|709.44|692.34|2
1653119670000|2022-05-21 07:54:30|709.6|692.5|709.6|692.5|709.6|692.5|709.6|692.5|1
1653119680000|2022-05-21 07:54:40|709.38|692.28|709.59|692.49|709.59|692.49|709.3|692.2|6
1653119710000|2022-05-21 07:55:10|709.71|692.61|709.97|692.87|709.97|692.87|709.71|692.61|4
1653119720000|2022-05-21 07:55:20|710.26|693.16|710.47|693.37|710.47|693.37|710.2|693.1|13
1653119730000|2022-05-21 07:55:30|710.49|693.39|710.42|693.32|710.49|693.39|710.4|693.3|3
1653119740000|2022-05-21 07:55:40|710.4|693.3|709.83|692.73|710.4|693.3|709.83|692.73|4
1653119750000|2022-05-21 07:55:50|710.11|693.01|709.76|692.66|710.3|693.2|709.76|692.66|5
1653119760000|2022-05-21 07:56:00|710.04|692.94|709.76|692.66|710.04|692.94|709.76|692.66|2
1653119770000|2022-05-21 07:56:10|710.02|692.92|709.76|692.66|710.02|692.92|709.76|692.66|2
1653119780000|2022-05-21 07:56:20|709.98|692.88|710.26|693.16|710.26|693.16|709.98|692.88|2
1653119790000|2022-05-21 07:56:30|710.2|693.1|709.76|692.66|710.2|693.1|709.76|692.66|2
1653119840000|2022-05-21 07:57:20|709.65|692.55|709.15|692.05|709.65|692.55|709.15|692.05|2
1653119850000|2022-05-21 07:57:30|709.17|692.07|709.17|692.07|709.17|692.07|709.17|692.07|1
1653119860000|2022-05-21 07:57:40|709.18|692.08|709.2|692.1|709.2|692.1|709.18|692.08|3
1653119870000|2022-05-21 07:57:50|709.22|692.12|709.24|692.14|709.58|692.48|709.22|692.12|6
1653119900000|2022-05-21 07:58:20|709.25|692.15|709.29|692.19|709.29|692.19|709.25|692.15|3
1653119910000|2022-05-21 07:58:30|709.31|692.21|709.34|692.24|709.34|692.24|709.31|692.21|3
1653119920000|2022-05-21 07:58:40|709.31|692.21|709.31|692.21|709.31|692.21|709.31|692.21|1
1653119930000|2022-05-21 07:58:50|709.58|692.48|709.58|692.48|709.58|692.48|709.58|692.48|1
1653119970000|2022-05-21 07:59:30|709.39|692.29|709.17|692.07|709.39|692.29|709.17|692.07|5
1653119980000|2022-05-21 07:59:40|709.21|692.11|709.19|692.09|709.21|692.11|709.19|692.09|2
1653120010000|2022-05-21 08:00:10|709.21|692.11|709.21|692.11|709.21|692.11|709.21|692.11|1
1653120020000|2022-05-21 08:00:20|709.19|692.09|708.58|691.48|709.19|692.09|708.58|691.48|6
1653120030000|2022-05-21 08:00:30|708.94|691.84|708.58|691.48|708.94|691.84|708.58|691.48|2
1653120040000|2022-05-21 08:00:40|708.59|691.49|709.24|692.14|709.24|692.14|708.59|691.49|8
1653120050000|2022-05-21 08:00:50|709.14|692.04|709.14|692.04|709.14|692.04|709.14|692.04|1
1653120060000|2022-05-21 08:01:00|709.13|692.03|709.17|692.07|709.17|692.07|709.13|692.03|3
1653120070000|2022-05-21 08:01:10|709.18|692.08|709.6|692.5|709.6|692.5|709.18|692.08|16
1653120080000|2022-05-21 08:01:20|709.78|692.68|711.13|694.03|711.13|694.03|709.78|692.68|5
1653120090000|2022-05-21 08:01:30|711.14|694.04|711.4|694.3|711.55|694.45|711.14|694.04|10
1653120100000|2022-05-21 08:01:40|711.25|694.15|711.13|694.03|711.25|694.15|711.13|694.03|5
1653120110000|2022-05-21 08:01:50|710.55|693.45|711.15|694.05|711.15|694.05|710.55|693.45|5
1653120120000|2022-05-21 08:02:00|711.09|693.99|711.15|694.05|711.15|694.05|711.09|693.99|2
1653120140000|2022-05-21 08:02:20|711.13|694.03|711.06|693.96|711.13|694.03|711.06|693.96|2
1653120180000|2022-05-21 08:03:00|711.13|694.03|711.05|693.95|711.13|694.03|711.05|693.95|5
1653120190000|2022-05-21 08:03:10|710.68|693.58|710.68|693.58|710.68|693.58|710.68|693.58|1
1653120200000|2022-05-21 08:03:20|711.04|693.94|711.04|693.94|711.04|693.94|711.04|693.94|1
1653120210000|2022-05-21 08:03:30|711.14|694.04|711.17|694.07|711.22|694.12|711.14|694.04|4
1653120220000|2022-05-21 08:03:40|711.19|694.09|711.28|694.18|711.28|694.18|711.19|694.09|2
1653120230000|2022-05-21 08:03:50|711.33|694.23|711.52|694.42|711.52|694.42|711.33|694.23|6
1653120240000|2022-05-21 08:04:00|711.36|694.26|711.36|694.26|711.36|694.26|711.36|694.26|1
1653120260000|2022-05-21 08:04:20|711.35|694.25|711.36|694.26|711.36|694.26|711.35|694.25|2
1653120270000|2022-05-21 08:04:30|711.35|694.25|711.26|694.16|711.35|694.25|711.26|694.16|3
1653120280000|2022-05-21 08:04:40|711.22|694.12|711.21|694.11|711.22|694.12|711.21|694.11|2
1653120290000|2022-05-21 08:04:50|711.22|694.12|711.21|694.11|711.22|694.12|711.19|694.09|3
1653120320000|2022-05-21 08:05:20|711.27|694.17|711.27|694.17|711.27|694.17|711.27|694.17|1
1653120330000|2022-05-21 08:05:30|711.28|694.18|711.31|694.21|711.31|694.21|711.28|694.18|3
1653120340000|2022-05-21 08:05:40|711.33|694.23|712.01|694.91|712.01|694.91|711.33|694.23|8
1653120360000|2022-05-21 08:06:00|712.02|694.92|712.01|694.91|712.02|694.92|711.92|694.82|4
1653120420000|2022-05-21 08:07:00|712.08|694.98|712.09|694.99|712.09|694.99|712.08|694.98|2
1653120440000|2022-05-21 08:07:20|712.06|694.96|712.06|694.96|712.06|694.96|712.06|694.96|1
1653120450000|2022-05-21 08:07:30|712.07|694.97|712.07|694.97|712.07|694.97|712.07|694.97|1
1653120460000|2022-05-21 08:07:40|711.71|694.61|711.71|694.61|711.95|694.85|711.71|694.61|3
1653120470000|2022-05-21 08:07:50|711.7|694.6|711.17|694.07|711.7|694.6|711.17|694.07|3
1653120490000|2022-05-21 08:08:10|711.18|694.08|711.18|694.08|711.18|694.08|711.18|694.08|1
1653120500000|2022-05-21 08:08:20|711.2|694.1|711.23|694.13|711.23|694.13|711.2|694.1|4
1653120510000|2022-05-21 08:08:30|711.25|694.15|711.33|694.23|711.33|694.23|711.25|694.15|7
1653120520000|2022-05-21 08:08:40|711.34|694.24|711.39|694.29|711.39|694.29|711.34|694.24|4
1653120540000|2022-05-21 08:09:00|711.4|694.3|711.56|694.46|711.56|694.46|711.4|694.3|2
1653120560000|2022-05-21 08:09:20|711.36|694.26|711.24|694.14|711.41|694.31|711.24|694.14|13
1653120570000|2022-05-21 08:09:30|711.28|694.18|710.57|693.47|711.28|694.18|710.57|693.47|9
1653120580000|2022-05-21 08:09:40|710.5|693.4|710.5|693.4|710.5|693.4|710.5|693.4|1
1653120650000|2022-05-21 08:10:50|710.65|693.55|710.65|693.55|710.65|693.55|710.65|693.55|1
1653120660000|2022-05-21 08:11:00|710.5|693.4|710.5|693.4|710.5|693.4|710.5|693.4|1
1653120670000|2022-05-21 08:11:10|710.65|693.55|710.5|693.4|710.65|693.55|710.5|693.4|2
1653120690000|2022-05-21 08:11:30|710.64|693.54|710.64|693.54|710.64|693.54|710.64|693.54|1
1653120700000|2022-05-21 08:11:40|710.85|693.75|711.29|694.19|711.29|694.19|710.85|693.75|6
1653120710000|2022-05-21 08:11:50|711.28|694.18|711.19|694.09|711.28|694.18|711.18|694.08|5
1653120720000|2022-05-21 08:12:00|711.18|694.08|711.19|694.09|711.22|694.12|711.17|694.07|14
1653120730000|2022-05-21 08:12:10|711.09|693.99|711.09|693.99|711.09|693.99|711.09|693.99|1
1653120740000|2022-05-21 08:12:20|711.11|694.01|711.2|694.1|711.22|694.12|711.11|694.01|3
1653120780000|2022-05-21 08:13:00|711.22|694.12|711.41|694.31|711.41|694.31|711.22|694.12|4
1653120810000|2022-05-21 08:13:30|711.42|694.32|712.01|694.91|712.06|694.96|711.42|694.32|6
1653120820000|2022-05-21 08:13:40|712.03|694.93|712.06|694.96|712.07|694.97|712.03|694.93|5
1653120830000|2022-05-21 08:13:50|712.07|694.97|712.25|695.15|712.25|695.15|712.07|694.97|9
1653120840000|2022-05-21 08:14:00|712.21|695.11|712.19|695.09|712.21|695.11|712.19|695.09|2
1653120850000|2022-05-21 08:14:10|712.12|695.02|711.25|694.15|712.12|695.02|711.22|694.12|9
1653120860000|2022-05-21 08:14:20|711.26|694.16|711.25|694.15|711.34|694.24|711.25|694.15|11
1653120870000|2022-05-21 08:14:30|711.28|694.18|711.45|694.35|711.45|694.35|711.28|694.18|4
1653120880000|2022-05-21 08:14:40|711.28|694.18|711.3|694.2|711.3|694.2|711.28|694.18|2
1653120890000|2022-05-21 08:14:50|711.44|694.34|711.44|694.34|711.44|694.34|711.44|694.34|1
1653120900000|2022-05-21 08:15:00|711.28|694.18|710.5|693.4|711.29|694.19|710.5|693.4|12
1653120930000|2022-05-21 08:15:30|710.43|693.33|710.43|693.33|710.43|693.33|710.43|693.33|1
1653120980000|2022-05-21 08:16:20|710.6|693.5|710.6|693.5|710.6|693.5|710.6|693.5|1
1653121000000|2022-05-21 08:16:40|710.43|693.33|710.43|693.33|710.43|693.33|710.43|693.33|1
1653121010000|2022-05-21 08:16:50|710.36|693.26|710.36|693.26|710.36|693.26|710.36|693.26|1
1653121030000|2022-05-21 08:17:10|710.34|693.24|710.34|693.24|710.34|693.24|710.34|693.24|1
1653121060000|2022-05-21 08:17:40|710.36|693.26|710.52|693.42|710.52|693.42|710.36|693.26|2
1653121080000|2022-05-21 08:18:00|710.36|693.26|710.24|693.14|710.36|693.26|710.24|693.14|5
1653121090000|2022-05-21 08:18:10|710.29|693.19|710.27|693.17|710.29|693.19|710.27|693.17|3
1653121110000|2022-05-21 08:18:30|710.26|693.16|709.3|692.2|710.26|693.16|709.3|692.2|6
1653121130000|2022-05-21 08:18:50|709.29|692.19|709.21|692.11|709.29|692.19|709.21|692.11|3
1653121140000|2022-05-21 08:19:00|709.44|692.34|709.44|692.34|709.44|692.34|709.44|692.34|1
1653121150000|2022-05-21 08:19:10|709.46|692.36|709.31|692.21|709.46|692.36|709.31|692.21|2
1653121160000|2022-05-21 08:19:20|709.3|692.2|709.12|692.02|709.3|692.2|709.12|692.02|5
1653121170000|2022-05-21 08:19:30|709.13|692.03|708.62|691.52|709.13|692.03|708.34|691.24|10
1653121180000|2022-05-21 08:19:40|708.35|691.25|708.34|691.24|708.36|691.26|708.34|691.24|3
1653121190000|2022-05-21 08:19:50|708.35|691.25|708.38|691.28|708.61|691.51|708.35|691.25|5
1653121200000|2022-05-21 08:20:00|708.6|691.5|708.38|691.28|708.6|691.5|708.37|691.27|3
1653121210000|2022-05-21 08:20:10|708.34|691.24|708.34|691.24|708.34|691.24|708.34|691.24|1
1653121220000|2022-05-21 08:20:20|708.3|691.2|708.3|691.2|708.3|691.2|708.3|691.2|1
1653121290000|2022-05-21 08:21:30|708.46|691.36|709.08|691.98|709.15|692.05|708.46|691.36|11
1653121320000|2022-05-21 08:22:00|708.93|691.83|708.21|691.11|708.93|691.83|708.19|691.09|7
1653121330000|2022-05-21 08:22:10|708.25|691.15|708.49|691.39|708.49|691.39|708.25|691.15|3
1653121340000|2022-05-21 08:22:20|708.7|691.6|709.05|691.95|709.13|692.03|708.7|691.6|6
1653121350000|2022-05-21 08:22:30|709.04|691.94|709.44|692.34|709.44|692.34|709.04|691.94|12
1653121360000|2022-05-21 08:22:40|709.36|692.26|709.26|692.16|709.36|692.26|709.26|692.16|2
1653121370000|2022-05-21 08:22:50|709.36|692.26|709.36|692.26|709.36|692.26|709.36|692.26|1
1653121380000|2022-05-21 08:23:00|709.26|692.16|708.96|691.86|709.26|692.16|708.96|691.86|5
1653121400000|2022-05-21 08:23:20|708.44|691.34|708.36|691.26|708.44|691.34|708.34|691.24|5
1653121430000|2022-05-21 08:23:50|708.55|691.45|708.55|691.45|708.55|691.45|708.55|691.45|1
1653121450000|2022-05-21 08:24:10|708.35|691.25|708.36|691.26|708.36|691.26|708.35|691.25|2
1653121460000|2022-05-21 08:24:20|708.55|691.45|708.55|691.45|708.55|691.45|708.55|691.45|1
1653121480000|2022-05-21 08:24:40|708.35|691.25|708.36|691.26|708.36|691.26|708.35|691.25|2
1653121490000|2022-05-21 08:24:50|708.34|691.24|708.34|691.24|708.34|691.24|708.31|691.21|3
1653121500000|2022-05-21 08:25:00|708.48|691.38|708.48|691.38|708.48|691.38|708.48|691.38|1
1653121530000|2022-05-21 08:25:30|708.41|691.31|708.54|691.44|708.54|691.44|708.3|691.2|7
1653121540000|2022-05-21 08:25:40|708.98|691.88|709.42|692.32|709.42|692.32|708.98|691.88|8
1653121550000|2022-05-21 08:25:50|709.4|692.3|709.31|692.21|709.4|692.3|709.24|692.14|7
1653121570000|2022-05-21 08:26:10|709.25|692.15|708.41|691.31|709.25|692.15|708.41|691.31|5
1653121600000|2022-05-21 08:26:40|708.6|691.5|708.63|691.53|709.1|692|708.6|691.5|5
1653121610000|2022-05-21 08:26:50|708.59|691.49|708.36|691.26|708.64|691.54|708.28|691.18|10
1653121630000|2022-05-21 08:27:10|708.6|691.5|708.62|691.52|708.62|691.52|708.6|691.5|2
1653121640000|2022-05-21 08:27:20|709|691.9|708.65|691.55|709.19|692.09|708.65|691.55|6
1653121660000|2022-05-21 08:27:40|708.87|691.77|709.3|692.2|709.35|692.25|708.65|691.55|12
1653121670000|2022-05-21 08:27:50|709.15|692.05|708.65|691.55|709.15|692.05|708.65|691.55|4
1653121680000|2022-05-21 08:28:00|708.6|691.5|708.61|691.51|708.61|691.51|708.22|691.12|8
1653121690000|2022-05-21 08:28:10|708.26|691.16|708.24|691.14|708.26|691.16|708.22|691.12|11
1653121700000|2022-05-21 08:28:20|708.25|691.15|708.61|691.51|708.61|691.51|708.24|691.14|6
1653121730000|2022-05-21 08:28:50|708.35|691.25|708.35|691.25|708.35|691.25|708.35|691.25|1
1653121740000|2022-05-21 08:29:00|708.36|691.26|708.36|691.26|708.36|691.26|708.34|691.24|3
1653121760000|2022-05-21 08:29:20|708.34|691.24|708.11|691.01|708.34|691.24|708.11|691.01|6
1653121770000|2022-05-21 08:29:30|707.7|690.6|707.7|690.6|707.7|690.6|707.7|690.6|1
1653121780000|2022-05-21 08:29:40|707.63|690.53|707.63|690.53|707.63|690.53|707.63|690.53|1
1653121790000|2022-05-21 08:29:50|707.56|690.46|707.63|690.53|707.63|690.53|707.2|690.1|7
1653121800000|2022-05-21 08:30:00|707.36|690.26|707.24|690.14|707.36|690.26|707.22|690.12|3
1653121810000|2022-05-21 08:30:10|707.3|690.2|707.32|690.22|707.4|690.3|707.21|690.11|10
1653121820000|2022-05-21 08:30:20|707.3|690.2|707.26|690.16|707.3|690.2|707.26|690.16|2
1653121830000|2022-05-21 08:30:30|707.25|690.15|707.07|689.97|707.25|690.15|706.7|689.6|5
1653121840000|2022-05-21 08:30:40|707.09|689.99|707.09|689.99|707.13|690.03|707.09|689.99|3
1653121850000|2022-05-21 08:30:50|707.16|690.06|707.39|690.29|707.39|690.29|707.16|690.06|3
1653121890000|2022-05-21 08:31:30|707.35|690.25|707.35|690.25|707.35|690.25|707.35|690.25|1
1653121920000|2022-05-21 08:32:00|707.39|690.29|707.43|690.33|707.43|690.33|707.39|690.29|2
1653121930000|2022-05-21 08:32:10|707.44|690.34|707.4|690.3|707.46|690.36|707.4|690.3|4
1653121940000|2022-05-21 08:32:20|707.33|690.23|707.15|690.05|707.33|690.23|707.15|690.05|3
1653121950000|2022-05-21 08:32:30|707.19|690.09|707.36|690.26|707.36|690.26|707.19|690.09|4
1653121960000|2022-05-21 08:32:40|707.35|690.25|707.33|690.23|707.35|690.25|707.33|690.23|2
1653121970000|2022-05-21 08:32:50|707.36|690.26|707.36|690.26|707.36|690.26|707.29|690.19|9
1653122000000|2022-05-21 08:33:20|707.4|690.3|707.36|690.26|707.4|690.3|707.36|690.26|2
1653122040000|2022-05-21 08:34:00|707.38|690.28|707.42|690.32|707.44|690.34|707.38|690.28|4
1653122050000|2022-05-21 08:34:10|707.35|690.25|707.35|690.25|707.37|690.27|707.09|689.99|9
1653122060000|2022-05-21 08:34:20|707.33|690.23|707.33|690.23|707.33|690.23|707.33|690.23|1
1653122070000|2022-05-21 08:34:30|707.35|690.25|707.35|690.25|707.35|690.25|707.35|690.25|1
1653122090000|2022-05-21 08:34:50|707.34|690.24|707.34|690.24|707.34|690.24|707.34|690.24|1
1653122100000|2022-05-21 08:35:00|707.35|690.25|707.35|690.25|707.35|690.25|707.35|690.25|1
1653122120000|2022-05-21 08:35:20|707.36|690.26|707.45|690.35|707.45|690.35|707.36|690.26|4
1653122130000|2022-05-21 08:35:30|707.46|690.36|707.63|690.53|707.63|690.53|707.46|690.36|5
1653122140000|2022-05-21 08:35:40|707.47|690.37|707.49|690.39|707.49|690.39|707.47|690.37|3
1653122150000|2022-05-21 08:35:50|707.52|690.42|707.52|690.42|707.52|690.42|707.52|690.42|1
1653122160000|2022-05-21 08:36:00|707.49|690.39|707.42|690.32|707.49|690.39|707.42|690.32|2
1653122170000|2022-05-21 08:36:10|707.43|690.33|707.45|690.35|707.45|690.35|707.43|690.33|2
1653122200000|2022-05-21 08:36:40|707.46|690.36|708.17|691.07|708.17|691.07|707.46|690.36|7
1653122210000|2022-05-21 08:36:50|708.2|691.1|708.78|691.68|708.78|691.68|708.2|691.1|6
1653122220000|2022-05-21 08:37:00|709.11|692.01|709.11|692.01|709.18|692.08|709.11|692.01|4
1653122230000|2022-05-21 08:37:10|709.01|691.91|708.24|691.14|709.01|691.91|708.24|691.14|7
1653122240000|2022-05-21 08:37:20|708.33|691.23|709.02|691.92|709.02|691.92|708.24|691.14|9
1653122250000|2022-05-21 08:37:30|709|691.9|708.63|691.53|709|691.9|708.28|691.18|8
1653122260000|2022-05-21 08:37:40|708.58|691.48|708.6|691.5|708.6|691.5|708.58|691.48|3
1653122270000|2022-05-21 08:37:50|708.61|691.51|708.63|691.53|708.63|691.53|708.61|691.51|3
1653122280000|2022-05-21 08:38:00|708.62|691.52|708.23|691.13|708.62|691.52|708.23|691.13|6
1653122290000|2022-05-21 08:38:10|708.15|691.05|708.12|691.02|708.15|691.05|708.12|691.02|2
1653122300000|2022-05-21 08:38:20|708.02|690.92|707.21|690.11|708.02|690.92|707.21|690.11|6
1653122310000|2022-05-21 08:38:30|707.26|690.16|707.26|690.16|707.26|690.16|707.26|690.16|1
1653122320000|2022-05-21 08:38:40|707.28|690.18|707.26|690.16|707.28|690.18|707.26|690.16|2
1653122330000|2022-05-21 08:38:50|707.29|690.19|707.33|690.23|707.33|690.23|707.28|690.18|6
1653122350000|2022-05-21 08:39:10|707.31|690.21|707.3|690.2|707.34|690.24|707.28|690.18|8
1653122360000|2022-05-21 08:39:20|707.31|690.21|707.31|690.21|707.34|690.24|707.28|690.18|17
1653122370000|2022-05-21 08:39:30|707.33|690.23|708.11|691.01|708.13|691.03|707.3|690.2|9
1653122380000|2022-05-21 08:39:40|708.12|691.02|708|690.9|708.12|691.02|708|690.9|4
1653122390000|2022-05-21 08:39:50|708.01|690.91|708|690.9|708.01|690.91|708|690.9|2
1653122400000|2022-05-21 08:40:00|707.97|690.87|707.63|690.53|707.97|690.87|707.63|690.53|3
1653122440000|2022-05-21 08:40:40|707.57|690.47|707.69|690.59|707.69|690.59|707.28|690.18|10
1653122450000|2022-05-21 08:40:50|707.67|690.57|708|690.9|708|690.9|707.67|690.57|3
1653122460000|2022-05-21 08:41:00|707.69|690.59|707.63|690.53|707.69|690.59|707.63|690.53|2
1653122470000|2022-05-21 08:41:10|707.65|690.55|707.69|690.59|707.69|690.59|707.65|690.55|3
1653122480000|2022-05-21 08:41:20|707.71|690.61|707.73|690.63|707.73|690.63|707.71|690.61|2
1653122510000|2022-05-21 08:41:50|707.7|690.6|707.7|690.6|707.72|690.62|707.7|690.6|3
1653122520000|2022-05-21 08:42:00|707.22|690.12|707.3|690.2|707.3|690.2|707.18|690.08|9
1653122570000|2022-05-21 08:42:50|707.56|690.46|707.37|690.27|707.58|690.48|707.3|690.2|8
1653122580000|2022-05-21 08:43:00|707.38|690.28|707.38|690.28|707.38|690.28|707.38|690.28|1
1653122630000|2022-05-21 08:43:50|707.37|690.27|707.37|690.27|707.37|690.27|707.35|690.25|3
1653122640000|2022-05-21 08:44:00|707.35|690.25|707.18|690.08|707.35|690.25|706.78|689.68|9
1653122650000|2022-05-21 08:44:10|706.78|689.68|706.78|689.68|706.78|689.68|706.78|689.68|1
1653122660000|2022-05-21 08:44:20|706.33|689.23|706.46|689.36|706.46|689.36|706.33|689.23|8
1653122690000|2022-05-21 08:44:50|706.57|689.47|707.3|690.2|707.32|690.22|706.57|689.47|12
1653122700000|2022-05-21 08:45:00|707.19|690.09|706.4|689.3|707.21|690.11|706.26|689.16|15
1653122710000|2022-05-21 08:45:10|706.41|689.31|706.46|689.36|706.62|689.52|706.41|689.31|7
1653122720000|2022-05-21 08:45:20|706.43|689.33|706.5|689.4|707.12|690.02|706.43|689.33|13
1653122730000|2022-05-21 08:45:30|706.43|689.33|706.36|689.26|706.43|689.33|706.36|689.26|2
1653122740000|2022-05-21 08:45:40|706.29|689.19|706.2|689.1|706.29|689.19|706.2|689.1|3
1653122750000|2022-05-21 08:45:50|706.18|689.08|705.72|688.62|706.18|689.08|705.72|688.62|7
1653122760000|2022-05-21 08:46:00|705.67|688.57|705.32|688.22|705.67|688.57|705.27|688.17|10
1653122770000|2022-05-21 08:46:10|705.64|688.54|705.33|688.23|705.64|688.54|705.33|688.23|2
1653122780000|2022-05-21 08:46:20|705.34|688.24|705.3|688.2|705.36|688.26|705.3|688.2|4
1653122800000|2022-05-21 08:46:40|705.32|688.22|705.3|688.2|705.38|688.28|705.3|688.2|3
1653122820000|2022-05-21 08:47:00|705.56|688.46|705.3|688.2|705.56|688.46|705.3|688.2|2
1653122830000|2022-05-21 08:47:10|705.32|688.22|705.56|688.46|705.56|688.46|705.32|688.22|3
1653122840000|2022-05-21 08:47:20|705.3|688.2|705.29|688.19|705.32|688.22|705.29|688.19|4
1653122850000|2022-05-21 08:47:30|705.28|688.18|705.26|688.16|705.28|688.18|705.26|688.16|2
1653122860000|2022-05-21 08:47:40|705.47|688.37|705.26|688.16|705.47|688.37|705.26|688.16|2
1653122870000|2022-05-21 08:47:50|705.46|688.36|705.26|688.16|705.47|688.37|705.26|688.16|3
1653122880000|2022-05-21 08:48:00|705.47|688.37|705.47|688.37|705.47|688.37|705.47|688.37|1
1653122890000|2022-05-21 08:48:10|705.26|688.16|705.26|688.16|705.26|688.16|705.26|688.16|1
1653122900000|2022-05-21 08:48:20|705.24|688.14|705.09|687.99|705.24|688.14|705.09|687.99|5
1653122910000|2022-05-21 08:48:30|705.26|688.16|705.4|688.3|705.4|688.3|705.26|688.16|2
1653122920000|2022-05-21 08:48:40|705.39|688.29|705.03|687.93|705.39|688.29|704.73|687.63|9
1653122930000|2022-05-21 08:48:50|704.67|687.57|705.27|688.17|705.27|688.17|704.67|687.57|3
1653122950000|2022-05-21 08:49:10|705.03|687.93|705.03|687.93|705.03|687.93|705.03|687.93|1
1653122960000|2022-05-21 08:49:20|705.02|687.92|705.02|687.92|705.02|687.92|705.02|687.92|1
1653122970000|2022-05-21 08:49:30|705.24|688.14|705.02|687.92|705.24|688.14|705.02|687.92|2
1653122990000|2022-05-21 08:49:50|705|687.9|704.85|687.75|705|687.9|704.85|687.75|3
1653123000000|2022-05-21 08:50:00|704.84|687.74|705.19|688.09|705.19|688.09|704.83|687.73|10
1653123010000|2022-05-21 08:50:10|704.89|687.79|704.23|687.13|704.89|687.79|704.21|687.11|6
1653123020000|2022-05-21 08:50:20|704.25|687.15|704.3|687.2|704.3|687.2|704.25|687.15|4
1653123030000|2022-05-21 08:50:30|704.32|687.22|705|687.9|705|687.9|704.32|687.22|7
1653123050000|2022-05-21 08:50:50|704.99|687.89|704.97|687.87|704.99|687.89|704.97|687.87|2
1653123070000|2022-05-21 08:51:10|704.99|687.89|705.19|688.09|705.19|688.09|704.99|687.89|4
1653123080000|2022-05-21 08:51:20|705.07|687.97|705.1|688|705.14|688.04|705.06|687.96|8
1653123090000|2022-05-21 08:51:30|705.08|687.98|705.25|688.15|705.25|688.15|705.08|687.98|8
1653123100000|2022-05-21 08:51:40|705.4|688.3|705.5|688.4|705.5|688.4|705.4|688.3|12
1653123110000|2022-05-21 08:51:50|705.26|688.16|706.14|689.04|706.14|689.04|705.26|688.16|10
1653123120000|2022-05-21 08:52:00|706.13|689.03|706.01|688.91|706.13|689.03|705.65|688.55|10
1653123130000|2022-05-21 08:52:10|706.03|688.93|706.22|689.12|706.22|689.12|706.03|688.93|9
1653123140000|2022-05-21 08:52:20|706.23|689.13|706.42|689.32|706.42|689.32|706.23|689.13|9
1653123150000|2022-05-21 08:52:30|706.24|689.14|706.31|689.21|706.34|689.24|706.24|689.14|10
1653123160000|2022-05-21 08:52:40|706.32|689.22|706.46|689.36|706.46|689.36|706.32|689.22|7
1653123170000|2022-05-21 08:52:50|706.44|689.34|706.36|689.26|706.45|689.35|706.36|689.26|6
1653123180000|2022-05-21 08:53:00|706.29|689.19|706.28|689.18|706.29|689.19|706.22|689.12|5
1653123190000|2022-05-21 08:53:10|706.29|689.19|705.58|688.48|706.32|689.22|705.58|688.48|12
1653123200000|2022-05-21 08:53:20|705.6|688.5|705.63|688.53|705.63|688.53|705.6|688.5|3
1653123210000|2022-05-21 08:53:30|705.67|688.57|706.12|689.02|706.13|689.03|705.67|688.57|12
1653123220000|2022-05-21 08:53:40|706.05|688.95|706.18|689.08|706.18|689.08|706.05|688.95|9
1653123230000|2022-05-21 08:53:50|706.19|689.09|706.3|689.2|706.3|689.2|706.09|688.99|14
1653123240000|2022-05-21 08:54:00|706.25|689.15|707.08|689.98|707.08|689.98|706.25|689.15|14
1653123250000|2022-05-21 08:54:10|707.06|689.96|706.38|689.28|707.06|689.96|706.38|689.28|15
1653123260000|2022-05-21 08:54:20|706.39|689.29|706.56|689.46|706.56|689.46|706.39|689.29|9
1653123270000|2022-05-21 08:54:30|706.57|689.47|706.65|689.55|706.68|689.58|706.36|689.26|13
1653123280000|2022-05-21 08:54:40|706.67|689.57|706.69|689.59|706.69|689.59|706.67|689.57|2
1653123290000|2022-05-21 08:54:50|706.95|689.85|707.13|690.03|707.13|690.03|706.95|689.85|5
1653123300000|2022-05-21 08:55:00|707.12|690.02|707.19|690.09|707.19|690.09|707.12|690.02|5
1653123310000|2022-05-21 08:55:10|707.17|690.07|706.78|689.68|707.17|690.07|706.78|689.68|8
1653123320000|2022-05-21 08:55:20|707.01|689.91|706.51|689.41|707.01|689.91|706.37|689.27|13
1653123330000|2022-05-21 08:55:30|706.5|689.4|706.59|689.49|706.62|689.52|706.35|689.25|11
1653123340000|2022-05-21 08:55:40|706.61|689.51|706.59|689.49|706.61|689.51|706.59|689.49|2
1653123350000|2022-05-21 08:55:50|706.61|689.51|706.64|689.54|706.64|689.54|706.61|689.51|3
1653123360000|2022-05-21 08:56:00|706.66|689.56|706.67|689.57|706.95|689.85|706.64|689.54|9
1653123370000|2022-05-21 08:56:10|706.96|689.86|707.4|690.3|707.4|690.3|706.67|689.57|10
1653123380000|2022-05-21 08:56:20|707.17|690.07|707.07|689.97|707.36|690.26|707.07|689.97|11
1653123390000|2022-05-21 08:56:30|706.73|689.63|706.73|689.63|706.73|689.63|706.73|689.63|1
1653123400000|2022-05-21 08:56:40|707.04|689.94|706.75|689.65|707.04|689.94|706.73|689.63|3
1653123410000|2022-05-21 08:56:50|707.02|689.92|707.22|690.12|707.22|690.12|706.75|689.65|7
1653123420000|2022-05-21 08:57:00|707.2|690.1|707.22|690.12|707.22|690.12|707.2|690.1|4
1653123430000|2022-05-21 08:57:10|707.29|690.19|706.66|689.56|707.29|690.19|706.66|689.56|6
1653123440000|2022-05-21 08:57:20|706.68|689.58|706.68|689.58|706.68|689.58|706.68|689.58|1
1653123450000|2022-05-21 08:57:30|706.71|689.61|707.04|689.94|707.04|689.94|706.71|689.61|4
1653123460000|2022-05-21 08:57:40|706.75|689.65|706.71|689.61|706.75|689.65|706.71|689.61|4
1653123470000|2022-05-21 08:57:50|706.72|689.62|706.71|689.61|706.74|689.64|706.71|689.61|4
1653123480000|2022-05-21 08:58:00|706.64|689.54|706.27|689.17|706.64|689.54|706.23|689.13|6
1653123490000|2022-05-21 08:58:10|706.32|689.22|706.47|689.37|706.47|689.37|706.32|689.22|5
1653123500000|2022-05-21 08:58:20|706.49|689.39|706.77|689.67|706.77|689.67|706.49|689.39|3
1653123510000|2022-05-21 08:58:30|707.11|690.01|707|689.9|707.11|690.01|706.95|689.85|4
1653123520000|2022-05-21 08:58:40|707.01|689.91|706.99|689.89|707.01|689.91|706.99|689.89|2
1653123540000|2022-05-21 08:59:00|707.01|689.91|707.14|690.04|707.26|690.16|707.01|689.91|5
1653123550000|2022-05-21 08:59:10|707.26|690.16|707.17|690.07|707.26|690.16|707.05|689.95|8
1653123560000|2022-05-21 08:59:20|707.19|690.09|707.36|690.26|707.39|690.29|707.19|690.09|8
1653123570000|2022-05-21 08:59:30|707.37|690.27|707.46|690.36|707.46|690.36|707.24|690.14|6
1653123580000|2022-05-21 08:59:40|707.49|690.39|707.49|690.39|707.49|690.39|707.49|690.39|1
1653123600000|2022-05-21 09:00:00|707.5|690.4|708.42|691.32|708.42|691.32|707.5|690.4|10
1653123610000|2022-05-21 09:00:10|708.17|691.07|708.25|691.15|708.38|691.28|708.17|691.07|4
1653123620000|2022-05-21 09:00:20|708.23|691.13|707.56|690.46|708.25|691.15|707.56|690.46|9
1653123630000|2022-05-21 09:00:30|707.33|690.23|707.48|690.38|707.48|690.38|707.33|690.23|17
1653123640000|2022-05-21 09:00:40|707.5|690.4|707.42|690.32|707.5|690.4|707.35|690.25|12
1653123650000|2022-05-21 09:00:50|707.44|690.34|707.24|690.14|707.44|690.34|707.24|690.14|7
1653123660000|2022-05-21 09:01:00|707.26|690.16|707.2|690.1|707.26|690.16|707.2|690.1|7
1653123670000|2022-05-21 09:01:10|707.07|689.97|707.07|689.97|707.07|689.97|707.07|689.97|1
1653123680000|2022-05-21 09:01:20|706.71|689.61|706.71|689.61|707.07|689.97|706.71|689.61|3
1653123690000|2022-05-21 09:01:30|706.64|689.54|706.3|689.2|706.64|689.54|706.28|689.18|11
1653123700000|2022-05-21 09:01:40|706.31|689.21|706.3|689.2|706.54|689.44|706.28|689.18|11
1653123710000|2022-05-21 09:01:50|706.32|689.22|707.17|690.07|707.18|690.08|706.32|689.22|11
1653123720000|2022-05-21 09:02:00|707.19|690.09|707.17|690.07|707.21|690.11|707.16|690.06|6
1653123730000|2022-05-21 09:02:10|707.19|690.09|706.43|689.33|707.31|690.21|706.43|689.33|9
1653123740000|2022-05-21 09:02:20|706.36|689.26|706.35|689.25|706.36|689.26|706.35|689.25|2
1653123750000|2022-05-21 09:02:30|706.52|689.42|706.53|689.43|706.53|689.43|706.52|689.42|2
1653123770000|2022-05-21 09:02:50|706.62|689.52|706.62|689.52|706.64|689.54|706.62|689.52|3
1653123780000|2022-05-21 09:03:00|706.64|689.54|707.06|689.96|707.1|690|706.64|689.54|8
1653123790000|2022-05-21 09:03:10|707.08|689.98|707.05|689.95|707.08|689.98|707.05|689.95|7
1653123800000|2022-05-21 09:03:20|707.06|689.96|707.38|690.28|707.38|690.28|707.06|689.96|8
1653123810000|2022-05-21 09:03:30|707.37|690.27|707.36|690.26|707.4|690.3|707.25|690.15|14
1653123820000|2022-05-21 09:03:40|707.38|690.28|707.34|690.24|707.38|690.28|707.3|690.2|14
1653123830000|2022-05-21 09:03:50|707.29|690.19|707.1|690|707.29|690.19|707.1|690|6
1653123840000|2022-05-21 09:04:00|707.08|689.98|707.27|690.17|707.27|690.17|707.04|689.94|8
1653123850000|2022-05-21 09:04:10|707.26|690.16|707.39|690.29|707.39|690.29|707.25|690.15|7
1653123860000|2022-05-21 09:04:20|707.35|690.25|707.27|690.17|707.35|690.25|707.27|690.17|2
1653123870000|2022-05-21 09:04:30|707.36|690.26|707.41|690.31|707.41|690.31|707.36|690.26|3
1653123880000|2022-05-21 09:04:40|707.42|690.32|707.44|690.34|707.44|690.34|707.42|690.32|4
1653123890000|2022-05-21 09:04:50|707.42|690.32|707.44|690.34|707.44|690.34|707.42|690.32|2
1653123910000|2022-05-21 09:05:10|707.42|690.32|707.44|690.34|707.44|690.34|707.42|690.32|2
1653123920000|2022-05-21 09:05:20|707.42|690.32|707.26|690.16|707.42|690.32|707.25|690.15|3
1653123930000|2022-05-21 09:05:30|707.36|690.26|707.35|690.25|707.36|690.26|707.35|690.25|2
1653123940000|2022-05-21 09:05:40|707.34|690.24|707.32|690.22|707.34|690.24|707.32|690.22|2
1653123950000|2022-05-21 09:05:50|707.3|690.2|707.09|689.99|707.3|690.2|707.09|689.99|5
1653123960000|2022-05-21 09:06:00|707.07|689.97|706.69|689.59|707.07|689.97|706.38|689.28|12
1653123970000|2022-05-21 09:06:10|706.67|689.57|706.67|689.57|706.67|689.57|706.67|689.57|1
1653123980000|2022-05-21 09:06:20|706.63|689.53|706.47|689.37|706.65|689.55|706.36|689.26|8
1653124000000|2022-05-21 09:06:40|706.36|689.26|706.29|689.19|706.43|689.33|706.29|689.19|6
1653124010000|2022-05-21 09:06:50|706.31|689.21|706.29|689.19|706.31|689.21|706.29|689.19|3
1653124020000|2022-05-21 09:07:00|706.27|689.17|706.15|689.05|706.27|689.17|705.51|688.41|23
1653124030000|2022-05-21 09:07:10|706.13|689.03|706.13|689.03|706.15|689.05|706.13|689.03|7
1653124040000|2022-05-21 09:07:20|706.05|688.95|705.94|688.84|706.05|688.95|705.94|688.84|2
1653124050000|2022-05-21 09:07:30|705.97|688.87|705.36|688.26|705.97|688.87|705.36|688.26|2
1653124060000|2022-05-21 09:07:40|705.18|688.08|705.47|688.37|705.47|688.37|705.18|688.08|10
1653124070000|2022-05-21 09:07:50|705.62|688.52|705.62|688.52|705.62|688.52|705.62|688.52|1
1653124080000|2022-05-21 09:08:00|705.7|688.6|706.01|688.91|706.02|688.92|705.37|688.27|10
1653124090000|2022-05-21 09:08:10|705.99|688.89|705.45|688.35|705.99|688.89|705.44|688.34|11
1653124100000|2022-05-21 09:08:20|705.44|688.34|705.46|688.36|705.46|688.36|705.44|688.34|2
1653124110000|2022-05-21 09:08:30|705.44|688.34|705.44|688.34|705.46|688.36|705.44|688.34|7
1653124120000|2022-05-21 09:08:40|705.37|688.27|705.27|688.17|705.37|688.27|705.27|688.17|3
1653124130000|2022-05-21 09:08:50|705.21|688.11|705.03|687.93|705.21|688.11|705.03|687.93|4
1653124140000|2022-05-21 09:09:00|705.02|687.92|705.02|687.92|705.02|687.92|705|687.9|5
1653124160000|2022-05-21 09:09:20|705|687.9|705|687.9|705|687.9|705|687.9|1
1653124170000|2022-05-21 09:09:30|704.98|687.88|705|687.9|705|687.9|704.98|687.88|2
1653124180000|2022-05-21 09:09:40|704.96|687.86|704.98|687.88|704.98|687.88|704.66|687.56|4
1653124190000|2022-05-21 09:09:50|705|687.9|704.98|687.88|705|687.9|704.98|687.88|2
1653124210000|2022-05-21 09:10:10|704.96|687.86|704.98|687.88|704.98|687.88|704.96|687.86|2
1653124240000|2022-05-21 09:10:40|705.18|688.08|705.19|688.09|705.19|688.09|705.18|688.08|2
1653124250000|2022-05-21 09:10:50|705.39|688.29|706.46|689.36|706.46|689.36|705.39|688.29|16
1653124260000|2022-05-21 09:11:00|706.44|689.34|706.4|689.3|706.44|689.34|706.34|689.24|8
1653124270000|2022-05-21 09:11:10|706.42|689.32|706.26|689.16|706.42|689.32|706.26|689.16|7
1653124280000|2022-05-21 09:11:20|706.19|689.09|706.01|688.91|706.19|689.09|706|688.9|9
1653124290000|2022-05-21 09:11:30|705.96|688.86|705.44|688.34|705.96|688.86|705.4|688.3|7
1653124300000|2022-05-21 09:11:40|705.53|688.43|705.47|688.37|705.73|688.63|705.44|688.34|6
1653124310000|2022-05-21 09:11:50|705.56|688.46|705.47|688.37|705.57|688.47|705.47|688.37|4
1653124330000|2022-05-21 09:12:10|705.57|688.47|706.08|688.98|706.16|689.06|705.57|688.47|14
1653124340000|2022-05-21 09:12:20|705.99|688.89|705.49|688.39|705.99|688.89|705.39|688.29|8
1653124350000|2022-05-21 09:12:30|705.37|688.27|705.44|688.34|705.46|688.36|705.37|688.27|7
1653124360000|2022-05-21 09:12:40|705.45|688.35|705.71|688.61|705.72|688.62|705.45|688.35|6
1653124370000|2022-05-21 09:12:50|705.7|688.6|705.57|688.47|705.7|688.6|705.57|688.47|6
1653124380000|2022-05-21 09:13:00|705.71|688.61|705.85|688.75|705.85|688.75|705.71|688.61|2
1653124390000|2022-05-21 09:13:10|705.86|688.76|705.86|688.76|705.92|688.82|705.86|688.76|3
1653124400000|2022-05-21 09:13:20|705.85|688.75|705.49|688.39|705.85|688.75|705.44|688.34|9
1653124410000|2022-05-21 09:13:30|705.37|688.27|705.57|688.47|705.57|688.47|705.37|688.27|5
1653124420000|2022-05-21 09:13:40|705.66|688.56|705.46|688.36|706.19|689.09|705.46|688.36|11
1653124430000|2022-05-21 09:13:50|705.47|688.37|705.49|688.39|705.49|688.39|705.44|688.34|8
1653124440000|2022-05-21 09:14:00|705.57|688.47|706.02|688.92|706.02|688.92|705.57|688.47|4
1653124450000|2022-05-21 09:14:10|705.96|688.86|705.47|688.37|705.98|688.88|705.39|688.29|10
1653124460000|2022-05-21 09:14:20|705.38|688.28|705.46|688.36|705.47|688.37|705.38|688.28|6
1653124480000|2022-05-21 09:14:40|705.44|688.34|705.44|688.34|705.44|688.34|705.44|688.34|1
1653124490000|2022-05-21 09:14:50|705.46|688.36|705.46|688.36|705.46|688.36|705.46|688.36|1
1653124500000|2022-05-21 09:15:00|705.57|688.47|706.16|689.06|706.16|689.06|705.56|688.46|7
1653124510000|2022-05-21 09:15:10|706.15|689.05|706.15|689.05|706.15|689.05|706.15|689.05|1
1653124520000|2022-05-21 09:15:20|705.94|688.84|705.65|688.55|705.94|688.84|705.65|688.55|6
1653124540000|2022-05-21 09:15:40|705.58|688.48|705.45|688.35|705.58|688.48|705.21|688.11|10
1653124550000|2022-05-21 09:15:50|705.29|688.19|705.42|688.32|705.42|688.32|705.29|688.19|3
1653124560000|2022-05-21 09:16:00|705.44|688.34|705.56|688.46|705.56|688.46|705.3|688.2|6
1653124570000|2022-05-21 09:16:10|705.71|688.61|705.65|688.55|706.07|688.97|705.63|688.53|9
1653124590000|2022-05-21 09:16:30|706.04|688.94|706.2|689.1|706.2|689.1|706.04|688.94|4
1653124600000|2022-05-21 09:16:40|706.22|689.12|706.3|689.2|706.3|689.2|706.22|689.12|6
1653124610000|2022-05-21 09:16:50|706.32|689.22|706.38|689.28|706.38|689.28|706.32|689.22|4
1653124620000|2022-05-21 09:17:00|706.4|689.3|706.61|689.51|706.61|689.51|706.4|689.3|4
1653124630000|2022-05-21 09:17:10|707.08|689.98|706.98|689.88|707.25|690.15|706.98|689.88|7
1653124640000|2022-05-21 09:17:20|707|689.9|706.45|689.35|707.27|690.17|706.43|689.33|8
1653124660000|2022-05-21 09:17:40|706.29|689.19|706.39|689.29|706.39|689.29|706.29|689.19|5
1653124700000|2022-05-21 09:18:20|706.41|689.31|706.41|689.31|706.41|689.31|706.41|689.31|1
1653124710000|2022-05-21 09:18:30|706.56|689.46|706.56|689.46|706.56|689.46|706.56|689.46|1
1653124720000|2022-05-21 09:18:40|706.41|689.31|706.49|689.39|706.49|689.39|706.28|689.18|9
1653124740000|2022-05-21 09:19:00|706.4|689.3|706.42|689.32|706.42|689.32|706.4|689.3|2
1653124750000|2022-05-21 09:19:10|706.47|689.37|706.48|689.38|706.48|689.38|706.47|689.37|2
1653124760000|2022-05-21 09:19:20|706.43|689.33|706.47|689.37|706.47|689.37|706.43|689.33|3
1653124770000|2022-05-21 09:19:30|706.43|689.33|705.58|688.48|706.45|689.35|705.58|688.48|7
1653124780000|2022-05-21 09:19:40|705.6|688.5|705.46|688.36|705.85|688.75|705.44|688.34|9
1653124790000|2022-05-21 09:19:50|705.48|688.38|705.48|688.38|705.48|688.38|705.48|688.38|1
1653124800000|2022-05-21 09:20:00|705.66|688.56|705.65|688.55|705.83|688.73|705.65|688.55|6
1653124810000|2022-05-21 09:20:10|705.69|688.59|705.69|688.59|705.69|688.59|705.69|688.59|1
1653124820000|2022-05-21 09:20:20|705.62|688.52|705.65|688.55|706.16|689.06|705.44|688.34|14
1653124830000|2022-05-21 09:20:30|705.67|688.57|705.55|688.45|705.67|688.57|705.53|688.43|11
1653124840000|2022-05-21 09:20:40|705.57|688.47|706.02|688.92|706.02|688.92|705.57|688.47|4
1653124860000|2022-05-21 09:21:00|705.96|688.86|705.67|688.57|705.96|688.86|705.27|688.17|13
1653124870000|2022-05-21 09:21:10|705.97|688.87|705.97|688.87|705.97|688.87|705.97|688.87|1
1653124890000|2022-05-21 09:21:30|705.96|688.86|705.94|688.84|705.96|688.86|705.94|688.84|2
1653124910000|2022-05-21 09:21:50|705.93|688.83|705.93|688.83|705.93|688.83|705.93|688.83|1
1653124920000|2022-05-21 09:22:00|705.39|688.29|705.98|688.88|705.98|688.88|705.28|688.18|11
1653124930000|2022-05-21 09:22:10|705.96|688.86|705.91|688.81|705.98|688.88|705.91|688.81|5
1653124940000|2022-05-21 09:22:20|705.93|688.83|705.91|688.81|705.93|688.83|705.91|688.81|2
1653124950000|2022-05-21 09:22:30|705.92|688.82|705.91|688.81|705.92|688.82|705.91|688.81|2
1653124970000|2022-05-21 09:22:50|705.93|688.83|705.91|688.81|705.95|688.85|705.91|688.81|3
1653124980000|2022-05-21 09:23:00|705.82|688.72|706.01|688.91|706.06|688.96|705.32|688.22|14
1653124990000|2022-05-21 09:23:10|705.99|688.89|706.03|688.93|706.04|688.94|705.99|688.89|6
1653125000000|2022-05-21 09:23:20|706.04|688.94|706.04|688.94|706.04|688.94|706.03|688.93|3
1653125010000|2022-05-21 09:23:30|706.08|688.98|705.83|688.73|706.13|689.03|705.82|688.72|7
1653125020000|2022-05-21 09:23:40|705.84|688.74|705.86|688.76|705.88|688.78|705.84|688.74|3
1653125030000|2022-05-21 09:23:50|705.88|688.78|705.86|688.76|705.88|688.78|705.86|688.76|2
1653125050000|2022-05-21 09:24:10|705.84|688.74|705.77|688.67|705.84|688.74|705.69|688.59|6
1653125060000|2022-05-21 09:24:20|705.82|688.72|705.9|688.8|705.92|688.82|705.77|688.67|5
1653125070000|2022-05-21 09:24:30|705.97|688.87|705.9|688.8|705.97|688.87|705.9|688.8|2
1653125080000|2022-05-21 09:24:40|705.88|688.78|705.83|688.73|705.88|688.78|705.83|688.73|3
1653125090000|2022-05-21 09:24:50|705.85|688.75|705.83|688.73|705.85|688.75|705.83|688.73|2
1653125100000|2022-05-21 09:25:00|705.82|688.72|705.79|688.69|705.82|688.72|705.76|688.66|4
1653125120000|2022-05-21 09:25:20|705.8|688.7|705.8|688.7|705.8|688.7|705.8|688.7|1
1653125130000|2022-05-21 09:25:30|705.89|688.79|705.8|688.7|705.89|688.79|705.8|688.7|2
1653125160000|2022-05-21 09:26:00|705.86|688.76|705.86|688.76|705.88|688.78|705.8|688.7|4
1653125170000|2022-05-21 09:26:10|705.89|688.79|705.92|688.82|705.93|688.83|705.89|688.79|3
1653125180000|2022-05-21 09:26:20|706.01|688.91|705.9|688.8|706.01|688.91|705.9|688.8|3
1653125190000|2022-05-21 09:26:30|705.88|688.78|705.87|688.77|705.88|688.78|705.87|688.77|2
1653125200000|2022-05-21 09:26:40|705.88|688.78|705.95|688.85|705.97|688.87|705.86|688.76|5
1653125210000|2022-05-21 09:26:50|705.93|688.83|705.96|688.86|705.98|688.88|705.88|688.78|5
1653125220000|2022-05-21 09:27:00|705.87|688.77|705.89|688.79|705.89|688.79|705.87|688.77|2
1653125230000|2022-05-21 09:27:10|705.93|688.83|705.87|688.77|705.93|688.83|705.87|688.77|4
1653125240000|2022-05-21 09:27:20|705.91|688.81|705.91|688.81|705.91|688.81|705.91|688.81|1
1653125250000|2022-05-21 09:27:30|705.85|688.75|705.06|687.96|705.87|688.77|705.06|687.96|16
1653125260000|2022-05-21 09:27:40|705.07|687.97|705.03|687.93|705.08|687.98|705.03|687.93|4
1653125270000|2022-05-21 09:27:50|705.01|687.91|705.06|687.96|705.06|687.96|705.01|687.91|3
1653125280000|2022-05-21 09:28:00|705.05|687.95|705.05|687.95|705.05|687.95|705.05|687.95|1
1653125290000|2022-05-21 09:28:10|705.03|687.93|705.03|687.93|705.03|687.93|705.03|687.93|1
1653125300000|2022-05-21 09:28:20|704.95|687.85|704|686.9|704.95|687.85|704|686.9|16
1653125310000|2022-05-21 09:28:30|704.05|686.95|704.03|686.93|704.05|686.95|704.03|686.93|2
1653125320000|2022-05-21 09:28:40|704.01|686.91|704.01|686.91|704.01|686.91|704.01|686.91|1
1653125330000|2022-05-21 09:28:50|703.67|686.57|703.92|686.82|703.94|686.84|703.67|686.57|3
1653125340000|2022-05-21 09:29:00|703.99|686.89|704.15|687.05|704.15|687.05|703.99|686.89|2
1653125350000|2022-05-21 09:29:10|703.99|686.89|703.99|686.89|703.99|686.89|703.99|686.89|1
1653125360000|2022-05-21 09:29:20|703.98|686.88|703.88|686.78|703.98|686.88|703.88|686.78|3
1653125370000|2022-05-21 09:29:30|703.92|686.82|703.88|686.78|703.97|686.87|703.88|686.78|4
1653125380000|2022-05-21 09:29:40|703.93|686.83|703.86|686.76|703.93|686.83|703.86|686.76|3
1653125390000|2022-05-21 09:29:50|703.85|686.75|703.81|686.71|703.9|686.8|703.73|686.63|12
1653125400000|2022-05-21 09:30:00|703.73|686.63|703.46|686.36|703.8|686.7|703.46|686.36|13
1653125410000|2022-05-21 09:30:10|703.45|686.35|703.4|686.3|703.45|686.35|703.4|686.3|4
1653125420000|2022-05-21 09:30:20|703.38|686.28|703.37|686.27|703.38|686.28|703.37|686.27|2
1653125470000|2022-05-21 09:31:10|703.46|686.36|703.74|686.64|703.74|686.64|703.46|686.36|3
1653125480000|2022-05-21 09:31:20|703.71|686.61|703.65|686.55|703.71|686.61|703.65|686.55|2
1653125490000|2022-05-21 09:31:30|703.61|686.51|703.62|686.52|703.73|686.63|703.48|686.38|9
1653125500000|2022-05-21 09:31:40|703.65|686.55|704.15|687.05|704.15|687.05|703.65|686.55|8
1653125510000|2022-05-21 09:31:50|704.19|687.09|704.08|686.98|704.21|687.11|704.03|686.93|8
1653125530000|2022-05-21 09:32:10|704.03|686.93|704.04|686.94|704.04|686.94|704.03|686.93|2
1653125550000|2022-05-21 09:32:30|704.03|686.93|703.85|686.75|704.03|686.93|703.85|686.75|3
1653125590000|2022-05-21 09:33:10|703.88|686.78|703.84|686.74|704.1|687|703.84|686.74|19
1653125600000|2022-05-21 09:33:20|703.85|686.75|703.88|686.78|703.88|686.78|703.85|686.75|2
1653125610000|2022-05-21 09:33:30|703.89|686.79|704.11|687.01|704.2|687.1|703.89|686.79|11
1653125620000|2022-05-21 09:33:40|704.15|687.05|704.17|687.07|704.25|687.15|704.1|687|13
1653125630000|2022-05-21 09:33:50|704.18|687.08|704.25|687.15|704.27|687.17|704.18|687.08|9
1653125640000|2022-05-21 09:34:00|704.27|687.17|705.1|688|705.1|688|704.18|687.08|11
1653125650000|2022-05-21 09:34:10|705.11|688.01|705.16|688.06|705.16|688.06|705.11|688.01|4
1653125660000|2022-05-21 09:34:20|705.17|688.07|705.19|688.09|705.19|688.09|705.17|688.07|2
1653125680000|2022-05-21 09:34:40|705.16|688.06|704.79|687.69|705.16|688.06|704.79|687.69|4
1653125710000|2022-05-21 09:35:10|704.75|687.65|704.77|687.67|704.77|687.67|704.75|687.65|2
1653125730000|2022-05-21 09:35:30|704.78|687.68|704.8|687.7|704.8|687.7|704.78|687.68|2
1653125740000|2022-05-21 09:35:40|704.79|687.69|704.27|687.17|704.79|687.69|704.23|687.13|10
1653125750000|2022-05-21 09:35:50|704.26|687.16|704.32|687.22|704.32|687.22|704.25|687.15|13
1653125760000|2022-05-21 09:36:00|704.33|687.23|704.35|687.25|704.37|687.27|704.33|687.23|4
1653125770000|2022-05-21 09:36:10|704.37|687.27|704.6|687.5|704.62|687.52|704.37|687.27|4
1653125780000|2022-05-21 09:36:20|704.59|687.49|704.52|687.42|704.91|687.81|704.52|687.42|9
1653125790000|2022-05-21 09:36:30|704.57|687.47|704.72|687.62|704.72|687.62|704.57|687.47|4
1653125800000|2022-05-21 09:36:40|704.75|687.65|704.78|687.68|704.78|687.68|704.75|687.65|3
1653125830000|2022-05-21 09:37:10|704.74|687.64|704.76|687.66|704.76|687.66|704.7|687.6|6
1653125840000|2022-05-21 09:37:20|704.78|687.68|704.77|687.67|704.8|687.7|704.77|687.67|3
1653125850000|2022-05-21 09:37:30|704.83|687.73|704.75|687.65|704.83|687.73|704.75|687.65|5
1653125860000|2022-05-21 09:37:40|704.76|687.66|704.9|687.8|704.91|687.81|704.76|687.66|10
1653125870000|2022-05-21 09:37:50|704.92|687.82|705.29|688.19|705.29|688.19|704.92|687.82|11
1653125880000|2022-05-21 09:38:00|705.2|688.1|705.19|688.09|705.29|688.19|705.12|688.02|17
1653125890000|2022-05-21 09:38:10|705.13|688.03|704.81|687.71|705.13|688.03|704.8|687.7|13
1653125900000|2022-05-21 09:38:20|704.82|687.72|704.77|687.67|704.82|687.72|704.77|687.67|5
1653125910000|2022-05-21 09:38:30|704.79|687.69|704.86|687.76|704.86|687.76|704.77|687.67|6
1653125920000|2022-05-21 09:38:40|704.91|687.81|705.08|687.98|705.08|687.98|704.89|687.79|4
1653125930000|2022-05-21 09:38:50|705.07|687.97|705.02|687.92|705.07|687.97|705.02|687.92|4
1653125940000|2022-05-21 09:39:00|704.91|687.81|704.82|687.72|704.91|687.81|704.82|687.72|2
1653125950000|2022-05-21 09:39:10|704.84|687.74|704.82|687.72|704.84|687.74|704.82|687.72|2
1653125960000|2022-05-21 09:39:20|704.84|687.74|705.02|687.92|705.02|687.92|704.84|687.74|3
1653125970000|2022-05-21 09:39:30|704.92|687.82|704.9|687.8|704.92|687.82|704.9|687.8|2
1653125980000|2022-05-21 09:39:40|704.92|687.82|704.96|687.86|704.96|687.86|704.92|687.82|2
1653125990000|2022-05-21 09:39:50|705.06|687.96|705.06|687.96|705.06|687.96|705.06|687.96|1
1653126000000|2022-05-21 09:40:00|705.04|687.94|705.04|687.94|705.04|687.94|705.04|687.94|1
1653126030000|2022-05-21 09:40:30|704.94|687.84|704.83|687.73|704.94|687.84|704.82|687.72|4
1653126040000|2022-05-21 09:40:40|704.82|687.72|704.77|687.67|704.82|687.72|704.75|687.65|5
1653126050000|2022-05-21 09:40:50|704.73|687.63|704.71|687.61|704.77|687.67|704.71|687.61|6
1653126060000|2022-05-21 09:41:00|704.72|687.62|704.78|687.68|704.9|687.8|704.71|687.61|11
1653126070000|2022-05-21 09:41:10|704.8|687.7|704.91|687.81|704.91|687.81|704.8|687.7|5
1653126080000|2022-05-21 09:41:20|705.12|688.02|705.1|688|705.12|688.02|705.1|688|2
1653126090000|2022-05-21 09:41:30|705.09|687.99|705.07|687.97|705.09|687.99|705.07|687.97|2
1653126110000|2022-05-21 09:41:50|705.05|687.95|704.8|687.7|705.05|687.95|704.8|687.7|3
1653126120000|2022-05-21 09:42:00|704.77|687.67|704.76|687.66|704.77|687.67|704.76|687.66|2
1653126130000|2022-05-21 09:42:10|704.86|687.76|704.84|687.74|704.86|687.76|704.74|687.64|7
1653126140000|2022-05-21 09:42:20|704.82|687.72|704.82|687.72|704.82|687.72|704.82|687.72|1
1653126150000|2022-05-21 09:42:30|704.79|687.69|704.79|687.69|704.79|687.69|704.79|687.69|1
1653126160000|2022-05-21 09:42:40|704.78|687.68|704.42|687.32|704.78|687.68|704.33|687.23|8
1653126170000|2022-05-21 09:42:50|704.41|687.31|704.4|687.3|704.41|687.31|704.19|687.09|9
1653126180000|2022-05-21 09:43:00|704.3|687.2|704.34|687.24|704.38|687.28|704.3|687.2|8
1653126190000|2022-05-21 09:43:10|704.32|687.22|704.3|687.2|704.32|687.22|704.28|687.18|3
1653126200000|2022-05-21 09:43:20|704.28|687.18|704.26|687.16|704.28|687.18|704.26|687.16|2
1653126210000|2022-05-21 09:43:30|704.25|687.15|704.25|687.15|704.25|687.15|704.25|687.15|1
1653126220000|2022-05-21 09:43:40|704.23|687.13|704.25|687.15|704.25|687.15|704.23|687.13|2
1653126230000|2022-05-21 09:43:50|704.23|687.13|704.03|686.93|704.23|687.13|704.03|686.93|5
1653126240000|2022-05-21 09:44:00|704|686.9|703.46|686.36|704|686.9|703.46|686.36|3
1653126270000|2022-05-21 09:44:30|703.47|686.37|703.89|686.79|704.01|686.91|703.47|686.37|9
1653126280000|2022-05-21 09:44:40|703.98|686.88|703.92|686.82|703.98|686.88|703.84|686.74|6
1653126290000|2022-05-21 09:44:50|703.84|686.74|703.84|686.74|703.9|686.8|703.84|686.74|3
1653126300000|2022-05-21 09:45:00|703.89|686.79|703.89|686.79|703.89|686.79|703.89|686.79|1
1653126310000|2022-05-21 09:45:10|703.84|686.74|703.84|686.74|703.84|686.74|703.84|686.74|1
1653126320000|2022-05-21 09:45:20|703.86|686.76|704.01|686.91|704.02|686.92|703.86|686.76|8
1653126330000|2022-05-21 09:45:30|703.99|686.89|704.01|686.91|704.02|686.92|703.99|686.89|10
1653126340000|2022-05-21 09:45:40|703.99|686.89|704.19|687.09|704.19|687.09|703.91|686.81|7
1653126350000|2022-05-21 09:45:50|704.2|687.1|704.38|687.28|704.38|687.28|704.09|686.99|6
1653126360000|2022-05-21 09:46:00|704.3|687.2|704.42|687.32|704.42|687.32|704.28|687.18|10
1653126370000|2022-05-21 09:46:10|704.44|687.34|704.43|687.33|704.6|687.5|704.33|687.23|8
1653126380000|2022-05-21 09:46:20|704.31|687.21|704.37|687.27|704.37|687.27|704.31|687.21|3
1653126390000|2022-05-21 09:46:30|704.35|687.25|704.28|687.18|704.35|687.25|704.28|687.18|5
1653126400000|2022-05-21 09:46:40|704.26|687.16|704.26|687.16|704.26|687.16|704.26|687.16|1
1653126420000|2022-05-21 09:47:00|704.19|687.09|703.65|686.55|704.19|687.09|703.65|686.55|10
1653126430000|2022-05-21 09:47:10|703.69|686.59|703.65|686.55|703.69|686.59|703.65|686.55|4
1653126440000|2022-05-21 09:47:20|703.75|686.65|703.85|686.75|703.96|686.86|703.75|686.65|9
1653126450000|2022-05-21 09:47:30|703.83|686.73|703.81|686.71|703.83|686.73|703.81|686.71|2
1653126480000|2022-05-21 09:48:00|703.83|686.73|703.83|686.73|703.83|686.73|703.83|686.73|1
1653126490000|2022-05-21 09:48:10|703.81|686.71|703.81|686.71|703.81|686.71|703.81|686.71|1
1653126500000|2022-05-21 09:48:20|703.8|686.7|703.78|686.68|703.8|686.7|703.78|686.68|2
1653126520000|2022-05-21 09:48:40|703.58|686.48|703.52|686.42|703.58|686.48|703.5|686.4|4
1653126530000|2022-05-21 09:48:50|703.53|686.43|703.53|686.43|703.53|686.43|703.53|686.43|1
1653126540000|2022-05-21 09:49:00|703.63|686.53|703.46|686.36|703.63|686.53|703.46|686.36|3
1653126550000|2022-05-21 09:49:10|703.48|686.38|703.46|686.36|703.48|686.38|703.46|686.36|2
1653126570000|2022-05-21 09:49:30|703.48|686.38|703.48|686.38|703.48|686.38|703.48|686.38|1
1653126580000|2022-05-21 09:49:40|703.46|686.36|703.46|686.36|703.46|686.36|703.46|686.36|1
1653126620000|2022-05-21 09:50:20|703.45|686.35|703.45|686.35|703.45|686.35|703.45|686.35|1
1653126630000|2022-05-21 09:50:30|703.42|686.32|703.38|686.28|703.42|686.32|703.38|686.28|3
1653126640000|2022-05-21 09:50:40|703.37|686.27|702.44|685.34|703.37|686.27|702.3|685.2|6
1653126650000|2022-05-21 09:50:50|702.54|685.44|703.17|686.07|703.17|686.07|702.54|685.44|9
1653126660000|2022-05-21 09:51:00|703.15|686.05|704.13|687.03|704.13|687.03|703.12|686.02|15
1653126670000|2022-05-21 09:51:10|704.11|687.01|704.07|686.97|704.11|687.01|704.07|686.97|4
1653126680000|2022-05-21 09:51:20|704.05|686.95|704.13|687.03|704.13|687.03|704.05|686.95|3
1653126700000|2022-05-21 09:51:40|704.14|687.04|704.39|687.29|704.39|687.29|704.14|687.04|10
1653126710000|2022-05-21 09:51:50|704.42|687.32|704.46|687.36|704.46|687.36|704.26|687.16|9
1653126720000|2022-05-21 09:52:00|704.36|687.26|704.35|687.25|704.36|687.26|704.29|687.19|5
1653126730000|2022-05-21 09:52:10|704.36|687.26|704.31|687.21|704.43|687.33|704.31|687.21|9
1653126740000|2022-05-21 09:52:20|704.32|687.22|704.38|687.28|704.38|687.28|704.32|687.22|2
1653126750000|2022-05-21 09:52:30|704.36|687.26|704.32|687.22|704.36|687.26|704.31|687.21|6
1653126760000|2022-05-21 09:52:40|704.31|687.21|704.31|687.21|704.32|687.22|704.29|687.19|9
1653126770000|2022-05-21 09:52:50|704.24|687.14|704.25|687.15|704.25|687.15|704.24|687.14|4
1653126790000|2022-05-21 09:53:10|704.24|687.14|704.03|686.93|704.24|687.14|704.01|686.91|7
1653126800000|2022-05-21 09:53:20|704.05|686.95|704.05|686.95|704.05|686.95|704.05|686.95|1
1653126810000|2022-05-21 09:53:30|704.17|687.07|704.18|687.08|704.43|687.33|704.17|687.07|9
1653126820000|2022-05-21 09:53:40|704.19|687.09|704.28|687.18|704.28|687.18|704.19|687.09|7
1653126830000|2022-05-21 09:53:50|704.38|687.28|704.13|687.03|704.44|687.34|704.13|687.03|16
1653126840000|2022-05-21 09:54:00|704.15|687.05|704.15|687.05|704.15|687.05|704.13|687.03|3
1653126850000|2022-05-21 09:54:10|704.13|687.03|704.15|687.05|704.15|687.05|704.13|687.03|2
1653126900000|2022-05-21 09:55:00|704.17|687.07|704.32|687.22|704.32|687.22|704.17|687.07|5
1653126910000|2022-05-21 09:55:10|704.37|687.27|704.37|687.27|704.37|687.27|704.37|687.27|1
1653126920000|2022-05-21 09:55:20|704.41|687.31|704.28|687.18|704.41|687.31|704.26|687.16|4
1653126930000|2022-05-21 09:55:30|704.26|687.16|703.47|686.37|704.26|687.16|703.42|686.32|14
1653126950000|2022-05-21 09:55:50|703.56|686.46|703.94|686.84|703.99|686.89|703.47|686.37|6
1653126960000|2022-05-21 09:56:00|703.92|686.82|704.16|687.06|704.18|687.08|703.92|686.82|8
1653126970000|2022-05-21 09:56:10|704.04|686.94|703.99|686.89|704.04|686.94|703.99|686.89|3
1653126980000|2022-05-21 09:56:20|704.01|686.91|704.03|686.93|704.22|687.12|704.01|686.91|7
1653126990000|2022-05-21 09:56:30|704.01|686.91|703.98|686.88|704.01|686.91|703.96|686.86|3
1653127000000|2022-05-21 09:56:40|703.96|686.86|703.98|686.88|703.98|686.88|703.96|686.86|2
1653127010000|2022-05-21 09:56:50|703.99|686.89|703.98|686.88|703.99|686.89|703.98|686.88|2
1653127020000|2022-05-21 09:57:00|704.02|686.92|703.45|686.35|704.11|687.01|703.39|686.29|9
1653127030000|2022-05-21 09:57:10|703.47|686.37|703.96|686.86|704.07|686.97|703.47|686.37|14
1653127040000|2022-05-21 09:57:20|703.98|686.88|703.98|686.88|703.98|686.88|703.98|686.88|1
1653127050000|2022-05-21 09:57:30|703.96|686.86|703.98|686.88|703.98|686.88|703.96|686.86|6
1653127060000|2022-05-21 09:57:40|703.99|686.89|704.38|687.28|704.38|687.28|703.99|686.89|10
1653127070000|2022-05-21 09:57:50|704.4|687.3|704.43|687.33|704.44|687.34|704.24|687.14|8
1653127080000|2022-05-21 09:58:00|704.25|687.15|704.37|687.27|704.37|687.27|704.25|687.15|3
1653127090000|2022-05-21 09:58:10|704.34|687.24|704.2|687.1|704.36|687.26|704.2|687.1|7
1653127100000|2022-05-21 09:58:20|704.12|687.02|704.13|687.03|704.13|687.03|704.12|687.02|4
1653127110000|2022-05-21 09:58:30|704.15|687.05|704.29|687.19|704.29|687.19|704.15|687.05|4
1653127120000|2022-05-21 09:58:40|704.31|687.21|704.36|687.26|704.36|687.26|704.31|687.21|4
1653127130000|2022-05-21 09:58:50|704.37|687.27|704.37|687.27|704.37|687.27|704.37|687.27|1
1653127140000|2022-05-21 09:59:00|704.39|687.29|704.33|687.23|704.42|687.32|704.31|687.21|5
1653127150000|2022-05-21 09:59:10|704.31|687.21|704.31|687.21|704.31|687.21|704.31|687.21|1
1653127160000|2022-05-21 09:59:20|704.33|687.23|704.14|687.04|704.33|687.23|704.12|687.02|6
1653127190000|2022-05-21 09:59:50|704.11|687.01|704.25|687.15|704.25|687.15|704.11|687.01|4
1653127200000|2022-05-21 10:00:00|704.28|687.18|704.91|687.81|704.93|687.83|704.28|687.18|13
1653127210000|2022-05-21 10:00:10|704.89|687.79|705.06|687.96|705.06|687.96|704.87|687.77|4
1653127220000|2022-05-21 10:00:20|705.11|688.01|706.18|689.08|706.18|689.08|705.11|688.01|18
1653127230000|2022-05-21 10:00:30|706.24|689.14|707.29|690.19|707.29|690.19|706.24|689.14|19
1653127240000|2022-05-21 10:00:40|707.27|690.17|707.63|690.53|707.63|690.53|707.01|689.91|16
1653127250000|2022-05-21 10:00:50|707.61|690.51|707.45|690.35|707.61|690.51|707.27|690.17|9
1653127260000|2022-05-21 10:01:00|707.37|690.27|707.24|690.14|707.7|690.6|707.23|690.13|12
1653127270000|2022-05-21 10:01:10|707.22|690.12|707.17|690.07|707.22|690.12|707.13|690.03|4
1653127280000|2022-05-21 10:01:20|707.15|690.05|707.05|689.95|707.15|690.05|706.65|689.55|11
1653127290000|2022-05-21 10:01:30|706.88|689.78|706.48|689.38|706.88|689.78|706.48|689.38|10
1653127300000|2022-05-21 10:01:40|706.61|689.51|706.71|689.61|706.71|689.61|706.61|689.51|4
1653127310000|2022-05-21 10:01:50|707.17|690.07|707.25|690.15|707.26|690.16|707.17|690.07|4
1653127320000|2022-05-21 10:02:00|707.13|690.03|707.25|690.15|707.25|690.15|707.13|690.03|2
1653127340000|2022-05-21 10:02:20|707.27|690.17|707.39|690.29|707.39|690.29|707.27|690.17|3
1653127360000|2022-05-21 10:02:40|707.41|690.31|707.41|690.31|707.41|690.31|707.41|690.31|1
1653127370000|2022-05-21 10:02:50|707.42|690.32|707.31|690.21|707.43|690.33|707.31|690.21|4
1653127380000|2022-05-21 10:03:00|707.32|690.22|707.41|690.31|707.41|690.31|707.32|690.22|4
1653127390000|2022-05-21 10:03:10|707.44|690.34|708.21|691.11|708.21|691.11|707.44|690.34|8
1653127400000|2022-05-21 10:03:20|708.19|691.09|708.18|691.08|708.19|691.09|708.16|691.06|4
1653127410000|2022-05-21 10:03:30|708.24|691.14|708.03|690.93|708.29|691.19|708.03|690.93|7
1653127420000|2022-05-21 10:03:40|707.96|690.86|708.16|691.06|708.16|691.06|707.96|690.86|4
1653127430000|2022-05-21 10:03:50|708.17|691.07|708.27|691.17|708.27|691.17|708.17|691.07|4
1653127440000|2022-05-21 10:04:00|708.28|691.18|708.36|691.26|708.36|691.26|708.28|691.18|4
1653127460000|2022-05-21 10:04:20|708.38|691.28|708.38|691.28|708.38|691.28|708.38|691.28|1
1653127470000|2022-05-21 10:04:30|708.4|691.3|708.48|691.38|708.48|691.38|708.4|691.3|3
1653127490000|2022-05-21 10:04:50|708.55|691.45|708.48|691.38|708.55|691.45|708.48|691.38|3
1653127500000|2022-05-21 10:05:00|708.55|691.45|708.79|691.69|708.79|691.69|708.55|691.45|4
1653127570000|2022-05-21 10:06:10|709.17|692.07|708.79|691.69|709.17|692.07|708.79|691.69|2
1653127610000|2022-05-21 10:06:50|708.67|691.57|708.44|691.34|708.67|691.57|708.33|691.23|6
1653127620000|2022-05-21 10:07:00|708.2|691.1|708.36|691.26|708.36|691.26|708.2|691.1|4
1653127630000|2022-05-21 10:07:10|708.37|691.27|708.39|691.29|708.39|691.29|708.37|691.27|4
1653127640000|2022-05-21 10:07:20|708.42|691.32|708.28|691.18|708.42|691.32|708.27|691.17|4
1653127650000|2022-05-21 10:07:30|708.3|691.2|708.35|691.25|708.37|691.27|708.3|691.2|6
1653127660000|2022-05-21 10:07:40|708.37|691.27|708.39|691.29|708.4|691.3|708.37|691.27|5
1653127670000|2022-05-21 10:07:50|708.38|691.28|708.39|691.29|708.4|691.3|708.38|691.28|6
1653127680000|2022-05-21 10:08:00|708.4|691.3|708.23|691.13|708.4|691.3|708.21|691.11|9
1653127690000|2022-05-21 10:08:10|708.24|691.14|708.19|691.09|708.26|691.16|708.19|691.09|6
1653127700000|2022-05-21 10:08:20|708.2|691.1|708.35|691.25|708.35|691.25|708.18|691.08|5
1653127730000|2022-05-21 10:08:50|708.28|691.18|708.38|691.28|708.38|691.28|708.27|691.17|5
1653127740000|2022-05-21 10:09:00|708.36|691.26|708.41|691.31|708.41|691.31|708.36|691.26|3
1653127770000|2022-05-21 10:09:30|708.43|691.33|708.79|691.69|708.79|691.69|708.43|691.33|7
1653127790000|2022-05-21 10:09:50|708.67|691.57|708.79|691.69|708.79|691.69|708.67|691.57|2
1653127880000|2022-05-21 10:11:20|708.4|691.3|708.67|691.57|708.67|691.57|708.29|691.19|9
1653127890000|2022-05-21 10:11:30|708.7|691.6|708.79|691.69|708.79|691.69|708.7|691.6|3
1653127920000|2022-05-21 10:12:00|708.75|691.65|708.42|691.32|708.75|691.65|708.32|691.22|12
1653127960000|2022-05-21 10:12:40|708.32|691.22|708.13|691.03|708.32|691.22|708.13|691.03|6
1653127970000|2022-05-21 10:12:50|708.11|691.01|708.41|691.31|708.42|691.32|708.09|690.99|6
1653127980000|2022-05-21 10:13:00|708.42|691.32|708.13|691.03|708.42|691.32|708.13|691.03|9
1653127990000|2022-05-21 10:13:10|708.1|691|708.08|690.98|708.1|691|708.08|690.98|3
1653128000000|2022-05-21 10:13:20|708.06|690.96|708.04|690.94|708.06|690.96|708.04|690.94|2
1653128020000|2022-05-21 10:13:40|708.08|690.98|708.06|690.96|708.08|690.98|708.06|690.96|2
1653128030000|2022-05-21 10:13:50|708.02|690.92|708.03|690.93|708.03|690.93|708.02|690.92|2
1653128040000|2022-05-21 10:14:00|708.01|690.91|707.48|690.38|708.03|690.93|707.23|690.13|6
1653128070000|2022-05-21 10:14:30|707.29|690.19|707.33|690.23|707.33|690.23|707.29|690.19|3
1653128080000|2022-05-21 10:14:40|707.34|690.24|707.34|690.24|707.34|690.24|707.34|690.24|1
1653128100000|2022-05-21 10:15:00|707.32|690.22|707.25|690.15|707.32|690.22|707.25|690.15|6
1653128110000|2022-05-21 10:15:10|707.32|690.22|707.49|690.39|707.49|690.39|707.32|690.22|5
1653128120000|2022-05-21 10:15:20|707.5|690.4|707.5|690.4|707.5|690.4|707.5|690.4|1
1653128130000|2022-05-21 10:15:30|707.59|690.49|708.41|691.31|708.41|691.31|707.59|690.49|9
1653128140000|2022-05-21 10:15:40|708.4|691.3|708.08|690.98|708.4|691.3|708.04|690.94|7
1653128150000|2022-05-21 10:15:50|708.06|690.96|707.91|690.81|708.06|690.96|707.91|690.81|2
1653128160000|2022-05-21 10:16:00|707.88|690.78|707.38|690.28|707.88|690.78|707.32|690.22|7
1653128170000|2022-05-21 10:16:10|707.49|690.39|707.82|690.72|707.82|690.72|707.49|690.39|7
1653128180000|2022-05-21 10:16:20|707.76|690.66|707.42|690.32|707.78|690.68|707.38|690.28|10
1653128220000|2022-05-21 10:17:00|707.46|690.36|707.48|690.38|707.48|690.38|707.46|690.36|2
1653128230000|2022-05-21 10:17:10|707.49|690.39|707.49|690.39|707.49|690.39|707.49|690.39|1
1653128240000|2022-05-21 10:17:20|707.42|690.32|707.39|690.29|707.42|690.32|707.17|690.07|9
1653128250000|2022-05-21 10:17:30|707.38|690.28|707.18|690.08|707.38|690.28|707.18|690.08|6
1653128260000|2022-05-21 10:17:40|707.12|690.02|707.2|690.1|707.21|690.11|707.12|690.02|4
1653128270000|2022-05-21 10:17:50|707.19|690.09|706.44|689.34|707.19|690.09|706.33|689.23|10
1653128280000|2022-05-21 10:18:00|706.56|689.46|706.5|689.4|706.59|689.49|706.48|689.38|5
1653128290000|2022-05-21 10:18:10|706.48|689.38|707.38|690.28|707.38|690.28|706.48|689.38|10
1653128300000|2022-05-21 10:18:20|707.36|690.26|707.36|690.26|707.36|690.26|707.36|690.26|1
1653128310000|2022-05-21 10:18:30|707.38|690.28|708.3|691.2|708.3|691.2|707.38|690.28|9
1653128320000|2022-05-21 10:18:40|708.24|691.14|708.22|691.12|708.35|691.25|708.22|691.12|6
1653128330000|2022-05-21 10:18:50|708.2|691.1|707.83|690.73|708.2|691.1|707.66|690.56|12
1653128340000|2022-05-21 10:19:00|707.75|690.65|707.76|690.66|707.76|690.66|707.69|690.59|3
1653128350000|2022-05-21 10:19:10|707.68|690.58|707.75|690.65|707.75|690.65|707.68|690.58|2
1653128360000|2022-05-21 10:19:20|707.68|690.58|707.68|690.58|707.7|690.6|707.68|690.58|3
1653128370000|2022-05-21 10:19:30|707.7|690.6|707.68|690.58|707.7|690.6|707.68|690.58|4
1653128390000|2022-05-21 10:19:50|707.69|690.59|707.78|690.68|707.81|690.71|707.69|690.59|5
1653128400000|2022-05-21 10:20:00|707.76|690.66|707.78|690.68|707.78|690.68|707.76|690.66|8
1653128410000|2022-05-21 10:20:10|707.77|690.67|707.72|690.62|707.77|690.67|707.7|690.6|7
1653128420000|2022-05-21 10:20:20|707.7|690.6|707.38|690.28|707.72|690.62|707.38|690.28|6
1653128430000|2022-05-21 10:20:30|707.36|690.26|707.41|690.31|707.41|690.31|707.36|690.26|3
1653128440000|2022-05-21 10:20:40|707.42|690.32|707.44|690.34|707.54|690.44|707.42|690.32|5
1653128460000|2022-05-21 10:21:00|707.51|690.41|707.63|690.53|707.63|690.53|707.51|690.41|2
1653128470000|2022-05-21 10:21:10|707.69|690.59|707.81|690.71|708.22|691.12|707.68|690.58|6
1653128480000|2022-05-21 10:21:20|707.77|690.67|707.49|690.39|707.77|690.67|707.49|690.39|5
1653128490000|2022-05-21 10:21:30|707.51|690.41|707.51|690.41|707.51|690.41|707.51|690.41|1
1653128520000|2022-05-21 10:22:00|707.49|690.39|707.48|690.38|707.49|690.39|707.35|690.25|9
1653128530000|2022-05-21 10:22:10|707.47|690.37|706.99|689.89|707.47|690.37|706.99|689.89|7
1653128570000|2022-05-21 10:22:50|706.36|689.26|706.52|689.42|706.52|689.42|706.34|689.24|4
1653128590000|2022-05-21 10:23:10|706.38|689.28|706.3|689.2|706.38|689.28|706.3|689.2|5
1653128600000|2022-05-21 10:23:20|706.28|689.18|706.23|689.13|706.42|689.32|706.17|689.07|9
1653128610000|2022-05-21 10:23:30|706.21|689.11|706.21|689.11|706.21|689.11|706.21|689.11|1
1653128620000|2022-05-21 10:23:40|706.39|689.29|706.29|689.19|706.39|689.29|706.15|689.05|11
1653128630000|2022-05-21 10:23:50|706.28|689.18|706.18|689.08|706.28|689.18|706.18|689.08|4
1653128640000|2022-05-21 10:24:00|706.17|689.07|706.17|689.07|706.18|689.08|706.17|689.07|3
1653128650000|2022-05-21 10:24:10|706.18|689.08|706.42|689.32|706.42|689.32|706.18|689.08|4
1653128660000|2022-05-21 10:24:20|706.44|689.34|706.5|689.4|706.5|689.4|706.44|689.34|3
1653128670000|2022-05-21 10:24:30|706.49|689.39|706.43|689.33|706.49|689.39|706.43|689.33|4
1653128680000|2022-05-21 10:24:40|706.45|689.35|706.45|689.35|706.45|689.35|706.45|689.35|1
1653128700000|2022-05-21 10:25:00|706.43|689.33|706.36|689.26|706.43|689.33|706.36|689.26|2
1653128710000|2022-05-21 10:25:10|706.32|689.22|706.13|689.03|706.32|689.22|706.13|689.03|3
1653128730000|2022-05-21 10:25:30|706.12|689.02|706.08|688.98|706.12|689.02|706.08|688.98|3
1653128740000|2022-05-21 10:25:40|706.06|688.96|706.06|688.96|706.06|688.96|706.06|688.96|1
1653128750000|2022-05-21 10:25:50|706.05|688.95|706.05|688.95|706.05|688.95|706.05|688.95|1
1653128760000|2022-05-21 10:26:00|706.17|689.07|706.19|689.09|706.19|689.09|706.17|689.07|2
1653128770000|2022-05-21 10:26:10|706.38|689.28|706.42|689.32|706.42|689.32|706.38|689.28|3
1653128780000|2022-05-21 10:26:20|706.44|689.34|706.44|689.34|706.44|689.34|706.44|689.34|1
1653128790000|2022-05-21 10:26:30|706.45|689.35|706.49|689.39|706.49|689.39|706.45|689.35|3
1653128800000|2022-05-21 10:26:40|706.48|689.38|706.48|689.38|706.49|689.39|706.48|689.38|3
1653128810000|2022-05-21 10:26:50|706.49|689.39|706.4|689.3|706.49|689.39|706.36|689.26|5
1653128840000|2022-05-21 10:27:20|706.38|689.28|706.34|689.24|706.4|689.3|706.34|689.24|4
1653128850000|2022-05-21 10:27:30|706.29|689.19|706.21|689.11|706.29|689.19|706.21|689.11|4
1653128860000|2022-05-21 10:27:40|706.23|689.13|706.23|689.13|706.23|689.13|706.21|689.11|5
1653128870000|2022-05-21 10:27:50|706.21|689.11|706.21|689.11|706.21|689.11|706.21|689.11|1
1653128880000|2022-05-21 10:28:00|706.22|689.12|706.19|689.09|706.24|689.14|706.19|689.09|6
1653128890000|2022-05-21 10:28:10|706.17|689.07|706.09|688.99|706.17|689.07|706.09|688.99|3
1653128900000|2022-05-21 10:28:20|706.08|688.98|706.08|688.98|706.08|688.98|706.07|688.97|3
1653128910000|2022-05-21 10:28:30|706.15|689.05|706.13|689.03|706.15|689.05|706.08|688.98|3
1653128920000|2022-05-21 10:28:40|706.08|688.98|706.08|688.98|706.08|688.98|706.08|688.98|1
1653128930000|2022-05-21 10:28:50|706.07|688.97|705.93|688.83|706.13|689.03|705.87|688.77|8
1653128940000|2022-05-21 10:29:00|705.64|688.54|706.17|689.07|706.17|689.07|705.64|688.54|11
1653128950000|2022-05-21 10:29:10|706.16|689.06|706.17|689.07|706.17|689.07|706.16|689.06|2
1653128960000|2022-05-21 10:29:20|706.15|689.05|705.58|688.48|706.15|689.05|705.58|688.48|6
1653128970000|2022-05-21 10:29:30|705.56|688.46|704.26|687.16|705.56|688.46|704.26|687.16|14
1653128980000|2022-05-21 10:29:40|704.36|687.26|704.07|686.97|704.36|687.26|704.07|686.97|11
1653128990000|2022-05-21 10:29:50|704|686.9|704.11|687.01|704.15|687.05|703.9|686.8|8
1653129000000|2022-05-21 10:30:00|704.13|687.03|705.56|688.46|705.56|688.46|704.13|687.03|11
1653129010000|2022-05-21 10:30:10|705.69|688.59|706.11|689.01|706.13|689.03|705.69|688.59|8
1653129020000|2022-05-21 10:30:20|705.74|688.64|705.24|688.14|705.74|688.64|705.22|688.12|10
1653129030000|2022-05-21 10:30:30|705.22|688.12|705.22|688.12|705.22|688.12|705.22|688.12|1
1653129040000|2022-05-21 10:30:40|705.21|688.11|704.99|687.89|705.21|688.11|704.99|687.89|5
1653129050000|2022-05-21 10:30:50|704.88|687.78|704.44|687.34|704.89|687.79|704.31|687.21|13
1653129060000|2022-05-21 10:31:00|704.45|687.35|705.33|688.23|705.33|688.23|704.45|687.35|10
1653129070000|2022-05-21 10:31:10|705.37|688.27|705.38|688.28|706.1|689|705.36|688.26|19
1653129080000|2022-05-21 10:31:20|705.46|688.36|705.4|688.3|705.48|688.38|705.38|688.28|5
1653129090000|2022-05-21 10:31:30|705.46|688.36|705.16|688.06|705.46|688.36|705.16|688.06|10
1653129100000|2022-05-21 10:31:40|705.23|688.13|705.23|688.13|705.25|688.15|705.23|688.13|3
1653129120000|2022-05-21 10:32:00|705.42|688.32|705.5|688.4|705.5|688.4|705.4|688.3|6
1653129130000|2022-05-21 10:32:10|705.6|688.5|705.5|688.4|705.6|688.5|705.48|688.38|4
1653129140000|2022-05-21 10:32:20|705.48|688.38|705.28|688.18|705.5|688.4|705.28|688.18|4
1653129150000|2022-05-21 10:32:30|705.3|688.2|705.29|688.19|705.31|688.21|705.29|688.19|3
1653129160000|2022-05-21 10:32:40|705.3|688.2|705.28|688.18|705.33|688.23|705.28|688.18|5
1653129170000|2022-05-21 10:32:50|705.3|688.2|704.97|687.87|705.3|688.2|704.97|687.87|8
1653129180000|2022-05-21 10:33:00|704.96|687.86|704.92|687.82|704.96|687.86|704.92|687.82|5
1653129190000|2022-05-21 10:33:10|704.94|687.84|705.15|688.05|705.17|688.07|704.92|687.82|7
1653129210000|2022-05-21 10:33:30|705.13|688.03|705.11|688.01|705.13|688.03|705.11|688.01|2
1653129230000|2022-05-21 10:33:50|705.13|688.03|705.13|688.03|705.13|688.03|705.13|688.03|1
1653129240000|2022-05-21 10:34:00|705.17|688.07|705.23|688.13|705.23|688.13|705.17|688.07|4
1653129250000|2022-05-21 10:34:10|705.24|688.14|705.29|688.19|705.6|688.5|705.24|688.14|11
1653129260000|2022-05-21 10:34:20|705.26|688.16|705.18|688.08|705.26|688.16|705.18|688.08|6
1653129280000|2022-05-21 10:34:40|705.19|688.09|705.16|688.06|705.19|688.09|705.16|688.06|3
1653129300000|2022-05-21 10:35:00|705.14|688.04|705.07|687.97|705.14|688.04|705.05|687.95|5
1653129320000|2022-05-21 10:35:20|705.05|687.95|705.05|687.95|705.05|687.95|705.05|687.95|1
1653129330000|2022-05-21 10:35:30|705.03|687.93|705.03|687.93|705.03|687.93|705.03|687.93|1
1653129340000|2022-05-21 10:35:40|705.01|687.91|705.06|687.96|705.06|687.96|705.01|687.91|5
1653129350000|2022-05-21 10:35:50|705.08|687.98|705.18|688.08|705.18|688.08|705.08|687.98|5
1653129360000|2022-05-21 10:36:00|705.2|688.1|705.36|688.26|705.37|688.27|705.2|688.1|3
1653129370000|2022-05-21 10:36:10|705.34|688.24|705.54|688.44|705.54|688.44|705.34|688.24|3
1653129380000|2022-05-21 10:36:20|705.93|688.83|706|688.9|706|688.9|705.89|688.79|7
1653129390000|2022-05-21 10:36:30|705.94|688.84|705.47|688.37|705.94|688.84|705.4|688.3|10
1653129400000|2022-05-21 10:36:40|705.4|688.3|705.59|688.49|705.59|688.49|705.4|688.3|6
1653129410000|2022-05-21 10:36:50|705.88|688.78|706.38|689.28|706.55|689.45|705.88|688.78|20
1653129420000|2022-05-21 10:37:00|706.4|689.3|707|689.9|707|689.9|706.36|689.26|15
1653129430000|2022-05-21 10:37:10|706.62|689.52|706.95|689.85|707|689.9|706.46|689.36|12
1653129440000|2022-05-21 10:37:20|706.98|689.88|706.96|689.86|707|689.9|706.95|689.85|8
1653129450000|2022-05-21 10:37:30|706.98|689.88|706.98|689.88|706.98|689.88|706.98|689.88|1
1653129460000|2022-05-21 10:37:40|706.96|689.86|706.46|689.36|706.96|689.86|706.46|689.36|10
1653129470000|2022-05-21 10:37:50|706.22|689.12|706.44|689.34|706.46|689.36|706.22|689.12|10
1653129480000|2022-05-21 10:38:00|706.46|689.36|706.85|689.75|706.85|689.75|706.46|689.36|5
1653129490000|2022-05-21 10:38:10|706.81|689.71|707.04|689.94|707.07|689.97|706.81|689.71|6
1653129500000|2022-05-21 10:38:20|707.08|689.98|707.02|689.92|707.08|689.98|707|689.9|4
1653129510000|2022-05-21 10:38:30|707|689.9|707|689.9|707|689.9|707|689.9|1
1653129520000|2022-05-21 10:38:40|706.98|689.88|706.98|689.88|706.98|689.88|706.98|689.88|1
1653129550000|2022-05-21 10:39:10|706.63|689.53|706.39|689.29|706.63|689.53|706.31|689.21|10
1653129560000|2022-05-21 10:39:20|706.4|689.3|706.48|689.38|706.48|689.38|706.39|689.29|7
1653129570000|2022-05-21 10:39:30|706.29|689.19|706.31|689.21|706.31|689.21|706.29|689.19|2
1653129580000|2022-05-21 10:39:40|706.28|689.18|706.28|689.18|706.28|689.18|706.28|689.18|1
1653129590000|2022-05-21 10:39:50|706.31|689.21|706.31|689.21|706.31|689.21|706.31|689.21|1
1653129610000|2022-05-21 10:40:10|706.32|689.22|706.31|689.21|706.32|689.22|706.31|689.21|2
1653129620000|2022-05-21 10:40:20|706.14|689.04|705.98|688.88|706.14|689.04|705.98|688.88|4
1653129630000|2022-05-21 10:40:30|705.97|688.87|705.45|688.35|705.97|688.87|705.37|688.27|10
1653129640000|2022-05-21 10:40:40|705.3|688.2|705.35|688.25|705.35|688.25|705.3|688.2|2
1653129650000|2022-05-21 10:40:50|705.36|688.26|705.43|688.33|705.53|688.43|705.36|688.26|8
1653129660000|2022-05-21 10:41:00|705.53|688.43|705.68|688.58|705.68|688.58|705.46|688.36|7
1653129670000|2022-05-21 10:41:10|706.12|689.02|706.09|688.99|706.2|689.1|706.09|688.99|10
1653129680000|2022-05-21 10:41:20|706.07|688.97|706.05|688.95|706.07|688.97|706.05|688.95|2
1653129710000|2022-05-21 10:41:50|706.03|688.93|706.02|688.92|706.03|688.93|706.02|688.92|2
1653129730000|2022-05-21 10:42:10|706.03|688.93|706.03|688.93|706.03|688.93|706.03|688.93|1
1653129740000|2022-05-21 10:42:20|705.89|688.79|705.22|688.12|705.89|688.79|705.22|688.12|8
1653129750000|2022-05-21 10:42:30|705.23|688.13|705.2|688.1|705.23|688.13|705.19|688.09|6
1653129760000|2022-05-21 10:42:40|705.19|688.09|705.17|688.07|705.19|688.09|705.17|688.07|3
1653129770000|2022-05-21 10:42:50|705.19|688.09|705.19|688.09|705.19|688.09|705.19|688.09|1
1653129790000|2022-05-21 10:43:10|705.2|688.1|705.19|688.09|705.2|688.1|705.19|688.09|2
1653129800000|2022-05-21 10:43:20|705.17|688.07|705.15|688.05|705.17|688.07|705.15|688.05|2
1653129810000|2022-05-21 10:43:30|705.17|688.07|705.15|688.05|705.17|688.07|705.15|688.05|2
1653129820000|2022-05-21 10:43:40|705.17|688.07|705.19|688.09|705.19|688.09|705.17|688.07|2
1653129830000|2022-05-21 10:43:50|705.17|688.07|705.17|688.07|705.17|688.07|705.17|688.07|1
1653129840000|2022-05-21 10:44:00|705.15|688.05|705.13|688.03|705.15|688.05|705.13|688.03|2
1653129850000|2022-05-21 10:44:10|705.17|688.07|705.17|688.07|705.17|688.07|705.17|688.07|1
1653129860000|2022-05-21 10:44:20|705.32|688.22|705.32|688.22|705.32|688.22|705.32|688.22|1
1653129870000|2022-05-21 10:44:30|705.17|688.07|705.17|688.07|705.17|688.07|705.17|688.07|1
1653129900000|2022-05-21 10:45:00|705.32|688.22|705.42|688.32|705.42|688.32|705.32|688.22|4
1653129910000|2022-05-21 10:45:10|705.41|688.31|705.17|688.07|705.42|688.32|705.17|688.07|6
1653129920000|2022-05-21 10:45:20|705.33|688.23|706.1|689|706.12|689.02|705.33|688.23|8
1653129930000|2022-05-21 10:45:30|706.12|689.02|706.07|688.97|706.12|689.02|706.07|688.97|4
1653129950000|2022-05-21 10:45:50|706.05|688.95|706.01|688.91|706.05|688.95|706.01|688.91|3
1653129970000|2022-05-21 10:46:10|706.02|688.92|706.82|689.72|706.82|689.72|706.02|688.92|8
1653129980000|2022-05-21 10:46:20|706.83|689.73|706.63|689.53|706.87|689.77|706.19|689.09|11
1653129990000|2022-05-21 10:46:30|706.62|689.52|706.29|689.19|706.62|689.52|706.2|689.1|12
1653130000000|2022-05-21 10:46:40|706.31|689.21|706.32|689.22|706.32|689.22|706.3|689.2|3
1653130010000|2022-05-21 10:46:50|706.28|689.18|706.13|689.03|706.28|689.18|706.13|689.03|2
1653130020000|2022-05-21 10:47:00|706.09|688.99|706.05|688.95|706.09|688.99|706.05|688.95|2
1653130030000|2022-05-21 10:47:10|706.03|688.93|705.33|688.23|706.03|688.93|705.28|688.18|7
1653130040000|2022-05-21 10:47:20|705.35|688.25|705.32|688.22|705.39|688.29|705.3|688.2|10
1653130050000|2022-05-21 10:47:30|705.33|688.23|705.35|688.25|705.35|688.25|705.29|688.19|15
1653130060000|2022-05-21 10:47:40|705.36|688.26|705.3|688.2|705.38|688.28|705.29|688.19|10
1653130070000|2022-05-21 10:47:50|705.29|688.19|705.28|688.18|705.3|688.2|705.28|688.18|5
1653130080000|2022-05-21 10:48:00|705.3|688.2|705.52|688.42|705.52|688.42|705.3|688.2|5
1653130090000|2022-05-21 10:48:10|705.6|688.5|706.01|688.91|706.13|689.03|705.6|688.5|10
1653130100000|2022-05-21 10:48:20|705.99|688.89|705.97|688.87|705.99|688.89|705.97|688.87|2
1653130110000|2022-05-21 10:48:30|705.95|688.85|705.95|688.85|705.95|688.85|705.95|688.85|1
1653130120000|2022-05-21 10:48:40|705.94|688.84|705.82|688.72|705.94|688.84|705.8|688.7|4
1653130130000|2022-05-21 10:48:50|705.94|688.84|705.38|688.28|705.94|688.84|705.28|688.18|11
1653130140000|2022-05-21 10:49:00|705.4|688.3|705.38|688.28|705.4|688.3|705.36|688.26|3
1653130150000|2022-05-21 10:49:10|705.4|688.3|705.38|688.28|705.43|688.33|705.36|688.26|18
1653130160000|2022-05-21 10:49:20|705.4|688.3|705.88|688.78|705.89|688.79|705.37|688.27|18
1653130170000|2022-05-21 10:49:30|705.91|688.81|705.92|688.82|706.01|688.91|705.9|688.8|6
1653130180000|2022-05-21 10:49:40|705.94|688.84|705.96|688.86|705.96|688.86|705.92|688.82|3
1653130190000|2022-05-21 10:49:50|705.9|688.8|705.92|688.82|705.94|688.84|705.9|688.8|4
1653130200000|2022-05-21 10:50:00|705.94|688.84|706|688.9|706|688.9|705.92|688.82|5
1653130210000|2022-05-21 10:50:10|706.18|689.08|706.16|689.06|706.18|689.08|706.16|689.06|2
1653130220000|2022-05-21 10:50:20|706.14|689.04|705.9|688.8|706.14|689.04|705.88|688.78|4
1653130240000|2022-05-21 10:50:40|705.91|688.81|705.91|688.81|705.91|688.81|705.9|688.8|3
1653130250000|2022-05-21 10:50:50|706.08|688.98|706.07|688.97|706.08|688.98|705.99|688.89|6
1653130260000|2022-05-21 10:51:00|705.99|688.89|705.99|688.89|705.99|688.89|705.99|688.89|1
1653130270000|2022-05-21 10:51:10|705.91|688.81|705.91|688.81|705.91|688.81|705.91|688.81|1
1653130280000|2022-05-21 10:51:20|705.87|688.77|705.48|688.38|705.89|688.79|705.17|688.07|16
1653130290000|2022-05-21 10:51:30|705.25|688.15|705.41|688.31|705.41|688.31|705.25|688.15|6
1653130300000|2022-05-21 10:51:40|705.26|688.16|705.37|688.27|705.37|688.27|705.23|688.13|16
1653130310000|2022-05-21 10:51:50|705.36|688.26|705.55|688.45|705.55|688.45|705.36|688.26|6
1653130320000|2022-05-21 10:52:00|706.01|688.91|705.85|688.75|706.06|688.96|705.85|688.75|10
1653130330000|2022-05-21 10:52:10|705.96|688.86|705.9|688.8|705.96|688.86|705.88|688.78|3
1653130340000|2022-05-21 10:52:20|705.96|688.86|705.96|688.86|705.96|688.86|705.96|688.86|1
1653130350000|2022-05-21 10:52:30|705.9|688.8|705.93|688.83|705.93|688.83|705.9|688.8|3
1653130360000|2022-05-21 10:52:40|705.95|688.85|705.93|688.83|705.95|688.85|705.93|688.83|2
1653130370000|2022-05-21 10:52:50|705.97|688.87|705.94|688.84|705.97|688.87|705.93|688.83|3
1653130380000|2022-05-21 10:53:00|706|688.9|705.92|688.82|706|688.9|705.92|688.82|3
1653130390000|2022-05-21 10:53:10|705.82|688.72|705.84|688.74|705.87|688.77|705.82|688.72|8
1653130400000|2022-05-21 10:53:20|705.86|688.76|705.85|688.75|705.88|688.78|705.78|688.68|11
1653130410000|2022-05-21 10:53:30|705.8|688.7|705.8|688.7|705.87|688.77|705.8|688.7|7
1653130420000|2022-05-21 10:53:40|705.78|688.68|705.78|688.68|705.8|688.7|705.78|688.68|3
1653130430000|2022-05-21 10:53:50|705.8|688.7|705.8|688.7|705.8|688.7|705.8|688.7|1
1653130440000|2022-05-21 10:54:00|705.78|688.68|705.78|688.68|705.78|688.68|705.78|688.68|1
1653130450000|2022-05-21 10:54:10|705.8|688.7|705.8|688.7|705.8|688.7|705.8|688.7|1
1653130460000|2022-05-21 10:54:20|705.85|688.75|705.8|688.7|705.87|688.77|705.8|688.7|4
1653130470000|2022-05-21 10:54:30|705.81|688.71|705.82|688.72|705.82|688.72|705.8|688.7|6
1653130480000|2022-05-21 10:54:40|705.83|688.73|705.89|688.79|705.89|688.79|705.8|688.7|12
1653130490000|2022-05-21 10:54:50|705.92|688.82|706.88|689.78|706.88|689.78|705.92|688.82|10
1653130500000|2022-05-21 10:55:00|706.84|689.74|706.86|689.76|706.86|689.76|706.84|689.74|6
1653130510000|2022-05-21 10:55:10|706.84|689.74|706.81|689.71|706.84|689.74|706.23|689.13|16
1653130520000|2022-05-21 10:55:20|706.78|689.68|706.81|689.71|706.81|689.71|706.78|689.68|3
1653130530000|2022-05-21 10:55:30|706.83|689.73|706.78|689.68|706.83|689.73|706.78|689.68|4
1653130540000|2022-05-21 10:55:40|706.77|689.67|706.7|689.6|706.77|689.67|706.69|689.59|7
1653130550000|2022-05-21 10:55:50|706.69|689.59|706.85|689.75|706.86|689.76|706.69|689.59|10
1653130560000|2022-05-21 10:56:00|706.82|689.72|706.84|689.74|706.84|689.74|706.82|689.72|2
1653130570000|2022-05-21 10:56:10|706.86|689.76|706.84|689.74|706.86|689.76|706.84|689.74|2
1653130590000|2022-05-21 10:56:30|706.76|689.66|706.33|689.23|706.76|689.66|706.32|689.22|6
1653130600000|2022-05-21 10:56:40|706.35|689.25|706.38|689.28|706.45|689.35|706.21|689.11|17
1653130610000|2022-05-21 10:56:50|706.4|689.3|706.22|689.12|706.4|689.3|706.11|689.01|18
1653130620000|2022-05-21 10:57:00|706.27|689.17|706.25|689.15|706.29|689.19|706.22|689.12|7
1653130630000|2022-05-21 10:57:10|706.18|689.08|706.13|689.03|706.18|689.08|706.13|689.03|3
1653130640000|2022-05-21 10:57:20|706.14|689.04|706.23|689.13|706.26|689.16|706.13|689.03|7
1653130650000|2022-05-21 10:57:30|706.22|689.12|706.21|689.11|706.22|689.12|706.21|689.11|4
1653130660000|2022-05-21 10:57:40|706.22|689.12|706.21|689.11|706.22|689.12|706.21|689.11|2
1653130670000|2022-05-21 10:57:50|706.22|689.12|706.21|689.11|706.24|689.14|706.21|689.11|5
1653130680000|2022-05-21 10:58:00|706.19|689.09|706.19|689.09|706.19|689.09|706.19|689.09|1
1653130690000|2022-05-21 10:58:10|706.1|689|705.76|688.66|706.1|689|705.76|688.66|5
1653130700000|2022-05-21 10:58:20|705.74|688.64|705.76|688.66|705.77|688.67|705.74|688.64|4
1653130710000|2022-05-21 10:58:30|705.74|688.64|705.74|688.64|705.75|688.65|705.74|688.64|3
1653130720000|2022-05-21 10:58:40|705.88|688.78|705.99|688.89|706.01|688.91|705.88|688.78|9
1653130730000|2022-05-21 10:58:50|706.01|688.91|706.01|688.91|706.01|688.91|706.01|688.91|1
1653130740000|2022-05-21 10:59:00|706.03|688.93|706.16|689.06|706.25|689.15|706.03|688.93|4
1653130750000|2022-05-21 10:59:10|706.17|689.07|706.4|689.3|706.43|689.33|706.17|689.07|6
1653130760000|2022-05-21 10:59:20|706.41|689.31|706.43|689.33|706.43|689.33|706.37|689.27|4
1653130780000|2022-05-21 10:59:40|706.29|689.19|706.34|689.24|706.39|689.29|706.29|689.19|7
1653130790000|2022-05-21 10:59:50|706.32|689.22|706.32|689.22|706.34|689.24|706.32|689.22|5
1653130800000|2022-05-21 11:00:00|706.2|689.1|706.28|689.18|706.28|689.18|706.18|689.08|7
1653130810000|2022-05-21 11:00:10|706.29|689.19|706.43|689.33|706.43|689.33|706.29|689.19|3
1653130820000|2022-05-21 11:00:20|706.57|689.47|706.76|689.66|706.76|689.66|706.57|689.47|4
1653130830000|2022-05-21 11:00:30|706.78|689.68|706.78|689.68|706.78|689.68|706.78|689.68|1
1653130840000|2022-05-21 11:00:40|706.65|689.55|706.24|689.14|706.65|689.55|706.24|689.14|6
1653130850000|2022-05-21 11:00:50|706.17|689.07|705.39|688.29|706.17|689.07|705.38|688.28|8
1653130860000|2022-05-21 11:01:00|705.41|688.31|705.44|688.34|705.44|688.34|705.27|688.17|9
1653130870000|2022-05-21 11:01:10|705.29|688.19|705.14|688.04|705.29|688.19|705.14|688.04|6
1653130880000|2022-05-21 11:01:20|705.13|688.03|704.36|687.26|705.13|688.03|704.36|687.26|6
1653130890000|2022-05-21 11:01:30|704.37|687.27|704.84|687.74|704.89|687.79|704.34|687.24|8
1653130900000|2022-05-21 11:01:40|704.9|687.8|704.87|687.77|704.9|687.8|704.84|687.74|3
1653130910000|2022-05-21 11:01:50|704.4|687.3|704.26|687.16|704.4|687.3|704.24|687.14|13
1653130920000|2022-05-21 11:02:00|704.24|687.14|704.45|687.35|704.45|687.35|704.21|687.11|9
1653130930000|2022-05-21 11:02:10|704.3|687.2|704.33|687.23|704.33|687.23|704.3|687.2|3
1653130940000|2022-05-21 11:02:20|704.34|687.24|704.55|687.45|704.57|687.47|704.31|687.21|6
1653130950000|2022-05-21 11:02:30|704.56|687.46|705.08|687.98|705.08|687.98|704.56|687.46|9
1653130960000|2022-05-21 11:02:40|705.03|687.93|704.93|687.83|705.03|687.93|704.93|687.83|2
1653130970000|2022-05-21 11:02:50|704.91|687.81|704.89|687.79|704.91|687.81|704.89|687.79|2
1653131000000|2022-05-21 11:03:20|705.22|688.12|705.18|688.08|705.26|688.16|705.12|688.02|11
1653131010000|2022-05-21 11:03:30|705.19|688.09|705.18|688.08|705.21|688.11|705.18|688.08|3
1653131020000|2022-05-21 11:03:40|705.01|687.91|704.94|687.84|705.01|687.91|704.94|687.84|2
1653131030000|2022-05-21 11:03:50|704.96|687.86|704.94|687.84|704.96|687.86|704.94|687.84|2
1653131040000|2022-05-21 11:04:00|704.96|687.86|704.94|687.84|704.96|687.86|704.94|687.84|2
1653131050000|2022-05-21 11:04:10|704.96|687.86|704.96|687.86|704.96|687.86|704.96|687.86|1
1653131060000|2022-05-21 11:04:20|704.97|687.87|704.98|687.88|704.98|687.88|704.97|687.87|2
1653131070000|2022-05-21 11:04:30|705|687.9|705|687.9|705|687.9|705|687.9|1
1653131080000|2022-05-21 11:04:40|705.11|688.01|703.94|686.84|705.11|688.01|703.94|686.84|19
1653131090000|2022-05-21 11:04:50|703.92|686.82|704|686.9|704|686.9|703.12|686.02|20
1653131100000|2022-05-21 11:05:00|704.01|686.91|705.09|687.99|705.11|688.01|704.01|686.91|19
1653131110000|2022-05-21 11:05:10|705.11|688.01|705.29|688.19|705.29|688.19|705.11|688.01|3
1653131120000|2022-05-21 11:05:20|705.35|688.25|704.97|687.87|705.37|688.27|704.97|687.87|12
1653131130000|2022-05-21 11:05:30|704.96|687.86|704.96|687.86|704.96|687.86|704.96|687.86|1
1653131140000|2022-05-21 11:05:40|704.97|687.87|704.97|687.87|704.97|687.87|704.97|687.87|1
1653131150000|2022-05-21 11:05:50|704.96|687.86|704.84|687.74|704.96|687.86|704.84|687.74|4
1653131160000|2022-05-21 11:06:00|704.85|687.75|704.86|687.76|704.86|687.76|704.85|687.75|2
1653131170000|2022-05-21 11:06:10|704.9|687.8|704.9|687.8|704.9|687.8|704.9|687.8|1
1653131180000|2022-05-21 11:06:20|704.91|687.81|704.9|687.8|704.91|687.81|704.9|687.8|4
1653131190000|2022-05-21 11:06:30|704.84|687.74|704.83|687.73|704.84|687.74|704.83|687.73|2
1653131220000|2022-05-21 11:07:00|705.19|688.09|705.29|688.19|705.29|688.19|705.16|688.06|5
1653131230000|2022-05-21 11:07:10|705.13|688.03|705.8|688.7|705.8|688.7|705.13|688.03|13
1653131240000|2022-05-21 11:07:20|705.87|688.77|705.27|688.17|705.87|688.77|705.14|688.04|13
1653131250000|2022-05-21 11:07:30|705.23|688.13|705.27|688.17|705.34|688.24|705.21|688.11|10
1653131260000|2022-05-21 11:07:40|705.23|688.13|705.3|688.2|705.3|688.2|705.23|688.13|6
1653131270000|2022-05-21 11:07:50|705.32|688.22|705.3|688.2|705.37|688.27|705.28|688.18|8
1653131280000|2022-05-21 11:08:00|705.31|688.21|705.36|688.26|705.38|688.28|705.31|688.21|11
1653131290000|2022-05-21 11:08:10|705.35|688.25|705.37|688.27|705.37|688.27|705.35|688.25|2
1653131300000|2022-05-21 11:08:20|705.7|688.6|705.98|688.88|705.98|688.88|705.7|688.6|9
1653131310000|2022-05-21 11:08:30|705.96|688.86|705.97|688.87|705.97|688.87|705.96|688.86|2
1653131340000|2022-05-21 11:09:00|705.98|688.88|705.98|688.88|705.98|688.88|705.98|688.88|1
1653131360000|2022-05-21 11:09:20|705.95|688.85|705.93|688.83|705.95|688.85|705.93|688.83|4
1653131370000|2022-05-21 11:09:30|705.91|688.81|705.71|688.61|705.91|688.81|705.18|688.08|11
1653131380000|2022-05-21 11:09:40|705.69|688.59|705.28|688.18|705.69|688.59|705.28|688.18|9
1653131390000|2022-05-21 11:09:50|705.23|688.13|705.2|688.1|705.23|688.13|705.2|688.1|5
1653131400000|2022-05-21 11:10:00|705.21|688.11|705.39|688.29|705.39|688.29|705.17|688.07|4
1653131410000|2022-05-21 11:10:10|705.4|688.3|705.42|688.32|705.42|688.32|705.4|688.3|2
1653131420000|2022-05-21 11:10:20|705.39|688.29|705.37|688.27|705.39|688.29|705.37|688.27|2
1653131430000|2022-05-21 11:10:30|705.39|688.29|705.37|688.27|705.39|688.29|705.37|688.27|2
1653131440000|2022-05-21 11:10:40|705.3|688.2|705.24|688.14|705.3|688.2|705.23|688.13|3
1653131450000|2022-05-21 11:10:50|705.26|688.16|705.43|688.33|705.46|688.36|705.26|688.16|11
1653131460000|2022-05-21 11:11:00|705.37|688.27|704.86|687.76|705.37|688.27|704.39|687.29|15
1653131470000|2022-05-21 11:11:10|704.89|687.79|704.89|687.79|704.89|687.79|704.85|687.75|5
1653131480000|2022-05-21 11:11:20|704.91|687.81|704.89|687.79|704.91|687.81|704.89|687.79|2
1653131490000|2022-05-21 11:11:30|704.83|687.73|704.89|687.79|704.95|687.85|704.67|687.57|12
1653131520000|2022-05-21 11:12:00|704.92|687.82|704.92|687.82|704.92|687.82|704.92|687.82|1
1653131530000|2022-05-21 11:12:10|704.89|687.79|704.85|687.75|704.89|687.79|704.85|687.75|2
1653131540000|2022-05-21 11:12:20|704.61|687.51|704.52|687.42|704.61|687.51|704.5|687.4|4
1653131550000|2022-05-21 11:12:30|704.19|687.09|704.4|687.3|704.4|687.3|704.19|687.09|6
1653131560000|2022-05-21 11:12:40|704.17|687.07|704.25|687.15|704.44|687.34|704.17|687.07|11
1653131570000|2022-05-21 11:12:50|704.28|687.18|704.42|687.32|704.42|687.32|704.28|687.18|4
1653131580000|2022-05-21 11:13:00|704.43|687.33|704.66|687.56|704.82|687.72|704.43|687.33|10
1653131590000|2022-05-21 11:13:10|704.73|687.63|704.66|687.56|704.73|687.63|704.66|687.56|2
1653131600000|2022-05-21 11:13:20|705.07|687.97|705.15|688.05|705.17|688.07|705.07|687.97|3
1653131610000|2022-05-21 11:13:30|705.14|688.04|705.02|687.92|705.14|688.04|705.02|687.92|4
1653131620000|2022-05-21 11:13:40|704.96|687.86|704.93|687.83|704.96|687.86|704.93|687.83|2
1653131630000|2022-05-21 11:13:50|704.91|687.81|704.91|687.81|704.91|687.81|704.91|687.81|1
1653131640000|2022-05-21 11:14:00|704.96|687.86|705.01|687.91|705.01|687.91|704.91|687.81|6
1653131660000|2022-05-21 11:14:20|704.98|687.88|704.85|687.75|704.98|687.88|704.85|687.75|3
1653131670000|2022-05-21 11:14:30|704.84|687.74|705|687.9|705|687.9|704.84|687.74|4
1653131690000|2022-05-21 11:14:50|704.95|687.85|704.77|687.67|704.95|687.85|704.77|687.67|5
1653131700000|2022-05-21 11:15:00|704.78|687.68|705|687.9|705.02|687.92|704.78|687.68|6
1653131710000|2022-05-21 11:15:10|705.01|687.91|705.07|687.97|705.07|687.97|705.01|687.91|5
1653131720000|2022-05-21 11:15:20|705.08|687.98|705.08|687.98|705.13|688.03|705.03|687.93|9
1653131730000|2022-05-21 11:15:30|705.09|687.99|705.11|688.01|705.12|688.02|705.03|687.93|13
1653131740000|2022-05-21 11:15:40|705.12|688.02|705.11|688.01|705.12|688.02|705.07|687.97|9
1653131750000|2022-05-21 11:15:50|705.13|688.03|705.15|688.05|705.16|688.06|705.07|687.97|12
1653131760000|2022-05-21 11:16:00|705.07|687.97|704.86|687.76|705.07|687.97|704.85|687.75|4
1653131770000|2022-05-21 11:16:10|704.85|687.75|704.85|687.75|704.87|687.77|704.85|687.75|3
1653131790000|2022-05-21 11:16:30|704.82|687.72|704.8|687.7|704.82|687.72|704.8|687.7|3
1653131800000|2022-05-21 11:16:40|704.82|687.72|704.82|687.72|704.82|687.72|704.82|687.72|1
1653131810000|2022-05-21 11:16:50|704.8|687.7|704.8|687.7|704.8|687.7|704.8|687.7|1
1653131820000|2022-05-21 11:17:00|704.82|687.72|704.82|687.72|704.82|687.72|704.82|687.72|1
1653131830000|2022-05-21 11:17:10|704.84|687.74|704.84|687.74|704.84|687.74|704.84|687.74|1
1653131850000|2022-05-21 11:17:30|704.86|687.76|704.84|687.74|704.86|687.76|704.84|687.74|2
1653131870000|2022-05-21 11:17:50|704.82|687.72|704.84|687.74|704.85|687.75|704.82|687.72|4
1653131910000|2022-05-21 11:18:30|704.86|687.76|705|687.9|705|687.9|704.86|687.76|5
1653131920000|2022-05-21 11:18:40|705.02|687.92|705.23|688.13|705.23|688.13|705.02|687.92|4
1653131930000|2022-05-21 11:18:50|705.13|688.03|705.21|688.11|705.24|688.14|705.13|688.03|9
1653131940000|2022-05-21 11:19:00|705.23|688.13|705.2|688.1|705.23|688.13|705.18|688.08|7
1653131950000|2022-05-21 11:19:10|705.17|688.07|705.17|688.07|705.17|688.07|704.97|687.87|5
1653131960000|2022-05-21 11:19:20|705.16|688.06|705.21|688.11|705.22|688.12|705.16|688.06|10
1653131970000|2022-05-21 11:19:30|705.22|688.12|705.36|688.26|705.4|688.3|705.16|688.06|16
1653131980000|2022-05-21 11:19:40|705.38|688.28|705.4|688.3|705.4|688.3|705.3|688.2|6
1653131990000|2022-05-21 11:19:50|705.3|688.2|705.15|688.05|705.37|688.27|705.15|688.05|6
1653132000000|2022-05-21 11:20:00|705.16|688.06|705.16|688.06|705.17|688.07|705.14|688.04|4
1653132010000|2022-05-21 11:20:10|705.15|688.05|705.15|688.05|705.16|688.06|705.15|688.05|7
1653132020000|2022-05-21 11:20:20|705.16|688.06|705.1|688|705.18|688.08|705.08|687.98|5
1653132040000|2022-05-21 11:20:40|705.04|687.94|705.17|688.07|705.17|688.07|705.02|687.92|3
1653132050000|2022-05-21 11:20:50|705.19|688.09|705.21|688.11|705.21|688.11|705.19|688.09|2
1653132060000|2022-05-21 11:21:00|705.14|688.04|705.06|687.96|705.14|688.04|705.06|687.96|3
1653132070000|2022-05-21 11:21:10|705.08|687.98|705.21|688.11|705.22|688.12|705.08|687.98|4
1653132090000|2022-05-21 11:21:30|705.25|688.15|705.25|688.15|705.25|688.15|705.25|688.15|1
1653132100000|2022-05-21 11:21:40|705.23|688.13|705.23|688.13|705.23|688.13|705.23|688.13|1
1653132110000|2022-05-21 11:21:50|705.16|688.06|705.09|687.99|705.16|688.06|705.09|687.99|2
1653132120000|2022-05-21 11:22:00|705.08|687.98|705.01|687.91|705.08|687.98|705.01|687.91|3
1653132130000|2022-05-21 11:22:10|705.17|688.07|705.26|688.16|705.26|688.16|705.16|688.06|4
1653132140000|2022-05-21 11:22:20|705.34|688.24|706.07|688.97|706.11|689.01|705.34|688.24|12
1653132150000|2022-05-21 11:22:30|706.06|688.96|705.97|688.87|706.06|688.96|705.97|688.87|4
1653132160000|2022-05-21 11:22:40|705.96|688.86|705.96|688.86|705.96|688.86|705.96|688.86|1
1653132210000|2022-05-21 11:23:30|705.9|688.8|705.46|688.36|705.9|688.8|705.14|688.04|8
1653132220000|2022-05-21 11:23:40|705.22|688.12|705.86|688.76|705.88|688.78|705.22|688.12|14
1653132230000|2022-05-21 11:23:50|705.8|688.7|705.63|688.53|705.84|688.74|705.63|688.53|4
1653132240000|2022-05-21 11:24:00|705.64|688.54|705.64|688.54|705.64|688.54|705.64|688.54|1
1653132250000|2022-05-21 11:24:10|705.71|688.61|705.87|688.77|705.87|688.77|705.71|688.61|5
1653132260000|2022-05-21 11:24:20|705.78|688.68|705.87|688.77|705.87|688.77|705.78|688.68|2
1653132270000|2022-05-21 11:24:30|705.78|688.68|705.76|688.66|705.78|688.68|705.76|688.66|3
1653132280000|2022-05-21 11:24:40|705.65|688.55|705.63|688.53|705.65|688.55|705.63|688.53|2
1653132290000|2022-05-21 11:24:50|705.34|688.24|705.24|688.14|705.34|688.24|705.19|688.09|7
1653132300000|2022-05-21 11:25:00|705.12|688.02|705.06|687.96|705.12|688.02|704.79|687.69|13
1653132310000|2022-05-21 11:25:10|705.01|687.91|704.45|687.35|705.01|687.91|704.2|687.1|16
1653132320000|2022-05-21 11:25:20|704.47|687.37|704.38|687.28|704.47|687.37|704.29|687.19|4
1653132330000|2022-05-21 11:25:30|704.46|687.36|704.79|687.69|705.04|687.94|704.46|687.36|11
1653132340000|2022-05-21 11:25:40|704.87|687.77|704.79|687.69|704.87|687.77|704.79|687.69|2
1653132350000|2022-05-21 11:25:50|704.75|687.65|705|687.9|705.08|687.98|704.75|687.65|5
1653132360000|2022-05-21 11:26:00|704.99|687.89|704.84|687.74|704.99|687.89|704.83|687.73|5
1653132370000|2022-05-21 11:26:10|704.8|687.7|704.77|687.67|704.8|687.7|704.77|687.67|3
1653132380000|2022-05-21 11:26:20|704.84|687.74|704.77|687.67|704.84|687.74|704.77|687.67|2
1653132390000|2022-05-21 11:26:30|704.52|687.42|704.36|687.26|704.52|687.42|704.2|687.1|14
1653132400000|2022-05-21 11:26:40|704.37|687.27|704.24|687.14|704.39|687.29|704.12|687.02|17
1653132410000|2022-05-21 11:26:50|704.19|687.09|704.05|686.95|704.26|687.16|704.05|686.95|15
1653132420000|2022-05-21 11:27:00|703.97|686.87|703.92|686.82|703.97|686.87|703.9|686.8|6
1653132430000|2022-05-21 11:27:10|703.94|686.84|703.8|686.7|703.94|686.84|703.79|686.69|7
1653132440000|2022-05-21 11:27:20|703.92|686.82|704.38|687.28|704.38|687.28|703.88|686.78|8
1653132450000|2022-05-21 11:27:30|704.35|687.25|704.43|687.33|704.45|687.35|704.32|687.22|16
1653132460000|2022-05-21 11:27:40|705.09|687.99|705.07|687.97|705.23|688.13|705.07|687.97|9
1653132470000|2022-05-21 11:27:50|704.86|687.76|704.86|687.76|704.86|687.76|704.86|687.76|1
1653132480000|2022-05-21 11:28:00|704.63|687.53|704.25|687.15|704.82|687.72|704.25|687.15|9
1653132490000|2022-05-21 11:28:10|704.31|687.21|704.23|687.13|704.48|687.38|704.17|687.07|8
1653132500000|2022-05-21 11:28:20|704.31|687.21|704.12|687.02|704.34|687.24|704.09|686.99|13
1653132510000|2022-05-21 11:28:30|704.08|686.98|704.2|687.1|704.29|687.19|704.08|686.98|7
1653132530000|2022-05-21 11:28:50|704.21|687.11|704.28|687.18|704.28|687.18|704.21|687.11|2
1653132540000|2022-05-21 11:29:00|704.19|687.09|704.32|687.22|704.34|687.24|704.19|687.09|4
1653132550000|2022-05-21 11:29:10|704.3|687.2|704.29|687.19|704.3|687.2|704.29|687.19|4
1653132560000|2022-05-21 11:29:20|704.3|687.2|704.29|687.19|704.3|687.2|704.29|687.19|4
1653132570000|2022-05-21 11:29:30|704.24|687.14|704.2|687.1|704.24|687.14|704.19|687.09|5
1653132580000|2022-05-21 11:29:40|704.19|687.09|704.16|687.06|704.19|687.09|704.06|686.96|8
1653132590000|2022-05-21 11:29:50|704.15|687.05|703.69|686.59|704.15|687.05|703.67|686.57|8
1653132600000|2022-05-21 11:30:00|703.83|686.73|703.62|686.52|703.83|686.73|703.6|686.5|5
1653132610000|2022-05-21 11:30:10|703.8|686.7|704.03|686.93|704.03|686.93|703.8|686.7|3
1653132620000|2022-05-21 11:30:20|704.1|687|704.09|686.99|704.13|687.03|704.09|686.99|5
1653132640000|2022-05-21 11:30:40|704.11|687.01|704.13|687.03|704.13|687.03|704.11|687.01|2
1653132650000|2022-05-21 11:30:50|704.11|687.01|704.11|687.01|704.11|687.01|704.11|687.01|1
1653132660000|2022-05-21 11:31:00|704.13|687.03|704.42|687.32|704.42|687.32|704.13|687.03|5
1653132670000|2022-05-21 11:31:10|704.46|687.36|704.47|687.37|704.5|687.4|704.35|687.25|6
1653132680000|2022-05-21 11:31:20|704.31|687.21|704.97|687.87|704.98|687.88|704.31|687.21|10
1653132690000|2022-05-21 11:31:30|704.95|687.85|705|687.9|705|687.9|704.91|687.81|6
1653132700000|2022-05-21 11:31:40|705.02|687.92|705.02|687.92|705.02|687.92|705.02|687.92|1
1653132710000|2022-05-21 11:31:50|705.03|687.93|705.04|687.94|705.04|687.94|705.03|687.93|2
1653132730000|2022-05-21 11:32:10|704.98|687.88|705.04|687.94|705.04|687.94|704.98|687.88|2
1653132750000|2022-05-21 11:32:30|705.05|687.95|705.16|688.06|705.16|688.06|705.05|687.95|8
1653132760000|2022-05-21 11:32:40|705.17|688.07|705.15|688.05|705.19|688.09|705.11|688.01|10
1653132770000|2022-05-21 11:32:50|705.17|688.07|705.22|688.12|705.27|688.17|705.09|687.99|12
1653132780000|2022-05-21 11:33:00|705.23|688.13|705.11|688.01|705.3|688.2|705.09|687.99|17
1653132790000|2022-05-21 11:33:10|705.13|688.03|705.01|687.91|705.14|688.04|704.95|687.85|14
1653132800000|2022-05-21 11:33:20|705.03|687.93|705.05|687.95|705.05|687.95|705.03|687.93|2
1653132810000|2022-05-21 11:33:30|705.06|687.96|705.04|687.94|705.06|687.96|705.04|687.94|2
1653132820000|2022-05-21 11:33:40|705.01|687.91|704.43|687.33|705.01|687.91|704.25|687.15|20
1653132830000|2022-05-21 11:33:50|704.42|687.32|704.17|687.07|704.43|687.33|704.16|687.06|14
1653132840000|2022-05-21 11:34:00|704.19|687.09|704.07|686.97|704.24|687.14|704.07|686.97|8
1653132850000|2022-05-21 11:34:10|704|686.9|703.24|686.14|704|686.9|703.23|686.13|15
1653132860000|2022-05-21 11:34:20|703.26|686.16|703.18|686.08|703.31|686.21|703.18|686.08|19
1653132870000|2022-05-21 11:34:30|703.13|686.03|703.16|686.06|703.18|686.08|703.13|686.03|6
1653132880000|2022-05-21 11:34:40|703.14|686.04|702.97|685.87|703.14|686.04|702.93|685.83|8
1653132890000|2022-05-21 11:34:50|703.02|685.92|702.93|685.83|703.02|685.92|702.92|685.82|7
1653132900000|2022-05-21 11:35:00|702.31|685.21|702.27|685.17|702.72|685.62|702.25|685.15|24
1653132910000|2022-05-21 11:35:10|702.29|685.19|702.14|685.04|702.31|685.21|702.14|685.04|7
1653132920000|2022-05-21 11:35:20|702.15|685.05|700.93|683.83|702.15|685.05|700.93|683.83|16
1653132930000|2022-05-21 11:35:30|700.95|683.85|701.2|684.1|701.2|684.1|700.55|683.45|20
1653132940000|2022-05-21 11:35:40|701.17|684.07|700.57|683.47|701.21|684.11|700.55|683.45|17
1653132950000|2022-05-21 11:35:50|700.55|683.45|701.01|683.91|701.01|683.91|700.55|683.45|14
1653132960000|2022-05-21 11:36:00|700.99|683.89|701.08|683.98|701.08|683.98|700.92|683.82|8
1653132970000|2022-05-21 11:36:10|701.1|684|701.84|684.74|701.93|684.83|701.1|684|17
1653132980000|2022-05-21 11:36:20|701.83|684.73|701.44|684.34|701.83|684.73|701.44|684.34|4
1653132990000|2022-05-21 11:36:30|701.46|684.36|701.48|684.38|701.62|684.52|701.46|684.36|5
1653133000000|2022-05-21 11:36:40|701.42|684.32|701.28|684.18|701.44|684.34|701.27|684.17|4
1653133010000|2022-05-21 11:36:50|701.33|684.23|701.44|684.34|701.44|684.34|701.28|684.18|13
1653133020000|2022-05-21 11:37:00|701.45|684.35|701.96|684.86|701.98|684.88|701.44|684.34|12
1653133030000|2022-05-21 11:37:10|701.98|684.88|701.94|684.84|701.98|684.88|701.94|684.84|3
1653133060000|2022-05-21 11:37:40|701.96|684.86|701.75|684.65|701.98|684.88|701.73|684.63|8
1653133070000|2022-05-21 11:37:50|701.73|684.63|701.48|684.38|701.73|684.63|701.17|684.07|10
1653133080000|2022-05-21 11:38:00|701.44|684.34|701.38|684.28|701.44|684.34|701.18|684.08|7
1653133090000|2022-05-21 11:38:10|701.39|684.29|701.23|684.13|701.48|684.38|701.23|684.13|4
1653133100000|2022-05-21 11:38:20|701.17|684.07|701.17|684.07|701.17|684.07|701.17|684.07|1
1653133110000|2022-05-21 11:38:30|701.19|684.09|701.48|684.38|701.48|684.38|701.19|684.09|7
1653133120000|2022-05-21 11:38:40|701.34|684.24|701.34|684.24|701.34|684.24|701.34|684.24|1
1653133130000|2022-05-21 11:38:50|701.39|684.29|701.43|684.33|701.43|684.33|701.34|684.24|8
1653133140000|2022-05-21 11:39:00|701.47|684.37|701.61|684.51|701.61|684.51|701.47|684.37|6
1653133150000|2022-05-21 11:39:10|701.83|684.73|702.05|684.95|702.05|684.95|701.61|684.51|7
1653133160000|2022-05-21 11:39:20|702|684.9|702.03|684.93|702.05|684.95|702|684.9|3
1653133170000|2022-05-21 11:39:30|702.02|684.92|702.02|684.92|702.02|684.92|702.02|684.92|1
1653133180000|2022-05-21 11:39:40|702.05|684.95|702.03|684.93|702.05|684.95|702.03|684.93|2
1653133190000|2022-05-21 11:39:50|702.04|684.94|702.06|684.96|702.06|684.96|702.04|684.94|2
1653133200000|2022-05-21 11:40:00|702.08|684.98|702.08|684.98|702.08|684.98|702.08|684.98|1
1653133210000|2022-05-21 11:40:10|702.15|685.05|702.15|685.05|702.15|685.05|702.15|685.05|1
1653133220000|2022-05-21 11:40:20|702.16|685.06|702.18|685.08|702.18|685.08|702.16|685.06|2
1653133230000|2022-05-21 11:40:30|702.19|685.09|702.09|684.99|702.25|685.15|702.09|684.99|7
1653133240000|2022-05-21 11:40:40|702.01|684.91|701.39|684.29|702.01|684.91|701.3|684.2|13
1653133250000|2022-05-21 11:40:50|701.43|684.33|701.31|684.21|701.49|684.39|701.29|684.19|9
1653133260000|2022-05-21 11:41:00|701.33|684.23|701.46|684.36|701.46|684.36|701.33|684.23|5
1653133270000|2022-05-21 11:41:10|701.45|684.35|701.38|684.28|701.45|684.35|701.29|684.19|5
1653133280000|2022-05-21 11:41:20|701.4|684.3|701.49|684.39|701.49|684.39|701.4|684.3|4
1653133290000|2022-05-21 11:41:30|701.51|684.41|701.61|684.51|701.66|684.56|701.51|684.41|7
1653133310000|2022-05-21 11:41:50|701.62|684.52|701.58|684.48|701.92|684.82|701.58|684.48|4
1653133320000|2022-05-21 11:42:00|701.2|684.1|701.08|683.98|701.39|684.29|701.08|683.98|10
1653133330000|2022-05-21 11:42:10|701.02|683.92|701|683.9|701.02|683.92|701|683.9|2
1653133340000|2022-05-21 11:42:20|700.68|683.58|701|683.9|701|683.9|700.55|683.45|9
1653133350000|2022-05-21 11:42:30|701.04|683.94|701.1|684|701.12|684.02|701.04|683.94|7
1653133360000|2022-05-21 11:42:40|701.12|684.02|702|684.9|702|684.9|701.12|684.02|11
1653133370000|2022-05-21 11:42:50|701.9|684.8|701.92|684.82|701.97|684.87|701.9|684.8|3
1653133380000|2022-05-21 11:43:00|701.97|684.87|701.97|684.87|701.97|684.87|701.97|684.87|1
1653133390000|2022-05-21 11:43:10|701.98|684.88|702.08|684.98|702.08|684.98|701.98|684.88|3
1653133400000|2022-05-21 11:43:20|702.12|685.02|702.12|685.02|702.12|685.02|702.12|685.02|1
1653133410000|2022-05-21 11:43:30|702.11|685.01|701.86|684.76|702.11|685.01|701.84|684.74|3
1653133420000|2022-05-21 11:43:40|701.85|684.75|701.4|684.3|701.85|684.75|701.37|684.27|7
1653133430000|2022-05-21 11:43:50|701.34|684.24|701.45|684.35|701.45|684.35|701.34|684.24|4
1653133440000|2022-05-21 11:44:00|701.75|684.65|702.24|685.14|702.24|685.14|701.75|684.65|8
1653133450000|2022-05-21 11:44:10|702.27|685.17|703.05|685.95|703.11|686.01|702.27|685.17|14
1653133460000|2022-05-21 11:44:20|703.03|685.93|702.96|685.86|703.03|685.93|702.68|685.58|6
1653133470000|2022-05-21 11:44:30|702.99|685.89|703.44|686.34|703.44|686.34|702.99|685.89|10
1653133480000|2022-05-21 11:44:40|703.48|686.38|703.44|686.34|703.48|686.38|703.44|686.34|2
1653133490000|2022-05-21 11:44:50|703.16|686.06|703.38|686.28|703.38|686.28|703.16|686.06|6
1653133510000|2022-05-21 11:45:10|703.36|686.26|703.36|686.26|703.36|686.26|703.36|686.26|1
1653133520000|2022-05-21 11:45:20|703.38|686.28|702.41|685.31|703.38|686.28|702.4|685.3|6
1653133530000|2022-05-21 11:45:30|702.43|685.33|702.49|685.39|702.49|685.39|702.43|685.33|4
1653133560000|2022-05-21 11:46:00|702.5|685.4|703.11|686.01|703.11|686.01|702.5|685.4|11
1653133570000|2022-05-21 11:46:10|703|685.9|703|685.9|703|685.9|703|685.9|1
1653133580000|2022-05-21 11:46:20|703.09|685.99|703.23|686.13|703.24|686.14|703.09|685.99|5
1653133590000|2022-05-21 11:46:30|703.21|686.11|703.23|686.13|703.23|686.13|703.21|686.11|2
1653133600000|2022-05-21 11:46:40|703.25|686.15|703.26|686.16|703.26|686.16|703.25|686.15|2
1653133610000|2022-05-21 11:46:50|703.29|686.19|704.03|686.93|704.03|686.93|703.29|686.19|7
1653133620000|2022-05-21 11:47:00|704.04|686.94|704.48|687.38|704.48|687.38|704.04|686.94|15
1653133630000|2022-05-21 11:47:10|704.76|687.66|705.2|688.1|705.26|688.16|704.76|687.66|11
1653133640000|2022-05-21 11:47:20|705|687.9|705.01|687.91|705.26|688.16|704.99|687.89|6
1653133650000|2022-05-21 11:47:30|705.26|688.16|705.31|688.21|705.33|688.23|705.26|688.16|4
1653133660000|2022-05-21 11:47:40|705.1|688|705.1|688|705.1|688|705.1|688|1
1653133670000|2022-05-21 11:47:50|705.21|688.11|705.34|688.24|705.34|688.24|705.21|688.11|3
1653133680000|2022-05-21 11:48:00|705.16|688.06|705.16|688.06|705.16|688.06|705.16|688.06|1
1653133690000|2022-05-21 11:48:10|704.98|687.88|704.47|687.37|705|687.9|704.38|687.28|9
1653133700000|2022-05-21 11:48:20|704.57|687.47|704.47|687.37|704.57|687.47|704.47|687.37|4
1653133710000|2022-05-21 11:48:30|704.57|687.47|704.48|687.38|704.93|687.83|704.48|687.38|9
1653133730000|2022-05-21 11:48:50|704.5|687.4|704.5|687.4|704.5|687.4|704.5|687.4|1
1653133740000|2022-05-21 11:49:00|704.59|687.49|704.96|687.86|704.96|687.86|704.59|687.49|4
1653133750000|2022-05-21 11:49:10|704.99|687.89|705.33|688.23|705.33|688.23|704.99|687.89|9
1653133760000|2022-05-21 11:49:20|705.35|688.25|705|687.9|705.44|688.34|704.96|687.86|10
1653133770000|2022-05-21 11:49:30|704.97|687.87|704.97|687.87|704.97|687.87|704.97|687.87|1
1653133780000|2022-05-21 11:49:40|705.01|687.91|705.02|687.92|705.02|687.92|705.01|687.91|2
1653133790000|2022-05-21 11:49:50|704.8|687.7|704.49|687.39|704.8|687.7|704.49|687.39|9
1653133800000|2022-05-21 11:50:00|704.57|687.47|705.12|688.02|705.12|688.02|704.49|687.39|6
1653133810000|2022-05-21 11:50:10|705.14|688.04|705.45|688.35|705.54|688.44|705.14|688.04|14
1653133820000|2022-05-21 11:50:20|705.47|688.37|705.66|688.56|705.66|688.56|705.47|688.37|4
1653133830000|2022-05-21 11:50:30|705.64|688.54|705.56|688.46|705.64|688.54|705.56|688.46|4
1653133840000|2022-05-21 11:50:40|705.74|688.64|705.56|688.46|705.74|688.64|705.56|688.46|2
1653133850000|2022-05-21 11:50:50|705.37|688.27|706.02|688.92|706.07|688.97|705.37|688.27|7
1653133860000|2022-05-21 11:51:00|706.03|688.93|706.16|689.06|706.16|689.06|706.03|688.93|6
1653133870000|2022-05-21 11:51:10|706.09|688.99|705.37|688.27|706.09|688.99|705.37|688.27|5
1653133880000|2022-05-21 11:51:20|705.47|688.37|705.57|688.47|705.57|688.47|705.47|688.37|5
1653133890000|2022-05-21 11:51:30|705.63|688.53|705.63|688.53|705.63|688.53|705.63|688.53|1
1653133910000|2022-05-21 11:51:50|705.57|688.47|705.49|688.39|705.57|688.47|705.49|688.39|2
1653133920000|2022-05-21 11:52:00|705.3|688.2|705.38|688.28|705.38|688.28|705.3|688.2|5
1653133930000|2022-05-21 11:52:10|705.45|688.35|705.54|688.44|705.54|688.44|705.45|688.35|4
1653133940000|2022-05-21 11:52:20|705.63|688.53|705.5|688.4|705.63|688.53|705.5|688.4|11
1653133950000|2022-05-21 11:52:30|705.58|688.48|705.65|688.55|705.65|688.55|705.58|688.48|4
1653133960000|2022-05-21 11:52:40|705.66|688.56|705.65|688.55|705.66|688.56|705.65|688.55|2
1653133970000|2022-05-21 11:52:50|706.19|689.09|706.36|689.26|706.36|689.26|706.19|689.09|9
1653133980000|2022-05-21 11:53:00|706.37|689.27|706.18|689.08|706.45|689.35|706.17|689.07|8
1653134000000|2022-05-21 11:53:20|705.35|688.25|705.45|688.35|705.45|688.35|705.35|688.25|6
1653134020000|2022-05-21 11:53:40|705.53|688.43|705.69|688.59|705.69|688.59|705.53|688.43|4
1653134040000|2022-05-21 11:54:00|705.7|688.6|705.7|688.6|705.7|688.6|705.7|688.6|1
1653134050000|2022-05-21 11:54:10|705.69|688.59|705.69|688.59|705.69|688.59|705.69|688.59|1
1653134090000|2022-05-21 11:54:50|706.07|688.97|706.3|689.2|706.31|689.21|706.07|688.97|5
1653134100000|2022-05-21 11:55:00|706.28|689.18|705.45|688.35|706.28|689.18|705.45|688.35|9
1653134120000|2022-05-21 11:55:20|705.54|688.44|705.99|688.89|706.09|688.99|705.54|688.44|6
1653134130000|2022-05-21 11:55:30|705.51|688.41|705.39|688.29|705.53|688.43|705.37|688.27|4
1653134140000|2022-05-21 11:55:40|705.38|688.28|705.2|688.1|705.38|688.28|705.1|688|9
1653134150000|2022-05-21 11:55:50|705.22|688.12|705.41|688.31|705.42|688.32|705.22|688.12|6
1653134160000|2022-05-21 11:56:00|705.28|688.18|705.19|688.09|705.28|688.18|705.19|688.09|5
1653134170000|2022-05-21 11:56:10|705.17|688.07|705.35|688.25|705.35|688.25|705.17|688.07|3
1653134180000|2022-05-21 11:56:20|705.41|688.31|705.41|688.31|705.41|688.31|705.41|688.31|1
1653134190000|2022-05-21 11:56:30|705.42|688.32|705.85|688.75|705.85|688.75|705.42|688.32|7
1653134200000|2022-05-21 11:56:40|706.06|688.96|705.94|688.84|706.06|688.96|705.94|688.84|4
1653134210000|2022-05-21 11:56:50|705.84|688.74|705.84|688.74|705.84|688.74|705.84|688.74|1
1653134220000|2022-05-21 11:57:00|705.82|688.72|705.39|688.29|705.84|688.74|705.34|688.24|10
1653134230000|2022-05-21 11:57:10|705.4|688.3|705.42|688.32|705.42|688.32|705.4|688.3|2
1653134250000|2022-05-21 11:57:30|705.37|688.27|705.37|688.27|705.37|688.27|705.37|688.27|1
1653134260000|2022-05-21 11:57:40|705.3|688.2|705.13|688.03|705.3|688.2|705.13|688.03|7
1653134270000|2022-05-21 11:57:50|705.24|688.14|705.29|688.19|705.35|688.25|705.24|688.14|5
1653134280000|2022-05-21 11:58:00|705.37|688.27|705.29|688.19|705.37|688.27|705.29|688.19|2
1653134290000|2022-05-21 11:58:10|705.34|688.24|705.46|688.36|705.46|688.36|705.34|688.24|3
1653134300000|2022-05-21 11:58:20|705.42|688.32|705.8|688.7|706.18|689.08|705.42|688.32|11
1653134310000|2022-05-21 11:58:30|705.61|688.51|706.21|689.11|706.21|689.11|705.61|688.51|9
1653134320000|2022-05-21 11:58:40|706.11|689.01|705.97|688.87|706.25|689.15|705.93|688.83|10
1653134330000|2022-05-21 11:58:50|706.19|689.09|705.37|688.27|706.21|689.11|705.36|688.26|12
1653134340000|2022-05-21 11:59:00|705.39|688.29|706.11|689.01|706.11|689.01|705.39|688.29|13
1653134350000|2022-05-21 11:59:10|706.02|688.92|706.43|689.33|706.43|689.33|706.02|688.92|6
1653134360000|2022-05-21 11:59:20|706.41|689.31|706.43|689.33|706.51|689.41|706.41|689.31|6
1653134370000|2022-05-21 11:59:30|706.47|689.37|706.33|689.23|706.47|689.37|706.31|689.21|5
1653134380000|2022-05-21 11:59:40|706.3|689.2|706.35|689.25|706.35|689.25|706.3|689.2|2
1653134390000|2022-05-21 11:59:50|706.38|689.28|706.38|689.28|706.44|689.34|706.38|689.28|6
1653134400000|2022-05-21 12:00:00|706.39|689.29|706.24|689.14|706.39|689.29|706.2|689.1|10
1653134410000|2022-05-21 12:00:10|706.23|689.13|706.23|689.13|706.24|689.14|706.23|689.13|3
1653134420000|2022-05-21 12:00:20|706.24|689.14|707.35|690.25|707.35|690.25|706.23|689.13|16
1653134430000|2022-05-21 12:00:30|707.41|690.31|706.68|689.58|707.43|690.33|706.68|689.58|19
1653134440000|2022-05-21 12:00:40|707.02|689.92|707.14|690.04|707.24|690.14|707.02|689.92|8
1653134450000|2022-05-21 12:00:50|707.13|690.03|706.36|689.26|707.13|690.03|706.36|689.26|7
1653134460000|2022-05-21 12:01:00|706.37|689.27|706.51|689.41|706.51|689.41|706.36|689.26|11
1653134470000|2022-05-21 12:01:10|706.59|689.49|706.71|689.61|706.71|689.61|706.59|689.49|3
1653134490000|2022-05-21 12:01:30|706.65|689.55|706.71|689.61|706.78|689.68|706.65|689.55|11
1653134500000|2022-05-21 12:01:40|706.7|689.6|706.27|689.17|706.74|689.64|706.27|689.17|9
1653134510000|2022-05-21 12:01:50|706.29|689.19|706.47|689.37|706.47|689.37|706.29|689.19|6
1653134540000|2022-05-21 12:02:20|706.49|689.39|706.7|689.6|706.72|689.62|706.49|689.39|5
1653134550000|2022-05-21 12:02:30|706.69|689.59|706.78|689.68|706.78|689.68|706.68|689.58|4
1653134560000|2022-05-21 12:02:40|706.77|689.67|706.44|689.34|706.77|689.67|706.27|689.17|12
1653134570000|2022-05-21 12:02:50|706.45|689.35|706.5|689.4|706.6|689.5|706.45|689.35|4
1653134580000|2022-05-21 12:03:00|706.6|689.5|706.66|689.56|706.66|689.56|706.5|689.4|4
1653134590000|2022-05-21 12:03:10|707.08|689.98|707.12|690.02|707.21|690.11|707.08|689.98|17
1653134600000|2022-05-21 12:03:20|707.16|690.06|707.26|690.16|707.26|690.16|707.13|690.03|15
1653134610000|2022-05-21 12:03:30|707.25|690.15|707.17|690.07|707.26|690.16|707.17|690.07|9
1653134630000|2022-05-21 12:03:50|707.21|690.11|707.61|690.51|707.61|690.51|707.21|690.11|12
1653134640000|2022-05-21 12:04:00|707.67|690.57|707.6|690.5|707.67|690.57|707.47|690.37|5
1653134650000|2022-05-21 12:04:10|707.49|690.39|708.16|691.06|708.16|691.06|707.49|690.39|13
1653134660000|2022-05-21 12:04:20|708.17|691.07|707.95|690.85|708.24|691.14|707.95|690.85|10
1653134670000|2022-05-21 12:04:30|707.85|690.75|707.53|690.43|707.87|690.77|707.32|690.22|10
1653134700000|2022-05-21 12:05:00|707.55|690.45|707.55|690.45|707.55|690.45|707.55|690.45|1
1653134750000|2022-05-21 12:05:50|707.37|690.27|707.13|690.03|707.37|690.27|707.12|690.02|6
1653134760000|2022-05-21 12:06:00|707.15|690.05|707.44|690.34|707.44|690.34|707.15|690.05|4
1653134810000|2022-05-21 12:06:50|707.54|690.44|707.48|690.38|707.59|690.49|707.48|690.38|5
1653134880000|2022-05-21 12:08:00|707.59|690.49|708.26|691.16|708.26|691.16|707.59|690.49|14
1653134890000|2022-05-21 12:08:10|708.18|691.08|708.38|691.28|708.38|691.28|708.18|691.08|5
1653134900000|2022-05-21 12:08:20|708.4|691.3|708.4|691.3|708.4|691.3|708.4|691.3|1
1653134910000|2022-05-21 12:08:30|708.42|691.32|708.34|691.24|708.42|691.32|708.34|691.24|2
1653134920000|2022-05-21 12:08:40|708.38|691.28|708.32|691.22|708.79|691.69|708.32|691.22|11
1653134930000|2022-05-21 12:08:50|708.35|691.25|708.48|691.38|708.56|691.46|708.35|691.25|12
1653134940000|2022-05-21 12:09:00|708.32|691.22|708.48|691.38|708.48|691.38|708.32|691.22|5
1653134950000|2022-05-21 12:09:10|708.34|691.24|708.43|691.33|708.43|691.33|708.34|691.24|5
1653134960000|2022-05-21 12:09:20|708.34|691.24|708.21|691.11|708.36|691.26|708.21|691.11|7
1653134970000|2022-05-21 12:09:30|708.1|691|707.46|690.36|708.1|691|707.42|690.32|11
1653134990000|2022-05-21 12:09:50|707.42|690.32|707.11|690.01|707.42|690.32|707.11|690.01|7
1653135000000|2022-05-21 12:10:00|707.13|690.03|707.09|689.99|707.13|690.03|707.09|689.99|3
1653135010000|2022-05-21 12:10:10|707.4|690.3|707.33|690.23|707.4|690.3|707.15|690.05|9
1653135020000|2022-05-21 12:10:20|707.34|690.24|707.42|690.32|707.42|690.32|707.34|690.24|2
1653135040000|2022-05-21 12:10:40|707.43|690.33|707.68|690.58|707.8|690.7|707.43|690.33|11
1653135050000|2022-05-21 12:10:50|707.67|690.57|708.05|690.95|708.08|690.98|707.48|690.38|8
1653135060000|2022-05-21 12:11:00|707.91|690.81|708.07|690.97|708.07|690.97|707.82|690.72|7
1653135070000|2022-05-21 12:11:10|708.1|691|708.23|691.13|708.26|691.16|708.1|691|7
1653135080000|2022-05-21 12:11:20|708.19|691.09|708.11|691.01|708.19|691.09|707.95|690.85|7
1653135090000|2022-05-21 12:11:30|708.12|691.02|707.41|690.31|708.12|691.02|707.41|690.31|9
1653135100000|2022-05-21 12:11:40|707.43|690.33|707.43|690.33|707.43|690.33|707.43|690.33|1
1653135120000|2022-05-21 12:12:00|707.47|690.37|707.47|690.37|707.47|690.37|707.47|690.37|1
1653135130000|2022-05-21 12:12:10|707.69|690.59|707.41|690.31|707.71|690.61|707.41|690.31|8
1653135140000|2022-05-21 12:12:20|707.39|690.29|707.37|690.27|707.39|690.29|707.37|690.27|2
1653135150000|2022-05-21 12:12:30|707.35|690.25|707.3|690.2|707.35|690.25|707.3|690.2|4
1653135170000|2022-05-21 12:12:50|707.29|690.19|706.42|689.32|707.29|690.19|706.42|689.32|4
1653135180000|2022-05-21 12:13:00|706.44|689.34|706.46|689.36|706.46|689.36|706.44|689.34|2
1653135210000|2022-05-21 12:13:30|706.38|689.28|706.38|689.28|706.38|689.28|706.38|689.28|1
1653135220000|2022-05-21 12:13:40|706.4|689.3|706.41|689.31|706.41|689.31|706.4|689.3|2
1653135230000|2022-05-21 12:13:50|706.4|689.3|706.33|689.23|706.4|689.3|706.33|689.23|4
1653135240000|2022-05-21 12:14:00|706.34|689.24|706.38|689.28|706.5|689.4|706.34|689.24|3
1653135250000|2022-05-21 12:14:10|706.36|689.26|706.33|689.23|706.36|689.26|706.33|689.23|3
1653135260000|2022-05-21 12:14:20|706.27|689.17|706.46|689.36|706.46|689.36|706.2|689.1|8
1653135280000|2022-05-21 12:14:40|706.37|689.27|706.35|689.25|706.37|689.27|706.35|689.25|2
1653135290000|2022-05-21 12:14:50|706.24|689.14|706.05|688.95|706.24|689.14|706.05|688.95|6
1653135300000|2022-05-21 12:15:00|706.03|688.93|707.07|689.97|707.27|690.17|706.03|688.93|19
1653135310000|2022-05-21 12:15:10|707.06|689.96|706.45|689.35|707.06|689.96|706.45|689.35|7
1653135320000|2022-05-21 12:15:20|706.32|689.22|706.42|689.32|706.42|689.32|706.32|689.22|2
1653135330000|2022-05-21 12:15:30|706.32|689.22|706.41|689.31|706.43|689.33|706.15|689.05|8
1653135340000|2022-05-21 12:15:40|706.38|689.28|706.38|689.28|706.38|689.28|706.38|689.28|1
1653135350000|2022-05-21 12:15:50|706.42|689.32|706.42|689.32|706.44|689.34|706.42|689.32|3
1653135360000|2022-05-21 12:16:00|706.38|689.28|706.45|689.35|706.45|689.35|706.38|689.28|3
1653135370000|2022-05-21 12:16:10|706.42|689.32|706.1|689|706.52|689.42|705.68|688.58|17
1653135380000|2022-05-21 12:16:20|706.06|688.96|705.16|688.06|706.06|688.96|705.16|688.06|20
1653135390000|2022-05-21 12:16:30|705.14|688.04|705.05|687.95|705.14|688.04|705.04|687.94|5
1653135400000|2022-05-21 12:16:40|705.07|687.97|705.13|688.03|705.2|688.1|705.07|687.97|8
1653135410000|2022-05-21 12:16:50|705.12|688.02|705.1|688|705.12|688.02|705.1|688|3
1653135420000|2022-05-21 12:17:00|705.09|687.99|705.03|687.93|705.09|687.99|705.03|687.93|5
1653135430000|2022-05-21 12:17:10|705.01|687.91|704.99|687.89|705.01|687.91|704.99|687.89|2
1653135440000|2022-05-21 12:17:20|704.97|687.87|704.94|687.84|704.97|687.87|704.94|687.84|3
1653135450000|2022-05-21 12:17:30|704.26|687.16|704.64|687.54|704.94|687.84|704.26|687.16|8
1653135460000|2022-05-21 12:17:40|704.69|687.59|704.3|687.2|704.71|687.61|704.25|687.15|11
1653135470000|2022-05-21 12:17:50|704.29|687.19|704.05|686.95|704.29|687.19|703.75|686.65|11
1653135480000|2022-05-21 12:18:00|704.11|687.01|704.32|687.22|704.32|687.22|704.11|687.01|4
1653135490000|2022-05-21 12:18:10|704.33|687.23|704.41|687.31|704.44|687.34|704.31|687.21|10
1653135500000|2022-05-21 12:18:20|704.4|687.3|704.31|687.21|704.4|687.3|704.29|687.19|3
1653135510000|2022-05-21 12:18:30|704.29|687.19|704.26|687.16|704.29|687.19|704.25|687.15|4
1653135520000|2022-05-21 12:18:40|704.25|687.15|704.36|687.26|704.36|687.26|704.25|687.15|4
1653135530000|2022-05-21 12:18:50|704.34|687.24|704.34|687.24|704.34|687.24|704.33|687.23|3
1653135540000|2022-05-21 12:19:00|704.32|687.22|704.04|686.94|704.34|687.24|704.04|686.94|10
1653135550000|2022-05-21 12:19:10|704.06|686.96|704|686.9|704.06|686.96|704|686.9|5
1653135560000|2022-05-21 12:19:20|703.97|686.87|704.22|687.12|704.24|687.14|703.96|686.86|10
1653135570000|2022-05-21 12:19:30|704.2|687.1|704.19|687.09|704.2|687.1|704.19|687.09|2
1653135580000|2022-05-21 12:19:40|704.17|687.07|704.12|687.02|704.17|687.07|704.12|687.02|3
1653135590000|2022-05-21 12:19:50|704.02|686.92|703.33|686.23|704.02|686.92|703.25|686.15|12
1653135600000|2022-05-21 12:20:00|703.39|686.29|703.44|686.34|703.44|686.34|703.09|685.99|10
1653135630000|2022-05-21 12:20:30|703.45|686.35|704.11|687.01|704.11|687.01|703.45|686.35|7
1653135640000|2022-05-21 12:20:40|704.14|687.04|704.2|687.1|704.2|687.1|704.14|687.04|3
1653135660000|2022-05-21 12:21:00|704.03|686.93|704.2|687.1|704.21|687.11|703.93|686.83|7
1653135670000|2022-05-21 12:21:10|704|686.9|704|686.9|704|686.9|704|686.9|1
1653135710000|2022-05-21 12:21:50|704.1|687|704.14|687.04|704.14|687.04|704.1|687|2
1653135730000|2022-05-21 12:22:10|703.98|686.88|703.62|686.52|703.98|686.88|703.53|686.43|7
1653135740000|2022-05-21 12:22:20|703.34|686.24|703.53|686.43|703.53|686.43|703.34|686.24|6
1653135750000|2022-05-21 12:22:30|703.26|686.16|703.46|686.36|703.46|686.36|703.26|686.16|9
1653135760000|2022-05-21 12:22:40|703.25|686.15|703.36|686.26|703.36|686.26|703.25|686.15|4
1653135770000|2022-05-21 12:22:50|703.29|686.19|703.05|685.95|703.29|686.19|703.05|685.95|8
1653135780000|2022-05-21 12:23:00|703.04|685.94|703.37|686.27|703.39|686.29|703.04|685.94|6
1653135790000|2022-05-21 12:23:10|703.35|686.25|703.42|686.32|703.44|686.34|703.35|686.25|11
1653135800000|2022-05-21 12:23:20|703.43|686.33|703.4|686.3|703.44|686.34|703.4|686.3|3
1653135810000|2022-05-21 12:23:30|703.41|686.31|703.43|686.33|703.43|686.33|703.4|686.3|4
1653135820000|2022-05-21 12:23:40|703.44|686.34|703.83|686.73|704.04|686.94|703.44|686.34|9
1653135830000|2022-05-21 12:23:50|703.99|686.89|703.28|686.18|703.99|686.89|703.28|686.18|8
1653135840000|2022-05-21 12:24:00|703.3|686.2|703.37|686.27|703.39|686.29|703.29|686.19|21
1653135850000|2022-05-21 12:24:10|703.39|686.29|703.16|686.06|703.41|686.31|703.14|686.04|13
1653135860000|2022-05-21 12:24:20|703.14|686.04|703.16|686.06|703.16|686.06|703.14|686.04|2
1653135870000|2022-05-21 12:24:30|703.14|686.04|703.11|686.01|703.16|686.06|702.99|685.89|8
1653135880000|2022-05-21 12:24:40|703.09|685.99|703.18|686.08|703.22|686.12|703.09|685.99|3
1653135890000|2022-05-21 12:24:50|703.05|685.95|702.94|685.84|703.18|686.08|702.94|685.84|8
1653135900000|2022-05-21 12:25:00|703.03|685.93|703.06|685.96|703.08|685.98|703.03|685.93|4
1653135910000|2022-05-21 12:25:10|702.97|685.87|703.15|686.05|703.15|686.05|702.96|685.86|8
1653135930000|2022-05-21 12:25:30|703.1|686|703.03|685.93|703.15|686.05|703.03|685.93|3
1653135940000|2022-05-21 12:25:40|703.12|686.02|703.15|686.05|703.15|686.05|703.03|685.93|3
1653135950000|2022-05-21 12:25:50|703.13|686.03|702.97|685.87|703.13|686.03|702.97|685.87|3
1653135960000|2022-05-21 12:26:00|703.09|685.99|703.08|685.98|703.09|685.99|702.97|685.87|4
1653135980000|2022-05-21 12:26:20|702.98|685.88|702.97|685.87|703.01|685.91|702.97|685.87|3
1653135990000|2022-05-21 12:26:30|703|685.9|702.98|685.88|703|685.9|702.98|685.88|3
1653136000000|2022-05-21 12:26:40|702.94|685.84|702.98|685.88|702.98|685.88|702.94|685.84|2
1653136010000|2022-05-21 12:26:50|703.04|685.94|703.04|685.94|703.04|685.94|703.04|685.94|1
1653136020000|2022-05-21 12:27:00|703.18|686.08|703.13|686.03|703.18|686.08|703.07|685.97|5
1653136030000|2022-05-21 12:27:10|703.14|686.04|703.39|686.29|703.39|686.29|703.13|686.03|7
1653136040000|2022-05-21 12:27:20|703.41|686.31|703.47|686.37|703.47|686.37|703.41|686.31|3
1653136050000|2022-05-21 12:27:30|703.4|686.3|703.44|686.34|703.44|686.34|703.4|686.3|3
1653136060000|2022-05-21 12:27:40|703.41|686.31|703.41|686.31|703.43|686.33|703.41|686.31|3
1653136070000|2022-05-21 12:27:50|703.42|686.32|703.42|686.32|703.42|686.32|703.42|686.32|1
1653136080000|2022-05-21 12:28:00|703.43|686.33|703.45|686.35|703.45|686.35|703.38|686.28|5
1653136090000|2022-05-21 12:28:10|703.46|686.36|703.43|686.33|703.55|686.45|703.4|686.3|9
1653136100000|2022-05-21 12:28:20|703.4|686.3|703.29|686.19|703.42|686.32|703.29|686.19|7
1653136110000|2022-05-21 12:28:30|703.22|686.12|702.96|685.86|703.22|686.12|702.96|685.86|5
1653136120000|2022-05-21 12:28:40|702.98|685.88|703.22|686.12|703.27|686.17|702.98|685.88|7
1653136130000|2022-05-21 12:28:50|703.24|686.14|703.2|686.1|703.24|686.14|703.2|686.1|3
1653136140000|2022-05-21 12:29:00|703.22|686.12|703.18|686.08|703.22|686.12|703.18|686.08|3
1653136150000|2022-05-21 12:29:10|703.2|686.1|703.22|686.12|703.22|686.12|703.2|686.1|3
1653136160000|2022-05-21 12:29:20|703.18|686.08|703.2|686.1|703.2|686.1|703.18|686.08|2
1653136170000|2022-05-21 12:29:30|703.24|686.14|703.22|686.12|703.24|686.14|703.22|686.12|3
1653136180000|2022-05-21 12:29:40|703.29|686.19|703.49|686.39|703.53|686.43|703.29|686.19|13
1653136190000|2022-05-21 12:29:50|703.47|686.37|703.48|686.38|703.49|686.39|703.47|686.37|4
1653136200000|2022-05-21 12:30:00|703.47|686.37|703.23|686.13|703.48|686.38|703.18|686.08|7
1653136210000|2022-05-21 12:30:10|703.26|686.16|703.51|686.41|703.53|686.43|703.22|686.12|9
1653136220000|2022-05-21 12:30:20|703.43|686.33|704.17|687.07|704.17|687.07|703.43|686.33|10
1653136230000|2022-05-21 12:30:30|704.19|687.09|704.24|687.14|704.24|687.14|704.19|687.09|3
1653136240000|2022-05-21 12:30:40|704.27|687.17|704.35|687.25|704.42|687.32|704.17|687.07|15
1653136250000|2022-05-21 12:30:50|704.33|687.23|704.16|687.06|704.33|687.23|704.16|687.06|4
1653136260000|2022-05-21 12:31:00|704.35|687.25|704.57|687.47|704.57|687.47|704.35|687.25|11
1653136270000|2022-05-21 12:31:10|704.59|687.49|704.62|687.52|704.62|687.52|704.59|687.49|3
1653136290000|2022-05-21 12:31:30|704.64|687.54|704.62|687.52|704.64|687.54|704.62|687.52|2
1653136300000|2022-05-21 12:31:40|704.64|687.54|704.64|687.54|704.64|687.54|704.62|687.52|3
1653136310000|2022-05-21 12:31:50|704.62|687.52|704.64|687.54|704.64|687.54|704.62|687.52|2
1653136320000|2022-05-21 12:32:00|704.66|687.56|704.45|687.35|704.66|687.56|704.25|687.15|10
1653136330000|2022-05-21 12:32:10|704.38|687.28|704.41|687.31|704.45|687.35|704.37|687.27|7
1653136340000|2022-05-21 12:32:20|703.57|686.47|703.95|686.85|704.02|686.92|703.15|686.05|17
1653136350000|2022-05-21 12:32:30|703.93|686.83|703.95|686.85|703.95|686.85|703.93|686.83|4
1653136360000|2022-05-21 12:32:40|703.93|686.83|703.63|686.53|703.95|686.85|703.61|686.51|7
1653136370000|2022-05-21 12:32:50|703.61|686.51|703.63|686.53|703.63|686.53|703.61|686.51|2
1653136380000|2022-05-21 12:33:00|703.61|686.51|703.14|686.04|703.63|686.53|703.14|686.04|10
1653136390000|2022-05-21 12:33:10|703.16|686.06|702.23|685.13|703.16|686.06|702.23|685.13|16
1653136400000|2022-05-21 12:33:20|702.24|685.14|702.3|685.2|702.38|685.28|702.23|685.13|11
1653136410000|2022-05-21 12:33:30|702.32|685.22|702.32|685.22|702.51|685.41|702.32|685.22|5
1653136420000|2022-05-21 12:33:40|702.3|685.2|702.2|685.1|702.3|685.2|702.12|685.02|7
1653136430000|2022-05-21 12:33:50|702.12|685.02|702.23|685.13|702.35|685.25|702.02|684.92|10
1653136440000|2022-05-21 12:34:00|702.17|685.07|702.17|685.07|702.21|685.11|702.01|684.91|6
1653136450000|2022-05-21 12:34:10|702.23|685.13|702.37|685.27|702.39|685.29|702.13|685.03|11
1653136460000|2022-05-21 12:34:20|702.35|685.25|702.35|685.25|702.35|685.25|702.27|685.17|4
1653136470000|2022-05-21 12:34:30|702.27|685.17|702.25|685.15|702.27|685.17|702.25|685.15|2
1653136480000|2022-05-21 12:34:40|702.27|685.17|702.25|685.15|702.27|685.17|702.25|685.15|2
1653136490000|2022-05-21 12:34:50|702.33|685.23|702.33|685.23|702.33|685.23|702.33|685.23|1
1653136500000|2022-05-21 12:35:00|702.4|685.3|702.4|685.3|702.4|685.3|702.4|685.3|1
1653136510000|2022-05-21 12:35:10|702.38|685.28|702.08|684.98|702.38|685.28|702.08|684.98|7
1653136520000|2022-05-21 12:35:20|702.14|685.04|702.14|685.04|702.14|685.04|702.14|685.04|1
1653136530000|2022-05-21 12:35:30|702.12|685.02|702.17|685.07|702.17|685.07|702.12|685.02|2
1653136540000|2022-05-21 12:35:40|701.34|684.24|701.23|684.13|701.34|684.24|701.23|684.13|4
1653136550000|2022-05-21 12:35:50|701.21|684.11|700.98|683.88|701.21|684.11|700.98|683.88|7
1653136560000|2022-05-21 12:36:00|700.66|683.56|701.13|684.03|701.14|684.04|700.55|683.45|8
1653136570000|2022-05-21 12:36:10|701.11|684.01|701.11|684.01|701.11|684.01|701.11|684.01|1
1653136580000|2022-05-21 12:36:20|700.98|683.88|701|683.9|701|683.9|700.98|683.88|2
1653136590000|2022-05-21 12:36:30|700.98|683.88|701.02|683.92|701.02|683.92|700.98|683.88|3
1653136600000|2022-05-21 12:36:40|701.04|683.94|701.02|683.92|701.04|683.94|701.02|683.92|3
1653136610000|2022-05-21 12:36:50|701.03|683.93|701|683.9|701.03|683.93|701|683.9|3
1653136620000|2022-05-21 12:37:00|701.01|683.91|701.01|683.91|701.03|683.93|701|683.9|5
1653136630000|2022-05-21 12:37:10|701|683.9|701.01|683.91|701.01|683.91|700.97|683.87|8
1653136640000|2022-05-21 12:37:20|701.08|683.98|701.08|683.98|701.1|684|701.07|683.97|6
1653136650000|2022-05-21 12:37:30|701.07|683.97|701.06|683.96|701.11|684.01|701.06|683.96|5
1653136660000|2022-05-21 12:37:40|701.07|683.97|701.05|683.95|701.16|684.06|701|683.9|9
1653136670000|2022-05-21 12:37:50|700.97|683.87|700.55|683.45|701.1|684|700.55|683.45|8
1653136680000|2022-05-21 12:38:00|700.59|683.49|700.99|683.89|701.07|683.97|700.59|683.49|9
1653136690000|2022-05-21 12:38:10|701.08|683.98|701.3|684.2|701.3|684.2|701.08|683.98|4
1653136700000|2022-05-21 12:38:20|701.19|684.09|701.15|684.05|701.19|684.09|701.15|684.05|2
1653136710000|2022-05-21 12:38:30|701.06|683.96|701.31|684.21|701.31|684.21|700.99|683.89|12
1653136720000|2022-05-21 12:38:40|701.39|684.29|701.22|684.12|701.4|684.3|701.15|684.05|10
1653136730000|2022-05-21 12:38:50|701.18|684.08|701.14|684.04|701.18|684.08|701.12|684.02|5
1653136740000|2022-05-21 12:39:00|701.15|684.05|701.24|684.14|701.24|684.14|701.15|684.05|4
1653136760000|2022-05-21 12:39:20|701.29|684.19|702.13|685.03|702.15|685.05|701.29|684.19|13
1653136770000|2022-05-21 12:39:30|702.01|684.91|702.07|684.97|702.07|684.97|702.01|684.91|5
1653136780000|2022-05-21 12:39:40|702.04|684.94|702.06|684.96|702.07|684.97|702.04|684.94|3
1653136790000|2022-05-21 12:39:50|702.07|684.97|702.05|684.95|702.07|684.97|702.05|684.95|2
1653136800000|2022-05-21 12:40:00|702.07|684.97|702.19|685.09|702.19|685.09|702.07|684.97|5
1653136810000|2022-05-21 12:40:10|702.37|685.27|703.12|686.02|703.12|686.02|702.37|685.27|4
1653136820000|2022-05-21 12:40:20|703.14|686.04|703.23|686.13|703.29|686.19|703.02|685.92|12
1653136830000|2022-05-21 12:40:30|703.06|685.96|703.06|685.96|703.06|685.96|703.06|685.96|1
1653136840000|2022-05-21 12:40:40|703|685.9|702.98|685.88|703.01|685.91|702.98|685.88|4
1653136850000|2022-05-21 12:40:50|702.77|685.67|702.89|685.79|702.89|685.79|702.73|685.63|9
1653136860000|2022-05-21 12:41:00|702.9|685.8|703.22|686.12|703.22|686.12|702.9|685.8|10
1653136870000|2022-05-21 12:41:10|703.27|686.17|703.46|686.36|703.55|686.45|703.27|686.17|12
1653136880000|2022-05-21 12:41:20|703.35|686.25|703.43|686.33|703.43|686.33|703.35|686.25|3
1653136890000|2022-05-21 12:41:30|703.36|686.26|703.4|686.3|703.4|686.3|703.29|686.19|6
1653136900000|2022-05-21 12:41:40|703.43|686.33|703.41|686.31|703.45|686.35|703.34|686.24|10
1653136910000|2022-05-21 12:41:50|703.32|686.22|703.32|686.22|703.32|686.22|703.32|686.22|1
1653136930000|2022-05-21 12:42:10|703.35|686.25|703.37|686.27|703.37|686.27|703.35|686.25|2
1653136940000|2022-05-21 12:42:20|703.32|686.22|703.28|686.18|703.46|686.36|703.28|686.18|11
1653136950000|2022-05-21 12:42:30|703.3|686.2|703.37|686.27|703.37|686.27|703.3|686.2|3
1653136960000|2022-05-21 12:42:40|703.46|686.36|703.46|686.36|703.46|686.36|703.46|686.36|1
1653137000000|2022-05-21 12:43:20|704.05|686.95|704.77|687.67|704.77|687.67|704.05|686.95|11
1653137010000|2022-05-21 12:43:30|704.64|687.54|704.07|686.97|704.64|687.54|704.07|686.97|8
1653137020000|2022-05-21 12:43:40|704.05|686.95|704.15|687.05|704.36|687.26|703.94|686.84|19
1653137030000|2022-05-21 12:43:50|704.22|687.12|704.9|687.8|704.99|687.89|704.22|687.12|16
1653137040000|2022-05-21 12:44:00|704.91|687.81|704.31|687.21|704.91|687.81|704.17|687.07|15
1653137050000|2022-05-21 12:44:10|704.35|687.25|705.11|688.01|705.13|688.03|704.35|687.25|11
1653137060000|2022-05-21 12:44:20|704.8|687.7|704.7|687.6|704.8|687.7|704.7|687.6|2
1653137070000|2022-05-21 12:44:30|704.9|687.8|704.99|687.89|704.99|687.89|704.9|687.8|3
1653137080000|2022-05-21 12:44:40|704.97|687.87|704.92|687.82|704.97|687.87|704.72|687.62|4
1653137090000|2022-05-21 12:44:50|704.94|687.84|704.97|687.87|704.97|687.87|704.94|687.84|3
1653137100000|2022-05-21 12:45:00|705.04|687.94|705.58|688.48|705.58|688.48|705.04|687.94|16
1653137110000|2022-05-21 12:45:10|705.65|688.55|705.63|688.53|705.65|688.55|705.63|688.53|2
1653137120000|2022-05-21 12:45:20|705.65|688.55|705.65|688.55|705.65|688.55|705.63|688.53|3
1653137130000|2022-05-21 12:45:30|705.55|688.45|705.35|688.25|705.65|688.55|705.35|688.25|5
1653137140000|2022-05-21 12:45:40|705.37|688.27|705.65|688.55|705.66|688.56|705.37|688.27|7
1653137150000|2022-05-21 12:45:50|705.66|688.56|706.16|689.06|706.18|689.08|705.66|688.56|10
1653137160000|2022-05-21 12:46:00|706.17|689.07|706.24|689.14|706.24|689.14|706.17|689.07|4
1653137170000|2022-05-21 12:46:10|706.25|689.15|706.27|689.17|706.28|689.18|706.25|689.15|6
1653137180000|2022-05-21 12:46:20|706.25|689.15|705.99|688.89|706.25|689.15|705.99|688.89|4
1653137190000|2022-05-21 12:46:30|705.94|688.84|706.31|689.21|706.31|689.21|705.94|688.84|13
1653137200000|2022-05-21 12:46:40|706.32|689.22|706.46|689.36|706.46|689.36|706.32|689.22|9
1653137210000|2022-05-21 12:46:50|706.61|689.51|707.06|689.96|707.06|689.96|706.61|689.51|3
1653137220000|2022-05-21 12:47:00|707.09|689.99|706.47|689.37|707.09|689.99|706.3|689.2|12
1653137230000|2022-05-21 12:47:10|706.49|689.39|706.41|689.31|706.49|689.39|706.36|689.26|3
1653137240000|2022-05-21 12:47:20|706.43|689.33|706.47|689.37|706.47|689.37|706.43|689.33|4
1653137250000|2022-05-21 12:47:30|706.58|689.48|706.45|689.35|706.58|689.48|706.43|689.33|7
1653137260000|2022-05-21 12:47:40|706.29|689.19|706.42|689.32|706.42|689.32|706.29|689.19|4
1653137270000|2022-05-21 12:47:50|706.46|689.36|706.45|689.35|706.48|689.38|706.43|689.33|4
1653137280000|2022-05-21 12:48:00|706.46|689.36|706.49|689.39|706.49|689.39|706.46|689.36|3
1653137290000|2022-05-21 12:48:10|706.63|689.53|706.81|689.71|707.14|690.04|706.63|689.53|13
1653137300000|2022-05-21 12:48:20|706.98|689.88|707.01|689.91|707.05|689.95|706.98|689.88|4
1653137310000|2022-05-21 12:48:30|707.1|690|706.37|689.27|707.12|690.02|706.37|689.27|13
1653137320000|2022-05-21 12:48:40|706.27|689.17|705.39|688.29|706.29|689.19|705.34|688.24|20
1653137330000|2022-05-21 12:48:50|705.41|688.31|706.06|688.96|706.06|688.96|705.41|688.31|10
1653137340000|2022-05-21 12:49:00|706.1|689|706.14|689.04|706.14|689.04|706.1|689|2
1653137350000|2022-05-21 12:49:10|706.04|688.94|706.14|689.04|706.14|689.04|706.04|688.94|2
1653137380000|2022-05-21 12:49:40|706.04|688.94|706.04|688.94|706.04|688.94|706.04|688.94|1
1653137400000|2022-05-21 12:50:00|705.75|688.65|705.21|688.11|705.75|688.65|705.2|688.1|11
1653137410000|2022-05-21 12:50:10|705.19|688.09|705.18|688.08|705.22|688.12|705.1|688|12
1653137420000|2022-05-21 12:50:20|705.17|688.07|704.97|687.87|705.17|688.07|704.97|687.87|11
1653137430000|2022-05-21 12:50:30|705.04|687.94|705.03|687.93|705.11|688.01|705.03|687.93|12
1653137440000|2022-05-21 12:50:40|705.02|687.92|704.99|687.89|705.02|687.92|704.98|687.88|5
1653137450000|2022-05-21 12:50:50|705.07|687.97|705.08|687.98|705.17|688.07|705.07|687.97|4
1653137460000|2022-05-21 12:51:00|705.07|687.97|705.18|688.08|705.18|688.08|705.07|687.97|4
1653137470000|2022-05-21 12:51:10|705.27|688.17|705.25|688.15|705.27|688.17|705.25|688.15|2
1653137480000|2022-05-21 12:51:20|705.27|688.17|705.23|688.13|705.27|688.17|705.23|688.13|3
1653137490000|2022-05-21 12:51:30|705.22|688.12|705.04|687.94|705.24|688.14|705.04|687.94|9
1653137500000|2022-05-21 12:51:40|705|687.9|704.97|687.87|705.01|687.91|704.97|687.87|3
1653137510000|2022-05-21 12:51:50|704.89|687.79|703.95|686.85|704.89|687.79|703.26|686.16|18
1653137520000|2022-05-21 12:52:00|703.96|686.86|704.06|686.96|704.06|686.96|703.92|686.82|5
1653137530000|2022-05-21 12:52:10|704.03|686.93|704.07|686.97|704.26|687.16|704.02|686.92|11
1653137540000|2022-05-21 12:52:20|703.9|686.8|703.62|686.52|703.9|686.8|703.22|686.12|13
1653137550000|2022-05-21 12:52:30|703.69|686.59|703.88|686.78|704.03|686.93|703.69|686.59|9
1653137580000|2022-05-21 12:53:00|703.9|686.8|703.9|686.8|703.92|686.82|703.9|686.8|11
1653137590000|2022-05-21 12:53:10|704.03|686.93|704.03|686.93|704.03|686.93|704.03|686.93|1
1653137600000|2022-05-21 12:53:20|703.9|686.8|703.9|686.8|703.9|686.8|703.9|686.8|1
1653137610000|2022-05-21 12:53:30|703.86|686.76|703.86|686.76|703.86|686.76|703.86|686.76|1
1653137620000|2022-05-21 12:53:40|703.63|686.53|703.43|686.33|703.63|686.53|703.14|686.04|9
1653137630000|2022-05-21 12:53:50|703.44|686.34|703.46|686.36|703.66|686.56|703.44|686.34|5
1653137650000|2022-05-21 12:54:10|703.37|686.27|703.37|686.27|703.37|686.27|703.34|686.24|4
1653137660000|2022-05-21 12:54:20|703.39|686.29|703.39|686.29|703.39|686.29|703.39|686.29|1
1653137670000|2022-05-21 12:54:30|703.34|686.24|703.34|686.24|703.34|686.24|703.34|686.24|1
1653137680000|2022-05-21 12:54:40|703.35|686.25|703.37|686.27|703.37|686.27|703.35|686.25|2
1653137690000|2022-05-21 12:54:50|703.38|686.28|703.4|686.3|703.4|686.3|703.38|686.28|2
1653137710000|2022-05-21 12:55:10|703.43|686.33|704.23|687.13|704.23|687.13|703.43|686.33|11
1653137720000|2022-05-21 12:55:20|704.25|687.15|704.21|687.11|704.25|687.15|704.21|687.11|3
1653137730000|2022-05-21 12:55:30|704.23|687.13|704.17|687.07|704.23|687.13|704.17|687.07|2
1653137740000|2022-05-21 12:55:40|704.16|687.06|704.16|687.06|704.17|687.07|704.14|687.04|5
1653137760000|2022-05-21 12:56:00|704.2|687.1|704.16|687.06|704.2|687.1|704.14|687.04|4
1653137770000|2022-05-21 12:56:10|704.14|687.04|704.2|687.1|704.2|687.1|704.02|686.92|4
1653137780000|2022-05-21 12:56:20|704.22|687.12|704.3|687.2|704.3|687.2|704.22|687.12|4
1653137800000|2022-05-21 12:56:40|704.32|687.22|704.33|687.23|704.35|687.25|704.32|687.22|4
1653137810000|2022-05-21 12:56:50|704.26|687.16|704.3|687.2|704.3|687.2|704.26|687.16|3
1653137830000|2022-05-21 12:57:10|704.37|687.27|704.01|686.91|704.37|687.27|704|686.9|9
1653137850000|2022-05-21 12:57:30|704|686.9|704.24|687.14|704.24|687.14|704|686.9|6
1653137860000|2022-05-21 12:57:40|704.22|687.12|704.27|687.17|704.27|687.17|704.22|687.12|4
1653137870000|2022-05-21 12:57:50|704.29|687.19|704.44|687.34|704.44|687.34|704.29|687.19|6
1653137880000|2022-05-21 12:58:00|704.49|687.39|704.32|687.22|704.49|687.39|704.22|687.12|7
1653137890000|2022-05-21 12:58:10|704.31|687.21|704.3|687.2|704.32|687.22|704.18|687.08|13
1653137900000|2022-05-21 12:58:20|704.31|687.21|704.29|687.19|704.31|687.21|704.18|687.08|6
1653137920000|2022-05-21 12:58:40|704.36|687.26|705|687.9|705|687.9|704.36|687.26|9
1653137930000|2022-05-21 12:58:50|704.95|687.85|705|687.9|705|687.9|704.95|687.85|6
1653137950000|2022-05-21 12:59:10|704.99|687.89|704.97|687.87|704.99|687.89|704.97|687.87|3
1653137960000|2022-05-21 12:59:20|704.95|687.85|704.93|687.83|704.95|687.85|704.93|687.83|4
1653137970000|2022-05-21 12:59:30|704.95|687.85|705.15|688.05|705.15|688.05|704.93|687.83|8
1653137980000|2022-05-21 12:59:40|705.13|688.03|705.26|688.16|705.26|688.16|705.13|688.03|10
1653137990000|2022-05-21 12:59:50|705.13|688.03|705.25|688.15|705.31|688.21|705.13|688.03|14
1653138000000|2022-05-21 13:00:00|705.24|688.14|706.17|689.07|706.17|689.07|705.24|688.14|14
1653138010000|2022-05-21 13:00:10|706.18|689.08|706.44|689.34|706.45|689.35|706.18|689.08|12
1653138020000|2022-05-21 13:00:20|706.31|689.21|706.26|689.16|706.31|689.21|706.18|689.08|9
1653138030000|2022-05-21 13:00:30|706.19|689.09|706.25|689.15|706.27|689.17|706.19|689.09|9
1653138040000|2022-05-21 13:00:40|706.26|689.16|706.27|689.17|706.27|689.17|706.19|689.09|5
1653138050000|2022-05-21 13:00:50|706.25|689.15|705.96|688.86|706.25|689.15|705.96|688.86|12
1653138060000|2022-05-21 13:01:00|705.97|688.87|706.03|688.93|706.06|688.96|705.97|688.87|10
1653138070000|2022-05-21 13:01:10|706.04|688.94|705.96|688.86|706.04|688.94|705.95|688.85|8
1653138080000|2022-05-21 13:01:20|705.98|688.88|705.98|688.88|706.01|688.91|705.98|688.88|4
1653138090000|2022-05-21 13:01:30|706|688.9|706.17|689.07|706.17|689.07|705.95|688.85|11
1653138100000|2022-05-21 13:01:40|706.08|688.98|706.3|689.2|706.31|689.21|706.08|688.98|14
1653138110000|2022-05-21 13:01:50|706.32|689.22|706.47|689.37|706.47|689.37|706.32|689.22|4
1653138120000|2022-05-21 13:02:00|706.44|689.34|706.41|689.31|706.45|689.35|706.25|689.15|13
1653138140000|2022-05-21 13:02:20|706.33|689.23|706.46|689.36|706.46|689.36|706.33|689.23|2
1653138150000|2022-05-21 13:02:30|706.41|689.31|706.37|689.27|706.47|689.37|706.33|689.23|10
1653138160000|2022-05-21 13:02:40|706.39|689.29|706.39|689.29|706.39|689.29|706.39|689.29|1
1653138170000|2022-05-21 13:02:50|706.38|689.28|706.37|689.27|706.38|689.28|706.34|689.24|3
1653138180000|2022-05-21 13:03:00|706.38|689.28|706.38|689.28|706.38|689.28|706.38|689.28|1
1653138190000|2022-05-21 13:03:10|706.37|689.27|706.35|689.25|706.37|689.27|706.34|689.24|3
1653138200000|2022-05-21 13:03:20|706.37|689.27|706.37|689.27|706.37|689.27|706.37|689.27|1
1653138210000|2022-05-21 13:03:30|706.39|689.29|706.39|689.29|706.39|689.29|706.39|689.29|1
1653138230000|2022-05-21 13:03:50|706.38|689.28|706.16|689.06|706.41|689.31|706.16|689.06|12
1653138240000|2022-05-21 13:04:00|706.18|689.08|706.01|688.91|706.18|689.08|705.97|688.87|9
1653138250000|2022-05-21 13:04:10|706.02|688.92|706.01|688.91|706.02|688.92|706.01|688.91|2
1653138260000|2022-05-21 13:04:20|706.06|688.96|705.97|688.87|706.18|689.08|705.97|688.87|10
1653138270000|2022-05-21 13:04:30|705.99|688.89|705.4|688.3|705.99|688.89|705.23|688.13|10
1653138280000|2022-05-21 13:04:40|705.33|688.23|705.3|688.2|705.33|688.23|705.17|688.07|10
1653138290000|2022-05-21 13:04:50|705.35|688.25|705.36|688.26|705.38|688.28|705.35|688.25|4
1653138300000|2022-05-21 13:05:00|705.34|688.24|705.12|688.02|705.34|688.24|705.07|687.97|8
1653138310000|2022-05-21 13:05:10|705.1|688|705.12|688.02|705.12|688.02|705.1|688|2
1653138330000|2022-05-21 13:05:30|705.18|688.08|705.39|688.29|705.46|688.36|705.18|688.08|6
1653138340000|2022-05-21 13:05:40|705.41|688.31|706.11|689.01|706.23|689.13|705.41|688.31|8
1653138350000|2022-05-21 13:05:50|706.12|689.02|706.09|688.99|706.12|689.02|706.09|688.99|3
1653138360000|2022-05-21 13:06:00|706.07|688.97|706.09|688.99|706.1|689|706.05|688.95|6
1653138370000|2022-05-21 13:06:10|706.08|688.98|705.47|688.37|706.08|688.98|705.25|688.15|8
1653138380000|2022-05-21 13:06:20|705.49|688.39|705.83|688.73|706|688.9|705.49|688.39|7
1653138390000|2022-05-21 13:06:30|705.85|688.75|705.27|688.17|705.85|688.75|705.27|688.17|12
1653138400000|2022-05-21 13:06:40|705.28|688.18|705.32|688.22|705.34|688.24|705.25|688.15|16
1653138410000|2022-05-21 13:06:50|705.3|688.2|705.25|688.15|705.3|688.2|705.25|688.15|4
1653138420000|2022-05-21 13:07:00|705.17|688.07|705.1|688|705.17|688.07|705.1|688|7
1653138430000|2022-05-21 13:07:10|705.08|687.98|705|687.9|705.08|687.98|705|687.9|4
1653138440000|2022-05-21 13:07:20|705.08|687.98|705.09|687.99|705.1|688|705.08|687.98|4
1653138450000|2022-05-21 13:07:30|705.08|687.98|705.04|687.94|705.08|687.98|705|687.9|4
1653138460000|2022-05-21 13:07:40|705.06|687.96|705.14|688.04|705.34|688.24|705.06|687.96|6
1653138470000|2022-05-21 13:07:50|705.13|688.03|705.18|688.08|705.2|688.1|705.13|688.03|3
1653138480000|2022-05-21 13:08:00|705.1|688|705.05|687.95|705.1|688|705.05|687.95|4
1653138490000|2022-05-21 13:08:10|705.03|687.93|705.11|688.01|705.11|688.01|705.01|687.91|3
1653138510000|2022-05-21 13:08:30|705.01|687.91|705.08|687.98|705.08|687.98|705.01|687.91|2
1653138550000|2022-05-21 13:09:10|705.01|687.91|704.31|687.21|705.01|687.91|704.31|687.21|5
1653138560000|2022-05-21 13:09:20|704.33|687.23|704.33|687.23|704.4|687.3|704.33|687.23|6
1653138570000|2022-05-21 13:09:30|704.35|687.25|704.34|687.24|704.35|687.25|704.34|687.24|2
1653138580000|2022-05-21 13:09:40|704.35|687.25|704.34|687.24|704.41|687.31|704.34|687.24|4
1653138600000|2022-05-21 13:10:00|704.35|687.25|705.09|687.99|705.23|688.13|704.35|687.25|9
1653138610000|2022-05-21 13:10:10|705.08|687.98|705.06|687.96|705.08|687.98|705.06|687.96|4
1653138620000|2022-05-21 13:10:20|705.05|687.95|704.99|687.89|705.05|687.95|704.99|687.89|4
1653138630000|2022-05-21 13:10:30|705.02|687.92|704.9|687.8|705.02|687.92|704.9|687.8|4
1653138640000|2022-05-21 13:10:40|704.88|687.78|704.88|687.78|704.88|687.78|704.88|687.78|1
1653138650000|2022-05-21 13:10:50|704.42|687.32|704.99|687.89|704.99|687.89|704.33|687.23|12
1653138660000|2022-05-21 13:11:00|705|687.9|705.49|688.39|705.49|688.39|705|687.9|11
1653138670000|2022-05-21 13:11:10|705.48|688.38|705.44|688.34|705.48|688.38|705.42|688.32|3
1653138680000|2022-05-21 13:11:20|705.38|688.28|705.33|688.23|705.38|688.28|705.32|688.22|6
1653138700000|2022-05-21 13:11:40|705.35|688.25|706.02|688.92|706.13|689.03|705.35|688.25|15
1653138710000|2022-05-21 13:11:50|706.04|688.94|706.04|688.94|706.04|688.94|706.04|688.94|1
1653138720000|2022-05-21 13:12:00|705.88|688.78|705.51|688.41|705.88|688.78|705.51|688.41|13
1653138730000|2022-05-21 13:12:10|705.63|688.53|706.06|688.96|706.06|688.96|705.63|688.53|5
1653138740000|2022-05-21 13:12:20|706.1|689|706.13|689.03|706.13|689.03|706.1|689|3
1653138760000|2022-05-21 13:12:40|706.21|689.11|707.09|689.99|707.15|690.05|706.21|689.11|14
1653138770000|2022-05-21 13:12:50|707.08|689.98|707.03|689.93|707.08|689.98|706.25|689.15|14
1653138780000|2022-05-21 13:13:00|707.05|689.95|706.82|689.72|707.05|689.95|706.82|689.72|2
1653138800000|2022-05-21 13:13:20|706.65|689.55|706.42|689.32|706.65|689.55|706.34|689.24|10
1653138810000|2022-05-21 13:13:30|706.41|689.31|706.41|689.31|706.41|689.31|706.41|689.31|1
1653138820000|2022-05-21 13:13:40|706.42|689.32|706.31|689.21|706.42|689.32|706.24|689.14|5
1653138830000|2022-05-21 13:13:50|706.33|689.23|706.43|689.33|706.43|689.33|706.33|689.23|6
1653138870000|2022-05-21 13:14:30|706.48|689.38|706.48|689.38|706.5|689.4|706.48|689.38|3
1653138880000|2022-05-21 13:14:40|706.5|689.4|706.5|689.4|706.5|689.4|706.48|689.38|3
1653138890000|2022-05-21 13:14:50|706.51|689.41|707.08|689.98|707.2|690.1|706.51|689.41|13
1653138900000|2022-05-21 13:15:00|706.93|689.83|706.5|689.4|706.93|689.83|706.45|689.35|14
1653138910000|2022-05-21 13:15:10|706.38|689.28|706.44|689.34|706.44|689.34|706.24|689.14|9
1653138940000|2022-05-21 13:15:40|706.43|689.33|706.45|689.35|706.45|689.35|706.43|689.33|2
1653138950000|2022-05-21 13:15:50|706.37|689.27|705.98|688.88|706.37|689.27|705.98|688.88|14
1653138960000|2022-05-21 13:16:00|705.68|688.58|705.48|688.38|705.68|688.58|705.42|688.32|6
1653138970000|2022-05-21 13:16:10|705.42|688.32|705.43|688.33|705.43|688.33|705.42|688.32|2
1653138980000|2022-05-21 13:16:20|705.44|688.34|706.17|689.07|706.24|689.14|705.44|688.34|10
1653138990000|2022-05-21 13:16:30|706.19|689.09|706.16|689.06|706.2|689.1|706.16|689.06|4
1653139000000|2022-05-21 13:16:40|706.18|689.08|706.21|689.11|706.25|689.15|706.18|689.08|7
1653139010000|2022-05-21 13:16:50|706.22|689.12|705.91|688.81|706.24|689.14|705.91|688.81|8
1653139020000|2022-05-21 13:17:00|705.92|688.82|706.32|689.22|706.33|689.23|705.91|688.81|9
1653139030000|2022-05-21 13:17:10|706.23|689.13|706.23|689.13|706.25|689.15|706.23|689.13|3
1653139040000|2022-05-21 13:17:20|706.24|689.14|706.26|689.16|706.26|689.16|706.24|689.14|2
1653139060000|2022-05-21 13:17:40|706.07|688.97|706.07|688.97|706.07|688.97|706.07|688.97|1
1653139070000|2022-05-21 13:17:50|706|688.9|706.01|688.91|706.01|688.91|706|688.9|2
1653139090000|2022-05-21 13:18:10|706.04|688.94|706.25|689.15|706.25|689.15|706.02|688.92|8
1653139100000|2022-05-21 13:18:20|706.26|689.16|706.38|689.28|706.38|689.28|706.26|689.16|5
1653139110000|2022-05-21 13:18:30|706.3|689.2|706.07|688.97|706.3|689.2|706.05|688.95|8
1653139120000|2022-05-21 13:18:40|706.25|689.15|706.26|689.16|706.26|689.16|706.1|689|5
1653139130000|2022-05-21 13:18:50|706.28|689.18|706.35|689.25|706.37|689.27|706.28|689.18|7
1653139140000|2022-05-21 13:19:00|706.37|689.27|706.16|689.06|706.38|689.28|706.16|689.06|7
1653139150000|2022-05-21 13:19:10|706.15|689.05|706.14|689.04|706.15|689.05|706.14|689.04|2
1653139160000|2022-05-21 13:19:20|706.16|689.06|706.14|689.04|706.16|689.06|706.14|689.04|2
1653139170000|2022-05-21 13:19:30|706.08|688.98|706.01|688.91|706.08|688.98|706|688.9|5
1653139180000|2022-05-21 13:19:40|706.03|688.93|706.03|688.93|706.03|688.93|706.01|688.91|3
1653139190000|2022-05-21 13:19:50|706.01|688.91|706.1|689|706.1|689|706.01|688.91|7
1653139200000|2022-05-21 13:20:00|706.08|688.98|706.08|688.98|706.08|688.98|706.07|688.97|3
1653139230000|2022-05-21 13:20:30|706.09|688.99|706.11|689.01|706.11|689.01|706.09|688.99|2
1653139240000|2022-05-21 13:20:40|706.13|689.03|706.08|688.98|706.13|689.03|706.07|688.97|3
1653139260000|2022-05-21 13:21:00|706.1|689|706.38|689.28|706.38|689.28|706.1|689|8
1653139270000|2022-05-21 13:21:10|706.39|689.29|706.45|689.35|706.46|689.36|706.39|689.29|3
1653139280000|2022-05-21 13:21:20|706.44|689.34|706.24|689.14|706.44|689.34|706.24|689.14|9
1653139290000|2022-05-21 13:21:30|706.18|689.08|706.22|689.12|706.22|689.12|706.18|689.08|3
1653139300000|2022-05-21 13:21:40|706.28|689.18|706.45|689.35|706.45|689.35|706.28|689.18|4
1653139310000|2022-05-21 13:21:50|706.49|689.39|706.49|689.39|706.49|689.39|706.48|689.38|3
1653139320000|2022-05-21 13:22:00|706.37|689.27|706.48|689.38|706.48|689.38|706.34|689.24|12
1653139330000|2022-05-21 13:22:10|706.47|689.37|706.44|689.34|706.47|689.37|706.42|689.32|3
1653139340000|2022-05-21 13:22:20|706.45|689.35|706.45|689.35|706.45|689.35|706.45|689.35|1
1653139370000|2022-05-21 13:22:50|706.47|689.37|706.61|689.51|706.61|689.51|706.47|689.37|6
1653139380000|2022-05-21 13:23:00|706.63|689.53|706.64|689.54|706.64|689.54|706.63|689.53|2
1653139390000|2022-05-21 13:23:10|706.65|689.55|706.64|689.54|706.65|689.55|706.64|689.54|2
1653139400000|2022-05-21 13:23:20|706.65|689.55|706.61|689.51|706.66|689.56|706.61|689.51|17
1653139410000|2022-05-21 13:23:30|706.63|689.53|706.65|689.55|706.9|689.8|706.61|689.51|6
1653139420000|2022-05-21 13:23:40|707.02|689.92|706.68|689.58|707.02|689.92|706.65|689.55|6
1653139430000|2022-05-21 13:23:50|706.91|689.81|706.82|689.72|707.18|690.08|706.82|689.72|10
1653139440000|2022-05-21 13:24:00|706.83|689.73|707.46|690.36|707.46|690.36|706.83|689.73|12
1653139450000|2022-05-21 13:24:10|707.52|690.42|707.62|690.52|707.89|690.79|707.52|690.42|8
1653139460000|2022-05-21 13:24:20|707.6|690.5|707.59|690.49|707.62|690.52|707.59|690.49|4
1653139470000|2022-05-21 13:24:30|707.61|690.51|707.66|690.56|707.66|690.56|707.61|690.51|4
1653139480000|2022-05-21 13:24:40|707.63|690.53|707.59|690.49|707.63|690.53|707.59|690.49|6
1653139490000|2022-05-21 13:24:50|707.61|690.51|707.63|690.53|707.92|690.82|707.61|690.51|4
1653139500000|2022-05-21 13:25:00|707.92|690.82|707.63|690.53|707.92|690.82|707.63|690.53|3
1653139510000|2022-05-21 13:25:10|707.65|690.55|707.65|690.55|707.89|690.79|707.65|690.55|3
1653139520000|2022-05-21 13:25:20|707.63|690.53|707.66|690.56|707.66|690.56|707.63|690.53|3
1653139530000|2022-05-21 13:25:30|707.67|690.57|707.69|690.59|707.69|690.59|707.67|690.57|2
1653139540000|2022-05-21 13:25:40|707.63|690.53|707.65|690.55|707.65|690.55|707.63|690.53|2
1653139570000|2022-05-21 13:26:10|707.56|690.46|707.41|690.31|707.56|690.46|707.2|690.1|10
1653139580000|2022-05-21 13:26:20|707.29|690.19|707.4|690.3|707.4|690.3|707.29|690.19|10
1653139590000|2022-05-21 13:26:30|707.43|690.33|707.4|690.3|707.43|690.33|707.29|690.19|6
1653139600000|2022-05-21 13:26:40|707.29|690.19|707.34|690.24|707.37|690.27|707.29|690.19|5
1653139620000|2022-05-21 13:27:00|707.35|690.25|707.35|690.25|707.35|690.25|707.35|690.25|1
1653139630000|2022-05-21 13:27:10|707.34|690.24|707.34|690.24|707.34|690.24|707.32|690.22|3
1653139640000|2022-05-21 13:27:20|707.37|690.27|707.37|690.27|707.37|690.27|707.37|690.27|1
1653139650000|2022-05-21 13:27:30|707.36|690.26|707.36|690.26|707.36|690.26|707.36|690.26|1
1653139660000|2022-05-21 13:27:40|707.51|690.41|707.52|690.42|707.52|690.42|707.51|690.41|2
1653139680000|2022-05-21 13:28:00|707.53|690.43|707.53|690.43|707.54|690.44|707.52|690.42|8
1653139690000|2022-05-21 13:28:10|707.52|690.42|707.44|690.34|707.52|690.42|707.37|690.27|5
1653139700000|2022-05-21 13:28:20|707.45|690.35|707.54|690.44|707.54|690.44|707.45|690.35|3
1653139710000|2022-05-21 13:28:30|707.52|690.42|707.53|690.43|707.53|690.43|707.52|690.42|2
1653139740000|2022-05-21 13:29:00|707.7|690.6|708.36|691.26|708.36|691.26|707.7|690.6|13
1653139750000|2022-05-21 13:29:10|708.38|691.28|708.43|691.33|708.43|691.33|708.38|691.28|3
1653139760000|2022-05-21 13:29:20|708.41|691.31|708.41|691.31|708.41|691.31|708.22|691.12|11
1653139770000|2022-05-21 13:29:30|708.39|691.29|708.27|691.17|708.41|691.31|708.27|691.17|4
1653139780000|2022-05-21 13:29:40|708.38|691.28|708.4|691.3|708.4|691.3|708.38|691.28|2
1653139790000|2022-05-21 13:29:50|708.29|691.19|708.26|691.16|708.29|691.19|708.23|691.13|4
1653139800000|2022-05-21 13:30:00|708.41|691.31|708.49|691.39|708.49|691.39|708.41|691.31|6
1653139810000|2022-05-21 13:30:10|708.5|691.4|708.59|691.49|708.59|691.49|708.5|691.4|5
1653139830000|2022-05-21 13:30:30|708.5|691.4|708.48|691.38|708.5|691.4|708.17|691.07|9
1653139850000|2022-05-21 13:30:50|708.49|691.39|708.58|691.48|708.58|691.48|708.49|691.39|4
1653139880000|2022-05-21 13:31:20|708.36|691.26|708.47|691.37|708.47|691.37|708.32|691.22|8
1653139890000|2022-05-21 13:31:30|708.49|691.39|708.63|691.53|708.63|691.53|708.49|691.39|5
1653139900000|2022-05-21 13:31:40|708.65|691.55|708.79|691.69|708.79|691.69|708.65|691.55|4
1653139970000|2022-05-21 13:32:50|709.1|692|709.91|692.81|710.31|693.21|709.1|692|18
1653139980000|2022-05-21 13:33:00|709.9|692.8|709.9|692.8|709.93|692.83|709.9|692.8|7
1653139990000|2022-05-21 13:33:10|709.89|692.79|709.4|692.3|709.89|692.79|709.18|692.08|10
1653140000000|2022-05-21 13:33:20|709.23|692.13|709.21|692.11|709.39|692.29|709.21|692.11|13
1653140010000|2022-05-21 13:33:30|709.26|692.16|709.26|692.16|709.41|692.31|709.18|692.08|18
1653140020000|2022-05-21 13:33:40|709.28|692.18|709.17|692.07|709.28|692.18|709.17|692.07|8
1653140030000|2022-05-21 13:33:50|709.19|692.09|709.2|692.1|709.23|692.13|709.17|692.07|8
1653140040000|2022-05-21 13:34:00|709.17|692.07|709.17|692.07|709.19|692.09|709.17|692.07|5
1653140050000|2022-05-21 13:34:10|709.19|692.09|709.19|692.09|709.19|692.09|709.19|692.09|1
1653140060000|2022-05-21 13:34:20|709.25|692.15|709.39|692.29|709.42|692.32|709.25|692.15|8
1653140070000|2022-05-21 13:34:30|709.3|692.2|709.29|692.19|709.3|692.2|709.26|692.16|4
1653140090000|2022-05-21 13:34:50|709.24|692.14|709.19|692.09|709.24|692.14|709.19|692.09|3
1653140100000|2022-05-21 13:35:00|709.13|692.03|709.12|692.02|709.13|692.03|709.12|692.02|2
1653140110000|2022-05-21 13:35:10|709.06|691.96|708.67|691.57|709.06|691.96|708.67|691.57|4
1653140120000|2022-05-21 13:35:20|708.58|691.48|708.65|691.55|708.65|691.55|708.22|691.12|9
1653140130000|2022-05-21 13:35:30|708.63|691.53|708.15|691.05|708.63|691.53|708.15|691.05|7
1653140140000|2022-05-21 13:35:40|708.14|691.04|708.04|690.94|708.14|691.04|708.04|690.94|8
1653140150000|2022-05-21 13:35:50|708.05|690.95|707.7|690.6|708.08|690.98|707.68|690.58|8
1653140160000|2022-05-21 13:36:00|708.02|690.92|708.05|690.95|708.21|691.11|708.02|690.92|4
1653140170000|2022-05-21 13:36:10|708.19|691.09|708.4|691.3|708.4|691.3|708.19|691.09|4
1653140180000|2022-05-21 13:36:20|708.45|691.35|708.45|691.35|708.45|691.35|708.45|691.35|1
1653140190000|2022-05-21 13:36:30|708.48|691.38|708.42|691.32|708.48|691.38|708.4|691.3|4
1653140200000|2022-05-21 13:36:40|708.41|691.31|708.41|691.31|708.41|691.31|708.41|691.31|1
1653140210000|2022-05-21 13:36:50|708.34|691.24|708.33|691.23|708.34|691.24|708.31|691.21|3
1653140220000|2022-05-21 13:37:00|708.31|691.21|708.2|691.1|708.33|691.23|708.18|691.08|9
1653140230000|2022-05-21 13:37:10|708.18|691.08|709.03|691.93|709.03|691.93|708.16|691.06|16
1653140240000|2022-05-21 13:37:20|709.05|691.95|709.4|692.3|709.4|692.3|709.05|691.95|7
1653140250000|2022-05-21 13:37:30|709.41|692.31|709.41|692.31|709.46|692.36|709.36|692.26|13
1653140260000|2022-05-21 13:37:40|709.36|692.26|709.28|692.18|709.45|692.35|709.28|692.18|14
1653140270000|2022-05-21 13:37:50|709.21|692.11|708.97|691.87|709.22|692.12|708.97|691.87|7
1653140280000|2022-05-21 13:38:00|708.95|691.85|709.11|692.01|709.11|692.01|708.91|691.81|6
1653140290000|2022-05-21 13:38:10|709.13|692.03|709.45|692.35|709.45|692.35|709.13|692.03|8
1653140320000|2022-05-21 13:38:40|709.53|692.43|709.26|692.16|709.53|692.43|709.16|692.06|19
1653140330000|2022-05-21 13:38:50|709.14|692.04|709.38|692.28|709.38|692.28|709.14|692.04|7
1653140350000|2022-05-21 13:39:10|709.32|692.22|709.29|692.19|709.32|692.22|709.29|692.19|4
1653140360000|2022-05-21 13:39:20|709.27|692.17|709|691.9|709.27|692.17|709|691.9|7
1653140370000|2022-05-21 13:39:30|709.02|691.92|709.08|691.98|709.23|692.13|709|691.9|6
1653140380000|2022-05-21 13:39:40|709.1|692|709.14|692.04|709.19|692.09|709.09|691.99|5
1653140390000|2022-05-21 13:39:50|709.13|692.03|709.37|692.27|709.41|692.31|709.13|692.03|10
1653140400000|2022-05-21 13:40:00|709.38|692.28|709.24|692.14|709.39|692.29|709.19|692.09|8
1653140410000|2022-05-21 13:40:10|709.26|692.16|709.21|692.11|709.28|692.18|709.21|692.11|6
1653140420000|2022-05-21 13:40:20|709.23|692.13|709.23|692.13|709.23|692.13|709.21|692.11|3
1653140430000|2022-05-21 13:40:30|709.25|692.15|709.25|692.15|709.25|692.15|709.25|692.15|1
1653140440000|2022-05-21 13:40:40|709.23|692.13|709.23|692.13|709.23|692.13|709.23|692.13|1
1653140450000|2022-05-21 13:40:50|709.25|692.15|709.3|692.2|709.32|692.22|709.25|692.15|4
1653140460000|2022-05-21 13:41:00|709.28|692.18|709.45|692.35|709.45|692.35|709.28|692.18|4
1653140470000|2022-05-21 13:41:10|709.3|692.2|709.32|692.22|709.34|692.24|709.27|692.17|8
1653140480000|2022-05-21 13:41:20|709.38|692.28|709.26|692.16|709.38|692.28|709.21|692.11|8
1653140490000|2022-05-21 13:41:30|709.28|692.18|709.28|692.18|709.28|692.18|709.28|692.18|1
1653140500000|2022-05-21 13:41:40|709.26|692.16|709.15|692.05|709.26|692.16|709.04|691.94|7
1653140510000|2022-05-21 13:41:50|709.2|692.1|709.26|692.16|709.26|692.16|709.2|692.1|5
1653140520000|2022-05-21 13:42:00|709.19|692.09|710.1|693|710.1|693|709.17|692.07|13
1653140530000|2022-05-21 13:42:10|709.96|692.86|709.9|692.8|709.96|692.86|709.86|692.76|3
1653140540000|2022-05-21 13:42:20|710.03|692.93|709.97|692.87|710.23|693.13|709.95|692.85|14
1653140550000|2022-05-21 13:42:30|709.95|692.85|710.08|692.98|710.08|692.98|709.88|692.78|4
1653140560000|2022-05-21 13:42:40|709.81|692.71|709.1|692|709.81|692.71|709.1|692|7
1653140570000|2022-05-21 13:42:50|709.11|692.01|709.44|692.34|709.44|692.34|709.08|691.98|19
1653140580000|2022-05-21 13:43:00|709.47|692.37|709.41|692.31|709.47|692.37|709.3|692.2|7
1653140590000|2022-05-21 13:43:10|709.43|692.33|709.46|692.36|709.46|692.36|709.43|692.33|3
1653140600000|2022-05-21 13:43:20|709.41|692.31|709.41|692.31|709.41|692.31|709.41|692.31|1
1653140610000|2022-05-21 13:43:30|709.3|692.2|709|691.9|709.3|692.2|709|691.9|8
1653140620000|2022-05-21 13:43:40|708.99|691.89|709.37|692.27|709.37|692.27|708.99|691.89|5
1653140630000|2022-05-21 13:43:50|709.39|692.29|709.35|692.25|709.39|692.29|709.35|692.25|3
1653140660000|2022-05-21 13:44:20|709.37|692.27|709.41|692.31|709.48|692.38|709.37|692.27|8
1653140670000|2022-05-21 13:44:30|709.43|692.33|709.43|692.33|709.45|692.35|709.43|692.33|3
1653140680000|2022-05-21 13:44:40|709.38|692.28|709.4|692.3|709.42|692.32|709.38|692.28|5
1653140690000|2022-05-21 13:44:50|709.36|692.26|709.38|692.28|709.38|692.28|709.36|692.26|2
1653140700000|2022-05-21 13:45:00|709.39|692.29|709.39|692.29|709.4|692.3|709.39|692.29|3
1653140710000|2022-05-21 13:45:10|709.36|692.26|709.34|692.24|709.36|692.26|709.34|692.24|3
1653140720000|2022-05-21 13:45:20|709.35|692.25|709.34|692.24|709.35|692.25|709.34|692.24|2
1653140730000|2022-05-21 13:45:30|709.29|692.19|708.62|691.52|709.29|692.19|708.62|691.52|5
1653140740000|2022-05-21 13:45:40|708.64|691.54|708.7|691.6|708.7|691.6|708.62|691.52|11
1653140760000|2022-05-21 13:46:00|708.62|691.52|708.32|691.22|708.64|691.54|708.23|691.13|12
1653140770000|2022-05-21 13:46:10|708.33|691.23|708.58|691.48|708.63|691.53|708.33|691.23|13
1653140780000|2022-05-21 13:46:20|708.46|691.36|708.39|691.29|708.46|691.36|708.34|691.24|4
1653140790000|2022-05-21 13:46:30|708.41|691.31|708.42|691.32|708.42|691.32|708.41|691.31|2
1653140800000|2022-05-21 13:46:40|708.34|691.24|708.27|691.17|708.35|691.25|708.23|691.13|9
1653140810000|2022-05-21 13:46:50|708.28|691.18|708.29|691.19|708.31|691.21|708.28|691.18|6
1653140820000|2022-05-21 13:47:00|708.3|691.2|708.47|691.37|708.48|691.38|708.3|691.2|6
1653140870000|2022-05-21 13:47:50|708.48|691.38|708.48|691.38|708.48|691.38|708.48|691.38|1
1653140880000|2022-05-21 13:48:00|708.47|691.37|708.47|691.37|708.47|691.37|708.47|691.37|1
1653140910000|2022-05-21 13:48:30|708.49|691.39|708.49|691.39|708.49|691.39|708.49|691.39|1
1653140920000|2022-05-21 13:48:40|708.47|691.37|708.47|691.37|708.47|691.37|708.47|691.37|1
1653140940000|2022-05-21 13:49:00|708.34|691.24|708.34|691.24|708.36|691.26|708.34|691.24|3
1653140990000|2022-05-21 13:49:50|708.47|691.37|708.47|691.37|708.47|691.37|708.47|691.37|1
1653141000000|2022-05-21 13:50:00|708.48|691.38|709.13|692.03|709.29|692.19|708.48|691.38|10
1653141010000|2022-05-21 13:50:10|709.1|692|708.68|691.58|709.1|692|708.68|691.58|3
1653141030000|2022-05-21 13:50:30|708.58|691.48|708.58|691.48|708.58|691.48|708.58|691.48|1
1653141060000|2022-05-21 13:51:00|708.6|691.5|708.83|691.73|708.83|691.73|708.58|691.48|4
1653141070000|2022-05-21 13:51:10|708.87|691.77|708.88|691.78|708.88|691.78|708.87|691.77|4
1653141080000|2022-05-21 13:51:20|708.97|691.87|709.34|692.24|709.34|692.24|708.97|691.87|8
1653141090000|2022-05-21 13:51:30|709.36|692.26|709.2|692.1|709.48|692.38|709.2|692.1|8
1653141100000|2022-05-21 13:51:40|709.21|692.11|709.47|692.37|709.47|692.37|709.21|692.11|9
1653141110000|2022-05-21 13:51:50|709.33|692.23|709.31|692.21|709.33|692.23|709.31|692.21|2
1653141120000|2022-05-21 13:52:00|709.37|692.27|709.4|692.3|709.4|692.3|709.37|692.27|2
1653141130000|2022-05-21 13:52:10|709.34|692.24|709.31|692.21|709.34|692.24|709.3|692.2|4
1653141140000|2022-05-21 13:52:20|709.37|692.27|709.45|692.35|709.45|692.35|709.37|692.27|5
1653141160000|2022-05-21 13:52:40|709.4|692.3|709.26|692.16|709.4|692.3|709.24|692.14|3
1653141170000|2022-05-21 13:52:50|709.08|691.98|709.17|692.07|709.17|692.07|709.08|691.98|4
1653141180000|2022-05-21 13:53:00|709.08|691.98|709.06|691.96|709.08|691.98|709.06|691.96|2
1653141190000|2022-05-21 13:53:10|709.03|691.93|708.42|691.32|709.03|691.93|708.4|691.3|10
1653141200000|2022-05-21 13:53:20|708.34|691.24|707.74|690.64|708.42|691.32|707.74|690.64|9
1653141210000|2022-05-21 13:53:30|707.93|690.83|707.31|690.21|708.08|690.98|707.27|690.17|15
1653141220000|2022-05-21 13:53:40|707.33|690.23|707.33|690.23|707.34|690.24|707.3|690.2|12
1653141230000|2022-05-21 13:53:50|707.35|690.25|707.38|690.28|707.38|690.28|707.35|690.25|3
1653141240000|2022-05-21 13:54:00|707.59|690.49|707.62|690.52|707.63|690.53|707.59|690.49|9
1653141250000|2022-05-21 13:54:10|707.58|690.48|707.43|690.33|707.61|690.51|707.34|690.24|18
1653141260000|2022-05-21 13:54:20|707.28|690.18|707.31|690.21|707.38|690.28|707.21|690.11|7
1653141270000|2022-05-21 13:54:30|707.32|690.22|706.73|689.63|707.37|690.27|706.71|689.61|9
1653141280000|2022-05-21 13:54:40|706.48|689.38|706.44|689.34|706.55|689.45|706.32|689.22|9
1653141290000|2022-05-21 13:54:50|706.45|689.35|706.47|689.37|706.47|689.37|706.45|689.35|2
1653141300000|2022-05-21 13:55:00|706.57|689.47|706.57|689.47|706.57|689.47|706.57|689.47|1
1653141330000|2022-05-21 13:55:30|706.47|689.37|706.47|689.37|706.47|689.37|706.47|689.37|1
1653141350000|2022-05-21 13:55:50|706.36|689.26|706.41|689.31|706.41|689.31|706.36|689.26|4
1653141370000|2022-05-21 13:56:10|706.58|689.48|705.72|688.62|706.58|689.48|705.72|688.62|7
1653141380000|2022-05-21 13:56:20|705.65|688.55|705.96|688.86|705.99|688.89|705.32|688.22|11
1653141390000|2022-05-21 13:56:30|705.93|688.83|705.65|688.55|705.93|688.83|705.65|688.55|3
1653141400000|2022-05-21 13:56:40|705.51|688.41|705.63|688.53|705.64|688.54|705.51|688.41|6
1653141410000|2022-05-21 13:56:50|705.58|688.48|705.63|688.53|705.63|688.53|705.58|688.48|3
1653141420000|2022-05-21 13:57:00|705.58|688.48|705.6|688.5|705.6|688.5|705.58|688.48|4
1653141430000|2022-05-21 13:57:10|705.58|688.48|705.37|688.27|705.58|688.48|705.2|688.1|14
1653141440000|2022-05-21 13:57:20|705.44|688.34|705.44|688.34|705.44|688.34|705.44|688.34|1
1653141450000|2022-05-21 13:57:30|705.59|688.49|706.18|689.08|706.18|689.08|705.59|688.49|4
1653141460000|2022-05-21 13:57:40|706.2|689.1|706.24|689.14|706.24|689.14|706.08|688.98|9
1653141470000|2022-05-21 13:57:50|706.23|689.13|706.21|689.11|706.23|689.13|706.21|689.11|2
1653141480000|2022-05-21 13:58:00|706|688.9|706.28|689.18|706.28|689.18|706|688.9|9
1653141490000|2022-05-21 13:58:10|706.27|689.17|705.67|688.57|706.27|689.17|705.65|688.55|9
1653141500000|2022-05-21 13:58:20|705.96|688.86|706.16|689.06|706.16|689.06|705.96|688.86|7
1653141510000|2022-05-21 13:58:30|706.06|688.96|706|688.9|706.06|688.96|706|688.9|2
1653141520000|2022-05-21 13:58:40|706.01|688.91|705.87|688.77|706.24|689.14|705.87|688.77|10
1653141530000|2022-05-21 13:58:50|705.86|688.76|705.61|688.51|705.88|688.78|705.54|688.44|11
1653141540000|2022-05-21 13:59:00|705.82|688.72|705.97|688.87|705.97|688.87|705.82|688.72|6
1653141550000|2022-05-21 13:59:10|705.95|688.85|705.94|688.84|705.95|688.85|705.94|688.84|2
1653141570000|2022-05-21 13:59:30|705.98|688.88|705.98|688.88|705.98|688.88|705.98|688.88|1
1653141580000|2022-05-21 13:59:40|705.94|688.84|705.94|688.84|705.95|688.85|705.94|688.84|3
1653141590000|2022-05-21 13:59:50|705.92|688.82|705.91|688.81|705.92|688.82|705.89|688.79|7
1653141600000|2022-05-21 14:00:00|705.98|688.88|706.24|689.14|706.24|689.14|705.98|688.88|6
1653141610000|2022-05-21 14:00:10|706.26|689.16|706.25|689.15|706.29|689.19|706.15|689.05|20
1653141620000|2022-05-21 14:00:20|706.21|689.11|706.16|689.06|706.33|689.23|706.07|688.97|14
1653141630000|2022-05-21 14:00:30|706.06|688.96|706.3|689.2|706.31|689.21|706.06|688.96|11
1653141640000|2022-05-21 14:00:40|706.31|689.21|706.38|689.28|706.38|689.28|706.31|689.21|4
1653141650000|2022-05-21 14:00:50|706.39|689.29|706.23|689.13|706.45|689.35|706.23|689.13|10
1653141690000|2022-05-21 14:01:30|706.31|689.21|706.19|689.09|706.37|689.27|706.19|689.09|5
1653141700000|2022-05-21 14:01:40|706.21|689.11|706.21|689.11|706.21|689.11|706.21|689.11|1
1653141710000|2022-05-21 14:01:50|706.22|689.12|706.22|689.12|706.22|689.12|706.22|689.12|1
1653141720000|2022-05-21 14:02:00|706.21|689.11|706.08|688.98|706.21|689.11|706.08|688.98|5
1653141730000|2022-05-21 14:02:10|705.99|688.89|705.95|688.85|706.03|688.93|705.95|688.85|5
1653141750000|2022-05-21 14:02:30|705.98|688.88|706.01|688.91|706.01|688.91|705.98|688.88|2
1653141760000|2022-05-21 14:02:40|706.18|689.08|706.07|688.97|706.18|689.08|706.07|688.97|3
1653141770000|2022-05-21 14:02:50|706.08|688.98|706.37|689.27|706.37|689.27|706.08|688.98|11
1653141780000|2022-05-21 14:03:00|706.42|689.32|706.63|689.53|706.63|689.53|706.42|689.32|5
1653141810000|2022-05-21 14:03:30|706.9|689.8|706.63|689.53|706.9|689.8|706.63|689.53|2
1653141870000|2022-05-21 14:04:30|706.64|689.54|707.1|690|707.1|690|706.64|689.54|5
1653141880000|2022-05-21 14:04:40|707.12|690.02|706.16|689.06|707.19|690.09|706.1|689|13
1653141890000|2022-05-21 14:04:50|706.19|689.09|706.26|689.16|706.26|689.16|706.12|689.02|16
1653141900000|2022-05-21 14:05:00|706.12|689.02|706.21|689.11|706.26|689.16|706.12|689.02|14
1653141910000|2022-05-21 14:05:10|706.19|689.09|706.13|689.03|706.19|689.09|706.1|689|8
1653141920000|2022-05-21 14:05:20|706.15|689.05|706.18|689.08|706.2|689.1|706.1|689|10
1653141930000|2022-05-21 14:05:30|706.1|689|706.13|689.03|706.18|689.08|706.1|689|7
1653141940000|2022-05-21 14:05:40|706.17|689.07|706.13|689.03|706.18|689.08|706.1|689|4
1653141950000|2022-05-21 14:05:50|706.17|689.07|706.17|689.07|706.18|689.08|706.12|689.02|6
1653141970000|2022-05-21 14:06:10|706.23|689.13|706.43|689.33|706.45|689.35|706.22|689.12|6
1653141980000|2022-05-21 14:06:20|706.47|689.37|706.4|689.3|706.47|689.37|706.29|689.19|5
1653141990000|2022-05-21 14:06:30|706.48|689.38|706.61|689.51|706.61|689.51|706.48|689.38|3
1653142000000|2022-05-21 14:06:40|706.65|689.55|706.69|689.59|706.69|689.59|706.65|689.55|2
1653142010000|2022-05-21 14:06:50|706.65|689.55|706.6|689.5|706.65|689.55|706.52|689.42|11
1653142020000|2022-05-21 14:07:00|706.52|689.42|707.21|690.11|707.21|690.11|706.52|689.42|11
1653142030000|2022-05-21 14:07:10|707.19|690.09|707.19|690.09|707.19|690.09|707.19|690.09|1
1653142040000|2022-05-21 14:07:20|707.21|690.11|707.39|690.29|707.39|690.29|707.21|690.11|4
1653142050000|2022-05-21 14:07:30|707.4|690.3|707.63|690.53|707.63|690.53|707.4|690.3|10
1653142060000|2022-05-21 14:07:40|707.49|690.39|707.36|690.26|707.49|690.39|707.35|690.25|6
1653142070000|2022-05-21 14:07:50|707.41|690.31|707.41|690.31|707.41|690.31|707.41|690.31|1
1653142100000|2022-05-21 14:08:20|707.43|690.33|707.43|690.33|707.43|690.33|707.43|690.33|1
1653142110000|2022-05-21 14:08:30|707.35|690.25|707.38|690.28|707.38|690.28|707.35|690.25|3
1653142120000|2022-05-21 14:08:40|707.4|690.3|707.4|690.3|707.4|690.3|707.4|690.3|1
1653142130000|2022-05-21 14:08:50|707.42|690.32|707.42|690.32|707.42|690.32|707.42|690.32|1
1653142140000|2022-05-21 14:09:00|707.37|690.27|707.24|690.14|707.37|690.27|707.24|690.14|3
1653142150000|2022-05-21 14:09:10|707.2|690.1|707.21|690.11|707.3|690.2|707.2|690.1|8
1653142160000|2022-05-21 14:09:20|706.71|689.61|706.67|689.57|706.75|689.65|706.66|689.56|9
1653142170000|2022-05-21 14:09:30|707.13|690.03|706.75|689.65|707.13|690.03|706.71|689.61|6
1653142180000|2022-05-21 14:09:40|706.73|689.63|706.71|689.61|706.75|689.65|706.71|689.61|7
1653142190000|2022-05-21 14:09:50|706.64|689.54|706.64|689.54|706.66|689.56|706.64|689.54|5
1653142200000|2022-05-21 14:10:00|706.66|689.56|706.66|689.56|706.67|689.57|706.66|689.56|3
1653142210000|2022-05-21 14:10:10|706.57|689.47|706.12|689.02|706.57|689.47|706.03|688.93|11
1653142220000|2022-05-21 14:10:20|706.13|689.03|706.13|689.03|706.15|689.05|706.13|689.03|3
1653142230000|2022-05-21 14:10:30|706.15|689.05|706.15|689.05|706.23|689.13|706.13|689.03|7
1653142240000|2022-05-21 14:10:40|706.17|689.07|706.17|689.07|706.17|689.07|706.17|689.07|1
1653142260000|2022-05-21 14:11:00|705.53|688.43|705.71|688.61|705.73|688.63|705.33|688.23|6
1653142270000|2022-05-21 14:11:10|706.09|688.99|705.69|688.59|706.14|689.04|705.65|688.55|8
1653142280000|2022-05-21 14:11:20|705.71|688.61|705.69|688.59|705.74|688.64|705.69|688.59|9
1653142290000|2022-05-21 14:11:30|705.65|688.55|705.65|688.55|705.65|688.55|705.65|688.55|1
1653142300000|2022-05-21 14:11:40|705.66|688.56|705.65|688.55|705.66|688.56|705.65|688.55|4
1653142310000|2022-05-21 14:11:50|705.62|688.52|705.62|688.52|705.62|688.52|705.62|688.52|1
1653142350000|2022-05-21 14:12:30|705.58|688.48|705.59|688.49|705.59|688.49|705.58|688.48|2
1653142360000|2022-05-21 14:12:40|705.6|688.5|705.59|688.49|705.62|688.52|705.59|688.49|4
1653142370000|2022-05-21 14:12:50|705.6|688.5|705.26|688.16|705.61|688.51|705.26|688.16|11
1653142380000|2022-05-21 14:13:00|705.27|688.17|705.22|688.12|705.27|688.17|705.18|688.08|13
1653142400000|2022-05-21 14:13:20|705.24|688.14|705.24|688.14|705.24|688.14|705.24|688.14|1
1653142420000|2022-05-21 14:13:40|705.25|688.15|705.25|688.15|705.25|688.15|705.25|688.15|1
1653142430000|2022-05-21 14:13:50|705.24|688.14|705.24|688.14|705.24|688.14|705.24|688.14|1
1653142440000|2022-05-21 14:14:00|705.26|688.16|705.26|688.16|705.26|688.16|705.26|688.16|1
1653142460000|2022-05-21 14:14:20|705.23|688.13|704.76|687.66|705.23|688.13|704.75|687.65|5
1653142470000|2022-05-21 14:14:30|704.75|687.65|704.66|687.56|704.75|687.65|704.66|687.56|4
1653142480000|2022-05-21 14:14:40|704.67|687.57|704.77|687.67|704.77|687.67|704.67|687.57|2
1653142490000|2022-05-21 14:14:50|704.67|687.57|704.67|687.57|704.69|687.59|704.67|687.57|3
1653142500000|2022-05-21 14:15:00|704.68|687.58|704.33|687.23|704.68|687.58|704.19|687.09|12
1653142520000|2022-05-21 14:15:20|703.81|686.71|703.72|686.62|704.02|686.92|703.7|686.6|5
1653142530000|2022-05-21 14:15:30|703.7|686.6|703.72|686.62|703.72|686.62|703.7|686.6|4
1653142540000|2022-05-21 14:15:40|703.83|686.73|704.39|687.29|704.39|687.29|703.83|686.73|8
1653142550000|2022-05-21 14:15:50|704.43|687.33|704.43|687.33|704.43|687.33|704.43|687.33|1
1653142570000|2022-05-21 14:16:10|704.47|687.37|704.66|687.56|704.66|687.56|704.47|687.37|5
1653142580000|2022-05-21 14:16:20|704.52|687.42|704.47|687.37|704.54|687.44|704.45|687.35|6
1653142630000|2022-05-21 14:17:10|704.49|687.39|704.49|687.39|704.49|687.39|704.49|687.39|1
1653142640000|2022-05-21 14:17:20|704.51|687.41|704.51|687.41|704.51|687.41|704.51|687.41|1
1653142650000|2022-05-21 14:17:30|704.49|687.39|704.59|687.49|704.59|687.49|704.49|687.39|2
1653142660000|2022-05-21 14:17:40|704.45|687.35|704.47|687.37|704.47|687.37|704.45|687.35|2
1653142680000|2022-05-21 14:18:00|704.59|687.49|704.59|687.49|704.59|687.49|704.59|687.49|1
1653142690000|2022-05-21 14:18:10|704.47|687.37|704.59|687.49|704.59|687.49|704.47|687.37|2
1653142700000|2022-05-21 14:18:20|704.47|687.37|704.59|687.49|704.59|687.49|704.47|687.37|2
1653142710000|2022-05-21 14:18:30|704.45|687.35|704.45|687.35|704.45|687.35|704.45|687.35|1
1653142720000|2022-05-21 14:18:40|704.59|687.49|704.59|687.49|704.59|687.49|704.59|687.49|1
1653142730000|2022-05-21 14:18:50|704.45|687.35|704.47|687.37|704.47|687.37|704.45|687.35|4
1653142770000|2022-05-21 14:19:30|704.38|687.28|704.4|687.3|704.4|687.3|704.38|687.28|2
1653142780000|2022-05-21 14:19:40|704.39|687.29|704.38|687.28|704.39|687.29|704.38|687.28|2
1653142790000|2022-05-21 14:19:50|704.28|687.18|703.48|686.38|704.28|687.18|703.46|686.36|10
1653142810000|2022-05-21 14:20:10|702.98|685.88|703.45|686.35|703.46|686.36|702.96|685.86|4
1653142820000|2022-05-21 14:20:20|703.39|686.29|703.44|686.34|703.46|686.36|703.39|686.29|3
1653142830000|2022-05-21 14:20:30|703.42|686.32|703.42|686.32|703.42|686.32|703.42|686.32|1
1653142840000|2022-05-21 14:20:40|703.4|686.3|702.96|685.86|703.4|686.3|702.96|685.86|2
1653142850000|2022-05-21 14:20:50|703.4|686.3|703.48|686.38|703.48|686.38|702.96|685.86|6
1653142860000|2022-05-21 14:21:00|703.46|686.36|703.46|686.36|703.49|686.39|703.46|686.36|3
1653142880000|2022-05-21 14:21:20|702.96|685.86|702.96|685.86|702.96|685.86|702.96|685.86|1
1653142910000|2022-05-21 14:21:50|703.39|686.29|702.96|685.86|703.39|686.29|702.96|685.86|2
1653142950000|2022-05-21 14:22:30|703.37|686.27|703.47|686.37|703.47|686.37|703.37|686.27|4
1653142960000|2022-05-21 14:22:40|703.46|686.36|703.43|686.33|703.46|686.36|703.43|686.33|3
1653142970000|2022-05-21 14:22:50|703.37|686.27|703.37|686.27|703.37|686.27|703.37|686.27|1
1653142990000|2022-05-21 14:23:10|702.96|685.86|702.96|685.86|702.96|685.86|702.96|685.86|1
1653143010000|2022-05-21 14:23:30|703.37|686.27|703.43|686.33|703.46|686.36|703.37|686.27|5
1653143020000|2022-05-21 14:23:40|703.46|686.36|703.5|686.4|703.64|686.54|703.46|686.36|9
1653143040000|2022-05-21 14:24:00|703.46|686.36|703.42|686.32|703.46|686.36|703.42|686.32|2
1653143060000|2022-05-21 14:24:20|702.96|685.86|702.96|685.86|702.96|685.86|702.96|685.86|1
1653143080000|2022-05-21 14:24:40|702.82|685.72|702.61|685.51|702.82|685.72|702.24|685.14|11
1653143090000|2022-05-21 14:24:50|702.62|685.52|702.38|685.28|702.62|685.52|702.36|685.26|4
1653143100000|2022-05-21 14:25:00|702.39|685.29|702.39|685.29|702.39|685.29|702.38|685.28|3
1653143110000|2022-05-21 14:25:10|702.37|685.27|702.26|685.16|702.37|685.27|702.26|685.16|2
1653143120000|2022-05-21 14:25:20|702.28|685.18|702.29|685.19|702.36|685.26|702.28|685.18|10
1653143130000|2022-05-21 14:25:30|701.73|684.63|702.15|685.05|702.25|685.15|701.73|684.63|10
1653143140000|2022-05-21 14:25:40|702.27|685.17|702.14|685.04|702.27|685.17|702.14|685.04|5
1653143150000|2022-05-21 14:25:50|702.13|685.03|702.21|685.11|702.23|685.13|702.11|685.01|9
1653143160000|2022-05-21 14:26:00|702.17|685.07|702.29|685.19|702.29|685.19|702.15|685.05|5
1653143170000|2022-05-21 14:26:10|702.42|685.32|702.85|685.75|702.85|685.75|702.41|685.31|7
1653143180000|2022-05-21 14:26:20|703.06|685.96|703.06|685.96|703.16|686.06|703.06|685.96|5
1653143190000|2022-05-21 14:26:30|703.15|686.05|702.53|685.43|703.15|686.05|702.42|685.32|5
1653143200000|2022-05-21 14:26:40|702.45|685.35|702.48|685.38|702.48|685.38|702.45|685.35|4
1653143220000|2022-05-21 14:27:00|702.51|685.41|703.07|685.97|703.07|685.97|702.51|685.41|15
1653143230000|2022-05-21 14:27:10|703.15|686.05|703.69|686.59|704.16|687.06|703.15|686.05|22
1653143240000|2022-05-21 14:27:20|703.71|686.61|703.65|686.55|704.04|686.94|703.48|686.38|15
1653143250000|2022-05-21 14:27:30|703.63|686.53|703.56|686.46|703.63|686.53|703.41|686.31|6
1653143260000|2022-05-21 14:27:40|703.24|686.14|703.09|685.99|703.59|686.49|703.09|685.99|3
1653143270000|2022-05-21 14:27:50|702.74|685.64|702.75|685.65|702.75|685.65|702.74|685.64|2
1653143280000|2022-05-21 14:28:00|703.08|685.98|702.72|685.62|703.36|686.26|702.7|685.6|11
1653143290000|2022-05-21 14:28:10|702.73|685.63|702.72|685.62|702.73|685.63|702.7|685.6|4
1653143300000|2022-05-21 14:28:20|702.7|685.6|702.68|685.58|702.73|685.63|702.68|685.58|7
1653143310000|2022-05-21 14:28:30|702.73|685.63|702.73|685.63|702.73|685.63|702.73|685.63|1
1653143320000|2022-05-21 14:28:40|702.68|685.58|702.7|685.6|702.7|685.6|702.17|685.07|20
1653143330000|2022-05-21 14:28:50|702.76|685.66|702.75|685.65|703.09|685.99|702.75|685.65|3
1653143340000|2022-05-21 14:29:00|702.7|685.6|702.34|685.24|702.72|685.62|702.28|685.18|14
1653143350000|2022-05-21 14:29:10|702.36|685.26|701.72|684.62|702.42|685.32|701.72|684.62|11
1653143360000|2022-05-21 14:29:20|702.13|685.03|702.34|685.24|702.34|685.24|702.13|685.03|6
1653143370000|2022-05-21 14:29:30|702.35|685.25|702.2|685.1|702.47|685.37|702.15|685.05|13
1653143380000|2022-05-21 14:29:40|701.72|684.62|702.21|685.11|702.33|685.23|701.72|684.62|7
1653143390000|2022-05-21 14:29:50|702.17|685.07|702.39|685.29|702.39|685.29|701.68|684.58|10
1653143400000|2022-05-21 14:30:00|702.19|685.09|701.71|684.61|702.19|685.09|701.67|684.57|6
1653143410000|2022-05-21 14:30:10|701.67|684.57|701.69|684.59|701.69|684.59|701.67|684.57|2
1653143420000|2022-05-21 14:30:20|701.8|684.7|701.82|684.72|701.82|684.72|701.8|684.7|2
1653143430000|2022-05-21 14:30:30|702.11|685.01|702.45|685.35|702.68|685.58|702.11|685.01|17
1653143440000|2022-05-21 14:30:40|702.46|685.36|702.72|685.62|702.72|685.62|702.46|685.36|10
1653143450000|2022-05-21 14:30:50|702.73|685.63|702.74|685.64|702.74|685.64|702.73|685.63|2
1653143460000|2022-05-21 14:31:00|702.75|685.65|702.74|685.64|702.79|685.69|702.72|685.62|4
1653143510000|2022-05-21 14:31:50|702.62|685.52|702.64|685.54|702.64|685.54|702.62|685.52|2
1653143520000|2022-05-21 14:32:00|702.66|685.56|702.7|685.6|702.7|685.6|702.66|685.56|3
1653143530000|2022-05-21 14:32:10|702.74|685.64|702.74|685.64|702.74|685.64|702.74|685.64|1
1653143540000|2022-05-21 14:32:20|702.75|685.65|703.31|686.21|703.32|686.22|702.75|685.65|8
1653143550000|2022-05-21 14:32:30|703.39|686.29|703.38|686.28|703.39|686.29|703.38|686.28|2
1653143560000|2022-05-21 14:32:40|703.24|686.14|703.16|686.06|703.32|686.22|703.06|685.96|6
1653143570000|2022-05-21 14:32:50|702.82|685.72|702.82|685.72|702.82|685.72|702.82|685.72|1
1653143580000|2022-05-21 14:33:00|703.1|686|703.35|686.25|703.35|686.25|702.82|685.72|5
1653143590000|2022-05-21 14:33:10|703.37|686.27|703.37|686.27|703.37|686.27|703.37|686.27|1
1653143600000|2022-05-21 14:33:20|703.19|686.09|703.09|685.99|703.19|686.09|703.01|685.91|4
1653143610000|2022-05-21 14:33:30|703.11|686.01|703.13|686.03|703.3|686.2|703.11|686.01|4
1653143620000|2022-05-21 14:33:40|703.3|686.2|703.32|686.22|703.32|686.22|703.3|686.2|2
1653143630000|2022-05-21 14:33:50|703.33|686.23|703.48|686.38|703.48|686.38|703.33|686.23|4
1653143640000|2022-05-21 14:34:00|703.41|686.31|703.31|686.21|703.41|686.31|703.24|686.14|7
1653143650000|2022-05-21 14:34:10|703.32|686.22|703.58|686.48|703.58|686.48|703.32|686.22|11
1653143660000|2022-05-21 14:34:20|703.67|686.57|704.1|687|704.33|687.23|703.67|686.57|14
1653143670000|2022-05-21 14:34:30|704.33|687.23|704.35|687.25|704.35|687.25|704.33|687.23|3
1653143680000|2022-05-21 14:34:40|704.27|687.17|703.68|686.58|704.27|687.17|703.67|686.57|6
1653143700000|2022-05-21 14:35:00|703.69|686.59|704.28|687.18|704.28|687.18|703.69|686.59|8
1653143720000|2022-05-21 14:35:20|704.11|687.01|703.69|686.59|704.11|687.01|703.69|686.59|3
1653143730000|2022-05-21 14:35:30|704.19|687.09|704.25|687.15|704.25|687.15|704.19|687.09|2
1653143740000|2022-05-21 14:35:40|704.24|687.14|704.3|687.2|704.3|687.2|704.24|687.14|5
1653143750000|2022-05-21 14:35:50|704.28|687.18|704.44|687.34|704.44|687.34|704.28|687.18|8
1653143760000|2022-05-21 14:36:00|704.28|687.18|704.42|687.32|704.42|687.32|704.28|687.18|3
1653143770000|2022-05-21 14:36:10|704.31|687.21|704.37|687.27|704.37|687.27|704.25|687.15|4
1653143780000|2022-05-21 14:36:20|704.39|687.29|703.65|686.55|704.39|687.29|703.65|686.55|12
1653143790000|2022-05-21 14:36:30|703.67|686.57|703.69|686.59|703.69|686.59|703.67|686.57|2
1653143800000|2022-05-21 14:36:40|703.7|686.6|703.7|686.6|703.7|686.6|703.7|686.6|1
1653143810000|2022-05-21 14:36:50|703.69|686.59|703.65|686.55|703.69|686.59|703.63|686.53|4
1653143820000|2022-05-21 14:37:00|703.67|686.57|704.08|686.98|704.08|686.98|703.67|686.57|4
1653143830000|2022-05-21 14:37:10|704.02|686.92|704.02|686.92|704.02|686.92|704.02|686.92|1
1653143850000|2022-05-21 14:37:30|703.72|686.62|703.72|686.62|703.72|686.62|703.72|686.62|1
1653143860000|2022-05-21 14:37:40|703.63|686.53|703.65|686.55|703.65|686.55|703.63|686.53|2
1653143870000|2022-05-21 14:37:50|703.66|686.56|703.68|686.58|703.68|686.58|703.66|686.56|2
1653143890000|2022-05-21 14:38:10|703.7|686.6|703.7|686.6|703.7|686.6|703.7|686.6|1
1653143980000|2022-05-21 14:39:40|704.04|686.94|704.17|687.07|704.17|687.07|704.04|686.94|2
1653143990000|2022-05-21 14:39:50|704.21|687.11|704.42|687.32|704.42|687.32|704.21|687.11|5
1653144000000|2022-05-21 14:40:00|704.44|687.34|704.56|687.46|704.56|687.46|704.44|687.34|5
1653144010000|2022-05-21 14:40:10|704.6|687.5|704.67|687.57|704.67|687.57|704.6|687.5|4
1653144030000|2022-05-21 14:40:30|704.62|687.52|704.63|687.53|704.63|687.53|704.62|687.52|2
1653144060000|2022-05-21 14:41:00|704.64|687.54|704.65|687.55|704.65|687.55|704.64|687.54|2
1653144070000|2022-05-21 14:41:10|704.66|687.56|705.29|688.19|705.29|688.19|704.66|687.56|5
1653144080000|2022-05-21 14:41:20|705.33|688.23|705.52|688.42|705.52|688.42|705.27|688.17|15
1653144090000|2022-05-21 14:41:30|705.54|688.44|706.37|689.27|706.37|689.27|705.54|688.44|18
1653144100000|2022-05-21 14:41:40|706.42|689.32|706.62|689.52|706.62|689.52|706.42|689.32|7
1653144110000|2022-05-21 14:41:50|706.64|689.54|707.25|690.15|707.31|690.21|706.64|689.54|16
1653144120000|2022-05-21 14:42:00|707.27|690.17|706.67|689.57|707.27|690.17|706.55|689.45|16
1653144130000|2022-05-21 14:42:10|706.98|689.88|707.34|690.24|707.34|690.24|706.67|689.57|10
1653144140000|2022-05-21 14:42:20|707.39|690.29|707.29|690.19|707.48|690.38|707.27|690.17|10
1653144150000|2022-05-21 14:42:30|707.35|690.25|707.39|690.29|707.39|690.29|707.35|690.25|2
1653144160000|2022-05-21 14:42:40|707.43|690.33|708.1|691|708.1|691|707.43|690.33|9
1653144170000|2022-05-21 14:42:50|708.28|691.18|708.55|691.45|708.55|691.45|708.28|691.18|9
1653144180000|2022-05-21 14:43:00|708.98|691.88|709.42|692.32|709.42|692.32|708.98|691.88|9
1653144190000|2022-05-21 14:43:10|709.37|692.27|709.48|692.38|709.48|692.38|709.37|692.27|5
1653144200000|2022-05-21 14:43:20|709.93|692.83|710.37|693.27|710.37|693.27|709.62|692.52|22
1653144210000|2022-05-21 14:43:30|710.46|693.36|709.77|692.67|710.47|693.37|709.75|692.65|19
1653144220000|2022-05-21 14:43:40|710.02|692.92|710.46|693.36|710.47|693.37|709.77|692.67|24
1653144230000|2022-05-21 14:43:50|710.34|693.24|710.19|693.09|710.34|693.24|709.66|692.56|18
1653144240000|2022-05-21 14:44:00|710.21|693.11|710.49|693.39|710.49|693.39|710.21|693.11|11
1653144250000|2022-05-21 14:44:10|710.42|693.32|710.41|693.31|710.47|693.37|710.08|692.98|16
1653144260000|2022-05-21 14:44:20|710.4|693.3|710.6|693.5|710.6|693.5|710.4|693.3|10
1653144270000|2022-05-21 14:44:30|710.62|693.52|710.5|693.4|710.65|693.55|710.5|693.4|6
1653144280000|2022-05-21 14:44:40|710.53|693.43|710.53|693.43|710.6|693.5|710.53|693.43|4
1653144290000|2022-05-21 14:44:50|710.54|693.44|710.24|693.14|710.54|693.44|710.24|693.14|14
1653144300000|2022-05-21 14:45:00|710.22|693.12|710.44|693.34|710.44|693.34|710.15|693.05|7
1653144310000|2022-05-21 14:45:10|710.31|693.21|710.43|693.33|710.43|693.33|710.31|693.21|2
1653144320000|2022-05-21 14:45:20|710.31|693.21|710.31|693.21|710.31|693.21|710.31|693.21|1
1653144330000|2022-05-21 14:45:30|710.32|693.22|710.43|693.33|710.43|693.33|710.3|693.2|4
1653144340000|2022-05-21 14:45:40|710.31|693.21|710.25|693.15|710.31|693.21|710.2|693.1|11
1653144350000|2022-05-21 14:45:50|710.21|693.11|710.18|693.08|710.25|693.15|710.17|693.07|5
1653144360000|2022-05-21 14:46:00|710.2|693.1|709.24|692.14|710.2|693.1|709.24|692.14|14
1653144370000|2022-05-21 14:46:10|709.26|692.16|709.18|692.08|709.26|692.16|708.75|691.65|12
1653144380000|2022-05-21 14:46:20|709.17|692.07|709.29|692.19|709.29|692.19|708.97|691.87|13
1653144390000|2022-05-21 14:46:30|709.33|692.23|710.26|693.16|710.26|693.16|709.33|692.23|15
1653144400000|2022-05-21 14:46:40|710.28|693.18|710.28|693.18|710.35|693.25|710.22|693.12|15
1653144410000|2022-05-21 14:46:50|710.3|693.2|711.2|694.1|711.2|694.1|710.29|693.19|11
1653144420000|2022-05-21 14:47:00|711.21|694.11|711.61|694.51|711.61|694.51|711.21|694.11|13
1653144430000|2022-05-21 14:47:10|711.63|694.53|711.82|694.72|712.58|695.48|711.63|694.53|14
1653144440000|2022-05-21 14:47:20|711.97|694.87|711.61|694.51|712.02|694.92|711.61|694.51|6
1653144450000|2022-05-21 14:47:30|711.35|694.25|711.44|694.34|711.79|694.69|711.22|694.12|12
1653144460000|2022-05-21 14:47:40|711.33|694.23|712.31|695.21|712.43|695.33|710.62|693.52|19
1653144470000|2022-05-21 14:47:50|712.42|695.32|712.52|695.42|712.99|695.89|712.35|695.25|13
1653144480000|2022-05-21 14:48:00|712.64|695.54|712.52|695.42|712.96|695.86|712.25|695.15|13
1653144490000|2022-05-21 14:48:10|712.5|695.4|712.24|695.14|712.5|695.4|712.14|695.04|13
1653144500000|2022-05-21 14:48:20|712.35|695.25|712.65|695.55|713|695.9|712.35|695.25|10
1653144510000|2022-05-21 14:48:30|712.68|695.58|713.12|696.02|713.12|696.02|712.68|695.58|9
1653144530000|2022-05-21 14:48:50|713.1|696|713.05|695.95|713.1|696|712.85|695.75|10
1653144540000|2022-05-21 14:49:00|712.9|695.8|713.1|696|713.1|696|712.87|695.77|6
1653144550000|2022-05-21 14:49:10|712.96|695.86|713.11|696.01|713.12|696.02|712.96|695.86|5
1653144560000|2022-05-21 14:49:20|713.09|695.99|713.12|696.02|713.12|696.02|713.09|695.99|4
1653144570000|2022-05-21 14:49:30|713.07|695.97|713.09|695.99|713.09|695.99|713.07|695.97|2
1653144580000|2022-05-21 14:49:40|712.94|695.84|712.94|695.84|712.94|695.84|712.94|695.84|1
1653144590000|2022-05-21 14:49:50|713.09|695.99|713.09|695.99|713.09|695.99|713.09|695.99|1
1653144600000|2022-05-21 14:50:00|712.94|695.84|713.11|696.01|713.11|696.01|712.94|695.84|4
1653144610000|2022-05-21 14:50:10|713.12|696.02|713.12|696.02|713.12|696.02|713.1|696|3
1653144620000|2022-05-21 14:50:20|713.1|696|713.11|696.01|713.11|696.01|712.96|695.86|6
1653144630000|2022-05-21 14:50:30|713.12|696.02|713.11|696.01|713.14|696.04|713.1|696|6
1653144640000|2022-05-21 14:50:40|713.12|696.02|713.13|696.03|713.13|696.03|713.11|696.01|3
1653144660000|2022-05-21 14:51:00|713.01|695.91|712.71|695.61|713.01|695.91|712.71|695.61|3
1653144670000|2022-05-21 14:51:10|712.88|695.78|712.71|695.61|712.93|695.83|712.71|695.61|4
1653144690000|2022-05-21 14:51:30|712.88|695.78|712.95|695.85|713.06|695.96|712.88|695.78|3
1653144700000|2022-05-21 14:51:40|713.07|695.97|713.15|696.05|713.22|696.12|713.07|695.97|11
1653144710000|2022-05-21 14:51:50|713.22|696.12|713.24|696.14|713.26|696.16|713.08|695.98|14
1653144720000|2022-05-21 14:52:00|713.26|696.16|713.06|695.96|713.26|696.16|713.04|695.94|18
1653144730000|2022-05-21 14:52:10|712.71|695.61|712.71|695.61|712.71|695.61|712.71|695.61|1
1653144750000|2022-05-21 14:52:30|712.21|695.11|712.21|695.11|712.21|695.11|712.21|695.11|1
1653144760000|2022-05-21 14:52:40|712.71|695.61|712.71|695.61|712.71|695.61|712.71|695.61|1
1653144800000|2022-05-21 14:53:20|712.21|695.11|711.2|694.1|712.21|695.11|711.2|694.1|6
1653144810000|2022-05-21 14:53:30|711.24|694.14|712.16|695.06|712.16|695.06|711.24|694.14|11
1653144820000|2022-05-21 14:53:40|712.17|695.07|711.88|694.78|712.22|695.12|711.88|694.78|8
1653144830000|2022-05-21 14:53:50|711.81|694.71|712.51|695.41|712.58|695.48|711.81|694.71|18
1653144840000|2022-05-21 14:54:00|712.42|695.32|712.27|695.17|712.44|695.34|712.27|695.17|22
1653144850000|2022-05-21 14:54:10|712.25|695.15|711.6|694.5|712.25|695.15|711.54|694.44|5
1653144860000|2022-05-21 14:54:20|711.54|694.44|711.97|694.87|711.97|694.87|711.54|694.44|4
1653144870000|2022-05-21 14:54:30|711.6|694.5|711.99|694.89|711.99|694.89|711.6|694.5|7
1653144880000|2022-05-21 14:54:40|712.04|694.94|712.33|695.23|712.38|695.28|712.04|694.94|13
1653144890000|2022-05-21 14:54:50|712.37|695.27|712.34|695.24|712.44|695.34|712.3|695.2|19
1653144900000|2022-05-21 14:55:00|712.31|695.21|712.31|695.21|712.44|695.34|712.25|695.15|15
1653144910000|2022-05-21 14:55:10|712.28|695.18|711.54|694.44|712.36|695.26|711.54|694.44|16
1653144920000|2022-05-21 14:55:20|711.48|694.38|711.3|694.2|711.48|694.38|711.28|694.18|14
1653144930000|2022-05-21 14:55:30|711.31|694.21|711.28|694.18|711.39|694.29|711.28|694.18|14
1653144940000|2022-05-21 14:55:40|711.31|694.21|711.57|694.47|711.85|694.75|711.28|694.18|15
1653144950000|2022-05-21 14:55:50|711.6|694.5|711.89|694.79|711.89|694.79|711.6|694.5|2
1653144960000|2022-05-21 14:56:00|711.6|694.5|712.12|695.02|712.12|695.02|711.6|694.5|5
1653144970000|2022-05-21 14:56:10|712.13|695.03|712.23|695.13|712.23|695.13|712.13|695.03|6
1653144990000|2022-05-21 14:56:30|712.17|695.07|711.87|694.77|712.17|695.07|711.87|694.77|7
1653145000000|2022-05-21 14:56:40|711.57|694.47|711.31|694.21|711.57|694.47|711.3|694.2|5
1653145010000|2022-05-21 14:56:50|711.22|694.12|711.25|694.15|711.4|694.3|711.22|694.12|16
1653145020000|2022-05-21 14:57:00|711.28|694.18|711.78|694.68|712.16|695.06|711.28|694.18|16
1653145030000|2022-05-21 14:57:10|711.58|694.48|711.05|693.95|711.58|694.48|711.05|693.95|13
1653145040000|2022-05-21 14:57:20|711.14|694.04|711.2|694.1|711.2|694.1|711.12|694.02|8
1653145050000|2022-05-21 14:57:30|711.21|694.11|711.22|694.12|711.39|694.29|711.2|694.1|5
1653145060000|2022-05-21 14:57:40|711.21|694.11|711.2|694.1|711.23|694.13|711.18|694.08|7
1653145070000|2022-05-21 14:57:50|711.23|694.13|711.39|694.29|711.39|694.29|711.23|694.13|5
1653145080000|2022-05-21 14:58:00|711.45|694.35|711.45|694.35|711.45|694.35|711.45|694.35|1
1653145090000|2022-05-21 14:58:10|711.44|694.34|711.31|694.21|711.44|694.34|711.29|694.19|4
1653145100000|2022-05-21 14:58:20|711.32|694.22|711.44|694.34|711.44|694.34|711.3|694.2|4
1653145110000|2022-05-21 14:58:30|711.3|694.2|711.32|694.22|711.32|694.22|711.3|694.2|4
1653145120000|2022-05-21 14:58:40|711.43|694.33|711.43|694.33|711.43|694.33|711.43|694.33|1
1653145150000|2022-05-21 14:59:10|711.44|694.34|712.35|695.25|712.35|695.25|711.44|694.34|16
1653145160000|2022-05-21 14:59:20|712.36|695.26|712.46|695.36|712.46|695.36|712.36|695.26|12
1653145170000|2022-05-21 14:59:30|712.93|695.83|712.46|695.36|713.05|695.95|712.26|695.16|9
1653145180000|2022-05-21 14:59:40|712.54|695.44|712.96|695.86|712.96|695.86|712.54|695.44|4
1653145190000|2022-05-21 14:59:50|712.6|695.5|712.6|695.5|712.6|695.5|712.6|695.5|1
1653145200000|2022-05-21 15:00:00|712.56|695.46|712.61|695.51|712.61|695.51|712.51|695.41|6
1653145210000|2022-05-21 15:00:10|712.62|695.52|712.56|695.46|712.64|695.54|712.56|695.46|4
1653145220000|2022-05-21 15:00:20|712.51|695.41|712.29|695.19|712.51|695.41|712.2|695.1|7
1653145230000|2022-05-21 15:00:30|712.44|695.34|712.18|695.08|712.46|695.36|712.18|695.08|5
1653145240000|2022-05-21 15:00:40|712.25|695.15|712.44|695.34|712.44|695.34|712.24|695.14|8
1653145250000|2022-05-21 15:00:50|712.46|695.36|711.61|694.51|712.46|695.36|711.61|694.51|8
1653145260000|2022-05-21 15:01:00|711.53|694.43|710.71|693.61|711.53|694.43|710.71|693.61|7
1653145270000|2022-05-21 15:01:10|710.64|693.54|710.64|693.54|711.26|694.16|710.64|693.54|7
1653145280000|2022-05-21 15:01:20|710.86|693.76|711.52|694.42|711.52|694.42|710.86|693.76|13
1653145290000|2022-05-21 15:01:30|711.54|694.44|711.39|694.29|711.54|694.44|711.36|694.26|7
1653145300000|2022-05-21 15:01:40|711.27|694.17|711.62|694.52|712.02|694.92|711.27|694.17|16
1653145310000|2022-05-21 15:01:50|711.56|694.46|711.24|694.14|711.56|694.46|711.21|694.11|6
1653145320000|2022-05-21 15:02:00|711.45|694.35|711.57|694.47|711.57|694.47|711.45|694.35|6
1653145330000|2022-05-21 15:02:10|711.42|694.32|711.57|694.47|711.57|694.47|711.42|694.32|4
1653145340000|2022-05-21 15:02:20|711.62|694.52|712.19|695.09|712.31|695.21|711.62|694.52|11
1653145350000|2022-05-21 15:02:30|712.21|695.11|712.21|695.11|712.31|695.21|712.2|695.1|14
1653145360000|2022-05-21 15:02:40|712.35|695.25|712.54|695.44|712.54|695.44|712.33|695.23|18
1653145370000|2022-05-21 15:02:50|712.53|695.43|712.5|695.4|712.53|695.43|712.29|695.19|14
1653145380000|2022-05-21 15:03:00|712.52|695.42|712.29|695.19|712.52|695.42|712.23|695.13|8
1653145390000|2022-05-21 15:03:10|712.27|695.17|712.31|695.21|712.42|695.32|712.27|695.17|9
1653145400000|2022-05-21 15:03:20|712.27|695.17|712.4|695.3|712.4|695.3|712.27|695.17|5
1653145420000|2022-05-21 15:03:40|712.38|695.28|713.23|696.13|713.23|696.13|712.31|695.21|19
1653145430000|2022-05-21 15:03:50|713.27|696.17|713.31|696.21|713.48|696.38|713.25|696.15|13
1653145440000|2022-05-21 15:04:00|713.35|696.25|713.55|696.45|713.55|696.45|713.35|696.25|10
1653145450000|2022-05-21 15:04:10|713.92|696.82|714.41|697.31|714.48|697.38|713.92|696.82|9
1653145460000|2022-05-21 15:04:20|714.37|697.27|714.39|697.29|714.39|697.29|714.37|697.27|3
1653145470000|2022-05-21 15:04:30|714.4|697.3|714.26|697.16|714.4|697.3|714.08|696.98|16
1653145480000|2022-05-21 15:04:40|714.28|697.18|714.29|697.19|714.29|697.19|714.28|697.18|2
1653145490000|2022-05-21 15:04:50|714.24|697.14|714.17|697.07|714.3|697.2|714.14|697.04|10
1653145500000|2022-05-21 15:05:00|714.22|697.12|714.24|697.14|714.24|697.14|714.22|697.12|2
1653145510000|2022-05-21 15:05:10|714.26|697.16|714.26|697.16|714.26|697.16|714.26|697.16|1
1653145520000|2022-05-21 15:05:20|714.28|697.18|714.24|697.14|714.32|697.22|714.22|697.12|8
1653145530000|2022-05-21 15:05:30|714.26|697.16|714.35|697.25|714.35|697.25|714.26|697.16|5
1653145540000|2022-05-21 15:05:40|714.36|697.26|714.51|697.41|714.54|697.44|714.36|697.26|9
1653145550000|2022-05-21 15:05:50|714.33|697.23|713.76|696.66|714.35|697.25|713.76|696.66|9
1653145560000|2022-05-21 15:06:00|713.71|696.61|713.64|696.54|714.01|696.91|713.64|696.54|14
1653145570000|2022-05-21 15:06:10|714.17|697.07|714.38|697.28|714.38|697.28|714.1|697|12
1653145580000|2022-05-21 15:06:20|714.32|697.22|714.27|697.17|714.37|697.27|714.25|697.15|9
1653145590000|2022-05-21 15:06:30|714.31|697.21|714.26|697.16|714.31|697.21|714.25|697.15|5
1653145600000|2022-05-21 15:06:40|714.27|697.17|714.29|697.19|714.29|697.19|714.27|697.17|2
1653145610000|2022-05-21 15:06:50|714.32|697.22|714.32|697.22|714.32|697.22|714.32|697.22|1
1653145620000|2022-05-21 15:07:00|714.33|697.23|714.37|697.27|714.38|697.28|714.28|697.18|9
1653145640000|2022-05-21 15:07:20|714.39|697.29|714.39|697.29|714.39|697.29|714.39|697.29|1
1653145670000|2022-05-21 15:07:50|714.41|697.31|714.42|697.32|714.42|697.32|714.41|697.31|2
1653145680000|2022-05-21 15:08:00|714.63|697.53|714.36|697.26|715.11|698.01|714.35|697.25|14
1653145690000|2022-05-21 15:08:10|714.37|697.27|714.36|697.26|714.39|697.29|714.35|697.25|4
1653145700000|2022-05-21 15:08:20|714.31|697.21|714.23|697.13|714.31|697.21|714.2|697.1|6
1653145710000|2022-05-21 15:08:30|714.21|697.11|714.06|696.96|714.21|697.11|714.06|696.96|5
1653145720000|2022-05-21 15:08:40|714|696.9|713.34|696.24|714|696.9|713.33|696.23|12
1653145730000|2022-05-21 15:08:50|713.3|696.2|713.31|696.21|713.33|696.23|713.3|696.2|8
1653145750000|2022-05-21 15:09:10|713.65|696.55|713.68|696.58|713.68|696.58|713.65|696.55|2
1653145760000|2022-05-21 15:09:20|713.65|696.55|713.66|696.56|713.66|696.56|713.48|696.38|6
1653145780000|2022-05-21 15:09:40|713.69|696.59|713.66|696.56|713.69|696.59|713.66|696.56|2
1653145790000|2022-05-21 15:09:50|713.64|696.54|713.41|696.31|713.64|696.54|713.36|696.26|3
1653145800000|2022-05-21 15:10:00|712.91|695.81|712.66|695.56|712.91|695.81|712.66|695.56|4
1653145820000|2022-05-21 15:10:20|712.32|695.22|712.17|695.07|712.32|695.22|712.15|695.05|8
1653145830000|2022-05-21 15:10:30|712.18|695.08|712.39|695.29|712.39|695.29|711.68|694.58|6
1653145840000|2022-05-21 15:10:40|712.19|695.09|711.65|694.55|712.19|695.09|711.65|694.55|5
1653145850000|2022-05-21 15:10:50|712.02|694.92|711.65|694.55|712.27|695.17|711.65|694.55|5
1653145860000|2022-05-21 15:11:00|711.49|694.39|711.3|694.2|711.49|694.39|711.3|694.2|2
1653145870000|2022-05-21 15:11:10|710.65|693.55|710.65|693.55|711.24|694.14|710.65|693.55|6
1653145880000|2022-05-21 15:11:20|711.09|693.99|711.01|693.91|711.09|693.99|711.01|693.91|4
1653145890000|2022-05-21 15:11:30|711.03|693.93|710.92|693.82|711.03|693.93|710.92|693.82|10
1653145900000|2022-05-21 15:11:40|710.9|693.8|710.94|693.84|711.02|693.92|710.9|693.8|6
1653145910000|2022-05-21 15:11:50|710.9|693.8|709.67|692.57|710.9|693.8|709.67|692.57|9
1653145920000|2022-05-21 15:12:00|710.17|693.07|709.65|692.55|710.17|693.07|709.65|692.55|10
1653145940000|2022-05-21 15:12:20|709.58|692.48|709.16|692.06|709.58|692.48|709.15|692.05|11
1653145950000|2022-05-21 15:12:30|709.18|692.08|708.05|690.95|709.18|692.08|708.05|690.95|9
1653145960000|2022-05-21 15:12:40|708.55|691.45|707.95|690.85|708.55|691.45|707.95|690.85|3
1653145970000|2022-05-21 15:12:50|707.67|690.57|706.64|689.54|707.67|690.57|706.64|689.54|6
1653145980000|2022-05-21 15:13:00|706.96|689.86|708.13|691.03|708.13|691.03|706.96|689.86|12
1653145990000|2022-05-21 15:13:10|708.11|691.01|707.59|690.49|708.11|691.01|707.58|690.48|7
1653146000000|2022-05-21 15:13:20|707.58|690.48|706.64|689.54|707.58|690.48|706.64|689.54|15
1653146020000|2022-05-21 15:13:40|706.55|689.45|706.55|689.45|706.55|689.45|706.55|689.45|1
1653146030000|2022-05-21 15:13:50|706.56|689.46|706.93|689.83|707.02|689.92|706.56|689.46|7
1653146040000|2022-05-21 15:14:00|707|689.9|707.26|690.16|707.27|690.17|707|689.9|8
1653146050000|2022-05-21 15:14:10|707.25|690.15|706.58|689.48|707.25|690.15|706.57|689.47|8
1653146060000|2022-05-21 15:14:20|706.57|689.47|706.55|689.45|706.57|689.47|706.55|689.45|2
1653146080000|2022-05-21 15:14:40|706.05|688.95|705.51|688.41|706.05|688.95|705.41|688.31|5
1653146090000|2022-05-21 15:14:50|705.53|688.43|705.73|688.63|705.73|688.63|705.51|688.41|4
1653146100000|2022-05-21 15:15:00|706.05|688.95|706.27|689.17|706.27|689.17|705.73|688.63|12
1653146110000|2022-05-21 15:15:10|706.31|689.21|706.95|689.85|706.95|689.85|706.31|689.21|7
1653146120000|2022-05-21 15:15:20|707.02|689.92|707.52|690.42|707.52|690.42|707.02|689.92|21
1653146130000|2022-05-21 15:15:30|707.54|690.44|707.57|690.47|707.61|690.51|707.54|690.44|7
1653146140000|2022-05-21 15:15:40|707.56|690.46|707.4|690.3|707.56|690.46|707.14|690.04|13
1653146150000|2022-05-21 15:15:50|707.41|690.31|707.56|690.46|707.58|690.48|707.41|690.31|6
1653146160000|2022-05-21 15:16:00|707.28|690.18|707.12|690.02|707.4|690.3|707.12|690.02|5
1653146170000|2022-05-21 15:16:10|707.15|690.05|706.64|689.54|707.2|690.1|706.64|689.54|8
1653146180000|2022-05-21 15:16:20|706.62|689.52|706.22|689.12|706.62|689.52|706.13|689.03|11
1653146190000|2022-05-21 15:16:30|706.24|689.14|706.6|689.5|706.6|689.5|706.2|689.1|11
1653146200000|2022-05-21 15:16:40|706.86|689.76|707.09|689.99|707.17|690.07|706.86|689.76|10
1653146210000|2022-05-21 15:16:50|707.1|690|707.38|690.28|707.38|690.28|707.1|690|15
1653146220000|2022-05-21 15:17:00|707.23|690.13|707.51|690.41|707.51|690.41|707.23|690.13|7
1653146230000|2022-05-21 15:17:10|707.49|690.39|707.21|690.11|707.49|690.39|707.21|690.11|4
1653146240000|2022-05-21 15:17:20|707.25|690.15|707.29|690.19|707.4|690.3|707.25|690.15|9
1653146250000|2022-05-21 15:17:30|707.37|690.27|707.51|690.41|707.54|690.44|707.37|690.27|11
1653146260000|2022-05-21 15:17:40|707.54|690.44|707.49|690.39|707.56|690.46|707.49|690.39|4
1653146270000|2022-05-21 15:17:50|707.46|690.36|707.53|690.43|707.53|690.43|707.46|690.36|6
1653146280000|2022-05-21 15:18:00|707.84|690.74|707.58|690.48|707.84|690.74|707.57|690.47|9
1653146290000|2022-05-21 15:18:10|707.52|690.42|707.23|690.13|707.52|690.42|707.21|690.11|16
1653146300000|2022-05-21 15:18:20|707.24|690.14|707.23|690.13|707.28|690.18|707.21|690.11|15
1653146310000|2022-05-21 15:18:30|707.24|690.14|707.28|690.18|707.28|690.18|707.21|690.11|12
1653146320000|2022-05-21 15:18:40|707.25|690.15|708.2|691.1|708.21|691.11|707.25|690.15|20
1653146330000|2022-05-21 15:18:50|708.06|690.96|708.55|691.45|708.55|691.45|708.06|690.96|18
1653146340000|2022-05-21 15:19:00|708.57|691.47|708.71|691.61|709.32|692.22|708.57|691.47|13
1653146350000|2022-05-21 15:19:10|708.61|691.51|709.21|692.11|709.21|692.11|708.58|691.48|18
1653146360000|2022-05-21 15:19:20|709.35|692.25|709.74|692.64|709.74|692.64|709.35|692.25|15
1653146370000|2022-05-21 15:19:30|709.76|692.66|709.55|692.45|709.8|692.7|709.52|692.42|13
1653146390000|2022-05-21 15:19:50|709.58|692.48|709.17|692.07|709.58|692.48|709.17|692.07|10
1653146400000|2022-05-21 15:20:00|709.22|692.12|709.51|692.41|709.52|692.42|709.13|692.03|8
1653146410000|2022-05-21 15:20:10|709.5|692.4|709.51|692.41|709.51|692.41|709.5|692.4|2
1653146430000|2022-05-21 15:20:30|709.29|692.19|709.52|692.42|709.52|692.42|709.11|692.01|11
1653146440000|2022-05-21 15:20:40|709.5|692.4|709.23|692.13|709.5|692.4|709.23|692.13|4
1653146450000|2022-05-21 15:20:50|709.21|692.11|708.94|691.84|709.21|692.11|708.94|691.84|10
1653146460000|2022-05-21 15:21:00|708.95|691.85|708.59|691.49|708.96|691.86|708.59|691.49|5
1653146470000|2022-05-21 15:21:10|708.41|691.31|708.1|691|708.41|691.31|708.1|691|8
1653146480000|2022-05-21 15:21:20|708.09|690.99|708.45|691.35|708.45|691.35|708.06|690.96|10
1653146490000|2022-05-21 15:21:30|708.54|691.44|708.55|691.45|708.55|691.45|708.54|691.44|2
1653146500000|2022-05-21 15:21:40|708.52|691.42|708.22|691.12|708.52|691.42|708.22|691.12|4
1653146510000|2022-05-21 15:21:50|708.23|691.13|708.22|691.12|708.23|691.13|708.2|691.1|3
1653146530000|2022-05-21 15:22:10|708.3|691.2|709.25|692.15|709.25|692.15|708.3|691.2|15
1653146540000|2022-05-21 15:22:20|709.14|692.04|709.15|692.05|709.4|692.3|709.13|692.03|15
1653146550000|2022-05-21 15:22:30|709.29|692.19|709.15|692.05|709.41|692.31|709.11|692.01|16
1653146560000|2022-05-21 15:22:40|709.16|692.06|709.34|692.24|709.34|692.24|709.16|692.06|4
1653146570000|2022-05-21 15:22:50|709.36|692.26|709.18|692.08|709.37|692.27|709.17|692.07|7
1653146580000|2022-05-21 15:23:00|709.04|691.94|709.11|692.01|709.11|692.01|709.04|691.94|7
1653146590000|2022-05-21 15:23:10|709.12|692.02|709.18|692.08|709.36|692.26|709.12|692.02|7
1653146600000|2022-05-21 15:23:20|709.31|692.21|709.33|692.23|709.33|692.23|709.31|692.21|2
1653146610000|2022-05-21 15:23:30|709.34|692.24|709.15|692.05|709.34|692.24|709.15|692.05|6
1653146620000|2022-05-21 15:23:40|709.17|692.07|709.15|692.05|709.17|692.07|709.15|692.05|2
1653146630000|2022-05-21 15:23:50|709.17|692.07|708.96|691.86|709.17|692.07|708.96|691.86|3
1653146640000|2022-05-21 15:24:00|708.98|691.88|708.19|691.09|708.98|691.88|708.14|691.04|8
1653146650000|2022-05-21 15:24:10|708.21|691.11|708.27|691.17|708.27|691.17|708.21|691.11|4
1653146660000|2022-05-21 15:24:20|708.25|691.15|708.18|691.08|708.25|691.15|708.18|691.08|4
1653146670000|2022-05-21 15:24:30|708.16|691.06|708.16|691.06|708.16|691.06|708.16|691.06|1
1653146680000|2022-05-21 15:24:40|708.17|691.07|708.17|691.07|708.17|691.07|708.17|691.07|1
1653146690000|2022-05-21 15:24:50|708.19|691.09|708.51|691.41|708.51|691.41|708.19|691.09|3
1653146700000|2022-05-21 15:25:00|708.36|691.26|708.25|691.15|708.36|691.26|708.15|691.05|10
1653146710000|2022-05-21 15:25:10|708.26|691.16|708.26|691.16|708.26|691.16|708.26|691.16|1
1653146720000|2022-05-21 15:25:20|708.28|691.18|708.28|691.18|708.28|691.18|708.28|691.18|1
1653146730000|2022-05-21 15:25:30|708.29|691.19|707.61|690.51|708.29|691.19|707.61|690.51|6
1653146740000|2022-05-21 15:25:40|707.35|690.25|707.48|690.38|707.48|690.38|707.35|690.25|7
1653146750000|2022-05-21 15:25:50|707.49|690.39|707.64|690.54|707.64|690.54|707.48|690.38|4
1653146760000|2022-05-21 15:26:00|707.49|690.39|707.5|690.4|707.5|690.4|707.49|690.39|2
1653146770000|2022-05-21 15:26:10|707.63|690.53|707.63|690.53|707.63|690.53|707.63|690.53|1
1653146780000|2022-05-21 15:26:20|707.83|690.73|707.92|690.82|707.92|690.82|707.5|690.4|7
1653146800000|2022-05-21 15:26:40|707.65|690.55|707.58|690.48|707.65|690.55|707.58|690.48|2
1653146810000|2022-05-21 15:26:50|707.5|690.4|707.5|690.4|707.5|690.4|707.5|690.4|1
1653146820000|2022-05-21 15:27:00|707.51|690.41|707.5|690.4|707.51|690.41|707.5|690.4|2
1653146830000|2022-05-21 15:27:10|707.51|690.41|707.51|690.41|707.51|690.41|707.5|690.4|7
1653146840000|2022-05-21 15:27:20|707.52|690.42|707.52|690.42|707.52|690.42|707.52|690.42|1
1653146850000|2022-05-21 15:27:30|707.51|690.41|707.17|690.07|707.51|690.41|707.17|690.07|6
1653146860000|2022-05-21 15:27:40|707.19|690.09|707.59|690.49|707.61|690.51|707.19|690.09|7
1653146870000|2022-05-21 15:27:50|707.57|690.47|707.42|690.32|707.57|690.47|707.36|690.26|4
1653146880000|2022-05-21 15:28:00|707.44|690.34|707.58|690.48|707.58|690.48|707.44|690.34|5
1653146890000|2022-05-21 15:28:10|707.78|690.68|707.83|690.73|708.13|691.03|707.78|690.68|9
1653146900000|2022-05-21 15:28:20|707.63|690.53|707.19|690.09|707.63|690.53|707.11|690.01|13
1653146910000|2022-05-21 15:28:30|707.21|690.11|706.94|689.84|707.21|690.11|706|688.9|23
1653146920000|2022-05-21 15:28:40|706.95|689.85|707.29|690.19|707.29|690.19|706.94|689.84|14
1653146930000|2022-05-21 15:28:50|707.21|690.11|707.27|690.17|707.35|690.25|707.09|689.99|16
1653146940000|2022-05-21 15:29:00|707.36|690.26|706.93|689.83|707.36|690.26|706.89|689.79|11
1653146950000|2022-05-21 15:29:10|706.91|689.81|706.4|689.3|706.93|689.83|706.27|689.17|15
1653146960000|2022-05-21 15:29:20|706.43|689.33|707.14|690.04|707.14|690.04|706.27|689.17|16
1653146970000|2022-05-21 15:29:30|707.18|690.08|707.26|690.16|707.26|690.16|707.18|690.08|6
1653146980000|2022-05-21 15:29:40|707.28|690.18|707.36|690.26|707.36|690.26|707.14|690.04|11
1653146990000|2022-05-21 15:29:50|707.24|690.14|707.1|690|707.25|690.15|707.08|689.98|5
1653147000000|2022-05-21 15:30:00|707.12|690.02|707.12|690.02|707.12|690.02|707.12|690.02|1
1653147010000|2022-05-21 15:30:10|707.1|690|706.31|689.21|707.1|690|706.23|689.13|15
1653147020000|2022-05-21 15:30:20|706.23|689.13|706.21|689.11|706.24|689.14|706.21|689.11|4
1653147030000|2022-05-21 15:30:30|706.11|689.01|705.93|688.83|706.11|689.01|705.6|688.5|11
1653147040000|2022-05-21 15:30:40|705.91|688.81|706.01|688.91|706.01|688.91|705.91|688.81|3
1653147050000|2022-05-21 15:30:50|706.16|689.06|706.28|689.18|706.28|689.18|706.16|689.06|2
1653147060000|2022-05-21 15:31:00|706.3|689.2|706.53|689.43|706.53|689.43|706.3|689.2|4
1653147070000|2022-05-21 15:31:10|706.55|689.45|706.56|689.46|706.56|689.46|706.55|689.45|4
1653147080000|2022-05-21 15:31:20|706.55|689.45|706.77|689.67|706.77|689.67|706.55|689.45|2
1653147090000|2022-05-21 15:31:30|706.86|689.76|707.22|690.12|707.23|690.13|706.86|689.76|9
1653147100000|2022-05-21 15:31:40|707.23|690.13|707.32|690.22|707.32|690.22|707.18|690.08|14
1653147110000|2022-05-21 15:31:50|707.34|690.24|707.89|690.79|708.29|691.19|707.34|690.24|16
1653147120000|2022-05-21 15:32:00|707.9|690.8|707.99|690.89|708.07|690.97|707.9|690.8|8
1653147130000|2022-05-21 15:32:10|707.94|690.84|707.95|690.85|707.95|690.85|707.94|690.84|2
1653147140000|2022-05-21 15:32:20|708.04|690.94|708.41|691.31|708.41|691.31|708.04|690.94|13
1653147150000|2022-05-21 15:32:30|708.32|691.22|708.16|691.06|708.35|691.25|708.16|691.06|4
1653147160000|2022-05-21 15:32:40|708.3|691.2|708.15|691.05|708.33|691.23|708.14|691.04|9
1653147190000|2022-05-21 15:33:10|708.29|691.19|709.05|691.95|709.05|691.95|708.29|691.19|13
1653147200000|2022-05-21 15:33:20|709.04|691.94|709.31|692.21|709.37|692.27|709.04|691.94|10
1653147210000|2022-05-21 15:33:30|709.37|692.27|710|692.9|710|692.9|709.29|692.19|15
1653147220000|2022-05-21 15:33:40|710.03|692.93|710.18|693.08|710.18|693.08|710.03|692.93|12
1653147230000|2022-05-21 15:33:50|710.23|693.13|709.59|692.49|710.29|693.19|709.59|692.49|14
1653147240000|2022-05-21 15:34:00|709.62|692.52|709.63|692.53|709.93|692.83|709.62|692.52|3
1653147250000|2022-05-21 15:34:10|709.55|692.45|709.4|692.3|709.55|692.45|709.24|692.14|11
1653147260000|2022-05-21 15:34:20|709.43|692.33|710.23|693.13|710.23|693.13|709.43|692.33|6
1653147270000|2022-05-21 15:34:30|710.14|693.04|710|692.9|710.25|693.15|709.98|692.88|9
1653147280000|2022-05-21 15:34:40|709.91|692.81|710.34|693.24|710.34|693.24|709.91|692.81|6
1653147290000|2022-05-21 15:34:50|710.29|693.19|710.36|693.26|710.36|693.26|710.29|693.19|8
1653147300000|2022-05-21 15:35:00|710.3|693.2|709.72|692.62|710.36|693.26|709.72|692.62|10
1653147310000|2022-05-21 15:35:10|709.62|692.52|709.42|692.32|709.62|692.52|709.38|692.28|5
1653147330000|2022-05-21 15:35:30|709.43|692.33|710.09|692.99|710.18|693.08|709.43|692.33|10
1653147340000|2022-05-21 15:35:40|709.94|692.84|710.08|692.98|710.08|692.98|709.66|692.56|6
1653147350000|2022-05-21 15:35:50|710.1|693|710.1|693|710.1|693|710.1|693|1
1653147360000|2022-05-21 15:36:00|709.96|692.86|709.64|692.54|709.96|692.86|709.62|692.52|6
1653147380000|2022-05-21 15:36:20|709.63|692.53|709.63|692.53|709.63|692.53|709.63|692.53|1
1653147400000|2022-05-21 15:36:40|709.62|692.52|709.62|692.52|709.62|692.52|709.62|692.52|1
1653147410000|2022-05-21 15:36:50|709.63|692.53|709.65|692.55|709.65|692.55|709.21|692.11|8
1653147430000|2022-05-21 15:37:10|709.68|692.58|709.65|692.55|709.68|692.58|709.65|692.55|2
1653147440000|2022-05-21 15:37:20|709.62|692.52|709.62|692.52|709.62|692.52|709.62|692.52|1
1653147450000|2022-05-21 15:37:30|709.63|692.53|709.63|692.53|709.94|692.84|709.63|692.53|3
1653147460000|2022-05-21 15:37:40|709.64|692.54|710.04|692.94|710.04|692.94|709.64|692.54|2
1653147470000|2022-05-21 15:37:50|709.91|692.81|710.04|692.94|710.04|692.94|709.88|692.78|4
1653147480000|2022-05-21 15:38:00|710.06|692.96|710.37|693.27|710.37|693.27|710.05|692.95|11
1653147490000|2022-05-21 15:38:10|710.44|693.34|710.46|693.36|710.46|693.36|710.36|693.26|9
1653147520000|2022-05-21 15:38:40|710.77|693.67|710.58|693.48|710.77|693.67|710.51|693.41|5
1653147530000|2022-05-21 15:38:50|710.57|693.47|710.57|693.47|710.57|693.47|710.57|693.47|1
1653147540000|2022-05-21 15:39:00|710.54|693.44|710.36|693.26|710.54|693.44|710.29|693.19|3
1653147550000|2022-05-21 15:39:10|710.4|693.3|710.68|693.58|710.68|693.58|710.4|693.3|10
1653147570000|2022-05-21 15:39:30|710.57|693.47|710.39|693.29|710.58|693.48|710.33|693.23|6
1653147580000|2022-05-21 15:39:40|710.41|693.31|710.41|693.31|710.41|693.31|710.41|693.31|1
1653147610000|2022-05-21 15:40:10|710.53|693.43|710.53|693.43|710.53|693.43|710.53|693.43|1
1653147660000|2022-05-21 15:41:00|710.55|693.45|709.41|692.31|710.55|693.45|709.41|692.31|11
1653147670000|2022-05-21 15:41:10|709.43|692.33|710.05|692.95|710.05|692.95|709.43|692.33|7
1653147680000|2022-05-21 15:41:20|710.07|692.97|709.45|692.35|710.07|692.97|709.44|692.34|11
1653147690000|2022-05-21 15:41:30|709.47|692.37|710.01|692.91|710.03|692.93|709.47|692.37|6
1653147700000|2022-05-21 15:41:40|709.99|692.89|709.68|692.58|709.99|692.89|709.68|692.58|2
1653147710000|2022-05-21 15:41:50|709.58|692.48|709.29|692.19|709.58|692.48|709.24|692.14|9
1653147720000|2022-05-21 15:42:00|709.32|692.22|709.95|692.85|709.95|692.85|709.32|692.22|5
1653147730000|2022-05-21 15:42:10|709.67|692.57|709.35|692.25|709.67|692.57|709.33|692.23|8
1653147740000|2022-05-21 15:42:20|709.38|692.28|709.75|692.65|709.75|692.65|709.38|692.28|7
1653147760000|2022-05-21 15:42:40|709.65|692.55|709.29|692.19|709.65|692.55|709.29|692.19|8
1653147770000|2022-05-21 15:42:50|709.34|692.24|709.34|692.24|709.38|692.28|709.29|692.19|10
1653147780000|2022-05-21 15:43:00|709.36|692.26|709.72|692.62|709.72|692.62|709.36|692.26|6
1653147790000|2022-05-21 15:43:10|709.75|692.65|709.75|692.65|709.75|692.65|709.75|692.65|1
1653147880000|2022-05-21 15:44:40|709.65|692.55|709.65|692.55|709.65|692.55|709.65|692.55|1
1653147900000|2022-05-21 15:45:00|709.74|692.64|709.75|692.65|709.75|692.65|709.74|692.64|2
1653147920000|2022-05-21 15:45:20|709.98|692.88|710.07|692.97|710.07|692.97|709.98|692.88|4
1653147930000|2022-05-21 15:45:30|710.1|693|710.03|692.93|710.19|693.09|709.98|692.88|13
1653147940000|2022-05-21 15:45:40|710.05|692.95|709.68|692.58|710.06|692.96|709.64|692.54|11
1653147950000|2022-05-21 15:45:50|709.7|692.6|709.7|692.6|709.7|692.6|709.7|692.6|1
1653147960000|2022-05-21 15:46:00|709.68|692.58|709.68|692.58|709.68|692.58|709.68|692.58|1
1653147970000|2022-05-21 15:46:10|709.53|692.43|709.42|692.32|709.53|692.43|709.23|692.13|10
1653147980000|2022-05-21 15:46:20|709.22|692.12|709.14|692.04|709.39|692.29|709.14|692.04|19
1653147990000|2022-05-21 15:46:30|709.09|691.99|709.04|691.94|709.09|691.99|709.04|691.94|6
1653148000000|2022-05-21 15:46:40|709|691.9|709.27|692.17|709.27|692.17|708.98|691.88|7
1653148010000|2022-05-21 15:46:50|709.32|692.22|709.32|692.22|709.34|692.24|709.32|692.22|5
1653148020000|2022-05-21 15:47:00|709.17|692.07|709.18|692.08|709.2|692.1|709.17|692.07|3
1653148030000|2022-05-21 15:47:10|709.16|692.06|709.16|692.06|709.16|692.06|709.13|692.03|4
1653148040000|2022-05-21 15:47:20|709.14|692.04|709.12|692.02|709.14|692.04|709.12|692.02|3
1653148050000|2022-05-21 15:47:30|709.11|692.01|709.09|691.99|709.27|692.17|709.09|691.99|7
1653148060000|2022-05-21 15:47:40|709.11|692.01|709.11|692.01|709.12|692.02|709.09|691.99|4
1653148070000|2022-05-21 15:47:50|709.12|692.02|709.11|692.01|709.12|692.02|709.09|691.99|3
1653148080000|2022-05-21 15:48:00|709.09|691.99|709.1|692|709.21|692.11|709.09|691.99|5
1653148090000|2022-05-21 15:48:10|709.17|692.07|709.19|692.09|709.19|692.09|709.17|692.07|4
1653148100000|2022-05-21 15:48:20|709.11|692.01|709.18|692.08|709.18|692.08|709.11|692.01|3
1653148110000|2022-05-21 15:48:30|709.11|692.01|708.94|691.84|709.11|692.01|708.94|691.84|9
1653148140000|2022-05-21 15:49:00|708.93|691.83|708.21|691.11|708.93|691.83|708.21|691.11|5
1653148150000|2022-05-21 15:49:10|708.23|691.13|708.3|691.2|708.3|691.2|708.23|691.13|9
1653148160000|2022-05-21 15:49:20|708.31|691.21|708.34|691.24|708.35|691.25|708.19|691.09|9
1653148170000|2022-05-21 15:49:30|708.33|691.23|709.28|692.18|709.97|692.87|708.23|691.13|20
1653148180000|2022-05-21 15:49:40|709.29|692.19|710.43|693.33|710.43|693.33|709.28|692.18|15
1653148190000|2022-05-21 15:49:50|710.29|693.19|710.33|693.23|710.35|693.25|710.05|692.95|15
1653148200000|2022-05-21 15:50:00|710.21|693.11|710.41|693.31|710.41|693.31|710.14|693.04|11
1653148210000|2022-05-21 15:50:10|710.42|693.32|710.52|693.42|710.52|693.42|710.32|693.22|16
1653148220000|2022-05-21 15:50:20|710.57|693.47|710.57|693.47|710.57|693.47|710.57|693.47|1
1653148230000|2022-05-21 15:50:30|710.58|693.48|710.64|693.54|711.22|694.12|710.58|693.48|11
1653148240000|2022-05-21 15:50:40|710.61|693.51|710.56|693.46|710.61|693.51|710.56|693.46|8
1653148250000|2022-05-21 15:50:50|710.14|693.04|710.23|693.13|710.4|693.3|710.14|693.04|24
1653148260000|2022-05-21 15:51:00|710.24|693.14|709.64|692.54|710.24|693.14|709.64|692.54|13
1653148290000|2022-05-21 15:51:30|710.01|692.91|710.62|693.52|711.09|693.99|710.01|692.91|20
1653148300000|2022-05-21 15:51:40|710.87|693.77|710.98|693.88|711.07|693.97|710.62|693.52|9
1653148310000|2022-05-21 15:51:50|711.12|694.02|711.63|694.53|711.99|694.89|711.12|694.02|21
1653148320000|2022-05-21 15:52:00|711.64|694.54|712.01|694.91|712.01|694.91|711.64|694.54|5
1653148330000|2022-05-21 15:52:10|712.07|694.97|711.63|694.53|712.11|695.01|711.63|694.53|10
1653148340000|2022-05-21 15:52:20|711.95|694.85|712.54|695.44|712.54|695.44|711.95|694.85|7
1653148350000|2022-05-21 15:52:30|712.55|695.45|712.99|695.89|713.1|696|712.55|695.45|15
1653148360000|2022-05-21 15:52:40|713.03|695.93|713.03|695.93|713.04|695.94|712.75|695.65|12
1653148370000|2022-05-21 15:52:50|713.05|695.95|712.79|695.69|713.05|695.95|712.77|695.67|8
1653148380000|2022-05-21 15:53:00|712.8|695.7|713.06|695.96|713.06|695.96|712.77|695.67|7
1653148390000|2022-05-21 15:53:10|713.38|696.28|713.87|696.77|713.92|696.82|713.11|696.01|21
1653148400000|2022-05-21 15:53:20|713.92|696.82|713.11|696.01|713.92|696.82|713.06|695.96|17
1653148410000|2022-05-21 15:53:30|713.06|695.96|713.17|696.07|713.33|696.23|712.65|695.55|12
1653148420000|2022-05-21 15:53:40|713.35|696.25|713.34|696.24|713.37|696.27|713.23|696.13|4
1653148430000|2022-05-21 15:53:50|713.36|696.26|713.99|696.89|713.99|696.89|713.36|696.26|13
1653148440000|2022-05-21 15:54:00|714|696.9|714.14|697.04|714.14|697.04|714|696.9|13
1653148450000|2022-05-21 15:54:10|714.16|697.06|714.42|697.32|714.42|697.32|714.16|697.06|12
1653148460000|2022-05-21 15:54:20|714.29|697.19|713.91|696.81|714.29|697.19|713.65|696.55|13
1653148470000|2022-05-21 15:54:30|713.65|696.55|713.3|696.2|713.65|696.55|713.17|696.07|9
1653148480000|2022-05-21 15:54:40|713.32|696.22|713.62|696.52|713.62|696.52|713.29|696.19|15
1653148490000|2022-05-21 15:54:50|713.57|696.47|713.23|696.13|713.58|696.48|713.23|696.13|6
1653148500000|2022-05-21 15:55:00|713.24|696.14|713.19|696.09|713.24|696.14|713.19|696.09|4
1653148510000|2022-05-21 15:55:10|713.21|696.11|712.64|695.54|713.21|696.11|712.64|695.54|9
1653148520000|2022-05-21 15:55:20|712.94|695.84|712.64|695.54|712.94|695.84|712.64|695.54|3
1653148540000|2022-05-21 15:55:40|712.9|695.8|712.96|695.86|712.99|695.89|712.9|695.8|4
1653148550000|2022-05-21 15:55:50|713.12|696.02|713.32|696.22|713.34|696.24|713.12|696.02|7
1653148560000|2022-05-21 15:56:00|713.31|696.21|713.27|696.17|713.31|696.21|713.27|696.17|2
1653148590000|2022-05-21 15:56:30|713.28|696.18|713.28|696.18|713.29|696.19|713.28|696.18|3
1653148600000|2022-05-21 15:56:40|713.29|696.19|713.36|696.26|713.36|696.26|713.29|696.19|3
1653148610000|2022-05-21 15:56:50|713.67|696.57|713.68|696.58|713.97|696.87|713.6|696.5|8
1653148620000|2022-05-21 15:57:00|713.96|696.86|714.11|697.01|714.11|697.01|713.96|696.86|7
1653148630000|2022-05-21 15:57:10|714.13|697.03|713.68|696.58|714.19|697.09|713.43|696.33|12
1653148640000|2022-05-21 15:57:20|713.43|696.33|713.68|696.58|713.68|696.58|713.43|696.33|2
1653148650000|2022-05-21 15:57:30|713.69|696.59|714.18|697.08|714.21|697.11|713.69|696.59|8
1653148660000|2022-05-21 15:57:40|714.22|697.12|714.28|697.18|714.28|697.18|714.15|697.05|12
1653148670000|2022-05-21 15:57:50|714.19|697.09|714.12|697.02|714.24|697.14|713.96|696.86|14
1653148680000|2022-05-21 15:58:00|713.96|696.86|714.14|697.04|714.14|697.04|713.96|696.86|11
1653148690000|2022-05-21 15:58:10|714.18|697.08|714.24|697.14|714.24|697.14|714.16|697.06|7
1653148700000|2022-05-21 15:58:20|714.06|696.96|714.08|696.98|714.12|697.02|714.06|696.96|11
1653148710000|2022-05-21 15:58:30|714.07|696.97|714.11|697.01|714.15|697.05|714.07|696.97|6
1653148720000|2022-05-21 15:58:40|714.1|697|714.08|696.98|714.19|697.09|714.04|696.94|8
1653148730000|2022-05-21 15:58:50|714.04|696.94|713.61|696.51|714.04|696.94|713.61|696.51|11
1653148740000|2022-05-21 15:59:00|713.85|696.75|713.61|696.51|713.85|696.75|713.61|696.51|2
1653148750000|2022-05-21 15:59:10|713.79|696.69|713.88|696.78|713.88|696.78|713.79|696.69|4
1653148760000|2022-05-21 15:59:20|713.9|696.8|714.15|697.05|714.18|697.08|713.9|696.8|9
1653148770000|2022-05-21 15:59:30|714.16|697.06|714.24|697.14|714.25|697.15|714.16|697.06|13
1653148780000|2022-05-21 15:59:40|714.16|697.06|714.13|697.03|714.25|697.15|714.02|696.92|18
1653148790000|2022-05-21 15:59:50|714.04|696.94|714.06|696.96|714.06|696.96|714.04|696.94|3
1653148800000|2022-05-21 16:00:00|714.08|696.98|714.08|696.98|714.08|696.98|714.08|696.98|1
1653148810000|2022-05-21 16:00:10|714.09|696.99|714.04|696.94|714.15|697.05|714.04|696.94|10
1653148820000|2022-05-21 16:00:20|714.06|696.96|714.22|697.12|714.22|697.12|713.97|696.87|13
1653148830000|2022-05-21 16:00:30|714.24|697.14|714.07|696.97|714.49|697.39|714.05|696.95|17
1653148840000|2022-05-21 16:00:40|714.04|696.94|713.96|696.86|714.08|696.98|713.95|696.85|8
1653148850000|2022-05-21 16:00:50|713.98|696.88|714.17|697.07|714.21|697.11|713.95|696.85|20
1653148860000|2022-05-21 16:01:00|714.33|697.23|714.2|697.1|714.45|697.35|714.2|697.1|11
1653148870000|2022-05-21 16:01:10|714.21|697.11|714.27|697.17|714.27|697.17|714.21|697.11|7
1653148880000|2022-05-21 16:01:20|714.37|697.27|714.41|697.31|714.43|697.33|714.21|697.11|24
1653148890000|2022-05-21 16:01:30|714.4|697.3|714.23|697.13|714.43|697.33|714.13|697.03|16
1653148900000|2022-05-21 16:01:40|714.25|697.15|714.25|697.15|714.28|697.18|714.21|697.11|6
1653148910000|2022-05-21 16:01:50|714.21|697.11|714.23|697.13|714.26|697.16|714.21|697.11|4
1653148920000|2022-05-21 16:02:00|714.25|697.15|714.34|697.24|714.45|697.35|714.25|697.15|10
1653148930000|2022-05-21 16:02:10|714.29|697.19|713.6|696.5|714.31|697.21|713.6|696.5|14
1653148940000|2022-05-21 16:02:20|713.59|696.49|713.3|696.2|713.59|696.49|713.3|696.2|9
1653148950000|2022-05-21 16:02:30|713.32|696.22|713.59|696.49|713.63|696.53|713.27|696.17|7
1653148960000|2022-05-21 16:02:40|713.96|696.86|713.67|696.57|714.04|696.94|713.67|696.57|5
1653148970000|2022-05-21 16:02:50|713.89|696.79|714.35|697.25|714.35|697.25|713.89|696.79|10
1653148980000|2022-05-21 16:03:00|714.38|697.28|714.65|697.55|714.98|697.88|714.35|697.25|13
1653148990000|2022-05-21 16:03:10|714.63|697.53|714.65|697.55|714.86|697.76|714.54|697.44|6
1653149000000|2022-05-21 16:03:20|714.9|697.8|715.16|698.06|715.16|698.06|714.66|697.56|6
1653149010000|2022-05-21 16:03:30|715.2|698.1|715.37|698.27|715.37|698.27|715.2|698.1|13
1653149020000|2022-05-21 16:03:40|715.34|698.24|715.21|698.11|715.34|698.24|715.03|697.93|8
1653149030000|2022-05-21 16:03:50|715.23|698.13|715.46|698.36|715.46|698.36|715.23|698.13|9
1653149040000|2022-05-21 16:04:00|715.48|698.38|715.55|698.45|715.55|698.45|715.41|698.31|8
1653149050000|2022-05-21 16:04:10|715.58|698.48|715.61|698.51|715.61|698.51|715.51|698.41|6
1653149060000|2022-05-21 16:04:20|715.72|698.62|715.61|698.51|715.72|698.62|715.61|698.51|2
1653149070000|2022-05-21 16:04:30|715.48|698.38|714.63|697.53|715.48|698.38|714.63|697.53|11
1653149080000|2022-05-21 16:04:40|714.99|697.89|715.32|698.22|715.32|698.22|714.99|697.89|12
1653149090000|2022-05-21 16:04:50|715.34|698.24|715.5|698.4|715.5|698.4|715.34|698.24|7
1653149100000|2022-05-21 16:05:00|715.51|698.41|715.5|698.4|715.55|698.45|715.49|698.39|8
1653149110000|2022-05-21 16:05:10|715.51|698.41|715.77|698.67|715.77|698.67|715.51|698.41|16
1653149120000|2022-05-21 16:05:20|715.7|698.6|715.77|698.67|715.77|698.67|715.6|698.5|6
1653149130000|2022-05-21 16:05:30|715.66|698.56|715.66|698.56|715.66|698.56|715.66|698.56|1
1653149140000|2022-05-21 16:05:40|715.48|698.38|715.48|698.38|715.55|698.45|715.34|698.24|10
1653149150000|2022-05-21 16:05:50|715.44|698.34|715.48|698.38|715.48|698.38|715.44|698.34|16
1653149160000|2022-05-21 16:06:00|715.49|698.39|715.76|698.66|715.76|698.66|715.49|698.39|15
1653149210000|2022-05-21 16:06:50|715.74|698.64|715.77|698.67|715.77|698.67|715.74|698.64|5
1653149220000|2022-05-21 16:07:00|715.75|698.65|715.53|698.43|715.77|698.67|715.53|698.43|15
1653149230000|2022-05-21 16:07:10|715.49|698.39|715.68|698.58|715.68|698.58|715.23|698.13|12
1653149240000|2022-05-21 16:07:20|715.69|698.59|715.77|698.67|715.77|698.67|715.69|698.59|3
1653149380000|2022-05-21 16:09:40|715.69|698.59|715.16|698.06|715.69|698.59|715.15|698.05|7
1653149390000|2022-05-21 16:09:50|715.09|697.99|715.17|698.07|715.17|698.07|715.09|697.99|6
1653149400000|2022-05-21 16:10:00|715.15|698.05|715.07|697.97|715.15|698.05|715.06|697.96|8
1653149410000|2022-05-21 16:10:10|715.26|698.16|715.76|698.66|715.77|698.67|715.26|698.16|8
1653149420000|2022-05-21 16:10:20|715.71|698.61|715.77|698.67|715.77|698.67|715.71|698.61|2
1653149430000|2022-05-21 16:10:30|715.69|698.59|716.56|699.46|716.56|699.46|715.69|698.59|5
1653149440000|2022-05-21 16:10:40|716.79|699.69|716.85|699.75|717.06|699.96|716.24|699.14|26
1653149450000|2022-05-21 16:10:50|716.84|699.74|716.57|699.47|716.91|699.81|716.57|699.47|9
1653149460000|2022-05-21 16:11:00|716.59|699.49|716.72|699.62|716.72|699.62|716.59|699.49|4
1653149480000|2022-05-21 16:11:20|716.7|699.6|716.65|699.55|716.72|699.62|716.64|699.54|5
1653149490000|2022-05-21 16:11:30|716.68|699.58|716.46|699.36|716.74|699.64|716.1|699|18
1653149500000|2022-05-21 16:11:40|716.44|699.34|716.62|699.52|716.65|699.55|716.15|699.05|21
1653149510000|2022-05-21 16:11:50|716.65|699.55|716.53|699.43|716.65|699.55|716.52|699.42|8
1653149520000|2022-05-21 16:12:00|716.56|699.46|716.22|699.12|716.72|699.62|716.11|699.01|22
1653149530000|2022-05-21 16:12:10|716.26|699.16|716.12|699.02|716.29|699.19|716.12|699.02|7
1653149540000|2022-05-21 16:12:20|715.99|698.89|715.99|698.89|716|698.9|715.97|698.87|5
1653149550000|2022-05-21 16:12:30|715.97|698.87|715.19|698.09|715.97|698.87|715.19|698.09|13
1653149560000|2022-05-21 16:12:40|715.21|698.11|716.65|699.55|716.65|699.55|715.21|698.11|17
1653149570000|2022-05-21 16:12:50|716.66|699.56|716.61|699.51|716.66|699.56|716.61|699.51|8
1653149580000|2022-05-21 16:13:00|716.55|699.45|717.46|700.36|717.46|700.36|716.35|699.25|18
1653149590000|2022-05-21 16:13:10|717.13|700.03|717.74|700.64|717.75|700.65|717.13|700.03|17
1653149600000|2022-05-21 16:13:20|717.75|700.65|717.67|700.57|717.84|700.74|717.65|700.55|9
1653149610000|2022-05-21 16:13:30|717.72|700.62|718.86|701.76|718.86|701.76|717.72|700.62|15
1653149620000|2022-05-21 16:13:40|718.87|701.77|718.86|701.76|718.9|701.8|718.66|701.56|19
1653149630000|2022-05-21 16:13:50|718.87|701.77|719.1|702|719.1|702|718.84|701.74|8
1653149640000|2022-05-21 16:14:00|719.08|701.98|718.12|701.02|719.08|701.98|718.12|701.02|14
1653149650000|2022-05-21 16:14:10|718.1|701|718.02|700.92|718.14|701.04|717.97|700.87|21
1653149660000|2022-05-21 16:14:20|718.03|700.93|716.96|699.86|718.03|700.93|716.96|699.86|15
1653149670000|2022-05-21 16:14:30|716.95|699.85|716.86|699.76|716.95|699.85|716.43|699.33|7
1653149680000|2022-05-21 16:14:40|716.85|699.75|716.7|699.6|716.85|699.75|716.43|699.33|10
1653149690000|2022-05-21 16:14:50|716.71|699.61|716.71|699.61|716.71|699.61|716.71|699.61|1
1653149700000|2022-05-21 16:15:00|716.7|699.6|716.15|699.05|716.7|699.6|716.14|699.04|7
1653149710000|2022-05-21 16:15:10|716.13|699.03|716.08|698.98|716.2|699.1|716.08|698.98|12
1653149720000|2022-05-21 16:15:20|716.04|698.94|715.89|698.79|716.04|698.94|715.64|698.54|9
1653149730000|2022-05-21 16:15:30|715.95|698.85|715.82|698.72|716.02|698.92|715.82|698.72|11
1653149740000|2022-05-21 16:15:40|715.64|698.54|715.88|698.78|716.05|698.95|715.64|698.54|9
1653149750000|2022-05-21 16:15:50|715.94|698.84|716.02|698.92|716.02|698.92|715.81|698.71|8
1653149760000|2022-05-21 16:16:00|715.9|698.8|715.84|698.74|715.9|698.8|715.64|698.54|4
1653149770000|2022-05-21 16:16:10|715.64|698.54|715.83|698.73|715.89|698.79|715.27|698.17|12
1653149780000|2022-05-21 16:16:20|715.81|698.71|715.58|698.48|715.81|698.71|715.27|698.17|9
1653149790000|2022-05-21 16:16:30|715.76|698.66|715.83|698.73|715.83|698.73|715.76|698.66|2
1653149800000|2022-05-21 16:16:40|715.76|698.66|715.54|698.44|715.76|698.66|715.14|698.04|13
1653149810000|2022-05-21 16:16:50|715.68|698.58|715.83|698.73|715.83|698.73|715.52|698.42|11
1653149820000|2022-05-21 16:17:00|715.69|698.59|715.71|698.61|715.71|698.61|715.57|698.47|3
1653149830000|2022-05-21 16:17:10|715.42|698.32|715.21|698.11|715.51|698.41|715.14|698.04|12
1653149840000|2022-05-21 16:17:20|715.2|698.1|715.02|697.92|715.21|698.11|715.02|697.92|9
1653149850000|2022-05-21 16:17:30|714.98|697.88|714.69|697.59|714.98|697.88|714.18|697.08|14
1653149860000|2022-05-21 16:17:40|714.56|697.46|714.24|697.14|714.57|697.47|714.21|697.11|9
1653149870000|2022-05-21 16:17:50|714.21|697.11|714.71|697.61|714.84|697.74|714.21|697.11|11
1653149880000|2022-05-21 16:18:00|714.68|697.58|714.22|697.12|714.68|697.58|714.19|697.09|23
1653149890000|2022-05-21 16:18:10|714.24|697.14|714.22|697.12|714.24|697.14|714.19|697.09|12
1653149900000|2022-05-21 16:18:20|714.19|697.09|714.12|697.02|714.22|697.12|714.12|697.02|9
1653149910000|2022-05-21 16:18:30|714.1|697|713.96|696.86|714.1|697|713.96|696.86|12
1653149920000|2022-05-21 16:18:40|713.94|696.84|713.86|696.76|713.94|696.84|713.15|696.05|11
1653149930000|2022-05-21 16:18:50|713.87|696.77|713.23|696.13|713.87|696.77|713.22|696.12|21
1653149940000|2022-05-21 16:19:00|713.25|696.15|713.19|696.09|713.4|696.3|713.17|696.07|12
1653149950000|2022-05-21 16:19:10|713.2|696.1|713.17|696.07|713.2|696.1|713.15|696.05|6
1653149960000|2022-05-21 16:19:20|713.15|696.05|713.15|696.05|713.15|696.05|713.15|696.05|1
1653149970000|2022-05-21 16:19:30|713.12|696.02|714.08|696.98|714.08|696.98|713.12|696.02|7
1653149980000|2022-05-21 16:19:40|714.07|696.97|713.19|696.09|714.08|696.98|713.15|696.05|17
1653149990000|2022-05-21 16:19:50|713.15|696.05|713.08|695.98|713.15|696.05|713.08|695.98|3
1653150000000|2022-05-21 16:20:00|713.26|696.16|713.02|695.92|713.3|696.2|713.01|695.91|10
1653150010000|2022-05-21 16:20:10|713.04|695.94|713.83|696.73|713.83|696.73|713.04|695.94|13
1653150020000|2022-05-21 16:20:20|713.85|696.75|714.24|697.14|714.28|697.18|713.85|696.75|10
1653150030000|2022-05-21 16:20:30|714.21|697.11|713.22|696.12|714.22|697.12|713.2|696.1|18
1653150040000|2022-05-21 16:20:40|713.2|696.1|712.81|695.71|713.21|696.11|712.75|695.65|18
1653150050000|2022-05-21 16:20:50|712.34|695.24|712.79|695.69|712.87|695.77|712.34|695.24|10
1653150060000|2022-05-21 16:21:00|712.76|695.66|712.77|695.67|712.79|695.69|712.76|695.66|5
1653150070000|2022-05-21 16:21:10|712.75|695.65|712.72|695.62|712.75|695.65|712.62|695.52|8
1653150090000|2022-05-21 16:21:30|712.82|695.72|712.99|695.89|713.01|695.91|712.8|695.7|9
1653150100000|2022-05-21 16:21:40|713.01|695.91|712.95|695.85|713.01|695.91|712.94|695.84|17
1653150110000|2022-05-21 16:21:50|712.96|695.86|712.93|695.83|712.97|695.87|712.91|695.81|9
1653150120000|2022-05-21 16:22:00|712.89|695.79|712.9|695.8|712.9|695.8|712.89|695.79|2
1653150130000|2022-05-21 16:22:10|712.88|695.78|713.86|696.76|713.88|696.78|712.86|695.76|11
1653150140000|2022-05-21 16:22:20|713.9|696.8|714.74|697.64|714.74|697.64|713.9|696.8|10
1653150150000|2022-05-21 16:22:30|714.77|697.67|714.68|697.58|714.98|697.88|714.58|697.48|9
1653150160000|2022-05-21 16:22:40|714.66|697.56|714.27|697.17|714.92|697.82|714.21|697.11|16
1653150180000|2022-05-21 16:23:00|714.3|697.2|714.3|697.2|714.32|697.22|714.26|697.16|11
1653150190000|2022-05-21 16:23:10|714.36|697.26|714.98|697.88|715.01|697.91|714.36|697.26|11
1653150200000|2022-05-21 16:23:20|714.99|697.89|715.42|698.32|715.95|698.85|714.99|697.89|20
1653150210000|2022-05-21 16:23:30|715.45|698.35|716.06|698.96|716.11|699.01|715.45|698.35|13
1653150220000|2022-05-21 16:23:40|716.04|698.94|715.78|698.68|716.04|698.94|715.77|698.67|8
1653150230000|2022-05-21 16:23:50|715.63|698.53|715.51|698.41|715.68|698.58|715.19|698.09|15
1653150240000|2022-05-21 16:24:00|715.64|698.54|715.7|698.6|715.91|698.81|715.64|698.54|7
1653150250000|2022-05-21 16:24:10|715.91|698.81|715.7|698.6|715.91|698.81|715.7|698.6|2
1653150260000|2022-05-21 16:24:20|715.69|698.59|715.66|698.56|715.69|698.59|715.66|698.56|2
1653150270000|2022-05-21 16:24:30|715.7|698.6|715.66|698.56|715.7|698.6|715.51|698.41|10
1653150280000|2022-05-21 16:24:40|715.52|698.42|715.28|698.18|715.52|698.42|715.13|698.03|10
1653150290000|2022-05-21 16:24:50|715.29|698.19|715.31|698.21|715.31|698.21|715.29|698.19|2
1653150300000|2022-05-21 16:25:00|715.3|698.2|714.97|697.87|715.3|698.2|714.95|697.85|17
1653150310000|2022-05-21 16:25:10|714.95|697.85|714.94|697.84|714.95|697.85|714.93|697.83|5
1653150320000|2022-05-21 16:25:20|714.93|697.83|714.9|697.8|714.93|697.83|714.88|697.78|5
1653150330000|2022-05-21 16:25:30|714.94|697.84|714.9|697.8|715.02|697.92|714.9|697.8|8
1653150340000|2022-05-21 16:25:40|714.91|697.81|714.93|697.83|714.93|697.83|714.91|697.81|2
1653150350000|2022-05-21 16:25:50|714.9|697.8|714.9|697.8|714.9|697.8|714.9|697.8|1
1653150360000|2022-05-21 16:26:00|714.93|697.83|714.85|697.75|714.93|697.83|714.85|697.75|7
1653150370000|2022-05-21 16:26:10|714.83|697.73|714.89|697.79|714.92|697.82|714.83|697.73|6
1653150380000|2022-05-21 16:26:20|714.91|697.81|714.91|697.81|715|697.9|714.91|697.81|5
1653150390000|2022-05-21 16:26:30|714.9|697.8|714.89|697.79|714.91|697.81|714.86|697.76|7
1653150400000|2022-05-21 16:26:40|714.87|697.77|714.25|697.15|714.87|697.77|714.23|697.13|4
1653150410000|2022-05-21 16:26:50|714.23|697.13|714.25|697.15|714.25|697.15|714.23|697.13|2
1653150420000|2022-05-21 16:27:00|714.27|697.17|714.8|697.7|714.83|697.73|714.27|697.17|7
1653150430000|2022-05-21 16:27:10|714.77|697.67|714.89|697.79|714.98|697.88|714.73|697.63|11
1653150440000|2022-05-21 16:27:20|714.88|697.78|715|697.9|715.17|698.07|714.88|697.78|3
1653150450000|2022-05-21 16:27:30|715.01|697.91|715.23|698.13|715.25|698.15|715.01|697.91|5
1653150460000|2022-05-21 16:27:40|715.21|698.11|714.98|697.88|715.21|698.11|714.98|697.88|4
1653150470000|2022-05-21 16:27:50|715.13|698.03|714.24|697.14|715.13|698.03|714.22|697.12|9
1653150480000|2022-05-21 16:28:00|714.25|697.15|714.57|697.47|714.74|697.64|714.25|697.15|9
1653150490000|2022-05-21 16:28:10|714.58|697.48|714.79|697.69|714.95|697.85|714.58|697.48|7
1653150510000|2022-05-21 16:28:30|714.77|697.67|714.77|697.67|714.77|697.67|714.77|697.67|1
1653150520000|2022-05-21 16:28:40|714.75|697.65|714.73|697.63|714.81|697.71|714.73|697.63|13
1653150540000|2022-05-21 16:29:00|714.7|697.6|714.06|696.96|714.7|697.6|714.06|696.96|14
1653150550000|2022-05-21 16:29:10|714.15|697.05|714.02|696.92|714.15|697.05|714.02|696.92|4
1653150560000|2022-05-21 16:29:20|714.01|696.91|713.85|696.75|714.01|696.91|713.65|696.55|14
1653150580000|2022-05-21 16:29:40|713.84|696.74|713.84|696.74|713.84|696.74|713.84|696.74|1
1653150600000|2022-05-21 16:30:00|713.71|696.61|713.3|696.2|713.71|696.61|713.16|696.06|11
1653150610000|2022-05-21 16:30:10|713.21|696.11|713.27|696.17|713.78|696.68|713.21|696.11|9
1653150620000|2022-05-21 16:30:20|713.26|696.16|712.98|695.88|713.26|696.16|712.98|695.88|10
1653150630000|2022-05-21 16:30:30|712.94|695.84|712.66|695.56|712.94|695.84|712.66|695.56|4
1653150640000|2022-05-21 16:30:40|712.86|695.76|713.09|695.99|713.09|695.99|712.86|695.76|9
1653150660000|2022-05-21 16:31:00|713.11|696.01|713.09|695.99|713.11|696.01|713.09|695.99|3
1653150670000|2022-05-21 16:31:10|713.19|696.09|713.84|696.74|713.93|696.83|713.19|696.09|9
1653150680000|2022-05-21 16:31:20|713.86|696.76|713.3|696.2|714.12|697.02|713.28|696.18|20
1653150690000|2022-05-21 16:31:30|713.32|696.22|713.17|696.07|713.74|696.64|713.17|696.07|12
1653150700000|2022-05-21 16:31:40|713.2|696.1|713.15|696.05|713.2|696.1|713.15|696.05|3
1653150710000|2022-05-21 16:31:50|713.16|696.06|713.16|696.06|713.18|696.08|713.15|696.05|7
1653150720000|2022-05-21 16:32:00|713.17|696.07|713.37|696.27|713.37|696.27|713.15|696.05|7
1653150730000|2022-05-21 16:32:10|713.75|696.65|713.23|696.13|713.94|696.84|713.23|696.13|13
1653150740000|2022-05-21 16:32:20|713.22|696.12|713.51|696.41|713.56|696.46|713.22|696.12|8
1653150750000|2022-05-21 16:32:30|713.52|696.42|713.25|696.15|713.52|696.42|713.22|696.12|8
1653150760000|2022-05-21 16:32:40|713.22|696.12|713.51|696.41|713.51|696.41|713.1|696|14
1653150770000|2022-05-21 16:32:50|713.55|696.45|713.51|696.41|713.87|696.77|713.49|696.39|10
1653150780000|2022-05-21 16:33:00|713.52|696.42|713.85|696.75|713.85|696.75|713.52|696.42|10
1653150790000|2022-05-21 16:33:10|713.6|696.5|714.13|697.03|714.13|697.03|713.59|696.49|14
1653150800000|2022-05-21 16:33:20|714.36|697.26|714.85|697.75|714.9|697.8|714.36|697.26|15
1653150810000|2022-05-21 16:33:30|714.84|697.74|714.06|696.96|714.84|697.74|714.06|696.96|7
1653150820000|2022-05-21 16:33:40|714.16|697.06|713.95|696.85|714.16|697.06|713.65|696.55|8
1653150830000|2022-05-21 16:33:50|713.98|696.88|714.55|697.45|714.55|697.45|713.98|696.88|15
1653150840000|2022-05-21 16:34:00|714.54|697.44|714.15|697.05|714.54|697.44|714.15|697.05|7
1653150850000|2022-05-21 16:34:10|714.04|696.94|713.98|696.88|714.13|697.03|713.98|696.88|5
1653150860000|2022-05-21 16:34:20|713.96|696.86|714.05|696.95|714.05|696.95|713.94|696.84|5
1653150870000|2022-05-21 16:34:30|714.04|696.94|713.65|696.55|714.05|696.95|713.65|696.55|8
1653150880000|2022-05-21 16:34:40|713.75|696.65|713.65|696.55|713.75|696.65|713.65|696.55|2
1653150890000|2022-05-21 16:34:50|713.76|696.66|713.88|696.78|713.88|696.78|713.76|696.66|2
1653150900000|2022-05-21 16:35:00|713.85|696.75|713.85|696.75|713.85|696.75|713.55|696.45|9
1653150910000|2022-05-21 16:35:10|713.87|696.77|714.19|697.09|714.27|697.17|713.85|696.75|14
1653150920000|2022-05-21 16:35:20|714.18|697.08|714.11|697.01|714.18|697.08|713.96|696.86|6
1653150930000|2022-05-21 16:35:30|714.2|697.1|714.22|697.12|714.23|697.13|714.2|697.1|5
1653150940000|2022-05-21 16:35:40|714.23|697.13|714|696.9|714.23|697.13|713.98|696.88|4
1653150950000|2022-05-21 16:35:50|713.89|696.79|713.65|696.55|713.89|696.79|713.65|696.55|7
1653150960000|2022-05-21 16:36:00|713.75|696.65|713.94|696.84|713.99|696.89|713.75|696.65|13
1653150970000|2022-05-21 16:36:10|713.96|696.86|713.88|696.78|713.97|696.87|713.88|696.78|7
1653150980000|2022-05-21 16:36:20|713.65|696.55|713.65|696.55|713.65|696.55|713.65|696.55|1
1653151010000|2022-05-21 16:36:50|713.15|696.05|712.36|695.26|713.15|696.05|712.35|695.25|5
1653151020000|2022-05-21 16:37:00|712.4|695.3|712.87|695.77|712.89|695.79|712.4|695.3|11
1653151030000|2022-05-21 16:37:10|713.06|695.96|713.01|695.91|713.06|695.96|713.01|695.91|4
1653151040000|2022-05-21 16:37:20|713.1|696|712.89|695.79|713.15|696.05|712.88|695.78|11
1653151050000|2022-05-21 16:37:30|712.83|695.73|712.78|695.68|712.83|695.73|712.76|695.66|7
1653151060000|2022-05-21 16:37:40|712.5|695.4|712.32|695.22|712.5|695.4|712.32|695.22|4
1653151080000|2022-05-21 16:38:00|712.35|695.25|712.55|695.45|712.55|695.45|712.05|694.95|8
1653151090000|2022-05-21 16:38:10|712.97|695.87|713.15|696.05|713.15|696.05|712.79|695.69|11
1653151100000|2022-05-21 16:38:20|713.16|696.06|712.89|695.79|713.17|696.07|712.89|695.79|6
1653151110000|2022-05-21 16:38:30|712.83|695.73|712.84|695.74|712.84|695.74|712.82|695.72|3
1653151120000|2022-05-21 16:38:40|712.82|695.72|712.8|695.7|712.84|695.74|712.76|695.66|6
1653151130000|2022-05-21 16:38:50|712.78|695.68|712.78|695.68|712.78|695.68|712.78|695.68|1
1653151140000|2022-05-21 16:39:00|712.84|695.74|712.87|695.77|713.05|695.95|712.84|695.74|7
1653151170000|2022-05-21 16:39:30|712.85|695.75|712.78|695.68|712.87|695.77|712.78|695.68|4
1653151180000|2022-05-21 16:39:40|712.73|695.63|712.72|695.62|712.73|695.63|712.72|695.62|2
1653151190000|2022-05-21 16:39:50|712.42|695.32|712.26|695.16|712.42|695.32|712.18|695.08|6
1653151200000|2022-05-21 16:40:00|712.14|695.04|712.3|695.2|712.44|695.34|712.14|695.04|11
1653151210000|2022-05-21 16:40:10|712.44|695.34|712.44|695.34|712.44|695.34|712.44|695.34|1
1653151220000|2022-05-21 16:40:20|712.3|695.2|712.23|695.13|712.3|695.2|712.23|695.13|6
1653151230000|2022-05-21 16:40:30|712.21|695.11|712.21|695.11|712.23|695.13|712.21|695.11|3
1653151240000|2022-05-21 16:40:40|712.23|695.13|712.17|695.07|712.23|695.13|712.17|695.07|8
1653151250000|2022-05-21 16:40:50|711.99|694.89|711.91|694.81|711.99|694.89|711.91|694.81|5
1653151260000|2022-05-21 16:41:00|711.9|694.8|711.29|694.19|711.9|694.8|711.29|694.19|5
1653151270000|2022-05-21 16:41:10|711.3|694.2|711.42|694.32|711.84|694.74|711.3|694.2|5
1653151280000|2022-05-21 16:41:20|711.32|694.22|711.84|694.74|711.84|694.74|711.32|694.22|8
1653151290000|2022-05-21 16:41:30|711.82|694.72|711.29|694.19|711.82|694.72|711.29|694.19|13
1653151300000|2022-05-21 16:41:40|711.27|694.17|711.2|694.1|711.27|694.17|711.2|694.1|4
1653151330000|2022-05-21 16:42:10|711.36|694.26|711.36|694.26|711.36|694.26|711.36|694.26|1
1653151340000|2022-05-21 16:42:20|711.2|694.1|711.2|694.1|711.2|694.1|711.2|694.1|1
1653151380000|2022-05-21 16:43:00|711.19|694.09|711.14|694.04|711.19|694.09|711.14|694.04|4
1653151390000|2022-05-21 16:43:10|711.24|694.14|711.39|694.29|711.4|694.3|711.24|694.14|4
1653151400000|2022-05-21 16:43:20|711.93|694.83|711.57|694.47|711.93|694.83|711.57|694.47|4
1653151410000|2022-05-21 16:43:30|711.46|694.36|711.66|694.56|711.66|694.56|711.46|694.36|5
1653151420000|2022-05-21 16:43:40|711.67|694.57|711.8|694.7|712.02|694.92|711.67|694.57|8
1653151430000|2022-05-21 16:43:50|711.78|694.68|711.8|694.7|711.8|694.7|711.78|694.68|2
1653151440000|2022-05-21 16:44:00|711.78|694.68|711.25|694.15|711.78|694.68|711.25|694.15|10
1653151450000|2022-05-21 16:44:10|711.26|694.16|711.39|694.29|711.39|694.29|711.26|694.16|3
1653151460000|2022-05-21 16:44:20|711.4|694.3|711.35|694.25|711.4|694.3|711.33|694.23|7
1653151470000|2022-05-21 16:44:30|711.33|694.23|711.23|694.13|711.36|694.26|711.23|694.13|7
1653151490000|2022-05-21 16:44:50|711.21|694.11|711.05|693.95|711.21|694.11|711.05|693.95|4
1653151500000|2022-05-21 16:45:00|711.03|693.93|711.03|693.93|711.03|693.93|711.03|693.93|1
1653151510000|2022-05-21 16:45:10|711.23|694.13|711.14|694.04|711.23|694.13|711.14|694.04|4
1653151520000|2022-05-21 16:45:20|711.12|694.02|711.12|694.02|711.12|694.02|711.12|694.02|1
1653151540000|2022-05-21 16:45:40|711.17|694.07|711.11|694.01|711.18|694.08|711.11|694.01|5
1653151550000|2022-05-21 16:45:50|711.09|693.99|711.07|693.97|711.09|693.99|711.07|693.97|2
1653151570000|2022-05-21 16:46:10|711.05|693.95|711.03|693.93|711.05|693.95|711.03|693.93|2
1653151600000|2022-05-21 16:46:40|711.16|694.06|711.03|693.93|711.16|694.06|711.03|693.93|2
1653151620000|2022-05-21 16:47:00|711.16|694.06|711.08|693.98|711.16|694.06|711.08|693.98|5
1653151640000|2022-05-21 16:47:20|711.22|694.12|711.13|694.03|711.22|694.12|711.13|694.03|5
1653151650000|2022-05-21 16:47:30|711.22|694.12|711.22|694.12|711.22|694.12|711.22|694.12|1
1653151660000|2022-05-21 16:47:40|711.48|694.38|711.63|694.53|711.63|694.53|711.48|694.38|2
1653151670000|2022-05-21 16:47:50|711.99|694.89|711.83|694.73|711.99|694.89|711.81|694.71|13
1653151680000|2022-05-21 16:48:00|711.98|694.88|711.97|694.87|712|694.9|711.96|694.86|6
1653151690000|2022-05-21 16:48:10|711.96|694.86|711.72|694.62|711.96|694.86|711.59|694.49|10
1653151700000|2022-05-21 16:48:20|711.82|694.72|711.95|694.85|711.98|694.88|711.82|694.72|7
1653151720000|2022-05-21 16:48:40|711.93|694.83|711.93|694.83|711.93|694.83|711.93|694.83|1
1653151730000|2022-05-21 16:48:50|711.91|694.81|711.4|694.3|711.93|694.83|711.38|694.28|11
1653151750000|2022-05-21 16:49:10|711.44|694.34|711.82|694.72|711.9|694.8|711.4|694.3|10
1653151760000|2022-05-21 16:49:20|711.83|694.73|711.29|694.19|711.83|694.73|711.27|694.17|6
1653151770000|2022-05-21 16:49:30|711.31|694.21|711.2|694.1|711.31|694.21|711.2|694.1|5
1653151780000|2022-05-21 16:49:40|711.19|694.09|711.28|694.18|711.3|694.2|711.14|694.04|6
1653151790000|2022-05-21 16:49:50|711.19|694.09|711.12|694.02|711.19|694.09|711.12|694.02|2
1653151800000|2022-05-21 16:50:00|711.17|694.07|711.27|694.17|711.29|694.19|711.17|694.07|3
1653151810000|2022-05-21 16:50:10|711.28|694.18|711.3|694.2|711.32|694.22|711.27|694.17|5
1653151820000|2022-05-21 16:50:20|711.29|694.19|711.37|694.27|711.43|694.33|711.29|694.19|10
1653151830000|2022-05-21 16:50:30|711.39|694.29|711.31|694.21|711.39|694.29|711.25|694.15|10
1653151840000|2022-05-21 16:50:40|711.32|694.22|711.39|694.29|711.39|694.29|711.31|694.21|5
1653151850000|2022-05-21 16:50:50|711.38|694.28|711.32|694.22|711.38|694.28|711.32|694.22|4
1653151860000|2022-05-21 16:51:00|711.33|694.23|711.26|694.16|711.33|694.23|711.26|694.16|3
1653151870000|2022-05-21 16:51:10|711.27|694.17|711.27|694.17|711.27|694.17|711.27|694.17|1
1653151880000|2022-05-21 16:51:20|711.31|694.21|711.32|694.22|711.33|694.23|711.31|694.21|7
1653151890000|2022-05-21 16:51:30|711.34|694.24|711.33|694.23|711.34|694.24|711.33|694.23|2
1653151900000|2022-05-21 16:51:40|711.32|694.22|711.32|694.22|711.33|694.23|711.32|694.22|13
1653151910000|2022-05-21 16:51:50|711.33|694.23|711.22|694.12|711.33|694.23|711.22|694.12|7
1653151920000|2022-05-21 16:52:00|711.2|694.1|712|694.9|712|694.9|711.18|694.08|9
1653151930000|2022-05-21 16:52:10|711.88|694.78|712.3|695.2|712.3|695.2|711.88|694.78|14
1653151940000|2022-05-21 16:52:20|712.28|695.18|712.3|695.2|712.3|695.2|712.28|695.18|2
1653151950000|2022-05-21 16:52:30|712.29|695.19|711.8|694.7|712.29|695.19|711.8|694.7|9
1653151960000|2022-05-21 16:52:40|711.82|694.72|712.16|695.06|712.16|695.06|711.82|694.72|9
1653151980000|2022-05-21 16:53:00|712.15|695.05|712.15|695.05|712.16|695.06|711.98|694.88|8
1653151990000|2022-05-21 16:53:10|712.16|695.06|712.03|694.93|712.23|695.13|712.03|694.93|6
1653152000000|2022-05-21 16:53:20|712.12|695.02|712.2|695.1|712.2|695.1|712.12|695.02|2
1653152030000|2022-05-21 16:53:50|712.05|694.95|711.9|694.8|712.05|694.95|711.88|694.78|6
1653152040000|2022-05-21 16:54:00|711.92|694.82|711.92|694.82|711.92|694.82|711.92|694.82|1
1653152060000|2022-05-21 16:54:20|711.94|694.84|711.94|694.84|711.94|694.84|711.94|694.84|1
1653152070000|2022-05-21 16:54:30|711.92|694.82|711.94|694.84|711.94|694.84|711.92|694.82|2
1653152080000|2022-05-21 16:54:40|711.92|694.82|711.41|694.31|711.92|694.82|711.29|694.19|11
1653152090000|2022-05-21 16:54:50|711.72|694.62|711.94|694.84|711.94|694.84|711.72|694.62|12
1653152100000|2022-05-21 16:55:00|711.92|694.82|712.05|694.95|712.05|694.95|711.69|694.59|10
1653152110000|2022-05-21 16:55:10|712.06|694.96|712.07|694.97|712.32|695.22|712.06|694.96|18
1653152120000|2022-05-21 16:55:20|712.24|695.14|712.26|695.16|712.26|695.16|712.09|694.99|4
1653152130000|2022-05-21 16:55:30|712.28|695.18|712.29|695.19|712.29|695.19|712.28|695.18|2
1653152150000|2022-05-21 16:55:50|712.3|695.2|712.35|695.25|712.35|695.25|712.3|695.2|4
1653152160000|2022-05-21 16:56:00|712.37|695.27|712.37|695.27|712.37|695.27|712.37|695.27|1
1653152170000|2022-05-21 16:56:10|712.53|695.43|713.38|696.28|713.38|696.28|712.53|695.43|18
1653152180000|2022-05-21 16:56:20|713.42|696.32|713.37|696.27|713.42|696.32|713.15|696.05|7
1653152190000|2022-05-21 16:56:30|713.41|696.31|713.41|696.31|713.41|696.31|713.41|696.31|1
1653152210000|2022-05-21 16:56:50|713.31|696.21|713.31|696.21|713.31|696.21|713.29|696.19|3
1653152220000|2022-05-21 16:57:00|713.11|696.01|713.21|696.11|713.21|696.11|713.11|696.01|8
1653152270000|2022-05-21 16:57:50|713.22|696.12|713.22|696.12|713.25|696.15|713.22|696.12|3
1653152280000|2022-05-21 16:58:00|713.21|696.11|713.16|696.06|713.21|696.11|713.02|695.92|9
1653152290000|2022-05-21 16:58:10|713.15|696.05|713.11|696.01|713.15|696.05|713.11|696.01|2
1653152300000|2022-05-21 16:58:20|713.07|695.97|712.57|695.47|713.07|695.97|712.57|695.47|15
1653152310000|2022-05-21 16:58:30|712.49|695.39|712.44|695.34|712.49|695.39|712.21|695.11|9
1653152320000|2022-05-21 16:58:40|712.45|695.35|712.45|695.35|712.45|695.35|712.45|695.35|1
1653152330000|2022-05-21 16:58:50|712.31|695.21|712.12|695.02|712.31|695.21|712.12|695.02|7
1653152340000|2022-05-21 16:59:00|712.14|695.04|712.27|695.17|712.29|695.19|712.14|695.04|3
1653152360000|2022-05-21 16:59:20|712.26|695.16|712.2|695.1|712.26|695.16|712.2|695.1|4
1653152370000|2022-05-21 16:59:30|712.19|695.09|712.19|695.09|712.19|695.09|712.19|695.09|1
1653152400000|2022-05-21 17:00:00|712.31|695.21|712.38|695.28|712.38|695.28|712.29|695.19|4
1653152410000|2022-05-21 17:00:10|712.37|695.27|713.01|695.91|713.06|695.96|712.36|695.26|18
1653152420000|2022-05-21 17:00:20|712.94|695.84|713.12|696.02|713.12|696.02|712.88|695.78|9
1653152430000|2022-05-21 17:00:30|713.14|696.04|713.31|696.21|713.32|696.22|713.12|696.02|8
1653152440000|2022-05-21 17:00:40|713.29|696.19|713.02|695.92|713.29|696.19|713.01|695.91|5
1653152450000|2022-05-21 17:00:50|713.04|695.94|713.23|696.13|713.23|696.13|713.04|695.94|3
1653152460000|2022-05-21 17:01:00|713.1|696|713.06|695.96|713.1|696|713.06|695.96|3
1653152470000|2022-05-21 17:01:10|713.08|695.98|713.06|695.96|713.08|695.98|713.06|695.96|6
1653152480000|2022-05-21 17:01:20|713.08|695.98|713.1|696|713.1|696|713.04|695.94|6
1653152490000|2022-05-21 17:01:30|713.23|696.13|713.25|696.15|713.25|696.15|713.1|696|5
1653152500000|2022-05-21 17:01:40|713.11|696.01|713.08|695.98|713.25|696.15|713.06|695.96|7
1653152510000|2022-05-21 17:01:50|713.06|695.96|712.29|695.19|713.06|695.96|712.27|695.17|12
1653152520000|2022-05-21 17:02:00|712.27|695.17|712.26|695.16|712.29|695.19|712.26|695.16|3
1653152530000|2022-05-21 17:02:10|712.24|695.14|712.2|695.1|712.24|695.14|712.2|695.1|4
1653152540000|2022-05-21 17:02:20|712.21|695.11|712.14|695.04|712.21|695.11|712.14|695.04|4
1653152550000|2022-05-21 17:02:30|712.13|695.03|712.12|695.02|712.13|695.03|712.12|695.02|2
1653152560000|2022-05-21 17:02:40|712.21|695.11|712.21|695.11|712.21|695.11|712.21|695.11|1
1653152570000|2022-05-21 17:02:50|712.17|695.07|712.17|695.07|712.19|695.09|712.17|695.07|3
1653152580000|2022-05-21 17:03:00|712.11|695.01|712.11|695.01|712.28|695.18|712.09|694.99|8
1653152590000|2022-05-21 17:03:10|712.13|695.03|712.11|695.01|712.25|695.15|712.11|695.01|3
1653152600000|2022-05-21 17:03:20|712.13|695.03|712.11|695.01|712.13|695.03|712.11|695.01|4
1653152610000|2022-05-21 17:03:30|712.26|695.16|712.26|695.16|712.26|695.16|712.26|695.16|1
1653152620000|2022-05-21 17:03:40|712.11|695.01|712.11|695.01|712.13|695.03|712.11|695.01|3
1653152630000|2022-05-21 17:03:50|712.13|695.03|712.13|695.03|712.13|695.03|712.11|695.01|7
1653152640000|2022-05-21 17:04:00|712.11|695.01|712.11|695.01|712.13|695.03|712.11|695.01|5
1653152650000|2022-05-21 17:04:10|712.13|695.03|712.11|695.01|712.13|695.03|712.11|695.01|8
1653152660000|2022-05-21 17:04:20|712.13|695.03|712.11|695.01|712.13|695.03|712.11|695.01|2
1653152670000|2022-05-21 17:04:30|712.13|695.03|712.13|695.03|712.13|695.03|712.11|695.01|7
1653152680000|2022-05-21 17:04:40|712.11|695.01|712.11|695.01|712.11|695.01|712.11|695.01|1
1653152690000|2022-05-21 17:04:50|712.09|694.99|711.9|694.8|712.09|694.99|711.9|694.8|7
1653152700000|2022-05-21 17:05:00|711.93|694.83|712.17|695.07|712.17|695.07|711.93|694.83|3
1653152710000|2022-05-21 17:05:10|712.26|695.16|712.32|695.22|712.33|695.23|712.24|695.14|8
1653152720000|2022-05-21 17:05:20|712.3|695.2|712.3|695.2|712.3|695.2|712.3|695.2|1
1653152760000|2022-05-21 17:06:00|712.7|695.6|712.77|695.67|712.8|695.7|712.7|695.6|5
1653152770000|2022-05-21 17:06:10|712.74|695.64|712.75|695.65|712.77|695.67|712.74|695.64|3
1653152780000|2022-05-21 17:06:20|712.76|695.66|712.77|695.67|712.77|695.67|712.75|695.65|3
1653152790000|2022-05-21 17:06:30|712.75|695.65|712.74|695.64|712.75|695.65|712.74|695.64|2
1653152800000|2022-05-21 17:06:40|712.75|695.65|712.56|695.46|712.75|695.65|712.56|695.46|3
1653152810000|2022-05-21 17:06:50|712.57|695.47|712.56|695.46|712.57|695.47|712.56|695.46|4
1653152830000|2022-05-21 17:07:10|712.69|695.59|713.03|695.93|713.03|695.93|712.69|695.59|6
1653152840000|2022-05-21 17:07:20|713.1|696|713.49|696.39|713.58|696.48|713.1|696|10
1653152850000|2022-05-21 17:07:30|713.51|696.41|713.86|696.76|713.87|696.77|713.51|696.41|7
1653152860000|2022-05-21 17:07:40|713.94|696.84|714.14|697.04|714.14|697.04|713.93|696.83|9
1653152870000|2022-05-21 17:07:50|714.16|697.06|713.91|696.81|714.24|697.14|713.86|696.76|8
1653152880000|2022-05-21 17:08:00|713.89|696.79|713.88|696.78|713.89|696.79|713.88|696.78|2
1653152890000|2022-05-21 17:08:10|713.89|696.79|714.07|696.97|714.07|696.97|713.88|696.78|5
1653152900000|2022-05-21 17:08:20|714.1|697|714.66|697.56|714.84|697.74|714.1|697|14
1653152910000|2022-05-21 17:08:30|714.73|697.63|714.53|697.43|714.9|697.8|714.53|697.43|11
1653152920000|2022-05-21 17:08:40|714.34|697.24|714.63|697.53|714.89|697.79|714.32|697.22|8
1653152930000|2022-05-21 17:08:50|714.61|697.51|714.63|697.53|714.63|697.53|714.61|697.51|2
1653152940000|2022-05-21 17:09:00|714.9|697.8|714.82|697.72|714.9|697.8|714.8|697.7|6
1653152950000|2022-05-21 17:09:10|714.83|697.73|714.84|697.74|714.84|697.74|714.83|697.73|2
1653152960000|2022-05-21 17:09:20|714.86|697.76|715.02|697.92|715.06|697.96|714.86|697.76|16
1653152970000|2022-05-21 17:09:30|715|697.9|714.75|697.65|715|697.9|714.75|697.65|4
1653152980000|2022-05-21 17:09:40|714.72|697.62|714.71|697.61|714.72|697.62|714.71|697.61|2
1653152990000|2022-05-21 17:09:50|714.72|697.62|714.15|697.05|714.72|697.62|714.15|697.05|8
1653153000000|2022-05-21 17:10:00|714.22|697.12|714.27|697.17|714.54|697.44|714.19|697.09|12
1653153010000|2022-05-21 17:10:10|714.15|697.05|714.2|697.1|714.2|697.1|714.15|697.05|8
1653153020000|2022-05-21 17:10:20|714.11|697.01|714.3|697.2|714.32|697.22|714.11|697.01|7
1653153030000|2022-05-21 17:10:30|714.32|697.22|714.82|697.72|715.02|697.92|714.32|697.22|12
1653153050000|2022-05-21 17:10:50|714.7|697.6|714.65|697.55|714.7|697.6|714.65|697.55|8
1653153060000|2022-05-21 17:11:00|714.67|697.57|714.69|697.59|714.81|697.71|714.67|697.57|6
1653153070000|2022-05-21 17:11:10|714.8|697.7|714.82|697.72|714.84|697.74|714.8|697.7|4
1653153080000|2022-05-21 17:11:20|714.7|697.6|714.68|697.58|714.7|697.6|714.68|697.58|4
1653153090000|2022-05-21 17:11:30|714.8|697.7|714.82|697.72|714.82|697.72|714.8|697.7|2
1653153110000|2022-05-21 17:11:50|714.81|697.71|714.3|697.2|714.82|697.72|714.28|697.18|9
1653153120000|2022-05-21 17:12:00|714.17|697.07|714.27|697.17|714.27|697.17|714.17|697.07|4
1653153130000|2022-05-21 17:12:10|714.26|697.16|714.79|697.69|714.83|697.73|714.24|697.14|10
1653153140000|2022-05-21 17:12:20|714.82|697.72|714.79|697.69|714.82|697.72|714.71|697.61|4
1653153150000|2022-05-21 17:12:30|714.91|697.81|714.79|697.69|714.91|697.81|714.74|697.64|5
1653153160000|2022-05-21 17:12:40|714.67|697.57|714.79|697.69|714.79|697.69|714.67|697.57|2
1653153170000|2022-05-21 17:12:50|714.67|697.57|714.79|697.69|714.79|697.69|714.67|697.57|2
1653153180000|2022-05-21 17:13:00|714.67|697.57|714.79|697.69|714.79|697.69|714.67|697.57|2
1653153200000|2022-05-21 17:13:20|714.67|697.57|714.81|697.71|714.83|697.73|714.59|697.49|8
1653153210000|2022-05-21 17:13:30|714.77|697.67|714.88|697.78|714.88|697.78|714.77|697.67|2
1653153220000|2022-05-21 17:13:40|714.77|697.67|715.1|698|715.11|698.01|714.77|697.67|7
1653153230000|2022-05-21 17:13:50|715.11|698.01|715.47|698.37|715.49|698.39|715.11|698.01|6
1653153240000|2022-05-21 17:14:00|715.24|698.14|715.88|698.78|715.91|698.81|715.24|698.14|6
1653153250000|2022-05-21 17:14:10|715.9|698.8|715.59|698.49|715.92|698.82|715.58|698.48|9
1653153260000|2022-05-21 17:14:20|715.57|698.47|715.53|698.43|715.57|698.47|715.53|698.43|2
1653153270000|2022-05-21 17:14:30|715.55|698.45|715.59|698.49|715.9|698.8|715.55|698.45|7
1653153280000|2022-05-21 17:14:40|715.6|698.5|715.59|698.49|715.6|698.5|715.59|698.49|2
1653153290000|2022-05-21 17:14:50|715.9|698.8|715.59|698.49|715.9|698.8|715.59|698.49|6
1653153300000|2022-05-21 17:15:00|715.6|698.5|715.59|698.49|715.6|698.5|715.59|698.49|2
1653153310000|2022-05-21 17:15:10|715.39|698.29|715.21|698.11|715.39|698.29|715.21|698.11|4
1653153320000|2022-05-21 17:15:20|715.09|697.99|715.51|698.41|715.51|698.41|715.09|697.99|9
1653153330000|2022-05-21 17:15:30|715.63|698.53|715.84|698.74|715.84|698.74|715.59|698.49|7
1653153340000|2022-05-21 17:15:40|715.82|698.72|715.82|698.72|715.82|698.72|715.82|698.72|1
1653153350000|2022-05-21 17:15:50|715.85|698.75|715.92|698.82|715.95|698.85|715.85|698.75|9
1653153360000|2022-05-21 17:16:00|715.91|698.81|715.71|698.61|715.92|698.82|715.69|698.59|7
1653153370000|2022-05-21 17:16:10|715.86|698.76|715.69|698.59|715.87|698.77|715.69|698.59|7
1653153380000|2022-05-21 17:16:20|715.42|698.32|715.56|698.46|715.56|698.46|715.03|697.93|14
1653153390000|2022-05-21 17:16:30|715.52|698.42|715.22|698.12|715.52|698.42|715.08|697.98|10
1653153400000|2022-05-21 17:16:40|715.23|698.13|715.54|698.44|715.56|698.46|715.23|698.13|6
1653153410000|2022-05-21 17:16:50|715.56|698.46|715.54|698.44|715.56|698.46|715.54|698.44|4
1653153420000|2022-05-21 17:17:00|715.52|698.42|715.25|698.15|715.52|698.42|715.25|698.15|5
1653153430000|2022-05-21 17:17:10|715.26|698.16|715.16|698.06|715.26|698.16|715.12|698.02|8
1653153440000|2022-05-21 17:17:20|715.05|697.95|714.99|697.89|715.05|697.95|714.99|697.89|5
1653153450000|2022-05-21 17:17:30|714.94|697.84|714.81|697.71|714.94|697.84|714.81|697.71|6
1653153460000|2022-05-21 17:17:40|714.8|697.7|714.29|697.19|714.8|697.7|714.29|697.19|3
1653153470000|2022-05-21 17:17:50|714.27|697.17|714.09|696.99|714.28|697.18|714.08|696.98|12
1653153480000|2022-05-21 17:18:00|714.07|696.97|713.97|696.87|714.07|696.97|713.97|696.87|7
1653153490000|2022-05-21 17:18:10|713.99|696.89|713.97|696.87|714.17|697.07|713.97|696.87|4
1653153500000|2022-05-21 17:18:20|714.17|697.07|713.95|696.85|714.17|697.07|713.95|696.85|4
1653153510000|2022-05-21 17:18:30|713.96|696.86|713.95|696.85|713.96|696.86|713.95|696.85|2
1653153540000|2022-05-21 17:19:00|713.96|696.86|713.95|696.85|713.96|696.86|713.95|696.85|8
1653153550000|2022-05-21 17:19:10|713.94|696.84|713.88|696.78|713.94|696.84|713.88|696.78|3
1653153560000|2022-05-21 17:19:20|713.87|696.77|713.11|696.01|713.87|696.77|713.07|695.97|16
1653153570000|2022-05-21 17:19:30|713.13|696.03|713.13|696.03|713.15|696.05|713.13|696.03|4
1653153580000|2022-05-21 17:19:40|713.15|696.05|713.2|696.1|713.45|696.35|713.15|696.05|7
1653153590000|2022-05-21 17:19:50|713.18|696.08|712.92|695.82|713.18|696.08|712.92|695.82|5
1653153600000|2022-05-21 17:20:00|712.91|695.81|712.86|695.76|712.95|695.85|712.86|695.76|8
1653153610000|2022-05-21 17:20:10|712.8|695.7|712.19|695.09|712.8|695.7|712.16|695.06|17
1653153620000|2022-05-21 17:20:20|712.15|695.05|711.77|694.67|712.15|695.05|711.77|694.67|17
1653153630000|2022-05-21 17:20:30|711.76|694.66|711.31|694.21|711.76|694.66|711.3|694.2|5
1653153650000|2022-05-21 17:20:50|711.37|694.27|711.64|694.54|711.65|694.55|711.37|694.27|4
1653153660000|2022-05-21 17:21:00|711.65|694.55|712.69|695.59|712.7|695.6|711.65|694.55|17
1653153670000|2022-05-21 17:21:10|712.7|695.6|712.98|695.88|713.08|695.98|712.68|695.58|13
1653153680000|2022-05-21 17:21:20|713.14|696.04|712.59|695.49|713.14|696.04|712.54|695.44|14
1653153690000|2022-05-21 17:21:30|712.57|695.47|712.28|695.18|712.57|695.47|712.27|695.17|7
1653153700000|2022-05-21 17:21:40|712.25|695.15|711.33|694.23|712.25|695.15|711.31|694.21|13
1653153710000|2022-05-21 17:21:50|711.38|694.28|711.34|694.24|711.65|694.55|711.34|694.24|9
1653153730000|2022-05-21 17:22:10|711.31|694.21|711.43|694.33|711.43|694.33|711.17|694.07|15
1653153740000|2022-05-21 17:22:20|711.42|694.32|711.42|694.32|711.43|694.33|711.27|694.17|6
1653153750000|2022-05-21 17:22:30|711.67|694.57|711.67|694.57|711.67|694.57|711.67|694.57|1
1653153760000|2022-05-21 17:22:40|711.77|694.67|711.42|694.32|712.07|694.97|711.42|694.32|12
1653153770000|2022-05-21 17:22:50|711.35|694.25|711.23|694.13|711.35|694.25|711.21|694.11|6
1653153780000|2022-05-21 17:23:00|711.37|694.27|711.42|694.32|711.42|694.32|711.37|694.27|2
1653153790000|2022-05-21 17:23:10|711.43|694.33|711.82|694.72|711.98|694.88|711.42|694.32|12
1653153800000|2022-05-21 17:23:20|711.62|694.52|711.81|694.71|711.89|694.79|711.46|694.36|17
1653153810000|2022-05-21 17:23:30|711.64|694.54|711.64|694.54|711.64|694.54|711.64|694.54|1
1653153820000|2022-05-21 17:23:40|711.8|694.7|711.42|694.32|711.82|694.72|711.42|694.32|6
1653153830000|2022-05-21 17:23:50|711.43|694.33|711.62|694.52|711.62|694.52|711.43|694.33|5
1653153840000|2022-05-21 17:24:00|711.76|694.66|712|694.9|712.07|694.97|711.76|694.66|13
1653153850000|2022-05-21 17:24:10|712.05|694.95|711.85|694.75|712.05|694.95|711.85|694.75|5
1653153860000|2022-05-21 17:24:20|711.87|694.77|711.98|694.88|711.98|694.88|711.8|694.7|7
1653153870000|2022-05-21 17:24:30|711.97|694.87|711.97|694.87|711.97|694.87|711.89|694.79|3
1653153880000|2022-05-21 17:24:40|712.03|694.93|712.09|694.99|712.09|694.99|712.03|694.93|2
1653153890000|2022-05-21 17:24:50|711.94|694.84|711.31|694.21|711.94|694.84|711.29|694.19|9
1653153900000|2022-05-21 17:25:00|711.33|694.23|711.78|694.68|711.78|694.68|711.33|694.23|5
1653153910000|2022-05-21 17:25:10|711.82|694.72|711.73|694.63|712.03|694.93|711.73|694.63|7
1653153920000|2022-05-21 17:25:20|711.75|694.65|711.75|694.65|711.75|694.65|711.75|694.65|1
1653153930000|2022-05-21 17:25:30|711.74|694.64|711.73|694.63|711.74|694.64|711.42|694.32|12
1653153940000|2022-05-21 17:25:40|711.69|694.59|711.85|694.75|711.87|694.77|711.29|694.19|14
1653153950000|2022-05-21 17:25:50|711.86|694.76|711.89|694.79|711.9|694.8|711.7|694.6|10
1653153960000|2022-05-21 17:26:00|711.86|694.76|711.89|694.79|711.91|694.81|711.72|694.62|9
1653153970000|2022-05-21 17:26:10|711.87|694.77|711.6|694.5|711.89|694.79|711.41|694.31|11
1653153990000|2022-05-21 17:26:30|711.71|694.61|712|694.9|712.08|694.98|711.71|694.61|6
1653154000000|2022-05-21 17:26:40|711.91|694.81|711.91|694.81|711.94|694.84|711.91|694.81|3
1653154010000|2022-05-21 17:26:50|711.8|694.7|711.59|694.49|711.8|694.7|711.59|694.49|14
1653154020000|2022-05-21 17:27:00|711.6|694.5|711.71|694.61|712.04|694.94|711.6|694.5|10
1653154030000|2022-05-21 17:27:10|711.78|694.68|711.71|694.61|711.78|694.68|711.71|694.61|2
1653154040000|2022-05-21 17:27:20|711.8|694.7|711.76|694.66|711.8|694.7|711.71|694.61|5
1653154050000|2022-05-21 17:27:30|711.71|694.61|711.79|694.69|711.79|694.69|711.71|694.61|4
1653154060000|2022-05-21 17:27:40|711.71|694.61|711.74|694.64|711.74|694.64|711.69|694.59|4
1653154070000|2022-05-21 17:27:50|711.69|694.59|711.69|694.59|711.74|694.64|711.69|694.59|3
1653154080000|2022-05-21 17:28:00|711.79|694.69|712.12|695.02|712.12|695.02|711.69|694.59|9
1653154090000|2022-05-21 17:28:10|712.11|695.01|711.88|694.78|712.11|695.01|711.88|694.78|4
1653154100000|2022-05-21 17:28:20|711.86|694.76|711.77|694.67|711.86|694.76|711.77|694.67|2
1653154110000|2022-05-21 17:28:30|711.75|694.65|711.74|694.64|711.75|694.65|711.74|694.64|2
1653154120000|2022-05-21 17:28:40|711.79|694.69|711.79|694.69|711.79|694.69|711.79|694.69|1
1653154140000|2022-05-21 17:29:00|711.74|694.64|711.85|694.75|711.86|694.76|711.74|694.64|6
1653154150000|2022-05-21 17:29:10|711.86|694.76|711.85|694.75|711.86|694.76|711.85|694.75|2
1653154160000|2022-05-21 17:29:20|711.79|694.69|711.78|694.68|711.8|694.7|711.74|694.64|5
1653154170000|2022-05-21 17:29:30|711.8|694.7|711.81|694.71|711.81|694.71|711.8|694.7|2
1653154180000|2022-05-21 17:29:40|711.8|694.7|711.69|694.59|711.8|694.7|711.69|694.59|3
1653154190000|2022-05-21 17:29:50|711.71|694.61|711.74|694.64|711.77|694.67|711.71|694.61|5
1653154200000|2022-05-21 17:30:00|711.76|694.66|711.71|694.61|711.76|694.66|711.71|694.61|3
1653154210000|2022-05-21 17:30:10|711.73|694.63|711.74|694.64|711.75|694.65|711.72|694.62|7
1653154220000|2022-05-21 17:30:20|711.72|694.62|711.74|694.64|711.74|694.64|711.72|694.62|2
1653154230000|2022-05-21 17:30:30|711.72|694.62|711.71|694.61|711.72|694.62|711.71|694.61|2
1653154240000|2022-05-21 17:30:40|711.69|694.59|711.74|694.64|711.74|694.64|711.69|694.59|2
1653154250000|2022-05-21 17:30:50|711.69|694.59|711.69|694.59|711.69|694.59|711.69|694.59|1
1653154260000|2022-05-21 17:31:00|711.71|694.61|711.74|694.64|711.77|694.67|711.71|694.61|6
1653154270000|2022-05-21 17:31:10|711.71|694.61|711.69|694.59|711.71|694.61|711.69|694.59|4
1653154290000|2022-05-21 17:31:30|711.79|694.69|711.67|694.57|711.79|694.69|711.67|694.57|5
1653154300000|2022-05-21 17:31:40|711.65|694.55|711.18|694.08|711.65|694.55|711.18|694.08|10
1653154310000|2022-05-21 17:31:50|711.2|694.1|711.78|694.68|711.78|694.68|711.2|694.1|8
1653154330000|2022-05-21 17:32:10|712.17|695.07|711.78|694.68|712.17|695.07|711.78|694.68|2
1653154340000|2022-05-21 17:32:20|712.2|695.1|712.12|695.02|712.4|695.3|711.96|694.86|12
1653154350000|2022-05-21 17:32:30|712.14|695.04|712.79|695.69|712.79|695.69|712.14|695.04|13
1653154360000|2022-05-21 17:32:40|712.77|695.67|712.75|695.65|712.77|695.67|712.75|695.65|2
1653154370000|2022-05-21 17:32:50|712.6|695.5|712.3|695.2|712.6|695.5|712.16|695.06|10
1653154380000|2022-05-21 17:33:00|712.18|695.08|712.22|695.12|712.6|695.5|712.18|695.08|17
1653154390000|2022-05-21 17:33:10|712.24|695.14|712.26|695.16|712.28|695.18|712.15|695.05|9
1653154400000|2022-05-21 17:33:20|712.27|695.17|712.19|695.09|712.28|695.18|712.16|695.06|6
1653154410000|2022-05-21 17:33:30|712.16|695.06|711.89|694.79|712.16|695.06|711.89|694.79|8
1653154420000|2022-05-21 17:33:40|711.83|694.73|711.77|694.67|711.83|694.73|711.77|694.67|6
1653154430000|2022-05-21 17:33:50|711.95|694.85|711.99|694.89|711.99|694.89|711.87|694.77|5
1653154440000|2022-05-21 17:34:00|712.15|695.05|712|694.9|712.15|695.05|712|694.9|7
1653154450000|2022-05-21 17:34:10|711.98|694.88|711.96|694.86|711.98|694.88|711.96|694.86|2
1653154480000|2022-05-21 17:34:40|712.12|695.02|712.16|695.06|712.16|695.06|712.12|695.02|2
1653154500000|2022-05-21 17:35:00|712.14|695.04|712.04|694.94|712.14|695.04|712.04|694.94|4
1653154510000|2022-05-21 17:35:10|711.93|694.83|711.7|694.6|711.93|694.83|711.7|694.6|10
1653154520000|2022-05-21 17:35:20|711.68|694.58|711.66|694.56|711.82|694.72|711.31|694.21|16
1653154530000|2022-05-21 17:35:30|711.67|694.57|711.31|694.21|711.67|694.57|711.31|694.21|4
1653154540000|2022-05-21 17:35:40|711.32|694.22|711.66|694.56|711.76|694.66|711.32|694.22|10
1653154550000|2022-05-21 17:35:50|711.68|694.58|711.83|694.73|711.84|694.74|711.62|694.52|8
1653154560000|2022-05-21 17:36:00|711.77|694.67|711.74|694.64|711.82|694.72|711.74|694.64|5
1653154570000|2022-05-21 17:36:10|711.82|694.72|711.61|694.51|711.82|694.72|711.61|694.51|7
1653154580000|2022-05-21 17:36:20|711.31|694.21|711.2|694.1|711.31|694.21|711.2|694.1|7
1653154590000|2022-05-21 17:36:30|711.18|694.08|711.11|694.01|711.18|694.08|711.11|694.01|4
1653154600000|2022-05-21 17:36:40|711.1|694|710.29|693.19|711.1|694|710.29|693.19|8
1653154610000|2022-05-21 17:36:50|710.3|693.2|710.8|693.7|710.93|693.83|710.3|693.2|7
1653154620000|2022-05-21 17:37:00|710.81|693.71|711.07|693.97|711.11|694.01|710.8|693.7|11
1653154630000|2022-05-21 17:37:10|711.05|693.95|710.79|693.69|711.05|693.95|710.77|693.67|14
1653154640000|2022-05-21 17:37:20|710.91|693.81|710.69|693.59|711.03|693.93|710.69|693.59|12
1653154650000|2022-05-21 17:37:30|710.68|693.58|710.82|693.72|710.82|693.72|710.32|693.22|15
1653154660000|2022-05-21 17:37:40|710.74|693.64|710.64|693.54|710.76|693.66|710.64|693.54|7
1653154670000|2022-05-21 17:37:50|710.6|693.5|710.23|693.13|710.61|693.51|710.23|693.13|9
1653154680000|2022-05-21 17:38:00|710.49|693.39|710.49|693.39|710.49|693.39|710.41|693.31|3
1653154690000|2022-05-21 17:38:10|710.57|693.47|710.54|693.44|710.78|693.68|710.54|693.44|7
1653154700000|2022-05-21 17:38:20|710.57|693.47|710.61|693.51|710.72|693.62|710.57|693.47|5
1653154710000|2022-05-21 17:38:30|710.67|693.57|710.61|693.51|710.67|693.57|710.61|693.51|2
1653154720000|2022-05-21 17:38:40|710.59|693.49|710.59|693.49|710.59|693.49|710.59|693.49|1
1653154730000|2022-05-21 17:38:50|710.56|693.46|710.67|693.57|710.77|693.67|710.56|693.46|6
1653154740000|2022-05-21 17:39:00|710.65|693.55|710.67|693.57|710.71|693.61|710.65|693.55|4
1653154750000|2022-05-21 17:39:10|710.78|693.68|710.85|693.75|710.85|693.75|710.77|693.67|6
1653154770000|2022-05-21 17:39:30|710.88|693.78|710.93|693.83|710.93|693.83|710.85|693.75|6
1653154780000|2022-05-21 17:39:40|711.09|693.99|711|693.9|711.09|693.99|710.99|693.89|8
1653154790000|2022-05-21 17:39:50|711.01|693.91|711.11|694.01|711.11|694.01|711.01|693.91|10
1653154800000|2022-05-21 17:40:00|711.12|694.02|711.77|694.67|711.8|694.7|711.07|693.97|10
1653154810000|2022-05-21 17:40:10|711.53|694.43|711.81|694.71|711.82|694.72|711.51|694.41|4
1653154820000|2022-05-21 17:40:20|711.79|694.69|711.77|694.67|711.82|694.72|711.77|694.67|4
1653154840000|2022-05-21 17:40:40|711.58|694.48|711.5|694.4|711.58|694.48|711.5|694.4|3
1653154850000|2022-05-21 17:40:50|711.56|694.46|711.56|694.46|711.56|694.46|711.5|694.4|3
1653154860000|2022-05-21 17:41:00|711.77|694.67|711.75|694.65|711.77|694.67|711.75|694.65|2
1653154870000|2022-05-21 17:41:10|711.73|694.63|711.72|694.62|711.73|694.63|711.72|694.62|2
1653154880000|2022-05-21 17:41:20|711.83|694.73|711.83|694.73|711.83|694.73|711.83|694.73|1
1653154900000|2022-05-21 17:41:40|711.81|694.71|711.81|694.71|711.81|694.71|711.81|694.71|1
1653154930000|2022-05-21 17:42:10|711.58|694.48|711.57|694.47|711.58|694.48|711.57|694.47|4
1653154940000|2022-05-21 17:42:20|711.58|694.48|711.79|694.69|711.84|694.74|711.57|694.47|5
1653154950000|2022-05-21 17:42:30|711.58|694.48|711.57|694.47|711.58|694.48|711.57|694.47|2
1653154960000|2022-05-21 17:42:40|711.58|694.48|711.57|694.47|711.58|694.48|711.52|694.42|8
1653154970000|2022-05-21 17:42:50|711.52|694.42|711.58|694.48|711.58|694.48|711.52|694.42|7
1653154980000|2022-05-21 17:43:00|711.57|694.47|711.76|694.66|711.81|694.71|711.57|694.47|9
1653155010000|2022-05-21 17:43:30|711.58|694.48|711.57|694.47|711.58|694.48|711.57|694.47|6
1653155020000|2022-05-21 17:43:40|711.52|694.42|711.78|694.68|711.8|694.7|711.09|693.99|16
1653155030000|2022-05-21 17:43:50|711.76|694.66|711.57|694.47|711.76|694.66|711.57|694.47|6
1653155050000|2022-05-21 17:44:10|711.52|694.42|710.92|693.82|711.52|694.42|710.92|693.82|12
1653155060000|2022-05-21 17:44:20|710.88|693.78|710.88|693.78|710.88|693.78|710.88|693.78|1
1653155070000|2022-05-21 17:44:30|710.82|693.72|710.82|693.72|710.82|693.72|710.82|693.72|1
1653155080000|2022-05-21 17:44:40|710.8|693.7|710.93|693.83|710.93|693.83|710.8|693.7|3
1653155090000|2022-05-21 17:44:50|710.85|693.75|710.96|693.86|710.96|693.86|710.85|693.75|3
1653155110000|2022-05-21 17:45:10|711.18|694.08|711.14|694.04|711.18|694.08|711.14|694.04|2
1653155130000|2022-05-21 17:45:30|711.15|694.05|711.83|694.73|711.98|694.88|711.15|694.05|10
1653155140000|2022-05-21 17:45:40|711.81|694.71|711.79|694.69|711.81|694.71|711.79|694.69|2
1653155170000|2022-05-21 17:46:10|711.84|694.74|711.76|694.66|711.84|694.74|711.76|694.66|5
1653155180000|2022-05-21 17:46:20|711.6|694.5|711.59|694.49|711.6|694.5|711.59|694.49|2
1653155190000|2022-05-21 17:46:30|711.76|694.66|711.61|694.51|711.76|694.66|711.59|694.49|6
1653155200000|2022-05-21 17:46:40|711.76|694.66|711.6|694.5|711.76|694.66|711.6|694.5|4
1653155250000|2022-05-21 17:47:30|711.62|694.52|711.62|694.52|711.62|694.52|711.62|694.52|1
1653155260000|2022-05-21 17:47:40|711.6|694.5|711.61|694.51|711.77|694.67|711.59|694.49|6
1653155280000|2022-05-21 17:48:00|711.59|694.49|711.61|694.51|711.61|694.51|711.59|694.49|2
1653155290000|2022-05-21 17:48:10|711.74|694.64|711.8|694.7|711.8|694.7|711.74|694.64|4
1653155300000|2022-05-21 17:48:20|711.82|694.72|711.98|694.88|711.98|694.88|711.82|694.72|8
1653155310000|2022-05-21 17:48:30|711.96|694.86|712|694.9|712|694.9|711.87|694.77|5
1653155320000|2022-05-21 17:48:40|712.07|694.97|712.73|695.63|712.85|695.75|712.07|694.97|13
1653155330000|2022-05-21 17:48:50|712.56|695.46|712.73|695.63|712.73|695.63|712.56|695.46|4
1653155340000|2022-05-21 17:49:00|712.58|695.48|712.48|695.38|712.58|695.48|712.08|694.98|12
1653155350000|2022-05-21 17:49:10|712.22|695.12|712.5|695.4|712.5|695.4|712.22|695.12|7
1653155360000|2022-05-21 17:49:20|712.63|695.53|712.71|695.61|712.75|695.65|712.63|695.53|5
1653155370000|2022-05-21 17:49:30|712.57|695.47|712.31|695.21|712.57|695.47|712.25|695.15|8
1653155380000|2022-05-21 17:49:40|712.3|695.2|712.52|695.42|712.54|695.44|712.3|695.2|4
1653155390000|2022-05-21 17:49:50|712.54|695.44|712.56|695.46|712.56|695.46|712.52|695.42|4
1653155400000|2022-05-21 17:50:00|712.63|695.53|712.23|695.13|712.8|695.7|712.23|695.13|13
1653155410000|2022-05-21 17:50:10|712.25|695.15|712.13|695.03|712.25|695.15|712.13|695.03|7
1653155420000|2022-05-21 17:50:20|712.06|694.96|712.06|694.96|712.08|694.98|712.06|694.96|3
1653155430000|2022-05-21 17:50:30|712.12|695.02|712.14|695.04|712.14|695.04|712.12|695.02|2
1653155440000|2022-05-21 17:50:40|712.12|695.02|712.12|695.02|712.12|695.02|712.12|695.02|1
1653155460000|2022-05-21 17:51:00|712.14|695.04|712.15|695.05|712.15|695.05|712.14|695.04|2
1653155470000|2022-05-21 17:51:10|712.16|695.06|712.22|695.12|712.25|695.15|712.16|695.06|5
1653155480000|2022-05-21 17:51:20|712.26|695.16|712.25|695.15|712.26|695.16|712.24|695.14|3
1653155490000|2022-05-21 17:51:30|712.24|695.14|712.12|695.02|712.24|695.14|712.12|695.02|5
1653155500000|2022-05-21 17:51:40|712.01|694.91|711.84|694.74|712.01|694.91|711.84|694.74|7
1653155510000|2022-05-21 17:51:50|711.82|694.72|711.56|694.46|711.82|694.72|711.37|694.27|11
1653155520000|2022-05-21 17:52:00|711.36|694.26|711.67|694.57|712.07|694.97|711.28|694.18|13
1653155530000|2022-05-21 17:52:10|711.68|694.58|711.95|694.85|711.97|694.87|711.68|694.58|8
1653155540000|2022-05-21 17:52:20|711.93|694.83|711.68|694.58|711.93|694.83|711.68|694.58|4
1653155550000|2022-05-21 17:52:30|711.69|694.59|711.68|694.58|711.69|694.59|711.68|694.58|2
1653155560000|2022-05-21 17:52:40|711.69|694.59|711.68|694.58|711.69|694.59|711.68|694.58|4
1653155570000|2022-05-21 17:52:50|711.69|694.59|711.69|694.59|711.69|694.59|711.69|694.59|1
1653155580000|2022-05-21 17:53:00|711.72|694.62|711.77|694.67|711.79|694.69|711.72|694.62|3
1653155590000|2022-05-21 17:53:10|711.72|694.62|711.7|694.6|711.72|694.62|711.7|694.6|2
1653155610000|2022-05-21 17:53:30|711.71|694.61|711.7|694.6|711.71|694.61|711.7|694.6|2
1653155630000|2022-05-21 17:53:50|711.72|694.62|711.7|694.6|711.72|694.62|711.7|694.6|2
1653155660000|2022-05-21 17:54:20|711.72|694.62|711.7|694.6|711.72|694.62|711.7|694.6|2
1653155670000|2022-05-21 17:54:30|711.69|694.59|711.69|694.59|711.69|694.59|711.69|694.59|1
1653155700000|2022-05-21 17:55:00|711.76|694.66|711.78|694.68|711.78|694.68|711.76|694.66|2
1653155710000|2022-05-21 17:55:10|711.85|694.75|712.16|695.06|712.16|695.06|711.85|694.75|14
1653155720000|2022-05-21 17:55:20|712.65|695.55|712.78|695.68|712.84|695.74|712.65|695.55|6
1653155740000|2022-05-21 17:55:40|712.72|695.62|712.76|695.66|712.76|695.66|712.54|695.44|6
1653155750000|2022-05-21 17:55:50|712.74|695.64|712.72|695.62|712.74|695.64|712.53|695.43|6
1653155760000|2022-05-21 17:56:00|712.54|695.44|712.72|695.62|712.72|695.62|712.54|695.44|2
1653155770000|2022-05-21 17:56:10|712.77|695.67|712.75|695.65|712.77|695.67|712.75|695.65|2
1653155790000|2022-05-21 17:56:30|712.57|695.47|712.56|695.46|712.73|695.63|712.55|695.45|5
1653155800000|2022-05-21 17:56:40|712.73|695.63|712.56|695.46|712.73|695.63|712.56|695.46|2
1653155810000|2022-05-21 17:56:50|712.5|695.4|712.26|695.16|712.5|695.4|712.05|694.95|12
1653155820000|2022-05-21 17:57:00|712.07|694.97|712.75|695.65|712.84|695.74|712.07|694.97|13
1653155850000|2022-05-21 17:57:30|712.55|695.45|712.55|695.45|712.55|695.45|712.55|695.45|1
1653155860000|2022-05-21 17:57:40|712.75|695.65|712.74|695.64|712.75|695.65|712.74|695.64|2
1653155890000|2022-05-21 17:58:10|712.57|695.47|712.74|695.64|712.74|695.64|712.57|695.47|2
1653155910000|2022-05-21 17:58:30|712.75|695.65|712.91|695.81|712.91|695.81|712.75|695.65|4
1653155930000|2022-05-21 17:58:50|712.83|695.73|712.63|695.53|712.85|695.75|712.63|695.53|5
1653155940000|2022-05-21 17:59:00|712.65|695.55|712.21|695.11|712.65|695.55|712.21|695.11|10
1653155950000|2022-05-21 17:59:10|712.23|695.13|712|694.9|712.23|695.13|712|694.9|10
1653155960000|2022-05-21 17:59:20|711.94|694.84|711.7|694.6|711.94|694.84|711.7|694.6|8
1653155970000|2022-05-21 17:59:30|711.72|694.62|712.04|694.94|712.07|694.97|711.72|694.62|7
1653155980000|2022-05-21 17:59:40|712|694.9|711.83|694.73|712|694.9|711.81|694.71|6
1653156000000|2022-05-21 18:00:00|711.94|694.84|711.7|694.6|711.94|694.84|711.7|694.6|6
1653156010000|2022-05-21 18:00:10|711.68|694.58|712.01|694.91|712.01|694.91|711.65|694.55|10
1653156020000|2022-05-21 18:00:20|712.17|695.07|712.83|695.73|712.9|695.8|712.17|695.07|13
1653156030000|2022-05-21 18:00:30|712.85|695.75|712.65|695.55|712.87|695.77|712.64|695.54|13
1653156040000|2022-05-21 18:00:40|712.64|695.54|712.78|695.68|712.78|695.68|712.64|695.54|6
1653156050000|2022-05-21 18:00:50|712.8|695.7|712.78|695.68|712.8|695.7|712.77|695.67|4
1653156070000|2022-05-21 18:01:10|712.8|695.7|712.8|695.7|712.8|695.7|712.8|695.7|1
1653156080000|2022-05-21 18:01:20|712.88|695.78|712.74|695.64|712.99|695.89|712.74|695.64|7
1653156090000|2022-05-21 18:01:30|712.73|695.63|712.74|695.64|712.86|695.76|712.72|695.62|7
1653156100000|2022-05-21 18:01:40|712.72|695.62|712.23|695.13|712.74|695.64|712.16|695.06|16
1653156110000|2022-05-21 18:01:50|712.28|695.18|712.72|695.62|712.72|695.62|712.1|695|11
1653156120000|2022-05-21 18:02:00|712.77|695.67|712.23|695.13|712.77|695.67|712.23|695.13|7
1653156130000|2022-05-21 18:02:10|712.16|695.06|711.98|694.88|712.18|695.08|711.98|694.88|10
1653156140000|2022-05-21 18:02:20|711.97|694.87|711.93|694.83|711.97|694.87|711.93|694.83|2
1653156150000|2022-05-21 18:02:30|711.88|694.78|711.75|694.65|711.88|694.78|711.75|694.65|4
1653156160000|2022-05-21 18:02:40|711.84|694.74|711.75|694.65|711.84|694.74|711.75|694.65|2
1653156170000|2022-05-21 18:02:50|711.71|694.61|711.76|694.66|711.76|694.66|711.67|694.57|4
1653156180000|2022-05-21 18:03:00|711.75|694.65|711.75|694.65|711.75|694.65|711.75|694.65|1
1653156190000|2022-05-21 18:03:10|711.78|694.68|712.25|695.15|712.25|695.15|711.78|694.68|11
1653156200000|2022-05-21 18:03:20|712.16|695.06|711.98|694.88|712.26|695.16|711.89|694.79|13
1653156210000|2022-05-21 18:03:30|711.94|694.84|711.87|694.77|711.94|694.84|711.87|694.77|2
1653156220000|2022-05-21 18:03:40|711.92|694.82|711.96|694.86|711.96|694.86|711.92|694.82|2
1653156230000|2022-05-21 18:03:50|711.97|694.87|712.84|695.74|712.93|695.83|711.97|694.87|15
1653156240000|2022-05-21 18:04:00|712.83|695.73|712.77|695.67|712.83|695.73|712.77|695.67|3
1653156250000|2022-05-21 18:04:10|712.75|695.65|712.75|695.65|712.75|695.65|712.6|695.5|3
1653156270000|2022-05-21 18:04:30|712.76|695.66|712.75|695.65|712.76|695.66|712.75|695.65|4
1653156300000|2022-05-21 18:05:00|712.6|695.5|712.59|695.49|712.75|695.65|712.58|695.48|8
1653156310000|2022-05-21 18:05:10|712.61|695.51|712.59|695.49|712.61|695.51|712.59|695.49|2
1653156320000|2022-05-21 18:05:20|712.61|695.51|712.77|695.67|712.77|695.67|712.61|695.51|3
1653156330000|2022-05-21 18:05:30|712.9|695.8|712.92|695.82|713.02|695.92|712.9|695.8|4
1653156340000|2022-05-21 18:05:40|712.94|695.84|713.7|696.6|713.72|696.62|712.94|695.84|13
1653156360000|2022-05-21 18:06:00|713.71|696.61|713.83|696.73|714.11|697.01|713.71|696.61|17
1653156370000|2022-05-21 18:06:10|713.84|696.74|714.07|696.97|714.08|696.98|713.84|696.74|18
1653156380000|2022-05-21 18:06:20|714.14|697.04|714.49|697.39|714.71|697.61|714.12|697.02|18
1653156390000|2022-05-21 18:06:30|714.48|697.38|714.09|696.99|714.49|697.39|714.03|696.93|23
1653156400000|2022-05-21 18:06:40|714.1|697|714.12|697.02|714.12|697.02|714.1|697|2
1653156410000|2022-05-21 18:06:50|714.13|697.03|714.15|697.05|714.15|697.05|714.13|697.03|2
1653156420000|2022-05-21 18:07:00|714.13|697.03|714.97|697.87|715.04|697.94|714.13|697.03|16
1653156430000|2022-05-21 18:07:10|714.96|697.86|714.67|697.57|714.96|697.86|714.67|697.57|4
1653156440000|2022-05-21 18:07:20|714.69|697.59|714.68|697.58|714.75|697.65|714.68|697.58|3
1653156450000|2022-05-21 18:07:30|714.69|697.59|714.69|697.59|714.69|697.59|714.69|697.59|1
1653156460000|2022-05-21 18:07:40|714.67|697.57|714.06|696.96|714.67|697.57|714|696.9|7
1653156470000|2022-05-21 18:07:50|714.09|696.99|714.24|697.14|714.27|697.17|714.09|696.99|18
1653156480000|2022-05-21 18:08:00|714.27|697.17|714.66|697.56|714.78|697.68|714.11|697.01|16
1653156490000|2022-05-21 18:08:10|714.6|697.5|714.62|697.52|714.66|697.56|714.6|697.5|3
1653156500000|2022-05-21 18:08:20|714.63|697.53|714.76|697.66|714.76|697.66|714.63|697.53|5
1653156510000|2022-05-21 18:08:30|714.78|697.68|714.68|697.58|714.78|697.68|714.68|697.58|2
1653156520000|2022-05-21 18:08:40|714.78|697.68|714.67|697.57|714.78|697.68|714.67|697.57|3
1653156530000|2022-05-21 18:08:50|714.66|697.56|714.64|697.54|714.66|697.56|714.64|697.54|2
1653156540000|2022-05-21 18:09:00|714.76|697.66|714.94|697.84|714.98|697.88|714.76|697.66|11
1653156550000|2022-05-21 18:09:10|714.95|697.85|715.11|698.01|715.12|698.02|714.93|697.83|18
1653156560000|2022-05-21 18:09:20|715.07|697.97|715.78|698.68|715.82|698.72|715.07|697.97|8
1653156570000|2022-05-21 18:09:30|715.8|698.7|715.52|698.42|715.8|698.7|715.52|698.42|6
1653156580000|2022-05-21 18:09:40|715.09|697.99|715.3|698.2|715.3|698.2|715.04|697.94|7
1653156600000|2022-05-21 18:10:00|715.28|698.18|715.18|698.08|715.28|698.18|715.14|698.04|3
1653156610000|2022-05-21 18:10:10|715.21|698.11|715.25|698.15|715.28|698.18|715.21|698.11|7
1653156620000|2022-05-21 18:10:20|715.27|698.17|715.27|698.17|715.27|698.17|715.27|698.17|1
1653156660000|2022-05-21 18:11:00|715.26|698.16|714.89|697.79|715.26|698.16|714.89|697.79|6
1653156670000|2022-05-21 18:11:10|714.94|697.84|714.42|697.32|715.02|697.92|714.42|697.32|22
1653156680000|2022-05-21 18:11:20|714.29|697.19|714.29|697.19|714.31|697.21|714.29|697.19|3
1653156690000|2022-05-21 18:11:30|714.28|697.18|714.28|697.18|714.28|697.18|714.28|697.18|1
1653156700000|2022-05-21 18:11:40|714.27|697.17|714.61|697.51|714.61|697.51|714.25|697.15|5
1653156710000|2022-05-21 18:11:50|714.73|697.63|715.09|697.99|715.09|697.99|714.73|697.63|8
1653156720000|2022-05-21 18:12:00|715.13|698.03|714.74|697.64|715.15|698.05|714.74|697.64|8
1653156730000|2022-05-21 18:12:10|714.73|697.63|714.62|697.52|714.73|697.63|714.61|697.51|7
1653156740000|2022-05-21 18:12:20|714.58|697.48|714.04|696.94|714.58|697.48|714.03|696.93|17
1653156750000|2022-05-21 18:12:30|713.99|696.89|713.99|696.89|713.99|696.89|713.98|696.88|3
1653156760000|2022-05-21 18:12:40|714|696.9|714.07|696.97|714.07|696.97|714|696.9|4
1653156770000|2022-05-21 18:12:50|714.09|696.99|714.35|697.25|714.35|697.25|714.09|696.99|6
1653156790000|2022-05-21 18:13:10|714.39|697.29|714.39|697.29|714.39|697.29|714.39|697.29|1
1653156800000|2022-05-21 18:13:20|714.37|697.27|714.39|697.29|714.39|697.29|714.37|697.27|8
1653156810000|2022-05-21 18:13:30|714.37|697.27|714.39|697.29|714.4|697.3|714.37|697.27|5
1653156820000|2022-05-21 18:13:40|714.37|697.27|714.06|696.96|714.37|697.27|714.06|696.96|10
1653156830000|2022-05-21 18:13:50|714.08|696.98|713.93|696.83|714.08|696.98|713.93|696.83|6
1653156840000|2022-05-21 18:14:00|713.82|696.72|714.04|696.94|714.07|696.97|713.82|696.72|10
1653156850000|2022-05-21 18:14:10|714.12|697.02|714|696.9|714.13|697.03|714|696.9|7
1653156860000|2022-05-21 18:14:20|713.97|696.87|713.95|696.85|713.97|696.87|713.94|696.84|4
1653156870000|2022-05-21 18:14:30|713.99|696.89|713.99|696.89|713.99|696.89|713.99|696.89|1
1653156890000|2022-05-21 18:14:50|713.84|696.74|714.03|696.93|714.03|696.93|713.84|696.74|3
1653156900000|2022-05-21 18:15:00|714.07|696.97|714.05|696.95|714.07|696.97|714.05|696.95|2
1653156910000|2022-05-21 18:15:10|714.04|696.94|713.95|696.85|714.04|696.94|713.87|696.77|3
1653156920000|2022-05-21 18:15:20|714.04|696.94|714.23|697.13|714.23|697.13|714.04|696.94|6
1653156930000|2022-05-21 18:15:30|714.47|697.37|714.27|697.17|714.52|697.42|714.27|697.17|8
1653156940000|2022-05-21 18:15:40|714.21|697.11|714.13|697.03|714.21|697.11|714.02|696.92|11
1653156960000|2022-05-21 18:16:00|714.24|697.14|714.2|697.1|714.24|697.14|714.2|697.1|3
1653156970000|2022-05-21 18:16:10|714.22|697.12|714.8|697.7|715.06|697.96|714.22|697.12|13
1653156980000|2022-05-21 18:16:20|714.78|697.68|714.56|697.46|714.78|697.68|714.56|697.46|4
1653156990000|2022-05-21 18:16:30|714.58|697.48|714.59|697.49|714.63|697.53|714.56|697.46|6
1653157000000|2022-05-21 18:16:40|714.61|697.51|714.97|697.87|715.09|697.99|714.61|697.51|9
1653157010000|2022-05-21 18:16:50|714.93|697.83|714.35|697.25|714.93|697.83|714.34|697.24|9
1653157020000|2022-05-21 18:17:00|714.54|697.44|714.78|697.68|714.97|697.87|714.54|697.44|11
1653157030000|2022-05-21 18:17:10|714.79|697.69|714.75|697.65|714.79|697.69|714.74|697.64|4
1653157040000|2022-05-21 18:17:20|714.77|697.67|714.82|697.72|715.02|697.92|714.77|697.67|7
1653157050000|2022-05-21 18:17:30|714.77|697.67|714.77|697.67|714.77|697.67|714.75|697.65|3
1653157060000|2022-05-21 18:17:40|714.93|697.83|714.93|697.83|714.93|697.83|714.93|697.83|1
1653157070000|2022-05-21 18:17:50|714.97|697.87|714.97|697.87|714.97|697.87|714.92|697.82|6
1653157080000|2022-05-21 18:18:00|714.96|697.86|714.83|697.73|714.96|697.86|714.82|697.72|4
1653157090000|2022-05-21 18:18:10|714.96|697.86|715.07|697.97|715.08|697.98|714.96|697.86|10
1653157100000|2022-05-21 18:18:20|715.09|697.99|715.1|698|715.19|698.09|715.05|697.95|9
1653157110000|2022-05-21 18:18:30|715.11|698.01|715.12|698.02|715.12|698.02|715.11|698.01|2
1653157120000|2022-05-21 18:18:40|715.13|698.03|715.17|698.07|715.17|698.07|715.13|698.03|4
1653157130000|2022-05-21 18:18:50|715.19|698.09|715.17|698.07|715.19|698.09|715.17|698.07|2
1653157140000|2022-05-21 18:19:00|715.19|698.09|715.19|698.09|715.19|698.09|715.19|698.09|1
1653157150000|2022-05-21 18:19:10|715.2|698.1|715.28|698.18|715.28|698.18|715.2|698.1|4
1653157160000|2022-05-21 18:19:20|715.26|698.16|714.98|697.88|715.26|698.16|714.98|697.88|6
1653157170000|2022-05-21 18:19:30|714.96|697.86|714.89|697.79|714.96|697.86|714.89|697.79|6
1653157180000|2022-05-21 18:19:40|714.9|697.8|714.82|697.72|714.9|697.8|714.82|697.72|3
1653157200000|2022-05-21 18:20:00|714.8|697.7|714.27|697.17|714.8|697.7|714.27|697.17|8
1653157210000|2022-05-21 18:20:10|714.09|696.99|714.02|696.92|714.15|697.05|713.99|696.89|10
1653157220000|2022-05-21 18:20:20|714.01|696.91|713.91|696.81|714.01|696.91|713.91|696.81|3
1653157240000|2022-05-21 18:20:40|713.93|696.83|714.34|697.24|714.34|697.24|713.93|696.83|4
1653157250000|2022-05-21 18:20:50|714.33|697.23|714.29|697.19|714.33|697.23|714.29|697.19|3
1653157300000|2022-05-21 18:21:40|714.35|697.25|714.35|697.25|714.35|697.25|714.35|697.25|1
1653157310000|2022-05-21 18:21:50|714.66|697.56|714.91|697.81|715.05|697.95|714.66|697.56|13
1653157320000|2022-05-21 18:22:00|714.93|697.83|714.91|697.81|714.93|697.83|714.91|697.81|4
1653157330000|2022-05-21 18:22:10|714.93|697.83|715.19|698.09|715.2|698.1|714.93|697.83|7
1653157350000|2022-05-21 18:22:30|715.21|698.11|715.3|698.2|715.37|698.27|715.21|698.11|13
1653157360000|2022-05-21 18:22:40|715.29|698.19|715.12|698.02|715.36|698.26|715.12|698.02|10
1653157370000|2022-05-21 18:22:50|715.25|698.15|715.3|698.2|715.3|698.2|715.25|698.15|4
1653157380000|2022-05-21 18:23:00|715.31|698.21|715.33|698.23|715.33|698.23|715.31|698.21|2
1653157390000|2022-05-21 18:23:10|715.27|698.17|715.45|698.35|715.45|698.35|715.12|698.02|8
1653157400000|2022-05-21 18:23:20|715.43|698.33|715.91|698.81|715.99|698.89|715.43|698.33|9
1653157410000|2022-05-21 18:23:30|715.87|698.77|715.88|698.78|715.91|698.81|715.79|698.69|13
1653157420000|2022-05-21 18:23:40|715.91|698.81|715.25|698.15|715.91|698.81|715.15|698.05|14
1653157430000|2022-05-21 18:23:50|715.26|698.16|715.26|698.16|715.26|698.16|715.26|698.16|1
1653157440000|2022-05-21 18:24:00|715.27|698.17|715.76|698.66|715.81|698.71|715.27|698.17|7
1653157450000|2022-05-21 18:24:10|715.53|698.43|715.76|698.66|715.76|698.66|715.53|698.43|4
1653157460000|2022-05-21 18:24:20|715.74|698.64|715.72|698.62|715.74|698.64|715.72|698.62|2
1653157470000|2022-05-21 18:24:30|715.7|698.6|715.53|698.43|715.72|698.62|715.52|698.42|4
1653157480000|2022-05-21 18:24:40|715.31|698.21|715.17|698.07|715.31|698.21|715.01|697.91|21
1653157500000|2022-05-21 18:25:00|715.2|698.1|715.12|698.02|715.2|698.1|715.02|697.92|9
1653157510000|2022-05-21 18:25:10|714.96|697.86|714.71|697.61|714.96|697.86|714.71|697.61|13
1653157520000|2022-05-21 18:25:20|714.92|697.82|715.05|697.95|715.07|697.97|714.92|697.82|8
1653157530000|2022-05-21 18:25:30|715.07|697.97|715.1|698|715.1|698|715.07|697.97|3
1653157540000|2022-05-21 18:25:40|715.11|698.01|715.1|698|715.11|698.01|715.1|698|2
1653157550000|2022-05-21 18:25:50|715.08|697.98|715.08|697.98|715.08|697.98|715.08|697.98|1
1653157560000|2022-05-21 18:26:00|715.91|698.81|715.92|698.82|715.92|698.82|715.91|698.81|2
1653157570000|2022-05-21 18:26:10|715.9|698.8|715.9|698.8|715.9|698.8|715.9|698.8|1
1653157580000|2022-05-21 18:26:20|715.88|698.78|715.88|698.78|715.88|698.78|715.88|698.78|1
1653157590000|2022-05-21 18:26:30|715.59|698.49|715.57|698.47|715.59|698.49|715.51|698.41|4
1653157600000|2022-05-21 18:26:40|715.52|698.42|714.99|697.89|715.52|698.42|714.93|697.83|9
1653157610000|2022-05-21 18:26:50|715.04|697.94|715.2|698.1|715.24|698.14|715.04|697.94|4
1653157620000|2022-05-21 18:27:00|715.01|697.91|714.85|697.75|715.01|697.91|714.85|697.75|7
1653157630000|2022-05-21 18:27:10|714.83|697.73|714.91|697.81|714.91|697.81|714.83|697.73|4
1653157640000|2022-05-21 18:27:20|714.89|697.79|715.05|697.95|715.05|697.95|714.87|697.77|7
1653157650000|2022-05-21 18:27:30|715.04|697.94|714.81|697.71|715.04|697.94|714.81|697.71|8
1653157660000|2022-05-21 18:27:40|714.77|697.67|714.75|697.65|714.79|697.69|714.75|697.65|4
1653157670000|2022-05-21 18:27:50|714.74|697.64|714.72|697.62|714.75|697.65|714.72|697.62|4
1653157690000|2022-05-21 18:28:10|714.73|697.63|714.72|697.62|714.74|697.64|714.72|697.62|4
1653157700000|2022-05-21 18:28:20|714.79|697.69|714.68|697.58|714.79|697.69|714.68|697.58|7
1653157710000|2022-05-21 18:28:30|714.64|697.54|714.64|697.54|714.64|697.54|714.51|697.41|3
1653157720000|2022-05-21 18:28:40|714.6|697.5|714.13|697.03|714.62|697.52|714.08|696.98|11
1653157730000|2022-05-21 18:28:50|714.15|697.05|714.09|696.99|714.15|697.05|714|696.9|5
1653157740000|2022-05-21 18:29:00|714.11|697.01|714.11|697.01|714.11|697.01|714.11|697.01|1
1653157750000|2022-05-21 18:29:10|714.09|696.99|714.47|697.37|714.47|697.37|714.09|696.99|8
1653157760000|2022-05-21 18:29:20|714.27|697.17|713.88|696.78|714.27|697.17|713.88|696.78|6
1653157770000|2022-05-21 18:29:30|713.8|696.7|713.82|696.72|713.88|696.78|713.75|696.65|8
1653157780000|2022-05-21 18:29:40|713.8|696.7|713.83|696.73|713.85|696.75|713.79|696.69|8
1653157790000|2022-05-21 18:29:50|713.82|696.72|713.78|696.68|713.82|696.72|713.76|696.66|6
1653157800000|2022-05-21 18:30:00|713.76|696.66|714.78|697.68|714.78|697.68|713.72|696.62|17
1653157810000|2022-05-21 18:30:10|714.76|697.66|714.76|697.66|714.76|697.66|714.76|697.66|1
1653157820000|2022-05-21 18:30:20|714.74|697.64|714.74|697.64|714.74|697.64|714.74|697.64|1
1653157830000|2022-05-21 18:30:30|714.46|697.36|714.08|696.98|714.46|697.36|714.08|696.98|11
1653157840000|2022-05-21 18:30:40|714|696.9|713.94|696.84|714.02|696.92|713.94|696.84|7
1653157850000|2022-05-21 18:30:50|713.95|696.85|713.96|696.86|713.96|696.86|713.95|696.85|2
1653157860000|2022-05-21 18:31:00|714.11|697.01|714.3|697.2|714.31|697.21|714.11|697.01|4
1653157870000|2022-05-21 18:31:10|714.56|697.46|714.78|697.68|714.83|697.73|714.56|697.46|7
1653157880000|2022-05-21 18:31:20|714.79|697.69|714.87|697.77|714.87|697.77|714.79|697.69|3
1653157890000|2022-05-21 18:31:30|714.91|697.81|715.1|698|715.1|698|714.91|697.81|5
1653157900000|2022-05-21 18:31:40|714.98|697.88|714.67|697.57|714.98|697.88|714.67|697.57|9
1653157910000|2022-05-21 18:31:50|714.69|697.59|714.69|697.59|714.69|697.59|714.69|697.59|1
1653157920000|2022-05-21 18:32:00|714.85|697.75|714.79|697.69|714.85|697.75|714.76|697.66|4
1653157930000|2022-05-21 18:32:10|714.8|697.7|715.04|697.94|715.04|697.94|714.8|697.7|8
1653157940000|2022-05-21 18:32:20|715.02|697.92|714.85|697.75|715.02|697.92|714.81|697.71|5
1653157950000|2022-05-21 18:32:30|714.86|697.76|715.49|698.39|715.49|698.39|714.86|697.76|11
1653157960000|2022-05-21 18:32:40|715.47|698.37|715.09|697.99|715.49|698.39|715.05|697.95|9
1653157970000|2022-05-21 18:32:50|715.13|698.03|715.1|698|715.13|698.03|715.05|697.95|8
1653157980000|2022-05-21 18:33:00|715.12|698.02|715.78|698.68|715.95|698.85|715.12|698.02|11
1653157990000|2022-05-21 18:33:10|715.76|698.66|715.76|698.66|715.76|698.66|715.76|698.66|1
1653158040000|2022-05-21 18:34:00|715.78|698.68|715.98|698.88|715.98|698.88|715.78|698.68|5
1653158050000|2022-05-21 18:34:10|715.9|698.8|716.61|699.51|716.61|699.51|715.9|698.8|12
1653158060000|2022-05-21 18:34:20|716.63|699.53|716.77|699.67|716.77|699.67|716.63|699.53|4
1653158070000|2022-05-21 18:34:30|716.54|699.44|716.54|699.44|716.54|699.44|716.53|699.43|3
1653158080000|2022-05-21 18:34:40|716.48|699.38|716.75|699.65|716.75|699.65|716.48|699.38|3
1653158090000|2022-05-21 18:34:50|716.73|699.63|716.73|699.63|716.73|699.63|716.73|699.63|1
1653158100000|2022-05-21 18:35:00|716.71|699.61|716.71|699.61|716.71|699.61|716.71|699.61|1
1653158110000|2022-05-21 18:35:10|716.48|699.38|716.51|699.41|716.51|699.41|716.48|699.38|3
1653158120000|2022-05-21 18:35:20|716.26|699.16|716.28|699.18|716.3|699.2|715.96|698.86|12
1653158140000|2022-05-21 18:35:40|716.27|699.17|716.27|699.17|716.27|699.17|716.27|699.17|1
1653158150000|2022-05-21 18:35:50|716.28|699.18|716.32|699.22|716.32|699.22|716.28|699.18|3
1653158160000|2022-05-21 18:36:00|716.52|699.42|716.52|699.42|716.52|699.42|716.52|699.42|1
1653158170000|2022-05-21 18:36:10|716.63|699.53|716.81|699.71|716.83|699.73|716.63|699.53|5
1653158190000|2022-05-21 18:36:30|716.79|699.69|716.78|699.68|716.79|699.69|716.78|699.68|2
1653158200000|2022-05-21 18:36:40|716.56|699.46|716.2|699.1|716.56|699.46|716.02|698.92|9
1653158210000|2022-05-21 18:36:50|716.21|699.11|716.35|699.25|716.35|699.25|716.21|699.11|4
1653158220000|2022-05-21 18:37:00|716.33|699.23|716.35|699.25|716.35|699.25|716.33|699.23|2
1653158230000|2022-05-21 18:37:10|716.33|699.23|716.28|699.18|716.33|699.23|716.12|699.02|8
1653158250000|2022-05-21 18:37:30|716.31|699.21|716.31|699.21|716.31|699.21|716.31|699.21|1
1653158260000|2022-05-21 18:37:40|716.33|699.23|716.85|699.75|716.85|699.75|716.33|699.23|3
1653158270000|2022-05-21 18:37:50|716.83|699.73|716.88|699.78|716.88|699.78|716.83|699.73|3
1653158280000|2022-05-21 18:38:00|716.9|699.8|716.9|699.8|716.9|699.8|716.9|699.8|1
1653158290000|2022-05-21 18:38:10|716.92|699.82|716.93|699.83|716.93|699.83|716.92|699.82|2
1653158300000|2022-05-21 18:38:20|716.92|699.82|716.92|699.82|716.92|699.82|716.92|699.82|1
1653158310000|2022-05-21 18:38:30|716.73|699.63|716.68|699.58|716.73|699.63|716.65|699.55|4
1653158320000|2022-05-21 18:38:40|716.49|699.39|716.52|699.42|716.52|699.42|716.49|699.39|3
1653158330000|2022-05-21 18:38:50|716.35|699.25|716.2|699.1|716.35|699.25|716|698.9|8
1653158350000|2022-05-21 18:39:10|716.19|699.09|715.89|698.79|716.19|699.09|715.87|698.77|10
1653158360000|2022-05-21 18:39:20|715.92|698.82|715.91|698.81|715.92|698.82|715.91|698.81|2
1653158370000|2022-05-21 18:39:30|715.92|698.82|716.85|699.75|716.85|699.75|715.92|698.82|10
1653158380000|2022-05-21 18:39:40|716.84|699.74|716.14|699.04|716.84|699.74|716.14|699.04|14
1653158400000|2022-05-21 18:40:00|716.12|699.02|715.85|698.75|716.12|699.02|715.82|698.72|11
1653158410000|2022-05-21 18:40:10|715.87|698.77|716.23|699.13|716.23|699.13|715.87|698.77|9
1653158420000|2022-05-21 18:40:20|716.3|699.2|716.34|699.24|716.34|699.24|716.3|699.2|2
1653158430000|2022-05-21 18:40:30|716.31|699.21|716.31|699.21|716.31|699.21|716.31|699.21|1
1653158440000|2022-05-21 18:40:40|716.33|699.23|716.79|699.69|716.85|699.75|716.33|699.23|6
1653158450000|2022-05-21 18:40:50|716.77|699.67|716.85|699.75|716.85|699.75|716.77|699.67|2
1653158460000|2022-05-21 18:41:00|716.87|699.77|716.92|699.82|716.98|699.88|716.87|699.77|12
1653158470000|2022-05-21 18:41:10|716.91|699.81|716.71|699.61|716.91|699.81|716.7|699.6|4
1653158490000|2022-05-21 18:41:30|716.93|699.83|716.95|699.85|716.97|699.87|716.93|699.83|3
1653158500000|2022-05-21 18:41:40|716.97|699.87|717.35|700.25|717.35|700.25|716.87|699.77|10
1653158510000|2022-05-21 18:41:50|717.14|700.04|717.11|700.01|717.35|700.25|717.07|699.97|6
1653158520000|2022-05-21 18:42:00|717.35|700.25|716.17|699.07|717.35|700.25|716.15|699.05|12
1653158530000|2022-05-21 18:42:10|716.18|699.08|716.33|699.23|716.33|699.23|716.15|699.05|12
1653158540000|2022-05-21 18:42:20|716.15|699.05|716.28|699.18|716.28|699.18|716.15|699.05|10
1653158550000|2022-05-21 18:42:30|716.3|699.2|716.26|699.16|716.3|699.2|716.26|699.16|3
1653158560000|2022-05-21 18:42:40|716.16|699.06|716.13|699.03|716.16|699.06|716.11|699.01|5
1653158570000|2022-05-21 18:42:50|716.19|699.09|716.21|699.11|716.21|699.11|716.19|699.09|2
1653158580000|2022-05-21 18:43:00|716.25|699.15|716.25|699.15|716.25|699.15|716.25|699.15|1
1653158600000|2022-05-21 18:43:20|716.42|699.32|716.25|699.15|716.42|699.32|716.25|699.15|4
1653158640000|2022-05-21 18:44:00|716.27|699.17|716.41|699.31|716.41|699.31|716.27|699.17|2
1653158650000|2022-05-21 18:44:10|716.42|699.32|716.28|699.18|716.42|699.32|716.27|699.17|9
1653158660000|2022-05-21 18:44:20|716.43|699.33|716.28|699.18|716.43|699.33|716.28|699.18|6
1653158690000|2022-05-21 18:44:50|716.17|699.07|715.98|698.88|716.17|699.07|715.97|698.87|8
1653158700000|2022-05-21 18:45:00|716|698.9|715.79|698.69|716.01|698.91|715.79|698.69|6
1653158710000|2022-05-21 18:45:10|715.73|698.63|715.72|698.62|715.73|698.63|715.72|698.62|2
1653158720000|2022-05-21 18:45:20|715.83|698.73|715.96|698.86|716|698.9|715.83|698.73|8
1653158740000|2022-05-21 18:45:40|715.94|698.84|715.8|698.7|715.94|698.84|715.8|698.7|2
1653158750000|2022-05-21 18:45:50|715.78|698.68|715.31|698.21|715.78|698.68|715.18|698.08|10
1653158760000|2022-05-21 18:46:00|715.33|698.23|715.26|698.16|715.33|698.23|715.18|698.08|6
1653158770000|2022-05-21 18:46:10|715.28|698.18|715.32|698.22|715.32|698.22|715.26|698.16|5
1653158780000|2022-05-21 18:46:20|715.34|698.24|715.85|698.75|715.88|698.78|715.34|698.24|7
1653158790000|2022-05-21 18:46:30|715.76|698.66|715.75|698.65|715.76|698.66|715.74|698.64|7
1653158800000|2022-05-21 18:46:40|715.77|698.67|715.86|698.76|715.86|698.76|715.77|698.67|2
1653158810000|2022-05-21 18:46:50|715.77|698.67|715.65|698.55|715.77|698.67|715.65|698.55|7
1653158820000|2022-05-21 18:47:00|715.67|698.57|715.73|698.63|715.77|698.67|715.66|698.56|6
1653158830000|2022-05-21 18:47:10|715.77|698.67|715.72|698.62|715.77|698.67|715.72|698.62|3
1653158840000|2022-05-21 18:47:20|715.74|698.64|715.74|698.64|715.74|698.64|715.74|698.64|1
1653158850000|2022-05-21 18:47:30|715.72|698.62|715.79|698.69|715.81|698.71|715.72|698.62|5
1653158860000|2022-05-21 18:47:40|715.78|698.68|715.73|698.63|715.79|698.69|715.72|698.62|5
1653158870000|2022-05-21 18:47:50|715.72|698.62|715.73|698.63|715.73|698.63|715.72|698.62|2
1653158880000|2022-05-21 18:48:00|715.47|698.37|715.47|698.37|715.47|698.37|715.47|698.37|1
1653158890000|2022-05-21 18:48:10|715.15|698.05|715.28|698.18|715.28|698.18|715.12|698.02|13
1653158900000|2022-05-21 18:48:20|715.35|698.25|715.32|698.22|715.98|698.88|715.32|698.22|10
1653158910000|2022-05-21 18:48:30|715.15|698.05|715.16|698.06|715.26|698.16|715.08|697.98|13
1653158920000|2022-05-21 18:48:40|715.14|698.04|715.09|697.99|715.14|698.04|715.09|697.99|3
1653158930000|2022-05-21 18:48:50|715.11|698.01|715.11|698.01|715.11|698.01|715.11|698.01|1
1653158950000|2022-05-21 18:49:10|715.12|698.02|715.41|698.31|715.41|698.31|715.12|698.02|3
1653158960000|2022-05-21 18:49:20|715.42|698.32|715.41|698.31|715.42|698.32|715.41|698.31|2
1653158980000|2022-05-21 18:49:40|715.39|698.29|715.39|698.29|715.39|698.29|715.39|698.29|1
1653159000000|2022-05-21 18:50:00|715.23|698.13|715.2|698.1|715.23|698.13|715.2|698.1|2
1653159010000|2022-05-21 18:50:10|715.21|698.11|715.24|698.14|715.26|698.16|715.21|698.11|5
1653159040000|2022-05-21 18:50:40|715.37|698.27|715.41|698.31|715.43|698.33|715.37|698.27|5
1653159060000|2022-05-21 18:51:00|715.54|698.44|715.41|698.31|715.54|698.44|715.41|698.31|3
1653159070000|2022-05-21 18:51:10|715.54|698.44|715.54|698.44|715.55|698.45|715.54|698.44|9
1653159090000|2022-05-21 18:51:30|715.44|698.34|715.54|698.44|715.54|698.44|715.44|698.34|2
1653159110000|2022-05-21 18:51:50|715.42|698.32|715.54|698.44|715.54|698.44|715.42|698.32|2
1653159120000|2022-05-21 18:52:00|715.56|698.46|715.63|698.53|715.8|698.7|715.56|698.46|9
1653159130000|2022-05-21 18:52:10|715.35|698.25|715.34|698.24|715.35|698.25|715.33|698.23|4
1653159140000|2022-05-21 18:52:20|715.33|698.23|715.14|698.04|715.33|698.23|715.14|698.04|3
1653159150000|2022-05-21 18:52:30|715.33|698.23|715.14|698.04|715.33|698.23|715.14|698.04|2
1653159160000|2022-05-21 18:52:40|715.35|698.25|715.61|698.51|715.63|698.53|715.35|698.25|4
1653159170000|2022-05-21 18:52:50|715.59|698.49|715.59|698.49|715.59|698.49|715.59|698.49|1
1653159180000|2022-05-21 18:53:00|715.61|698.51|715.59|698.49|715.61|698.51|715.48|698.38|4
1653159200000|2022-05-21 18:53:20|715.55|698.45|715.55|698.45|715.55|698.45|715.55|698.45|1
1653159210000|2022-05-21 18:53:30|715.42|698.32|715.55|698.45|715.55|698.45|715.42|698.32|2
1653159220000|2022-05-21 18:53:40|715.51|698.41|715.51|698.41|715.51|698.41|715.51|698.41|1
1653159230000|2022-05-21 18:53:50|715.39|698.29|715.51|698.41|715.51|698.41|715.39|698.29|2
1653159240000|2022-05-21 18:54:00|715.33|698.23|715.51|698.41|715.51|698.41|715.33|698.23|2
1653159250000|2022-05-21 18:54:10|715.55|698.45|715.54|698.44|715.55|698.45|715.54|698.44|2
1653159280000|2022-05-21 18:54:40|715.53|698.43|715.49|698.39|715.53|698.43|715.49|698.39|2
1653159300000|2022-05-21 18:55:00|715.33|698.23|715.29|698.19|715.33|698.23|715.29|698.19|10
1653159310000|2022-05-21 18:55:10|715.3|698.2|715.3|698.2|715.3|698.2|715.29|698.19|19
1653159320000|2022-05-21 18:55:20|715.29|698.19|715.36|698.26|715.37|698.27|715.29|698.19|7
1653159330000|2022-05-21 18:55:30|715.35|698.25|715.54|698.44|715.56|698.46|715.35|698.25|4
1653159350000|2022-05-21 18:55:50|715.4|698.3|715.23|698.13|715.52|698.42|715.23|698.13|5
1653159360000|2022-05-21 18:56:00|715.31|698.21|715.89|698.79|716.27|699.17|715.31|698.21|20
1653159370000|2022-05-21 18:56:10|715.88|698.78|715.61|698.51|715.88|698.78|715.61|698.51|7
1653159380000|2022-05-21 18:56:20|715.63|698.53|716.01|698.91|716.08|698.98|715.54|698.44|18
1653159390000|2022-05-21 18:56:30|716|698.9|715.89|698.79|716|698.9|715.89|698.79|4
1653159400000|2022-05-21 18:56:40|715.98|698.88|716.02|698.92|716.02|698.92|715.98|698.88|2
1653159410000|2022-05-21 18:56:50|715.96|698.86|716.02|698.92|716.02|698.92|715.96|698.86|2
1653159420000|2022-05-21 18:57:00|715.89|698.79|715.89|698.79|715.89|698.79|715.89|698.79|1
1653159460000|2022-05-21 18:57:40|715.95|698.85|716.24|699.14|716.24|699.14|715.95|698.85|8
1653159470000|2022-05-21 18:57:50|716.31|699.21|716.56|699.46|716.56|699.46|716.31|699.21|3
1653159480000|2022-05-21 18:58:00|716.45|699.35|716.22|699.12|716.45|699.35|716.22|699.12|2
1653159490000|2022-05-21 18:58:10|716.24|699.14|716.79|699.69|716.85|699.75|716.24|699.14|6
1653159500000|2022-05-21 18:58:20|716.8|699.7|716.78|699.68|716.8|699.7|716.78|699.68|2
1653159520000|2022-05-21 18:58:40|716.79|699.69|716.88|699.78|716.88|699.78|716.79|699.69|3
1653159530000|2022-05-21 18:58:50|716.89|699.79|716.89|699.79|717.06|699.96|716.87|699.77|9
1653159540000|2022-05-21 18:59:00|716.9|699.8|716.92|699.82|717|699.9|716.9|699.8|3
1653159550000|2022-05-21 18:59:10|716.85|699.75|716.87|699.77|716.87|699.77|716.85|699.75|2
1653159570000|2022-05-21 18:59:30|716.85|699.75|716.65|699.55|716.85|699.75|716.65|699.55|6
1653159580000|2022-05-21 18:59:40|716.66|699.56|716.75|699.65|716.77|699.67|716.65|699.55|10
1653159590000|2022-05-21 18:59:50|716.77|699.67|716.73|699.63|716.77|699.67|716.73|699.63|3
1653159600000|2022-05-21 19:00:00|716.75|699.65|716.73|699.63|716.75|699.65|716.73|699.63|6
1653159610000|2022-05-21 19:00:10|716.64|699.54|716.52|699.42|716.64|699.54|716.5|699.4|5
1653159620000|2022-05-21 19:00:20|716.05|698.95|716.23|699.13|716.23|699.13|716.05|698.95|8
1653159630000|2022-05-21 19:00:30|716.75|699.65|716.77|699.67|716.78|699.68|716.75|699.65|8
1653159640000|2022-05-21 19:00:40|716.78|699.68|716.88|699.78|716.88|699.78|716.78|699.68|5
1653159650000|2022-05-21 19:00:50|716.91|699.81|717.08|699.98|717.35|700.25|716.91|699.81|8
1653159660000|2022-05-21 19:01:00|717.35|700.25|717.13|700.03|717.35|700.25|717.13|700.03|5
1653159670000|2022-05-21 19:01:10|716.94|699.84|717.12|700.02|717.12|700.02|716.94|699.84|5
1653159710000|2022-05-21 19:01:50|717.07|699.97|717.06|699.96|717.07|699.97|717.06|699.96|2
1653159720000|2022-05-21 19:02:00|717.07|699.97|717.07|699.97|717.07|699.97|717.07|699.97|1
1653159740000|2022-05-21 19:02:20|716.93|699.83|716.96|699.86|716.96|699.86|716.93|699.83|3
1653159750000|2022-05-21 19:02:30|716.83|699.73|716.9|699.8|716.9|699.8|716.83|699.73|3
1653159760000|2022-05-21 19:02:40|716.91|699.81|716.96|699.86|716.96|699.86|716.91|699.81|3
1653159770000|2022-05-21 19:02:50|716.85|699.75|716.58|699.48|716.88|699.78|716.58|699.48|6
1653159780000|2022-05-21 19:03:00|716.49|699.39|716.56|699.46|716.56|699.46|716.49|699.39|5
1653159790000|2022-05-21 19:03:10|716.63|699.53|717.04|699.94|717.08|699.98|716.63|699.53|10
1653159800000|2022-05-21 19:03:20|716.94|699.84|717.03|699.93|717.14|700.04|716.94|699.84|13
1653159810000|2022-05-21 19:03:30|717.04|699.94|717.05|699.95|717.05|699.95|717.04|699.94|2
1653159820000|2022-05-21 19:03:40|717.06|699.96|717.06|699.96|717.06|699.96|717.06|699.96|1
1653159830000|2022-05-21 19:03:50|716.97|699.87|716.97|699.87|716.97|699.87|716.96|699.86|3
1653159840000|2022-05-21 19:04:00|716.98|699.88|717.1|700|717.1|700|716.98|699.88|5
1653159850000|2022-05-21 19:04:10|717.06|699.96|717.07|699.97|717.07|699.97|716.99|699.89|5
1653159860000|2022-05-21 19:04:20|716.99|699.89|717.02|699.92|717.02|699.92|716.99|699.89|3
1653159870000|2022-05-21 19:04:30|717.03|699.93|717.07|699.97|717.07|699.97|717.03|699.93|4
1653159880000|2022-05-21 19:04:40|717.06|699.96|716.99|699.89|717.06|699.96|716.99|699.89|2
1653159890000|2022-05-21 19:04:50|716.84|699.74|716.86|699.76|716.86|699.76|716.84|699.74|2
1653159900000|2022-05-21 19:05:00|716.84|699.74|717.72|700.62|717.72|700.62|716.82|699.72|12
1653159910000|2022-05-21 19:05:10|717.7|700.6|717.75|700.65|717.75|700.65|717.68|700.58|9
1653159920000|2022-05-21 19:05:20|717.73|700.63|717.87|700.77|717.87|700.77|717.73|700.63|14
1653159930000|2022-05-21 19:05:30|717.88|700.78|717.87|700.77|717.89|700.79|717.86|700.76|9
1653159950000|2022-05-21 19:05:50|717.88|700.78|717.68|700.58|717.89|700.79|717.68|700.58|8
1653159960000|2022-05-21 19:06:00|717.65|700.55|717.02|699.92|717.65|700.55|717.02|699.92|5
1653159970000|2022-05-21 19:06:10|717|699.9|716.85|699.75|717|699.9|716.85|699.75|8
1653159990000|2022-05-21 19:06:30|716.83|699.73|716.99|699.89|717|699.9|716.83|699.73|5
1653160000000|2022-05-21 19:06:40|717|699.9|717.06|699.96|717.08|699.98|717|699.9|3
1653160020000|2022-05-21 19:07:00|717.05|699.95|717.06|699.96|717.06|699.96|717.05|699.95|2
1653160030000|2022-05-21 19:07:10|717.13|700.03|717.17|700.07|717.17|700.07|717.13|700.03|3
1653160040000|2022-05-21 19:07:20|717.15|700.05|717.15|700.05|717.16|700.06|717.15|700.05|3
1653160050000|2022-05-21 19:07:30|717.11|700.01|717.15|700.05|717.15|700.05|717.11|700.01|2
1653160060000|2022-05-21 19:07:40|717.11|700.01|717.07|699.97|717.11|700.01|717.07|699.97|3
1653160070000|2022-05-21 19:07:50|716.94|699.84|716.76|699.66|716.95|699.85|716.76|699.66|5
1653160080000|2022-05-21 19:08:00|717|699.9|716.89|699.79|717|699.9|716.89|699.79|3
1653160090000|2022-05-21 19:08:10|716.96|699.86|716.96|699.86|716.96|699.86|716.96|699.86|1
1653160100000|2022-05-21 19:08:20|716.97|699.87|717.07|699.97|717.09|699.99|716.96|699.86|5
1653160110000|2022-05-21 19:08:30|717.16|700.06|717.13|700.03|717.16|700.06|717.13|700.03|2
1653160120000|2022-05-21 19:08:40|717.12|700.02|717.08|699.98|717.12|700.02|717.08|699.98|4
1653160140000|2022-05-21 19:09:00|717.09|699.99|717.09|699.99|717.09|699.99|717.09|699.99|1
1653160150000|2022-05-21 19:09:10|717.07|699.97|717.09|699.99|717.09|699.99|717.07|699.97|2
1653160160000|2022-05-21 19:09:20|717.07|699.97|717.02|699.92|717.07|699.97|716.91|699.81|7
1653160180000|2022-05-21 19:09:40|717.03|699.93|717.05|699.95|717.05|699.95|717.03|699.93|2
1653160190000|2022-05-21 19:09:50|717.07|699.97|717.09|699.99|717.09|699.99|717.07|699.97|2
1653160200000|2022-05-21 19:10:00|717.02|699.92|717.06|699.96|717.1|700|716.99|699.89|8
1653160230000|2022-05-21 19:10:30|717.04|699.94|717.05|699.95|717.06|699.96|717.03|699.93|5
1653160240000|2022-05-21 19:10:40|717.08|699.98|717.31|700.21|717.31|700.21|717.04|699.94|8
1653160250000|2022-05-21 19:10:50|717.32|700.22|717.31|700.21|717.32|700.22|717.27|700.17|8
1653160260000|2022-05-21 19:11:00|717.34|700.24|717.32|700.22|717.34|700.24|717.32|700.22|2
1653160270000|2022-05-21 19:11:10|717.3|700.2|717.3|700.2|717.3|700.2|717.3|700.2|1
1653160290000|2022-05-21 19:11:30|717.25|700.15|717.27|700.17|717.27|700.17|717.25|700.15|2
1653160300000|2022-05-21 19:11:40|717.3|700.2|717.3|700.2|717.3|700.2|717.3|700.2|1
1653160320000|2022-05-21 19:12:00|717.24|700.14|717.24|700.14|717.24|700.14|717.24|700.14|1
1653160330000|2022-05-21 19:12:10|717.3|700.2|717.31|700.21|717.31|700.21|717.3|700.2|2
1653160340000|2022-05-21 19:12:20|717.35|700.25|717.35|700.25|717.35|700.25|717.35|700.25|1
1653160350000|2022-05-21 19:12:30|717.34|700.24|717.33|700.23|717.34|700.24|717.33|700.23|2
1653160370000|2022-05-21 19:12:50|717.34|700.24|717.33|700.23|717.34|700.24|717.33|700.23|2
1653160380000|2022-05-21 19:13:00|717.16|700.06|716.89|699.79|717.16|700.06|716.89|699.79|8
1653160390000|2022-05-21 19:13:10|716.86|699.76|717.1|700|717.15|700.05|716.86|699.76|13
1653160400000|2022-05-21 19:13:20|717.08|699.98|716.98|699.88|717.09|699.99|716.84|699.74|10
1653160410000|2022-05-21 19:13:30|716.97|699.87|716.91|699.81|717.04|699.94|716.91|699.81|7
1653160420000|2022-05-21 19:13:40|716.9|699.8|716.85|699.75|716.9|699.8|716.85|699.75|3
1653160430000|2022-05-21 19:13:50|716.78|699.68|716.04|698.94|716.82|699.72|716.04|698.94|17
1653160440000|2022-05-21 19:14:00|716.06|698.96|716.25|699.15|716.25|699.15|715.9|698.8|13
1653160450000|2022-05-21 19:14:10|716.23|699.13|716.23|699.13|716.23|699.13|716.23|699.13|1
1653160460000|2022-05-21 19:14:20|716.24|699.14|716.06|698.96|716.24|699.14|716.06|698.96|8
1653160470000|2022-05-21 19:14:30|716.07|698.97|716.06|698.96|716.07|698.97|716.06|698.96|6
1653160500000|2022-05-21 19:15:00|716.07|698.97|716.06|698.96|716.07|698.97|716.06|698.96|4
1653160510000|2022-05-21 19:15:10|716.07|698.97|716.06|698.96|716.07|698.97|716.06|698.96|4
1653160520000|2022-05-21 19:15:20|716.07|698.97|716.07|698.97|716.07|698.97|716.06|698.96|3
1653160530000|2022-05-21 19:15:30|716.06|698.96|716.06|698.96|716.07|698.97|716.06|698.96|5
1653160540000|2022-05-21 19:15:40|716.01|698.91|715.77|698.67|716.01|698.91|715.73|698.63|8
1653160550000|2022-05-21 19:15:50|715.55|698.45|715.52|698.42|715.55|698.45|715.47|698.37|7
1653160560000|2022-05-21 19:16:00|715.47|698.37|715.31|698.21|715.47|698.37|715.29|698.19|6
1653160570000|2022-05-21 19:16:10|715.32|698.22|715.32|698.22|715.32|698.22|715.32|698.22|1
1653160580000|2022-05-21 19:16:20|715.31|698.21|714.97|697.87|715.31|698.21|714.87|697.77|9
1653160590000|2022-05-21 19:16:30|714.91|697.81|714.99|697.89|714.99|697.89|714.9|697.8|8
1653160610000|2022-05-21 19:16:50|715|697.9|715.28|698.18|715.28|698.18|715|697.9|6
1653160620000|2022-05-21 19:17:00|715.23|698.13|715.28|698.18|715.28|698.18|715.23|698.13|2
1653160630000|2022-05-21 19:17:10|715.26|698.16|715.26|698.16|715.26|698.16|715.26|698.16|1
1653160670000|2022-05-21 19:17:50|715.28|698.18|715.28|698.18|715.28|698.18|715.28|698.18|1
1653160690000|2022-05-21 19:18:10|715.34|698.24|715.34|698.24|715.34|698.24|715.34|698.24|1
1653160700000|2022-05-21 19:18:20|715.37|698.27|715.57|698.47|715.57|698.47|715.37|698.27|7
1653160730000|2022-05-21 19:18:50|715.49|698.39|714.78|697.68|715.49|698.39|714.78|697.68|6
1653160740000|2022-05-21 19:19:00|714.93|697.83|714.93|697.83|714.93|697.83|714.93|697.83|1
1653160750000|2022-05-21 19:19:10|714.95|697.85|714.86|697.76|714.95|697.85|714.83|697.73|3
1653160760000|2022-05-21 19:19:20|714.94|697.84|714.96|697.86|714.96|697.86|714.94|697.84|2
1653160770000|2022-05-21 19:19:30|714.92|697.82|714.92|697.82|714.92|697.82|714.92|697.82|1
1653160780000|2022-05-21 19:19:40|714.93|697.83|714.93|697.83|714.93|697.83|714.93|697.83|1
1653160790000|2022-05-21 19:19:50|714.92|697.82|714.53|697.43|714.92|697.82|714.49|697.39|9
1653160800000|2022-05-21 19:20:00|714.59|697.49|714.75|697.65|714.75|697.65|714.53|697.43|4
1653160810000|2022-05-21 19:20:10|714.78|697.68|714.92|697.82|714.92|697.82|714.78|697.68|3
1653160820000|2022-05-21 19:20:20|714.99|697.89|714.97|697.87|714.99|697.89|714.97|697.87|2
1653160830000|2022-05-21 19:20:30|714.83|697.73|714.96|697.86|714.97|697.87|714.83|697.73|3
1653160840000|2022-05-21 19:20:40|714.93|697.83|714.93|697.83|714.93|697.83|714.93|697.83|1
1653160860000|2022-05-21 19:21:00|714.92|697.82|714.8|697.7|714.92|697.82|714.8|697.7|4
1653160870000|2022-05-21 19:21:10|714.79|697.69|714.53|697.43|714.79|697.69|714.51|697.41|5
1653160880000|2022-05-21 19:21:20|714.51|697.41|714.52|697.42|714.52|697.42|714.46|697.36|7
1653160890000|2022-05-21 19:21:30|714.51|697.41|714.52|697.42|714.52|697.42|714.51|697.41|2
1653160900000|2022-05-21 19:21:40|714.53|697.43|714.51|697.41|714.71|697.61|714.51|697.41|8
1653160910000|2022-05-21 19:21:50|714.52|697.42|714.78|697.68|714.8|697.7|714.49|697.39|11
1653160920000|2022-05-21 19:22:00|714.92|697.82|714.78|697.68|714.92|697.82|714.78|697.68|2
1653160930000|2022-05-21 19:22:10|714.76|697.66|714.52|697.42|714.76|697.66|714.52|697.42|5
1653160940000|2022-05-21 19:22:20|714.57|697.47|714.56|697.46|714.59|697.49|714.56|697.46|8
1653160970000|2022-05-21 19:22:50|714.57|697.47|714.56|697.46|714.57|697.47|714.56|697.46|6
1653160980000|2022-05-21 19:23:00|714.52|697.42|714.55|697.45|714.55|697.45|714.52|697.42|3
1653160990000|2022-05-21 19:23:10|714.52|697.42|714.07|696.97|714.52|697.42|714|696.9|12
1653161000000|2022-05-21 19:23:20|714.16|697.06|714.17|697.07|714.17|697.07|714.16|697.06|2
1653161030000|2022-05-21 19:23:50|714.15|697.05|714.15|697.05|714.15|697.05|714.12|697.02|3
1653161040000|2022-05-21 19:24:00|714.17|697.07|714.13|697.03|714.17|697.07|714.13|697.03|3
1653161050000|2022-05-21 19:24:10|714.11|697.01|714.17|697.07|714.17|697.07|714.1|697|4
1653161060000|2022-05-21 19:24:20|714.16|697.06|714.63|697.53|714.63|697.53|714.16|697.06|8
1653161070000|2022-05-21 19:24:30|714.62|697.52|714.63|697.53|714.63|697.53|714.62|697.52|4
1653161080000|2022-05-21 19:24:40|714.61|697.51|714.63|697.53|714.63|697.53|714.6|697.5|8
1653161090000|2022-05-21 19:24:50|714.64|697.54|714.66|697.56|714.66|697.56|714.63|697.53|5
1653161110000|2022-05-21 19:25:10|714.62|697.52|714.59|697.49|714.62|697.52|714.59|697.49|3
1653161120000|2022-05-21 19:25:20|714.53|697.43|714.19|697.09|714.53|697.43|714.19|697.09|7
1653161130000|2022-05-21 19:25:30|714.16|697.06|714.17|697.07|714.19|697.09|714.14|697.04|6
1653161140000|2022-05-21 19:25:40|714.19|697.09|714.22|697.12|714.22|697.12|714.19|697.09|2
1653161150000|2022-05-21 19:25:50|714.32|697.22|714.03|696.93|714.32|697.22|714.03|696.93|6
1653161160000|2022-05-21 19:26:00|714.02|696.92|713.79|696.69|714.04|696.94|713.79|696.69|8
1653161170000|2022-05-21 19:26:10|713.77|696.67|712.95|695.85|713.77|696.67|712.93|695.83|11
1653161180000|2022-05-21 19:26:20|712.96|695.86|712.91|695.81|712.96|695.86|712.91|695.81|4
1653161190000|2022-05-21 19:26:30|712.65|695.55|711.54|694.44|712.65|695.55|711.47|694.37|19
1653161200000|2022-05-21 19:26:40|711.53|694.43|710.92|693.82|711.53|694.43|710.65|693.55|20
1653161210000|2022-05-21 19:26:50|710.65|693.55|710.96|693.86|710.96|693.86|710.65|693.55|17
1653161220000|2022-05-21 19:27:00|710.95|693.85|710.76|693.66|710.95|693.85|710.74|693.64|10
1653161230000|2022-05-21 19:27:10|710.74|693.64|710.02|692.92|710.74|693.64|709.79|692.69|14
1653161240000|2022-05-21 19:27:20|709.79|692.69|709.37|692.27|710.03|692.93|709.15|692.05|14
1653161250000|2022-05-21 19:27:30|709.82|692.72|709.98|692.88|710.01|692.91|709.81|692.71|9
1653161260000|2022-05-21 19:27:40|709.96|692.86|709.91|692.81|709.96|692.86|709.75|692.65|18
1653161270000|2022-05-21 19:27:50|709.85|692.75|709.9|692.8|709.99|692.89|709.85|692.75|13
1653161280000|2022-05-21 19:28:00|710.19|693.09|710.84|693.74|710.86|693.76|710.08|692.98|12
1653161290000|2022-05-21 19:28:10|710.81|693.71|710.79|693.69|710.81|693.71|710.79|693.69|2
1653161300000|2022-05-21 19:28:20|710.55|693.45|710.56|693.46|710.56|693.46|710.5|693.4|5
1653161310000|2022-05-21 19:28:30|710.78|693.68|710.69|693.59|710.78|693.68|710.69|693.59|6
1653161320000|2022-05-21 19:28:40|710.51|693.41|710.03|692.93|710.51|693.41|710.01|692.91|12
1653161330000|2022-05-21 19:28:50|710.04|692.94|710.27|693.17|710.28|693.18|710.01|692.91|10
1653161340000|2022-05-21 19:29:00|710.36|693.26|710.49|693.39|710.51|693.41|710.36|693.26|7
1653161350000|2022-05-21 19:29:10|710.37|693.27|710.25|693.15|710.37|693.27|710.23|693.13|4
1653161360000|2022-05-21 19:29:20|710.21|693.11|710.21|693.11|710.21|693.11|710.21|693.11|1
1653161370000|2022-05-21 19:29:30|710.22|693.12|710.51|693.41|710.51|693.41|710.22|693.12|6
1653161380000|2022-05-21 19:29:40|710.7|693.6|710.74|693.64|710.74|693.64|710.51|693.41|6
1653161390000|2022-05-21 19:29:50|710.7|693.6|710.74|693.64|710.74|693.64|710.7|693.6|2
1653161400000|2022-05-21 19:30:00|710.7|693.6|710.09|692.99|710.7|693.6|710.05|692.95|12
1653161410000|2022-05-21 19:30:10|710.06|692.96|710|692.9|710.06|692.96|709.99|692.89|5
1653161420000|2022-05-21 19:30:20|709.97|692.87|709.89|692.79|710.01|692.91|709.89|692.79|6
1653161430000|2022-05-21 19:30:30|709.87|692.77|710.12|693.02|710.12|693.02|709.87|692.77|3
1653161440000|2022-05-21 19:30:40|709.95|692.85|709.88|692.78|709.97|692.87|709.63|692.53|7
1653161450000|2022-05-21 19:30:50|709.84|692.74|709.84|692.74|709.84|692.74|709.84|692.74|1
1653161460000|2022-05-21 19:31:00|709.94|692.84|709.87|692.77|710.04|692.94|709.87|692.77|6
1653161470000|2022-05-21 19:31:10|709.85|692.75|709.83|692.73|709.85|692.75|709.83|692.73|2
1653161480000|2022-05-21 19:31:20|709.88|692.78|709.86|692.76|709.88|692.78|709.86|692.76|2
1653161490000|2022-05-21 19:31:30|709.93|692.83|710.03|692.93|710.03|692.93|709.93|692.83|2
1653161500000|2022-05-21 19:31:40|709.93|692.83|709.9|692.8|709.93|692.83|709.9|692.8|3
1653161510000|2022-05-21 19:31:50|709.88|692.78|709.86|692.76|709.88|692.78|709.86|692.76|2
1653161520000|2022-05-21 19:32:00|709.96|692.86|710.08|692.98|710.12|693.02|709.96|692.86|5
1653161530000|2022-05-21 19:32:10|709.97|692.87|709.93|692.83|709.97|692.87|709.93|692.83|2
1653161570000|2022-05-21 19:32:50|710.04|692.94|710.04|692.94|710.04|692.94|710.04|692.94|1
1653161580000|2022-05-21 19:33:00|710.05|692.95|710.78|693.68|710.85|693.75|710.05|692.95|7
1653161590000|2022-05-21 19:33:10|710.77|693.67|710.77|693.67|710.77|693.67|710.77|693.67|1
1653161600000|2022-05-21 19:33:20|710.76|693.66|710.77|693.67|710.77|693.67|710.76|693.66|2
1653161610000|2022-05-21 19:33:30|710.76|693.66|710.51|693.41|710.76|693.66|710.49|693.39|7
1653161620000|2022-05-21 19:33:40|710.29|693.19|710.09|692.99|710.29|693.19|710.09|692.99|5
1653161630000|2022-05-21 19:33:50|710.26|693.16|710.44|693.34|710.44|693.34|710.26|693.16|7
1653161640000|2022-05-21 19:34:00|710.5|693.4|710.54|693.44|710.75|693.65|710.5|693.4|8
1653161650000|2022-05-21 19:34:10|710.53|693.43|710.55|693.45|710.55|693.45|710.53|693.43|3
1653161680000|2022-05-21 19:34:40|710.29|693.19|710.11|693.01|710.29|693.19|710.09|692.99|9
1653161690000|2022-05-21 19:34:50|710.15|693.05|710.79|693.69|710.8|693.7|710.15|693.05|10
1653161700000|2022-05-21 19:35:00|710.8|693.7|710.76|693.66|710.81|693.71|710.74|693.64|6
1653161710000|2022-05-21 19:35:10|710.75|693.65|710.55|693.45|710.75|693.65|710.54|693.44|3
1653161770000|2022-05-21 19:36:10|710.7|693.6|710.89|693.79|711.01|693.91|710.55|693.45|11
1653161780000|2022-05-21 19:36:20|710.95|693.85|711.26|694.16|711.26|694.16|710.95|693.85|8
1653161790000|2022-05-21 19:36:30|711.16|694.06|711.12|694.02|711.22|694.12|711.12|694.02|6
1653161800000|2022-05-21 19:36:40|711.14|694.04|710.75|693.65|711.14|694.04|710.75|693.65|9
1653161820000|2022-05-21 19:37:00|710.55|693.45|710.55|693.45|710.55|693.45|710.55|693.45|1
1653161830000|2022-05-21 19:37:10|710.74|693.64|710.75|693.65|710.75|693.65|710.74|693.64|2
1653161840000|2022-05-21 19:37:20|710.71|693.61|710.71|693.61|710.71|693.61|710.71|693.61|1
1653161850000|2022-05-21 19:37:30|710.55|693.45|709.94|692.84|710.55|693.45|709.94|692.84|11
1653161860000|2022-05-21 19:37:40|709.9|692.8|709.92|692.82|709.92|692.82|709.9|692.8|4
1653161870000|2022-05-21 19:37:50|709.9|692.8|710.27|693.17|710.29|693.19|709.9|692.8|5
1653161880000|2022-05-21 19:38:00|710.1|693|710.15|693.05|710.15|693.05|709.96|692.86|8
1653161900000|2022-05-21 19:38:20|710.19|693.09|710.83|693.73|710.87|693.77|710.19|693.09|12
1653161910000|2022-05-21 19:38:30|710.81|693.71|711.05|693.95|711.06|693.96|710.81|693.71|9
1653161920000|2022-05-21 19:38:40|711.04|693.94|710.57|693.47|711.04|693.94|710.57|693.47|9
1653161930000|2022-05-21 19:38:50|710.19|693.09|710.13|693.03|710.21|693.11|710.12|693.02|16
1653161940000|2022-05-21 19:39:00|710.15|693.05|710.21|693.11|710.21|693.11|710.15|693.05|4
1653161960000|2022-05-21 19:39:20|710.49|693.39|710.21|693.11|710.49|693.39|710.21|693.11|2
1653161970000|2022-05-21 19:39:30|710.27|693.17|710.92|693.82|710.92|693.82|710.27|693.17|11
1653161980000|2022-05-21 19:39:40|710.94|693.84|711.12|694.02|711.12|694.02|710.94|693.84|7
1653161990000|2022-05-21 19:39:50|711.1|694|711.07|693.97|711.1|694|710.76|693.66|11
1653162000000|2022-05-21 19:40:00|711.05|693.95|711.08|693.98|711.08|693.98|710.78|693.68|7
1653162010000|2022-05-21 19:40:10|710.92|693.82|710.91|693.81|711.08|693.98|710.91|693.81|4
1653162020000|2022-05-21 19:40:20|710.84|693.74|711.26|694.16|711.28|694.18|710.84|693.74|8
1653162030000|2022-05-21 19:40:30|711.24|694.14|711.52|694.42|711.72|694.62|711.24|694.14|14
1653162040000|2022-05-21 19:40:40|711.53|694.43|711.81|694.71|711.81|694.71|711.53|694.43|9
1653162050000|2022-05-21 19:40:50|711.83|694.73|712.03|694.93|712.03|694.93|711.83|694.73|6
1653162060000|2022-05-21 19:41:00|712.1|695|712.16|695.06|712.19|695.09|711.88|694.78|9
1653162070000|2022-05-21 19:41:10|712|694.9|711.86|694.76|712|694.9|711.86|694.76|4
1653162080000|2022-05-21 19:41:20|711.85|694.75|711.75|694.65|711.85|694.75|711.75|694.65|9
1653162090000|2022-05-21 19:41:30|711.76|694.66|711.75|694.65|711.76|694.66|711.75|694.65|2
1653162100000|2022-05-21 19:41:40|711.76|694.66|711.75|694.65|711.76|694.66|711.75|694.65|2
1653162110000|2022-05-21 19:41:50|711.74|694.64|711.75|694.65|711.76|694.66|711.74|694.64|6
1653162120000|2022-05-21 19:42:00|711.74|694.64|712.07|694.97|712.07|694.97|711.74|694.64|9
1653162130000|2022-05-21 19:42:10|712.09|694.99|711.81|694.71|712.11|695.01|711.81|694.71|5
1653162140000|2022-05-21 19:42:20|711.77|694.67|711.25|694.15|711.77|694.67|711.14|694.04|15
1653162150000|2022-05-21 19:42:30|711.24|694.14|711.21|694.11|711.24|694.14|711.21|694.11|2
1653162160000|2022-05-21 19:42:40|711.24|694.14|711.93|694.83|711.93|694.83|711.24|694.14|6
1653162170000|2022-05-21 19:42:50|711.91|694.81|711.88|694.78|711.91|694.81|711.88|694.78|2
1653162190000|2022-05-21 19:43:10|712.05|694.95|712.82|695.72|712.84|695.74|712.05|694.95|12
1653162200000|2022-05-21 19:43:20|712.81|695.71|712.11|695.01|712.81|695.71|712.11|695.01|9
1653162210000|2022-05-21 19:43:30|712.09|694.99|712.55|695.45|712.55|695.45|712.09|694.99|13
1653162220000|2022-05-21 19:43:40|712.56|695.46|712.56|695.46|712.57|695.47|712.56|695.46|5
1653162290000|2022-05-21 19:44:50|712.58|695.48|712.57|695.47|712.58|695.48|712.56|695.46|4
1653162300000|2022-05-21 19:45:00|712.56|695.46|712.14|695.04|712.56|695.46|711.93|694.83|16
1653162310000|2022-05-21 19:45:10|711.93|694.83|712.9|695.8|712.9|695.8|711.93|694.83|15
1653162350000|2022-05-21 19:45:50|712.88|695.78|712.56|695.46|712.88|695.78|712.54|695.44|17
1653162370000|2022-05-21 19:46:10|712.73|695.63|712.86|695.76|712.86|695.76|712.73|695.63|6
1653162390000|2022-05-21 19:46:30|712.88|695.78|712.88|695.78|712.88|695.78|712.86|695.76|3
1653162400000|2022-05-21 19:46:40|712.86|695.76|712.86|695.76|712.86|695.76|712.86|695.76|1
1653162420000|2022-05-21 19:47:00|712.87|695.77|713.06|695.96|713.06|695.96|712.87|695.77|4
1653162440000|2022-05-21 19:47:20|713.04|695.94|713.04|695.94|713.04|695.94|713.04|695.94|1
1653162450000|2022-05-21 19:47:30|713.06|695.96|713.06|695.96|713.06|695.96|713.06|695.96|1
1653162460000|2022-05-21 19:47:40|713.13|696.03|713.19|696.09|713.19|696.09|713.13|696.03|4
1653162480000|2022-05-21 19:48:00|713.2|696.1|713.2|696.1|713.2|696.1|713.2|696.1|1
1653162490000|2022-05-21 19:48:10|713.22|696.12|713.22|696.12|713.22|696.12|713.22|696.12|1
1653162500000|2022-05-21 19:48:20|713.24|696.14|713.57|696.47|713.74|696.64|713.24|696.14|6
1653162530000|2022-05-21 19:48:50|713.5|696.4|713.22|696.12|713.56|696.46|713.22|696.12|7
1653162540000|2022-05-21 19:49:00|713.15|696.05|713.11|696.01|713.15|696.05|713.09|695.99|5
1653162550000|2022-05-21 19:49:10|713.18|696.08|713.27|696.17|713.27|696.17|713.18|696.08|3
1653162560000|2022-05-21 19:49:20|713.34|696.24|713.32|696.22|713.34|696.24|713.29|696.19|4
1653162570000|2022-05-21 19:49:30|713.34|696.24|713.56|696.46|713.87|696.77|713.34|696.24|7
1653162580000|2022-05-21 19:49:40|713.5|696.4|713.24|696.14|713.5|696.4|713.24|696.14|6
1653162610000|2022-05-21 19:50:10|713.31|696.21|713.31|696.21|713.33|696.23|713.29|696.19|6
1653162620000|2022-05-21 19:50:20|713.29|696.19|713.31|696.21|713.31|696.21|713.29|696.19|2
1653162630000|2022-05-21 19:50:30|713.29|696.19|713.29|696.19|713.29|696.19|713.29|696.19|1
1653162640000|2022-05-21 19:50:40|713.13|696.03|712.99|695.89|713.13|696.03|712.99|695.89|4
1653162650000|2022-05-21 19:50:50|712.92|695.82|712.2|695.1|712.92|695.82|712.2|695.1|5
1653162660000|2022-05-21 19:51:00|712.18|695.08|711.37|694.27|712.18|695.08|711.37|694.27|10
1653162670000|2022-05-21 19:51:10|711.28|694.18|711.26|694.16|711.28|694.18|711.24|694.14|4
1653162680000|2022-05-21 19:51:20|711.24|694.14|711.24|694.14|711.24|694.14|711.24|694.14|1
1653162690000|2022-05-21 19:51:30|711.27|694.17|711.99|694.89|712|694.9|711.27|694.17|13
1653162700000|2022-05-21 19:51:40|711.98|694.88|712.24|695.14|712.24|695.14|711.96|694.86|8
1653162710000|2022-05-21 19:51:50|712.26|695.16|711.92|694.82|712.29|695.19|711.92|694.82|6
1653162720000|2022-05-21 19:52:00|711.94|694.84|712.14|695.04|712.14|695.04|711.94|694.84|4
1653162730000|2022-05-21 19:52:10|712.18|695.08|712.18|695.08|712.18|695.08|712.18|695.08|1
1653162740000|2022-05-21 19:52:20|712.21|695.11|712.22|695.12|712.22|695.12|712.21|695.11|2
1653162750000|2022-05-21 19:52:30|712.23|695.13|712.24|695.14|712.24|695.14|712.23|695.13|2
1653162760000|2022-05-21 19:52:40|712.26|695.16|711.99|694.89|712.26|695.16|711.97|694.87|4
1653162810000|2022-05-21 19:53:30|712.15|695.05|712.17|695.07|712.17|695.07|712.15|695.05|2
1653162840000|2022-05-21 19:54:00|712.01|694.91|712.01|694.91|712.01|694.91|712.01|694.91|1
1653162850000|2022-05-21 19:54:10|712.17|695.07|712.17|695.07|712.17|695.07|712.17|695.07|1
1653162860000|2022-05-21 19:54:20|712.01|694.91|711.55|694.45|712.01|694.91|711.55|694.45|3
1653162870000|2022-05-21 19:54:30|711.56|694.46|711.57|694.47|711.57|694.47|711.56|694.46|2
1653162880000|2022-05-21 19:54:40|711.56|694.46|711.6|694.5|711.6|694.5|711.56|694.46|3
1653162890000|2022-05-21 19:54:50|711.8|694.7|711.56|694.46|711.88|694.78|711.56|694.46|7
1653162900000|2022-05-21 19:55:00|711.54|694.44|711.54|694.44|711.55|694.45|711.53|694.43|5
1653162920000|2022-05-21 19:55:20|711.55|694.45|711.53|694.43|711.55|694.45|711.5|694.4|6
1653162930000|2022-05-21 19:55:30|711.54|694.44|711.55|694.45|711.55|694.45|711.53|694.43|3
1653162950000|2022-05-21 19:55:50|711.71|694.61|711.78|694.68|711.78|694.68|711.71|694.61|2
1653162960000|2022-05-21 19:56:00|711.76|694.66|711.74|694.64|711.76|694.66|711.74|694.64|2
1653162970000|2022-05-21 19:56:10|711.78|694.68|711.78|694.68|711.78|694.68|711.78|694.68|1
1653162980000|2022-05-21 19:56:20|711.59|694.49|711.21|694.11|711.59|694.49|711.12|694.02|7
1653162990000|2022-05-21 19:56:30|711.23|694.13|711.27|694.17|711.27|694.17|711.23|694.13|3
1653163000000|2022-05-21 19:56:40|711.39|694.29|711.87|694.77|711.99|694.89|711.39|694.29|12
1653163010000|2022-05-21 19:56:50|711.85|694.75|711.74|694.64|711.85|694.75|711.74|694.64|5
1653163020000|2022-05-21 19:57:00|711.57|694.47|711.57|694.47|711.57|694.47|711.57|694.47|1
1653163030000|2022-05-21 19:57:10|711.73|694.63|712.14|695.04|712.14|695.04|711.57|694.47|10
1653163040000|2022-05-21 19:57:20|712.2|695.1|712.78|695.68|712.78|695.68|712.2|695.1|13
1653163060000|2022-05-21 19:57:40|712.56|695.46|712.56|695.46|712.56|695.46|712.56|695.46|1
1653163080000|2022-05-21 19:58:00|712.53|695.43|712.54|695.44|712.69|695.59|712.53|695.43|7
1653163090000|2022-05-21 19:58:10|712.73|695.63|713.22|696.12|713.22|696.12|712.54|695.44|15
1653163100000|2022-05-21 19:58:20|713.26|696.16|713.14|696.04|713.28|696.18|713.14|696.04|3
1653163120000|2022-05-21 19:58:40|712.99|695.89|713.02|695.92|713.02|695.92|712.99|695.89|2
1653163140000|2022-05-21 19:59:00|713|695.9|713.07|695.97|713.07|695.97|713|695.9|4
1653163150000|2022-05-21 19:59:10|713.09|695.99|713.09|695.99|713.09|695.99|713.09|695.99|1
1653163170000|2022-05-21 19:59:30|713.07|695.97|713.09|695.99|713.09|695.99|713.07|695.97|6
1653163180000|2022-05-21 19:59:40|713.07|695.97|713.09|695.99|713.09|695.99|713.07|695.97|2
1653163200000|2022-05-21 20:00:00|713.07|695.97|713.02|695.92|713.09|695.99|712.98|695.88|8
1653163210000|2022-05-21 20:00:10|713.04|695.94|713.04|695.94|713.04|695.94|713.04|695.94|1
1653163220000|2022-05-21 20:00:20|713.05|695.95|713.05|695.95|713.07|695.97|713.05|695.95|3
1653163230000|2022-05-21 20:00:30|713.02|695.92|713.03|695.93|713.03|695.93|713.02|695.92|2
1653163240000|2022-05-21 20:00:40|712.72|695.62|712.07|694.97|712.72|695.62|712.04|694.94|9
1653163250000|2022-05-21 20:00:50|711.93|694.83|711.87|694.77|711.93|694.83|711.62|694.52|4
1653163260000|2022-05-21 20:01:00|711.9|694.8|711.94|694.84|712.12|695.02|711.9|694.8|9
1653163270000|2022-05-21 20:01:10|711.92|694.82|711.6|694.5|711.92|694.82|711.6|694.5|7
1653163290000|2022-05-21 20:01:30|711.42|694.32|711.12|694.02|711.42|694.32|711.01|693.91|7
1653163300000|2022-05-21 20:01:40|711.1|694|710.93|693.83|711.1|694|710.9|693.8|7
1653163310000|2022-05-21 20:01:50|710.89|693.79|710.88|693.78|710.89|693.79|710.6|693.5|12
1653163320000|2022-05-21 20:02:00|710.92|693.82|711.55|694.45|711.6|694.5|710.92|693.82|20
1653163330000|2022-05-21 20:02:10|711.75|694.65|712.14|695.04|712.14|695.04|711.57|694.47|10
1653163340000|2022-05-21 20:02:20|712|694.9|711.57|694.47|712|694.9|711.55|694.45|9
1653163360000|2022-05-21 20:02:40|711.81|694.71|711.95|694.85|712|694.9|711.81|694.71|5
1653163370000|2022-05-21 20:02:50|711.99|694.89|711.99|694.89|711.99|694.89|711.99|694.89|1
1653163380000|2022-05-21 20:03:00|711.91|694.81|711.55|694.45|711.91|694.81|711.55|694.45|5
1653163400000|2022-05-21 20:03:20|711.57|694.47|711.57|694.47|711.57|694.47|711.57|694.47|1
1653163420000|2022-05-21 20:03:40|711.59|694.49|711.91|694.81|711.91|694.81|711.59|694.49|5
1653163430000|2022-05-21 20:03:50|711.9|694.8|711.9|694.8|711.9|694.8|711.9|694.8|1
1653163440000|2022-05-21 20:04:00|711.85|694.75|711.62|694.52|711.9|694.8|711.62|694.52|5
1653163450000|2022-05-21 20:04:10|711.81|694.71|711.92|694.82|711.92|694.82|711.81|694.71|4
1653163460000|2022-05-21 20:04:20|711.93|694.83|712.27|695.17|712.29|695.19|711.93|694.83|5
1653163470000|2022-05-21 20:04:30|712.29|695.19|712.25|695.15|712.29|695.19|712.25|695.15|4
1653163480000|2022-05-21 20:04:40|712.29|695.19|712.16|695.06|712.29|695.19|712.16|695.06|2
1653163490000|2022-05-21 20:04:50|711.94|694.84|711.96|694.86|711.96|694.86|711.94|694.84|2
1653163500000|2022-05-21 20:05:00|711.65|694.55|711.65|694.55|711.65|694.55|711.65|694.55|1
1653163520000|2022-05-21 20:05:20|711.6|694.5|711.6|694.5|711.6|694.5|711.6|694.5|1
1653163530000|2022-05-21 20:05:30|711.62|694.52|711.64|694.54|711.64|694.54|711.62|694.52|2
1653163560000|2022-05-21 20:06:00|711.6|694.5|711.62|694.52|711.62|694.52|711.6|694.5|2
1653163570000|2022-05-21 20:06:10|711.6|694.5|711.6|694.5|711.6|694.5|711.6|694.5|1
1653163580000|2022-05-21 20:06:20|711.62|694.52|711.62|694.52|711.62|694.52|711.62|694.52|1
1653163590000|2022-05-21 20:06:30|711.6|694.5|711.6|694.5|711.6|694.5|711.6|694.5|1
1653163640000|2022-05-21 20:07:20|711.83|694.73|711.62|694.52|711.83|694.73|711.6|694.5|3
1653163650000|2022-05-21 20:07:30|711.83|694.73|711.62|694.52|711.83|694.73|711.62|694.52|2
1653163660000|2022-05-21 20:07:40|711.87|694.77|711.62|694.52|711.87|694.77|711.62|694.52|2
1653163670000|2022-05-21 20:07:50|711.89|694.79|711.98|694.88|711.98|694.88|711.89|694.79|4
1653163680000|2022-05-21 20:08:00|712|694.9|711.7|694.6|712|694.9|711.7|694.6|4
1653163710000|2022-05-21 20:08:30|711.65|694.55|711.65|694.55|711.65|694.55|711.65|694.55|1
1653163720000|2022-05-21 20:08:40|711.67|694.57|711.67|694.57|711.67|694.57|711.67|694.57|1
1653163730000|2022-05-21 20:08:50|711.79|694.69|712.32|695.22|712.32|695.22|711.79|694.69|13
1653163740000|2022-05-21 20:09:00|712.33|695.23|712.28|695.18|712.33|695.23|712.28|695.18|2
1653163750000|2022-05-21 20:09:10|712.16|695.06|712.28|695.18|712.28|695.18|712.16|695.06|2
1653163760000|2022-05-21 20:09:20|712.3|695.2|712.56|695.46|712.56|695.46|712.3|695.2|8
1653163780000|2022-05-21 20:09:40|712.55|695.45|712.55|695.45|712.55|695.45|712.55|695.45|1
1653163820000|2022-05-21 20:10:20|712.7|695.6|712.57|695.47|712.86|695.76|712.56|695.46|8
1653163840000|2022-05-21 20:10:40|712.58|695.48|713.01|695.91|713.02|695.92|712.58|695.48|8
1653163860000|2022-05-21 20:11:00|712.92|695.82|713.14|696.04|713.14|696.04|712.92|695.82|5
1653163870000|2022-05-21 20:11:10|713.16|696.06|713.55|696.45|713.81|696.71|713.16|696.06|7
1653163880000|2022-05-21 20:11:20|713.44|696.34|713.56|696.46|713.56|696.46|713.44|696.34|7
1653163920000|2022-05-21 20:12:00|713.66|696.56|714.04|696.94|714.04|696.94|713.56|696.46|11
1653163930000|2022-05-21 20:12:10|714.05|696.95|714.57|697.47|714.57|697.47|714.05|696.95|12
1653163940000|2022-05-21 20:12:20|714.53|697.43|714.27|697.17|714.54|697.44|714.11|697.01|10
1653163950000|2022-05-21 20:12:30|714.3|697.2|714.3|697.2|714.3|697.2|714.3|697.2|1
1653163960000|2022-05-21 20:12:40|714.32|697.22|714.32|697.22|714.32|697.22|714.32|697.22|1
1653163970000|2022-05-21 20:12:50|714.16|697.06|714.16|697.06|714.16|697.06|714.16|697.06|1
1653163980000|2022-05-21 20:13:00|714.13|697.03|714.13|697.03|714.18|697.08|714.13|697.03|4
1653164010000|2022-05-21 20:13:30|714.14|697.04|714.23|697.13|714.33|697.23|714.14|697.04|4
1653164050000|2022-05-21 20:14:10|714.37|697.27|714.29|697.19|714.4|697.3|714.29|697.19|4
1653164060000|2022-05-21 20:14:20|714.31|697.21|714.35|697.25|714.35|697.25|714.31|697.21|3
1653164100000|2022-05-21 20:15:00|714.26|697.16|714.28|697.18|714.28|697.18|714.26|697.16|2
1653164110000|2022-05-21 20:15:10|714.36|697.26|714.36|697.26|714.36|697.26|714.24|697.14|5
1653164120000|2022-05-21 20:15:20|714.28|697.18|714.28|697.18|714.28|697.18|714.28|697.18|1
1653164130000|2022-05-21 20:15:30|714.36|697.26|714.41|697.31|714.41|697.31|714.36|697.26|3
1653164140000|2022-05-21 20:15:40|714.29|697.19|714.29|697.19|714.29|697.19|714.29|697.19|1
1653164160000|2022-05-21 20:16:00|714.16|697.06|714.19|697.09|714.19|697.09|713.95|696.85|7
1653164170000|2022-05-21 20:16:10|714.22|697.12|714.31|697.21|714.4|697.3|714.22|697.12|5
1653164220000|2022-05-21 20:17:00|714.24|697.14|714.31|697.21|714.31|697.21|714.24|697.14|2
1653164240000|2022-05-21 20:17:20|714.4|697.3|714.58|697.48|714.58|697.48|714.4|697.3|5
1653164250000|2022-05-21 20:17:30|714.72|697.62|715.21|698.11|715.21|698.11|714.72|697.62|10
1653164260000|2022-05-21 20:17:40|715.22|698.12|715.24|698.14|715.24|698.14|715.22|698.12|2
1653164270000|2022-05-21 20:17:50|715.25|698.15|715.27|698.17|715.27|698.17|715.25|698.15|3
1653164280000|2022-05-21 20:18:00|715.39|698.29|715.32|698.22|715.39|698.29|715.32|698.22|2
1653164290000|2022-05-21 20:18:10|715.34|698.24|715.56|698.46|715.58|698.48|715.34|698.24|13
1653164310000|2022-05-21 20:18:30|715.58|698.48|715.58|698.48|715.58|698.48|715.58|698.48|1
1653164320000|2022-05-21 20:18:40|715.6|698.5|715.62|698.52|715.62|698.52|715.6|698.5|2
1653164330000|2022-05-21 20:18:50|715.57|698.47|715.53|698.43|715.57|698.47|715.51|698.41|4
1653164340000|2022-05-21 20:19:00|715.54|698.44|715.15|698.05|715.54|698.44|715.15|698.05|8
1653164350000|2022-05-21 20:19:10|715.29|698.19|715.28|698.18|715.35|698.25|715.28|698.18|6
1653164360000|2022-05-21 20:19:20|715.19|698.09|715.28|698.18|715.28|698.18|715.19|698.09|6
1653164370000|2022-05-21 20:19:30|715.35|698.25|715.37|698.27|715.37|698.27|715.24|698.14|8
1653164380000|2022-05-21 20:19:40|715.26|698.16|715.36|698.26|715.37|698.27|715.26|698.16|11
1653164390000|2022-05-21 20:19:50|715.29|698.19|715.29|698.19|715.29|698.19|715.29|698.19|1
1653164400000|2022-05-21 20:20:00|715.35|698.25|714.95|697.85|715.43|698.33|714.95|697.85|8
1653164410000|2022-05-21 20:20:10|715.34|698.24|715.34|698.24|715.34|698.24|714.95|697.85|3
1653164430000|2022-05-21 20:20:30|715.38|698.28|715.37|698.27|715.38|698.28|715.37|698.27|4
1653164440000|2022-05-21 20:20:40|715.38|698.28|715.38|698.28|715.38|698.28|715.38|698.28|1
1653164460000|2022-05-21 20:21:00|715.39|698.29|715.34|698.24|715.39|698.29|715.34|698.24|4
1653164480000|2022-05-21 20:21:20|715.37|698.27|715.35|698.25|715.37|698.27|715.35|698.25|2
1653164490000|2022-05-21 20:21:30|715.37|698.27|715.37|698.27|715.37|698.27|715.37|698.27|1
1653164500000|2022-05-21 20:21:40|715.35|698.25|715.34|698.24|715.35|698.25|715.34|698.24|4
1653164510000|2022-05-21 20:21:50|715.35|698.25|715.35|698.25|715.35|698.25|715.34|698.24|3
1653164520000|2022-05-21 20:22:00|715.34|698.24|715.38|698.28|715.4|698.3|715.34|698.24|6
1653164530000|2022-05-21 20:22:10|715.37|698.27|715.73|698.63|715.73|698.63|715.34|698.24|13
1653164540000|2022-05-21 20:22:20|715.75|698.65|715.77|698.67|715.77|698.67|715.75|698.65|3
1653164560000|2022-05-21 20:22:40|715.66|698.56|715.55|698.45|715.66|698.56|715.53|698.43|3
1653164580000|2022-05-21 20:23:00|715.56|698.46|715.26|698.16|715.58|698.48|715.26|698.16|6
1653164590000|2022-05-21 20:23:10|715.3|698.2|715.3|698.2|715.3|698.2|715.3|698.2|1
1653164600000|2022-05-21 20:23:20|715.39|698.29|715.37|698.27|715.39|698.29|715.37|698.27|5
1653164610000|2022-05-21 20:23:30|715.39|698.29|715.42|698.32|715.42|698.32|715.39|698.29|2
1653164630000|2022-05-21 20:23:50|715.44|698.34|715.43|698.33|715.44|698.34|715.42|698.32|3
1653164640000|2022-05-21 20:24:00|715.42|698.32|715.42|698.32|715.43|698.33|715.37|698.27|6
1653164680000|2022-05-21 20:24:40|715.35|698.25|715.42|698.32|715.42|698.32|715.35|698.25|2
1653164690000|2022-05-21 20:24:50|715.17|698.07|715.16|698.06|715.19|698.09|715.16|698.06|4
1653164700000|2022-05-21 20:25:00|715.15|698.05|715.12|698.02|715.15|698.05|715.12|698.02|3
1653164710000|2022-05-21 20:25:10|714.72|697.62|714.72|697.62|714.72|697.62|714.72|697.62|1
1653164720000|2022-05-21 20:25:20|714.64|697.54|714.27|697.17|714.66|697.56|714.22|697.12|8
1653164730000|2022-05-21 20:25:30|714.25|697.15|714.19|697.09|714.25|697.15|714.19|697.09|3
1653164740000|2022-05-21 20:25:40|714.17|697.07|714.14|697.04|714.17|697.07|714.12|697.02|3
1653164750000|2022-05-21 20:25:50|714.12|697.02|714.06|696.96|714.12|697.02|713.65|696.55|14
1653164760000|2022-05-21 20:26:00|714.04|696.94|713.23|696.13|714.06|696.96|713.2|696.1|10
1653164770000|2022-05-21 20:26:10|713.16|696.06|713.2|696.1|713.22|696.12|713.16|696.06|5
1653164780000|2022-05-21 20:26:20|713.23|696.13|713.11|696.01|713.47|696.37|713.11|696.01|10
1653164790000|2022-05-21 20:26:30|713.06|695.96|713.07|695.97|713.07|695.97|713.06|695.96|2
1653164810000|2022-05-21 20:26:50|713.26|696.16|713.26|696.16|713.26|696.16|713.26|696.16|1
1653164820000|2022-05-21 20:27:00|713.07|695.97|712.97|695.87|713.07|695.97|712.92|695.82|8
1653164830000|2022-05-21 20:27:10|712.95|695.85|712.97|695.87|712.97|695.87|712.95|695.85|2
1653164840000|2022-05-21 20:27:20|712.96|695.86|712.67|695.57|712.97|695.87|712.67|695.57|6
1653164860000|2022-05-21 20:27:40|712.49|695.39|712.18|695.08|712.49|695.39|712.13|695.03|6
1653164870000|2022-05-21 20:27:50|712.42|695.32|712.58|695.48|712.6|695.5|712.42|695.32|8
1653164880000|2022-05-21 20:28:00|712.59|695.49|712.29|695.19|712.59|695.49|712.28|695.18|8
1653164890000|2022-05-21 20:28:10|712.35|695.25|712.08|694.98|712.46|695.36|712.08|694.98|6
1653164900000|2022-05-21 20:28:20|712.06|694.96|712.4|695.3|712.4|695.3|712.06|694.96|4
1653164920000|2022-05-21 20:28:40|712.38|695.28|712.38|695.28|712.38|695.28|712.38|695.28|1
1653164930000|2022-05-21 20:28:50|712.22|695.12|712.11|695.01|712.22|695.12|712.11|695.01|6
1653164940000|2022-05-21 20:29:00|712.1|695|711.66|694.56|712.1|695|711.66|694.56|8
1653164950000|2022-05-21 20:29:10|711.79|694.69|712.25|695.15|712.25|695.15|711.79|694.69|9
1653164960000|2022-05-21 20:29:20|712.26|695.16|712.29|695.19|712.3|695.2|712.26|695.16|3
1653164970000|2022-05-21 20:29:30|712.27|695.17|712.25|695.15|712.27|695.17|712.25|695.15|2
1653164980000|2022-05-21 20:29:40|712.24|695.14|712.24|695.14|712.24|695.14|712.24|695.14|1
1653164990000|2022-05-21 20:29:50|712.25|695.15|712.25|695.15|712.25|695.15|712.25|695.15|1
1653165000000|2022-05-21 20:30:00|712.3|695.2|712.08|694.98|712.34|695.24|712.08|694.98|6
1653165010000|2022-05-21 20:30:10|712|694.9|712.09|694.99|712.09|694.99|711.98|694.88|6
1653165020000|2022-05-21 20:30:20|712.23|695.13|713.18|696.08|713.19|696.09|712.23|695.13|14
1653165030000|2022-05-21 20:30:30|713.19|696.09|713.19|696.09|713.19|696.09|713.13|696.03|3
1653165040000|2022-05-21 20:30:40|713.02|695.92|712.98|695.88|713.02|695.92|712.97|695.87|3
1653165050000|2022-05-21 20:30:50|712.87|695.77|712.64|695.54|712.88|695.78|712.64|695.54|3
1653165060000|2022-05-21 20:31:00|712.56|695.46|712.51|695.41|712.57|695.47|712.14|695.04|8
1653165070000|2022-05-21 20:31:10|712.57|695.47|712.59|695.49|712.59|695.49|712.57|695.47|2
1653165080000|2022-05-21 20:31:20|712.57|695.47|712.59|695.49|712.59|695.49|712.57|695.47|2
1653165090000|2022-05-21 20:31:30|712.56|695.46|712.1|695|712.56|695.46|712.01|694.91|11
1653165100000|2022-05-21 20:31:40|712.11|695.01|711.65|694.55|712.18|695.08|711.63|694.53|7
1653165110000|2022-05-21 20:31:50|711.85|694.75|712.13|695.03|712.13|695.03|711.85|694.75|6
1653165120000|2022-05-21 20:32:00|712.12|695.02|712.06|694.96|712.12|695.02|712.03|694.93|11
1653165130000|2022-05-21 20:32:10|712.05|694.95|711.99|694.89|712.05|694.95|711.99|694.89|10
1653165140000|2022-05-21 20:32:20|712.03|694.93|711.59|694.49|712.03|694.93|711.59|694.49|4
1653165170000|2022-05-21 20:32:50|711.61|694.51|711.63|694.53|711.63|694.53|711.61|694.51|2
1653165200000|2022-05-21 20:33:20|711.7|694.6|711.72|694.62|711.72|694.62|711.7|694.6|2
1653165220000|2022-05-21 20:33:40|711.98|694.88|711.72|694.62|711.98|694.88|711.72|694.62|2
1653165270000|2022-05-21 20:34:30|711.59|694.49|711.23|694.13|711.59|694.49|711.17|694.07|7
1653165280000|2022-05-21 20:34:40|711.22|694.12|711.03|693.93|711.22|694.12|711.03|693.93|12
1653165290000|2022-05-21 20:34:50|710.71|693.61|711.04|693.94|711.09|693.99|710.21|693.11|16
1653165300000|2022-05-21 20:35:00|711.08|693.98|711.07|693.97|711.08|693.98|711.07|693.97|2
1653165310000|2022-05-21 20:35:10|711.16|694.06|711.19|694.09|711.19|694.09|711.15|694.05|3
1653165320000|2022-05-21 20:35:20|711.2|694.1|711.26|694.16|711.26|694.16|711.2|694.1|3
1653165330000|2022-05-21 20:35:30|711.24|694.14|711.24|694.14|711.24|694.14|711.24|694.14|1
1653165340000|2022-05-21 20:35:40|711.26|694.16|711.28|694.18|711.34|694.24|711.26|694.16|7
1653165350000|2022-05-21 20:35:50|711.26|694.16|711.26|694.16|711.26|694.16|711.26|694.16|1
1653165360000|2022-05-21 20:36:00|711.24|694.14|711.24|694.14|711.24|694.14|711.24|694.14|1
1653165370000|2022-05-21 20:36:10|711.26|694.16|711|693.9|711.26|694.16|711|693.9|8
1653165380000|2022-05-21 20:36:20|711.01|693.91|710.99|693.89|711.01|693.91|710.99|693.89|3
1653165390000|2022-05-21 20:36:30|710.57|693.47|710.59|693.49|710.59|693.49|710.57|693.47|2
1653165400000|2022-05-21 20:36:40|710.56|693.46|710.56|693.46|710.57|693.47|710.56|693.46|3
1653165410000|2022-05-21 20:36:50|710.5|693.4|710.28|693.18|710.5|693.4|710.26|693.16|3
1653165440000|2022-05-21 20:37:20|710.25|693.15|710.02|692.92|710.25|693.15|710.01|692.91|9
1653165450000|2022-05-21 20:37:30|710.11|693.01|710.55|693.45|710.55|693.45|710.11|693.01|9
1653165460000|2022-05-21 20:37:40|710.59|693.49|710.42|693.32|710.59|693.49|710.38|693.28|5
1653165480000|2022-05-21 20:38:00|710.41|693.31|710.42|693.32|710.42|693.32|710.41|693.31|4
1653165490000|2022-05-21 20:38:10|710.41|693.31|710.43|693.33|710.43|693.33|710.41|693.31|4
1653165500000|2022-05-21 20:38:20|710.27|693.17|710.26|693.16|710.27|693.17|710.26|693.16|2
1653165510000|2022-05-21 20:38:30|710.21|693.11|709.92|692.82|710.21|693.11|709.92|692.82|13
1653165520000|2022-05-21 20:38:40|709.97|692.87|709.94|692.84|709.97|692.87|709.94|692.84|3
1653165530000|2022-05-21 20:38:50|709.93|692.83|709.79|692.69|709.93|692.83|709.58|692.48|12
1653165540000|2022-05-21 20:39:00|709.78|692.68|710.11|693.01|710.12|693.02|709.78|692.68|10
1653165550000|2022-05-21 20:39:10|710.12|693.02|710.09|692.99|710.12|693.02|710.09|692.99|3
1653165590000|2022-05-21 20:39:50|710.2|693.1|710.51|693.41|710.51|693.41|710.18|693.08|12
1653165600000|2022-05-21 20:40:00|710.59|693.49|710.13|693.03|710.61|693.51|710.12|693.02|15
1653165610000|2022-05-21 20:40:10|710.1|693|710.02|692.92|710.1|693|710.02|692.92|8
1653165620000|2022-05-21 20:40:20|709.88|692.78|709.98|692.88|710.12|693.02|709.88|692.78|8
1653165630000|2022-05-21 20:40:30|710|692.9|709.97|692.87|710.02|692.92|709.97|692.87|5
1653165640000|2022-05-21 20:40:40|709.96|692.86|709.58|692.48|709.96|692.86|709.58|692.48|5
1653165650000|2022-05-21 20:40:50|709.85|692.75|709.87|692.77|709.88|692.78|709.85|692.75|3
1653165660000|2022-05-21 20:41:00|709.88|692.78|710.03|692.93|710.15|693.05|709.88|692.78|7
1653165670000|2022-05-21 20:41:10|709.96|692.86|710.05|692.95|710.05|692.95|709.96|692.86|5
1653165680000|2022-05-21 20:41:20|709.96|692.86|709.9|692.8|710.13|693.03|709.88|692.78|8
1653165690000|2022-05-21 20:41:30|709.88|692.78|709.95|692.85|709.95|692.85|709.88|692.78|3
1653165700000|2022-05-21 20:41:40|709.93|692.83|710.15|693.05|710.17|693.07|709.85|692.75|6
1653165710000|2022-05-21 20:41:50|710.18|693.08|710.27|693.17|710.27|693.17|710.18|693.08|3
1653165720000|2022-05-21 20:42:00|710.28|693.18|710.16|693.06|710.47|693.37|710.14|693.04|12
1653165730000|2022-05-21 20:42:10|710.11|693.01|709.92|692.82|710.11|693.01|709.92|692.82|7
1653165740000|2022-05-21 20:42:20|709.9|692.8|710.08|692.98|710.09|692.99|709.9|692.8|10
1653165750000|2022-05-21 20:42:30|710.06|692.96|709.96|692.86|710.06|692.96|709.96|692.86|3
1653165760000|2022-05-21 20:42:40|709.98|692.88|710.26|693.16|710.28|693.18|709.98|692.88|15
1653165770000|2022-05-21 20:42:50|710.27|693.17|710.27|693.17|710.27|693.17|710.27|693.17|1
1653165780000|2022-05-21 20:43:00|710.29|693.19|710.29|693.19|710.29|693.19|710.29|693.19|1
1653165790000|2022-05-21 20:43:10|710.27|693.17|710.26|693.16|710.27|693.17|710.26|693.16|2
1653165800000|2022-05-21 20:43:20|710.16|693.06|710.15|693.05|710.16|693.06|710.09|692.99|4
1653165810000|2022-05-21 20:43:30|710.13|693.03|710.13|693.03|710.13|693.03|710.13|693.03|1
1653165820000|2022-05-21 20:43:40|710.02|692.92|710.13|693.03|710.13|693.03|709.94|692.84|4
1653165830000|2022-05-21 20:43:50|710.07|692.97|709.92|692.82|710.07|692.97|709.92|692.82|3
1653165840000|2022-05-21 20:44:00|709.89|692.79|709.99|692.89|710.31|693.21|709.51|692.41|20
1653165850000|2022-05-21 20:44:10|709.83|692.73|710|692.9|710|692.9|709.83|692.73|3
1653165860000|2022-05-21 20:44:20|710.1|693|710.28|693.18|710.28|693.18|710.1|693|8
1653165870000|2022-05-21 20:44:30|710.26|693.16|710.05|692.95|710.26|693.16|710.05|692.95|6
1653165880000|2022-05-21 20:44:40|710.1|693|710.29|693.19|710.29|693.19|710.05|692.95|9
1653165890000|2022-05-21 20:44:50|710.27|693.17|710.12|693.02|710.27|693.17|710.11|693.01|4
1653165900000|2022-05-21 20:45:00|710.14|693.04|710.24|693.14|710.26|693.16|710.14|693.04|11
1653165920000|2022-05-21 20:45:20|710.26|693.16|710.29|693.19|710.29|693.19|710.26|693.16|4
1653165930000|2022-05-21 20:45:30|710.36|693.26|710.36|693.26|710.36|693.26|710.36|693.26|1
1653165940000|2022-05-21 20:45:40|710.3|693.2|710.17|693.07|710.3|693.2|710.14|693.04|5
1653165950000|2022-05-21 20:45:50|710.26|693.16|710.27|693.17|710.28|693.18|710.26|693.16|5
1653165960000|2022-05-21 20:46:00|710.28|693.18|710.1|693|710.28|693.18|710.1|693|5
1653165970000|2022-05-21 20:46:10|709.9|692.8|710.09|692.99|710.11|693.01|709.78|692.68|10
1653165980000|2022-05-21 20:46:20|710.1|693|710.97|693.87|711.04|693.94|710.1|693|16
1653165990000|2022-05-21 20:46:30|710.99|693.89|711.06|693.96|711.07|693.97|710.97|693.87|9
1653166000000|2022-05-21 20:46:40|711|693.9|710.59|693.49|711|693.9|710.59|693.49|4
1653166020000|2022-05-21 20:47:00|710.61|693.51|710.54|693.44|710.61|693.51|710.54|693.44|2
1653166040000|2022-05-21 20:47:20|710.5|693.4|710.5|693.4|710.5|693.4|710.5|693.4|1
1653166050000|2022-05-21 20:47:30|710.52|693.42|710.52|693.42|710.52|693.42|710.52|693.42|1
1653166080000|2022-05-21 20:48:00|710.72|693.62|711.09|693.99|711.09|693.99|710.72|693.62|8
1653166090000|2022-05-21 20:48:10|710.91|693.81|710.96|693.86|710.98|693.88|710.91|693.81|5
1653166100000|2022-05-21 20:48:20|710.98|693.88|711|693.9|711|693.9|710.98|693.88|2
1653166120000|2022-05-21 20:48:40|710.85|693.75|710.52|693.42|710.85|693.75|710.5|693.4|6
1653166130000|2022-05-21 20:48:50|710.5|693.4|710.52|693.42|710.52|693.42|710.5|693.4|4
1653166140000|2022-05-21 20:49:00|710.78|693.68|710.86|693.76|710.88|693.78|710.78|693.68|5
1653166150000|2022-05-21 20:49:10|710.84|693.74|710.8|693.7|710.84|693.74|710.78|693.68|7
1653166160000|2022-05-21 20:49:20|710.78|693.68|710.77|693.67|710.8|693.7|710.77|693.67|4
1653166170000|2022-05-21 20:49:30|710.83|693.73|711.22|694.12|711.22|694.12|710.83|693.73|12
1653166180000|2022-05-21 20:49:40|711.21|694.11|711.18|694.08|711.21|694.11|711.18|694.08|2
1653166190000|2022-05-21 20:49:50|711.04|693.94|711.07|693.97|711.07|693.97|711.04|693.94|2
1653166200000|2022-05-21 20:50:00|711.08|693.98|711.14|694.04|711.14|694.04|711.08|693.98|5
1653166240000|2022-05-21 20:50:40|711.15|694.05|711.1|694|711.15|694.05|711.1|694|5
1653166250000|2022-05-21 20:50:50|711.08|693.98|711.1|694|711.1|694|711.08|693.98|2
1653166260000|2022-05-21 20:51:00|710.96|693.86|711.15|694.05|711.15|694.05|710.88|693.78|9
1653166270000|2022-05-21 20:51:10|711.19|694.09|711.19|694.09|711.21|694.11|711.19|694.09|3
1653166290000|2022-05-21 20:51:30|711.14|694.04|710.88|693.78|711.14|694.04|710.87|693.77|4
1653166300000|2022-05-21 20:51:40|711.06|693.96|711.57|694.47|711.91|694.81|711.06|693.96|14
1653166310000|2022-05-21 20:51:50|711.51|694.41|711.1|694|711.51|694.41|711.08|693.98|6
1653166330000|2022-05-21 20:52:10|711.02|693.92|710.98|693.88|711.02|693.92|710.96|693.86|5
1653166340000|2022-05-21 20:52:20|710.96|693.86|710.96|693.86|710.96|693.86|710.96|693.86|1
1653166360000|2022-05-21 20:52:40|710.85|693.75|710.88|693.78|710.88|693.78|710.85|693.75|6
1653166370000|2022-05-21 20:52:50|710.92|693.82|710.92|693.82|710.92|693.82|710.92|693.82|1
1653166390000|2022-05-21 20:53:10|711.12|694.02|711.11|694.01|711.12|694.02|711.1|694|3
1653166400000|2022-05-21 20:53:20|711.1|694|710.92|693.82|711.1|694|710.86|693.76|5
1653166410000|2022-05-21 20:53:30|710.91|693.81|710.63|693.53|710.91|693.81|710.61|693.51|7
1653166420000|2022-05-21 20:53:40|710.61|693.51|710.61|693.51|710.61|693.51|710.61|693.51|1
1653166450000|2022-05-21 20:54:10|710.62|693.52|710.87|693.77|710.87|693.77|710.62|693.52|4
1653166470000|2022-05-21 20:54:30|710.85|693.75|710.87|693.77|710.87|693.77|710.85|693.75|2
1653166490000|2022-05-21 20:54:50|710.86|693.76|710.79|693.69|710.86|693.76|710.77|693.67|4
1653166500000|2022-05-21 20:55:00|710.8|693.7|710.84|693.74|710.84|693.74|710.8|693.7|2
1653166510000|2022-05-21 20:55:10|710.86|693.76|711.01|693.91|711.04|693.94|710.86|693.76|6
1653166520000|2022-05-21 20:55:20|710.99|693.89|710.94|693.84|710.99|693.89|710.94|693.84|2
1653166540000|2022-05-21 20:55:40|710.96|693.86|710.96|693.86|710.97|693.87|710.96|693.86|3
1653166550000|2022-05-21 20:55:50|710.94|693.84|710.92|693.82|710.94|693.84|710.92|693.82|2
1653166560000|2022-05-21 20:56:00|710.9|693.8|710.91|693.81|710.91|693.81|710.57|693.47|10
1653166570000|2022-05-21 20:56:10|710.89|693.79|710.89|693.79|710.89|693.79|710.89|693.79|1
1653166580000|2022-05-21 20:56:20|710.91|693.81|710.91|693.81|710.91|693.81|710.91|693.81|1
1653166590000|2022-05-21 20:56:30|710.89|693.79|710.89|693.79|710.89|693.79|710.89|693.79|1
1653166600000|2022-05-21 20:56:40|710.91|693.81|710.66|693.56|710.95|693.85|710.66|693.56|4
1653166610000|2022-05-21 20:56:50|710.9|693.8|710.92|693.82|710.94|693.84|710.66|693.56|6
1653166620000|2022-05-21 20:57:00|710.91|693.81|710.93|693.83|710.94|693.84|710.91|693.81|3
1653166630000|2022-05-21 20:57:10|710.91|693.81|710.91|693.81|710.91|693.81|710.91|693.81|1
1653166650000|2022-05-21 20:57:30|711.01|693.91|711|693.9|711.07|693.97|711|693.9|6
1653166660000|2022-05-21 20:57:40|710.99|693.89|710.93|693.83|710.99|693.89|710.91|693.81|6
1653166670000|2022-05-21 20:57:50|710.94|693.84|710.99|693.89|710.99|693.89|710.94|693.84|3
1653166680000|2022-05-21 20:58:00|711.04|693.94|711.05|693.95|711.07|693.97|711.02|693.92|6
1653166690000|2022-05-21 20:58:10|711.04|693.94|710.97|693.87|711.04|693.94|710.95|693.85|6
1653166700000|2022-05-21 20:58:20|710.99|693.89|710.97|693.87|710.99|693.89|710.97|693.87|2
1653166710000|2022-05-21 20:58:30|710.99|693.89|711.51|694.41|711.51|694.41|710.99|693.89|14
1653166720000|2022-05-21 20:58:40|711.53|694.43|711.55|694.45|711.55|694.45|711.53|694.43|4
1653166730000|2022-05-21 20:58:50|711.53|694.43|711.53|694.43|711.55|694.45|711.53|694.43|3
1653166740000|2022-05-21 20:59:00|711.55|694.45|711.55|694.45|711.55|694.45|711.55|694.45|1
1653166750000|2022-05-21 20:59:10|711.53|694.43|711.55|694.45|711.55|694.45|711.53|694.43|2
1653166760000|2022-05-21 20:59:20|711.79|694.69|712.13|695.03|712.13|695.03|711.79|694.69|11
1653166770000|2022-05-21 20:59:30|712.15|695.05|711.79|694.69|712.18|695.08|711.79|694.69|10
1653166780000|2022-05-21 20:59:40|711.8|694.7|711.8|694.7|711.81|694.71|711.8|694.7|3
1653166790000|2022-05-21 20:59:50|711.93|694.83|711.96|694.86|711.97|694.87|711.93|694.83|3
1653166800000|2022-05-21 21:00:00|711.94|694.84|711.81|694.71|711.94|694.84|711.81|694.71|2
1653166810000|2022-05-21 21:00:10|711.79|694.69|711.53|694.43|711.79|694.69|711.52|694.42|4
1653166820000|2022-05-21 21:00:20|711.55|694.45|711.57|694.47|711.57|694.47|711.55|694.45|2
1653166840000|2022-05-21 21:00:40|711.55|694.45|711.26|694.16|711.55|694.45|711.05|693.95|16
1653166850000|2022-05-21 21:00:50|711.24|694.14|711.29|694.19|711.29|694.19|711.17|694.07|8
1653166860000|2022-05-21 21:01:00|711.31|694.21|711.32|694.22|711.32|694.22|711.31|694.21|2
1653166870000|2022-05-21 21:01:10|711.31|694.21|711.29|694.19|711.31|694.21|711.29|694.19|2
1653166880000|2022-05-21 21:01:20|711.27|694.17|710.66|693.56|711.27|694.17|710.66|693.56|5
1653166890000|2022-05-21 21:01:30|710.52|693.42|710.31|693.21|710.54|693.44|710.29|693.19|5
1653166900000|2022-05-21 21:01:40|710.3|693.2|710.31|693.21|710.31|693.21|710.29|693.19|3
1653166910000|2022-05-21 21:01:50|710.32|693.22|710.32|693.22|710.32|693.22|710.32|693.22|1
1653166920000|2022-05-21 21:02:00|710.53|693.43|710.95|693.85|710.97|693.87|710.53|693.43|7
1653166930000|2022-05-21 21:02:10|711.08|693.98|711.25|694.15|711.25|694.15|711.06|693.96|6
1653166940000|2022-05-21 21:02:20|711.27|694.17|711.23|694.13|711.33|694.23|711.23|694.13|7
1653166950000|2022-05-21 21:02:30|711.24|694.14|711.24|694.14|711.24|694.14|711.24|694.14|1
1653166960000|2022-05-21 21:02:40|711.25|694.15|711.31|694.21|711.31|694.21|711.25|694.15|5
1653166970000|2022-05-21 21:02:50|711.28|694.18|711.31|694.21|711.31|694.21|711.28|694.18|2
1653166980000|2022-05-21 21:03:00|711.35|694.25|711.18|694.08|711.35|694.25|711.17|694.07|7
1653166990000|2022-05-21 21:03:10|711.2|694.1|711.18|694.08|711.2|694.1|711.18|694.08|2
1653167010000|2022-05-21 21:03:30|711.2|694.1|711.2|694.1|711.2|694.1|711.2|694.1|1
1653167020000|2022-05-21 21:03:40|711.24|694.14|711.24|694.14|711.24|694.14|711.24|694.14|1
1653167040000|2022-05-21 21:04:00|711.22|694.12|711.18|694.08|711.22|694.12|711.18|694.08|3
1653167060000|2022-05-21 21:04:20|711.2|694.1|711.18|694.08|711.2|694.1|711.18|694.08|2
1653167070000|2022-05-21 21:04:30|711.26|694.16|711.16|694.06|711.26|694.16|711.16|694.06|3
1653167080000|2022-05-21 21:04:40|710.93|693.83|711.04|693.94|711.04|693.94|710.57|693.47|12
1653167090000|2022-05-21 21:04:50|711.02|693.92|711.2|694.1|711.2|694.1|711.02|693.92|5
1653167100000|2022-05-21 21:05:00|711.18|694.08|711.14|694.04|711.18|694.08|711.14|694.04|3
1653167110000|2022-05-21 21:05:10|711.12|694.02|711.13|694.03|711.13|694.03|711.11|694.01|4
1653167120000|2022-05-21 21:05:20|711.15|694.05|711.11|694.01|711.17|694.07|711.09|693.99|6
1653167130000|2022-05-21 21:05:30|711.07|693.97|711.07|693.97|711.07|693.97|711.05|693.95|3
1653167140000|2022-05-21 21:05:40|711.09|693.99|711.11|694.01|711.11|694.01|711.09|693.99|2
1653167170000|2022-05-21 21:06:10|711.09|693.99|711.08|693.98|711.09|693.99|711.08|693.98|4
1653167190000|2022-05-21 21:06:30|710.56|693.46|710.58|693.48|710.58|693.48|710.56|693.46|2
1653167200000|2022-05-21 21:06:40|710.59|693.49|710.6|693.5|710.62|693.52|710.59|693.49|6
1653167270000|2022-05-21 21:07:50|710.83|693.73|711.2|694.1|711.22|694.12|710.6|693.5|9
1653167280000|2022-05-21 21:08:00|711.17|694.07|711.02|693.92|711.17|694.07|711|693.9|5
1653167300000|2022-05-21 21:08:20|711|693.9|711|693.9|711|693.9|711|693.9|1
1653167310000|2022-05-21 21:08:30|710.98|693.88|710.59|693.49|710.98|693.88|710.57|693.47|4
1653167320000|2022-05-21 21:08:40|710.57|693.47|710.57|693.47|710.57|693.47|710.57|693.47|1
1653167340000|2022-05-21 21:09:00|710.59|693.49|711.11|694.01|711.11|694.01|710.59|693.49|8
1653167350000|2022-05-21 21:09:10|711.14|694.04|711.16|694.06|711.16|694.06|711.14|694.04|2
1653167370000|2022-05-21 21:09:30|711.12|694.02|711.24|694.14|711.24|694.14|711.12|694.02|5
1653167380000|2022-05-21 21:09:40|711.23|694.13|711.19|694.09|711.23|694.13|711.07|693.97|5
1653167390000|2022-05-21 21:09:50|711.2|694.1|711.2|694.1|711.2|694.1|711.2|694.1|1
1653167400000|2022-05-21 21:10:00|711.19|694.09|710.56|693.46|711.19|694.09|710.29|693.19|15
1653167430000|2022-05-21 21:10:30|710.55|693.45|710.34|693.24|710.55|693.45|710.23|693.13|6
1653177600000|2022-05-22 00:00:00|712.83|695.73|712.83|695.73|712.83|695.73|712.83|695.73|1
1653177610000|2022-05-22 00:00:10|712.82|695.72|712.8|695.7|712.82|695.72|712.8|695.7|2
1653177620000|2022-05-22 00:00:20|712.76|695.66|712.91|695.81|712.91|695.81|712.76|695.66|9
1653177640000|2022-05-22 00:00:40|712.92|695.82|712.92|695.82|712.92|695.82|712.92|695.82|1
1653177650000|2022-05-22 00:00:50|713.24|696.14|713.24|696.14|713.24|696.14|713.24|696.14|1
1653177660000|2022-05-22 00:01:00|712.92|695.82|712.92|695.82|712.92|695.82|712.92|695.82|1
1653177680000|2022-05-22 00:01:20|713.24|696.14|713.24|696.14|713.24|696.14|713.24|696.14|1
1653177700000|2022-05-22 00:01:40|714.04|696.94|714|696.9|714.06|696.96|714|696.9|10
1653177710000|2022-05-22 00:01:50|714.02|696.92|714.11|697.01|714.11|697.01|714.02|696.92|4
1653177730000|2022-05-22 00:02:10|713.98|696.88|713.55|696.45|713.98|696.88|713.32|696.22|11
1653177740000|2022-05-22 00:02:20|713.38|696.28|712.78|695.68|713.38|696.28|712.78|695.68|12
1653177750000|2022-05-22 00:02:30|712.79|695.69|712.72|695.62|712.79|695.69|712.72|695.62|3
1653177760000|2022-05-22 00:02:40|712.74|695.64|713.94|696.84|713.94|696.84|712.74|695.64|13
1653177770000|2022-05-22 00:02:50|714|696.9|714.22|697.12|714.22|697.12|714|696.9|7
1653177780000|2022-05-22 00:03:00|714.79|697.69|714.52|697.42|714.79|697.69|714.51|697.41|8
1653177790000|2022-05-22 00:03:10|714.54|697.44|714.53|697.43|714.54|697.44|714.52|697.42|7
1653177800000|2022-05-22 00:03:20|714.62|697.52|714.76|697.66|714.76|697.66|714.53|697.43|3
1653177820000|2022-05-22 00:03:40|714.78|697.68|714.13|697.03|714.8|697.7|714.13|697.03|11
1653177830000|2022-05-22 00:03:50|714.15|697.05|714.52|697.42|714.52|697.42|714.15|697.05|7
1653177850000|2022-05-22 00:04:10|714.53|697.43|714.14|697.04|714.53|697.43|714.04|696.94|10
1653177860000|2022-05-22 00:04:20|714.12|697.02|713.86|696.76|714.12|697.02|713.86|696.76|9
1653177870000|2022-05-22 00:04:30|713.84|696.74|713.84|696.74|713.84|696.74|713.82|696.72|5
1653177880000|2022-05-22 00:04:40|713.82|696.72|713.86|696.76|713.87|696.77|713.8|696.7|4
1653177890000|2022-05-22 00:04:50|713.85|696.75|713.84|696.74|713.85|696.75|713.84|696.74|2
1653177900000|2022-05-22 00:05:00|713.82|696.72|713.54|696.44|713.82|696.72|713.18|696.08|11
1653177910000|2022-05-22 00:05:10|713.68|696.58|713.79|696.69|713.81|696.71|713.54|696.44|9
1653177920000|2022-05-22 00:05:20|713.82|696.72|714.94|697.84|714.94|697.84|713.82|696.72|16
1653177930000|2022-05-22 00:05:30|714.92|697.82|714.91|697.81|714.96|697.86|714.91|697.81|7
1653177940000|2022-05-22 00:05:40|714.68|697.58|714.24|697.14|714.68|697.58|714.07|696.97|12
1653177960000|2022-05-22 00:06:00|714.37|697.27|714.95|697.85|714.97|697.87|714.37|697.27|8
1653177970000|2022-05-22 00:06:10|714.94|697.84|714.95|697.85|714.95|697.85|714.94|697.84|2
1653177980000|2022-05-22 00:06:20|714.94|697.84|714.93|697.83|714.94|697.84|714.93|697.83|2
1653177990000|2022-05-22 00:06:30|714.91|697.81|714.91|697.81|714.91|697.81|714.91|697.81|1
1653178010000|2022-05-22 00:06:50|714.92|697.82|714.92|697.82|714.92|697.82|714.92|697.82|1
1653178020000|2022-05-22 00:07:00|714.93|697.83|714.93|697.83|714.93|697.83|714.93|697.83|1
1653178030000|2022-05-22 00:07:10|714.98|697.88|715.18|698.08|715.18|698.08|714.98|697.88|4
1653178040000|2022-05-22 00:07:20|715.24|698.14|715.05|697.95|715.25|698.15|714.96|697.86|5
1653178050000|2022-05-22 00:07:30|715.02|697.92|714.32|697.22|715.02|697.92|714.27|697.17|12
1653178060000|2022-05-22 00:07:40|714.27|697.17|713.78|696.68|714.27|697.17|713.78|696.68|16
1653178070000|2022-05-22 00:07:50|713.89|696.79|713.87|696.77|713.89|696.79|713.87|696.77|2
1653178080000|2022-05-22 00:08:00|713.9|696.8|713.8|696.7|713.92|696.82|713.78|696.68|7
1653178090000|2022-05-22 00:08:10|713.78|696.68|713.69|696.59|713.78|696.68|713.25|696.15|8
1653178150000|2022-05-22 00:09:10|713.68|696.58|713.18|696.08|713.68|696.58|713.12|696.02|16
1653178160000|2022-05-22 00:09:20|713.7|696.6|713.57|696.47|713.94|696.84|713.57|696.47|15
1653178170000|2022-05-22 00:09:30|713.55|696.45|713.52|696.42|713.55|696.45|713.52|696.42|3
1653178180000|2022-05-22 00:09:40|713.41|696.31|713.19|696.09|713.41|696.31|713.19|696.09|5
1653178190000|2022-05-22 00:09:50|713.17|696.07|713.19|696.09|713.19|696.09|713.17|696.07|2
1653178200000|2022-05-22 00:10:00|713.29|696.19|713.31|696.21|713.34|696.24|712.81|695.71|6
1653178220000|2022-05-22 00:10:20|713.3|696.2|713.23|696.13|713.3|696.2|713.23|696.13|2
1653178230000|2022-05-22 00:10:30|713.22|696.12|713.17|696.07|713.22|696.12|713.17|696.07|2
1653178240000|2022-05-22 00:10:40|713.25|696.15|714.07|696.97|714.09|696.99|713.24|696.14|7
1653178250000|2022-05-22 00:10:50|714.06|696.96|714.07|696.97|714.07|696.97|714.01|696.91|10
1653178260000|2022-05-22 00:11:00|714.08|696.98|713.82|696.72|714.1|697|713.8|696.7|10
1653178270000|2022-05-22 00:11:10|713.8|696.7|713.3|696.2|713.8|696.7|713.29|696.19|8
1653178280000|2022-05-22 00:11:20|713.28|696.18|713.3|696.2|713.3|696.2|713.28|696.18|2
1653178290000|2022-05-22 00:11:30|713.28|696.18|713.28|696.18|713.28|696.18|713.28|696.18|1
1653178310000|2022-05-22 00:11:50|713.26|696.16|713.26|696.16|713.26|696.16|713.26|696.16|1
1653178340000|2022-05-22 00:12:20|713.24|696.14|713.26|696.16|713.26|696.16|713.24|696.14|2
1653178350000|2022-05-22 00:12:30|713.24|696.14|713.2|696.1|713.24|696.14|713.18|696.08|3
1653178360000|2022-05-22 00:12:40|713.18|696.08|713.34|696.24|713.34|696.24|713.16|696.06|8
1653178370000|2022-05-22 00:12:50|713.25|696.15|713.13|696.03|713.25|696.15|713.04|695.94|9
1653178380000|2022-05-22 00:13:00|713.2|696.1|713.16|696.06|713.2|696.1|713.16|696.06|3
1653178410000|2022-05-22 00:13:30|712.79|695.69|712.79|695.69|712.79|695.69|712.79|695.69|1
1653178480000|2022-05-22 00:14:40|713.04|695.94|712.79|695.69|713.16|696.06|712.79|695.69|3
1653178490000|2022-05-22 00:14:50|713.04|695.94|712.8|695.7|713.04|695.94|712.79|695.69|3
1653178500000|2022-05-22 00:15:00|712.79|695.69|712.54|695.44|712.79|695.69|712.47|695.37|5
1653178510000|2022-05-22 00:15:10|712.52|695.42|712.11|695.01|712.52|695.42|712.11|695.01|3
1653178530000|2022-05-22 00:15:30|712.36|695.26|712.44|695.34|712.45|695.35|712.36|695.26|3
1653178540000|2022-05-22 00:15:40|712.45|695.35|712.24|695.14|712.46|695.36|712.2|695.1|6
1653178550000|2022-05-22 00:15:50|712.15|695.05|712.15|695.05|712.15|695.05|712.15|695.05|1
1653178560000|2022-05-22 00:16:00|712.25|695.15|712.15|695.05|712.25|695.15|712.15|695.05|2
1653178570000|2022-05-22 00:16:10|712.35|695.25|713.1|696|713.11|696.01|712.35|695.25|8
1653178580000|2022-05-22 00:16:20|713.11|696.01|713.1|696|713.11|696.01|713.07|695.97|4
1653178590000|2022-05-22 00:16:30|713.09|695.99|713.1|696|713.1|696|713.09|695.99|2
1653178600000|2022-05-22 00:16:40|713.02|695.92|713.09|695.99|713.1|696|713.02|695.92|5
1653178610000|2022-05-22 00:16:50|713.04|695.94|713.03|695.93|713.04|695.94|713.03|695.93|2
1653178620000|2022-05-22 00:17:00|713.09|695.99|713.21|696.11|713.21|696.11|713.09|695.99|4
1653178630000|2022-05-22 00:17:10|713.75|696.65|713.94|696.84|713.98|696.88|713.75|696.65|7
1653178640000|2022-05-22 00:17:20|713.92|696.82|713.88|696.78|713.93|696.83|713.77|696.67|10
1653178650000|2022-05-22 00:17:30|713.87|696.77|713.96|696.86|714.02|696.92|713.87|696.77|9
1653178660000|2022-05-22 00:17:40|713.95|696.85|713.95|696.85|713.95|696.85|713.95|696.85|1
1653178680000|2022-05-22 00:18:00|713.94|696.84|713.89|696.79|713.94|696.84|713.89|696.79|2
1653178690000|2022-05-22 00:18:10|713.95|696.85|713.95|696.85|713.95|696.85|713.95|696.85|1
1653178700000|2022-05-22 00:18:20|714.01|696.91|715.17|698.07|715.19|698.09|714.01|696.91|15
1653178710000|2022-05-22 00:18:30|715.19|698.09|714.97|697.87|715.19|698.09|714.97|697.87|6
1653178720000|2022-05-22 00:18:40|715.01|697.91|715.12|698.02|715.15|698.05|715.01|697.91|7
1653178730000|2022-05-22 00:18:50|715.1|698|714.79|697.69|715.1|698|714.26|697.16|11
1653178740000|2022-05-22 00:19:00|714.8|697.7|715.03|697.93|715.03|697.93|714.8|697.7|4
1653178750000|2022-05-22 00:19:10|715.05|697.95|715.14|698.04|715.14|698.04|714.91|697.81|9
1653178760000|2022-05-22 00:19:20|715.15|698.05|715.15|698.05|715.15|698.05|715.15|698.05|1
1653178780000|2022-05-22 00:19:40|715.13|698.03|715.13|698.03|715.13|698.03|715.13|698.03|1
1653178800000|2022-05-22 00:20:00|714.99|697.89|714.97|697.87|714.99|697.89|714.97|697.87|2
1653178810000|2022-05-22 00:20:10|715.14|698.04|715.86|698.76|715.87|698.77|715.14|698.04|13
1653178820000|2022-05-22 00:20:20|715.91|698.81|715.94|698.84|715.95|698.85|715.91|698.81|6
1653178830000|2022-05-22 00:20:30|715.96|698.86|716.01|698.91|716.01|698.91|715.96|698.86|2
1653178860000|2022-05-22 00:21:00|715.94|698.84|715.69|698.59|715.94|698.84|715.69|698.59|5
1653178870000|2022-05-22 00:21:10|715.66|698.56|715.69|698.59|715.69|698.59|715.66|698.56|4
1653178920000|2022-05-22 00:22:00|715.66|698.56|715.69|698.59|715.69|698.59|715.66|698.56|2
1653178930000|2022-05-22 00:22:10|715.65|698.55|715.65|698.55|715.65|698.55|715.65|698.55|1
1653179010000|2022-05-22 00:23:30|715.49|698.39|715.23|698.13|715.49|698.39|715.21|698.11|5
1653179020000|2022-05-22 00:23:40|715.2|698.1|714.94|697.84|715.2|698.1|714.94|697.84|7
1653179030000|2022-05-22 00:23:50|714.96|697.86|714.96|697.86|714.96|697.86|714.96|697.86|1
1653179040000|2022-05-22 00:24:00|714.98|697.88|715.38|698.28|715.38|698.28|714.98|697.88|4
1653179050000|2022-05-22 00:24:10|715.48|698.38|715.4|698.3|715.48|698.38|715.38|698.28|9
1653179110000|2022-05-22 00:25:10|715.38|698.28|715.4|698.3|715.4|698.3|715.38|698.28|2
1653179120000|2022-05-22 00:25:20|715.7|698.6|716.02|698.92|716.08|698.98|715.7|698.6|5
1653179130000|2022-05-22 00:25:30|716.03|698.93|716.28|699.18|716.31|699.21|716.03|698.93|9
1653179160000|2022-05-22 00:26:00|716.15|699.05|716.14|699.04|716.29|699.19|716.14|699.04|6
1653179170000|2022-05-22 00:26:10|716.16|699.06|716.15|699.05|716.16|699.06|716.15|699.05|2
1653179180000|2022-05-22 00:26:20|716.16|699.06|716.15|699.05|716.16|699.06|716.15|699.05|2
1653179190000|2022-05-22 00:26:30|716.16|699.06|716.16|699.06|716.16|699.06|716.16|699.06|1
1653179200000|2022-05-22 00:26:40|716.29|699.19|716.3|699.2|716.3|699.2|716.28|699.18|5
1653179210000|2022-05-22 00:26:50|716.28|699.18|716.28|699.18|716.28|699.18|716.28|699.18|1
1653179220000|2022-05-22 00:27:00|716.29|699.19|716.28|699.18|716.29|699.19|716.28|699.18|4
1653179230000|2022-05-22 00:27:10|716.15|699.05|715.99|698.89|716.15|699.05|715.99|698.89|2
1653179240000|2022-05-22 00:27:20|715.93|698.83|715.92|698.82|715.93|698.83|715.92|698.82|2
1653179250000|2022-05-22 00:27:30|715.88|698.78|715.89|698.79|715.89|698.79|715.87|698.77|4
1653179260000|2022-05-22 00:27:40|715.87|698.77|716|698.9|716.06|698.96|715.87|698.77|7
1653179270000|2022-05-22 00:27:50|715.91|698.81|716|698.9|716|698.9|715.91|698.81|2
1653179290000|2022-05-22 00:28:10|716.01|698.91|716|698.9|716.01|698.91|716|698.9|2
1653179300000|2022-05-22 00:28:20|716.02|698.92|715.84|698.74|716.2|699.1|715.84|698.74|12
1653179310000|2022-05-22 00:28:30|715.82|698.72|715.94|698.84|715.94|698.84|715.82|698.72|7
1653179320000|2022-05-22 00:28:40|715.97|698.87|716.03|698.93|716.05|698.95|715.97|698.87|10
1653179330000|2022-05-22 00:28:50|716.05|698.95|716.19|699.09|716.19|699.09|716.05|698.95|4
1653179350000|2022-05-22 00:29:10|716.21|699.11|716.21|699.11|716.21|699.11|716.21|699.11|1
1653179390000|2022-05-22 00:29:50|716.08|698.98|716.08|698.98|716.08|698.98|716.08|698.98|1
1653179400000|2022-05-22 00:30:00|716.19|699.09|716.08|698.98|716.19|699.09|716.08|698.98|2
1653179420000|2022-05-22 00:30:20|716.19|699.09|716.92|699.82|716.92|699.82|716.19|699.09|7
1653179430000|2022-05-22 00:30:30|716.95|699.85|717.12|700.02|717.14|700.04|716.95|699.85|11
1653179450000|2022-05-22 00:30:50|717.05|699.95|716.94|699.84|717.05|699.95|716.94|699.84|2
1653179460000|2022-05-22 00:31:00|716.92|699.82|717.27|700.17|717.27|700.17|716.91|699.81|12
1653179470000|2022-05-22 00:31:10|717.23|700.13|717.21|700.11|717.23|700.13|717.21|700.11|4
1653179480000|2022-05-22 00:31:20|717.23|700.13|717.23|700.13|717.23|700.13|717.21|700.11|3
1653179490000|2022-05-22 00:31:30|717.24|700.14|717.31|700.21|717.31|700.21|717.24|700.14|2
1653179500000|2022-05-22 00:31:40|717.35|700.25|717.34|700.24|717.35|700.25|717.34|700.24|2
1653179520000|2022-05-22 00:32:00|717.47|700.37|717.59|700.49|717.61|700.51|717.47|700.37|3
1653179530000|2022-05-22 00:32:10|717.43|700.33|717.33|700.23|717.43|700.33|717.33|700.23|11
1653179540000|2022-05-22 00:32:20|717.34|700.24|717.85|700.75|717.85|700.75|717.34|700.24|8
1653179550000|2022-05-22 00:32:30|717.84|700.74|717.85|700.75|717.85|700.75|717.84|700.74|2
1653179570000|2022-05-22 00:32:50|717.88|700.78|717.86|700.76|717.89|700.79|717.85|700.75|6
1653179580000|2022-05-22 00:33:00|717.88|700.78|717.89|700.79|717.89|700.79|717.85|700.75|5
1653179600000|2022-05-22 00:33:20|717.85|700.75|717.85|700.75|717.87|700.77|717.85|700.75|4
1653179610000|2022-05-22 00:33:30|717.75|700.65|717.8|700.7|717.81|700.71|717.75|700.65|8
1653179620000|2022-05-22 00:33:40|717.79|700.69|717.55|700.45|717.79|700.69|717.55|700.45|5
1653179630000|2022-05-22 00:33:50|717.45|700.35|716.97|699.87|717.45|700.35|716.94|699.84|8
1653179640000|2022-05-22 00:34:00|716.95|699.85|717.11|700.01|717.11|700.01|716.87|699.77|12
1653179650000|2022-05-22 00:34:10|717.09|699.99|717.1|700|717.1|700|717.04|699.94|3
1653179660000|2022-05-22 00:34:20|717.25|700.15|717.18|700.08|717.25|700.15|717.18|700.08|2
1653179670000|2022-05-22 00:34:30|717.17|700.07|717.17|700.07|717.17|700.07|717.17|700.07|1
1653179680000|2022-05-22 00:34:40|717.23|700.13|717.14|700.04|717.23|700.13|717.14|700.04|2
1653179690000|2022-05-22 00:34:50|717.13|700.03|717.13|700.03|717.13|700.03|717.13|700.03|1
1653179700000|2022-05-22 00:35:00|717.15|700.05|717.02|699.92|717.24|700.14|717.02|699.92|7
1653179710000|2022-05-22 00:35:10|716.9|699.8|716.96|699.86|716.96|699.86|716.9|699.8|8
1653179730000|2022-05-22 00:35:30|716.9|699.8|716.49|699.39|716.9|699.8|716.49|699.39|4
1653179740000|2022-05-22 00:35:40|716.52|699.42|716.06|698.96|716.54|699.44|716.06|698.96|11
1653179750000|2022-05-22 00:35:50|715.97|698.87|715.97|698.87|716|698.9|715.93|698.83|9
1653179760000|2022-05-22 00:36:00|715.99|698.89|716.12|699.02|716.14|699.04|715.99|698.89|5
1653179770000|2022-05-22 00:36:10|716.13|699.03|716.13|699.03|716.13|699.03|716.12|699.02|7
1653179780000|2022-05-22 00:36:20|716.12|699.02|716.12|699.02|716.13|699.03|716.12|699.02|3
1653179790000|2022-05-22 00:36:30|716.13|699.03|716.12|699.02|716.14|699.04|716.12|699.02|6
1653179800000|2022-05-22 00:36:40|716.13|699.03|716.33|699.23|716.33|699.23|716.12|699.02|10
1653179810000|2022-05-22 00:36:50|716.36|699.26|716.37|699.27|716.37|699.27|716.36|699.26|2
1653179830000|2022-05-22 00:37:10|716.35|699.25|716.1|699|716.35|699.25|716.1|699|8
1653179840000|2022-05-22 00:37:20|716.09|698.99|715.98|698.88|716.09|698.99|715.96|698.86|8
1653179850000|2022-05-22 00:37:30|715.96|698.86|716.07|698.97|716.07|698.97|715.96|698.86|2
1653179870000|2022-05-22 00:37:50|716.08|698.98|716.07|698.97|716.08|698.98|716.07|698.97|2
1653179880000|2022-05-22 00:38:00|716.01|698.91|716.01|698.91|716.03|698.93|716.01|698.91|5
1653179910000|2022-05-22 00:38:30|716.02|698.92|716|698.9|716.07|698.97|716|698.9|5
1653179920000|2022-05-22 00:38:40|715.63|698.53|715.24|698.14|715.63|698.53|715.24|698.14|6
1653179930000|2022-05-22 00:38:50|715.22|698.12|715.21|698.11|715.22|698.12|715.19|698.09|3
1653179940000|2022-05-22 00:39:00|715.23|698.13|715.79|698.69|715.79|698.69|715.23|698.13|9
1653179950000|2022-05-22 00:39:10|715.78|698.68|715.77|698.67|715.78|698.68|715.77|698.67|2
1653179960000|2022-05-22 00:39:20|715.79|698.69|715.79|698.69|715.79|698.69|715.79|698.69|1
1653179970000|2022-05-22 00:39:30|715.77|698.67|715.24|698.14|715.77|698.67|715.22|698.12|7
1653179980000|2022-05-22 00:39:40|715.23|698.13|715.29|698.19|715.29|698.19|715.2|698.1|6
1653179990000|2022-05-22 00:39:50|715.32|698.22|715.97|698.87|715.97|698.87|715.32|698.22|10
1653180000000|2022-05-22 00:40:00|716|698.9|716.07|698.97|716.07|698.97|716|698.9|4
1653180030000|2022-05-22 00:40:30|715.98|698.88|715.85|698.75|715.98|698.88|715.85|698.75|3
1653180040000|2022-05-22 00:40:40|715.83|698.73|715.78|698.68|715.83|698.73|715.78|698.68|2
1653180050000|2022-05-22 00:40:50|715.8|698.7|715.7|698.6|715.8|698.7|715.49|698.39|4
1653180060000|2022-05-22 00:41:00|715.69|698.59|715.16|698.06|715.69|698.59|715.16|698.06|6
1653180070000|2022-05-22 00:41:10|715.17|698.07|715.24|698.14|715.24|698.14|715.17|698.07|3
1653180100000|2022-05-22 00:41:40|715.26|698.16|714.24|697.14|715.26|698.16|714.22|697.12|13
1653180110000|2022-05-22 00:41:50|714.26|697.16|714.18|697.08|714.32|697.22|714.18|697.08|10
1653180120000|2022-05-22 00:42:00|714.13|697.03|714.15|697.05|714.17|697.07|714.04|696.94|8
1653180130000|2022-05-22 00:42:10|714.14|697.04|714.14|697.04|714.14|697.04|714.12|697.02|3
1653180150000|2022-05-22 00:42:30|714.29|697.19|714.39|697.29|714.39|697.29|714.29|697.19|2
1653180170000|2022-05-22 00:42:50|714.41|697.31|714.97|697.87|715.07|697.97|714.41|697.31|13
1653180180000|2022-05-22 00:43:00|714.99|697.89|714.93|697.83|714.99|697.89|714.91|697.81|4
1653180190000|2022-05-22 00:43:10|714.91|697.81|714.92|697.82|714.92|697.82|714.91|697.81|2
1653180210000|2022-05-22 00:43:30|714.91|697.81|714.93|697.83|714.93|697.83|714.91|697.81|2
1653180220000|2022-05-22 00:43:40|714.91|697.81|714.91|697.81|714.91|697.81|714.91|697.81|1
1653180230000|2022-05-22 00:43:50|714.93|697.83|714.93|697.83|714.93|697.83|714.93|697.83|1
1653180240000|2022-05-22 00:44:00|714.72|697.62|714.3|697.2|714.72|697.62|714.21|697.11|9
1653180250000|2022-05-22 00:44:10|714.33|697.23|714.43|697.33|714.43|697.33|714.33|697.23|2
1653180270000|2022-05-22 00:44:30|714.42|697.32|714.42|697.32|714.42|697.32|714.42|697.32|1
1653180280000|2022-05-22 00:44:40|714.35|697.25|714.22|697.12|714.35|697.25|714.22|697.12|6
1653180290000|2022-05-22 00:44:50|714.18|697.08|714.18|697.08|714.18|697.08|714.18|697.08|1
1653180300000|2022-05-22 00:45:00|714.5|697.4|714.78|697.68|714.92|697.82|714.5|697.4|8
1653180310000|2022-05-22 00:45:10|714.76|697.66|714.32|697.22|714.78|697.68|714.21|697.11|7
1653180320000|2022-05-22 00:45:20|714.29|697.19|714.2|697.1|714.29|697.19|714.2|697.1|5
1653180330000|2022-05-22 00:45:30|714.22|697.12|714.59|697.49|714.59|697.49|714.22|697.12|5
1653180340000|2022-05-22 00:45:40|714.88|697.78|714.27|697.17|714.88|697.78|714.27|697.17|9
1653180350000|2022-05-22 00:45:50|714.28|697.18|714.3|697.2|714.3|697.2|714.28|697.18|2
1653180360000|2022-05-22 00:46:00|714.39|697.29|714.85|697.75|714.93|697.83|714.39|697.29|7
1653180370000|2022-05-22 00:46:10|714.89|697.79|715.18|698.08|715.18|698.08|714.89|697.79|9
1653180380000|2022-05-22 00:46:20|715.21|698.11|715.13|698.03|715.35|698.25|715.12|698.02|10
1653180390000|2022-05-22 00:46:30|715.15|698.05|715.13|698.03|715.23|698.13|715.09|697.99|8
1653180400000|2022-05-22 00:46:40|715.11|698.01|715.13|698.03|715.13|698.03|715.11|698.01|2
1653180410000|2022-05-22 00:46:50|715.11|698.01|715.11|698.01|715.13|698.03|715.11|698.01|3
1653180420000|2022-05-22 00:47:00|715.12|698.02|715.12|698.02|715.12|698.02|715.12|698.02|1
1653180430000|2022-05-22 00:47:10|715.11|698.01|715.14|698.04|715.14|698.04|715.04|697.94|7
1653180440000|2022-05-22 00:47:20|715.13|698.03|715.14|698.04|715.14|698.04|715.13|698.03|2
1653180460000|2022-05-22 00:47:40|715.16|698.06|715.42|698.32|715.68|698.58|715.16|698.06|10
1653180470000|2022-05-22 00:47:50|715.41|698.31|715.41|698.31|715.41|698.31|715.41|698.31|1
1653180520000|2022-05-22 00:48:40|715.43|698.33|715.35|698.25|715.43|698.33|715.35|698.25|5
1653180530000|2022-05-22 00:48:50|715.39|698.29|715.4|698.3|715.4|698.3|715.39|698.29|2
1653180540000|2022-05-22 00:49:00|715.42|698.32|715.42|698.32|715.42|698.32|715.42|698.32|1
1653180560000|2022-05-22 00:49:20|715.44|698.34|715.44|698.34|715.44|698.34|715.32|698.22|5
1653180570000|2022-05-22 00:49:30|715.35|698.25|715.31|698.21|715.44|698.34|715.29|698.19|13
1653180580000|2022-05-22 00:49:40|715.34|698.24|715.34|698.24|715.34|698.24|715.34|698.24|1
1653180590000|2022-05-22 00:49:50|715.25|698.15|715.34|698.24|715.34|698.24|715.14|698.04|8
1653180600000|2022-05-22 00:50:00|715.38|698.28|715.38|698.28|715.38|698.28|715.38|698.28|1
1653180610000|2022-05-22 00:50:10|715.4|698.3|715.4|698.3|715.4|698.3|715.28|698.18|5
1653180620000|2022-05-22 00:50:20|715.38|698.28|715.38|698.28|715.4|698.3|715.29|698.19|5
1653180630000|2022-05-22 00:50:30|715.3|698.2|715.18|698.08|715.39|698.29|715.18|698.08|6
1653180640000|2022-05-22 00:50:40|715.09|697.99|715.11|698.01|715.11|698.01|715.09|697.99|2
1653180650000|2022-05-22 00:50:50|715.09|697.99|715.05|697.95|715.09|697.99|715.05|697.95|3
1653180660000|2022-05-22 00:51:00|715.03|697.93|715.05|697.95|715.05|697.95|715.02|697.92|4
1653180670000|2022-05-22 00:51:10|715.06|697.96|715.18|698.08|715.18|698.08|715.06|697.96|4
1653180680000|2022-05-22 00:51:20|715.16|698.06|715.27|698.17|715.27|698.17|715.14|698.04|7
1653180700000|2022-05-22 00:51:40|715.16|698.06|715.18|698.08|715.18|698.08|715.16|698.06|2
1653180720000|2022-05-22 00:52:00|715.16|698.06|715.16|698.06|715.18|698.08|715.16|698.06|4
1653180730000|2022-05-22 00:52:10|715.02|697.92|714.26|697.16|715.03|697.93|714.24|697.14|12
1653180740000|2022-05-22 00:52:20|714.24|697.14|714.2|697.1|714.24|697.14|714.2|697.1|3
1653180750000|2022-05-22 00:52:30|714.5|697.4|714.58|697.48|714.89|697.79|714.5|697.4|7
1653180760000|2022-05-22 00:52:40|714.5|697.4|714.45|697.35|714.5|697.4|714.24|697.14|7
1653180770000|2022-05-22 00:52:50|714.48|697.38|714.72|697.62|714.92|697.82|714.48|697.38|6
1653180780000|2022-05-22 00:53:00|714.71|697.61|714.81|697.71|714.94|697.84|714.71|697.61|10
1653180790000|2022-05-22 00:53:10|714.82|697.72|715.14|698.04|715.14|698.04|714.82|697.72|6
1653180800000|2022-05-22 00:53:20|715.13|698.03|715.13|698.03|715.13|698.03|715.13|698.03|1
1653180820000|2022-05-22 00:53:40|715.09|697.99|715.12|698.02|715.12|698.02|715.09|697.99|3
1653180830000|2022-05-22 00:53:50|715.09|697.99|715.1|698|715.1|698|715.09|697.99|2
1653180860000|2022-05-22 00:54:20|715.09|697.99|714.92|697.82|715.09|697.99|714.92|697.82|5
1653180870000|2022-05-22 00:54:30|715.07|697.97|715.05|697.95|715.07|697.97|715.05|697.95|2
1653180890000|2022-05-22 00:54:50|715.07|697.97|715.13|698.03|715.13|698.03|715.05|697.95|5
1653180900000|2022-05-22 00:55:00|715.09|697.99|715.09|697.99|715.09|697.99|715.09|697.99|1
1653180910000|2022-05-22 00:55:10|715.13|698.03|715.13|698.03|715.13|698.03|715.1|698|3
1653180930000|2022-05-22 00:55:30|715.09|697.99|715.13|698.03|715.13|698.03|715.09|697.99|2
1653180940000|2022-05-22 00:55:40|715.15|698.05|714.99|697.89|715.22|698.12|714.98|697.88|12
1653180950000|2022-05-22 00:55:50|715|697.9|715|697.9|715|697.9|715|697.9|1
1653180960000|2022-05-22 00:56:00|714.98|697.88|714.98|697.88|715|697.9|714.98|697.88|3
1653180970000|2022-05-22 00:56:10|714.91|697.81|714.92|697.82|714.92|697.82|714.91|697.81|2
1653180990000|2022-05-22 00:56:30|714.91|697.81|714.91|697.81|714.91|697.81|714.91|697.81|1
1653181000000|2022-05-22 00:56:40|714.88|697.78|714.88|697.78|714.88|697.78|714.88|697.78|1
1653181010000|2022-05-22 00:56:50|714.9|697.8|714.9|697.8|714.9|697.8|714.9|697.8|1
1653181020000|2022-05-22 00:57:00|714.88|697.78|714.9|697.8|714.9|697.8|714.88|697.78|2
1653181030000|2022-05-22 00:57:10|714.88|697.78|714.9|697.8|714.9|697.8|714.88|697.78|2
1653181040000|2022-05-22 00:57:20|715.06|697.96|715.14|698.04|715.14|698.04|715.06|697.96|2
1653181050000|2022-05-22 00:57:30|715.16|698.06|715.16|698.06|715.16|698.06|715.15|698.05|3
1653181060000|2022-05-22 00:57:40|715.07|697.97|715.07|697.97|715.07|697.97|715.07|697.97|1
1653181110000|2022-05-22 00:58:30|715.16|698.06|714.78|697.68|715.16|698.06|714.78|697.68|3
1653181120000|2022-05-22 00:58:40|714.63|697.53|714.65|697.55|714.65|697.55|714.56|697.46|3
1653181140000|2022-05-22 00:59:00|714.77|697.67|715.14|698.04|715.14|698.04|714.77|697.67|5
1653181170000|2022-05-22 00:59:30|715.12|698.02|715.28|698.18|715.28|698.18|715.12|698.02|2
1653181180000|2022-05-22 00:59:40|715.12|698.02|715.28|698.18|715.28|698.18|715.12|698.02|2
1653181190000|2022-05-22 00:59:50|715.12|698.02|715.28|698.18|715.28|698.18|715.12|698.02|2
1653181200000|2022-05-22 01:00:00|715.3|698.2|715.2|698.1|715.31|698.21|715.2|698.1|6
1653181210000|2022-05-22 01:00:10|715.3|698.2|715.3|698.2|715.3|698.2|715.3|698.2|1
1653181220000|2022-05-22 01:00:20|715.22|698.12|715.3|698.2|715.44|698.34|715.22|698.12|6
1653181230000|2022-05-22 01:00:30|715.32|698.22|716.2|699.1|716.24|699.14|715.32|698.22|14
1653181240000|2022-05-22 01:00:40|716.18|699.08|715.92|698.82|716.2|699.1|715.9|698.8|10
1653181250000|2022-05-22 01:00:50|715.9|698.8|715.79|698.69|715.9|698.8|715.77|698.67|5
1653181260000|2022-05-22 01:01:00|715.77|698.67|715.58|698.48|715.77|698.67|715.56|698.46|3
1653181270000|2022-05-22 01:01:10|715.56|698.46|715.73|698.63|715.73|698.63|715.56|698.46|9
1653181280000|2022-05-22 01:01:20|715.59|698.49|716.02|698.92|716.02|698.92|715.59|698.49|6
1653181290000|2022-05-22 01:01:30|716.07|698.97|716.07|698.97|716.08|698.98|716.07|698.97|3
1653181310000|2022-05-22 01:01:50|716.09|698.99|716.26|699.16|716.28|699.18|716.09|698.99|6
1653181320000|2022-05-22 01:02:00|716.24|699.14|716.06|698.96|716.24|699.14|716.06|698.96|11
1653181330000|2022-05-22 01:02:10|716.07|698.97|716.06|698.96|716.07|698.97|716.06|698.96|2
1653181340000|2022-05-22 01:02:20|716.07|698.97|716.19|699.09|716.19|699.09|716.07|698.97|2
1653181360000|2022-05-22 01:02:40|716.13|699.03|716.12|699.02|716.26|699.16|716.11|699.01|11
1653181370000|2022-05-22 01:02:50|716.11|699.01|716.12|699.02|716.12|699.02|716.11|699.01|2
1653181390000|2022-05-22 01:03:10|716.19|699.09|716.47|699.37|716.47|699.37|716.17|699.07|12
1653181400000|2022-05-22 01:03:20|716.52|699.42|716.13|699.03|716.54|699.44|716.13|699.03|15
1653181410000|2022-05-22 01:03:30|716.11|699.01|716.09|698.99|716.11|699.01|716.09|698.99|4
1653181420000|2022-05-22 01:03:40|716.05|698.95|716.08|698.98|716.09|698.99|716.05|698.95|5
1653181430000|2022-05-22 01:03:50|716.09|698.99|716.09|698.99|716.09|698.99|716.09|698.99|1
1653181440000|2022-05-22 01:04:00|716.1|699|716.15|699.05|716.15|699.05|716.1|699|4
1653181450000|2022-05-22 01:04:10|716.13|699.03|716.15|699.05|716.15|699.05|716.13|699.03|2
1653181460000|2022-05-22 01:04:20|716.13|699.03|716.11|699.01|716.15|699.05|716.11|699.01|5
1653181470000|2022-05-22 01:04:30|716.12|699.02|716.11|699.01|716.12|699.02|716.11|699.01|2
1653181490000|2022-05-22 01:04:50|716.1|699|716.02|698.92|716.1|699|716.02|698.92|4
1653181500000|2022-05-22 01:05:00|716.01|698.91|716.01|698.91|716.01|698.91|716.01|698.91|1
1653181510000|2022-05-22 01:05:10|716|698.9|715.25|698.15|716|698.9|715.25|698.15|6
1653181540000|2022-05-22 01:05:40|715.26|698.16|715.81|698.71|715.92|698.82|715.26|698.16|9
1653181550000|2022-05-22 01:05:50|715.82|698.72|715.81|698.71|715.82|698.72|715.81|698.71|2
1653181560000|2022-05-22 01:06:00|715.77|698.67|715.56|698.46|715.77|698.67|715.56|698.46|3
1653181570000|2022-05-22 01:06:10|715.49|698.39|715.35|698.25|715.49|698.39|715.35|698.25|3
1653181580000|2022-05-22 01:06:20|715.23|698.13|715.25|698.15|715.26|698.16|715.23|698.13|11
1653181590000|2022-05-22 01:06:30|715.23|698.13|715.23|698.13|715.23|698.13|715.2|698.1|12
1653181600000|2022-05-22 01:06:40|715.2|698.1|715.22|698.12|715.22|698.12|715.2|698.1|4
1653181620000|2022-05-22 01:07:00|715.2|698.1|715.22|698.12|715.22|698.12|715.2|698.1|2
1653181640000|2022-05-22 01:07:20|715.2|698.1|715.18|698.08|715.2|698.1|715.18|698.08|2
1653181650000|2022-05-22 01:07:30|715.47|698.37|715.56|698.46|715.61|698.51|715.47|698.37|6
1653181670000|2022-05-22 01:07:50|715.49|698.39|715.07|697.97|715.49|698.39|715.07|697.97|7
1653181690000|2022-05-22 01:08:10|715.11|698.01|715.39|698.29|715.39|698.29|715.11|698.01|4
1653181700000|2022-05-22 01:08:20|715.48|698.38|715.63|698.53|715.72|698.62|715.48|698.38|7
1653181710000|2022-05-22 01:08:30|715.79|698.69|715.28|698.18|715.79|698.69|715.24|698.14|8
1653181720000|2022-05-22 01:08:40|715.24|698.14|715.26|698.16|715.26|698.16|715.24|698.14|2
1653181730000|2022-05-22 01:08:50|715.27|698.17|715.27|698.17|715.27|698.17|715.27|698.17|1
1653181750000|2022-05-22 01:09:10|715.24|698.14|715.24|698.14|715.24|698.14|715.24|698.14|1
1653181760000|2022-05-22 01:09:20|715.25|698.15|715.25|698.15|715.25|698.15|715.25|698.15|1
1653181770000|2022-05-22 01:09:30|715.23|698.13|715.23|698.13|715.23|698.13|715.23|698.13|1
1653181780000|2022-05-22 01:09:40|715.21|698.11|715.21|698.11|715.21|698.11|715.21|698.11|1
1653181790000|2022-05-22 01:09:50|715.23|698.13|715.28|698.18|715.28|698.18|715.23|698.13|2
1653181800000|2022-05-22 01:10:00|715.39|698.29|715.92|698.82|715.92|698.82|715.39|698.29|6
1653181810000|2022-05-22 01:10:10|715.83|698.73|715.86|698.76|715.86|698.76|715.83|698.73|2
1653181830000|2022-05-22 01:10:30|715.83|698.73|715.81|698.71|715.84|698.74|715.81|698.71|4
1653181840000|2022-05-22 01:10:40|715.84|698.74|715.56|698.46|715.84|698.74|715.56|698.46|7
1653181860000|2022-05-22 01:11:00|715.59|698.49|715.23|698.13|715.59|698.49|715.21|698.11|8
1653181870000|2022-05-22 01:11:10|715.47|698.37|715.56|698.46|715.57|698.47|715.47|698.37|7
1653181910000|2022-05-22 01:11:50|715.71|698.61|715.71|698.61|715.71|698.61|715.71|698.61|1
1653181920000|2022-05-22 01:12:00|715.56|698.46|715.19|698.09|715.56|698.46|715.12|698.02|7
1653181930000|2022-05-22 01:12:10|715.23|698.13|715.18|698.08|715.28|698.18|715.13|698.03|4
1653181960000|2022-05-22 01:12:40|715.2|698.1|715.18|698.08|715.2|698.1|715.18|698.08|2
1653181970000|2022-05-22 01:12:50|715.06|697.96|714.36|697.26|715.06|697.96|714.36|697.26|10
1653181980000|2022-05-22 01:13:00|714.47|697.37|714.49|697.39|714.74|697.64|714.47|697.37|9
1653181990000|2022-05-22 01:13:10|714.5|697.4|714.69|697.59|714.69|697.59|714.5|697.4|4
1653182040000|2022-05-22 01:14:00|714.73|697.63|714.69|697.59|714.73|697.63|714.69|697.59|2
1653182050000|2022-05-22 01:14:10|714.72|697.62|714.96|697.86|714.96|697.86|714.72|697.62|3
1653182060000|2022-05-22 01:14:20|714.99|697.89|714.99|697.89|715|697.9|714.99|697.89|3
1653182070000|2022-05-22 01:14:30|715|697.9|715|697.9|715|697.9|715|697.9|1
1653182080000|2022-05-22 01:14:40|714.99|697.89|714.99|697.89|714.99|697.89|714.99|697.89|1
1653182100000|2022-05-22 01:15:00|715.25|698.15|715.77|698.67|715.79|698.69|715.25|698.15|7
1653182110000|2022-05-22 01:15:10|715.83|698.73|715.78|698.68|715.85|698.75|715.78|698.68|6
1653182130000|2022-05-22 01:15:30|715.76|698.66|715.63|698.53|715.76|698.66|715.63|698.53|3
1653182150000|2022-05-22 01:15:50|715.56|698.46|715.2|698.1|715.56|698.46|715.2|698.1|6
1653182160000|2022-05-22 01:16:00|715.18|698.08|715.21|698.11|715.21|698.11|715.1|698|7
1653182170000|2022-05-22 01:16:10|715.2|698.1|715.12|698.02|715.2|698.1|715.1|698|3
1653182180000|2022-05-22 01:16:20|715.13|698.03|715.17|698.07|715.17|698.07|715.13|698.03|3
1653182210000|2022-05-22 01:16:50|715.11|698.01|715.06|697.96|715.11|698.01|714.97|697.87|8
1653182220000|2022-05-22 01:17:00|715.22|698.12|715.13|698.03|715.22|698.12|715.13|698.03|6
1653182230000|2022-05-22 01:17:10|715.12|698.02|715.09|697.99|715.12|698.02|715.09|697.99|3
1653182240000|2022-05-22 01:17:20|715.08|697.98|715.06|697.96|715.08|697.98|715.06|697.96|2
1653182250000|2022-05-22 01:17:30|715.08|697.98|715.08|697.98|715.08|697.98|715.08|697.98|1
1653182280000|2022-05-22 01:18:00|715.16|698.06|715.83|698.73|716|698.9|715.16|698.06|15
1653182290000|2022-05-22 01:18:10|715.82|698.72|715.8|698.7|715.82|698.72|715.8|698.7|3
1653182300000|2022-05-22 01:18:20|715.79|698.69|715.79|698.69|715.79|698.69|715.53|698.43|4
1653182310000|2022-05-22 01:18:30|715.8|698.7|715.83|698.73|715.83|698.73|715.8|698.7|3
1653182320000|2022-05-22 01:18:40|715.85|698.75|716.8|699.7|716.86|699.76|715.85|698.75|20
1653182330000|2022-05-22 01:18:50|716.56|699.46|716.12|699.02|716.56|699.46|716.03|698.93|14
1653182340000|2022-05-22 01:19:00|716.19|699.09|716.19|699.09|716.19|699.09|716.19|699.09|1
1653182350000|2022-05-22 01:19:10|716.17|699.07|716.04|698.94|716.17|699.07|716.02|698.92|4
1653182360000|2022-05-22 01:19:20|716.14|699.04|716.14|699.04|716.14|699.04|716.12|699.02|3
1653182370000|2022-05-22 01:19:30|716.12|699.02|716.1|699|716.12|699.02|716.01|698.91|4
1653182380000|2022-05-22 01:19:40|716.09|698.99|715.77|698.67|716.09|698.99|715.77|698.67|6
1653182390000|2022-05-22 01:19:50|715.8|698.7|715.48|698.38|715.8|698.7|715.48|698.38|10
1653182400000|2022-05-22 01:20:00|715.51|698.41|715.82|698.72|715.82|698.72|715.51|698.41|6
1653182410000|2022-05-22 01:20:10|715.84|698.74|715.28|698.18|715.84|698.74|715.28|698.18|8
1653182420000|2022-05-22 01:20:20|715.3|698.2|715.3|698.2|715.3|698.2|715.3|698.2|1
1653182450000|2022-05-22 01:20:50|715.27|698.17|715.27|698.17|715.27|698.17|715.27|698.17|1
1653182460000|2022-05-22 01:21:00|715.23|698.13|715.12|698.02|715.23|698.13|715.12|698.02|3
1653182470000|2022-05-22 01:21:10|715.1|698|715.1|698|715.1|698|715.1|698|1
1653182500000|2022-05-22 01:21:40|715.12|698.02|715.37|698.27|715.39|698.29|715.12|698.02|4
1653182520000|2022-05-22 01:22:00|715.22|698.12|715.21|698.11|715.37|698.27|715.21|698.11|6
1653182530000|2022-05-22 01:22:10|715.19|698.09|715.19|698.09|715.19|698.09|715.19|698.09|1
1653182550000|2022-05-22 01:22:30|715.21|698.11|715.21|698.11|715.21|698.11|715.21|698.11|1
1653182570000|2022-05-22 01:22:50|715.19|698.09|715.19|698.09|715.19|698.09|715.19|698.09|1
1653182600000|2022-05-22 01:23:20|715.1|698|714.96|697.86|715.1|698|714.96|697.86|5
1653182610000|2022-05-22 01:23:30|714.92|697.82|714.31|697.21|714.92|697.82|714.31|697.21|6
1653182620000|2022-05-22 01:23:40|714.28|697.18|714.2|697.1|714.28|697.18|714.2|697.1|4
1653182630000|2022-05-22 01:23:50|714.16|697.06|713.12|696.02|714.16|697.06|713.1|696|19
1653182640000|2022-05-22 01:24:00|713.22|696.12|713.25|696.15|713.44|696.34|713.21|696.11|9
1653182650000|2022-05-22 01:24:10|713.18|696.08|712.25|695.15|713.18|696.08|712.25|695.15|12
1653182660000|2022-05-22 01:24:20|712.17|695.07|712.78|695.68|712.88|695.78|712.17|695.07|11
1653182670000|2022-05-22 01:24:30|712.76|695.66|712.69|695.59|712.76|695.66|712.69|695.59|5
1653182680000|2022-05-22 01:24:40|712.67|695.57|712.67|695.57|712.67|695.57|712.67|695.57|1
1653182690000|2022-05-22 01:24:50|712.37|695.27|712.17|695.07|712.37|695.27|712.17|695.07|4
1653182700000|2022-05-22 01:25:00|712.15|695.05|712.27|695.17|712.29|695.19|712.15|695.05|3
1653182710000|2022-05-22 01:25:10|712.13|695.03|712.02|694.92|712.13|695.03|712.02|694.92|5
1653182720000|2022-05-22 01:25:20|711.95|694.85|711.86|694.76|711.95|694.85|711.85|694.75|6
1653182740000|2022-05-22 01:25:40|711.88|694.78|711.95|694.85|711.96|694.86|711.88|694.78|3
1653182750000|2022-05-22 01:25:50|711.93|694.83|711.93|694.83|711.93|694.83|711.91|694.81|3
1653182760000|2022-05-22 01:26:00|712.04|694.94|711.93|694.83|712.13|695.03|711.93|694.83|6
1653182800000|2022-05-22 01:26:40|711.91|694.81|711.77|694.67|711.91|694.81|711.77|694.67|4
1653182810000|2022-05-22 01:26:50|711.56|694.46|711.12|694.02|711.56|694.46|711.12|694.02|4
1653182820000|2022-05-22 01:27:00|711.21|694.11|711.18|694.08|711.35|694.25|711.18|694.08|6
1653182830000|2022-05-22 01:27:10|711.2|694.1|711.3|694.2|711.3|694.2|711.18|694.08|5
1653182850000|2022-05-22 01:27:30|711.23|694.13|711.23|694.13|711.23|694.13|711.23|694.13|1
1653182860000|2022-05-22 01:27:40|711.22|694.12|711.16|694.06|711.22|694.12|711.16|694.06|3
1653182880000|2022-05-22 01:28:00|711.17|694.07|711.17|694.07|711.17|694.07|711.17|694.07|1
1653182890000|2022-05-22 01:28:10|711.14|694.04|711.14|694.04|711.14|694.04|711.14|694.04|1
1653182900000|2022-05-22 01:28:20|711.13|694.03|711.11|694.01|711.13|694.03|711.11|694.01|2
1653182910000|2022-05-22 01:28:30|711.17|694.07|711.32|694.22|711.34|694.24|711.17|694.07|6
1653182920000|2022-05-22 01:28:40|711.34|694.24|711.93|694.83|711.96|694.86|711.34|694.24|8
1653182930000|2022-05-22 01:28:50|711.92|694.82|711.82|694.72|711.92|694.82|711.82|694.72|5
1653182940000|2022-05-22 01:29:00|711.98|694.88|711.9|694.8|711.98|694.88|711.9|694.8|3
1653182960000|2022-05-22 01:29:20|711.89|694.79|711.92|694.82|711.92|694.82|711.82|694.72|6
1653182970000|2022-05-22 01:29:30|711.9|694.8|711.92|694.82|711.92|694.82|711.9|694.8|2
1653182980000|2022-05-22 01:29:40|711.93|694.83|712.26|695.16|712.26|695.16|711.93|694.83|5
1653182990000|2022-05-22 01:29:50|712.24|695.14|711.92|694.82|712.24|695.14|711.92|694.82|6
1653183000000|2022-05-22 01:30:00|711.85|694.75|711.73|694.63|711.85|694.75|711.73|694.63|5
1653183020000|2022-05-22 01:30:20|711.74|694.64|711.74|694.64|711.74|694.64|711.74|694.64|1
1653183030000|2022-05-22 01:30:30|711.91|694.81|711.86|694.76|711.91|694.81|711.82|694.72|3
1653183040000|2022-05-22 01:30:40|711.88|694.78|711.93|694.83|711.93|694.83|711.88|694.78|4
1653183050000|2022-05-22 01:30:50|711.97|694.87|711.75|694.65|711.97|694.87|711.75|694.65|7
1653183060000|2022-05-22 01:31:00|711.79|694.69|712.15|695.05|712.15|695.05|711.79|694.69|7
1653183070000|2022-05-22 01:31:10|712.16|695.06|712.2|695.1|712.2|695.1|712.16|695.06|2
1653183080000|2022-05-22 01:31:20|712.25|695.15|712.28|695.18|712.3|695.2|712.25|695.15|3
1653183090000|2022-05-22 01:31:30|712.22|695.12|712.13|695.03|712.22|695.12|712.12|695.02|6
1653183100000|2022-05-22 01:31:40|712.24|695.14|712.81|695.71|713.05|695.95|712.24|695.14|13
1653183110000|2022-05-22 01:31:50|712.8|695.7|712.26|695.16|712.8|695.7|712.24|695.14|8
1653183120000|2022-05-22 01:32:00|712.27|695.17|712.15|695.05|712.79|695.69|712.14|695.04|10
1653183130000|2022-05-22 01:32:10|712.13|695.03|712.22|695.12|712.23|695.13|712.13|695.03|6
1653183140000|2022-05-22 01:32:20|712.24|695.14|712.24|695.14|712.24|695.14|712.24|695.14|1
1653183150000|2022-05-22 01:32:30|712.26|695.16|712.95|695.85|712.97|695.87|712.26|695.16|8
1653183160000|2022-05-22 01:32:40|712.97|695.87|713.81|696.71|713.89|696.79|712.97|695.87|18
1653183170000|2022-05-22 01:32:50|713.79|696.69|713.79|696.69|713.79|696.69|713.77|696.67|3
1653183180000|2022-05-22 01:33:00|713.77|696.67|714.47|697.37|714.47|697.37|713.77|696.67|12
1653183190000|2022-05-22 01:33:10|714.23|697.13|713.92|696.82|714.23|697.13|713.91|696.81|8
1653183200000|2022-05-22 01:33:20|713.94|696.84|714.07|696.97|714.07|696.97|713.94|696.84|8
1653183210000|2022-05-22 01:33:30|714.05|696.95|714.08|696.98|714.09|696.99|714.05|696.95|5
1653183220000|2022-05-22 01:33:40|714.09|696.99|713.91|696.81|714.14|697.04|713.91|696.81|6
1653183240000|2022-05-22 01:34:00|713.92|696.82|713.92|696.82|713.92|696.82|713.92|696.82|1
1653183250000|2022-05-22 01:34:10|713.91|696.81|713.91|696.81|713.91|696.81|713.91|696.81|1
1653183270000|2022-05-22 01:34:30|713.92|696.82|714.04|696.94|714.04|696.94|713.92|696.82|2
1653183280000|2022-05-22 01:34:40|714.1|697|714.21|697.11|714.23|697.13|714.1|697|5
1653183290000|2022-05-22 01:34:50|714.16|697.06|714.16|697.06|714.16|697.06|714.16|697.06|1
1653183310000|2022-05-22 01:35:10|714.08|696.98|714.17|697.07|714.17|697.07|714.08|696.98|5
1653183360000|2022-05-22 01:36:00|714.31|697.21|714.34|697.24|714.34|697.24|714.31|697.21|2
1653183370000|2022-05-22 01:36:10|714.37|697.27|714.24|697.14|714.83|697.73|714.24|697.14|9
1653183380000|2022-05-22 01:36:20|714.21|697.11|714.2|697.1|714.21|697.11|714.2|697.1|2
1653183400000|2022-05-22 01:36:40|714.29|697.19|714.2|697.1|714.29|697.19|714.2|697.1|2
1653183440000|2022-05-22 01:37:20|714.28|697.18|714.28|697.18|714.28|697.18|714.28|697.18|1
1653183470000|2022-05-22 01:37:50|714.29|697.19|714.33|697.23|714.33|697.23|714.29|697.19|4
1653183480000|2022-05-22 01:38:00|714.29|697.19|714.31|697.21|714.31|697.21|714.25|697.15|4
1653183490000|2022-05-22 01:38:10|714.29|697.19|714.31|697.21|714.31|697.21|714.29|697.19|6
1653183500000|2022-05-22 01:38:20|714.29|697.19|714.35|697.25|714.35|697.25|714.29|697.19|6
1653183510000|2022-05-22 01:38:30|714.33|697.23|714.33|697.23|714.33|697.23|714.33|697.23|1
1653183520000|2022-05-22 01:38:40|714.29|697.19|714.2|697.1|714.29|697.19|714.2|697.1|7
1653183530000|2022-05-22 01:38:50|714.17|697.07|714.22|697.12|714.22|697.12|714.17|697.07|2
1653183540000|2022-05-22 01:39:00|714.2|697.1|714.18|697.08|714.2|697.1|714.16|697.06|6
1653183550000|2022-05-22 01:39:10|714.16|697.06|713.84|696.74|714.16|697.06|713.84|696.74|10
1653183560000|2022-05-22 01:39:20|713.78|696.68|713.78|696.68|713.78|696.68|713.78|696.68|1
1653183570000|2022-05-22 01:39:30|713.64|696.54|713.12|696.02|713.64|696.54|713.12|696.02|9
1653183580000|2022-05-22 01:39:40|713.14|696.04|713.14|696.04|713.14|696.04|713.14|696.04|1
1653183600000|2022-05-22 01:40:00|713.12|696.02|713.1|696|713.12|696.02|713.1|696|2
1653183630000|2022-05-22 01:40:30|713.06|695.96|713.06|695.96|713.06|695.96|713.06|695.96|1
1653183640000|2022-05-22 01:40:40|713.1|696|713.1|696|713.1|696|713.1|696|1
1653183650000|2022-05-22 01:40:50|713.08|695.98|713.08|695.98|713.08|695.98|713.08|695.98|1
1653183660000|2022-05-22 01:41:00|713.06|695.96|712.87|695.77|713.06|695.96|712.87|695.77|8
1653183670000|2022-05-22 01:41:10|712.85|695.75|712.85|695.75|712.85|695.75|712.85|695.75|1
1653183680000|2022-05-22 01:41:20|712.84|695.74|712.29|695.19|712.84|695.74|712.27|695.17|7
1653183690000|2022-05-22 01:41:30|712.3|695.2|712.97|695.87|712.97|695.87|712.28|695.18|9
1653183700000|2022-05-22 01:41:40|712.96|695.86|712.86|695.76|712.96|695.86|712.84|695.74|5
1653183710000|2022-05-22 01:41:50|712.84|695.74|712.79|695.69|712.84|695.74|712.79|695.69|2
1653183720000|2022-05-22 01:42:00|712.75|695.65|712.75|695.65|712.75|695.65|712.75|695.65|1
1653183730000|2022-05-22 01:42:10|712.77|695.67|712.75|695.65|712.77|695.67|712.75|695.65|2
1653183750000|2022-05-22 01:42:30|712.77|695.67|712.77|695.67|712.77|695.67|712.77|695.67|1
1653183770000|2022-05-22 01:42:50|712.75|695.65|712.74|695.64|712.75|695.65|712.74|695.64|2
1653183780000|2022-05-22 01:43:00|712.7|695.6|712.72|695.62|712.74|695.64|712.7|695.6|10
1653183790000|2022-05-22 01:43:10|712.7|695.6|712.7|695.6|712.72|695.62|712.7|695.6|11
1653183800000|2022-05-22 01:43:20|712.72|695.62|712.7|695.6|712.72|695.62|712.7|695.6|6
1653183810000|2022-05-22 01:43:30|712.72|695.62|712.73|695.63|712.73|695.63|712.7|695.6|4
1653183820000|2022-05-22 01:43:40|712.87|695.77|713.96|696.86|713.96|696.86|712.85|695.75|15
1653183830000|2022-05-22 01:43:50|714|696.9|714.07|696.97|714.08|696.98|714|696.9|4
1653183840000|2022-05-22 01:44:00|713.93|696.83|713.82|696.72|713.93|696.83|713.82|696.72|6
1653183860000|2022-05-22 01:44:20|713.81|696.71|713.81|696.71|713.81|696.71|713.81|696.71|1
1653183870000|2022-05-22 01:44:30|713.75|696.65|713.52|696.42|713.75|696.65|713.12|696.02|17
1653183880000|2022-05-22 01:44:40|713.59|696.49|713.87|696.77|713.91|696.81|713.59|696.49|5
1653183890000|2022-05-22 01:44:50|713.83|696.73|713.91|696.81|713.91|696.81|713.73|696.63|7
1653183900000|2022-05-22 01:45:00|713.84|696.74|713.59|696.49|713.84|696.74|713.29|696.19|9
1653183910000|2022-05-22 01:45:10|713.58|696.48|713.56|696.46|713.58|696.48|713.56|696.46|2
1653183930000|2022-05-22 01:45:30|713.6|696.5|714.05|696.95|714.07|696.97|713.6|696.5|6
1653183940000|2022-05-22 01:45:40|714.06|696.96|714.05|696.95|714.06|696.96|714.05|696.95|2
1653183960000|2022-05-22 01:46:00|714.03|696.93|713.75|696.65|714.03|696.93|713.75|696.65|4
1653183970000|2022-05-22 01:46:10|713.71|696.61|713.72|696.62|713.72|696.62|713.71|696.61|4
1653183980000|2022-05-22 01:46:20|713.71|696.61|713.78|696.68|713.9|696.8|713.71|696.61|5
1653183990000|2022-05-22 01:46:30|713.92|696.82|713.75|696.65|713.92|696.82|713.75|696.65|10
1653184000000|2022-05-22 01:46:40|713.78|696.68|713.8|696.7|713.8|696.7|713.78|696.68|2
1653184010000|2022-05-22 01:46:50|713.81|696.71|713.81|696.71|713.81|696.71|713.8|696.7|9
1653184020000|2022-05-22 01:47:00|713.78|696.68|713.74|696.64|713.8|696.7|713.74|696.64|4
1653184040000|2022-05-22 01:47:20|713.75|696.65|713.74|696.64|713.79|696.69|713.74|696.64|4
1653184050000|2022-05-22 01:47:30|713.75|696.65|713.74|696.64|713.75|696.65|713.74|696.64|2
1653184060000|2022-05-22 01:47:40|713.75|696.65|714.1|697|714.12|697.02|713.75|696.65|5
1653184070000|2022-05-22 01:47:50|713.85|696.75|713.8|696.7|713.85|696.75|713.78|696.68|3
1653184080000|2022-05-22 01:48:00|713.78|696.68|714.01|696.91|714.01|696.91|713.78|696.68|6
1653184100000|2022-05-22 01:48:20|713.99|696.89|714.01|696.91|714.01|696.91|713.99|696.89|2
1653184110000|2022-05-22 01:48:30|714.03|696.93|714.03|696.93|714.03|696.93|714.03|696.93|1
1653184130000|2022-05-22 01:48:50|714.16|697.06|714.2|697.1|714.26|697.16|714.16|697.06|5
1653184150000|2022-05-22 01:49:10|714.27|697.17|714.18|697.08|714.27|697.17|714.18|697.08|2
1653184160000|2022-05-22 01:49:20|714.05|696.95|713.93|696.83|714.05|696.95|713.91|696.81|5
1653184180000|2022-05-22 01:49:40|713.84|696.74|713.86|696.76|713.86|696.76|713.84|696.74|2
1653184190000|2022-05-22 01:49:50|713.83|696.73|713.85|696.75|713.85|696.75|713.83|696.73|3
1653184200000|2022-05-22 01:50:00|713.88|696.78|714.28|697.18|714.28|697.18|713.88|696.78|7
1653184210000|2022-05-22 01:50:10|714.08|696.98|714.25|697.15|714.25|697.15|713.95|696.85|8
1653184220000|2022-05-22 01:50:20|714.27|697.17|714.25|697.15|714.27|697.17|714.25|697.15|2
1653184240000|2022-05-22 01:50:40|714.27|697.17|714.27|697.17|714.27|697.17|714.27|697.17|1
1653184250000|2022-05-22 01:50:50|714.25|697.15|714.11|697.01|714.27|697.17|714.11|697.01|3
1653184260000|2022-05-22 01:51:00|714|696.9|714.02|696.92|714.02|696.92|714|696.9|2
1653184300000|2022-05-22 01:51:40|714.18|697.08|714.24|697.14|714.3|697.2|714.18|697.08|5
1653184330000|2022-05-22 01:52:10|714.25|697.15|714.27|697.17|714.27|697.17|714.25|697.15|2
1653184340000|2022-05-22 01:52:20|714.28|697.18|714.1|697|714.28|697.18|714.1|697|3
1653184350000|2022-05-22 01:52:30|714.02|696.92|714.04|696.94|714.04|696.94|714.02|696.92|2
1653184360000|2022-05-22 01:52:40|714.03|696.93|714.03|696.93|714.03|696.93|714.03|696.93|1
1653184370000|2022-05-22 01:52:50|714.01|696.91|713.97|696.87|714.01|696.91|713.97|696.87|2
1653184400000|2022-05-22 01:53:20|713.72|696.62|713.72|696.62|713.72|696.62|713.72|696.62|1
1653184410000|2022-05-22 01:53:30|713.9|696.8|714.01|696.91|714.09|696.99|713.9|696.8|8
1653184420000|2022-05-22 01:53:40|714.02|696.92|714.04|696.94|714.06|696.96|714.02|696.92|3
1653184430000|2022-05-22 01:53:50|714.06|696.96|714.04|696.94|714.06|696.96|714.04|696.94|2
1653184440000|2022-05-22 01:54:00|714.06|696.96|714.06|696.96|714.06|696.96|714.04|696.94|5
1653184450000|2022-05-22 01:54:10|714.04|696.94|714.11|697.01|714.12|697.02|714.04|696.94|6
1653184470000|2022-05-22 01:54:30|714.04|696.94|714.01|696.91|714.04|696.94|714|696.9|3
1653184480000|2022-05-22 01:54:40|714|696.9|714.02|696.92|714.03|696.93|714|696.9|10
1653184490000|2022-05-22 01:54:50|714|696.9|713.96|696.86|714|696.9|713.96|696.86|4
1653184500000|2022-05-22 01:55:00|713.98|696.88|713.96|696.86|713.98|696.88|713.96|696.86|2
1653184510000|2022-05-22 01:55:10|713.98|696.88|713.98|696.88|713.98|696.88|713.97|696.87|7
1653184540000|2022-05-22 01:55:40|714.08|696.98|714.02|696.92|714.08|696.98|714.01|696.91|4
1653184550000|2022-05-22 01:55:50|714.03|696.93|714.01|696.91|714.03|696.93|714|696.9|6
1653184560000|2022-05-22 01:56:00|714|696.9|714|696.9|714|696.9|714|696.9|1
1653184570000|2022-05-22 01:56:10|714.01|696.91|714.02|696.92|714.02|696.92|714|696.9|5
1653184580000|2022-05-22 01:56:20|714|696.9|714.01|696.91|714.02|696.92|714|696.9|8
1653184590000|2022-05-22 01:56:30|714|696.9|714.02|696.92|714.04|696.94|714|696.9|16
1653184600000|2022-05-22 01:56:40|714.01|696.91|714.02|696.92|714.04|696.94|714.01|696.91|6
1653184610000|2022-05-22 01:56:50|714.01|696.91|714.02|696.92|714.02|696.92|714.01|696.91|8
1653184620000|2022-05-22 01:57:00|714.04|696.94|714.02|696.92|714.04|696.94|714.01|696.91|4
1653184630000|2022-05-22 01:57:10|714.04|696.94|714.04|696.94|714.04|696.94|714.02|696.92|7
1653184640000|2022-05-22 01:57:20|714.02|696.92|714.22|697.12|714.22|697.12|714.02|696.92|10
1653184650000|2022-05-22 01:57:30|714.26|697.16|714.08|696.98|714.26|697.16|714.08|696.98|3
1653184670000|2022-05-22 01:57:50|714.05|696.95|714.05|696.95|714.06|696.96|714.05|696.95|5
1653184680000|2022-05-22 01:58:00|714.06|696.96|714.14|697.04|714.24|697.14|714.06|696.96|7
1653184690000|2022-05-22 01:58:10|714.05|696.95|714.05|696.95|714.07|696.97|714.05|696.95|7
1653184710000|2022-05-22 01:58:30|714.04|696.94|714.02|696.92|714.04|696.94|714.02|696.92|2
1653184720000|2022-05-22 01:58:40|714.15|697.05|714.07|696.97|714.2|697.1|714.07|696.97|9
1653184730000|2022-05-22 01:58:50|714.09|696.99|714.31|697.21|714.31|697.21|714.07|696.97|9
1653184740000|2022-05-22 01:59:00|714.73|697.63|714.7|697.6|714.73|697.63|714.7|697.6|4
1653184750000|2022-05-22 01:59:10|714.66|697.56|714.24|697.14|714.66|697.56|714.2|697.1|6
1653184760000|2022-05-22 01:59:20|714.27|697.17|714.29|697.19|714.29|697.19|714.27|697.17|2
1653184770000|2022-05-22 01:59:30|714.33|697.23|714.33|697.23|714.33|697.23|714.33|697.23|1
1653184780000|2022-05-22 01:59:40|714.3|697.2|714.3|697.2|714.3|697.2|714.3|697.2|1
1653184790000|2022-05-22 01:59:50|714.29|697.19|714.22|697.12|714.3|697.2|714.22|697.12|4
1653184800000|2022-05-22 02:00:00|714.18|697.08|714.19|697.09|714.19|697.09|714.16|697.06|4
1653184810000|2022-05-22 02:00:10|714.18|697.08|714.18|697.08|714.18|697.08|714.18|697.08|1
1653184820000|2022-05-22 02:00:20|714.16|697.06|714.06|696.96|714.16|697.06|714.06|696.96|4
1653184830000|2022-05-22 02:00:30|713.99|696.89|714.01|696.91|714.14|697.04|713.99|696.89|6
1653184840000|2022-05-22 02:00:40|713.77|696.67|713.77|696.67|713.77|696.67|713.77|696.67|1
1653184860000|2022-05-22 02:01:00|713.99|696.89|713.99|696.89|713.99|696.89|713.99|696.89|1
1653184870000|2022-05-22 02:01:10|713.77|696.67|713.77|696.67|713.77|696.67|713.77|696.67|1
1653184890000|2022-05-22 02:01:30|713.99|696.89|713.99|696.89|713.99|696.89|713.77|696.67|3
1653184900000|2022-05-22 02:01:40|713.89|696.79|713.64|696.54|713.89|696.79|713.64|696.54|6
1653184910000|2022-05-22 02:01:50|713.62|696.52|713.6|696.5|713.62|696.52|713.6|696.5|2
1653184930000|2022-05-22 02:02:10|713.48|696.38|713.24|696.14|713.48|696.38|713.24|696.14|6
1653184940000|2022-05-22 02:02:20|713.23|696.13|713.04|695.94|713.23|696.13|713.04|695.94|5
1653184950000|2022-05-22 02:02:30|713.03|695.93|712.98|695.88|713.03|695.93|712.97|695.87|6
1653184960000|2022-05-22 02:02:40|712.97|695.87|712.86|695.76|712.98|695.88|712.86|695.76|8
1653184970000|2022-05-22 02:02:50|712.84|695.74|712.84|695.74|712.86|695.76|712.84|695.74|3
1653184980000|2022-05-22 02:03:00|712.86|695.76|712.86|695.76|712.86|695.76|712.86|695.76|1
1653184990000|2022-05-22 02:03:10|712.84|695.74|712.89|695.79|713.02|695.92|712.84|695.74|8
1653185000000|2022-05-22 02:03:20|712.91|695.81|712.92|695.82|712.93|695.83|712.84|695.74|11
1653185020000|2022-05-22 02:03:40|712.91|695.81|712.86|695.76|712.91|695.81|712.84|695.74|8
1653185030000|2022-05-22 02:03:50|712.93|695.83|712.88|695.78|712.93|695.83|712.88|695.78|3
1653185040000|2022-05-22 02:04:00|712.86|695.76|712.06|694.96|712.86|695.76|711.96|694.86|10
1653185050000|2022-05-22 02:04:10|712.05|694.95|712.01|694.91|712.05|694.95|711.99|694.89|6
1653185060000|2022-05-22 02:04:20|711.99|694.89|711.92|694.82|712.01|694.91|711.85|694.75|15
1653185070000|2022-05-22 02:04:30|711.91|694.81|711.94|694.84|711.97|694.87|711.89|694.79|10
1653185080000|2022-05-22 02:04:40|711.95|694.85|711.99|694.89|712.16|695.06|711.95|694.85|10
1653185090000|2022-05-22 02:04:50|712.12|695.02|711.99|694.89|712.12|695.02|711.99|694.89|10
1653185100000|2022-05-22 02:05:00|712.1|695|712.02|694.92|712.1|695|711.98|694.88|6
1653185110000|2022-05-22 02:05:10|712.01|694.91|712|694.9|712.1|695|711.99|694.89|10
1653185120000|2022-05-22 02:05:20|711.97|694.87|711.31|694.21|711.97|694.87|711.29|694.19|6
1653185150000|2022-05-22 02:05:50|711.3|694.2|711.07|693.97|711.3|694.2|711.06|693.96|7
1653185160000|2022-05-22 02:06:00|711.06|693.96|711.21|694.11|711.25|694.15|711.06|693.96|9
1653185170000|2022-05-22 02:06:10|711.2|694.1|711.21|694.11|711.3|694.2|711.09|693.99|15
1653185180000|2022-05-22 02:06:20|711.2|694.1|711.17|694.07|711.22|694.12|711.17|694.07|5
1653185190000|2022-05-22 02:06:30|711.24|694.14|711.21|694.11|711.24|694.14|711.08|693.98|10
1653185200000|2022-05-22 02:06:40|711.08|693.98|711.08|693.98|711.19|694.09|711.08|693.98|7
1653185210000|2022-05-22 02:06:50|711.17|694.07|711.11|694.01|711.17|694.07|711.1|694|6
1653185220000|2022-05-22 02:07:00|711.09|693.99|711.08|693.98|711.09|693.99|711.08|693.98|2
1653185240000|2022-05-22 02:07:20|711.06|693.96|710.13|693.03|711.06|693.96|710.13|693.03|8
1653185250000|2022-05-22 02:07:30|710.12|693.02|710.1|693|710.12|693.02|710.1|693|2
1653185260000|2022-05-22 02:07:40|710.19|693.09|710.15|693.05|710.25|693.15|710.1|693|9
1653185270000|2022-05-22 02:07:50|710.13|693.03|710.1|693|710.13|693.03|710.1|693|4
1653185280000|2022-05-22 02:08:00|710.09|692.99|710.07|692.97|710.09|692.99|710.07|692.97|2
1653185290000|2022-05-22 02:08:10|710.23|693.13|710.28|693.18|710.28|693.18|710.13|693.03|7
1653185300000|2022-05-22 02:08:20|710.26|693.16|710.33|693.23|710.33|693.23|710.26|693.16|4
1653185310000|2022-05-22 02:08:30|710.31|693.21|710.31|693.21|710.31|693.21|710.31|693.21|1
1653185330000|2022-05-22 02:08:50|710.27|693.17|710.27|693.17|710.27|693.17|710.27|693.17|1
1653185340000|2022-05-22 02:09:00|710.29|693.19|710.27|693.17|710.29|693.19|710.27|693.17|2
1653185350000|2022-05-22 02:09:10|710.25|693.15|710.25|693.15|710.25|693.15|710.25|693.15|1
1653185370000|2022-05-22 02:09:30|710.27|693.17|710.25|693.15|710.27|693.17|710.25|693.15|2
1653185380000|2022-05-22 02:09:40|710.27|693.17|710.27|693.17|710.27|693.17|710.25|693.15|9
1653185410000|2022-05-22 02:10:10|710.25|693.15|710.27|693.17|710.27|693.17|710.25|693.15|2
1653185420000|2022-05-22 02:10:20|710.83|693.73|710.71|693.61|710.94|693.84|710.71|693.61|9
1653185430000|2022-05-22 02:10:30|710.72|693.62|710.57|693.47|710.72|693.62|710.57|693.47|5
1653185440000|2022-05-22 02:10:40|710.83|693.73|710.72|693.62|710.91|693.81|710.7|693.6|6
1653185460000|2022-05-22 02:11:00|710.73|693.63|710.7|693.6|710.73|693.63|710.7|693.6|3
1653185470000|2022-05-22 02:11:10|710.68|693.58|710.24|693.14|710.68|693.58|710.23|693.13|6
1653185490000|2022-05-22 02:11:30|710.25|693.15|710.79|693.69|710.84|693.74|710.25|693.15|9
1653185500000|2022-05-22 02:11:40|710.72|693.62|710.7|693.6|710.72|693.62|710.7|693.6|2
1653185510000|2022-05-22 02:11:50|710.71|693.61|710.7|693.6|710.71|693.61|710.7|693.6|2
1653185520000|2022-05-22 02:12:00|710.71|693.61|710.71|693.61|710.71|693.61|710.7|693.6|3
1653185550000|2022-05-22 02:12:30|710.4|693.3|710.22|693.12|710.4|693.3|710.2|693.1|5
1653185570000|2022-05-22 02:12:50|710.2|693.1|710.2|693.1|710.2|693.1|710.2|693.1|1
1653185580000|2022-05-22 02:13:00|710.22|693.12|710.88|693.78|710.95|693.85|710.22|693.12|9
1653185600000|2022-05-22 02:13:20|710.87|693.77|710.76|693.66|710.87|693.77|710.75|693.65|4
1653185610000|2022-05-22 02:13:30|710.71|693.61|710.72|693.62|710.72|693.62|710.71|693.61|4
1653185620000|2022-05-22 02:13:40|710.8|693.7|710.8|693.7|710.8|693.7|710.8|693.7|1
1653185630000|2022-05-22 02:13:50|710.82|693.72|711.25|694.15|711.25|694.15|710.82|693.72|13
1653185640000|2022-05-22 02:14:00|711.12|694.02|711.24|694.14|711.24|694.14|710.93|693.83|3
1653185660000|2022-05-22 02:14:20|711.16|694.06|711.24|694.14|711.24|694.14|711.16|694.06|2
1653185670000|2022-05-22 02:14:30|711.22|694.12|711.05|693.95|711.24|694.14|711.04|693.94|7
1653185680000|2022-05-22 02:14:40|711.04|693.94|711.05|693.95|711.05|693.95|711.04|693.94|2
1653185690000|2022-05-22 02:14:50|711.14|694.04|711.18|694.08|711.18|694.08|711.14|694.04|2
1653185700000|2022-05-22 02:15:00|711.2|694.1|710.98|693.88|711.2|694.1|710.89|693.79|9
1653185710000|2022-05-22 02:15:10|710.57|693.47|710.15|693.05|710.57|693.47|710.15|693.05|7
1653185720000|2022-05-22 02:15:20|710.17|693.07|710.02|692.92|710.23|693.13|710.02|692.92|11
1653185730000|2022-05-22 02:15:30|710.06|692.96|710.08|692.98|710.08|692.98|710.06|692.96|2
1653185740000|2022-05-22 02:15:40|710.17|693.07|710.15|693.05|710.17|693.07|710.05|692.95|6
1653185750000|2022-05-22 02:15:50|710.1|693|710.02|692.92|710.16|693.06|710.02|692.92|11
1653185830000|2022-05-22 02:17:10|710.16|693.06|710.08|692.98|710.16|693.06|710.08|692.98|4
1653185840000|2022-05-22 02:17:20|710.06|692.96|710.02|692.92|710.06|692.96|710.02|692.92|4
1653185870000|2022-05-22 02:17:50|709.79|692.69|709.31|692.21|709.79|692.69|709.21|692.11|7
1653185880000|2022-05-22 02:18:00|709.63|692.53|709.48|692.38|709.63|692.53|709.12|692.02|12
1653185890000|2022-05-22 02:18:10|709.47|692.37|709.43|692.33|709.47|692.37|709.43|692.33|3
1653185900000|2022-05-22 02:18:20|709.41|692.31|709.37|692.27|709.41|692.31|709.17|692.07|6
1653185910000|2022-05-22 02:18:30|709.15|692.05|708.99|691.89|709.15|692.05|708.97|691.87|4
1653185920000|2022-05-22 02:18:40|708.97|691.87|708.78|691.68|708.97|691.87|708.78|691.68|9
1653185930000|2022-05-22 02:18:50|708.76|691.66|709.04|691.94|709.08|691.98|708.76|691.66|9
1653185940000|2022-05-22 02:19:00|709.02|691.92|708.81|691.71|709.02|691.92|708.8|691.7|8
1653185950000|2022-05-22 02:19:10|708.85|691.75|708.83|691.73|708.85|691.75|708.83|691.73|2
1653185960000|2022-05-22 02:19:20|708.81|691.71|708.81|691.71|708.81|691.71|708.81|691.71|1
1653185970000|2022-05-22 02:19:30|708.89|691.79|708.89|691.79|708.89|691.79|708.89|691.79|1
1653185980000|2022-05-22 02:19:40|708.81|691.71|708.81|691.71|708.81|691.71|708.81|691.71|1
1653185990000|2022-05-22 02:19:50|708.8|691.7|708.65|691.55|708.8|691.7|708.63|691.53|12
1653186000000|2022-05-22 02:20:00|708.76|691.66|708.76|691.66|708.76|691.66|708.76|691.66|1
1653186020000|2022-05-22 02:20:20|708.74|691.64|708.87|691.77|708.89|691.79|708.65|691.55|5
1653186030000|2022-05-22 02:20:30|709.44|692.34|709.49|692.39|709.51|692.41|709.42|692.32|4
1653186040000|2022-05-22 02:20:40|709.47|692.37|709.43|692.33|709.47|692.37|709.43|692.33|3
1653186050000|2022-05-22 02:20:50|709.23|692.13|708.9|691.8|709.23|692.13|708.9|691.8|6
1653186060000|2022-05-22 02:21:00|708.92|691.82|709.53|692.43|709.54|692.44|708.9|691.8|8
1653186070000|2022-05-22 02:21:10|709.48|692.38|709.42|692.32|709.48|692.38|709.42|692.32|4
1653186080000|2022-05-22 02:21:20|709.27|692.17|709.11|692.01|709.27|692.17|709.11|692.01|5
1653186090000|2022-05-22 02:21:30|709.06|691.96|708.95|691.85|709.06|691.96|708.95|691.85|2
1653186100000|2022-05-22 02:21:40|708.92|691.82|709.04|691.94|709.06|691.96|708.91|691.81|6
1653186110000|2022-05-22 02:21:50|709.06|691.96|709.1|692|709.14|692.04|709.06|691.96|3
1653186120000|2022-05-22 02:22:00|709.16|692.06|709.93|692.83|709.93|692.83|709.15|692.05|12
1653186130000|2022-05-22 02:22:10|709.91|692.81|709.89|692.79|709.91|692.81|709.89|692.79|2
1653186140000|2022-05-22 02:22:20|709.91|692.81|709.91|692.81|709.91|692.81|709.91|692.81|1
1653186150000|2022-05-22 02:22:30|709.93|692.83|709.89|692.79|709.93|692.83|709.89|692.79|2
1653186160000|2022-05-22 02:22:40|709.87|692.77|709.87|692.77|709.87|692.77|709.87|692.77|1
1653186180000|2022-05-22 02:23:00|709.89|692.79|709.89|692.79|709.89|692.79|709.89|692.79|1
1653186220000|2022-05-22 02:23:40|709.71|692.61|709.69|692.59|709.71|692.61|709.69|692.59|2
1653186230000|2022-05-22 02:23:50|709.87|692.77|709.87|692.77|709.87|692.77|709.87|692.77|1
1653186250000|2022-05-22 02:24:10|709.7|692.6|709.7|692.6|709.7|692.6|709.7|692.6|1
1653186260000|2022-05-22 02:24:20|709.69|692.59|709.87|692.77|709.87|692.77|709.69|692.59|3
1653186270000|2022-05-22 02:24:30|709.89|692.79|710.79|693.69|710.81|693.71|709.89|692.79|8
1653186280000|2022-05-22 02:24:40|710.81|693.71|710.81|693.71|710.82|693.72|710.81|693.71|3
1653186290000|2022-05-22 02:24:50|710.83|693.73|710.81|693.71|710.83|693.73|710.81|693.71|2
1653186300000|2022-05-22 02:25:00|710.79|693.69|710.49|693.39|710.79|693.69|710.49|693.39|4
1653186310000|2022-05-22 02:25:10|710.24|693.14|710.91|693.81|710.91|693.81|710.24|693.14|11
1653186320000|2022-05-22 02:25:20|710.93|693.83|710.93|693.83|710.93|693.83|710.93|693.83|1
1653186340000|2022-05-22 02:25:40|711.04|693.94|711.02|693.92|711.04|693.94|711.02|693.92|2
1653186350000|2022-05-22 02:25:50|711.01|693.91|710.76|693.66|711.02|693.92|710.76|693.66|3
1653186380000|2022-05-22 02:26:20|711.01|693.91|711|693.9|711.01|693.91|710.96|693.86|3
1653186390000|2022-05-22 02:26:30|710.99|693.89|710.95|693.85|710.99|693.89|710.95|693.85|4
1653186400000|2022-05-22 02:26:40|710.97|693.87|710.95|693.85|710.97|693.87|710.95|693.85|2
1653186410000|2022-05-22 02:26:50|710.93|693.83|710.77|693.67|710.93|693.83|710.77|693.67|3
1653186430000|2022-05-22 02:27:10|710.92|693.82|710.9|693.8|710.92|693.82|710.9|693.8|2
1653186450000|2022-05-22 02:27:30|710.99|693.89|710.98|693.88|710.99|693.89|710.98|693.88|2
1653186460000|2022-05-22 02:27:40|710.94|693.84|710.97|693.87|710.98|693.88|710.94|693.84|3
1653186470000|2022-05-22 02:27:50|710.98|693.88|710.98|693.88|710.98|693.88|710.98|693.88|1
1653186480000|2022-05-22 02:28:00|710.64|693.54|710.25|693.15|710.64|693.54|710.05|692.95|12
1653186490000|2022-05-22 02:28:10|710.23|693.13|710.09|692.99|710.23|693.13|710.09|692.99|3
1653186500000|2022-05-22 02:28:20|710.07|692.97|710.02|692.92|710.07|692.97|710.02|692.92|2
1653186510000|2022-05-22 02:28:30|710.07|692.97|710.07|692.97|710.07|692.97|710.07|692.97|1
1653186530000|2022-05-22 02:28:50|710.14|693.04|710.17|693.07|710.17|693.07|710.14|693.04|2
1653186540000|2022-05-22 02:29:00|710.25|693.15|710.25|693.15|710.25|693.15|710.25|693.15|1
1653186550000|2022-05-22 02:29:10|710.26|693.16|710.25|693.15|710.54|693.44|710.25|693.15|19
1653186560000|2022-05-22 02:29:20|710.11|693.01|710.03|692.93|710.12|693.02|710.02|692.92|8
1653186570000|2022-05-22 02:29:30|710.05|692.95|710.22|693.12|710.22|693.12|710.05|692.95|6
1653186600000|2022-05-22 02:30:00|710.2|693.1|710.2|693.1|710.2|693.1|710.18|693.08|3
1653186610000|2022-05-22 02:30:10|710.02|692.92|709.81|692.71|710.02|692.92|709.81|692.71|7
1653186620000|2022-05-22 02:30:20|709.82|692.72|709.9|692.8|709.93|692.83|709.82|692.72|5
1653186630000|2022-05-22 02:30:30|709.97|692.87|710.2|693.1|710.22|693.12|709.97|692.87|6
1653186640000|2022-05-22 02:30:40|710.19|693.09|710.02|692.92|710.19|693.09|710.02|692.92|4
1653186650000|2022-05-22 02:30:50|710.01|692.91|710.01|692.91|710.01|692.91|710.01|692.91|1
1653186660000|2022-05-22 02:31:00|709.97|692.87|709.9|692.8|709.97|692.87|709.9|692.8|4
1653186680000|2022-05-22 02:31:20|709.23|692.13|709.59|692.49|709.59|692.49|709.23|692.13|3
1653186690000|2022-05-22 02:31:30|709.58|692.48|709.58|692.48|709.58|692.48|709.35|692.25|9
1653186710000|2022-05-22 02:31:50|709.38|692.28|709.35|692.25|709.38|692.28|709.35|692.25|4
1653186720000|2022-05-22 02:32:00|709.38|692.28|709.58|692.48|709.58|692.48|709.35|692.25|3
1653186740000|2022-05-22 02:32:20|709.48|692.38|709.54|692.44|709.57|692.47|709.3|692.2|7
1653186750000|2022-05-22 02:32:30|709.37|692.27|708.94|691.84|709.37|692.27|708.94|691.84|12
1653186760000|2022-05-22 02:32:40|708.92|691.82|708.62|691.52|708.92|691.82|708.62|691.52|8
1653186770000|2022-05-22 02:32:50|708.72|691.62|708.91|691.81|708.96|691.86|708.64|691.54|11
1653186780000|2022-05-22 02:33:00|708.88|691.78|708.64|691.54|708.88|691.78|708.64|691.54|6
1653186800000|2022-05-22 02:33:20|708.63|691.53|708.6|691.5|708.63|691.53|708.6|691.5|3
1653186810000|2022-05-22 02:33:30|708.61|691.51|708.84|691.74|708.86|691.76|708.58|691.48|7
1653186820000|2022-05-22 02:33:40|708.79|691.69|708.84|691.74|708.84|691.74|708.79|691.69|2
1653186830000|2022-05-22 02:33:50|708.79|691.69|709.03|691.93|709.16|692.06|708.79|691.69|10
1653186840000|2022-05-22 02:34:00|709.1|692|709.38|692.28|709.38|692.28|709.1|692|2
1653186850000|2022-05-22 02:34:10|709.49|692.39|709.91|692.81|709.93|692.83|709.48|692.38|9
1653186860000|2022-05-22 02:34:20|709.93|692.83|709.5|692.4|709.93|692.83|709.5|692.4|10
1653186870000|2022-05-22 02:34:30|709.27|692.17|708.98|691.88|709.5|692.4|708.98|691.88|6
1653186880000|2022-05-22 02:34:40|708.97|691.87|708.9|691.8|708.97|691.87|708.9|691.8|3
1653186900000|2022-05-22 02:35:00|708.83|691.73|708.57|691.47|708.83|691.73|708.57|691.47|7
1653186910000|2022-05-22 02:35:10|708.58|691.48|709.45|692.35|709.47|692.37|708.58|691.48|3
1653186920000|2022-05-22 02:35:20|709.35|692.25|709.04|691.94|709.45|692.35|709.04|691.94|6
1653186940000|2022-05-22 02:35:40|708.97|691.87|708.81|691.71|708.97|691.87|708.81|691.71|5
1653186950000|2022-05-22 02:35:50|708.76|691.66|708.76|691.66|708.76|691.66|708.76|691.66|1
1653186960000|2022-05-22 02:36:00|708.75|691.65|708.63|691.53|708.75|691.65|708.63|691.53|3
1653186970000|2022-05-22 02:36:10|708.59|691.49|708.55|691.45|708.59|691.49|708.55|691.45|2
1653187030000|2022-05-22 02:37:10|708.84|691.74|708.66|691.56|708.84|691.74|708.66|691.56|4
1653187040000|2022-05-22 02:37:20|708.67|691.57|708.64|691.54|708.67|691.57|708.64|691.54|3
1653187050000|2022-05-22 02:37:30|708.65|691.55|708.67|691.57|708.67|691.57|708.65|691.55|2
1653187060000|2022-05-22 02:37:40|709.14|692.04|708.64|691.54|709.14|692.04|708.64|691.54|14
1653187080000|2022-05-22 02:38:00|708.66|691.56|708.66|691.56|708.66|691.56|708.66|691.56|1
1653187090000|2022-05-22 02:38:10|708.64|691.54|708.64|691.54|708.64|691.54|708.64|691.54|1
1653187120000|2022-05-22 02:38:40|708.62|691.52|708.63|691.53|708.63|691.53|708.6|691.5|3
1653187130000|2022-05-22 02:38:50|708.6|691.5|708.6|691.5|708.6|691.5|708.6|691.5|1
1653187140000|2022-05-22 02:39:00|708.92|691.82|709.5|692.4|709.51|692.41|708.92|691.82|7
1653187150000|2022-05-22 02:39:10|709.51|692.41|709.5|692.4|709.51|692.41|709.5|692.4|2
1653187170000|2022-05-22 02:39:30|709.26|692.16|708.65|691.55|709.26|692.16|708.65|691.55|12
1653187180000|2022-05-22 02:39:40|708.66|691.56|708.65|691.55|708.66|691.56|708.65|691.55|2
1653187200000|2022-05-22 02:40:00|708.7|691.6|708.66|691.56|708.7|691.6|708.66|691.56|5
1653187210000|2022-05-22 02:40:10|708.64|691.54|708.63|691.53|708.64|691.54|708.63|691.53|2
1653187230000|2022-05-22 02:40:30|708.62|691.52|708.59|691.49|708.62|691.52|708.59|691.49|3
1653187250000|2022-05-22 02:40:50|708.55|691.45|708.55|691.45|708.55|691.45|708.55|691.45|1
1653187320000|2022-05-22 02:42:00|708.68|691.58|709.08|691.98|709.09|691.99|708.68|691.58|6
1653187330000|2022-05-22 02:42:10|709.18|692.08|709.14|692.04|709.18|692.08|709.14|692.04|4
1653187340000|2022-05-22 02:42:20|709.12|692.02|708.82|691.72|709.12|692.02|708.8|691.7|3
1653187360000|2022-05-22 02:42:40|708.98|691.88|708.96|691.86|708.98|691.88|708.96|691.86|2
1653187370000|2022-05-22 02:42:50|708.81|691.71|708.81|691.71|708.81|691.71|708.81|691.71|1
1653187390000|2022-05-22 02:43:10|708.8|691.7|708.55|691.45|708.8|691.7|708.55|691.45|3
1653187400000|2022-05-22 02:43:20|708.57|691.47|708.74|691.64|708.74|691.64|708.57|691.47|3
1653187410000|2022-05-22 02:43:30|708.83|691.73|708.84|691.74|708.87|691.77|708.83|691.73|4
1653187420000|2022-05-22 02:43:40|708.79|691.69|708.79|691.69|708.79|691.69|708.79|691.69|1
1653187430000|2022-05-22 02:43:50|708.58|691.48|708.58|691.48|708.58|691.48|708.55|691.45|4
1653187440000|2022-05-22 02:44:00|708.57|691.47|708.57|691.47|708.58|691.48|708.57|691.47|3
1653187450000|2022-05-22 02:44:10|708.58|691.48|708.58|691.48|708.58|691.48|708.58|691.48|1
1653187460000|2022-05-22 02:44:20|708.57|691.47|708.58|691.48|708.58|691.48|708.57|691.47|2
1653187470000|2022-05-22 02:44:30|708.79|691.69|709.12|692.02|709.12|692.02|708.79|691.69|2
1653187480000|2022-05-22 02:44:40|709.14|692.04|709.03|691.93|709.14|692.04|708.88|691.78|16
1653187490000|2022-05-22 02:44:50|709.04|691.94|709.11|692.01|709.15|692.05|709.04|691.94|7
1653187500000|2022-05-22 02:45:00|709.21|692.11|709.06|691.96|709.21|692.11|709.06|691.96|9
1653187510000|2022-05-22 02:45:10|709.04|691.94|708.99|691.89|709.04|691.94|708.97|691.87|3
1653187520000|2022-05-22 02:45:20|708.98|691.88|708.89|691.79|709.05|691.95|708.89|691.79|6
1653187530000|2022-05-22 02:45:30|709.05|691.95|709.06|691.96|709.06|691.96|709.05|691.95|2
1653187540000|2022-05-22 02:45:40|709.07|691.97|709.07|691.97|709.07|691.97|709.07|691.97|1
1653187550000|2022-05-22 02:45:50|709.05|691.95|709.05|691.95|709.05|691.95|709.05|691.95|1
1653187560000|2022-05-22 02:46:00|709.16|692.06|709.51|692.41|709.51|692.41|709.16|692.06|8
1653187580000|2022-05-22 02:46:20|709.5|692.4|709.41|692.31|709.5|692.4|709.22|692.12|4
1653187590000|2022-05-22 02:46:30|709.5|692.4|709.5|692.4|709.5|692.4|709.5|692.4|1
1653187600000|2022-05-22 02:46:40|709.41|692.31|709.41|692.31|709.41|692.31|709.41|692.31|1
1653187610000|2022-05-22 02:46:50|709.4|692.3|709.41|692.31|709.41|692.31|709.39|692.29|10
1653187620000|2022-05-22 02:47:00|709.5|692.4|709.51|692.41|709.51|692.41|709.5|692.4|2
1653187630000|2022-05-22 02:47:10|709.5|692.4|709.5|692.4|709.5|692.4|709.5|692.4|1
1653187640000|2022-05-22 02:47:20|709.51|692.41|710.5|693.4|710.51|693.41|709.51|692.41|8
1653187650000|2022-05-22 02:47:30|710.57|693.47|710.09|692.99|710.68|693.58|710.09|692.99|9
1653187660000|2022-05-22 02:47:40|710.07|692.97|709.93|692.83|710.07|692.97|709.78|692.68|13
1653187670000|2022-05-22 02:47:50|709.91|692.81|709.9|692.8|709.98|692.88|709.9|692.8|5
1653187680000|2022-05-22 02:48:00|709.92|692.82|710.2|693.1|710.22|693.12|709.92|692.82|8
1653187690000|2022-05-22 02:48:10|710.24|693.14|710.22|693.12|710.24|693.14|710.13|693.03|6
1653187700000|2022-05-22 02:48:20|710.15|693.05|710.15|693.05|710.15|693.05|710.15|693.05|1
1653187710000|2022-05-22 02:48:30|710.13|693.03|709.96|692.86|710.13|693.03|709.96|692.86|6
1653187720000|2022-05-22 02:48:40|709.88|692.78|709.84|692.74|709.89|692.79|709.84|692.74|4
1653187740000|2022-05-22 02:49:00|709.58|692.48|709.1|692|709.58|692.48|709.1|692|6
1653187750000|2022-05-22 02:49:10|709.18|692.08|709.39|692.29|709.39|692.29|709.18|692.08|2
1653187760000|2022-05-22 02:49:20|709.44|692.34|709.44|692.34|709.44|692.34|709.44|692.34|1
1653187770000|2022-05-22 02:49:30|709.38|692.28|709.44|692.34|709.44|692.34|709.38|692.28|2
1653187780000|2022-05-22 02:49:40|709.46|692.36|709.44|692.34|709.46|692.36|709.44|692.34|2
1653187790000|2022-05-22 02:49:50|709.46|692.36|709.85|692.75|710.07|692.97|709.46|692.36|9
1653187800000|2022-05-22 02:50:00|709.87|692.77|709.98|692.88|710.12|693.02|709.87|692.77|11
1653187810000|2022-05-22 02:50:10|709.99|692.89|709.9|692.8|709.99|692.89|709.89|692.79|12
1653187820000|2022-05-22 02:50:20|709.92|692.82|709.95|692.85|710.13|693.03|709.89|692.79|9
1653187830000|2022-05-22 02:50:30|709.91|692.81|709.8|692.7|709.91|692.81|709.8|692.7|4
1653187840000|2022-05-22 02:50:40|709.82|692.72|709.82|692.72|709.82|692.72|709.82|692.72|1
1653187860000|2022-05-22 02:51:00|709.77|692.67|709.75|692.65|709.77|692.67|709.74|692.64|6
1653187870000|2022-05-22 02:51:10|709.74|692.64|709.75|692.65|709.75|692.65|709.74|692.64|4
1653187880000|2022-05-22 02:51:20|709.74|692.64|709.56|692.46|709.75|692.65|709.16|692.06|11
1653187890000|2022-05-22 02:51:30|709.34|692.24|709.54|692.44|709.56|692.46|709.34|692.24|11
1653187940000|2022-05-22 02:52:20|709.52|692.42|709.54|692.44|709.54|692.44|709.52|692.42|4
1653187950000|2022-05-22 02:52:30|709.52|692.42|709.52|692.42|709.52|692.42|709.52|692.42|1
1653187960000|2022-05-22 02:52:40|709.54|692.44|709.54|692.44|709.54|692.44|709.54|692.44|1
1653187970000|2022-05-22 02:52:50|709.7|692.6|709.85|692.75|709.87|692.77|709.7|692.6|4
1653187980000|2022-05-22 02:53:00|709.87|692.77|709.87|692.77|709.87|692.77|709.85|692.75|3
1653187990000|2022-05-22 02:53:10|709.82|692.72|710.03|692.93|710.03|692.93|709.82|692.72|7
1653188010000|2022-05-22 02:53:30|710.24|693.14|710.16|693.06|710.24|693.14|710.16|693.06|3
1653188020000|2022-05-22 02:53:40|710.24|693.14|710.21|693.11|710.24|693.14|710.21|693.11|3
1653188030000|2022-05-22 02:53:50|710.24|693.14|710.51|693.41|710.51|693.41|710.24|693.14|4
1653188040000|2022-05-22 02:54:00|710.3|693.2|710.24|693.14|710.3|693.2|710.24|693.14|3
1653188060000|2022-05-22 02:54:20|710.21|693.11|710.21|693.11|710.21|693.11|710.21|693.11|1
1653188070000|2022-05-22 02:54:30|710.22|693.12|710.22|693.12|710.22|693.12|710.22|693.12|1
1653188080000|2022-05-22 02:54:40|710.21|693.11|709.79|692.69|710.23|693.13|709.79|692.69|8
1653188090000|2022-05-22 02:54:50|709.78|692.68|709.84|692.74|709.84|692.74|709.78|692.68|4
1653188110000|2022-05-22 02:55:10|709.82|692.72|709.79|692.69|709.82|692.72|709.78|692.68|5
1653188130000|2022-05-22 02:55:30|709.78|692.68|709.79|692.69|709.79|692.69|709.78|692.68|4
1653188140000|2022-05-22 02:55:40|709.6|692.5|709.79|692.69|709.85|692.75|709.21|692.11|15
1653188160000|2022-05-22 02:56:00|709.8|692.7|710.16|693.06|710.16|693.06|709.8|692.7|10
1653188170000|2022-05-22 02:56:10|710.23|693.13|710.35|693.25|710.35|693.25|710.23|693.13|4
1653188180000|2022-05-22 02:56:20|710.33|693.23|710.09|692.99|710.33|693.23|710.09|692.99|7
1653188210000|2022-05-22 02:56:50|710.11|693.01|710.21|693.11|710.21|693.11|710.11|693.01|5
1653188230000|2022-05-22 02:57:10|710.13|693.03|710.11|693.01|710.13|693.03|710.09|692.99|3
1653188240000|2022-05-22 02:57:20|710.09|692.99|710.11|693.01|710.11|693.01|710.09|692.99|2
1653188250000|2022-05-22 02:57:30|710.16|693.06|710.14|693.04|710.16|693.06|710.14|693.04|3
1653188260000|2022-05-22 02:57:40|710.12|693.02|710.01|692.91|710.12|693.02|709.99|692.89|6
1653188280000|2022-05-22 02:58:00|710|692.9|709.69|692.59|710|692.9|709.53|692.43|14
1653188290000|2022-05-22 02:58:10|709.68|692.58|709.27|692.17|709.68|692.58|709.22|692.12|9
1653188300000|2022-05-22 02:58:20|709.25|692.15|709.06|691.96|709.25|692.15|709.06|691.96|4
1653188310000|2022-05-22 02:58:30|709.08|691.98|709.08|691.98|709.1|692|709.08|691.98|3
1653188330000|2022-05-22 02:58:50|709.09|691.99|709.83|692.73|709.88|692.78|709.09|691.99|7
1653188340000|2022-05-22 02:59:00|709.81|692.71|709.81|692.71|709.81|692.71|709.81|692.71|1
1653188360000|2022-05-22 02:59:20|709.83|692.73|710.06|692.96|710.06|692.96|709.83|692.73|5
1653188370000|2022-05-22 02:59:30|709.91|692.81|709.85|692.75|709.91|692.81|709.82|692.72|5
1653188390000|2022-05-22 02:59:50|709.86|692.76|709.85|692.75|709.88|692.78|709.85|692.75|3
1653188400000|2022-05-22 03:00:00|709.75|692.65|709|691.9|709.75|692.65|709|691.9|21
1653188410000|2022-05-22 03:00:10|708.97|691.87|708.87|691.77|708.97|691.87|708.87|691.77|5
1653188420000|2022-05-22 03:00:20|708.89|691.79|709.1|692|709.1|692|708.89|691.79|3
1653188430000|2022-05-22 03:00:30|708.94|691.84|709.09|691.99|709.09|691.99|708.94|691.84|3
1653188440000|2022-05-22 03:00:40|708.95|691.85|708.95|691.85|708.95|691.85|708.95|691.85|1
1653188450000|2022-05-22 03:00:50|709.05|691.95|708.95|691.85|709.05|691.95|708.95|691.85|2
1653188460000|2022-05-22 03:01:00|708.92|691.82|708.86|691.76|708.92|691.82|708.86|691.76|3
1653188470000|2022-05-22 03:01:10|708.84|691.74|708.84|691.74|708.84|691.74|708.84|691.74|1
1653188480000|2022-05-22 03:01:20|708.89|691.79|708.89|691.79|708.89|691.79|708.89|691.79|1
1653188490000|2022-05-22 03:01:30|708.84|691.74|709.25|692.15|709.26|692.16|708.84|691.74|5
1653188500000|2022-05-22 03:01:40|709.24|692.14|709.52|692.42|709.53|692.43|709.22|692.12|10
1653188510000|2022-05-22 03:01:50|709.53|692.43|709.83|692.73|710.19|693.09|709.53|692.43|19
1653188520000|2022-05-22 03:02:00|709.85|692.75|709.76|692.66|709.85|692.75|709.74|692.64|8
1653188530000|2022-05-22 03:02:10|709.73|692.63|709.82|692.72|709.82|692.72|709.73|692.63|8
1653188540000|2022-05-22 03:02:20|709.86|692.76|709.84|692.74|709.86|692.76|709.84|692.74|2
1653188570000|2022-05-22 03:02:50|709.96|692.86|709.96|692.86|709.96|692.86|709.96|692.86|1
1653188580000|2022-05-22 03:03:00|709.94|692.84|709.98|692.88|710|692.9|709.85|692.75|4
1653188590000|2022-05-22 03:03:10|709.95|692.85|709.75|692.65|709.95|692.85|709.75|692.65|6
1653188600000|2022-05-22 03:03:20|709.76|692.66|709.79|692.69|709.8|692.7|709.76|692.66|6
1653188610000|2022-05-22 03:03:30|709.8|692.7|709.79|692.69|709.8|692.7|709.79|692.69|2
1653188620000|2022-05-22 03:03:40|709.8|692.7|709.79|692.69|709.8|692.7|709.79|692.69|2
1653188630000|2022-05-22 03:03:50|709.8|692.7|709.79|692.69|709.8|692.7|709.79|692.69|2
1653188640000|2022-05-22 03:04:00|709.8|692.7|709.8|692.7|709.8|692.7|709.79|692.69|3
1653188660000|2022-05-22 03:04:20|709.79|692.69|709.69|692.59|709.79|692.69|709.69|692.59|4
1653188670000|2022-05-22 03:04:30|709.71|692.61|709.79|692.69|709.8|692.7|709.71|692.61|3
1653188680000|2022-05-22 03:04:40|709.77|692.67|709.77|692.67|709.77|692.67|709.77|692.67|1
1653188690000|2022-05-22 03:04:50|709.75|692.65|709.74|692.64|709.75|692.65|709.73|692.63|3
1653188710000|2022-05-22 03:05:10|709.27|692.17|709.27|692.17|709.27|692.17|709.27|692.17|1
1653188720000|2022-05-22 03:05:20|709.25|692.15|709.15|692.05|709.25|692.15|709.06|691.96|7
1653188730000|2022-05-22 03:05:30|709.17|692.07|709.19|692.09|709.19|692.09|709.17|692.07|2
1653188740000|2022-05-22 03:05:40|709.17|692.07|709.17|692.07|709.17|692.07|709.17|692.07|1
1653188760000|2022-05-22 03:06:00|709.15|692.05|709.15|692.05|709.17|692.07|709.15|692.05|3
1653188770000|2022-05-22 03:06:10|709.3|692.2|709.34|692.24|709.36|692.26|709.3|692.2|3
1653188780000|2022-05-22 03:06:20|709.22|692.12|709.1|692|709.22|692.12|709.1|692|3
1653188790000|2022-05-22 03:06:30|709.09|691.99|709.07|691.97|709.09|691.99|709.07|691.97|2
1653188810000|2022-05-22 03:06:50|709.09|691.99|709.33|692.23|709.33|692.23|709.09|691.99|3
1653188820000|2022-05-22 03:07:00|709.18|692.08|709.16|692.06|709.18|692.08|709.16|692.06|2
1653188830000|2022-05-22 03:07:10|709.3|692.2|709.37|692.27|709.39|692.29|709.3|692.2|5
1653188840000|2022-05-22 03:07:20|709.53|692.43|709.9|692.8|709.99|692.89|709.53|692.43|8
1653188850000|2022-05-22 03:07:30|710.08|692.98|710.21|693.11|710.21|693.11|710.04|692.94|6
1653188860000|2022-05-22 03:07:40|710.23|693.13|710.62|693.52|710.64|693.54|710.23|693.13|5
1653188870000|2022-05-22 03:07:50|710.71|693.61|710.92|693.82|710.95|693.85|710.71|693.61|10
1653188880000|2022-05-22 03:08:00|710.88|693.78|710.75|693.65|711.12|694.02|710.73|693.63|12
1653188890000|2022-05-22 03:08:10|710.86|693.76|710.9|693.8|710.9|693.8|710.86|693.76|3
1653188900000|2022-05-22 03:08:20|711|693.9|710.92|693.82|711|693.9|710.92|693.82|5
1653188910000|2022-05-22 03:08:30|710.79|693.69|710.73|693.63|710.79|693.69|710.71|693.61|8
1653188920000|2022-05-22 03:08:40|710.71|693.61|710.75|693.65|710.75|693.65|710.71|693.61|5
1653188930000|2022-05-22 03:08:50|710.88|693.78|710.91|693.81|710.91|693.81|710.88|693.78|2
1653188940000|2022-05-22 03:09:00|710.98|693.88|711.16|694.06|711.16|694.06|710.98|693.88|5
1653188950000|2022-05-22 03:09:10|711.18|694.08|711.3|694.2|711.3|694.2|711.16|694.06|6
1653188970000|2022-05-22 03:09:30|711.32|694.22|711.34|694.24|711.34|694.24|711.32|694.22|2
1653188980000|2022-05-22 03:09:40|711.36|694.26|711.38|694.28|711.38|694.28|711.36|694.26|4
1653188990000|2022-05-22 03:09:50|711.8|694.7|712.98|695.88|712.98|695.88|711.8|694.7|17
1653189000000|2022-05-22 03:10:00|712.97|695.87|713.91|696.81|714.07|696.97|712.95|695.85|24
1653189010000|2022-05-22 03:10:10|713.85|696.75|712.99|695.89|713.9|696.8|712.97|695.87|15
1653189020000|2022-05-22 03:10:20|713.01|695.91|713.55|696.45|713.55|696.45|713.01|695.91|10
1653189030000|2022-05-22 03:10:30|713.57|696.47|713.52|696.42|713.58|696.48|713.49|696.39|6
1653189040000|2022-05-22 03:10:40|713.5|696.4|713.25|696.15|713.5|696.4|713.03|695.93|12
1653189050000|2022-05-22 03:10:50|713.15|696.05|713.34|696.24|713.36|696.26|712.76|695.66|16
1653189060000|2022-05-22 03:11:00|713.22|696.12|713.17|696.07|713.22|696.12|713.15|696.05|3
1653189070000|2022-05-22 03:11:10|713.28|696.18|713.22|696.12|713.29|696.19|713.22|696.12|3
1653189090000|2022-05-22 03:11:30|713.21|696.11|713.21|696.11|713.21|696.11|713.21|696.11|1
1653189100000|2022-05-22 03:11:40|713.22|696.12|713.21|696.11|713.23|696.13|712.89|695.79|9
1653189110000|2022-05-22 03:11:50|713.2|696.1|713.18|696.08|713.2|696.1|713.18|696.08|2
1653189120000|2022-05-22 03:12:00|713.14|696.04|713.15|696.05|713.15|696.05|712.84|695.74|11
1653189130000|2022-05-22 03:12:10|713.14|696.04|712.35|695.25|713.14|696.04|712.33|695.23|14
1653189150000|2022-05-22 03:12:30|712.36|695.26|712.36|695.26|712.77|695.67|712.35|695.25|10
1653189160000|2022-05-22 03:12:40|712.37|695.27|712.85|695.75|712.85|695.75|712.37|695.27|4
1653189170000|2022-05-22 03:12:50|712.76|695.66|712.6|695.5|712.81|695.71|712.6|695.5|3
1653189190000|2022-05-22 03:13:10|712.49|695.39|712.57|695.47|712.57|695.47|712.49|695.39|3
1653189200000|2022-05-22 03:13:20|712.56|695.46|712.26|695.16|712.57|695.47|712.25|695.15|6
1653189210000|2022-05-22 03:13:30|712.3|695.2|712.25|695.15|712.3|695.2|712.25|695.15|6
1653189250000|2022-05-22 03:14:10|712.14|695.04|712.2|695.1|712.2|695.1|712.14|695.04|4
1653189290000|2022-05-22 03:14:50|712.21|695.11|712.99|695.89|712.99|695.89|712.21|695.11|12
1653189300000|2022-05-22 03:15:00|713|695.9|712.65|695.55|713|695.9|712.65|695.55|12
1653189320000|2022-05-22 03:15:20|712.72|695.62|712.4|695.3|713.07|695.97|712.4|695.3|10
1653189330000|2022-05-22 03:15:30|712.39|695.29|712.51|695.41|712.51|695.41|712.38|695.28|6
1653189340000|2022-05-22 03:15:40|712.53|695.43|712.82|695.72|713|695.9|712.53|695.43|9
1653189350000|2022-05-22 03:15:50|712.8|695.7|712.31|695.21|712.82|695.72|712.31|695.21|6
1653189360000|2022-05-22 03:16:00|712.32|695.22|712.51|695.41|712.53|695.43|712.31|695.21|6
1653189370000|2022-05-22 03:16:10|712.55|695.45|713.14|696.04|713.14|696.04|712.55|695.45|16
1653189380000|2022-05-22 03:16:20|713.16|696.06|713.33|696.23|713.33|696.23|713.14|696.04|8
1653189390000|2022-05-22 03:16:30|713.53|696.43|713.84|696.74|713.99|696.89|713.53|696.43|10
1653189420000|2022-05-22 03:17:00|713.83|696.73|713.27|696.17|713.83|696.73|713.27|696.17|8
1653189430000|2022-05-22 03:17:10|713.29|696.19|713.21|696.11|713.3|696.2|713.21|696.11|8
1653189440000|2022-05-22 03:17:20|713.17|696.07|713.21|696.11|713.21|696.11|713.17|696.07|2
1653189450000|2022-05-22 03:17:30|713.19|696.09|713.02|695.92|713.19|696.09|713|695.9|4
1653189460000|2022-05-22 03:17:40|713.04|695.94|713.06|695.96|713.06|695.96|713.04|695.94|2
1653189470000|2022-05-22 03:17:50|713.04|695.94|712.97|695.87|713.04|695.94|712.97|695.87|4
1653189480000|2022-05-22 03:18:00|712.94|695.84|712.18|695.08|712.94|695.84|712.18|695.08|13
1653189490000|2022-05-22 03:18:10|712.16|695.06|711.98|694.88|712.18|695.08|711.98|694.88|7
1653189500000|2022-05-22 03:18:20|711.97|694.87|712.14|695.04|712.16|695.06|711.89|694.79|13
1653189510000|2022-05-22 03:18:30|712.13|695.03|711.95|694.85|712.13|695.03|711.95|694.85|5
1653189520000|2022-05-22 03:18:40|711.94|694.84|711.94|694.84|711.94|694.84|711.94|694.84|1
1653189530000|2022-05-22 03:18:50|711.88|694.78|711.9|694.8|711.9|694.8|711.88|694.78|2
1653189540000|2022-05-22 03:19:00|712|694.9|712.05|694.95|712.05|694.95|712|694.9|9
1653189550000|2022-05-22 03:19:10|712.11|695.01|712.08|694.98|712.11|695.01|712.08|694.98|3
1653189560000|2022-05-22 03:19:20|712.1|695|711.99|694.89|712.1|695|711.99|694.89|3
1653189570000|2022-05-22 03:19:30|711.98|694.88|711.21|694.11|711.98|694.88|711.19|694.09|11
1653189580000|2022-05-22 03:19:40|711.25|694.15|711.33|694.23|711.33|694.23|711.25|694.15|4
1653189600000|2022-05-22 03:20:00|711.35|694.25|711.82|694.72|712.04|694.94|711.35|694.25|9
1653189610000|2022-05-22 03:20:10|711.8|694.7|711.87|694.77|711.89|694.79|711.69|694.59|9
1653189620000|2022-05-22 03:20:20|711.92|694.82|711.96|694.86|711.96|694.86|711.92|694.82|2
1653189640000|2022-05-22 03:20:40|711.97|694.87|711.97|694.87|711.97|694.87|711.97|694.87|1
1653189660000|2022-05-22 03:21:00|711.86|694.76|711.76|694.66|711.86|694.76|711.75|694.65|4
1653189670000|2022-05-22 03:21:10|711.74|694.64|711.2|694.1|711.74|694.64|711.2|694.1|10
1653189680000|2022-05-22 03:21:20|711.21|694.11|711.18|694.08|711.21|694.11|711.07|693.97|10
1653189690000|2022-05-22 03:21:30|711.16|694.06|711.18|694.08|711.18|694.08|711.16|694.06|2
1653189700000|2022-05-22 03:21:40|711.32|694.22|711.61|694.51|712|694.9|711.32|694.22|20
1653189710000|2022-05-22 03:21:50|711.63|694.53|711.74|694.64|711.76|694.66|711.63|694.53|4
1653189720000|2022-05-22 03:22:00|711.73|694.63|711.55|694.45|711.73|694.63|711.55|694.45|2
1653189730000|2022-05-22 03:22:10|711.49|694.39|711.38|694.28|711.49|694.39|710.9|693.8|17
1653189750000|2022-05-22 03:22:30|711.42|694.32|711.77|694.67|711.98|694.88|711.42|694.32|11
1653189760000|2022-05-22 03:22:40|711.75|694.65|711.95|694.85|711.95|694.85|711.75|694.65|4
1653189770000|2022-05-22 03:22:50|712|694.9|711.77|694.67|712.04|694.94|711.77|694.67|5
1653189780000|2022-05-22 03:23:00|711.58|694.48|711.58|694.48|711.58|694.48|711.56|694.46|3
1653189790000|2022-05-22 03:23:10|711.74|694.64|711.58|694.48|711.77|694.67|711.58|694.48|4
1653189800000|2022-05-22 03:23:20|711.68|694.58|711.58|694.48|711.77|694.67|711.58|694.48|4
1653189810000|2022-05-22 03:23:30|711.77|694.67|712.64|695.54|712.7|695.6|711.58|694.48|15
1653189820000|2022-05-22 03:23:40|712.51|695.41|712.55|695.45|712.64|695.54|712.51|695.41|10
1653189830000|2022-05-22 03:23:50|712.57|695.47|712.57|695.47|712.58|695.48|712.53|695.43|12
1653189840000|2022-05-22 03:24:00|712.75|695.65|712.57|695.47|712.75|695.65|712.56|695.46|6
1653189850000|2022-05-22 03:24:10|712.72|695.62|712.76|695.66|712.76|695.66|712.72|695.62|2
1653189870000|2022-05-22 03:24:30|712.78|695.68|712.94|695.84|712.94|695.84|712.78|695.68|5
1653189880000|2022-05-22 03:24:40|712.95|695.85|713.03|695.93|713.03|695.93|712.95|695.85|4
1653189890000|2022-05-22 03:24:50|713.05|695.95|713.05|695.95|713.05|695.95|713.05|695.95|1
1653189900000|2022-05-22 03:25:00|713.03|695.93|713.03|695.93|713.03|695.93|713.03|695.93|1
1653189910000|2022-05-22 03:25:10|713.01|695.91|713.01|695.91|713.01|695.91|712.99|695.89|5
1653189930000|2022-05-22 03:25:30|713.02|695.92|713.07|695.97|713.07|695.97|713.01|695.91|4
1653189940000|2022-05-22 03:25:40|713.05|695.95|713.05|695.95|713.07|695.97|713.05|695.95|3
1653189950000|2022-05-22 03:25:50|712.89|695.79|712.81|695.71|712.89|695.79|712.8|695.7|4
1653189960000|2022-05-22 03:26:00|712.74|695.64|712.74|695.64|712.76|695.66|712.74|695.64|5
1653189970000|2022-05-22 03:26:10|712.76|695.66|712.76|695.66|712.76|695.66|712.74|695.64|3
1653189980000|2022-05-22 03:26:20|712.77|695.67|713.08|695.98|713.08|695.98|712.77|695.67|9
1653189990000|2022-05-22 03:26:30|713.18|696.08|713.12|696.02|713.21|696.11|713.11|696.01|7
1653190020000|2022-05-22 03:27:00|713.14|696.04|713.16|696.06|713.17|696.07|713.14|696.04|4
1653190030000|2022-05-22 03:27:10|713.17|696.07|713.55|696.45|713.55|696.45|713.17|696.07|2
1653190040000|2022-05-22 03:27:20|713.64|696.54|713.85|696.75|713.91|696.81|713.62|696.52|6
1653190050000|2022-05-22 03:27:30|713.83|696.73|713.78|696.68|713.83|696.73|713.78|696.68|4
1653190080000|2022-05-22 03:28:00|713.76|696.66|713.76|696.66|713.76|696.66|713.76|696.66|1
1653190110000|2022-05-22 03:28:30|713.3|696.2|713.85|696.75|713.92|696.82|713.3|696.2|4
1653190120000|2022-05-22 03:28:40|713.84|696.74|713.8|696.7|713.84|696.74|713.8|696.7|5
1653190130000|2022-05-22 03:28:50|713.78|696.68|713.56|696.46|713.78|696.68|713.56|696.46|3
1653190140000|2022-05-22 03:29:00|713.75|696.65|713.55|696.45|713.75|696.65|713.54|696.44|5
1653190150000|2022-05-22 03:29:10|713.54|696.44|713.54|696.44|713.54|696.44|713.54|696.44|1
1653190160000|2022-05-22 03:29:20|713.55|696.45|713.87|696.77|713.87|696.77|713.55|696.45|12
1653190170000|2022-05-22 03:29:30|713.76|696.66|713.74|696.64|713.88|696.78|713.68|696.58|9
1653190180000|2022-05-22 03:29:40|713.76|696.66|713.3|696.2|713.76|696.66|713.3|696.2|8
1653190200000|2022-05-22 03:30:00|713.05|695.95|712.85|695.75|713.05|695.95|712.79|695.69|7
1653190210000|2022-05-22 03:30:10|712.87|695.77|712.71|695.61|712.87|695.77|712.71|695.61|6
1653190220000|2022-05-22 03:30:20|712.72|695.62|712.77|695.67|712.77|695.67|712.71|695.61|7
1653190230000|2022-05-22 03:30:30|712.79|695.69|712.76|695.66|712.82|695.72|712.71|695.61|18
1653190240000|2022-05-22 03:30:40|712.71|695.61|712.69|695.59|712.74|695.64|712.69|695.59|5
1653190250000|2022-05-22 03:30:50|712.7|695.6|712.82|695.72|712.82|695.72|712.69|695.59|3
1653190260000|2022-05-22 03:31:00|712.83|695.73|712.71|695.61|712.83|695.73|712.69|695.59|3
1653190270000|2022-05-22 03:31:10|712.69|695.59|712.69|695.59|712.69|695.59|712.69|695.59|1
1653190290000|2022-05-22 03:31:30|712.7|695.6|712.68|695.58|712.7|695.6|712.68|695.58|3
1653190320000|2022-05-22 03:32:00|712.67|695.57|712.66|695.56|712.67|695.57|712.66|695.56|2
1653190370000|2022-05-22 03:32:50|712.73|695.63|712.84|695.74|712.84|695.74|712.73|695.63|11
1653190380000|2022-05-22 03:33:00|713.1|696|712.55|695.45|713.53|696.43|712.55|695.45|7
1653190400000|2022-05-22 03:33:20|712.92|695.82|712.79|695.69|712.95|695.85|712.78|695.68|14
1653190410000|2022-05-22 03:33:30|712.81|695.71|712.81|695.71|712.82|695.72|712.78|695.68|7
1653190420000|2022-05-22 03:33:40|712.83|695.73|712.79|695.69|712.89|695.79|712.78|695.68|6
1653190430000|2022-05-22 03:33:50|712.81|695.71|712.89|695.79|712.9|695.8|712.81|695.71|6
1653190440000|2022-05-22 03:34:00|712.78|695.68|712.55|695.45|712.89|695.79|712.55|695.45|11
1653190450000|2022-05-22 03:34:10|712.78|695.68|712.7|695.6|712.78|695.68|712.7|695.6|3
1653190480000|2022-05-22 03:34:40|712.72|695.62|712.69|695.59|712.77|695.67|712.69|695.59|9
1653190490000|2022-05-22 03:34:50|712.68|695.58|712.68|695.58|712.68|695.58|712.68|695.58|1
1653190500000|2022-05-22 03:35:00|712.69|695.59|712.88|695.78|712.9|695.8|712.68|695.58|17
1653190510000|2022-05-22 03:35:10|712.79|695.69|712.89|695.79|712.92|695.82|712.77|695.67|15
1653190520000|2022-05-22 03:35:20|712.76|695.66|712.55|695.45|712.88|695.78|712.55|695.45|5
1653190530000|2022-05-22 03:35:30|712.77|695.67|712.78|695.68|712.79|695.69|712.77|695.67|3
1653190540000|2022-05-22 03:35:40|712.76|695.66|712.76|695.66|712.76|695.66|712.74|695.64|3
1653190560000|2022-05-22 03:36:00|712.8|695.7|712.8|695.7|712.8|695.7|712.8|695.7|1
1653190570000|2022-05-22 03:36:10|712.78|695.68|712.73|695.63|712.78|695.68|712.73|695.63|5
1653190580000|2022-05-22 03:36:20|712.71|695.61|712.69|695.59|712.71|695.61|712.69|695.59|3
1653190590000|2022-05-22 03:36:30|712.7|695.6|712.75|695.65|712.75|695.65|712.7|695.6|4
1653190600000|2022-05-22 03:36:40|712.73|695.63|712.7|695.6|712.73|695.63|712.05|694.95|8
1653190610000|2022-05-22 03:36:50|712.68|695.58|712.62|695.52|712.68|695.58|712.62|695.52|4
1653190620000|2022-05-22 03:37:00|712.16|695.06|711.97|694.87|712.16|695.06|711.97|694.87|8
1653190630000|2022-05-22 03:37:10|711.93|694.83|711.8|694.7|711.93|694.83|711.79|694.69|5
1653190640000|2022-05-22 03:37:20|711.79|694.69|711.93|694.83|712.03|694.93|711.79|694.69|7
1653190650000|2022-05-22 03:37:30|711.95|694.85|711.55|694.45|711.97|694.87|711.55|694.45|3
1653190660000|2022-05-22 03:37:40|711.85|694.75|711.7|694.6|711.85|694.75|711.7|694.6|5
1653190670000|2022-05-22 03:37:50|711.66|694.56|711.66|694.56|711.66|694.56|711.66|694.56|1
1653190680000|2022-05-22 03:38:00|711.65|694.55|711.12|694.02|711.65|694.55|711.12|694.02|10
1653190690000|2022-05-22 03:38:10|711.08|693.98|710.97|693.87|711.1|694|710.95|693.85|10
1653190700000|2022-05-22 03:38:20|710.99|693.89|710.99|693.89|710.99|693.89|710.99|693.89|1
1653190710000|2022-05-22 03:38:30|711.05|693.95|710.55|693.45|711.05|693.95|710.55|693.45|2
1653190720000|2022-05-22 03:38:40|710.91|693.81|710.93|693.83|710.93|693.83|710.91|693.81|2
1653190730000|2022-05-22 03:38:50|710.91|693.81|710.88|693.78|710.91|693.81|710.88|693.78|2
1653190760000|2022-05-22 03:39:20|710.55|693.45|710.55|693.45|710.55|693.45|710.55|693.45|1
1653190780000|2022-05-22 03:39:40|710.82|693.72|710.85|693.75|710.86|693.76|710.82|693.72|5
1653190810000|2022-05-22 03:40:10|710.83|693.73|710.75|693.65|710.83|693.73|710.75|693.65|5
1653190820000|2022-05-22 03:40:20|710.72|693.62|710.72|693.62|710.72|693.62|710.72|693.62|1
1653190870000|2022-05-22 03:41:10|710.7|693.6|710.7|693.6|710.7|693.6|710.7|693.6|1
1653190880000|2022-05-22 03:41:20|710.72|693.62|710.72|693.62|710.72|693.62|710.72|693.62|1
1653190890000|2022-05-22 03:41:30|710.69|693.59|710.69|693.59|710.69|693.59|710.69|693.59|1
1653190950000|2022-05-22 03:42:30|710.72|693.62|710.72|693.62|710.72|693.62|710.72|693.62|1
1653190960000|2022-05-22 03:42:40|710.71|693.61|710.71|693.61|710.71|693.61|710.71|693.61|1
1653190970000|2022-05-22 03:42:50|710.72|693.62|710.74|693.64|710.74|693.64|710.72|693.62|2
1653191010000|2022-05-22 03:43:30|710.67|693.57|710.68|693.58|710.68|693.58|710.67|693.57|2
1653191020000|2022-05-22 03:43:40|710.66|693.56|710.63|693.53|710.66|693.56|710.63|693.53|2
1653191030000|2022-05-22 03:43:50|710.59|693.49|710.59|693.49|710.59|693.49|710.59|693.49|1
1653191040000|2022-05-22 03:44:00|710.57|693.47|709.99|692.89|710.57|693.47|709.99|692.89|9
1653191050000|2022-05-22 03:44:10|709.98|692.88|710.44|693.34|710.44|693.34|709.98|692.88|2
1653191060000|2022-05-22 03:44:20|710.08|692.98|710.42|693.32|710.42|693.32|710.07|692.97|4
1653191070000|2022-05-22 03:44:30|710.07|692.97|710.03|692.93|710.07|692.97|710.03|692.93|3
1653191080000|2022-05-22 03:44:40|709.89|692.79|709.91|692.81|709.91|692.81|709.89|692.79|2
1653191090000|2022-05-22 03:44:50|709.89|692.79|709.88|692.78|709.89|692.79|709.88|692.78|2
1653191100000|2022-05-22 03:45:00|709.87|692.77|709.84|692.74|709.87|692.77|709.84|692.74|3
1653191110000|2022-05-22 03:45:10|709.83|692.73|709.84|692.74|709.84|692.74|709.83|692.73|4
1653191120000|2022-05-22 03:45:20|709.83|692.73|709.68|692.58|709.83|692.73|709.68|692.58|6
1653191130000|2022-05-22 03:45:30|709.7|692.6|709.69|692.59|709.7|692.6|709.68|692.58|3
1653191140000|2022-05-22 03:45:40|709.73|692.63|709.73|692.63|709.75|692.65|709.71|692.61|4
1653191150000|2022-05-22 03:45:50|709.75|692.65|709.73|692.63|709.75|692.65|709.7|692.6|6
1653191160000|2022-05-22 03:46:00|709.71|692.61|709.73|692.63|709.73|692.63|709.71|692.61|2
1653191170000|2022-05-22 03:46:10|709.71|692.61|709.73|692.63|709.73|692.63|709.71|692.61|2
1653191180000|2022-05-22 03:46:20|709.71|692.61|709.65|692.55|709.71|692.61|709.65|692.55|4
1653191190000|2022-05-22 03:46:30|709.63|692.53|709.41|692.31|709.63|692.53|709.2|692.1|15
1653191200000|2022-05-22 03:46:40|709.39|692.29|709.38|692.28|709.39|692.29|709.38|692.28|2
1653191210000|2022-05-22 03:46:50|709.37|692.27|709.34|692.24|709.37|692.27|709.34|692.24|4
1653191220000|2022-05-22 03:47:00|709.36|692.26|708.94|691.84|709.36|692.26|708.94|691.84|12
1653191250000|2022-05-22 03:47:30|709.06|691.96|709.45|692.35|709.58|692.48|708.97|691.87|14
1653191260000|2022-05-22 03:47:40|709.44|692.34|709.41|692.31|709.46|692.36|709.41|692.31|5
1653191270000|2022-05-22 03:47:50|709.39|692.29|709.44|692.34|709.44|692.34|709.35|692.25|9
1653191280000|2022-05-22 03:48:00|709.43|692.33|709.41|692.31|709.43|692.33|709.41|692.31|2
1653191290000|2022-05-22 03:48:10|709.38|692.28|709.38|692.28|709.38|692.28|709.38|692.28|1
1653191300000|2022-05-22 03:48:20|709.37|692.27|709.43|692.33|709.43|692.33|709.37|692.27|8
1653191310000|2022-05-22 03:48:30|709.41|692.31|709.41|692.31|709.41|692.31|709.41|692.31|1
1653191320000|2022-05-22 03:48:40|709.38|692.28|709.36|692.26|709.38|692.28|709.34|692.24|4
1653191330000|2022-05-22 03:48:50|709.44|692.34|709.75|692.65|709.79|692.69|709.44|692.34|6
1653191340000|2022-05-22 03:49:00|709.73|692.63|709.77|692.67|709.86|692.76|709.73|692.63|10
1653191350000|2022-05-22 03:49:10|709.79|692.69|709.52|692.42|709.79|692.69|709.33|692.23|6
1653191360000|2022-05-22 03:49:20|709.5|692.4|709.48|692.38|709.5|692.4|709.25|692.15|7
1653191370000|2022-05-22 03:49:30|709.46|692.36|709.04|691.94|709.46|692.36|709.02|691.92|7
1653191380000|2022-05-22 03:49:40|709|691.9|708.94|691.84|709|691.9|708.94|691.84|5
1653191400000|2022-05-22 03:50:00|709.06|691.96|708.94|691.84|709.06|691.96|708.94|691.84|5
1653191440000|2022-05-22 03:50:40|708.99|691.89|708.94|691.84|708.99|691.89|708.94|691.84|3
1653191490000|2022-05-22 03:51:30|708.75|691.65|708.56|691.46|708.75|691.65|708.5|691.4|14
1653191500000|2022-05-22 03:51:40|708.54|691.44|708.44|691.34|708.54|691.44|708.44|691.34|6
1653191510000|2022-05-22 03:51:50|708.48|691.38|708.43|691.33|708.48|691.38|708.43|691.33|3
1653191520000|2022-05-22 03:52:00|708.48|691.38|708.46|691.36|708.48|691.38|708.46|691.36|2
1653191530000|2022-05-22 03:52:10|708.48|691.38|708.48|691.38|708.48|691.38|708.48|691.38|1
1653191540000|2022-05-22 03:52:20|708.46|691.36|708.45|691.35|708.48|691.38|708.43|691.33|6
1653191570000|2022-05-22 03:52:50|708.48|691.38|708.46|691.36|708.55|691.45|708.46|691.36|10
1653191580000|2022-05-22 03:53:00|708.47|691.37|708.55|691.45|708.55|691.45|708.47|691.37|3
1653191590000|2022-05-22 03:53:10|708.71|691.61|708.8|691.7|708.95|691.85|708.71|691.61|15
1653191600000|2022-05-22 03:53:20|708.75|691.65|708.66|691.56|708.75|691.65|708.66|691.56|8
1653191610000|2022-05-22 03:53:30|708.64|691.54|708.62|691.52|708.66|691.56|708.62|691.52|6
1653191620000|2022-05-22 03:53:40|708.65|691.55|708.64|691.54|708.66|691.56|708.64|691.54|8
1653191630000|2022-05-22 03:53:50|708.65|691.55|708.65|691.55|708.65|691.55|708.64|691.54|5
1653191640000|2022-05-22 03:54:00|708.64|691.54|709.51|692.41|709.51|692.41|708.64|691.54|9
1653191650000|2022-05-22 03:54:10|709.49|692.39|709.45|692.35|709.49|692.39|709.45|692.35|3
1653191670000|2022-05-22 03:54:30|709.47|692.37|709.93|692.83|709.95|692.85|709.47|692.37|6
1653191680000|2022-05-22 03:54:40|709.91|692.81|709.83|692.73|709.91|692.81|709.83|692.73|6
1653191690000|2022-05-22 03:54:50|710.33|693.23|710.33|693.23|710.33|693.23|710.33|693.23|1
1653191700000|2022-05-22 03:55:00|710.43|693.33|710.69|693.59|710.71|693.61|710.43|693.33|9
1653191710000|2022-05-22 03:55:10|710.55|693.45|710.69|693.59|710.69|693.59|710.55|693.45|2
1653191720000|2022-05-22 03:55:20|710.54|693.44|710.72|693.62|710.72|693.62|710.54|693.44|4
1653191730000|2022-05-22 03:55:30|710.74|693.64|710.74|693.64|710.89|693.79|710.66|693.56|10
1653191740000|2022-05-22 03:55:40|710.77|693.67|710.86|693.76|710.86|693.76|710.77|693.67|3
1653191760000|2022-05-22 03:56:00|711.28|694.18|711.73|694.63|711.75|694.65|711.28|694.18|7
1653191770000|2022-05-22 03:56:10|711.71|694.61|710.94|693.84|711.71|694.61|710.94|693.84|17
1653191780000|2022-05-22 03:56:20|710.91|693.81|710.8|693.7|710.91|693.81|710.75|693.65|10
1653191800000|2022-05-22 03:56:40|710.87|693.77|710.81|693.71|710.87|693.77|710.81|693.71|5
1653191840000|2022-05-22 03:57:20|710.82|693.72|710.82|693.72|710.82|693.72|710.82|693.72|1
1653191850000|2022-05-22 03:57:30|710.81|693.71|710.81|693.71|710.81|693.71|710.81|693.71|1
1653191870000|2022-05-22 03:57:50|710.79|693.69|710.56|693.46|710.79|693.69|710.56|693.46|10
1653191890000|2022-05-22 03:58:10|710.54|693.44|709.91|692.81|710.54|693.44|709.91|692.81|9
1653191910000|2022-05-22 03:58:30|709.95|692.85|710.71|693.61|710.75|693.65|709.95|692.85|8
1653191920000|2022-05-22 03:58:40|710.72|693.62|710.77|693.67|710.77|693.67|710.71|693.61|4
1653191930000|2022-05-22 03:58:50|710.87|693.77|710.82|693.72|710.87|693.77|710.82|693.72|4
1653191940000|2022-05-22 03:59:00|710.8|693.7|710.69|693.59|710.8|693.7|710.67|693.57|11
1653191960000|2022-05-22 03:59:20|710.67|693.57|710.64|693.54|710.67|693.57|710.64|693.54|4
1653191980000|2022-05-22 03:59:40|710.62|693.52|710.62|693.52|710.62|693.52|710.62|693.52|1
1653191990000|2022-05-22 03:59:50|710.05|692.95|709.95|692.85|710.05|692.95|709.95|692.85|6
1653192000000|2022-05-22 04:00:00|709.93|692.83|709.86|692.76|709.93|692.83|709.86|692.76|6
1653192010000|2022-05-22 04:00:10|709.84|692.74|709.81|692.71|709.84|692.74|709.81|692.71|3
1653192020000|2022-05-22 04:00:20|709.8|692.7|709.12|692.02|709.8|692.7|709.08|691.98|13
1653192030000|2022-05-22 04:00:30|709.5|692.4|709.7|692.6|709.72|692.62|709.5|692.4|4
1653192040000|2022-05-22 04:00:40|709.71|692.61|709.83|692.73|709.84|692.74|709.7|692.6|7
1653192050000|2022-05-22 04:00:50|709.82|692.72|709.77|692.67|709.82|692.72|709.75|692.65|6
1653192060000|2022-05-22 04:01:00|709.79|692.69|709.79|692.69|709.79|692.69|709.79|692.69|1
1653192070000|2022-05-22 04:01:10|709.73|692.63|709.04|691.94|709.73|692.63|709.04|691.94|10
1653192080000|2022-05-22 04:01:20|709.02|691.92|709|691.9|709.02|691.92|709|691.9|3
1653192090000|2022-05-22 04:01:30|709.04|691.94|709.54|692.44|709.54|692.44|709.04|691.94|11
1653192100000|2022-05-22 04:01:40|709.62|692.52|709.7|692.6|709.77|692.67|709.62|692.52|6
1653192110000|2022-05-22 04:01:50|709.68|692.58|709.68|692.58|709.68|692.58|709.68|692.58|1
1653192120000|2022-05-22 04:02:00|709.79|692.69|709.75|692.65|709.79|692.69|709.75|692.65|2
1653192130000|2022-05-22 04:02:10|709.73|692.63|709.7|692.6|709.73|692.63|709.7|692.6|2
1653192150000|2022-05-22 04:02:30|709.79|692.69|709.9|692.8|709.92|692.82|709.79|692.69|4
1653192160000|2022-05-22 04:02:40|709.84|692.74|709.88|692.78|709.88|692.78|709.8|692.7|6
1653192170000|2022-05-22 04:02:50|709.87|692.77|709.87|692.77|709.87|692.77|709.87|692.77|1
1653192210000|2022-05-22 04:03:30|709.85|692.75|709.7|692.6|709.85|692.75|709.7|692.6|6
1653192220000|2022-05-22 04:03:40|709.68|692.58|709.68|692.58|709.68|692.58|709.68|692.58|1
1653192230000|2022-05-22 04:03:50|709.69|692.59|709.68|692.58|709.69|692.59|709.68|692.58|2
1653192240000|2022-05-22 04:04:00|709.67|692.57|709.65|692.55|709.67|692.57|709.65|692.55|2
1653192250000|2022-05-22 04:04:10|709.64|692.54|709.04|691.94|709.65|692.55|709.04|691.94|9
1653192260000|2022-05-22 04:04:20|709.05|691.95|709.05|691.95|709.05|691.95|709.05|691.95|1
1653192270000|2022-05-22 04:04:30|709.06|691.96|708.98|691.88|709.48|692.38|708.98|691.88|12
1653192280000|2022-05-22 04:04:40|709.4|692.3|709.02|691.92|709.4|692.3|708.95|691.85|7
1653192290000|2022-05-22 04:04:50|708.97|691.87|708.99|691.89|708.99|691.89|708.97|691.87|2
1653192300000|2022-05-22 04:05:00|708.95|691.85|708.95|691.85|708.97|691.87|708.95|691.85|3
1653192310000|2022-05-22 04:05:10|708.94|691.84|708.94|691.84|708.94|691.84|708.94|691.84|1
1653192320000|2022-05-22 04:05:20|708.95|691.85|708.94|691.84|708.95|691.85|708.94|691.84|2
1653192330000|2022-05-22 04:05:30|708.88|691.78|708.99|691.89|708.99|691.89|708.88|691.78|4
1653192340000|2022-05-22 04:05:40|708.97|691.87|708.85|691.75|708.97|691.87|708.85|691.75|11
1653192350000|2022-05-22 04:05:50|708.83|691.73|708.83|691.73|708.83|691.73|708.83|691.73|1
1653192360000|2022-05-22 04:06:00|708.84|691.74|708.8|691.7|708.84|691.74|708.8|691.7|6
1653192370000|2022-05-22 04:06:10|708.78|691.68|708.77|691.67|708.79|691.69|708.77|691.67|3
1653192380000|2022-05-22 04:06:20|708.75|691.65|708.68|691.58|708.75|691.65|708.68|691.58|4
1653192390000|2022-05-22 04:06:30|708.66|691.56|708.66|691.56|708.66|691.56|708.66|691.56|1
1653192400000|2022-05-22 04:06:40|708.63|691.53|708.59|691.49|708.63|691.53|708.59|691.49|3
1653192410000|2022-05-22 04:06:50|708.74|691.64|708.74|691.64|708.74|691.64|708.74|691.64|1
1653192420000|2022-05-22 04:07:00|708.73|691.63|708.71|691.61|708.73|691.63|708.68|691.58|7
1653192430000|2022-05-22 04:07:10|708.69|691.59|708.67|691.57|708.73|691.63|708.66|691.56|11
1653192440000|2022-05-22 04:07:20|708.66|691.56|708.65|691.55|708.66|691.56|708.65|691.55|4
1653192450000|2022-05-22 04:07:30|708.63|691.53|708.63|691.53|708.65|691.55|708.63|691.53|3
1653192460000|2022-05-22 04:07:40|708.65|691.55|708.58|691.48|708.67|691.57|708.56|691.46|9
1653192470000|2022-05-22 04:07:50|708.57|691.47|708.55|691.45|708.58|691.48|708.55|691.45|4
1653192480000|2022-05-22 04:08:00|708.54|691.44|708.4|691.3|708.58|691.48|708.4|691.3|10
1653192490000|2022-05-22 04:08:10|708.39|691.29|708.41|691.31|708.41|691.31|708.39|691.29|2
1653192500000|2022-05-22 04:08:20|708.48|691.38|709.25|692.15|709.25|692.15|708.48|691.38|2
1653192510000|2022-05-22 04:08:30|709.29|692.19|709.29|692.19|709.29|692.19|709.29|692.19|1
1653192520000|2022-05-22 04:08:40|708.79|691.69|708.76|691.66|708.79|691.69|708.76|691.66|3
1653192530000|2022-05-22 04:08:50|708.74|691.64|708.45|691.35|708.74|691.64|708.45|691.35|7
1653192540000|2022-05-22 04:09:00|708.47|691.37|708.76|691.66|708.85|691.75|708.46|691.36|11
1653192550000|2022-05-22 04:09:10|708.77|691.67|708.75|691.65|708.77|691.67|708.75|691.65|3
1653192570000|2022-05-22 04:09:30|708.68|691.58|708.66|691.56|708.68|691.58|708.66|691.56|4
1653192590000|2022-05-22 04:09:50|708.62|691.52|708.62|691.52|708.62|691.52|708.62|691.52|1
1653192620000|2022-05-22 04:10:20|708.64|691.54|708.62|691.52|708.64|691.54|708.62|691.52|2
1653192630000|2022-05-22 04:10:30|708.56|691.46|708.49|691.39|708.56|691.46|708.49|691.39|6
1653192640000|2022-05-22 04:10:40|708.47|691.37|708.47|691.37|708.47|691.37|708.47|691.37|1
1653192650000|2022-05-22 04:10:50|708.48|691.38|708.68|691.58|708.92|691.82|708.48|691.38|9
1653192660000|2022-05-22 04:11:00|708.83|691.73|709.44|692.34|709.44|692.34|708.83|691.73|4
1653192680000|2022-05-22 04:11:20|709.12|692.02|708.78|691.68|709.12|692.02|708.76|691.66|5
1653192720000|2022-05-22 04:12:00|708.76|691.66|708.75|691.65|708.76|691.66|708.75|691.65|2
1653192730000|2022-05-22 04:12:10|708.76|691.66|708.74|691.64|708.76|691.66|708.74|691.64|2
1653192770000|2022-05-22 04:12:50|708.7|691.6|708.67|691.57|708.7|691.6|708.67|691.57|2
1653192780000|2022-05-22 04:13:00|708.68|691.58|708.67|691.57|708.68|691.58|708.67|691.57|2
1653192800000|2022-05-22 04:13:20|709.29|692.19|709.28|692.18|709.29|692.19|709.28|692.18|2
1653192810000|2022-05-22 04:13:30|708.85|691.75|709.29|692.19|709.29|692.19|708.85|691.75|5
1653192820000|2022-05-22 04:13:40|709.36|692.26|709.36|692.26|709.36|692.26|709.36|692.26|1
1653192840000|2022-05-22 04:14:00|709.43|692.33|708.77|691.67|709.43|692.33|708.76|691.66|5
1653192860000|2022-05-22 04:14:20|709.42|692.32|709.42|692.32|709.42|692.32|709.42|692.32|1
1653192870000|2022-05-22 04:14:30|709.08|691.98|709.4|692.3|709.4|692.3|709.08|691.98|2
1653192880000|2022-05-22 04:14:40|708.99|691.89|708.99|691.89|709.4|692.3|708.99|691.89|3
1653192900000|2022-05-22 04:15:00|709.01|691.91|709.87|692.77|709.93|692.83|709.01|691.91|10
1653192910000|2022-05-22 04:15:10|709.86|692.76|709.57|692.47|709.86|692.76|709.57|692.47|2
1653192920000|2022-05-22 04:15:20|709.86|692.76|709.8|692.7|709.86|692.76|709.8|692.7|4
1653192930000|2022-05-22 04:15:30|709.78|692.68|709.77|692.67|709.78|692.68|709.77|692.67|2
1653192940000|2022-05-22 04:15:40|709.75|692.65|709.16|692.06|709.77|692.67|709.16|692.06|11
1653192950000|2022-05-22 04:15:50|709.12|692.02|708.89|691.79|709.12|692.02|708.88|691.78|5
1653192960000|2022-05-22 04:16:00|708.91|691.81|709.01|691.91|709.01|691.91|708.91|691.81|2
1653192980000|2022-05-22 04:16:20|709|691.9|708.89|691.79|709|691.9|708.89|691.79|5
1653192990000|2022-05-22 04:16:30|708.87|691.77|708.53|691.43|708.87|691.77|708.53|691.43|14
1653193000000|2022-05-22 04:16:40|708.52|691.42|708.48|691.38|708.52|691.42|708.47|691.37|4
1653193010000|2022-05-22 04:16:50|708.46|691.36|708.46|691.36|708.48|691.38|708.44|691.34|7
1653193020000|2022-05-22 04:17:00|708.45|691.35|708.41|691.31|708.45|691.35|708.41|691.31|3
1653193030000|2022-05-22 04:17:10|708.39|691.29|708.3|691.2|708.39|691.29|708.3|691.2|8
1653193040000|2022-05-22 04:17:20|708.29|691.19|708.29|691.19|708.29|691.19|708.29|691.19|1
1653193050000|2022-05-22 04:17:30|708.27|691.17|708.27|691.17|708.27|691.17|708.27|691.17|1
1653193060000|2022-05-22 04:17:40|708.26|691.16|706.75|689.65|708.26|691.16|706.75|689.65|20
1653193070000|2022-05-22 04:17:50|706.16|689.06|705.77|688.67|706.44|689.34|705.77|688.67|11
1653193080000|2022-05-22 04:18:00|705.75|688.65|704.93|687.83|705.75|688.65|704.85|687.75|15
1653193090000|2022-05-22 04:18:10|704.85|687.75|704.04|686.94|704.85|687.75|704.04|686.94|13
1653193100000|2022-05-22 04:18:20|704.03|686.93|703.42|686.32|704.03|686.93|703.42|686.32|14
1653193110000|2022-05-22 04:18:30|703.41|686.31|704.05|686.95|704.06|686.96|703.25|686.15|10
1653193120000|2022-05-22 04:18:40|704.12|687.02|703.7|686.6|704.17|687.07|703.7|686.6|11
1653193130000|2022-05-22 04:18:50|703.51|686.41|703.27|686.17|703.51|686.41|703.18|686.08|7
1653193140000|2022-05-22 04:19:00|703.29|686.19|704.02|686.92|704.02|686.92|703.29|686.19|9
1653193150000|2022-05-22 04:19:10|704.01|686.91|703.95|686.85|704.02|686.92|703.95|686.85|6
1653193160000|2022-05-22 04:19:20|703.94|686.84|703.92|686.82|703.94|686.84|703.92|686.82|2
1653193170000|2022-05-22 04:19:30|703.94|686.84|703.94|686.84|703.94|686.84|703.94|686.84|1
1653193180000|2022-05-22 04:19:40|704|686.9|703.16|686.06|704.01|686.91|703.16|686.06|5
1653193190000|2022-05-22 04:19:50|703.13|686.03|703.13|686.03|703.13|686.03|703.13|686.03|1
1653193200000|2022-05-22 04:20:00|703.16|686.06|703.55|686.45|703.82|686.72|703.16|686.06|20
1653193210000|2022-05-22 04:20:10|703.75|686.65|703.78|686.68|703.81|686.71|703.7|686.6|11
1653193220000|2022-05-22 04:20:20|703.76|686.66|704.04|686.94|704.04|686.94|703.76|686.66|8
1653193230000|2022-05-22 04:20:30|703.78|686.68|703.87|686.77|703.87|686.77|703.69|686.59|6
1653193240000|2022-05-22 04:20:40|703.85|686.75|703.69|686.59|703.85|686.75|703.69|686.59|5
1653193250000|2022-05-22 04:20:50|703.66|686.56|703.5|686.4|703.66|686.56|703.5|686.4|3
1653193260000|2022-05-22 04:21:00|703.51|686.41|703.89|686.79|703.89|686.79|703.51|686.41|7
1653193270000|2022-05-22 04:21:10|703.94|686.84|703.76|686.66|704.01|686.91|703.72|686.62|9
1653193280000|2022-05-22 04:21:20|703.74|686.64|703.75|686.65|703.75|686.65|703.74|686.64|2
1653193290000|2022-05-22 04:21:30|703.77|686.67|703.87|686.77|703.87|686.77|703.77|686.67|3
1653193300000|2022-05-22 04:21:40|703.78|686.68|703.8|686.7|703.8|686.7|703.78|686.68|2
1653193310000|2022-05-22 04:21:50|703.79|686.69|703.79|686.69|703.79|686.69|703.77|686.67|4
1653193320000|2022-05-22 04:22:00|703.86|686.76|704.99|687.89|704.99|687.89|703.86|686.76|19
1653193330000|2022-05-22 04:22:10|705.37|688.27|705.73|688.63|705.77|688.67|705.35|688.25|8
1653193340000|2022-05-22 04:22:20|705.53|688.43|705.41|688.31|705.53|688.43|705.41|688.31|2
1653193350000|2022-05-22 04:22:30|705.53|688.43|705.69|688.59|705.71|688.61|705.53|688.43|3
1653193360000|2022-05-22 04:22:40|705.71|688.61|705.71|688.61|705.71|688.61|705.53|688.43|3
1653193370000|2022-05-22 04:22:50|705.72|688.62|705.86|688.76|705.86|688.76|705.72|688.62|3
1653193380000|2022-05-22 04:23:00|705.81|688.71|705.8|688.7|705.81|688.71|705.65|688.55|4
1653193390000|2022-05-22 04:23:10|705.65|688.55|705.65|688.55|705.65|688.55|705.65|688.55|1
1653193400000|2022-05-22 04:23:20|705.63|688.53|704.97|687.87|705.63|688.53|704.94|687.84|9
1653193410000|2022-05-22 04:23:30|704.93|687.83|704.93|687.83|704.93|687.83|704.93|687.83|1
1653193420000|2022-05-22 04:23:40|704.97|687.87|705.13|688.03|705.16|688.06|704.97|687.87|5
1653193430000|2022-05-22 04:23:50|705.15|688.05|704.97|687.87|705.15|688.05|704.95|687.85|4
1653193450000|2022-05-22 04:24:10|704.95|687.85|704.9|687.8|704.95|687.85|704.9|687.8|6
1653193460000|2022-05-22 04:24:20|704.88|687.78|704.86|687.76|704.88|687.78|704.86|687.76|2
1653193470000|2022-05-22 04:24:30|704.76|687.66|704.8|687.7|704.8|687.7|704.74|687.64|3
1653193480000|2022-05-22 04:24:40|704.74|687.64|704.7|687.6|704.74|687.64|704.7|687.6|4
1653193500000|2022-05-22 04:25:00|704.86|687.76|705.74|688.64|705.83|688.73|704.86|687.76|12
1653193510000|2022-05-22 04:25:10|705.7|688.6|704.86|687.76|705.7|688.6|704.86|687.76|9
1653193530000|2022-05-22 04:25:30|705.02|687.92|705.42|688.32|705.42|688.32|705.02|687.92|3
1653193550000|2022-05-22 04:25:50|705.16|688.06|705.14|688.04|705.16|688.06|705.14|688.04|2
1653193560000|2022-05-22 04:26:00|705.12|688.02|705.1|688|705.12|688.02|705.08|687.98|3
1653193570000|2022-05-22 04:26:10|705.08|687.98|704.94|687.84|705.08|687.98|704.85|687.75|11
1653193580000|2022-05-22 04:26:20|705.03|687.93|705.47|688.37|705.48|688.38|705.03|687.93|4
1653193590000|2022-05-22 04:26:30|705.19|688.09|705.1|688|705.19|688.09|705.1|688|4
1653193600000|2022-05-22 04:26:40|705.06|687.96|704.77|687.67|705.06|687.96|704.77|687.67|5
1653193610000|2022-05-22 04:26:50|704.73|687.63|704.68|687.58|704.73|687.63|704.68|687.58|4
1653193620000|2022-05-22 04:27:00|704.7|687.6|705.06|687.96|705.08|687.98|704.7|687.6|8
1653193630000|2022-05-22 04:27:10|705.42|688.32|705.46|688.36|705.5|688.4|705.3|688.2|5
1653193640000|2022-05-22 04:27:20|705.17|688.07|705.06|687.96|705.17|688.07|705.04|687.94|3
1653193650000|2022-05-22 04:27:30|705.01|687.91|705.42|688.32|705.42|688.32|705.01|687.91|9
1653193660000|2022-05-22 04:27:40|705.5|688.4|705.5|688.4|705.5|688.4|705.49|688.39|3
1653193670000|2022-05-22 04:27:50|705.49|688.39|705.49|688.39|705.5|688.4|705.49|688.39|3
1653193680000|2022-05-22 04:28:00|705.48|688.38|705.48|688.38|705.48|688.38|705.48|688.38|1
1653193690000|2022-05-22 04:28:10|705.28|688.18|705.05|687.95|705.28|688.18|705.03|687.93|8
1653193710000|2022-05-22 04:28:30|705.42|688.32|705.43|688.33|705.44|688.34|705.42|688.32|4
1653193720000|2022-05-22 04:28:40|705.15|688.05|704.8|687.7|705.42|688.32|704.8|687.7|13
1653193730000|2022-05-22 04:28:50|704.76|687.66|704.24|687.14|704.76|687.66|704.22|687.12|6
1653193740000|2022-05-22 04:29:00|704.23|687.13|704.52|687.42|704.52|687.42|704.2|687.1|7
1653193780000|2022-05-22 04:29:40|704.5|687.4|704.5|687.4|704.5|687.4|704.29|687.19|3
1653193790000|2022-05-22 04:29:50|704.52|687.42|704.52|687.42|704.52|687.42|704.52|687.42|1
1653193800000|2022-05-22 04:30:00|704.78|687.68|704.13|687.03|704.78|687.68|704.12|687.02|20
1653193810000|2022-05-22 04:30:10|704.12|687.02|704.14|687.04|704.14|687.04|704.12|687.02|2
1653193820000|2022-05-22 04:30:20|704.13|687.03|704.06|686.96|704.13|687.03|704.06|686.96|4
1653193830000|2022-05-22 04:30:30|704.07|686.97|704.1|687|704.1|687|704.07|686.97|3
1653193840000|2022-05-22 04:30:40|704.09|686.99|704.09|686.99|704.09|686.99|704.09|686.99|1
1653193850000|2022-05-22 04:30:50|704.07|686.97|703.51|686.41|704.07|686.97|703.51|686.41|11
1653193860000|2022-05-22 04:31:00|703.5|686.4|703.19|686.09|703.5|686.4|703.19|686.09|8
1653193870000|2022-05-22 04:31:10|703.17|686.07|703.18|686.08|703.18|686.08|703.15|686.05|3
1653193880000|2022-05-22 04:31:20|703.22|686.12|702.61|685.51|703.27|686.17|702.61|685.51|13
1653193890000|2022-05-22 04:31:30|702.59|685.49|702.82|685.72|702.91|685.81|702.59|685.49|6
1653193900000|2022-05-22 04:31:40|702.83|685.73|703.07|685.97|703.11|686.01|702.83|685.73|7
1653193910000|2022-05-22 04:31:50|703.06|685.96|703.06|685.96|703.07|685.97|703.06|685.96|5
1653193930000|2022-05-22 04:32:10|703|685.9|702.81|685.71|703|685.9|702.81|685.71|8
1653193940000|2022-05-22 04:32:20|702.76|685.66|702.74|685.64|702.76|685.66|702.71|685.61|5
1653193950000|2022-05-22 04:32:30|702.75|685.65|702.87|685.77|702.87|685.77|702.75|685.65|2
1653193960000|2022-05-22 04:32:40|702.89|685.79|702.64|685.54|702.89|685.79|702.64|685.54|4
1653193970000|2022-05-22 04:32:50|702.7|685.6|702.76|685.66|702.76|685.66|702.69|685.59|3
1653193980000|2022-05-22 04:33:00|702.75|685.65|702.84|685.74|702.85|685.75|702.73|685.63|8
1653193990000|2022-05-22 04:33:10|702.85|685.75|702.86|685.76|702.86|685.76|702.83|685.73|13
1653194000000|2022-05-22 04:33:20|702.83|685.73|702.83|685.73|702.86|685.76|702.83|685.73|12
1653194010000|2022-05-22 04:33:30|702.85|685.75|702.83|685.73|702.86|685.76|702.83|685.73|12
1653194020000|2022-05-22 04:33:40|702.85|685.75|703.69|686.59|703.69|686.59|702.83|685.73|11
1653194030000|2022-05-22 04:33:50|703.7|686.6|703.74|686.64|703.74|686.64|703.7|686.6|2
1653194040000|2022-05-22 04:34:00|703.54|686.44|703.54|686.44|703.54|686.44|703.54|686.44|1
1653194050000|2022-05-22 04:34:10|703.74|686.64|703.71|686.61|703.74|686.64|703.55|686.45|5
1653194060000|2022-05-22 04:34:20|703.7|686.6|703.69|686.59|703.7|686.6|703.69|686.59|2
1653194070000|2022-05-22 04:34:30|703.7|686.6|703.71|686.61|703.71|686.61|703.7|686.6|2
1653194080000|2022-05-22 04:34:40|703.74|686.64|703.77|686.67|703.77|686.67|703.74|686.64|2
1653194090000|2022-05-22 04:34:50|703.79|686.69|703.93|686.83|703.93|686.83|703.76|686.66|4
1653194100000|2022-05-22 04:35:00|703.94|686.84|703.94|686.84|704.31|687.21|703.93|686.83|5
1653194110000|2022-05-22 04:35:10|703.96|686.86|704.82|687.72|704.94|687.84|703.93|686.83|10
1653194120000|2022-05-22 04:35:20|704.8|687.7|703.89|686.79|704.8|687.7|703.89|686.79|16
1653194130000|2022-05-22 04:35:30|703.85|686.75|703.74|686.64|703.85|686.75|703.74|686.64|4
1653194140000|2022-05-22 04:35:40|703.73|686.63|703.65|686.55|703.73|686.63|703.65|686.55|3
1653194190000|2022-05-22 04:36:30|703.67|686.57|703.87|686.77|703.87|686.77|703.67|686.57|4
1653194200000|2022-05-22 04:36:40|703.85|686.75|703.85|686.75|703.85|686.75|703.85|686.75|1
1653194210000|2022-05-22 04:36:50|703.83|686.73|703.92|686.82|703.92|686.82|703.83|686.73|2
1653194220000|2022-05-22 04:37:00|703.93|686.83|703.97|686.87|703.97|686.87|703.89|686.79|7
1653194230000|2022-05-22 04:37:10|703.96|686.86|703.75|686.65|703.97|686.87|703.75|686.65|8
1653194240000|2022-05-22 04:37:20|703.74|686.64|703.64|686.54|703.74|686.64|703.64|686.54|5
1653194250000|2022-05-22 04:37:30|703.62|686.52|703.7|686.6|703.74|686.64|703.58|686.48|7
1653194260000|2022-05-22 04:37:40|703.68|686.58|703.66|686.56|703.68|686.58|703.66|686.56|2
1653194270000|2022-05-22 04:37:50|703.64|686.54|703.62|686.52|703.64|686.54|703.62|686.52|2
1653194280000|2022-05-22 04:38:00|703.53|686.43|702.82|685.72|703.53|686.43|702.82|685.72|13
1653194290000|2022-05-22 04:38:10|702.78|685.68|702.71|685.61|702.78|685.68|702.71|685.61|5
1653194300000|2022-05-22 04:38:20|702.73|685.63|702.88|685.78|702.88|685.78|702.73|685.63|4
1653194310000|2022-05-22 04:38:30|702.86|685.76|702.86|685.76|702.86|685.76|702.86|685.76|1
1653194320000|2022-05-22 04:38:40|702.84|685.74|702.73|685.63|702.84|685.74|702.73|685.63|4
1653194330000|2022-05-22 04:38:50|702.68|685.58|702.68|685.58|702.68|685.58|702.68|685.58|1
1653194340000|2022-05-22 04:39:00|702.66|685.56|702.6|685.5|702.66|685.56|702.6|685.5|6
1653194360000|2022-05-22 04:39:20|702.7|685.6|702.77|685.67|702.77|685.67|702.7|685.6|2
1653194370000|2022-05-22 04:39:30|702.76|685.66|702.73|685.63|702.76|685.66|702.73|685.63|3
1653194410000|2022-05-22 04:40:10|702.72|685.62|702.72|685.62|702.72|685.62|702.72|685.62|1
1653194430000|2022-05-22 04:40:30|702.73|685.63|702.76|685.66|702.76|685.66|702.73|685.63|2
1653194440000|2022-05-22 04:40:40|702.79|685.69|702.73|685.63|702.9|685.8|702.73|685.63|7
1653194450000|2022-05-22 04:40:50|702.74|685.64|702.74|685.64|702.74|685.64|702.74|685.64|1
1653194470000|2022-05-22 04:41:10|702.78|685.68|702.8|685.7|702.8|685.7|702.78|685.68|2
1653194480000|2022-05-22 04:41:20|702.81|685.71|702.8|685.7|702.81|685.71|702.8|685.7|2
1653194490000|2022-05-22 04:41:30|702.79|685.69|702.79|685.69|702.79|685.69|702.76|685.66|5
1653194500000|2022-05-22 04:41:40|702.8|685.7|702.8|685.7|702.8|685.7|702.8|685.7|1
1653194510000|2022-05-22 04:41:50|702.81|685.71|702.68|685.58|702.81|685.71|702.68|685.58|6
1653194540000|2022-05-22 04:42:20|702.7|685.6|702.7|685.6|702.7|685.6|702.7|685.6|1
1653194580000|2022-05-22 04:43:00|702.73|685.63|702.91|685.81|702.91|685.81|702.73|685.63|4
1653194590000|2022-05-22 04:43:10|703.27|686.17|702.91|685.81|703.27|686.17|702.91|685.81|4
1653194610000|2022-05-22 04:43:30|702.92|685.82|703.01|685.91|703.01|685.91|702.92|685.82|3
1653194620000|2022-05-22 04:43:40|702.98|685.88|703|685.9|703|685.9|702.98|685.88|2
1653194640000|2022-05-22 04:44:00|702.98|685.88|702.85|685.75|702.98|685.88|702.85|685.75|5
1653194690000|2022-05-22 04:44:50|702.9|685.8|702.97|685.87|702.98|685.88|702.9|685.8|3
1653194700000|2022-05-22 04:45:00|702.96|685.86|702.82|685.72|702.97|685.87|702.82|685.72|6
1653194710000|2022-05-22 04:45:10|702.83|685.73|702.83|685.73|702.83|685.73|702.83|685.73|1
1653194720000|2022-05-22 04:45:20|702.81|685.71|702.81|685.71|702.81|685.71|702.81|685.71|1
1653194730000|2022-05-22 04:45:30|702.83|685.73|703.08|685.98|703.08|685.98|702.83|685.73|7
1653194740000|2022-05-22 04:45:40|703.09|685.99|703.01|685.91|703.09|685.99|703.01|685.91|5
1653194750000|2022-05-22 04:45:50|703.03|685.93|703.03|685.93|703.03|685.93|703.03|685.93|1
1653194760000|2022-05-22 04:46:00|703.04|685.94|703.77|686.67|703.88|686.78|703.04|685.94|11
1653194770000|2022-05-22 04:46:10|703.83|686.73|703.87|686.77|703.89|686.79|703.83|686.73|3
1653194780000|2022-05-22 04:46:20|703.88|686.78|703.88|686.78|703.88|686.78|703.87|686.77|3
1653194790000|2022-05-22 04:46:30|703.87|686.77|703.89|686.79|703.89|686.79|703.87|686.77|2
1653194800000|2022-05-22 04:46:40|703.87|686.77|703.65|686.55|703.87|686.77|703.64|686.54|3
1653194810000|2022-05-22 04:46:50|703.79|686.69|703.86|686.76|703.86|686.76|703.78|686.68|5
1653194820000|2022-05-22 04:47:00|703.87|686.77|703.74|686.64|703.88|686.78|703.74|686.64|6
1653194830000|2022-05-22 04:47:10|703.86|686.76|703.74|686.64|703.86|686.76|703.74|686.64|3
1653194840000|2022-05-22 04:47:20|703.84|686.74|703.84|686.74|703.84|686.74|703.84|686.74|1
1653194860000|2022-05-22 04:47:40|703.85|686.75|704.05|686.95|704.05|686.95|703.85|686.75|4
1653194890000|2022-05-22 04:48:10|703.92|686.82|703.92|686.82|703.92|686.82|703.92|686.82|1
1653194900000|2022-05-22 04:48:20|703.82|686.72|703.8|686.7|703.83|686.73|703.8|686.7|4
1653194910000|2022-05-22 04:48:30|703.72|686.62|703.68|686.58|703.72|686.62|703.68|686.58|3
1653194920000|2022-05-22 04:48:40|703.62|686.52|702.85|685.75|703.62|686.52|702.85|685.75|12
1653194930000|2022-05-22 04:48:50|702.81|685.71|702.8|685.7|702.82|685.72|702.8|685.7|3
1653194970000|2022-05-22 04:49:30|702.81|685.71|702.8|685.7|702.81|685.71|702.8|685.7|2
1653195000000|2022-05-22 04:50:00|702.81|685.71|702.91|685.81|702.91|685.81|702.81|685.71|3
1653195040000|2022-05-22 04:50:40|702.89|685.79|702.91|685.81|702.91|685.81|702.89|685.79|2
1653195070000|2022-05-22 04:51:10|702.92|685.82|702.99|685.89|702.99|685.89|702.92|685.82|2
1653195090000|2022-05-22 04:51:30|702.97|685.87|703.72|686.62|703.74|686.64|702.97|685.87|5
1653195110000|2022-05-22 04:51:50|703.77|686.67|703.81|686.71|703.81|686.71|703.77|686.67|2
1653195120000|2022-05-22 04:52:00|703.72|686.62|703.72|686.62|703.72|686.62|703.72|686.62|1
1653195130000|2022-05-22 04:52:10|703.68|686.58|703.56|686.46|703.68|686.58|703.56|686.46|4
1653195140000|2022-05-22 04:52:20|703.45|686.35|703.36|686.26|703.45|686.35|703.33|686.23|8
1653195150000|2022-05-22 04:52:30|703.37|686.27|703.46|686.36|703.46|686.36|703.37|686.27|3
1653195170000|2022-05-22 04:52:50|703.38|686.28|703.44|686.34|703.44|686.34|703.37|686.27|6
1653195180000|2022-05-22 04:53:00|703.4|686.3|703.38|686.28|703.44|686.34|703.38|686.28|3
1653195190000|2022-05-22 04:53:10|703.44|686.34|702.79|685.69|703.44|686.34|702.79|685.69|13
1653195200000|2022-05-22 04:53:20|702.78|685.68|702.78|685.68|702.78|685.68|702.76|685.66|3
1653195220000|2022-05-22 04:53:40|702.76|685.66|702.67|685.57|702.76|685.66|702.67|685.57|5
1653195230000|2022-05-22 04:53:50|702.7|685.6|702.84|685.74|702.86|685.76|702.7|685.6|6
1653195240000|2022-05-22 04:54:00|702.81|685.71|702.81|685.71|702.81|685.71|702.81|685.71|1
1653195250000|2022-05-22 04:54:10|702.79|685.69|702.7|685.6|702.79|685.69|702.7|685.6|5
1653195260000|2022-05-22 04:54:20|702.75|685.65|702.66|685.56|702.75|685.65|702.66|685.56|5
1653195270000|2022-05-22 04:54:30|702.64|685.54|702.68|685.58|702.68|685.58|702.64|685.54|2
1653195280000|2022-05-22 04:54:40|702.66|685.56|702.66|685.56|702.66|685.56|702.66|685.56|1
1653195290000|2022-05-22 04:54:50|702.48|685.38|701.54|684.44|702.48|685.38|701.54|684.44|18
1653195300000|2022-05-22 04:55:00|701.37|684.27|701.7|684.6|701.75|684.65|700.88|683.78|16
1653195310000|2022-05-22 04:55:10|701.68|684.58|700.92|683.82|701.68|684.58|700.91|683.81|11
1653195320000|2022-05-22 04:55:20|700.94|683.84|700.88|683.78|700.94|683.84|700.88|683.78|4
1653195330000|2022-05-22 04:55:30|700.84|683.74|700.95|683.85|700.97|683.87|700.84|683.74|6
1653195340000|2022-05-22 04:55:40|700.89|683.79|701.7|684.6|701.72|684.62|700.78|683.68|11
1653195350000|2022-05-22 04:55:50|701.66|684.56|701.4|684.3|701.66|684.56|701.04|683.94|9
1653195360000|2022-05-22 04:56:00|701.41|684.31|701.68|684.58|701.86|684.76|701.41|684.31|10
1653195370000|2022-05-22 04:56:10|701.66|684.56|701.66|684.56|701.66|684.56|701.66|684.56|1
1653195380000|2022-05-22 04:56:20|701.54|684.44|701.53|684.43|701.54|684.44|701.53|684.43|2
1653195390000|2022-05-22 04:56:30|701.54|684.44|701.66|684.56|701.66|684.56|701.53|684.43|4
1653195400000|2022-05-22 04:56:40|701.64|684.54|701.58|684.48|701.64|684.54|701.53|684.43|7
1653195410000|2022-05-22 04:56:50|701.56|684.46|701.54|684.44|701.64|684.54|701.53|684.43|6
1653195420000|2022-05-22 04:57:00|701.52|684.42|701.58|684.48|701.58|684.48|701.52|684.42|2
1653195430000|2022-05-22 04:57:10|701.54|684.44|701.54|684.44|701.54|684.44|701.54|684.44|1
1653195440000|2022-05-22 04:57:20|701.53|684.43|701.53|684.43|701.53|684.43|701.53|684.43|1
1653195450000|2022-05-22 04:57:30|701.54|684.44|701.58|684.48|701.58|684.48|701.53|684.43|4
1653195460000|2022-05-22 04:57:40|701.54|684.44|700.93|683.83|701.54|684.44|700.93|683.83|13
1653195470000|2022-05-22 04:57:50|700.91|683.81|700.89|683.79|700.93|683.83|700.89|683.79|11
1653195480000|2022-05-22 04:58:00|700.93|683.83|700.81|683.71|700.93|683.83|700.81|683.71|9
1653195490000|2022-05-22 04:58:10|700.79|683.69|700.76|683.66|700.81|683.71|700.76|683.66|5
1653195500000|2022-05-22 04:58:20|700.82|683.72|700.78|683.68|700.82|683.72|700.76|683.66|5
1653195510000|2022-05-22 04:58:30|700.77|683.67|700.73|683.63|700.8|683.7|700.73|683.63|5
1653195520000|2022-05-22 04:58:40|700.75|683.65|700.75|683.65|700.75|683.65|700.75|683.65|1
1653195530000|2022-05-22 04:58:50|700.79|683.69|700.75|683.65|700.79|683.69|700.75|683.65|2
1653195540000|2022-05-22 04:59:00|700.73|683.63|700.64|683.54|700.73|683.63|700.64|683.54|6
1653195550000|2022-05-22 04:59:10|700.68|683.58|700.59|683.49|700.68|683.58|700.59|683.49|7
1653195560000|2022-05-22 04:59:20|700.64|683.54|700.59|683.49|700.64|683.54|700.59|683.49|3
1653195570000|2022-05-22 04:59:30|700.64|683.54|700.59|683.49|700.68|683.58|700.59|683.49|7
1653195580000|2022-05-22 04:59:40|700.61|683.51|700.61|683.51|700.61|683.51|700.59|683.49|3
1653195590000|2022-05-22 04:59:50|700.57|683.47|699.98|682.88|700.57|683.47|699.94|682.84|11
1653195600000|2022-05-22 05:00:00|699.96|682.86|699.66|682.56|699.96|682.86|699.66|682.56|12
1653195610000|2022-05-22 05:00:10|699.7|682.6|699.6|682.5|699.7|682.6|699.6|682.5|6
1653195620000|2022-05-22 05:00:20|699.66|682.56|699.67|682.57|699.73|682.63|699.6|682.5|6
1653195630000|2022-05-22 05:00:30|699.64|682.54|699.52|682.42|699.64|682.54|699.36|682.26|8
1653195640000|2022-05-22 05:00:40|699.28|682.18|699.53|682.43|699.53|682.43|699.09|681.99|10
1653195680000|2022-05-22 05:01:20|699.6|682.5|700.45|683.35|700.45|683.35|699.6|682.5|4
1653195690000|2022-05-22 05:01:30|700.52|683.42|700.52|683.42|700.52|683.42|700.52|683.42|1
1653195700000|2022-05-22 05:01:40|700.43|683.33|700.43|683.33|700.43|683.33|700.43|683.33|1
1653195720000|2022-05-22 05:02:00|700.52|683.42|700.52|683.42|700.52|683.42|700.52|683.42|1
1653195730000|2022-05-22 05:02:10|700.41|683.31|700.39|683.29|700.44|683.34|700.17|683.07|6
1653195760000|2022-05-22 05:02:40|700.41|683.31|700.73|683.63|700.75|683.65|700.41|683.31|5
1653195790000|2022-05-22 05:03:10|700.72|683.62|700.72|683.62|700.72|683.62|700.72|683.62|1
1653195820000|2022-05-22 05:03:40|700.7|683.6|700.46|683.36|700.7|683.6|700.46|683.36|4
1653195830000|2022-05-22 05:03:50|700.35|683.25|700.21|683.11|700.35|683.25|700.21|683.11|3
1653195840000|2022-05-22 05:04:00|700.19|683.09|700.11|683.01|700.19|683.09|700.11|683.01|4
1653195850000|2022-05-22 05:04:10|700.13|683.03|700.87|683.77|700.87|683.77|700.13|683.03|15
1653195870000|2022-05-22 05:04:30|700.86|683.76|700.86|683.76|700.86|683.76|700.86|683.76|1
1653195890000|2022-05-22 05:04:50|700.85|683.75|700.85|683.75|700.85|683.75|700.85|683.75|1
1653195940000|2022-05-22 05:05:40|700.54|683.44|700.54|683.44|700.54|683.44|700.54|683.44|1
1653195960000|2022-05-22 05:06:00|700.74|683.64|700.74|683.64|700.74|683.64|700.73|683.63|3
1653195980000|2022-05-22 05:06:20|700.73|683.63|700.73|683.63|700.73|683.63|700.73|683.63|1
1653195990000|2022-05-22 05:06:30|700.74|683.64|700.74|683.64|700.74|683.64|700.74|683.64|1
1653196000000|2022-05-22 05:06:40|701.3|684.2|700.85|683.75|701.37|684.27|700.85|683.75|4
1653196080000|2022-05-22 05:08:00|700.83|683.73|700.83|683.73|700.83|683.73|700.83|683.73|1
1653196100000|2022-05-22 05:08:20|700.82|683.72|700.8|683.7|700.82|683.72|700.8|683.7|2
1653196120000|2022-05-22 05:08:40|700.78|683.68|700.78|683.68|700.78|683.68|700.78|683.68|1
1653196140000|2022-05-22 05:09:00|700.79|683.69|701.3|684.2|701.3|684.2|700.79|683.69|3
1653196180000|2022-05-22 05:09:40|701.35|684.25|701.44|684.34|701.44|684.34|701.35|684.25|2
1653196190000|2022-05-22 05:09:50|701.42|684.32|701.42|684.32|701.42|684.32|701.42|684.32|1
1653196200000|2022-05-22 05:10:00|701.41|684.31|700.89|683.79|701.41|684.31|700.66|683.56|5
1653196210000|2022-05-22 05:10:10|700.95|683.85|700.95|683.85|700.95|683.85|700.95|683.85|1
1653196230000|2022-05-22 05:10:30|700.93|683.83|700.93|683.83|700.93|683.83|700.93|683.83|1
1653196240000|2022-05-22 05:10:40|700.91|683.81|700.81|683.71|700.91|683.81|700.81|683.71|7
1653196250000|2022-05-22 05:10:50|700.79|683.69|700.74|683.64|700.79|683.69|700.74|683.64|4
1653196260000|2022-05-22 05:11:00|700.72|683.62|700.77|683.67|700.78|683.68|700.72|683.62|3
1653196280000|2022-05-22 05:11:20|700.75|683.65|700.75|683.65|700.75|683.65|700.75|683.65|1
1653196290000|2022-05-22 05:11:30|700.73|683.63|700.73|683.63|700.73|683.63|700.73|683.63|1
1653196300000|2022-05-22 05:11:40|700.72|683.62|700.7|683.6|700.72|683.62|700.7|683.6|3
1653196320000|2022-05-22 05:12:00|700.68|683.58|700.59|683.49|700.68|683.58|700.59|683.49|4
1653196330000|2022-05-22 05:12:10|700.57|683.47|700.57|683.47|700.59|683.49|700.55|683.45|5
1653196340000|2022-05-22 05:12:20|700.56|683.46|700.56|683.46|700.56|683.46|700.56|683.46|1
1653196350000|2022-05-22 05:12:30|700.54|683.44|699.9|682.8|700.54|683.44|699.9|682.8|9
1653196360000|2022-05-22 05:12:40|699.88|682.78|700.58|683.48|700.59|683.49|699.88|682.78|6
1653196370000|2022-05-22 05:12:50|700.44|683.34|700.47|683.37|700.47|683.37|700.2|683.1|9
1653196380000|2022-05-22 05:13:00|700.45|683.35|700.45|683.35|700.45|683.35|700.45|683.35|1
1653196390000|2022-05-22 05:13:10|700.44|683.34|700.35|683.25|700.44|683.34|700.35|683.25|8
1653196420000|2022-05-22 05:13:40|700.33|683.23|700.73|683.63|700.73|683.63|700.33|683.23|4
1653196430000|2022-05-22 05:13:50|700.71|683.61|700.59|683.49|700.71|683.61|700.59|683.49|10
1653196440000|2022-05-22 05:14:00|700.57|683.47|700.4|683.3|700.57|683.47|700.4|683.3|5
1653196450000|2022-05-22 05:14:10|700.39|683.29|700.4|683.3|700.4|683.3|700.39|683.29|2
1653196550000|2022-05-22 05:15:50|700.38|683.28|700.34|683.24|700.38|683.28|700.34|683.24|3
1653196570000|2022-05-22 05:16:10|700.33|683.23|700.31|683.21|700.33|683.23|700.31|683.21|3
1653196580000|2022-05-22 05:16:20|700.29|683.19|700.28|683.18|700.29|683.19|700.28|683.18|2
1653196620000|2022-05-22 05:17:00|700.38|683.28|700.4|683.3|700.4|683.3|700.38|683.28|2
1653196630000|2022-05-22 05:17:10|700.9|683.8|701.39|684.29|701.39|684.29|700.9|683.8|2
1653196640000|2022-05-22 05:17:20|701.37|684.27|700.9|683.8|701.37|684.27|700.87|683.77|4
1653196650000|2022-05-22 05:17:30|700.91|683.81|700.91|683.81|700.91|683.81|700.91|683.81|1
1653196660000|2022-05-22 05:17:40|700.87|683.77|700.88|683.78|700.88|683.78|700.87|683.77|2
1653196670000|2022-05-22 05:17:50|700.9|683.8|700.8|683.7|700.9|683.8|700.8|683.7|6
1653196680000|2022-05-22 05:18:00|700.81|683.71|701.51|684.41|701.51|684.41|700.81|683.71|5
1653196690000|2022-05-22 05:18:10|701.88|684.78|701.69|684.59|701.88|684.78|701.69|684.59|12
1653196700000|2022-05-22 05:18:20|701.67|684.57|701.67|684.57|701.67|684.57|701.67|684.57|1
1653196710000|2022-05-22 05:18:30|701.65|684.55|701.56|684.46|701.65|684.55|701.56|684.46|6
1653196720000|2022-05-22 05:18:40|701.4|684.3|700.85|683.75|701.41|684.31|700.85|683.75|12
1653196730000|2022-05-22 05:18:50|700.84|683.74|700.66|683.56|700.84|683.74|700.66|683.56|11
1653196740000|2022-05-22 05:19:00|700.64|683.54|700.61|683.51|700.64|683.54|700.61|683.51|3
1653196750000|2022-05-22 05:19:10|700.59|683.49|700.59|683.49|700.59|683.49|700.59|683.49|1
1653196770000|2022-05-22 05:19:30|700.57|683.47|700.57|683.47|700.57|683.47|700.57|683.47|1
1653196860000|2022-05-22 05:21:00|700.49|683.39|700.52|683.42|700.57|683.47|700.49|683.39|5
1653196870000|2022-05-22 05:21:10|700.5|683.4|700.59|683.49|700.59|683.49|700.47|683.37|6
1653196880000|2022-05-22 05:21:20|700.57|683.47|700.57|683.47|700.57|683.47|700.57|683.47|1
1653196890000|2022-05-22 05:21:30|700.56|683.46|700.56|683.46|700.56|683.46|700.56|683.46|1
1653196900000|2022-05-22 05:21:40|700.54|683.44|700.64|683.54|700.66|683.56|700.54|683.44|5
1653196920000|2022-05-22 05:22:00|700.63|683.53|700.63|683.53|700.63|683.53|700.63|683.53|1
1653196930000|2022-05-22 05:22:10|700.61|683.51|700.61|683.51|700.61|683.51|700.61|683.51|1
1653196940000|2022-05-22 05:22:20|700.59|683.49|700.54|683.44|700.59|683.49|700.54|683.44|4
1653196950000|2022-05-22 05:22:30|700.52|683.42|700.52|683.42|700.52|683.42|700.52|683.42|1
1653196960000|2022-05-22 05:22:40|700.5|683.4|700.5|683.4|700.5|683.4|700.5|683.4|1
1653196970000|2022-05-22 05:22:50|700.59|683.49|700.59|683.49|700.59|683.49|700.59|683.49|1
1653196980000|2022-05-22 05:23:00|700.57|683.47|700.57|683.47|700.57|683.47|700.57|683.47|1
1653197000000|2022-05-22 05:23:20|700.56|683.46|700.54|683.44|700.56|683.46|700.54|683.44|2
1653197030000|2022-05-22 05:23:50|700.66|683.56|701.72|684.62|701.72|684.62|700.64|683.54|16
1653197040000|2022-05-22 05:24:00|701.7|684.6|701.78|684.68|701.79|684.69|701.7|684.6|8
1653197050000|2022-05-22 05:24:10|701.82|684.72|701.66|684.56|701.86|684.76|701.66|684.56|10
1653197060000|2022-05-22 05:24:20|701.65|684.55|701.65|684.55|701.65|684.55|701.65|684.55|1
1653197070000|2022-05-22 05:24:30|701.63|684.53|701.63|684.53|701.63|684.53|701.63|684.53|1
1653197080000|2022-05-22 05:24:40|701.65|684.55|702.74|685.64|702.77|685.67|701.63|684.53|8
1653197090000|2022-05-22 05:24:50|702.75|685.65|702.65|685.55|702.75|685.65|702.65|685.55|7
1653197100000|2022-05-22 05:25:00|702.63|685.53|701.99|684.89|702.63|685.53|701.99|684.89|15
1653197110000|2022-05-22 05:25:10|702.41|685.31|702.69|685.59|702.7|685.6|702.41|685.31|8
1653197130000|2022-05-22 05:25:30|702.67|685.57|702.65|685.55|702.67|685.57|702.65|685.55|2
1653197140000|2022-05-22 05:25:40|702.7|685.6|702.69|685.59|702.7|685.6|702.69|685.59|2
1653197150000|2022-05-22 05:25:50|702.7|685.6|702.87|685.77|702.87|685.77|702.7|685.6|4
1653197160000|2022-05-22 05:26:00|702.96|685.86|703.67|686.57|703.67|686.57|702.96|685.86|8
1653197180000|2022-05-22 05:26:20|703.68|686.58|703.68|686.58|703.68|686.58|703.68|686.58|1
1653197190000|2022-05-22 05:26:30|703.65|686.55|703.67|686.57|703.67|686.57|703.65|686.55|2
1653197200000|2022-05-22 05:26:40|703.65|686.55|703.83|686.73|703.83|686.73|703.65|686.55|6
1653197210000|2022-05-22 05:26:50|703.81|686.71|703.81|686.71|703.81|686.71|703.79|686.69|3
1653197220000|2022-05-22 05:27:00|703.8|686.7|703.8|686.7|703.8|686.7|703.8|686.7|1
1653197230000|2022-05-22 05:27:10|703.78|686.68|703.76|686.66|703.78|686.68|703.76|686.66|2
1653197240000|2022-05-22 05:27:20|703.78|686.68|703.8|686.7|703.83|686.73|703.78|686.68|4
1653197250000|2022-05-22 05:27:30|703.81|686.71|704.68|687.58|704.7|687.6|703.81|686.71|5
1653197280000|2022-05-22 05:28:00|704.66|687.56|704.66|687.56|704.66|687.56|704.66|687.56|1
1653197290000|2022-05-22 05:28:10|704.73|687.63|704.71|687.61|704.73|687.63|704.71|687.61|2
1653197300000|2022-05-22 05:28:20|704.7|687.6|704.57|687.47|704.7|687.6|704.57|687.47|7
1653197310000|2022-05-22 05:28:30|704.56|687.46|704.54|687.44|704.56|687.46|704.54|687.44|3
1653197320000|2022-05-22 05:28:40|704.52|687.42|704.5|687.4|704.52|687.42|704.5|687.4|2
1653197330000|2022-05-22 05:28:50|704.39|687.29|703.83|686.73|704.39|687.29|703.83|686.73|14
1653197340000|2022-05-22 05:29:00|704.07|686.97|704.64|687.54|704.66|687.56|704.07|686.97|5
1653197360000|2022-05-22 05:29:20|704.63|687.53|704.61|687.51|704.63|687.53|704.61|687.51|2
1653197390000|2022-05-22 05:29:50|704.59|687.49|704.57|687.47|704.59|687.49|704.57|687.47|2
1653197400000|2022-05-22 05:30:00|704.66|687.56|704.77|687.67|704.77|687.67|704.64|687.54|8
1653197410000|2022-05-22 05:30:10|704.86|687.76|704.84|687.74|704.86|687.76|704.84|687.74|2
1653197420000|2022-05-22 05:30:20|704.86|687.76|704.85|687.75|704.86|687.76|704.84|687.74|3
1653197430000|2022-05-22 05:30:30|704.84|687.74|704.71|687.61|704.84|687.74|704.71|687.61|6
1653197440000|2022-05-22 05:30:40|704.7|687.6|704.73|687.63|704.73|687.63|704.68|687.58|4
1653197450000|2022-05-22 05:30:50|704.75|687.65|704.73|687.63|704.76|687.66|704.73|687.63|4
1653197460000|2022-05-22 05:31:00|704.83|687.73|705.44|688.34|705.44|688.34|704.83|687.73|6
1653197500000|2022-05-22 05:31:40|705.57|688.47|706.8|689.7|706.99|689.89|705.57|688.47|13
1653197510000|2022-05-22 05:31:50|706.79|689.69|706.74|689.64|706.8|689.7|706.74|689.64|5
1653197520000|2022-05-22 05:32:00|706.73|689.63|706.71|689.61|706.75|689.65|706.71|689.61|5
1653197530000|2022-05-22 05:32:10|706.7|689.6|706.12|689.02|706.7|689.6|706.11|689.01|9
1653197540000|2022-05-22 05:32:20|706.1|689|706.04|688.94|706.17|689.07|705.89|688.79|17
1653197550000|2022-05-22 05:32:30|706.06|688.96|706.04|688.94|706.06|688.96|706.04|688.94|2
1653197560000|2022-05-22 05:32:40|706.08|688.98|706.04|688.94|706.17|689.07|706.04|688.94|4
1653197570000|2022-05-22 05:32:50|706.06|688.96|706.15|689.05|706.18|689.08|706.06|688.96|7
1653197580000|2022-05-22 05:33:00|706.17|689.07|706.24|689.14|706.24|689.14|706.17|689.07|2
1653197590000|2022-05-22 05:33:10|706.22|689.12|706.22|689.12|706.22|689.12|706.22|689.12|1
1653197600000|2022-05-22 05:33:20|706.26|689.16|706.21|689.11|706.26|689.16|706.21|689.11|3
1653197610000|2022-05-22 05:33:30|706.19|689.09|706.15|689.05|706.19|689.09|706.15|689.05|3
1653197620000|2022-05-22 05:33:40|706.16|689.06|706.19|689.09|706.24|689.14|706.14|689.04|7
1653197630000|2022-05-22 05:33:50|706.18|689.08|706.19|689.09|706.19|689.09|706.18|689.08|2
1653197640000|2022-05-22 05:34:00|706.18|689.08|705.98|688.88|706.18|689.08|705.98|688.88|9
1653197650000|2022-05-22 05:34:10|706|688.9|706.94|689.84|706.97|689.87|706|688.9|12
1653197660000|2022-05-22 05:34:20|706.92|689.82|706.76|689.66|706.92|689.82|706.76|689.66|8
1653197670000|2022-05-22 05:34:30|706.74|689.64|706.31|689.21|706.74|689.64|706.31|689.21|10
1653197680000|2022-05-22 05:34:40|706.3|689.2|706.36|689.26|706.39|689.29|706.17|689.07|6
1653197690000|2022-05-22 05:34:50|706.27|689.17|706.45|689.35|706.45|689.35|706.27|689.17|10
1653197700000|2022-05-22 05:35:00|706.44|689.34|706.67|689.57|706.71|689.61|706.44|689.34|6
1653197710000|2022-05-22 05:35:10|706.66|689.56|706.64|689.54|706.66|689.56|706.64|689.54|3
1653197720000|2022-05-22 05:35:20|706.57|689.47|706.43|689.33|706.57|689.47|706.43|689.33|2
1653197730000|2022-05-22 05:35:30|706.41|689.31|706.55|689.45|706.55|689.45|706.33|689.23|5
1653197740000|2022-05-22 05:35:40|706.57|689.47|706.57|689.47|706.57|689.47|706.57|689.47|1
1653197750000|2022-05-22 05:35:50|706.55|689.45|707|689.9|707.02|689.92|706.55|689.45|11
1653197760000|2022-05-22 05:36:00|707.03|689.93|706.91|689.81|707.03|689.93|706.89|689.79|12
1653197770000|2022-05-22 05:36:10|706.89|689.79|706.78|689.68|706.89|689.79|706.78|689.68|7
1653197780000|2022-05-22 05:36:20|706.76|689.66|706.84|689.74|706.88|689.78|706.75|689.65|6
1653197790000|2022-05-22 05:36:30|706.82|689.72|706.75|689.65|706.82|689.72|706.75|689.65|5
1653197800000|2022-05-22 05:36:40|706.74|689.64|706.79|689.69|706.82|689.72|706.74|689.64|5
1653197810000|2022-05-22 05:36:50|706.72|689.62|706.68|689.58|706.72|689.62|706.68|689.58|3
1653197820000|2022-05-22 05:37:00|706.73|689.63|706.66|689.56|706.73|689.63|706.66|689.56|7
1653197830000|2022-05-22 05:37:10|706.64|689.54|706.66|689.56|706.66|689.56|706.64|689.54|4
1653197840000|2022-05-22 05:37:20|706.64|689.54|706.49|689.39|706.64|689.54|706.49|689.39|8
1653197850000|2022-05-22 05:37:30|706.47|689.37|706.49|689.39|706.49|689.39|706.44|689.34|4
1653197860000|2022-05-22 05:37:40|706.48|689.38|706.48|689.38|706.48|689.38|706.48|689.38|1
1653197870000|2022-05-22 05:37:50|706.23|689.13|706.04|688.94|706.48|689.38|706.04|688.94|7
1653197880000|2022-05-22 05:38:00|706.03|688.93|705.96|688.86|706.03|688.93|705.96|688.86|5
1653197890000|2022-05-22 05:38:10|705.95|688.85|705.99|688.89|706.13|689.03|705.92|688.82|6
1653197900000|2022-05-22 05:38:20|705.97|688.87|705.92|688.82|705.97|688.87|705.92|688.82|4
1653197910000|2022-05-22 05:38:30|705.98|688.88|705.98|688.88|706.02|688.92|705.92|688.82|8
1653197920000|2022-05-22 05:38:40|705.96|688.86|705.93|688.83|705.96|688.86|705.93|688.83|3
1653197930000|2022-05-22 05:38:50|706.07|688.97|706.07|688.97|706.12|689.02|706.07|688.97|5
1653197940000|2022-05-22 05:39:00|705.85|688.75|705.82|688.72|705.87|688.77|705.82|688.72|5
1653197950000|2022-05-22 05:39:10|705.83|688.73|705.78|688.68|705.83|688.73|705.78|688.68|4
1653197960000|2022-05-22 05:39:20|705.72|688.62|705.92|688.82|705.94|688.84|705.72|688.62|4
1653197980000|2022-05-22 05:39:40|705.96|688.86|705.98|688.88|705.98|688.88|705.95|688.85|4
1653197990000|2022-05-22 05:39:50|706|688.9|706.03|688.93|706.04|688.94|706|688.9|3
1653198000000|2022-05-22 05:40:00|706.01|688.91|706.03|688.93|706.03|688.93|705.95|688.85|11
1653198010000|2022-05-22 05:40:10|706.02|688.92|706.03|688.93|706.03|688.93|706.02|688.92|2
1653198030000|2022-05-22 05:40:30|706.02|688.92|706.02|688.92|706.02|688.92|706.02|688.92|1
1653198040000|2022-05-22 05:40:40|706.01|688.91|706.16|689.06|706.16|689.06|706.01|688.91|3
1653198050000|2022-05-22 05:40:50|706.15|689.05|706.12|689.02|706.19|689.09|706.12|689.02|6
1653198060000|2022-05-22 05:41:00|706.16|689.06|706.12|689.02|706.16|689.06|706.1|689|3
1653198070000|2022-05-22 05:41:10|706.16|689.06|706.14|689.04|706.16|689.06|706.14|689.04|2
1653198080000|2022-05-22 05:41:20|706.13|689.03|706.13|689.03|706.13|689.03|706.13|689.03|1
1653198090000|2022-05-22 05:41:30|706.14|689.04|705.88|688.78|706.14|689.04|705.88|688.78|10
1653198100000|2022-05-22 05:41:40|705.87|688.77|705.76|688.66|705.91|688.81|705.76|688.66|13
1653198110000|2022-05-22 05:41:50|705.75|688.65|705.5|688.4|705.75|688.65|705.16|688.06|10
1653198120000|2022-05-22 05:42:00|705.21|688.11|705.14|688.04|705.21|688.11|705.06|687.96|5
1653198130000|2022-05-22 05:42:10|705.12|688.02|705.12|688.02|705.16|688.06|705.12|688.02|4
1653198140000|2022-05-22 05:42:20|705.16|688.06|705.15|688.05|705.16|688.06|705.15|688.05|2
1653198150000|2022-05-22 05:42:30|705.24|688.14|705.14|688.04|705.25|688.15|705.14|688.04|8
1653198160000|2022-05-22 05:42:40|705.13|688.03|705.11|688.01|705.13|688.03|705.11|688.01|2
1653198170000|2022-05-22 05:42:50|705.16|688.06|705.08|687.98|705.16|688.06|705.08|687.98|9
1653198180000|2022-05-22 05:43:00|705.09|687.99|705.27|688.17|705.27|688.17|705.07|687.97|12
1653198190000|2022-05-22 05:43:10|705.25|688.15|705.23|688.13|705.27|688.17|705.23|688.13|10
1653198200000|2022-05-22 05:43:20|705.29|688.19|705.27|688.17|705.29|688.19|705.27|688.17|4
1653198210000|2022-05-22 05:43:30|705.26|688.16|705.16|688.06|705.29|688.19|705.16|688.06|5
1653198220000|2022-05-22 05:43:40|705.14|688.04|705.12|688.02|705.14|688.04|705.12|688.02|2
1653198230000|2022-05-22 05:43:50|705.1|688|705.07|687.97|705.1|688|705.07|687.97|3
1653198240000|2022-05-22 05:44:00|705.09|687.99|705.12|688.02|705.14|688.04|705.07|687.97|4
1653198250000|2022-05-22 05:44:10|705.07|687.97|705.03|687.93|705.12|688.02|705.03|687.93|9
1653198260000|2022-05-22 05:44:20|705.02|687.92|705.05|687.95|705.09|687.99|705|687.9|5
1653198270000|2022-05-22 05:44:30|705.07|687.97|704.31|687.21|705.07|687.97|704.31|687.21|13
1653198280000|2022-05-22 05:44:40|704.24|687.14|704.39|687.29|704.39|687.29|704.19|687.09|7
1653198290000|2022-05-22 05:44:50|704.49|687.39|704.64|687.54|704.72|687.62|704.49|687.39|7
1653198300000|2022-05-22 05:45:00|704.66|687.56|704.83|687.73|704.86|687.76|704.66|687.56|6
1653198310000|2022-05-22 05:45:10|704.96|687.86|704.98|687.88|705|687.9|704.96|687.86|3
1653198320000|2022-05-22 05:45:20|705|687.9|705.17|688.07|705.18|688.08|705|687.9|4
1653198330000|2022-05-22 05:45:30|705.18|688.08|705.18|688.08|705.25|688.15|705.18|688.08|6
1653198340000|2022-05-22 05:45:40|705.16|688.06|705.15|688.05|705.17|688.07|705.15|688.05|3
1653198350000|2022-05-22 05:45:50|705.17|688.07|705.27|688.17|705.27|688.17|705.17|688.07|3
1653198360000|2022-05-22 05:46:00|705.25|688.15|705.22|688.12|705.25|688.15|705.22|688.12|4
1653198370000|2022-05-22 05:46:10|705.23|688.13|705.23|688.13|705.26|688.16|705.18|688.08|8
1653198380000|2022-05-22 05:46:20|705.21|688.11|705.23|688.13|705.26|688.16|705.2|688.1|5
1653198390000|2022-05-22 05:46:30|705.21|688.11|705.13|688.03|705.21|688.11|705.13|688.03|7
1653198400000|2022-05-22 05:46:40|705.14|688.04|705.21|688.11|705.25|688.15|705.14|688.04|4
1653198410000|2022-05-22 05:46:50|705.23|688.13|705.16|688.06|705.23|688.13|705.16|688.06|6
1653198420000|2022-05-22 05:47:00|705.14|688.04|705.19|688.09|705.19|688.09|705.13|688.03|10
1653198430000|2022-05-22 05:47:10|705.17|688.07|705.16|688.06|705.22|688.12|705.16|688.06|7
1653198440000|2022-05-22 05:47:20|705.14|688.04|705.14|688.04|705.16|688.06|705.14|688.04|3
1653198450000|2022-05-22 05:47:30|705.13|688.03|705.17|688.07|705.19|688.09|705.12|688.02|7
1653198460000|2022-05-22 05:47:40|705.19|688.09|705.14|688.04|705.19|688.09|705.14|688.04|5
1653198470000|2022-05-22 05:47:50|705.16|688.06|705.16|688.06|705.22|688.12|705.11|688.01|9
1653198480000|2022-05-22 05:48:00|705.18|688.08|705.18|688.08|705.18|688.08|705.18|688.08|1
1653198490000|2022-05-22 05:48:10|705.14|688.04|705.12|688.02|705.14|688.04|705.12|688.02|2
1653198500000|2022-05-22 05:48:20|705.14|688.04|704.91|687.81|705.14|688.04|704.9|687.8|7
1653198510000|2022-05-22 05:48:30|704.9|687.8|704.85|687.75|704.9|687.8|704.85|687.75|4
1653198520000|2022-05-22 05:48:40|704.87|687.77|704.96|687.86|705.04|687.94|704.85|687.75|9
1653198530000|2022-05-22 05:48:50|704.94|687.84|704.83|687.73|704.94|687.84|704.83|687.73|5
1653198540000|2022-05-22 05:49:00|704.82|687.72|704.39|687.29|704.82|687.72|704.39|687.29|7
1653198550000|2022-05-22 05:49:10|704.37|687.27|704.36|687.26|704.37|687.27|704.36|687.26|2
1653198580000|2022-05-22 05:49:40|704|686.9|703.87|686.77|704|686.9|703.85|686.75|5
1653198590000|2022-05-22 05:49:50|703.85|686.75|704.07|686.97|704.11|687.01|703.85|686.75|6
1653198600000|2022-05-22 05:50:00|704.05|686.95|703.89|686.79|704.19|687.09|703.89|686.79|19
1653198610000|2022-05-22 05:50:10|703.87|686.77|703.8|686.7|703.96|686.86|703.74|686.64|10
1653198620000|2022-05-22 05:50:20|703.86|686.76|703.55|686.45|703.86|686.76|703.55|686.45|13
1653198630000|2022-05-22 05:50:30|703.53|686.43|702.95|685.85|703.58|686.48|702.95|685.85|13
1653198640000|2022-05-22 05:50:40|702.93|685.83|703.23|686.13|703.27|686.17|702.93|685.83|5
1653198650000|2022-05-22 05:50:50|703.22|686.12|703.86|686.76|703.97|686.87|703.22|686.12|11
1653198660000|2022-05-22 05:51:00|703.87|686.77|703.89|686.79|703.99|686.89|703.87|686.77|12
1653198670000|2022-05-22 05:51:10|703.81|686.71|703.81|686.71|703.81|686.71|703.81|686.71|1
1653198680000|2022-05-22 05:51:20|703.9|686.8|703.87|686.77|703.92|686.82|703.87|686.77|5
1653198690000|2022-05-22 05:51:30|703.89|686.79|703.85|686.75|703.91|686.81|703.85|686.75|3
1653198700000|2022-05-22 05:51:40|703.83|686.73|703.83|686.73|703.84|686.74|703.83|686.73|3
1653198720000|2022-05-22 05:52:00|703.84|686.74|703.84|686.74|703.84|686.74|703.84|686.74|1
1653198750000|2022-05-22 05:52:30|703.82|686.72|703.81|686.71|703.82|686.72|703.8|686.7|3
1653198760000|2022-05-22 05:52:40|703.8|686.7|703.8|686.7|703.8|686.7|703.8|686.7|1
1653198770000|2022-05-22 05:52:50|703.72|686.62|703.14|686.04|703.72|686.62|703.14|686.04|10
1653198780000|2022-05-22 05:53:00|703.32|686.22|703.13|686.03|703.32|686.22|703.13|686.03|3
1653198790000|2022-05-22 05:53:10|703.31|686.21|703.3|686.2|703.31|686.21|703.3|686.2|2
1653198800000|2022-05-22 05:53:20|703.12|686.02|703.3|686.2|703.3|686.2|703.12|686.02|6
1653198820000|2022-05-22 05:53:40|703.63|686.53|703.71|686.61|703.85|686.75|703.63|686.53|8
1653198830000|2022-05-22 05:53:50|703.7|686.6|703.68|686.58|703.72|686.62|703.68|686.58|4
1653198840000|2022-05-22 05:54:00|703.67|686.57|703.53|686.43|703.86|686.76|703.53|686.43|14
1653198850000|2022-05-22 05:54:10|703.52|686.42|703.51|686.41|703.52|686.42|703.49|686.39|4
1653198930000|2022-05-22 05:55:30|703.41|686.31|703.51|686.41|703.51|686.41|703.41|686.31|2
1653199000000|2022-05-22 05:56:40|703.49|686.39|703.49|686.39|703.49|686.39|703.49|686.39|1
1653199040000|2022-05-22 05:57:20|703.4|686.3|703.49|686.39|703.49|686.39|703.4|686.3|2
1653199060000|2022-05-22 05:57:40|703.48|686.38|703.46|686.36|703.48|686.38|703.46|686.36|2
1653199070000|2022-05-22 05:57:50|703.25|686.15|703.18|686.08|703.25|686.15|703.18|686.08|2
1653199080000|2022-05-22 05:58:00|703.17|686.07|703.43|686.33|703.43|686.33|703.15|686.05|3
1653199090000|2022-05-22 05:58:10|703.47|686.37|703.46|686.36|703.47|686.37|703.46|686.36|2
1653199110000|2022-05-22 05:58:30|703.51|686.41|703.49|686.39|703.51|686.41|703.49|686.39|2
1653199150000|2022-05-22 05:59:10|703.47|686.37|703.45|686.35|703.47|686.37|703.45|686.35|2
1653199160000|2022-05-22 05:59:20|703.44|686.34|703.41|686.31|703.44|686.34|703.41|686.31|3
1653199220000|2022-05-22 06:00:20|703.4|686.3|703.4|686.3|703.4|686.3|703.4|686.3|1
1653199240000|2022-05-22 06:00:40|703.41|686.31|703.51|686.41|703.51|686.41|703.41|686.31|3
1653199250000|2022-05-22 06:00:50|703.55|686.45|703.86|686.76|703.94|686.84|703.55|686.45|12
1653199260000|2022-05-22 06:01:00|704.02|686.92|704|686.9|704.02|686.92|703.94|686.84|7
1653199300000|2022-05-22 06:01:40|704.02|686.92|703.89|686.79|704.02|686.92|703.89|686.79|7
1653199310000|2022-05-22 06:01:50|703.91|686.81|703.92|686.82|703.92|686.82|703.91|686.81|2
1653199330000|2022-05-22 06:02:10|703.93|686.83|703.92|686.82|703.94|686.84|703.92|686.82|4
1653199340000|2022-05-22 06:02:20|703.91|686.81|704|686.9|704.03|686.93|703.91|686.81|7
1653199350000|2022-05-22 06:02:30|704.03|686.93|704.02|686.92|704.03|686.93|704.02|686.92|2
1653199360000|2022-05-22 06:02:40|704|686.9|704|686.9|704|686.9|704|686.9|1
1653199380000|2022-05-22 06:03:00|704.03|686.93|704|686.9|704.03|686.93|704|686.9|2
1653199460000|2022-05-22 06:04:20|704.08|686.98|704.09|686.99|704.1|687|704.07|686.97|4
1653199480000|2022-05-22 06:04:40|704.17|687.07|704.16|687.06|704.17|687.07|704.16|687.06|2
1653199490000|2022-05-22 06:04:50|704.17|687.07|704.16|687.06|704.17|687.07|704.16|687.06|2
1653199510000|2022-05-22 06:05:10|704.12|687.02|704.01|686.91|704.12|687.02|703.99|686.89|6
1653199520000|2022-05-22 06:05:20|704.03|686.93|704.03|686.93|704.03|686.93|704.03|686.93|1
1653199540000|2022-05-22 06:05:40|704.12|687.02|704.41|687.31|704.42|687.32|704.12|687.02|3
1653199550000|2022-05-22 06:05:50|704.4|687.3|704.74|687.64|704.91|687.81|704.4|687.3|8
1653199560000|2022-05-22 06:06:00|704.73|687.63|704.73|687.63|704.73|687.63|704.73|687.63|1
1653199570000|2022-05-22 06:06:10|704.71|687.61|703.77|686.67|704.71|687.61|703.77|686.67|17
1653199580000|2022-05-22 06:06:20|703.75|686.65|703.73|686.63|703.77|686.67|703.73|686.63|6
1653199590000|2022-05-22 06:06:30|703.71|686.61|703.81|686.71|703.83|686.73|703.71|686.61|6
1653199600000|2022-05-22 06:06:40|703.79|686.69|703.69|686.59|703.79|686.69|703.69|686.59|7
1653199610000|2022-05-22 06:06:50|703.7|686.6|703.7|686.6|703.74|686.64|703.67|686.57|9
1653199620000|2022-05-22 06:07:00|703.68|686.58|703.66|686.56|703.7|686.6|703.65|686.55|5
1653199630000|2022-05-22 06:07:10|703.65|686.55|703.68|686.58|703.8|686.7|703.64|686.54|10
1653199640000|2022-05-22 06:07:20|703.66|686.56|703.12|686.02|703.66|686.56|703.11|686.01|9
1653199650000|2022-05-22 06:07:30|703.11|686.01|703.04|685.94|703.11|686.01|703.04|685.94|5
1653199670000|2022-05-22 06:07:50|703.02|685.92|703.02|685.92|703.04|685.94|703.02|685.92|3
1653199680000|2022-05-22 06:08:00|703.18|686.08|703.16|686.06|703.18|686.08|703|685.9|7
1653199690000|2022-05-22 06:08:10|703|685.9|703|685.9|703|685.9|703|685.9|1
1653199740000|2022-05-22 06:09:00|703.16|686.06|703.18|686.08|703.22|686.12|703.16|686.06|6
1653199750000|2022-05-22 06:09:10|703.03|685.93|703.03|685.93|703.03|685.93|703.03|685.93|1
1653199760000|2022-05-22 06:09:20|703.02|685.92|703.03|685.93|703.03|685.93|703.02|685.92|2
1653199770000|2022-05-22 06:09:30|703.02|685.92|703.21|686.11|703.22|686.12|703.02|685.92|11
1653199780000|2022-05-22 06:09:40|703.19|686.09|703.27|686.17|703.29|686.19|703.03|685.93|7
1653199790000|2022-05-22 06:09:50|703.25|686.15|703.82|686.72|703.99|686.89|703.25|686.15|13
1653199800000|2022-05-22 06:10:00|703.79|686.69|703.83|686.73|703.91|686.81|703.78|686.68|8
1653199810000|2022-05-22 06:10:10|703.81|686.71|703.77|686.67|703.81|686.71|703.77|686.67|4
1653199830000|2022-05-22 06:10:30|703.75|686.65|703.99|686.89|703.99|686.89|703.75|686.65|5
1653199840000|2022-05-22 06:10:40|704.05|686.95|704.06|686.96|704.14|687.04|704.05|686.95|4
1653199850000|2022-05-22 06:10:50|704.08|686.98|704.08|686.98|704.08|686.98|704.08|686.98|1
1653199860000|2022-05-22 06:11:00|704.1|687|704.11|687.01|704.11|687.01|704.1|687|2
1653199900000|2022-05-22 06:11:40|704.1|687|704.06|686.96|704.1|687|704.06|686.96|3
1653199910000|2022-05-22 06:11:50|704.05|686.95|703.73|686.63|704.05|686.95|703.73|686.63|12
1653199920000|2022-05-22 06:12:00|703.71|686.61|703.68|686.58|703.71|686.61|703.68|686.58|3
1653199940000|2022-05-22 06:12:20|703.76|686.66|705.14|688.04|705.16|688.06|703.76|686.66|15
1653199950000|2022-05-22 06:12:30|705.04|687.94|704.87|687.77|705.04|687.94|704.86|687.76|8
1653199960000|2022-05-22 06:12:40|704.89|687.79|704.89|687.79|704.89|687.79|704.89|687.79|1
1653199970000|2022-05-22 06:12:50|704.88|687.78|704.89|687.79|704.89|687.79|704.88|687.78|2
1653199980000|2022-05-22 06:13:00|704.94|687.84|705.01|687.91|705.08|687.98|704.94|687.84|7
1653199990000|2022-05-22 06:13:10|705.15|688.05|705.1|688|705.23|688.13|705.1|688|10
1653200000000|2022-05-22 06:13:20|705.09|687.99|705.09|687.99|705.11|688.01|705.09|687.99|3
1653200010000|2022-05-22 06:13:30|705.11|688.01|705.09|687.99|705.11|688.01|705.09|687.99|2
1653200020000|2022-05-22 06:13:40|705.11|688.01|705.13|688.03|705.13|688.03|705.11|688.01|2
1653200030000|2022-05-22 06:13:50|705.16|688.06|705.16|688.06|705.18|688.08|705.11|688.01|11
1653200040000|2022-05-22 06:14:00|705.14|688.04|705.14|688.04|705.16|688.06|705.12|688.02|5
1653200050000|2022-05-22 06:14:10|705.12|688.02|705.2|688.1|705.22|688.12|705.12|688.02|7
1653200060000|2022-05-22 06:14:20|705.22|688.12|705.49|688.39|705.49|688.39|705.22|688.12|2
1653200070000|2022-05-22 06:14:30|705.95|688.85|706.11|689.01|706.13|689.03|705.95|688.85|5
1653200080000|2022-05-22 06:14:40|706.12|689.02|706.1|689|706.12|689.02|706.1|689|2
1653200090000|2022-05-22 06:14:50|706.09|688.99|706.14|689.04|706.14|689.04|706.09|688.99|3
1653200100000|2022-05-22 06:15:00|706.17|689.07|706.2|689.1|706.45|689.35|706.17|689.07|10
1653200110000|2022-05-22 06:15:10|706.22|689.12|706.22|689.12|706.22|689.12|706.22|689.12|1
1653200130000|2022-05-22 06:15:30|706.2|689.1|706.16|689.06|706.2|689.1|706.16|689.06|3
1653200140000|2022-05-22 06:15:40|706.01|688.91|705.76|688.66|706.01|688.91|705.76|688.66|12
1653200150000|2022-05-22 06:15:50|705.75|688.65|705.84|688.74|705.84|688.74|705.74|688.64|4
1653200160000|2022-05-22 06:16:00|705.94|688.84|706.06|688.96|706.06|688.96|705.94|688.84|4
1653200180000|2022-05-22 06:16:20|706.07|688.97|706.07|688.97|706.07|688.97|706.07|688.97|1
1653200190000|2022-05-22 06:16:30|706.43|689.33|706.43|689.33|706.43|689.33|706.43|689.33|1
1653200620000|2022-05-22 06:23:40|706.24|689.14|706.43|689.33|706.43|689.33|706.01|688.91|7
1653200670000|2022-05-22 06:24:30|706.05|688.95|705.85|688.75|706.05|688.95|705.85|688.75|7
1653200680000|2022-05-22 06:24:40|705.83|688.73|705.88|688.78|705.88|688.78|705.79|688.69|6
1653200690000|2022-05-22 06:24:50|705.92|688.82|705.92|688.82|705.92|688.82|705.88|688.78|5
1653200700000|2022-05-22 06:25:00|705.9|688.8|705.77|688.67|705.9|688.8|705.77|688.67|6
1653200710000|2022-05-22 06:25:10|705.75|688.65|705.72|688.62|705.75|688.65|705.72|688.62|3
1653200720000|2022-05-22 06:25:20|705.71|688.61|705.75|688.65|705.8|688.7|705.7|688.6|6
1653200730000|2022-05-22 06:25:30|705.73|688.63|705.74|688.64|705.78|688.68|705.71|688.61|8
1653200740000|2022-05-22 06:25:40|705.72|688.62|705.69|688.59|705.72|688.62|705.69|688.59|3
1653200750000|2022-05-22 06:25:50|705.7|688.6|706.34|689.24|706.36|689.26|705.68|688.58|9
1653200760000|2022-05-22 06:26:00|706.27|689.17|706.43|689.33|706.43|689.33|706.27|689.17|2
1653200830000|2022-05-22 06:27:10|706.78|689.68|706.69|689.59|706.78|689.68|706.69|689.59|7
1653200840000|2022-05-22 06:27:20|706.68|689.58|706.58|689.48|706.68|689.58|706.57|689.47|11
1653200850000|2022-05-22 06:27:30|706.64|689.54|706.58|689.48|706.64|689.54|706.58|689.48|7
1653200860000|2022-05-22 06:27:40|706.64|689.54|706.61|689.51|706.64|689.54|706.61|689.51|3
1653200870000|2022-05-22 06:27:50|706.59|689.49|706.55|689.45|706.59|689.49|706.55|689.45|5
1653200880000|2022-05-22 06:28:00|706.64|689.54|706.61|689.51|706.64|689.54|706.61|689.51|3
1653200890000|2022-05-22 06:28:10|706.59|689.49|706.74|689.64|706.76|689.66|706.57|689.47|4
1653200900000|2022-05-22 06:28:20|706.72|689.62|706.72|689.62|706.72|689.62|706.72|689.62|1
1653200910000|2022-05-22 06:28:30|706.71|689.61|706.67|689.57|706.71|689.61|706.67|689.57|3
1653200920000|2022-05-22 06:28:40|706.65|689.55|706.64|689.54|706.65|689.55|706.64|689.54|2
1653200930000|2022-05-22 06:28:50|706.62|689.52|706.71|689.61|706.78|689.68|706.62|689.52|6
1653200950000|2022-05-22 06:29:10|706.72|689.62|708.11|691.01|708.11|691.01|706.72|689.62|8
1653200960000|2022-05-22 06:29:20|708.31|691.21|708.31|691.21|708.31|691.21|708.31|691.21|1
1653201000000|2022-05-22 06:30:00|708.65|691.55|708.67|691.57|708.67|691.57|708.65|691.55|4
1653201010000|2022-05-22 06:30:10|708.65|691.55|708.73|691.63|708.74|691.64|708.65|691.55|7
1653201020000|2022-05-22 06:30:20|708.74|691.64|709.48|692.38|709.48|692.38|708.74|691.64|3
1653201030000|2022-05-22 06:30:30|709.47|692.37|709.47|692.37|709.47|692.37|709.47|692.37|1
1653201040000|2022-05-22 06:30:40|709.33|692.23|709.03|691.93|709.33|692.23|708.95|691.85|13
1653201050000|2022-05-22 06:30:50|709.02|691.92|708.95|691.85|709.02|691.92|708.95|691.85|5
1653201060000|2022-05-22 06:31:00|708.94|691.84|708.7|691.6|708.94|691.84|708.7|691.6|8
1653201070000|2022-05-22 06:31:10|708.68|691.58|707.81|690.71|708.68|691.58|707.81|690.71|19
1653201080000|2022-05-22 06:31:20|707.79|690.69|707.74|690.64|707.79|690.69|707.74|690.64|4
1653201090000|2022-05-22 06:31:30|707.72|690.62|707.63|690.53|707.72|690.62|707.63|690.53|6
1653201100000|2022-05-22 06:31:40|707.61|690.51|707.59|690.49|707.61|690.51|707.59|690.49|3
1653201110000|2022-05-22 06:31:50|707.57|690.47|707.55|690.45|707.57|690.47|707.55|690.45|2
1653201130000|2022-05-22 06:32:10|707.71|690.61|707.64|690.54|707.71|690.61|707.64|690.54|5
1653201140000|2022-05-22 06:32:20|707.62|690.52|708.08|690.98|708.08|690.98|707.6|690.5|8
1653201150000|2022-05-22 06:32:30|708.06|690.96|707.98|690.88|708.06|690.96|707.98|690.88|2
1653201160000|2022-05-22 06:32:40|707.96|690.86|707.86|690.76|707.96|690.86|707.86|690.76|8
1653201170000|2022-05-22 06:32:50|707.84|690.74|707.8|690.7|707.84|690.74|707.8|690.7|4
1653201180000|2022-05-22 06:33:00|707.78|690.68|707.89|690.79|707.92|690.82|707.78|690.68|4
1653201190000|2022-05-22 06:33:10|707.87|690.77|707.99|690.89|707.99|690.89|707.83|690.73|5
1653201200000|2022-05-22 06:33:20|708.09|690.99|708.66|691.56|708.78|691.68|708.08|690.98|8
1653201210000|2022-05-22 06:33:30|708.65|691.55|708.59|691.49|708.65|691.55|708.59|691.49|4
1653201220000|2022-05-22 06:33:40|708.72|691.62|708.63|691.53|708.72|691.62|708.63|691.53|7
1653201230000|2022-05-22 06:33:50|708.62|691.52|708.06|690.96|708.62|691.52|708.04|690.94|10
1653201240000|2022-05-22 06:34:00|708.14|691.04|708.43|691.33|708.43|691.33|708.14|691.04|2
1653201250000|2022-05-22 06:34:10|708.41|691.31|708.39|691.29|708.41|691.31|708.12|691.02|3
1653201260000|2022-05-22 06:34:20|708.08|690.98|708.06|690.96|708.08|690.98|708.06|690.96|2
1653201270000|2022-05-22 06:34:30|708.04|690.94|707.94|690.84|708.04|690.94|707.94|690.84|5
1653201280000|2022-05-22 06:34:40|707.92|690.82|707.92|690.82|707.92|690.82|707.9|690.8|3
1653201290000|2022-05-22 06:34:50|708.07|690.97|708.12|691.02|708.16|691.06|708.06|690.96|5
1653201300000|2022-05-22 06:35:00|708.11|691.01|708.16|691.06|708.18|691.08|708.08|690.98|5
1653201310000|2022-05-22 06:35:10|708.14|691.04|708.1|691|708.14|691.04|708.1|691|4
1653201320000|2022-05-22 06:35:20|708.09|690.99|708.08|690.98|708.09|690.99|708.08|690.98|2
1653201400000|2022-05-22 06:36:40|708.2|691.1|708.18|691.08|708.2|691.1|708.18|691.08|2
1653201410000|2022-05-22 06:36:50|708.16|691.06|708.13|691.03|708.16|691.06|708.12|691.02|5
1653201420000|2022-05-22 06:37:00|708.12|691.02|708.18|691.08|708.2|691.1|708.12|691.02|3
1653201430000|2022-05-22 06:37:10|708.16|691.06|708.13|691.03|708.16|691.06|708.12|691.02|5
1653201440000|2022-05-22 06:37:20|708.18|691.08|708.14|691.04|708.18|691.08|708.13|691.03|6
1653201450000|2022-05-22 06:37:30|708.18|691.08|708.14|691.04|708.18|691.08|708.14|691.04|5
1653201460000|2022-05-22 06:37:40|708.12|691.02|708.11|691.01|708.12|691.02|708.11|691.01|2
1653201470000|2022-05-22 06:37:50|708.1|691|708.7|691.6|708.73|691.63|708.09|690.99|6
1653201480000|2022-05-22 06:38:00|708.68|691.58|708.61|691.51|708.68|691.58|708.61|691.51|5
1653201490000|2022-05-22 06:38:10|708.59|691.49|708.56|691.46|708.59|691.49|708.56|691.46|4
1653201500000|2022-05-22 06:38:20|708.7|691.6|708.61|691.51|708.7|691.6|708.53|691.43|10
1653201510000|2022-05-22 06:38:30|708.59|691.49|708.54|691.44|708.59|691.49|708.54|691.44|4
1653201520000|2022-05-22 06:38:40|708.52|691.42|708.13|691.03|708.52|691.42|708.13|691.03|11
1653201530000|2022-05-22 06:38:50|708.12|691.02|708.08|690.98|708.12|691.02|708.08|690.98|3
1653201540000|2022-05-22 06:39:00|708.25|691.15|708.64|691.54|708.85|691.75|708.25|691.15|13
1653201550000|2022-05-22 06:39:10|708.62|691.52|708.24|691.14|708.62|691.52|708.24|691.14|5
1653201560000|2022-05-22 06:39:20|708.22|691.12|708.14|691.04|708.22|691.12|708.14|691.04|6
1653201570000|2022-05-22 06:39:30|708.12|691.02|708.25|691.15|708.25|691.15|708.08|690.98|4
1653201580000|2022-05-22 06:39:40|708.23|691.13|708.2|691.1|708.23|691.13|708.2|691.1|3
1653201590000|2022-05-22 06:39:50|708.19|691.09|708.18|691.08|708.19|691.09|708.18|691.08|2
1653201600000|2022-05-22 06:40:00|708.16|691.06|708.09|690.99|708.16|691.06|708.09|690.99|5
1653201610000|2022-05-22 06:40:10|708.18|691.08|708.11|691.01|708.18|691.08|708.11|691.01|6
1653201620000|2022-05-22 06:40:20|708.09|690.99|708.16|691.06|708.18|691.08|708.09|690.99|3
1653201640000|2022-05-22 06:40:40|708.14|691.04|708.46|691.36|708.46|691.36|708.14|691.04|5
1653201650000|2022-05-22 06:40:50|708.5|691.4|709.1|692|709.44|692.34|708.5|691.4|8
1653201660000|2022-05-22 06:41:00|709.42|692.32|709.1|692|709.42|692.32|709.1|692|2
1653201670000|2022-05-22 06:41:10|709.08|691.98|709.4|692.3|709.4|692.3|709.08|691.98|2
1653201690000|2022-05-22 06:41:30|709.39|692.29|709.39|692.29|709.39|692.29|709.39|692.29|1
1653201700000|2022-05-22 06:41:40|709.07|691.97|708.92|691.82|709.07|691.97|708.92|691.82|6
1653201710000|2022-05-22 06:41:50|708.9|691.8|708.92|691.82|708.92|691.82|708.9|691.8|2
1653201760000|2022-05-22 06:42:40|709.31|692.21|709.34|692.24|709.34|692.24|709.31|692.21|2
1653201770000|2022-05-22 06:42:50|708.94|691.84|709.34|692.24|709.34|692.24|708.92|691.82|4
1653201780000|2022-05-22 06:43:00|709.48|692.38|709.48|692.38|709.48|692.38|709.48|692.38|1
1653201880000|2022-05-22 06:44:40|709.85|692.75|709.75|692.65|709.88|692.78|709.75|692.65|8
1653201890000|2022-05-22 06:44:50|709.74|692.64|709.72|692.62|709.74|692.64|709.72|692.62|7
1653201900000|2022-05-22 06:45:00|709.73|692.63|709.79|692.69|709.81|692.71|709.73|692.63|7
1653201910000|2022-05-22 06:45:10|709.77|692.67|709.76|692.66|709.79|692.69|709.76|692.66|6
1653201920000|2022-05-22 06:45:20|709.74|692.64|709.7|692.6|709.74|692.64|709.7|692.6|3
1653201930000|2022-05-22 06:45:30|709.82|692.72|709.65|692.55|709.82|692.72|709.65|692.55|10
1653201940000|2022-05-22 06:45:40|709.63|692.53|709.6|692.5|709.63|692.53|709.6|692.5|3
1653201970000|2022-05-22 06:46:10|709.55|692.45|709.5|692.4|709.55|692.45|709.5|692.4|2
1653201980000|2022-05-22 06:46:20|709.48|692.38|709.48|692.38|709.48|692.38|709.48|692.38|1
1653201990000|2022-05-22 06:46:30|709.46|692.36|709.46|692.36|709.46|692.36|709.46|692.36|1
1653202000000|2022-05-22 06:46:40|709.44|692.34|709.44|692.34|709.44|692.34|709.44|692.34|1
1653202010000|2022-05-22 06:46:50|709.42|692.32|709.42|692.32|709.42|692.32|709.42|692.32|1
1653202170000|2022-05-22 06:49:30|708.95|691.85|708.6|691.5|708.95|691.85|708.6|691.5|6
1653202180000|2022-05-22 06:49:40|708.65|691.55|708.51|691.41|708.66|691.56|708.51|691.41|13
1653202190000|2022-05-22 06:49:50|708.49|691.39|708.46|691.36|708.49|691.39|708.46|691.36|3
1653202230000|2022-05-22 06:50:30|708.52|691.42|708.52|691.42|708.52|691.42|708.5|691.4|3
1653202240000|2022-05-22 06:50:40|708.51|691.41|708.51|691.41|708.51|691.41|708.51|691.41|1
1653202250000|2022-05-22 06:50:50|708.52|691.42|708.51|691.41|708.52|691.42|708.51|691.41|2
1653202260000|2022-05-22 06:51:00|708.49|691.39|708.52|691.42|708.52|691.42|708.49|691.39|2
1653202270000|2022-05-22 06:51:10|708.63|691.53|708.63|691.53|708.63|691.53|708.63|691.53|1
1653202280000|2022-05-22 06:51:20|708.61|691.51|708.58|691.48|708.61|691.51|708.58|691.48|3
1653202290000|2022-05-22 06:51:30|708.57|691.47|708.55|691.45|708.57|691.47|708.55|691.45|2
1653202300000|2022-05-22 06:51:40|708.53|691.43|708.53|691.43|708.53|691.43|708.53|691.43|1
1653202310000|2022-05-22 06:51:50|708.51|691.41|708.51|691.41|708.51|691.41|708.51|691.41|1
1653202320000|2022-05-22 06:52:00|708.53|691.43|708.73|691.63|708.73|691.63|708.53|691.43|5
1653202330000|2022-05-22 06:52:10|708.92|691.82|708.85|691.75|708.92|691.82|708.81|691.71|5
1653202340000|2022-05-22 06:52:20|708.83|691.73|708.66|691.56|708.83|691.73|708.66|691.56|6
1653202350000|2022-05-22 06:52:30|708.64|691.54|708.64|691.54|708.64|691.54|708.64|691.54|1
1653202360000|2022-05-22 06:52:40|708.62|691.52|708.51|691.41|708.62|691.52|708.51|691.41|5
1653202370000|2022-05-22 06:52:50|708.55|691.45|708.55|691.45|708.55|691.45|708.53|691.43|5
1653202380000|2022-05-22 06:53:00|708.53|691.43|709.36|692.26|709.4|692.3|708.53|691.43|7
1653202390000|2022-05-22 06:53:10|709.34|692.24|709.32|692.22|709.34|692.24|709.32|692.22|2
1653202400000|2022-05-22 06:53:20|709.31|692.21|709.36|692.26|709.4|692.3|709.31|692.21|4
1653202410000|2022-05-22 06:53:30|709.34|692.24|709.31|692.21|709.34|692.24|709.31|692.21|3
1653202420000|2022-05-22 06:53:40|709.29|692.19|709.29|692.19|709.31|692.21|709.29|692.19|3
1653202430000|2022-05-22 06:53:50|709.36|692.26|709.33|692.23|709.36|692.26|709.33|692.23|3
1653202440000|2022-05-22 06:54:00|709.31|692.21|709.26|692.16|709.31|692.21|709.26|692.16|7
1653202450000|2022-05-22 06:54:10|709.27|692.17|709.22|692.12|709.28|692.18|709.22|692.12|6
1653202460000|2022-05-22 06:54:20|709.36|692.26|709.78|692.68|709.78|692.68|709.33|692.23|8
1653202470000|2022-05-22 06:54:30|709.76|692.66|709.62|692.52|709.76|692.66|709.62|692.52|9
1653202480000|2022-05-22 06:54:40|709.6|692.5|709.66|692.56|709.74|692.64|709.6|692.5|5
1653202490000|2022-05-22 06:54:50|709.64|692.54|709.6|692.5|709.64|692.54|709.6|692.5|3
1653202500000|2022-05-22 06:55:00|709.59|692.49|709.56|692.46|709.59|692.49|709.56|692.46|3
1653202510000|2022-05-22 06:55:10|709.72|692.62|709.49|692.39|709.72|692.62|709.49|692.39|5
1653202520000|2022-05-22 06:55:20|709.47|692.37|709.47|692.37|709.47|692.37|709.47|692.37|1
1653202530000|2022-05-22 06:55:30|709.45|692.35|709.38|692.28|709.45|692.35|709.38|692.28|4
1653202560000|2022-05-22 06:56:00|708.94|691.84|708.67|691.57|708.94|691.84|708.67|691.57|8
1653202570000|2022-05-22 06:56:10|708.65|691.55|708.71|691.61|708.71|691.61|708.63|691.53|3
1653202580000|2022-05-22 06:56:20|708.63|691.53|708.5|691.4|708.63|691.53|708.5|691.4|5
1653202590000|2022-05-22 06:56:30|708.48|691.38|708.79|691.69|708.82|691.72|708.48|691.38|6
1653202600000|2022-05-22 06:56:40|708.77|691.67|708.77|691.67|708.77|691.67|708.77|691.67|1
1653202610000|2022-05-22 06:56:50|708.75|691.65|708.8|691.7|708.89|691.79|708.75|691.65|6
1653202620000|2022-05-22 06:57:00|708.78|691.68|708.48|691.38|708.78|691.68|708.48|691.38|13
1653202630000|2022-05-22 06:57:10|708.5|691.4|708.72|691.62|708.78|691.68|708.47|691.37|10
1653202640000|2022-05-22 06:57:20|708.7|691.6|708.63|691.53|708.7|691.6|708.63|691.53|6
1653202650000|2022-05-22 06:57:30|708.61|691.51|708.61|691.51|708.61|691.51|708.61|691.51|1
1653202660000|2022-05-22 06:57:40|708.9|691.8|708.7|691.6|708.9|691.8|708.7|691.6|6
1653202670000|2022-05-22 06:57:50|708.69|691.59|708.52|691.42|708.69|691.59|708.52|691.42|6
1653202680000|2022-05-22 06:58:00|708.5|691.4|708.66|691.56|708.72|691.62|708.5|691.4|6
1653202690000|2022-05-22 06:58:10|708.64|691.54|708.62|691.52|708.64|691.54|708.62|691.52|2
1653202700000|2022-05-22 06:58:20|708.6|691.5|708.58|691.48|708.6|691.5|708.58|691.48|4
1653202710000|2022-05-22 06:58:30|708.72|691.62|708.58|691.48|708.72|691.62|708.58|691.48|9
1653202720000|2022-05-22 06:58:40|708.6|691.5|708.71|691.61|708.72|691.62|708.6|691.5|5
1653202750000|2022-05-22 06:59:10|708.79|691.69|708.78|691.68|708.79|691.69|708.78|691.68|2
1653202770000|2022-05-22 06:59:30|708.8|691.7|708.7|691.6|708.8|691.7|708.7|691.6|6
1653202780000|2022-05-22 06:59:40|708.69|691.59|708.69|691.59|708.69|691.59|708.69|691.59|1
1653202790000|2022-05-22 06:59:50|708.67|691.57|708.67|691.57|708.67|691.57|708.67|691.57|1
1653202800000|2022-05-22 07:00:00|708.65|691.55|708.71|691.61|708.72|691.62|708.63|691.53|8
1653202810000|2022-05-22 07:00:10|708.79|691.69|708.79|691.69|708.79|691.69|708.78|691.68|3
1653202820000|2022-05-22 07:00:20|708.78|691.68|708.76|691.66|708.78|691.68|708.76|691.66|2
1653202830000|2022-05-22 07:00:30|708.74|691.64|708.72|691.62|708.74|691.64|708.72|691.62|2
1653202840000|2022-05-22 07:00:40|708.71|691.61|708.69|691.59|708.72|691.62|708.52|691.42|9
1653202850000|2022-05-22 07:00:50|708.67|691.57|708.6|691.5|708.67|691.57|708.6|691.5|5
1653202860000|2022-05-22 07:01:00|708.58|691.48|708.58|691.48|708.58|691.48|708.58|691.48|1
1653202870000|2022-05-22 07:01:10|708.56|691.46|708.63|691.53|708.72|691.62|708.55|691.45|8
1653202880000|2022-05-22 07:01:20|708.61|691.51|708.58|691.48|708.61|691.51|708.58|691.48|3
1653202920000|2022-05-22 07:02:00|708.64|691.54|708.64|691.54|708.64|691.54|708.64|691.54|1
1653202930000|2022-05-22 07:02:10|708.63|691.53|708.62|691.52|708.63|691.53|708.62|691.52|2
1653202940000|2022-05-22 07:02:20|708.6|691.5|708.59|691.49|708.65|691.55|708.59|691.49|3
1653202950000|2022-05-22 07:02:30|708.65|691.55|708.6|691.5|708.65|691.55|708.6|691.5|6
1653202960000|2022-05-22 07:02:40|708.58|691.48|708.6|691.5|708.65|691.55|708.58|691.48|6
1653202970000|2022-05-22 07:02:50|708.65|691.55|708.59|691.49|708.65|691.55|708.59|691.49|2
1653202980000|2022-05-22 07:03:00|708.58|691.48|708.62|691.52|708.65|691.55|708.58|691.48|7
1653202990000|2022-05-22 07:03:10|708.72|691.62|709.59|692.49|709.59|692.49|708.72|691.62|4
1653203000000|2022-05-22 07:03:20|709.75|692.65|709.7|692.6|709.75|692.65|709.7|692.6|4
1653203010000|2022-05-22 07:03:30|709.69|692.59|709.61|692.51|709.69|692.59|709.61|692.51|5
1653203020000|2022-05-22 07:03:40|709.59|692.49|709.68|692.58|709.7|692.6|709.56|692.46|6
1653203030000|2022-05-22 07:03:50|709.66|692.56|709.66|692.56|709.66|692.56|709.66|692.56|1
1653203040000|2022-05-22 07:04:00|709.75|692.65|710.28|693.18|710.28|693.18|709.75|692.65|4
1653203060000|2022-05-22 07:04:20|710.26|693.16|710.26|693.16|710.26|693.16|710.26|693.16|1
1653203070000|2022-05-22 07:04:30|709.81|692.71|709.79|692.69|710.26|693.16|709.79|692.69|3
1653203080000|2022-05-22 07:04:40|709.77|692.67|709.77|692.67|709.79|692.69|709.77|692.67|3
1653203090000|2022-05-22 07:04:50|709.79|692.69|709.75|692.65|709.79|692.69|709.75|692.65|4
1653203110000|2022-05-22 07:05:10|709.74|692.64|709.76|692.66|709.81|692.71|709.72|692.62|6
1653203120000|2022-05-22 07:05:20|709.74|692.64|709.69|692.59|709.74|692.64|709.69|692.59|3
1653203130000|2022-05-22 07:05:30|709.67|692.57|709.65|692.55|709.67|692.57|709.65|692.55|2
1653203140000|2022-05-22 07:05:40|709.78|692.68|709.63|692.53|709.78|692.68|709.63|692.53|7
1653203150000|2022-05-22 07:05:50|709.62|692.52|709.58|692.48|709.62|692.52|709.58|692.48|3
1653203160000|2022-05-22 07:06:00|709.56|692.46|709.68|692.58|709.72|692.62|709.56|692.46|4
1653203170000|2022-05-22 07:06:10|709.66|692.56|709.63|692.53|709.66|692.56|709.63|692.53|4
1653203190000|2022-05-22 07:06:30|709.61|692.51|709.59|692.49|709.61|692.51|709.59|692.49|2
1653203200000|2022-05-22 07:06:40|709.65|692.55|709.59|692.49|709.65|692.55|709.59|692.49|2
1653203220000|2022-05-22 07:07:00|709.58|692.48|709.51|692.41|709.58|692.48|709.51|692.41|5
1653203230000|2022-05-22 07:07:10|709.5|692.4|709.44|692.34|709.5|692.4|709.44|692.34|4
1653203240000|2022-05-22 07:07:20|709.41|692.31|709.35|692.25|709.41|692.31|709.35|692.25|5
1653203250000|2022-05-22 07:07:30|709.33|692.23|709.5|692.4|709.59|692.49|709.33|692.23|8
1653203260000|2022-05-22 07:07:40|709.49|692.39|709.41|692.31|709.49|692.39|709.41|692.31|6
1653203270000|2022-05-22 07:07:50|709.07|691.97|708.98|691.88|709.41|692.31|708.98|691.88|9
1653203280000|2022-05-22 07:08:00|709.32|692.22|709.38|692.28|709.41|692.31|709.32|692.22|5
1653203290000|2022-05-22 07:08:10|709.51|692.41|709.76|692.66|709.78|692.68|709.51|692.41|4
1653203300000|2022-05-22 07:08:20|709.74|692.64|709.51|692.41|709.74|692.64|709.51|692.41|12
1653203310000|2022-05-22 07:08:30|709.49|692.39|709.44|692.34|709.49|692.39|709.44|692.34|4
1653203330000|2022-05-22 07:08:50|709.42|692.32|708.65|691.55|709.42|692.32|708.65|691.55|13
1653203340000|2022-05-22 07:09:00|708.64|691.54|708.72|691.62|708.92|691.82|708.64|691.54|7
1653203350000|2022-05-22 07:09:10|708.79|691.69|708.69|691.59|708.79|691.69|708.69|691.59|3
1653203360000|2022-05-22 07:09:20|708.67|691.57|708.82|691.72|708.86|691.76|708.67|691.57|6
1653203370000|2022-05-22 07:09:30|708.8|691.7|708.8|691.7|708.8|691.7|708.8|691.7|1
1653203390000|2022-05-22 07:09:50|708.78|691.68|708.87|691.77|708.89|691.79|708.78|691.68|5
1653203400000|2022-05-22 07:10:00|708.85|691.75|708.83|691.73|708.87|691.77|708.83|691.73|4
1653203420000|2022-05-22 07:10:20|708.85|691.75|708.76|691.66|708.85|691.75|708.76|691.66|10
1653203430000|2022-05-22 07:10:30|708.74|691.64|708.65|691.55|708.74|691.64|708.65|691.55|5
1653203460000|2022-05-22 07:11:00|708.72|691.62|708.72|691.62|708.72|691.62|708.72|691.62|1
1653203480000|2022-05-22 07:11:20|708.86|691.76|708.69|691.59|708.86|691.76|708.69|691.59|7
1653203490000|2022-05-22 07:11:30|708.67|691.57|708.63|691.53|708.67|691.57|708.63|691.53|3
1653203520000|2022-05-22 07:12:00|708.61|691.51|708.51|691.41|708.61|691.51|708.51|691.41|5
1653203530000|2022-05-22 07:12:10|708.49|691.39|708.41|691.31|708.49|691.39|708.41|691.31|6
1653203540000|2022-05-22 07:12:20|708.39|691.29|708.35|691.25|708.39|691.29|708.35|691.25|3
1653203550000|2022-05-22 07:12:30|708.34|691.24|707.86|690.76|708.34|691.24|707.86|690.76|6
1653203560000|2022-05-22 07:12:40|707.85|690.75|707.71|690.61|707.85|690.75|707.71|690.61|5
1653203570000|2022-05-22 07:12:50|707.66|690.56|707.66|690.56|707.66|690.56|707.66|690.56|1
1653203580000|2022-05-22 07:13:00|707.75|690.65|707.8|690.7|707.8|690.7|707.75|690.65|2
1653203590000|2022-05-22 07:13:10|707.71|690.61|707.69|690.59|707.71|690.61|707.69|690.59|2
1653203600000|2022-05-22 07:13:20|707.67|690.57|707.55|690.45|707.67|690.57|707.55|690.45|7
1653203610000|2022-05-22 07:13:30|707.6|690.5|707.86|690.76|707.98|690.88|707.6|690.5|13
1653203620000|2022-05-22 07:13:40|707.87|690.77|708.39|691.29|708.39|691.29|707.87|690.77|2
1653203640000|2022-05-22 07:14:00|708.48|691.38|708.43|691.33|708.48|691.38|708.43|691.33|5
1653203650000|2022-05-22 07:14:10|708.41|691.31|708.35|691.25|708.41|691.31|708.35|691.25|5
1653203660000|2022-05-22 07:14:20|708.33|691.23|708.31|691.21|708.33|691.23|708.31|691.21|2
1653203670000|2022-05-22 07:14:30|708.3|691.2|707.55|690.45|708.3|691.2|707.55|690.45|12
1653203700000|2022-05-22 07:15:00|707.56|690.46|707.64|690.54|707.88|690.78|707.56|690.46|6
1653203710000|2022-05-22 07:15:10|707.63|690.53|707.6|690.5|707.63|690.53|707.6|690.5|2
1653203720000|2022-05-22 07:15:20|707.72|690.62|707.72|690.62|707.73|690.63|707.72|690.62|3
1653203730000|2022-05-22 07:15:30|707.7|690.6|707.63|690.53|707.7|690.6|707.63|690.53|6
1653203740000|2022-05-22 07:15:40|707.61|690.51|707.69|690.59|707.7|690.6|707.59|690.49|4
1653203750000|2022-05-22 07:15:50|707.67|690.57|707.67|690.57|707.67|690.57|707.67|690.57|1
1653203760000|2022-05-22 07:16:00|707.65|690.55|707.61|690.51|707.65|690.55|707.61|690.51|3
1653203780000|2022-05-22 07:16:20|707.73|690.63|707.71|690.61|707.73|690.63|707.71|690.61|4
1653203790000|2022-05-22 07:16:30|707.73|690.63|707.71|690.61|707.73|690.63|707.71|690.61|4
1653203800000|2022-05-22 07:16:40|707.73|690.63|707.66|690.56|707.75|690.65|707.66|690.56|9
1653203810000|2022-05-22 07:16:50|707.64|690.54|707.64|690.54|707.64|690.54|707.64|690.54|1
1653203830000|2022-05-22 07:17:10|707.73|690.63|707.71|690.61|707.73|690.63|707.71|690.61|2
1653203860000|2022-05-22 07:17:40|707.69|690.59|707.69|690.59|707.69|690.59|707.69|690.59|1
1653203870000|2022-05-22 07:17:50|707.68|690.58|707.62|690.52|707.68|690.58|707.62|690.52|4
1653203880000|2022-05-22 07:18:00|707.61|690.51|707.64|690.54|707.66|690.56|707.59|690.49|4
1653203930000|2022-05-22 07:18:50|707.65|690.55|708.68|691.58|708.68|691.58|707.65|690.55|7
1653203940000|2022-05-22 07:19:00|708.81|691.71|708.92|691.82|709.25|692.15|708.75|691.65|8
1653203950000|2022-05-22 07:19:10|708.94|691.84|708.78|691.68|708.94|691.84|708.78|691.68|9
1653203960000|2022-05-22 07:19:20|708.79|691.69|709.29|692.19|709.29|692.19|708.79|691.69|5
1653203990000|2022-05-22 07:19:50|709.44|692.34|709.38|692.28|709.44|692.34|709.38|692.28|4
1653204000000|2022-05-22 07:20:00|709.36|692.26|709.35|692.25|709.36|692.26|709.35|692.25|2
1653204060000|2022-05-22 07:21:00|709.33|692.23|709.33|692.23|709.33|692.23|709.33|692.23|1
1653204070000|2022-05-22 07:21:10|709.36|692.26|709.4|692.3|709.44|692.34|709.36|692.26|4
1653204090000|2022-05-22 07:21:30|709.38|692.28|709.38|692.28|709.38|692.28|709.38|692.28|1
1653204110000|2022-05-22 07:21:50|709.07|691.97|709.36|692.26|709.38|692.28|709.07|691.97|3
1653204120000|2022-05-22 07:22:00|709.35|692.25|709.33|692.23|709.35|692.25|709.33|692.23|2
1653204140000|2022-05-22 07:22:20|709.31|692.21|709.29|692.19|709.31|692.21|708.71|691.61|12
1653204150000|2022-05-22 07:22:30|709.28|692.18|709.29|692.19|709.29|692.19|709.28|692.18|2
1653204160000|2022-05-22 07:22:40|709.28|692.18|709.28|692.18|709.28|692.18|709.28|692.18|1
1653204170000|2022-05-22 07:22:50|708.84|691.74|708.76|691.66|708.84|691.74|708.76|691.66|4
1653204180000|2022-05-22 07:23:00|708.74|691.64|708.69|691.59|708.74|691.64|708.69|691.59|4
1653204190000|2022-05-22 07:23:10|708.67|691.57|708.67|691.57|708.67|691.57|708.67|691.57|1
1653204200000|2022-05-22 07:23:20|708.65|691.55|708.78|691.68|708.79|691.69|708.63|691.53|4
1653204210000|2022-05-22 07:23:30|708.76|691.66|708.85|691.75|708.86|691.76|708.74|691.64|4
1653204220000|2022-05-22 07:23:40|708.83|691.73|709.33|692.23|709.33|692.23|708.83|691.73|2
1653204230000|2022-05-22 07:23:50|709.36|692.26|709.36|692.26|709.36|692.26|709.36|692.26|1
1653204240000|2022-05-22 07:24:00|709.44|692.34|709.42|692.32|709.44|692.34|709.42|692.32|3
1653204250000|2022-05-22 07:24:10|709.01|691.91|709.4|692.3|709.42|692.32|709.01|691.91|3
1653204260000|2022-05-22 07:24:20|709.42|692.32|709.49|692.39|709.49|692.39|709.42|692.32|6
1653204270000|2022-05-22 07:24:30|709.47|692.37|709.48|692.38|709.49|692.39|709.47|692.37|5
1653204280000|2022-05-22 07:24:40|709.49|692.39|709.48|692.38|709.49|692.39|709.48|692.38|2
1653204290000|2022-05-22 07:24:50|709.66|692.56|709.87|692.77|709.87|692.77|709.66|692.56|4
1653204350000|2022-05-22 07:25:50|710.26|693.16|710.28|693.18|710.28|693.18|710.26|693.16|2
1653204360000|2022-05-22 07:26:00|710.26|693.16|710.26|693.16|710.26|693.16|710.26|693.16|1
1653204370000|2022-05-22 07:26:10|710.28|693.18|710.28|693.18|710.28|693.18|710.28|693.18|1
1653204430000|2022-05-22 07:27:10|709.92|692.82|710.28|693.18|710.28|693.18|709.92|692.82|2
1653204450000|2022-05-22 07:27:30|710.26|693.16|710.28|693.18|710.28|693.18|710.26|693.16|2
1653204530000|2022-05-22 07:28:50|709.92|692.82|709.88|692.78|709.92|692.82|709.88|692.78|2
1653204540000|2022-05-22 07:29:00|709.86|692.76|709.81|692.71|709.86|692.76|709.81|692.71|3
1653204550000|2022-05-22 07:29:10|709.79|692.69|709.77|692.67|709.79|692.69|709.77|692.67|2
1653204570000|2022-05-22 07:29:30|709.83|692.73|709.77|692.67|709.83|692.73|709.77|692.67|3
1653204580000|2022-05-22 07:29:40|709.66|692.56|709.66|692.56|709.77|692.67|709.66|692.56|3
1653204590000|2022-05-22 07:29:50|709.77|692.67|709.25|692.15|709.77|692.67|709.25|692.15|6
1653204610000|2022-05-22 07:30:10|708.69|691.59|708.4|691.3|708.69|691.59|708.4|691.3|11
1653204620000|2022-05-22 07:30:20|708.38|691.28|708.38|691.28|708.38|691.28|708.21|691.11|3
1653204630000|2022-05-22 07:30:30|708.1|691|708.38|691.28|708.38|691.28|708.1|691|2
1653204640000|2022-05-22 07:30:40|708.1|691|708.03|690.93|708.38|691.28|708.03|690.93|4
1653204650000|2022-05-22 07:30:50|708.01|690.91|707.93|690.83|708.01|690.91|707.93|690.83|5
1653204660000|2022-05-22 07:31:00|707.86|690.76|707.69|690.59|707.86|690.76|707.69|690.59|7
1653204670000|2022-05-22 07:31:10|707.7|690.6|707.69|690.59|707.7|690.6|707.69|690.59|2
1653204690000|2022-05-22 07:31:30|707.8|690.7|707.99|690.89|707.99|690.89|707.8|690.7|4
1653204700000|2022-05-22 07:31:40|707.97|690.87|707.97|690.87|707.99|690.89|707.97|690.87|9
1653204710000|2022-05-22 07:31:50|707.95|690.85|707.95|690.85|707.95|690.85|707.95|690.85|1
1653204720000|2022-05-22 07:32:00|708.33|691.23|708.31|691.21|708.33|691.23|708.31|691.21|2
1653204730000|2022-05-22 07:32:10|708.48|691.38|708.73|691.63|708.78|691.68|708.46|691.36|7
1653204740000|2022-05-22 07:32:20|708.71|691.61|708.69|691.59|708.71|691.61|708.69|691.59|2
1653204750000|2022-05-22 07:32:30|709.19|692.09|709.33|692.23|709.36|692.26|709.19|692.09|4
1653204770000|2022-05-22 07:32:50|709.46|692.36|709.46|692.36|709.46|692.36|709.46|692.36|1
1653204780000|2022-05-22 07:33:00|709.45|692.35|709.63|692.53|709.66|692.56|709.45|692.35|7
1653204790000|2022-05-22 07:33:10|709.61|692.51|709.76|692.66|709.78|692.68|709.61|692.51|8
1653204800000|2022-05-22 07:33:20|709.75|692.65|709.74|692.64|709.75|692.65|709.73|692.63|4
1653204810000|2022-05-22 07:33:30|710.23|693.13|710.25|693.15|710.28|693.18|710.23|693.13|4
1653204820000|2022-05-22 07:33:40|709.79|692.69|709.71|692.61|710.25|693.15|709.71|692.61|10
1653204830000|2022-05-22 07:33:50|709.69|692.59|709.62|692.52|709.69|692.59|709.62|692.52|6
1653204840000|2022-05-22 07:34:00|709.6|692.5|709.68|692.58|709.72|692.62|709.58|692.48|9
1653204850000|2022-05-22 07:34:10|709.66|692.56|709.58|692.48|709.66|692.56|709.58|692.48|6
1653204860000|2022-05-22 07:34:20|709.56|692.46|709.68|692.58|709.7|692.6|709.55|692.45|4
1653204870000|2022-05-22 07:34:30|709.64|692.54|709.59|692.49|709.64|692.54|709.59|692.49|4
1653204880000|2022-05-22 07:34:40|709.65|692.55|709.61|692.51|709.72|692.62|709.61|692.51|12
1653204890000|2022-05-22 07:34:50|709.6|692.5|709.63|692.53|709.72|692.62|709.57|692.47|10
1653204900000|2022-05-22 07:35:00|709.61|692.51|709.7|692.6|709.72|692.62|709.57|692.47|5
1653204910000|2022-05-22 07:35:10|709.68|692.58|709.63|692.53|709.68|692.58|709.63|692.53|4
1653204930000|2022-05-22 07:35:30|709.61|692.51|709.61|692.51|709.61|692.51|709.61|692.51|1
1653204940000|2022-05-22 07:35:40|709.59|692.49|709.57|692.47|709.59|692.49|709.57|692.47|2
1653204950000|2022-05-22 07:35:50|709.72|692.62|709.7|692.6|709.72|692.62|709.7|692.6|2
1653204960000|2022-05-22 07:36:00|709.72|692.62|709.72|692.62|709.72|692.62|709.72|692.62|1
1653204970000|2022-05-22 07:36:10|709.8|692.7|709.78|692.68|709.8|692.7|709.78|692.68|2
1653204990000|2022-05-22 07:36:30|709.8|692.7|709.8|692.7|709.8|692.7|709.8|692.7|1
1653205000000|2022-05-22 07:36:40|709.78|692.68|709.69|692.59|709.78|692.68|709.69|692.59|6
1653205010000|2022-05-22 07:36:50|709.67|692.57|709.78|692.68|709.78|692.68|709.67|692.57|2
1653205020000|2022-05-22 07:37:00|709.76|692.66|709.71|692.61|709.76|692.66|709.71|692.61|5
1653205030000|2022-05-22 07:37:10|709.69|692.59|709.64|692.54|709.69|692.59|709.64|692.54|4
1653205040000|2022-05-22 07:37:20|709.72|692.62|709.66|692.56|709.72|692.62|709.66|692.56|4
1653205050000|2022-05-22 07:37:30|709.68|692.58|709.73|692.63|709.78|692.68|709.68|692.58|5
1653205070000|2022-05-22 07:37:50|709.78|692.68|709.74|692.64|709.78|692.68|709.74|692.64|3
1653205090000|2022-05-22 07:38:10|709.73|692.63|709.73|692.63|709.73|692.63|709.73|692.63|1
1653205100000|2022-05-22 07:38:20|709.71|692.61|709.69|692.59|709.71|692.61|709.67|692.57|4
1653205140000|2022-05-22 07:39:00|709.67|692.57|709.68|692.58|709.72|692.62|709.67|692.57|4
1653205150000|2022-05-22 07:39:10|709.76|692.66|709.76|692.66|709.76|692.66|709.76|692.66|1
1653205160000|2022-05-22 07:39:20|709.74|692.64|709.69|692.59|709.74|692.64|709.69|692.59|4
1653205180000|2022-05-22 07:39:40|709.67|692.57|709.64|692.54|709.67|692.57|709.64|692.54|3
1653205190000|2022-05-22 07:39:50|709.62|692.52|708.87|691.77|709.62|692.52|708.87|691.77|10
1653205200000|2022-05-22 07:40:00|708.85|691.75|708.63|691.53|708.85|691.75|708.63|691.53|12
1653205210000|2022-05-22 07:40:10|708.71|691.61|709.78|692.68|709.78|692.68|708.71|691.61|9
1653205220000|2022-05-22 07:40:20|709.73|692.63|709.61|692.51|709.73|692.63|709.61|692.51|7
1653205230000|2022-05-22 07:40:30|709.6|692.5|709.68|692.58|709.78|692.68|709.6|692.5|6
1653205240000|2022-05-22 07:40:40|709.78|692.68|709.73|692.63|709.78|692.68|709.73|692.63|5
1653205250000|2022-05-22 07:40:50|709.71|692.61|709.69|692.59|709.71|692.61|709.69|692.59|2
1653205260000|2022-05-22 07:41:00|709.67|692.57|709.67|692.57|709.67|692.57|709.67|692.57|1
1653205270000|2022-05-22 07:41:10|709.79|692.69|710.28|693.18|710.28|693.18|709.79|692.69|2
1653205280000|2022-05-22 07:41:20|710.26|693.16|710.26|693.16|710.28|693.18|710.26|693.16|3
1653205290000|2022-05-22 07:41:30|710.25|693.15|710.25|693.15|710.25|693.15|710.25|693.15|1
1653205300000|2022-05-22 07:41:40|709.79|692.69|709.79|692.69|709.79|692.69|709.79|692.69|1
1653205310000|2022-05-22 07:41:50|709.75|692.65|710.26|693.16|710.26|693.16|709.67|692.57|11
1653205320000|2022-05-22 07:42:00|710.24|693.14|710.24|693.14|710.24|693.14|710.24|693.14|1
1653205340000|2022-05-22 07:42:20|710.28|693.18|710.26|693.16|710.28|693.18|710.26|693.16|4
1653205350000|2022-05-22 07:42:30|710.28|693.18|710.73|693.63|710.73|693.63|710.28|693.18|4
1653205360000|2022-05-22 07:42:40|710.72|693.62|710.66|693.56|710.72|693.62|710.66|693.56|4
1653205370000|2022-05-22 07:42:50|710.64|693.54|710.7|693.6|710.73|693.63|710.61|693.51|6
1653205380000|2022-05-22 07:43:00|710.68|693.58|710.69|693.59|710.71|693.61|710.68|693.58|3
1653205390000|2022-05-22 07:43:10|710.68|693.58|710.66|693.56|710.68|693.58|710.66|693.56|3
1653205400000|2022-05-22 07:43:20|710.64|693.54|710.51|693.41|710.64|693.54|710.51|693.41|5
1653205410000|2022-05-22 07:43:30|710.5|693.4|710.42|693.32|710.5|693.4|710.42|693.32|5
1653205420000|2022-05-22 07:43:40|710.04|692.94|710.39|693.29|710.42|693.32|710.04|692.94|4
1653205430000|2022-05-22 07:43:50|710.37|693.27|710.35|693.25|710.37|693.27|710.35|693.25|2
1653205440000|2022-05-22 07:44:00|710.37|693.27|710.41|693.31|710.42|693.32|710.37|693.27|3
1653205450000|2022-05-22 07:44:10|710.43|693.33|710.62|693.52|710.64|693.54|710.43|693.33|4
1653205460000|2022-05-22 07:44:20|710.6|693.5|710.6|693.5|710.6|693.5|710.6|693.5|1
1653205480000|2022-05-22 07:44:40|710.59|693.49|710.59|693.49|710.59|693.49|710.59|693.49|1
1653205490000|2022-05-22 07:44:50|710.73|693.63|710.65|693.55|710.73|693.63|710.57|693.47|7
1653205500000|2022-05-22 07:45:00|710.64|693.54|710.59|693.49|710.64|693.54|710.59|693.49|4
1653205510000|2022-05-22 07:45:10|710.57|693.47|710.56|693.46|710.57|693.47|710.56|693.46|2
1653205520000|2022-05-22 07:45:20|710.72|693.62|710.72|693.62|710.72|693.62|710.72|693.62|1
1653205530000|2022-05-22 07:45:30|710.73|693.63|711.23|694.13|711.23|694.13|710.73|693.63|4
1653205570000|2022-05-22 07:46:10|711.73|694.63|712.22|695.12|712.22|695.12|711.73|694.63|2
1653205580000|2022-05-22 07:46:20|712.27|695.17|712.41|695.31|712.41|695.31|712.27|695.17|2
1653205590000|2022-05-22 07:46:30|712.91|695.81|712.41|695.31|712.91|695.81|712.41|695.31|2
1653205600000|2022-05-22 07:46:40|712.77|695.67|713.41|696.31|713.41|696.31|712.77|695.67|4
1653205610000|2022-05-22 07:46:50|713.39|696.29|712.86|695.76|713.39|696.29|712.84|695.74|9
1653205620000|2022-05-22 07:47:00|712.84|695.74|713.28|696.18|713.32|696.22|712.84|695.74|4
1653205630000|2022-05-22 07:47:10|712.77|695.67|712.75|695.65|712.79|695.69|712.75|695.65|5
1653205640000|2022-05-22 07:47:20|712.77|695.67|712.77|695.67|712.77|695.67|712.77|695.67|1
1653205650000|2022-05-22 07:47:30|712.75|695.65|712.7|695.6|712.75|695.65|712.7|695.6|4
1653205660000|2022-05-22 07:47:40|712.68|695.58|712.66|695.56|712.68|695.58|712.66|695.56|4
1653205670000|2022-05-22 07:47:50|712.64|695.54|712.63|695.53|712.7|695.6|712.63|695.53|7
1653205680000|2022-05-22 07:48:00|712.7|695.6|712.66|695.56|712.7|695.6|712.66|695.56|3
1653205700000|2022-05-22 07:48:20|712.64|695.54|712.68|695.58|712.7|695.6|712.64|695.54|3
1653205720000|2022-05-22 07:48:40|712.7|695.6|712.68|695.58|712.7|695.6|712.68|695.58|2
1653205740000|2022-05-22 07:49:00|712.66|695.56|712.7|695.6|712.7|695.6|712.66|695.56|4
1653205750000|2022-05-22 07:49:10|712.68|695.58|712.9|695.8|712.9|695.8|712.64|695.54|6
1653205760000|2022-05-22 07:49:20|712.99|695.89|713.04|695.94|713.04|695.94|712.95|695.85|5
1653205770000|2022-05-22 07:49:30|713.02|695.92|712.96|695.86|713.02|695.92|712.95|695.85|5
1653205780000|2022-05-22 07:49:40|712.92|695.82|712.78|695.68|712.92|695.82|712.78|695.68|8
1653205790000|2022-05-22 07:49:50|712.77|695.67|712.67|695.57|712.77|695.67|712.67|695.57|5
1653205800000|2022-05-22 07:50:00|712.66|695.56|712.76|695.66|712.84|695.74|712.62|695.52|8
1653205810000|2022-05-22 07:50:10|712.74|695.64|712.72|695.62|712.76|695.66|712.72|695.62|4
1653205820000|2022-05-22 07:50:20|712.74|695.64|712.63|695.53|712.74|695.64|712.63|695.53|7
1653205830000|2022-05-22 07:50:30|712.61|695.51|712.68|695.58|712.68|695.58|712.59|695.49|4
1653205840000|2022-05-22 07:50:40|712.66|695.56|712.64|695.54|712.66|695.56|712.64|695.54|2
1653205850000|2022-05-22 07:50:50|712.63|695.53|712.61|695.51|712.63|695.53|712.61|695.51|2
1653205860000|2022-05-22 07:51:00|712.59|695.49|712.68|695.58|712.7|695.6|712.59|695.49|3
1653205870000|2022-05-22 07:51:10|712.66|695.56|712.64|695.54|712.66|695.56|712.64|695.54|2
1653205880000|2022-05-22 07:51:20|712.62|695.52|712.62|695.52|712.62|695.52|712.62|695.52|1
1653205890000|2022-05-22 07:51:30|712.75|695.65|712.79|695.69|712.82|695.72|712.71|695.61|6
1653205900000|2022-05-22 07:51:40|712.78|695.68|712.76|695.66|712.78|695.68|712.74|695.64|9
1653205910000|2022-05-22 07:51:50|712.75|695.65|712.71|695.61|712.75|695.65|712.71|695.61|2
1653205920000|2022-05-22 07:52:00|712.77|695.67|713.32|696.22|713.32|696.22|712.77|695.67|6
1653205930000|2022-05-22 07:52:10|713.41|696.31|712.89|695.79|713.41|696.31|712.88|695.78|10
1653205940000|2022-05-22 07:52:20|712.87|695.77|712.65|695.55|712.87|695.77|712.65|695.55|10
1653205950000|2022-05-22 07:52:30|712.63|695.53|712.39|695.29|712.63|695.53|712.07|694.97|12
1653205960000|2022-05-22 07:52:40|712.37|695.27|712.44|695.34|712.48|695.38|712.35|695.25|5
1653205970000|2022-05-22 07:52:50|712.42|695.32|712.41|695.31|712.42|695.32|711.99|694.89|4
1653205980000|2022-05-22 07:53:00|712.39|695.29|712.35|695.25|712.39|695.29|712.35|695.25|3
1653205990000|2022-05-22 07:53:10|712.33|695.23|712.33|695.23|712.33|695.23|712.33|695.23|1
1653206000000|2022-05-22 07:53:20|712.32|695.22|712.32|695.22|712.32|695.22|712.32|695.22|1
1653206010000|2022-05-22 07:53:30|711.95|694.85|712.3|695.2|712.32|695.22|711.95|694.85|3
1653206020000|2022-05-22 07:53:40|711.94|694.84|712.04|694.94|712.06|694.96|711.94|694.84|3
1653206030000|2022-05-22 07:53:50|712.02|694.92|711.74|694.64|712.02|694.92|711.74|694.64|11
1653206040000|2022-05-22 07:54:00|711.72|694.62|711.63|694.53|711.72|694.62|711.63|694.53|6
1653206050000|2022-05-22 07:54:10|711.62|694.52|711|693.9|711.62|694.52|711|693.9|15
1653206060000|2022-05-22 07:54:20|710.98|693.88|711.65|694.55|711.67|694.57|710.98|693.88|5
1653206070000|2022-05-22 07:54:30|711.64|694.54|711|693.9|711.64|694.54|711|693.9|13
1653206080000|2022-05-22 07:54:40|710.99|693.89|711|693.9|711.04|693.94|710.99|693.89|6
1653206090000|2022-05-22 07:54:50|710.99|693.89|711.13|694.03|711.13|694.03|710.94|693.84|4
1653206100000|2022-05-22 07:55:00|711.21|694.11|711.4|694.3|711.4|694.3|711.19|694.09|3
1653206110000|2022-05-22 07:55:10|711.49|694.39|711.39|694.29|711.49|694.39|711.39|694.29|2
1653206160000|2022-05-22 07:56:00|710.99|693.89|712.04|694.94|712.05|694.95|710.99|693.89|7
1653206170000|2022-05-22 07:56:10|712.06|694.96|712.56|695.46|712.56|695.46|712.04|694.94|7
1653206180000|2022-05-22 07:56:20|712.65|695.55|712.84|695.74|713.34|696.24|712.63|695.53|13
1653206190000|2022-05-22 07:56:30|712.85|695.75|712.78|695.68|712.85|695.75|712.78|695.68|5
1653206200000|2022-05-22 07:56:40|712.76|695.66|712.7|695.6|712.76|695.66|712.7|695.6|4
1653206210000|2022-05-22 07:56:50|712.69|695.59|712.65|695.55|712.69|695.59|712.65|695.55|3
1653206220000|2022-05-22 07:57:00|712.64|695.54|712.61|695.51|712.64|695.54|712.61|695.51|2
1653206230000|2022-05-22 07:57:10|712.59|695.49|712.42|695.32|712.59|695.49|712.42|695.32|8
1653206240000|2022-05-22 07:57:20|712.41|695.31|712.41|695.31|712.41|695.31|712.41|695.31|1
1653206260000|2022-05-22 07:57:40|712.62|695.52|712.69|695.59|712.91|695.81|712.62|695.52|6
1653206270000|2022-05-22 07:57:50|712.53|695.43|712.41|695.31|712.53|695.43|712.2|695.1|10
1653206280000|2022-05-22 07:58:00|712.39|695.29|712.39|695.29|712.39|695.29|712.39|695.29|1
1653206330000|2022-05-22 07:58:50|712.49|695.39|712.75|695.65|712.77|695.67|712.49|695.39|4
1653206340000|2022-05-22 07:59:00|712.73|695.63|712.68|695.58|712.73|695.63|712.68|695.58|2
1653206350000|2022-05-22 07:59:10|712.66|695.56|712.5|695.4|712.66|695.56|712.5|695.4|5
1653206390000|2022-05-22 07:59:50|712.31|695.21|712.44|695.34|712.48|695.38|712.15|695.05|5
1653206400000|2022-05-22 08:00:00|712.42|695.32|712.41|695.31|712.42|695.32|712.41|695.31|2
1653206410000|2022-05-22 08:00:10|712.52|695.42|712.48|695.38|712.52|695.42|712.48|695.38|3
1653206420000|2022-05-22 08:00:20|712.25|695.15|712.03|694.93|712.48|695.38|712.01|694.91|8
1653206430000|2022-05-22 08:00:30|712.05|694.95|712.43|695.33|712.43|695.33|712.05|694.95|3
1653206440000|2022-05-22 08:00:40|712.52|695.42|712.5|695.4|712.52|695.42|712.5|695.4|2
1653206450000|2022-05-22 08:00:50|712.48|695.38|712.47|695.37|712.48|695.38|712.47|695.37|2
1653206460000|2022-05-22 08:01:00|712.46|695.36|712.41|695.31|712.46|695.36|712.08|694.98|6
1653206470000|2022-05-22 08:01:10|712.39|695.29|712.36|695.26|712.39|695.29|712.36|695.26|4
1653206480000|2022-05-22 08:01:20|712.47|695.37|712.4|695.3|712.47|695.37|712.4|695.3|5
1653206490000|2022-05-22 08:01:30|712.39|695.29|712.43|695.33|712.47|695.37|712.37|695.27|8
1653206500000|2022-05-22 08:01:40|712.41|695.31|712.36|695.26|712.41|695.31|712.36|695.26|5
1653206510000|2022-05-22 08:01:50|712.34|695.24|712.27|695.17|712.34|695.24|712.27|695.17|5
1653206520000|2022-05-22 08:02:00|712.26|695.16|712.41|695.31|712.47|695.37|712.26|695.16|5
1653206530000|2022-05-22 08:02:10|712.4|695.3|712.47|695.37|712.49|695.39|712.4|695.3|5
1653206560000|2022-05-22 08:02:40|712.52|695.42|712.75|695.65|712.77|695.67|712.52|695.42|5
1653206570000|2022-05-22 08:02:50|712.76|695.66|712.72|695.62|712.76|695.66|712.72|695.62|3
1653206580000|2022-05-22 08:03:00|712.71|695.61|712.69|695.59|712.71|695.61|712.69|695.59|4
1653206590000|2022-05-22 08:03:10|712.68|695.58|712.66|695.56|712.68|695.58|712.66|695.56|2
1653206600000|2022-05-22 08:03:20|712.64|695.54|712.82|695.72|712.87|695.77|712.63|695.53|5
1653206610000|2022-05-22 08:03:30|712.8|695.7|712.71|695.61|712.8|695.7|712.71|695.61|6
1653206620000|2022-05-22 08:03:40|712.7|695.6|712.42|695.32|712.7|695.6|712.42|695.32|9
1653206630000|2022-05-22 08:03:50|712.41|695.31|712.47|695.37|712.49|695.39|712.37|695.27|5
1653206640000|2022-05-22 08:04:00|712.45|695.35|712.45|695.35|712.45|695.35|712.45|695.35|1
1653206650000|2022-05-22 08:04:10|712.43|695.33|712.4|695.3|712.43|695.33|712.4|695.3|3
1653206660000|2022-05-22 08:04:20|712.38|695.28|712.35|695.25|712.38|695.28|712.34|695.24|5
1653206670000|2022-05-22 08:04:30|712.33|695.23|712.38|695.28|712.42|695.32|712.33|695.23|4
1653206680000|2022-05-22 08:04:40|712.36|695.26|712.36|695.26|712.36|695.26|712.36|695.26|1
1653206690000|2022-05-22 08:04:50|712.34|695.24|712.34|695.24|712.34|695.24|712.34|695.24|1
1653206700000|2022-05-22 08:05:00|712.32|695.22|712.3|695.2|712.32|695.22|712.3|695.2|2
1653206710000|2022-05-22 08:05:10|712.42|695.32|712.33|695.23|712.42|695.32|712.33|695.23|6
1653206720000|2022-05-22 08:05:20|712.31|695.21|711.78|694.68|712.31|695.21|711.78|694.68|7
1653206730000|2022-05-22 08:05:30|711.76|694.66|711.68|694.58|711.76|694.66|711.68|694.58|4
1653206740000|2022-05-22 08:05:40|711.67|694.57|711.49|694.39|711.67|694.57|711.49|694.39|10
1653206750000|2022-05-22 08:05:50|711.45|694.35|711.43|694.33|711.45|694.35|711.43|694.33|2
1653206780000|2022-05-22 08:06:20|711.77|694.67|711.69|694.59|711.77|694.67|711.69|694.59|6
1653206790000|2022-05-22 08:06:30|711.67|694.57|711.65|694.55|711.67|694.57|711.65|694.55|2
1653206880000|2022-05-22 08:08:00|711.8|694.7|712.68|695.58|712.7|695.6|711.78|694.68|9
1653206890000|2022-05-22 08:08:10|712.66|695.56|711.97|694.87|712.66|695.56|711.97|694.87|14
1653206900000|2022-05-22 08:08:20|711.95|694.85|711.94|694.84|711.99|694.89|711.91|694.81|6
1653206930000|2022-05-22 08:08:50|711.9|694.8|711.81|694.71|711.9|694.8|711.81|694.71|3
1653206940000|2022-05-22 08:09:00|711.8|694.7|711.73|694.63|711.8|694.7|711.73|694.63|5
1653206950000|2022-05-22 08:09:10|711.71|694.61|711.67|694.57|711.71|694.61|711.67|694.57|3
1653206960000|2022-05-22 08:09:20|711.65|694.55|711.65|694.55|711.65|694.55|711.65|694.55|1
1653206980000|2022-05-22 08:09:40|711.64|694.54|711.62|694.52|711.64|694.54|711.62|694.52|2
1653206990000|2022-05-22 08:09:50|711.6|694.5|711.58|694.48|711.6|694.5|711.58|694.48|2
1653207000000|2022-05-22 08:10:00|711.56|694.46|710.93|693.83|711.56|694.46|710.92|693.82|8
1653207010000|2022-05-22 08:10:10|710.94|693.84|711.71|694.61|711.71|694.61|710.94|693.84|8
1653207020000|2022-05-22 08:10:20|711.67|694.57|711.67|694.57|711.69|694.59|711.67|694.57|3
1653207060000|2022-05-22 08:11:00|711.65|694.55|711.57|694.47|711.65|694.55|711.57|694.47|4
1653207070000|2022-05-22 08:11:10|711.55|694.45|711.65|694.55|711.65|694.55|711.07|693.97|16
1653207080000|2022-05-22 08:11:20|711.64|694.54|711.6|694.5|711.64|694.54|711.6|694.5|3
1653207090000|2022-05-22 08:11:30|711.58|694.48|711.58|694.48|711.58|694.48|711.58|694.48|1
1653207110000|2022-05-22 08:11:50|711.57|694.47|711.57|694.47|711.57|694.47|711.57|694.47|1
1653207130000|2022-05-22 08:12:10|711.05|693.95|710.98|693.88|711.07|693.97|710.94|693.84|13
1653207140000|2022-05-22 08:12:20|711.01|693.91|711.6|694.5|711.62|694.52|710.95|693.85|9
1653207170000|2022-05-22 08:12:50|711.59|694.49|711.59|694.49|711.59|694.49|711.59|694.49|1
1653207180000|2022-05-22 08:13:00|711.57|694.47|711.57|694.47|711.57|694.47|711.57|694.47|1
1653207200000|2022-05-22 08:13:20|711.55|694.45|711.55|694.45|711.55|694.45|711.55|694.45|1
1653207220000|2022-05-22 08:13:40|711.54|694.44|711.44|694.34|711.55|694.45|711.14|694.04|9
1653207230000|2022-05-22 08:13:50|711.42|694.32|711.39|694.29|711.42|694.32|711.39|694.29|3
1653207280000|2022-05-22 08:14:40|711.37|694.27|711.32|694.22|711.37|694.27|711.32|694.22|4
1653207300000|2022-05-22 08:15:00|711.62|694.52|711.63|694.53|711.63|694.53|711.6|694.5|3
1653207310000|2022-05-22 08:15:10|711.6|694.5|711.62|694.52|711.62|694.52|711.6|694.5|2
1653207340000|2022-05-22 08:15:40|711.6|694.5|711.6|694.5|711.61|694.51|711.6|694.5|3
1653207350000|2022-05-22 08:15:50|711.61|694.51|711.61|694.51|711.61|694.51|711.61|694.51|1
1653207360000|2022-05-22 08:16:00|711.81|694.71|711.79|694.69|711.81|694.71|711.79|694.69|2
1653207380000|2022-05-22 08:16:20|711.85|694.75|711.79|694.69|711.85|694.75|711.79|694.69|7
1653207390000|2022-05-22 08:16:30|711.82|694.72|711.82|694.72|711.82|694.72|711.82|694.72|1
1653207400000|2022-05-22 08:16:40|711.83|694.73|712.83|695.73|712.83|695.73|711.83|694.73|8
1653207410000|2022-05-22 08:16:50|712.79|695.69|712.78|695.68|712.79|695.69|712.78|695.68|2
1653207420000|2022-05-22 08:17:00|712.76|695.66|712.84|695.74|712.84|695.74|712.76|695.66|5
1653207430000|2022-05-22 08:17:10|712.76|695.66|712.78|695.68|712.79|695.69|712.76|695.66|5
1653207440000|2022-05-22 08:17:20|712.77|695.67|712.81|695.71|712.81|695.71|712.77|695.67|2
1653207450000|2022-05-22 08:17:30|712.77|695.67|712.78|695.68|712.78|695.68|712.77|695.67|4
1653207460000|2022-05-22 08:17:40|712.77|695.67|712.78|695.68|712.78|695.68|712.77|695.67|2
1653207470000|2022-05-22 08:17:50|712.85|695.75|713.01|695.91|713.02|695.92|712.85|695.75|5
1653207480000|2022-05-22 08:18:00|712.9|695.8|713|695.9|713|695.9|712.9|695.8|2
1653207490000|2022-05-22 08:18:10|712.97|695.87|712.97|695.87|712.98|695.88|712.97|695.87|3
1653207510000|2022-05-22 08:18:30|712.95|695.85|712.93|695.83|712.95|695.85|712.93|695.83|2
1653207520000|2022-05-22 08:18:40|712.94|695.84|712.96|695.86|712.97|695.87|712.94|695.84|4
1653207530000|2022-05-22 08:18:50|712.95|695.85|712.91|695.81|712.95|695.85|712.91|695.81|3
1653207540000|2022-05-22 08:19:00|712.9|695.8|712.9|695.8|712.9|695.8|712.9|695.8|1
1653207560000|2022-05-22 08:19:20|712.8|695.7|712.73|695.63|712.8|695.7|712.73|695.63|4
1653207570000|2022-05-22 08:19:30|712.72|695.62|712.62|695.52|712.72|695.62|712.62|695.52|7
1653207580000|2022-05-22 08:19:40|712.61|695.51|712.76|695.66|712.77|695.67|711.95|694.85|19
1653207590000|2022-05-22 08:19:50|712.77|695.67|712.71|695.61|712.77|695.67|712.71|695.61|3
1653207600000|2022-05-22 08:20:00|712.69|695.59|712.67|695.57|712.69|695.59|712.67|695.57|2
1653207610000|2022-05-22 08:20:10|712.65|695.55|712.79|695.69|712.79|695.69|712.64|695.54|4
1653207620000|2022-05-22 08:20:20|712.77|695.67|712.77|695.67|712.77|695.67|712.77|695.67|1
1653207630000|2022-05-22 08:20:30|712.79|695.69|712.77|695.67|712.79|695.69|712.77|695.67|3
1653207640000|2022-05-22 08:20:40|712.75|695.65|712.76|695.66|712.78|695.68|712.74|695.64|7
1653207650000|2022-05-22 08:20:50|712.74|695.64|712.75|695.65|712.75|695.65|712.73|695.63|4
1653207660000|2022-05-22 08:21:00|712.72|695.62|712.72|695.62|712.72|695.62|712.72|695.62|1
1653207670000|2022-05-22 08:21:10|712.7|695.6|712.68|695.58|712.7|695.6|712.68|695.58|2
1653207690000|2022-05-22 08:21:30|712.69|695.59|712.7|695.6|712.71|695.61|712.69|695.59|3
1653207700000|2022-05-22 08:21:40|712.71|695.61|712.71|695.61|712.71|695.61|712.7|695.6|3
1653207710000|2022-05-22 08:21:50|712.8|695.7|712.78|695.68|712.8|695.7|712.78|695.68|2
1653207730000|2022-05-22 08:22:10|712.76|695.66|712.66|695.56|712.76|695.66|712.66|695.56|5
1653207740000|2022-05-22 08:22:20|712.64|695.54|712.64|695.54|712.64|695.54|712.64|695.54|1
1653207810000|2022-05-22 08:23:30|712.65|695.55|712.64|695.54|712.65|695.55|712.64|695.54|2
1653207820000|2022-05-22 08:23:40|712.65|695.55|712.64|695.54|712.65|695.55|712.64|695.54|2
1653207830000|2022-05-22 08:23:50|712.63|695.53|712.63|695.53|712.63|695.53|712.63|695.53|1
1653207840000|2022-05-22 08:24:00|712.61|695.51|712.59|695.49|712.61|695.51|712.59|695.49|2
1653207850000|2022-05-22 08:24:10|712.57|695.47|712.48|695.38|712.57|695.47|712.48|695.38|5
1653207860000|2022-05-22 08:24:20|712.46|695.36|712.43|695.33|712.46|695.36|712.43|695.33|3
1653207880000|2022-05-22 08:24:40|712.42|695.32|712.39|695.29|712.42|695.32|712.39|695.29|3
1653207890000|2022-05-22 08:24:50|712.37|695.27|712.4|695.3|712.42|695.32|712.37|695.27|3
1653207900000|2022-05-22 08:25:00|712.49|695.39|712.7|695.6|712.73|695.63|712.49|695.39|8
1653207910000|2022-05-22 08:25:10|712.68|695.58|712.96|695.86|712.96|695.86|712.68|695.58|11
1653207920000|2022-05-22 08:25:20|712.92|695.82|712.9|695.8|712.92|695.82|712.9|695.8|2
1653207930000|2022-05-22 08:25:30|712.92|695.82|712.79|695.69|712.92|695.82|712.79|695.69|4
1653207940000|2022-05-22 08:25:40|712.8|695.7|712.75|695.65|713.04|695.94|712.75|695.65|10
1653207950000|2022-05-22 08:25:50|712.55|695.45|712.55|695.45|712.55|695.45|712.55|695.45|1
1653208020000|2022-05-22 08:27:00|712.53|695.43|712.5|695.4|712.53|695.43|712.5|695.4|3
1653208030000|2022-05-22 08:27:10|712.48|695.38|712.42|695.32|712.48|695.38|712.42|695.32|4
1653208040000|2022-05-22 08:27:20|712.41|695.31|712.55|695.45|712.55|695.45|712.39|695.29|5
1653208090000|2022-05-22 08:28:10|712.54|695.44|712.55|695.45|712.55|695.45|712.54|695.44|4
1653208100000|2022-05-22 08:28:20|712.54|695.44|712.54|695.44|712.54|695.44|712.54|695.44|1
1653208110000|2022-05-22 08:28:30|712.55|695.45|712.55|695.45|712.55|695.45|712.55|695.45|1
1653208200000|2022-05-22 08:30:00|712.54|695.44|712.55|695.45|712.55|695.45|712.54|695.44|10
1653208270000|2022-05-22 08:31:10|712.54|695.44|712.54|695.44|712.55|695.45|712.54|695.44|3
1653208280000|2022-05-22 08:31:20|712.55|695.45|712.52|695.42|712.55|695.45|712.52|695.42|6
1653208290000|2022-05-22 08:31:30|712.55|695.45|712.55|695.45|712.55|695.45|712.55|695.45|1
1653208340000|2022-05-22 08:32:20|713.05|695.95|713.7|696.6|713.72|696.62|713.05|695.95|6
1653208350000|2022-05-22 08:32:30|713.69|696.59|713.65|696.55|713.69|696.59|713.65|696.55|3
1653208360000|2022-05-22 08:32:40|713.63|696.53|713.63|696.53|713.63|696.53|713.63|696.53|1
1653208370000|2022-05-22 08:32:50|713.61|696.51|713.81|696.71|713.86|696.76|713.61|696.51|10
1653208380000|2022-05-22 08:33:00|713.82|696.72|714.42|697.32|714.42|697.32|713.82|696.72|7
1653208410000|2022-05-22 08:33:30|714.92|697.82|715.08|697.98|715.52|698.42|714.92|697.82|12
1653208420000|2022-05-22 08:33:40|715.02|697.92|715.5|698.4|715.52|698.42|715.02|697.92|9
1653208430000|2022-05-22 08:33:50|715.39|698.29|714.9|697.8|715.39|698.29|714.85|697.75|9
1653208440000|2022-05-22 08:34:00|714.92|697.82|715.02|697.92|715.52|698.42|714.92|697.82|18
1653208450000|2022-05-22 08:34:10|715.04|697.94|714.96|697.86|715.42|698.32|714.96|697.86|10
1653208460000|2022-05-22 08:34:20|714.98|697.88|715.12|698.02|715.14|698.04|714.98|697.88|13
1653208470000|2022-05-22 08:34:30|715.1|698|715.08|697.98|715.12|698.02|715.08|697.98|4
1653208480000|2022-05-22 08:34:40|715.06|697.96|715.05|697.95|715.06|697.96|715.05|697.95|2
1653208490000|2022-05-22 08:34:50|715.37|698.27|715.08|697.98|715.52|698.42|715.08|697.98|8
1653208500000|2022-05-22 08:35:00|715.06|697.96|715|697.9|715.06|697.96|715|697.9|4
1653208510000|2022-05-22 08:35:10|715.01|697.91|714.79|697.69|715.01|697.91|714.79|697.69|8
1653208520000|2022-05-22 08:35:20|714.77|697.67|714.74|697.64|714.77|697.67|714.74|697.64|3
1653208530000|2022-05-22 08:35:30|714.75|697.65|715.05|697.95|715.1|698|714.75|697.65|8
1653208540000|2022-05-22 08:35:40|715.07|697.97|715.52|698.42|715.52|698.42|715.07|697.97|7
1653208550000|2022-05-22 08:35:50|715.51|698.41|715.52|698.42|715.52|698.42|715.51|698.41|2
1653208580000|2022-05-22 08:36:20|715.51|698.41|715.08|697.98|715.51|698.41|715.08|697.98|5
1653208590000|2022-05-22 08:36:30|715.07|697.97|714.87|697.77|715.07|697.97|714.87|697.77|7
1653208600000|2022-05-22 08:36:40|714.86|697.76|715.03|697.93|715.03|697.93|714.82|697.72|8
1653208610000|2022-05-22 08:36:50|715.21|698.11|715.16|698.06|715.21|698.11|715.16|698.06|4
1653208620000|2022-05-22 08:37:00|715.03|697.93|715.11|698.01|715.16|698.06|714.99|697.89|10
1653208630000|2022-05-22 08:37:10|715.12|698.02|715.22|698.12|715.25|698.15|715.04|697.94|8
1653208640000|2022-05-22 08:37:20|715.2|698.1|715.11|698.01|715.2|698.1|715.11|698.01|3
1653208650000|2022-05-22 08:37:30|715.1|698|715.02|697.92|715.12|698.02|715.02|697.92|7
1653208660000|2022-05-22 08:37:40|715.01|697.91|715.15|698.05|715.18|698.08|714.99|697.89|7
1653208670000|2022-05-22 08:37:50|715.13|698.03|715.08|697.98|715.14|698.04|715.08|697.98|6
1653208680000|2022-05-22 08:38:00|715.01|697.91|714.86|697.76|715.01|697.91|714.86|697.76|8
1653208690000|2022-05-22 08:38:10|714.84|697.74|715.08|697.98|715.16|698.06|714.84|697.74|7
1653208700000|2022-05-22 08:38:20|715.07|697.97|714.98|697.88|715.07|697.97|714.98|697.88|6
1653208710000|2022-05-22 08:38:30|714.96|697.86|714.94|697.84|714.96|697.86|714.94|697.84|2
1653208720000|2022-05-22 08:38:40|714.93|697.83|714.93|697.83|714.93|697.83|714.93|697.83|1
1653208740000|2022-05-22 08:39:00|715.08|697.98|715.02|697.92|715.08|697.98|715.02|697.92|4
1653208750000|2022-05-22 08:39:10|715|697.9|715.32|698.22|715.33|698.23|714.99|697.89|10
1653208760000|2022-05-22 08:39:20|715.33|698.23|715.32|698.22|715.33|698.23|715.32|698.22|4
1653208770000|2022-05-22 08:39:30|715.33|698.23|715.52|698.42|715.52|698.42|715.22|698.12|5
1653208790000|2022-05-22 08:39:50|715.48|698.38|715.52|698.42|715.52|698.42|715.48|698.38|2
1653208890000|2022-05-22 08:41:30|715.48|698.38|715.12|698.02|715.48|698.38|715.11|698.01|7
1653208900000|2022-05-22 08:41:40|715.11|698.01|715.52|698.42|715.52|698.42|715.11|698.01|4
1653208960000|2022-05-22 08:42:40|715.92|698.82|717.32|700.22|717.32|700.22|715.92|698.82|7
1653208970000|2022-05-22 08:42:50|717.35|700.25|717.14|700.04|717.35|700.25|717.14|700.04|2
1653208980000|2022-05-22 08:43:00|717.12|700.02|716.93|699.83|717.12|700.02|716.87|699.77|7
1653208990000|2022-05-22 08:43:10|716.91|699.81|716.86|699.76|716.91|699.81|716.84|699.74|5
1653209000000|2022-05-22 08:43:20|716.9|699.8|716.92|699.82|716.92|699.82|716.9|699.8|2
1653209020000|2022-05-22 08:43:40|716.89|699.79|716.89|699.79|716.89|699.79|716.89|699.79|1
1653209050000|2022-05-22 08:44:10|716.85|699.75|716.85|699.75|716.85|699.75|716.85|699.75|1
1653209060000|2022-05-22 08:44:20|716.83|699.73|716.84|699.74|716.84|699.74|716.83|699.73|2
1653209070000|2022-05-22 08:44:30|716.83|699.73|716.72|699.62|716.83|699.73|716.72|699.62|4
1653209080000|2022-05-22 08:44:40|716.71|699.61|716.69|699.59|716.71|699.61|716.69|699.59|2
1653209090000|2022-05-22 08:44:50|716.75|699.65|716.75|699.65|716.75|699.65|716.69|699.59|3
1653209130000|2022-05-22 08:45:30|716.77|699.67|716.79|699.69|716.79|699.69|716.77|699.67|2
1653209140000|2022-05-22 08:45:40|716.95|699.85|716.93|699.83|716.95|699.85|716.93|699.83|2
1653209150000|2022-05-22 08:45:50|716.92|699.82|717.6|700.5|717.62|700.52|716.92|699.82|5
1653209160000|2022-05-22 08:46:00|717.58|700.48|717.72|700.62|717.73|700.63|717.56|700.46|6
1653209190000|2022-05-22 08:46:30|717.71|700.61|717.72|700.62|717.72|700.62|717.71|700.61|2
1653209210000|2022-05-22 08:46:50|717.76|700.66|717.79|700.69|717.8|700.7|717.76|700.66|3
1653209230000|2022-05-22 08:47:10|717.8|700.7|717.8|700.7|717.82|700.72|717.8|700.7|3
1653209240000|2022-05-22 08:47:20|717.82|700.72|717.82|700.72|717.82|700.72|717.82|700.72|1
1653209260000|2022-05-22 08:47:40|717.84|700.74|717.84|700.74|717.84|700.74|717.84|700.74|1
1653209270000|2022-05-22 08:47:50|717.87|700.77|717.87|700.77|717.87|700.77|717.87|700.77|1
1653209280000|2022-05-22 08:48:00|717.89|700.79|717.89|700.79|717.89|700.79|717.89|700.79|1
1653209300000|2022-05-22 08:48:20|717.88|700.78|717.87|700.77|717.88|700.78|717.87|700.77|4
1653209310000|2022-05-22 08:48:30|717.86|700.76|717.72|700.62|717.86|700.76|717.72|700.62|5
1653209320000|2022-05-22 08:48:40|717.7|700.6|717.67|700.57|717.7|700.6|717.67|700.57|3
1653209330000|2022-05-22 08:48:50|717.57|700.47|717.61|700.51|717.67|700.57|717.57|700.47|5
1653209340000|2022-05-22 08:49:00|717.52|700.42|716.92|699.82|717.52|700.42|716.92|699.82|12
1653209350000|2022-05-22 08:49:10|716.89|699.79|716.81|699.71|716.89|699.79|716.81|699.71|6
1653209360000|2022-05-22 08:49:20|716.8|699.7|716.78|699.68|716.8|699.7|716.78|699.68|3
1653209370000|2022-05-22 08:49:30|717|699.9|716.94|699.84|717|699.9|716.94|699.84|2
1653209380000|2022-05-22 08:49:40|716.97|699.87|717.23|700.13|717.27|700.17|716.97|699.87|5
1653209390000|2022-05-22 08:49:50|717.21|700.11|717.54|700.44|717.54|700.44|717.19|700.09|4
1653209400000|2022-05-22 08:50:00|717.7|700.6|717.71|700.61|717.8|700.7|717.7|700.6|5
1653209410000|2022-05-22 08:50:10|717.7|700.6|717.87|700.77|717.89|700.79|717.7|700.6|9
1653209420000|2022-05-22 08:50:20|717.86|700.76|717.86|700.76|717.86|700.76|717.85|700.75|3
1653209430000|2022-05-22 08:50:30|717.74|700.64|717.73|700.63|717.74|700.64|717.72|700.62|5
1653209440000|2022-05-22 08:50:40|717.72|700.62|717.7|700.6|717.72|700.62|717.7|700.6|2
1653209450000|2022-05-22 08:50:50|717.69|700.59|717.69|700.59|717.69|700.59|717.69|700.59|1
1653209460000|2022-05-22 08:51:00|717.72|700.62|717.69|700.59|717.72|700.62|717.69|700.59|2
1653209470000|2022-05-22 08:51:10|717.67|700.57|717.53|700.43|717.67|700.57|717.53|700.43|3
1653209480000|2022-05-22 08:51:20|717.51|700.41|716.98|699.88|717.51|700.41|716.98|699.88|10
1653209490000|2022-05-22 08:51:30|716.97|699.87|716.93|699.83|716.97|699.87|716.93|699.83|3
1653209500000|2022-05-22 08:51:40|716.91|699.81|717.08|699.98|717.08|699.98|716.91|699.81|2
1653209510000|2022-05-22 08:51:50|716.98|699.88|716.89|699.79|716.98|699.88|716.89|699.79|3
1653209520000|2022-05-22 08:52:00|716.93|699.83|716.91|699.81|717.08|699.98|716.91|699.81|4
1653209530000|2022-05-22 08:52:10|716.89|699.79|716.97|699.87|716.97|699.87|716.87|699.77|3
1653209540000|2022-05-22 08:52:20|716.87|699.77|716.97|699.87|716.97|699.87|716.87|699.77|2
1653209560000|2022-05-22 08:52:40|716.84|699.74|716.8|699.7|716.84|699.74|716.8|699.7|3
1653209570000|2022-05-22 08:52:50|716.79|699.69|717.13|700.03|717.17|700.07|716.79|699.69|5
1653209580000|2022-05-22 08:53:00|717.11|700.01|717.16|700.06|717.17|700.07|717.09|699.99|5
1653209590000|2022-05-22 08:53:10|717.17|700.07|717.63|700.53|717.65|700.55|717.17|700.07|9
1653209630000|2022-05-22 08:53:50|717.61|700.51|717.31|700.21|717.61|700.51|717.31|700.21|4
1653209640000|2022-05-22 08:54:00|717.3|700.2|717.25|700.15|717.3|700.2|717.14|700.04|8
1653209650000|2022-05-22 08:54:10|717.23|700.13|717.16|700.06|717.23|700.13|717.14|700.04|5
1653209660000|2022-05-22 08:54:20|717.14|700.04|717.64|700.54|717.68|700.58|717.14|700.04|4
1653209670000|2022-05-22 08:54:30|717.61|700.51|717.56|700.46|717.61|700.51|717.56|700.46|4
1653209680000|2022-05-22 08:54:40|717.59|700.49|717.59|700.49|717.59|700.49|717.59|700.49|1
1653209690000|2022-05-22 08:54:50|717.54|700.44|717.56|700.46|717.59|700.49|717.5|700.4|7
1653209700000|2022-05-22 08:55:00|717.52|700.42|717.27|700.17|717.52|700.42|717.27|700.17|4
1653209710000|2022-05-22 08:55:10|717.13|700.03|717.2|700.1|717.2|700.1|717.05|699.95|4
1653209730000|2022-05-22 08:55:30|717.19|700.09|717.18|700.08|717.19|700.09|717.18|700.08|2
1653209750000|2022-05-22 08:55:50|717.16|700.06|717.67|700.57|717.69|700.59|717.16|700.06|4
1653209760000|2022-05-22 08:56:00|717.65|700.55|717.32|700.22|717.65|700.55|717.32|700.22|3
1653209770000|2022-05-22 08:56:10|717.33|700.23|718.62|701.52|718.69|701.59|717.33|700.23|17
1653209780000|2022-05-22 08:56:20|718.41|701.31|718.2|701.1|718.41|701.31|718.2|701.1|8
1653209790000|2022-05-22 08:56:30|718.18|701.08|718.22|701.12|718.74|701.64|718.18|701.08|11
1653209800000|2022-05-22 08:56:40|718.23|701.13|718.24|701.14|718.26|701.16|718.23|701.13|3
1653209810000|2022-05-22 08:56:50|718.2|701.1|718.11|701.01|718.21|701.11|718.11|701.01|9
1653209820000|2022-05-22 08:57:00|718.09|700.99|718.06|700.96|718.09|700.99|718.05|700.95|4
1653209830000|2022-05-22 08:57:10|718.04|700.94|718.03|700.93|718.04|700.94|718.03|700.93|2
1653209840000|2022-05-22 08:57:20|718.04|700.94|718.2|701.1|718.27|701.17|718.04|700.94|6
1653209850000|2022-05-22 08:57:30|718.18|701.08|718.64|701.54|718.79|701.69|718.16|701.06|10
1653209860000|2022-05-22 08:57:40|718.62|701.52|718.52|701.42|718.62|701.52|718.52|701.42|7
1653209870000|2022-05-22 08:57:50|718.74|701.64|717.93|700.83|718.74|701.64|717.93|700.83|15
1653209880000|2022-05-22 08:58:00|717.92|700.82|717.95|700.85|718.08|700.98|717.83|700.73|9
1653209890000|2022-05-22 08:58:10|717.93|700.83|718.75|701.65|718.77|701.67|717.91|700.81|7
1653209900000|2022-05-22 08:58:20|718.81|701.71|718.75|701.65|718.81|701.71|718.75|701.65|2
1653209910000|2022-05-22 08:58:30|718.73|701.63|718.21|701.11|718.73|701.63|718.21|701.11|8
1653209920000|2022-05-22 08:58:40|718.19|701.09|717.98|700.88|718.19|701.09|717.98|700.88|6
1653209940000|2022-05-22 08:59:00|717.96|700.86|717.96|700.86|717.96|700.86|717.96|700.86|1
1653209950000|2022-05-22 08:59:10|717.95|700.85|717.87|700.77|717.95|700.85|717.87|700.77|5
1653209960000|2022-05-22 08:59:20|717.86|700.76|717.84|700.74|717.86|700.76|717.84|700.74|2
1653209970000|2022-05-22 08:59:30|718|700.9|718|700.9|718|700.9|718|700.9|1
1653210000000|2022-05-22 09:00:00|718.28|701.18|718.55|701.45|718.56|701.46|718.28|701.18|5
1653210010000|2022-05-22 09:00:10|718.83|701.73|718.72|701.62|718.83|701.73|718.72|701.62|4
1653210020000|2022-05-22 09:00:20|718.73|701.63|718.66|701.56|718.73|701.63|718.66|701.56|5
1653210030000|2022-05-22 09:00:30|718.67|701.57|718.7|701.6|718.7|701.6|718.67|701.57|2
1653210040000|2022-05-22 09:00:40|718.66|701.56|718.7|701.6|718.7|701.6|718.66|701.56|3
1653210080000|2022-05-22 09:01:20|719.16|702.06|719.42|702.32|719.42|702.32|718.7|701.6|5
1653210180000|2022-05-22 09:03:00|719.4|702.3|719.4|702.3|719.4|702.3|719.4|702.3|1
1653210190000|2022-05-22 09:03:10|719.39|702.29|719.39|702.29|719.39|702.29|719.39|702.29|1
1653210200000|2022-05-22 09:03:20|719.38|702.28|719.37|702.27|719.38|702.28|719.37|702.27|2
1653210240000|2022-05-22 09:04:00|719.35|702.25|719.35|702.25|719.35|702.25|719.35|702.25|1
1653210250000|2022-05-22 09:04:10|719.42|702.32|719.4|702.3|719.42|702.32|719.4|702.3|2
1653210270000|2022-05-22 09:04:30|719.39|702.29|719.37|702.27|719.39|702.29|719.37|702.27|2
1653210280000|2022-05-22 09:04:40|719.35|702.25|719.4|702.3|719.42|702.32|719.33|702.23|4
1653210290000|2022-05-22 09:04:50|719.39|702.29|719.37|702.27|719.39|702.29|719.37|702.27|2
1653210300000|2022-05-22 09:05:00|719.35|702.25|719.33|702.23|719.35|702.25|719.33|702.23|2
1653210310000|2022-05-22 09:05:10|719.31|702.21|719.4|702.3|719.42|702.32|719.28|702.18|5
1653210350000|2022-05-22 09:05:50|719.42|702.32|719.4|702.3|719.42|702.32|719.4|702.3|2
1653210360000|2022-05-22 09:06:00|719.42|702.32|719.4|702.3|719.42|702.32|719.4|702.3|2
1653210380000|2022-05-22 09:06:20|719.42|702.32|719.4|702.3|719.42|702.32|719.4|702.3|4
1653210390000|2022-05-22 09:06:30|719.42|702.32|719.39|702.29|719.42|702.32|719.38|702.28|11
1653210400000|2022-05-22 09:06:40|719.37|702.27|719.38|702.28|719.42|702.32|719.37|702.27|13
1653210410000|2022-05-22 09:06:50|719.39|702.29|719.39|702.29|719.42|702.32|719.37|702.27|5
1653210420000|2022-05-22 09:07:00|719.4|702.3|719.41|702.31|719.42|702.32|719.4|702.3|7
1653210430000|2022-05-22 09:07:10|719.39|702.29|719.39|702.29|719.42|702.32|719.37|702.27|7
1653210440000|2022-05-22 09:07:20|719.37|702.27|719.37|702.27|719.39|702.29|719.36|702.26|5
1653210450000|2022-05-22 09:07:30|719.35|702.25|719.35|702.25|719.35|702.25|719.35|702.25|1
1653210460000|2022-05-22 09:07:40|719.42|702.32|719.37|702.27|719.42|702.32|719.35|702.25|6
1653210470000|2022-05-22 09:07:50|719.35|702.25|719.35|702.25|719.35|702.25|719.35|702.25|1
1653210480000|2022-05-22 09:08:00|719.42|702.32|719.4|702.3|719.42|702.32|719.4|702.3|2
1653210490000|2022-05-22 09:08:10|719.42|702.32|719.4|702.3|719.42|702.32|719.4|702.3|2
1653210510000|2022-05-22 09:08:30|719.39|702.29|719.42|702.32|719.42|702.32|719.38|702.28|5
1653210520000|2022-05-22 09:08:40|719.4|702.3|719.4|702.3|719.4|702.3|719.4|702.3|1
1653210530000|2022-05-22 09:08:50|719.42|702.32|719.4|702.3|719.42|702.32|719.4|702.3|6
1653210540000|2022-05-22 09:09:00|719.42|702.32|720.6|703.5|720.6|703.5|719.42|702.32|6
1653210550000|2022-05-22 09:09:10|720.58|703.48|720.51|703.41|720.58|703.48|720.51|703.41|5
1653210560000|2022-05-22 09:09:20|720.49|703.39|720.49|703.39|720.49|703.39|720.49|703.39|1
1653210570000|2022-05-22 09:09:30|720.99|703.89|722.03|704.93|722.03|704.93|720.99|703.89|7
1653210580000|2022-05-22 09:09:40|722.53|705.43|722.55|705.45|723.19|706.09|722.53|705.43|9
1653210590000|2022-05-22 09:09:50|722.54|705.44|722.64|705.54|723.19|706.09|722.46|705.36|12
1653210600000|2022-05-22 09:10:00|722.63|705.53|723.19|706.09|723.19|706.09|721.72|704.62|15
1653210610000|2022-05-22 09:10:10|723.18|706.08|723.18|706.08|723.19|706.09|723.18|706.08|5
1653210620000|2022-05-22 09:10:20|723.19|706.09|725.18|708.08|725.18|708.08|723.19|706.09|14
1653210630000|2022-05-22 09:10:30|725.25|708.15|725.03|707.93|726.42|709.32|725.03|707.93|15
1653210640000|2022-05-22 09:10:40|724.99|707.89|725.52|708.42|725.87|708.77|724.99|707.89|8
1653210650000|2022-05-22 09:10:50|725.51|708.41|725.04|707.94|725.51|708.41|725.04|707.94|9
1653210660000|2022-05-22 09:11:00|725.05|707.95|725.85|708.75|725.93|708.83|725.05|707.95|7
1653210670000|2022-05-22 09:11:10|725.9|708.8|725.97|708.87|726.47|709.37|725.9|708.8|10
1653210680000|2022-05-22 09:11:20|726.47|709.37|726.94|709.84|727.36|710.26|725.97|708.87|12
1653210690000|2022-05-22 09:11:30|727.36|710.26|727.03|709.93|727.88|710.78|727.03|709.93|12
1653210700000|2022-05-22 09:11:40|727.4|710.3|728.04|710.94|728.21|711.11|727.4|710.3|12
1653210710000|2022-05-22 09:11:50|728.47|711.37|730.86|713.76|730.86|713.76|728.47|711.37|22
1653210720000|2022-05-22 09:12:00|730.23|713.13|729.67|712.57|730.23|713.13|729.67|712.57|17
1653210730000|2022-05-22 09:12:10|729.38|712.28|728.51|711.41|729.38|712.28|728.19|711.09|16
1653210740000|2022-05-22 09:12:20|728.59|711.49|730.15|713.05|730.16|713.06|728.59|711.49|7
1653210750000|2022-05-22 09:12:30|730.13|713.03|730.27|713.17|730.27|713.17|730.05|712.95|15
1653210760000|2022-05-22 09:12:40|730.29|713.19|731.08|713.98|731.13|714.03|730.29|713.19|9
1653210770000|2022-05-22 09:12:50|731.07|713.97|730.63|713.53|731.07|713.97|730.63|713.53|8
1653210780000|2022-05-22 09:13:00|730.46|713.36|730.21|713.11|730.46|713.36|730.18|713.08|11
1653210790000|2022-05-22 09:13:10|730.2|713.1|730.01|712.91|730.2|713.1|730.01|712.91|11
1653210800000|2022-05-22 09:13:20|730|712.9|730.01|712.91|730.05|712.95|730|712.9|8
1653210810000|2022-05-22 09:13:30|730.05|712.95|730.2|713.1|730.25|713.15|730.02|712.92|9
1653210820000|2022-05-22 09:13:40|730.19|713.09|730.42|713.32|730.42|713.32|730.19|713.09|6
1653210830000|2022-05-22 09:13:50|730.44|713.34|730.49|713.39|730.49|713.39|730.44|713.34|2
1653210850000|2022-05-22 09:14:10|730.47|713.37|730.3|713.2|730.47|713.37|730.13|713.03|4
1653210860000|2022-05-22 09:14:20|729.38|712.28|728.63|711.53|729.38|712.28|728.63|711.53|3
1653210870000|2022-05-22 09:14:30|728.37|711.27|727.18|710.08|728.37|711.27|727.18|710.08|7
1653210880000|2022-05-22 09:14:40|727.19|710.09|727.11|710.01|727.19|710.09|727.11|710.01|7
1653210890000|2022-05-22 09:14:50|727.09|709.99|726.22|709.12|727.09|709.99|726.19|709.09|10
1653210900000|2022-05-22 09:15:00|726.21|709.11|727.11|710.01|727.33|710.23|726.21|709.11|17
1653210910000|2022-05-22 09:15:10|727.14|710.04|727.98|710.88|728.45|711.35|727.13|710.03|19
1653210920000|2022-05-22 09:15:20|727.33|710.23|726.63|709.53|727.71|710.61|726.63|709.53|12
1653210930000|2022-05-22 09:15:30|726.14|709.04|726.14|709.04|726.15|709.05|726.14|709.04|5
1653210940000|2022-05-22 09:15:40|726.15|709.05|726.14|709.04|726.15|709.05|726.14|709.04|2
1653210950000|2022-05-22 09:15:50|726.15|709.05|725.29|708.19|726.15|709.05|725.29|708.19|6
1653210960000|2022-05-22 09:16:00|725.26|708.16|725.26|708.16|725.26|708.16|725.26|708.16|1
1653210980000|2022-05-22 09:16:20|725.24|708.14|725.24|708.14|725.24|708.14|725.24|708.14|1
1653210990000|2022-05-22 09:16:30|725.23|708.13|725.26|708.16|725.26|708.16|725.23|708.13|5
1653211000000|2022-05-22 09:16:40|725.24|708.14|724.29|707.19|725.26|708.16|724.29|707.19|15
1653211010000|2022-05-22 09:16:50|724.27|707.17|724.28|707.18|724.32|707.22|724.27|707.17|5
1653211020000|2022-05-22 09:17:00|724.27|707.17|724.31|707.21|724.31|707.21|724.25|707.15|7
1653211030000|2022-05-22 09:17:10|724.3|707.2|724.09|706.99|724.3|707.2|724.05|706.95|12
1653211040000|2022-05-22 09:17:20|724.14|707.04|723.22|706.12|724.14|707.04|723.22|706.12|10
1653211050000|2022-05-22 09:17:30|723.21|706.11|722.61|705.51|723.31|706.21|722.61|705.51|10
1653211060000|2022-05-22 09:17:40|722.11|705.01|722.61|705.51|722.61|705.51|722.11|705.01|4
1653211070000|2022-05-22 09:17:50|722.11|705.01|722.13|705.03|722.18|705.08|721.69|704.59|13
1653211080000|2022-05-22 09:18:00|722.1|705|722.1|705|722.16|705.06|722.01|704.91|15
1653211090000|2022-05-22 09:18:10|722.16|705.06|722.12|705.02|722.16|705.06|722.07|704.97|12
1653211100000|2022-05-22 09:18:20|722.1|705|721.26|704.16|722.1|705|721.26|704.16|7
1653211110000|2022-05-22 09:18:30|721.27|704.17|721.34|704.24|721.34|704.24|721.27|704.17|5
1653211120000|2022-05-22 09:18:40|721.36|704.26|721.41|704.31|721.41|704.31|721.36|704.26|4
1653211130000|2022-05-22 09:18:50|721.3|704.2|721.26|704.16|721.3|704.2|721.26|704.16|2
1653211140000|2022-05-22 09:19:00|721.25|704.15|721.34|704.24|721.51|704.41|721.25|704.15|6
1653211150000|2022-05-22 09:19:10|721.62|704.52|722.25|705.15|722.25|705.15|721.62|704.52|5
1653211160000|2022-05-22 09:19:20|722.3|705.2|723.19|706.09|723.4|706.3|722.3|705.2|9
1653211170000|2022-05-22 09:19:30|723.14|706.04|724.23|707.13|724.23|707.13|723.13|706.03|7
1653211180000|2022-05-22 09:19:40|724.27|707.17|725.16|708.06|725.16|708.06|724.27|707.17|11
1653211190000|2022-05-22 09:19:50|725.15|708.05|724.91|707.81|725.15|708.05|724.57|707.47|11
1653211200000|2022-05-22 09:20:00|724.89|707.79|725.12|708.02|725.12|708.02|724.54|707.44|14
1653211210000|2022-05-22 09:20:10|725.13|708.03|725.48|708.38|725.48|708.38|725.13|708.03|9
1653211220000|2022-05-22 09:20:20|725.49|708.39|725.28|708.18|725.49|708.39|725.28|708.18|3
1653211230000|2022-05-22 09:20:30|725.18|708.08|725.29|708.19|725.29|708.19|725.15|708.05|9
1653211240000|2022-05-22 09:20:40|725.42|708.32|726.41|709.31|726.41|709.31|725.29|708.19|9
1653211250000|2022-05-22 09:20:50|726.34|709.24|728|710.9|728|710.9|726.23|709.13|15
1653211260000|2022-05-22 09:21:00|728.42|711.32|729.24|712.14|729.33|712.23|728.42|711.32|5
1653211270000|2022-05-22 09:21:10|728.74|711.64|729.95|712.85|729.95|712.85|728.27|711.17|18
1653211280000|2022-05-22 09:21:20|729.83|712.73|729.13|712.03|729.95|712.85|729.13|712.03|12
1653211290000|2022-05-22 09:21:30|729.15|712.05|729.05|711.95|729.15|712.05|729.05|711.95|4
1653211300000|2022-05-22 09:21:40|729.17|712.07|728.24|711.14|729.17|712.07|728.22|711.12|8
1653211310000|2022-05-22 09:21:50|728.2|711.1|727.64|710.54|728.2|711.1|727.63|710.53|5
1653211320000|2022-05-22 09:22:00|727.85|710.75|728.03|710.93|728.04|710.94|727.85|710.75|6
1653211330000|2022-05-22 09:22:10|728.02|710.92|727.66|710.56|728.02|710.92|727.66|710.56|2
1653211350000|2022-05-22 09:22:30|727.63|710.53|727.63|710.53|727.63|710.53|727.63|710.53|1
1653211360000|2022-05-22 09:22:40|727.78|710.68|727.98|710.88|727.98|710.88|727.78|710.68|3
1653211370000|2022-05-22 09:22:50|727.97|710.87|728.22|711.12|728.25|711.15|727.97|710.87|15
1653211380000|2022-05-22 09:23:00|728.19|711.09|728.1|711|728.19|711.09|728.09|710.99|4
1653211390000|2022-05-22 09:23:10|728.22|711.12|728.48|711.38|728.91|711.81|728.22|711.12|19
1653211400000|2022-05-22 09:23:20|728.5|711.4|728.17|711.07|728.52|711.42|728.14|711.04|4
1653211410000|2022-05-22 09:23:30|728.16|711.06|728.04|710.94|728.16|711.06|728.02|710.92|10
1653211420000|2022-05-22 09:23:40|728.07|710.97|728.06|710.96|728.07|710.97|728.06|710.96|4
1653211430000|2022-05-22 09:23:50|728.04|710.94|727.95|710.85|728.04|710.94|727.95|710.85|7
1653211440000|2022-05-22 09:24:00|727.93|710.83|727.93|710.83|727.98|710.88|727.93|710.83|6
1653211450000|2022-05-22 09:24:10|727.91|710.81|727.89|710.79|727.91|710.81|727.89|710.79|3
1653211460000|2022-05-22 09:24:20|727.9|710.8|727.87|710.77|727.92|710.82|727.87|710.77|8
1653211470000|2022-05-22 09:24:30|727.61|710.51|727.19|710.09|727.61|710.51|727.08|709.98|10
1653211480000|2022-05-22 09:24:40|727.2|710.1|725.13|708.03|727.2|710.1|725.13|708.03|12
1653211490000|2022-05-22 09:24:50|725.08|707.98|724.53|707.43|725.08|707.98|724.53|707.43|6
1653211500000|2022-05-22 09:25:00|724.03|706.93|723.14|706.04|724.03|706.93|723.14|706.04|5
1653211510000|2022-05-22 09:25:10|723.07|705.97|723.15|706.05|723.28|706.18|723.01|705.91|16
1653211520000|2022-05-22 09:25:20|723.14|706.04|723.12|706.02|723.49|706.39|723.01|705.91|12
1653211530000|2022-05-22 09:25:30|723.09|705.99|722.96|705.86|723.09|705.99|722.96|705.86|4
1653211540000|2022-05-22 09:25:40|722.61|705.51|722.61|705.51|722.68|705.58|722.61|705.51|5
1653211550000|2022-05-22 09:25:50|722.26|705.16|720.83|703.73|722.26|705.16|720.83|703.73|20
1653211560000|2022-05-22 09:26:00|720.8|703.7|721.84|704.74|722.02|704.92|720.8|703.7|18
1653211570000|2022-05-22 09:26:10|722.23|705.13|722.83|705.73|722.97|705.87|722.23|705.13|6
1653211580000|2022-05-22 09:26:20|722.78|705.68|722.95|705.85|723.01|705.91|722.53|705.43|15
1653211590000|2022-05-22 09:26:30|722.97|705.87|722.89|705.79|722.97|705.87|722.81|705.71|3
1653211600000|2022-05-22 09:26:40|722.85|705.75|722.85|705.75|722.85|705.75|722.85|705.75|1
1653211610000|2022-05-22 09:26:50|722.18|705.08|722.06|704.96|722.18|705.08|722.06|704.96|12
1653211620000|2022-05-22 09:27:00|722.04|704.94|722.14|705.04|722.22|705.12|722.04|704.94|6
1653211630000|2022-05-22 09:27:10|722.52|705.42|722.69|705.59|722.79|705.69|722.52|705.42|10
1653211640000|2022-05-22 09:27:20|722.84|705.74|722.82|705.72|722.84|705.74|722.82|705.72|2
1653211650000|2022-05-22 09:27:30|722.8|705.7|722.72|705.62|722.8|705.7|722.72|705.62|4
1653211660000|2022-05-22 09:27:40|722.91|705.81|722.86|705.76|722.91|705.81|722.86|705.76|2
1653211670000|2022-05-22 09:27:50|723.03|705.93|723.07|705.97|723.1|706|722.98|705.88|6
1653211680000|2022-05-22 09:28:00|723.02|705.92|722.9|705.8|723.02|705.92|722.89|705.79|11
1653211690000|2022-05-22 09:28:10|722.98|705.88|722.19|705.09|722.98|705.88|722.13|705.03|11
1653211700000|2022-05-22 09:28:20|722.26|705.16|722.77|705.67|722.89|705.79|722.26|705.16|13
1653211710000|2022-05-22 09:28:30|722.84|705.74|722.89|705.79|722.89|705.79|722.07|704.97|13
1653211720000|2022-05-22 09:28:40|722.9|705.8|723.93|706.83|723.97|706.87|722.88|705.78|10
1653211730000|2022-05-22 09:28:50|723.92|706.82|724.19|707.09|724.49|707.39|723.84|706.74|11
1653211740000|2022-05-22 09:29:00|724.82|707.72|725.8|708.7|725.9|708.8|724.82|707.72|12
1653211750000|2022-05-22 09:29:10|725.78|708.68|725.24|708.14|725.86|708.76|725.09|707.99|21
1653211760000|2022-05-22 09:29:20|725.3|708.2|725.83|708.73|725.83|708.73|725.3|708.2|4
1653211770000|2022-05-22 09:29:30|725.82|708.72|726.11|709.01|726.13|709.03|725.82|708.72|5
1653211780000|2022-05-22 09:29:40|726.47|709.37|727.03|709.93|727.18|710.08|726.47|709.37|8
1653211790000|2022-05-22 09:29:50|726.97|709.87|726.97|709.87|726.97|709.87|726.97|709.87|1
1653211800000|2022-05-22 09:30:00|727.84|710.74|727.9|710.8|727.9|710.8|727.84|710.74|2
1653211810000|2022-05-22 09:30:10|727.83|710.73|727.9|710.8|727.9|710.8|727.83|710.73|3
1653211820000|2022-05-22 09:30:20|728.69|711.59|728.76|711.66|728.82|711.72|728.69|711.59|8
1653211830000|2022-05-22 09:30:30|728.82|711.72|729.74|712.64|729.74|712.64|728.76|711.66|7
1653211840000|2022-05-22 09:30:40|729.73|712.63|729.55|712.45|729.73|712.63|729.55|712.45|2
1653211850000|2022-05-22 09:30:50|729.73|712.63|730.82|713.72|730.82|713.72|729.73|712.63|4
1653211860000|2022-05-22 09:31:00|730.81|713.71|731.75|714.65|731.75|714.65|730.56|713.46|5
1653211870000|2022-05-22 09:31:10|731.79|714.69|733.55|716.45|733.55|716.45|731.79|714.69|13
1653211880000|2022-05-22 09:31:20|733.45|716.35|733.27|716.17|733.55|716.45|733.07|715.97|15
1653211890000|2022-05-22 09:31:30|733.16|716.06|733|715.9|733.55|716.45|733|715.9|13
1653211900000|2022-05-22 09:31:40|732.96|715.86|731.85|714.75|732.96|715.86|731.85|714.75|6
1653211910000|2022-05-22 09:31:50|731.88|714.78|732.97|715.87|733.04|715.94|731.88|714.78|10
1653211920000|2022-05-22 09:32:00|733.04|715.94|733.45|716.35|734.31|717.21|733.04|715.94|24
1653211930000|2022-05-22 09:32:10|733.29|716.19|733.06|715.96|733.52|716.42|732.57|715.47|17
1653211940000|2022-05-22 09:32:20|733.03|715.93|731.99|714.89|733.03|715.93|731.57|714.47|8
1653211950000|2022-05-22 09:32:30|731.57|714.47|732.46|715.36|732.46|715.36|731.57|714.47|10
1653211960000|2022-05-22 09:32:40|732.48|715.38|732.57|715.47|732.57|715.47|732.48|715.38|6
1653211970000|2022-05-22 09:32:50|732.83|715.73|732.54|715.44|733|715.9|732.54|715.44|10
1653211980000|2022-05-22 09:33:00|732.55|715.45|733.1|716|733.13|716.03|732.55|715.45|14
1653211990000|2022-05-22 09:33:10|733.14|716.04|733.09|715.99|733.14|716.04|733.08|715.98|12
1653212000000|2022-05-22 09:33:20|733.15|716.05|734.75|717.65|734.75|717.65|733.13|716.03|14
1653212010000|2022-05-22 09:33:30|734.77|717.67|734.68|717.58|735.41|718.31|734.22|717.12|16
1653212020000|2022-05-22 09:33:40|734.57|717.47|733.55|716.45|734.71|717.61|733.55|716.45|11
1653212030000|2022-05-22 09:33:50|733.36|716.26|733.26|716.16|733.94|716.84|732.18|715.08|17
1653212040000|2022-05-22 09:34:00|733.35|716.25|733.38|716.28|734.16|717.06|733.06|715.96|12
1653212050000|2022-05-22 09:34:10|733.41|716.31|734.34|717.24|734.96|717.86|733.41|716.31|21
1653212060000|2022-05-22 09:34:20|734.29|717.19|732.62|715.52|734.34|717.24|732.62|715.52|10
1653212070000|2022-05-22 09:34:30|732.55|715.45|731.12|714.02|732.55|715.45|731.1|714|14
1653212080000|2022-05-22 09:34:40|731.14|714.04|730.4|713.3|731.47|714.37|730.31|713.21|15
1653212090000|2022-05-22 09:34:50|730.47|713.37|730.08|712.98|730.49|713.39|729.59|712.49|27
1653212100000|2022-05-22 09:35:00|729.59|712.49|729.61|712.51|730.22|713.12|729.59|712.49|16
1653212110000|2022-05-22 09:35:10|729.86|712.76|729.18|712.08|729.98|712.88|729.18|712.08|13
1653212120000|2022-05-22 09:35:20|729.46|712.36|729.46|712.36|729.46|712.36|729.46|712.36|1
1653212130000|2022-05-22 09:35:30|729.49|712.39|729.55|712.45|730.12|713.02|729.49|712.39|14
1653212140000|2022-05-22 09:35:40|729.3|712.2|728.16|711.06|729.3|712.2|728.16|711.06|17
1653212150000|2022-05-22 09:35:50|728.34|711.24|728.34|711.24|728.34|711.24|728.34|711.24|1
1653212160000|2022-05-22 09:36:00|728.44|711.34|729.17|712.07|729.17|712.07|728.36|711.26|15
1653212170000|2022-05-22 09:36:10|729.14|712.04|728.17|711.07|729.22|712.12|728.03|710.93|13
1653212180000|2022-05-22 09:36:20|728.34|711.24|729.19|712.09|729.21|712.11|728.34|711.24|20
1653212190000|2022-05-22 09:36:30|729.21|712.11|729.22|712.12|730.24|713.14|729.13|712.03|19
1653212200000|2022-05-22 09:36:40|729.2|712.1|729.22|712.12|729.22|712.12|728.93|711.83|21
1653212210000|2022-05-22 09:36:50|729.27|712.17|731.03|713.93|731.05|713.95|729.27|712.17|16
1653212220000|2022-05-22 09:37:00|731.13|714.03|730.83|713.73|731.21|714.11|730.55|713.45|10
1653212230000|2022-05-22 09:37:10|731.04|713.94|730.03|712.93|731.16|714.06|730.03|712.93|18
1653212240000|2022-05-22 09:37:20|730.02|712.92|730.01|712.91|730.14|713.04|729.95|712.85|11
1653212250000|2022-05-22 09:37:30|729.99|712.89|730.12|713.02|730.12|713.02|729.81|712.71|13
1653212260000|2022-05-22 09:37:40|730.08|712.98|730.12|713.02|730.12|713.02|729.98|712.88|8
1653212270000|2022-05-22 09:37:50|730.13|713.03|730.87|713.77|730.97|713.87|730.13|713.03|10
1653212280000|2022-05-22 09:38:00|730.9|713.8|730.9|713.8|730.9|713.8|730.9|713.8|1
1653212290000|2022-05-22 09:38:10|730.91|713.81|730.21|713.11|731.17|714.07|730.21|713.11|16
1653212300000|2022-05-22 09:38:20|730.18|713.08|730.15|713.05|730.39|713.29|730.07|712.97|14
1653212310000|2022-05-22 09:38:30|730.13|713.03|729.78|712.68|730.13|713.03|729.78|712.68|13
1653212320000|2022-05-22 09:38:40|729.76|712.66|729.39|712.29|729.96|712.86|729.15|712.05|15
1653212330000|2022-05-22 09:38:50|729.41|712.31|729.15|712.05|729.41|712.31|728.98|711.88|18
1653212340000|2022-05-22 09:39:00|729.13|712.03|729.23|712.13|729.23|712.13|729.06|711.96|14
1653212350000|2022-05-22 09:39:10|729.39|712.29|730.14|713.04|730.14|713.04|729.23|712.13|18
1653212360000|2022-05-22 09:39:20|730.13|713.03|730.34|713.24|730.34|713.24|730.03|712.93|15
1653212370000|2022-05-22 09:39:30|730.35|713.25|730.3|713.2|730.43|713.33|730.07|712.97|13
1653212380000|2022-05-22 09:39:40|730.19|713.09|730.1|713|730.19|713.09|729.88|712.78|12
1653212390000|2022-05-22 09:39:50|730.09|712.99|730|712.9|730.21|713.11|730|712.9|11
1653212400000|2022-05-22 09:40:00|730.01|712.91|730.34|713.24|730.37|713.27|730.01|712.91|12
1653212410000|2022-05-22 09:40:10|730.22|713.12|730.91|713.81|730.91|713.81|730.17|713.07|9
1653212420000|2022-05-22 09:40:20|731.04|713.94|732.11|715.01|732.11|715.01|731.04|713.94|19
1653212430000|2022-05-22 09:40:30|732.12|715.02|733.24|716.14|733.24|716.14|732.12|715.02|16
1653212440000|2022-05-22 09:40:40|733.86|716.76|733.96|716.86|733.98|716.88|733.86|716.76|8
1653212450000|2022-05-22 09:40:50|733.94|716.84|734.52|717.42|735|717.9|733.64|716.54|27
1653212460000|2022-05-22 09:41:00|734.43|717.33|734.97|717.87|735.59|718.49|734.03|716.93|20
1653212470000|2022-05-22 09:41:10|734.95|717.85|735.32|718.22|735.81|718.71|734.88|717.78|12
1653212480000|2022-05-22 09:41:20|735.59|718.49|735.82|718.72|735.83|718.73|735.55|718.45|10
1653212490000|2022-05-22 09:41:30|735.81|718.71|736.69|719.59|736.69|719.59|735.81|718.71|10
1653212500000|2022-05-22 09:41:40|736.57|719.47|736.69|719.59|736.69|719.59|736.56|719.46|6
1653212510000|2022-05-22 09:41:50|736.71|719.61|737.71|720.61|737.71|720.61|736.69|719.59|12
1653212520000|2022-05-22 09:42:00|737.8|720.7|737.88|720.78|738.23|721.13|737.67|720.57|17
1653212530000|2022-05-22 09:42:10|738.31|721.21|738.19|721.09|738.32|721.22|737.91|720.81|17
1653212540000|2022-05-22 09:42:20|738.09|720.99|737.96|720.86|738.2|721.1|737.88|720.78|14
1653212550000|2022-05-22 09:42:30|737.91|720.81|738.51|721.41|738.55|721.45|737.88|720.78|7
1653212560000|2022-05-22 09:42:40|738.42|721.32|738.55|721.45|738.55|721.45|738.18|721.08|7
1653212570000|2022-05-22 09:42:50|738.52|721.42|738.48|721.38|738.52|721.42|738.48|721.38|3
1653212580000|2022-05-22 09:43:00|738.43|721.33|738.05|720.95|738.43|721.33|738.05|720.95|8
1653212590000|2022-05-22 09:43:10|738.02|720.92|738.12|721.02|738.29|721.19|738.02|720.92|7
1653212600000|2022-05-22 09:43:20|738.01|720.91|737.56|720.46|738.01|720.91|737.56|720.46|5
1653212610000|2022-05-22 09:43:30|737.84|720.74|736.63|719.53|737.84|720.74|736.63|719.53|9
1653212620000|2022-05-22 09:43:40|736.98|719.88|736.6|719.5|736.98|719.88|736.6|719.5|9
1653212630000|2022-05-22 09:43:50|736.83|719.73|736.86|719.76|736.86|719.76|736.6|719.5|6
1653212640000|2022-05-22 09:44:00|736.91|719.81|736.6|719.5|736.91|719.81|736.6|719.5|4
1653212650000|2022-05-22 09:44:10|736.78|719.68|736.6|719.5|736.9|719.8|736.6|719.5|8
1653212660000|2022-05-22 09:44:20|736.77|719.67|736.94|719.84|737.04|719.94|736.6|719.5|8
1653212670000|2022-05-22 09:44:30|736.97|719.87|736.97|719.87|736.97|719.87|736.96|719.86|3
1653212680000|2022-05-22 09:44:40|736.98|719.88|737.8|720.7|737.81|720.71|736.98|719.88|9
1653212690000|2022-05-22 09:44:50|737.54|720.44|738.03|720.93|738.4|721.3|737.54|720.44|18
1653212700000|2022-05-22 09:45:00|738.04|720.94|736.6|719.5|738.04|720.94|736.6|719.5|12
1653212710000|2022-05-22 09:45:10|736.1|719|735.18|718.08|736.6|719.5|735.18|718.08|8
1653212720000|2022-05-22 09:45:20|735.16|718.06|735.21|718.11|735.21|718.11|735.16|718.06|4
1653212730000|2022-05-22 09:45:30|735.23|718.13|734.31|717.21|735.25|718.15|734.25|717.15|9
1653212740000|2022-05-22 09:45:40|734.33|717.23|733.36|716.26|734.33|717.23|733.27|716.17|18
1653212750000|2022-05-22 09:45:50|732.86|715.76|732.33|715.23|732.86|715.76|732.06|714.96|14
1653212760000|2022-05-22 09:46:00|732.34|715.24|732.49|715.39|733.24|716.14|732.34|715.24|18
1653212770000|2022-05-22 09:46:10|732.61|715.51|732.62|715.52|733.22|716.12|732.61|715.51|17
1653212780000|2022-05-22 09:46:20|732.84|715.74|731.39|714.29|732.86|715.76|731.39|714.29|9
1653212790000|2022-05-22 09:46:30|731.38|714.28|731.39|714.29|731.39|714.29|731.23|714.13|3
1653212800000|2022-05-22 09:46:40|731.52|714.42|731.31|714.21|732.05|714.95|731.31|714.21|17
1653212810000|2022-05-22 09:46:50|731.39|714.29|730.55|713.45|731.39|714.29|730.55|713.45|3
1653212820000|2022-05-22 09:47:00|730.05|712.95|729|711.9|730.05|712.95|728.41|711.31|7
1653212830000|2022-05-22 09:47:10|729.02|711.92|729.38|712.28|729.99|712.89|729.02|711.92|16
1653212840000|2022-05-22 09:47:20|729.39|712.29|729.26|712.16|729.44|712.34|729.09|711.99|15
1653212850000|2022-05-22 09:47:30|729.23|712.13|729.25|712.15|729.31|712.21|729.23|712.13|5
1653212860000|2022-05-22 09:47:40|729.23|712.13|729.3|712.2|729.32|712.22|729.22|712.12|9
1653212870000|2022-05-22 09:47:50|729.29|712.19|729.3|712.2|729.32|712.22|729.29|712.19|4
1653212880000|2022-05-22 09:48:00|729.32|712.22|729.69|712.59|729.69|712.59|729.32|712.22|3
1653212890000|2022-05-22 09:48:10|730|712.9|730.78|713.68|730.81|713.71|729.99|712.89|17
1653212900000|2022-05-22 09:48:20|731.16|714.06|731.19|714.09|731.25|714.15|731.15|714.05|11
1653212910000|2022-05-22 09:48:30|731.18|714.08|730.33|713.23|731.25|714.15|730.29|713.19|12
1653212920000|2022-05-22 09:48:40|730.35|713.25|730.4|713.3|730.4|713.3|730.35|713.25|4
1653212930000|2022-05-22 09:48:50|730.42|713.32|730.25|713.15|730.42|713.32|730.24|713.14|6
1653212940000|2022-05-22 09:49:00|730.27|713.17|730.39|713.29|730.39|713.29|730.25|713.15|8
1653212950000|2022-05-22 09:49:10|730.38|713.28|731.23|714.13|731.23|714.13|730.38|713.28|9
1653212960000|2022-05-22 09:49:20|731.25|714.15|732.84|715.74|732.84|715.74|731.25|714.15|11
1653212970000|2022-05-22 09:49:30|732.86|715.76|732.94|715.84|732.97|715.87|732.86|715.76|9
1653212980000|2022-05-22 09:49:40|733.02|715.92|734.27|717.17|734.27|717.17|733.02|715.92|11
1653212990000|2022-05-22 09:49:50|734.29|717.19|735.09|717.99|735.09|717.99|734.29|717.19|16
1653213000000|2022-05-22 09:50:00|734.88|717.78|734.95|717.85|735.25|718.15|734.88|717.78|14
1653213010000|2022-05-22 09:50:10|735.25|718.15|738.1|721|738.19|721.09|735.25|718.15|12
1653213020000|2022-05-22 09:50:20|737.96|720.86|738.26|721.16|738.46|721.36|737.96|720.86|17
1653213030000|2022-05-22 09:50:30|738.25|721.15|738.21|721.11|738.55|721.45|738.16|721.06|17
1653213040000|2022-05-22 09:50:40|738.16|721.06|737.47|720.37|738.19|721.09|737.47|720.37|16
1653213050000|2022-05-22 09:50:50|737.46|720.36|737.95|720.85|737.95|720.85|737.44|720.34|8
1653213060000|2022-05-22 09:51:00|737.93|720.83|737.93|720.83|738.05|720.95|737.79|720.69|15
1653213070000|2022-05-22 09:51:10|737.91|720.81|739|721.9|739|721.9|737.91|720.81|13
1653213080000|2022-05-22 09:51:20|738.96|721.86|739.8|722.7|739.8|722.7|738.96|721.86|5
1653213090000|2022-05-22 09:51:30|739.81|722.71|740.78|723.68|740.78|723.68|739.79|722.69|10
1653213100000|2022-05-22 09:51:40|740.69|723.59|740.67|723.57|740.78|723.68|740.66|723.56|8
1653213110000|2022-05-22 09:51:50|740.69|723.59|740.83|723.73|740.83|723.73|740.66|723.56|12
1653213120000|2022-05-22 09:52:00|740.8|723.7|741.89|724.79|741.89|724.79|740.77|723.67|8
1653213130000|2022-05-22 09:52:10|741.71|724.61|742.17|725.07|742.17|725.07|741.71|724.61|6
1653213140000|2022-05-22 09:52:20|742.16|725.06|741.94|724.84|742.16|725.06|741.94|724.84|9
1653213150000|2022-05-22 09:52:30|742.09|724.99|741.92|724.82|742.09|724.99|741.86|724.76|11
1653213160000|2022-05-22 09:52:40|742.1|725|741.95|724.85|742.1|725|741.95|724.85|9
1653213170000|2022-05-22 09:52:50|742|724.9|741.91|724.81|742|724.9|741.89|724.79|10
1653213180000|2022-05-22 09:53:00|741.88|724.78|741.52|724.42|741.94|724.84|741.52|724.42|9
1653213190000|2022-05-22 09:53:10|741.55|724.45|742.45|725.35|742.45|725.35|741.52|724.42|11
1653213200000|2022-05-22 09:53:20|742.46|725.36|742.39|725.29|742.46|725.36|742.12|725.02|5
1653213210000|2022-05-22 09:53:30|742.37|725.27|742.29|725.19|742.37|725.27|742.29|725.19|4
1653213220000|2022-05-22 09:53:40|742.26|725.16|742.26|725.16|742.37|725.27|742.26|725.16|5
1653213230000|2022-05-22 09:53:50|742.23|725.13|742.93|725.83|742.93|725.83|741.69|724.59|9
1653213240000|2022-05-22 09:54:00|742.92|725.82|741.59|724.49|742.92|725.82|741.59|724.49|12
1653213250000|2022-05-22 09:54:10|741.58|724.48|740.58|723.48|741.58|724.48|740.58|723.48|8
1653213260000|2022-05-22 09:54:20|740.22|723.12|736.59|719.49|740.22|723.12|736.59|719.49|23
1653213270000|2022-05-22 09:54:30|736.38|719.28|736.39|719.29|736.39|719.29|736.38|719.28|2
1653213280000|2022-05-22 09:54:40|736.4|719.3|732.55|715.45|736.4|719.3|732.55|715.45|12
1653213290000|2022-05-22 09:54:50|732.05|714.95|730.55|713.45|732.05|714.95|730.55|713.45|5
1653213300000|2022-05-22 09:55:00|730.05|712.95|730.55|713.45|730.55|713.45|730.05|712.95|8
1653213310000|2022-05-22 09:55:10|730.98|713.88|731.21|714.11|731.21|714.11|730.98|713.88|5
1653213320000|2022-05-22 09:55:20|731.14|714.04|734.02|716.92|734.02|716.92|731.14|714.04|15
1653213330000|2022-05-22 09:55:30|734.05|716.95|733.99|716.89|734.78|717.68|733.99|716.89|10
1653213340000|2022-05-22 09:55:40|734.15|717.05|732.58|715.48|734.15|717.05|732.58|715.48|12
1653213350000|2022-05-22 09:55:50|731.61|714.51|732.07|714.97|732.11|715.01|731.61|714.51|4
1653213360000|2022-05-22 09:56:00|732.06|714.96|730.55|713.45|732.06|714.96|730.55|713.45|7
1653213370000|2022-05-22 09:56:10|730.05|712.95|730.28|713.18|730.28|713.18|729.92|712.82|3
1653213380000|2022-05-22 09:56:20|730.42|713.32|732.55|715.45|732.55|715.45|730.42|713.32|8
1653213390000|2022-05-22 09:56:30|733.02|715.92|733.05|715.95|733.3|716.2|732.4|715.3|19
1653213400000|2022-05-22 09:56:40|733.15|716.05|733.16|716.06|733.29|716.19|733.15|716.05|4
1653213410000|2022-05-22 09:56:50|733.21|716.11|733.25|716.15|733.25|716.15|733.21|716.11|2
1653213420000|2022-05-22 09:57:00|733.26|716.16|733.27|716.17|733.27|716.17|733.26|716.16|2
1653213430000|2022-05-22 09:57:10|733.36|716.26|733.49|716.39|733.49|716.39|733.36|716.26|7
1653213440000|2022-05-22 09:57:20|733.92|716.82|733.5|716.4|733.93|716.83|733.49|716.39|15
1653213450000|2022-05-22 09:57:30|733.93|716.83|734|716.9|734|716.9|733.5|716.4|14
1653213460000|2022-05-22 09:57:40|733.99|716.89|733.94|716.84|734.01|716.91|733.57|716.47|16
1653213470000|2022-05-22 09:57:50|733.95|716.85|733.52|716.42|733.97|716.87|733.31|716.21|18
1653213480000|2022-05-22 09:58:00|733.53|716.43|734.05|716.95|734.1|717|733.53|716.43|16
1653213490000|2022-05-22 09:58:10|733.81|716.71|734.09|716.99|734.09|716.99|733.81|716.71|9
1653213500000|2022-05-22 09:58:20|733.84|716.74|734.24|717.14|734.32|717.22|733.84|716.74|10
1653213510000|2022-05-22 09:58:30|733.97|716.87|733.93|716.83|734.17|717.07|733.93|716.83|7
1653213520000|2022-05-22 09:58:40|734.13|717.03|735.1|718|735.13|718.03|733.94|716.84|12
1653213530000|2022-05-22 09:58:50|735.87|718.77|736.8|719.7|736.8|719.7|735.87|718.77|14
1653213540000|2022-05-22 09:59:00|737.35|720.25|738.3|721.2|738.3|721.2|737.35|720.25|13
1653213550000|2022-05-22 09:59:10|738.15|721.05|738.69|721.59|739|721.9|738.15|721.05|13
1653213560000|2022-05-22 09:59:20|738.73|721.63|738.78|721.68|739.06|721.96|738.4|721.3|16
1653213570000|2022-05-22 09:59:30|738.8|721.7|739.13|722.03|739.75|722.65|738.8|721.7|20
1653213580000|2022-05-22 09:59:40|739.11|722.01|739|721.9|739.11|722.01|738.26|721.16|9
1653213590000|2022-05-22 09:59:50|738.99|721.89|739.85|722.75|739.85|722.75|738.98|721.88|13
1653213600000|2022-05-22 10:00:00|740.17|723.07|741.46|724.36|741.99|724.89|740.17|723.07|21
1653213610000|2022-05-22 10:00:10|741.3|724.2|741.52|724.42|742.05|724.95|740.73|723.63|18
1653213620000|2022-05-22 10:00:20|741.47|724.37|741.67|724.57|742.01|724.91|741.47|724.37|8
1653213630000|2022-05-22 10:00:30|742.01|724.91|741.96|724.86|742.03|724.93|741.16|724.06|17
1653213640000|2022-05-22 10:00:40|741.61|724.51|743.15|726.05|743.15|726.05|741.56|724.46|18
1653213650000|2022-05-22 10:00:50|743.2|726.1|744.78|727.68|744.85|727.75|743.2|726.1|10
1653213660000|2022-05-22 10:01:00|744.79|727.69|745.58|728.48|745.87|728.77|744.79|727.69|14
1653213670000|2022-05-22 10:01:10|745.75|728.65|745.84|728.74|745.96|728.86|745.52|728.42|13
1653213680000|2022-05-22 10:01:20|745.87|728.77|746.02|728.92|746.02|728.92|745.59|728.49|13
1653213690000|2022-05-22 10:01:30|746.03|728.93|747.1|730|747.23|730.13|745.87|728.77|15
1653213700000|2022-05-22 10:01:40|747.23|730.13|746.51|729.41|747.23|730.13|746.51|729.41|11
1653213710000|2022-05-22 10:01:50|746.5|729.4|746.8|729.7|747|729.9|746.5|729.4|13
1653213720000|2022-05-22 10:02:00|746.51|729.41|746.8|729.7|746.8|729.7|746.05|728.95|11
1653213730000|2022-05-22 10:02:10|746.74|729.64|747.28|730.18|747.28|730.18|746.37|729.27|18
1653213740000|2022-05-22 10:02:20|747.29|730.19|747.05|729.95|747.32|730.22|746.55|729.45|10
1653213750000|2022-05-22 10:02:30|747.02|729.92|746.49|729.39|747.02|729.92|746.49|729.39|5
1653213760000|2022-05-22 10:02:40|746.53|729.43|746.59|729.49|746.59|729.49|746.49|729.39|9
1653213770000|2022-05-22 10:02:50|746.61|729.51|746.56|729.46|746.61|729.51|746.52|729.42|12
1653213780000|2022-05-22 10:03:00|746.55|729.45|745.58|728.48|746.55|729.45|745.58|728.48|13
1653213790000|2022-05-22 10:03:10|745.6|728.5|744.67|727.57|745.6|728.5|744.67|727.57|6
1653213800000|2022-05-22 10:03:20|744.65|727.55|744.21|727.11|744.65|727.55|743.7|726.6|8
1653213810000|2022-05-22 10:03:30|743.72|726.62|742.2|725.1|743.72|726.62|742.13|725.03|14
1653213820000|2022-05-22 10:03:40|742.66|725.56|742.2|725.1|743.07|725.97|742.2|725.1|9
1653213830000|2022-05-22 10:03:50|741.7|724.6|740.86|723.76|741.7|724.6|740.31|723.21|9
1653213840000|2022-05-22 10:04:00|740.89|723.79|741.17|724.07|741.19|724.09|740.68|723.58|9
1653213850000|2022-05-22 10:04:10|741.22|724.12|740.33|723.23|741.4|724.3|740.26|723.16|13
1653213860000|2022-05-22 10:04:20|740.34|723.24|740.23|723.13|741.12|724.02|739.6|722.5|14
1653213870000|2022-05-22 10:04:30|740.25|723.15|739.6|722.5|740.6|723.5|739.6|722.5|13
1653213880000|2022-05-22 10:04:40|739.1|722|739.1|722|739.1|722|739.1|722|1
1653213890000|2022-05-22 10:04:50|738.59|721.49|737.62|720.52|738.59|721.49|737.62|720.52|4
1653213900000|2022-05-22 10:05:00|737.79|720.69|737.61|720.51|738.14|721.04|737.61|720.51|5
1653213910000|2022-05-22 10:05:10|737.77|720.67|738.01|720.91|738.04|720.94|737.61|720.51|8
1653213920000|2022-05-22 10:05:20|738.03|720.93|738.12|721.02|738.12|721.02|737.76|720.66|11
1653213930000|2022-05-22 10:05:30|738.01|720.91|737.98|720.88|738.01|720.91|737.98|720.88|2
1653213940000|2022-05-22 10:05:40|737.97|720.87|738.07|720.97|738.07|720.97|737.95|720.85|6
1653213950000|2022-05-22 10:05:50|738.05|720.95|738.03|720.93|738.07|720.97|737.7|720.6|7
1653213960000|2022-05-22 10:06:00|738.01|720.91|737.99|720.89|738.02|720.92|737.96|720.86|11
1653213970000|2022-05-22 10:06:10|737.97|720.87|737.94|720.84|738|720.9|737.88|720.78|15
1653213980000|2022-05-22 10:06:20|737.92|720.82|738.05|720.95|738.08|720.98|737.92|720.82|6
1653213990000|2022-05-22 10:06:30|738.03|720.93|738.03|720.93|738.03|720.93|737.95|720.85|10
1653214000000|2022-05-22 10:06:40|738.02|720.92|737.61|720.51|738.02|720.92|737.61|720.51|5
1653214010000|2022-05-22 10:06:50|737.73|720.63|737.94|720.84|738.03|720.93|737.73|720.63|9
1653214020000|2022-05-22 10:07:00|737.62|720.52|737.61|720.51|737.62|720.52|737.61|720.51|2
1653214030000|2022-05-22 10:07:10|737.11|720.01|736.33|719.23|737.11|720.01|736.31|719.21|6
1653214040000|2022-05-22 10:07:20|736.31|719.21|736.26|719.16|736.6|719.5|736.14|719.04|11
1653214050000|2022-05-22 10:07:30|736.25|719.15|735.19|718.09|736.25|719.15|735.19|718.09|17
1653214060000|2022-05-22 10:07:40|735.24|718.14|736.44|719.34|736.44|719.34|735.24|718.14|11
1653214070000|2022-05-22 10:07:50|736.82|719.72|737.34|720.24|737.47|720.37|736.82|719.72|11
1653214080000|2022-05-22 10:08:00|737.35|720.25|737.1|720|737.39|720.29|736.88|719.78|14
1653214090000|2022-05-22 10:08:10|737.17|720.07|737.09|719.99|737.25|720.15|737.05|719.95|14
1653214100000|2022-05-22 10:08:20|737.08|719.98|737.2|720.1|737.2|720.1|737.07|719.97|4
1653214110000|2022-05-22 10:08:30|737.19|720.09|737.08|719.98|737.19|720.09|737.04|719.94|7
1653214120000|2022-05-22 10:08:40|737.05|719.95|737.25|720.15|737.34|720.24|737.05|719.95|6
1653214130000|2022-05-22 10:08:50|737.23|720.13|737.13|720.03|737.26|720.16|737.13|720.03|8
1653214140000|2022-05-22 10:09:00|737.12|720.02|737.15|720.05|737.15|720.05|737.09|719.99|5
1653214150000|2022-05-22 10:09:10|737.12|720.02|737.15|720.05|737.15|720.05|737.1|720|4
1653214160000|2022-05-22 10:09:20|737.01|719.91|737.03|719.93|737.12|720.02|736.95|719.85|13
1653214170000|2022-05-22 10:09:30|737.01|719.91|736.27|719.17|737.01|719.91|736.16|719.06|14
1653214180000|2022-05-22 10:09:40|736.25|719.15|736.67|719.57|736.67|719.57|736.24|719.14|10
1653214190000|2022-05-22 10:09:50|737.13|720.03|737.34|720.24|737.52|720.42|737.11|720.01|17
1653214200000|2022-05-22 10:10:00|737.25|720.15|737.53|720.43|737.68|720.58|737.2|720.1|11
1653214210000|2022-05-22 10:10:10|737.4|720.3|737.32|720.22|737.4|720.3|737.28|720.18|5
1653214220000|2022-05-22 10:10:20|737.24|720.14|737.19|720.09|737.24|720.14|737.13|720.03|10
1653214230000|2022-05-22 10:10:30|736.78|719.68|736.05|718.95|736.78|719.68|735.44|718.34|17
1653214240000|2022-05-22 10:10:40|735.89|718.79|736.28|719.18|736.29|719.19|735.44|718.34|16
1653214250000|2022-05-22 10:10:50|736.29|719.19|736.27|719.17|736.67|719.57|736.27|719.17|10
1653214260000|2022-05-22 10:11:00|736.24|719.14|737.64|720.54|737.64|720.54|736.18|719.08|10
1653214270000|2022-05-22 10:11:10|737.69|720.59|739.18|722.08|739.18|722.08|737.69|720.59|16
1653214280000|2022-05-22 10:11:20|739.16|722.06|740.65|723.55|740.65|723.55|739.13|722.03|10
1653214290000|2022-05-22 10:11:30|740.74|723.64|740.36|723.26|741.12|724.02|740.36|723.26|13
1653214300000|2022-05-22 10:11:40|740.45|723.35|740.64|723.54|740.64|723.54|740.45|723.35|2
1653214310000|2022-05-22 10:11:50|740.94|723.84|740.81|723.71|741.12|724.02|740.78|723.68|8
1653214320000|2022-05-22 10:12:00|740.82|723.72|741.61|724.51|742.02|724.92|740.82|723.72|15
1653214330000|2022-05-22 10:12:10|741.86|724.76|742.81|725.71|742.84|725.74|741.29|724.19|10
1653214340000|2022-05-22 10:12:20|742.21|725.11|744.49|727.39|744.49|727.39|742.21|725.11|8
1653214350000|2022-05-22 10:12:30|744.96|727.86|745.64|728.54|745.99|728.89|744.96|727.86|12
1653214360000|2022-05-22 10:12:40|745.7|728.6|743.93|726.83|745.7|728.6|743.93|726.83|15
1653214370000|2022-05-22 10:12:50|743.92|726.82|746.03|728.93|746.03|728.93|743.89|726.79|15
1653214380000|2022-05-22 10:13:00|745.66|728.56|745.35|728.25|746.03|728.93|745.35|728.25|15
1653214390000|2022-05-22 10:13:10|745.36|728.26|745.59|728.49|746|728.9|745.36|728.26|10
1653214400000|2022-05-22 10:13:20|745.57|728.47|745.57|728.47|745.65|728.55|745.57|728.47|3
1653214410000|2022-05-22 10:13:30|745.65|728.55|744.95|727.85|745.65|728.55|744.57|727.47|8
1653214420000|2022-05-22 10:13:40|744.89|727.79|744.93|727.83|744.93|727.83|744.63|727.53|6
1653214430000|2022-05-22 10:13:50|744.98|727.88|745.03|727.93|745.03|727.93|744.98|727.88|2
1653214440000|2022-05-22 10:14:00|744.98|727.88|744.01|726.91|745|727.9|743.68|726.58|12
1653214450000|2022-05-22 10:14:10|743.98|726.88|743.61|726.51|743.98|726.88|743.61|726.51|6
1653214460000|2022-05-22 10:14:20|743.53|726.43|743.01|725.91|743.53|726.43|743.01|725.91|6
1653214470000|2022-05-22 10:14:30|743|725.9|743|725.9|743.01|725.91|742.99|725.89|5
1653214480000|2022-05-22 10:14:40|742.99|725.89|743.19|726.09|743.19|726.09|742.61|725.51|6
1653214490000|2022-05-22 10:14:50|743.25|726.15|743.15|726.05|743.25|726.15|743.13|726.03|7
1653214500000|2022-05-22 10:15:00|743.2|726.1|743.15|726.05|743.25|726.15|743.15|726.05|5
1653214510000|2022-05-22 10:15:10|743.14|726.04|743.15|726.05|743.15|726.05|743.14|726.04|2
1653214520000|2022-05-22 10:15:20|743.21|726.11|743.27|726.17|743.27|726.17|743.21|726.11|2
1653214530000|2022-05-22 10:15:30|743.22|726.12|743.22|726.12|743.26|726.16|743.16|726.06|5
1653214540000|2022-05-22 10:15:40|743.19|726.09|743.17|726.07|743.19|726.09|743.17|726.07|2
1653214550000|2022-05-22 10:15:50|743.1|726|742.58|725.48|743.1|726|742.58|725.48|4
1653214560000|2022-05-22 10:16:00|742.77|725.67|742.85|725.75|742.85|725.75|742.58|725.48|5
1653214570000|2022-05-22 10:16:10|742.78|725.68|743.15|726.05|743.15|726.05|742.78|725.68|11
1653214580000|2022-05-22 10:16:20|743.14|726.04|743.18|726.08|743.18|726.08|743.14|726.04|3
1653214590000|2022-05-22 10:16:30|743.17|726.07|743.14|726.04|743.17|726.07|743.14|726.04|3
1653214600000|2022-05-22 10:16:40|743.05|725.95|742.9|725.8|743.05|725.95|742.68|725.58|9
1653214610000|2022-05-22 10:16:50|742.87|725.77|743.15|726.05|743.18|726.08|742.87|725.77|4
1653214620000|2022-05-22 10:17:00|743.14|726.04|740.1|723|743.14|726.04|740.05|722.95|20
1653214630000|2022-05-22 10:17:10|740.09|722.99|740.39|723.29|740.42|723.32|740.05|722.95|6
1653214640000|2022-05-22 10:17:20|739.89|722.79|739.42|722.32|739.89|722.79|739.42|722.32|3
1653214650000|2022-05-22 10:17:30|739.58|722.48|739.49|722.39|739.69|722.59|739.49|722.39|5
1653214660000|2022-05-22 10:17:40|739.68|722.58|738.53|721.43|739.68|722.58|738.53|721.43|4
1653214670000|2022-05-22 10:17:50|738.69|721.59|738.53|721.43|739.3|722.2|738.53|721.43|10
1653214680000|2022-05-22 10:18:00|738.64|721.54|738.64|721.54|738.64|721.54|738.64|721.54|1
1653214690000|2022-05-22 10:18:10|738.53|721.43|738.54|721.44|738.64|721.54|738.53|721.43|6
1653214700000|2022-05-22 10:18:20|738.53|721.43|737.61|720.51|738.54|721.44|737.61|720.51|4
1653214710000|2022-05-22 10:18:30|737.11|720.01|737.14|720.04|737.14|720.04|736.53|719.43|5
1653214720000|2022-05-22 10:18:40|737.17|720.07|737.35|720.25|737.35|720.25|737.15|720.05|10
1653214730000|2022-05-22 10:18:50|737.24|720.14|736.05|718.95|737.27|720.17|735.63|718.53|15
1653214740000|2022-05-22 10:19:00|736.06|718.96|735.33|718.23|736.15|719.05|735.33|718.23|9
1653214750000|2022-05-22 10:19:10|735.38|718.28|736.04|718.94|736.05|718.95|735.38|718.28|7
1653214760000|2022-05-22 10:19:20|736.11|719.01|736.05|718.95|736.11|719.01|735.24|718.14|14
1653214770000|2022-05-22 10:19:30|736.06|718.96|736.06|718.96|736.06|718.96|736.06|718.96|1
1653214780000|2022-05-22 10:19:40|736.07|718.97|735.15|718.05|736.07|718.97|735.09|717.99|9
1653214790000|2022-05-22 10:19:50|735.14|718.04|734.21|717.11|735.24|718.14|734.2|717.1|7
1653214800000|2022-05-22 10:20:00|734.26|717.16|735.39|718.29|735.39|718.29|734.26|717.16|18
1653214810000|2022-05-22 10:20:10|735.59|718.49|736.04|718.94|736.06|718.96|735.59|718.49|7
1653214820000|2022-05-22 10:20:20|735.53|718.43|735.1|718|735.53|718.43|735.05|717.95|8
1653214830000|2022-05-22 10:20:30|735.14|718.04|735.3|718.2|735.32|718.22|735.14|718.04|6
1653214840000|2022-05-22 10:20:40|734.73|717.63|734.23|717.13|734.73|717.63|734.11|717.01|8
1653214850000|2022-05-22 10:20:50|734.21|717.11|733.94|716.84|734.21|717.11|733.08|715.98|15
1653214860000|2022-05-22 10:21:00|734.04|716.94|734.23|717.13|734.24|717.14|734.04|716.94|5
1653214870000|2022-05-22 10:21:10|734.25|717.15|734.24|717.14|734.25|717.15|734.24|717.14|2
1653214880000|2022-05-22 10:21:20|734.22|717.12|734.15|717.05|734.22|717.12|733.98|716.88|6
1653214890000|2022-05-22 10:21:30|734.16|717.06|734.24|717.14|734.28|717.18|734.16|717.06|8
1653214900000|2022-05-22 10:21:40|734.19|717.09|734.2|717.1|734.21|717.11|734.19|717.09|3
1653214910000|2022-05-22 10:21:50|734.21|717.11|734.21|717.11|734.21|717.11|734.21|717.11|1
1653214920000|2022-05-22 10:22:00|734.2|717.1|734.44|717.34|734.44|717.34|734.2|717.1|6
1653214930000|2022-05-22 10:22:10|734.3|717.2|734.29|717.19|734.3|717.2|734.21|717.11|7
1653214940000|2022-05-22 10:22:20|734.31|717.21|734.28|717.18|734.31|717.21|734.28|717.18|3
1653214950000|2022-05-22 10:22:30|734.26|717.16|734.24|717.14|734.26|717.16|734.16|717.06|4
1653214960000|2022-05-22 10:22:40|734.23|717.13|734.24|717.14|734.24|717.14|734.23|717.13|4
1653214970000|2022-05-22 10:22:50|734.32|717.22|734.4|717.3|734.4|717.3|734.32|717.22|5
1653214980000|2022-05-22 10:23:00|734.39|717.29|734.39|717.29|734.39|717.29|734.39|717.29|1
1653214990000|2022-05-22 10:23:10|734.24|717.14|734.21|717.11|734.25|717.15|734.21|717.11|9
1653215000000|2022-05-22 10:23:20|734.23|717.13|734.34|717.24|734.34|717.24|734.23|717.13|6
1653215010000|2022-05-22 10:23:30|734.69|717.59|735.41|718.31|735.41|718.31|734.69|717.59|9
1653215020000|2022-05-22 10:23:40|735.42|718.32|735.42|718.32|735.42|718.32|735.42|718.32|1
1653215030000|2022-05-22 10:23:50|735.59|718.49|737.36|720.26|737.36|720.26|735.59|718.49|14
1653215040000|2022-05-22 10:24:00|737.3|720.2|736.89|719.79|737.31|720.21|736.89|719.79|7
1653215050000|2022-05-22 10:24:10|736.9|719.8|736.91|719.81|736.91|719.81|736.9|719.8|2
1653215060000|2022-05-22 10:24:20|736.92|719.82|737|719.9|737|719.9|736.9|719.8|7
1653215070000|2022-05-22 10:24:30|737.01|719.91|736.99|719.89|737.17|720.07|736.99|719.89|7
1653215080000|2022-05-22 10:24:40|736.96|719.86|737.09|719.99|737.09|719.99|736.96|719.86|4
1653215090000|2022-05-22 10:24:50|737.1|720|737.1|720|737.1|720|737.1|720|1
1653215100000|2022-05-22 10:25:00|737.09|719.99|737.18|720.08|737.18|720.08|737.08|719.98|8
1653215110000|2022-05-22 10:25:10|737.19|720.09|737.26|720.16|737.26|720.16|737.19|720.09|3
1653215120000|2022-05-22 10:25:20|737.18|720.08|737.26|720.16|737.26|720.16|737.18|720.08|2
1653215130000|2022-05-22 10:25:30|737.18|720.08|736.91|719.81|737.18|720.08|736.6|719.5|6
1653215140000|2022-05-22 10:25:40|736.98|719.88|737|719.9|737|719.9|736.98|719.88|4
1653215150000|2022-05-22 10:25:50|736.97|719.87|736.96|719.86|736.97|719.87|736.96|719.86|2
1653215160000|2022-05-22 10:26:00|736.86|719.76|736.26|719.16|736.86|719.76|736.16|719.06|12
1653215170000|2022-05-22 10:26:10|736.27|719.17|736.91|719.81|736.91|719.81|736.26|719.16|13
1653215180000|2022-05-22 10:26:20|736.98|719.88|737.02|719.92|737.19|720.09|736.98|719.88|9
1653215190000|2022-05-22 10:26:30|737|719.9|737|719.9|737|719.9|736.94|719.84|5
1653215200000|2022-05-22 10:26:40|737.01|719.91|737.7|720.6|738.02|720.92|737|719.9|19
1653215210000|2022-05-22 10:26:50|737.66|720.56|737.7|720.6|737.7|720.6|737.49|720.39|13
1653215220000|2022-05-22 10:27:00|737.73|720.63|737.91|720.81|737.91|720.81|737.49|720.39|6
1653215230000|2022-05-22 10:27:10|737.73|720.63|737.73|720.63|737.73|720.63|737.73|720.63|1
1653215240000|2022-05-22 10:27:20|737.91|720.81|737.91|720.81|737.91|720.81|737.91|720.81|1
1653215250000|2022-05-22 10:27:30|737.9|720.8|737.21|720.11|737.91|720.81|737.17|720.07|9
1653215260000|2022-05-22 10:27:40|737.23|720.13|737.2|720.1|737.23|720.13|737.17|720.07|5
1653215270000|2022-05-22 10:27:50|737.16|720.06|737.21|720.11|737.21|720.11|737.16|720.06|4
1653215280000|2022-05-22 10:28:00|737.23|720.13|737.23|720.13|737.23|720.13|737.23|720.13|1
1653215290000|2022-05-22 10:28:10|737.2|720.1|738.2|721.1|738.2|721.1|737.2|720.1|11
1653215300000|2022-05-22 10:28:20|738.16|721.06|737.85|720.75|738.16|721.06|737.85|720.75|4
1653215310000|2022-05-22 10:28:30|737.84|720.74|737.25|720.15|737.84|720.74|737.25|720.15|7
1653215320000|2022-05-22 10:28:40|737.36|720.26|737.63|720.53|737.66|720.56|737.36|720.26|3
1653215330000|2022-05-22 10:28:50|737.5|720.4|737.2|720.1|737.63|720.53|737.2|720.1|6
1653215340000|2022-05-22 10:29:00|737.23|720.13|737.3|720.2|737.32|720.22|737.23|720.13|5
1653215350000|2022-05-22 10:29:10|737.24|720.14|737.19|720.09|737.24|720.14|737.19|720.09|4
1653215360000|2022-05-22 10:29:20|737.17|720.07|737.19|720.09|737.19|720.09|737.17|720.07|2
1653215370000|2022-05-22 10:29:30|737.16|720.06|737.06|719.96|737.16|720.06|737.06|719.96|4
1653215380000|2022-05-22 10:29:40|737.09|719.99|737.15|720.05|737.15|720.05|737.09|719.99|2
1653215390000|2022-05-22 10:29:50|737.17|720.07|737.17|720.07|737.17|720.07|737.17|720.07|1
1653215400000|2022-05-22 10:30:00|737.16|720.06|737.07|719.97|737.16|720.06|737.07|719.97|5
1653215410000|2022-05-22 10:30:10|737|719.9|737.05|719.95|737.07|719.97|737|719.9|3
1653215420000|2022-05-22 10:30:20|737.08|719.98|737.05|719.95|737.08|719.98|737.05|719.95|2
1653215450000|2022-05-22 10:30:50|736.33|719.23|736.08|718.98|736.33|719.23|736.02|718.92|7
1653215460000|2022-05-22 10:31:00|736.17|719.07|736.22|719.12|736.22|719.12|736.16|719.06|6
1653215470000|2022-05-22 10:31:10|736.26|719.16|734.52|717.42|736.33|719.23|734.52|717.42|14
1653215480000|2022-05-22 10:31:20|734.77|717.67|734.52|717.42|734.87|717.77|734.52|717.42|10
1653215490000|2022-05-22 10:31:30|734.62|717.52|735.19|718.09|735.19|718.09|734.62|717.52|5
1653215500000|2022-05-22 10:31:40|735.17|718.07|735.21|718.11|735.28|718.18|735.17|718.07|11
1653215510000|2022-05-22 10:31:50|735.29|718.19|735.24|718.14|735.46|718.36|735.24|718.14|9
1653215520000|2022-05-22 10:32:00|735.25|718.15|735.18|718.08|735.25|718.15|735.1|718|5
1653215530000|2022-05-22 10:32:10|735.19|718.09|735.08|717.98|735.19|718.09|735.08|717.98|5
1653215540000|2022-05-22 10:32:20|735.1|718|735.28|718.18|735.33|718.23|735.1|718|4
1653215550000|2022-05-22 10:32:30|735.54|718.44|734.96|717.86|735.59|718.49|734.95|717.85|10
1653215560000|2022-05-22 10:32:40|734.95|717.85|734.62|717.52|734.96|717.86|734.29|717.19|13
1653215580000|2022-05-22 10:33:00|734.51|717.41|734.23|717.13|734.51|717.41|734.21|717.11|4
1653215590000|2022-05-22 10:33:10|734.24|717.14|734.56|717.46|734.56|717.46|734.21|717.11|7
1653215600000|2022-05-22 10:33:20|734.65|717.55|734.32|717.22|734.67|717.57|734.29|717.19|7
1653215610000|2022-05-22 10:33:30|734.3|717.2|734.57|717.47|734.58|717.48|734.29|717.19|7
1653215620000|2022-05-22 10:33:40|734.65|717.55|734.65|717.55|734.65|717.55|734.65|717.55|1
1653215630000|2022-05-22 10:33:50|734.64|717.54|734.26|717.16|734.64|717.54|734.26|717.16|4
1653215640000|2022-05-22 10:34:00|734.18|717.08|734.23|717.13|734.23|717.13|734.1|717|10
1653215650000|2022-05-22 10:34:10|734.24|717.14|734.39|717.29|734.4|717.3|734.24|717.14|13
1653215660000|2022-05-22 10:34:20|734.65|717.55|734.65|717.55|734.65|717.55|734.57|717.47|3
1653215670000|2022-05-22 10:34:30|734.63|717.53|734.6|717.5|734.65|717.55|734.6|717.5|6
1653215680000|2022-05-22 10:34:40|734.62|717.52|734.62|717.52|734.62|717.52|734.62|717.52|1
1653215720000|2022-05-22 10:35:20|734.56|717.46|734.28|717.18|734.56|717.46|734.25|717.15|8
1653215730000|2022-05-22 10:35:30|734.29|717.19|734.29|717.19|734.29|717.19|734.29|717.19|1
1653215740000|2022-05-22 10:35:40|734.3|717.2|734.31|717.21|734.32|717.22|734.3|717.2|4
1653215750000|2022-05-22 10:35:50|734.29|717.19|734.16|717.06|734.29|717.19|734.16|717.06|5
1653215760000|2022-05-22 10:36:00|734.18|717.08|732.96|715.86|734.21|717.11|732.96|715.86|11
1653215770000|2022-05-22 10:36:10|733.01|715.91|733.13|716.03|733.13|716.03|733.01|715.91|3
1653215780000|2022-05-22 10:36:20|733.48|716.38|733.55|716.45|733.55|716.45|733.48|716.38|2
1653215790000|2022-05-22 10:36:30|733.5|716.4|733.55|716.45|733.55|716.45|733.5|716.4|2
1653215800000|2022-05-22 10:36:40|733.62|716.52|733.62|716.52|733.62|716.52|733.62|716.52|1
1653215810000|2022-05-22 10:36:50|733.59|716.49|733.57|716.47|733.59|716.49|733.57|716.47|2
1653215820000|2022-05-22 10:37:00|733.54|716.44|733.55|716.45|733.55|716.45|733.54|716.44|2
1653215830000|2022-05-22 10:37:10|733.62|716.52|734.24|717.14|734.24|717.14|733.62|716.52|4
1653215840000|2022-05-22 10:37:20|734.22|717.12|734.55|717.45|734.55|717.45|734.22|717.12|3
1653215850000|2022-05-22 10:37:30|734.58|717.48|734.58|717.48|734.58|717.48|734.58|717.48|1
1653215870000|2022-05-22 10:37:50|734.55|717.45|734.31|717.21|734.55|717.45|734.31|717.21|3
1653215880000|2022-05-22 10:38:00|734.29|717.19|734.26|717.16|734.29|717.19|734.05|716.95|10
1653215890000|2022-05-22 10:38:10|734.24|717.14|734.19|717.09|734.24|717.14|734.19|717.09|3
1653215900000|2022-05-22 10:38:20|734.18|717.08|734.18|717.08|734.18|717.08|734.18|717.08|1
1653215910000|2022-05-22 10:38:30|734.46|717.36|734.51|717.41|734.51|717.41|734.46|717.36|3
1653215920000|2022-05-22 10:38:40|734.5|717.4|734.51|717.41|734.51|717.41|734.5|717.4|2
1653215990000|2022-05-22 10:39:50|734.58|717.48|734.65|717.55|734.65|717.55|734.58|717.48|2
1653216000000|2022-05-22 10:40:00|734.7|717.6|734.77|717.67|734.77|717.67|734.69|717.59|3
1653216010000|2022-05-22 10:40:10|734.7|717.6|734.7|717.6|734.7|717.6|734.7|717.6|1
1653216030000|2022-05-22 10:40:30|734.63|717.53|734.58|717.48|734.63|717.53|734.55|717.45|6
1653216040000|2022-05-22 10:40:40|734.55|717.45|734.6|717.5|734.6|717.5|734.55|717.45|2
1653216080000|2022-05-22 10:41:20|734.58|717.48|734.58|717.48|734.65|717.55|734.55|717.45|5
1653216090000|2022-05-22 10:41:30|734.55|717.45|734.58|717.48|734.65|717.55|734.53|717.43|9
1653216100000|2022-05-22 10:41:40|734.55|717.45|734.55|717.45|734.55|717.45|734.55|717.45|1
1653216110000|2022-05-22 10:41:50|734.52|717.42|734.55|717.45|734.58|717.48|734.52|717.42|3
1653216120000|2022-05-22 10:42:00|734.58|717.48|734.65|717.55|734.75|717.65|734.58|717.48|6
1653216130000|2022-05-22 10:42:10|734.73|717.63|734.7|717.6|734.86|717.76|734.7|717.6|6
1653216140000|2022-05-22 10:42:20|735.17|718.07|735.32|718.22|735.32|718.22|735.06|717.96|7
1653216150000|2022-05-22 10:42:30|735.31|718.21|735.5|718.4|735.59|718.49|735.18|718.08|21
1653216160000|2022-05-22 10:42:40|735.59|718.49|735.27|718.17|735.59|718.49|735.22|718.12|10
1653216170000|2022-05-22 10:42:50|735.2|718.1|735.12|718.02|735.2|718.1|735.1|718|5
1653216180000|2022-05-22 10:43:00|735.25|718.15|735.1|718|735.25|718.15|735.1|718|3
1653216200000|2022-05-22 10:43:20|735.12|718.02|735.08|717.98|735.26|718.16|735.08|717.98|5
1653216210000|2022-05-22 10:43:30|734.43|717.33|734.08|716.98|734.43|717.33|734.04|716.94|13
1653216220000|2022-05-22 10:43:40|734.16|717.06|734.65|717.55|734.65|717.55|734.16|717.06|8
1653216230000|2022-05-22 10:43:50|734.63|717.53|734.65|717.55|734.65|717.55|734.63|717.53|2
1653216250000|2022-05-22 10:44:10|734.72|717.62|735.25|718.15|735.25|718.15|734.72|717.62|4
1653216260000|2022-05-22 10:44:20|735.04|717.94|734.68|717.58|735.04|717.94|734.68|717.58|8
1653216270000|2022-05-22 10:44:30|734.71|717.61|734.96|717.86|734.96|717.86|734.7|717.6|6
1653216280000|2022-05-22 10:44:40|735.17|718.07|734.98|717.88|735.17|718.07|734.98|717.88|5
1653216300000|2022-05-22 10:45:00|734.96|717.86|734.96|717.86|734.96|717.86|734.96|717.86|1
1653216310000|2022-05-22 10:45:10|734.94|717.84|734.94|717.84|734.94|717.84|734.94|717.84|1
1653216330000|2022-05-22 10:45:30|734.97|717.87|735.14|718.04|735.14|718.04|734.96|717.86|5
1653216340000|2022-05-22 10:45:40|735.21|718.11|735.21|718.11|735.21|718.11|735.21|718.11|1
1653216350000|2022-05-22 10:45:50|735.06|717.96|735.06|717.96|735.21|718.11|735.06|717.96|3
1653216360000|2022-05-22 10:46:00|735.21|718.11|735.21|718.11|735.21|718.11|735.21|718.11|1
1653216370000|2022-05-22 10:46:10|735.06|717.96|734.95|717.85|735.06|717.96|734.94|717.84|3
1653216390000|2022-05-22 10:46:30|734.92|717.82|734.92|717.82|734.92|717.82|734.92|717.82|1
1653216400000|2022-05-22 10:46:40|734.63|717.53|734.41|717.31|734.63|717.53|734.41|717.31|3
1653216410000|2022-05-22 10:46:50|734.1|717|734.27|717.17|734.27|717.17|734.1|717|14
1653216420000|2022-05-22 10:47:00|734.29|717.19|734.98|717.88|734.98|717.88|734.29|717.19|13
1653216430000|2022-05-22 10:47:10|734.87|717.77|734.87|717.77|734.98|717.88|734.87|717.77|3
1653216450000|2022-05-22 10:47:30|734.84|717.74|734.84|717.74|734.84|717.74|734.84|717.74|1
1653216460000|2022-05-22 10:47:40|734.45|717.35|734.2|717.1|734.45|717.35|734.07|716.97|16
1653216470000|2022-05-22 10:47:50|734.21|717.11|735.03|717.93|735.03|717.93|734.21|717.11|15
1653216480000|2022-05-22 10:48:00|735.16|718.06|735.1|718|735.16|718.06|735|717.9|8
1653216490000|2022-05-22 10:48:10|735.13|718.03|734.79|717.69|735.13|718.03|734.79|717.69|3
1653216500000|2022-05-22 10:48:20|735.08|717.98|735.08|717.98|735.08|717.98|735.08|717.98|1
1653216510000|2022-05-22 10:48:30|735.07|717.97|736.1|719|736.1|719|735.07|717.97|9
1653216520000|2022-05-22 10:48:40|736.17|719.07|735.91|718.81|736.27|719.17|735.88|718.78|5
1653216530000|2022-05-22 10:48:50|736.14|719.04|735.92|718.82|736.14|719.04|735.92|718.82|2
1653216540000|2022-05-22 10:49:00|735.93|718.83|735.95|718.85|735.95|718.85|735.93|718.83|2
1653216550000|2022-05-22 10:49:10|735.92|718.82|735.92|718.82|735.93|718.83|735.87|718.77|6
1653216560000|2022-05-22 10:49:20|736.2|719.1|736.25|719.15|736.27|719.17|736.2|719.1|9
1653216570000|2022-05-22 10:49:30|736.27|719.17|736.6|719.5|736.6|719.5|736.27|719.17|5
1653216580000|2022-05-22 10:49:40|736.98|719.88|736.84|719.74|737.07|719.97|736.84|719.74|7
1653216590000|2022-05-22 10:49:50|736.86|719.76|737.54|720.44|737.54|720.44|736.86|719.76|9
1653216600000|2022-05-22 10:50:00|737.51|720.41|737.19|720.09|737.51|720.41|737.19|720.09|4
1653216610000|2022-05-22 10:50:10|737.18|720.08|737.48|720.38|737.48|720.38|737.18|720.08|2
1653216620000|2022-05-22 10:50:20|737.39|720.29|737.48|720.38|737.48|720.38|737.39|720.29|2
1653216630000|2022-05-22 10:50:30|737.61|720.51|737.5|720.4|737.61|720.51|737.5|720.4|2
1653216650000|2022-05-22 10:50:50|737.42|720.32|737.07|719.97|737.42|720.32|737.05|719.95|7
1653216660000|2022-05-22 10:51:00|737.04|719.94|737.18|720.08|737.18|720.08|737.04|719.94|6
1653216670000|2022-05-22 10:51:10|737.15|720.05|737.15|720.05|737.15|720.05|737.15|720.05|1
1653216690000|2022-05-22 10:51:30|737.12|720.02|737.09|719.99|737.12|720.02|737.09|719.99|2
1653216700000|2022-05-22 10:51:40|737.12|720.02|737.1|720|737.12|720.02|737.09|719.99|3
1653216710000|2022-05-22 10:51:50|737.09|719.99|737.09|719.99|737.09|719.99|737.09|719.99|1
1653216720000|2022-05-22 10:52:00|737.15|720.05|737.14|720.04|737.15|720.05|737.12|720.02|4
1653216730000|2022-05-22 10:52:10|737.36|720.26|737.12|720.02|737.36|720.26|737.12|720.02|6
1653216740000|2022-05-22 10:52:20|737.73|720.63|738.89|721.79|738.89|721.79|737.73|720.63|9
1653216750000|2022-05-22 10:52:30|738.57|721.47|738.2|721.1|738.57|721.47|738.12|721.02|7
1653216760000|2022-05-22 10:52:40|738.19|721.09|738.14|721.04|738.19|721.09|738.14|721.04|3
1653216780000|2022-05-22 10:53:00|738.11|721.01|738.08|720.98|738.11|721.01|738.08|720.98|2
1653216790000|2022-05-22 10:53:10|738.09|720.99|738.09|720.99|738.09|720.99|738.09|720.99|1
1653216810000|2022-05-22 10:53:30|738.08|720.98|737.95|720.85|738.08|720.98|737.95|720.85|4
1653216820000|2022-05-22 10:53:40|738.01|720.91|737.99|720.89|738.01|720.91|737.99|720.89|2
1653216830000|2022-05-22 10:53:50|737.97|720.87|737.97|720.87|737.97|720.87|737.97|720.87|1
1653216840000|2022-05-22 10:54:00|737.94|720.84|737.94|720.84|737.94|720.84|737.94|720.84|1
1653216850000|2022-05-22 10:54:10|738.02|720.92|738.03|720.93|738.03|720.93|738.01|720.91|3
1653216860000|2022-05-22 10:54:20|738|720.9|738|720.9|738|720.9|738|720.9|1
1653216870000|2022-05-22 10:54:30|737.99|720.89|737.91|720.81|737.99|720.89|737.91|720.81|5
1653216880000|2022-05-22 10:54:40|737.88|720.78|737.31|720.21|737.91|720.81|737.31|720.21|8
1653216890000|2022-05-22 10:54:50|737.25|720.15|736.12|719.02|737.25|720.15|736.12|719.02|14
1653216900000|2022-05-22 10:55:00|736.6|719.5|737.16|720.06|737.16|720.06|736.6|719.5|7
1653216910000|2022-05-22 10:55:10|737.17|720.07|737.33|720.23|737.61|720.51|737.17|720.07|11
1653216920000|2022-05-22 10:55:20|737.23|720.13|737.26|720.16|737.26|720.16|737.23|720.13|2
1653216930000|2022-05-22 10:55:30|737.17|720.07|737.1|720|737.17|720.07|737.1|720|4
1653216940000|2022-05-22 10:55:40|737.07|719.97|736.86|719.76|737.07|719.97|736.86|719.76|6
1653216950000|2022-05-22 10:55:50|736.91|719.81|736.88|719.78|736.91|719.81|736.88|719.78|2
1653216960000|2022-05-22 10:56:00|736.85|719.75|736.93|719.83|736.93|719.83|736.85|719.75|4
1653216970000|2022-05-22 10:56:10|736.89|719.79|737.2|720.1|737.24|720.14|736.89|719.79|13
1653216980000|2022-05-22 10:56:20|737.15|720.05|736.96|719.86|737.15|720.05|736.96|719.86|9
1653216990000|2022-05-22 10:56:30|736.93|719.83|736.83|719.73|736.93|719.83|736.83|719.73|4
1653217000000|2022-05-22 10:56:40|736.84|719.74|736.11|719.01|736.84|719.74|736.11|719.01|13
1653217010000|2022-05-22 10:56:50|736.09|718.99|735.98|718.88|736.09|718.99|735.98|718.88|8
1653217020000|2022-05-22 10:57:00|735.97|718.87|736.06|718.96|736.07|718.97|735.97|718.87|5
1653217030000|2022-05-22 10:57:10|736.05|718.95|736.05|718.95|736.05|718.95|736.05|718.95|1
1653217050000|2022-05-22 10:57:30|736.04|718.94|736.04|718.94|736.04|718.94|736.04|718.94|1
1653217060000|2022-05-22 10:57:40|736|718.9|735.97|718.87|736|718.9|735.97|718.87|3
1653217070000|2022-05-22 10:57:50|735.96|718.86|735.96|718.86|735.96|718.86|735.96|718.86|1
1653217080000|2022-05-22 10:58:00|736|718.9|736|718.9|736|718.9|736|718.9|1
1653217090000|2022-05-22 10:58:10|736.19|719.09|736.28|719.18|736.28|719.18|736.19|719.09|2
1653217110000|2022-05-22 10:58:30|736.32|719.22|736.34|719.24|736.34|719.24|736.32|719.22|2
1653217130000|2022-05-22 10:58:50|736.33|719.23|736.09|718.99|736.33|719.23|736.09|718.99|4
1653217140000|2022-05-22 10:59:00|736.06|718.96|736.02|718.92|736.06|718.96|736.02|718.92|3
1653217150000|2022-05-22 10:59:10|736.01|718.91|736.05|718.95|736.06|718.96|735.95|718.85|9
1653217160000|2022-05-22 10:59:20|736.04|718.94|736.01|718.91|736.04|718.94|736.01|718.91|3
1653217170000|2022-05-22 10:59:30|736.06|718.96|736|718.9|736.06|718.96|736|718.9|3
1653217180000|2022-05-22 10:59:40|736.06|718.96|736.09|718.99|736.32|719.22|736.06|718.96|7
1653217190000|2022-05-22 10:59:50|736.08|718.98|736.04|718.94|736.08|718.98|736.02|718.92|5
1653217200000|2022-05-22 11:00:00|736.24|719.14|736.24|719.14|736.24|719.14|736.24|719.14|1
1653217210000|2022-05-22 11:00:10|736.31|719.21|736.08|718.98|736.31|719.21|736.08|718.98|4
1653217220000|2022-05-22 11:00:20|736.06|718.96|735.98|718.88|736.06|718.96|735.97|718.87|3
1653217240000|2022-05-22 11:00:40|736.06|718.96|736.33|719.23|736.33|719.23|736.06|718.96|3
1653217250000|2022-05-22 11:00:50|736.35|719.25|736.6|719.5|736.6|719.5|736.35|719.25|3
1653217260000|2022-05-22 11:01:00|736.61|719.51|738.12|721.02|738.21|721.11|736.61|719.51|17
1653217270000|2022-05-22 11:01:10|738.13|721.03|738.12|721.02|738.22|721.12|738.12|721.02|7
1653217280000|2022-05-22 11:01:20|738.08|720.98|737.91|720.81|738.11|721.01|737.91|720.81|9
1653217290000|2022-05-22 11:01:30|737.88|720.78|737.89|720.79|737.89|720.79|737.88|720.78|4
1653217300000|2022-05-22 11:01:40|738.13|721.03|738.18|721.08|738.18|721.08|738.09|720.99|7
1653217310000|2022-05-22 11:01:50|738.2|721.1|738.24|721.14|738.24|721.14|738.2|721.1|4
1653217320000|2022-05-22 11:02:00|738.85|721.75|738.85|721.75|738.85|721.75|738.85|721.75|1
1653217330000|2022-05-22 11:02:10|738.84|721.74|738.84|721.74|738.84|721.74|738.84|721.74|1
1653217340000|2022-05-22 11:02:20|738.85|721.75|738.89|721.79|738.89|721.79|738.85|721.75|5
1653217350000|2022-05-22 11:02:30|738.94|721.84|739.11|722.01|739.15|722.05|738.94|721.84|14
1653217360000|2022-05-22 11:02:40|739.13|722.03|739.25|722.15|739.27|722.17|739.01|721.91|12
1653217370000|2022-05-22 11:02:50|739.27|722.17|738.97|721.87|739.27|722.17|738.84|721.74|18
1653217380000|2022-05-22 11:03:00|739|721.9|739.8|722.7|739.91|722.81|738.98|721.88|14
1653217390000|2022-05-22 11:03:10|739.78|722.68|739.78|722.68|739.78|722.68|739.78|722.68|1
1653217420000|2022-05-22 11:03:40|739.8|722.7|739.78|722.68|739.82|722.72|739.78|722.68|3
1653217430000|2022-05-22 11:03:50|739.6|722.5|738.94|721.84|739.6|722.5|738.93|721.83|11
1653217440000|2022-05-22 11:04:00|738.91|721.81|738.9|721.8|738.91|721.81|738.9|721.8|2
1653217450000|2022-05-22 11:04:10|738.4|721.3|738.22|721.12|738.4|721.3|738.2|721.1|12
1653217460000|2022-05-22 11:04:20|738.23|721.13|738.28|721.18|738.28|721.18|738.23|721.13|4
1653217470000|2022-05-22 11:04:30|738.97|721.87|738.95|721.85|739.04|721.94|738.95|721.85|10
1653217480000|2022-05-22 11:04:40|738.98|721.88|738.28|721.18|738.98|721.88|738.28|721.18|5
1653217490000|2022-05-22 11:04:50|738.22|721.12|738.2|721.1|738.23|721.13|738.2|721.1|4
1653217500000|2022-05-22 11:05:00|738.21|721.11|738.22|721.12|738.22|721.12|738.21|721.11|2
1653217510000|2022-05-22 11:05:10|738.21|721.11|738.21|721.11|738.21|721.11|738.2|721.1|3
1653217540000|2022-05-22 11:05:40|738.49|721.39|738.49|721.39|738.49|721.39|738.49|721.39|1
1653217570000|2022-05-22 11:06:10|738.32|721.22|738.25|721.15|738.32|721.22|738.25|721.15|3
1653217580000|2022-05-22 11:06:20|738.23|721.13|738.23|721.13|738.26|721.16|738.23|721.13|3
1653217590000|2022-05-22 11:06:30|738.26|721.16|738.26|721.16|738.26|721.16|738.26|721.16|1
1653217600000|2022-05-22 11:06:40|738.19|721.09|738.11|721.01|738.19|721.09|738.1|721|3
1653217610000|2022-05-22 11:06:50|738.1|721|738.1|721|738.1|721|738.1|721|1
1653217620000|2022-05-22 11:07:00|738.11|721.01|739.05|721.95|739.05|721.95|738.11|721.01|5
1653217630000|2022-05-22 11:07:10|739.01|721.91|738.95|721.85|739.02|721.92|738.91|721.81|16
1653217640000|2022-05-22 11:07:20|738.97|721.87|739.1|722|739.1|722|738.97|721.87|5
1653217650000|2022-05-22 11:07:30|739.08|721.98|739.05|721.95|739.08|721.98|739.05|721.95|3
1653217660000|2022-05-22 11:07:40|739.06|721.96|739.11|722.01|739.11|722.01|739.06|721.96|3
1653217670000|2022-05-22 11:07:50|739.09|721.99|739.02|721.92|739.09|721.99|739.02|721.92|3
1653217680000|2022-05-22 11:08:00|738.99|721.89|738.74|721.64|738.99|721.89|738.74|721.64|2
1653217690000|2022-05-22 11:08:10|738.55|721.45|738.28|721.18|738.55|721.45|738.26|721.16|3
1653217700000|2022-05-22 11:08:20|738.29|721.19|738.35|721.25|738.35|721.25|738.29|721.19|6
1653217730000|2022-05-22 11:08:50|738.27|721.17|738.31|721.21|738.31|721.21|738.27|721.17|3
1653217740000|2022-05-22 11:09:00|738.32|721.22|738.76|721.66|739.08|721.98|738.32|721.22|9
1653217750000|2022-05-22 11:09:10|738.94|721.84|739.17|722.07|739.17|722.07|738.9|721.8|9
1653217760000|2022-05-22 11:09:20|739.2|722.1|739.57|722.47|739.57|722.47|739.2|722.1|7
1653217770000|2022-05-22 11:09:30|739.64|722.54|739.91|722.81|739.91|722.81|739.64|722.54|8
1653217800000|2022-05-22 11:10:00|740.23|723.13|740.71|723.61|740.73|723.63|740.23|723.13|5
1653217820000|2022-05-22 11:10:20|740.59|723.49|740.59|723.49|740.59|723.49|740.59|723.49|1
1653217830000|2022-05-22 11:10:30|740.66|723.56|740.71|723.61|740.71|723.61|740.66|723.56|2
1653217850000|2022-05-22 11:10:50|740.66|723.56|740.59|723.49|740.66|723.56|740.59|723.49|2
1653217860000|2022-05-22 11:11:00|740.36|723.26|740.12|723.02|740.36|723.26|740.07|722.97|12
1653217870000|2022-05-22 11:11:10|740.1|723|740.1|723|740.1|723|740.05|722.95|7
1653217890000|2022-05-22 11:11:30|740.04|722.94|739.99|722.89|740.04|722.94|739.99|722.89|4
1653217900000|2022-05-22 11:11:40|739.97|722.87|739.97|722.87|739.97|722.87|739.97|722.87|1
1653217910000|2022-05-22 11:11:50|739.92|722.82|739.05|721.95|739.92|722.82|739.05|721.95|10
1653217920000|2022-05-22 11:12:00|739.07|721.97|740.08|722.98|740.08|722.98|739.07|721.97|10
1653217930000|2022-05-22 11:12:10|740.15|723.05|740.27|723.17|740.27|723.17|740.15|723.05|3
1653217940000|2022-05-22 11:12:20|740.29|723.19|740.29|723.19|740.29|723.19|740.29|723.19|1
1653217950000|2022-05-22 11:12:30|740.25|723.15|740.21|723.11|740.26|723.16|739.98|722.88|12
1653217960000|2022-05-22 11:12:40|740.18|723.08|739.97|722.87|740.18|723.08|739.97|722.87|5
1653217970000|2022-05-22 11:12:50|740.1|723|740.13|723.03|740.32|723.22|740.1|723|14
1653217980000|2022-05-22 11:13:00|740.25|723.15|740.66|723.56|740.66|723.56|740.1|723|15
1653218000000|2022-05-22 11:13:20|740.93|723.83|740.87|723.77|740.93|723.83|740.87|723.77|6
1653218010000|2022-05-22 11:13:30|740.28|723.18|740.73|723.63|740.73|723.63|740.26|723.16|5
1653218030000|2022-05-22 11:13:50|740.92|723.82|740.64|723.54|740.96|723.86|740.64|723.54|8
1653218040000|2022-05-22 11:14:00|740.61|723.51|740.87|723.77|740.89|723.79|740.61|723.51|9
1653218050000|2022-05-22 11:14:10|740.92|723.82|740.64|723.54|740.92|723.82|740.64|723.54|5
1653218060000|2022-05-22 11:14:20|740.84|723.74|740.8|723.7|740.84|723.74|740.8|723.7|3
1653218070000|2022-05-22 11:14:30|740.81|723.71|740.64|723.54|740.82|723.72|740.64|723.54|5
1653218080000|2022-05-22 11:14:40|740.8|723.7|740.8|723.7|740.8|723.7|740.8|723.7|1
1653218090000|2022-05-22 11:14:50|740.81|723.71|740.64|723.54|740.81|723.71|740.64|723.54|3
1653218100000|2022-05-22 11:15:00|740.63|723.53|740.8|723.7|740.8|723.7|740.49|723.39|6
1653218110000|2022-05-22 11:15:10|740.52|723.42|740.3|723.2|740.52|723.42|740.19|723.09|7
1653218120000|2022-05-22 11:15:20|740.32|723.22|740.66|723.56|740.8|723.7|740.14|723.04|14
1653218130000|2022-05-22 11:15:30|740.72|723.62|740.63|723.53|740.72|723.62|740.63|723.53|3
1653218140000|2022-05-22 11:15:40|740.58|723.48|740.51|723.41|740.63|723.53|740.51|723.41|4
1653218150000|2022-05-22 11:15:50|740.62|723.52|740.7|723.6|740.76|723.66|740.62|723.52|5
1653218160000|2022-05-22 11:16:00|740.62|723.52|740.62|723.52|740.62|723.52|740.62|723.52|1
1653218190000|2022-05-22 11:16:30|740.69|723.59|740.76|723.66|740.76|723.66|740.69|723.59|2
1653218210000|2022-05-22 11:16:50|740.71|723.61|740.69|723.59|740.71|723.61|740.69|723.59|2
1653218300000|2022-05-22 11:18:20|740.7|723.6|740.7|723.6|740.7|723.6|740.7|723.6|1
1653218310000|2022-05-22 11:18:30|740.69|723.59|740.69|723.59|740.69|723.59|740.69|723.59|1
1653218330000|2022-05-22 11:18:50|740.62|723.52|740.21|723.11|740.62|723.52|740.12|723.02|10
1653218340000|2022-05-22 11:19:00|740.14|723.04|740.23|723.13|740.23|723.13|740.1|723|13
1653218350000|2022-05-22 11:19:10|740.2|723.1|740.25|723.15|740.25|723.15|740.12|723.02|9
1653218360000|2022-05-22 11:19:20|740.27|723.17|740.52|723.42|740.52|723.42|740.26|723.16|5
1653218370000|2022-05-22 11:19:30|740.55|723.45|740.86|723.76|740.97|723.87|740.55|723.45|10
1653218380000|2022-05-22 11:19:40|740.87|723.77|740.69|723.59|740.87|723.77|740.62|723.52|5
1653218390000|2022-05-22 11:19:50|740.66|723.56|740.65|723.55|740.66|723.56|740.65|723.55|2
1653218410000|2022-05-22 11:20:10|740.62|723.52|740.62|723.52|740.62|723.52|740.62|723.52|1
1653218430000|2022-05-22 11:20:30|740.63|723.53|740.69|723.59|740.69|723.59|740.63|723.53|3
1653218450000|2022-05-22 11:20:50|740.65|723.55|740.68|723.58|740.69|723.59|740.65|723.55|5
1653218460000|2022-05-22 11:21:00|740.65|723.55|741.83|724.73|741.83|724.73|740.65|723.55|4
1653218480000|2022-05-22 11:21:20|741.82|724.72|741.82|724.72|741.82|724.72|741.82|724.72|1
1653218510000|2022-05-22 11:21:50|741.78|724.68|741.82|724.72|741.82|724.72|741.78|724.68|2
1653218540000|2022-05-22 11:22:20|741.89|724.79|741.86|724.76|741.89|724.79|741.86|724.76|3
1653218550000|2022-05-22 11:22:30|741.5|724.4|741.86|724.76|741.86|724.76|741.5|724.4|2
1653218570000|2022-05-22 11:22:50|741.83|724.73|741.83|724.73|741.83|724.73|741.83|724.73|1
1653218580000|2022-05-22 11:23:00|741.51|724.41|741.15|724.05|741.51|724.41|741.08|723.98|17
1653218590000|2022-05-22 11:23:10|741.09|723.99|741.05|723.95|741.09|723.99|741.05|723.95|5
1653218600000|2022-05-22 11:23:20|741.03|723.93|741.05|723.95|741.05|723.95|741.03|723.93|2
1653218620000|2022-05-22 11:23:40|741.04|723.94|740.96|723.86|741.04|723.94|740.96|723.86|4
1653218630000|2022-05-22 11:23:50|740.95|723.85|740.91|723.81|740.95|723.85|740.91|723.81|3
1653218640000|2022-05-22 11:24:00|740.89|723.79|740.91|723.81|740.91|723.81|740.89|723.79|2
1653218650000|2022-05-22 11:24:10|740.9|723.8|740.91|723.81|740.91|723.81|740.9|723.8|2
1653218680000|2022-05-22 11:24:40|740.9|723.8|740.9|723.8|740.91|723.81|740.9|723.8|3
1653218690000|2022-05-22 11:24:50|740.91|723.81|740.88|723.78|740.91|723.81|740.88|723.78|10
1653218700000|2022-05-22 11:25:00|740.89|723.79|740.91|723.81|740.91|723.81|740.88|723.78|4
1653218710000|2022-05-22 11:25:10|740.9|723.8|740.02|722.92|740.9|723.8|740.02|722.92|10
1653218720000|2022-05-22 11:25:20|740.01|722.91|739.93|722.83|740.01|722.91|739.93|722.83|6
1653218730000|2022-05-22 11:25:30|739.64|722.54|739.93|722.83|739.93|722.83|739.64|722.54|2
1653218740000|2022-05-22 11:25:40|740.05|722.95|740.09|722.99|740.14|723.04|740.05|722.95|6
1653218760000|2022-05-22 11:26:00|740.14|723.04|740.08|722.98|740.14|723.04|739.96|722.86|7
1653218770000|2022-05-22 11:26:10|740.21|723.11|739.64|722.54|740.21|723.11|739.64|722.54|12
1653218780000|2022-05-22 11:26:20|739.57|722.47|739.16|722.06|739.57|722.47|739.16|722.06|14
1653218790000|2022-05-22 11:26:30|739.11|722.01|738.25|721.15|739.11|722.01|738.25|721.15|13
1653218800000|2022-05-22 11:26:40|738.26|721.16|737.99|720.89|738.27|721.17|737.99|720.89|10
1653218810000|2022-05-22 11:26:50|737.98|720.88|737.26|720.16|737.98|720.88|737.26|720.16|5
1653218820000|2022-05-22 11:27:00|737.25|720.15|737.97|720.87|737.97|720.87|737.13|720.03|13
1653218830000|2022-05-22 11:27:10|737.98|720.88|737.5|720.4|737.99|720.89|737.21|720.11|14
1653218850000|2022-05-22 11:27:30|737.19|720.09|737.15|720.05|737.19|720.09|737.15|720.05|4
1653218860000|2022-05-22 11:27:40|737.16|720.06|737.22|720.12|737.22|720.12|737.15|720.05|6
1653218870000|2022-05-22 11:27:50|737.2|720.1|736.95|719.85|737.2|720.1|736.95|719.85|10
1653218880000|2022-05-22 11:28:00|736.94|719.84|736.9|719.8|736.94|719.84|736.62|719.52|7
1653218890000|2022-05-22 11:28:10|736.89|719.79|737.07|719.97|737.07|719.97|736.59|719.49|16
1653218900000|2022-05-22 11:28:20|737.06|719.96|737.05|719.95|737.07|719.97|737.01|719.91|6
1653218910000|2022-05-22 11:28:30|737.17|720.07|736.92|719.82|737.23|720.13|736.92|719.82|10
1653218920000|2022-05-22 11:28:40|736.9|719.8|736.18|719.08|736.9|719.8|736.16|719.06|8
1653218930000|2022-05-22 11:28:50|736.19|719.09|736.17|719.07|736.2|719.1|736.17|719.07|4
1653218940000|2022-05-22 11:29:00|736.53|719.43|736.27|719.17|736.53|719.43|736.16|719.06|8
1653218950000|2022-05-22 11:29:10|736.28|719.18|736.18|719.08|736.53|719.43|736.14|719.04|10
1653218960000|2022-05-22 11:29:20|736.19|719.09|736.21|719.11|736.22|719.12|736.19|719.09|5
1653218970000|2022-05-22 11:29:30|736.53|719.43|736.53|719.43|736.53|719.43|736.53|719.43|1
1653218980000|2022-05-22 11:29:40|736.24|719.14|736|718.9|736.24|719.14|735.89|718.79|17
1653218990000|2022-05-22 11:29:50|735.85|718.75|736.28|719.18|736.28|719.18|735.85|718.75|9
1653219000000|2022-05-22 11:30:00|736.27|719.17|735.3|718.2|736.27|719.17|735.3|718.2|14
1653219010000|2022-05-22 11:30:10|735.31|718.21|735.3|718.2|735.35|718.25|735.29|718.19|10
1653219020000|2022-05-22 11:30:20|735.29|718.19|735.17|718.07|735.33|718.23|735|717.9|12
1653219030000|2022-05-22 11:30:30|735.09|717.99|735.08|717.98|735.29|718.19|735.07|717.97|7
1653219040000|2022-05-22 11:30:40|735.07|717.97|734.53|717.43|735.07|717.97|734.53|717.43|6
1653219050000|2022-05-22 11:30:50|734.52|717.42|734.51|717.41|734.52|717.42|734.51|717.41|2
1653219060000|2022-05-22 11:31:00|734.53|717.43|734.68|717.58|734.68|717.58|734.53|717.43|3
1653219070000|2022-05-22 11:31:10|734.93|717.83|734.53|717.43|734.93|717.83|734.53|717.43|10
1653219080000|2022-05-22 11:31:20|734.57|717.47|733.34|716.24|734.57|717.47|733.34|716.24|6
1653219090000|2022-05-22 11:31:30|733.19|716.09|733.19|716.09|733.19|716.09|733.11|716.01|5
1653219100000|2022-05-22 11:31:40|733.17|716.07|732.96|715.86|733.17|716.07|732.96|715.86|3
1653219110000|2022-05-22 11:31:50|733.07|715.97|732.44|715.34|733.07|715.97|732.44|715.34|14
1653219120000|2022-05-22 11:32:00|732.57|715.47|732.97|715.87|733.02|715.92|732.44|715.34|17
1653219130000|2022-05-22 11:32:10|732.99|715.89|733.32|716.22|733.32|716.22|732.99|715.89|16
1653219140000|2022-05-22 11:32:20|733.41|716.31|732.18|715.08|733.93|716.83|732.11|715.01|15
1653219150000|2022-05-22 11:32:30|732.35|715.25|730.75|713.65|732.35|715.25|730.75|713.65|13
1653219160000|2022-05-22 11:32:40|730.73|713.63|730.55|713.45|730.73|713.63|730.55|713.45|2
1653219170000|2022-05-22 11:32:50|730.67|713.57|731.05|713.95|731.05|713.95|730.67|713.57|10
1653219180000|2022-05-22 11:33:00|731.09|713.99|730.55|713.45|731.1|714|730.55|713.45|12
1653219190000|2022-05-22 11:33:10|730.65|713.55|730.55|713.45|730.65|713.55|730.55|713.45|2
1653219200000|2022-05-22 11:33:20|730.65|713.55|730.65|713.55|730.65|713.55|730.55|713.45|3
1653219210000|2022-05-22 11:33:30|730.67|713.57|732.13|715.03|732.13|715.03|730.67|713.57|21
1653219220000|2022-05-22 11:33:40|732.15|715.05|733.14|716.04|733.67|716.57|732.15|715.05|16
1653219230000|2022-05-22 11:33:50|733.08|715.98|733.14|716.04|733.14|716.04|732.99|715.89|7
1653219240000|2022-05-22 11:34:00|733.16|716.06|734.58|717.48|734.58|717.48|733.16|716.06|14
1653219250000|2022-05-22 11:34:10|734.43|717.33|733.26|716.16|734.43|717.33|733.26|716.16|19
1653219260000|2022-05-22 11:34:20|733.16|716.06|733.25|716.15|733.3|716.2|733.12|716.02|12
1653219270000|2022-05-22 11:34:30|733.26|716.16|731.97|714.87|733.26|716.16|731.82|714.72|10
1653219280000|2022-05-22 11:34:40|731.95|714.85|731.09|713.99|732.19|715.09|731.09|713.99|18
1653219290000|2022-05-22 11:34:50|730.99|713.89|730.91|713.81|730.99|713.89|730.55|713.45|8
1653219300000|2022-05-22 11:35:00|731.05|713.95|731.1|714|731.68|714.58|731.05|713.95|11
1653219310000|2022-05-22 11:35:10|731.14|714.04|731.15|714.05|731.31|714.21|731.14|714.04|7
1653219320000|2022-05-22 11:35:20|731.13|714.03|731.14|714.04|731.14|714.04|731.07|713.97|6
1653219330000|2022-05-22 11:35:30|731.11|714.01|731.08|713.98|731.11|714.01|731|713.9|6
1653219340000|2022-05-22 11:35:40|731.1|714|731.12|714.02|731.12|714.02|731.1|714|2
1653219350000|2022-05-22 11:35:50|731.2|714.1|731.21|714.11|731.61|714.51|731.2|714.1|10
1653219360000|2022-05-22 11:36:00|731.17|714.07|732.01|714.91|732.01|714.91|731.03|713.93|15
1653219370000|2022-05-22 11:36:10|731.98|714.88|731.62|714.52|731.98|714.88|731.34|714.24|6
1653219380000|2022-05-22 11:36:20|731.64|714.54|731.99|714.89|731.99|714.89|731.64|714.54|6
1653219390000|2022-05-22 11:36:30|732.01|714.91|731.22|714.12|732.01|714.91|731.19|714.09|13
1653219400000|2022-05-22 11:36:40|731.24|714.14|731.09|713.99|731.3|714.2|731.04|713.94|17
1653219410000|2022-05-22 11:36:50|731.11|714.01|731.06|713.96|731.27|714.17|730.92|713.82|14
1653219420000|2022-05-22 11:37:00|731.04|713.94|731.08|713.98|731.08|713.98|731.04|713.94|6
1653219430000|2022-05-22 11:37:10|731.21|714.11|731.36|714.26|731.36|714.26|731.21|714.11|5
1653219440000|2022-05-22 11:37:20|731.31|714.21|731.92|714.82|731.95|714.85|731.31|714.21|10
1653219450000|2022-05-22 11:37:30|731.9|714.8|731.87|714.77|731.93|714.83|731.54|714.44|17
1653219460000|2022-05-22 11:37:40|731.9|714.8|731.68|714.58|731.9|714.8|731.68|714.58|4
1653219470000|2022-05-22 11:37:50|731.89|714.79|731.94|714.84|731.94|714.84|731.89|714.79|3
1653219480000|2022-05-22 11:38:00|731.99|714.89|732.76|715.66|732.76|715.66|731.99|714.89|10
1653219490000|2022-05-22 11:38:10|732.77|715.67|733.14|716.04|733.14|716.04|732.77|715.67|10
1653219500000|2022-05-22 11:38:20|733.15|716.05|733.11|716.01|733.17|716.07|733.09|715.99|16
1653219510000|2022-05-22 11:38:30|733.13|716.03|732.85|715.75|733.16|716.06|732.85|715.75|19
1653219520000|2022-05-22 11:38:40|732.86|715.76|733.1|716|733.1|716|732.83|715.73|9
1653219530000|2022-05-22 11:38:50|733.12|716.02|732.85|715.75|733.16|716.06|732.78|715.68|13
1653219540000|2022-05-22 11:39:00|732.86|715.76|733.13|716.03|733.13|716.03|732.86|715.76|7
1653219550000|2022-05-22 11:39:10|733.14|716.04|733.1|716|733.19|716.09|733.1|716|14
1653219560000|2022-05-22 11:39:20|733.16|716.06|733.18|716.08|733.18|716.08|733.1|716|7
1653219570000|2022-05-22 11:39:30|733.17|716.07|732.92|715.82|733.18|716.08|732.92|715.82|6
1653219580000|2022-05-22 11:39:40|732.85|715.75|732.78|715.68|732.85|715.75|732.78|715.68|2
1653219600000|2022-05-22 11:40:00|732.8|715.7|733.06|715.96|733.08|715.98|732.8|715.7|10
1653219610000|2022-05-22 11:40:10|733.07|715.97|733.8|716.7|733.8|716.7|733.07|715.97|11
1653219630000|2022-05-22 11:40:30|733.79|716.69|733.79|716.69|733.79|716.69|733.79|716.69|1
1653219640000|2022-05-22 11:40:40|733.55|716.45|733.79|716.69|733.79|716.69|733.47|716.37|7
1653219660000|2022-05-22 11:41:00|733.86|716.76|734.2|717.1|734.2|717.1|733.86|716.76|10
1653219670000|2022-05-22 11:41:10|734.21|717.11|734.22|717.12|734.27|717.17|734.15|717.05|15
1653219680000|2022-05-22 11:41:20|734.15|717.05|734.18|717.08|734.22|717.12|734.15|717.05|14
1653219690000|2022-05-22 11:41:30|734.19|717.09|734.17|717.07|734.19|717.09|734.14|717.04|4
1653219700000|2022-05-22 11:41:40|733.97|716.87|733.97|716.87|733.97|716.87|733.97|716.87|1
1653219710000|2022-05-22 11:41:50|733.9|716.8|733.9|716.8|733.9|716.8|733.9|716.8|1
1653219750000|2022-05-22 11:42:30|733.15|716.05|733.62|716.52|733.62|716.52|733.14|716.04|6
1653219760000|2022-05-22 11:42:40|733.41|716.31|733.28|716.18|733.62|716.52|733.26|716.16|6
1653219770000|2022-05-22 11:42:50|733.19|716.09|733.21|716.11|733.21|716.11|733.19|716.09|2
1653219780000|2022-05-22 11:43:00|733.18|716.08|733.19|716.09|733.19|716.09|733.16|716.06|6
1653219790000|2022-05-22 11:43:10|733.2|716.1|733.25|716.15|733.25|716.15|733.2|716.1|5
1653219800000|2022-05-22 11:43:20|733.24|716.14|733.24|716.14|733.24|716.14|733.24|716.14|1
1653219810000|2022-05-22 11:43:30|733.25|716.15|733.24|716.14|733.25|716.15|733.24|716.14|2
1653219830000|2022-05-22 11:43:50|733.25|716.15|733.3|716.2|733.3|716.2|733.25|716.15|4
1653219840000|2022-05-22 11:44:00|733.27|716.17|733.28|716.18|733.55|716.45|733.27|716.17|6
1653219850000|2022-05-22 11:44:10|733.27|716.17|733.27|716.17|733.27|716.17|733.27|716.17|1
1653219860000|2022-05-22 11:44:20|733.28|716.18|733.27|716.17|733.28|716.18|733.27|716.17|2
1653219870000|2022-05-22 11:44:30|733.3|716.2|733.28|716.18|733.32|716.22|733.26|716.16|5
1653219880000|2022-05-22 11:44:40|733.29|716.19|733.34|716.24|733.34|716.24|733.29|716.19|8
1653219890000|2022-05-22 11:44:50|733.33|716.23|734.14|717.04|734.14|717.04|733.33|716.23|11
1653219900000|2022-05-22 11:45:00|734.16|717.06|733.79|716.69|734.24|717.14|733.79|716.69|8
1653219910000|2022-05-22 11:45:10|733.77|716.67|733.81|716.71|733.81|716.71|733.33|716.23|8
1653219920000|2022-05-22 11:45:20|734.02|716.92|733.86|716.76|734.05|716.95|733.86|716.76|6
1653219930000|2022-05-22 11:45:30|734.02|716.92|733.8|716.7|734.02|716.92|733.8|716.7|3
1653219940000|2022-05-22 11:45:40|733.79|716.69|733.44|716.34|733.8|716.7|733.44|716.34|4
1653219950000|2022-05-22 11:45:50|733.15|716.05|733.24|716.14|733.79|716.69|733.14|716.04|10
1653219960000|2022-05-22 11:46:00|733.18|716.08|733.14|716.04|733.18|716.08|733.1|716|15
1653219970000|2022-05-22 11:46:10|733.17|716.07|733.16|716.06|733.18|716.08|733.1|716|13
1653219980000|2022-05-22 11:46:20|733.15|716.05|733.01|715.91|733.15|716.05|733.01|715.91|6
1653219990000|2022-05-22 11:46:30|732.99|715.89|732.99|715.89|732.99|715.89|732.99|715.89|1
1653220000000|2022-05-22 11:46:40|732.98|715.88|732.97|715.87|732.98|715.88|732.97|715.87|2
1653220030000|2022-05-22 11:47:10|732.96|715.86|732.2|715.1|732.96|715.86|732.18|715.08|11
1653220040000|2022-05-22 11:47:20|732.18|715.08|732.18|715.08|732.18|715.08|732.18|715.08|1
1653220050000|2022-05-22 11:47:30|732.17|715.07|732|714.9|732.17|715.07|731.97|714.87|9
1653220060000|2022-05-22 11:47:40|731.97|714.87|732.02|714.92|732.02|714.92|731.97|714.87|7
1653220070000|2022-05-22 11:47:50|732.28|715.18|732.36|715.26|732.36|715.26|732.28|715.18|3
1653220090000|2022-05-22 11:48:10|732.14|715.04|732.02|714.92|732.14|715.04|731.95|714.85|9
1653220100000|2022-05-22 11:48:20|731.97|714.87|731.94|714.84|731.98|714.88|731.94|714.84|4
1653220120000|2022-05-22 11:48:40|731.92|714.82|731.2|714.1|731.92|714.82|731.17|714.07|5
1653220130000|2022-05-22 11:48:50|731.17|714.07|731.1|714|731.17|714.07|731.1|714|5
1653220140000|2022-05-22 11:49:00|731.09|713.99|731|713.9|731.09|713.99|730.99|713.89|6
1653220150000|2022-05-22 11:49:10|731.04|713.94|732.22|715.12|732.22|715.12|731.04|713.94|14
1653220160000|2022-05-22 11:49:20|732.24|715.14|733.09|715.99|733.09|715.99|732.24|715.14|8
1653220170000|2022-05-22 11:49:30|733.11|716.01|733.86|716.76|733.86|716.76|733.11|716.01|6
1653220180000|2022-05-22 11:49:40|733.85|716.75|733.84|716.74|733.86|716.76|733.84|716.74|5
1653220190000|2022-05-22 11:49:50|733.87|716.77|733.87|716.77|733.87|716.77|733.87|716.77|1
1653220200000|2022-05-22 11:50:00|733.9|716.8|733.92|716.82|733.92|716.82|733.9|716.8|2
1653220210000|2022-05-22 11:50:10|733.93|716.83|733.99|716.89|734.05|716.95|733.93|716.83|8
1653220220000|2022-05-22 11:50:20|734.01|716.91|733.86|716.76|734.07|716.97|733.86|716.76|12
1653220250000|2022-05-22 11:50:50|733.98|716.88|734.1|717|734.11|717.01|733.98|716.88|12
1653220260000|2022-05-22 11:51:00|734.11|717.01|734.11|717.01|734.12|717.02|734.1|717|5
1653220270000|2022-05-22 11:51:10|734.12|717.02|734.18|717.08|734.37|717.27|734.12|717.02|4
1653220290000|2022-05-22 11:51:30|734.37|717.27|734.37|717.27|734.37|717.27|734.37|717.27|1
1653220300000|2022-05-22 11:51:40|734.8|717.7|734.6|717.5|735.04|717.94|734.6|717.5|10
1653220310000|2022-05-22 11:51:50|734.98|717.88|734.92|717.82|734.98|717.88|734.92|717.82|10
1653220320000|2022-05-22 11:52:00|734.89|717.79|734.31|717.21|734.92|717.82|734.31|717.21|5
1653220330000|2022-05-22 11:52:10|734.15|717.05|734|716.9|734.16|717.06|733.95|716.85|9
1653220360000|2022-05-22 11:52:40|733.98|716.88|733.95|716.85|733.98|716.88|733.95|716.85|2
1653220370000|2022-05-22 11:52:50|733.96|716.86|733.95|716.85|733.96|716.86|733.95|716.85|2
1653220390000|2022-05-22 11:53:10|734|716.9|734.02|716.92|734.05|716.95|734|716.9|4
1653220410000|2022-05-22 11:53:30|734.05|716.95|734.05|716.95|734.05|716.95|734.05|716.95|1
1653220420000|2022-05-22 11:53:40|734.04|716.94|734|716.9|734.04|716.94|734|716.9|3
1653220430000|2022-05-22 11:53:50|733.95|716.85|733.95|716.85|733.95|716.85|733.95|716.85|1
1653220440000|2022-05-22 11:54:00|733.31|716.21|733.2|716.1|733.33|716.23|733.15|716.05|9
1653220450000|2022-05-22 11:54:10|733.17|716.07|733.17|716.07|733.17|716.07|733.17|716.07|1
1653220460000|2022-05-22 11:54:20|733.16|716.06|733.17|716.07|733.21|716.11|733.16|716.06|5
1653220470000|2022-05-22 11:54:30|733.21|716.11|733.24|716.14|733.25|716.15|733.21|716.11|7
1653220480000|2022-05-22 11:54:40|733.23|716.13|733.23|716.13|733.23|716.13|733.23|716.13|1
1653220490000|2022-05-22 11:54:50|733.24|716.14|733.24|716.14|733.24|716.14|733.24|716.14|1
1653220500000|2022-05-22 11:55:00|733.23|716.13|733.24|716.14|733.24|716.14|733.23|716.13|2
1653220510000|2022-05-22 11:55:10|733.65|716.55|733.87|716.77|733.97|716.87|733.65|716.55|11
1653220520000|2022-05-22 11:55:20|733.86|716.76|733.97|716.87|733.97|716.87|733.86|716.76|3
1653220540000|2022-05-22 11:55:40|733.91|716.81|733.22|716.12|733.91|716.81|733.19|716.09|13
1653220550000|2022-05-22 11:55:50|733.29|716.19|733.36|716.26|733.36|716.26|733.24|716.14|8
1653220560000|2022-05-22 11:56:00|733.62|716.52|733.96|716.86|733.96|716.86|733.62|716.52|16
1653220570000|2022-05-22 11:56:10|733.94|716.84|733.96|716.86|733.96|716.86|733.94|716.84|3
1653220590000|2022-05-22 11:56:30|733.95|716.85|733.94|716.84|733.95|716.85|733.93|716.83|6
1653220600000|2022-05-22 11:56:40|733.97|716.87|733.95|716.85|733.97|716.87|733.95|716.85|2
1653220610000|2022-05-22 11:56:50|733.97|716.87|734.19|717.09|734.19|717.09|733.97|716.87|3
1653220620000|2022-05-22 11:57:00|734.14|717.04|734.15|717.05|734.15|717.05|734.14|717.04|2
1653220630000|2022-05-22 11:57:10|734.16|717.06|733.19|716.09|734.18|717.08|733.19|716.09|8
1653220640000|2022-05-22 11:57:20|733.18|716.08|733.62|716.52|733.62|716.52|733.18|716.08|5
1653220650000|2022-05-22 11:57:30|733.71|716.61|733.73|716.63|733.97|716.87|733.71|716.61|4
1653220660000|2022-05-22 11:57:40|733.7|716.6|733.35|716.25|733.7|716.6|733.27|716.17|8
1653220670000|2022-05-22 11:57:50|733.42|716.32|733.61|716.51|733.61|716.51|733.42|716.32|2
1653220680000|2022-05-22 11:58:00|733.63|716.53|733.54|716.44|733.71|716.61|733.54|716.44|3
1653220690000|2022-05-22 11:58:10|733.21|716.11|734.03|716.93|734.03|716.93|733.21|716.11|16
1653220700000|2022-05-22 11:58:20|734.05|716.95|733.87|716.77|734.05|716.95|733.69|716.59|10
1653220710000|2022-05-22 11:58:30|733.89|716.79|733.94|716.84|734.06|716.96|733.89|716.79|4
1653220720000|2022-05-22 11:58:40|734.06|716.96|734.06|716.96|734.12|717.02|734.06|716.96|5
1653220730000|2022-05-22 11:58:50|733.95|716.85|733.78|716.68|733.95|716.85|733.78|716.68|2
1653220740000|2022-05-22 11:59:00|733.95|716.85|733.78|716.68|733.95|716.85|733.78|716.68|2
1653220750000|2022-05-22 11:59:10|734.12|717.02|735|717.9|735|717.9|734.12|717.02|14
1653220760000|2022-05-22 11:59:20|735.02|717.92|735.27|718.17|735.31|718.21|735.02|717.92|11
1653220770000|2022-05-22 11:59:30|735.29|718.19|734.29|717.19|735.31|718.21|734.29|717.19|12
1653220780000|2022-05-22 11:59:40|734.3|717.2|734.32|717.22|734.32|717.22|734.29|717.19|10
1653220800000|2022-05-22 12:00:00|734.35|717.25|734.98|717.88|734.99|717.89|734.35|717.25|11
1653220810000|2022-05-22 12:00:10|735.03|717.93|735.19|718.09|735.19|718.09|735.02|717.92|12
1653220820000|2022-05-22 12:00:20|735.21|718.11|734.65|717.55|735.23|718.13|734.65|717.55|8
1653220830000|2022-05-22 12:00:30|734.63|717.53|734.62|717.52|734.63|717.53|734.22|717.12|11
1653220840000|2022-05-22 12:00:40|734.58|717.48|734.58|717.48|734.58|717.48|734.58|717.48|1
1653220850000|2022-05-22 12:00:50|734.59|717.49|735.09|717.99|735.09|717.99|734.59|717.49|5
1653220860000|2022-05-22 12:01:00|735.17|718.07|735.17|718.07|735.24|718.14|735.12|718.02|10
1653220870000|2022-05-22 12:01:10|735.18|718.08|736.13|719.03|736.13|719.03|735.07|717.97|17
1653220880000|2022-05-22 12:01:20|736.14|719.04|736.99|719.89|737.15|720.05|736.14|719.04|18
1653220890000|2022-05-22 12:01:30|737.02|719.92|737.96|720.86|738.05|720.95|737.02|719.92|11
1653220900000|2022-05-22 12:01:40|737.92|720.82|737.29|720.19|737.92|720.82|737.29|720.19|11
1653220910000|2022-05-22 12:01:50|737.3|720.2|737.09|719.99|737.3|720.2|736.56|719.46|19
1653220920000|2022-05-22 12:02:00|737.11|720.01|737|719.9|737.14|720.04|737|719.9|7
1653220930000|2022-05-22 12:02:10|737.04|719.94|737.09|719.99|737.09|719.99|737.04|719.94|5
1653220940000|2022-05-22 12:02:20|737.07|719.97|737.08|719.98|737.11|720.01|737.07|719.97|5
1653220950000|2022-05-22 12:02:30|737.1|720|737.03|719.93|737.1|720|736.9|719.8|6
1653220960000|2022-05-22 12:02:40|737|719.9|736.23|719.13|737|719.9|736.2|719.1|11
1653220970000|2022-05-22 12:02:50|736.25|719.15|736.91|719.81|736.91|719.81|736.25|719.15|11
1653220980000|2022-05-22 12:03:00|736.89|719.79|736.9|719.8|736.9|719.8|736.85|719.75|4
1653220990000|2022-05-22 12:03:10|736.89|719.79|736.27|719.17|736.89|719.79|736.27|719.17|10
1653221000000|2022-05-22 12:03:20|736.29|719.19|736.29|719.19|736.29|719.19|736.29|719.19|1
1653221010000|2022-05-22 12:03:30|736.28|719.18|739.1|722|739.1|722|736.27|719.17|13
1653221020000|2022-05-22 12:03:40|739|721.9|738.35|721.25|739|721.9|738.35|721.25|6
1653221030000|2022-05-22 12:03:50|738.38|721.28|739.14|722.04|739.14|722.04|738.38|721.28|8
1653221040000|2022-05-22 12:04:00|739.15|722.05|739.82|722.72|739.91|722.81|739.15|722.05|21
1653221050000|2022-05-22 12:04:10|739.83|722.73|739.69|722.59|739.88|722.78|739.65|722.55|10
1653221060000|2022-05-22 12:04:20|739.27|722.17|739.14|722.04|739.27|722.17|739.14|722.04|5
1653221080000|2022-05-22 12:04:40|739.34|722.24|739.35|722.25|739.35|722.25|739.34|722.24|2
1653221100000|2022-05-22 12:05:00|739.36|722.26|739.91|722.81|739.91|722.81|739.36|722.26|9
1653221120000|2022-05-22 12:05:20|739.82|722.72|739.84|722.74|739.84|722.74|739.82|722.72|4
1653221130000|2022-05-22 12:05:30|739.86|722.76|739.88|722.78|739.88|722.78|739.86|722.76|2
1653221140000|2022-05-22 12:05:40|739.7|722.6|739.6|722.5|739.7|722.6|739.59|722.49|3
1653221160000|2022-05-22 12:06:00|739.59|722.49|739.94|722.84|739.94|722.84|739.59|722.49|5
1653221180000|2022-05-22 12:06:20|739.99|722.89|740.02|722.92|740.03|722.93|739.99|722.89|4
1653221190000|2022-05-22 12:06:30|739.9|722.8|739.64|722.54|739.95|722.85|739.64|722.54|5
1653221200000|2022-05-22 12:06:40|739.65|722.55|739.65|722.55|739.65|722.55|739.64|722.54|3
1653221210000|2022-05-22 12:06:50|739.64|722.54|739.59|722.49|739.65|722.55|739.59|722.49|4
1653221220000|2022-05-22 12:07:00|739.4|722.3|739.32|722.22|739.4|722.3|739.27|722.17|5
1653221230000|2022-05-22 12:07:10|739.34|722.24|740|722.9|740|722.9|739.34|722.24|10
1653221240000|2022-05-22 12:07:20|739.98|722.88|739.98|722.88|740|722.9|739.98|722.88|5
1653221250000|2022-05-22 12:07:30|740|722.9|739.98|722.88|740|722.9|739.98|722.88|4
1653221270000|2022-05-22 12:07:50|740|722.9|739.98|722.88|740|722.9|739.98|722.88|2
1653221290000|2022-05-22 12:08:10|740|722.9|740.02|722.92|740.02|722.92|740|722.9|2
1653221300000|2022-05-22 12:08:20|740.05|722.95|740.08|722.98|740.08|722.98|740.05|722.95|3
1653221310000|2022-05-22 12:08:30|740.05|722.95|740.05|722.95|740.05|722.95|740.05|722.95|1
1653221320000|2022-05-22 12:08:40|739.98|722.88|740.2|723.1|740.2|723.1|739.9|722.8|5
1653221330000|2022-05-22 12:08:50|740.19|723.09|739.98|722.88|740.19|723.09|739.98|722.88|6
1653221340000|2022-05-22 12:09:00|739.89|722.79|739.89|722.79|739.89|722.79|739.89|722.79|1
1653221350000|2022-05-22 12:09:10|739.9|722.8|739.91|722.81|739.91|722.81|739.9|722.8|2
1653221360000|2022-05-22 12:09:20|740.66|723.56|740.78|723.68|740.78|723.68|740.66|723.56|7
1653221400000|2022-05-22 12:10:00|740.73|723.63|740.71|723.61|740.75|723.65|740.56|723.46|12
1653221410000|2022-05-22 12:10:10|740.69|723.59|740.66|723.56|740.71|723.61|740.3|723.2|17
1653221420000|2022-05-22 12:10:20|740.62|723.52|740.51|723.41|740.62|723.52|740.51|723.41|2
1653221430000|2022-05-22 12:10:30|740.52|723.42|740.53|723.43|740.53|723.43|740.52|723.42|2
1653221440000|2022-05-22 12:10:40|740.54|723.44|740.55|723.45|740.55|723.45|740.54|723.44|2
1653221450000|2022-05-22 12:10:50|740.56|723.46|740.56|723.46|740.56|723.46|740.56|723.46|1
1653221460000|2022-05-22 12:11:00|740.57|723.47|740.7|723.6|740.7|723.6|740.57|723.47|2
1653221470000|2022-05-22 12:11:10|740.72|723.62|740.58|723.48|740.72|723.62|740.58|723.48|5
1653221480000|2022-05-22 12:11:20|740.59|723.49|740.58|723.48|740.59|723.49|740.58|723.48|6
1653221490000|2022-05-22 12:11:30|740.57|723.47|740.57|723.47|740.57|723.47|740.57|723.47|1
1653221500000|2022-05-22 12:11:40|740.54|723.44|740.56|723.46|740.56|723.46|740.54|723.44|3
1653221510000|2022-05-22 12:11:50|740.57|723.47|740.56|723.46|740.57|723.47|740.54|723.44|4
1653221520000|2022-05-22 12:12:00|740.57|723.47|740.57|723.47|740.57|723.47|740.57|723.47|1
1653221530000|2022-05-22 12:12:10|740.54|723.44|740.29|723.19|740.54|723.44|740.24|723.14|6
1653221540000|2022-05-22 12:12:20|740.22|723.12|740.22|723.12|740.34|723.24|740.22|723.12|5
1653221550000|2022-05-22 12:12:30|740.24|723.14|740.11|723.01|740.24|723.14|740.11|723.01|5
1653221560000|2022-05-22 12:12:40|740.16|723.06|740.15|723.05|740.16|723.06|740.15|723.05|2
1653221570000|2022-05-22 12:12:50|740.14|723.04|740.15|723.05|740.15|723.05|740.14|723.04|2
1653221590000|2022-05-22 12:13:10|740.09|722.99|740.11|723.01|740.15|723.05|740.09|722.99|5
1653221600000|2022-05-22 12:13:20|740.17|723.07|740.15|723.05|740.17|723.07|740.15|723.05|3
1653221610000|2022-05-22 12:13:30|740.16|723.06|740.42|723.32|740.42|723.32|740.16|723.06|5
1653221620000|2022-05-22 12:13:40|740.47|723.37|741.96|724.86|741.98|724.88|740.47|723.37|13
1653221630000|2022-05-22 12:13:50|741.59|724.49|741.37|724.27|741.59|724.49|741.29|724.19|6
1653221640000|2022-05-22 12:14:00|741.29|724.19|741.34|724.24|741.34|724.24|741.27|724.17|4
1653221650000|2022-05-22 12:14:10|741.46|724.36|742.08|724.98|742.1|725|741.46|724.36|7
1653221660000|2022-05-22 12:14:20|742.07|724.97|741.97|724.87|742.08|724.98|741.96|724.86|18
1653221700000|2022-05-22 12:15:00|741.6|724.5|741.87|724.77|741.87|724.77|741.29|724.19|9
1653221710000|2022-05-22 12:15:10|741.85|724.75|741.87|724.77|741.87|724.77|741.85|724.75|2
1653221720000|2022-05-22 12:15:20|741.85|724.75|741.85|724.75|741.85|724.75|741.85|724.75|1
1653221730000|2022-05-22 12:15:30|741.87|724.77|741.32|724.22|741.87|724.77|741.3|724.2|4
1653221740000|2022-05-22 12:15:40|741.23|724.13|741.25|724.15|741.25|724.15|741.23|724.13|4
1653221760000|2022-05-22 12:16:00|741.21|724.11|741.21|724.11|741.21|724.11|741.21|724.11|1
1653221770000|2022-05-22 12:16:10|741.15|724.05|741.13|724.03|741.15|724.05|741.13|724.03|2
1653221780000|2022-05-22 12:16:20|741.11|724.01|741.17|724.07|741.18|724.08|741.06|723.96|5
1653221790000|2022-05-22 12:16:30|741.12|724.02|741.12|724.02|741.17|724.07|741.08|723.98|14
1653221800000|2022-05-22 12:16:40|741.11|724.01|741.06|723.96|741.11|724.01|741.06|723.96|3
1653221810000|2022-05-22 12:16:50|741.15|724.05|741.09|723.99|741.15|724.05|741.06|723.96|11
1653221820000|2022-05-22 12:17:00|741.15|724.05|741.1|724|741.39|724.29|741.1|724|11
1653221830000|2022-05-22 12:17:10|741.09|723.99|741.12|724.02|741.13|724.03|741.08|723.98|4
1653221840000|2022-05-22 12:17:20|741.11|724.01|741.09|723.99|741.11|724.01|741.08|723.98|5
1653221850000|2022-05-22 12:17:30|741.08|723.98|741.09|723.99|741.11|724.01|741.07|723.97|6
1653221860000|2022-05-22 12:17:40|741.08|723.98|741.08|723.98|741.08|723.98|741.08|723.98|1
1653221870000|2022-05-22 12:17:50|741.05|723.95|741.29|724.19|741.29|724.19|741.04|723.94|9
1653221880000|2022-05-22 12:18:00|741.31|724.21|741.31|724.21|741.34|724.24|741.31|724.21|10
1653221890000|2022-05-22 12:18:10|741.34|724.24|741.34|724.24|741.34|724.24|741.31|724.21|3
1653221900000|2022-05-22 12:18:20|741.36|724.26|741.75|724.65|741.75|724.65|741.36|724.26|9
1653221910000|2022-05-22 12:18:30|741.66|724.56|741.41|724.31|741.66|724.56|741.37|724.27|6
1653221920000|2022-05-22 12:18:40|741.43|724.33|741.4|724.3|741.43|724.33|741.37|724.27|3
1653221930000|2022-05-22 12:18:50|741.37|724.27|742.22|725.12|742.22|725.12|741.37|724.27|13
1653221940000|2022-05-22 12:19:00|742.23|725.13|742.4|725.3|742.4|725.3|742.23|725.13|14
1653221950000|2022-05-22 12:19:10|742.41|725.31|743.63|726.53|743.63|726.53|742.36|725.26|18
1653221960000|2022-05-22 12:19:20|743.65|726.55|744.35|727.25|744.75|727.65|743.65|726.55|11
1653221970000|2022-05-22 12:19:30|744.36|727.26|744.38|727.28|744.38|727.28|744.36|727.26|2
1653221980000|2022-05-22 12:19:40|744.4|727.3|743.29|726.19|744.42|727.32|743.22|726.12|16
1653221990000|2022-05-22 12:19:50|743.31|726.21|743.35|726.25|743.35|726.25|743.31|726.21|3
1653222000000|2022-05-22 12:20:00|743.26|726.16|743.22|726.12|743.26|726.16|743.17|726.07|4
1653222010000|2022-05-22 12:20:10|743.2|726.1|743.41|726.31|743.41|726.31|743.18|726.08|7
1653222020000|2022-05-22 12:20:20|743.43|726.33|744.31|727.21|744.31|727.21|743.43|726.33|17
1653222030000|2022-05-22 12:20:30|744.22|727.12|743.37|726.27|744.22|727.12|743.37|726.27|9
1653222040000|2022-05-22 12:20:40|743.44|726.34|743.51|726.41|743.56|726.46|743.44|726.34|14
1653222050000|2022-05-22 12:20:50|743.48|726.38|744.15|727.05|744.22|727.12|743.36|726.26|14
1653222060000|2022-05-22 12:21:00|744.24|727.14|743.71|726.61|744.3|727.2|743.69|726.59|7
1653222070000|2022-05-22 12:21:10|743.69|726.59|743.69|726.59|743.7|726.6|743.61|726.51|9
1653222080000|2022-05-22 12:21:20|743.66|726.56|743.42|726.32|743.66|726.56|743.21|726.11|7
1653222090000|2022-05-22 12:21:30|743.48|726.38|743.48|726.38|743.48|726.38|743.48|726.38|1
1653222100000|2022-05-22 12:21:40|743.43|726.33|743.5|726.4|743.5|726.4|743.43|726.33|3
1653222110000|2022-05-22 12:21:50|743.46|726.36|743.24|726.14|743.46|726.36|743.23|726.13|4
1653222120000|2022-05-22 12:22:00|743.43|726.33|743.28|726.18|743.43|726.33|743.28|726.18|2
1653222130000|2022-05-22 12:22:10|743.24|726.14|742.76|725.66|743.24|726.14|742.76|725.66|2
1653222140000|2022-05-22 12:22:20|742.96|725.86|743.17|726.07|743.17|726.07|742.96|725.86|2
1653222150000|2022-05-22 12:22:30|743.06|725.96|743.27|726.17|743.33|726.23|743.06|725.96|10
1653222160000|2022-05-22 12:22:40|743.19|726.09|742.83|725.73|743.27|726.17|742.83|725.73|4
1653222170000|2022-05-22 12:22:50|743.11|726.01|743.32|726.22|743.32|726.22|743.11|726.01|4
1653222180000|2022-05-22 12:23:00|743.3|726.2|743.35|726.25|743.35|726.25|743.3|726.2|3
1653222190000|2022-05-22 12:23:10|743.34|726.24|743.34|726.24|743.34|726.24|743.29|726.19|4
1653222200000|2022-05-22 12:23:20|743.31|726.21|743.3|726.2|743.34|726.24|743.3|726.2|4
1653222210000|2022-05-22 12:23:30|743.99|726.89|744.35|727.25|744.35|727.25|743.99|726.89|9
1653222230000|2022-05-22 12:23:50|744.36|727.26|744.35|727.25|744.36|727.26|744.35|727.25|2
1653222240000|2022-05-22 12:24:00|744.36|727.26|744.35|727.25|744.36|727.26|744.35|727.25|2
1653222260000|2022-05-22 12:24:20|744.37|727.27|744.48|727.38|744.48|727.38|744.37|727.27|7
1653222270000|2022-05-22 12:24:30|744.5|727.4|744.5|727.4|744.5|727.4|744.5|727.4|1
1653222290000|2022-05-22 12:24:50|744.65|727.55|744.81|727.71|744.81|727.71|744.64|727.54|9
1653222300000|2022-05-22 12:25:00|744.85|727.75|744.85|727.75|744.85|727.75|744.85|727.75|1
1653222310000|2022-05-22 12:25:10|745.19|728.09|746.18|729.08|746.18|729.08|745.19|728.09|8
1653222320000|2022-05-22 12:25:20|746.2|729.1|745.76|728.66|746.24|729.14|745.76|728.66|8
1653222330000|2022-05-22 12:25:30|745.99|728.89|745.99|728.89|745.99|728.89|745.76|728.66|5
1653222340000|2022-05-22 12:25:40|746.11|729.01|745.9|728.8|746.23|729.13|745.88|728.78|7
1653222350000|2022-05-22 12:25:50|745.66|728.56|745.25|728.15|745.66|728.56|745.08|727.98|9
1653222360000|2022-05-22 12:26:00|745.22|728.12|744.66|727.56|745.22|728.12|744.64|727.54|5
1653222370000|2022-05-22 12:26:10|744.79|727.69|744.68|727.58|745.07|727.97|744.68|727.58|7
1653222380000|2022-05-22 12:26:20|744.85|727.75|745.22|728.12|745.22|728.12|744.85|727.75|9
1653222390000|2022-05-22 12:26:30|745.23|728.13|745.23|728.13|745.25|728.15|745.23|728.13|3
1653222400000|2022-05-22 12:26:40|745.22|728.12|744.73|727.63|745.22|728.12|744.73|727.63|8
1653222410000|2022-05-22 12:26:50|744.64|727.54|744.64|727.54|744.64|727.54|744.64|727.54|1
1653222420000|2022-05-22 12:27:00|744.65|727.55|744.64|727.54|744.65|727.55|744.64|727.54|2
1653222460000|2022-05-22 12:27:40|744.9|727.8|745.16|728.06|745.16|728.06|744.9|727.8|6
1653222470000|2022-05-22 12:27:50|745.14|728.04|745.14|728.04|745.14|728.04|745.14|728.04|1
1653222480000|2022-05-22 12:28:00|745.11|728.01|744.64|727.54|745.11|728.01|744.64|727.54|6
1653222520000|2022-05-22 12:28:40|744.73|727.63|745.22|728.12|745.22|728.12|744.64|727.54|7
1653222530000|2022-05-22 12:28:50|745.21|728.11|745.24|728.14|745.24|728.14|745.21|728.11|3
1653222540000|2022-05-22 12:29:00|745.73|728.63|745.87|728.77|745.89|728.79|745.73|728.63|8
1653222550000|2022-05-22 12:29:10|745.62|728.52|745.33|728.23|745.62|728.52|745.2|728.1|8
1653222560000|2022-05-22 12:29:20|745.35|728.25|745.35|728.25|745.35|728.25|745.35|728.25|1
1653222570000|2022-05-22 12:29:30|745.37|728.27|745.46|728.36|745.46|728.36|745.37|728.27|7
1653222580000|2022-05-22 12:29:40|745.45|728.35|745.36|728.26|745.45|728.35|745.34|728.24|3
1653222590000|2022-05-22 12:29:50|745.37|728.27|745.07|727.97|745.37|728.27|744.96|727.86|15
1653222600000|2022-05-22 12:30:00|744.64|727.54|745.21|728.11|745.23|728.13|744.64|727.54|15
1653222610000|2022-05-22 12:30:10|745.23|728.13|745.16|728.06|745.27|728.17|745.16|728.06|12
1653222620000|2022-05-22 12:30:20|745.17|728.07|745.17|728.07|745.25|728.15|745.15|728.05|10
1653222630000|2022-05-22 12:30:30|745.24|728.14|745.37|728.27|745.37|728.27|745.2|728.1|10
1653222640000|2022-05-22 12:30:40|745.39|728.29|745.4|728.3|745.4|728.3|745.39|728.29|2
1653222670000|2022-05-22 12:31:10|745.3|728.2|745.08|727.98|745.3|728.2|745.08|727.98|4
1653222680000|2022-05-22 12:31:20|745.05|727.95|745.18|728.08|745.18|728.08|745.05|727.95|3
1653222690000|2022-05-22 12:31:30|745.11|728.01|745.08|727.98|745.13|728.03|745.07|727.97|5
1653222700000|2022-05-22 12:31:40|745.11|728.01|745.37|728.27|745.37|728.27|745.1|728|9
1653222710000|2022-05-22 12:31:50|745.39|728.29|745.32|728.22|745.39|728.29|745.29|728.19|11
1653222720000|2022-05-22 12:32:00|745.33|728.23|745.34|728.24|745.34|728.24|745.33|728.23|2
1653222730000|2022-05-22 12:32:10|745.27|728.17|745.85|728.75|745.85|728.75|745.27|728.17|9
1653222740000|2022-05-22 12:32:20|745.87|728.77|745.82|728.72|745.87|728.77|745.57|728.47|6
1653222750000|2022-05-22 12:32:30|745.57|728.47|745.57|728.47|745.59|728.49|745.57|728.47|5
1653222760000|2022-05-22 12:32:40|745.73|728.63|745.84|728.74|745.84|728.74|745.57|728.47|4
1653222770000|2022-05-22 12:32:50|745.57|728.47|745.57|728.47|745.57|728.47|745.57|728.47|1
1653222780000|2022-05-22 12:33:00|745.78|728.68|745.82|728.72|745.82|728.72|745.78|728.68|2
1653222790000|2022-05-22 12:33:10|745.87|728.77|745.93|728.83|745.93|728.83|745.87|728.77|3
1653222800000|2022-05-22 12:33:20|745.94|728.84|746.05|728.95|746.05|728.95|745.94|728.84|6
1653222820000|2022-05-22 12:33:40|745.97|728.87|746.04|728.94|746.05|728.95|745.97|728.87|6
1653222830000|2022-05-22 12:33:50|745.99|728.89|746.05|728.95|746.05|728.95|745.99|728.89|4
1653222860000|2022-05-22 12:34:20|745.96|728.86|745.82|728.72|745.96|728.86|745.82|728.72|6
1653222870000|2022-05-22 12:34:30|745.89|728.79|745.92|728.82|745.92|728.82|745.89|728.79|3
1653222880000|2022-05-22 12:34:40|745.94|728.84|746.02|728.92|746.05|728.95|745.94|728.84|7
1653222890000|2022-05-22 12:34:50|746.04|728.94|745.57|728.47|746.05|728.95|745.57|728.47|10
1653222900000|2022-05-22 12:35:00|745.5|728.4|745.91|728.81|745.91|728.81|745.25|728.15|15
1653222910000|2022-05-22 12:35:10|745.93|728.83|746.05|728.95|746.05|728.95|745.93|728.83|9
1653222920000|2022-05-22 12:35:20|745.97|728.87|745.95|728.85|746.05|728.95|745.95|728.85|12
1653222930000|2022-05-22 12:35:30|745.97|728.87|746|728.9|746|728.9|745.97|728.87|3
1653222940000|2022-05-22 12:35:40|745.86|728.76|745.89|728.79|745.91|728.81|745.82|728.72|6
1653222950000|2022-05-22 12:35:50|745.91|728.81|745.29|728.19|746.09|728.99|745.29|728.19|9
1653222960000|2022-05-22 12:36:00|745.23|728.13|745.31|728.21|745.31|728.21|745.23|728.13|2
1653222970000|2022-05-22 12:36:10|745.22|728.12|744.4|727.3|745.22|728.12|744.4|727.3|10
1653222990000|2022-05-22 12:36:30|744.42|727.32|744.55|727.45|744.71|727.61|744.42|727.32|8
1653223000000|2022-05-22 12:36:40|744.53|727.43|744.48|727.38|744.53|727.43|744.48|727.38|3
1653223010000|2022-05-22 12:36:50|744.26|727.16|744.4|727.3|744.4|727.3|744.26|727.16|10
1653223020000|2022-05-22 12:37:00|744.42|727.32|745.05|727.95|745.05|727.95|744.42|727.32|12
1653223030000|2022-05-22 12:37:10|745.07|727.97|745.13|728.03|745.13|728.03|745.07|727.97|3
1653223040000|2022-05-22 12:37:20|745.15|728.05|745.06|727.96|745.18|728.08|745.01|727.91|8
1653223050000|2022-05-22 12:37:30|745.03|727.93|745.26|728.16|745.27|728.17|745.03|727.93|7
1653223060000|2022-05-22 12:37:40|745.28|728.18|745.3|728.2|745.3|728.2|745.28|728.18|2
1653223070000|2022-05-22 12:37:50|745.32|728.22|745.16|728.06|745.32|728.22|745.14|728.04|4
1653223080000|2022-05-22 12:38:00|745.07|727.97|744.66|727.56|745.07|727.97|744.65|727.55|6
1653223090000|2022-05-22 12:38:10|744.77|727.67|744.59|727.49|744.77|727.67|744.55|727.45|7
1653223100000|2022-05-22 12:38:20|744.6|727.5|744.95|727.85|744.95|727.85|744.6|727.5|4
1653223110000|2022-05-22 12:38:30|744.93|727.83|744.94|727.84|744.95|727.85|744.93|727.83|4
1653223130000|2022-05-22 12:38:50|744.96|727.86|744.96|727.86|744.96|727.86|744.96|727.86|1
1653223140000|2022-05-22 12:39:00|744.94|727.84|744.93|727.83|744.94|727.84|744.93|727.83|2
1653223150000|2022-05-22 12:39:10|744.91|727.81|744.91|727.81|744.91|727.81|744.91|727.81|1
1653223160000|2022-05-22 12:39:20|744.88|727.78|744.88|727.78|744.88|727.78|744.88|727.78|1
1653223170000|2022-05-22 12:39:30|744.85|727.75|745.06|727.96|745.06|727.96|744.85|727.75|3
1653223180000|2022-05-22 12:39:40|744.99|727.89|744.99|727.89|744.99|727.89|744.99|727.89|1
1653223190000|2022-05-22 12:39:50|744.97|727.87|744.94|727.84|744.97|727.87|744.94|727.84|2
1653223200000|2022-05-22 12:40:00|744.95|727.85|744.99|727.89|745|727.9|744.95|727.85|4
1653223210000|2022-05-22 12:40:10|745.01|727.91|744.99|727.89|745.01|727.91|744.99|727.89|4
1653223220000|2022-05-22 12:40:20|745|727.9|745.01|727.91|745.01|727.91|744.99|727.89|4
1653223260000|2022-05-22 12:41:00|744.99|727.89|744.89|727.79|744.99|727.89|744.89|727.79|4
1653223280000|2022-05-22 12:41:20|744.82|727.72|744.61|727.51|744.82|727.72|744.61|727.51|2
1653223320000|2022-05-22 12:42:00|744.69|727.59|745.12|728.02|745.15|728.05|744.62|727.52|12
1653223330000|2022-05-22 12:42:10|745.07|727.97|744.92|727.82|745.07|727.97|744.9|727.8|9
1653223350000|2022-05-22 12:42:30|744.87|727.77|744.61|727.51|744.87|727.77|744.61|727.51|6
1653223400000|2022-05-22 12:43:20|744.11|727.01|743.61|726.51|744.11|727.01|743.61|726.51|3
1653223410000|2022-05-22 12:43:30|743.29|726.19|743.29|726.19|743.29|726.19|743.29|726.19|1
1653223420000|2022-05-22 12:43:40|743.26|726.16|743.29|726.19|743.29|726.19|743.26|726.16|2
1653223430000|2022-05-22 12:43:50|743.3|726.2|743.2|726.1|743.31|726.21|743.2|726.1|6
1653223440000|2022-05-22 12:44:00|743.18|726.08|742.37|725.27|743.18|726.08|742.24|725.14|13
1653223450000|2022-05-22 12:44:10|742.32|725.22|743.01|725.91|743.01|725.91|742.28|725.18|11
1653223460000|2022-05-22 12:44:20|743.02|725.92|743.2|726.1|743.22|726.12|743.02|725.92|16
1653223470000|2022-05-22 12:44:30|743.22|726.12|743.26|726.16|743.31|726.21|743.22|726.12|10
1653223480000|2022-05-22 12:44:40|743.27|726.17|743.3|726.2|743.3|726.2|743.27|726.17|3
1653223490000|2022-05-22 12:44:50|743.31|726.21|743.26|726.16|743.31|726.21|743.26|726.16|6
1653223500000|2022-05-22 12:45:00|743.24|726.14|742.89|725.79|743.24|726.14|742.89|725.79|5
1653223510000|2022-05-22 12:45:10|742.84|725.74|742.32|725.22|742.84|725.74|742.27|725.17|5
1653223520000|2022-05-22 12:45:20|742.34|725.24|742.37|725.27|742.37|725.27|742.34|725.24|3
1653223530000|2022-05-22 12:45:30|742.44|725.34|742.48|725.38|742.48|725.38|742.44|725.34|4
1653223540000|2022-05-22 12:45:40|742.84|725.74|743.02|725.92|743.02|725.92|742.84|725.74|8
1653223550000|2022-05-22 12:45:50|743.04|725.94|743.84|726.74|743.84|726.74|743.04|725.94|12
1653223560000|2022-05-22 12:46:00|743.68|726.58|744.5|727.4|744.5|727.4|743.68|726.58|10
1653223570000|2022-05-22 12:46:10|744.19|727.09|744.2|727.1|744.27|727.17|744.1|727|10
1653223580000|2022-05-22 12:46:20|744.21|727.11|744.57|727.47|744.57|727.47|744.21|727.11|8
1653223590000|2022-05-22 12:46:30|744.56|727.46|744.33|727.23|744.56|727.46|744.24|727.14|7
1653223600000|2022-05-22 12:46:40|744.35|727.25|744.4|727.3|744.4|727.3|744.12|727.02|15
1653223610000|2022-05-22 12:46:50|744.39|727.29|744.53|727.43|744.53|727.43|744.39|727.29|8
1653223620000|2022-05-22 12:47:00|744.78|727.68|744.94|727.84|744.94|727.84|744.78|727.68|2
1653223630000|2022-05-22 12:47:10|744.96|727.86|745.21|728.11|745.21|728.11|744.96|727.86|9
1653223640000|2022-05-22 12:47:20|745.15|728.05|745.15|728.05|745.15|728.05|745.15|728.05|1
1653223650000|2022-05-22 12:47:30|745.16|728.06|745.19|728.09|745.19|728.09|745.15|728.05|7
1653223670000|2022-05-22 12:47:50|744.98|727.88|745.18|728.08|745.18|728.08|744.93|727.83|6
1653223680000|2022-05-22 12:48:00|744.97|727.87|744.36|727.26|744.97|727.87|744.13|727.03|13
1653223690000|2022-05-22 12:48:10|744.25|727.15|744.3|727.2|744.3|727.2|744.25|727.15|4
1653223700000|2022-05-22 12:48:20|744.32|727.22|744.27|727.17|744.34|727.24|744.25|727.15|5
1653223710000|2022-05-22 12:48:30|744.29|727.19|744.29|727.19|744.29|727.19|744.29|727.19|1
1653223730000|2022-05-22 12:48:50|744.25|727.15|744.25|727.15|744.25|727.15|744.25|727.15|1
1653223740000|2022-05-22 12:49:00|744.27|727.17|744.31|727.21|744.31|727.21|744.27|727.17|4
1653223750000|2022-05-22 12:49:10|744.32|727.22|744.32|727.22|744.32|727.22|744.32|727.22|1
1653223770000|2022-05-22 12:49:30|744.31|727.21|744.36|727.26|744.36|727.26|744.31|727.21|5
1653223800000|2022-05-22 12:50:00|744.43|727.33|745.08|727.98|745.1|728|744.42|727.32|15
1653223810000|2022-05-22 12:50:10|745.07|727.97|745.05|727.95|745.12|728.02|744.8|727.7|8
1653223820000|2022-05-22 12:50:20|745.04|727.94|745.17|728.07|745.17|728.07|745.04|727.94|6
1653223830000|2022-05-22 12:50:30|745.18|728.08|745.17|728.07|745.2|728.1|745.17|728.07|4
1653223840000|2022-05-22 12:50:40|744.94|727.84|744.86|727.76|744.94|727.84|744.84|727.74|4
1653223850000|2022-05-22 12:50:50|744.77|727.67|744.78|727.68|744.78|727.68|744.77|727.67|2
1653223860000|2022-05-22 12:51:00|744.77|727.67|744.77|727.67|744.77|727.67|744.77|727.67|1
1653223870000|2022-05-22 12:51:10|744.78|727.68|744.78|727.68|744.78|727.68|744.78|727.68|1
1653223920000|2022-05-22 12:52:00|744.77|727.67|744.78|727.68|744.78|727.68|744.77|727.67|2
1653223940000|2022-05-22 12:52:20|744.77|727.67|744.55|727.45|744.77|727.67|744.55|727.45|2
1653223950000|2022-05-22 12:52:30|744.28|727.18|743.9|726.8|744.28|727.18|743.63|726.53|8
1653223980000|2022-05-22 12:53:00|743.91|726.81|743.93|726.83|743.93|726.83|743.91|726.81|2
1653223990000|2022-05-22 12:53:10|743.94|726.84|743.94|726.84|743.94|726.84|743.94|726.84|1
1653224000000|2022-05-22 12:53:20|743.98|726.88|744.16|727.06|744.19|727.09|743.98|726.88|12
1653224010000|2022-05-22 12:53:30|744.17|727.07|744.86|727.76|744.86|727.76|744.12|727.02|11
1653224020000|2022-05-22 12:53:40|744.88|727.78|745.17|728.07|745.17|728.07|744.88|727.78|10
1653224030000|2022-05-22 12:53:50|745.15|728.05|744.84|727.74|745.18|728.08|744.84|727.74|6
1653224040000|2022-05-22 12:54:00|744.62|727.52|744.84|727.74|744.84|727.74|744.62|727.52|2
1653224060000|2022-05-22 12:54:20|745.01|727.91|745.01|727.91|745.03|727.93|745.01|727.91|3
1653224080000|2022-05-22 12:54:40|744.84|727.74|744.84|727.74|744.84|727.74|744.84|727.74|1
1653224090000|2022-05-22 12:54:50|745.01|727.91|745.01|727.91|745.01|727.91|745.01|727.91|1
1653224100000|2022-05-22 12:55:00|744.84|727.74|745.07|727.97|745.07|727.97|744.84|727.74|5
1653224110000|2022-05-22 12:55:10|745.08|727.98|745.2|728.1|745.2|728.1|745.08|727.98|5
1653224120000|2022-05-22 12:55:20|745.22|728.12|745.22|728.12|745.24|728.14|745.15|728.05|6
1653224130000|2022-05-22 12:55:30|745.24|728.14|745.3|728.2|745.91|728.81|745.24|728.14|13
1653224140000|2022-05-22 12:55:40|745.32|728.22|745.24|728.14|745.54|728.44|745.24|728.14|13
1653224150000|2022-05-22 12:55:50|745.17|728.07|745.17|728.07|745.17|728.07|745.1|728|3
1653224160000|2022-05-22 12:56:00|745.03|727.93|744.4|727.3|745.03|727.93|744.4|727.3|5
1653224170000|2022-05-22 12:56:10|744.37|727.27|744.29|727.19|744.38|727.28|744.12|727.02|12
1653224180000|2022-05-22 12:56:20|744.31|727.21|744.44|727.34|744.44|727.34|744.31|727.21|9
1653224190000|2022-05-22 12:56:30|744.46|727.36|744.59|727.49|744.92|727.82|744.46|727.36|10
1653224200000|2022-05-22 12:56:40|744.61|727.51|744.56|727.46|744.79|727.69|744.54|727.44|7
1653224210000|2022-05-22 12:56:50|744.54|727.44|744.2|727.1|744.54|727.44|744.15|727.05|7
1653224220000|2022-05-22 12:57:00|744.19|727.09|744.27|727.17|744.3|727.2|744.19|727.09|15
1653224230000|2022-05-22 12:57:10|744.28|727.18|744.27|727.17|744.31|727.21|744.07|726.97|11
1653224240000|2022-05-22 12:57:20|744.29|727.19|744.27|727.17|744.33|727.23|744.24|727.14|14
1653224250000|2022-05-22 12:57:30|744.29|727.19|744.31|727.21|744.31|727.21|744.25|727.15|6
1653224260000|2022-05-22 12:57:40|744.33|727.23|744.5|727.4|744.5|727.4|744.33|727.23|7
1653224270000|2022-05-22 12:57:50|744.52|727.42|744.53|727.43|744.58|727.48|744.52|727.42|7
1653224280000|2022-05-22 12:58:00|744.55|727.45|744.55|727.45|744.55|727.45|744.55|727.45|1
1653224290000|2022-05-22 12:58:10|744.57|727.47|744.57|727.47|744.57|727.47|744.57|727.47|1
1653224310000|2022-05-22 12:58:30|744.58|727.48|744.57|727.47|744.58|727.48|744.57|727.47|2
1653224320000|2022-05-22 12:58:40|744.48|727.38|744.23|727.13|744.48|727.38|744.1|727|14
1653224330000|2022-05-22 12:58:50|744.25|727.15|744.34|727.24|744.34|727.24|744.25|727.15|6
1653224340000|2022-05-22 12:59:00|744.13|727.03|744.33|727.23|744.33|727.23|744.13|727.03|9
1653224350000|2022-05-22 12:59:10|744.26|727.16|744.15|727.05|744.28|727.18|744.05|726.95|7
1653224380000|2022-05-22 12:59:40|744.13|727.03|744.13|727.03|744.13|727.03|744.13|727.03|1
1653224390000|2022-05-22 12:59:50|744.12|727.02|744.14|727.04|744.14|727.04|744.12|727.02|3
1653224400000|2022-05-22 13:00:00|744.17|727.07|744.26|727.16|744.26|727.16|744.17|727.07|5
1653224410000|2022-05-22 13:00:10|744.33|727.23|744.26|727.16|744.35|727.25|744.26|727.16|3
1653224420000|2022-05-22 13:00:20|744.27|727.17|744.3|727.2|744.3|727.2|744.27|727.17|3
1653224430000|2022-05-22 13:00:30|744.31|727.21|744.36|727.26|744.36|727.26|744.31|727.21|3
1653224440000|2022-05-22 13:00:40|744.34|727.24|744.34|727.24|744.34|727.24|744.34|727.24|1
1653224450000|2022-05-22 13:00:50|744.33|727.23|744.33|727.23|744.33|727.23|744.33|727.23|1
1653224460000|2022-05-22 13:01:00|744.26|727.16|744.26|727.16|744.26|727.16|744.26|727.16|1
1653224470000|2022-05-22 13:01:10|744.27|727.17|744.27|727.17|744.27|727.17|744.27|727.17|1
1653224480000|2022-05-22 13:01:20|744.28|727.18|744.31|727.21|744.31|727.21|744.28|727.18|3
1653224490000|2022-05-22 13:01:30|744.32|727.22|744.32|727.22|744.32|727.22|744.32|727.22|1
1653224500000|2022-05-22 13:01:40|744.33|727.23|745.09|727.99|745.11|728.01|744.33|727.23|8
1653224510000|2022-05-22 13:01:50|745.08|727.98|745.14|728.04|745.14|728.04|744.96|727.86|9
1653224540000|2022-05-22 13:02:20|745.15|728.05|745.31|728.21|745.31|728.21|745.15|728.05|7
1653224550000|2022-05-22 13:02:30|745.32|728.22|745.05|727.95|745.32|728.22|744.98|727.88|19
1653224560000|2022-05-22 13:02:40|745.27|728.17|744.99|727.89|745.27|728.17|744.97|727.87|5
1653224570000|2022-05-22 13:02:50|744.92|727.82|744.89|727.79|744.92|727.82|744.83|727.73|8
1653224580000|2022-05-22 13:03:00|744.91|727.81|744.9|727.8|744.95|727.85|744.9|727.8|4
1653224590000|2022-05-22 13:03:10|744.92|727.82|745.11|728.01|745.11|728.01|744.92|727.82|6
1653224600000|2022-05-22 13:03:20|745.13|728.03|745.12|728.02|745.15|728.05|745.12|728.02|4
1653224610000|2022-05-22 13:03:30|745|727.9|744.94|727.84|745|727.9|744.9|727.8|5
1653224620000|2022-05-22 13:03:40|744.87|727.77|744.87|727.77|744.87|727.77|744.87|727.77|1
1653224630000|2022-05-22 13:03:50|744.83|727.73|744.88|727.78|744.9|727.8|744.83|727.73|5
1653224640000|2022-05-22 13:04:00|744.82|727.72|744.8|727.7|744.89|727.79|744.8|727.7|5
1653224650000|2022-05-22 13:04:10|744.89|727.79|744.92|727.82|745.22|728.12|744.89|727.79|11
1653224660000|2022-05-22 13:04:20|745.14|728.04|744.95|727.85|745.15|728.05|744.95|727.85|10
1653224670000|2022-05-22 13:04:30|744.92|727.82|744.83|727.73|744.92|727.82|744.82|727.72|5
1653224680000|2022-05-22 13:04:40|744.82|727.72|744.33|727.23|744.82|727.72|744.32|727.22|8
1653224690000|2022-05-22 13:04:50|744.34|727.24|744.26|727.16|744.34|727.24|744.26|727.16|2
1653224700000|2022-05-22 13:05:00|744.28|727.18|744.29|727.19|744.29|727.19|744.28|727.18|2
1653224720000|2022-05-22 13:05:20|744.57|727.47|744.33|727.23|744.57|727.47|744.3|727.2|5
1653224730000|2022-05-22 13:05:30|744.34|727.24|744.33|727.23|744.35|727.25|744.33|727.23|3
1653224760000|2022-05-22 13:06:00|744.31|727.21|744.33|727.23|744.33|727.23|744.31|727.21|2
1653224770000|2022-05-22 13:06:10|744.35|727.25|744.35|727.25|744.35|727.25|744.35|727.25|1
1653224780000|2022-05-22 13:06:20|744.37|727.27|744.38|727.28|744.38|727.28|744.37|727.27|2
1653224820000|2022-05-22 13:07:00|744.33|727.23|744.33|727.23|744.33|727.23|744.33|727.23|1
1653224850000|2022-05-22 13:07:30|744.11|727.01|744.11|727.01|744.11|727.01|744.11|727.01|1
1653224870000|2022-05-22 13:07:50|744.05|726.95|743.91|726.81|744.05|726.95|743.91|726.81|5
1653224880000|2022-05-22 13:08:00|743.92|726.82|744.05|726.95|744.15|727.05|743.92|726.82|5
1653224890000|2022-05-22 13:08:10|744.06|726.96|743.95|726.85|744.06|726.96|743.95|726.85|8
1653224900000|2022-05-22 13:08:20|743.96|726.86|743.19|726.09|743.96|726.86|743.19|726.09|7
1653224910000|2022-05-22 13:08:30|743.18|726.08|743.29|726.19|743.34|726.24|743.18|726.08|13
1653224920000|2022-05-22 13:08:40|743.26|726.16|743.26|726.16|743.26|726.16|743.26|726.16|1
1653224980000|2022-05-22 13:09:40|743.25|726.15|743.18|726.08|743.25|726.15|743.18|726.08|5
1653224990000|2022-05-22 13:09:50|743.17|726.07|742.39|725.29|743.17|726.07|742.39|725.29|6
1653225020000|2022-05-22 13:10:20|742.32|725.22|742.32|725.22|742.32|725.22|742.29|725.19|6
1653225030000|2022-05-22 13:10:30|742.3|725.2|742.32|725.22|742.32|725.22|742.13|725.03|13
1653225040000|2022-05-22 13:10:40|742.39|725.29|743.17|726.07|743.17|726.07|742.39|725.29|9
1653225050000|2022-05-22 13:10:50|743.16|726.06|743.16|726.06|743.16|726.06|743.15|726.05|3
1653225060000|2022-05-22 13:11:00|743.17|726.07|743.18|726.08|743.19|726.09|743.17|726.07|4
1653225070000|2022-05-22 13:11:10|743.24|726.14|743.33|726.23|743.35|726.25|743.24|726.14|7
1653225080000|2022-05-22 13:11:20|743.28|726.18|743.26|726.16|743.28|726.18|743.26|726.16|2
1653225090000|2022-05-22 13:11:30|743.25|726.15|742.91|725.81|743.25|726.15|742.91|725.81|3
1653225120000|2022-05-22 13:12:00|743.11|726.01|743.17|726.07|743.17|726.07|743.11|726.01|6
1653225130000|2022-05-22 13:12:10|743.19|726.09|743.2|726.1|743.2|726.1|743.19|726.09|4
1653225150000|2022-05-22 13:12:30|743.21|726.11|743.2|726.1|743.21|726.11|743.2|726.1|2
1653225160000|2022-05-22 13:12:40|743.21|726.11|743.21|726.11|743.21|726.11|743.21|726.11|1
1653225180000|2022-05-22 13:13:00|743.22|726.12|743.22|726.12|743.22|726.12|743.22|726.12|1
1653225190000|2022-05-22 13:13:10|743.23|726.13|743.23|726.13|743.23|726.13|743.23|726.13|1
1653225200000|2022-05-22 13:13:20|743.06|725.96|743.06|725.96|743.24|726.14|743.04|725.94|5
1653225210000|2022-05-22 13:13:30|743.24|726.14|743.23|726.13|743.25|726.15|743.15|726.05|5
1653225240000|2022-05-22 13:14:00|743.07|725.97|743.95|726.85|743.95|726.85|743.07|725.97|7
1653225250000|2022-05-22 13:14:10|743.96|726.86|743.63|726.53|744.13|727.03|743.63|726.53|10
1653225260000|2022-05-22 13:14:20|743.86|726.76|744.07|726.97|744.13|727.03|743.86|726.76|7
1653225270000|2022-05-22 13:14:30|744.06|726.96|744.04|726.94|744.06|726.96|744.03|726.93|4
1653225280000|2022-05-22 13:14:40|744.03|726.93|744.05|726.95|744.05|726.95|744.01|726.91|6
1653225290000|2022-05-22 13:14:50|744.07|726.97|743.39|726.29|744.14|727.04|743.39|726.29|13
1653225300000|2022-05-22 13:15:00|743.4|726.3|743.54|726.44|743.6|726.5|743.4|726.3|6
1653225310000|2022-05-22 13:15:10|743.69|726.59|743.54|726.44|744.02|726.92|743.54|726.44|9
1653225320000|2022-05-22 13:15:20|743.53|726.43|743.33|726.23|743.53|726.43|743.33|726.23|3
1653225340000|2022-05-22 13:15:40|743.26|726.16|743.22|726.12|743.26|726.16|743.19|726.09|5
1653225350000|2022-05-22 13:15:50|743.17|726.07|742.32|725.22|743.17|726.07|742.32|725.22|5
1653225360000|2022-05-22 13:16:00|742.27|725.17|742.01|724.91|742.27|725.17|741.98|724.88|8
1653225370000|2022-05-22 13:16:10|741.6|724.5|741.75|724.65|741.8|724.7|741.37|724.27|9
1653225380000|2022-05-22 13:16:20|741.74|724.64|741.98|724.88|742.12|725.02|741.73|724.63|9
1653225390000|2022-05-22 13:16:30|741.92|724.82|741.91|724.81|741.92|724.82|741.91|724.81|2
1653225400000|2022-05-22 13:16:40|741.92|724.82|741.92|724.82|741.92|724.82|741.92|724.82|1
1653225410000|2022-05-22 13:16:50|741.93|724.83|741.15|724.05|741.93|724.83|741.15|724.05|16
1653225420000|2022-05-22 13:17:00|741.16|724.06|741.76|724.66|741.86|724.76|741.16|724.06|9
1653225430000|2022-05-22 13:17:10|741.75|724.65|741.73|724.63|741.75|724.65|741.73|724.63|3
1653225440000|2022-05-22 13:17:20|741.72|724.62|742|724.9|742.24|725.14|741.72|724.62|8
1653225450000|2022-05-22 13:17:30|742.17|725.07|742.26|725.16|742.26|725.16|742.12|725.02|6
1653225460000|2022-05-22 13:17:40|742.08|724.98|742.17|725.07|742.17|725.07|741.99|724.89|3
1653225470000|2022-05-22 13:17:50|742.15|725.05|741.16|724.06|742.17|725.07|741.16|724.06|7
1653225480000|2022-05-22 13:18:00|741.21|724.11|741.68|724.58|741.68|724.58|741.21|724.11|12
1653225490000|2022-05-22 13:18:10|741.64|724.54|741.72|724.62|741.72|724.62|741.64|724.54|7
1653225500000|2022-05-22 13:18:20|741.69|724.59|741.69|724.59|741.69|724.59|741.69|724.59|1
1653225510000|2022-05-22 13:18:30|741.67|724.57|741.64|724.54|741.69|724.59|741.64|724.54|5
1653225520000|2022-05-22 13:18:40|741.37|724.27|741.72|724.62|741.74|724.64|741.3|724.2|11
1653225530000|2022-05-22 13:18:50|741.67|724.57|741.72|724.62|741.72|724.62|741.67|724.57|2
1653225540000|2022-05-22 13:19:00|741.66|724.56|742.39|725.29|742.47|725.37|741.66|724.56|12
1653225550000|2022-05-22 13:19:10|742.4|725.3|742.43|725.33|742.55|725.45|742.39|725.29|8
1653225560000|2022-05-22 13:19:20|742.44|725.34|742.44|725.34|742.44|725.34|742.44|725.34|1
1653225570000|2022-05-22 13:19:30|742.46|725.36|742.25|725.15|742.46|725.36|742.25|725.15|4
1653225580000|2022-05-22 13:19:40|742.26|725.16|742.26|725.16|742.26|725.16|742.26|725.16|1
1653225590000|2022-05-22 13:19:50|742.25|725.15|742.26|725.16|742.26|725.16|742.25|725.15|2
1653225600000|2022-05-22 13:20:00|742.25|725.15|742.25|725.15|742.25|725.15|742.25|725.15|1
1653225620000|2022-05-22 13:20:20|742.21|725.11|741.71|724.61|742.21|725.11|741.37|724.27|12
1653225630000|2022-05-22 13:20:30|741.69|724.59|741.69|724.59|741.69|724.59|741.56|724.46|11
1653225640000|2022-05-22 13:20:40|741.71|724.61|741.72|724.62|741.83|724.73|741.71|724.61|9
1653225650000|2022-05-22 13:20:50|741.76|724.66|741.72|724.62|741.76|724.66|741.72|724.62|4
1653225660000|2022-05-22 13:21:00|741.71|724.61|741.72|724.62|741.73|724.63|741.52|724.42|10
1653225680000|2022-05-22 13:21:20|741.71|724.61|741.72|724.62|741.72|724.62|741.71|724.61|2
1653225690000|2022-05-22 13:21:30|742|724.9|742.15|725.05|742.23|725.13|741.91|724.81|5
1653225700000|2022-05-22 13:21:40|742.2|725.1|742.32|725.22|742.32|725.22|742.2|725.1|3
1653225710000|2022-05-22 13:21:50|742.24|725.14|742.36|725.26|742.36|725.26|742.24|725.14|9
1653225720000|2022-05-22 13:22:00|742.32|725.22|742.25|725.15|742.32|725.22|742.1|725|5
1653225730000|2022-05-22 13:22:10|742.28|725.18|742.28|725.18|742.28|725.18|742.28|725.18|1
1653225740000|2022-05-22 13:22:20|742.29|725.19|742.37|725.27|742.37|725.27|742.29|725.19|3
1653225750000|2022-05-22 13:22:30|742.38|725.28|742.38|725.28|742.38|725.28|742.38|725.28|1
1653225760000|2022-05-22 13:22:40|742.39|725.29|742.39|725.29|742.39|725.29|742.39|725.29|1
1653225770000|2022-05-22 13:22:50|742.4|725.3|742.4|725.3|742.4|725.3|742.4|725.3|1
1653225780000|2022-05-22 13:23:00|742.41|725.31|742.17|725.07|742.41|725.31|742.17|725.07|3
1653225790000|2022-05-22 13:23:10|742.12|725.02|742.28|725.18|742.28|725.18|742.1|725|3
1653225800000|2022-05-22 13:23:20|742.29|725.19|742.21|725.11|742.3|725.2|742.16|725.06|4
1653225810000|2022-05-22 13:23:30|742.18|725.08|742.18|725.08|742.18|725.08|742.18|725.08|1
1653225820000|2022-05-22 13:23:40|742.16|725.06|742.01|724.91|742.16|725.06|741.97|724.87|11
1653225830000|2022-05-22 13:23:50|742.08|724.98|742.08|724.98|742.08|724.98|742.08|724.98|1
1653225840000|2022-05-22 13:24:00|742.15|725.05|742.71|725.61|742.71|725.61|742.15|725.05|6
1653225850000|2022-05-22 13:24:10|742.76|725.66|743.1|726|743.1|726|742.74|725.64|7
1653225860000|2022-05-22 13:24:20|743.09|725.99|743.09|725.99|743.09|725.99|742.97|725.87|8
1653225870000|2022-05-22 13:24:30|743.08|725.98|743.18|726.08|743.24|726.14|743.08|725.98|7
1653225880000|2022-05-22 13:24:40|743.19|726.09|743.43|726.33|743.43|726.33|743.19|726.09|8
1653225890000|2022-05-22 13:24:50|743.45|726.35|743.35|726.25|743.45|726.35|743.24|726.14|12
1653225900000|2022-05-22 13:25:00|743.37|726.27|743.44|726.34|743.44|726.34|743.37|726.27|8
1653225910000|2022-05-22 13:25:10|743.42|726.32|743.4|726.3|743.42|726.32|743.4|726.3|2
1653225920000|2022-05-22 13:25:20|743.32|726.22|743.04|725.94|743.32|726.22|742.61|725.51|11
1653225930000|2022-05-22 13:25:30|743.06|725.96|743.07|725.97|743.07|725.97|743.06|725.96|2
1653225940000|2022-05-22 13:25:40|743.02|725.92|742.91|725.81|743.02|725.92|742.89|725.79|8
1653225950000|2022-05-22 13:25:50|742.89|725.79|742.34|725.24|742.96|725.86|742.34|725.24|11
1653225960000|2022-05-22 13:26:00|742.27|725.17|742.39|725.29|742.48|725.38|742.27|725.17|7
1653225970000|2022-05-22 13:26:10|742.41|725.31|742.39|725.29|742.41|725.31|742.39|725.29|2
1653226020000|2022-05-22 13:27:00|742.32|725.22|742.05|724.95|742.32|725.22|741.38|724.28|16
1653226030000|2022-05-22 13:27:10|742.04|724.94|742.12|725.02|742.13|725.03|742.04|724.94|6
1653226040000|2022-05-22 13:27:20|741.93|724.83|741.33|724.23|742.12|725.02|741.29|724.19|9
1653226050000|2022-05-22 13:27:30|741.34|724.24|741.89|724.79|742|724.9|741.34|724.24|13
1653226060000|2022-05-22 13:27:40|741.93|724.83|741.92|724.82|741.99|724.89|741.83|724.73|13
1653226070000|2022-05-22 13:27:50|741.91|724.81|741.26|724.16|741.91|724.81|741.23|724.13|9
1653226080000|2022-05-22 13:28:00|741.27|724.17|742.09|724.99|742.12|725.02|741.27|724.17|9
1653226090000|2022-05-22 13:28:10|741.95|724.85|741.98|724.88|742.11|725.01|741.95|724.85|13
1653226100000|2022-05-22 13:28:20|742.11|725.01|742.25|725.15|742.25|725.15|742.11|725.01|4
1653226110000|2022-05-22 13:28:30|742.12|725.02|742.09|724.99|742.12|725.02|742.09|724.99|3
1653226140000|2022-05-22 13:29:00|742.02|724.92|741.98|724.88|742.02|724.92|741.84|724.74|4
1653226180000|2022-05-22 13:29:40|742.02|724.92|742.02|724.92|742.02|724.92|742.02|724.92|1
1653226190000|2022-05-22 13:29:50|741.98|724.88|741.98|724.88|741.98|724.88|741.98|724.88|1
1653226200000|2022-05-22 13:30:00|741.96|724.86|741.34|724.24|741.97|724.87|741.34|724.24|10
1653226210000|2022-05-22 13:30:10|741.32|724.22|741.66|724.56|741.66|724.56|741.23|724.13|13
1653226220000|2022-05-22 13:30:20|741.67|724.57|742.19|725.09|742.19|725.09|741.67|724.57|14
1653226230000|2022-05-22 13:30:30|742.18|725.08|742.29|725.19|742.29|725.19|742.18|725.08|7
1653226240000|2022-05-22 13:30:40|742.28|725.18|741.71|724.61|742.28|725.18|741.64|724.54|11
1653226250000|2022-05-22 13:30:50|741.7|724.6|741.94|724.84|741.97|724.87|741.7|724.6|7
1653226270000|2022-05-22 13:31:10|741.99|724.89|742.01|724.91|742.21|725.11|741.99|724.89|3
1653226280000|2022-05-22 13:31:20|741.93|724.83|741.93|724.83|741.93|724.83|741.93|724.83|1
1653226290000|2022-05-22 13:31:30|741.94|724.84|742.18|725.08|742.18|725.08|741.94|724.84|4
1653226300000|2022-05-22 13:31:40|742.16|725.06|742.22|725.12|742.22|725.12|742.16|725.06|3
1653226310000|2022-05-22 13:31:50|742.24|725.14|742.23|725.13|742.24|725.14|742.23|725.13|2
1653226320000|2022-05-22 13:32:00|742.07|724.97|742.22|725.12|742.24|725.14|742.06|724.96|4
1653226330000|2022-05-22 13:32:10|742.07|724.97|741.99|724.89|742.07|724.97|741.99|724.89|5
1653226350000|2022-05-22 13:32:30|741.96|724.86|742.06|724.96|742.23|725.13|741.96|724.86|5
1653226370000|2022-05-22 13:32:50|741.99|724.89|741.34|724.24|741.99|724.89|741.3|724.2|7
1653226380000|2022-05-22 13:33:00|741.96|724.86|741.96|724.86|742.22|725.12|741.96|724.86|11
1653226390000|2022-05-22 13:33:10|741.93|724.83|741.95|724.85|742.13|725.03|741.86|724.76|15
1653226400000|2022-05-22 13:33:20|742|724.9|742.02|724.92|742.21|725.11|742|724.9|9
1653226410000|2022-05-22 13:33:30|742.21|725.11|741.98|724.88|742.21|725.11|741.98|724.88|4
1653226420000|2022-05-22 13:33:40|742.19|725.09|742|724.9|742.22|725.12|742|724.9|8
1653226430000|2022-05-22 13:33:50|741.99|724.89|741.37|724.27|741.99|724.89|741.37|724.27|7
1653226440000|2022-05-22 13:34:00|741.52|724.42|742.18|725.08|742.23|725.13|741.52|724.42|13
1653226450000|2022-05-22 13:34:10|742.22|725.12|742.26|725.16|742.27|725.17|742.18|725.08|7
1653226460000|2022-05-22 13:34:20|742.29|725.19|742.02|724.92|742.3|725.2|742.02|724.92|7
1653226470000|2022-05-22 13:34:30|742.05|724.95|742.26|725.16|742.26|725.16|742.05|724.95|5
1653226480000|2022-05-22 13:34:40|742.24|725.14|742.06|724.96|742.27|725.17|742.06|724.96|4
1653226490000|2022-05-22 13:34:50|742.22|725.12|742.21|725.11|742.22|725.12|742.21|725.11|2
1653226500000|2022-05-22 13:35:00|742.22|725.12|741.34|724.24|742.22|725.12|741.34|724.24|7
1653226510000|2022-05-22 13:35:10|741.47|724.37|742.18|725.08|742.24|725.14|741.47|724.37|10
1653226520000|2022-05-22 13:35:20|742.21|725.11|742.18|725.08|742.21|725.11|741.98|724.88|10
1653226530000|2022-05-22 13:35:30|742.16|725.06|742.18|725.08|742.18|725.08|742.01|724.91|13
1653226540000|2022-05-22 13:35:40|742.16|725.06|742.23|725.13|742.23|725.13|742.16|725.06|2
1653226550000|2022-05-22 13:35:50|742.26|725.16|742.23|725.13|742.26|725.16|742.23|725.13|2
1653226560000|2022-05-22 13:36:00|742.08|724.98|742.08|724.98|742.08|724.98|742.08|724.98|1
1653226570000|2022-05-22 13:36:10|742.24|725.14|742.17|725.07|742.24|725.14|741.99|724.89|8
1653226580000|2022-05-22 13:36:20|742.18|725.08|741.99|724.89|742.18|725.08|741.99|724.89|3
1653226590000|2022-05-22 13:36:30|741.96|724.86|741.96|724.86|741.96|724.86|741.96|724.86|1
1653226660000|2022-05-22 13:37:40|741.98|724.88|742.17|725.07|742.17|725.07|741.98|724.88|3
1653226680000|2022-05-22 13:38:00|742.01|724.91|742.04|724.94|742.04|724.94|742.01|724.91|2
1653226690000|2022-05-22 13:38:10|742.2|725.1|741.99|724.89|742.21|725.11|741.99|724.89|5
1653226700000|2022-05-22 13:38:20|741.98|724.88|741.99|724.89|741.99|724.89|741.98|724.88|2
1653226710000|2022-05-22 13:38:30|741.98|724.88|741.96|724.86|741.98|724.88|741.31|724.21|12
1653226720000|2022-05-22 13:38:40|741.86|724.76|741.89|724.79|741.89|724.79|741.85|724.75|3
1653226730000|2022-05-22 13:38:50|741.85|724.75|741.86|724.76|741.86|724.76|741.85|724.75|2
1653226740000|2022-05-22 13:39:00|742.02|724.92|742.08|724.98|742.09|724.99|742.02|724.92|5
1653226750000|2022-05-22 13:39:10|742.06|724.96|741.94|724.84|742.09|724.99|741.94|724.84|5
1653226760000|2022-05-22 13:39:20|742.08|724.98|742.07|724.97|742.08|724.98|742.07|724.97|2
1653226770000|2022-05-22 13:39:30|742.11|725.01|742|724.9|742.11|725.01|742|724.9|2
1653226780000|2022-05-22 13:39:40|742.02|724.92|742.11|725.01|742.11|725.01|742|724.9|3
1653226790000|2022-05-22 13:39:50|742.2|725.1|742.18|725.08|742.23|725.13|742.18|725.08|9
1653226800000|2022-05-22 13:40:00|742.23|725.13|742.32|725.22|742.39|725.29|742.17|725.07|11
1653226840000|2022-05-22 13:40:40|742.17|725.07|742.05|724.95|742.17|725.07|742.03|724.93|8
1653226850000|2022-05-22 13:40:50|742.07|724.97|742.04|724.94|742.07|724.97|742.04|724.94|2
1653226870000|2022-05-22 13:41:10|742.23|725.13|741.99|724.89|742.23|725.13|741.99|724.89|7
1653226880000|2022-05-22 13:41:20|741.96|724.86|742.02|724.92|742.14|725.04|741.93|724.83|5
1653226890000|2022-05-22 13:41:30|742.04|724.94|741.76|724.66|742.12|725.02|741.76|724.66|14
1653226900000|2022-05-22 13:41:40|741.73|724.63|741.7|724.6|741.73|724.63|741.67|724.57|10
1653226910000|2022-05-22 13:41:50|741.4|724.3|741.37|724.27|741.4|724.3|741.37|724.27|2
1653226920000|2022-05-22 13:42:00|741.38|724.28|741.7|724.6|741.7|724.6|741.38|724.28|9
1653226930000|2022-05-22 13:42:10|741.72|724.62|741.69|724.59|741.72|724.62|741.69|724.59|9
1653226940000|2022-05-22 13:42:20|741.7|724.6|742.02|724.92|742.23|725.13|741.68|724.58|10
1653226950000|2022-05-22 13:42:30|742.04|724.94|741.72|724.62|742.18|725.08|741.72|724.62|15
1653226960000|2022-05-22 13:42:40|741.71|724.61|742.19|725.09|742.21|725.11|741.63|724.53|13
1653226970000|2022-05-22 13:42:50|742.18|725.08|742.38|725.28|742.38|725.28|742.14|725.04|12
1653226980000|2022-05-22 13:43:00|742.36|725.26|742.15|725.05|742.36|725.26|742.15|725.05|11
1653226990000|2022-05-22 13:43:10|742.32|725.22|743.37|726.27|743.37|726.27|742.32|725.22|13
1653227000000|2022-05-22 13:43:20|743.53|726.43|743.34|726.24|744.14|727.04|743.34|726.24|9
1653227020000|2022-05-22 13:43:40|743.26|726.16|743.26|726.16|743.26|726.16|743.26|726.16|1
1653227030000|2022-05-22 13:43:50|743.28|726.18|743.28|726.18|743.28|726.18|743.28|726.18|1
1653227040000|2022-05-22 13:44:00|743.3|726.2|743.33|726.23|743.33|726.23|743.3|726.2|3
1653227050000|2022-05-22 13:44:10|743.34|726.24|743.34|726.24|743.34|726.24|743.34|726.24|1
1653227060000|2022-05-22 13:44:20|743.36|726.26|744.12|727.02|744.12|727.02|743.36|726.26|8
1653227070000|2022-05-22 13:44:30|744.11|727.01|743.4|726.3|744.11|727.01|743.4|726.3|11
1653227080000|2022-05-22 13:44:40|743.42|726.32|743.42|726.32|743.42|726.32|743.42|726.32|1
1653227090000|2022-05-22 13:44:50|743.44|726.34|743.44|726.34|743.44|726.34|743.44|726.34|1
1653227100000|2022-05-22 13:45:00|743.4|726.3|744.01|726.91|744.07|726.97|743.4|726.3|9
1653227110000|2022-05-22 13:45:10|744.1|727|744.16|727.06|744.16|727.06|744.08|726.98|7
1653227120000|2022-05-22 13:45:20|744.18|727.08|744.23|727.13|744.23|727.13|744.18|727.08|4
1653227130000|2022-05-22 13:45:30|744.24|727.14|744.3|727.2|744.3|727.2|744.24|727.14|4
1653227140000|2022-05-22 13:45:40|744.32|727.22|744.32|727.22|744.32|727.22|744.32|727.22|1
1653227150000|2022-05-22 13:45:50|744.34|727.24|744.3|727.2|744.34|727.24|744.16|727.06|5
1653227160000|2022-05-22 13:46:00|744.16|727.06|744.3|727.2|744.3|727.2|744.16|727.06|2
1653227170000|2022-05-22 13:46:10|744.16|727.06|744.12|727.02|744.16|727.06|744.08|726.98|4
1653227180000|2022-05-22 13:46:20|744.28|727.18|744.39|727.29|744.39|727.29|744.14|727.04|14
1653227190000|2022-05-22 13:46:30|744.31|727.21|744.17|727.07|744.31|727.21|744.15|727.05|8
1653227200000|2022-05-22 13:46:40|744.19|727.09|744.07|726.97|744.19|727.09|744.07|726.97|4
1653227210000|2022-05-22 13:46:50|743.68|726.58|743.68|726.58|743.68|726.58|743.68|726.58|1
1653227230000|2022-05-22 13:47:10|743.33|726.23|743.33|726.23|743.33|726.23|743.33|726.23|1
1653227260000|2022-05-22 13:47:40|743.32|726.22|742.34|725.24|743.32|726.22|742.31|725.21|8
1653227270000|2022-05-22 13:47:50|742.35|725.25|742.35|725.25|742.35|725.25|742.35|725.25|1
1653227280000|2022-05-22 13:48:00|742.43|725.33|742.28|725.18|742.43|725.33|742.27|725.17|8
1653227290000|2022-05-22 13:48:10|742.29|725.19|742.28|725.18|742.29|725.19|742.28|725.18|2
1653227300000|2022-05-22 13:48:20|742.24|725.14|742.24|725.14|742.26|725.16|742.18|725.08|9
1653227310000|2022-05-22 13:48:30|742.23|725.13|742.23|725.13|742.23|725.13|742.23|725.13|1
1653227320000|2022-05-22 13:48:40|742.25|725.15|742.27|725.17|742.27|725.17|742.25|725.15|3
1653227350000|2022-05-22 13:49:10|742.24|725.14|742.21|725.11|742.24|725.14|742.19|725.09|6
1653227360000|2022-05-22 13:49:20|742.19|725.09|742.23|725.13|742.23|725.13|742.19|725.09|3
1653227370000|2022-05-22 13:49:30|742.2|725.1|740.08|722.98|742.2|725.1|739.06|721.96|19
1653227380000|2022-05-22 13:49:40|740.06|722.96|740.18|723.08|740.25|723.15|740.05|722.95|12
1653227390000|2022-05-22 13:49:50|740.25|723.15|740.23|723.13|740.25|723.15|740.1|723|13
1653227400000|2022-05-22 13:50:00|740.21|723.11|739.22|722.12|740.23|723.13|739.22|722.12|14
1653227410000|2022-05-22 13:50:10|739.21|722.11|739.18|722.08|739.22|722.12|739.16|722.06|8
1653227420000|2022-05-22 13:50:20|739.2|722.1|739.24|722.14|739.45|722.35|739.2|722.1|5
1653227430000|2022-05-22 13:50:30|739.22|722.12|739.15|722.05|739.25|722.15|739.15|722.05|9
1653227440000|2022-05-22 13:50:40|738.7|721.6|738.53|721.43|738.7|721.6|738.5|721.4|6
1653227460000|2022-05-22 13:51:00|738.77|721.67|738.58|721.48|739.19|722.09|738.58|721.48|6
1653227480000|2022-05-22 13:51:20|738.55|721.45|738.55|721.45|738.55|721.45|738.55|721.45|1
1653227490000|2022-05-22 13:51:30|738.53|721.43|738.5|721.4|738.53|721.43|738.5|721.4|3
1653227500000|2022-05-22 13:51:40|737.99|720.89|737.61|720.51|737.99|720.89|737.61|720.51|3
1653227520000|2022-05-22 13:52:00|737.06|719.96|736.53|719.43|737.06|719.96|736.53|719.43|4
1653227530000|2022-05-22 13:52:10|736.55|719.45|736.47|719.37|736.55|719.45|736.46|719.36|4
1653227540000|2022-05-22 13:52:20|736.61|719.51|737.02|719.92|737.23|720.13|736.61|719.51|9
1653227550000|2022-05-22 13:52:30|737.1|720|737.17|720.07|737.21|720.11|737.1|720|6
1653227560000|2022-05-22 13:52:40|737.16|720.06|737.17|720.07|737.17|720.07|737.15|720.05|4
1653227570000|2022-05-22 13:52:50|737.28|720.18|737.34|720.24|737.34|720.24|737.28|720.18|4
1653227580000|2022-05-22 13:53:00|737.31|720.21|737.32|720.22|737.32|720.22|737.3|720.2|3
1653227590000|2022-05-22 13:53:10|737.33|720.23|737.36|720.26|737.36|720.26|737.33|720.23|2
1653227600000|2022-05-22 13:53:20|737.4|720.3|737.43|720.33|737.44|720.34|737.4|720.3|6
1653227620000|2022-05-22 13:53:40|737.38|720.28|737.4|720.3|737.4|720.3|737.38|720.28|2
1653227630000|2022-05-22 13:53:50|737.41|720.31|737.47|720.37|737.47|720.37|737.41|720.31|5
1653227640000|2022-05-22 13:54:00|737.46|720.36|737.46|720.36|737.46|720.36|737.46|720.36|1
1653227650000|2022-05-22 13:54:10|737.48|720.38|737.21|720.11|737.48|720.38|737.21|720.11|9
1653227660000|2022-05-22 13:54:20|737.23|720.13|737.23|720.13|737.23|720.13|737.23|720.13|1
1653227670000|2022-05-22 13:54:30|737.13|720.03|737.24|720.14|737.24|720.14|737.11|720.01|5
1653227680000|2022-05-22 13:54:40|737.23|720.13|737.23|720.13|737.23|720.13|737.23|720.13|1
1653227690000|2022-05-22 13:54:50|737.31|720.21|737.32|720.22|737.38|720.28|737.31|720.21|7
1653227700000|2022-05-22 13:55:00|737.31|720.21|737.25|720.15|737.31|720.21|737.24|720.14|5
1653227710000|2022-05-22 13:55:10|737.23|720.13|737.21|720.11|737.25|720.15|737.21|720.11|7
1653227720000|2022-05-22 13:55:20|737.23|720.13|737.05|719.95|737.26|720.16|736.97|719.87|11
1653227730000|2022-05-22 13:55:30|737.02|719.92|736.53|719.43|737.02|719.92|736.31|719.21|15
1653227750000|2022-05-22 13:55:50|736.69|719.59|736.57|719.47|736.69|719.59|736.53|719.43|4
1653227760000|2022-05-22 13:56:00|736.74|719.64|736.99|719.89|736.99|719.89|736.74|719.64|2
1653227770000|2022-05-22 13:56:10|737.01|719.91|737.39|720.29|737.39|720.29|737.01|719.91|13
1653227780000|2022-05-22 13:56:20|737.4|720.3|737.4|720.3|737.4|720.3|737.4|720.3|1
1653227810000|2022-05-22 13:56:50|737.32|720.22|736.42|719.32|737.32|720.22|736.38|719.28|7
1653227820000|2022-05-22 13:57:00|736.44|719.34|736.46|719.36|736.46|719.36|736.44|719.34|2
1653227830000|2022-05-22 13:57:10|736.57|719.47|736.57|719.47|736.57|719.47|736.57|719.47|1
1653227840000|2022-05-22 13:57:20|736.53|719.43|736.53|719.43|736.53|719.43|736.53|719.43|1
1653227850000|2022-05-22 13:57:30|736.55|719.45|736.38|719.28|736.55|719.45|736.38|719.28|4
1653227870000|2022-05-22 13:57:50|736.39|719.29|736.4|719.3|736.4|719.3|736.39|719.29|2
1653227880000|2022-05-22 13:58:00|736.42|719.32|736.42|719.32|736.42|719.32|736.42|719.32|1
1653227900000|2022-05-22 13:58:20|736.53|719.43|736.55|719.45|736.55|719.45|736.53|719.43|2
1653227910000|2022-05-22 13:58:30|736.53|719.43|736.53|719.43|736.53|719.43|736.53|719.43|1
1653227930000|2022-05-22 13:58:50|736.46|719.36|736.35|719.25|736.46|719.36|736.35|719.25|6
1653227940000|2022-05-22 13:59:00|736.34|719.24|736.5|719.4|736.5|719.4|736.34|719.24|10
1653227950000|2022-05-22 13:59:10|736.52|719.42|736.96|719.86|736.96|719.86|736.52|719.42|5
1653227960000|2022-05-22 13:59:20|736.98|719.88|737.2|720.1|737.2|720.1|736.98|719.88|9
1653227970000|2022-05-22 13:59:30|737.19|720.09|737.2|720.1|737.2|720.1|737.19|720.09|2
1653228000000|2022-05-22 14:00:00|737.22|720.12|737.25|720.15|737.25|720.15|737.22|720.12|3
1653228020000|2022-05-22 14:00:20|737.26|720.16|737.26|720.16|737.26|720.16|737.26|720.16|1
1653228050000|2022-05-22 14:00:50|737.25|720.15|737.26|720.16|737.26|720.16|737.25|720.15|2
1653228080000|2022-05-22 14:01:20|737.41|720.31|737.57|720.47|737.57|720.47|737.41|720.31|4
1653228090000|2022-05-22 14:01:30|737.71|720.61|738.7|721.6|738.7|721.6|737.71|720.61|8
1653228110000|2022-05-22 14:01:50|739.05|721.95|740.05|722.95|740.06|722.96|739.05|721.95|17
1653228120000|2022-05-22 14:02:00|740.03|722.93|739.56|722.46|740.09|722.99|739.54|722.44|13
1653228130000|2022-05-22 14:02:10|739.58|722.48|739.6|722.5|739.77|722.67|739.58|722.48|4
1653228140000|2022-05-22 14:02:20|739.75|722.65|739.99|722.89|739.99|722.89|739.75|722.65|3
1653228150000|2022-05-22 14:02:30|740.1|723|740.42|723.32|740.42|723.32|740.1|723|9
1653228160000|2022-05-22 14:02:40|740.44|723.34|741.03|723.93|741.03|723.93|740.44|723.34|10
1653228190000|2022-05-22 14:03:10|740.91|723.81|740.96|723.86|740.96|723.86|740.91|723.81|4
1653228200000|2022-05-22 14:03:20|740.97|723.87|741.03|723.93|741.03|723.93|740.97|723.87|4
1653228210000|2022-05-22 14:03:30|740.97|723.87|741|723.9|741.03|723.93|740.97|723.87|7
1653228220000|2022-05-22 14:03:40|740.99|723.89|741.02|723.92|741.02|723.92|740.99|723.89|4
1653228240000|2022-05-22 14:04:00|740.96|723.86|740.12|723.02|740.96|723.86|740.12|723.02|4
1653228250000|2022-05-22 14:04:10|740.21|723.11|740.65|723.55|740.69|723.59|740.21|723.11|16
1653228260000|2022-05-22 14:04:20|740.57|723.47|740.28|723.18|740.65|723.55|740.28|723.18|6
1653228280000|2022-05-22 14:04:40|740.29|723.19|740.42|723.32|740.42|723.32|740.29|723.19|2
1653228290000|2022-05-22 14:04:50|740.36|723.26|740.43|723.33|740.43|723.33|740.33|723.23|6
1653228300000|2022-05-22 14:05:00|740.36|723.26|740.41|723.31|740.41|723.31|740.36|723.26|2
1653228310000|2022-05-22 14:05:10|740.36|723.26|740.41|723.31|740.43|723.33|740.36|723.26|4
1653228320000|2022-05-22 14:05:20|740.43|723.33|740.43|723.33|740.43|723.33|740.43|723.33|1
1653228330000|2022-05-22 14:05:30|740.36|723.26|740.36|723.26|740.36|723.26|740.27|723.17|4
1653228340000|2022-05-22 14:05:40|740.29|723.19|740.14|723.04|740.29|723.19|740.14|723.04|6
1653228350000|2022-05-22 14:05:50|740.12|723.02|740.13|723.03|740.21|723.11|740.12|723.02|5
1653228360000|2022-05-22 14:06:00|740.1|723|740.05|722.95|740.1|723|740.04|722.94|7
1653228370000|2022-05-22 14:06:10|740.04|722.94|740.09|722.99|740.13|723.03|740.04|722.94|5
1653228380000|2022-05-22 14:06:20|740.28|723.18|740.32|723.22|740.34|723.24|740.28|723.18|6
1653228390000|2022-05-22 14:06:30|740.31|723.21|740.22|723.12|740.31|723.21|740.16|723.06|7
1653228400000|2022-05-22 14:06:40|740.2|723.1|740.25|723.15|740.28|723.18|740.15|723.05|15
1653228410000|2022-05-22 14:06:50|740.28|723.18|740.13|723.03|740.28|723.18|740.12|723.02|13
1653228420000|2022-05-22 14:07:00|740.11|723.01|740.33|723.23|740.35|723.25|740.06|722.96|8
1653228430000|2022-05-22 14:07:10|740.27|723.17|740.33|723.23|740.33|723.23|740.27|723.17|4
1653228440000|2022-05-22 14:07:20|740.13|723.03|740.05|722.95|740.13|723.03|740.03|722.93|7
1653228450000|2022-05-22 14:07:30|740.06|722.96|740.05|722.95|740.06|722.96|740.05|722.95|4
1653228460000|2022-05-22 14:07:40|739.42|722.32|739.36|722.26|739.42|722.32|739.35|722.25|3
1653228480000|2022-05-22 14:08:00|739.38|722.28|739.26|722.16|739.56|722.46|739.26|722.16|8
1653228490000|2022-05-22 14:08:10|739.29|722.19|739.22|722.12|739.33|722.23|739.22|722.12|6
1653228500000|2022-05-22 14:08:20|739.2|722.1|739.44|722.34|739.44|722.34|739.2|722.1|3
1653228510000|2022-05-22 14:08:30|739.46|722.36|739.46|722.36|739.46|722.36|739.46|722.36|1
1653228520000|2022-05-22 14:08:40|739.44|722.34|739.44|722.34|739.44|722.34|739.44|722.34|1
1653228540000|2022-05-22 14:09:00|739.42|722.32|738.44|721.34|739.42|722.32|738.41|721.31|7
1653228550000|2022-05-22 14:09:10|738.43|721.33|738.15|721.05|738.43|721.33|737.61|720.51|14
1653228560000|2022-05-22 14:09:20|738.16|721.06|738.14|721.04|738.17|721.07|738.09|720.99|14
1653228570000|2022-05-22 14:09:30|738.12|721.02|737.47|720.37|738.41|721.31|737.47|720.37|14
1653228580000|2022-05-22 14:09:40|737.42|720.32|736.67|719.57|737.51|720.41|736.67|719.57|17
1653228600000|2022-05-22 14:10:00|736.18|719.08|735.62|718.52|736.18|719.08|735.19|718.09|16
1653228610000|2022-05-22 14:10:10|735.39|718.29|736.78|719.68|736.79|719.69|735.23|718.13|15
1653228620000|2022-05-22 14:10:20|736.77|719.67|737.89|720.79|737.89|720.79|736.77|719.67|11
1653228630000|2022-05-22 14:10:30|738.05|720.95|740.01|722.91|740.04|722.94|737.99|720.89|15
1653228640000|2022-05-22 14:10:40|739.74|722.64|739.44|722.34|739.74|722.64|739.44|722.34|11
1653228650000|2022-05-22 14:10:50|739.42|722.32|739.22|722.12|739.42|722.32|739.04|721.94|15
1653228660000|2022-05-22 14:11:00|739.23|722.13|739.92|722.82|739.92|722.82|739.23|722.13|18
1653228670000|2022-05-22 14:11:10|739.98|722.88|739.83|722.73|740|722.9|739.83|722.73|4
1653228680000|2022-05-22 14:11:20|739.74|722.64|739.42|722.32|739.74|722.64|739.42|722.32|5
1653228690000|2022-05-22 14:11:30|739.35|722.25|739.35|722.25|739.35|722.25|739.29|722.19|4
1653228710000|2022-05-22 14:11:50|739.36|722.26|739.45|722.35|739.45|722.35|739.36|722.26|2
1653228730000|2022-05-22 14:12:10|739.47|722.37|740.02|722.92|740.03|722.93|739.47|722.37|11
1653228740000|2022-05-22 14:12:20|739.71|722.61|739.49|722.39|739.71|722.61|739.49|722.39|3
1653228760000|2022-05-22 14:12:40|739.42|722.32|739.42|722.32|739.42|722.32|739.42|722.32|1
1653228770000|2022-05-22 14:12:50|739.35|722.25|739.25|722.15|739.35|722.25|739.25|722.15|9
1653228780000|2022-05-22 14:13:00|739.24|722.14|739.19|722.09|739.28|722.18|739.19|722.09|7
1653228790000|2022-05-22 14:13:10|739.21|722.11|739.21|722.11|739.28|722.18|739.21|722.11|5
1653228800000|2022-05-22 14:13:20|739.24|722.14|739.25|722.15|739.3|722.2|739.24|722.14|5
1653228810000|2022-05-22 14:13:30|739.05|721.95|739.04|721.94|739.1|722|738.99|721.89|9
1653228820000|2022-05-22 14:13:40|739.08|721.98|739.08|721.98|739.1|722|739.05|721.95|7
1653228830000|2022-05-22 14:13:50|739.07|721.97|739.07|721.97|739.1|722|739.05|721.95|9
1653228840000|2022-05-22 14:14:00|739.05|721.95|739.08|721.98|739.1|722|739.04|721.94|10
1653228860000|2022-05-22 14:14:20|739.1|722|739.26|722.16|739.29|722.19|739.1|722|6
1653228870000|2022-05-22 14:14:30|739.2|722.1|739.15|722.05|739.2|722.1|739.13|722.03|10
1653228880000|2022-05-22 14:14:40|739.13|722.03|739.16|722.06|739.18|722.08|739.12|722.02|8
1653228890000|2022-05-22 14:14:50|739.21|722.11|739.28|722.18|739.29|722.19|739.21|722.11|5
1653228900000|2022-05-22 14:15:00|739.27|722.17|739.16|722.06|739.27|722.17|739.12|722.02|9
1653228920000|2022-05-22 14:15:20|739.18|722.08|739.16|722.06|739.18|722.08|739.16|722.06|2
1653228930000|2022-05-22 14:15:30|739.14|722.04|739.3|722.2|739.3|722.2|739.14|722.04|5
1653228940000|2022-05-22 14:15:40|739.33|722.23|739.33|722.23|739.33|722.23|739.33|722.23|1
1653228950000|2022-05-22 14:15:50|739.32|722.22|739.32|722.22|739.32|722.22|739.32|722.22|1
1653228970000|2022-05-22 14:16:10|739.35|722.25|739.34|722.24|739.35|722.25|739.34|722.24|2
1653228980000|2022-05-22 14:16:20|739.35|722.25|739.35|722.25|739.35|722.25|739.35|722.25|1
1653228990000|2022-05-22 14:16:30|739.37|722.27|739.37|722.27|739.37|722.27|739.37|722.27|1
1653229000000|2022-05-22 14:16:40|739.35|722.25|739.2|722.1|739.35|722.25|739.2|722.1|2
1653229010000|2022-05-22 14:16:50|739.29|722.19|739.29|722.19|739.29|722.19|739.18|722.08|5
1653229020000|2022-05-22 14:17:00|739.23|722.13|738.92|721.82|739.23|722.13|738.92|721.82|6
1653229030000|2022-05-22 14:17:10|738.94|721.84|739.3|722.2|739.3|722.2|738.94|721.84|6
1653229050000|2022-05-22 14:17:30|739.34|722.24|738.64|721.54|739.34|722.24|738.64|721.54|5
1653229060000|2022-05-22 14:17:40|738.32|721.22|738.31|721.21|738.32|721.22|738.21|721.11|20
1653229070000|2022-05-22 14:17:50|738.4|721.3|738.38|721.28|738.4|721.3|738.32|721.22|5
1653229080000|2022-05-22 14:18:00|738.36|721.26|738.36|721.26|738.36|721.26|738.36|721.26|1
1653229090000|2022-05-22 14:18:10|738.34|721.24|737.99|720.89|738.34|721.24|737.99|720.89|8
1653229100000|2022-05-22 14:18:20|737.94|720.84|737.92|720.82|737.94|720.84|737.92|720.82|2
1653229110000|2022-05-22 14:18:30|737.91|720.81|737.4|720.3|737.91|720.81|737.35|720.25|8
1653229120000|2022-05-22 14:18:40|737.42|720.32|737.92|720.82|738.09|720.99|737.42|720.32|11
1653229130000|2022-05-22 14:18:50|737.61|720.51|737.66|720.56|737.66|720.56|737.32|720.22|11
1653229140000|2022-05-22 14:19:00|737.67|720.57|738.03|720.93|738.17|721.07|737.67|720.57|16
1653229150000|2022-05-22 14:19:10|738.02|720.92|737.98|720.88|738.02|720.92|737.98|720.88|3
1653229160000|2022-05-22 14:19:20|738.08|720.98|738.9|721.8|738.98|721.88|738.05|720.95|11
1653229170000|2022-05-22 14:19:30|739|721.9|739.14|722.04|739.32|722.22|739|721.9|13
1653229180000|2022-05-22 14:19:40|739.07|721.97|738.29|721.19|739.07|721.97|738.25|721.15|6
1653229190000|2022-05-22 14:19:50|738.27|721.17|738.29|721.19|738.29|721.19|738.25|721.15|5
1653229200000|2022-05-22 14:20:00|738.31|721.21|739.14|722.04|739.14|722.04|738.31|721.21|14
1653229210000|2022-05-22 14:20:10|739.2|722.1|739.14|722.04|739.22|722.12|739.06|721.96|7
1653229220000|2022-05-22 14:20:20|739.22|722.12|739.22|722.12|739.22|722.12|739.21|722.11|5
1653229230000|2022-05-22 14:20:30|739.24|722.14|739.37|722.27|739.37|722.27|739.24|722.14|5
1653229240000|2022-05-22 14:20:40|739.35|722.25|739.36|722.26|739.36|722.26|739.27|722.17|4
1653229250000|2022-05-22 14:20:50|739.35|722.25|739.38|722.28|739.38|722.28|739.35|722.25|3
1653229260000|2022-05-22 14:21:00|739.26|722.16|739.38|722.28|739.38|722.28|739.26|722.16|2
1653229270000|2022-05-22 14:21:10|739.39|722.29|739.91|722.81|739.95|722.85|739.39|722.29|13
1653229280000|2022-05-22 14:21:20|739.57|722.47|739.54|722.44|739.57|722.47|739.42|722.32|8
1653229290000|2022-05-22 14:21:30|739.66|722.56|739.54|722.44|739.66|722.56|739.54|722.44|2
1653229310000|2022-05-22 14:21:50|739.56|722.46|740.17|723.07|740.18|723.08|739.56|722.46|11
1653229320000|2022-05-22 14:22:00|740.15|723.05|740.07|722.97|740.2|723.1|740.07|722.97|17
1653229330000|2022-05-22 14:22:10|739.95|722.85|740.06|722.96|740.06|722.96|739.95|722.85|2
1653229350000|2022-05-22 14:22:30|740.08|722.98|740.18|723.08|740.18|723.08|740.08|722.98|3
1653229360000|2022-05-22 14:22:40|740.21|723.11|739.81|722.71|740.23|723.13|739.73|722.63|10
1653229370000|2022-05-22 14:22:50|740.05|722.95|739.86|722.76|740.17|723.07|739.86|722.76|13
1653229390000|2022-05-22 14:23:10|739.88|722.78|739.22|722.12|739.88|722.78|739.16|722.06|10
1653229400000|2022-05-22 14:23:20|739.24|722.14|739.29|722.19|739.29|722.19|739.24|722.14|5
1653229410000|2022-05-22 14:23:30|739.09|721.99|739.21|722.11|739.21|722.11|739.09|721.99|3
1653229420000|2022-05-22 14:23:40|739.23|722.13|738.91|721.81|739.23|722.13|738.91|721.81|9
1653229430000|2022-05-22 14:23:50|738.92|721.82|738.93|721.83|738.93|721.83|738.92|721.82|2
1653229440000|2022-05-22 14:24:00|738.92|721.82|739.24|722.14|739.26|722.16|738.9|721.8|9
1653229450000|2022-05-22 14:24:10|739.26|722.16|739.89|722.79|739.95|722.85|739.26|722.16|11
1653229460000|2022-05-22 14:24:20|739.88|722.78|739.78|722.68|739.88|722.78|739.57|722.47|8
1653229470000|2022-05-22 14:24:30|739.88|722.78|739.89|722.79|739.89|722.79|739.88|722.78|2
1653229480000|2022-05-22 14:24:40|739.8|722.7|739.26|722.16|739.82|722.72|739.11|722.01|12
1653229490000|2022-05-22 14:24:50|739.27|722.17|739.4|722.3|739.4|722.3|739.23|722.13|8
1653229500000|2022-05-22 14:25:00|739.34|722.24|739.21|722.11|739.34|722.24|739.14|722.04|7
1653229510000|2022-05-22 14:25:10|739.23|722.13|739.34|722.24|739.35|722.25|739.23|722.13|7
1653229520000|2022-05-22 14:25:20|739.35|722.25|739.78|722.68|739.78|722.68|739.34|722.24|8
1653229530000|2022-05-22 14:25:30|739.88|722.78|739.9|722.8|739.9|722.8|739.88|722.78|2
1653229540000|2022-05-22 14:25:40|739.79|722.69|739.75|722.65|739.79|722.69|739.75|722.65|3
1653229550000|2022-05-22 14:25:50|739.76|722.66|739.62|722.52|739.78|722.68|739.23|722.13|9
1653229560000|2022-05-22 14:26:00|739.63|722.53|739.77|722.67|739.77|722.67|739.63|722.53|7
1653229570000|2022-05-22 14:26:10|739.84|722.74|740.73|723.63|740.73|723.63|739.84|722.74|16
1653229580000|2022-05-22 14:26:20|740.55|723.45|740.77|723.67|740.77|723.67|740.55|723.45|4
1653229590000|2022-05-22 14:26:30|740.59|723.49|740.32|723.22|740.59|723.49|740.11|723.01|10
1653229600000|2022-05-22 14:26:40|740.34|723.24|740.37|723.27|740.37|723.27|740.34|723.24|3
1653229610000|2022-05-22 14:26:50|740.33|723.23|740.34|723.24|740.34|723.24|740.33|723.23|4
1653229620000|2022-05-22 14:27:00|740.4|723.3|740.98|723.88|740.98|723.88|740.4|723.3|4
1653229630000|2022-05-22 14:27:10|741.59|724.49|741.32|724.22|741.84|724.74|741.24|724.14|12
1653229640000|2022-05-22 14:27:20|741.34|724.24|741.62|724.52|741.64|724.54|741.34|724.24|10
1653229650000|2022-05-22 14:27:30|741.81|724.71|741.32|724.22|741.84|724.74|741.26|724.16|9
1653229660000|2022-05-22 14:27:40|741.34|724.24|741.68|724.58|741.68|724.58|741.33|724.23|6
1653229670000|2022-05-22 14:27:50|741.84|724.74|741.95|724.85|741.95|724.85|741.84|724.74|5
1653229680000|2022-05-22 14:28:00|741.92|724.82|741.93|724.83|741.93|724.83|741.92|724.82|2
1653229690000|2022-05-22 14:28:10|741.92|724.82|741.92|724.82|741.92|724.82|741.92|724.82|1
1653229700000|2022-05-22 14:28:20|741.93|724.83|741.96|724.86|741.96|724.86|741.93|724.83|2
1653229710000|2022-05-22 14:28:30|741.97|724.87|741.76|724.66|742.03|724.93|741.75|724.65|12
1653229720000|2022-05-22 14:28:40|741.37|724.27|741.32|724.22|741.37|724.27|741.09|723.99|14
1653229730000|2022-05-22 14:28:50|741.33|724.23|741.3|724.2|741.37|724.27|741.21|724.11|7
1653229740000|2022-05-22 14:29:00|741.28|724.18|741.19|724.09|741.3|724.2|741.1|724|8
1653229750000|2022-05-22 14:29:10|741.21|724.11|741.44|724.34|741.44|724.34|741.21|724.11|5
1653229760000|2022-05-22 14:29:20|741.41|724.31|741.27|724.17|741.41|724.31|741.24|724.14|7
1653229770000|2022-05-22 14:29:30|741.25|724.15|741.14|724.04|741.25|724.15|741.13|724.03|6
1653229780000|2022-05-22 14:29:40|741.22|724.12|741.25|724.15|741.27|724.17|741.19|724.09|5
1653229790000|2022-05-22 14:29:50|741.28|724.18|741.59|724.49|741.59|724.49|741.28|724.18|12
1653229800000|2022-05-22 14:30:00|741.74|724.64|741.93|724.83|741.93|724.83|741.74|724.64|7
1653229810000|2022-05-22 14:30:10|741.92|724.82|741.93|724.83|741.93|724.83|741.92|724.82|2
1653229840000|2022-05-22 14:30:40|741.92|724.82|741.76|724.66|741.93|724.83|741.76|724.66|12
1653229850000|2022-05-22 14:30:50|741.64|724.54|741.58|724.48|741.64|724.54|741.33|724.23|7
1653229860000|2022-05-22 14:31:00|741.57|724.47|741.59|724.49|741.59|724.49|741.57|724.47|3
1653229880000|2022-05-22 14:31:20|741.41|724.31|741.58|724.48|741.58|724.48|741.41|724.31|2
1653229890000|2022-05-22 14:31:30|741.57|724.47|741.55|724.45|741.57|724.47|741.55|724.45|6
1653229900000|2022-05-22 14:31:40|741.37|724.27|741.54|724.44|741.55|724.45|741.37|724.27|3
1653229910000|2022-05-22 14:31:50|741.56|724.46|741.52|724.42|741.56|724.46|741.34|724.24|4
1653229920000|2022-05-22 14:32:00|741.56|724.46|741.55|724.45|741.56|724.46|741.55|724.45|2
1653229930000|2022-05-22 14:32:10|741.56|724.46|741.59|724.49|741.59|724.49|741.56|724.46|2
1653229950000|2022-05-22 14:32:30|741.58|724.48|741.58|724.48|741.58|724.48|741.58|724.48|1
1653229960000|2022-05-22 14:32:40|741.56|724.46|741.27|724.17|741.56|724.46|741.26|724.16|6
1653229970000|2022-05-22 14:32:50|741.11|724.01|741.22|724.12|741.25|724.15|741.1|724|5
1653229980000|2022-05-22 14:33:00|741.19|724.09|740.82|723.72|741.19|724.09|740.82|723.72|4
1653229990000|2022-05-22 14:33:10|741.09|723.99|741.09|723.99|741.09|723.99|741.09|723.99|1
1653230030000|2022-05-22 14:33:50|740.82|723.72|740.82|723.72|740.82|723.72|740.82|723.72|1
1653230040000|2022-05-22 14:34:00|740.35|723.25|740.18|723.08|740.35|723.25|740.17|723.07|12
1653230050000|2022-05-22 14:34:10|740.19|723.09|740.18|723.08|740.19|723.09|740.18|723.08|2
1653230060000|2022-05-22 14:34:20|740.19|723.09|740.43|723.33|740.43|723.33|740.19|723.09|4
1653230070000|2022-05-22 14:34:30|740.29|723.19|740.09|722.99|740.29|723.19|740.09|722.99|6
1653230080000|2022-05-22 14:34:40|740.11|723.01|740.09|722.99|740.11|723.01|740.09|722.99|2
1653230090000|2022-05-22 14:34:50|740.11|723.01|740.1|723|740.13|723.03|740.1|723|4
1653230100000|2022-05-22 14:35:00|740|722.9|740.03|722.93|740.03|722.93|739.17|722.07|14
1653230110000|2022-05-22 14:35:10|740.1|723|740.1|723|740.1|723|740.1|723|1
1653230120000|2022-05-22 14:35:20|740.09|722.99|740.04|722.94|740.09|722.99|740.04|722.94|2
1653230130000|2022-05-22 14:35:30|739.9|722.8|739.86|722.76|739.9|722.8|739.84|722.74|4
1653230140000|2022-05-22 14:35:40|739.92|722.82|739.93|722.83|739.96|722.86|739.92|722.82|6
1653230150000|2022-05-22 14:35:50|739.92|722.82|739.59|722.49|740.02|722.92|739.59|722.49|10
1653230160000|2022-05-22 14:36:00|739.49|722.39|739.24|722.14|739.54|722.44|739.1|722|19
1653230170000|2022-05-22 14:36:10|739.23|722.13|739.48|722.38|739.48|722.38|739.23|722.13|5
1653230180000|2022-05-22 14:36:20|739.5|722.4|739.34|722.24|740.05|722.95|739.32|722.22|12
1653230190000|2022-05-22 14:36:30|739.45|722.35|739.5|722.4|739.58|722.48|739.45|722.35|8
1653230200000|2022-05-22 14:36:40|739.36|722.26|739.31|722.21|739.36|722.26|739.31|722.21|3
1653230210000|2022-05-22 14:36:50|739.27|722.17|740|722.9|740.12|723.02|738.99|721.89|25
1653230220000|2022-05-22 14:37:00|740.02|722.92|739.33|722.23|740.02|722.92|739.31|722.21|9
1653230230000|2022-05-22 14:37:10|739.29|722.19|738.91|721.81|739.29|722.19|738.75|721.65|13
1653230240000|2022-05-22 14:37:20|738.73|721.63|738.35|721.25|738.73|721.63|738.33|721.23|13
1653230250000|2022-05-22 14:37:30|738.55|721.45|739.12|722.02|739.12|722.02|738.55|721.45|12
1653230260000|2022-05-22 14:37:40|739.14|722.04|739.62|722.52|739.62|722.52|739.14|722.04|2
1653230280000|2022-05-22 14:38:00|739.64|722.54|739.67|722.57|739.67|722.57|739.64|722.54|3
1653230310000|2022-05-22 14:38:30|739.64|722.54|739.3|722.2|739.64|722.54|739.07|721.97|8
1653230320000|2022-05-22 14:38:40|739.32|722.22|739.52|722.42|739.52|722.42|739.32|722.22|7
1653230330000|2022-05-22 14:38:50|739.62|722.52|739.63|722.53|739.63|722.53|739.62|722.52|2
1653230340000|2022-05-22 14:39:00|739.6|722.5|739.62|722.52|739.62|722.52|739.6|722.5|2
1653230350000|2022-05-22 14:39:10|739.63|722.53|739.65|722.55|739.65|722.55|739.63|722.53|2
1653230360000|2022-05-22 14:39:20|739.64|722.54|739.69|722.59|739.69|722.59|739.62|722.52|6
1653230380000|2022-05-22 14:39:40|740.12|723.02|740.76|723.66|740.82|723.72|740.12|723.02|7
1653230390000|2022-05-22 14:39:50|740.75|723.65|740.87|723.77|740.87|723.77|740.75|723.65|4
1653230400000|2022-05-22 14:40:00|740.94|723.84|741.17|724.07|741.17|724.07|740.84|723.74|7
1653230410000|2022-05-22 14:40:10|741.18|724.08|741.03|723.93|741.45|724.35|740.93|723.83|10
1653230420000|2022-05-22 14:40:20|740.94|723.84|740.91|723.81|741.21|724.11|740.89|723.79|12
1653230430000|2022-05-22 14:40:30|740.9|723.8|741|723.9|741.49|724.39|740.9|723.8|15
1653230440000|2022-05-22 14:40:40|740.99|723.89|740.97|723.87|740.99|723.89|740.97|723.87|2
1653230450000|2022-05-22 14:40:50|741.03|723.93|741.56|724.46|741.59|724.49|741.03|723.93|9
1653230460000|2022-05-22 14:41:00|741.58|724.48|741.33|724.23|741.58|724.48|741.33|724.23|5
1653230470000|2022-05-22 14:41:10|741.16|724.06|741.35|724.25|741.35|724.25|741.16|724.06|4
1653230510000|2022-05-22 14:41:50|741.37|724.27|741.65|724.55|741.67|724.57|741.37|724.27|5
1653230540000|2022-05-22 14:42:20|741.63|724.53|741.65|724.55|741.65|724.55|741.63|724.53|2
1653230570000|2022-05-22 14:42:50|741.91|724.81|742.2|725.1|742.2|725.1|741.91|724.81|8
1653230580000|2022-05-22 14:43:00|742.25|725.15|742.25|725.15|742.27|725.17|742.25|725.15|3
1653230590000|2022-05-22 14:43:10|741.9|724.8|741.91|724.81|741.91|724.81|741.9|724.8|2
1653230600000|2022-05-22 14:43:20|742.09|724.99|743.07|725.97|743.1|726|742.09|724.99|9
1653230610000|2022-05-22 14:43:30|743.44|726.34|743.19|726.09|743.44|726.34|743.15|726.05|4
1653230620000|2022-05-22 14:43:40|743.48|726.38|743.46|726.36|743.6|726.5|743.18|726.08|21
1653230630000|2022-05-22 14:43:50|743.24|726.14|743.11|726.01|743.24|726.14|743.11|726.01|9
1653230640000|2022-05-22 14:44:00|743.12|726.02|743.16|726.06|743.16|726.06|743.12|726.02|3
1653230650000|2022-05-22 14:44:10|743.02|725.92|742.37|725.27|743.02|725.92|742.37|725.27|11
1653230660000|2022-05-22 14:44:20|742.44|725.34|742.65|725.55|742.93|725.83|742.44|725.34|13
1653230670000|2022-05-22 14:44:30|742.63|725.53|742.26|725.16|742.65|725.55|742.24|725.14|9
1653230680000|2022-05-22 14:44:40|742.31|725.21|742.26|725.16|742.67|725.57|742.24|725.14|11
1653230700000|2022-05-22 14:45:00|742.61|725.51|742.64|725.54|742.65|725.55|742.61|725.51|5
1653230710000|2022-05-22 14:45:10|742.62|725.52|742.64|725.54|742.64|725.54|742.43|725.33|4
1653230720000|2022-05-22 14:45:20|742.62|725.52|742.34|725.24|742.62|725.52|742.34|725.24|3
1653230750000|2022-05-22 14:45:50|742.24|725.14|742|724.9|742.24|725.14|742|724.9|6
1653230760000|2022-05-22 14:46:00|742.04|724.94|742.38|725.28|742.38|725.28|742.04|724.94|4
1653230770000|2022-05-22 14:46:10|742.39|725.29|742.39|725.29|742.5|725.4|742.39|725.29|3
1653230780000|2022-05-22 14:46:20|742.48|725.38|742.39|725.29|742.48|725.38|742.39|725.29|2
1653230790000|2022-05-22 14:46:30|742.43|725.33|742.43|725.33|742.43|725.33|742.43|725.33|1
1653230800000|2022-05-22 14:46:40|742.54|725.44|742.48|725.38|742.94|725.84|742.46|725.36|9
1653230810000|2022-05-22 14:46:50|742.24|725.14|742.08|724.98|742.26|725.16|742.08|724.98|6
1653230820000|2022-05-22 14:47:00|742.11|725.01|742.08|724.98|742.11|725.01|742.08|724.98|3
1653230840000|2022-05-22 14:47:20|742.06|724.96|742.11|725.01|742.11|725.01|742.06|724.96|6
1653230870000|2022-05-22 14:47:50|742.1|725|742.07|724.97|742.1|725|742.07|724.97|3
1653230890000|2022-05-22 14:48:10|742.1|725|742.1|725|742.1|725|742.1|725|1
1653230900000|2022-05-22 14:48:20|742.08|724.98|742.06|724.96|742.08|724.98|742.06|724.96|2
1653230910000|2022-05-22 14:48:30|741.95|724.85|741.91|724.81|741.95|724.85|741.91|724.81|2
1653230920000|2022-05-22 14:48:40|741.89|724.79|741.22|724.12|741.89|724.79|741.22|724.12|5
1653230930000|2022-05-22 14:48:50|741.21|724.11|741.1|724|741.21|724.11|741.1|724|8
1653230940000|2022-05-22 14:49:00|741.12|724.02|741.26|724.16|741.26|724.16|741.12|724.02|2
1653230950000|2022-05-22 14:49:10|741.25|724.15|741.26|724.16|741.26|724.16|741.25|724.15|2
1653230980000|2022-05-22 14:49:40|741.24|724.14|741.25|724.15|741.25|724.15|741.24|724.14|2
1653230990000|2022-05-22 14:49:50|741.24|724.14|740.31|723.21|741.24|724.14|740.29|723.19|7
1653231000000|2022-05-22 14:50:00|740.29|723.19|740.55|723.45|740.68|723.58|740.29|723.19|8
1653231010000|2022-05-22 14:50:10|740.64|723.54|740.64|723.54|740.64|723.54|740.64|723.54|1
1653231040000|2022-05-22 14:50:40|740.74|723.64|740.64|723.54|740.74|723.64|740.64|723.54|2
1653231050000|2022-05-22 14:50:50|740.14|723.04|739.49|722.39|740.14|723.04|739.49|722.39|5
1653231060000|2022-05-22 14:51:00|739.51|722.41|739.44|722.34|739.51|722.41|739.42|722.32|3
1653231080000|2022-05-22 14:51:20|739.57|722.47|739.59|722.49|739.59|722.49|739.57|722.47|2
1653231100000|2022-05-22 14:51:40|739.42|722.32|739.43|722.33|739.59|722.49|739.38|722.28|8
1653231110000|2022-05-22 14:51:50|739.49|722.39|739.49|722.39|739.49|722.39|739.49|722.39|1
1653231140000|2022-05-22 14:52:20|739.51|722.41|739.51|722.41|739.51|722.41|739.51|722.41|1
1653231150000|2022-05-22 14:52:30|739.67|722.57|739.95|722.85|740|722.9|739.67|722.57|9
1653231160000|2022-05-22 14:52:40|739.94|722.84|739.95|722.85|739.95|722.85|739.94|722.84|2
1653231180000|2022-05-22 14:53:00|739.97|722.87|739.97|722.87|739.97|722.87|739.97|722.87|1
1653231190000|2022-05-22 14:53:10|740.02|722.92|740.17|723.07|740.17|723.07|740.02|722.92|5
1653231200000|2022-05-22 14:53:20|740.18|723.08|740.25|723.15|740.25|723.15|740.18|723.08|5
1653231210000|2022-05-22 14:53:30|740.27|723.17|740.27|723.17|740.27|723.17|740.27|723.17|1
1653231220000|2022-05-22 14:53:40|740.26|723.16|739.98|722.88|740.26|723.16|739.98|722.88|2
1653231230000|2022-05-22 14:53:50|740.09|722.99|739.88|722.78|740.11|723.01|739.86|722.76|5
1653231240000|2022-05-22 14:54:00|739.9|722.8|739.9|722.8|739.9|722.8|739.9|722.8|1
1653231250000|2022-05-22 14:54:10|739.85|722.75|739.83|722.73|739.85|722.75|739.83|722.73|2
1653231260000|2022-05-22 14:54:20|739.84|722.74|739.84|722.74|739.84|722.74|739.84|722.74|1
1653231280000|2022-05-22 14:54:40|739.92|722.82|739.91|722.81|739.92|722.82|739.91|722.81|2
1653231300000|2022-05-22 14:55:00|739.9|722.8|739.89|722.79|739.9|722.8|739.86|722.76|4
1653231320000|2022-05-22 14:55:20|739.97|722.87|740.06|722.96|740.06|722.96|739.97|722.87|3
1653231330000|2022-05-22 14:55:30|740.08|722.98|739.95|722.85|740.12|723.02|739.95|722.85|9
1653231340000|2022-05-22 14:55:40|739.96|722.86|740.12|723.02|740.12|723.02|739.96|722.86|6
1653231350000|2022-05-22 14:55:50|740.18|723.08|740.27|723.17|740.3|723.2|740.18|723.08|9
1653231360000|2022-05-22 14:56:00|740.28|723.18|741.05|723.95|741.05|723.95|740.28|723.18|13
1653231400000|2022-05-22 14:56:40|741.08|723.98|741.29|724.19|741.3|724.2|741.08|723.98|9
1653231410000|2022-05-22 14:56:50|741.11|724.01|741.11|724.01|741.29|724.19|741.11|724.01|4
1653231430000|2022-05-22 14:57:10|741.21|724.11|741.21|724.11|741.21|724.11|741.21|724.11|1
1653231440000|2022-05-22 14:57:20|741.3|724.2|741.3|724.2|741.3|724.2|741.3|724.2|1
1653231460000|2022-05-22 14:57:40|741.29|724.19|741.3|724.2|741.3|724.2|741.29|724.19|2
1653231480000|2022-05-22 14:58:00|741.32|724.22|741.34|724.24|741.34|724.24|741.32|724.22|2
1653231500000|2022-05-22 14:58:20|741.36|724.26|741.4|724.3|741.4|724.3|741.36|724.26|4
1653231510000|2022-05-22 14:58:30|741.41|724.31|741.42|724.32|741.42|724.32|741.41|724.31|2
1653231520000|2022-05-22 14:58:40|741.44|724.34|742.05|724.95|742.09|724.99|741.44|724.34|12
1653231530000|2022-05-22 14:58:50|742.04|724.94|741.69|724.59|742.04|724.94|741.69|724.59|5
1653231540000|2022-05-22 14:59:00|741.61|724.51|741.63|724.53|741.63|724.53|741.61|724.51|2
1653231550000|2022-05-22 14:59:10|741.45|724.35|741.3|724.2|741.45|724.35|741.17|724.07|7
1653231570000|2022-05-22 14:59:30|741.33|724.23|741.47|724.37|741.47|724.37|741.33|724.23|3
1653231600000|2022-05-22 15:00:00|741.49|724.39|741.49|724.39|741.58|724.48|741.49|724.39|3
1653231610000|2022-05-22 15:00:10|741.58|724.48|742.07|724.97|742.07|724.97|741.58|724.48|4
1653231620000|2022-05-22 15:00:20|742.11|725.01|742.25|725.15|742.27|725.17|742.11|725.01|19
1653231630000|2022-05-22 15:00:30|742.22|725.12|742.27|725.17|742.27|725.17|742.2|725.1|8
1653231640000|2022-05-22 15:00:40|742.28|725.18|742.92|725.82|742.94|725.84|742.28|725.18|11
1653231650000|2022-05-22 15:00:50|742.61|725.51|742.34|725.24|742.61|725.51|742.33|725.23|7
1653231660000|2022-05-22 15:01:00|742.43|725.33|742.33|725.23|742.45|725.35|742.32|725.22|4
1653231700000|2022-05-22 15:01:40|742.27|725.17|742.04|724.94|742.27|725.17|742.04|724.94|7
1653231710000|2022-05-22 15:01:50|742.05|724.95|741.89|724.79|742.05|724.95|741.89|724.79|5
1653231720000|2022-05-22 15:02:00|741.94|724.84|741.96|724.86|741.96|724.86|741.94|724.84|2
1653231740000|2022-05-22 15:02:20|741.93|724.83|741.16|724.06|741.93|724.83|741.14|724.04|8
1653231750000|2022-05-22 15:02:30|741.09|723.99|740.32|723.22|741.09|723.99|740.16|723.06|12
1653231760000|2022-05-22 15:02:40|740.17|723.07|739.61|722.51|740.17|723.07|739.61|722.51|16
1653231770000|2022-05-22 15:02:50|739.52|722.42|739.52|722.42|739.52|722.42|739.52|722.42|1
1653231780000|2022-05-22 15:03:00|739.5|722.4|739.51|722.41|739.52|722.42|739.5|722.4|3
1653231790000|2022-05-22 15:03:10|739.52|722.42|739.5|722.4|739.66|722.56|739.5|722.4|11
1653231800000|2022-05-22 15:03:20|739.19|722.09|739.03|721.93|739.21|722.11|739.03|721.93|11
1653231810000|2022-05-22 15:03:30|739|721.9|738.87|721.77|739|721.9|738.87|721.77|9
1653231820000|2022-05-22 15:03:40|738.7|721.6|738.87|721.77|739.2|722.1|738.41|721.31|16
1653231830000|2022-05-22 15:03:50|738.63|721.53|738.87|721.77|738.87|721.77|738.63|721.53|3
1653231840000|2022-05-22 15:04:00|738.89|721.79|739.22|722.12|739.22|722.12|738.89|721.79|10
1653231850000|2022-05-22 15:04:10|739.26|722.16|738.93|721.83|739.28|722.18|738.93|721.83|8
1653231860000|2022-05-22 15:04:20|738.92|721.82|738.78|721.68|738.92|721.82|738.71|721.61|3
1653231870000|2022-05-22 15:04:30|738.76|721.66|738.87|721.77|738.87|721.77|738.76|721.66|2
1653231880000|2022-05-22 15:04:40|738.76|721.66|738.93|721.83|738.93|721.83|738.76|721.66|4
1653231890000|2022-05-22 15:04:50|738.91|721.81|738.81|721.71|738.95|721.85|738.81|721.71|7
1653231900000|2022-05-22 15:05:00|738.83|721.73|738.97|721.87|739.02|721.92|738.83|721.73|9
1653231930000|2022-05-22 15:05:30|739.01|721.91|739.18|722.08|739.18|722.08|739.01|721.91|6
1653231940000|2022-05-22 15:05:40|739.16|722.06|739.26|722.16|739.29|722.19|739.16|722.06|9
1653231950000|2022-05-22 15:05:50|739.29|722.19|739.31|722.21|739.31|722.21|739.29|722.19|2
1653231960000|2022-05-22 15:06:00|739.33|722.23|739.26|722.16|739.38|722.28|739.23|722.13|14
1653231970000|2022-05-22 15:06:10|739.27|722.17|739.08|721.98|739.27|722.17|739.08|721.98|4
1653231980000|2022-05-22 15:06:20|739.02|721.92|738.99|721.89|739.02|721.92|738.94|721.84|3
1653231990000|2022-05-22 15:06:30|738.48|721.38|738.99|721.89|738.99|721.89|738.2|721.1|14
1653232000000|2022-05-22 15:06:40|739.01|721.91|739.01|721.91|739.01|721.91|739.01|721.91|1
1653232030000|2022-05-22 15:07:10|739.03|721.93|739.03|721.93|739.03|721.93|739.03|721.93|1
1653232040000|2022-05-22 15:07:20|739.05|721.95|739.01|721.91|739.05|721.95|739.01|721.91|2
1653232050000|2022-05-22 15:07:30|739.02|721.92|739.05|721.95|739.05|721.95|739.02|721.92|3
1653232060000|2022-05-22 15:07:40|739.07|721.97|739.08|721.98|739.09|721.99|739.05|721.95|6
1653232070000|2022-05-22 15:07:50|739.09|721.99|739.05|721.95|739.12|722.02|739.05|721.95|7
1653232080000|2022-05-22 15:08:00|739.03|721.93|738.94|721.84|739.03|721.93|738.94|721.84|3
1653232090000|2022-05-22 15:08:10|738.95|721.85|739.25|722.15|739.25|722.15|738.95|721.85|10
1653232100000|2022-05-22 15:08:20|739.28|722.18|739.32|722.22|739.32|722.22|739.28|722.18|4
1653232110000|2022-05-22 15:08:30|739.85|722.75|740.11|723.01|740.17|723.07|739.85|722.75|8
1653232120000|2022-05-22 15:08:40|740.12|723.02|740.14|723.04|740.14|723.04|740.12|723.02|3
1653232130000|2022-05-22 15:08:50|740.16|723.06|740.26|723.16|740.26|723.16|740.16|723.06|3
1653232140000|2022-05-22 15:09:00|740.11|723.01|739.24|722.14|740.11|723.01|739.24|722.14|8
1653232160000|2022-05-22 15:09:20|739.2|722.1|739.2|722.1|739.2|722.1|739.2|722.1|1
1653232170000|2022-05-22 15:09:30|739.22|722.12|739.22|722.12|739.22|722.12|739.22|722.12|1
1653232190000|2022-05-22 15:09:50|739.24|722.14|739.23|722.13|739.24|722.14|739.23|722.13|4
1653232200000|2022-05-22 15:10:00|739.21|722.11|739.07|721.97|739.21|722.11|739.03|721.93|5
1653232210000|2022-05-22 15:10:10|739.08|721.98|739.39|722.29|739.4|722.3|739.08|721.98|8
1653232230000|2022-05-22 15:10:30|739.45|722.35|739.9|722.8|739.95|722.85|739.45|722.35|8
1653232240000|2022-05-22 15:10:40|739.94|722.84|740.05|722.95|740.05|722.95|739.94|722.84|4
1653232250000|2022-05-22 15:10:50|740.07|722.97|740|722.9|740.07|722.97|740|722.9|2
1653232260000|2022-05-22 15:11:00|740.07|722.97|740.15|723.05|740.15|723.05|740.07|722.97|7
1653232270000|2022-05-22 15:11:10|740.17|723.07|739.92|722.82|740.19|723.09|739.9|722.8|8
1653232280000|2022-05-22 15:11:20|739.94|722.84|739.94|722.84|739.94|722.84|739.94|722.84|1
1653232300000|2022-05-22 15:11:40|739.93|722.83|739.94|722.84|739.94|722.84|739.93|722.83|2
1653232310000|2022-05-22 15:11:50|739.92|722.82|739.87|722.77|739.92|722.82|739.87|722.77|2
1653232320000|2022-05-22 15:12:00|739.89|722.79|739.89|722.79|739.89|722.79|739.89|722.79|1
1653232330000|2022-05-22 15:12:10|739.79|722.69|739.89|722.79|739.89|722.79|739.79|722.69|2
1653232360000|2022-05-22 15:12:40|739.84|722.74|739.85|722.75|739.85|722.75|739.84|722.74|2
1653232370000|2022-05-22 15:12:50|739.86|722.76|740.09|722.99|740.09|722.99|739.86|722.76|6
1653232380000|2022-05-22 15:13:00|740.07|722.97|739.97|722.87|740.13|723.03|739.97|722.87|10
1653232390000|2022-05-22 15:13:10|740.06|722.96|740.06|722.96|740.06|722.96|740.04|722.94|3
1653232400000|2022-05-22 15:13:20|740.05|722.95|739.32|722.22|740.06|722.96|739.12|722.02|12
1653232410000|2022-05-22 15:13:30|739.3|722.2|739.2|722.1|739.3|722.2|739.09|721.99|7
1653232420000|2022-05-22 15:13:40|739.18|722.08|739.44|722.34|739.44|722.34|739.18|722.08|5
1653232430000|2022-05-22 15:13:50|739.45|722.35|739.99|722.89|740.01|722.91|739.45|722.35|6
1653232440000|2022-05-22 15:14:00|740.01|722.91|739.84|722.74|740.01|722.91|739.82|722.72|6
1653232450000|2022-05-22 15:14:10|739.83|722.73|739.86|722.76|739.86|722.76|739.83|722.73|3
1653232460000|2022-05-22 15:14:20|739.85|722.75|739.81|722.71|739.86|722.76|739.81|722.71|8
1653232470000|2022-05-22 15:14:30|739.12|722.02|738.95|721.85|739.12|722.02|738.95|721.85|6
1653232480000|2022-05-22 15:14:40|738.24|721.14|738.59|721.49|738.59|721.49|738.03|720.93|13
1653232490000|2022-05-22 15:14:50|738.51|721.41|738.2|721.1|738.51|721.41|738.16|721.06|6
1653232500000|2022-05-22 15:15:00|738.12|721.02|738.17|721.07|738.43|721.33|738.12|721.02|7
1653232510000|2022-05-22 15:15:10|738.16|721.06|738.16|721.06|738.16|721.06|738.16|721.06|1
1653232520000|2022-05-22 15:15:20|738.18|721.08|738.14|721.04|738.18|721.08|738.14|721.04|4
1653232530000|2022-05-22 15:15:30|738.12|721.02|738.06|720.96|738.12|721.02|738.06|720.96|4
1653232540000|2022-05-22 15:15:40|738.08|720.98|738.08|720.98|738.08|720.98|738.08|720.98|1
1653232560000|2022-05-22 15:16:00|738.1|721|738.41|721.31|738.41|721.31|738.1|721|2
1653232570000|2022-05-22 15:16:10|738.18|721.08|738.2|721.1|738.2|721.1|738.18|721.08|3
1653232580000|2022-05-22 15:16:20|738.21|721.11|738.35|721.25|738.4|721.3|738.21|721.11|3
1653232590000|2022-05-22 15:16:30|738.14|721.04|738.14|721.04|738.35|721.25|738.14|721.04|4
1653232600000|2022-05-22 15:16:40|737.72|720.62|737.29|720.19|738.01|720.91|737.25|720.15|9
1653232610000|2022-05-22 15:16:50|737.3|720.2|737.3|720.2|737.3|720.2|737.3|720.2|1
1653232620000|2022-05-22 15:17:00|737.2|720.1|737.11|720.01|737.53|720.43|737.11|720.01|14
1653232630000|2022-05-22 15:17:10|737.04|719.94|736.67|719.57|737.04|719.94|736.67|719.57|9
1653232640000|2022-05-22 15:17:20|736.72|719.62|737.16|720.06|737.18|720.08|736.62|719.52|9
1653232650000|2022-05-22 15:17:30|737.12|720.02|737.16|720.06|737.18|720.08|737.09|719.99|7
1653232660000|2022-05-22 15:17:40|737.17|720.07|737.1|720|737.17|720.07|737.1|720|2
1653232670000|2022-05-22 15:17:50|737.18|720.08|736.38|719.28|737.18|720.08|736.37|719.27|10
1653232680000|2022-05-22 15:18:00|736.37|719.27|736.57|719.47|736.98|719.88|736.37|719.27|21
1653232690000|2022-05-22 15:18:10|736.56|719.46|736|718.9|736.56|719.46|736|718.9|10
1653232700000|2022-05-22 15:18:20|736.19|719.09|736.19|719.09|736.19|719.09|736.19|719.09|1
1653232710000|2022-05-22 15:18:30|736.31|719.21|736.03|718.93|736.31|719.21|736.03|718.93|4
1653232720000|2022-05-22 15:18:40|735.99|718.89|734.29|717.19|735.99|718.89|734.29|717.19|10
1653232730000|2022-05-22 15:18:50|734.26|717.16|734|716.9|734.26|717.16|734|716.9|9
1653232740000|2022-05-22 15:19:00|733.76|716.66|735|717.9|735|717.9|733.76|716.66|8
1653232750000|2022-05-22 15:19:10|734.98|717.88|734.58|717.48|734.98|717.88|734.58|717.48|6
1653232760000|2022-05-22 15:19:20|734.8|717.7|734.56|717.46|734.8|717.7|734.56|717.46|6
1653232770000|2022-05-22 15:19:30|734.54|717.44|734.54|717.44|734.54|717.44|734.54|717.44|1
1653232780000|2022-05-22 15:19:40|734.65|717.55|734.96|717.86|734.98|717.88|734.63|717.53|14
1653232790000|2022-05-22 15:19:50|734.93|717.83|734.93|717.83|734.93|717.83|734.93|717.83|1
1653232800000|2022-05-22 15:20:00|734.78|717.68|734.82|717.72|734.85|717.75|734.59|717.49|7
1653232810000|2022-05-22 15:20:10|734.8|717.7|734.63|717.53|734.8|717.7|734.63|717.53|8
1653232820000|2022-05-22 15:20:20|734.62|717.52|733.97|716.87|734.62|717.52|733.97|716.87|16
1653232830000|2022-05-22 15:20:30|733.76|716.66|732.56|715.46|733.76|716.66|732.09|714.99|17
1653232840000|2022-05-22 15:20:40|732.4|715.3|730.78|713.68|732.4|715.3|730.78|713.68|18
1653232850000|2022-05-22 15:20:50|730.85|713.75|730.6|713.5|730.85|713.75|730.55|713.45|21
1653232860000|2022-05-22 15:21:00|730.67|713.57|730.63|713.53|731.09|713.99|730.61|713.51|18
1653232870000|2022-05-22 15:21:10|730.61|713.51|730.62|713.52|730.62|713.52|730.55|713.45|4
1653232880000|2022-05-22 15:21:20|730.6|713.5|730.63|713.53|730.63|713.53|730.6|713.5|3
1653232890000|2022-05-22 15:21:30|730.72|713.62|731.51|714.41|731.61|714.51|730.72|713.62|14
1653232900000|2022-05-22 15:21:40|731.2|714.1|730.68|713.58|731.23|714.13|730.67|713.57|16
1653232910000|2022-05-22 15:21:50|730.67|713.57|730.55|713.45|730.67|713.57|730.55|713.45|6
1653232960000|2022-05-22 15:22:40|730.6|713.5|730.68|713.58|730.68|713.58|730.6|713.5|5
1653232970000|2022-05-22 15:22:50|730.67|713.57|730.55|713.45|730.99|713.89|730.55|713.45|23
1653232980000|2022-05-22 15:23:00|730.41|713.31|729.92|712.82|730.41|713.31|729.92|712.82|6
1653232990000|2022-05-22 15:23:10|729.23|712.13|728.78|711.68|729.25|712.15|728.73|711.63|13
1653233000000|2022-05-22 15:23:20|728.79|711.69|728.03|710.93|728.81|711.71|727.85|710.75|14
1653233010000|2022-05-22 15:23:30|728.02|710.92|727.85|710.75|728.02|710.92|727.85|710.75|4
1653233020000|2022-05-22 15:23:40|727.83|710.73|728.22|711.12|728.22|711.12|727.83|710.73|15
1653233030000|2022-05-22 15:23:50|728.2|711.1|728.21|711.11|728.22|711.12|728.2|711.1|3
1653233040000|2022-05-22 15:24:00|728.22|711.12|728.97|711.87|729|711.9|728.21|711.11|15
1653233050000|2022-05-22 15:24:10|728.99|711.89|728.97|711.87|729.01|711.91|728.66|711.56|12
1653233060000|2022-05-22 15:24:20|728.98|711.88|729.12|712.02|729.12|712.02|728.98|711.88|4
1653233070000|2022-05-22 15:24:30|729.05|711.95|729.34|712.24|729.34|712.24|729.05|711.95|10
1653233080000|2022-05-22 15:24:40|729.36|712.26|730.1|713|730.6|713.5|729.34|712.24|18
1653233090000|2022-05-22 15:24:50|730.12|713.02|730.6|713.5|730.6|713.5|730.12|713.02|10
1653233100000|2022-05-22 15:25:00|730.67|713.57|731.04|713.94|731.11|714.01|730.67|713.57|9
1653233110000|2022-05-22 15:25:10|731.03|713.93|730.86|713.76|731.04|713.94|730.86|713.76|9
1653233120000|2022-05-22 15:25:20|731.04|713.94|730.63|713.53|731.04|713.94|730.63|713.53|9
1653233130000|2022-05-22 15:25:30|730.62|713.52|730.19|713.09|730.62|713.52|730.18|713.08|9
1653233140000|2022-05-22 15:25:40|730.22|713.12|730.36|713.26|730.38|713.28|730.22|713.12|9
1653233150000|2022-05-22 15:25:50|730.38|713.28|730.25|713.15|730.38|713.28|730.23|713.13|8
1653233160000|2022-05-22 15:26:00|730.21|713.11|730.18|713.08|730.25|713.15|730.18|713.08|7
1653233170000|2022-05-22 15:26:10|730.04|712.94|730.04|712.94|730.06|712.96|729.95|712.85|4
1653233180000|2022-05-22 15:26:20|730.01|712.91|729.62|712.52|730.01|712.91|729.62|712.52|10
1653233190000|2022-05-22 15:26:30|729.6|712.5|729.12|712.02|729.6|712.5|729.12|712.02|10
1653233200000|2022-05-22 15:26:40|729.1|712|729.52|712.42|729.52|712.42|729|711.9|11
1653233210000|2022-05-22 15:26:50|729.59|712.49|730.51|713.41|730.53|713.43|729.58|712.48|23
1653233220000|2022-05-22 15:27:00|730.34|713.24|729.94|712.84|730.34|713.24|729.89|712.79|6
1653233230000|2022-05-22 15:27:10|729.99|712.89|729.84|712.74|730.02|712.92|729.84|712.74|13
1653233240000|2022-05-22 15:27:20|729.83|712.73|729.78|712.68|729.83|712.73|729.69|712.59|9
1653233250000|2022-05-22 15:27:30|729.8|712.7|730.38|713.28|730.38|713.28|729.8|712.7|3
1653233260000|2022-05-22 15:27:40|730.11|713.01|729.94|712.84|730.11|713.01|729.8|712.7|9
1653233270000|2022-05-22 15:27:50|730|712.9|729.89|712.79|730|712.9|729.81|712.71|13
1653233280000|2022-05-22 15:28:00|729.87|712.77|729.82|712.72|730.07|712.97|729.82|712.72|11
1653233290000|2022-05-22 15:28:10|729.81|712.71|729.49|712.39|729.81|712.71|729.49|712.39|8
1653233300000|2022-05-22 15:28:20|729.52|712.42|729.53|712.43|729.59|712.49|729.52|712.42|4
1653233310000|2022-05-22 15:28:30|729.57|712.47|729.86|712.76|730|712.9|729.57|712.47|7
1653233320000|2022-05-22 15:28:40|729.85|712.75|729.65|712.55|729.85|712.75|729.65|712.55|4
1653233330000|2022-05-22 15:28:50|729.61|712.51|729.57|712.47|729.79|712.69|729.47|712.37|18
1653233340000|2022-05-22 15:29:00|729.53|712.43|728.95|711.85|729.53|712.43|728.95|711.85|8
1653233350000|2022-05-22 15:29:10|728.96|711.86|729.07|711.97|729.07|711.97|728.95|711.85|9
1653233360000|2022-05-22 15:29:20|729.45|712.35|729.65|712.55|729.98|712.88|729.44|712.34|18
1653233370000|2022-05-22 15:29:30|729.63|712.53|729.59|712.49|729.66|712.56|729.58|712.48|13
1653233380000|2022-05-22 15:29:40|729.55|712.45|729.59|712.49|729.59|712.49|729.55|712.45|2
1653233390000|2022-05-22 15:29:50|729.64|712.54|729.66|712.56|729.66|712.56|729.63|712.53|5
1653233400000|2022-05-22 15:30:00|729.67|712.57|729.55|712.45|730.1|713|729.55|712.45|16
1653233410000|2022-05-22 15:30:10|729.57|712.47|730.05|712.95|730.07|712.97|729.55|712.45|9
1653233420000|2022-05-22 15:30:20|730.09|712.99|730.63|713.53|730.67|713.57|730.09|712.99|14
1653233430000|2022-05-22 15:30:30|730.61|713.51|730.64|713.54|730.72|713.62|730.61|713.51|22
1653233440000|2022-05-22 15:30:40|730.68|713.58|731|713.9|731.04|713.94|730.66|713.56|16
1653233450000|2022-05-22 15:30:50|730.98|713.88|731.05|713.95|731.05|713.95|730.94|713.84|12
1653233460000|2022-05-22 15:31:00|731.04|713.94|730.9|713.8|731.04|713.94|730.61|713.51|12
1653233470000|2022-05-22 15:31:10|730.92|713.82|731.12|714.02|731.12|714.02|730.92|713.82|9
1653233480000|2022-05-22 15:31:20|731.13|714.03|731.15|714.05|731.15|714.05|731.13|714.03|2
1653233490000|2022-05-22 15:31:30|730.86|713.76|730.88|713.78|730.88|713.78|730.86|713.76|6
1653233500000|2022-05-22 15:31:40|730.87|713.77|729.62|712.52|730.87|713.77|729.62|712.52|21
1653233510000|2022-05-22 15:31:50|729.64|712.54|729.6|712.5|729.64|712.54|729.6|712.5|5
1653233520000|2022-05-22 15:32:00|729.58|712.48|729.03|711.93|729.58|712.48|729.03|711.93|11
1653233530000|2022-05-22 15:32:10|729.01|711.91|728.84|711.74|729.01|711.91|728.84|711.74|9
1653233540000|2022-05-22 15:32:20|728.85|711.75|729.11|712.01|729.11|712.01|728.85|711.75|11
1653233550000|2022-05-22 15:32:30|729.18|712.08|729.75|712.65|729.88|712.78|729.18|712.08|15
1653233560000|2022-05-22 15:32:40|729.74|712.64|729.94|712.84|730.04|712.94|729.57|712.47|14
1653233570000|2022-05-22 15:32:50|729.92|712.82|729.86|712.76|729.92|712.82|729.86|712.76|4
1653233580000|2022-05-22 15:33:00|729.8|712.7|729.78|712.68|729.8|712.7|729.78|712.68|2
1653233590000|2022-05-22 15:33:10|729.64|712.54|729.64|712.54|729.64|712.54|729.64|712.54|1
1653233600000|2022-05-22 15:33:20|729.58|712.48|729.64|712.54|729.68|712.58|729.58|712.48|5
1653233620000|2022-05-22 15:33:40|729.58|712.48|729.58|712.48|729.58|712.48|729.58|712.48|1
1653233630000|2022-05-22 15:33:50|729.56|712.46|729.52|712.42|729.56|712.46|729.52|712.42|4
1653233640000|2022-05-22 15:34:00|729.54|712.44|729.64|712.54|729.64|712.54|729.54|712.44|4
1653233650000|2022-05-22 15:34:10|729.6|712.5|729.64|712.54|729.64|712.54|729.58|712.48|4
1653233660000|2022-05-22 15:34:20|729.6|712.5|729.39|712.29|729.6|712.5|729.39|712.29|10
1653233670000|2022-05-22 15:34:30|729.4|712.3|729.45|712.35|729.45|712.35|729.06|711.96|7
1653233680000|2022-05-22 15:34:40|729.64|712.54|729.71|712.61|729.71|712.61|729.64|712.54|4
1653233690000|2022-05-22 15:34:50|729.7|712.6|729.64|712.54|729.72|712.62|729.61|712.51|8
1653233700000|2022-05-22 15:35:00|729.65|712.55|729.65|712.55|729.67|712.57|729.64|712.54|5
1653233710000|2022-05-22 15:35:10|729.64|712.54|729.54|712.44|729.65|712.55|729.54|712.44|7
1653233720000|2022-05-22 15:35:20|729.56|712.46|729.56|712.46|729.56|712.46|729.56|712.46|1
1653233730000|2022-05-22 15:35:30|729.5|712.4|729.48|712.38|729.5|712.4|729.46|712.36|4
1653233740000|2022-05-22 15:35:40|729.16|712.06|729.42|712.32|729.48|712.38|729.16|712.06|3
1653233750000|2022-05-22 15:35:50|729.16|712.06|729.38|712.28|729.42|712.32|728.99|711.89|9
1653233760000|2022-05-22 15:36:00|729.13|712.03|729.37|712.27|729.38|712.28|729.1|712|5
1653233770000|2022-05-22 15:36:10|729.45|712.35|729.43|712.33|729.45|712.35|729.43|712.33|2
1653233780000|2022-05-22 15:36:20|729.46|712.36|729.46|712.36|729.46|712.36|729.44|712.34|7
1653233790000|2022-05-22 15:36:30|729.45|712.35|729.46|712.36|729.46|712.36|729.45|712.35|2
1653233810000|2022-05-22 15:36:50|729.96|712.86|730.27|713.17|730.55|713.45|729.96|712.86|7
1653233820000|2022-05-22 15:37:00|730.08|712.98|730.03|712.93|730.08|712.98|729.81|712.71|14
1653233830000|2022-05-22 15:37:10|730.09|712.99|730.8|713.7|730.93|713.83|730.09|712.99|14
1653233840000|2022-05-22 15:37:20|730.78|713.68|730.88|713.78|730.88|713.78|730.54|713.44|9
1653233850000|2022-05-22 15:37:30|730.95|713.85|731.06|713.96|731.39|714.29|730.95|713.85|5
1653233860000|2022-05-22 15:37:40|731.24|714.14|731.29|714.19|731.61|714.51|731.24|714.14|8
1653233870000|2022-05-22 15:37:50|731.01|713.91|731|713.9|731.3|714.2|731|713.9|5
1653233880000|2022-05-22 15:38:00|731.01|713.91|731.16|714.06|731.16|714.06|731.01|713.91|7
1653233890000|2022-05-22 15:38:10|731.2|714.1|731.4|714.3|731.44|714.34|731.2|714.1|8
1653233900000|2022-05-22 15:38:20|731.29|714.19|731.4|714.3|731.4|714.3|731.29|714.19|2
1653233910000|2022-05-22 15:38:30|731.29|714.19|731.29|714.19|731.29|714.19|731.29|714.19|1
1653233920000|2022-05-22 15:38:40|731.4|714.3|731.29|714.19|731.4|714.3|731.29|714.19|2
1653233930000|2022-05-22 15:38:50|731.06|713.96|731.08|713.98|731.08|713.98|731|713.9|7
1653233940000|2022-05-22 15:39:00|731.06|713.96|731.08|713.98|731.08|713.98|731.06|713.96|8
1653233950000|2022-05-22 15:39:10|731.06|713.96|730.87|713.77|731.06|713.96|730.85|713.75|12
1653233960000|2022-05-22 15:39:20|730.85|713.75|730.77|713.67|730.87|713.77|730.77|713.67|4
1653233970000|2022-05-22 15:39:30|730.66|713.56|730.51|713.41|730.66|713.56|730.5|713.4|8
1653233980000|2022-05-22 15:39:40|730.46|713.36|729.53|712.43|730.46|713.36|729.53|712.43|18
1653233990000|2022-05-22 15:39:50|729.54|712.44|730|712.9|730|712.9|729.54|712.44|10
1653234000000|2022-05-22 15:40:00|730.01|712.91|730.01|712.91|730.15|713.05|730|712.9|5
1653234010000|2022-05-22 15:40:10|730.06|712.96|729.86|712.76|730.11|713.01|729.8|712.7|10
1653234020000|2022-05-22 15:40:20|729.87|712.77|729.85|712.75|729.87|712.77|729.85|712.75|2
1653234030000|2022-05-22 15:40:30|730.03|712.93|730.08|712.98|730.08|712.98|730.03|712.93|3
1653234040000|2022-05-22 15:40:40|730.11|713.01|730.28|713.18|730.28|713.18|730.11|713.01|6
1653234050000|2022-05-22 15:40:50|730.02|712.92|730.15|713.05|730.29|713.19|730.02|712.92|7
1653234060000|2022-05-22 15:41:00|730.14|713.04|730.01|712.91|730.14|713.04|729.89|712.79|6
1653234070000|2022-05-22 15:41:10|730.02|712.92|730.06|712.96|730.06|712.96|730.02|712.92|3
1653234090000|2022-05-22 15:41:30|729.85|712.75|729.59|712.49|729.85|712.75|729.58|712.48|8
1653234110000|2022-05-22 15:41:50|729.58|712.48|729.59|712.49|729.59|712.49|729.58|712.48|2
1653234130000|2022-05-22 15:42:10|729.83|712.73|730.59|713.49|730.71|713.61|729.83|712.73|10
1653234140000|2022-05-22 15:42:20|730.6|713.5|730.24|713.14|730.6|713.5|730.24|713.14|7
1653234160000|2022-05-22 15:42:40|730.06|712.96|729.84|712.74|730.1|713|729.82|712.72|10
1653234170000|2022-05-22 15:42:50|729.81|712.71|729.79|712.69|729.81|712.71|729.78|712.68|4
1653234180000|2022-05-22 15:43:00|729.8|712.7|729.41|712.31|729.87|712.77|729.41|712.31|10
1653234190000|2022-05-22 15:43:10|729.47|712.37|729.85|712.75|729.85|712.75|729.47|712.37|9
1653234200000|2022-05-22 15:43:20|729.83|712.73|729.8|712.7|729.83|712.73|729.8|712.7|2
1653234210000|2022-05-22 15:43:30|729.81|712.71|729.81|712.71|729.81|712.71|729.81|712.71|1
1653234220000|2022-05-22 15:43:40|729.83|712.73|729.83|712.73|729.83|712.73|729.81|712.71|3
1653234230000|2022-05-22 15:43:50|729.71|712.61|729.62|712.52|729.71|712.61|729.61|712.51|6
1653234240000|2022-05-22 15:44:00|729.61|712.51|729.81|712.71|730.05|712.95|729.61|712.51|12
1653234250000|2022-05-22 15:44:10|729.75|712.65|729.81|712.71|729.85|712.75|729.52|712.42|17
1653234260000|2022-05-22 15:44:20|729.77|712.67|729.81|712.71|729.9|712.8|729.61|712.51|12
1653234270000|2022-05-22 15:44:30|729.83|712.73|729.91|712.81|729.91|712.81|729.83|712.73|4
1653234280000|2022-05-22 15:44:40|730.09|712.99|730.53|713.43|730.53|713.43|730.03|712.93|6
1653234310000|2022-05-22 15:45:10|730.6|713.5|731|713.9|731.05|713.95|730.6|713.5|10
1653234320000|2022-05-22 15:45:20|730.98|713.88|731.06|713.96|731.06|713.96|730.66|713.56|11
1653234330000|2022-05-22 15:45:30|731.05|713.95|731.05|713.95|731.05|713.95|731.05|713.95|1
1653234340000|2022-05-22 15:45:40|731|713.9|731.06|713.96|731.07|713.97|730.82|713.72|6
1653234350000|2022-05-22 15:45:50|731.05|713.95|730.95|713.85|731.05|713.95|730.82|713.72|3
1653234360000|2022-05-22 15:46:00|731.04|713.94|731.24|714.14|731.46|714.36|731.04|713.94|8
1653234370000|2022-05-22 15:46:10|731.23|714.13|731.04|713.94|731.23|714.13|730.96|713.86|4
1653234380000|2022-05-22 15:46:20|731.06|713.96|731.13|714.03|731.13|714.03|731.06|713.96|2
1653234390000|2022-05-22 15:46:30|731|713.9|730.8|713.7|731.12|714.02|730.8|713.7|8
1653234400000|2022-05-22 15:46:40|730.7|713.6|730.58|713.48|730.84|713.74|730.58|713.48|12
1653234410000|2022-05-22 15:46:50|730.59|713.49|730.58|713.48|730.59|713.49|730.58|713.48|2
1653234420000|2022-05-22 15:47:00|730.6|713.5|730.9|713.8|730.98|713.88|730.6|713.5|10
1653234430000|2022-05-22 15:47:10|730.88|713.78|730.91|713.81|730.91|713.81|730.58|713.48|10
1653234440000|2022-05-22 15:47:20|730.96|713.86|730.94|713.84|730.98|713.88|730.93|713.83|6
1653234450000|2022-05-22 15:47:30|730.99|713.89|731.05|713.95|731.05|713.95|730.99|713.89|3
1653234460000|2022-05-22 15:47:40|731.12|714.02|731.52|714.42|731.54|714.44|731.12|714.02|8
1653234470000|2022-05-22 15:47:50|731.29|714.19|731.61|714.51|731.61|714.51|730.94|713.84|13
1653234480000|2022-05-22 15:48:00|731.45|714.35|730.99|713.89|731.59|714.49|730.94|713.84|19
1653234490000|2022-05-22 15:48:10|731|713.9|731.46|714.36|731.46|714.36|731|713.9|8
1653234500000|2022-05-22 15:48:20|731.27|714.17|731.46|714.36|731.46|714.36|731.01|713.91|11
1653234510000|2022-05-22 15:48:30|731.43|714.33|731.97|714.87|731.97|714.87|731.26|714.16|8
1653234520000|2022-05-22 15:48:40|731.99|714.89|732.54|715.44|732.54|715.44|731.9|714.8|18
1653234530000|2022-05-22 15:48:50|732.76|715.66|734|716.9|734.21|717.11|732.76|715.66|21
1653234540000|2022-05-22 15:49:00|733.97|716.87|733.99|716.89|734|716.9|733.79|716.69|5
1653234550000|2022-05-22 15:49:10|734|716.9|734.07|716.97|734.07|716.97|733.99|716.89|6
1653234560000|2022-05-22 15:49:20|734.14|717.04|734.83|717.73|734.83|717.73|734.14|717.04|8
1653234570000|2022-05-22 15:49:30|734.72|717.62|734.58|717.48|734.72|717.62|734.53|717.43|12
1653234580000|2022-05-22 15:49:40|734.53|717.43|734.26|717.16|734.58|717.48|734.24|717.14|6
1653234590000|2022-05-22 15:49:50|734.23|717.13|734.22|717.12|734.23|717.13|734.18|717.08|5
1653234600000|2022-05-22 15:50:00|734.18|717.08|733.96|716.86|734.18|717.08|733.94|716.84|5
1653234610000|2022-05-22 15:50:10|733.93|716.83|733.82|716.72|733.99|716.89|733.82|716.72|10
1653234620000|2022-05-22 15:50:20|733.75|716.65|734.04|716.94|734.04|716.94|733.64|716.54|9
1653234630000|2022-05-22 15:50:30|734.09|716.99|733.63|716.53|734.09|716.99|733.63|716.53|4
1653234640000|2022-05-22 15:50:40|733.42|716.32|733.05|715.95|733.44|716.34|733.05|715.95|10
1653234650000|2022-05-22 15:50:50|733.08|715.98|733.09|715.99|733.09|715.99|733.08|715.98|2
1653234660000|2022-05-22 15:51:00|732.96|715.86|733.09|715.99|733.09|715.99|732.96|715.86|4
1653234670000|2022-05-22 15:51:10|732.98|715.88|732.98|715.88|732.98|715.88|732.98|715.88|1
1653234680000|2022-05-22 15:51:20|732.94|715.84|732.59|715.49|732.94|715.84|732.59|715.49|9
1653234690000|2022-05-22 15:51:30|732.2|715.1|732.58|715.48|732.58|715.48|732.2|715.1|12
1653234700000|2022-05-22 15:51:40|732.82|715.72|732.94|715.84|733.02|715.92|732.82|715.72|9
1653234710000|2022-05-22 15:51:50|732.92|715.82|732.86|715.76|732.92|715.82|732.8|715.7|8
1653234720000|2022-05-22 15:52:00|732.88|715.78|732.88|715.78|732.92|715.82|732.88|715.78|4
1653234730000|2022-05-22 15:52:10|732.78|715.68|732.81|715.71|732.81|715.71|732.78|715.68|2
1653234740000|2022-05-22 15:52:20|732.8|715.7|732.78|715.68|732.8|715.7|732.78|715.68|2
1653234750000|2022-05-22 15:52:30|732.76|715.66|732.76|715.66|732.76|715.66|732.76|715.66|1
1653234760000|2022-05-22 15:52:40|732.83|715.73|732.95|715.85|733.07|715.97|732.83|715.73|9
1653234770000|2022-05-22 15:52:50|732.93|715.83|732.85|715.75|732.93|715.83|732.84|715.74|3
1653234780000|2022-05-22 15:53:00|732.83|715.73|732.75|715.65|732.83|715.73|732.73|715.63|3
1653234790000|2022-05-22 15:53:10|732.76|715.66|732.75|715.65|732.81|715.71|732.75|715.65|3
1653234800000|2022-05-22 15:53:20|732.76|715.66|732.75|715.65|732.76|715.66|732.75|715.65|12
1653234810000|2022-05-22 15:53:30|732.81|715.71|732.9|715.8|732.9|715.8|732.81|715.71|4
1653234820000|2022-05-22 15:53:40|732.91|715.81|732.91|715.81|732.91|715.81|732.88|715.78|5
1653234830000|2022-05-22 15:53:50|732.9|715.8|732.9|715.8|732.9|715.8|732.9|715.8|1
1653234840000|2022-05-22 15:54:00|732.89|715.79|732.9|715.8|732.9|715.8|732.89|715.79|2
1653234850000|2022-05-22 15:54:10|732.91|715.81|732.87|715.77|732.91|715.81|732.87|715.77|4
1653234870000|2022-05-22 15:54:30|732.89|715.79|732.89|715.79|732.89|715.79|732.89|715.79|1
1653234890000|2022-05-22 15:54:50|732.91|715.81|732.88|715.78|732.94|715.84|732.82|715.72|8
1653234900000|2022-05-22 15:55:00|732.95|715.85|732.93|715.83|732.96|715.86|732.93|715.83|6
1653234910000|2022-05-22 15:55:10|732.91|715.81|732.93|715.83|732.93|715.83|732.91|715.81|2
1653234920000|2022-05-22 15:55:20|732.95|715.85|733.01|715.91|733.03|715.93|732.95|715.85|4
1653234930000|2022-05-22 15:55:30|732.97|715.87|732.87|715.77|732.97|715.87|732.87|715.77|5
1653234940000|2022-05-22 15:55:40|732.84|715.74|732.85|715.75|732.85|715.75|732.8|715.7|3
1653234950000|2022-05-22 15:55:50|732.87|715.77|732.85|715.75|732.87|715.77|732.84|715.74|5
1653234960000|2022-05-22 15:56:00|732.83|715.73|732.6|715.5|732.83|715.73|732.6|715.5|5
1653234990000|2022-05-22 15:56:30|732.1|715|731.1|714|732.1|715|731.1|714|11
1653235000000|2022-05-22 15:56:40|731.11|714.01|731.18|714.08|731.18|714.08|731.11|714.01|3
1653235010000|2022-05-22 15:56:50|731.24|714.14|731.39|714.29|731.41|714.31|731.24|714.14|7
1653235020000|2022-05-22 15:57:00|731.38|714.28|730.59|713.49|731.38|714.28|730.59|713.49|8
1653235030000|2022-05-22 15:57:10|730.67|713.57|730.9|713.8|730.9|713.8|730.67|713.57|7
1653235040000|2022-05-22 15:57:20|730.88|713.78|730.88|713.78|730.88|713.78|730.88|713.78|1
1653235050000|2022-05-22 15:57:30|730.9|713.8|730.82|713.72|730.9|713.8|730.82|713.72|4
1653235060000|2022-05-22 15:57:40|730.84|713.74|730.91|713.81|730.91|713.81|730.84|713.74|4
1653235080000|2022-05-22 15:58:00|730.89|713.79|730.85|713.75|730.89|713.79|730.85|713.75|5
1653235090000|2022-05-22 15:58:10|730.84|713.74|731.03|713.93|731.03|713.93|730.83|713.73|8
1653235100000|2022-05-22 15:58:20|731.05|713.95|731.11|714.01|731.11|714.01|731.05|713.95|4
1653235110000|2022-05-22 15:58:30|730.97|713.87|731.04|713.94|731.04|713.94|730.97|713.87|4
1653235120000|2022-05-22 15:58:40|731.05|713.95|731.02|713.92|731.05|713.95|731.02|713.92|3
1653235130000|2022-05-22 15:58:50|731.04|713.94|731.96|714.86|731.96|714.86|731.02|713.92|12
1653235140000|2022-05-22 15:59:00|731.98|714.88|732.04|714.94|732.04|714.94|731.91|714.81|9
1653235150000|2022-05-22 15:59:10|732.02|714.92|732.02|714.92|732.02|714.92|732.02|714.92|1
1653235160000|2022-05-22 15:59:20|732|714.9|732.02|714.92|732.02|714.92|731.98|714.88|4
1653235170000|2022-05-22 15:59:30|732.09|714.99|732.1|715|732.1|715|732.08|714.98|4
1653235180000|2022-05-22 15:59:40|732.13|715.03|732.13|715.03|732.13|715.03|732.13|715.03|1
1653235200000|2022-05-22 16:00:00|732.15|715.05|732.71|715.61|732.72|715.62|732.13|715.03|6
1653235220000|2022-05-22 16:00:20|732.67|715.57|732.19|715.09|732.71|715.61|732.13|715.03|8
1653235230000|2022-05-22 16:00:30|732.2|715.1|732.35|715.25|732.35|715.25|732.2|715.1|5
1653235240000|2022-05-22 16:00:40|732.39|715.29|732.08|714.98|732.43|715.33|732.08|714.98|6
1653235250000|2022-05-22 16:00:50|732.1|715|732.76|715.66|732.76|715.66|732.1|715|11
1653235260000|2022-05-22 16:01:00|732.91|715.81|733.15|716.05|733.15|716.05|732.91|715.81|12
1653235270000|2022-05-22 16:01:10|733.17|716.07|733.26|716.16|733.26|716.16|733.17|716.07|6
1653235280000|2022-05-22 16:01:20|733.48|716.38|733.55|716.45|733.55|716.45|733.43|716.33|4
1653235290000|2022-05-22 16:01:30|733.62|716.52|734.17|717.07|734.17|717.07|733.62|716.52|6
1653235300000|2022-05-22 16:01:40|734.19|717.09|733.35|716.25|734.23|717.13|733.35|716.25|13
1653235310000|2022-05-22 16:01:50|733.37|716.27|733.55|716.45|733.55|716.45|733.35|716.25|4
1653235320000|2022-05-22 16:02:00|733.37|716.27|733.39|716.29|733.39|716.29|733.37|716.27|2
1653235330000|2022-05-22 16:02:10|733.38|716.28|733.38|716.28|733.38|716.28|733.38|716.28|1
1653235340000|2022-05-22 16:02:20|733.39|716.29|733.39|716.29|733.39|716.29|733.39|716.29|1
1653235360000|2022-05-22 16:02:40|733.34|716.24|734.05|716.95|734.05|716.95|733.34|716.24|7
1653235370000|2022-05-22 16:02:50|734.06|716.96|733.51|716.41|734.1|717|733.5|716.4|9
1653235390000|2022-05-22 16:03:10|733.26|716.16|733.28|716.18|733.28|716.18|733.24|716.14|6
1653235410000|2022-05-22 16:03:30|733.3|716.2|733.49|716.39|733.49|716.39|733.3|716.2|3
1653235430000|2022-05-22 16:03:50|733.5|716.4|734.15|717.05|734.15|717.05|733.5|716.4|13
1653235440000|2022-05-22 16:04:00|734.17|717.07|733.81|716.71|734.31|717.21|733.81|716.71|8
1653235460000|2022-05-22 16:04:20|733.74|716.64|733.36|716.26|733.81|716.71|733.36|716.26|5
1653235490000|2022-05-22 16:04:50|733.42|716.32|733.42|716.32|733.42|716.32|733.42|716.32|1
1653235500000|2022-05-22 16:05:00|733.3|716.2|733.26|716.16|733.3|716.2|733.25|716.15|8
1653235510000|2022-05-22 16:05:10|733.25|716.15|733.16|716.06|733.25|716.15|733.16|716.06|5
1653235520000|2022-05-22 16:05:20|733.14|716.04|732.8|715.7|733.14|716.04|732.8|715.7|3
1653235540000|2022-05-22 16:05:40|732.18|715.08|731.21|714.11|732.18|715.08|731.06|713.96|18
1653235550000|2022-05-22 16:05:50|731.48|714.38|731.01|713.91|731.48|714.38|731.01|713.91|8
1653235560000|2022-05-22 16:06:00|731.02|713.92|730.88|713.78|731.02|713.92|730.88|713.78|6
1653235570000|2022-05-22 16:06:10|730.87|713.77|730.99|713.89|731.09|713.99|730.87|713.77|4
1653235580000|2022-05-22 16:06:20|730.98|713.88|730.86|713.76|730.98|713.88|730.83|713.73|8
1653235590000|2022-05-22 16:06:30|730.87|713.77|730.89|713.79|731.03|713.93|730.87|713.77|6
1653235600000|2022-05-22 16:06:40|730.88|713.78|730.88|713.78|730.88|713.78|730.88|713.78|1
1653235610000|2022-05-22 16:06:50|730.9|713.8|730.85|713.75|730.91|713.81|730.85|713.75|8
1653235620000|2022-05-22 16:07:00|730.87|713.77|731.12|714.02|731.12|714.02|730.83|713.73|8
1653235630000|2022-05-22 16:07:10|731|713.9|731|713.9|731.02|713.92|731|713.9|3
1653235640000|2022-05-22 16:07:20|731.02|713.92|730.88|713.78|731.13|714.03|730.88|713.78|13
1653235650000|2022-05-22 16:07:30|730.86|713.76|730.86|713.76|730.86|713.76|730.86|713.76|1
1653235660000|2022-05-22 16:07:40|730.84|713.74|730.81|713.71|730.84|713.74|730.81|713.71|3
1653235670000|2022-05-22 16:07:50|730.8|713.7|730.59|713.49|730.83|713.73|730.59|713.49|5
1653235690000|2022-05-22 16:08:10|730.62|713.52|731.78|714.68|731.79|714.69|730.62|713.52|10
1653235720000|2022-05-22 16:08:40|731.87|714.77|731.85|714.75|731.87|714.77|731.85|714.75|2
1653235730000|2022-05-22 16:08:50|731.87|714.77|732.03|714.93|732.07|714.97|731.87|714.77|8
1653235750000|2022-05-22 16:09:10|732.01|714.91|732.01|714.91|732.01|714.91|732.01|714.91|1
1653235760000|2022-05-22 16:09:20|732.05|714.95|732.83|715.73|732.91|715.81|732.05|714.95|12
1653235770000|2022-05-22 16:09:30|732.81|715.71|732.81|715.71|732.81|715.71|732.81|715.71|1
1653235780000|2022-05-22 16:09:40|732.79|715.69|732.37|715.27|732.79|715.69|732.17|715.07|10
1653235790000|2022-05-22 16:09:50|732.38|715.28|732.38|715.28|732.38|715.28|732.38|715.28|1
1653235820000|2022-05-22 16:10:20|732.37|715.27|731.97|714.87|732.37|715.27|731.97|714.87|10
1653235830000|2022-05-22 16:10:30|731.96|714.86|731.16|714.06|731.96|714.86|731.16|714.06|6
1653235840000|2022-05-22 16:10:40|731.15|714.05|730.59|713.49|731.15|714.05|730.59|713.49|8
1653235900000|2022-05-22 16:11:40|730.05|712.95|730|712.9|730.13|713.03|729.87|712.77|9
1653235910000|2022-05-22 16:11:50|729.99|712.89|729.29|712.19|729.99|712.89|729.27|712.17|12
1653235920000|2022-05-22 16:12:00|729.31|712.21|729.11|712.01|729.31|712.21|729.11|712.01|8
1653235930000|2022-05-22 16:12:10|729.13|712.03|729.12|712.02|729.15|712.05|729.11|712.01|10
1653235940000|2022-05-22 16:12:20|729.11|712.01|728.82|711.72|729.11|712.01|728.82|711.72|9
1653235950000|2022-05-22 16:12:30|728.74|711.64|728.92|711.82|729|711.9|728.26|711.16|17
1653235960000|2022-05-22 16:12:40|728.94|711.84|728.75|711.65|729|711.9|728.75|711.65|14
1653235970000|2022-05-22 16:12:50|728.73|711.63|728.3|711.2|728.73|711.63|728.19|711.09|9
1653235980000|2022-05-22 16:13:00|728.29|711.19|727.81|710.71|728.29|711.19|727.79|710.69|6
1653235990000|2022-05-22 16:13:10|727.79|710.69|727.6|710.5|727.79|710.69|727.6|710.5|7
1653236000000|2022-05-22 16:13:20|727.32|710.22|727.26|710.16|727.32|710.22|727.26|710.16|8
1653236010000|2022-05-22 16:13:30|727.25|710.15|726.17|709.07|727.25|710.15|726.13|709.03|10
1653236020000|2022-05-22 16:13:40|726.19|709.09|725.26|708.16|726.42|709.32|725.24|708.14|13
1653236030000|2022-05-22 16:13:50|725.2|708.1|725.5|708.4|725.5|708.4|725.14|708.04|4
1653236040000|2022-05-22 16:14:00|725.58|708.48|725.7|708.6|726.1|709|725.58|708.48|15
1653236050000|2022-05-22 16:14:10|725.69|708.59|726.15|709.05|726.15|709.05|725.69|708.59|10
1653236060000|2022-05-22 16:14:20|726.33|709.23|726.02|708.92|726.33|709.23|726.02|708.92|6
1653236070000|2022-05-22 16:14:30|726.14|709.04|726.02|708.92|726.16|709.06|726.02|708.92|7
1653236080000|2022-05-22 16:14:40|726.05|708.95|726.1|709|726.16|709.06|726.05|708.95|3
1653236090000|2022-05-22 16:14:50|726.09|708.99|726.03|708.93|726.09|708.99|726.03|708.93|3
1653236100000|2022-05-22 16:15:00|726.05|708.95|726.58|709.48|726.58|709.48|726.05|708.95|7
1653236110000|2022-05-22 16:15:10|726.59|709.49|726.61|709.51|726.61|709.51|726.59|709.49|3
1653236150000|2022-05-22 16:15:50|727.1|710|727.37|710.27|727.37|710.27|727.1|710|10
1653236160000|2022-05-22 16:16:00|727.21|710.11|728.11|711.01|728.11|711.01|727.21|710.11|13
1653236170000|2022-05-22 16:16:10|728.15|711.05|728.2|711.1|728.2|711.1|728.02|710.92|7
1653236180000|2022-05-22 16:16:20|728.21|711.11|727.88|710.78|728.55|711.45|727.79|710.69|10
1653236190000|2022-05-22 16:16:30|727.97|710.87|728.01|710.91|728.07|710.97|727.97|710.87|7
1653236200000|2022-05-22 16:16:40|727.67|710.57|727.22|710.12|727.67|710.57|727.22|710.12|5
1653236210000|2022-05-22 16:16:50|727.32|710.22|727.23|710.13|727.34|710.24|727.23|710.13|5
1653236230000|2022-05-22 16:17:10|727.1|710|727.01|709.91|727.12|710.02|727.01|709.91|6
1653236240000|2022-05-22 16:17:20|727.05|709.95|726.99|709.89|727.05|709.95|726.97|709.87|4
1653236250000|2022-05-22 16:17:30|727.01|709.91|727.25|710.15|727.32|710.22|727.01|709.91|4
1653236260000|2022-05-22 16:17:40|727.33|710.23|727.35|710.25|727.35|710.25|727.33|710.23|2
1653236270000|2022-05-22 16:17:50|727.36|710.26|727.46|710.36|727.46|710.36|727.29|710.19|6
1653236280000|2022-05-22 16:18:00|727.24|710.14|727.37|710.27|727.37|710.27|727.24|710.14|4
1653236300000|2022-05-22 16:18:20|727.39|710.29|727.39|710.29|727.39|710.29|727.39|710.29|1
1653236310000|2022-05-22 16:18:30|727.43|710.33|728.26|711.16|728.26|711.16|727.43|710.33|15
1653236320000|2022-05-22 16:18:40|728.27|711.17|729.1|712|729.1|712|728.27|711.17|17
1653236330000|2022-05-22 16:18:50|729.09|711.99|728.94|711.84|729.2|712.1|728.94|711.84|12
1653236340000|2022-05-22 16:19:00|728.41|711.31|728.37|711.27|728.41|711.31|728.26|711.16|5
1653236350000|2022-05-22 16:19:10|728.41|711.31|727.47|710.37|728.42|711.32|727.47|710.37|11
1653236360000|2022-05-22 16:19:20|727.49|710.39|727.43|710.33|727.49|710.39|727.27|710.17|4
1653236370000|2022-05-22 16:19:30|727.27|710.17|727.13|710.03|727.29|710.19|727.07|709.97|10
1653236380000|2022-05-22 16:19:40|727.12|710.02|727.21|710.11|727.22|710.12|727.09|709.99|11
1653236390000|2022-05-22 16:19:50|727.17|710.07|727.41|710.31|727.48|710.38|727.14|710.04|8
1653236400000|2022-05-22 16:20:00|727.48|710.38|728.06|710.96|728.09|710.99|727.41|710.31|13
1653236410000|2022-05-22 16:20:10|727.96|710.86|727.62|710.52|727.98|710.88|727.46|710.36|17
1653236420000|2022-05-22 16:20:20|727.69|710.59|727.29|710.19|727.69|710.59|727.25|710.15|4
1653236430000|2022-05-22 16:20:30|727.31|710.21|728.03|710.93|728.06|710.96|727.31|710.21|11
1653236440000|2022-05-22 16:20:40|728.01|710.91|727.97|710.87|728.09|710.99|727.96|710.86|8
1653236460000|2022-05-22 16:21:00|727.9|710.8|728.08|710.98|728.08|710.98|727.82|710.72|7
1653236470000|2022-05-22 16:21:10|728.1|711|728.1|711|728.1|711|728.1|711|1
1653236490000|2022-05-22 16:21:30|728.12|711.02|728.24|711.14|728.38|711.28|728.12|711.02|5
1653236500000|2022-05-22 16:21:40|728.32|711.22|728.38|711.28|728.38|711.28|728.32|711.22|3
1653236510000|2022-05-22 16:21:50|728.37|711.27|728.33|711.23|728.38|711.28|728.24|711.14|5
1653236530000|2022-05-22 16:22:10|728.24|711.14|728|710.9|728.33|711.23|727.97|710.87|7
1653236540000|2022-05-22 16:22:20|727.99|710.89|727.4|710.3|727.99|710.89|727.36|710.26|7
1653236550000|2022-05-22 16:22:30|727.42|710.32|727.99|710.89|728.07|710.97|727.42|710.32|12
1653236580000|2022-05-22 16:23:00|728|710.9|728|710.9|728|710.9|728|710.9|1
1653236600000|2022-05-22 16:23:20|728.06|710.96|728.06|710.96|728.06|710.96|728.01|710.91|3
1653236640000|2022-05-22 16:24:00|728.15|711.05|728.32|711.22|728.32|711.22|728.15|711.05|3
1653236650000|2022-05-22 16:24:10|728.29|711.19|728.92|711.82|728.96|711.86|728.29|711.19|14
1653236660000|2022-05-22 16:24:20|728.9|711.8|728.96|711.86|728.96|711.86|728.9|711.8|5
1653236670000|2022-05-22 16:24:30|728.98|711.88|728.96|711.86|728.98|711.88|728.96|711.86|4
1653236680000|2022-05-22 16:24:40|728.98|711.88|728.98|711.88|728.98|711.88|728.96|711.86|3
1653236700000|2022-05-22 16:25:00|729.04|711.94|729.23|712.13|729.23|712.13|729.04|711.94|7
1653236710000|2022-05-22 16:25:10|729.24|712.14|729.29|712.19|729.31|712.21|729.24|712.14|6
1653236720000|2022-05-22 16:25:20|729.66|712.56|729.92|712.82|729.94|712.84|729.66|712.56|9
1653236730000|2022-05-22 16:25:30|729.94|712.84|729.94|712.84|729.97|712.87|729.94|712.84|3
1653236740000|2022-05-22 16:25:40|729.93|712.83|729.95|712.85|729.95|712.85|729.16|712.06|12
1653236750000|2022-05-22 16:25:50|729.97|712.87|729.99|712.89|729.99|712.89|729.97|712.87|2
1653236760000|2022-05-22 16:26:00|729.98|712.88|729.98|712.88|729.98|712.88|729.98|712.88|1
1653236770000|2022-05-22 16:26:10|730|712.9|730.01|712.91|730.01|712.91|729.94|712.84|3
1653236780000|2022-05-22 16:26:20|729.94|712.84|729.94|712.84|729.94|712.84|729.94|712.84|1
1653236790000|2022-05-22 16:26:30|730.01|712.91|730.16|713.06|730.16|713.06|730.01|712.91|5
1653236800000|2022-05-22 16:26:40|730.08|712.98|730.16|713.06|730.16|713.06|730.08|712.98|5
1653236810000|2022-05-22 16:26:50|730.17|713.07|730.14|713.04|730.19|713.09|730.14|713.04|3
1653236820000|2022-05-22 16:27:00|729.97|712.87|729.99|712.89|729.99|712.89|729.97|712.87|2
1653236830000|2022-05-22 16:27:10|730.11|713.01|730.35|713.25|730.35|713.25|730.11|713.01|8
1653236840000|2022-05-22 16:27:20|730.37|713.27|731.32|714.22|731.32|714.22|730.37|713.27|16
1653236850000|2022-05-22 16:27:30|731.29|714.19|731.39|714.29|731.39|714.29|731.29|714.19|7
1653236860000|2022-05-22 16:27:40|731.36|714.26|731.68|714.58|731.68|714.58|731.36|714.26|6
1653236870000|2022-05-22 16:27:50|731.66|714.56|731.37|714.27|731.68|714.58|731.19|714.09|13
1653236880000|2022-05-22 16:28:00|731.42|714.32|730.99|713.89|731.42|714.32|730.99|713.89|5
1653236890000|2022-05-22 16:28:10|731.09|713.99|730.37|713.27|731.09|713.99|730.11|713.01|10
1653236900000|2022-05-22 16:28:20|730.28|713.18|730.82|713.72|730.83|713.73|730.21|713.11|12
1653236910000|2022-05-22 16:28:30|730.83|713.73|730.35|713.25|730.83|713.73|730.35|713.25|10
1653236920000|2022-05-22 16:28:40|730.26|713.16|731.01|713.91|731.01|713.91|730.26|713.16|10
1653236930000|2022-05-22 16:28:50|731.08|713.98|731.54|714.44|731.54|714.44|731.08|713.98|8
1653236940000|2022-05-22 16:29:00|731.4|714.3|731.35|714.25|731.4|714.3|731.35|714.25|2
1653236950000|2022-05-22 16:29:10|731.36|714.26|731.4|714.3|731.4|714.3|731.36|714.26|4
1653236960000|2022-05-22 16:29:20|731.35|714.25|731.4|714.3|731.4|714.3|731.35|714.25|2
1653236970000|2022-05-22 16:29:30|731.54|714.44|731.54|714.44|731.54|714.44|731.54|714.44|1
1653236980000|2022-05-22 16:29:40|731.4|714.3|731.54|714.44|731.54|714.44|731.4|714.3|4
1653236990000|2022-05-22 16:29:50|731.61|714.51|731.68|714.58|731.68|714.58|731.61|714.51|2
1653237000000|2022-05-22 16:30:00|731.61|714.51|731.68|714.58|731.68|714.58|731.61|714.51|3
1653237020000|2022-05-22 16:30:20|731.72|714.62|731.59|714.49|731.72|714.62|731.59|714.49|3
1653237040000|2022-05-22 16:30:40|731.68|714.58|732.11|715.01|732.14|715.04|731.68|714.58|9
1653237050000|2022-05-22 16:30:50|732.14|715.04|732.16|715.06|732.16|715.06|731.67|714.57|22
1653237060000|2022-05-22 16:31:00|732.15|715.05|732.23|715.13|732.23|715.13|732.1|715|14
1653237070000|2022-05-22 16:31:10|732.24|715.14|732.27|715.17|732.27|715.17|732.24|715.14|3
1653237080000|2022-05-22 16:31:20|732.24|715.14|732.22|715.12|732.24|715.14|731.93|714.83|8
1653237090000|2022-05-22 16:31:30|732.24|715.14|731.89|714.79|732.24|715.14|731.87|714.77|7
1653237100000|2022-05-22 16:31:40|732.3|715.2|732.53|715.43|732.53|715.43|732.3|715.2|4
1653237120000|2022-05-22 16:32:00|732.52|715.42|732.53|715.43|732.53|715.43|732.52|715.42|2
1653237130000|2022-05-22 16:32:10|732.52|715.42|732.5|715.4|732.53|715.43|732.49|715.39|9
1653237150000|2022-05-22 16:32:30|732.53|715.43|732.53|715.43|732.53|715.43|732.53|715.43|1
1653237280000|2022-05-22 16:34:40|732.62|715.52|732.81|715.71|732.85|715.75|732.62|715.52|8
1653237290000|2022-05-22 16:34:50|732.82|715.72|733.24|716.14|733.24|716.14|732.82|715.72|6
1653237300000|2022-05-22 16:35:00|733.55|716.45|733.05|715.95|733.55|716.45|732.93|715.83|14
1653237310000|2022-05-22 16:35:10|733.41|716.31|733.06|715.96|733.41|716.31|733.05|715.95|13
1653237320000|2022-05-22 16:35:20|733.03|715.93|732.72|715.62|733.03|715.93|732.67|715.57|7
1653237330000|2022-05-22 16:35:30|732.69|715.59|732.56|715.46|732.69|715.59|732.56|715.46|3
1653237340000|2022-05-22 16:35:40|732.54|715.44|732.69|715.59|732.69|715.59|732.54|715.44|6
1653237350000|2022-05-22 16:35:50|732.67|715.57|732.66|715.56|732.67|715.57|732.66|715.56|4
1653237360000|2022-05-22 16:36:00|732.64|715.54|732.24|715.14|732.64|715.54|732.24|715.14|9
1653237370000|2022-05-22 16:36:10|732.19|715.09|731.64|714.54|732.19|715.09|731.64|714.54|12
1653237380000|2022-05-22 16:36:20|731.68|714.58|731.96|714.86|731.98|714.88|731.66|714.56|5
1653237390000|2022-05-22 16:36:30|731.94|714.84|731.57|714.47|731.94|714.84|731.5|714.4|9
1653237410000|2022-05-22 16:36:50|731.61|714.51|731.68|714.58|731.68|714.58|731.61|714.51|3
1653237420000|2022-05-22 16:37:00|731.66|714.56|731.63|714.53|731.66|714.56|731.63|714.53|2
1653237430000|2022-05-22 16:37:10|731.56|714.46|731.48|714.38|731.56|714.46|731.48|714.38|2
1653237440000|2022-05-22 16:37:20|731.52|714.42|731.7|714.6|731.72|714.62|731.52|714.42|5
1653237450000|2022-05-22 16:37:30|731.66|714.56|731.66|714.56|731.66|714.56|731.66|714.56|1
1653237460000|2022-05-22 16:37:40|731.68|714.58|732.05|714.95|732.13|715.03|731.68|714.58|10
1653237470000|2022-05-22 16:37:50|732.07|714.97|731.98|714.88|732.07|714.97|731.98|714.88|7
1653237480000|2022-05-22 16:38:00|732|714.9|732.6|715.5|732.62|715.52|732|714.9|5
1653237510000|2022-05-22 16:38:30|732.37|715.27|731.98|714.88|732.41|715.31|731.98|714.88|9
1653237520000|2022-05-22 16:38:40|731.96|714.86|732.6|715.5|732.61|715.51|731.96|714.86|7
1653237530000|2022-05-22 16:38:50|732.61|715.51|732.6|715.5|732.61|715.51|732.6|715.5|2
1653237540000|2022-05-22 16:39:00|732.43|715.33|732.17|715.07|732.6|715.5|732.17|715.07|5
1653237550000|2022-05-22 16:39:10|732.42|715.32|732.61|715.51|732.61|715.51|732.42|715.32|2
1653237560000|2022-05-22 16:39:20|732.58|715.48|732.16|715.06|732.58|715.48|732.14|715.04|6
1653237570000|2022-05-22 16:39:30|732.17|715.07|732.16|715.06|732.24|715.14|732.14|715.04|6
1653237580000|2022-05-22 16:39:40|732.11|715.01|732.08|714.98|732.62|715.52|732.06|714.96|16
1653237590000|2022-05-22 16:39:50|732.06|714.96|732.02|714.92|732.06|714.96|732.02|714.92|3
1653237610000|2022-05-22 16:40:10|731.9|714.8|731.64|714.54|731.92|714.82|731.64|714.54|6
1653237620000|2022-05-22 16:40:20|731.62|714.52|731.64|714.54|731.68|714.58|731.6|714.5|9
1653237650000|2022-05-22 16:40:50|731.69|714.59|731.69|714.59|731.71|714.61|731.69|714.59|3
1653237660000|2022-05-22 16:41:00|731.73|714.63|731.73|714.63|731.73|714.63|731.73|714.63|1
1653237690000|2022-05-22 16:41:30|732.14|715.04|732.14|715.04|732.14|715.04|732.14|715.04|1
1653237710000|2022-05-22 16:41:50|732.61|715.51|733.05|715.95|733.05|715.95|732.61|715.51|9
1653237720000|2022-05-22 16:42:00|733.03|715.93|733.01|715.91|733.03|715.93|732.92|715.82|4
1653237730000|2022-05-22 16:42:10|733.09|715.99|733.06|715.96|733.09|715.99|733.05|715.95|5
1653237750000|2022-05-22 16:42:30|733.02|715.92|733.06|715.96|733.06|715.96|733.02|715.92|4
1653237760000|2022-05-22 16:42:40|733.08|715.98|732.89|715.79|733.15|716.05|732.89|715.79|8
1653237780000|2022-05-22 16:43:00|733.03|715.93|733.02|715.92|733.03|715.93|733.02|715.92|2
1653237790000|2022-05-22 16:43:10|732.9|715.8|732.61|715.51|732.9|715.8|732.61|715.51|6
1653237810000|2022-05-22 16:43:30|732.65|715.55|732.58|715.48|732.65|715.55|732.58|715.48|5
1653237820000|2022-05-22 16:43:40|732.59|715.49|732.69|715.59|732.69|715.59|732.59|715.49|3
1653237830000|2022-05-22 16:43:50|732.68|715.58|732.96|715.86|733.07|715.97|732.68|715.58|10
1653237840000|2022-05-22 16:44:00|732.93|715.83|732.96|715.86|732.96|715.86|732.93|715.83|3
1653237850000|2022-05-22 16:44:10|732.98|715.88|733|715.9|733|715.9|732.98|715.88|2
1653237860000|2022-05-22 16:44:20|733.01|715.91|733.07|715.97|733.17|716.07|733.01|715.91|6
1653237870000|2022-05-22 16:44:30|733.05|715.95|733.07|715.97|733.07|715.97|733.05|715.95|6
1653237880000|2022-05-22 16:44:40|733.05|715.95|733.18|716.08|733.18|716.08|732.76|715.66|18
1653237890000|2022-05-22 16:44:50|733.2|716.1|732.89|715.79|733.24|716.14|732.89|715.79|13
1653237900000|2022-05-22 16:45:00|732.87|715.77|732.75|715.65|732.87|715.77|732.75|715.65|4
1653237920000|2022-05-22 16:45:20|732.65|715.55|732.65|715.55|732.65|715.55|732.65|715.55|1
1653237950000|2022-05-22 16:45:50|732.75|715.65|732.65|715.55|732.75|715.65|732.65|715.55|4
1653238090000|2022-05-22 16:48:10|732.33|715.23|731.71|714.61|732.33|715.23|731.59|714.49|9
1653238100000|2022-05-22 16:48:20|731.72|714.62|731.72|714.62|731.76|714.66|731.7|714.6|10
1653238110000|2022-05-22 16:48:30|731.73|714.63|731.71|714.61|731.75|714.65|731.7|714.6|17
1653238120000|2022-05-22 16:48:40|731.77|714.67|731.73|714.63|731.77|714.67|731.69|714.59|17
1653238130000|2022-05-22 16:48:50|731.72|714.62|731.71|714.61|731.72|714.62|731.71|714.61|2
1653238140000|2022-05-22 16:49:00|731.73|714.63|732.33|715.23|732.33|715.23|731.73|714.63|15
1653238150000|2022-05-22 16:49:10|732.35|715.25|732.69|715.59|732.69|715.59|732.35|715.25|6
1653238200000|2022-05-22 16:50:00|732.67|715.57|732.69|715.59|732.69|715.59|732.67|715.57|2
1653238230000|2022-05-22 16:50:30|732.68|715.58|732.69|715.59|732.69|715.59|732.68|715.58|2
1653238240000|2022-05-22 16:50:40|732.76|715.66|732.76|715.66|732.76|715.66|732.76|715.66|1
1653238250000|2022-05-22 16:50:50|732.75|715.65|732.73|715.63|732.75|715.65|732.73|715.63|3
1653238270000|2022-05-22 16:51:10|732.76|715.66|732.72|715.62|732.76|715.66|732.7|715.6|8
1653238280000|2022-05-22 16:51:20|732.71|715.61|732.69|715.59|732.71|715.61|732.57|715.47|10
1653238300000|2022-05-22 16:51:40|732.76|715.66|732.74|715.64|732.76|715.66|732.74|715.64|3
1653238310000|2022-05-22 16:51:50|732.73|715.63|732.6|715.5|732.73|715.63|732.6|715.5|2
1653238320000|2022-05-22 16:52:00|732.73|715.63|732.73|715.63|732.73|715.63|732.73|715.63|1
1653238360000|2022-05-22 16:52:40|732.75|715.65|732.75|715.65|732.75|715.65|732.75|715.65|1
1653238370000|2022-05-22 16:52:50|732.76|715.66|732.79|715.69|732.79|715.69|732.76|715.66|3
1653238380000|2022-05-22 16:53:00|732.81|715.71|732.81|715.71|732.81|715.71|732.81|715.71|1
1653238390000|2022-05-22 16:53:10|732.84|715.74|732.83|715.73|732.84|715.74|732.83|715.73|2
1653238400000|2022-05-22 16:53:20|732.82|715.72|732.7|715.6|732.82|715.72|732.7|715.6|2
1653238410000|2022-05-22 16:53:30|732.82|715.72|732.7|715.6|732.82|715.72|732.7|715.6|2
1653238430000|2022-05-22 16:53:50|732.82|715.72|732.74|715.64|732.82|715.72|732.74|715.64|2
1653238450000|2022-05-22 16:54:10|732.82|715.72|732.82|715.72|732.82|715.72|732.82|715.72|1
1653238460000|2022-05-22 16:54:20|732.81|715.71|734.25|717.15|734.25|717.15|732.81|715.71|11
1653238470000|2022-05-22 16:54:30|734.55|717.45|734.24|717.14|734.55|717.45|734.23|717.13|7
1653238480000|2022-05-22 16:54:40|734.23|717.13|734.64|717.54|734.64|717.54|734.22|717.12|6
1653238490000|2022-05-22 16:54:50|734.62|717.52|734.09|716.99|734.62|717.52|734.08|716.98|11
1653238500000|2022-05-22 16:55:00|734.08|716.98|734.06|716.96|734.09|716.99|734.06|716.96|10
1653238510000|2022-05-22 16:55:10|734.07|716.97|734.31|717.21|734.31|717.21|734.07|716.97|7
1653238520000|2022-05-22 16:55:20|734.55|717.45|734.52|717.42|734.58|717.48|734.52|717.42|3
1653238530000|2022-05-22 16:55:30|734.51|717.41|734.26|717.16|734.52|717.42|734.26|717.16|6
1653238540000|2022-05-22 16:55:40|734.46|717.36|734.52|717.42|734.58|717.48|734.46|717.36|5
1653238560000|2022-05-22 16:56:00|734.33|717.23|734.05|716.95|734.33|717.23|734.05|716.95|10
1653238570000|2022-05-22 16:56:10|734.03|716.93|733.71|716.61|734.05|716.95|733.67|716.57|6
1653238580000|2022-05-22 16:56:20|733.7|716.6|733.7|716.6|733.7|716.6|733.7|716.6|1
1653238590000|2022-05-22 16:56:30|733.71|716.61|733.69|716.59|733.71|716.61|733.67|716.57|14
1653238600000|2022-05-22 16:56:40|733.71|716.61|733.69|716.59|733.71|716.61|733.67|716.57|12
1653238610000|2022-05-22 16:56:50|733.68|716.58|734.61|717.51|734.67|717.57|733.65|716.55|15
1653238620000|2022-05-22 16:57:00|734.72|717.62|734.65|717.55|734.72|717.62|734.65|717.55|3
1653238630000|2022-05-22 16:57:10|734.54|717.44|734.06|716.96|734.65|717.55|734.06|716.96|15
1653238640000|2022-05-22 16:57:20|734.14|717.04|734.19|717.09|734.21|717.11|734.11|717.01|23
1653238650000|2022-05-22 16:57:30|734.17|717.07|734.11|717.01|734.19|717.09|734.11|717.01|4
1653238660000|2022-05-22 16:57:40|734.1|717|734.12|717.02|734.12|717.02|734.1|717|3
1653238670000|2022-05-22 16:57:50|734.4|717.3|734.4|717.3|734.58|717.48|734.4|717.3|3
1653238680000|2022-05-22 16:58:00|734.52|717.42|734.21|717.11|734.52|717.42|734.21|717.11|6
1653238690000|2022-05-22 16:58:10|734.2|717.1|734.04|716.94|734.2|717.1|734.04|716.94|6
1653238710000|2022-05-22 16:58:30|734.07|716.97|734.11|717.01|734.15|717.05|734.07|716.97|5
1653238720000|2022-05-22 16:58:40|734.15|717.05|734.1|717|734.15|717.05|734.1|717|5
1653238730000|2022-05-22 16:58:50|734.13|717.03|734.11|717.01|734.17|717.07|734.11|717.01|5
1653238740000|2022-05-22 16:59:00|734.15|717.05|734.15|717.05|734.15|717.05|734.15|717.05|1
1653238780000|2022-05-22 16:59:40|734.13|717.03|734.12|717.02|734.13|717.03|734.12|717.02|2
1653238790000|2022-05-22 16:59:50|734.11|717.01|734.14|717.04|734.17|717.07|734.09|716.99|7
1653238800000|2022-05-22 17:00:00|734.16|717.06|734.14|717.04|734.18|717.08|734.13|717.03|7
1653238810000|2022-05-22 17:00:10|734.13|717.03|733.71|716.61|734.13|717.03|733.71|716.61|6
1653238830000|2022-05-22 17:00:30|733.7|716.6|733.33|716.23|733.7|716.6|733.18|716.08|18
1653238840000|2022-05-22 17:00:40|733.44|716.34|733.26|716.16|733.44|716.34|733.26|716.16|7
1653238850000|2022-05-22 17:00:50|733.21|716.11|733.18|716.08|733.21|716.11|733.13|716.03|11
1653238860000|2022-05-22 17:01:00|733.16|716.06|733.2|716.1|733.23|716.13|733.16|716.06|11
1653238870000|2022-05-22 17:01:10|733.22|716.12|733.48|716.38|733.48|716.38|733.21|716.11|4
1653238880000|2022-05-22 17:01:20|733.54|716.44|733.64|716.54|733.64|716.54|733.54|716.44|4
1653238890000|2022-05-22 17:01:30|733.69|716.59|734.13|717.03|734.2|717.1|733.69|716.59|16
1653238900000|2022-05-22 17:01:40|734.04|716.94|734.23|717.13|734.23|717.13|734.02|716.92|13
1653238910000|2022-05-22 17:01:50|734.18|717.08|734.17|717.07|734.25|717.15|734.17|717.07|5
1653238930000|2022-05-22 17:02:10|734.16|717.06|734.19|717.09|734.19|717.09|734.16|717.06|5
1653238940000|2022-05-22 17:02:20|734.16|717.06|734.18|717.08|734.19|717.09|734.16|717.06|3
1653238950000|2022-05-22 17:02:30|734.19|717.09|734.51|717.41|734.51|717.41|734.19|717.09|6
1653238960000|2022-05-22 17:02:40|734.58|717.48|735.04|717.94|735.07|717.97|734.58|717.48|10
1653238970000|2022-05-22 17:02:50|735|717.9|734.99|717.89|735|717.9|734.99|717.89|2
1653238980000|2022-05-22 17:03:00|735.01|717.91|734.65|717.55|735.06|717.96|734.65|717.55|8
1653238990000|2022-05-22 17:03:10|734.62|717.52|734.99|717.89|734.99|717.89|734.58|717.48|11
1653239000000|2022-05-22 17:03:20|734.97|717.87|734.97|717.87|734.97|717.87|734.97|717.87|1
1653239010000|2022-05-22 17:03:30|734.96|717.86|734.96|717.86|734.96|717.86|734.96|717.86|1
1653239040000|2022-05-22 17:04:00|734.97|717.87|734.96|717.86|734.97|717.87|734.96|717.86|2
1653239050000|2022-05-22 17:04:10|734.94|717.84|734.57|717.47|734.94|717.84|734.57|717.47|7
1653239060000|2022-05-22 17:04:20|734.55|717.45|734.55|717.45|734.55|717.45|734.53|717.43|3
1653239070000|2022-05-22 17:04:30|734.58|717.48|734.29|717.19|734.58|717.48|734.29|717.19|7
1653239080000|2022-05-22 17:04:40|734.31|717.21|734.58|717.48|734.58|717.48|734.31|717.21|3
1653239100000|2022-05-22 17:05:00|734.61|717.51|735.85|718.75|735.85|718.75|734.61|717.51|12
1653239110000|2022-05-22 17:05:10|735.87|718.77|735.63|718.53|735.88|718.78|735.63|718.53|7
1653239120000|2022-05-22 17:05:20|735.65|718.55|735.66|718.56|735.66|718.56|735.65|718.55|4
1653239130000|2022-05-22 17:05:30|735.73|718.63|736.73|719.63|736.73|719.63|735.73|718.63|8
1653239140000|2022-05-22 17:05:40|736.64|719.54|736.55|719.45|736.64|719.54|736.55|719.45|7
1653239150000|2022-05-22 17:05:50|736.6|719.5|736.58|719.48|736.6|719.5|736.58|719.48|2
1653239160000|2022-05-22 17:06:00|736.69|719.59|736.78|719.68|736.78|719.68|736.69|719.59|2
1653239170000|2022-05-22 17:06:10|736.64|719.54|736.77|719.67|736.78|719.68|736.6|719.5|5
1653239180000|2022-05-22 17:06:20|736.81|719.71|737.19|720.09|737.19|720.09|736.81|719.71|3
1653239190000|2022-05-22 17:06:30|737.35|720.25|737.85|720.75|737.85|720.75|737.35|720.25|4
1653239200000|2022-05-22 17:06:40|738.4|721.3|738.48|721.38|738.48|721.38|738.39|721.29|5
1653239210000|2022-05-22 17:06:50|738.55|721.45|739.21|722.11|739.21|722.11|738.55|721.45|5
1653239220000|2022-05-22 17:07:00|739.42|722.32|738.64|721.54|739.42|722.32|738.64|721.54|13
1653239230000|2022-05-22 17:07:10|738.62|721.52|738.57|721.47|738.62|721.52|738.57|721.47|3
1653239240000|2022-05-22 17:07:20|738.59|721.49|738.61|721.51|738.62|721.52|738.58|721.48|7
1653239250000|2022-05-22 17:07:30|738.6|721.5|738.54|721.44|738.6|721.5|738.54|721.44|4
1653239260000|2022-05-22 17:07:40|738.55|721.45|738.22|721.12|738.55|721.45|738.22|721.12|5
1653239270000|2022-05-22 17:07:50|738.19|721.09|738.05|720.95|738.19|721.09|737.91|720.81|8
1653239280000|2022-05-22 17:08:00|737.98|720.88|738.85|721.75|738.85|721.75|737.95|720.85|17
1653239290000|2022-05-22 17:08:10|738.92|721.82|739.25|722.15|739.31|722.21|738.92|721.82|8
1653239300000|2022-05-22 17:08:20|739.23|722.13|739.73|722.63|739.74|722.64|739.23|722.13|7
1653239310000|2022-05-22 17:08:30|739.72|722.62|739.73|722.63|739.73|722.63|739.69|722.59|3
1653239320000|2022-05-22 17:08:40|739.67|722.57|739.66|722.56|739.67|722.57|739.57|722.47|4
1653239330000|2022-05-22 17:08:50|739.65|722.55|739.65|722.55|739.65|722.55|739.65|722.55|1
1653239340000|2022-05-22 17:09:00|739.7|722.6|739.21|722.11|739.71|722.61|739.19|722.09|15
1653239350000|2022-05-22 17:09:10|739.19|722.09|738.78|721.68|739.19|722.09|738.76|721.66|9
1653239360000|2022-05-22 17:09:20|738.86|721.76|738.82|721.72|738.86|721.76|738.82|721.72|4
1653239370000|2022-05-22 17:09:30|738.81|721.71|738.79|721.69|738.81|721.71|738.77|721.67|5
1653239400000|2022-05-22 17:10:00|738.77|721.67|738.6|721.5|738.77|721.67|738.6|721.5|6
1653239410000|2022-05-22 17:10:10|738.46|721.36|738.72|721.62|738.74|721.64|738.3|721.2|11
1653239420000|2022-05-22 17:10:20|738.74|721.64|738.75|721.65|738.75|721.65|738.74|721.64|2
1653239430000|2022-05-22 17:10:30|738.8|721.7|738.81|721.71|738.87|721.77|738.79|721.69|5
1653239440000|2022-05-22 17:10:40|738.79|721.69|738.77|721.67|738.79|721.69|738.77|721.67|3
1653239450000|2022-05-22 17:10:50|738.76|721.66|738.68|721.58|738.76|721.66|738.68|721.58|5
1653239460000|2022-05-22 17:11:00|738.74|721.64|738.72|721.62|738.76|721.66|738.72|721.62|4
1653239470000|2022-05-22 17:11:10|738.69|721.59|738.55|721.45|738.69|721.59|738.55|721.45|2
1653239480000|2022-05-22 17:11:20|738.72|721.62|738.55|721.45|738.76|721.66|738.55|721.45|3
1653239490000|2022-05-22 17:11:30|738.64|721.54|738.71|721.61|738.71|721.61|738.58|721.48|9
1653239500000|2022-05-22 17:11:40|738.7|721.6|738.68|721.58|738.7|721.6|738.68|721.58|2
1653239520000|2022-05-22 17:12:00|738.62|721.52|738.17|721.07|738.62|721.52|738.17|721.07|12
1653239530000|2022-05-22 17:12:10|738.16|721.06|738.21|721.11|738.24|721.14|738.13|721.03|12
1653239540000|2022-05-22 17:12:20|738.2|721.1|738.18|721.08|738.2|721.1|738.17|721.07|4
1653239550000|2022-05-22 17:12:30|738.2|721.1|738.2|721.1|738.2|721.1|738.17|721.07|7
1653239560000|2022-05-22 17:12:40|738.22|721.12|738.55|721.45|738.61|721.51|738.22|721.12|10
1653239570000|2022-05-22 17:12:50|738.62|721.52|738.81|721.71|738.81|721.71|738.59|721.49|15
1653239580000|2022-05-22 17:13:00|738.78|721.68|738.75|721.65|738.78|721.68|738.75|721.65|3
1653239590000|2022-05-22 17:13:10|738.74|721.64|738.6|721.5|738.74|721.64|738.6|721.5|4
1653239600000|2022-05-22 17:13:20|738.62|721.52|738.62|721.52|738.62|721.52|738.62|721.52|1
1653239610000|2022-05-22 17:13:30|738.52|721.42|738.62|721.52|738.62|721.52|738.51|721.41|4
1653239620000|2022-05-22 17:13:40|738.61|721.51|738.26|721.16|738.61|721.51|738.26|721.16|12
1653239630000|2022-05-22 17:13:50|738.31|721.21|738.36|721.26|738.39|721.29|738.31|721.21|8
1653239640000|2022-05-22 17:14:00|738.35|721.25|738.17|721.07|738.35|721.25|738.17|721.07|5
1653239650000|2022-05-22 17:14:10|738.14|721.04|738.14|721.04|738.14|721.04|738.14|721.04|1
1653239690000|2022-05-22 17:14:50|738.37|721.27|738.33|721.23|738.37|721.27|738.33|721.23|5
1653239700000|2022-05-22 17:15:00|738.35|721.25|738.34|721.24|738.36|721.26|738.34|721.24|4
1653239710000|2022-05-22 17:15:10|738.36|721.26|738.64|721.54|738.64|721.54|738.36|721.26|3
1653239740000|2022-05-22 17:15:40|738.7|721.6|738.7|721.6|738.7|721.6|738.7|721.6|1
1653239750000|2022-05-22 17:15:50|738.64|721.54|739.01|721.91|739.01|721.91|738.64|721.54|4
1653239760000|2022-05-22 17:16:00|739.03|721.93|738.72|721.62|739.16|722.06|738.72|721.62|10
1653239770000|2022-05-22 17:16:10|738.69|721.59|738.69|721.59|738.69|721.59|738.69|721.59|1
1653239780000|2022-05-22 17:16:20|738.63|721.53|737.77|720.67|738.63|721.53|737.77|720.67|13
1653239790000|2022-05-22 17:16:30|737.75|720.65|736.66|719.56|737.75|720.65|736.66|719.56|14
1653239800000|2022-05-22 17:16:40|736.64|719.54|736.45|719.35|736.64|719.54|736.45|719.35|8
1653239810000|2022-05-22 17:16:50|736.28|719.18|736.36|719.26|736.36|719.26|736.15|719.05|9
1653239820000|2022-05-22 17:17:00|736.38|719.28|736.65|719.55|736.65|719.55|736.31|719.21|6
1653239830000|2022-05-22 17:17:10|736.62|719.52|736.75|719.65|736.77|719.67|736.62|719.52|5
1653239840000|2022-05-22 17:17:20|736.74|719.64|736.77|719.67|736.77|719.67|736.7|719.6|7
1653239850000|2022-05-22 17:17:30|736.79|719.69|736.81|719.71|736.81|719.71|736.79|719.69|2
1653239860000|2022-05-22 17:17:40|736.79|719.69|736.71|719.61|736.79|719.69|736.71|719.61|5
1653239880000|2022-05-22 17:18:00|736.73|719.63|736.81|719.71|736.81|719.71|736.73|719.63|4
1653239890000|2022-05-22 17:18:10|736.76|719.66|737.15|720.05|737.16|720.06|736.76|719.66|8
1653239900000|2022-05-22 17:18:20|737.16|720.06|736.72|719.62|737.19|720.09|736.72|719.62|9
1653239910000|2022-05-22 17:18:30|736.69|719.59|737.13|720.03|737.17|720.07|736.69|719.59|8
1653239920000|2022-05-22 17:18:40|737.12|720.02|737.26|720.16|737.27|720.17|737.12|720.02|6
1653239930000|2022-05-22 17:18:50|737.28|720.18|737.28|720.18|737.31|720.21|737.28|720.18|5
1653239940000|2022-05-22 17:19:00|737.3|720.2|737.75|720.65|737.76|720.66|737.3|720.2|7
1653239950000|2022-05-22 17:19:10|737.74|720.64|737.64|720.54|737.8|720.7|737.63|720.53|7
1653239960000|2022-05-22 17:19:20|737.69|720.59|737.69|720.59|737.69|720.59|737.69|720.59|1
1653239970000|2022-05-22 17:19:30|737.73|720.63|738.69|721.59|738.69|721.59|737.73|720.63|11
1653239980000|2022-05-22 17:19:40|738.83|721.73|738.83|721.73|738.83|721.73|738.38|721.28|12
1653239990000|2022-05-22 17:19:50|738.85|721.75|739.79|722.69|739.79|722.69|738.85|721.75|14
1653240000000|2022-05-22 17:20:00|739.81|722.71|739.36|722.26|739.81|722.71|739.24|722.14|14
1653240010000|2022-05-22 17:20:10|739.34|722.24|739.2|722.1|739.34|722.24|739.12|722.02|6
1653240020000|2022-05-22 17:20:20|739.19|722.09|739.14|722.04|739.19|722.09|739.11|722.01|7
1653240030000|2022-05-22 17:20:30|739.13|722.03|739.74|722.64|739.74|722.64|739.13|722.03|12
1653240040000|2022-05-22 17:20:40|739.8|722.7|739.91|722.81|739.91|722.81|739.8|722.7|6
1653240050000|2022-05-22 17:20:50|739.81|722.71|739.84|722.74|739.84|722.74|739.81|722.71|4
1653240060000|2022-05-22 17:21:00|739.91|722.81|739.71|722.61|739.91|722.81|739.71|722.61|3
1653240070000|2022-05-22 17:21:10|739.7|722.6|739.7|722.6|739.7|722.6|739.7|722.6|1
1653240080000|2022-05-22 17:21:20|739.73|722.63|739.91|722.81|739.91|722.81|739.73|722.63|4
1653240160000|2022-05-22 17:22:40|739.81|722.71|739.62|722.52|739.81|722.71|739.37|722.27|8
1653240170000|2022-05-22 17:22:50|739.64|722.54|739.68|722.58|739.68|722.58|739.64|722.54|2
1653240180000|2022-05-22 17:23:00|739.71|722.61|739.71|722.61|739.71|722.61|739.71|722.61|1
1653240190000|2022-05-22 17:23:10|739.73|722.63|740.77|723.67|740.77|723.67|739.73|722.63|9
1653240200000|2022-05-22 17:23:20|740.78|723.68|740.78|723.68|740.78|723.68|740.77|723.67|3
1653240220000|2022-05-22 17:23:40|740.66|723.56|740.23|723.13|740.66|723.56|740.21|723.11|6
1653240230000|2022-05-22 17:23:50|740.65|723.55|740.39|723.29|740.68|723.58|740.33|723.23|6
1653240240000|2022-05-22 17:24:00|740.4|723.3|740.11|723.01|740.42|723.32|740.11|723.01|5
1653240250000|2022-05-22 17:24:10|740.19|723.09|740.11|723.01|740.38|723.28|740.11|723.01|5
1653240260000|2022-05-22 17:24:20|740.29|723.19|740.38|723.28|740.38|723.28|740.1|723|6
1653240270000|2022-05-22 17:24:30|740.42|723.32|740.66|723.56|740.66|723.56|740.42|723.32|8
1653240280000|2022-05-22 17:24:40|740.77|723.67|741.41|724.31|741.66|724.56|740.77|723.67|13
1653240290000|2022-05-22 17:24:50|741.4|724.3|741.13|724.03|741.4|724.3|741.11|724.01|4
1653240300000|2022-05-22 17:25:00|741.03|723.93|740.28|723.18|741.03|723.93|740.28|723.18|12
1653240310000|2022-05-22 17:25:10|740.3|723.2|740.75|723.65|740.76|723.66|740.3|723.2|8
1653240320000|2022-05-22 17:25:20|740.87|723.77|741.02|723.92|741.14|724.04|740.87|723.77|13
1653240330000|2022-05-22 17:25:30|741.12|724.02|741.03|723.93|741.12|724.02|740.95|723.85|8
1653240340000|2022-05-22 17:25:40|741|723.9|740.73|723.63|741|723.9|740.73|723.63|7
1653240350000|2022-05-22 17:25:50|740.66|723.56|740.65|723.55|740.73|723.63|740.65|723.55|4
1653240360000|2022-05-22 17:26:00|740.7|723.6|740.73|723.63|741.22|724.12|740.7|723.6|14
1653240370000|2022-05-22 17:26:10|740.66|723.56|740.75|723.65|740.76|723.66|740.66|723.56|5
1653240380000|2022-05-22 17:26:20|740.74|723.64|740.73|723.63|740.74|723.64|740.72|723.62|4
1653240390000|2022-05-22 17:26:30|740.72|723.62|740.68|723.58|740.72|723.62|740.49|723.39|7
1653240400000|2022-05-22 17:26:40|740.56|723.46|740.65|723.55|740.65|723.55|740.36|723.26|4
1653240410000|2022-05-22 17:26:50|740.53|723.43|740.65|723.55|740.65|723.55|740.53|723.43|2
1653240420000|2022-05-22 17:27:00|740.67|723.57|740.74|723.64|741.18|724.08|740.67|723.57|15
1653240430000|2022-05-22 17:27:10|740.73|723.63|741.16|724.06|741.19|724.09|740.73|723.63|10
1653240440000|2022-05-22 17:27:20|741.09|723.99|741.24|724.14|741.24|724.14|741.05|723.95|12
1653240450000|2022-05-22 17:27:30|741.22|724.12|741.14|724.04|741.22|724.12|741.13|724.03|6
1653240460000|2022-05-22 17:27:40|741.21|724.11|741.24|724.14|741.24|724.14|741.21|724.11|2
1653240470000|2022-05-22 17:27:50|741.23|724.13|741.13|724.03|741.23|724.13|741.13|724.03|3
1653240480000|2022-05-22 17:28:00|741.12|724.02|740.98|723.88|741.12|724.02|740.24|723.14|13
1653240490000|2022-05-22 17:28:10|741.01|723.91|741|723.9|741.01|723.91|741|723.9|2
1653240500000|2022-05-22 17:28:20|740.93|723.83|740.68|723.58|740.93|723.83|740.68|723.58|5
1653240510000|2022-05-22 17:28:30|740.5|723.4|740.76|723.66|740.76|723.66|740.31|723.21|14
1653240520000|2022-05-22 17:28:40|740.72|723.62|740.66|723.56|740.72|723.62|740.47|723.37|8
1653240530000|2022-05-22 17:28:50|740.65|723.55|740.64|723.54|740.65|723.55|740.64|723.54|2
1653240550000|2022-05-22 17:29:10|740.65|723.55|741.11|724.01|741.11|724.01|740.65|723.55|5
1653240570000|2022-05-22 17:29:30|741.2|724.1|741.17|724.07|741.2|724.1|741.17|724.07|4
1653240580000|2022-05-22 17:29:40|741.16|724.06|741.17|724.07|741.19|724.09|741.16|724.06|3
1653240590000|2022-05-22 17:29:50|741.1|724|741.03|723.93|741.1|724|741.03|723.93|2
1653240600000|2022-05-22 17:30:00|741.09|723.99|741.24|724.14|741.24|724.14|741.09|723.99|5
1653240620000|2022-05-22 17:30:20|741.22|724.12|741.04|723.94|741.22|724.12|741.03|723.93|4
1653240630000|2022-05-22 17:30:30|741.03|723.93|741.03|723.93|741.03|723.93|741.03|723.93|1
1653240640000|2022-05-22 17:30:40|741.1|724|741.1|724|741.1|724|741.1|724|1
1653240650000|2022-05-22 17:30:50|741.03|723.93|740.72|723.62|741.03|723.93|740.7|723.6|7
1653240660000|2022-05-22 17:31:00|740.61|723.51|740.61|723.51|740.61|723.51|740.41|723.31|3
1653240670000|2022-05-22 17:31:10|740.38|723.28|740.65|723.55|740.65|723.55|740.38|723.28|3
1653240680000|2022-05-22 17:31:20|740.73|723.63|741.05|723.95|741.21|724.11|740.73|723.63|6
1653240690000|2022-05-22 17:31:30|741.06|723.96|741.07|723.97|741.16|724.06|741.06|723.96|3
1653240700000|2022-05-22 17:31:40|741.05|723.95|741.05|723.95|741.05|723.95|741.05|723.95|1
1653240710000|2022-05-22 17:31:50|740.85|723.75|740.29|723.19|740.85|723.75|740.29|723.19|9
1653240720000|2022-05-22 17:32:00|740.26|723.16|740.58|723.48|740.58|723.48|740.26|723.16|2
1653240730000|2022-05-22 17:32:10|740.45|723.35|740.17|723.07|740.45|723.35|740.17|723.07|6
1653240740000|2022-05-22 17:32:20|740.08|722.98|740.16|723.06|740.17|723.07|740.06|722.96|7
1653240750000|2022-05-22 17:32:30|740.15|723.05|740.06|722.96|740.15|723.05|740.06|722.96|4
1653240760000|2022-05-22 17:32:40|740.05|722.95|739.75|722.65|740.05|722.95|739.65|722.55|6
1653240770000|2022-05-22 17:32:50|739.85|722.75|740.47|723.37|740.61|723.51|739.84|722.74|13
1653240780000|2022-05-22 17:33:00|740.61|723.51|740.21|723.11|740.61|723.51|740.21|723.11|7
1653240790000|2022-05-22 17:33:10|740.29|723.19|740.62|723.52|740.62|723.52|740.29|723.19|2
1653240800000|2022-05-22 17:33:20|740.6|723.5|740.6|723.5|740.6|723.5|740.6|723.5|1
1653240810000|2022-05-22 17:33:30|740.62|723.52|740.18|723.08|740.73|723.63|740.17|723.07|9
1653240820000|2022-05-22 17:33:40|740.15|723.05|740.14|723.04|740.21|723.11|740.14|723.04|6
1653240830000|2022-05-22 17:33:50|740.21|723.11|740.03|722.93|740.21|723.11|740|722.9|9
1653240840000|2022-05-22 17:34:00|740|722.9|740.01|722.91|740.01|722.91|740|722.9|2
1653240850000|2022-05-22 17:34:10|739.87|722.77|739.59|722.49|739.87|722.77|739.59|722.49|5
1653240860000|2022-05-22 17:34:20|739.38|722.28|739.57|722.47|739.64|722.54|739.3|722.2|10
1653240870000|2022-05-22 17:34:30|739.64|722.54|739.64|722.54|739.64|722.54|739.64|722.54|1
1653240880000|2022-05-22 17:34:40|739.65|722.55|739.12|722.02|739.65|722.55|739.12|722.02|12
1653240890000|2022-05-22 17:34:50|739.45|722.35|739.64|722.54|739.64|722.54|739.45|722.35|3
1653240900000|2022-05-22 17:35:00|739.68|722.58|739.79|722.69|739.79|722.69|739.68|722.58|3
1653240910000|2022-05-22 17:35:10|739.78|722.68|739.68|722.58|739.78|722.68|739.59|722.49|5
1653240920000|2022-05-22 17:35:20|739.59|722.49|739.65|722.55|739.68|722.58|739.33|722.23|10
1653240930000|2022-05-22 17:35:30|739.69|722.59|739.66|722.56|739.69|722.59|739.66|722.56|2
1653240940000|2022-05-22 17:35:40|739.56|722.46|738.72|721.62|739.58|722.48|738.72|721.62|14
1653240950000|2022-05-22 17:35:50|738.73|721.63|738.58|721.48|739.23|722.13|738.57|721.47|19
1653240960000|2022-05-22 17:36:00|738.53|721.43|738.63|721.53|738.63|721.53|738.22|721.12|12
1653240970000|2022-05-22 17:36:10|738.7|721.6|738.72|721.62|738.75|721.65|738.7|721.6|5
1653240990000|2022-05-22 17:36:30|738.71|721.61|738.7|721.6|738.71|721.61|738.69|721.59|3
1653241000000|2022-05-22 17:36:40|738.71|721.61|738.72|721.62|738.76|721.66|738.71|721.61|4
1653241010000|2022-05-22 17:36:50|738.71|721.61|738.4|721.3|738.71|721.61|738.4|721.3|6
1653241020000|2022-05-22 17:37:00|738.31|721.21|738.08|720.98|738.31|721.21|738.08|720.98|9
1653241030000|2022-05-22 17:37:10|738.23|721.13|738.18|721.08|738.23|721.13|738.18|721.08|3
1653241050000|2022-05-22 17:37:30|738.21|721.11|738.63|721.53|738.63|721.53|738.21|721.11|5
1653241080000|2022-05-22 17:38:00|738.48|721.38|738.2|721.1|738.63|721.53|738.2|721.1|8
1653241110000|2022-05-22 17:38:30|738.18|721.08|738.15|721.05|738.18|721.08|738.15|721.05|3
1653241120000|2022-05-22 17:38:40|738.16|721.06|738.15|721.05|738.16|721.06|738.15|721.05|2
1653241130000|2022-05-22 17:38:50|738.14|721.04|738.17|721.07|738.19|721.09|738.14|721.04|4
1653241140000|2022-05-22 17:39:00|738.31|721.21|738.49|721.39|738.49|721.39|738.31|721.21|3
1653241150000|2022-05-22 17:39:10|738.34|721.24|738.21|721.11|738.34|721.24|738.2|721.1|3
1653241160000|2022-05-22 17:39:20|738.2|721.1|737.69|720.59|738.2|721.1|737.61|720.51|10
1653241170000|2022-05-22 17:39:30|737.68|720.58|737.62|720.52|737.68|720.58|737.62|720.52|2
1653241180000|2022-05-22 17:39:40|737.68|720.58|737.81|720.71|737.81|720.71|737.68|720.58|4
1653241190000|2022-05-22 17:39:50|737.82|720.72|738.21|721.11|738.3|721.2|737.73|720.63|10
1653241200000|2022-05-22 17:40:00|738.3|721.2|738.3|721.2|738.33|721.23|737.79|720.69|17
1653241210000|2022-05-22 17:40:10|738.2|721.1|738.1|721|738.2|721.1|738.1|721|13
1653241220000|2022-05-22 17:40:20|738.02|720.92|738.02|720.92|738.02|720.92|738|720.9|3
1653241230000|2022-05-22 17:40:30|738.03|720.93|738.03|720.93|738.03|720.93|738.03|720.93|1
1653241240000|2022-05-22 17:40:40|738.01|720.91|737.69|720.59|738.01|720.91|737.69|720.59|9
1653241250000|2022-05-22 17:40:50|737.62|720.52|737.18|720.08|737.62|720.52|737.18|720.08|11
1653241260000|2022-05-22 17:41:00|737.15|720.05|737.07|719.97|737.15|720.05|737.07|719.97|5
1653241270000|2022-05-22 17:41:10|737.03|719.93|737.16|720.06|737.16|720.06|737.03|719.93|4
1653241280000|2022-05-22 17:41:20|737.18|720.08|737.16|720.06|737.18|720.08|737.16|720.06|2
1653241290000|2022-05-22 17:41:30|737.18|720.08|737.1|720|737.18|720.08|737.1|720|3
1653241320000|2022-05-22 17:42:00|737.12|720.02|737.6|720.5|737.62|720.52|737.12|720.02|9
1653241330000|2022-05-22 17:42:10|737.62|720.52|737.62|720.52|737.62|720.52|737.62|720.52|1
1653241340000|2022-05-22 17:42:20|737.56|720.46|737.23|720.13|737.59|720.49|737.23|720.13|8
1653241350000|2022-05-22 17:42:30|737.34|720.24|737.66|720.56|737.66|720.56|737.34|720.24|6
1653241360000|2022-05-22 17:42:40|737.69|720.59|737.72|720.62|737.72|720.62|737.68|720.58|3
1653241370000|2022-05-22 17:42:50|737.66|720.56|737.29|720.19|737.66|720.56|737.26|720.16|10
1653241380000|2022-05-22 17:43:00|737.35|720.25|737.61|720.51|737.61|720.51|737.35|720.25|4
1653241390000|2022-05-22 17:43:10|737.5|720.4|737.61|720.51|737.61|720.51|737.46|720.36|5
1653241400000|2022-05-22 17:43:20|737.67|720.57|737.72|720.62|737.8|720.7|737.67|720.57|5
1653241410000|2022-05-22 17:43:30|737.66|720.56|737.6|720.5|737.66|720.56|737.6|720.5|2
1653241440000|2022-05-22 17:44:00|737.59|720.49|737.1|720|737.59|720.49|737.1|720|9
1653241450000|2022-05-22 17:44:10|737.19|720.09|737.21|720.11|737.4|720.3|737.19|720.09|5
1653241460000|2022-05-22 17:44:20|737.32|720.22|737.34|720.24|737.34|720.24|737.32|720.22|4
1653241470000|2022-05-22 17:44:30|737.33|720.23|737.27|720.17|737.33|720.23|737.26|720.16|3
1653241480000|2022-05-22 17:44:40|737.25|720.15|737.09|719.99|737.25|720.15|737.09|719.99|4
1653241490000|2022-05-22 17:44:50|737.1|720|737.2|720.1|737.31|720.21|737.1|720|6
1653241500000|2022-05-22 17:45:00|737.3|720.2|737.35|720.25|737.35|720.25|737.3|720.2|2
1653241510000|2022-05-22 17:45:10|737.23|720.13|737.35|720.25|737.35|720.25|737.23|720.13|3
1653241530000|2022-05-22 17:45:30|737.27|720.17|737.29|720.19|737.29|720.19|737.27|720.17|2
1653241540000|2022-05-22 17:45:40|737.27|720.17|735.31|718.21|737.27|720.17|735.31|718.21|8
1653241550000|2022-05-22 17:45:50|735.3|718.2|734.69|717.59|735.3|718.2|734.69|717.59|11
1653241560000|2022-05-22 17:46:00|734.82|717.72|734.69|717.59|734.82|717.72|734.69|717.59|2
1653241570000|2022-05-22 17:46:10|734.6|717.5|733.97|716.87|734.6|717.5|733.76|716.66|12
1653241580000|2022-05-22 17:46:20|733.76|716.66|734.14|717.04|734.14|717.04|733.15|716.05|17
1653241590000|2022-05-22 17:46:30|734.26|717.16|734.76|717.66|734.79|717.69|734.26|717.16|11
1653241600000|2022-05-22 17:46:40|734.78|717.68|735.27|718.17|735.27|718.17|734.78|717.68|8
1653241610000|2022-05-22 17:46:50|735.32|718.22|735.11|718.01|735.33|718.23|735.11|718.01|5
1653241620000|2022-05-22 17:47:00|734.91|717.81|734.52|717.42|734.91|717.81|734.52|717.42|9
1653241630000|2022-05-22 17:47:10|734.63|717.53|734.33|717.23|734.63|717.53|734.31|717.21|7
1653241640000|2022-05-22 17:47:20|734.37|717.27|734.39|717.29|734.51|717.41|734.37|717.27|4
1653241650000|2022-05-22 17:47:30|734.51|717.41|734.51|717.41|734.53|717.43|734.51|717.41|5
1653241660000|2022-05-22 17:47:40|734.39|717.29|734.39|717.29|734.39|717.29|734.39|717.29|1
1653241670000|2022-05-22 17:47:50|734.46|717.36|734.38|717.28|734.72|717.62|734.36|717.26|7
1653241680000|2022-05-22 17:48:00|734.4|717.3|734.42|717.32|734.69|717.59|734.4|717.3|11
1653241690000|2022-05-22 17:48:10|734.4|717.3|734.42|717.32|734.42|717.32|734.4|717.3|2
1653241710000|2022-05-22 17:48:30|734.4|717.3|734.42|717.32|734.42|717.32|734.4|717.3|2
1653241720000|2022-05-22 17:48:40|734.47|717.37|734.51|717.41|734.53|717.43|734.42|717.32|6
1653241730000|2022-05-22 17:48:50|734.42|717.32|734.42|717.32|734.42|717.32|734.42|717.32|1
1653241740000|2022-05-22 17:49:00|734.41|717.31|733.73|716.63|734.41|717.31|733.73|716.63|15
1653241750000|2022-05-22 17:49:10|733.88|716.78|734.22|717.12|734.22|717.12|733.88|716.78|5
1653241760000|2022-05-22 17:49:20|734.16|717.06|733.73|716.63|734.16|717.06|733.73|716.63|6
1653241770000|2022-05-22 17:49:30|733.62|716.52|733.24|716.14|733.62|716.52|733.24|716.14|4
1653241780000|2022-05-22 17:49:40|733.21|716.11|732.16|715.06|733.21|716.11|732.15|715.05|15
1653241790000|2022-05-22 17:49:50|732.17|715.07|732.29|715.19|732.52|715.42|732.17|715.07|7
1653241800000|2022-05-22 17:50:00|732.31|715.21|733.61|716.51|733.61|716.51|732.31|715.21|21
1653241810000|2022-05-22 17:50:10|733.64|716.54|733.34|716.24|733.64|716.54|733.34|716.24|10
1653241820000|2022-05-22 17:50:20|733.33|716.23|733|715.9|733.33|716.23|732.97|715.87|8
1653241830000|2022-05-22 17:50:30|733.02|715.92|733.07|715.97|733.09|715.99|733.02|715.92|4
1653241840000|2022-05-22 17:50:40|733.09|715.99|732.73|715.63|733.09|715.99|732.73|715.63|8
1653241850000|2022-05-22 17:50:50|732.72|715.62|732.72|715.62|732.83|715.73|732.64|715.54|7
1653241860000|2022-05-22 17:51:00|732.79|715.69|732.79|715.69|732.79|715.69|732.79|715.69|1
1653241870000|2022-05-22 17:51:10|732.83|715.73|732.81|715.71|732.83|715.73|732.81|715.71|3
1653241880000|2022-05-22 17:51:20|732.74|715.64|732.66|715.56|732.74|715.64|732.45|715.35|7
1653241890000|2022-05-22 17:51:30|732.73|715.63|732.74|715.64|732.74|715.64|732.73|715.63|2
1653241900000|2022-05-22 17:51:40|732.63|715.53|732.65|715.55|732.65|715.55|732.63|715.53|2
1653241910000|2022-05-22 17:51:50|732.69|715.59|733.06|715.96|733.07|715.97|732.69|715.59|8
1653241920000|2022-05-22 17:52:00|733.01|715.91|732.91|715.81|733.01|715.91|732.86|715.76|4
1653241940000|2022-05-22 17:52:20|733.23|716.13|732.91|715.81|733.23|716.13|732.91|715.81|2
1653241960000|2022-05-22 17:52:40|733.18|716.08|732.7|715.6|733.18|716.08|732.7|715.6|7
1653241970000|2022-05-22 17:52:50|732.73|715.63|733.01|715.91|733.07|715.97|732.73|715.63|7
1653241980000|2022-05-22 17:53:00|732.99|715.89|733.16|716.06|733.18|716.08|732.97|715.87|6
1653241990000|2022-05-22 17:53:10|733.15|716.05|733|715.9|733.15|716.05|732.97|715.87|7
1653242000000|2022-05-22 17:53:20|733.02|715.92|733.02|715.92|733.02|715.92|733.02|715.92|1
1653242010000|2022-05-22 17:53:30|733.01|715.91|733|715.9|733.01|715.91|733|715.9|2
1653242020000|2022-05-22 17:53:40|733.02|715.92|733.02|715.92|733.03|715.93|733.02|715.92|5
1653242040000|2022-05-22 17:54:00|733.04|715.94|733.1|716|733.14|716.04|733.04|715.94|7
1653242050000|2022-05-22 17:54:10|733.17|716.07|733.62|716.52|733.62|716.52|733.17|716.07|3
1653242060000|2022-05-22 17:54:20|733.68|716.58|733.68|716.58|733.71|716.61|733.59|716.49|8
1653242070000|2022-05-22 17:54:30|733.71|716.61|733.67|716.57|733.71|716.61|733.6|716.5|11
1653242080000|2022-05-22 17:54:40|733.71|716.61|733.35|716.25|733.71|716.61|733.35|716.25|10
1653242090000|2022-05-22 17:54:50|733.33|716.23|733.39|716.29|733.39|716.29|733.3|716.2|6
1653242100000|2022-05-22 17:55:00|733.47|716.37|733.48|716.38|733.52|716.42|733.39|716.29|9
1653242110000|2022-05-22 17:55:10|733.62|716.52|734.2|717.1|734.21|717.11|733.62|716.52|15
1653242120000|2022-05-22 17:55:20|734.22|717.12|734.36|717.26|734.36|717.26|734.22|717.12|6
1653242130000|2022-05-22 17:55:30|734.32|717.22|734.13|717.03|734.32|717.22|734.11|717.01|5
1653242140000|2022-05-22 17:55:40|734.03|716.93|733.5|716.4|734.05|716.95|733.48|716.38|6
1653242150000|2022-05-22 17:55:50|733.58|716.48|733.72|716.62|733.75|716.65|733.58|716.48|5
1653242160000|2022-05-22 17:56:00|733.67|716.57|733.67|716.57|733.67|716.57|733.4|716.3|6
1653242190000|2022-05-22 17:56:30|733.75|716.65|734.28|717.18|734.28|717.18|733.75|716.65|9
1653242210000|2022-05-22 17:56:50|734.09|716.99|733.64|716.54|734.09|716.99|733.64|716.54|6
1653242240000|2022-05-22 17:57:20|733.51|716.41|733.64|716.54|733.64|716.54|733.51|716.41|8
1653242280000|2022-05-22 17:58:00|733.68|716.58|733.78|716.68|733.78|716.68|733.68|716.58|3
1653242290000|2022-05-22 17:58:10|733.89|716.79|733.99|716.89|733.99|716.89|733.89|716.79|2
1653242300000|2022-05-22 17:58:20|734.16|717.06|734.24|717.14|734.24|717.14|734.16|717.06|10
1653242310000|2022-05-22 17:58:30|734.3|717.2|734.3|717.2|734.3|717.2|734.3|717.2|1
1653242320000|2022-05-22 17:58:40|734.15|717.05|733.68|716.58|734.15|717.05|733.68|716.58|8
1653242330000|2022-05-22 17:58:50|733.54|716.44|733.42|716.32|733.54|716.44|733.42|716.32|2
1653242350000|2022-05-22 17:59:10|733.3|716.2|732.21|715.11|733.3|716.2|732.21|715.11|13
1653242360000|2022-05-22 17:59:20|732.19|715.09|732.08|714.98|732.19|715.09|732.07|714.97|8
1653242370000|2022-05-22 17:59:30|732.1|715|732.24|715.14|732.6|715.5|732.1|715|15
1653242380000|2022-05-22 17:59:40|732.41|715.31|732.41|715.31|732.41|715.31|732.41|715.31|1
1653242390000|2022-05-22 17:59:50|732.43|715.33|732.68|715.58|732.69|715.59|732.43|715.33|7
1653242400000|2022-05-22 18:00:00|732.66|715.56|732.2|715.1|732.66|715.56|732.18|715.08|15
1653242410000|2022-05-22 18:00:10|732.15|715.05|732.15|715.05|732.15|715.05|732.14|715.04|3
1653242420000|2022-05-22 18:00:20|732.29|715.19|732.43|715.33|732.43|715.33|732.29|715.19|3
1653242430000|2022-05-22 18:00:30|732.41|715.31|732.16|715.06|732.41|715.31|732.16|715.06|4
1653242440000|2022-05-22 18:00:40|732.15|715.05|732.08|714.98|732.15|715.05|732.06|714.96|5
1653242450000|2022-05-22 18:00:50|731.97|714.87|731.36|714.26|731.97|714.87|731.36|714.26|5
1653242460000|2022-05-22 18:01:00|731.42|714.32|731.68|714.58|731.68|714.58|731.39|714.29|12
1653242470000|2022-05-22 18:01:10|731.71|714.61|731.23|714.13|731.71|714.61|731.23|714.13|15
1653242480000|2022-05-22 18:01:20|730.89|713.79|730.89|713.79|731.23|714.13|730.89|713.79|3
1653242500000|2022-05-22 18:01:40|730.59|713.49|730.59|713.49|730.59|713.49|730.59|713.49|1
1653242530000|2022-05-22 18:02:10|730.1|713|729.69|712.59|730.1|713|729.69|712.59|7
1653242540000|2022-05-22 18:02:20|729.68|712.58|729.7|712.6|729.7|712.6|729.6|712.5|6
1653242550000|2022-05-22 18:02:30|729.82|712.72|730.68|713.58|730.75|713.65|729.82|712.72|12
1653242560000|2022-05-22 18:02:40|730.65|713.55|731.09|713.99|731.09|713.99|730.65|713.55|10
1653242570000|2022-05-22 18:02:50|731.11|714.01|731.42|714.32|731.75|714.65|731.11|714.01|13
1653242580000|2022-05-22 18:03:00|731.46|714.36|731.34|714.24|731.46|714.36|731.22|714.12|12
1653242590000|2022-05-22 18:03:10|731.36|714.26|731.4|714.3|731.41|714.31|731.36|714.26|4
1653242600000|2022-05-22 18:03:20|731.39|714.29|731.31|714.21|731.41|714.31|731.31|714.21|6
1653242610000|2022-05-22 18:03:30|731.38|714.28|731.33|714.23|731.4|714.3|731.33|714.23|7
1653242620000|2022-05-22 18:03:40|731.3|714.2|731.25|714.15|731.3|714.2|731.23|714.13|3
1653242630000|2022-05-22 18:03:50|731.23|714.13|731.27|714.17|731.27|714.17|731.22|714.12|9
1653242640000|2022-05-22 18:04:00|731.36|714.26|731.33|714.23|731.36|714.26|731.33|714.23|6
1653242650000|2022-05-22 18:04:10|731.36|714.26|731.74|714.64|731.74|714.64|731.36|714.26|12
1653242660000|2022-05-22 18:04:20|731.78|714.68|731.49|714.39|731.79|714.69|731.49|714.39|8
1653242670000|2022-05-22 18:04:30|731.54|714.44|731.51|714.41|731.67|714.57|731.51|714.41|10
1653242680000|2022-05-22 18:04:40|731.59|714.49|731.51|714.41|731.67|714.57|731.51|714.41|4
1653242690000|2022-05-22 18:04:50|731.49|714.39|731.5|714.4|731.5|714.4|731.49|714.39|2
1653242700000|2022-05-22 18:05:00|731.51|714.41|731.51|714.41|731.64|714.54|731.51|714.41|5
1653242710000|2022-05-22 18:05:10|731.39|714.29|731.49|714.39|731.49|714.39|731.37|714.27|7
1653242720000|2022-05-22 18:05:20|731.47|714.37|731.39|714.29|731.47|714.37|731.36|714.26|7
1653242730000|2022-05-22 18:05:30|731.41|714.31|731.41|714.31|731.41|714.31|731.41|714.31|1
1653242740000|2022-05-22 18:05:40|731.4|714.3|731.34|714.24|731.4|714.3|731.28|714.18|8
1653242750000|2022-05-22 18:05:50|731.36|714.26|731.29|714.19|731.38|714.28|731.24|714.14|8
1653242760000|2022-05-22 18:06:00|731.22|714.12|730.71|713.61|731.22|714.12|730.71|713.61|10
1653242770000|2022-05-22 18:06:10|730.69|713.59|730.67|713.57|730.69|713.59|730.67|713.57|2
1653242790000|2022-05-22 18:06:30|730.69|713.59|730.7|713.6|730.72|713.62|730.69|713.59|4
1653242800000|2022-05-22 18:06:40|730.82|713.72|731.23|714.13|731.25|714.15|730.81|713.71|9
1653242810000|2022-05-22 18:06:50|731.22|714.12|731.17|714.07|731.22|714.12|731.17|714.07|3
1653242870000|2022-05-22 18:07:50|731.13|714.03|731.12|714.02|731.13|714.03|731.12|714.02|2
1653242890000|2022-05-22 18:08:10|731.08|713.98|731.03|713.93|731.08|713.98|731.03|713.93|2
1653242900000|2022-05-22 18:08:20|731|713.9|731.31|714.21|731.32|714.22|730.66|713.56|21
1653242910000|2022-05-22 18:08:30|731.27|714.17|731.28|714.18|731.32|714.22|731.24|714.14|11
1653242920000|2022-05-22 18:08:40|731.26|714.16|731.26|714.16|731.26|714.16|731.26|714.16|1
1653242960000|2022-05-22 18:09:20|731.28|714.18|731.29|714.19|731.3|714.2|731.28|714.18|3
1653242970000|2022-05-22 18:09:30|731.3|714.2|731.36|714.26|731.36|714.26|731.3|714.2|4
1653242980000|2022-05-22 18:09:40|731.41|714.31|731.41|714.31|731.41|714.31|731.41|714.31|1
1653242990000|2022-05-22 18:09:50|731.39|714.29|731.21|714.11|731.39|714.29|731.19|714.09|5
1653243000000|2022-05-22 18:10:00|731.32|714.22|731.2|714.1|731.32|714.22|731.2|714.1|8
1653243010000|2022-05-22 18:10:10|731.12|714.02|731.07|713.97|731.12|714.02|731.07|713.97|3
1653243030000|2022-05-22 18:10:30|731.05|713.95|730.66|713.56|731.05|713.95|730.66|713.56|7
1653243040000|2022-05-22 18:10:40|730.64|713.54|730.65|713.55|730.66|713.56|730.64|713.54|3
1653243050000|2022-05-22 18:10:50|730.66|713.56|731.09|713.99|731.09|713.99|730.66|713.56|7
1653243060000|2022-05-22 18:11:00|731.07|713.97|730.88|713.78|731.07|713.97|730.88|713.78|3
1653243070000|2022-05-22 18:11:10|730.9|713.8|731.07|713.97|731.09|713.99|730.9|713.8|4
1653243080000|2022-05-22 18:11:20|731.09|713.99|731.07|713.97|731.09|713.99|731.07|713.97|2
1653243100000|2022-05-22 18:11:40|731.05|713.95|730.93|713.83|731.05|713.95|730.93|713.83|2
1653243110000|2022-05-22 18:11:50|730.88|713.78|730.88|713.78|730.88|713.78|730.88|713.78|1
1653243120000|2022-05-22 18:12:00|730.89|713.79|730.89|713.79|730.89|713.79|730.89|713.79|1
1653243130000|2022-05-22 18:12:10|730.98|713.88|731.12|714.02|731.12|714.02|730.98|713.88|5
1653243140000|2022-05-22 18:12:20|731.07|713.97|731.02|713.92|731.07|713.97|730.97|713.87|6
1653243150000|2022-05-22 18:12:30|731.04|713.94|731.05|713.95|731.06|713.96|731.04|713.94|3
1653243200000|2022-05-22 18:13:20|731.07|713.97|731.13|714.03|731.15|714.05|731.07|713.97|4
1653243210000|2022-05-22 18:13:30|731.16|714.06|731.14|714.04|731.18|714.08|731.14|714.04|3
1653243230000|2022-05-22 18:13:50|731.29|714.19|731.26|714.16|731.29|714.19|731.26|714.16|2
1653243240000|2022-05-22 18:14:00|731.25|714.15|731.26|714.16|731.26|714.16|731.25|714.15|2
1653243260000|2022-05-22 18:14:20|731.31|714.21|730.6|713.5|731.31|714.21|730.59|713.49|12
1653243270000|2022-05-22 18:14:30|730.64|713.54|731.13|714.03|731.16|714.06|730.64|713.54|10
1653243280000|2022-05-22 18:14:40|731.06|713.96|730.92|713.82|731.06|713.96|730.92|713.82|7
1653243290000|2022-05-22 18:14:50|730.94|713.84|731.19|714.09|731.19|714.09|730.94|713.84|7
1653243300000|2022-05-22 18:15:00|731.22|714.12|732.1|715|732.1|715|731.2|714.1|17
1653243310000|2022-05-22 18:15:10|732.14|715.04|732.1|715|732.2|715.1|732.08|714.98|8
1653243320000|2022-05-22 18:15:20|732.08|714.98|732.06|714.96|732.08|714.98|732.04|714.94|5
1653243330000|2022-05-22 18:15:30|731.98|714.88|731.82|714.72|731.98|714.88|731.79|714.69|5
1653243340000|2022-05-22 18:15:40|731.94|714.84|732.02|714.92|732.09|714.99|731.94|714.84|5
1653243350000|2022-05-22 18:15:50|731.87|714.77|731.14|714.04|731.87|714.77|731.14|714.04|4
1653243360000|2022-05-22 18:16:00|731.18|714.08|731.11|714.01|731.18|714.08|731.11|714.01|6
1653243370000|2022-05-22 18:16:10|731.13|714.03|731.44|714.34|731.44|714.34|731.13|714.03|5
1653243390000|2022-05-22 18:16:30|731.23|714.13|731.18|714.08|731.23|714.13|731.16|714.06|3
1653243450000|2022-05-22 18:17:30|731.17|714.07|730.99|713.89|731.17|714.07|730.99|713.89|5
1653243460000|2022-05-22 18:17:40|730.98|713.88|730.85|713.75|730.98|713.88|730.85|713.75|2
1653243470000|2022-05-22 18:17:50|730.75|713.65|730.22|713.12|730.75|713.65|730.22|713.12|9
1653243480000|2022-05-22 18:18:00|730.24|713.14|730.2|713.1|730.24|713.14|730.2|713.1|3
1653243490000|2022-05-22 18:18:10|730.19|713.09|730.11|713.01|730.19|713.09|730.11|713.01|3
1653243500000|2022-05-22 18:18:20|730.13|713.03|730.1|713|730.13|713.03|730.1|713|3
1653243510000|2022-05-22 18:18:30|730.12|713.02|730.1|713|730.27|713.17|730.1|713|4
1653243520000|2022-05-22 18:18:40|730.09|712.99|729.27|712.17|730.09|712.99|729.25|712.15|12
1653243530000|2022-05-22 18:18:50|729.25|712.15|728.81|711.71|729.25|712.15|728.81|711.71|6
1653243540000|2022-05-22 18:19:00|728.8|711.7|728.67|711.57|728.8|711.7|728.67|711.57|7
1653243550000|2022-05-22 18:19:10|728.58|711.48|728.59|711.49|728.59|711.49|728.58|711.48|2
1653243560000|2022-05-22 18:19:20|728.66|711.56|728.89|711.79|728.96|711.86|728.66|711.56|6
1653243570000|2022-05-22 18:19:30|729.04|711.94|729.07|711.97|729.07|711.97|729.03|711.93|4
1653243590000|2022-05-22 18:19:50|729|711.9|728.95|711.85|729|711.9|728.95|711.85|4
1653243600000|2022-05-22 18:20:00|728.96|711.86|728.96|711.86|728.96|711.86|728.96|711.86|1
1653243610000|2022-05-22 18:20:10|729.02|711.92|728.98|711.88|729.02|711.92|728.98|711.88|4
1653243620000|2022-05-22 18:20:20|729.17|712.07|729.29|712.19|729.33|712.23|729.17|712.07|8
1653243630000|2022-05-22 18:20:30|729.28|712.18|729.08|711.98|729.57|712.47|729.08|711.98|7
1653243640000|2022-05-22 18:20:40|729.1|712|729.53|712.43|729.59|712.49|729.1|712|8
1653243650000|2022-05-22 18:20:50|729.59|712.49|729.73|712.63|729.75|712.65|729.57|712.47|7
1653243660000|2022-05-22 18:21:00|729.71|712.61|729.56|712.46|729.98|712.88|729.56|712.46|12
1653243670000|2022-05-22 18:21:10|729.39|712.29|729.51|712.41|729.56|712.46|729.39|712.29|6
1653243680000|2022-05-22 18:21:20|729.52|712.42|729.59|712.49|729.59|712.49|729.52|712.42|3
1653243690000|2022-05-22 18:21:30|729.65|712.55|729.63|712.53|729.65|712.55|729.63|712.53|2
1653243700000|2022-05-22 18:21:40|729.64|712.54|729.67|712.57|729.67|712.57|729.63|712.53|3
1653243710000|2022-05-22 18:21:50|729.66|712.56|729.63|712.53|729.66|712.56|729.63|712.53|3
1653243740000|2022-05-22 18:22:20|729.62|712.52|729.63|712.53|729.63|712.53|729.62|712.52|2
1653243770000|2022-05-22 18:22:50|729.65|712.55|730.11|713.01|730.13|713.03|729.65|712.55|7
1653243780000|2022-05-22 18:23:00|730.13|713.03|730.13|713.03|730.13|713.03|730.13|713.03|1
1653243790000|2022-05-22 18:23:10|730.15|713.05|730.15|713.05|730.15|713.05|730.15|713.05|1
1653243800000|2022-05-22 18:23:20|730.16|713.06|730.53|713.43|730.53|713.43|730.16|713.06|12
1653243810000|2022-05-22 18:23:30|730.6|713.5|730.6|713.5|730.67|713.57|730.54|713.44|9
1653243820000|2022-05-22 18:23:40|730.67|713.57|730.95|713.85|731.16|714.06|730.66|713.56|13
1653243830000|2022-05-22 18:23:50|730.97|713.87|730.97|713.87|730.97|713.87|730.97|713.87|1
1653243850000|2022-05-22 18:24:10|730.94|713.84|730.94|713.84|730.94|713.84|730.94|713.84|1
1653243860000|2022-05-22 18:24:20|730.95|713.85|731.13|714.03|731.13|714.03|730.95|713.85|5
1653243870000|2022-05-22 18:24:30|731.15|714.05|731.15|714.05|731.15|714.05|731.14|714.04|7
1653243900000|2022-05-22 18:25:00|731.13|714.03|731.14|714.04|731.15|714.05|731.13|714.03|5
1653243920000|2022-05-22 18:25:20|731.15|714.05|731.15|714.05|731.15|714.05|731.14|714.04|5
1653243930000|2022-05-22 18:25:30|731.14|714.04|731.06|713.96|731.14|714.04|731.04|713.94|6
1653243940000|2022-05-22 18:25:40|730.9|713.8|730.88|713.78|730.9|713.8|730.87|713.77|3
1653243950000|2022-05-22 18:25:50|730.84|713.74|730.67|713.57|730.84|713.74|730.61|713.51|6
1653243960000|2022-05-22 18:26:00|730.86|713.76|731.14|714.04|731.14|714.04|730.86|713.76|6
1653243970000|2022-05-22 18:26:10|731.13|714.03|730.67|713.57|731.13|714.03|730.64|713.54|8
1653243980000|2022-05-22 18:26:20|730.69|713.59|731.12|714.02|731.12|714.02|730.69|713.59|5
1653243990000|2022-05-22 18:26:30|731.11|714.01|731.05|713.95|731.11|714.01|731.05|713.95|4
1653244000000|2022-05-22 18:26:40|730.86|713.76|730.85|713.75|730.98|713.88|730.85|713.75|8
1653244010000|2022-05-22 18:26:50|730.97|713.87|730.96|713.86|730.97|713.87|730.96|713.86|2
1653244020000|2022-05-22 18:27:00|730.86|713.76|730.96|713.86|730.96|713.86|730.84|713.74|16
1653244030000|2022-05-22 18:27:10|730.98|713.88|730.99|713.89|730.99|713.89|730.98|713.88|2
1653244040000|2022-05-22 18:27:20|730.98|713.88|730.98|713.88|730.99|713.89|730.98|713.88|5
1653244060000|2022-05-22 18:27:40|730.88|713.78|730.98|713.88|730.98|713.88|730.86|713.76|10
1653244080000|2022-05-22 18:28:00|730.99|713.89|730.98|713.88|730.99|713.89|730.98|713.88|4
1653244090000|2022-05-22 18:28:10|730.99|713.89|730.99|713.89|730.99|713.89|730.99|713.89|1
1653244120000|2022-05-22 18:28:40|731|713.9|731.03|713.93|731.03|713.93|731|713.9|5
1653244140000|2022-05-22 18:29:00|731.12|714.02|732.14|715.04|732.15|715.05|731.12|714.02|14
1653244150000|2022-05-22 18:29:10|732.13|715.03|732.18|715.08|732.18|715.08|732.11|715.01|8
1653244160000|2022-05-22 18:29:20|732.19|715.09|732.61|715.51|732.61|715.51|732.19|715.09|3
1653244170000|2022-05-22 18:29:30|732.64|715.54|732.57|715.47|732.72|715.62|732.44|715.34|16
1653244180000|2022-05-22 18:29:40|732.59|715.49|735.17|718.07|735.35|718.25|732.59|715.49|22
1653244190000|2022-05-22 18:29:50|735.2|718.1|734.87|717.77|735.22|718.12|734.87|717.77|11
1653244200000|2022-05-22 18:30:00|734.86|717.76|734.07|716.97|734.86|717.76|734.07|716.97|9
1653244210000|2022-05-22 18:30:10|734.05|716.95|733.17|716.07|734.05|716.95|733.17|716.07|4
1653244220000|2022-05-22 18:30:20|733.19|716.09|733.24|716.14|733.24|716.14|733.13|716.03|10
1653244230000|2022-05-22 18:30:30|733.26|716.16|733.3|716.2|733.3|716.2|733.26|716.16|3
1653244240000|2022-05-22 18:30:40|733.32|716.22|733.3|716.2|733.32|716.22|733.3|716.2|2
1653244250000|2022-05-22 18:30:50|733.32|716.22|733.32|716.22|733.32|716.22|733.32|716.22|1
1653244260000|2022-05-22 18:31:00|733.3|716.2|733.32|716.22|733.32|716.22|733.3|716.2|2
1653244270000|2022-05-22 18:31:10|733.31|716.21|733.32|716.22|733.32|716.22|733.28|716.18|5
1653244290000|2022-05-22 18:31:30|733.34|716.24|734.22|717.12|734.25|717.15|733.34|716.24|13
1653244300000|2022-05-22 18:31:40|734.25|717.15|734.21|717.11|734.25|717.15|734.2|717.1|5
1653244320000|2022-05-22 18:32:00|734.2|717.1|734.24|717.14|734.24|717.14|734.08|716.98|6
1653244330000|2022-05-22 18:32:10|734.26|717.16|735.12|718.02|735.12|718.02|734.26|717.16|17
1653244340000|2022-05-22 18:32:20|735.14|718.04|735.43|718.33|735.61|718.51|735.14|718.04|14
1653244350000|2022-05-22 18:32:30|735.33|718.23|735.17|718.07|735.33|718.23|735.15|718.05|6
1653244360000|2022-05-22 18:32:40|734.99|717.89|735.07|717.97|735.13|718.03|734.99|717.89|5
1653244370000|2022-05-22 18:32:50|735.06|717.96|735.07|717.97|735.07|717.97|735.06|717.96|2
1653244390000|2022-05-22 18:33:10|735.04|717.94|735.04|717.94|735.04|717.94|735.04|717.94|1
1653244410000|2022-05-22 18:33:30|735.07|717.97|735.41|718.31|735.41|718.31|735.07|717.97|11
1653244420000|2022-05-22 18:33:40|735.37|718.27|735.89|718.79|735.89|718.79|735.23|718.13|13
1653244430000|2022-05-22 18:33:50|735.91|718.81|736.12|719.02|736.12|719.02|735.91|718.81|12
1653244450000|2022-05-22 18:34:10|736.27|719.17|736.39|719.29|736.39|719.29|736.27|719.17|7
1653244460000|2022-05-22 18:34:20|736.41|719.31|736.36|719.26|736.53|719.43|736.3|719.2|6
1653244470000|2022-05-22 18:34:30|736.33|719.23|736.33|719.23|736.33|719.23|736.33|719.23|1
1653244480000|2022-05-22 18:34:40|736.24|719.14|736.25|719.15|736.25|719.15|736.1|719|6
1653244490000|2022-05-22 18:34:50|736.3|719.2|736.32|719.22|736.32|719.22|736.3|719.2|2
1653244500000|2022-05-22 18:35:00|736.3|719.2|735.42|718.32|736.3|719.2|735.2|718.1|13
1653244530000|2022-05-22 18:35:30|735.3|718.2|735.32|718.22|735.49|718.39|735.24|718.14|7
1653244550000|2022-05-22 18:35:50|735.26|718.16|735.18|718.08|735.26|718.16|735.16|718.06|6
1653244560000|2022-05-22 18:36:00|735.2|718.1|735.2|718.1|735.2|718.1|735.2|718.1|1
1653244570000|2022-05-22 18:36:10|735.26|718.16|735.96|718.86|735.96|718.86|735.26|718.16|8
1653244580000|2022-05-22 18:36:20|735.97|718.87|736.21|719.11|736.28|719.18|735.97|718.87|21
1653244590000|2022-05-22 18:36:30|736.24|719.14|736.27|719.17|736.28|719.18|736.22|719.12|5
1653244600000|2022-05-22 18:36:40|736.25|719.15|736.28|719.18|736.28|719.18|736.25|719.15|4
1653244620000|2022-05-22 18:37:00|736.26|719.16|735.49|718.39|736.26|719.16|735.4|718.3|7
1653244630000|2022-05-22 18:37:10|735.3|718.2|735.47|718.37|735.47|718.37|735.25|718.15|8
1653244640000|2022-05-22 18:37:20|735.49|718.39|735.49|718.39|735.49|718.39|735.49|718.39|1
1653244650000|2022-05-22 18:37:30|735.68|718.58|736.1|719|736.1|719|735.64|718.54|9
1653244660000|2022-05-22 18:37:40|736.09|718.99|735.96|718.86|736.09|718.99|735.96|718.86|5
1653244670000|2022-05-22 18:37:50|735.79|718.69|735.69|718.59|735.79|718.69|735.69|718.59|2
1653244680000|2022-05-22 18:38:00|735.66|718.56|735.29|718.19|735.66|718.56|735.21|718.11|8
1653244690000|2022-05-22 18:38:10|735.27|718.17|735.27|718.17|735.27|718.17|735.27|718.17|1
1653244700000|2022-05-22 18:38:20|735.25|718.15|735.14|718.04|735.25|718.15|735.14|718.04|5
1653244720000|2022-05-22 18:38:40|735.17|718.07|735.46|718.36|735.5|718.4|735.17|718.07|7
1653244730000|2022-05-22 18:38:50|735.44|718.34|735.44|718.34|735.44|718.34|735.44|718.34|1
1653244750000|2022-05-22 18:39:10|735.27|718.17|735.13|718.03|735.29|718.19|735.13|718.03|6
1653244760000|2022-05-22 18:39:20|735.06|717.96|735.19|718.09|735.24|718.14|735.06|717.96|8
1653244770000|2022-05-22 18:39:30|735.23|718.13|735.23|718.13|735.23|718.13|735.22|718.12|3
1653244780000|2022-05-22 18:39:40|735.21|718.11|735.21|718.11|735.21|718.11|735.21|718.11|1
1653244790000|2022-05-22 18:39:50|735.19|718.09|735.12|718.02|735.19|718.09|735.12|718.02|3
1653244820000|2022-05-22 18:40:20|735.1|718|735.1|718|735.12|718.02|735.07|717.97|4
1653244830000|2022-05-22 18:40:30|735.09|717.99|735.08|717.98|735.1|718|735.08|717.98|4
1653244840000|2022-05-22 18:40:40|735.1|718|735.1|718|735.1|718|735.09|717.99|3
1653244850000|2022-05-22 18:40:50|735.15|718.05|735.1|718|735.27|718.17|735.1|718|4
1653244870000|2022-05-22 18:41:10|735.07|717.97|735.07|717.97|735.07|717.97|735.07|717.97|1
1653244880000|2022-05-22 18:41:20|735.09|717.99|735|717.9|735.15|718.05|735|717.9|6
1653244890000|2022-05-22 18:41:30|735.12|718.02|734.2|717.1|735.12|718.02|734.2|717.1|7
1653244900000|2022-05-22 18:41:40|734.19|717.09|734.23|717.13|734.23|717.13|734.19|717.09|4
1653244920000|2022-05-22 18:42:00|734.46|717.36|735.18|718.08|735.34|718.24|734.46|717.36|14
1653244930000|2022-05-22 18:42:10|735.17|718.07|735.17|718.07|735.18|718.08|735.17|718.07|3
1653244940000|2022-05-22 18:42:20|735.19|718.09|735.69|718.59|735.69|718.59|735.19|718.09|9
1653244950000|2022-05-22 18:42:30|735.73|718.63|735.41|718.31|735.73|718.63|735.39|718.29|6
1653244970000|2022-05-22 18:42:50|735.37|718.27|735.37|718.27|735.37|718.27|735.37|718.27|1
1653244980000|2022-05-22 18:43:00|735.21|718.11|735.04|717.94|735.21|718.11|735.02|717.92|5
1653244990000|2022-05-22 18:43:10|735.02|717.92|735.04|717.94|735.04|717.94|735.02|717.92|4
1653245000000|2022-05-22 18:43:20|735.06|717.96|735.08|717.98|735.08|717.98|735.06|717.96|2
1653245020000|2022-05-22 18:43:40|734.99|717.89|735.04|717.94|735.04|717.94|734.99|717.89|2
1653245030000|2022-05-22 18:43:50|734.99|717.89|735.15|718.05|735.15|718.05|734.99|717.89|8
1653245040000|2022-05-22 18:44:00|735.2|718.1|735.18|718.08|735.2|718.1|735.18|718.08|3
1653245060000|2022-05-22 18:44:20|735.2|718.1|735.28|718.18|735.28|718.18|735.2|718.1|4
1653245080000|2022-05-22 18:44:40|735.27|718.17|735.15|718.05|735.27|718.17|735.05|717.95|12
1653245090000|2022-05-22 18:44:50|735.18|718.08|735.18|718.08|735.18|718.08|735.18|718.08|1
1653245100000|2022-05-22 18:45:00|735.17|718.07|735.18|718.08|735.18|718.08|735.17|718.07|2
1653245110000|2022-05-22 18:45:10|735.17|718.07|735.18|718.08|735.18|718.08|735.16|718.06|4
1653245120000|2022-05-22 18:45:20|735.16|718.06|735.29|718.19|735.29|718.19|735.16|718.06|8
1653245130000|2022-05-22 18:45:30|735.28|718.18|735.26|718.16|735.28|718.18|735.26|718.16|2
1653245140000|2022-05-22 18:45:40|735.25|718.15|735.02|717.92|735.25|718.15|735.02|717.92|3
1653245170000|2022-05-22 18:46:10|735|717.9|734.72|717.62|735|717.9|734.72|717.62|7
1653245180000|2022-05-22 18:46:20|734.71|717.61|734.32|717.22|734.71|717.61|734.29|717.19|8
1653245190000|2022-05-22 18:46:30|734.37|717.27|735.22|718.12|735.22|718.12|734.37|717.27|13
1653245200000|2022-05-22 18:46:40|735.24|718.14|734.56|717.46|735.36|718.26|734.25|717.15|16
1653245210000|2022-05-22 18:46:50|734.58|717.48|734.69|717.59|734.71|717.61|734.57|717.47|5
1653245220000|2022-05-22 18:47:00|734.68|717.58|734.68|717.58|734.68|717.58|734.67|717.57|3
1653245230000|2022-05-22 18:47:10|734.69|717.59|734.67|717.57|734.69|717.59|734.62|717.52|10
1653245240000|2022-05-22 18:47:20|734.75|717.65|735.13|718.03|735.13|718.03|734.75|717.65|5
1653245250000|2022-05-22 18:47:30|735.18|718.08|735.2|718.1|735.2|718.1|734.74|717.64|15
1653245260000|2022-05-22 18:47:40|735.25|718.15|735.25|718.15|735.26|718.16|735.21|718.11|5
1653245270000|2022-05-22 18:47:50|735.26|718.16|735.24|718.14|735.26|718.16|735.22|718.12|4
1653245280000|2022-05-22 18:48:00|735.23|718.13|735.26|718.16|735.26|718.16|735.23|718.13|3
1653245310000|2022-05-22 18:48:30|735.13|718.03|734.64|717.54|735.13|718.03|734.64|717.54|8
1653245320000|2022-05-22 18:48:40|734.63|717.53|734.64|717.54|734.64|717.54|734.63|717.53|4
1653245330000|2022-05-22 18:48:50|734.62|717.52|734.62|717.52|734.62|717.52|734.62|717.52|1
1653245340000|2022-05-22 18:49:00|734.53|717.43|734.16|717.06|734.53|717.43|734.16|717.06|8
1653245350000|2022-05-22 18:49:10|734.15|717.05|734.38|717.28|734.38|717.28|734.15|717.05|8
1653245360000|2022-05-22 18:49:20|734.27|717.17|734.2|717.1|734.27|717.17|734.2|717.1|5
1653245370000|2022-05-22 18:49:30|734.16|717.06|734.16|717.06|734.16|717.06|734.16|717.06|1
1653245380000|2022-05-22 18:49:40|734.24|717.14|734.41|717.31|734.41|717.31|734.24|717.14|6
1653245400000|2022-05-22 18:50:00|734.62|717.52|734.62|717.52|734.62|717.52|734.62|717.52|1
1653245410000|2022-05-22 18:50:10|734.66|717.56|734.63|717.53|734.66|717.56|734.63|717.53|6
1653245460000|2022-05-22 18:51:00|734.5|717.4|734.63|717.53|734.63|717.53|734.5|717.4|4
1653245470000|2022-05-22 18:51:10|734.5|717.4|734.55|717.45|734.63|717.53|734.44|717.34|7
1653245480000|2022-05-22 18:51:20|734.44|717.34|734.16|717.06|734.55|717.45|734.14|717.04|12
1653245490000|2022-05-22 18:51:30|734.18|717.08|734.41|717.31|734.41|717.31|734.16|717.06|7
1653245500000|2022-05-22 18:51:40|734.42|717.32|736.11|719.01|736.11|719.01|734.42|717.32|16
1653245510000|2022-05-22 18:51:50|735.62|718.52|735.38|718.28|735.62|718.52|735.26|718.16|18
1653245520000|2022-05-22 18:52:00|735.44|718.34|735.44|718.34|735.44|718.34|735.44|718.34|1
1653245530000|2022-05-22 18:52:10|735.48|718.38|735.39|718.29|735.6|718.5|735.37|718.27|6
1653245540000|2022-05-22 18:52:20|735.41|718.31|735.47|718.37|735.47|718.37|735.41|718.31|3
1653245560000|2022-05-22 18:52:40|735.43|718.33|735.36|718.26|735.43|718.33|735.34|718.24|4
1653245580000|2022-05-22 18:53:00|735.38|718.28|735.41|718.31|735.41|718.31|735.38|718.28|3
1653245600000|2022-05-22 18:53:20|735.46|718.36|735.46|718.36|735.46|718.36|735.46|718.36|1
1653245610000|2022-05-22 18:53:30|735.47|718.37|735.49|718.39|735.49|718.39|735.47|718.37|2
1653245620000|2022-05-22 18:53:40|735.37|718.27|735.36|718.26|735.39|718.29|735.32|718.22|10
1653245630000|2022-05-22 18:53:50|735.33|718.23|735.11|718.01|735.33|718.23|735.11|718.01|18
1653245640000|2022-05-22 18:54:00|735.15|718.05|735.17|718.07|735.17|718.07|735.15|718.05|2
1653245680000|2022-05-22 18:54:40|735.26|718.16|735.35|718.25|735.35|718.25|735.26|718.16|4
1653245690000|2022-05-22 18:54:50|735.34|718.24|735.4|718.3|735.4|718.3|735.34|718.24|2
1653245700000|2022-05-22 18:55:00|735.41|718.31|735.45|718.35|735.45|718.35|735.41|718.31|2
1653245710000|2022-05-22 18:55:10|735.5|718.4|735.52|718.42|735.52|718.42|735.5|718.4|2
1653245720000|2022-05-22 18:55:20|735.3|718.2|735.45|718.35|735.56|718.46|735.3|718.2|7
1653245740000|2022-05-22 18:55:40|735.36|718.26|735.45|718.35|735.45|718.35|735.36|718.26|2
1653245750000|2022-05-22 18:55:50|735.37|718.27|735.37|718.27|735.37|718.27|735.35|718.25|3
1653245760000|2022-05-22 18:56:00|735.28|718.18|735.3|718.2|735.3|718.2|735.28|718.18|2
1653245770000|2022-05-22 18:56:10|735.21|718.11|735.19|718.09|735.21|718.11|735.17|718.07|5
1653245780000|2022-05-22 18:56:20|735.21|718.11|735.38|718.28|735.38|718.28|735.21|718.11|5
1653245820000|2022-05-22 18:57:00|735.43|718.33|735.48|718.38|735.48|718.38|735.43|718.33|2
1653245840000|2022-05-22 18:57:20|735.49|718.39|735.84|718.74|735.84|718.74|735.49|718.39|6
1653245860000|2022-05-22 18:57:40|735.86|718.76|735.86|718.76|735.86|718.76|735.86|718.76|1
1653245870000|2022-05-22 18:57:50|735.87|718.77|735.92|718.82|735.92|718.82|735.86|718.76|5
1653245880000|2022-05-22 18:58:00|736.14|719.04|736.14|719.04|736.14|719.04|736.12|719.02|7
1653245890000|2022-05-22 18:58:10|736.12|719.02|736.14|719.04|736.14|719.04|736.12|719.02|8
1653245900000|2022-05-22 18:58:20|736.12|719.02|736.15|719.05|736.15|719.05|736.12|719.02|5
1653245910000|2022-05-22 18:58:30|736.14|719.04|735.81|718.71|736.15|719.05|735.79|718.69|10
1653245920000|2022-05-22 18:58:40|735.41|718.31|735.32|718.22|735.44|718.34|735.23|718.13|12
1653245930000|2022-05-22 18:58:50|735.33|718.23|735.51|718.41|735.51|718.41|735.33|718.23|8
1653245940000|2022-05-22 18:59:00|735.66|718.56|735.92|718.82|736.1|719|735.66|718.56|9
1653246030000|2022-05-22 19:00:30|735.85|718.75|735.83|718.73|735.88|718.78|735.81|718.71|4
1653246040000|2022-05-22 19:00:40|735.81|718.71|735.21|718.11|735.81|718.71|735.21|718.11|8
1653246050000|2022-05-22 19:00:50|735.37|718.27|735.66|718.56|735.66|718.56|735.37|718.27|4
1653246060000|2022-05-22 19:01:00|735.72|718.62|735.79|718.69|735.79|718.69|735.72|718.62|2
1653246070000|2022-05-22 19:01:10|735.83|718.73|735.84|718.74|735.92|718.82|735.82|718.72|6
1653246080000|2022-05-22 19:01:20|735.86|718.76|735.9|718.8|735.9|718.8|735.86|718.76|3
1653246090000|2022-05-22 19:01:30|736.24|719.14|736.24|719.14|736.24|719.14|736.24|719.14|1
1653246100000|2022-05-22 19:01:40|736.53|719.43|736.53|719.43|736.53|719.43|736.53|719.43|1
1653246110000|2022-05-22 19:01:50|737.03|719.93|737.19|720.09|737.19|720.09|737.03|719.93|2
1653246130000|2022-05-22 19:02:10|737.35|720.25|738.08|720.98|738.1|721|737.35|720.25|7
1653246140000|2022-05-22 19:02:20|738.03|720.93|737.79|720.69|738.06|720.96|737.76|720.66|8
1653246150000|2022-05-22 19:02:30|738.06|720.96|737.76|720.66|738.06|720.96|737.76|720.66|3
1653246160000|2022-05-22 19:02:40|738.01|720.91|737.79|720.69|738.01|720.91|737.68|720.58|5
1653246170000|2022-05-22 19:02:50|737.68|720.58|737.92|720.82|737.92|720.82|737.68|720.58|5
1653246180000|2022-05-22 19:03:00|737.94|720.84|737.94|720.84|737.96|720.86|737.94|720.84|3
1653246190000|2022-05-22 19:03:10|737.96|720.86|737.96|720.86|737.98|720.88|737.96|720.86|3
1653246200000|2022-05-22 19:03:20|737.76|720.66|737.7|720.6|737.76|720.66|737.68|720.58|3
1653246210000|2022-05-22 19:03:30|737.68|720.58|737.26|720.16|737.68|720.58|737.22|720.12|8
1653246220000|2022-05-22 19:03:40|737.16|720.06|737.19|720.09|737.19|720.09|737.14|720.04|5
1653246230000|2022-05-22 19:03:50|737.2|720.1|737.33|720.23|737.33|720.23|737.11|720.01|11
1653246240000|2022-05-22 19:04:00|737.34|720.24|737.2|720.1|737.34|720.24|737.2|720.1|6
1653246250000|2022-05-22 19:04:10|737.08|719.98|737.07|719.97|737.08|719.98|737.07|719.97|2
1653246260000|2022-05-22 19:04:20|737.05|719.95|737.02|719.92|737.05|719.95|737.02|719.92|3
1653246270000|2022-05-22 19:04:30|736.97|719.87|737.21|720.11|737.21|720.11|736.34|719.24|20
1653246280000|2022-05-22 19:04:40|737.23|720.13|737.29|720.19|737.29|720.19|737.23|720.13|3
1653246290000|2022-05-22 19:04:50|737.28|720.18|737.31|720.21|737.31|720.21|737.24|720.14|5
1653246300000|2022-05-22 19:05:00|737.28|720.18|737.65|720.55|737.69|720.59|737.28|720.18|6
1653246310000|2022-05-22 19:05:10|737.51|720.41|737.19|720.09|737.51|720.41|737.19|720.09|7
1653246320000|2022-05-22 19:05:20|737.15|720.05|737.15|720.05|737.15|720.05|737.15|720.05|1
1653246330000|2022-05-22 19:05:30|737.11|720.01|737.11|720.01|737.11|720.01|737.11|720.01|1
1653246340000|2022-05-22 19:05:40|737.02|719.92|736.67|719.57|737.02|719.92|736.65|719.55|13
1653246350000|2022-05-22 19:05:50|736.65|719.55|736.66|719.56|736.67|719.57|736.65|719.55|3
1653246370000|2022-05-22 19:06:10|736.67|719.57|737.13|720.03|737.22|720.12|736.67|719.57|12
1653246380000|2022-05-22 19:06:20|737.06|719.96|736.98|719.88|737.06|719.96|736.96|719.86|5
1653246390000|2022-05-22 19:06:30|736.99|719.89|736.94|719.84|736.99|719.89|736.9|719.8|6
1653246400000|2022-05-22 19:06:40|736.92|719.82|736.65|719.55|736.94|719.84|736.5|719.4|9
1653246410000|2022-05-22 19:06:50|736.52|719.42|736.7|719.6|736.72|719.62|736.41|719.31|9
1653246420000|2022-05-22 19:07:00|736.71|719.61|736.68|719.58|736.71|719.61|736.68|719.58|5
1653246430000|2022-05-22 19:07:10|736.67|719.57|736.4|719.3|736.67|719.57|736.4|719.3|3
1653246440000|2022-05-22 19:07:20|736.23|719.13|736.37|719.27|736.37|719.27|736.23|719.13|5
1653246450000|2022-05-22 19:07:30|736.36|719.26|736.41|719.31|736.45|719.35|736.36|719.26|6
1653246460000|2022-05-22 19:07:40|736.39|719.29|736.39|719.29|736.41|719.31|736.39|719.29|3
1653246470000|2022-05-22 19:07:50|736.41|719.31|736.64|719.54|736.68|719.58|736.41|719.31|4
1653246480000|2022-05-22 19:08:00|736.68|719.58|736.64|719.54|736.68|719.58|736.64|719.54|2
1653246490000|2022-05-22 19:08:10|736.62|719.52|736.62|719.52|736.62|719.52|736.62|719.52|1
1653246510000|2022-05-22 19:08:30|736.59|719.49|736.21|719.11|736.59|719.49|736.19|719.09|5
1653246540000|2022-05-22 19:09:00|736.23|719.13|736.65|719.55|736.67|719.57|736.23|719.13|11
1653246550000|2022-05-22 19:09:10|736.66|719.56|736.65|719.55|736.67|719.57|736.65|719.55|7
1653246560000|2022-05-22 19:09:20|736.67|719.57|736.33|719.23|736.67|719.57|736.31|719.21|9
1653246570000|2022-05-22 19:09:30|736.35|719.25|736.33|719.23|736.35|719.25|736.33|719.23|2
1653246580000|2022-05-22 19:09:40|736.31|719.21|735.98|718.88|736.31|719.21|735.98|718.88|8
1653246590000|2022-05-22 19:09:50|736|718.9|735.32|718.22|736|718.9|735.23|718.13|7
1653246600000|2022-05-22 19:10:00|735.3|718.2|735.23|718.13|735.3|718.2|735.23|718.13|3
1653246610000|2022-05-22 19:10:10|735.24|718.14|735.11|718.01|735.25|718.15|735.11|718.01|8
1653246620000|2022-05-22 19:10:20|735.09|717.99|735.02|717.92|735.09|717.99|735.02|717.92|3
1653246630000|2022-05-22 19:10:30|735.12|718.02|735.22|718.12|735.22|718.12|735.12|718.02|3
1653246640000|2022-05-22 19:10:40|735.44|718.34|735.64|718.54|735.69|718.59|735.44|718.34|8
1653246650000|2022-05-22 19:10:50|735.48|718.38|735.32|718.22|735.62|718.52|735.32|718.22|7
1653246660000|2022-05-22 19:11:00|735.5|718.4|735.5|718.4|735.5|718.4|735.28|718.18|15
1653246670000|2022-05-22 19:11:10|735.28|718.18|735.52|718.42|735.52|718.42|735.28|718.18|5
1653246680000|2022-05-22 19:11:20|735.39|718.29|735.3|718.2|735.39|718.29|735.3|718.2|2
1653246690000|2022-05-22 19:11:30|735.29|718.19|735.25|718.15|735.29|718.19|735.25|718.15|2
1653246700000|2022-05-22 19:11:40|735.27|718.17|735.25|718.15|735.27|718.17|735.25|718.15|2
1653246710000|2022-05-22 19:11:50|735.27|718.17|735.3|718.2|735.3|718.2|735.27|718.17|2
1653246720000|2022-05-22 19:12:00|735.35|718.25|735.35|718.25|735.35|718.25|735.35|718.25|1
1653246730000|2022-05-22 19:12:10|735.34|718.24|735.16|718.06|735.34|718.24|735.16|718.06|6
1653246740000|2022-05-22 19:12:20|735.18|718.08|735.35|718.25|735.37|718.27|735.18|718.08|7
1653246750000|2022-05-22 19:12:30|735.41|718.31|735.41|718.31|735.45|718.35|735.41|718.31|3
1653246780000|2022-05-22 19:13:00|735.39|718.29|734.99|717.89|735.41|718.31|734.99|717.89|10
1653246790000|2022-05-22 19:13:10|735.01|717.91|735.01|717.91|735.01|717.91|735.01|717.91|1
1653246820000|2022-05-22 19:13:40|734.99|717.89|734.96|717.86|734.99|717.89|734.96|717.86|3
1653246830000|2022-05-22 19:13:50|734.93|717.83|734.91|717.81|734.93|717.83|734.91|717.81|3
1653246860000|2022-05-22 19:14:20|734.92|717.82|735.22|718.12|735.22|718.12|734.92|717.82|3
1653246880000|2022-05-22 19:14:40|735.02|717.92|735.01|717.91|735.02|717.92|735.01|717.91|2
1653246890000|2022-05-22 19:14:50|734.99|717.89|734.71|717.61|734.99|717.89|734.71|717.61|6
1653246900000|2022-05-22 19:15:00|734.69|717.59|734.6|717.5|734.69|717.59|734.6|717.5|6
1653246910000|2022-05-22 19:15:10|734.65|717.55|735.21|718.11|735.21|718.11|734.65|717.55|7
1653246920000|2022-05-22 19:15:20|735.23|718.13|735.15|718.05|735.23|718.13|735.15|718.05|3
1653246930000|2022-05-22 19:15:30|735.14|718.04|735.02|717.92|735.14|718.04|735.02|717.92|6
1653246940000|2022-05-22 19:15:40|735|717.9|735.04|717.94|735.05|717.95|734.95|717.85|5
1653246950000|2022-05-22 19:15:50|735.02|717.92|735.02|717.92|735.02|717.92|735.02|717.92|1
1653246970000|2022-05-22 19:16:10|734.95|717.85|734.95|717.85|734.96|717.86|734.95|717.85|3
1653246980000|2022-05-22 19:16:20|734.96|717.86|734.64|717.54|734.96|717.86|734.64|717.54|7
1653247000000|2022-05-22 19:16:40|734.68|717.58|734.82|717.72|734.84|717.74|734.68|717.58|3
1653247010000|2022-05-22 19:16:50|734.78|717.68|735.11|718.01|735.13|718.03|734.71|717.61|8
1653247020000|2022-05-22 19:17:00|735.1|718|735.07|717.97|735.1|718|735.07|717.97|3
1653247040000|2022-05-22 19:17:20|734.91|717.81|734.9|717.8|734.91|717.81|734.9|717.8|2
1653247050000|2022-05-22 19:17:30|734.76|717.66|734.6|717.5|734.76|717.66|734.6|717.5|6
1653247060000|2022-05-22 19:17:40|734.65|717.55|734.66|717.56|734.72|717.62|734.65|717.55|6
1653247070000|2022-05-22 19:17:50|734.72|717.62|734.98|717.88|735.27|718.17|734.72|717.62|16
1653247080000|2022-05-22 19:18:00|734.94|717.84|735|717.9|735.02|717.92|734.93|717.83|7
1653247110000|2022-05-22 19:18:30|735.02|717.92|735.02|717.92|735.02|717.92|735.02|717.92|1
1653247120000|2022-05-22 19:18:40|735.1|718|735.1|718|735.1|718|735.08|717.98|3
1653247130000|2022-05-22 19:18:50|735.42|718.32|735.59|718.49|735.59|718.49|735.41|718.31|12
1653247150000|2022-05-22 19:19:10|735.52|718.42|735.52|718.42|735.52|718.42|735.52|718.42|1
1653247160000|2022-05-22 19:19:20|735.51|718.41|735.21|718.11|735.51|718.41|735.19|718.09|3
1653247170000|2022-05-22 19:19:30|735.16|718.06|734.89|717.79|735.16|718.06|734.89|717.79|5
1653247200000|2022-05-22 19:20:00|734.91|717.81|734.93|717.83|734.93|717.83|734.91|717.81|2
1653247210000|2022-05-22 19:20:10|734.99|717.89|735.12|718.02|735.14|718.04|734.99|717.89|10
1653247240000|2022-05-22 19:20:40|735.14|718.04|735.1|718|735.14|718.04|735.1|718|3
1653247250000|2022-05-22 19:20:50|735.07|717.97|734.62|717.52|735.07|717.97|734.62|717.52|12
1653247270000|2022-05-22 19:21:10|734.58|717.48|734.58|717.48|734.58|717.48|734.58|717.48|1
1653247280000|2022-05-22 19:21:20|734.53|717.43|734.53|717.43|734.53|717.43|734.53|717.43|1
1653247290000|2022-05-22 19:21:30|734.52|717.42|734.49|717.39|734.52|717.42|734.49|717.39|3
1653247300000|2022-05-22 19:21:40|734.47|717.37|734.44|717.34|734.47|717.37|734.44|717.34|4
1653247310000|2022-05-22 19:21:50|734.51|717.41|734.62|717.52|734.64|717.54|734.43|717.33|6
1653247320000|2022-05-22 19:22:00|734.6|717.5|734.54|717.44|734.6|717.5|734.54|717.44|4
1653247330000|2022-05-22 19:22:10|734.52|717.42|734.47|717.37|734.52|717.42|734.47|717.37|3
1653247350000|2022-05-22 19:22:30|734.31|717.21|734.99|717.89|734.99|717.89|734.31|717.21|8
1653247360000|2022-05-22 19:22:40|735.15|718.05|735.19|718.09|735.19|718.09|735.12|718.02|6
1653247370000|2022-05-22 19:22:50|735.18|718.08|735.22|718.12|735.24|718.14|735.18|718.08|4
1653247400000|2022-05-22 19:23:20|735.21|718.11|735.15|718.05|735.21|718.11|735.14|718.04|3
1653247410000|2022-05-22 19:23:30|735.2|718.1|735.22|718.12|735.22|718.12|735.18|718.08|4
1653247420000|2022-05-22 19:23:40|735.19|718.09|735.14|718.04|735.19|718.09|735.11|718.01|5
1653247430000|2022-05-22 19:23:50|735.13|718.03|735.14|718.04|735.14|718.04|735.13|718.03|4
1653247440000|2022-05-22 19:24:00|735.13|718.03|735.13|718.03|735.13|718.03|735.13|718.03|1
1653247470000|2022-05-22 19:24:30|735.14|718.04|735.13|718.03|735.14|718.04|735.13|718.03|2
1653247480000|2022-05-22 19:24:40|735.14|718.04|735.14|718.04|735.14|718.04|735.13|718.03|9
1653247490000|2022-05-22 19:24:50|735.13|718.03|735.14|718.04|735.14|718.04|735.13|718.03|2
1653247520000|2022-05-22 19:25:20|735.13|718.03|735.13|718.03|735.14|718.04|735.07|717.97|4
1653247530000|2022-05-22 19:25:30|735.12|718.02|735.12|718.02|735.12|718.02|735.12|718.02|1
1653247540000|2022-05-22 19:25:40|735.11|718.01|735.12|718.02|735.12|718.02|735.11|718.01|4
1653247550000|2022-05-22 19:25:50|735.14|718.04|735.14|718.04|735.14|718.04|735.13|718.03|3
1653247560000|2022-05-22 19:26:00|735.13|718.03|734.67|717.57|735.14|718.04|734.61|717.51|19
1653247570000|2022-05-22 19:26:10|734.56|717.46|734.57|717.47|734.67|717.57|734.33|717.23|8
1653247580000|2022-05-22 19:26:20|734.36|717.26|734.28|717.18|734.36|717.26|734.27|717.17|8
1653247590000|2022-05-22 19:26:30|734.14|717.04|733.84|716.74|734.14|717.04|733.84|716.74|9
1653247600000|2022-05-22 19:26:40|733.75|716.65|733.66|716.56|733.75|716.65|733.5|716.4|8
1653247610000|2022-05-22 19:26:50|733.5|716.4|732.93|715.83|733.5|716.4|732.91|715.81|11
1653247620000|2022-05-22 19:27:00|732.95|715.85|732.89|715.79|732.95|715.85|732.89|715.79|3
1653247630000|2022-05-22 19:27:10|732.84|715.74|732.19|715.09|732.84|715.74|732.19|715.09|6
1653247640000|2022-05-22 19:27:20|732.21|715.11|732.21|715.11|732.21|715.11|732.21|715.11|1
1653247650000|2022-05-22 19:27:30|732.19|715.09|732.08|714.98|732.19|715.09|732.08|714.98|3
1653247660000|2022-05-22 19:27:40|732.19|715.09|732.02|714.92|732.28|715.18|732.02|714.92|7
1653247670000|2022-05-22 19:27:50|731.88|714.78|731.7|714.6|731.88|714.78|731.69|714.59|10
1653247680000|2022-05-22 19:28:00|732.01|714.91|732.22|715.12|732.29|715.19|732.01|714.91|14
1653247690000|2022-05-22 19:28:10|732.2|715.1|732.1|715|732.2|715.1|732.1|715|5
1653247700000|2022-05-22 19:28:20|732.11|715.01|732.11|715.01|732.11|715.01|732.11|715.01|1
1653247710000|2022-05-22 19:28:30|732.05|714.95|731.89|714.79|732.05|714.95|731.89|714.79|4
1653247720000|2022-05-22 19:28:40|731.88|714.78|732.04|714.94|732.05|714.95|731.86|714.76|6
1653247730000|2022-05-22 19:28:50|732.05|714.95|732.24|715.14|732.25|715.15|732.05|714.95|11
1653247740000|2022-05-22 19:29:00|732.23|715.13|732.11|715.01|732.25|715.15|732.11|715.01|11
1653247750000|2022-05-22 19:29:10|732.09|714.99|731.98|714.88|732.09|714.99|731.97|714.87|4
1653247760000|2022-05-22 19:29:20|731.99|714.89|731.71|714.61|732.11|715.01|731.69|714.59|12
1653247770000|2022-05-22 19:29:30|731.7|714.6|731.7|714.6|731.71|714.61|731.7|714.6|3
1653247780000|2022-05-22 19:29:40|731.64|714.54|731.68|714.58|731.68|714.58|731.62|714.52|4
1653247790000|2022-05-22 19:29:50|731.67|714.57|731.68|714.58|731.68|714.58|731.67|714.57|2
1653247800000|2022-05-22 19:30:00|731.7|714.6|732.45|713.85|732.45|714.6|731.7|713.83|6
1653247810000|2022-05-22 19:30:10|732.51|713.91|732.43|713.83|732.53|713.93|732.43|713.83|7
1653247840000|2022-05-22 19:30:40|732.41|713.81|732.37|713.77|732.41|713.81|732.32|713.72|4
1653247850000|2022-05-22 19:30:50|732.38|713.78|732.41|713.81|732.43|713.83|732.38|713.78|3
1653247890000|2022-05-22 19:31:30|732.43|713.83|732.43|713.83|732.43|713.83|732.43|713.83|1
1653247900000|2022-05-22 19:31:40|732.65|714.05|732.95|714.35|733|714.4|732.65|714.05|13
1653247910000|2022-05-22 19:31:50|732.99|714.39|732.44|713.84|732.99|714.39|732.44|713.84|8
1653247920000|2022-05-22 19:32:00|732.41|713.81|732.41|713.81|732.43|713.83|732.41|713.81|6
1653247930000|2022-05-22 19:32:10|732.43|713.83|732.44|713.84|732.5|713.9|732.43|713.83|5
1653247940000|2022-05-22 19:32:20|732.46|713.86|732.44|713.84|732.46|713.86|732.44|713.84|5
1653247950000|2022-05-22 19:32:30|732.42|713.82|732.42|713.82|732.42|713.82|732.42|713.82|1
1653247980000|2022-05-22 19:33:00|732.44|713.84|732.91|714.31|732.91|714.31|732.44|713.84|11
1653247990000|2022-05-22 19:33:10|732.88|714.28|732.85|714.25|732.88|714.28|732.27|713.67|14
1653248000000|2022-05-22 19:33:20|732.87|714.27|732.85|714.25|732.87|714.27|732.85|714.25|2
1653248020000|2022-05-22 19:33:40|732.83|714.23|732.83|714.23|732.85|714.25|732.83|714.23|3
1653248030000|2022-05-22 19:33:50|732.85|714.25|732.87|714.27|732.87|714.27|732.85|714.25|2
1653248040000|2022-05-22 19:34:00|732.85|714.25|732.85|714.25|732.85|714.25|732.85|714.25|1
1653248050000|2022-05-22 19:34:10|732.83|714.23|732.45|713.85|732.83|714.23|732.15|713.55|8
1653248060000|2022-05-22 19:34:20|732.43|713.83|732.72|714.12|732.8|714.2|732.43|713.83|14
1653248070000|2022-05-22 19:34:30|732.71|714.11|732.14|713.54|732.71|714.11|732.14|713.54|5
1653248100000|2022-05-22 19:35:00|732.13|713.53|732.07|713.47|732.13|713.53|732.07|713.47|2
1653248130000|2022-05-22 19:35:30|732.16|713.56|732.22|713.62|732.22|713.62|732.16|713.56|2
1653248180000|2022-05-22 19:36:20|732.26|713.66|732.41|713.81|732.43|713.83|732.26|713.66|4
1653248210000|2022-05-22 19:36:50|732.42|713.82|732.42|713.82|732.42|713.82|732.41|713.81|3
1653248220000|2022-05-22 19:37:00|732.41|713.81|732.43|713.83|732.43|713.83|732.41|713.81|6
1653248230000|2022-05-22 19:37:10|732.41|713.81|732.46|713.86|732.46|713.86|732.39|713.79|5
1653248240000|2022-05-22 19:37:20|732.45|713.85|733.14|714.54|733.14|714.54|732.43|713.83|15
1653248250000|2022-05-22 19:37:30|733.16|714.56|733.19|714.59|733.19|714.59|733.16|714.56|2
1653248260000|2022-05-22 19:37:40|733.15|714.55|733.17|714.57|733.17|714.57|733.15|714.55|2
1653248280000|2022-05-22 19:38:00|733.11|714.51|733.21|714.61|733.21|714.61|733.09|714.49|5
1653248290000|2022-05-22 19:38:10|733.25|714.65|733.93|715.33|733.94|715.34|733.25|714.65|13
1653248300000|2022-05-22 19:38:20|733.95|715.35|733.61|715.01|734.01|715.41|733.61|715.01|7
1653248310000|2022-05-22 19:38:30|733.76|715.16|733.84|715.24|733.84|715.24|733.76|715.16|3
1653248320000|2022-05-22 19:38:40|733.85|715.25|733.65|715.05|733.85|715.25|733.65|715.05|3
1653248360000|2022-05-22 19:39:20|733.77|715.17|733.81|715.21|733.82|715.22|733.77|715.17|6
1653248370000|2022-05-22 19:39:30|733.82|715.22|733.81|715.21|733.82|715.22|733.78|715.18|4
1653248410000|2022-05-22 19:40:10|733.69|715.09|732.94|714.34|733.69|715.09|732.76|714.16|14
1653248420000|2022-05-22 19:40:20|732.92|714.32|732.92|714.32|732.92|714.32|732.9|714.3|3
1653248430000|2022-05-22 19:40:30|732.9|714.3|732.4|713.8|732.9|714.3|732.27|713.67|16
1653248440000|2022-05-22 19:40:40|732.42|713.82|732.61|714.01|732.68|714.08|732.42|713.82|12
1653248450000|2022-05-22 19:40:50|732.66|714.06|732.78|714.18|732.78|714.18|732.65|714.05|6
1653248460000|2022-05-22 19:41:00|732.79|714.19|732.88|714.28|732.9|714.3|732.77|714.17|5
1653248470000|2022-05-22 19:41:10|732.9|714.3|732.88|714.28|732.9|714.3|732.83|714.23|4
1653248490000|2022-05-22 19:41:30|732.82|714.22|732.82|714.22|732.82|714.22|732.82|714.22|1
1653248500000|2022-05-22 19:41:40|732.78|714.18|732.77|714.17|732.78|714.18|732.75|714.15|3
1653248510000|2022-05-22 19:41:50|732.75|714.15|732.75|714.15|732.75|714.15|732.75|714.15|1
1653248520000|2022-05-22 19:42:00|732.71|714.11|732.71|714.11|732.71|714.11|732.71|714.11|1
1653248540000|2022-05-22 19:42:20|732.73|714.13|732.75|714.15|732.75|714.15|732.73|714.13|2
1653248580000|2022-05-22 19:43:00|732.71|714.11|732.68|714.08|732.71|714.11|732.67|714.07|7
1653248610000|2022-05-22 19:43:30|732.75|714.15|732.67|714.07|732.75|714.15|732.67|714.07|2
1653248620000|2022-05-22 19:43:40|732.66|714.06|732.67|714.07|732.67|714.07|732.66|714.06|2
1653248630000|2022-05-22 19:43:50|732.75|714.15|732.73|714.13|732.75|714.15|732.73|714.13|2
1653248640000|2022-05-22 19:44:00|732.75|714.15|732.75|714.15|732.75|714.15|732.75|714.15|1
1653248650000|2022-05-22 19:44:10|732.77|714.17|732.8|714.2|732.8|714.2|732.77|714.17|2
1653248660000|2022-05-22 19:44:20|733.29|714.69|733.78|715.18|733.78|715.18|733.29|714.69|9
1653248670000|2022-05-22 19:44:30|733.8|715.2|733.88|715.28|733.88|715.28|733.8|715.2|7
1653248680000|2022-05-22 19:44:40|733.72|715.12|733.82|715.22|733.82|715.22|733.59|714.99|7
1653248690000|2022-05-22 19:44:50|733.84|715.24|733.84|715.24|733.84|715.24|733.82|715.22|11
1653248700000|2022-05-22 19:45:00|733.89|715.29|733.93|715.33|733.93|715.33|733.89|715.29|5
1653248710000|2022-05-22 19:45:10|733.95|715.35|734|715.4|734|715.4|733.93|715.33|12
1653248720000|2022-05-22 19:45:20|734.01|715.41|734.2|715.6|734.2|715.6|734.01|715.41|5
1653248730000|2022-05-22 19:45:30|734.22|715.62|733.89|715.29|734.22|715.62|733.87|715.27|7
1653248740000|2022-05-22 19:45:40|733.9|715.3|733.92|715.32|733.93|715.33|733.87|715.27|6
1653248750000|2022-05-22 19:45:50|733.93|715.33|733.93|715.33|733.93|715.33|733.93|715.33|1
1653248760000|2022-05-22 19:46:00|733.95|715.35|734.01|715.41|734.01|715.41|733.91|715.31|4
1653248770000|2022-05-22 19:46:10|734.03|715.43|733.96|715.36|734.03|715.43|733.96|715.36|2
1653248780000|2022-05-22 19:46:20|733.89|715.29|733.52|714.92|733.98|715.38|733.52|714.92|13
1653248790000|2022-05-22 19:46:30|733.53|714.93|733.51|714.91|733.65|715.05|733.51|714.91|5
1653248800000|2022-05-22 19:46:40|733.52|714.92|733.76|715.16|733.77|715.17|733.52|714.92|11
1653248820000|2022-05-22 19:47:00|733.7|715.1|733.78|715.18|733.79|715.19|733.7|715.1|5
1653248830000|2022-05-22 19:47:10|733.79|715.19|733.89|715.29|733.89|715.29|733.79|715.19|2
1653248840000|2022-05-22 19:47:20|733.91|715.31|734.69|716.09|734.69|716.09|733.91|715.31|8
1653248850000|2022-05-22 19:47:30|734.74|716.14|734.86|716.26|734.86|716.26|734.74|716.14|10
1653248860000|2022-05-22 19:47:40|734.93|716.33|735.04|716.44|735.04|716.44|734.93|716.33|7
1653248870000|2022-05-22 19:47:50|735.08|716.48|735.18|716.58|735.18|716.58|735.08|716.48|5
1653248890000|2022-05-22 19:48:10|735.21|716.61|735.38|716.78|735.38|716.78|735.21|716.61|2
1653248900000|2022-05-22 19:48:20|735.4|716.8|736.05|717.45|736.06|717.46|735.4|716.8|10
1653248910000|2022-05-22 19:48:30|736.03|717.43|736.04|717.44|736.05|717.45|735.99|717.39|6
1653248920000|2022-05-22 19:48:40|735.99|717.39|735.68|717.08|735.99|717.39|735.67|717.07|5
1653248940000|2022-05-22 19:49:00|735.59|716.99|735.58|716.98|735.61|717.01|735.58|716.98|3
1653248950000|2022-05-22 19:49:10|735.08|716.48|735.08|716.48|735.08|716.48|734.86|716.26|10
1653248980000|2022-05-22 19:49:40|734.85|716.25|734.83|716.23|734.85|716.25|734.77|716.17|8
1653248990000|2022-05-22 19:49:50|734.84|716.24|734.92|716.32|734.92|716.32|734.83|716.23|7
1653249000000|2022-05-22 19:50:00|734.91|716.31|734.46|715.86|734.91|716.31|734.01|715.41|14
1653249010000|2022-05-22 19:50:10|734.45|715.85|734.35|715.75|734.45|715.85|734.35|715.75|13
1653249020000|2022-05-22 19:50:20|734.23|715.63|734.02|715.42|734.35|715.75|734.01|715.41|10
1653249030000|2022-05-22 19:50:30|733.97|715.37|733.98|715.38|733.98|715.38|733.97|715.37|2
1653249040000|2022-05-22 19:50:40|733.9|715.3|733.98|715.38|733.98|715.38|733.9|715.3|4
1653249050000|2022-05-22 19:50:50|733.99|715.39|733.83|715.23|733.99|715.39|733.83|715.23|5
1653249060000|2022-05-22 19:51:00|733.85|715.25|733.94|715.34|733.94|715.34|733.85|715.25|5
1653249070000|2022-05-22 19:51:10|733.96|715.36|733.98|715.38|733.98|715.38|733.96|715.36|2
1653249080000|2022-05-22 19:51:20|734.05|715.45|734.05|715.45|734.05|715.45|734.05|715.45|1
1653249090000|2022-05-22 19:51:30|734.07|715.47|733.38|714.78|734.18|715.58|733.38|714.78|10
1653249100000|2022-05-22 19:51:40|733.08|714.48|733.07|714.47|733.71|715.11|733.05|714.45|17
1653249110000|2022-05-22 19:51:50|733.05|714.45|732.18|713.58|733.05|714.45|732.14|713.54|17
1653249120000|2022-05-22 19:52:00|732.14|713.54|732.04|713.44|732.16|713.56|732.04|713.44|7
1653249130000|2022-05-22 19:52:10|732.05|713.45|731.3|712.7|732.05|713.45|731.3|712.7|5
1653249140000|2022-05-22 19:52:20|731.36|712.76|731.3|712.7|731.36|712.76|731.3|712.7|4
1653249150000|2022-05-22 19:52:30|731.37|712.77|731.72|713.12|731.77|713.17|731.37|712.77|14
1653249160000|2022-05-22 19:52:40|731.71|713.11|731.72|713.12|731.72|713.12|731.71|713.11|2
1653249170000|2022-05-22 19:52:50|731.68|713.08|731.3|712.7|731.68|713.08|731.3|712.7|8
1653249180000|2022-05-22 19:53:00|731.37|712.77|731.47|712.87|731.5|712.9|731.37|712.77|7
1653249190000|2022-05-22 19:53:10|731.46|712.86|731.48|712.88|731.48|712.88|731.4|712.8|9
1653249200000|2022-05-22 19:53:20|731.53|712.93|731.35|712.75|731.72|713.12|731.35|712.75|14
1653249210000|2022-05-22 19:53:30|731.37|712.77|731.36|712.76|731.43|712.83|731.35|712.75|16
1653249220000|2022-05-22 19:53:40|731.37|712.77|731.41|712.81|731.41|712.81|731.37|712.77|2
1653249230000|2022-05-22 19:53:50|731.43|712.83|731.43|712.83|731.43|712.83|731.43|712.83|1
1653249240000|2022-05-22 19:54:00|731.48|712.88|731.63|713.03|731.64|713.04|731.48|712.88|7
1653249250000|2022-05-22 19:54:10|731.61|713.01|731.58|712.98|731.61|713.01|731.55|712.95|4
1653249260000|2022-05-22 19:54:20|731.59|712.99|731.6|713|731.61|713.01|731.59|712.99|4
1653249270000|2022-05-22 19:54:30|731.59|712.99|731.59|712.99|731.59|712.99|731.59|712.99|1
1653249280000|2022-05-22 19:54:40|731.55|712.95|731.55|712.95|731.55|712.95|731.55|712.95|1
1653249300000|2022-05-22 19:55:00|731.56|712.96|731.41|712.81|731.61|713.01|731.39|712.79|9
1653249310000|2022-05-22 19:55:10|731.43|712.83|731.55|712.95|731.57|712.97|731.43|712.83|5
1653249320000|2022-05-22 19:55:20|731.53|712.93|731.31|712.71|731.53|712.93|731.31|712.71|7
1653249330000|2022-05-22 19:55:30|731.3|712.7|731.33|712.73|731.33|712.73|731.3|712.7|2
1653249340000|2022-05-22 19:55:40|731.35|712.75|731.64|713.04|731.64|713.04|731.35|712.75|9
1653249370000|2022-05-22 19:56:10|731.62|713.02|731.66|713.06|731.66|713.06|731.59|712.99|4
1653249390000|2022-05-22 19:56:30|731.58|712.98|731.58|712.98|731.58|712.98|731.58|712.98|1
1653249410000|2022-05-22 19:56:50|731.45|712.85|731.3|712.7|731.45|712.85|731.3|712.7|2
1653249420000|2022-05-22 19:57:00|731.4|712.8|731.43|712.83|731.43|712.83|731.4|712.8|3
1653249440000|2022-05-22 19:57:20|731.46|712.86|731.59|712.99|731.59|712.99|731.46|712.86|4
1653249450000|2022-05-22 19:57:30|731.57|712.97|731.56|712.96|731.57|712.97|731.5|712.9|5
1653249460000|2022-05-22 19:57:40|731.52|712.92|731.54|712.94|731.54|712.94|731.52|712.92|2
1653249510000|2022-05-22 19:58:30|731.55|712.95|731.67|713.07|731.67|713.07|731.55|712.95|2
1653249520000|2022-05-22 19:58:40|731.65|713.05|731.65|713.05|731.65|713.05|731.65|713.05|1
1653249530000|2022-05-22 19:58:50|731.54|712.94|731.45|712.85|731.54|712.94|731.45|712.85|4
1653249540000|2022-05-22 19:59:00|731.47|712.87|731.47|712.87|731.47|712.87|731.47|712.87|1
1653249600000|2022-05-22 20:00:00|731.49|712.89|731.57|712.97|731.57|712.97|731.3|712.7|14
1653249620000|2022-05-22 20:00:20|731.93|713.33|732.73|714.13|732.8|714.2|731.93|713.33|10
1653249630000|2022-05-22 20:00:30|732.75|714.15|733.09|714.49|733.09|714.49|732.75|714.15|14
1653249640000|2022-05-22 20:00:40|733.07|714.47|732.75|714.15|733.09|714.49|732.66|714.06|7
1653249700000|2022-05-22 20:01:40|732.83|714.23|732.96|714.36|732.96|714.36|732.83|714.23|6
1653249710000|2022-05-22 20:01:50|732.97|714.37|732.81|714.21|732.97|714.37|732.81|714.21|2
1653249720000|2022-05-22 20:02:00|732.73|714.13|732.41|713.81|732.73|714.13|732.41|713.81|6
1653249730000|2022-05-22 20:02:10|732.31|713.71|732.33|713.73|732.39|713.79|732.31|713.71|4
1653249740000|2022-05-22 20:02:20|732.34|713.74|732.34|713.74|732.34|713.74|732.34|713.74|1
1653249770000|2022-05-22 20:02:50|732.36|713.76|732.36|713.76|732.36|713.76|732.36|713.76|1
1653249780000|2022-05-22 20:03:00|732.43|713.83|732.41|713.81|732.48|713.88|732.41|713.81|5
1653249790000|2022-05-22 20:03:10|732.29|713.69|731.98|713.38|732.41|713.81|731.98|713.38|8
1653249800000|2022-05-22 20:03:20|731.89|713.29|731.89|713.29|731.91|713.31|731.78|713.18|9
1653249840000|2022-05-22 20:04:00|731.87|713.27|731.83|713.23|731.87|713.27|731.83|713.23|7
1653249850000|2022-05-22 20:04:10|731.85|713.25|731.4|712.8|731.85|713.25|731.4|712.8|12
1653249860000|2022-05-22 20:04:20|731.39|712.79|731.4|712.8|731.4|712.8|731.39|712.79|4
1653249870000|2022-05-22 20:04:30|731.43|712.83|731.42|712.82|731.43|712.83|731.42|712.82|2
1653249890000|2022-05-22 20:04:50|731.48|712.88|731.96|713.36|732.04|713.44|731.48|712.88|15
1653249900000|2022-05-22 20:05:00|731.92|713.32|731.94|713.34|731.94|713.34|731.92|713.32|2
1653249910000|2022-05-22 20:05:10|731.92|713.32|731.84|713.24|731.94|713.34|731.84|713.24|5
1653249920000|2022-05-22 20:05:20|731.77|713.17|731.75|713.15|731.77|713.17|731.75|713.15|2
1653249930000|2022-05-22 20:05:30|731.74|713.14|731.3|712.7|731.74|713.14|731.3|712.7|9
1653249970000|2022-05-22 20:06:10|731.32|712.72|731.3|712.7|731.4|712.8|731.3|712.7|5
1653250020000|2022-05-22 20:07:00|731.35|712.75|731.88|713.28|731.9|713.3|731.35|712.75|12
1653250030000|2022-05-22 20:07:10|731.87|713.27|731.45|712.85|731.87|713.27|731.45|712.85|11
1653250040000|2022-05-22 20:07:20|731.44|712.84|731.41|712.81|731.44|712.84|731.41|712.81|5
1653250050000|2022-05-22 20:07:30|731.43|712.83|731.3|712.7|731.45|712.85|731.3|712.7|11
1653250060000|2022-05-22 20:07:40|731.35|712.75|731.3|712.7|731.35|712.75|731.3|712.7|2
1653250090000|2022-05-22 20:08:10|731.31|712.71|731.44|712.84|731.44|712.84|731.31|712.71|6
1653250100000|2022-05-22 20:08:20|731.42|712.82|731.3|712.7|731.42|712.82|731.3|712.7|3
1653250280000|2022-05-22 20:11:20|731.31|712.71|731.86|713.26|731.86|713.26|731.31|712.71|13
1653250290000|2022-05-22 20:11:30|731.88|713.28|731.98|713.38|732.01|713.41|731.88|713.28|7
1653250300000|2022-05-22 20:11:40|731.99|713.39|732.08|713.48|732.2|713.6|731.99|713.39|8
1653250310000|2022-05-22 20:11:50|732.1|713.5|732.1|713.5|732.1|713.5|732.1|713.5|1
1653250320000|2022-05-22 20:12:00|732.09|713.49|732.15|713.55|732.15|713.55|732.06|713.46|5
1653250330000|2022-05-22 20:12:10|732.14|713.54|731.76|713.16|732.14|713.54|731.76|713.16|8
1653250340000|2022-05-22 20:12:20|731.78|713.18|731.79|713.19|731.84|713.24|731.76|713.16|5
1653250350000|2022-05-22 20:12:30|731.83|713.23|731.74|713.14|731.9|713.3|731.74|713.14|5
1653250410000|2022-05-22 20:13:30|731.72|713.12|731.74|713.14|731.74|713.14|731.72|713.12|4
1653250420000|2022-05-22 20:13:40|731.72|713.12|731.74|713.14|731.74|713.14|731.72|713.12|2
1653250430000|2022-05-22 20:13:50|731.72|713.12|731.74|713.14|731.74|713.14|731.72|713.12|2
1653250440000|2022-05-22 20:14:00|731.75|713.15|731.76|713.16|731.76|713.16|731.75|713.15|2
1653250450000|2022-05-22 20:14:10|731.78|713.18|731.88|713.28|731.88|713.28|731.78|713.18|3
1653250460000|2022-05-22 20:14:20|731.92|713.32|731.95|713.35|731.96|713.36|731.92|713.32|3
1653250470000|2022-05-22 20:14:30|731.86|713.26|731.95|713.35|731.95|713.35|731.86|713.26|2
1653250490000|2022-05-22 20:14:50|732.09|713.49|732.48|713.88|732.49|713.89|732.09|713.49|5
1653250500000|2022-05-22 20:15:00|732.47|713.87|732.87|714.27|732.87|714.27|732.47|713.87|12
1653250520000|2022-05-22 20:15:20|732.86|714.26|732.87|714.27|732.87|714.27|732.77|714.17|5
1653250530000|2022-05-22 20:15:30|732.89|714.29|732.89|714.29|732.89|714.29|732.88|714.28|3
1653250540000|2022-05-22 20:15:40|732.88|714.28|733.12|714.52|733.12|714.52|732.83|714.23|14
1653250550000|2022-05-22 20:15:50|733.11|714.51|733.12|714.52|733.12|714.52|733.05|714.45|3
1653250560000|2022-05-22 20:16:00|733.11|714.51|733.15|714.55|733.15|714.55|733.11|714.51|3
1653250580000|2022-05-22 20:16:20|733.16|714.56|733.3|714.7|733.3|714.7|733.16|714.56|2
1653250590000|2022-05-22 20:16:30|733.43|714.83|733.3|714.7|733.43|714.83|733.3|714.7|5
1653250600000|2022-05-22 20:16:40|733.42|714.82|733.3|714.7|733.42|714.82|733.3|714.7|4
1653250610000|2022-05-22 20:16:50|733.42|714.82|733.3|714.7|733.42|714.82|733.3|714.7|2
1653250620000|2022-05-22 20:17:00|733.42|714.82|733.98|715.38|733.98|715.38|733.3|714.7|12
1653250630000|2022-05-22 20:17:10|734|715.4|734.73|716.13|734.8|716.2|734|715.4|11
1653250640000|2022-05-22 20:17:20|734.75|716.15|734.72|716.12|734.81|716.21|734.69|716.09|18
1653250650000|2022-05-22 20:17:30|734.71|716.11|734.4|715.8|734.71|716.11|734.38|715.78|9
1653250660000|2022-05-22 20:17:40|734|715.4|734.21|715.61|734.21|715.61|734|715.4|10
1653250670000|2022-05-22 20:17:50|734.4|715.8|734.44|715.84|734.44|715.84|734.4|715.8|3
1653250680000|2022-05-22 20:18:00|734.46|715.86|734.51|715.91|734.51|715.91|734.46|715.86|4
1653250700000|2022-05-22 20:18:20|734.4|715.8|734.39|715.79|734.4|715.8|734.39|715.79|4
1653250730000|2022-05-22 20:18:50|734.4|715.8|734.4|715.8|734.4|715.8|734.4|715.8|1
1653250750000|2022-05-22 20:19:10|734.41|715.81|734.47|715.87|734.47|715.87|734.41|715.81|3
1653250780000|2022-05-22 20:19:40|734.4|715.8|734.39|715.79|734.4|715.8|734.39|715.79|4
1653250790000|2022-05-22 20:19:50|734.4|715.8|734.42|715.82|734.49|715.89|734.4|715.8|4
1653250800000|2022-05-22 20:20:00|734.4|715.8|734.4|715.8|734.4|715.8|734.4|715.8|1
1653250820000|2022-05-22 20:20:20|734.3|715.7|734.39|715.79|734.4|715.8|734.3|715.7|3
1653250830000|2022-05-22 20:20:30|734.37|715.77|734.39|715.79|734.39|715.79|734.37|715.77|4
1653250850000|2022-05-22 20:20:50|734.4|715.8|734.39|715.79|734.4|715.8|734.39|715.79|2
1653250860000|2022-05-22 20:21:00|734.37|715.77|734.35|715.75|734.37|715.77|734.34|715.74|4
1653250870000|2022-05-22 20:21:10|734.34|715.74|734.35|715.75|734.35|715.75|734.34|715.74|2
1653250880000|2022-05-22 20:21:20|734.39|715.79|734.39|715.79|734.39|715.79|734.38|715.78|3
1653250930000|2022-05-22 20:22:10|734.48|715.88|734.39|715.79|734.48|715.88|734.39|715.79|2
1653250940000|2022-05-22 20:22:20|734.46|715.86|734.44|715.84|734.46|715.86|734.44|715.84|3
1653250950000|2022-05-22 20:22:30|734.43|715.83|734.42|715.82|734.43|715.83|734.42|715.82|2
1653250980000|2022-05-22 20:23:00|734.43|715.83|734.42|715.82|734.43|715.83|734.41|715.81|3
1653251000000|2022-05-22 20:23:20|734.43|715.83|734.92|716.32|734.92|716.32|734.42|715.82|9
1653251010000|2022-05-22 20:23:30|734.91|716.31|734.95|716.35|734.99|716.39|734.91|716.31|5
1653251020000|2022-05-22 20:23:40|735.01|716.41|733.97|715.37|735.01|716.41|733.88|715.28|15
1653251030000|2022-05-22 20:23:50|734|715.4|734.46|715.86|734.49|715.89|734|715.4|7
1653251040000|2022-05-22 20:24:00|734.45|715.85|734.4|715.8|734.45|715.85|734.4|715.8|6
1653251050000|2022-05-22 20:24:10|734.37|715.77|734.37|715.77|734.37|715.77|734.27|715.67|5
1653251060000|2022-05-22 20:24:20|734.34|715.74|734.39|715.79|734.39|715.79|734.34|715.74|5
1653251070000|2022-05-22 20:24:30|734.42|715.82|734.98|716.38|735.01|716.41|734.42|715.82|10
1653251080000|2022-05-22 20:24:40|734.96|716.36|735.05|716.45|735.07|716.47|734.95|716.35|11
1653251090000|2022-05-22 20:24:50|735.07|716.47|735.06|716.46|735.11|716.51|734.92|716.32|8
1653251100000|2022-05-22 20:25:00|735.08|716.48|734.79|716.19|735.11|716.51|734.79|716.19|7
1653251110000|2022-05-22 20:25:10|734.88|716.28|734.93|716.33|734.94|716.34|734.88|716.28|5
1653251130000|2022-05-22 20:25:30|734.95|716.35|734.94|716.34|734.95|716.35|734.94|716.34|2
1653251140000|2022-05-22 20:25:40|734.93|716.33|734.93|716.33|734.95|716.35|734.93|716.33|3
1653251170000|2022-05-22 20:26:10|734.94|716.34|735.04|716.44|735.04|716.44|734.94|716.34|6
1653251180000|2022-05-22 20:26:20|735.02|716.42|734.87|716.27|735.02|716.42|734.87|716.27|4
1653251200000|2022-05-22 20:26:40|734.41|715.81|734.36|715.76|734.41|715.81|733.99|715.39|4
1653251210000|2022-05-22 20:26:50|734.34|715.74|734.36|715.76|734.36|715.76|734.34|715.74|2
1653251220000|2022-05-22 20:27:00|734.38|715.78|734.4|715.8|734.44|715.84|734.38|715.78|6
1653251240000|2022-05-22 20:27:20|734.46|715.86|735.1|716.5|735.1|716.5|734.46|715.86|12
1653251250000|2022-05-22 20:27:30|735.12|716.52|735.14|716.54|735.14|716.54|735.12|716.52|2
1653251280000|2022-05-22 20:28:00|735.16|716.56|735.16|716.56|735.16|716.56|735.16|716.56|1
1653251300000|2022-05-22 20:28:20|735.18|716.58|735.2|716.6|735.2|716.6|735.18|716.58|2
1653251310000|2022-05-22 20:28:30|735.22|716.62|735.22|716.62|735.22|716.62|735.22|716.62|1
1653251350000|2022-05-22 20:29:10|735.13|716.53|735.13|716.53|735.13|716.53|735.13|716.53|1
1653251370000|2022-05-22 20:29:30|734.95|716.35|734.8|716.2|734.95|716.35|734.8|716.2|2
1653251380000|2022-05-22 20:29:40|734.97|716.37|734.88|716.28|734.97|716.37|734.88|716.28|2
1653251390000|2022-05-22 20:29:50|734.9|716.3|735.13|716.53|735.13|716.53|734.9|716.3|10
1653251400000|2022-05-22 20:30:00|735.21|716.61|736.14|717.54|736.14|717.54|735.21|716.61|23
1653251410000|2022-05-22 20:30:10|736.16|717.56|736.28|717.68|736.29|717.69|736.16|717.56|11
1653251440000|2022-05-22 20:30:40|735.99|717.39|736.09|717.49|736.09|717.49|735.99|717.39|3
1653251450000|2022-05-22 20:30:50|736.12|717.52|736.13|717.53|736.19|717.59|736.12|717.52|5
1653251460000|2022-05-22 20:31:00|736.19|717.59|736.19|717.59|736.19|717.59|736.19|717.59|1
1653251470000|2022-05-22 20:31:10|736.24|717.64|736.24|717.64|736.24|717.64|736.22|717.62|5
1653251480000|2022-05-22 20:31:20|736.19|717.59|736.66|718.06|736.74|718.14|736.19|717.59|12
1653251490000|2022-05-22 20:31:30|736.74|718.14|736.4|717.8|736.76|718.16|736.4|717.8|6
1653251500000|2022-05-22 20:31:40|736.51|717.91|736.41|717.81|736.51|717.91|736.4|717.8|3
1653251520000|2022-05-22 20:32:00|736.38|717.78|736.41|717.81|736.41|717.81|736.38|717.78|2
1653251530000|2022-05-22 20:32:10|735.98|717.38|736.19|717.59|736.2|717.6|735.98|717.38|11
1653251540000|2022-05-22 20:32:20|736.21|717.61|735.97|717.37|736.21|717.61|735.94|717.34|7
1653251550000|2022-05-22 20:32:30|735.94|717.34|736.08|717.48|736.12|717.52|735.84|717.24|4
1653251580000|2022-05-22 20:33:00|736.16|717.56|736|717.4|736.16|717.56|735.9|717.3|7
1653251600000|2022-05-22 20:33:20|736.01|717.41|736.19|717.59|736.19|717.59|736.01|717.41|6
1653251610000|2022-05-22 20:33:30|736.23|717.63|736.64|718.04|736.66|718.06|736.23|717.63|6
1653251620000|2022-05-22 20:33:40|736.35|717.75|735.96|717.36|736.35|717.75|735.94|717.34|9
1653251630000|2022-05-22 20:33:50|735.97|717.37|736.21|717.61|736.21|717.61|735.97|717.37|4
1653251640000|2022-05-22 20:34:00|736.19|717.59|736.04|717.44|736.21|717.61|736.04|717.44|3
1653251650000|2022-05-22 20:34:10|736.02|717.42|736.21|717.61|736.21|717.61|736.02|717.42|4
1653251660000|2022-05-22 20:34:20|736.27|717.67|736.31|717.71|736.31|717.71|736.27|717.67|2
1653251670000|2022-05-22 20:34:30|736.05|717.45|736.85|718.25|736.85|718.25|736.05|717.45|12
1653251680000|2022-05-22 20:34:40|736.84|718.24|736.19|717.59|736.84|718.24|736|717.4|9
1653251690000|2022-05-22 20:34:50|736.33|717.73|736.79|718.19|736.79|718.19|736.24|717.64|10
1653251700000|2022-05-22 20:35:00|736.75|718.15|736.19|717.59|736.75|718.15|735.92|717.32|14
1653251710000|2022-05-22 20:35:10|736.22|717.62|736.4|717.8|736.59|717.99|736.22|717.62|19
1653251720000|2022-05-22 20:35:20|736.52|717.92|736.74|718.14|736.74|718.14|736.4|717.8|5
1653251730000|2022-05-22 20:35:30|736.72|718.12|736.53|717.93|736.72|718.12|736.51|717.91|5
1653251740000|2022-05-22 20:35:40|736.52|717.92|735.81|717.21|736.53|717.93|735.79|717.19|7
1653251750000|2022-05-22 20:35:50|735.94|717.34|735.74|717.14|735.94|717.34|735.74|717.14|9
1653251760000|2022-05-22 20:36:00|735.76|717.16|736.15|717.55|736.15|717.55|735.76|717.16|7
1653251770000|2022-05-22 20:36:10|736.23|717.63|736.84|718.24|736.84|718.24|736.23|717.63|13
1653251780000|2022-05-22 20:36:20|736.79|718.19|736.83|718.23|736.83|718.23|736.79|718.19|3
1653251790000|2022-05-22 20:36:30|736.87|718.27|735.91|717.31|736.97|718.37|735.89|717.29|10
1653251800000|2022-05-22 20:36:40|735.92|717.32|735.84|717.24|736.27|717.67|735.84|717.24|16
1653251810000|2022-05-22 20:36:50|735.78|717.18|735.79|717.19|735.79|717.19|735.78|717.18|2
1653251820000|2022-05-22 20:37:00|735.43|716.83|735.12|716.52|735.43|716.83|735.1|716.5|5
1653251830000|2022-05-22 20:37:10|735.16|716.56|735.43|716.83|735.48|716.88|735.16|716.56|8
1653251840000|2022-05-22 20:37:20|735.69|717.09|735.89|717.29|735.89|717.29|735.69|717.09|7
1653251850000|2022-05-22 20:37:30|735.92|717.32|735.9|717.3|735.92|717.32|735.9|717.3|2
1653251860000|2022-05-22 20:37:40|735.86|717.26|735.78|717.18|735.86|717.26|735.76|717.16|4
1653251880000|2022-05-22 20:38:00|735.93|717.33|735.92|717.32|735.93|717.33|735.89|717.29|4
1653251890000|2022-05-22 20:38:10|735.96|717.36|735.96|717.36|735.96|717.36|735.96|717.36|1
1653251900000|2022-05-22 20:38:20|735.97|717.37|735.96|717.36|735.97|717.37|735.96|717.36|2
1653251920000|2022-05-22 20:38:40|735.97|717.37|735.91|717.31|735.97|717.37|735.91|717.31|4
1653251930000|2022-05-22 20:38:50|735.93|717.33|735.91|717.31|735.93|717.33|735.91|717.31|2
1653251940000|2022-05-22 20:39:00|735.93|717.33|735.03|716.43|735.94|717.34|734.95|716.35|12
1653251950000|2022-05-22 20:39:10|735.04|716.44|735.17|716.57|735.17|716.57|735.04|716.44|5
1653251960000|2022-05-22 20:39:20|735.24|716.64|735.24|716.64|735.24|716.64|735.24|716.64|1
1653251990000|2022-05-22 20:39:50|735.04|716.44|735.07|716.47|735.07|716.47|735|716.4|3
1653252000000|2022-05-22 20:40:00|735.24|716.64|735.86|717.26|735.86|717.26|735.24|716.64|6
1653252010000|2022-05-22 20:40:10|735.9|717.3|736.08|717.48|736.08|717.48|735.9|717.3|6
1653252020000|2022-05-22 20:40:20|736.13|717.53|736.17|717.57|736.17|717.57|736.13|717.53|2
1653252030000|2022-05-22 20:40:30|736.08|717.48|736.06|717.46|736.08|717.48|736.06|717.46|2
1653252050000|2022-05-22 20:40:50|736.14|717.54|736.14|717.54|736.14|717.54|736.14|717.54|1
1653252060000|2022-05-22 20:41:00|736.08|717.48|736.1|717.5|736.1|717.5|736.08|717.48|2
1653252070000|2022-05-22 20:41:10|736.11|717.51|736.13|717.53|736.13|717.53|736.11|717.51|2
1653252090000|2022-05-22 20:41:30|735.92|717.32|735.85|717.25|735.92|717.32|735.83|717.23|3
1653252100000|2022-05-22 20:41:40|735.87|717.27|735.87|717.27|735.87|717.27|735.87|717.27|1
1653252150000|2022-05-22 20:42:30|735.24|716.64|735.22|716.62|735.24|716.64|735.2|716.6|3
1653252200000|2022-05-22 20:43:20|735.33|716.73|735.34|716.74|735.34|716.74|735.33|716.73|2
1653252210000|2022-05-22 20:43:30|735.48|716.88|735.34|716.74|735.48|716.88|735.34|716.74|2
1653252230000|2022-05-22 20:43:50|735.38|716.78|735.4|716.8|735.4|716.8|735.34|716.74|4
1653252240000|2022-05-22 20:44:00|735.5|716.9|735.97|717.37|735.99|717.39|735.5|716.9|7
1653252250000|2022-05-22 20:44:10|735.99|717.39|735.22|716.62|735.99|717.39|735.2|716.6|11
1653252280000|2022-05-22 20:44:40|735.33|716.73|735.35|716.75|735.35|716.75|735.33|716.73|2
1653252290000|2022-05-22 20:44:50|735.11|716.51|735.17|716.57|735.17|716.57|735.11|716.51|4
1653252300000|2022-05-22 20:45:00|735.19|716.59|735.35|716.75|735.35|716.75|735.19|716.59|5
1653252320000|2022-05-22 20:45:20|735.37|716.77|735.59|716.99|735.59|716.99|735.37|716.77|5
1653252340000|2022-05-22 20:45:40|735.45|716.85|735.02|716.42|735.45|716.85|735.02|716.42|2
1653252350000|2022-05-22 20:45:50|735.05|716.45|735.59|716.99|735.59|716.99|735.05|716.45|8
1653252360000|2022-05-22 20:46:00|735.45|716.85|735.59|716.99|735.59|716.99|735.45|716.85|2
1653252380000|2022-05-22 20:46:20|735.71|717.11|735.12|716.52|735.71|717.11|734.85|716.25|9
1653252390000|2022-05-22 20:46:30|735.14|716.54|735.32|716.72|735.32|716.72|735.14|716.54|3
1653252400000|2022-05-22 20:46:40|735.34|716.74|735.34|716.74|735.34|716.74|735.34|716.74|1
1653252410000|2022-05-22 20:46:50|735.07|716.47|735.07|716.47|735.07|716.47|735.07|716.47|1
1653252420000|2022-05-22 20:47:00|735.08|716.48|735.09|716.49|735.09|716.49|735.08|716.48|2
1653252430000|2022-05-22 20:47:10|735.11|716.51|735.15|716.55|735.15|716.55|735.11|716.51|3
1653252440000|2022-05-22 20:47:20|734.65|716.05|735.15|716.55|735.15|716.55|734.65|716.05|2
1653252550000|2022-05-22 20:49:10|735.03|716.43|734.99|716.39|735.04|716.44|734.98|716.38|6
1653252560000|2022-05-22 20:49:20|734.45|715.85|734.17|715.57|734.45|715.85|734.07|715.47|5
1653252580000|2022-05-22 20:49:40|734.16|715.56|733.94|715.34|734.16|715.56|733.94|715.34|9
1653252590000|2022-05-22 20:49:50|733.53|714.93|733.21|714.61|733.53|714.93|733.19|714.59|7
1653252630000|2022-05-22 20:50:30|733.25|714.65|733.25|714.65|733.25|714.65|733.25|714.65|1
1653252660000|2022-05-22 20:51:00|732.59|713.99|732.59|713.99|732.59|713.99|732.59|713.99|1
1653252680000|2022-05-22 20:51:20|732.46|713.86|732.46|713.86|732.47|713.87|732.46|713.86|3
1653252690000|2022-05-22 20:51:30|732.05|713.45|732.07|713.47|732.07|713.47|732.03|713.43|3
1653252720000|2022-05-22 20:52:00|732.22|713.62|732.22|713.62|732.22|713.62|732.22|713.62|1
1653252740000|2022-05-22 20:52:20|732.26|713.66|731.78|713.18|732.27|713.67|731.78|713.18|4
1653252770000|2022-05-22 20:52:50|732.27|713.67|732.27|713.67|732.27|713.67|732.27|713.67|1
1653252780000|2022-05-22 20:53:00|732.28|713.68|732.3|713.7|732.3|713.7|732.28|713.68|3
1653252790000|2022-05-22 20:53:10|732.34|713.74|732.34|713.74|732.34|713.74|732.34|713.74|1
1653252800000|2022-05-22 20:53:20|732.41|713.81|732.63|714.03|733.13|714.53|732.41|713.81|13
1653252810000|2022-05-22 20:53:30|732.97|714.37|732.97|714.37|732.97|714.37|732.97|714.37|1
1653252840000|2022-05-22 20:54:00|733.12|714.52|733.11|714.51|733.12|714.52|733.09|714.49|7
1653252850000|2022-05-22 20:54:10|733.1|714.5|733.09|714.49|733.1|714.5|733.09|714.49|2
1653252870000|2022-05-22 20:54:30|733.11|714.51|732.98|714.38|733.11|714.51|732.98|714.38|6
1653252880000|2022-05-22 20:54:40|732.79|714.19|732.83|714.23|732.83|714.23|732.79|714.19|4
1653252890000|2022-05-22 20:54:50|732.48|713.88|732.32|713.72|732.48|713.88|732.16|713.56|7
1653252940000|2022-05-22 20:55:40|731.57|712.97|731.3|712.7|731.93|713.33|731.3|712.7|13
1653252970000|2022-05-22 20:56:10|731.52|712.92|731.85|713.25|731.93|713.33|731.52|712.92|8
1653252980000|2022-05-22 20:56:20|731.47|712.87|731.3|712.7|731.47|712.87|731.3|712.7|4
1653253030000|2022-05-22 20:57:10|731.32|712.72|731.32|712.72|731.32|712.72|731.32|712.72|1
1653253060000|2022-05-22 20:57:40|731.34|712.74|731.34|712.74|731.34|712.74|731.34|712.74|1
1653253070000|2022-05-22 20:57:50|731.39|712.79|731.38|712.78|731.39|712.79|731.38|712.78|4
1653253080000|2022-05-22 20:58:00|731.3|712.7|731.32|712.72|731.32|712.72|731.3|712.7|5
1653253090000|2022-05-22 20:58:10|731.31|712.71|731.37|712.77|731.37|712.77|731.3|712.7|6
1653253100000|2022-05-22 20:58:20|731.3|712.7|731.31|712.71|731.32|712.72|731.3|712.7|4
1653253120000|2022-05-22 20:58:40|731.3|712.7|731.3|712.7|731.31|712.71|731.3|712.7|3
1653253150000|2022-05-22 20:59:10|731.32|712.72|731.32|712.72|731.32|712.72|731.32|712.72|1
1653253200000|2022-05-22 21:00:00|730.82|712.22|731.35|712.75|731.35|712.75|730.82|712.22|4
1653253210000|2022-05-22 21:00:10|731.3|712.7|730.8|712.2|731.34|712.74|730.8|712.2|5
1653253230000|2022-05-22 21:00:30|730.67|712.07|729.69|711.09|730.67|712.07|729.67|711.07|6
1653253240000|2022-05-22 21:00:40|730.19|711.59|730.19|711.59|730.19|711.59|729.69|711.09|3
1653253250000|2022-05-22 21:00:50|729.69|711.09|730.29|711.69|730.29|711.69|729.69|711.09|3
1653253260000|2022-05-22 21:01:00|730.32|711.72|730.49|711.89|730.49|711.89|730.32|711.72|6
1653253270000|2022-05-22 21:01:10|730.52|711.92|730.51|711.91|730.52|711.92|730.49|711.89|3
1653253290000|2022-05-22 21:01:30|730.53|711.93|730.47|711.87|730.54|711.94|729.95|711.35|4
1653253300000|2022-05-22 21:01:40|730.43|711.83|729.65|711.05|730.43|711.83|729.63|711.03|6
1653253310000|2022-05-22 21:01:50|730.15|711.55|730.41|711.81|730.41|711.81|730.15|711.55|7
1653253320000|2022-05-22 21:02:00|730.45|711.85|730.53|711.93|730.53|711.93|730.45|711.85|3
1653253350000|2022-05-22 21:02:30|730.55|711.95|730.57|711.97|730.57|711.97|730.55|711.95|2
1653253380000|2022-05-22 21:03:00|730.34|711.74|730.22|711.62|730.36|711.76|730.2|711.6|4
1653253390000|2022-05-22 21:03:10|729.72|711.12|730.22|711.62|730.22|711.62|729.72|711.12|2
1653253400000|2022-05-22 21:03:20|730.31|711.71|729.72|711.12|730.33|711.73|729.72|711.12|4
1653253410000|2022-05-22 21:03:30|730.22|711.62|730.22|711.62|730.22|711.62|730.22|711.62|1
1653253420000|2022-05-22 21:03:40|730.3|711.7|729.81|711.21|730.3|711.7|729.72|711.12|4
1653253430000|2022-05-22 21:03:50|729.85|711.25|729.85|711.25|729.85|711.25|729.85|711.25|1
1653253440000|2022-05-22 21:04:00|729.81|711.21|729.86|711.26|729.86|711.26|729.81|711.21|2
1653253450000|2022-05-22 21:04:10|729.81|711.21|729.88|711.28|729.88|711.28|729.7|711.1|5
1653253470000|2022-05-22 21:04:30|729.78|711.18|729.88|711.28|729.88|711.28|729.78|711.18|4
1653253480000|2022-05-22 21:04:40|729.48|710.88|729.88|711.28|729.88|711.28|729.48|710.88|4
1653253500000|2022-05-22 21:05:00|729.76|711.16|729.76|711.16|729.76|711.16|729.76|711.16|1
1653253510000|2022-05-22 21:05:10|729.55|710.95|729.41|710.81|729.55|710.95|728.91|710.31|5
1653253520000|2022-05-22 21:05:20|728.91|710.31|728.91|710.31|728.91|710.31|728.91|710.31|1
1653253530000|2022-05-22 21:05:30|728.58|709.98|729.08|710.48|729.08|710.48|728.58|709.98|2
1653253540000|2022-05-22 21:05:40|729.28|710.68|729.29|710.69|729.29|710.69|729.28|710.68|2
1653253550000|2022-05-22 21:05:50|728.79|710.19|728.58|709.98|728.79|710.19|728.56|709.96|3
1653253560000|2022-05-22 21:06:00|728.64|710.04|728.66|710.06|728.66|710.06|728.64|710.04|2
1653253580000|2022-05-22 21:06:20|728.56|709.96|728.37|709.77|728.56|709.96|728.35|709.75|3
1653253590000|2022-05-22 21:06:30|728.45|709.85|728.55|709.95|728.55|709.95|728.45|709.85|4
1653253610000|2022-05-22 21:06:50|728.61|710.01|729.36|710.76|729.36|710.76|728.61|710.01|9
1653253620000|2022-05-22 21:07:00|729.41|710.81|729.91|711.31|729.91|711.31|729.41|710.81|8
1653253630000|2022-05-22 21:07:10|729.98|711.38|730|711.4|730|711.4|729.96|711.36|3
1653253640000|2022-05-22 21:07:20|730.02|711.42|730.02|711.42|730.02|711.42|730.02|711.42|1
1653253650000|2022-05-22 21:07:30|730.06|711.46|730.27|711.67|730.29|711.69|730.06|711.46|9
1653253660000|2022-05-22 21:07:40|730.29|711.69|730.22|711.62|730.58|711.98|730.2|711.6|9
1653253670000|2022-05-22 21:07:50|730.23|711.63|730.23|711.63|730.23|711.63|730.23|711.63|1
1653253680000|2022-05-22 21:08:00|730.29|711.69|730.35|711.75|730.35|711.75|730.29|711.69|2
1653253690000|2022-05-22 21:08:10|730.05|711.45|730.05|711.45|730.05|711.45|730.05|711.45|1
1653253700000|2022-05-22 21:08:20|730.17|711.57|730.19|711.59|730.19|711.59|730.17|711.57|2
1653253710000|2022-05-22 21:08:30|730.2|711.6|730.22|711.62|730.22|711.62|730.2|711.6|2
1653253730000|2022-05-22 21:08:50|730.2|711.6|730.04|711.44|730.2|711.6|730.02|711.42|6
1653253740000|2022-05-22 21:09:00|730.02|711.42|730.9|712.3|730.9|712.3|730.02|711.42|15
1653253750000|2022-05-22 21:09:10|730.94|712.34|730.99|712.39|730.99|712.39|730.94|712.34|4
1653253760000|2022-05-22 21:09:20|730.93|712.33|730.9|712.3|730.93|712.33|730.9|712.3|3
1653253770000|2022-05-22 21:09:30|730.91|712.31|731.08|712.48|731.08|712.48|730.91|712.31|5
1653253780000|2022-05-22 21:09:40|731.09|712.49|731.19|712.59|731.19|712.59|731.09|712.49|7
1653253790000|2022-05-22 21:09:50|731.22|712.62|731.3|712.7|731.84|713.24|731.09|712.49|16
1653253810000|2022-05-22 21:10:10|731.07|712.47|731.11|712.51|731.11|712.51|731.07|712.47|3
1653253820000|2022-05-22 21:10:20|731.13|712.53|731.17|712.57|731.17|712.57|731.13|712.53|4
1653253830000|2022-05-22 21:10:30|731.25|712.65|731.27|712.67|731.27|712.67|731.25|712.65|2
1653253860000|2022-05-22 21:11:00|731.28|712.68|731.28|712.68|731.28|712.68|731.28|712.68|1
1653253880000|2022-05-22 21:11:20|731.29|712.69|731.3|712.7|731.3|712.7|731.29|712.69|2
1653253900000|2022-05-22 21:11:40|731.31|712.71|731.3|712.7|731.31|712.71|731.3|712.7|8
1653253910000|2022-05-22 21:11:50|731.31|712.71|731.88|713.28|731.88|713.28|731.3|712.7|9
1653253920000|2022-05-22 21:12:00|731.9|713.3|732.04|713.44|732.05|713.45|731.9|713.3|9
1653253930000|2022-05-22 21:12:10|731.9|713.3|731.32|712.72|731.9|713.3|731.22|712.62|6
1653253950000|2022-05-22 21:12:30|731.45|712.85|731.32|712.72|731.45|712.85|731.32|712.72|2
1653253960000|2022-05-22 21:12:40|731.06|712.46|731.29|712.69|731.43|712.83|731.06|712.46|6
1653253980000|2022-05-22 21:13:00|731.43|712.83|731.84|713.24|731.87|713.27|731.43|712.83|7
1653253990000|2022-05-22 21:13:10|731.82|713.22|731.41|712.81|731.82|713.22|731.41|712.81|5
1653254010000|2022-05-22 21:13:30|731.39|712.79|731.12|712.52|731.39|712.79|731.01|712.41|6
1653254040000|2022-05-22 21:14:00|731.1|712.5|731.06|712.46|731.1|712.5|731.06|712.46|2
1653254060000|2022-05-22 21:14:20|731.05|712.45|731.18|712.58|731.18|712.58|731.05|712.45|11
1653254090000|2022-05-22 21:14:50|731.17|712.57|731.17|712.57|731.17|712.57|731.17|712.57|1
1653254100000|2022-05-22 21:15:00|731.18|712.58|731.18|712.58|731.18|712.58|731.17|712.57|5
1653254110000|2022-05-22 21:15:10|731.17|712.57|731.16|712.56|731.17|712.57|731.16|712.56|2
1653254130000|2022-05-22 21:15:30|731.15|712.55|730.15|711.55|731.15|712.55|730.08|711.48|11
1653254140000|2022-05-22 21:15:40|730.16|711.56|730.16|711.56|730.16|711.56|730.16|711.56|1
1653254160000|2022-05-22 21:16:00|730.3|711.7|730.32|711.72|730.32|711.72|730.3|711.7|2
1653254200000|2022-05-22 21:16:40|730.3|711.7|730.3|711.7|730.3|711.7|730.3|711.7|1
1653254250000|2022-05-22 21:17:30|730.46|711.86|730.58|711.98|730.58|711.98|730.46|711.86|5
1653254260000|2022-05-22 21:17:40|730.6|712|730.64|712.04|730.64|712.04|730.6|712|2
1653254270000|2022-05-22 21:17:50|730.7|712.1|730.7|712.1|730.7|712.1|730.7|712.1|1
1653254290000|2022-05-22 21:18:10|730.99|712.39|730.85|712.25|730.99|712.39|730.85|712.25|2
1653254320000|2022-05-22 21:18:40|730.96|712.36|731.01|712.41|731.01|712.41|730.96|712.36|2
1653254350000|2022-05-22 21:19:10|730.89|712.29|730.88|712.28|730.89|712.29|730.88|712.28|2
1653254360000|2022-05-22 21:19:20|731.01|712.41|731.01|712.41|731.01|712.41|731.01|712.41|1
1653254370000|2022-05-22 21:19:30|731|712.4|730.93|712.33|731|712.4|730.93|712.33|2
1653254380000|2022-05-22 21:19:40|731.03|712.43|731.01|712.41|731.03|712.43|731.01|712.41|2
1653254400000|2022-05-22 21:20:00|731|712.4|730.89|712.29|731.01|712.41|730.88|712.28|6
1653254450000|2022-05-22 21:20:50|730.9|712.3|730.97|712.37|730.98|712.38|730.9|712.3|3
1653254460000|2022-05-22 21:21:00|730.98|712.38|730.96|712.36|730.98|712.38|730.96|712.36|2
1653254470000|2022-05-22 21:21:10|730.98|712.38|731.01|712.41|731.02|712.42|730.98|712.38|5
1653254480000|2022-05-22 21:21:20|731.02|712.42|731.05|712.45|731.05|712.45|731.02|712.42|2
1653254490000|2022-05-22 21:21:30|731.08|712.48|731.66|713.06|731.75|713.15|731.08|712.48|6
1653254510000|2022-05-22 21:21:50|731.65|713.05|731.68|713.08|731.68|713.08|731.65|713.05|4
1653254530000|2022-05-22 21:22:10|731.66|713.06|731.18|712.58|731.66|713.06|731.18|712.58|2
1653254540000|2022-05-22 21:22:20|731.21|712.61|731.18|712.58|731.21|712.61|731.18|712.58|2
1653254570000|2022-05-22 21:22:50|731.21|712.61|731.33|712.73|731.33|712.73|731.21|712.61|2
1653254580000|2022-05-22 21:23:00|730.58|713.48|730.58|713.48|730.58|713.48|730.58|713.48|1
1653254590000|2022-05-22 21:23:10|730.75|713.65|731.25|714.15|731.28|714.18|730.75|713.65|12
1653254600000|2022-05-22 21:23:20|731.26|714.16|731.25|714.15|731.26|714.16|731.25|714.15|2
1653254630000|2022-05-22 21:23:50|731.39|714.29|731.56|714.46|731.56|714.46|731.39|714.29|2
1653254640000|2022-05-22 21:24:00|731.79|714.69|731.95|714.85|731.97|714.87|731.79|714.69|3
1653254650000|2022-05-22 21:24:10|731.96|714.86|731.97|714.87|731.98|714.88|731.96|714.86|3
1653254660000|2022-05-22 21:24:20|731.95|714.85|731.55|714.45|731.95|714.85|731.55|714.45|9
1653254670000|2022-05-22 21:24:30|731.58|714.48|731.58|714.48|731.58|714.48|731.58|714.48|1
1653254680000|2022-05-22 21:24:40|731.78|714.68|731.98|714.88|732.07|714.97|731.78|714.68|9
1653254690000|2022-05-22 21:24:50|731.96|714.86|731.91|714.81|731.97|714.87|731.91|714.81|9
1653254700000|2022-05-22 21:25:00|731.97|714.87|731.58|714.48|731.97|714.87|731.31|714.21|13
1653254730000|2022-05-22 21:25:30|731.55|714.45|731.26|714.16|731.55|714.45|731.25|714.15|4
1653254740000|2022-05-22 21:25:40|731.29|714.19|731.28|714.18|731.29|714.19|731.25|714.15|6
1653254750000|2022-05-22 21:25:50|731.41|714.31|731.3|714.2|731.41|714.31|731.29|714.19|3
1653254760000|2022-05-22 21:26:00|731.32|714.22|731.1|714|731.32|714.22|731.1|714|5
1653254780000|2022-05-22 21:26:20|731.09|713.99|731.08|713.98|731.09|713.99|731.08|713.98|2
1653254810000|2022-05-22 21:26:50|731.26|714.16|731.26|714.16|731.26|714.16|731.26|714.16|1
1653254820000|2022-05-22 21:27:00|731.21|714.11|731.08|713.98|731.21|714.11|731.08|713.98|4
1653254880000|2022-05-22 21:28:00|731.02|713.92|731.08|713.98|731.09|713.99|730.98|713.88|8
1653254890000|2022-05-22 21:28:10|730.98|713.88|731.08|713.98|731.46|714.36|730.98|713.88|10
1653254900000|2022-05-22 21:28:20|731.09|713.99|731.06|713.96|731.24|714.14|731.02|713.92|14
1653254910000|2022-05-22 21:28:30|731.09|713.99|731.07|713.97|731.09|713.99|731.07|713.97|2
1653254920000|2022-05-22 21:28:40|731.06|713.96|731.06|713.96|731.06|713.96|731.06|713.96|1
1653254950000|2022-05-22 21:29:10|731.03|713.93|731.03|713.93|731.03|713.93|731.03|713.93|1
1653254960000|2022-05-22 21:29:20|731.09|713.99|731.09|713.99|731.09|713.99|731.07|713.97|3
1653255040000|2022-05-22 21:30:40|731.31|714.21|731.38|714.28|731.38|714.28|731.31|714.21|2
1653255050000|2022-05-22 21:30:50|731.37|714.27|730.95|713.85|731.37|714.27|730.95|713.85|9
1653255060000|2022-05-22 21:31:00|730.94|713.84|730.94|713.84|730.94|713.84|730.94|713.84|1
1653255070000|2022-05-22 21:31:10|731.1|714|731.1|714|731.1|714|731.1|714|1
1653255200000|2022-05-22 21:33:20|730.94|713.84|730.94|713.84|730.94|713.84|730.94|713.84|1
1653255230000|2022-05-22 21:33:50|730.98|713.88|731.11|714.01|731.11|714.01|730.94|713.84|3
1653255240000|2022-05-22 21:34:00|731.26|714.16|731.3|714.2|731.3|714.2|731.26|714.16|2
1653255250000|2022-05-22 21:34:10|731.18|714.08|731.37|714.27|731.37|714.27|731.18|714.08|3
1653255260000|2022-05-22 21:34:20|731.39|714.29|731.75|714.65|731.75|714.65|731.39|714.29|4
1653255270000|2022-05-22 21:34:30|731.76|714.66|731.7|714.6|731.76|714.66|731.7|714.6|6
1653255280000|2022-05-22 21:34:40|731.59|714.49|731.44|714.34|731.59|714.49|731.39|714.29|8
1653255290000|2022-05-22 21:34:50|731.46|714.36|731.46|714.36|731.46|714.36|731.46|714.36|1
1653255360000|2022-05-22 21:36:00|731.42|714.32|731.44|714.34|731.44|714.34|731.41|714.31|3
1653255370000|2022-05-22 21:36:10|731.41|714.31|731.44|714.34|731.46|714.36|731.39|714.29|12
1653255380000|2022-05-22 21:36:20|731.46|714.36|731.43|714.33|731.46|714.36|731.41|714.31|10
1653255390000|2022-05-22 21:36:30|731.45|714.35|731.41|714.31|731.45|714.35|731.41|714.31|6
1653255400000|2022-05-22 21:36:40|731.43|714.33|731.43|714.33|731.45|714.35|731.32|714.22|12
1653255410000|2022-05-22 21:36:50|731.39|714.29|731.39|714.29|731.42|714.32|731.39|714.29|4
1653255440000|2022-05-22 21:37:20|731.4|714.3|731.41|714.31|731.45|714.35|731.4|714.3|4
1653255450000|2022-05-22 21:37:30|731.43|714.33|731.45|714.35|731.45|714.35|731.39|714.29|6
1653255460000|2022-05-22 21:37:40|731.39|714.29|731.41|714.31|731.45|714.35|731.39|714.29|10
1653255470000|2022-05-22 21:37:50|731.43|714.33|731.45|714.35|731.45|714.35|731.43|714.33|2
1653255480000|2022-05-22 21:38:00|731.39|714.29|731.42|714.32|731.42|714.32|731.39|714.29|2
1653255490000|2022-05-22 21:38:10|731.41|714.31|731.41|714.31|731.41|714.31|731.41|714.31|1
1653255500000|2022-05-22 21:38:20|731.39|714.29|731.39|714.29|731.39|714.29|731.39|714.29|1
1653255520000|2022-05-22 21:38:40|731.32|714.22|731.32|714.22|731.32|714.22|731.32|714.22|1
1653255530000|2022-05-22 21:38:50|731.3|714.2|731.3|714.2|731.3|714.2|731.3|714.2|1
1653255540000|2022-05-22 21:39:00|731.29|714.19|731.27|714.17|731.29|714.19|731.27|714.17|2
1653255560000|2022-05-22 21:39:20|731.25|714.15|731.25|714.15|731.25|714.15|731.24|714.14|3
1653255570000|2022-05-22 21:39:30|731.26|714.16|731.16|714.06|731.26|714.16|731.16|714.06|4
1653255600000|2022-05-22 21:40:00|731.13|714.03|731.11|714.01|731.13|714.03|731.11|714.01|2
1653255640000|2022-05-22 21:40:40|730.83|713.73|730.83|713.73|730.83|713.73|730.83|713.73|1
1653255650000|2022-05-22 21:40:50|730.25|713.15|729.31|712.21|730.25|713.15|729.3|712.2|5
1653255670000|2022-05-22 21:41:10|729.29|712.19|729.28|712.18|729.29|712.19|729.28|712.18|2
1653255680000|2022-05-22 21:41:20|729.38|712.28|729.28|712.18|729.38|712.28|729.28|712.18|2
1653255690000|2022-05-22 21:41:30|729.23|712.13|729.23|712.13|729.23|712.13|729.23|712.13|1
1653255700000|2022-05-22 21:41:40|729.22|712.12|729.2|712.1|729.24|712.14|729.2|712.1|4
1653255710000|2022-05-22 21:41:50|729.19|712.09|729.2|712.1|729.22|712.12|729.19|712.09|3
1653255720000|2022-05-22 21:42:00|729.23|712.13|729.43|712.33|729.43|712.33|729.18|712.08|9
1653255740000|2022-05-22 21:42:20|729.22|712.12|729.41|712.31|729.41|712.31|729.22|712.12|2
1653255750000|2022-05-22 21:42:30|729.44|712.34|729.43|712.33|729.44|712.34|729.43|712.33|2
1653255760000|2022-05-22 21:42:40|729.23|712.13|729.23|712.13|729.23|712.13|729.23|712.13|1
1653255770000|2022-05-22 21:42:50|729.22|712.12|729.47|712.37|729.5|712.4|729.2|712.1|10
1653255780000|2022-05-22 21:43:00|729.5|712.4|729.5|712.4|729.5|712.4|729.47|712.37|5
1653255790000|2022-05-22 21:43:10|729.47|712.37|729.47|712.37|729.47|712.37|729.47|712.37|1
1653255820000|2022-05-22 21:43:40|729.5|712.4|729.5|712.4|729.5|712.4|729.47|712.37|11
1653255830000|2022-05-22 21:43:50|729.47|712.37|729.77|712.67|729.77|712.67|729.47|712.37|9
1653255840000|2022-05-22 21:44:00|729.76|712.66|730.01|712.91|730.01|712.91|729.73|712.63|4
1653255850000|2022-05-22 21:44:10|730.02|712.92|730.04|712.94|730.04|712.94|730.02|712.92|2
1653255860000|2022-05-22 21:44:20|730.05|712.95|730.19|713.09|730.19|713.09|730.05|712.95|4
1653255870000|2022-05-22 21:44:30|730.17|713.07|730.16|713.06|730.18|713.08|730.16|713.06|5
1653255890000|2022-05-22 21:44:50|730.18|713.08|730.24|713.14|730.24|713.14|730.18|713.08|3
1653255900000|2022-05-22 21:45:00|730.23|713.13|730.23|713.13|730.25|713.15|730.23|713.13|4
1653255910000|2022-05-22 21:45:10|730.22|713.12|730.19|713.09|730.23|713.13|730.19|713.09|11
1653255930000|2022-05-22 21:45:30|730.18|713.08|730.17|713.07|730.2|713.1|730.16|713.06|5
1653255940000|2022-05-22 21:45:40|730.16|713.06|730.16|713.06|730.16|713.06|730.16|713.06|1
1653255950000|2022-05-22 21:45:50|730.26|713.16|730.26|713.16|730.26|713.16|730.26|713.16|1
1653255970000|2022-05-22 21:46:10|730.27|713.17|730.27|713.17|730.27|713.17|730.27|713.17|1
1653255980000|2022-05-22 21:46:20|730.28|713.18|730.31|713.21|730.31|713.21|730.28|713.18|3
1653256000000|2022-05-22 21:46:40|730.29|713.19|729.27|712.17|730.29|713.19|729.27|712.17|5
1653256010000|2022-05-22 21:46:50|729.3|712.2|729.3|712.2|729.3|712.2|729.28|712.18|3
1653256030000|2022-05-22 21:47:10|729.22|712.12|729.17|712.07|729.22|712.12|729.17|712.07|2
1653256040000|2022-05-22 21:47:20|729.16|712.06|729.22|712.12|729.26|712.16|729.16|712.06|8
1653256050000|2022-05-22 21:47:30|729.21|712.11|729.21|712.11|729.21|712.11|729.21|712.11|1
1653256060000|2022-05-22 21:47:40|729.23|712.13|729.23|712.13|729.23|712.13|729.23|712.13|1
1653256070000|2022-05-22 21:47:50|729.34|712.24|729.39|712.29|729.39|712.29|729.34|712.24|3
1653256080000|2022-05-22 21:48:00|729.28|712.18|729.28|712.18|729.28|712.18|729.28|712.18|1
1653256090000|2022-05-22 21:48:10|729.25|712.15|729.18|712.08|729.25|712.15|729.18|712.08|4
1653256100000|2022-05-22 21:48:20|729.13|712.03|729.07|711.97|729.13|712.03|729.07|711.97|2
1653256130000|2022-05-22 21:48:50|727.88|710.78|727.65|710.55|727.88|710.78|727.65|710.55|5
1653256140000|2022-05-22 21:49:00|727.71|710.61|727.84|710.74|727.9|710.8|727.71|710.61|13
1653256150000|2022-05-22 21:49:10|727.87|710.77|728.29|711.19|728.29|711.19|727.87|710.77|4
1653256180000|2022-05-22 21:49:40|728.28|711.18|728.27|711.17|728.28|711.18|728.27|711.17|2
1653256190000|2022-05-22 21:49:50|728.26|711.16|728.3|711.2|728.3|711.2|728.25|711.15|4
1653256200000|2022-05-22 21:50:00|728.31|711.21|728.43|711.33|728.43|711.33|728.31|711.21|7
1653256210000|2022-05-22 21:50:10|728.45|711.35|728.4|711.3|728.45|711.35|728.35|711.25|5
1653256230000|2022-05-22 21:50:30|728.41|711.31|728.42|711.32|728.42|711.32|728.41|711.31|2
1653256240000|2022-05-22 21:50:40|728.44|711.34|728.44|711.34|728.44|711.34|728.44|711.34|1
1653256250000|2022-05-22 21:50:50|728.45|711.35|728.46|711.36|728.46|711.36|728.45|711.35|2
1653256260000|2022-05-22 21:51:00|728.47|711.37|728.41|711.31|728.49|711.39|728.41|711.31|3
1653256270000|2022-05-22 21:51:10|728.43|711.33|728.43|711.33|728.43|711.33|728.43|711.33|1
1653256280000|2022-05-22 21:51:20|728.45|711.35|728.49|711.39|728.51|711.41|728.45|711.35|5
1653256290000|2022-05-22 21:51:30|728.51|711.41|728.53|711.43|728.54|711.44|728.51|711.41|4
1653256300000|2022-05-22 21:51:40|728.39|711.29|728.36|711.26|728.39|711.29|728.34|711.24|3
1653256310000|2022-05-22 21:51:50|728.38|711.28|728.41|711.31|728.41|711.31|728.38|711.28|3
1653256320000|2022-05-22 21:52:00|728.43|711.33|728.39|711.29|728.43|711.33|728.36|711.26|3
1653256330000|2022-05-22 21:52:10|728.41|711.31|728.37|711.27|728.42|711.32|728.36|711.26|4
1653256340000|2022-05-22 21:52:20|728.39|711.29|728.39|711.29|728.39|711.29|728.39|711.29|1
1653256350000|2022-05-22 21:52:30|728.36|711.26|728.14|711.04|728.36|711.26|728.14|711.04|9
1653256360000|2022-05-22 21:52:40|728.15|711.05|728.18|711.08|728.21|711.11|728.15|711.05|10
1653256370000|2022-05-22 21:52:50|728.17|711.07|728.14|711.04|728.2|711.1|728.14|711.04|8
1653256380000|2022-05-22 21:53:00|728.16|711.06|728.16|711.06|728.16|711.06|728.16|711.06|1
1653256410000|2022-05-22 21:53:30|728.17|711.07|728.17|711.07|728.17|711.07|728.17|711.07|1
1653256420000|2022-05-22 21:53:40|728.16|711.06|728.16|711.06|728.16|711.06|728.16|711.06|1
1653256430000|2022-05-22 21:53:50|728.22|711.12|728.19|711.09|728.22|711.12|728.19|711.09|2
1653256470000|2022-05-22 21:54:30|728.22|711.12|728.27|711.17|728.27|711.17|728.22|711.12|3
1653256480000|2022-05-22 21:54:40|728.29|711.19|728.48|711.38|728.48|711.38|728.29|711.19|9
1653256490000|2022-05-22 21:54:50|728.8|711.7|729.05|711.95|729.05|711.95|728.8|711.7|2
1653256500000|2022-05-22 21:55:00|729.06|711.96|729.3|712.2|729.3|712.2|729.06|711.96|9
1653256510000|2022-05-22 21:55:10|729.31|712.21|729.32|712.22|729.32|712.22|729.31|712.21|2
1653256530000|2022-05-22 21:55:30|729.3|712.2|729.32|712.22|729.32|712.22|729.3|712.2|2
1653256550000|2022-05-22 21:55:50|729.23|712.13|728.95|711.85|729.23|712.13|728.95|711.85|3
1653256560000|2022-05-22 21:56:00|728.88|711.78|728.93|711.83|728.93|711.83|728.88|711.78|3
1653256570000|2022-05-22 21:56:10|728.89|711.79|728.9|711.8|728.9|711.8|728.88|711.78|4
1653256580000|2022-05-22 21:56:20|728.91|711.81|728.91|711.81|728.91|711.81|728.88|711.78|4
1653256590000|2022-05-22 21:56:30|728.93|711.83|728.97|711.87|728.97|711.87|728.93|711.83|2
1653256600000|2022-05-22 21:56:40|728.96|711.86|729.14|712.04|729.14|712.04|728.96|711.86|5
1653256610000|2022-05-22 21:56:50|729.17|712.07|729.16|712.06|729.22|712.12|729.16|712.06|4
1653256620000|2022-05-22 21:57:00|729.01|711.91|728.34|711.24|729.01|711.91|728.34|711.24|7
1653256630000|2022-05-22 21:57:10|728.51|711.41|728.51|711.41|728.51|711.41|728.51|711.41|1
1653256640000|2022-05-22 21:57:20|728.61|711.51|728.49|711.39|728.61|711.51|728.4|711.3|5
1653256660000|2022-05-22 21:57:40|728.66|711.56|729.15|712.05|729.15|712.05|728.66|711.56|6
1653256670000|2022-05-22 21:57:50|729.18|712.08|729.16|712.06|729.18|712.08|729.14|712.04|6
1653256680000|2022-05-22 21:58:00|729.14|712.04|729|711.9|729.17|712.07|729|711.9|5
1653256720000|2022-05-22 21:58:40|728.39|711.29|728.32|711.22|728.44|711.34|728.24|711.14|8
1653256730000|2022-05-22 21:58:50|728.3|711.2|728.26|711.16|728.3|711.2|728.26|711.16|2
1653256740000|2022-05-22 21:59:00|728.25|711.15|728.23|711.13|728.26|711.16|728.23|711.13|4
1653256750000|2022-05-22 21:59:10|728.21|711.11|728.02|710.92|728.21|711.11|728.01|710.91|6
1653256760000|2022-05-22 21:59:20|728.01|710.91|728.03|710.93|728.09|710.99|727.99|710.89|10
1653256790000|2022-05-22 21:59:50|728.01|710.91|727.6|710.5|728.01|710.91|727.6|710.5|4
1653256800000|2022-05-22 22:00:00|727.75|710.65|728.06|710.96|728.06|710.96|727.75|710.65|4
1653256810000|2022-05-22 22:00:10|728.07|710.97|728.07|710.97|728.07|710.97|728.05|710.95|3
1653256820000|2022-05-22 22:00:20|727.99|710.89|728.05|710.95|728.06|710.96|727.96|710.86|8
1653256830000|2022-05-22 22:00:30|728.12|711.02|730.82|713.72|730.82|713.72|728.12|711.02|16
1653256840000|2022-05-22 22:00:40|730.94|713.84|731.33|714.23|731.72|714.62|730.83|713.73|18
1653256850000|2022-05-22 22:00:50|731.36|714.26|732.12|715.02|732.12|715.02|731.2|714.1|13
1653256860000|2022-05-22 22:01:00|731.9|714.8|731.96|714.86|732.04|714.94|731.3|714.2|10
1653256870000|2022-05-22 22:01:10|731.77|714.67|732.26|715.16|732.26|715.16|731.77|714.67|10
1653256880000|2022-05-22 22:01:20|732.2|715.1|732.3|715.2|732.3|715.2|732.2|715.1|5
1653256890000|2022-05-22 22:01:30|732.21|715.11|732.21|715.11|732.24|715.14|732.21|715.11|3
1653256900000|2022-05-22 22:01:40|731.97|714.87|732.32|715.22|732.32|715.22|731.96|714.86|8
1653256910000|2022-05-22 22:01:50|732.33|715.23|733.22|716.12|733.22|716.12|732.31|715.21|10
1653256920000|2022-05-22 22:02:00|733.23|716.13|733.61|716.51|733.61|716.51|733.23|716.13|6
1653256930000|2022-05-22 22:02:10|733.59|716.49|734.15|717.05|734.18|717.08|733.59|716.49|5
1653256940000|2022-05-22 22:02:20|734.13|717.03|733.65|716.55|734.18|717.08|733.65|716.55|4
1653256950000|2022-05-22 22:02:30|733.68|716.58|734.17|717.07|734.17|717.07|733.68|716.58|10
1653256960000|2022-05-22 22:02:40|734.18|717.08|734.28|717.18|734.28|717.18|734.14|717.04|14
1653256970000|2022-05-22 22:02:50|734.27|717.17|734.81|717.71|734.84|717.74|734.27|717.17|14
1653256980000|2022-05-22 22:03:00|734.91|717.81|735.37|718.27|735.87|718.77|734.91|717.81|13
1653256990000|2022-05-22 22:03:10|735.3|718.2|736.19|719.09|736.19|719.09|735.1|718|17
1653257000000|2022-05-22 22:03:20|736.2|719.1|735.78|718.68|736.21|719.11|735.77|718.67|13
1653257010000|2022-05-22 22:03:30|735.61|718.51|736|718.9|736|718.9|735.24|718.14|17
1653257020000|2022-05-22 22:03:40|736.11|719.01|736.16|719.06|736.16|719.06|735.29|718.19|11
1653257030000|2022-05-22 22:03:50|736.15|719.05|736.24|719.14|736.24|719.14|736.13|719.03|6
1653257040000|2022-05-22 22:04:00|736.25|719.15|736.25|719.15|736.25|719.15|735.82|718.72|11
1653257050000|2022-05-22 22:04:10|736.26|719.16|736.1|719|736.39|719.29|736.1|719|15
1653257060000|2022-05-22 22:04:20|736.12|719.02|736.04|718.94|736.38|719.28|736.03|718.93|14
1653257070000|2022-05-22 22:04:30|736.05|718.95|736.12|719.02|736.3|719.2|736.05|718.95|10
1653257080000|2022-05-22 22:04:40|736.25|719.15|736.02|718.92|736.26|719.16|736.02|718.92|6
1653257090000|2022-05-22 22:04:50|735.97|718.87|735.97|718.87|735.97|718.87|735.95|718.85|4
1653257100000|2022-05-22 22:05:00|735.83|718.73|736.34|719.24|736.34|719.24|735.83|718.73|12
1653257110000|2022-05-22 22:05:10|736.22|719.12|736.53|719.43|736.53|719.43|736.04|718.94|7
1653257130000|2022-05-22 22:05:30|736.52|719.42|736.24|719.14|736.53|719.43|736.24|719.14|4
1653257140000|2022-05-22 22:05:40|736.26|719.16|736.53|719.43|736.53|719.43|736.26|719.16|2
1653257160000|2022-05-22 22:06:00|737.03|719.93|737.03|719.93|737.03|719.93|736.53|719.43|3
1653257170000|2022-05-22 22:06:10|736.53|719.43|736.53|719.43|736.53|719.43|736.53|719.43|1
1653257180000|2022-05-22 22:06:20|736.71|719.61|737.53|720.43|737.55|720.45|736.71|719.61|7
1653257190000|2022-05-22 22:06:30|737.26|720.16|737.55|720.45|737.55|720.45|737.26|720.16|3
1653257200000|2022-05-22 22:06:40|737.34|720.24|737.55|720.45|737.55|720.45|737.19|720.09|6
1653257220000|2022-05-22 22:07:00|737.5|720.4|737.14|720.04|737.5|720.4|737.13|720.03|6
1653257230000|2022-05-22 22:07:10|737.15|720.05|737.31|720.21|737.33|720.23|737.15|720.05|7
1653257240000|2022-05-22 22:07:20|737.14|720.04|737.14|720.04|737.17|720.07|737.14|720.04|5
1653257250000|2022-05-22 22:07:30|737.11|720.01|737.06|719.96|737.11|720.01|737.06|719.96|3
1653257260000|2022-05-22 22:07:40|737.04|719.94|737.25|720.15|737.25|720.15|736.85|719.75|10
1653257270000|2022-05-22 22:07:50|737.14|720.04|737.1|720|737.18|720.08|737.1|720|4
1653257280000|2022-05-22 22:08:00|737|719.9|736.89|719.79|737|719.9|736.89|719.79|5
1653257290000|2022-05-22 22:08:10|736.84|719.74|736.86|719.76|736.87|719.77|736.84|719.74|3
1653257300000|2022-05-22 22:08:20|736.84|719.74|736.69|719.59|736.84|719.74|736.69|719.59|3
1653257340000|2022-05-22 22:09:00|736.83|719.73|736.87|719.77|736.87|719.77|736.69|719.59|6
1653257370000|2022-05-22 22:09:30|736.86|719.76|737.29|720.19|737.31|720.21|736.86|719.76|5
1653257380000|2022-05-22 22:09:40|737.31|720.21|737.27|720.17|737.38|720.28|736.88|719.78|12
1653257390000|2022-05-22 22:09:50|737.28|720.18|737.55|720.45|737.55|720.45|737.28|720.18|2
1653257420000|2022-05-22 22:10:20|738|720.9|738.5|721.4|738.5|721.4|738|720.9|5
1653257450000|2022-05-22 22:10:50|738.24|721.14|738.32|721.22|738.32|721.22|738.24|721.14|4
1653257460000|2022-05-22 22:11:00|738.35|721.25|738.18|721.08|738.36|721.26|738.18|721.08|9
1653257470000|2022-05-22 22:11:10|738.5|721.4|738.5|721.4|738.5|721.4|738.5|721.4|1
1653257510000|2022-05-22 22:11:50|738.79|721.69|738.86|721.76|738.95|721.85|738.79|721.69|3
1653257520000|2022-05-22 22:12:00|738.75|721.65|738.68|721.58|738.79|721.69|738.68|721.58|5
1653257530000|2022-05-22 22:12:10|738.74|721.64|738.64|721.54|738.74|721.64|738.37|721.27|6
1653257550000|2022-05-22 22:12:30|738.7|721.6|738.7|721.6|738.7|721.6|738.7|721.6|1
1653257560000|2022-05-22 22:12:40|738.72|721.62|738.7|721.6|738.72|721.62|738.7|721.6|2
1653257590000|2022-05-22 22:13:10|738.83|721.73|739.45|722.35|739.45|722.35|738.83|721.73|7
1653257600000|2022-05-22 22:13:20|739.29|722.19|739.27|722.17|739.29|722.19|739.27|722.17|2
1653257610000|2022-05-22 22:13:30|739.1|722|739.62|722.52|739.62|722.52|739.03|721.93|6
1653257620000|2022-05-22 22:13:40|739.74|722.64|739.91|722.81|739.91|722.81|739.74|722.64|5
1653257630000|2022-05-22 22:13:50|739.77|722.67|739.69|722.59|739.77|722.67|739.69|722.59|4
1653257640000|2022-05-22 22:14:00|739.71|722.61|740.23|723.13|740.23|723.13|739.71|722.61|6
1653257650000|2022-05-22 22:14:10|739.91|722.81|740.84|723.74|740.84|723.74|739.91|722.81|4
1653257660000|2022-05-22 22:14:20|741|723.9|740.5|723.4|741|723.9|740.5|723.4|4
1653257670000|2022-05-22 22:14:30|741|723.9|741.59|724.49|741.59|724.49|740.5|723.4|9
1653257680000|2022-05-22 22:14:40|741.67|724.57|742.01|724.91|742.03|724.93|741.67|724.57|6
1653257690000|2022-05-22 22:14:50|741.81|724.71|741.81|724.71|741.86|724.76|741.67|724.57|6
1653257700000|2022-05-22 22:15:00|741.79|724.69|741.67|724.57|741.79|724.69|741.01|723.91|16
1653257710000|2022-05-22 22:15:10|741.64|724.54|742.03|724.93|742.1|725|741.53|724.43|10
1653257720000|2022-05-22 22:15:20|742.02|724.92|742.02|724.92|742.04|724.94|742|724.9|8
1653257730000|2022-05-22 22:15:30|742|724.9|741.53|724.43|742|724.9|741.3|724.2|9
1653257740000|2022-05-22 22:15:40|741.67|724.57|741.4|724.3|741.89|724.79|741.3|724.2|9
1653257750000|2022-05-22 22:15:50|741.42|724.32|741.24|724.14|741.42|724.32|741.23|724.13|6
1653257760000|2022-05-22 22:16:00|741.19|724.09|741.08|723.98|741.19|724.09|740.81|723.71|13
1653257770000|2022-05-22 22:16:10|741.18|724.08|741.13|724.03|741.18|724.08|741.13|724.03|2
1653257780000|2022-05-22 22:16:20|741.07|723.97|741.04|723.94|741.09|723.99|741.04|723.94|5
1653257790000|2022-05-22 22:16:30|741.09|723.99|741.09|723.99|741.09|723.99|741.09|723.99|1
1653257800000|2022-05-22 22:16:40|740.95|723.85|740.24|723.14|740.95|723.85|740.22|723.12|9
1653257810000|2022-05-22 22:16:50|740.26|723.16|739.84|722.74|740.27|723.17|739.84|722.74|11
1653257820000|2022-05-22 22:17:00|739.82|722.72|739.35|722.25|739.82|722.72|739.29|722.19|8
1653257830000|2022-05-22 22:17:10|739.36|722.26|739.41|722.31|739.41|722.31|739.35|722.25|8
1653257850000|2022-05-22 22:17:30|739.35|722.25|739.2|722.1|739.35|722.25|739.2|722.1|5
1653257860000|2022-05-22 22:17:40|739.23|722.13|738.84|721.74|739.23|722.13|738.48|721.38|12
1653257870000|2022-05-22 22:17:50|739.01|721.91|739.23|722.13|739.28|722.18|738.81|721.71|10
1653257880000|2022-05-22 22:18:00|739.29|722.19|739.29|722.19|739.29|722.19|739.29|722.19|1
1653257890000|2022-05-22 22:18:10|739.36|722.26|739.13|722.03|739.36|722.26|739.13|722.03|4
1653257900000|2022-05-22 22:18:20|739.23|722.13|739.13|722.03|739.23|722.13|739.13|722.03|3
1653257910000|2022-05-22 22:18:30|739.22|722.12|739.98|722.88|739.98|722.88|739.13|722.03|7
1653257920000|2022-05-22 22:18:40|740|722.9|739.63|722.53|740.04|722.94|739.42|722.32|11
1653257930000|2022-05-22 22:18:50|739.57|722.47|740.06|722.96|740.06|722.96|739.51|722.41|9
1653257940000|2022-05-22 22:19:00|740.04|722.94|740.14|723.04|740.15|723.05|740.01|722.91|13
1653257950000|2022-05-22 22:19:10|740.16|723.06|741.06|723.96|741.07|723.97|740.16|723.06|14
1653257960000|2022-05-22 22:19:20|741.07|723.97|740.26|723.16|741.07|723.97|740.21|723.11|8
1653257970000|2022-05-22 22:19:30|740.16|723.06|740.16|723.06|740.26|723.16|740.14|723.04|6
1653257980000|2022-05-22 22:19:40|740.14|723.04|740.12|723.02|740.14|723.04|740.12|723.02|2
1653257990000|2022-05-22 22:19:50|740.16|723.06|740.19|723.09|740.22|723.12|740.16|723.06|3
1653258000000|2022-05-22 22:20:00|740.22|723.12|739.27|722.17|740.44|723.34|739.26|722.16|9
1653258010000|2022-05-22 22:20:10|739.29|722.19|739.98|722.88|740.09|722.99|739.29|722.19|12
1653258020000|2022-05-22 22:20:20|739.57|722.47|739.53|722.43|739.73|722.63|739.35|722.25|11
1653258030000|2022-05-22 22:20:30|739.67|722.57|740.11|723.01|740.12|723.02|739.67|722.57|9
1653258040000|2022-05-22 22:20:40|740.09|722.99|739.99|722.89|740.11|723.01|739.94|722.84|11
1653258050000|2022-05-22 22:20:50|739.94|722.84|739.97|722.87|739.99|722.89|739.94|722.84|3
1653258060000|2022-05-22 22:21:00|739.99|722.89|739.99|722.89|739.99|722.89|739.99|722.89|1
1653258070000|2022-05-22 22:21:10|740.03|722.93|740.02|722.92|740.06|722.96|740.02|722.92|3
1653258080000|2022-05-22 22:21:20|740.06|722.96|740.02|722.92|740.06|722.96|740.02|722.92|2
1653258090000|2022-05-22 22:21:30|740.06|722.96|740.87|723.77|740.87|723.77|740.06|722.96|16
1653258100000|2022-05-22 22:21:40|740.9|723.8|741.05|723.95|741.08|723.98|740.9|723.8|9
1653258110000|2022-05-22 22:21:50|741.08|723.98|742.16|725.06|742.16|725.06|741.08|723.98|13
1653258120000|2022-05-22 22:22:00|742.22|725.12|745.22|728.12|745.22|728.12|742.22|725.12|17
1653258130000|2022-05-22 22:22:10|745.66|728.56|745.67|728.57|746.9|729.8|745.66|728.56|21
1653258140000|2022-05-22 22:22:20|745.78|728.68|746.7|729.6|746.72|729.62|745.61|728.51|18
1653258150000|2022-05-22 22:22:30|746.33|729.23|746.8|729.7|746.87|729.77|745.9|728.8|20
1653258160000|2022-05-22 22:22:40|746.83|729.73|747.1|730|747.11|730.01|746.83|729.73|12
1653258170000|2022-05-22 22:22:50|747.09|729.99|746.9|729.8|747.25|730.15|746.76|729.66|16
1653258180000|2022-05-22 22:23:00|747.04|729.94|747.18|730.08|747.18|730.08|746.9|729.8|13
1653258190000|2022-05-22 22:23:10|747.46|730.36|747|729.9|747.46|730.36|746.61|729.51|18
1653258200000|2022-05-22 22:23:20|746.91|729.81|746.95|729.85|746.95|729.85|746.71|729.61|12
1653258210000|2022-05-22 22:23:30|746.79|729.69|746.93|729.83|747.03|729.93|746.76|729.66|8
1653258220000|2022-05-22 22:23:40|746.79|729.69|746.78|729.68|746.94|729.84|746.74|729.64|11
1653258230000|2022-05-22 22:23:50|746.83|729.73|746.71|729.61|746.97|729.87|746.71|729.61|7
1653258240000|2022-05-22 22:24:00|746.81|729.71|746.77|729.67|747.11|730.01|746.77|729.67|14
1653258250000|2022-05-22 22:24:10|746.74|729.64|746.66|729.56|746.88|729.78|746.25|729.15|16
1653258260000|2022-05-22 22:24:20|746.65|729.55|746.65|729.55|746.65|729.55|746.54|729.44|5
1653258270000|2022-05-22 22:24:30|746.36|729.26|745.61|728.51|746.36|729.26|745.32|728.22|19
1653258280000|2022-05-22 22:24:40|745.72|728.62|745.88|728.78|746.21|729.11|745.72|728.62|11
1653258290000|2022-05-22 22:24:50|745.86|728.76|745.82|728.72|745.87|728.77|745.78|728.68|8
1653258300000|2022-05-22 22:25:00|746.12|729.02|745.85|728.75|746.12|729.02|745.84|728.74|8
1653258310000|2022-05-22 22:25:10|745.84|728.74|745.77|728.67|745.84|728.74|745.77|728.67|5
1653258320000|2022-05-22 22:25:20|745.81|728.71|745.79|728.69|746.02|728.92|745.79|728.69|6
1653258330000|2022-05-22 22:25:30|745.82|728.72|745.79|728.69|745.82|728.72|745.79|728.69|2
1653258340000|2022-05-22 22:25:40|745.77|728.67|745.58|728.48|745.77|728.67|745.42|728.32|9
1653258350000|2022-05-22 22:25:50|745.39|728.29|745.98|728.88|746.11|729.01|745.39|728.29|13
1653258360000|2022-05-22 22:26:00|746|728.9|745.83|728.73|746|728.9|745.83|728.73|4
1653258370000|2022-05-22 22:26:10|745.77|728.67|745.78|728.68|745.79|728.69|745.75|728.65|5
1653258380000|2022-05-22 22:26:20|745.77|728.67|745.58|728.48|745.8|728.7|745.38|728.28|13
1653258400000|2022-05-22 22:26:40|745.72|728.62|745.67|728.57|745.72|728.62|745.67|728.57|4
1653258410000|2022-05-22 22:26:50|745.68|728.58|745.59|728.49|745.68|728.58|745.48|728.38|6
1653258420000|2022-05-22 22:27:00|745.4|728.3|745.15|728.05|745.59|728.49|745.05|727.95|12
1653258430000|2022-05-22 22:27:10|745.16|728.06|745.46|728.36|745.46|728.36|745.16|728.06|6
1653258440000|2022-05-22 22:27:20|745.5|728.4|745.26|728.16|745.5|728.4|745.23|728.13|9
1653258450000|2022-05-22 22:27:30|745.28|728.18|745.21|728.11|745.5|728.4|745.15|728.05|9
1653258460000|2022-05-22 22:27:40|745.23|728.13|745.58|728.48|745.6|728.5|745.23|728.13|6
1653258470000|2022-05-22 22:27:50|745.43|728.33|745.53|728.43|745.53|728.43|745.25|728.15|5
1653258480000|2022-05-22 22:28:00|745.37|728.27|745.25|728.15|745.37|728.27|745.25|728.15|2
1653258490000|2022-05-22 22:28:10|745.27|728.17|746.96|729.86|746.96|729.86|745.27|728.17|21
1653258500000|2022-05-22 22:28:20|746.97|729.87|746.75|729.65|747.08|729.98|746.64|729.54|13
1653258510000|2022-05-22 22:28:30|746.71|729.61|746.71|729.61|746.79|729.69|746.71|729.61|5
1653258520000|2022-05-22 22:28:40|746.65|729.55|746.42|729.32|746.65|729.55|746.22|729.12|13
1653258530000|2022-05-22 22:28:50|746.41|729.31|746.31|729.21|746.41|729.31|746.21|729.11|8
1653258540000|2022-05-22 22:29:00|746.33|729.23|746.29|729.19|746.33|729.23|746.29|729.19|5
1653258550000|2022-05-22 22:29:10|746.3|729.2|746.39|729.29|746.39|729.29|746.3|729.2|4
1653258560000|2022-05-22 22:29:20|746.38|729.28|746.03|728.93|746.38|729.28|746.02|728.92|10
1653258570000|2022-05-22 22:29:30|746.02|728.92|745.65|728.55|746.03|728.93|745.65|728.55|9
1653258580000|2022-05-22 22:29:40|745.73|728.63|745.96|728.86|746.05|728.95|745.73|728.63|13
1653258590000|2022-05-22 22:29:50|745.79|728.69|745.34|728.24|745.79|728.69|745.27|728.17|11
1653258600000|2022-05-22 22:30:00|745.31|728.21|746.67|729.57|746.7|729.6|745.31|728.21|17
1653258610000|2022-05-22 22:30:10|746.68|729.58|747.16|730.06|747.17|730.07|746.68|729.58|11
1653258620000|2022-05-22 22:30:20|747.14|730.04|746.68|729.58|747.14|730.04|746.68|729.58|6
1653258630000|2022-05-22 22:30:30|746.59|729.49|747.19|730.09|747.19|730.09|746.46|729.36|12
1653258640000|2022-05-22 22:30:40|747.17|730.07|747.07|729.97|747.19|730.09|746.65|729.55|24
1653258650000|2022-05-22 22:30:50|747.06|729.96|746.42|729.32|747.06|729.96|746.39|729.29|10
1653258660000|2022-05-22 22:31:00|746.53|729.43|746.42|729.32|746.58|729.48|746.37|729.27|7
1653258670000|2022-05-22 22:31:10|746.43|729.33|746.58|729.48|746.58|729.48|746.43|729.33|5
1653258680000|2022-05-22 22:31:20|746.43|729.33|746.53|729.43|746.58|729.48|746.43|729.33|5
1653258690000|2022-05-22 22:31:30|746.68|729.58|747.12|730.02|747.12|730.02|746.53|729.43|15
1653258700000|2022-05-22 22:31:40|747.18|730.08|747|729.9|747.19|730.09|746.71|729.61|16
1653258710000|2022-05-22 22:31:50|747.03|729.93|747.12|730.02|747.12|730.02|746.44|729.34|15
1653258720000|2022-05-22 22:32:00|747.17|730.07|747.08|729.98|747.17|730.07|746.68|729.58|18
1653258730000|2022-05-22 22:32:10|747.06|729.96|746.51|729.41|747.06|729.96|746.27|729.17|9
1653258740000|2022-05-22 22:32:20|746.49|729.39|746.34|729.24|746.49|729.39|746.33|729.23|13
1653258750000|2022-05-22 22:32:30|746.31|729.21|746.31|729.21|746.34|729.24|746.29|729.19|6
1653258760000|2022-05-22 22:32:40|746.3|729.2|745.73|728.63|746.33|729.23|745.73|728.63|14
1653258770000|2022-05-22 22:32:50|745.71|728.61|746.17|729.07|746.22|729.12|745.7|728.6|9
1653258780000|2022-05-22 22:33:00|746.15|729.05|746.13|729.03|746.15|729.05|746.13|729.03|3
1653258790000|2022-05-22 22:33:10|746.11|729.01|746.14|729.04|746.24|729.14|745.74|728.64|14
1653258800000|2022-05-22 22:33:20|746.1|729|745.62|728.52|746.1|729|745.56|728.46|12
1653258810000|2022-05-22 22:33:30|745.6|728.5|745.7|728.6|745.75|728.65|745.58|728.48|6
1653258820000|2022-05-22 22:33:40|745.57|728.47|745.65|728.55|745.68|728.58|745.35|728.25|8
1653258830000|2022-05-22 22:33:50|745.67|728.57|746.03|728.93|746.22|729.12|745.67|728.57|10
1653258840000|2022-05-22 22:34:00|746.01|728.91|745.24|728.14|746.19|729.09|745.24|728.14|21
1653258850000|2022-05-22 22:34:10|745.2|728.1|744.75|727.65|745.2|728.1|744.75|727.65|11
1653258860000|2022-05-22 22:34:20|744.7|727.6|744.27|727.17|744.7|727.6|744.18|727.08|15
1653258870000|2022-05-22 22:34:30|744.44|727.34|744.59|727.49|744.7|727.6|744.33|727.23|12
1653258880000|2022-05-22 22:34:40|744.29|727.19|744.65|727.55|744.65|727.55|744.19|727.09|16
1653258890000|2022-05-22 22:34:50|744.64|727.54|744.32|727.22|744.64|727.54|744.26|727.16|15
1653258900000|2022-05-22 22:35:00|744.47|727.37|744.24|727.14|744.7|727.6|744.24|727.14|15
1653258910000|2022-05-22 22:35:10|744.3|727.2|744.61|727.51|744.61|727.51|744.27|727.17|13
1653258920000|2022-05-22 22:35:20|744.59|727.49|744.7|727.6|744.73|727.63|744.59|727.49|5
1653258930000|2022-05-22 22:35:30|744.65|727.55|744.7|727.6|744.7|727.6|744.63|727.53|3
1653258940000|2022-05-22 22:35:40|744.72|727.62|744.55|727.45|745.2|728.1|744.55|727.45|15
1653258960000|2022-05-22 22:36:00|744.44|727.34|744.44|727.34|744.44|727.34|744.44|727.34|1
1653258970000|2022-05-22 22:36:10|744.45|727.35|745.34|728.24|745.34|728.24|744.45|727.35|7
1653258980000|2022-05-22 22:36:20|745.24|728.14|745.26|728.16|745.34|728.24|745.22|728.12|14
1653258990000|2022-05-22 22:36:30|745.28|728.18|745.19|728.09|745.33|728.23|745.19|728.09|12
1653259000000|2022-05-22 22:36:40|745.22|728.12|745.27|728.17|745.27|728.17|745.22|728.12|2
1653259010000|2022-05-22 22:36:50|745.37|728.27|745.37|728.27|745.37|728.27|745.37|728.27|1
1653259030000|2022-05-22 22:37:10|745.2|728.1|745.04|727.94|745.2|728.1|745.04|727.94|7
1653259040000|2022-05-22 22:37:20|744.96|727.86|744.9|727.8|744.96|727.86|744.9|727.8|4
1653259050000|2022-05-22 22:37:30|744.35|727.25|744.01|726.91|744.35|727.25|744.01|726.91|16
1653259060000|2022-05-22 22:37:40|744|726.9|744.02|726.92|744.04|726.94|743.99|726.89|4
1653259070000|2022-05-22 22:37:50|743.94|726.84|743.92|726.82|743.95|726.85|743.91|726.81|5
1653259080000|2022-05-22 22:38:00|743.9|726.8|743.89|726.79|743.9|726.8|743.89|726.79|6
1653259090000|2022-05-22 22:38:10|743.9|726.8|743.17|726.07|743.9|726.8|743.16|726.06|9
1653259100000|2022-05-22 22:38:20|743.18|726.08|742.34|725.24|743.2|726.1|742.33|725.23|19
1653259110000|2022-05-22 22:38:30|742.36|725.26|742.3|725.2|742.5|725.4|742.24|725.14|12
1653259120000|2022-05-22 22:38:40|742.26|725.16|742.94|725.84|742.94|725.84|742.26|725.16|9
1653259130000|2022-05-22 22:38:50|742.96|725.86|743.61|726.51|743.61|726.51|742.94|725.84|11
1653259140000|2022-05-22 22:39:00|743.76|726.66|744.39|727.29|744.43|727.33|743.76|726.66|19
1653259150000|2022-05-22 22:39:10|744.41|727.31|744.04|726.94|744.41|727.31|744.04|726.94|15
1653259160000|2022-05-22 22:39:20|744.03|726.93|743.96|726.86|744.13|727.03|743.91|726.81|15
1653259170000|2022-05-22 22:39:30|743.94|726.84|743.59|726.49|743.94|726.84|743.58|726.48|12
1653259180000|2022-05-22 22:39:40|743.7|726.6|743.68|726.58|743.7|726.6|743.58|726.48|4
1653259190000|2022-05-22 22:39:50|743.6|726.5|743.42|726.32|743.68|726.58|743.42|726.32|10
1653259200000|2022-05-22 22:40:00|743.28|726.18|743.3|726.2|743.32|726.22|743.28|726.18|4
1653259210000|2022-05-22 22:40:10|743.29|726.19|743.56|726.46|743.58|726.48|743.29|726.19|7
1653259220000|2022-05-22 22:40:20|743.3|726.2|743.54|726.44|743.54|726.44|743.3|726.2|2
1653259230000|2022-05-22 22:40:30|743.3|726.2|743.17|726.07|743.3|726.2|743.17|726.07|7
1653259250000|2022-05-22 22:40:50|743.15|726.05|743.11|726.01|743.15|726.05|743.11|726.01|3
1653259280000|2022-05-22 22:41:20|743.1|726|742.79|725.69|743.1|726|742.79|725.69|4
1653259290000|2022-05-22 22:41:30|742.63|725.53|742.33|725.23|742.63|725.53|742.32|725.22|11
1653259300000|2022-05-22 22:41:40|742.34|725.24|742.34|725.24|742.34|725.24|742.34|725.24|1
1653259310000|2022-05-22 22:41:50|742.33|725.23|742.3|725.2|742.33|725.23|742.3|725.2|4
1653259320000|2022-05-22 22:42:00|742.28|725.18|742.28|725.18|742.28|725.18|742.28|725.18|1
1653259330000|2022-05-22 22:42:10|742.26|725.16|741.88|724.78|742.26|725.16|741.83|724.73|9
1653259340000|2022-05-22 22:42:20|741.89|724.79|742.72|725.62|742.99|725.89|741.89|724.79|14
1653259350000|2022-05-22 22:42:30|742.48|725.38|742.16|725.06|742.48|725.38|742.15|725.05|7
1653259360000|2022-05-22 22:42:40|742.15|725.05|742.26|725.16|742.26|725.16|742.15|725.05|2
1653259370000|2022-05-22 22:42:50|742.21|725.11|742.26|725.16|742.26|725.16|742.21|725.11|2
1653259380000|2022-05-22 22:43:00|742.42|725.32|743.13|726.03|743.16|726.06|742.38|725.28|9
1653259390000|2022-05-22 22:43:10|743.1|726|743.14|726.04|743.14|726.04|743.1|726|8
1653259400000|2022-05-22 22:43:20|743.09|725.99|742.82|725.72|743.09|725.99|742.8|725.7|4
1653259410000|2022-05-22 22:43:30|742.61|725.51|743.07|725.97|743.07|725.97|742.13|725.03|12
1653259420000|2022-05-22 22:43:40|743.06|725.96|743.04|725.94|743.06|725.96|743.04|725.94|2
1653259430000|2022-05-22 22:43:50|743.05|725.95|743.07|725.97|743.07|725.97|743.05|725.95|2
1653259440000|2022-05-22 22:44:00|743.06|725.96|742.26|725.16|743.06|725.96|742.17|725.07|15
1653259450000|2022-05-22 22:44:10|742.25|725.15|741.72|724.62|742.25|725.15|741.51|724.41|9
1653259480000|2022-05-22 22:44:40|741.73|724.63|741.7|724.6|741.73|724.63|741.7|724.6|4
1653259490000|2022-05-22 22:44:50|741.72|724.62|742.14|725.04|742.22|725.12|741.72|724.62|8
1653259500000|2022-05-22 22:45:00|742.18|725.08|742.07|724.97|742.23|725.13|742.07|724.97|6
1653259510000|2022-05-22 22:45:10|742.08|724.98|742.08|724.98|742.08|724.98|742.08|724.98|1
1653259520000|2022-05-22 22:45:20|742.07|724.97|741.91|724.81|742.07|724.97|741.91|724.81|4
1653259530000|2022-05-22 22:45:30|741.99|724.89|741.99|724.89|741.99|724.89|741.99|724.89|1
1653259540000|2022-05-22 22:45:40|741.65|724.55|741.86|724.76|741.86|724.76|741.65|724.55|4
1653259550000|2022-05-22 22:45:50|741.72|724.62|741.72|724.62|741.72|724.62|741.72|724.62|1
1653259560000|2022-05-22 22:46:00|741.85|724.75|741.85|724.75|741.85|724.75|741.72|724.62|5
1653259570000|2022-05-22 22:46:10|741.72|724.62|741.94|724.84|742.01|724.91|741.34|724.24|11
1653259580000|2022-05-22 22:46:20|741.81|724.71|741.87|724.77|741.87|724.77|741.55|724.45|4
1653259590000|2022-05-22 22:46:30|741.75|724.65|741.23|724.13|741.98|724.88|741.23|724.13|11
1653259600000|2022-05-22 22:46:40|741.29|724.19|741.99|724.89|742.05|724.95|741.25|724.15|8
1653259610000|2022-05-22 22:46:50|742.01|724.91|742.22|725.12|742.22|725.12|742.01|724.91|5
1653259620000|2022-05-22 22:47:00|742.24|725.14|742.45|725.35|742.45|725.35|742.24|725.14|9
1653259630000|2022-05-22 22:47:10|742.44|725.34|741.69|724.59|742.44|725.34|741.67|724.57|10
1653259640000|2022-05-22 22:47:20|741.86|724.76|742.41|725.31|742.41|725.31|741.86|724.76|8
1653259650000|2022-05-22 22:47:30|742.43|725.33|742.55|725.45|743.18|726.08|742.43|725.33|15
1653259660000|2022-05-22 22:47:40|742.68|725.58|743.15|726.05|743.25|726.15|742.68|725.58|9
1653259670000|2022-05-22 22:47:50|743.12|726.02|743.1|726|743.13|726.03|742.46|725.36|19
1653259680000|2022-05-22 22:48:00|743.2|726.1|743.42|726.32|743.42|726.32|743.1|726|11
1653259690000|2022-05-22 22:48:10|743.43|726.33|744.27|727.17|744.27|727.17|743.43|726.33|11
1653259700000|2022-05-22 22:48:20|744.29|727.19|743.36|726.26|744.29|727.19|743.29|726.19|9
1653259710000|2022-05-22 22:48:30|743.41|726.31|743.42|726.32|743.74|726.64|743.4|726.3|9
1653259730000|2022-05-22 22:48:50|743.57|726.47|743.46|726.36|743.7|726.6|743.45|726.35|6
1653259740000|2022-05-22 22:49:00|743.61|726.51|743.73|726.63|743.73|726.63|743.54|726.44|5
1653259750000|2022-05-22 22:49:10|743.69|726.59|743.49|726.39|743.69|726.59|743.48|726.38|4
1653259760000|2022-05-22 22:49:20|743.5|726.4|743.51|726.41|743.51|726.41|743.5|726.4|2
1653259770000|2022-05-22 22:49:30|743.49|726.39|743.4|726.3|743.49|726.39|743.4|726.3|3
1653259780000|2022-05-22 22:49:40|743.42|726.32|743.3|726.2|743.42|726.32|743.3|726.2|4
1653259790000|2022-05-22 22:49:50|743.32|726.22|743.4|726.3|743.4|726.3|743.31|726.21|4
1653259800000|2022-05-22 22:50:00|743.38|726.28|743.3|726.2|743.43|726.33|743.3|726.2|9
1653259810000|2022-05-22 22:50:10|743.33|726.23|743.42|726.32|743.43|726.33|743.33|726.23|8
1653259820000|2022-05-22 22:50:20|743.47|726.37|743.47|726.37|743.47|726.37|743.47|726.37|1
1653259830000|2022-05-22 22:50:30|743.49|726.39|743.76|726.66|743.76|726.66|743.48|726.38|12
1653259840000|2022-05-22 22:50:40|743.81|726.71|743.55|726.45|744.23|727.13|743.51|726.41|11
1653259850000|2022-05-22 22:50:50|743.48|726.38|743.5|726.4|743.5|726.4|743.48|726.38|2
1653259860000|2022-05-22 22:51:00|743.51|726.41|743.37|726.27|744.28|727.18|743.31|726.21|20
1653259870000|2022-05-22 22:51:10|743.35|726.25|743.79|726.69|743.79|726.69|743.34|726.24|8
1653259880000|2022-05-22 22:51:20|743.74|726.64|743.3|726.2|743.79|726.69|743.28|726.18|10
1653259890000|2022-05-22 22:51:30|743.31|726.21|743.3|726.2|743.31|726.21|743.29|726.19|4
1653259900000|2022-05-22 22:51:40|743.31|726.21|743.29|726.19|743.54|726.44|743.29|726.19|14
1653259910000|2022-05-22 22:51:50|743.27|726.17|742.46|725.36|743.27|726.17|742.46|725.36|9
1653259920000|2022-05-22 22:52:00|742.64|725.54|742.5|725.4|742.64|725.54|742.46|725.36|6
1653259930000|2022-05-22 22:52:10|742.52|725.42|742.74|725.64|742.75|725.65|742.52|725.42|3
1653259950000|2022-05-22 22:52:30|742.7|725.6|742.46|725.36|742.73|725.63|742.46|725.36|9
1653259960000|2022-05-22 22:52:40|742.47|725.37|742.52|725.42|742.52|725.42|742.46|725.36|3
1653259970000|2022-05-22 22:52:50|742.46|725.36|742.34|725.24|742.46|725.36|742.34|725.24|4
1653259980000|2022-05-22 22:53:00|742.51|725.41|742.46|725.36|742.51|725.41|742.46|725.36|2
1653259990000|2022-05-22 22:53:10|742.45|725.35|741.71|724.61|742.45|725.35|741.7|724.6|9
1653260000000|2022-05-22 22:53:20|741.72|724.62|741.7|724.6|741.72|724.62|741.7|724.6|2
1653260010000|2022-05-22 22:53:30|741.67|724.57|741.68|724.58|741.68|724.58|741.31|724.21|11
1653260020000|2022-05-22 22:53:40|741.61|724.51|741.74|724.64|741.74|724.64|741.48|724.38|14
1653260030000|2022-05-22 22:53:50|741.96|724.86|742.61|725.51|742.63|725.53|741.96|724.86|3
1653260040000|2022-05-22 22:54:00|742.63|725.53|742.68|725.58|742.68|725.58|742.61|725.51|5
1653260050000|2022-05-22 22:54:10|742.63|725.53|742.66|725.56|742.66|725.56|742.63|725.53|3
1653260060000|2022-05-22 22:54:20|742.63|725.53|742.66|725.56|742.66|725.56|742.63|725.53|3
1653260070000|2022-05-22 22:54:30|742.64|725.54|741.77|724.67|742.66|725.56|741.77|724.67|19
1653260080000|2022-05-22 22:54:40|741.78|724.68|741.77|724.67|741.79|724.69|741.77|724.67|6
1653260090000|2022-05-22 22:54:50|741.75|724.65|741.75|724.65|741.75|724.65|741.75|724.65|1
1653260100000|2022-05-22 22:55:00|741.59|724.49|741.24|724.14|741.59|724.49|741.24|724.14|9
1653260110000|2022-05-22 22:55:10|741.22|724.12|741.2|724.1|741.22|724.12|741.16|724.06|4
1653260120000|2022-05-22 22:55:20|741.19|724.09|740.58|723.48|741.19|724.09|740.58|723.48|3
1653260130000|2022-05-22 22:55:30|740.61|723.51|740.71|723.61|740.73|723.63|740.58|723.48|5
1653260140000|2022-05-22 22:55:40|740.72|723.62|740.58|723.48|740.72|723.62|740.58|723.48|3
1653260150000|2022-05-22 22:55:50|740.7|723.6|740.7|723.6|740.7|723.6|740.7|723.6|1
1653260160000|2022-05-22 22:56:00|740.58|723.48|740.58|723.48|740.58|723.48|740.58|723.48|1
1653260170000|2022-05-22 22:56:10|740.51|723.41|740.51|723.41|740.51|723.41|740.51|723.41|1
1653260180000|2022-05-22 22:56:20|740.56|723.46|740.71|723.61|740.73|723.63|740.56|723.46|3
1653260190000|2022-05-22 22:56:30|741.03|723.93|741.16|724.06|741.32|724.22|741.03|723.93|8
1653260200000|2022-05-22 22:56:40|741.3|724.2|741.3|724.2|741.3|724.2|741.28|724.18|3
1653260210000|2022-05-22 22:56:50|741.32|724.22|740.33|723.23|741.32|724.22|740.29|723.19|5
1653260220000|2022-05-22 22:57:00|740.29|723.19|740.14|723.04|740.29|723.19|740.14|723.04|8
1653260230000|2022-05-22 22:57:10|740.05|722.95|740.29|723.19|740.29|723.19|740.04|722.94|11
1653260240000|2022-05-22 22:57:20|740.16|723.06|740.27|723.17|740.27|723.17|739.88|722.78|3
1653260250000|2022-05-22 22:57:30|740.29|723.19|740.3|723.2|740.36|723.26|740.28|723.18|7
1653260260000|2022-05-22 22:57:40|740.28|723.18|740.18|723.08|740.28|723.18|739.77|722.67|5
1653260270000|2022-05-22 22:57:50|739.97|722.87|739.66|722.56|739.97|722.87|739.66|722.56|8
1653260280000|2022-05-22 22:58:00|739.76|722.66|740.24|723.14|740.26|723.16|739.76|722.66|12
1653260290000|2022-05-22 22:58:10|740.26|723.16|740.45|723.35|740.45|723.35|740.26|723.16|6
1653260300000|2022-05-22 22:58:20|740.43|723.33|740.62|723.52|740.65|723.55|740.43|723.33|9
1653260310000|2022-05-22 22:58:30|740.44|723.34|740.28|723.18|740.44|723.34|740.28|723.18|4
1653260330000|2022-05-22 22:58:50|740.27|723.17|740.25|723.15|740.27|723.17|740.25|723.15|2
1653260340000|2022-05-22 22:59:00|740.36|723.26|740.4|723.3|740.4|723.3|740.35|723.25|6
1653260350000|2022-05-22 22:59:10|740.42|723.32|741.23|724.13|741.36|724.26|740.42|723.32|15
1653260360000|2022-05-22 22:59:20|741.2|724.1|741.13|724.03|741.2|724.1|741.13|724.03|2
1653260370000|2022-05-22 22:59:30|741.14|724.04|741.03|723.93|741.27|724.17|741|723.9|10
1653260380000|2022-05-22 22:59:40|741.05|723.95|740.22|723.12|741.05|723.95|740.2|723.1|14
1653260390000|2022-05-22 22:59:50|740.18|723.08|740.27|723.17|740.27|723.17|740.16|723.06|7
1653260400000|2022-05-22 23:00:00|740.29|723.19|740.46|723.36|741.16|724.06|740.29|723.19|14
1653260410000|2022-05-22 23:00:10|740.29|723.19|740.45|723.35|740.46|723.36|740.28|723.18|9
1653260420000|2022-05-22 23:00:20|740.47|723.37|740.59|723.49|740.59|723.49|740.47|723.37|6
1653260430000|2022-05-22 23:00:30|740.8|723.7|741.34|724.24|741.34|724.24|740.8|723.7|15
1653260440000|2022-05-22 23:00:40|741.36|724.26|741.33|724.23|741.45|724.35|741.33|724.23|8
1653260450000|2022-05-22 23:00:50|741.14|724.04|740.59|723.49|741.14|724.04|740.51|723.41|11
1653260460000|2022-05-22 23:01:00|740.69|723.59|741.2|724.1|741.32|724.22|740.69|723.59|8
1653260470000|2022-05-22 23:01:10|741.32|724.22|741.54|724.44|741.54|724.44|741.32|724.22|8
1653260480000|2022-05-22 23:01:20|741.53|724.43|740.49|723.39|741.53|724.43|740.45|723.35|7
1653260490000|2022-05-22 23:01:30|740.51|723.41|740.51|723.41|740.51|723.41|740.51|723.41|1
1653260500000|2022-05-22 23:01:40|740.64|723.54|741.2|724.1|741.22|724.12|740.64|723.54|14
1653260510000|2022-05-22 23:01:50|741.18|724.08|741.13|724.03|741.18|724.08|740.78|723.68|9
1653260520000|2022-05-22 23:02:00|741.11|724.01|740.41|723.31|741.2|724.1|740.31|723.21|16
1653260530000|2022-05-22 23:02:10|740.43|723.33|740.45|723.35|740.45|723.35|740.43|723.33|2
1653260540000|2022-05-22 23:02:20|740.53|723.43|741.08|723.98|741.15|724.05|740.53|723.43|10
1653260550000|2022-05-22 23:02:30|741.14|724.04|740.78|723.68|741.14|724.04|740.78|723.68|6
1653260560000|2022-05-22 23:02:40|740.76|723.66|740.59|723.49|740.76|723.66|740.59|723.49|3
1653260570000|2022-05-22 23:02:50|740.76|723.66|740.59|723.49|740.76|723.66|740.59|723.49|2
1653260580000|2022-05-22 23:03:00|740.51|723.41|740.53|723.43|740.53|723.43|740.51|723.41|2
1653260590000|2022-05-22 23:03:10|740.51|723.41|740.24|723.14|740.51|723.41|740.24|723.14|10
1653260600000|2022-05-22 23:03:20|740.17|723.07|739.72|722.62|740.17|723.07|739.7|722.6|5
1653260610000|2022-05-22 23:03:30|739.7|722.6|739.61|722.51|739.7|722.6|739.45|722.35|6
1653260620000|2022-05-22 23:03:40|739.68|722.58|739.73|722.63|740.17|723.07|739.67|722.57|18
1653260630000|2022-05-22 23:03:50|739.71|722.61|740.19|723.09|740.21|723.11|739.71|722.61|13
1653260640000|2022-05-22 23:04:00|740.21|723.11|740.19|723.09|740.27|723.17|740.08|722.98|11
1653260650000|2022-05-22 23:04:10|740.18|723.08|739.71|722.61|740.18|723.08|739.44|722.34|11
1653260660000|2022-05-22 23:04:20|739.77|722.67|739.81|722.71|739.81|722.71|739.77|722.67|2
1653260670000|2022-05-22 23:04:30|739.83|722.73|739.83|722.73|739.84|722.74|739.83|722.73|3
1653260680000|2022-05-22 23:04:40|739.84|722.74|740.31|723.21|740.31|723.21|739.84|722.74|9
1653260690000|2022-05-22 23:04:50|740.26|723.16|740.64|723.54|740.64|723.54|740.21|723.11|8
1653260700000|2022-05-22 23:05:00|740.59|723.49|740.3|723.2|740.59|723.49|740.3|723.2|7
1653260710000|2022-05-22 23:05:10|740.21|723.11|740.21|723.11|740.21|723.11|740.21|723.11|1
1653260720000|2022-05-22 23:05:20|740.18|723.08|739.69|722.59|740.18|723.08|739.69|722.59|6
1653260730000|2022-05-22 23:05:30|739.76|722.66|739.71|722.61|739.76|722.66|739.71|722.61|2
1653260760000|2022-05-22 23:06:00|739.72|722.62|739.88|722.78|739.88|722.78|739.72|722.62|3
1653260770000|2022-05-22 23:06:10|740.08|722.98|740.09|722.99|740.22|723.12|740.08|722.98|6
1653260780000|2022-05-22 23:06:20|740.08|722.98|740.05|722.95|740.08|722.98|740.05|722.95|2
1653260790000|2022-05-22 23:06:30|740.08|722.98|740.08|722.98|740.08|722.98|740.08|722.98|1
1653260800000|2022-05-22 23:06:40|740.07|722.97|739.88|722.78|740.07|722.97|739.72|722.62|8
1653260810000|2022-05-22 23:06:50|739.78|722.68|740.62|723.52|740.62|723.52|739.77|722.67|10
1653260820000|2022-05-22 23:07:00|740.67|723.57|741.62|724.52|741.62|724.52|740.67|723.57|16
1653260830000|2022-05-22 23:07:10|741.63|724.53|741.71|724.61|742.23|725.13|741.63|724.53|10
1653260840000|2022-05-22 23:07:20|741.74|724.64|741.93|724.83|741.93|724.83|741.45|724.35|10
1653260850000|2022-05-22 23:07:30|741.95|724.85|741.72|724.62|742.24|725.14|741.72|724.62|10
1653260860000|2022-05-22 23:07:40|741.74|724.64|741.75|724.65|742.12|725.02|741.73|724.63|6
1653260870000|2022-05-22 23:07:50|741.88|724.78|741.76|724.66|741.88|724.78|741.76|724.66|3
1653260880000|2022-05-22 23:08:00|741.75|724.65|741.64|724.54|741.75|724.65|741.64|724.54|4
1653260890000|2022-05-22 23:08:10|741.67|724.57|741.45|724.35|741.67|724.57|741.45|724.35|5
1653260900000|2022-05-22 23:08:20|741.4|724.3|741.37|724.27|741.4|724.3|741.37|724.27|2
1653260940000|2022-05-22 23:09:00|741.45|724.35|741.69|724.59|741.69|724.59|741.45|724.35|4
1653260950000|2022-05-22 23:09:10|741.99|724.89|742.19|725.09|742.23|725.13|741.99|724.89|9
1653260960000|2022-05-22 23:09:20|742.21|725.11|742.3|725.2|742.3|725.2|742.21|725.11|6
1653260970000|2022-05-22 23:09:30|742.32|725.22|742.35|725.25|742.35|725.25|742.32|725.22|3
1653260980000|2022-05-22 23:09:40|742.04|724.94|742.06|724.96|742.23|725.13|742.04|724.94|3
1653260990000|2022-05-22 23:09:50|741.98|724.88|742.01|724.91|742.01|724.91|741.98|724.88|2
1653261000000|2022-05-22 23:10:00|742.18|725.08|742.23|725.13|742.23|725.13|742.06|724.96|5
1653261020000|2022-05-22 23:10:20|742.26|725.16|742.26|725.16|742.26|725.16|742.26|725.16|1
1653261040000|2022-05-22 23:10:40|742.29|725.19|742.26|725.16|742.33|725.23|742.26|725.16|4
1653261060000|2022-05-22 23:11:00|742.1|725|741.37|724.27|742.1|725|741.37|724.27|12
1653261070000|2022-05-22 23:11:10|741.67|724.57|741.71|724.61|741.71|724.61|741.67|724.57|2
1653261090000|2022-05-22 23:11:30|741.75|724.65|742|724.9|742.07|724.97|741.75|724.65|5
1653261100000|2022-05-22 23:11:40|742.07|724.97|741.72|724.62|742.12|725.02|741.72|724.62|10
1653261110000|2022-05-22 23:11:50|741.71|724.61|741.66|724.56|741.71|724.61|741.63|724.53|4
1653261120000|2022-05-22 23:12:00|741.65|724.55|741.37|724.27|741.65|724.55|741.37|724.27|4
1653261130000|2022-05-22 23:12:10|741.35|724.25|741.66|724.56|741.66|724.56|741.34|724.24|7
1653261160000|2022-05-22 23:12:40|741.53|724.43|741.38|724.28|741.53|724.43|741.38|724.28|2
1653261190000|2022-05-22 23:13:10|741.41|724.31|741.59|724.49|741.95|724.85|741.41|724.31|9
1653261200000|2022-05-22 23:13:20|741.45|724.35|741.59|724.49|741.59|724.49|741.41|724.31|5
1653261210000|2022-05-22 23:13:30|741.65|724.55|742.14|725.04|742.14|725.04|741.65|724.55|8
1653261220000|2022-05-22 23:13:40|742.17|725.07|742.22|725.12|742.22|725.12|742.17|725.07|2
1653261230000|2022-05-22 23:13:50|742.25|725.15|742.32|725.22|742.35|725.25|742.25|725.15|7
1653261240000|2022-05-22 23:14:00|742.11|725.01|741.97|724.87|742.11|725.01|741.97|724.87|3
1653261250000|2022-05-22 23:14:10|742.2|725.1|742.14|725.04|742.2|725.1|742.12|725.02|3
1653261270000|2022-05-22 23:14:30|742.18|725.08|742.2|725.1|742.2|725.1|742.18|725.08|2
1653261280000|2022-05-22 23:14:40|742.22|725.12|742.22|725.12|742.22|725.12|742.22|725.12|1
1653261290000|2022-05-22 23:14:50|741.97|724.87|741.97|724.87|741.97|724.87|741.97|724.87|1
1653261300000|2022-05-22 23:15:00|742.16|725.06|742.5|725.4|742.5|725.4|742.16|725.06|11
1653261310000|2022-05-22 23:15:10|742.43|725.33|742.63|725.53|743.08|725.98|742.43|725.33|17
1653261320000|2022-05-22 23:15:20|742.51|725.41|742.63|725.53|742.63|725.53|742.51|725.41|6
1653261330000|2022-05-22 23:15:30|742.51|725.41|742.39|725.29|742.51|725.41|742.39|725.29|3
1653261340000|2022-05-22 23:15:40|742.32|725.22|742.31|725.21|742.32|725.22|742.31|725.21|2
1653261350000|2022-05-22 23:15:50|742.21|725.11|742.24|725.14|742.24|725.14|742.16|725.06|3
1653261360000|2022-05-22 23:16:00|742.23|725.13|741.75|724.65|742.23|725.13|741.73|724.63|13
1653261370000|2022-05-22 23:16:10|741.66|724.56|741.45|724.35|741.66|724.56|741.45|724.35|2
1653261380000|2022-05-22 23:16:20|741.57|724.47|741.45|724.35|741.82|724.72|741.45|724.35|10
1653261390000|2022-05-22 23:16:30|741.37|724.27|742.18|725.08|742.18|725.08|741.37|724.27|6
1653261400000|2022-05-22 23:16:40|742.3|725.2|742.14|725.04|742.3|725.2|741.83|724.73|15
1653261420000|2022-05-22 23:17:00|742.13|725.03|742.23|725.13|742.23|725.13|742.13|725.03|8
1653261430000|2022-05-22 23:17:10|742.25|725.15|742.26|725.16|742.26|725.16|742.25|725.15|2
1653261440000|2022-05-22 23:17:20|742.27|725.17|742.03|724.93|742.27|725.17|742.03|724.93|3
1653261450000|2022-05-22 23:17:30|741.88|724.78|741.68|724.58|741.88|724.78|741.68|724.58|5
1653261460000|2022-05-22 23:17:40|741.66|724.56|741.62|724.52|741.66|724.56|741.53|724.43|6
1653261470000|2022-05-22 23:17:50|741.64|724.54|742.24|725.14|742.24|725.14|741.64|724.54|9
1653261480000|2022-05-22 23:18:00|742.32|725.22|742.64|725.54|742.64|725.54|742.32|725.22|10
1653261490000|2022-05-22 23:18:10|742.69|725.59|742.46|725.36|742.69|725.59|742.46|725.36|5
1653261500000|2022-05-22 23:18:20|742.39|725.29|742.39|725.29|742.39|725.29|742.39|725.29|1
1653261510000|2022-05-22 23:18:30|742.4|725.3|742.43|725.33|742.43|725.33|742.4|725.3|3
1653261520000|2022-05-22 23:18:40|742.39|725.29|742.44|725.34|742.44|725.34|742.39|725.29|8
1653261530000|2022-05-22 23:18:50|742.45|725.35|742.41|725.31|742.45|725.35|742.39|725.29|4
1653261540000|2022-05-22 23:19:00|742.45|725.35|743.3|726.2|743.3|726.2|742.45|725.35|17
1653261550000|2022-05-22 23:19:10|743.31|726.21|743.42|726.32|743.42|726.32|743.31|726.21|6
1653261560000|2022-05-22 23:19:20|743.43|726.33|743.44|726.34|743.49|726.39|743.4|726.3|5
1653261570000|2022-05-22 23:19:30|743.4|726.3|743.43|726.33|743.43|726.33|743.4|726.3|3
1653261590000|2022-05-22 23:19:50|743.37|726.27|743.26|726.16|743.37|726.27|743.26|726.16|2
1653261600000|2022-05-22 23:20:00|743.19|726.09|743.19|726.09|743.19|726.09|743.19|726.09|1
1653261610000|2022-05-22 23:20:10|743.21|726.11|743.21|726.11|743.21|726.11|743.21|726.11|1
1653261620000|2022-05-22 23:20:20|743.24|726.14|743.24|726.14|743.24|726.14|743.24|726.14|1
1653261630000|2022-05-22 23:20:30|743.21|726.11|743.22|726.12|743.22|726.12|743.21|726.11|2
1653261640000|2022-05-22 23:20:40|743.23|726.13|743.26|726.16|743.32|726.22|743.23|726.13|3
1653261650000|2022-05-22 23:20:50|743.22|726.12|743.22|726.12|743.22|726.12|743.22|726.12|1
1653261660000|2022-05-22 23:21:00|743.23|726.13|743.2|726.1|743.23|726.13|743.2|726.1|2
1653261670000|2022-05-22 23:21:10|743.21|726.11|743.21|726.11|743.21|726.11|743.21|726.11|1
1653261680000|2022-05-22 23:21:20|743.22|726.12|743.09|725.99|743.22|726.12|743.05|725.95|11
1653261690000|2022-05-22 23:21:30|743.08|725.98|743.16|726.06|743.2|726.1|743.08|725.98|8
1653261700000|2022-05-22 23:21:40|743.14|726.04|743.18|726.08|743.18|726.08|743.14|726.04|2
1653261710000|2022-05-22 23:21:50|743.16|726.06|743.12|726.02|743.16|726.06|743.12|726.02|3
1653261720000|2022-05-22 23:22:00|743.13|726.03|743.12|726.02|743.13|726.03|743.12|726.02|2
1653261730000|2022-05-22 23:22:10|743.13|726.03|743.06|725.96|743.13|726.03|743.04|725.94|4
1653261740000|2022-05-22 23:22:20|742.61|725.51|742.73|725.63|742.73|725.63|742.28|725.18|6
1653261750000|2022-05-22 23:22:30|742.8|725.7|743.18|726.08|743.18|726.08|742.76|725.66|13
1653261760000|2022-05-22 23:22:40|743.09|725.99|743.09|725.99|743.09|725.99|742.99|725.89|7
1653261770000|2022-05-22 23:22:50|743.11|726.01|743.17|726.07|743.17|726.07|743.11|726.01|4
1653261780000|2022-05-22 23:23:00|743.16|726.06|743.14|726.04|743.16|726.06|743.14|726.04|2
1653261790000|2022-05-22 23:23:10|743.16|726.06|743.16|726.06|743.16|726.06|743.16|726.06|1
1653261800000|2022-05-22 23:23:20|743.13|726.03|743.06|725.96|743.13|726.03|743.05|725.95|5
1653261810000|2022-05-22 23:23:30|743.08|725.98|743.25|726.15|743.25|726.15|743.08|725.98|5
1653261820000|2022-05-22 23:23:40|743.26|726.16|743.48|726.38|743.48|726.38|743.26|726.16|4
1653261830000|2022-05-22 23:23:50|743.34|726.24|743.43|726.33|743.44|726.34|743.28|726.18|7
1653261840000|2022-05-22 23:24:00|743.36|726.26|743.42|726.32|743.44|726.34|743.36|726.26|8
1653261850000|2022-05-22 23:24:10|743.44|726.34|743.48|726.38|743.48|726.38|743.44|726.34|4
1653261860000|2022-05-22 23:24:20|743.4|726.3|743.22|726.12|743.4|726.3|743.22|726.12|3
1653261870000|2022-05-22 23:24:30|743.2|726.1|742.97|725.87|743.2|726.1|742.96|725.86|5
1653261880000|2022-05-22 23:24:40|742.98|725.88|742.4|725.3|742.98|725.88|742.4|725.3|3
1653261890000|2022-05-22 23:24:50|742.56|725.46|742.32|725.22|742.7|725.6|742.32|725.22|4
1653261900000|2022-05-22 23:25:00|742.3|725.2|742.3|725.2|742.3|725.2|742.3|725.2|1
1653261910000|2022-05-22 23:25:10|742.32|725.22|742.32|725.22|742.32|725.22|742.32|725.22|1
1653261920000|2022-05-22 23:25:20|742.33|725.23|742.33|725.23|742.34|725.24|742.32|725.22|4
1653261930000|2022-05-22 23:25:30|742.32|725.22|741.64|724.54|742.32|725.22|741.22|724.12|15
1653261940000|2022-05-22 23:25:40|741.65|724.55|741.76|724.66|741.76|724.66|741.65|724.55|8
1653261950000|2022-05-22 23:25:50|741.83|724.73|743.27|726.17|743.27|726.17|741.83|724.73|17
1653261960000|2022-05-22 23:26:00|743.29|726.19|743.29|726.19|743.29|726.19|743.29|726.19|1
1653261970000|2022-05-22 23:26:10|743.31|726.21|743.47|726.37|743.47|726.37|743.31|726.21|5
1653261980000|2022-05-22 23:26:20|743.44|726.34|744.44|727.34|744.44|727.34|743.44|726.34|13
1653261990000|2022-05-22 23:26:30|744.33|727.23|744|726.9|744.33|727.23|743.49|726.39|11
1653262000000|2022-05-22 23:26:40|744.17|727.07|744.9|727.8|744.9|727.8|744.17|727.07|14
1653262010000|2022-05-22 23:26:50|744.88|727.78|745.58|728.48|745.65|728.55|744.85|727.75|12
1653262020000|2022-05-22 23:27:00|745.42|728.32|745.41|728.31|745.45|728.35|745.4|728.3|8
1653262030000|2022-05-22 23:27:10|745.51|728.41|744.78|727.68|745.69|728.59|744.37|727.27|16
1653262040000|2022-05-22 23:27:20|744.76|727.66|744.78|727.68|744.81|727.71|744.76|727.66|4
1653262050000|2022-05-22 23:27:30|744.56|727.46|744.48|727.38|744.56|727.46|744.48|727.38|2
1653262060000|2022-05-22 23:27:40|744.61|727.51|745.12|728.02|745.16|728.06|744.61|727.51|5
1653262070000|2022-05-22 23:27:50|745.23|728.13|745.12|728.02|745.23|728.13|745.11|728.01|4
1653262080000|2022-05-22 23:28:00|745.11|728.01|744.31|727.21|745.11|728.01|744.31|727.21|12
1653262090000|2022-05-22 23:28:10|744.29|727.19|744.68|727.58|744.7|727.6|744.29|727.19|5
1653262100000|2022-05-22 23:28:20|744.7|727.6|744.39|727.29|744.7|727.6|744.36|727.26|6
1653262110000|2022-05-22 23:28:30|744.38|727.28|744.33|727.23|744.38|727.28|744.33|727.23|2
1653262130000|2022-05-22 23:28:50|744.3|727.2|744.33|727.23|744.33|727.23|744.29|727.19|4
1653262140000|2022-05-22 23:29:00|744.32|727.22|744.31|727.21|744.32|727.22|744.31|727.21|2
1653262150000|2022-05-22 23:29:10|744.33|727.23|744.33|727.23|744.33|727.23|744.33|727.23|1
1653262160000|2022-05-22 23:29:20|744.49|727.39|744.83|727.73|744.83|727.73|744.49|727.39|4
1653262170000|2022-05-22 23:29:30|744.82|727.72|744.34|727.24|744.82|727.72|744.33|727.23|8
1653262190000|2022-05-22 23:29:50|744.33|727.23|744.75|727.65|744.75|727.65|744.33|727.23|10
1653262200000|2022-05-22 23:30:00|744.69|727.59|744.7|727.6|744.7|727.6|744.35|727.25|9
1653262210000|2022-05-22 23:30:10|744.77|727.67|744.77|727.67|744.77|727.67|744.77|727.67|1
1653262220000|2022-05-22 23:30:20|744.7|727.6|744.71|727.61|744.71|727.61|744.67|727.57|5
1653262230000|2022-05-22 23:30:30|744.67|727.57|744.81|727.71|744.81|727.71|744.67|727.57|5
1653262240000|2022-05-22 23:30:40|744.91|727.81|744.88|727.78|744.91|727.81|744.81|727.71|3
1653262250000|2022-05-22 23:30:50|744.81|727.71|744.73|727.63|744.81|727.71|744.73|727.63|2
1653262260000|2022-05-22 23:31:00|744.7|727.6|743.8|726.7|744.7|727.6|743.8|726.7|16
1653262270000|2022-05-22 23:31:10|743.82|726.72|743.75|726.65|743.82|726.72|743.75|726.65|8
1653262280000|2022-05-22 23:31:20|743.56|726.46|743.56|726.46|743.56|726.46|743.56|726.46|1
1653262290000|2022-05-22 23:31:30|743.48|726.38|743.28|726.18|743.48|726.38|743.28|726.18|2
1653262300000|2022-05-22 23:31:40|743.07|725.97|742.84|725.74|743.07|725.97|742.84|725.74|7
1653262310000|2022-05-22 23:31:50|742.78|725.68|742.97|725.87|742.98|725.88|742.78|725.68|5
1653262320000|2022-05-22 23:32:00|742.95|725.85|743.28|726.18|743.3|726.2|742.93|725.83|9
1653262340000|2022-05-22 23:32:20|743.22|726.12|743.11|726.01|743.22|726.12|743.08|725.98|4
1653262350000|2022-05-22 23:32:30|743.09|725.99|742.74|725.64|743.09|725.99|742.74|725.64|6
1653262360000|2022-05-22 23:32:40|742.68|725.58|741.71|724.61|742.74|725.64|741.71|724.61|15
1653262370000|2022-05-22 23:32:50|741.69|724.59|742.22|725.12|742.22|725.12|741.64|724.54|8
1653262380000|2022-05-22 23:33:00|742.3|725.2|742.31|725.21|742.38|725.28|742.3|725.2|3
1653262400000|2022-05-22 23:33:20|742.32|725.22|742.06|724.96|742.32|725.22|742.06|724.96|3
1653262420000|2022-05-22 23:33:40|742.08|724.98|742.06|724.96|742.08|724.98|742.06|724.96|2
1653262430000|2022-05-22 23:33:50|742.08|724.98|742.06|724.96|742.14|725.04|742.06|724.96|4
1653262440000|2022-05-22 23:34:00|742.12|725.02|742.12|725.02|742.12|725.02|742.06|724.96|3
1653262450000|2022-05-22 23:34:10|742.06|724.96|742.08|724.98|742.08|724.98|742.06|724.96|2
1653262460000|2022-05-22 23:34:20|742.06|724.96|742.14|725.04|742.14|725.04|742.06|724.96|3
1653262480000|2022-05-22 23:34:40|742.09|724.99|742.12|725.02|742.13|725.03|741.69|724.59|21
1653262490000|2022-05-22 23:34:50|742.13|725.03|742.12|725.02|742.13|725.03|742.03|724.93|7
1653262510000|2022-05-22 23:35:10|742.25|725.15|742.33|725.23|742.33|725.23|742.25|725.15|4
1653262520000|2022-05-22 23:35:20|742.36|725.26|742.36|725.26|742.36|725.26|742.36|725.26|1
1653262530000|2022-05-22 23:35:30|742.32|725.22|742.4|725.3|742.4|725.3|742.32|725.22|5
1653262540000|2022-05-22 23:35:40|742.54|725.44|742.19|725.09|742.54|725.44|742.19|725.09|10
1653262550000|2022-05-22 23:35:50|742.17|725.07|742.06|724.96|742.17|725.07|742.06|724.96|3
1653262560000|2022-05-22 23:36:00|742.07|724.97|741.97|724.87|742.07|724.97|741.97|724.87|6
1653262570000|2022-05-22 23:36:10|742.15|725.05|742.16|725.06|742.16|725.06|742.1|725|3
1653262580000|2022-05-22 23:36:20|742.14|725.04|741.98|724.88|742.14|725.04|741.98|724.88|4
1653262590000|2022-05-22 23:36:30|742|724.9|741.98|724.88|742|724.9|741.98|724.88|2
1653262600000|2022-05-22 23:36:40|741.99|724.89|742.13|725.03|742.15|725.05|741.99|724.89|6
1653262610000|2022-05-22 23:36:50|742.08|724.98|741.68|724.58|742.08|724.98|741.26|724.16|8
1653262620000|2022-05-22 23:37:00|741.71|724.61|741.96|724.86|741.96|724.86|741.33|724.23|10
1653262640000|2022-05-22 23:37:20|741.92|724.82|741.71|724.61|741.92|724.82|741.55|724.45|11
1653262650000|2022-05-22 23:37:30|741.74|724.64|741.99|724.89|741.99|724.89|741.74|724.64|5
1653262670000|2022-05-22 23:37:50|741.94|724.84|741.93|724.83|741.94|724.84|741.93|724.83|2
1653262680000|2022-05-22 23:38:00|741.94|724.84|741.93|724.83|741.94|724.84|741.92|724.82|4
1653262690000|2022-05-22 23:38:10|741.94|724.84|741.94|724.84|741.94|724.84|741.94|724.84|1
1653262700000|2022-05-22 23:38:20|741.93|724.83|741.93|724.83|741.93|724.83|741.93|724.83|1
1653262710000|2022-05-22 23:38:30|741.94|724.84|741.94|724.84|741.94|724.84|741.94|724.84|1
1653262720000|2022-05-22 23:38:40|741.92|724.82|741.94|724.84|741.94|724.84|741.92|724.82|4
1653262730000|2022-05-22 23:38:50|741.96|724.86|741.93|724.83|741.96|724.86|741.9|724.8|6
1653262740000|2022-05-22 23:39:00|741.91|724.81|741.91|724.81|741.93|724.83|741.91|724.81|3
1653262750000|2022-05-22 23:39:10|741.93|724.83|741.91|724.81|741.93|724.83|741.91|724.81|2
1653262760000|2022-05-22 23:39:20|741.83|724.73|741.79|724.69|741.83|724.73|741.79|724.69|3
1653262770000|2022-05-22 23:39:30|741.8|724.7|741.76|724.66|741.83|724.73|741.76|724.66|3
1653262780000|2022-05-22 23:39:40|741.78|724.68|742.04|724.94|742.04|724.94|741.78|724.68|5
1653262790000|2022-05-22 23:39:50|742.01|724.91|741.9|724.8|742.01|724.91|741.9|724.8|3
1653262800000|2022-05-22 23:40:00|741.94|724.84|741.69|724.59|741.95|724.85|741.69|724.59|8
1653262810000|2022-05-22 23:40:10|741.65|724.55|741.35|724.25|741.69|724.59|741.3|724.2|11
1653262820000|2022-05-22 23:40:20|741.46|724.36|742.12|725.02|742.12|725.02|741.46|724.36|9
1653262830000|2022-05-22 23:40:30|742.1|725|741.94|724.84|742.1|725|741.94|724.84|6
1653262840000|2022-05-22 23:40:40|742.13|725.03|742.17|725.07|742.17|725.07|742.12|725.02|4
1653262860000|2022-05-22 23:41:00|742.14|725.04|741.99|724.89|742.14|725.04|741.99|724.89|3
1653262870000|2022-05-22 23:41:10|742|724.9|741.99|724.89|742|724.9|741.99|724.89|2
1653262880000|2022-05-22 23:41:20|742|724.9|742.16|725.06|742.16|725.06|742|724.9|4
1653262890000|2022-05-22 23:41:30|742.02|724.92|742|724.9|742.02|724.92|742|724.9|2
1653262900000|2022-05-22 23:41:40|741.96|724.86|741.96|724.86|741.96|724.86|741.96|724.86|1
1653262910000|2022-05-22 23:41:50|741.88|724.78|741.68|724.58|741.88|724.78|741.26|724.16|14
1653262920000|2022-05-22 23:42:00|741.69|724.59|742.09|724.99|742.09|724.99|741.69|724.59|8
1653262930000|2022-05-22 23:42:10|742.03|724.93|741.99|724.89|742.03|724.93|741.99|724.89|3
1653262950000|2022-05-22 23:42:30|742.01|724.91|744.37|727.27|744.37|727.27|742.01|724.91|16
1653262960000|2022-05-22 23:42:40|744.19|727.09|743.98|726.88|744.3|727.2|743.98|726.88|13
1653262970000|2022-05-22 23:42:50|744.61|727.51|745.04|727.94|745.11|728.01|744.61|727.51|9
1653262980000|2022-05-22 23:43:00|745|727.9|745.13|728.03|745.14|728.04|744.98|727.88|9
1653262990000|2022-05-22 23:43:10|745.12|728.02|745.08|727.98|745.12|728.02|745.08|727.98|3
1653263000000|2022-05-22 23:43:20|745.06|727.96|744.8|727.7|745.06|727.96|744.8|727.7|4
1653263010000|2022-05-22 23:43:30|744.81|727.71|744.64|727.54|744.81|727.71|744.19|727.09|6
1653263020000|2022-05-22 23:43:40|744.66|727.56|744.66|727.56|744.66|727.56|744.66|727.56|1
1653263030000|2022-05-22 23:43:50|744.64|727.54|745.09|727.99|745.14|728.04|744.64|727.54|5
1653263040000|2022-05-22 23:44:00|745.11|728.01|745.08|727.98|745.33|728.23|745.08|727.98|10
1653263050000|2022-05-22 23:44:10|745.06|727.96|744.65|727.55|745.06|727.96|744.55|727.45|6
1653263060000|2022-05-22 23:44:20|744.72|727.62|744.7|727.6|744.72|727.62|744.7|727.6|2
1653263070000|2022-05-22 23:44:30|744.72|727.62|744.99|727.89|744.99|727.89|744.72|727.62|3
1653263080000|2022-05-22 23:44:40|744.97|727.87|745.35|728.25|745.35|728.25|744.97|727.87|10
1653263090000|2022-05-22 23:44:50|745.4|728.3|745.62|728.52|745.62|728.52|745.4|728.3|4
1653263100000|2022-05-22 23:45:00|746.16|729.06|746.95|729.85|746.98|729.88|746.16|729.06|12
1653263110000|2022-05-22 23:45:10|746.88|729.78|747.19|730.09|747.19|730.09|746.8|729.7|11
1653263120000|2022-05-22 23:45:20|747.18|730.08|747.17|730.07|747.18|730.08|747.17|730.07|2
1653263130000|2022-05-22 23:45:30|747.19|730.09|747.19|730.09|747.19|730.09|747.19|730.09|1
1653263140000|2022-05-22 23:45:40|747.22|730.12|747.23|730.13|747.23|730.13|747.22|730.12|2
1653263150000|2022-05-22 23:45:50|747.24|730.14|747.91|730.81|747.91|730.81|747.24|730.14|4
1653263160000|2022-05-22 23:46:00|747.9|730.8|747.11|730.01|747.9|730.8|747.11|730.01|13
1653263170000|2022-05-22 23:46:10|747.02|729.92|746.23|729.13|747.02|729.92|746.22|729.12|7
1653263180000|2022-05-22 23:46:20|746.22|729.12|746.01|728.91|746.22|729.12|746.01|728.91|7
1653263190000|2022-05-22 23:46:30|746|728.9|746|728.9|746|728.9|746|728.9|1
1653263200000|2022-05-22 23:46:40|745.99|728.89|746.35|729.25|746.36|729.26|745.99|728.89|6
1653263210000|2022-05-22 23:46:50|746.38|729.28|746.43|729.33|746.99|729.89|746.38|729.28|13
1653263220000|2022-05-22 23:47:00|746.5|729.4|746.66|729.56|746.66|729.56|746.43|729.33|5
1653263230000|2022-05-22 23:47:10|746.64|729.54|746.76|729.66|746.78|729.68|746.43|729.33|10
1653263240000|2022-05-22 23:47:20|746.71|729.61|746.43|729.33|746.71|729.61|746.43|729.33|4
1653263250000|2022-05-22 23:47:30|746.37|729.27|746.37|729.27|746.37|729.27|746.37|729.27|1
1653263270000|2022-05-22 23:47:50|746.36|729.26|746.34|729.24|746.36|729.26|746.34|729.24|2
1653263290000|2022-05-22 23:48:10|746.36|729.26|746.36|729.26|746.42|729.32|746.36|729.26|4
1653263300000|2022-05-22 23:48:20|746.34|729.24|746.01|728.91|746.34|729.24|746.01|728.91|7
1653263310000|2022-05-22 23:48:30|745.94|728.84|745.74|728.64|745.94|728.84|745.41|728.31|14
1653263320000|2022-05-22 23:48:40|745.65|728.55|745.74|728.64|745.74|728.64|745.65|728.55|2
1653263330000|2022-05-22 23:48:50|745.63|728.53|745.42|728.32|745.63|728.53|745.42|728.32|2
1653263340000|2022-05-22 23:49:00|745.5|728.4|745.42|728.32|745.5|728.4|745.42|728.32|2
1653263370000|2022-05-22 23:49:30|745.41|728.31|745.35|728.25|745.41|728.31|745.35|728.25|2
1653263390000|2022-05-22 23:49:50|745.34|728.24|745.31|728.21|745.34|728.24|745.31|728.21|2
1653263400000|2022-05-22 23:50:00|745.35|728.25|745.11|728.01|745.52|728.42|745.11|728.01|9
1653263410000|2022-05-22 23:50:10|745.13|728.03|745.11|728.01|745.13|728.03|745.11|728.01|2
1653263420000|2022-05-22 23:50:20|745.13|728.03|745.13|728.03|745.13|728.03|745.13|728.03|1
1653263460000|2022-05-22 23:51:00|745.11|728.01|744.69|727.59|745.11|728.01|744.69|727.59|2
1653263480000|2022-05-22 23:51:20|744.22|727.12|744.96|727.86|744.96|727.86|744.22|727.12|7
1653263490000|2022-05-22 23:51:30|745.07|727.97|745.15|728.05|745.23|728.13|745.05|727.95|11
1653263500000|2022-05-22 23:51:40|745.14|728.04|745.06|727.96|745.14|728.04|745.04|727.94|4
1653263510000|2022-05-22 23:51:50|745.04|727.94|745.02|727.92|745.04|727.94|745.02|727.92|2
1653263520000|2022-05-22 23:52:00|744.98|727.88|744.96|727.86|744.98|727.88|744.96|727.86|2
1653263540000|2022-05-22 23:52:20|744.94|727.84|744.94|727.84|744.94|727.84|744.94|727.84|1
1653263550000|2022-05-22 23:52:30|744.85|727.75|744.27|727.17|744.85|727.75|744.16|727.06|12
1653263560000|2022-05-22 23:52:40|744.29|727.19|744.61|727.51|744.61|727.51|744.29|727.19|11
1653263570000|2022-05-22 23:52:50|744.6|727.5|744.59|727.49|744.6|727.5|744.59|727.49|2
1653263580000|2022-05-22 23:53:00|744.49|727.39|744.33|727.23|744.49|727.39|744.33|727.23|2
1653263610000|2022-05-22 23:53:30|744.54|727.44|744.55|727.45|744.59|727.49|744.54|727.44|3
1653263620000|2022-05-22 23:53:40|744.59|727.49|744.55|727.45|744.59|727.49|744.55|727.45|2
1653263630000|2022-05-22 23:53:50|744.33|727.23|744.35|727.25|744.37|727.27|744.33|727.23|8
1653263650000|2022-05-22 23:54:10|744.31|727.21|744.31|727.21|744.31|727.21|744.31|727.21|1
1653263660000|2022-05-22 23:54:20|744.52|727.42|744.52|727.42|744.53|727.43|744.52|727.42|3
1653263680000|2022-05-22 23:54:40|744.32|727.22|744.33|727.23|744.33|727.23|744.32|727.22|2
1653263690000|2022-05-22 23:54:50|744.32|727.22|744.09|726.99|744.32|727.22|744.09|726.99|8
1653263700000|2022-05-22 23:55:00|744.07|726.97|744.42|727.32|744.44|727.34|744.07|726.97|5
1653263730000|2022-05-22 23:55:30|744.44|727.34|744.2|727.1|744.92|727.82|744.2|727.1|15
1653263740000|2022-05-22 23:55:40|744.44|727.34|744.46|727.36|744.66|727.56|744.44|727.34|8
1653263750000|2022-05-22 23:55:50|744.48|727.38|744.48|727.38|744.48|727.38|744.48|727.38|1
1653263760000|2022-05-22 23:56:00|744.4|727.3|744.44|727.34|744.44|727.34|744.34|727.24|5
1653263790000|2022-05-22 23:56:30|744.4|727.3|744.07|726.97|744.4|727.3|744.07|726.97|8
1653263800000|2022-05-22 23:56:40|743.62|726.52|743.42|726.32|743.62|726.52|743.42|726.32|2
1653263810000|2022-05-22 23:56:50|743.56|726.46|743.56|726.46|743.56|726.46|743.56|726.46|1
1653263820000|2022-05-22 23:57:00|743.42|726.32|743.42|726.32|743.42|726.32|743.42|726.32|1
1653263840000|2022-05-22 23:57:20|743.41|726.31|743.38|726.28|743.41|726.31|743.38|726.28|3
1653263850000|2022-05-22 23:57:30|743.31|726.21|743.24|726.14|743.31|726.21|743.24|726.14|2
1653263870000|2022-05-22 23:57:50|743.14|726.04|742.76|725.66|743.14|726.04|742.76|725.66|5
1653263880000|2022-05-22 23:58:00|742.78|725.68|742.69|725.59|743.11|726.01|742.46|725.36|7
1653263890000|2022-05-22 23:58:10|742.8|725.7|742.4|725.3|742.8|725.7|742.4|725.3|9
1653263900000|2022-05-22 23:58:20|742.39|725.29|741.43|724.33|742.39|725.29|741.43|724.33|16
1653263910000|2022-05-22 23:58:30|741.49|724.39|741.45|724.35|741.49|724.39|741.45|724.35|3
1653263920000|2022-05-22 23:58:40|741.15|724.05|740.82|723.72|741.15|724.05|740.71|723.61|7
1653263930000|2022-05-22 23:58:50|740.81|723.71|740.78|723.68|740.81|723.71|740.78|723.68|2
1653263940000|2022-05-22 23:59:00|740.73|723.63|740.54|723.44|740.73|723.63|740.35|723.25|7
1653263950000|2022-05-22 23:59:10|740.64|723.54|740.66|723.56|740.66|723.56|740.64|723.54|2
1653263960000|2022-05-22 23:59:20|740.87|723.77|740.27|723.17|741.04|723.94|740.21|723.11|10
1653263970000|2022-05-22 23:59:30|740.54|723.44|740.68|723.58|740.68|723.58|740.54|723.44|4
1653263980000|2022-05-22 23:59:40|740.69|723.59|740.69|723.59|740.69|723.59|740.68|723.58|5
1653263990000|2022-05-22 23:59:50|740.63|723.53|740.3|723.2|740.66|723.56|740.3|723.2|5
1653264000000|2022-05-23 00:00:00|740.29|723.19|740.2|723.1|740.29|723.19|740.2|723.1|4
1653264010000|2022-05-23 00:00:10|740.14|723.04|740.1|723|740.14|723.04|740.07|722.97|3
1653264020000|2022-05-23 00:00:20|739.55|722.45|738.69|721.59|739.55|722.45|738.69|721.59|6
1653264030000|2022-05-23 00:00:30|738.53|721.43|738.77|721.67|738.84|721.74|738.53|721.43|6
1653264040000|2022-05-23 00:00:40|738.76|721.66|738.53|721.43|738.76|721.66|738.53|721.43|3
1653264060000|2022-05-23 00:01:00|738.52|721.42|738.52|721.42|738.52|721.42|738.52|721.42|1
1653264070000|2022-05-23 00:01:10|738.5|721.4|738.53|721.43|738.62|721.52|738.5|721.4|4
1653264080000|2022-05-23 00:01:20|738.62|721.52|738.53|721.43|738.64|721.54|738.53|721.43|7
1653264090000|2022-05-23 00:01:30|738.51|721.41|737.91|720.81|738.51|721.41|737.91|720.81|8
1653264100000|2022-05-23 00:01:40|737.9|720.8|737.68|720.58|737.9|720.8|737.68|720.58|4
1653264110000|2022-05-23 00:01:50|737.81|720.71|737.81|720.71|737.93|720.83|737.81|720.71|7
1653264130000|2022-05-23 00:02:10|737.68|720.58|738.32|721.22|738.36|721.26|737.68|720.58|9
1653264140000|2022-05-23 00:02:20|738.3|721.2|738.01|720.91|738.3|721.2|737.98|720.88|14
1653264150000|2022-05-23 00:02:30|738.05|720.95|738.21|721.11|738.31|721.21|738.05|720.95|4
1653264160000|2022-05-23 00:02:40|738.25|721.15|739.35|722.25|739.35|722.25|738.23|721.13|17
1653264170000|2022-05-23 00:02:50|739.27|722.17|739.14|722.04|739.28|722.18|739.13|722.03|11
1653264180000|2022-05-23 00:03:00|739.2|722.1|739.28|722.18|739.36|722.26|739.14|722.04|8
1653264190000|2022-05-23 00:03:10|739.3|722.2|739.64|722.54|739.74|722.64|739.3|722.2|11
1653264200000|2022-05-23 00:03:20|739.6|722.5|739.68|722.58|740.12|723.02|739.6|722.5|14
1653264210000|2022-05-23 00:03:30|739.66|722.56|738.78|721.68|739.66|722.56|738.76|721.66|22
1653264220000|2022-05-23 00:03:40|738.77|721.67|738.3|721.2|738.77|721.67|738.3|721.2|7
1653264230000|2022-05-23 00:03:50|738.35|721.25|738.35|721.25|738.35|721.25|738.35|721.25|1
1653264240000|2022-05-23 00:04:00|738.3|721.2|738.28|721.18|738.3|721.2|738.28|721.18|2
1653264250000|2022-05-23 00:04:10|738.33|721.23|738.47|721.37|738.47|721.37|738.33|721.23|2
1653264260000|2022-05-23 00:04:20|738.62|721.52|738.7|721.6|739.13|722.03|738.61|721.51|13
1653264270000|2022-05-23 00:04:30|738.68|721.58|738.62|721.52|738.68|721.58|738.62|721.52|4
1653264280000|2022-05-23 00:04:40|738.7|721.6|739.07|721.97|739.09|721.99|738.7|721.6|4
1653264290000|2022-05-23 00:04:50|739.15|722.05|739.13|722.03|739.15|722.05|739.13|722.03|2
1653264300000|2022-05-23 00:05:00|739.14|722.04|738.72|721.62|739.42|722.32|738.72|721.62|17
1653264310000|2022-05-23 00:05:10|738.66|721.56|739.12|722.02|739.12|722.02|738.62|721.52|11
1653264320000|2022-05-23 00:05:20|739.22|722.12|739.63|722.53|739.65|722.55|739.22|722.12|5
1653264330000|2022-05-23 00:05:30|739.62|722.52|740.02|722.92|740.02|722.92|739.62|722.52|9
1653264340000|2022-05-23 00:05:40|739.97|722.87|739.65|722.55|739.97|722.87|739.65|722.55|9
1653264350000|2022-05-23 00:05:50|739.71|722.61|739.65|722.55|739.71|722.61|739.65|722.55|2
1653264360000|2022-05-23 00:06:00|739.54|722.44|739.34|722.24|739.65|722.55|739.34|722.24|11
1653264370000|2022-05-23 00:06:10|739.5|722.4|739.72|722.62|739.72|722.62|739.34|722.24|5
1653264380000|2022-05-23 00:06:20|739.84|722.74|740.44|723.34|740.44|723.34|739.84|722.74|7
1653264390000|2022-05-23 00:06:30|740.56|723.46|741.51|724.41|741.51|724.41|740.56|723.46|8
1653264410000|2022-05-23 00:06:50|741.67|724.57|741.66|724.56|742.48|725.38|741.66|724.56|8
1653264420000|2022-05-23 00:07:00|741.69|724.59|742.32|725.22|742.33|725.23|741.69|724.59|4
1653264430000|2022-05-23 00:07:10|742.08|724.98|741.59|724.49|742.08|724.98|741.59|724.49|13
1653264440000|2022-05-23 00:07:20|741.58|724.48|741.34|724.24|741.58|724.48|741.34|724.24|2
1653264450000|2022-05-23 00:07:30|741.33|724.23|741.67|724.57|741.67|724.57|741.26|724.16|9
1653264460000|2022-05-23 00:07:40|741.69|724.59|741.96|724.86|742.14|725.04|741.69|724.59|10
1653264470000|2022-05-23 00:07:50|742.2|725.1|741.96|724.86|742.2|725.1|741.96|724.86|5
1653264480000|2022-05-23 00:08:00|741.74|724.64|742.15|725.05|742.15|725.05|741.66|724.56|10
1653264490000|2022-05-23 00:08:10|742.16|725.06|743.17|726.07|743.17|726.07|742.16|725.06|12
1653264500000|2022-05-23 00:08:20|743.06|725.96|743.62|726.52|743.62|726.52|743.06|725.96|14
1653264510000|2022-05-23 00:08:30|743.88|726.78|744.49|727.39|744.49|727.39|743.88|726.78|11
1653264520000|2022-05-23 00:08:40|744.38|727.28|744.06|726.96|744.38|727.28|744.04|726.94|5
1653264530000|2022-05-23 00:08:50|744.09|726.99|744.49|727.39|744.49|727.39|744.09|726.99|6
1653264540000|2022-05-23 00:09:00|744.42|727.32|744.49|727.39|744.49|727.39|744.42|727.32|2
1653264550000|2022-05-23 00:09:10|744.35|727.25|744.18|727.08|744.35|727.25|744.16|727.06|9
1653264560000|2022-05-23 00:09:20|744.16|727.06|744.14|727.04|744.16|727.06|744.14|727.04|4
1653264570000|2022-05-23 00:09:30|744.15|727.05|744.49|727.39|744.49|727.39|744.15|727.05|4
1653264580000|2022-05-23 00:09:40|744.48|727.38|743.67|726.57|744.48|727.38|743.63|726.53|14
1653264590000|2022-05-23 00:09:50|743.71|726.61|743.88|726.78|743.99|726.89|743.71|726.61|14
1653264600000|2022-05-23 00:10:00|743.86|726.76|743.88|726.78|743.89|726.79|743.86|726.76|4
1653264610000|2022-05-23 00:10:10|743.85|726.75|743.36|726.26|743.95|726.85|743.36|726.26|10
1653264620000|2022-05-23 00:10:20|743.2|726.1|743.4|726.3|743.63|726.53|743.2|726.1|14
1653264630000|2022-05-23 00:10:30|743.48|726.38|743.65|726.55|743.67|726.57|743.48|726.38|8
1653264640000|2022-05-23 00:10:40|743.6|726.5|742.8|725.7|743.6|726.5|742.41|725.31|24
1653264650000|2022-05-23 00:10:50|742.83|725.73|742.23|725.13|742.83|725.73|742.21|725.11|11
1653264660000|2022-05-23 00:11:00|742.21|725.11|742.17|725.07|742.21|725.11|742.17|725.07|2
1653264670000|2022-05-23 00:11:10|742.4|725.3|743.25|726.15|743.25|726.15|742.4|725.3|12
1653264680000|2022-05-23 00:11:20|743.26|726.16|743.99|726.89|743.99|726.89|743.26|726.16|13
1653264690000|2022-05-23 00:11:30|744.07|726.97|743.37|726.27|744.09|726.99|743.37|726.27|11
1653264700000|2022-05-23 00:11:40|743.2|726.1|743.15|726.05|743.2|726.1|743.07|725.97|7
1653264710000|2022-05-23 00:11:50|743.12|726.02|742.9|725.8|743.12|726.02|742.9|725.8|7
1653264720000|2022-05-23 00:12:00|742.79|725.69|742.7|725.6|742.79|725.69|742.33|725.23|8
1653264730000|2022-05-23 00:12:10|742.72|725.62|743.23|726.13|743.24|726.14|742.7|725.6|7
1653264740000|2022-05-23 00:12:20|743.13|726.03|744.07|726.97|744.07|726.97|743.13|726.03|20
1653264750000|2022-05-23 00:12:30|744.14|727.04|744.12|727.02|744.17|727.07|744.1|727|7
1653264760000|2022-05-23 00:12:40|744.15|727.05|744.12|727.02|744.15|727.05|744.12|727.02|2
1653264770000|2022-05-23 00:12:50|744.13|727.03|744.14|727.04|744.16|727.06|744.13|727.03|4
1653264780000|2022-05-23 00:13:00|744.12|727.02|743.8|726.7|744.12|727.02|743.7|726.6|12
1653264790000|2022-05-23 00:13:10|743.77|726.67|743.64|726.54|743.77|726.67|743.64|726.54|4
1653264800000|2022-05-23 00:13:20|743.61|726.51|743.55|726.45|743.61|726.51|743.33|726.23|3
1653264810000|2022-05-23 00:13:30|743.61|726.51|743.67|726.57|743.67|726.57|743.61|726.51|2
1653264820000|2022-05-23 00:13:40|743.7|726.6|743.75|726.65|743.8|726.7|743.7|726.6|5
1653264830000|2022-05-23 00:13:50|744.03|726.93|743.8|726.7|744.03|726.93|743.62|726.52|10
1653264840000|2022-05-23 00:14:00|744.11|727.01|744.13|727.03|744.14|727.04|744.11|727.01|4
1653264850000|2022-05-23 00:14:10|744.14|727.04|745.99|728.89|745.99|728.89|744.14|727.04|13
1653264860000|2022-05-23 00:14:20|746|728.9|745.93|728.83|746|728.9|745.62|728.52|4
1653264870000|2022-05-23 00:14:30|745.94|728.84|745.73|728.63|746.01|728.91|745.55|728.45|7
1653264880000|2022-05-23 00:14:40|745.64|728.54|746.01|728.91|746.03|728.93|745.63|728.53|12
1653264890000|2022-05-23 00:14:50|746.02|728.92|745.44|728.34|746.02|728.92|745.24|728.14|12
1653264900000|2022-05-23 00:15:00|745.45|728.35|745.42|728.32|745.62|728.52|745.28|728.18|15
1653264910000|2022-05-23 00:15:10|745.28|728.18|745.39|728.29|745.39|728.29|745.22|728.12|12
1653264920000|2022-05-23 00:15:20|745.42|728.32|746.3|729.2|746.35|729.25|745.42|728.32|18
1653264930000|2022-05-23 00:15:30|746.29|729.19|745.8|728.7|746.29|729.19|745.7|728.6|5
1653264940000|2022-05-23 00:15:40|745.75|728.65|745.77|728.67|745.79|728.69|745.7|728.6|4
1653264950000|2022-05-23 00:15:50|745.78|728.68|745.78|728.68|745.78|728.68|745.78|728.68|1
1653264960000|2022-05-23 00:16:00|745.77|728.67|745.77|728.67|745.77|728.67|745.77|728.67|1
1653264970000|2022-05-23 00:16:10|745.78|728.68|745.75|728.65|746.15|729.05|745.75|728.65|10
1653264980000|2022-05-23 00:16:20|745.7|728.6|745.35|728.25|745.7|728.6|745.35|728.25|8
1653264990000|2022-05-23 00:16:30|745.27|728.17|744.48|727.38|745.27|728.17|744.48|727.38|13
1653265000000|2022-05-23 00:16:40|744.56|727.46|745.31|728.21|745.31|728.21|744.56|727.46|9
1653265010000|2022-05-23 00:16:50|745.28|728.18|745.27|728.17|745.28|728.18|745.14|728.04|5
1653265020000|2022-05-23 00:17:00|745.26|728.16|745.22|728.12|745.26|728.16|744.79|727.69|8
1653265030000|2022-05-23 00:17:10|745.25|728.15|745.65|728.55|745.65|728.55|745.17|728.07|10
1653265040000|2022-05-23 00:17:20|745.86|728.76|745.86|728.76|745.86|728.76|745.86|728.76|1
1653265050000|2022-05-23 00:17:30|745.85|728.75|745.42|728.32|745.88|728.78|745.42|728.32|8
1653265060000|2022-05-23 00:17:40|745.64|728.54|745.64|728.54|745.64|728.54|745.64|728.54|1
1653265070000|2022-05-23 00:17:50|745.65|728.55|746.22|729.12|746.22|729.12|745.65|728.55|6
1653265080000|2022-05-23 00:18:00|746.35|729.25|747.17|730.07|747.3|730.2|746.35|729.25|12
1653265090000|2022-05-23 00:18:10|747.18|730.08|747.13|730.03|747.48|730.38|747.13|730.03|17
1653265100000|2022-05-23 00:18:20|747.14|730.04|747.13|730.03|747.24|730.14|747.11|730.01|17
1653265110000|2022-05-23 00:18:30|747.17|730.07|747.05|729.95|747.27|730.17|747.05|729.95|6
1653265120000|2022-05-23 00:18:40|747.08|729.98|747.05|729.95|747.11|730.01|747.05|729.95|4
1653265140000|2022-05-23 00:19:00|747.12|730.02|747.18|730.08|747.28|730.18|747.12|730.02|9
1653265150000|2022-05-23 00:19:10|747.2|730.1|747.48|730.38|747.48|730.38|747.2|730.1|13
1653265160000|2022-05-23 00:19:20|747.98|730.88|747.98|730.88|747.98|730.88|747.98|730.88|1
1653265170000|2022-05-23 00:19:30|748.32|731.22|748.74|731.64|748.78|731.68|748.32|731.22|8
1653265180000|2022-05-23 00:19:40|748.59|731.49|748.65|731.55|748.88|731.78|748.59|731.49|8
1653265190000|2022-05-23 00:19:50|748.64|731.54|748.65|731.55|748.65|731.55|748.61|731.51|4
1653265200000|2022-05-23 00:20:00|748.63|731.53|748.64|731.54|748.66|731.56|748.63|731.53|4
1653265210000|2022-05-23 00:20:10|748.65|731.55|748.65|731.55|748.65|731.55|748.65|731.55|1
1653265220000|2022-05-23 00:20:20|749.24|732.14|748.8|731.7|749.24|732.14|748.8|731.7|6
1653265230000|2022-05-23 00:20:30|748.72|731.62|748.7|731.6|748.72|731.62|748.66|731.56|4
1653265240000|2022-05-23 00:20:40|748.66|731.56|748.62|731.52|748.69|731.59|748.62|731.52|5
1653265250000|2022-05-23 00:20:50|748.59|731.49|748.75|731.65|748.75|731.65|748.56|731.46|7
1653265260000|2022-05-23 00:21:00|748.76|731.66|748.63|731.53|748.87|731.77|748.57|731.47|11
1653265270000|2022-05-23 00:21:10|748.62|731.52|748.6|731.5|748.63|731.53|748.51|731.41|8
1653265280000|2022-05-23 00:21:20|748.59|731.49|748.6|731.5|748.63|731.53|748.53|731.43|16
1653265290000|2022-05-23 00:21:30|748.56|731.46|748.55|731.45|748.73|731.63|748.54|731.44|17
1653265300000|2022-05-23 00:21:40|748.63|731.53|748.78|731.68|748.78|731.68|748.55|731.45|9
1653265310000|2022-05-23 00:21:50|748.75|731.65|748.75|731.65|748.75|731.65|748.75|731.65|1
1653265320000|2022-05-23 00:22:00|748.78|731.68|748.54|731.44|748.78|731.68|748.54|731.44|9
1653265330000|2022-05-23 00:22:10|748.61|731.51|747.52|730.42|748.65|731.55|747.39|730.29|17
1653265340000|2022-05-23 00:22:20|747.39|730.29|747.3|730.2|747.39|730.29|747.3|730.2|8
1653265350000|2022-05-23 00:22:30|747.28|730.18|746.78|729.68|747.3|730.2|746.78|729.68|14
1653265360000|2022-05-23 00:22:40|746.8|729.7|746.86|729.76|747.27|730.17|746.8|729.7|11
1653265370000|2022-05-23 00:22:50|746.85|729.75|747.26|730.16|747.28|730.18|746.83|729.73|7
1653265380000|2022-05-23 00:23:00|747.29|730.19|746.73|729.63|747.29|730.19|746.46|729.36|17
1653265390000|2022-05-23 00:23:10|746.81|729.71|747.07|729.97|747.14|730.04|746.81|729.71|10
1653265400000|2022-05-23 00:23:20|747.05|729.95|747.11|730.01|747.2|730.1|746.98|729.88|12
1653265410000|2022-05-23 00:23:30|747.05|729.95|746.75|729.65|747.09|729.99|746.65|729.55|16
1653265420000|2022-05-23 00:23:40|746.73|729.63|746.75|729.65|746.75|729.65|746.61|729.51|4
1653265430000|2022-05-23 00:23:50|746.71|729.61|746.38|729.28|746.71|729.61|746.38|729.28|3
1653265440000|2022-05-23 00:24:00|746.37|729.27|746.18|729.08|746.37|729.27|745.75|728.65|15
1653265450000|2022-05-23 00:24:10|746.16|729.06|745.78|728.68|746.24|729.14|745.78|728.68|19
1653265460000|2022-05-23 00:24:20|745.74|728.64|745.5|728.4|745.74|728.64|745.5|728.4|8
1653265470000|2022-05-23 00:24:30|745.58|728.48|745.5|728.4|745.58|728.48|745.5|728.4|2
1653265480000|2022-05-23 00:24:40|745.65|728.55|745.5|728.4|745.65|728.55|745.5|728.4|2
1653265510000|2022-05-23 00:25:10|745.42|728.32|744.44|727.34|745.42|728.32|744.44|727.34|13
1653265520000|2022-05-23 00:25:20|744.61|727.51|744.73|727.63|744.79|727.69|744.61|727.51|4
1653265530000|2022-05-23 00:25:30|744.66|727.56|743.94|726.84|744.66|727.56|743.81|726.71|15
1653265540000|2022-05-23 00:25:40|743.88|726.78|743.64|726.54|743.88|726.78|743.48|726.38|13
1653265550000|2022-05-23 00:25:50|743.71|726.61|743.14|726.04|743.71|726.61|743.14|726.04|14
1653265560000|2022-05-23 00:26:00|743.12|726.02|743.05|725.95|743.12|726.02|743.05|725.95|2
1653265570000|2022-05-23 00:26:10|742.94|725.84|743.25|726.15|743.25|726.15|742.78|725.68|8
1653265580000|2022-05-23 00:26:20|743.24|726.14|743.3|726.2|743.3|726.2|743.16|726.06|8
1653265600000|2022-05-23 00:26:40|743.29|726.19|743.2|726.1|743.29|726.19|743.2|726.1|4
1653265610000|2022-05-23 00:26:50|743.17|726.07|743.24|726.14|743.25|726.15|743.17|726.07|5
1653265620000|2022-05-23 00:27:00|743.25|726.15|742.53|725.43|743.25|726.15|742.53|725.43|7
1653265640000|2022-05-23 00:27:20|742.52|725.42|742.53|725.43|742.53|725.43|742.52|725.42|2
1653265650000|2022-05-23 00:27:30|742.57|725.47|742.53|725.43|742.69|725.59|742.53|725.43|5
1653265660000|2022-05-23 00:27:40|742.52|725.42|742.52|725.42|742.52|725.42|742.52|725.42|1
1653265670000|2022-05-23 00:27:50|742.53|725.43|742.52|725.42|742.53|725.43|742.52|725.42|4
1653265710000|2022-05-23 00:28:30|742.53|725.43|742.53|725.43|742.53|725.43|742.53|725.43|1
1653265740000|2022-05-23 00:29:00|742.68|725.58|742.56|725.46|743.18|726.08|742.56|725.46|12
1653265750000|2022-05-23 00:29:10|742.54|725.44|742.53|725.43|742.54|725.44|742.53|725.43|2
1653265760000|2022-05-23 00:29:20|742.54|725.44|742.53|725.43|742.73|725.63|742.53|725.43|6
1653265770000|2022-05-23 00:29:30|742.52|725.42|742.52|725.42|742.52|725.42|742.52|725.42|1
1653265780000|2022-05-23 00:29:40|741.75|724.65|741.77|724.67|742.03|724.93|741.75|724.65|3
1653265790000|2022-05-23 00:29:50|741.75|724.65|742.06|724.96|742.06|724.96|741.49|724.39|9
1653265800000|2022-05-23 00:30:00|742.11|725.01|742.16|725.06|742.18|725.08|742.03|724.93|12
1653265810000|2022-05-23 00:30:10|742.19|725.09|742.65|725.55|742.65|725.55|742.16|725.06|10
1653265820000|2022-05-23 00:30:20|742.52|725.42|742.65|725.55|742.65|725.55|742.52|725.42|2
1653265830000|2022-05-23 00:30:30|742.76|725.66|743.15|726.05|743.15|726.05|742.76|725.66|6
1653265840000|2022-05-23 00:30:40|743.16|726.06|743.14|726.04|743.2|726.1|743.14|726.04|5
1653265850000|2022-05-23 00:30:50|743.12|726.02|742.05|724.95|743.12|726.02|742.04|724.94|15
1653265860000|2022-05-23 00:31:00|742.08|724.98|742.06|724.96|742.17|725.07|742.02|724.92|15
1653265870000|2022-05-23 00:31:10|742.05|724.95|742.03|724.93|742.05|724.95|742.01|724.91|4
1653265880000|2022-05-23 00:31:20|741.97|724.87|742.68|725.58|742.7|725.6|741.97|724.87|10
1653265890000|2022-05-23 00:31:30|742.7|725.6|743.04|725.94|743.04|725.94|742.7|725.6|8
1653265900000|2022-05-23 00:31:40|743.02|725.92|743.06|725.96|743.14|726.04|743.02|725.92|5
1653265910000|2022-05-23 00:31:50|743.04|725.94|743.02|725.92|743.05|725.95|742.41|725.31|16
1653265920000|2022-05-23 00:32:00|743.03|725.93|743.05|725.95|743.05|725.95|743.03|725.93|2
1653265930000|2022-05-23 00:32:10|743.03|725.93|743.03|725.93|743.03|725.93|743.03|725.93|1
1653265940000|2022-05-23 00:32:20|743.02|725.92|742.43|725.33|743.02|725.92|742.42|725.32|4
1653265960000|2022-05-23 00:32:40|742.45|725.35|742.49|725.39|742.64|725.54|742.45|725.35|9
1653265970000|2022-05-23 00:32:50|742.62|725.52|742.4|725.3|742.62|725.52|742.4|725.3|6
1653265980000|2022-05-23 00:33:00|742.39|725.29|742.54|725.44|742.54|725.44|742.39|725.29|8
1653265990000|2022-05-23 00:33:10|742.43|725.33|742.41|725.31|742.43|725.33|742.41|725.31|2
1653266000000|2022-05-23 00:33:20|742.47|725.37|742.44|725.34|742.55|725.45|742.44|725.34|4
1653266010000|2022-05-23 00:33:30|742.41|725.31|742.31|725.21|742.41|725.31|742.31|725.21|3
1653266020000|2022-05-23 00:33:40|742.33|725.23|742.38|725.28|742.38|725.28|742.33|725.23|4
1653266030000|2022-05-23 00:33:50|742.33|725.23|742.1|725|742.33|725.23|742.1|725|7
1653266040000|2022-05-23 00:34:00|742.08|724.98|742.16|725.06|742.16|725.06|742.08|724.98|3
1653266050000|2022-05-23 00:34:10|742.15|725.05|742.15|725.05|742.15|725.05|742.15|725.05|1
1653266060000|2022-05-23 00:34:20|742.33|725.23|742.33|725.23|742.33|725.23|742.33|725.23|1
1653266070000|2022-05-23 00:34:30|742.31|725.21|742.3|725.2|742.32|725.22|742.17|725.07|6
1653266080000|2022-05-23 00:34:40|742.32|725.22|742.32|725.22|742.32|725.22|742.32|725.22|1
1653266090000|2022-05-23 00:34:50|742.3|725.2|742.32|725.22|742.32|725.22|742.3|725.2|2
1653266110000|2022-05-23 00:35:10|742.95|725.85|743.44|726.34|743.44|726.34|742.95|725.85|12
1653266120000|2022-05-23 00:35:20|743.46|726.36|744.4|727.3|744.85|727.75|743.46|726.36|19
1653266130000|2022-05-23 00:35:30|744.41|727.31|744.25|727.15|744.41|727.31|744.25|727.15|4
1653266140000|2022-05-23 00:35:40|744.34|727.24|744.37|727.27|744.37|727.27|744.34|727.24|3
1653266150000|2022-05-23 00:35:50|744.39|727.29|745.19|728.09|745.21|728.11|744.39|727.29|17
1653266160000|2022-05-23 00:36:00|745.26|728.16|745.41|728.31|745.41|728.31|745.26|728.16|6
1653266170000|2022-05-23 00:36:10|745.43|728.33|745.48|728.38|745.63|728.53|745.43|728.33|4
1653266180000|2022-05-23 00:36:20|745.56|728.46|745.43|728.33|745.63|728.53|745.43|728.33|8
1653266190000|2022-05-23 00:36:30|745.26|728.16|744.57|727.47|745.26|728.16|744.57|727.47|8
1653266200000|2022-05-23 00:36:40|744.41|727.31|744.43|727.33|744.43|727.33|744.41|727.31|2
1653266210000|2022-05-23 00:36:50|744.33|727.23|743.49|726.39|744.33|727.23|743.48|726.38|7
1653266240000|2022-05-23 00:37:20|743.4|726.3|743.64|726.54|743.64|726.54|743.4|726.3|5
1653266250000|2022-05-23 00:37:30|744.02|726.92|745.14|728.04|745.15|728.05|744.02|726.92|20
1653266260000|2022-05-23 00:37:40|745.13|728.03|744.52|727.42|745.13|728.03|744.5|727.4|4
1653266280000|2022-05-23 00:38:00|744.48|727.38|745.05|727.95|745.05|727.95|744.4|727.3|11
1653266290000|2022-05-23 00:38:10|745.06|727.96|745.43|728.33|745.63|728.53|745.06|727.96|14
1653266300000|2022-05-23 00:38:20|745.44|728.34|745.43|728.33|745.54|728.44|745.43|728.33|5
1653266310000|2022-05-23 00:38:30|745.42|728.32|744.48|727.38|745.42|728.32|744.48|727.38|8
1653266320000|2022-05-23 00:38:40|744.5|727.4|744.5|727.4|744.5|727.4|744.5|727.4|1
1653266330000|2022-05-23 00:38:50|744.4|727.3|744.29|727.19|744.4|727.3|744.28|727.18|5
1653266340000|2022-05-23 00:39:00|744.33|727.23|744.5|727.4|744.5|727.4|744.33|727.23|4
1653266360000|2022-05-23 00:39:20|744.48|727.38|744.48|727.38|744.49|727.39|744.48|727.38|3
1653266380000|2022-05-23 00:39:40|744.49|727.39|744.49|727.39|744.49|727.39|744.48|727.38|7
1653266390000|2022-05-23 00:39:50|744.48|727.38|744.46|727.36|744.48|727.38|744.46|727.36|2
1653266400000|2022-05-23 00:40:00|744.48|727.38|744.39|727.29|744.51|727.41|744.39|727.29|6
1653266420000|2022-05-23 00:40:20|744.47|727.37|745.1|728|745.14|728.04|744.47|727.37|9
1653266430000|2022-05-23 00:40:30|745.08|727.98|744.51|727.41|745.08|727.98|744.51|727.41|5
1653266440000|2022-05-23 00:40:40|744.67|727.57|745.08|727.98|745.08|727.98|744.51|727.41|10
1653266450000|2022-05-23 00:40:50|744.89|727.79|745.01|727.91|745.01|727.91|744.38|727.28|14
1653266460000|2022-05-23 00:41:00|744.92|727.82|744.99|727.89|745.01|727.91|744.65|727.55|10
1653266470000|2022-05-23 00:41:10|745|727.9|745|727.9|745|727.9|745|727.9|1
1653266480000|2022-05-23 00:41:20|745.01|727.91|745.23|728.13|745.23|728.13|745.01|727.91|4
1653266490000|2022-05-23 00:41:30|745.22|728.12|745.22|728.12|745.22|728.12|745.22|728.12|1
1653266500000|2022-05-23 00:41:40|745.13|728.03|744.9|727.8|745.22|728.12|744.9|727.8|7
1653266510000|2022-05-23 00:41:50|745.11|728.01|745.26|728.16|745.26|728.16|745.11|728.01|5
1653266520000|2022-05-23 00:42:00|745.28|728.18|745.35|728.25|745.41|728.31|745.28|728.18|11
1653266530000|2022-05-23 00:42:10|745.27|728.17|744.58|727.48|745.27|728.17|744.22|727.12|11
1653266540000|2022-05-23 00:42:20|744.62|727.52|745.21|728.11|745.21|728.11|744.59|727.49|7
1653266550000|2022-05-23 00:42:30|745.14|728.04|746|728.9|746|728.9|745.12|728.02|9
1653266560000|2022-05-23 00:42:40|746.01|728.91|746.22|729.12|746.22|729.12|746.01|728.91|11
1653266570000|2022-05-23 00:42:50|746.24|729.14|746.21|729.11|746.28|729.18|746.21|729.11|7
1653266580000|2022-05-23 00:43:00|745.94|728.84|746.06|728.96|746.06|728.96|745.87|728.77|3
1653266590000|2022-05-23 00:43:10|746.08|728.98|746.15|729.05|746.15|729.05|746.08|728.98|6
1653266600000|2022-05-23 00:43:20|746.2|729.1|745.85|728.75|746.2|729.1|745.83|728.73|8
1653266610000|2022-05-23 00:43:30|745.72|728.62|745.68|728.58|745.72|728.62|745.65|728.55|5
1653266630000|2022-05-23 00:43:50|745.67|728.57|745.35|728.25|745.67|728.57|745.35|728.25|4
1653266640000|2022-05-23 00:44:00|745.36|728.26|745.36|728.26|745.36|728.26|745.36|728.26|1
1653266650000|2022-05-23 00:44:10|745.41|728.31|746.01|728.91|746.1|729|745.41|728.31|8
1653266660000|2022-05-23 00:44:20|746.12|729.02|746.01|728.91|746.13|729.03|746.01|728.91|6
1653266670000|2022-05-23 00:44:30|745.87|728.77|745.23|728.13|745.87|728.77|745.2|728.1|7
1653266680000|2022-05-23 00:44:40|745.25|728.15|745.25|728.15|745.35|728.25|745.2|728.1|15
1653266690000|2022-05-23 00:44:50|745.26|728.16|745.29|728.19|745.29|728.19|745.26|728.16|3
1653266700000|2022-05-23 00:45:00|745.32|728.22|745.55|728.45|745.72|728.62|745.3|728.2|6
1653266710000|2022-05-23 00:45:10|745.36|728.26|745.27|728.17|745.36|728.26|745.27|728.17|3
1653266720000|2022-05-23 00:45:20|745.2|728.1|745.12|728.02|745.2|728.1|745.12|728.02|5
1653266730000|2022-05-23 00:45:30|745.11|728.01|744.38|727.28|745.11|728.01|744.35|727.25|14
1653266740000|2022-05-23 00:45:40|744.37|727.27|744.37|727.27|744.37|727.27|744.37|727.27|1
1653266750000|2022-05-23 00:45:50|744.33|727.23|744.06|726.96|744.33|727.23|744.06|726.96|7
1653266760000|2022-05-23 00:46:00|744.04|726.94|743.41|726.31|744.04|726.94|743.41|726.31|6
1653266770000|2022-05-23 00:46:10|743.53|726.43|743.55|726.45|743.55|726.45|743.53|726.43|2
1653266780000|2022-05-23 00:46:20|743.41|726.31|743.41|726.31|743.82|726.72|743.41|726.31|6
1653266790000|2022-05-23 00:46:30|743.58|726.48|743.82|726.72|743.82|726.72|743.58|726.48|2
1653266800000|2022-05-23 00:46:40|743.97|726.87|744.21|727.11|744.21|727.11|743.97|726.87|7
1653266810000|2022-05-23 00:46:50|744.23|727.13|744.32|727.22|744.32|727.22|744.23|727.13|5
1653266820000|2022-05-23 00:47:00|744.35|727.25|744.38|727.28|744.42|727.32|744.35|727.25|5
1653266830000|2022-05-23 00:47:10|744.48|727.38|745.04|727.94|745.12|728.02|744.48|727.38|16
1653266840000|2022-05-23 00:47:20|745.09|727.99|744.36|727.26|745.09|727.99|744.36|727.26|11
1653266860000|2022-05-23 00:47:40|744.34|727.24|745.94|728.84|746.02|728.92|744.34|727.24|21
1653266870000|2022-05-23 00:47:50|745.95|728.85|746.04|728.94|746.04|728.94|745.95|728.85|7
1653266880000|2022-05-23 00:48:00|745.99|728.89|746.01|728.91|746.01|728.91|745.67|728.57|8
1653266890000|2022-05-23 00:48:10|746.02|728.92|746.01|728.91|746.02|728.92|746.01|728.91|2
1653266900000|2022-05-23 00:48:20|746.03|728.93|746.2|729.1|746.2|729.1|746.03|728.93|8
1653266920000|2022-05-23 00:48:40|746.23|729.13|746.81|729.71|746.81|729.71|746.23|729.13|11
1653266930000|2022-05-23 00:48:50|746.98|729.88|747.14|730.04|747.14|730.04|746.98|729.88|9
1653266940000|2022-05-23 00:49:00|747.16|730.06|747.14|730.04|747.18|730.08|747.14|730.04|4
1653266960000|2022-05-23 00:49:20|747.17|730.07|747.16|730.06|747.18|730.08|747.16|730.06|3
1653266970000|2022-05-23 00:49:30|747.17|730.07|747.34|730.24|747.34|730.24|747.17|730.07|8
1653266980000|2022-05-23 00:49:40|747.31|730.21|747.82|730.72|747.82|730.72|747.31|730.21|8
1653266990000|2022-05-23 00:49:50|747.83|730.73|747.98|730.88|747.98|730.88|747.83|730.73|8
1653267000000|2022-05-23 00:50:00|747.99|730.89|748.08|730.98|748.08|730.98|747.99|730.89|4
1653267010000|2022-05-23 00:50:10|748.07|730.97|748.02|730.92|748.07|730.97|748.02|730.92|5
1653267020000|2022-05-23 00:50:20|748.04|730.94|747.37|730.27|748.08|730.98|747.37|730.27|11
1653267030000|2022-05-23 00:50:30|747.24|730.14|746.92|729.82|747.24|730.14|746.9|729.8|13
1653267040000|2022-05-23 00:50:40|746.91|729.81|746.28|729.18|746.92|729.82|746.28|729.18|6
1653267050000|2022-05-23 00:50:50|746.29|729.19|746.39|729.29|746.39|729.29|746.27|729.17|10
1653267060000|2022-05-23 00:51:00|746.51|729.41|746.51|729.41|746.51|729.41|746.51|729.41|1
1653267070000|2022-05-23 00:51:10|746.24|729.14|746.34|729.24|746.34|729.24|746.24|729.14|7
1653267080000|2022-05-23 00:51:20|746.35|729.25|747.1|730|747.11|730.01|746.35|729.25|10
1653267090000|2022-05-23 00:51:30|747.08|729.98|746.37|729.27|747.11|730.01|746.37|729.27|9
1653267100000|2022-05-23 00:51:40|746.44|729.34|746.51|729.41|746.51|729.41|746.44|729.34|2
1653267130000|2022-05-23 00:52:10|746.37|729.27|746.37|729.27|746.37|729.27|746.37|729.27|1
1653267140000|2022-05-23 00:52:20|746.51|729.41|746.51|729.41|746.51|729.41|746.51|729.41|1
1653267150000|2022-05-23 00:52:30|746.37|729.27|746.37|729.27|746.37|729.27|746.37|729.27|1
1653267160000|2022-05-23 00:52:40|746.29|729.19|746.51|729.41|746.53|729.43|746.29|729.19|8
1653267170000|2022-05-23 00:52:50|746.31|729.21|746.32|729.22|746.32|729.22|746.31|729.21|2
1653267180000|2022-05-23 00:53:00|746.33|729.23|746.01|728.91|746.33|729.23|746.01|728.91|11
1653267190000|2022-05-23 00:53:10|745.9|728.8|745.64|728.54|745.9|728.8|745.64|728.54|3
1653267200000|2022-05-23 00:53:20|745.51|728.41|745.42|728.32|745.51|728.41|745.42|728.32|2
1653267220000|2022-05-23 00:53:40|745.51|728.41|746.16|729.06|746.18|729.08|745.42|728.32|9
1653267230000|2022-05-23 00:53:50|746.18|729.08|746.17|729.07|746.18|729.08|746.17|729.07|2
1653267240000|2022-05-23 00:54:00|746.15|729.05|746.19|729.09|746.19|729.09|746.15|729.05|3
1653267250000|2022-05-23 00:54:10|746.21|729.11|746.11|729.01|746.21|729.11|746.11|729.01|4
1653267260000|2022-05-23 00:54:20|746.27|729.17|746.11|729.01|746.27|729.17|746.11|729.01|2
1653267270000|2022-05-23 00:54:30|746.03|728.93|745.68|728.58|746.03|728.93|745.68|728.58|6
1653267280000|2022-05-23 00:54:40|745.49|728.39|745.68|728.58|745.68|728.58|745.49|728.39|2
1653267290000|2022-05-23 00:54:50|745.78|728.68|745.84|728.74|745.84|728.74|745.78|728.68|9
1653267300000|2022-05-23 00:55:00|746.1|729|746.6|729.5|746.62|729.52|746.1|729|14
1653267310000|2022-05-23 00:55:10|746.62|729.52|746.62|729.52|746.62|729.52|746.62|729.52|1
1653267320000|2022-05-23 00:55:20|746.54|729.44|746.62|729.52|746.62|729.52|746.54|729.44|4
1653267340000|2022-05-23 00:55:40|746.6|729.5|746.34|729.24|746.6|729.5|746.34|729.24|3
1653267350000|2022-05-23 00:55:50|746.36|729.26|746.6|729.5|746.6|729.5|746.36|729.26|11
1653267360000|2022-05-23 00:56:00|746.62|729.52|746.03|728.93|746.62|729.52|746.03|728.93|14
1653267380000|2022-05-23 00:56:20|746.2|729.1|746.14|729.04|746.2|729.1|746.03|728.93|6
1653267390000|2022-05-23 00:56:30|746.12|729.02|745.96|728.86|746.12|729.02|745.96|728.86|3
1653267400000|2022-05-23 00:56:40|746.08|728.98|746.08|728.98|746.08|728.98|746.08|728.98|1
1653267410000|2022-05-23 00:56:50|746.21|729.11|746.19|729.09|746.21|729.11|746.19|729.09|3
1653267430000|2022-05-23 00:57:10|746.17|729.07|746.13|729.03|746.17|729.07|746.09|728.99|3
1653267440000|2022-05-23 00:57:20|746.09|728.99|746.12|729.02|746.12|729.02|746.01|728.91|3
1653267460000|2022-05-23 00:57:40|746.1|729|745.33|728.23|746.1|729|745.27|728.17|11
1653267470000|2022-05-23 00:57:50|745.34|728.24|745.69|728.59|745.69|728.59|745.27|728.17|7
1653267480000|2022-05-23 00:58:00|745.62|728.52|745.62|728.52|745.69|728.59|745.62|728.52|3
1653267510000|2022-05-23 00:58:30|745.69|728.59|745.69|728.59|745.69|728.59|745.69|728.59|1
1653267520000|2022-05-23 00:58:40|745.78|728.68|745.75|728.65|745.78|728.68|745.75|728.65|3
1653267530000|2022-05-23 00:58:50|745.78|728.68|746.06|728.96|746.06|728.96|745.78|728.68|4
1653267540000|2022-05-23 00:59:00|746.01|728.91|746.03|728.93|746.03|728.93|746.01|728.91|2
1653267550000|2022-05-23 00:59:10|746.05|728.95|746.05|728.95|746.05|728.95|746.05|728.95|1
1653267580000|2022-05-23 00:59:40|746.02|728.92|745.73|728.63|746.02|728.92|745.73|728.63|5
1653267590000|2022-05-23 00:59:50|745.8|728.7|745.8|728.7|745.8|728.7|745.8|728.7|1
1653267600000|2022-05-23 01:00:00|745.86|728.76|745.6|728.5|746.21|729.11|745.6|728.5|18
1653267610000|2022-05-23 01:00:10|745.58|728.48|745.54|728.44|745.58|728.48|745.54|728.44|3
1653267620000|2022-05-23 01:00:20|745.64|728.54|745.63|728.53|745.64|728.54|745.63|728.53|2
1653267640000|2022-05-23 01:00:40|745.62|728.52|745.56|728.46|745.62|728.52|745.56|728.46|4
1653267650000|2022-05-23 01:00:50|745.57|728.47|745.57|728.47|745.57|728.47|745.57|728.47|1
1653267660000|2022-05-23 01:01:00|745.65|728.55|745.64|728.54|745.65|728.55|745.64|728.54|4
1653267680000|2022-05-23 01:01:20|745.62|728.52|745.62|728.52|745.62|728.52|745.62|728.52|1
1653267690000|2022-05-23 01:01:30|745.6|728.5|745.56|728.46|745.6|728.5|745.56|728.46|2
1653267700000|2022-05-23 01:01:40|745.57|728.47|745.56|728.46|745.57|728.47|745.56|728.46|2
1653267740000|2022-05-23 01:02:20|745.64|728.54|745.63|728.53|745.7|728.6|745.63|728.53|4
1653267770000|2022-05-23 01:02:50|745.65|728.55|746.1|729|746.4|729.3|745.65|728.55|10
1653267790000|2022-05-23 01:03:10|746.22|729.12|746.21|729.11|746.22|729.12|746.21|729.11|6
1653267800000|2022-05-23 01:03:20|746.19|729.09|745.72|728.62|746.19|729.09|745.72|728.62|8
1653267810000|2022-05-23 01:03:30|745.7|728.6|745.68|728.58|745.7|728.6|745.68|728.58|2
1653267820000|2022-05-23 01:03:40|745.66|728.56|745.58|728.48|745.66|728.56|745.58|728.48|4
1653267850000|2022-05-23 01:04:10|745.56|728.46|744.71|727.61|745.56|728.46|744.71|727.61|11
1653267860000|2022-05-23 01:04:20|744.69|727.59|744.62|727.52|744.69|727.59|744.62|727.52|5
1653267870000|2022-05-23 01:04:30|744.6|727.5|743.69|726.59|744.6|727.5|743.69|726.59|13
1653267880000|2022-05-23 01:04:40|743.67|726.57|742.58|725.48|743.67|726.57|742.58|725.48|11
1653267890000|2022-05-23 01:04:50|742.55|725.45|742.37|725.27|742.72|725.62|742.37|725.27|12
1653267900000|2022-05-23 01:05:00|742.63|725.53|743.07|725.97|743.13|726.03|742.63|725.53|13
1653267910000|2022-05-23 01:05:10|743.09|725.99|743.05|725.95|743.09|725.99|743.05|725.95|6
1653267920000|2022-05-23 01:05:20|742.37|725.27|742.26|725.16|742.37|725.27|742.26|725.16|8
1653267930000|2022-05-23 01:05:30|742.1|725|742.19|725.09|742.19|725.09|742.1|725|4
1653267940000|2022-05-23 01:05:40|742.17|725.07|742.05|724.95|742.17|725.07|742.05|724.95|7
1653267950000|2022-05-23 01:05:50|741.97|724.87|741.98|724.88|741.98|724.88|741.95|724.85|3
1653267970000|2022-05-23 01:06:10|741.88|724.78|741.7|724.6|741.88|724.78|741.7|724.6|5
1653267980000|2022-05-23 01:06:20|741.64|724.54|741.49|724.39|741.64|724.54|741.49|724.39|2
1653267990000|2022-05-23 01:06:30|741.48|724.38|740.51|723.41|741.48|724.38|740.51|723.41|5
1653268000000|2022-05-23 01:06:40|740.43|723.33|740.01|722.91|740.43|723.33|739.58|722.48|12
1653268010000|2022-05-23 01:06:50|739.99|722.89|740|722.9|740.02|722.92|739.83|722.73|9
1653268020000|2022-05-23 01:07:00|740.29|723.19|740.05|722.95|740.35|723.25|740|722.9|8
1653268030000|2022-05-23 01:07:10|740.07|722.97|739.51|722.41|740.07|722.97|739.51|722.41|10
1653268040000|2022-05-23 01:07:20|739.49|722.39|740.05|722.95|740.16|723.06|739.27|722.17|15
1653268050000|2022-05-23 01:07:30|740.04|722.94|740.11|723.01|740.11|723.01|740.04|722.94|2
1653268060000|2022-05-23 01:07:40|740.1|723|740.04|722.94|740.1|723|740.02|722.92|6
1653268070000|2022-05-23 01:07:50|740.02|722.92|739.96|722.86|740.02|722.92|739.96|722.86|2
1653268080000|2022-05-23 01:08:00|739.83|722.73|739.16|722.06|739.83|722.73|739.16|722.06|12
1653268090000|2022-05-23 01:08:10|739.21|722.11|739.16|722.06|739.21|722.11|739.16|722.06|5
1653268100000|2022-05-23 01:08:20|739.09|721.99|738.91|721.81|739.09|721.99|738.91|721.81|10
1653268110000|2022-05-23 01:08:30|738.84|721.74|739.2|722.1|739.2|722.1|738.84|721.74|3
1653268120000|2022-05-23 01:08:40|739.28|722.18|739.34|722.24|739.34|722.24|739.27|722.17|4
1653268130000|2022-05-23 01:08:50|739.38|722.28|740.11|723.01|740.11|723.01|739.38|722.28|9
1653268140000|2022-05-23 01:09:00|740.1|723|740.34|723.24|740.34|723.24|740.1|723|10
1653268150000|2022-05-23 01:09:10|740.33|723.23|740.33|723.23|740.33|723.23|740.33|723.23|1
1653268160000|2022-05-23 01:09:20|740.31|723.21|740.35|723.25|740.35|723.25|740.31|723.21|3
1653268170000|2022-05-23 01:09:30|740.34|723.24|740.34|723.24|740.34|723.24|740.34|723.24|1
1653268180000|2022-05-23 01:09:40|740.31|723.21|739.86|722.76|740.31|723.21|739.84|722.74|7
1653268190000|2022-05-23 01:09:50|739.57|722.47|739.94|722.84|739.94|722.84|739.57|722.47|3
1653268200000|2022-05-23 01:10:00|740.07|722.97|739.94|722.84|740.09|722.99|739.94|722.84|4
1653268210000|2022-05-23 01:10:10|739.65|722.55|739.93|722.83|739.95|722.85|739.64|722.54|9
1653268220000|2022-05-23 01:10:20|739.64|722.54|739.2|722.1|739.64|722.54|739.11|722.01|13
1653268230000|2022-05-23 01:10:30|739.21|722.11|739.17|722.07|739.21|722.11|739.17|722.07|4
1653268240000|2022-05-23 01:10:40|739.14|722.04|739.14|722.04|739.14|722.04|739.11|722.01|3
1653268250000|2022-05-23 01:10:50|739.37|722.27|739.42|722.32|739.42|722.32|739.37|722.27|2
1653268260000|2022-05-23 01:11:00|739.21|722.11|739.05|721.95|739.21|722.11|738.9|721.8|12
1653268270000|2022-05-23 01:11:10|739.12|722.02|740.07|722.97|740.07|722.97|739.1|722|13
1653268280000|2022-05-23 01:11:20|739.97|722.87|739.95|722.85|739.97|722.87|739.91|722.81|6
1653268290000|2022-05-23 01:11:30|739.6|722.5|739.12|722.02|739.6|722.5|739.12|722.02|8
1653268300000|2022-05-23 01:11:40|739.06|721.96|739.02|721.92|739.06|721.96|739.02|721.92|3
1653268310000|2022-05-23 01:11:50|739.04|721.94|739.12|722.02|739.12|722.02|739.04|721.94|2
1653268320000|2022-05-23 01:12:00|739.1|722|738.88|721.78|739.1|722|738.88|721.78|4
1653268330000|2022-05-23 01:12:10|738.86|721.76|738.89|721.79|738.89|721.79|738.86|721.76|3
1653268340000|2022-05-23 01:12:20|738.88|721.78|739|721.9|739|721.9|738.53|721.43|6
1653268350000|2022-05-23 01:12:30|739.08|721.98|739.03|721.93|739.08|721.98|739.03|721.93|3
1653268360000|2022-05-23 01:12:40|739.08|721.98|739.15|722.05|739.15|722.05|739.08|721.98|2
1653268370000|2022-05-23 01:12:50|739.13|722.03|739.14|722.04|739.14|722.04|739.11|722.01|6
1653268380000|2022-05-23 01:13:00|739.12|722.02|739.13|722.03|739.14|722.04|739.12|722.02|5
1653268390000|2022-05-23 01:13:10|738.85|721.75|738.67|721.57|738.85|721.75|738.64|721.54|8
1653268400000|2022-05-23 01:13:20|738.64|721.54|738.67|721.57|738.67|721.57|738.64|721.54|2
1653268410000|2022-05-23 01:13:30|738.78|721.68|738.93|721.83|739.04|721.94|738.78|721.68|7
1653268420000|2022-05-23 01:13:40|738.89|721.79|738.83|721.73|738.89|721.79|738.81|721.71|4
1653268430000|2022-05-23 01:13:50|738.86|721.76|738.92|721.82|738.92|721.82|738.86|721.76|2
1653268440000|2022-05-23 01:14:00|739.01|721.91|739.02|721.92|739.1|722|739.01|721.91|6
1653268450000|2022-05-23 01:14:10|738.98|721.88|738.87|721.77|738.98|721.88|738.87|721.77|3
1653268460000|2022-05-23 01:14:20|738.91|721.81|739.01|721.91|739.1|722|738.91|721.81|7
1653268480000|2022-05-23 01:14:40|738.99|721.89|738.72|721.62|738.99|721.89|738.53|721.43|6
1653268490000|2022-05-23 01:14:50|738.7|721.6|739.03|721.93|739.03|721.93|738.7|721.6|7
1653268500000|2022-05-23 01:15:00|739.02|721.92|738.69|721.59|739.02|721.92|738.69|721.59|10
1653268510000|2022-05-23 01:15:10|738.67|721.57|738.53|721.43|738.7|721.6|738.53|721.43|11
1653268520000|2022-05-23 01:15:20|738.67|721.57|739.05|721.95|739.1|722|738.53|721.43|11
1653268530000|2022-05-23 01:15:30|739.04|721.94|738.53|721.43|739.04|721.94|738.53|721.43|5
1653268550000|2022-05-23 01:15:50|738.51|721.41|738.5|721.4|738.51|721.41|738.5|721.4|2
1653268560000|2022-05-23 01:16:00|737.68|720.58|737.68|720.58|737.68|720.58|737.68|720.58|1
1653268570000|2022-05-23 01:16:10|737.61|720.51|737.61|720.51|737.61|720.51|737.61|720.51|1
1653268590000|2022-05-23 01:16:30|737.25|720.15|736.46|719.36|737.25|720.15|736.46|719.36|8
1653268600000|2022-05-23 01:16:40|736.55|719.45|736.46|719.36|736.55|719.45|736.46|719.36|2
1653268610000|2022-05-23 01:16:50|736.41|719.31|736.75|719.65|736.85|719.75|736.41|719.31|9
1653268620000|2022-05-23 01:17:00|736.78|719.68|737|719.9|737|719.9|736.46|719.36|14
1653268630000|2022-05-23 01:17:10|737.09|719.99|737.2|720.1|737.32|720.22|737.08|719.98|13
1653268640000|2022-05-23 01:17:20|737.25|720.15|738.31|721.21|738.31|721.21|737.25|720.15|10
1653268650000|2022-05-23 01:17:30|738.33|721.23|738.36|721.26|738.36|721.26|738.33|721.23|3
1653268660000|2022-05-23 01:17:40|738.38|721.28|737.78|720.68|738.38|721.28|737.37|720.27|13
1653268670000|2022-05-23 01:17:50|737.92|720.82|737.54|720.44|737.97|720.87|737.39|720.29|11
1653268680000|2022-05-23 01:18:00|737.88|720.78|737.23|720.13|738.2|721.1|737.23|720.13|17
1653268690000|2022-05-23 01:18:10|737.16|720.06|736.67|719.57|737.16|720.06|736.67|719.57|11
1653268700000|2022-05-23 01:18:20|736.66|719.56|736.85|719.75|737.01|719.91|736.38|719.28|14
1653268710000|2022-05-23 01:18:30|736.74|719.64|736.6|719.5|736.82|719.72|736.6|719.5|10
1653268720000|2022-05-23 01:18:40|736.5|719.4|736.22|719.12|736.51|719.41|736.22|719.12|6
1653268730000|2022-05-23 01:18:50|736.2|719.1|736.14|719.04|736.44|719.34|736.14|719.04|10
1653268750000|2022-05-23 01:19:10|736.18|719.08|736.18|719.08|736.18|719.08|736.18|719.08|1
1653268760000|2022-05-23 01:19:20|736.19|719.09|736.54|719.44|736.61|719.51|736.19|719.09|10
1653268770000|2022-05-23 01:19:30|736.45|719.35|736.54|719.44|736.54|719.44|736.42|719.32|4
1653268790000|2022-05-23 01:19:50|736.52|719.42|736.27|719.17|736.52|719.42|736.24|719.14|9
1653268800000|2022-05-23 01:20:00|736.26|719.16|736.02|718.92|736.26|719.16|736|718.9|12
1653268810000|2022-05-23 01:20:10|736|718.9|736|718.9|736.27|719.17|735.96|718.86|10
1653268820000|2022-05-23 01:20:20|735.99|718.89|736.19|719.09|736.23|719.13|735.99|718.89|8
1653268830000|2022-05-23 01:20:30|736.32|719.22|736.51|719.41|736.51|719.41|736.3|719.2|3
1653268840000|2022-05-23 01:20:40|736.6|719.5|736.59|719.49|736.6|719.5|736.59|719.49|2
1653268860000|2022-05-23 01:21:00|736.35|719.25|735.99|718.89|736.35|719.25|735.99|718.89|8
1653268880000|2022-05-23 01:21:20|736.18|719.08|736.22|719.12|736.24|719.14|736.06|718.96|4
1653268890000|2022-05-23 01:21:30|736.06|718.96|736.04|718.94|736.06|718.96|736.04|718.94|3
1653268920000|2022-05-23 01:22:00|736.03|718.93|736|718.9|736.03|718.93|736|718.9|3
1653268940000|2022-05-23 01:22:20|736.24|719.14|736.23|719.13|736.24|719.14|736.23|719.13|2
1653268960000|2022-05-23 01:22:40|736.3|719.2|736.28|719.18|736.3|719.2|736.28|719.18|2
1653268970000|2022-05-23 01:22:50|736.58|719.48|736.56|719.46|736.58|719.48|736.56|719.46|2
1653268980000|2022-05-23 01:23:00|736.6|719.5|737.17|720.07|737.18|720.08|736.6|719.5|5
1653268990000|2022-05-23 01:23:10|737|719.9|736.65|719.55|737|719.9|736.65|719.55|6
1653269000000|2022-05-23 01:23:20|736.63|719.53|737.03|719.93|737.14|720.04|736.63|719.53|11
1653269010000|2022-05-23 01:23:30|737.01|719.91|736.63|719.53|737.01|719.91|736.63|719.53|7
1653269040000|2022-05-23 01:24:00|736.73|719.63|736.69|719.59|736.73|719.63|736.69|719.59|2
1653269050000|2022-05-23 01:24:10|736.71|719.61|737.31|720.21|737.31|720.21|736.71|719.61|10
1653269060000|2022-05-23 01:24:20|737.17|720.07|737.25|720.15|737.26|720.16|737.17|720.07|7
1653269070000|2022-05-23 01:24:30|737.21|720.11|736.89|719.79|737.21|720.11|736.89|719.79|7
1653269080000|2022-05-23 01:24:40|736.93|719.83|737.12|720.02|737.12|720.02|736.93|719.83|4
1653269090000|2022-05-23 01:24:50|736.97|719.87|736.93|719.83|736.97|719.87|736.93|719.83|3
1653269100000|2022-05-23 01:25:00|736.95|719.85|737.1|720|737.1|720|736.95|719.85|2
1653269110000|2022-05-23 01:25:10|737.12|720.02|736.74|719.64|737.17|720.07|736.74|719.64|8
1653269120000|2022-05-23 01:25:20|736.71|719.61|736.67|719.57|736.71|719.61|736.62|719.52|5
1653269130000|2022-05-23 01:25:30|736.65|719.55|736.67|719.57|736.68|719.58|736.65|719.55|4
1653269140000|2022-05-23 01:25:40|736.85|719.75|736.97|719.87|737.22|720.12|736.85|719.75|9
1653269150000|2022-05-23 01:25:50|736.89|719.79|736.87|719.77|736.89|719.79|736.87|719.77|2
1653269160000|2022-05-23 01:26:00|736.96|719.86|737.16|720.06|737.16|720.06|736.96|719.86|4
1653269170000|2022-05-23 01:26:10|737.13|720.03|737.11|720.01|737.13|720.03|737.11|720.01|2
1653269190000|2022-05-23 01:26:30|737.13|720.03|737.11|720.01|737.13|720.03|737.11|720.01|2
1653269200000|2022-05-23 01:26:40|737.13|720.03|736.99|719.89|737.21|720.11|736.99|719.89|4
1653269210000|2022-05-23 01:26:50|736.95|719.85|736.95|719.85|736.95|719.85|736.95|719.85|1
1653269230000|2022-05-23 01:27:10|737.06|719.96|737.06|719.96|737.06|719.96|737.06|719.96|1
1653269240000|2022-05-23 01:27:20|737.09|719.99|737.9|720.8|737.9|720.8|737.09|719.99|8
1653269250000|2022-05-23 01:27:30|737.96|720.86|738.6|721.5|738.6|721.5|737.96|720.86|10
1653269260000|2022-05-23 01:27:40|738.39|721.29|737.77|720.67|738.39|721.29|737.77|720.67|10
1653269270000|2022-05-23 01:27:50|737.74|720.64|737.71|720.61|737.74|720.64|737.69|720.59|4
1653269280000|2022-05-23 01:28:00|737.74|720.64|737.66|720.56|737.74|720.64|737.66|720.56|4
1653269310000|2022-05-23 01:28:30|737.5|720.4|737.36|720.26|737.66|720.56|737.32|720.22|6
1653269320000|2022-05-23 01:28:40|737.66|720.56|737.97|720.87|738.16|721.06|737.66|720.56|11
1653269330000|2022-05-23 01:28:50|737.92|720.82|737.94|720.84|737.94|720.84|737.92|720.82|3
1653269340000|2022-05-23 01:29:00|738.05|720.95|737.96|720.86|738.06|720.96|737.96|720.86|4
1653269350000|2022-05-23 01:29:10|737.92|720.82|737.67|720.57|737.92|720.82|737.67|720.57|5
1653269360000|2022-05-23 01:29:20|737.7|720.6|737.94|720.84|737.94|720.84|737.63|720.53|9
1653269370000|2022-05-23 01:29:30|737.99|720.89|737.97|720.87|738.02|720.92|737.97|720.87|3
1653269380000|2022-05-23 01:29:40|737.94|720.84|737.93|720.83|737.94|720.84|737.92|720.82|3
1653269400000|2022-05-23 01:30:00|737.6|720.5|736.96|719.86|737.63|720.53|736.96|719.86|14
1653269410000|2022-05-23 01:30:10|736.95|719.85|736.98|719.88|736.98|719.88|736.18|719.08|16
1653269420000|2022-05-23 01:30:20|737.01|719.91|736.97|719.87|737.01|719.91|736.97|719.87|3
1653269430000|2022-05-23 01:30:30|737.01|719.91|736.99|719.89|737.01|719.91|736.99|719.89|2
1653269440000|2022-05-23 01:30:40|737.01|719.91|736.99|719.89|737.01|719.91|736.99|719.89|2
1653269450000|2022-05-23 01:30:50|737.11|720.01|737.04|719.94|737.11|720.01|737.04|719.94|3
1653269460000|2022-05-23 01:31:00|737.03|719.93|737|719.9|737.03|719.93|737|719.9|4
1653269470000|2022-05-23 01:31:10|736.99|719.89|736.98|719.88|736.99|719.89|736.98|719.88|2
1653269480000|2022-05-23 01:31:20|736.96|719.86|736.93|719.83|736.96|719.86|736.93|719.83|3
1653269500000|2022-05-23 01:31:40|736.97|719.87|736.73|719.63|736.97|719.87|736.73|719.63|10
1653269510000|2022-05-23 01:31:50|736.72|719.62|736.88|719.78|736.9|719.8|736.72|719.62|5
1653269520000|2022-05-23 01:32:00|736.84|719.74|736.71|719.61|736.84|719.74|736.71|719.61|5
1653269530000|2022-05-23 01:32:10|736.63|719.53|736.63|719.53|736.63|719.53|736.63|719.53|1
1653269540000|2022-05-23 01:32:20|736.71|719.61|736.63|719.53|736.71|719.61|736.63|719.53|2
1653269550000|2022-05-23 01:32:30|736.71|719.61|736.71|719.61|736.93|719.83|736.71|719.61|3
1653269560000|2022-05-23 01:32:40|736.94|719.84|737.09|719.99|737.09|719.99|736.94|719.84|6
1653269570000|2022-05-23 01:32:50|737.17|720.07|737.28|720.18|737.54|720.44|737.17|720.07|5
1653269580000|2022-05-23 01:33:00|737.29|720.19|737.31|720.21|737.31|720.21|737.29|720.19|2
1653269590000|2022-05-23 01:33:10|737.54|720.44|737.6|720.5|737.61|720.51|737.35|720.25|6
1653269600000|2022-05-23 01:33:20|737.4|720.3|737.24|720.14|737.6|720.5|737.17|720.07|13
1653269610000|2022-05-23 01:33:30|737.25|720.15|737.54|720.44|737.54|720.44|737.25|720.15|5
1653269620000|2022-05-23 01:33:40|737.3|720.2|737.3|720.2|737.54|720.44|737.29|720.19|8
1653269630000|2022-05-23 01:33:50|737.32|720.22|737.25|720.15|737.54|720.44|737.25|720.15|5
1653269640000|2022-05-23 01:34:00|737.29|720.19|737.54|720.44|737.54|720.44|737.29|720.19|7
1653269660000|2022-05-23 01:34:20|737.46|720.36|736.9|719.8|737.46|720.36|736.9|719.8|8
1653269670000|2022-05-23 01:34:30|736.91|719.81|736.9|719.8|736.92|719.82|736.9|719.8|6
1653269680000|2022-05-23 01:34:40|736.87|719.77|736.9|719.8|736.92|719.82|736.85|719.75|4
1653269690000|2022-05-23 01:34:50|736.88|719.78|736.86|719.76|736.88|719.78|736.86|719.76|2
1653269700000|2022-05-23 01:35:00|736.79|719.69|736.63|719.53|736.79|719.69|736.63|719.53|3
1653269710000|2022-05-23 01:35:10|736.71|719.61|736.71|719.61|736.71|719.61|736.71|719.61|1
1653269740000|2022-05-23 01:35:40|736.75|719.65|736.93|719.83|736.98|719.88|736.75|719.65|7
1653269750000|2022-05-23 01:35:50|736.91|719.81|736.91|719.81|736.91|719.81|736.91|719.81|1
1653269760000|2022-05-23 01:36:00|736.98|719.88|736.97|719.87|736.98|719.88|736.97|719.87|2
1653269770000|2022-05-23 01:36:10|736.95|719.85|737.07|719.97|737.07|719.97|736.93|719.83|5
1653269780000|2022-05-23 01:36:20|737.11|720.01|737.15|720.05|737.15|720.05|737.07|719.97|6
1653269790000|2022-05-23 01:36:30|737.47|720.37|737.11|720.01|737.52|720.42|737.08|719.98|9
1653269800000|2022-05-23 01:36:40|737.44|720.34|737.47|720.37|737.47|720.37|737.44|720.34|2
1653269810000|2022-05-23 01:36:50|737.45|720.35|736.94|719.84|737.45|720.35|736.94|719.84|11
1653269820000|2022-05-23 01:37:00|736.92|719.82|736.9|719.8|736.92|719.82|736.9|719.8|4
1653269830000|2022-05-23 01:37:10|736.86|719.76|736.63|719.53|736.86|719.76|736.63|719.53|5
1653269850000|2022-05-23 01:37:30|736.05|718.95|735.64|718.54|736.05|718.95|735.64|718.54|7
1653269860000|2022-05-23 01:37:40|735.96|718.86|736.01|718.91|736.01|718.91|735.96|718.86|3
1653269870000|2022-05-23 01:37:50|735.99|718.89|735.99|718.89|735.99|718.89|735.99|718.89|1
1653269880000|2022-05-23 01:38:00|735.98|718.88|735.81|718.71|735.98|718.88|735.66|718.56|12
1653269890000|2022-05-23 01:38:10|735.8|718.7|735.96|718.86|735.98|718.88|735.8|718.7|4
1653269910000|2022-05-23 01:38:30|735.93|718.83|735.93|718.83|735.93|718.83|735.93|718.83|1
1653269930000|2022-05-23 01:38:50|735.88|718.78|735.83|718.73|735.9|718.8|735.83|718.73|4
1653269940000|2022-05-23 01:39:00|735.89|718.79|736.05|718.95|736.05|718.95|735.83|718.73|7
1653269950000|2022-05-23 01:39:10|736.03|718.93|736.07|718.97|736.07|718.97|736.03|718.93|3
1653269960000|2022-05-23 01:39:20|736.05|718.95|736.05|718.95|736.05|718.95|736.05|718.95|1
1653269970000|2022-05-23 01:39:30|736.07|718.97|736.82|719.72|736.82|719.72|736.07|718.97|5
1653269980000|2022-05-23 01:39:40|736.83|719.73|736.55|719.45|736.83|719.73|736.39|719.29|9
1653269990000|2022-05-23 01:39:50|736.6|719.5|736.6|719.5|736.6|719.5|736.6|719.5|1
1653270000000|2022-05-23 01:40:00|736.58|719.48|736.56|719.46|736.58|719.48|736.56|719.46|2
1653270020000|2022-05-23 01:40:20|736.4|719.3|735.85|718.75|736.56|719.46|735.84|718.74|11
1653270030000|2022-05-23 01:40:30|735.84|718.74|735.3|718.2|735.85|718.75|735.3|718.2|8
1653270040000|2022-05-23 01:40:40|735.31|718.21|735.18|718.08|735.31|718.21|735.18|718.08|4
1653270050000|2022-05-23 01:40:50|735.16|718.06|735.16|718.06|735.16|718.06|735.16|718.06|1
1653270060000|2022-05-23 01:41:00|735.14|718.04|734.82|717.72|735.14|718.04|734.82|717.72|7
1653270070000|2022-05-23 01:41:10|734.69|717.59|734.69|717.59|734.69|717.59|734.69|717.59|1
1653270080000|2022-05-23 01:41:20|734.82|717.72|734.82|717.72|734.82|717.72|734.82|717.72|1
1653270100000|2022-05-23 01:41:40|734.69|717.59|734.69|717.59|734.69|717.59|734.69|717.59|1
1653270110000|2022-05-23 01:41:50|734.82|717.72|734.82|717.72|734.82|717.72|734.82|717.72|1
1653270140000|2022-05-23 01:42:20|734.86|717.76|735.09|717.99|735.11|718.01|734.86|717.76|6
1653270150000|2022-05-23 01:42:30|735.07|717.97|734.82|717.72|735.07|717.97|734.82|717.72|8
1653270220000|2022-05-23 01:43:40|734.69|717.59|734.69|717.59|734.69|717.59|734.69|717.59|1
1653270250000|2022-05-23 01:44:10|734.82|717.72|734.82|717.72|734.82|717.72|734.82|717.72|1
1653270270000|2022-05-23 01:44:30|735.01|717.91|735.11|718.01|735.15|718.05|735.01|717.91|5
1653270290000|2022-05-23 01:44:50|735.1|718|734.84|717.74|735.1|718|734.84|717.74|5
1653270300000|2022-05-23 01:45:00|734.82|717.72|734.82|717.72|734.82|717.72|734.82|717.72|1
1653270310000|2022-05-23 01:45:10|734.86|717.76|735.01|717.91|735.1|718|734.86|717.76|5
1653270330000|2022-05-23 01:45:30|734.96|717.86|734.94|717.84|734.96|717.86|734.94|717.84|2
1653270360000|2022-05-23 01:46:00|735.01|717.91|734.99|717.89|735.01|717.91|734.99|717.89|2
1653270370000|2022-05-23 01:46:10|735.08|717.98|735.06|717.96|735.08|717.98|735.06|717.96|2
1653270390000|2022-05-23 01:46:30|735.08|717.98|735.08|717.98|735.08|717.98|735.08|717.98|1
1653270400000|2022-05-23 01:46:40|735.43|718.33|735.43|718.33|735.43|718.33|735.43|718.33|1
1653270410000|2022-05-23 01:46:50|735.21|718.11|734.82|717.72|735.21|718.11|734.82|717.72|8
1653270420000|2022-05-23 01:47:00|734.83|717.73|734.99|717.89|734.99|717.89|734.83|717.73|4
1653270450000|2022-05-23 01:47:30|734.96|717.86|734.95|717.85|734.96|717.86|734.95|717.85|2
1653270460000|2022-05-23 01:47:40|734.91|717.81|734.89|717.79|734.91|717.81|734.89|717.79|2
1653270470000|2022-05-23 01:47:50|734.83|717.73|734.82|717.72|734.83|717.73|734.82|717.72|2
1653270500000|2022-05-23 01:48:20|734.85|717.75|735.11|718.01|735.13|718.03|734.85|717.75|6
1653270510000|2022-05-23 01:48:30|735.06|717.96|735.03|717.93|735.06|717.96|735.03|717.93|3
1653270550000|2022-05-23 01:49:10|735.01|717.91|734.91|717.81|735.01|717.91|734.91|717.81|3
1653270630000|2022-05-23 01:50:30|734.9|717.8|734.84|717.74|734.9|717.8|734.84|717.74|3
1653270660000|2022-05-23 01:51:00|734.93|717.83|734.92|717.82|734.93|717.83|734.92|717.82|2
1653270670000|2022-05-23 01:51:10|735.01|717.91|734.99|717.89|735.01|717.91|734.99|717.89|2
1653270680000|2022-05-23 01:51:20|734.97|717.87|734.96|717.86|734.97|717.87|734.96|717.86|2
1653270700000|2022-05-23 01:51:40|734.92|717.82|734.92|717.82|734.92|717.82|734.92|717.82|1
1653270710000|2022-05-23 01:51:50|734.91|717.81|734.9|717.8|734.91|717.81|734.9|717.8|2
1653270720000|2022-05-23 01:52:00|734.87|717.77|734.82|717.72|734.87|717.77|734.82|717.72|4
1653270760000|2022-05-23 01:52:40|734.69|717.59|734.69|717.59|734.69|717.59|734.69|717.59|1
1653270770000|2022-05-23 01:52:50|734.82|717.72|734.82|717.72|734.82|717.72|734.69|717.59|3
1653270850000|2022-05-23 01:54:10|735.06|717.96|735.47|718.37|735.47|718.37|734.99|717.89|3
1653270860000|2022-05-23 01:54:20|735.66|718.56|735.56|718.46|735.79|718.69|735.56|718.46|8
1653270870000|2022-05-23 01:54:30|735.57|718.47|735.59|718.49|735.61|718.51|735.56|718.46|6
1653270880000|2022-05-23 01:54:40|735.57|718.47|735.1|718|735.57|718.47|735.1|718|8
1653270900000|2022-05-23 01:55:00|735.09|717.99|735.06|717.96|735.09|717.99|735.06|717.96|2
1653270910000|2022-05-23 01:55:10|735.19|718.09|735.55|718.45|735.59|718.49|735.16|718.06|7
1653270920000|2022-05-23 01:55:20|735.6|718.5|735.58|718.48|735.94|718.84|735.58|718.48|10
1653270940000|2022-05-23 01:55:40|735.56|718.46|735.56|718.46|735.56|718.46|735.56|718.46|1
1653270960000|2022-05-23 01:56:00|735.55|718.45|735.51|718.41|735.55|718.45|735.51|718.41|2
1653270970000|2022-05-23 01:56:10|735.27|718.17|735.05|717.95|735.47|718.37|735.05|717.95|8
1653271000000|2022-05-23 01:56:40|735.01|717.91|734.92|717.82|735.01|717.91|734.92|717.82|3
1653271030000|2022-05-23 01:57:10|734.96|717.86|735.08|717.98|735.13|718.03|734.96|717.86|3
1653271040000|2022-05-23 01:57:20|735.07|717.97|735.05|717.95|735.07|717.97|735.05|717.95|2
1653271050000|2022-05-23 01:57:30|735.01|717.91|734.92|717.82|735.01|717.91|734.92|717.82|3
1653271070000|2022-05-23 01:57:50|734.9|717.8|734.99|717.89|735.01|717.91|734.82|717.72|9
1653271090000|2022-05-23 01:58:10|734.97|717.87|734.97|717.87|734.97|717.87|734.97|717.87|1
1653271120000|2022-05-23 01:58:40|734.98|717.88|734.97|717.87|734.98|717.88|734.97|717.87|2
1653271130000|2022-05-23 01:58:50|734.95|717.85|734.95|717.85|734.95|717.85|734.95|717.85|1
1653271140000|2022-05-23 01:59:00|734.85|717.75|734.82|717.72|734.85|717.75|734.82|717.72|2
1653271180000|2022-05-23 01:59:40|734.83|717.73|735.11|718.01|735.12|718.02|734.83|717.73|9
1653271190000|2022-05-23 01:59:50|735.15|718.05|735.52|718.42|735.52|718.42|735.15|718.05|3
1653271200000|2022-05-23 02:00:00|735.59|718.49|734.82|717.72|735.59|718.49|734.82|717.72|17
1653271210000|2022-05-23 02:00:10|734.69|717.59|734.69|717.59|734.69|717.59|734.69|717.59|1
1653271220000|2022-05-23 02:00:20|734.82|717.72|734.82|717.72|734.82|717.72|734.82|717.72|1
1653271230000|2022-05-23 02:00:30|734.69|717.59|734.69|717.59|734.69|717.59|734.69|717.59|1
1653271240000|2022-05-23 02:00:40|734.82|717.72|734.82|717.72|734.82|717.72|734.82|717.72|1
1653271260000|2022-05-23 02:01:00|734.69|717.59|734.69|717.59|734.69|717.59|734.69|717.59|1
1653271280000|2022-05-23 02:01:20|734.53|717.43|734.51|717.41|734.53|717.43|734.51|717.41|2
1653271300000|2022-05-23 02:01:40|734.36|717.26|733.58|716.48|734.36|717.26|733.58|716.48|7
1653271320000|2022-05-23 02:02:00|733.26|716.16|733.11|716.01|733.26|716.16|733.11|716.01|3
1653271340000|2022-05-23 02:02:20|733.13|716.03|733.33|716.23|733.33|716.23|733.13|716.03|4
1653271350000|2022-05-23 02:02:30|733.32|716.22|733.04|715.94|733.32|716.22|733.04|715.94|3
1653271360000|2022-05-23 02:02:40|733.02|715.92|732.59|715.49|733.04|715.94|732.59|715.49|10
1653271390000|2022-05-23 02:03:10|732.7|715.6|732.94|715.84|732.94|715.84|732.7|715.6|3
1653271400000|2022-05-23 02:03:20|733.06|715.96|733.12|716.02|733.12|716.02|733.02|715.92|5
1653271410000|2022-05-23 02:03:30|733.17|716.07|733.18|716.08|733.44|716.34|733.17|716.07|5
1653271420000|2022-05-23 02:03:40|733.2|716.1|733.54|716.44|733.56|716.46|733.2|716.1|5
1653271430000|2022-05-23 02:03:50|733.5|716.4|733.19|716.09|733.5|716.4|733.19|716.09|4
1653271440000|2022-05-23 02:04:00|733.12|716.02|733.03|715.93|733.12|716.02|733.03|715.93|5
1653271450000|2022-05-23 02:04:10|733.02|715.92|733.01|715.91|733.02|715.92|733|715.9|3
1653271460000|2022-05-23 02:04:20|732.97|715.87|731.44|714.34|732.97|715.87|731.44|714.34|14
1653271470000|2022-05-23 02:04:30|731.39|714.29|731.21|714.11|731.39|714.29|730.98|713.88|8
1653271480000|2022-05-23 02:04:40|731.06|713.96|731|713.9|731.61|714.51|731|713.9|17
1653271490000|2022-05-23 02:04:50|730.93|713.83|730.83|713.73|730.93|713.83|730.83|713.73|3
1653271500000|2022-05-23 02:05:00|730.95|713.85|731.17|714.07|731.19|714.09|730.91|713.81|10
1653271510000|2022-05-23 02:05:10|731.19|714.09|730.95|713.85|731.19|714.09|730.95|713.85|5
1653271520000|2022-05-23 02:05:20|731.12|714.02|730.82|713.72|731.12|714.02|730.82|713.72|5
1653271530000|2022-05-23 02:05:30|730.72|713.62|730.65|713.55|730.72|713.62|730.65|713.55|4
1653271540000|2022-05-23 02:05:40|730.59|713.49|730.88|713.78|730.99|713.89|730.59|713.49|12
1653271550000|2022-05-23 02:05:50|730.91|713.81|730.88|713.78|730.91|713.81|730.88|713.78|4
1653271560000|2022-05-23 02:06:00|730.86|713.76|730.7|713.6|730.86|713.76|730.7|713.6|4
1653271570000|2022-05-23 02:06:10|730.71|713.61|730.71|713.61|730.71|713.61|730.71|713.61|1
1653271580000|2022-05-23 02:06:20|730.7|713.6|730.7|713.6|730.7|713.6|730.7|713.6|1
1653271600000|2022-05-23 02:06:40|730.76|713.66|730.76|713.66|730.76|713.66|730.76|713.66|1
1653271610000|2022-05-23 02:06:50|730.97|713.87|730.74|713.64|731.26|714.16|730.74|713.64|13
1653271620000|2022-05-23 02:07:00|730.72|713.62|731.2|714.1|731.2|714.1|730.72|713.62|9
1653271630000|2022-05-23 02:07:10|731.22|714.12|731.5|714.4|731.5|714.4|731.22|714.12|5
1653271640000|2022-05-23 02:07:20|731.35|714.25|731.2|714.1|731.5|714.4|731.2|714.1|4
1653271650000|2022-05-23 02:07:30|731.22|714.12|731.1|714|731.22|714.12|731.1|714|4
1653271660000|2022-05-23 02:07:40|731.09|713.99|730.96|713.86|731.1|714|730.74|713.64|14
1653271670000|2022-05-23 02:07:50|730.95|713.85|730.93|713.83|730.95|713.85|730.93|713.83|2
1653271680000|2022-05-23 02:08:00|730.91|713.81|731.02|713.92|731.04|713.94|730.91|713.81|4
1653271690000|2022-05-23 02:08:10|731.01|713.91|730.93|713.83|731.01|713.91|730.8|713.7|11
1653271700000|2022-05-23 02:08:20|730.92|713.82|730.82|713.72|730.92|713.82|730.82|713.72|4
1653271710000|2022-05-23 02:08:30|730.9|713.8|731.17|714.07|731.17|714.07|730.87|713.77|8
1653271720000|2022-05-23 02:08:40|731.19|714.09|731.06|713.96|731.19|714.09|731.06|713.96|5
1653271730000|2022-05-23 02:08:50|731.05|713.95|730.8|713.7|731.05|713.95|730.8|713.7|6
1653271740000|2022-05-23 02:09:00|730.82|713.72|730.95|713.85|731.01|713.91|730.82|713.72|5
1653271770000|2022-05-23 02:09:30|730.93|713.83|731|713.9|731|713.9|730.82|713.72|7
1653271780000|2022-05-23 02:09:40|731.03|713.93|731.52|714.42|731.62|714.52|731.03|713.93|16
1653271790000|2022-05-23 02:09:50|731.36|714.26|731.24|714.14|731.36|714.26|731.19|714.09|13
1653271800000|2022-05-23 02:10:00|731.25|714.15|731.48|714.38|731.48|714.38|731.21|714.11|4
1653271810000|2022-05-23 02:10:10|731.59|714.49|732.11|715.01|732.45|715.35|731.57|714.47|9
1653271820000|2022-05-23 02:10:20|732.45|715.35|732.14|715.04|732.45|715.35|732.14|715.04|3
1653271830000|2022-05-23 02:10:30|732.12|715.02|732.19|715.09|732.43|715.33|732.12|715.02|4
1653271840000|2022-05-23 02:10:40|732.43|715.33|732.11|715.01|732.43|715.33|732.11|715.01|3
1653271850000|2022-05-23 02:10:50|732.04|714.94|732.05|714.95|732.05|714.95|731.99|714.89|5
1653271860000|2022-05-23 02:11:00|731.97|714.87|731.98|714.88|731.98|714.88|731.97|714.87|2
1653271870000|2022-05-23 02:11:10|731.94|714.84|731.12|714.02|731.94|714.84|731.12|714.02|9
1653271880000|2022-05-23 02:11:20|731.14|714.04|731.06|713.96|731.16|714.06|731.04|713.94|10
1653271890000|2022-05-23 02:11:30|731.12|714.02|731.05|713.95|731.13|714.03|731.05|713.95|9
1653271900000|2022-05-23 02:11:40|731.06|713.96|731.47|714.37|731.47|714.37|731.06|713.96|11
1653271910000|2022-05-23 02:11:50|731.66|714.56|731.98|714.88|732.03|714.93|731.66|714.56|7
1653271920000|2022-05-23 02:12:00|731.93|714.83|731.88|714.78|731.93|714.83|731.84|714.74|7
1653271960000|2022-05-23 02:12:40|731.9|714.8|731.55|714.45|731.9|714.8|731.55|714.45|7
1653271970000|2022-05-23 02:12:50|731.51|714.41|731.51|714.41|731.51|714.41|731.51|714.41|1
1653271980000|2022-05-23 02:13:00|731.49|714.39|731.38|714.28|731.49|714.39|731|713.9|8
1653271990000|2022-05-23 02:13:10|731.14|714.04|731.36|714.26|731.38|714.28|731.14|714.04|3
1653272000000|2022-05-23 02:13:20|731.46|714.36|731.97|714.87|731.97|714.87|731.46|714.36|7
1653272010000|2022-05-23 02:13:30|731.88|714.78|731.96|714.86|731.96|714.86|731.88|714.78|5
1653272020000|2022-05-23 02:13:40|731.97|714.87|731.97|714.87|731.98|714.88|731.97|714.87|3
1653272030000|2022-05-23 02:13:50|731.96|714.86|731.61|714.51|731.96|714.86|731.61|714.51|6
1653272040000|2022-05-23 02:14:00|731.83|714.73|731.99|714.89|731.99|714.89|731.83|714.73|4
1653272050000|2022-05-23 02:14:10|731.91|714.81|731.67|714.57|731.91|714.81|731.67|714.57|3
1653272060000|2022-05-23 02:14:20|731.69|714.59|731.61|714.51|731.79|714.69|731.61|714.51|4
1653272070000|2022-05-23 02:14:30|731.57|714.47|731.53|714.43|731.57|714.47|731.53|714.43|2
1653272080000|2022-05-23 02:14:40|731.51|714.41|731.51|714.41|731.51|714.41|731.51|714.41|1
1653272090000|2022-05-23 02:14:50|731.3|714.2|731.45|714.35|731.45|714.35|731|713.9|9
1653272100000|2022-05-23 02:15:00|731.2|714.1|731.04|713.94|731.43|714.33|731.02|713.92|8
1653272110000|2022-05-23 02:15:10|731.05|713.95|731.4|714.3|731.4|714.3|731.05|713.95|9
1653272120000|2022-05-23 02:15:20|731.25|714.15|731.4|714.3|731.4|714.3|731.25|714.15|2
1653272130000|2022-05-23 02:15:30|731.1|714|731.06|713.96|731.1|714|730.88|713.78|11
1653272140000|2022-05-23 02:15:40|730.91|713.81|731.98|714.88|731.98|714.88|730.91|713.81|8
1653272150000|2022-05-23 02:15:50|731.97|714.87|731.94|714.84|731.97|714.87|731.94|714.84|2
1653272160000|2022-05-23 02:16:00|731.93|714.83|731.95|714.85|731.95|714.85|731.93|714.83|2
1653272170000|2022-05-23 02:16:10|731.96|714.86|732.07|714.97|732.14|715.04|731.96|714.86|3
1653272180000|2022-05-23 02:16:20|732.05|714.95|731.78|714.68|732.14|715.04|731.78|714.68|10
1653272190000|2022-05-23 02:16:30|731.83|714.73|731.83|714.73|731.83|714.73|731.83|714.73|1
1653272200000|2022-05-23 02:16:40|731.84|714.74|731.84|714.74|731.84|714.74|731.84|714.74|1
1653272210000|2022-05-23 02:16:50|731.83|714.73|731.83|714.73|731.83|714.73|731.83|714.73|1
1653272220000|2022-05-23 02:17:00|731.82|714.72|731.54|714.44|731.82|714.72|731.54|714.44|6
1653272230000|2022-05-23 02:17:10|731.53|714.43|731.47|714.37|731.53|714.43|731.09|713.99|5
1653272240000|2022-05-23 02:17:20|731.27|714.17|730.99|713.89|731.27|714.17|730.99|713.89|8
1653272250000|2022-05-23 02:17:30|730.91|713.81|730.92|713.82|730.92|713.82|730.91|713.81|2
1653272260000|2022-05-23 02:17:40|730.94|713.84|731.46|714.36|731.46|714.36|730.92|713.82|8
1653272270000|2022-05-23 02:17:50|731.39|714.29|731.87|714.77|731.97|714.87|731.39|714.29|13
1653272280000|2022-05-23 02:18:00|731.95|714.85|732.45|715.35|732.45|715.35|731.95|714.85|4
1653272290000|2022-05-23 02:18:10|732.3|715.2|731.89|714.79|732.3|715.2|731.85|714.75|8
1653272310000|2022-05-23 02:18:30|731.98|714.88|732.17|715.07|732.17|715.07|731.96|714.86|11
1653272330000|2022-05-23 02:18:50|732.19|715.09|732.19|715.09|732.19|715.09|732.19|715.09|1
1653272340000|2022-05-23 02:19:00|732.25|715.15|732.52|715.42|732.54|715.44|732.19|715.09|7
1653272350000|2022-05-23 02:19:10|732.54|715.44|732.54|715.44|732.54|715.44|732.54|715.44|1
1653272360000|2022-05-23 02:19:20|732.52|715.42|732.52|715.42|732.54|715.44|732.52|715.42|3
1653272370000|2022-05-23 02:19:30|732.33|715.23|732.44|715.34|732.46|715.36|732.14|715.04|11
1653272380000|2022-05-23 02:19:40|732.21|715.11|732.46|715.36|732.54|715.44|732.07|714.97|12
1653272390000|2022-05-23 02:19:50|732.54|715.44|732.54|715.44|732.54|715.44|732.54|715.44|1
1653272400000|2022-05-23 02:20:00|732.46|715.36|732.46|715.36|732.46|715.36|732.46|715.36|1
1653272420000|2022-05-23 02:20:20|732.44|715.34|732.46|715.36|732.46|715.36|732.44|715.34|4
1653272430000|2022-05-23 02:20:30|732.45|715.35|731.77|714.67|732.45|715.35|731.77|714.67|10
1653272440000|2022-05-23 02:20:40|731.71|714.61|731.62|714.52|731.71|714.61|731.62|714.52|3
1653272450000|2022-05-23 02:20:50|731.67|714.57|731.96|714.86|732.01|714.91|731.67|714.57|6
1653272460000|2022-05-23 02:21:00|732.08|714.98|732.16|715.06|732.16|715.06|732.08|714.98|2
1653272470000|2022-05-23 02:21:10|732.08|714.98|732.13|715.03|732.17|715.07|732.08|714.98|6
1653272480000|2022-05-23 02:21:20|732.03|714.93|731.89|714.79|732.03|714.93|731.89|714.79|4
1653272490000|2022-05-23 02:21:30|731.9|714.8|732|714.9|732|714.9|731.9|714.8|6
1653272500000|2022-05-23 02:21:40|732.03|714.93|732.47|715.37|732.47|715.37|732.03|714.93|8
1653272510000|2022-05-23 02:21:50|732.45|715.35|732.47|715.37|732.47|715.37|732.45|715.35|2
1653272520000|2022-05-23 02:22:00|732.45|715.35|732.47|715.37|732.47|715.37|732.45|715.35|2
1653272530000|2022-05-23 02:22:10|732.54|715.44|733.05|715.95|733.1|716|732.54|715.44|8
1653272540000|2022-05-23 02:22:20|733.01|715.91|733.01|715.91|733.01|715.91|733.01|715.91|1
1653272550000|2022-05-23 02:22:30|732.98|715.88|732.86|715.76|732.98|715.88|732.65|715.55|7
1653272560000|2022-05-23 02:22:40|732.84|715.74|732.14|715.04|732.84|715.74|732.13|715.03|5
1653272570000|2022-05-23 02:22:50|732.15|715.05|732.23|715.13|732.23|715.13|732.15|715.05|6
1653272580000|2022-05-23 02:23:00|732.24|715.14|732.25|715.15|732.25|715.15|732.24|715.14|2
1653272590000|2022-05-23 02:23:10|732.26|715.16|732.59|715.49|732.59|715.49|732.25|715.15|7
1653272600000|2022-05-23 02:23:20|732.61|715.51|732.62|715.52|732.62|715.52|732.61|715.51|2
1653272610000|2022-05-23 02:23:30|732.6|715.5|732.62|715.52|732.62|715.52|732.6|715.5|2
1653272620000|2022-05-23 02:23:40|732.76|715.66|732.61|715.51|732.91|715.81|732.59|715.49|7
1653272640000|2022-05-23 02:24:00|732.65|715.55|732.62|715.52|732.65|715.55|732.62|715.52|2
1653272650000|2022-05-23 02:24:10|732.65|715.55|732.99|715.89|733|715.9|732.65|715.55|4
1653272660000|2022-05-23 02:24:20|732.97|715.87|732.65|715.55|732.97|715.87|732.65|715.55|2
1653272670000|2022-05-23 02:24:30|732.87|715.77|732.67|715.57|732.87|715.77|732.62|715.52|4
1653272680000|2022-05-23 02:24:40|732.68|715.58|732.68|715.58|732.68|715.58|732.68|715.58|1
1653272700000|2022-05-23 02:25:00|733.12|716.02|733.12|716.02|733.12|716.02|732.68|715.58|3
1653272710000|2022-05-23 02:25:10|732.68|715.58|732.68|715.58|732.68|715.58|732.68|715.58|1
1653272740000|2022-05-23 02:25:40|732.62|715.52|732.62|715.52|732.63|715.53|732.62|715.52|5
1653272750000|2022-05-23 02:25:50|732.63|715.53|732.62|715.52|732.63|715.53|732.62|715.52|2
1653272760000|2022-05-23 02:26:00|732.64|715.54|732.62|715.52|732.66|715.56|732.62|715.52|7
1653272770000|2022-05-23 02:26:10|732.65|715.55|732.65|715.55|732.65|715.55|732.65|715.55|1
1653272780000|2022-05-23 02:26:20|732.63|715.53|732.59|715.49|732.63|715.53|732.59|715.49|3
1653272790000|2022-05-23 02:26:30|732.37|715.27|732.23|715.13|732.37|715.27|732.18|715.08|16
1653272810000|2022-05-23 02:26:50|732.26|715.16|732.62|715.52|732.62|715.52|732.23|715.13|8
1653272820000|2022-05-23 02:27:00|732.54|715.44|732.28|715.18|732.62|715.52|732.28|715.18|9
1653272830000|2022-05-23 02:27:10|732.29|715.19|732.3|715.2|732.3|715.2|732.29|715.19|2
1653272840000|2022-05-23 02:27:20|732.25|715.15|732|714.9|732.25|715.15|731.98|714.88|7
1653272850000|2022-05-23 02:27:30|731.99|714.89|731.9|714.8|731.99|714.89|731.9|714.8|4
1653272860000|2022-05-23 02:27:40|731.98|714.88|732.02|714.92|732.27|715.17|731.98|714.88|8
1653272870000|2022-05-23 02:27:50|732.01|714.91|732.27|715.17|732.27|715.17|732.01|714.91|3
1653272880000|2022-05-23 02:28:00|732.26|715.16|732.02|714.92|732.26|715.16|732.02|714.92|2
1653272890000|2022-05-23 02:28:10|732|714.9|732|714.9|732|714.9|732|714.9|1
1653272900000|2022-05-23 02:28:20|731.99|714.89|731.97|714.87|731.99|714.89|731.97|714.87|2
1653272910000|2022-05-23 02:28:30|731.94|714.84|731.83|714.73|731.94|714.84|731.83|714.73|5
1653272920000|2022-05-23 02:28:40|731.76|714.66|731.17|714.07|731.76|714.66|731.17|714.07|10
1653272930000|2022-05-23 02:28:50|731.16|714.06|731.17|714.07|731.17|714.07|731.16|714.06|2
1653272940000|2022-05-23 02:29:00|731.23|714.13|731.21|714.11|731.23|714.13|731.21|714.11|2
1653272950000|2022-05-23 02:29:10|731.2|714.1|731.61|714.51|731.61|714.51|731.2|714.1|4
1653272960000|2022-05-23 02:29:20|731.59|714.49|731.61|714.51|731.61|714.51|731.59|714.49|2
1653272970000|2022-05-23 02:29:30|731.52|714.42|731.61|714.51|731.61|714.51|731.52|714.42|2
1653272990000|2022-05-23 02:29:50|731.52|714.42|731.55|714.45|731.55|714.45|731.52|714.42|4
1653273000000|2022-05-23 02:30:00|731.53|714.43|731.13|714.03|731.55|714.45|731.13|714.03|14
1653273010000|2022-05-23 02:30:10|731.11|714.01|730.62|713.52|731.11|714.01|730.62|713.52|13
1653273020000|2022-05-23 02:30:20|730.59|713.49|730.55|713.45|730.59|713.49|730.55|713.45|2
1653273030000|2022-05-23 02:30:30|730.41|713.31|729.7|712.6|730.41|713.31|729.7|712.6|6
1653273050000|2022-05-23 02:30:50|729.69|712.59|729.63|712.53|729.69|712.59|729.34|712.24|10
1653273060000|2022-05-23 02:31:00|729.35|712.25|729.14|712.04|729.35|712.25|728.71|711.61|15
1653273070000|2022-05-23 02:31:10|729.21|712.11|729.32|712.22|729.32|712.22|729.18|712.08|11
1653273080000|2022-05-23 02:31:20|729.3|712.2|729.3|712.2|729.3|712.2|729.3|712.2|1
1653273090000|2022-05-23 02:31:30|729.33|712.23|729.33|712.23|729.33|712.23|729.33|712.23|1
1653273100000|2022-05-23 02:31:40|729.3|712.2|729.3|712.2|729.31|712.21|729.3|712.2|3
1653273110000|2022-05-23 02:31:50|729.33|712.23|729.6|712.5|729.6|712.5|729.33|712.23|3
1653273120000|2022-05-23 02:32:00|729.76|712.66|730|712.9|730|712.9|729.76|712.66|3
1653273130000|2022-05-23 02:32:10|730.1|713|730.07|712.97|730.1|713|730.07|712.97|3
1653273170000|2022-05-23 02:32:50|729.98|712.88|729.62|712.52|730.01|712.91|729.62|712.52|7
1653273180000|2022-05-23 02:33:00|729.6|712.5|730.08|712.98|730.1|713|729.6|712.5|6
1653273190000|2022-05-23 02:33:10|730.01|712.91|730.01|712.91|730.03|712.93|730.01|712.91|3
1653273200000|2022-05-23 02:33:20|730.02|712.92|730.02|712.92|730.02|712.92|730.02|712.92|1
1653273210000|2022-05-23 02:33:30|730.03|712.93|731.53|714.43|731.53|714.43|730.03|712.93|16
1653273220000|2022-05-23 02:33:40|731.15|714.05|731.09|713.99|731.15|714.05|731.09|713.99|3
1653273230000|2022-05-23 02:33:50|731.07|713.97|729.57|712.47|731.07|713.97|729.57|712.47|18
1653273240000|2022-05-23 02:34:00|729.55|712.45|728.7|711.6|729.55|712.45|728.7|711.6|16
1653273250000|2022-05-23 02:34:10|728.73|711.63|729.52|712.42|729.52|712.42|728.73|711.63|4
1653273260000|2022-05-23 02:34:20|729.55|712.45|730.04|712.94|730.07|712.97|729.55|712.45|6
1653273270000|2022-05-23 02:34:30|729.85|712.75|729.45|712.35|729.85|712.75|729.24|712.14|11
1653273290000|2022-05-23 02:34:50|729.43|712.33|728.96|711.86|729.43|712.33|728.96|711.86|5
1653273310000|2022-05-23 02:35:10|729.21|712.11|729.46|712.36|729.5|712.4|729.21|712.11|7
1653273320000|2022-05-23 02:35:20|729.48|712.38|729.48|712.38|729.48|712.38|729.48|712.38|1
1653273330000|2022-05-23 02:35:30|729.57|712.47|729.57|712.47|729.57|712.47|729.57|712.47|1
1653273360000|2022-05-23 02:36:00|729.67|712.57|730.05|712.95|730.11|713.01|729.67|712.57|11
1653273370000|2022-05-23 02:36:10|729.97|712.87|729.93|712.83|729.97|712.87|729.53|712.43|9
1653273380000|2022-05-23 02:36:20|730.12|713.02|730.12|713.02|730.14|713.04|730.09|712.99|6
1653273400000|2022-05-23 02:36:40|729.91|712.81|729.91|712.81|729.91|712.81|729.91|712.81|1
1653273410000|2022-05-23 02:36:50|730.08|712.98|730.08|712.98|730.08|712.98|730.08|712.98|1
1653273430000|2022-05-23 02:37:10|730.45|713.35|730.57|713.47|730.57|713.47|730.45|713.35|4
1653273440000|2022-05-23 02:37:20|730.56|713.46|730.57|713.47|730.57|713.47|730.56|713.46|2
1653273450000|2022-05-23 02:37:30|730.44|713.34|730.44|713.34|730.44|713.34|730.44|713.34|1
1653273470000|2022-05-23 02:37:50|730.5|713.4|730.46|713.36|730.57|713.47|730.46|713.36|5
1653273480000|2022-05-23 02:38:00|730.53|713.43|730.53|713.43|730.53|713.43|730.53|713.43|1
1653273490000|2022-05-23 02:38:10|730.57|713.47|730.66|713.56|731|713.9|730.57|713.47|8
1653273500000|2022-05-23 02:38:20|730.75|713.65|731.14|714.04|731.14|714.04|730.75|713.65|5
1653273510000|2022-05-23 02:38:30|731.08|713.98|730.98|713.88|731.08|713.98|730.98|713.88|2
1653273520000|2022-05-23 02:38:40|730.99|713.89|730.99|713.89|730.99|713.89|730.99|713.89|1
1653273530000|2022-05-23 02:38:50|731.03|713.93|731.03|713.93|731.03|713.93|731.03|713.93|1
1653273540000|2022-05-23 02:39:00|730.97|713.87|730.97|713.87|730.97|713.87|730.97|713.87|1
1653273550000|2022-05-23 02:39:10|730.76|713.66|730.76|713.66|730.76|713.66|730.76|713.66|1
1653273560000|2022-05-23 02:39:20|730.75|713.65|730.85|713.75|730.85|713.75|730.66|713.56|8
1653273570000|2022-05-23 02:39:30|730.75|713.65|730.75|713.65|730.75|713.65|730.75|713.65|1
1653273580000|2022-05-23 02:39:40|730.69|713.59|730.56|713.46|730.71|713.61|730.56|713.46|5
1653273600000|2022-05-23 02:40:00|730.59|713.49|730.88|713.78|730.98|713.88|730.59|713.49|6
1653273620000|2022-05-23 02:40:20|730.85|713.75|730.75|713.65|730.86|713.76|730.75|713.65|3
1653273630000|2022-05-23 02:40:30|730.74|713.64|730.64|713.54|730.74|713.64|730.64|713.54|4
1653273640000|2022-05-23 02:40:40|730.69|713.59|730.66|713.56|730.71|713.61|730.66|713.56|3
1653273660000|2022-05-23 02:41:00|730.64|713.54|730.63|713.53|730.64|713.54|730.63|713.53|2
1653273670000|2022-05-23 02:41:10|730.64|713.54|730.64|713.54|730.64|713.54|730.64|713.54|1
1653273680000|2022-05-23 02:41:20|730.63|713.53|730.64|713.54|730.64|713.54|730.63|713.53|2
1653273710000|2022-05-23 02:41:50|730.66|713.56|730.66|713.56|730.66|713.56|730.66|713.56|1
1653273730000|2022-05-23 02:42:10|730.75|713.65|730.75|713.65|730.75|713.65|730.75|713.65|1
1653273740000|2022-05-23 02:42:20|730.66|713.56|730.74|713.64|730.75|713.65|730.66|713.56|3
1653273750000|2022-05-23 02:42:30|730.72|713.62|730.64|713.54|730.72|713.62|730.64|713.54|2
1653273760000|2022-05-23 02:42:40|730.57|713.47|730.5|713.4|730.57|713.47|730.37|713.27|4
1653273770000|2022-05-23 02:42:50|730.53|713.43|730.53|713.43|730.53|713.43|730.53|713.43|1
1653273800000|2022-05-23 02:43:20|730.51|713.41|730.51|713.41|730.51|713.41|730.51|713.41|1
1653273820000|2022-05-23 02:43:40|730.5|713.4|730.29|713.19|730.5|713.4|730.29|713.19|4
1653273860000|2022-05-23 02:44:20|730.1|713|729.7|712.6|730.1|713|729.7|712.6|7
1653273890000|2022-05-23 02:44:50|729.74|712.64|730.28|713.18|730.28|713.18|729.74|712.64|7
1653273900000|2022-05-23 02:45:00|730.27|713.17|729.75|712.65|730.27|713.17|729.74|712.64|9
1653273910000|2022-05-23 02:45:10|730.01|712.91|730.01|712.91|730.01|712.91|730.01|712.91|1
1653273930000|2022-05-23 02:45:30|730.06|712.96|730.06|712.96|730.06|712.96|730.06|712.96|1
1653273950000|2022-05-23 02:45:50|729.96|712.86|729.9|712.8|729.96|712.86|729.9|712.8|3
1653273960000|2022-05-23 02:46:00|729.92|712.82|730.53|713.43|730.53|713.43|729.92|712.82|7
1653273970000|2022-05-23 02:46:10|730.57|713.47|730.57|713.47|730.57|713.47|730.57|713.47|1
1653273990000|2022-05-23 02:46:30|730.76|713.66|731.04|713.94|731.11|714.01|730.76|713.66|9
1653274000000|2022-05-23 02:46:40|731.01|713.91|730.61|713.51|731.01|713.91|730.61|713.51|10
1653274030000|2022-05-23 02:47:10|730.64|713.54|730.64|713.54|730.64|713.54|730.64|713.54|1
1653274110000|2022-05-23 02:48:30|730.59|713.49|730.6|713.5|730.6|713.5|730.57|713.47|3
1653274130000|2022-05-23 02:48:50|730.57|713.47|730.57|713.47|730.57|713.47|730.57|713.47|1
1653274140000|2022-05-23 02:49:00|730.6|713.5|730.59|713.49|730.64|713.54|730.59|713.49|5
1653274150000|2022-05-23 02:49:10|730.64|713.54|730.64|713.54|730.64|713.54|730.64|713.54|1
1653274160000|2022-05-23 02:49:20|730.6|713.5|730.57|713.47|730.6|713.5|730.57|713.47|2
1653274170000|2022-05-23 02:49:30|730.56|713.46|730.57|713.47|730.57|713.47|730.56|713.46|2
1653274180000|2022-05-23 02:49:40|730.89|713.79|731.22|714.12|731.34|714.24|730.89|713.79|14
1653274190000|2022-05-23 02:49:50|731.25|714.15|731.22|714.12|731.25|714.15|731.22|714.12|5
1653274200000|2022-05-23 02:50:00|731.19|714.09|730.66|713.56|731.19|714.09|730.66|713.56|6
1653274220000|2022-05-23 02:50:20|730.68|713.58|730.68|713.58|730.68|713.58|730.68|713.58|1
1653274230000|2022-05-23 02:50:30|730.66|713.56|730.66|713.56|730.66|713.56|730.66|713.56|1
1653274240000|2022-05-23 02:50:40|730.65|713.55|730.64|713.54|730.65|713.55|730.64|713.54|2
1653274250000|2022-05-23 02:50:50|730.65|713.55|730.66|713.56|730.66|713.56|730.65|713.55|2
1653274270000|2022-05-23 02:51:10|730.64|713.54|730.64|713.54|730.64|713.54|730.64|713.54|1
1653274280000|2022-05-23 02:51:20|730.61|713.51|730.61|713.51|730.61|713.51|730.61|713.51|1
1653274300000|2022-05-23 02:51:40|730.66|713.56|730.66|713.56|730.66|713.56|730.66|713.56|1
1653274310000|2022-05-23 02:51:50|730.67|713.57|730.67|713.57|730.67|713.57|730.67|713.57|1
1653274320000|2022-05-23 02:52:00|730.88|713.78|731.25|714.15|731.4|714.3|730.88|713.78|6
1653274330000|2022-05-23 02:52:10|731.24|714.14|731.25|714.15|731.27|714.17|731.24|714.14|9
1653274340000|2022-05-23 02:52:20|731.27|714.17|731.17|714.07|731.27|714.17|731.16|714.06|5
1653274350000|2022-05-23 02:52:30|731.16|714.06|731.1|714|731.16|714.06|731.1|714|2
1653274360000|2022-05-23 02:52:40|731.03|713.93|730.66|713.56|731.03|713.93|730.66|713.56|8
1653274370000|2022-05-23 02:52:50|730.67|713.57|730.67|713.57|730.67|713.57|730.67|713.57|1
1653274380000|2022-05-23 02:53:00|730.58|713.48|730.56|713.46|730.58|713.48|730.56|713.46|3
1653274390000|2022-05-23 02:53:10|730.57|713.47|730.51|713.41|730.58|713.48|730.31|713.21|6
1653274400000|2022-05-23 02:53:20|730.25|713.15|730.53|713.43|730.53|713.43|730.17|713.07|5
1653274410000|2022-05-23 02:53:30|730.52|713.42|730.52|713.42|730.52|713.42|730.52|713.42|1
1653274420000|2022-05-23 02:53:40|730.44|713.34|731|713.9|731.12|714.02|730.32|713.22|16
1653274430000|2022-05-23 02:53:50|730.97|713.87|730.71|713.61|730.97|713.87|730.67|713.57|7
1653274450000|2022-05-23 02:54:10|730.7|713.6|730.61|713.51|730.71|713.61|730.59|713.49|7
1653274460000|2022-05-23 02:54:20|730.66|713.56|730.65|713.55|730.66|713.56|730.65|713.55|2
1653274470000|2022-05-23 02:54:30|730.6|713.5|730.6|713.5|730.6|713.5|730.6|713.5|1
1653274520000|2022-05-23 02:55:20|730.37|713.27|728.71|711.61|730.37|713.27|728.71|711.61|10
1653274530000|2022-05-23 02:55:30|728.69|711.59|729.6|712.5|729.61|712.51|728.67|711.57|10
1653274540000|2022-05-23 02:55:40|729.37|712.27|729.27|712.17|729.37|712.27|729.27|712.17|2
1653274550000|2022-05-23 02:55:50|729.11|712.01|728.71|711.61|729.11|712.01|728.71|711.61|4
1653274570000|2022-05-23 02:56:10|728.83|711.73|729.08|711.98|729.22|712.12|728.83|711.73|8
1653274580000|2022-05-23 02:56:20|729.06|711.96|728.99|711.89|729.06|711.96|728.91|711.81|4
1653274590000|2022-05-23 02:56:30|729.2|712.1|729.59|712.49|729.59|712.49|729.2|712.1|5
1653274600000|2022-05-23 02:56:40|729.6|712.5|729.59|712.49|729.6|712.5|729.56|712.46|5
1653274620000|2022-05-23 02:57:00|729.6|712.5|729.6|712.5|729.6|712.5|729.6|712.5|1
1653274630000|2022-05-23 02:57:10|729.59|712.49|729.56|712.46|729.59|712.49|729.56|712.46|3
1653274640000|2022-05-23 02:57:20|729.29|712.19|729.13|712.03|729.29|712.19|729.13|712.03|10
1653274650000|2022-05-23 02:57:30|729.1|712|729.1|712|729.1|712|729.1|712|1
1653274660000|2022-05-23 02:57:40|729.13|712.03|729.13|712.03|729.13|712.03|729.13|712.03|1
1653274670000|2022-05-23 02:57:50|729.1|712|728.69|711.59|729.1|712|728.69|711.59|5
1653274700000|2022-05-23 02:58:20|728.85|711.75|729.17|712.07|729.28|712.18|728.85|711.75|5
1653274710000|2022-05-23 02:58:30|729.16|712.06|729.08|711.98|729.16|712.06|729.08|711.98|5
1653274720000|2022-05-23 02:58:40|729.07|711.97|728.72|711.62|729.07|711.97|728.72|711.62|4
1653274730000|2022-05-23 02:58:50|728.92|711.82|729.59|712.49|729.59|712.49|728.88|711.78|7
1653274780000|2022-05-23 02:59:40|729.47|712.37|729.45|712.35|729.58|712.48|729.45|712.35|4
1653274790000|2022-05-23 02:59:50|729.58|712.48|729.58|712.48|729.58|712.48|729.58|712.48|1
1653274800000|2022-05-23 03:00:00|729.61|712.51|729.61|712.51|729.61|712.51|729.61|712.51|1
1653274820000|2022-05-23 03:00:20|729.79|712.69|730.6|713.5|730.6|713.5|729.79|712.69|8
1653274830000|2022-05-23 03:00:30|730.43|713.33|730.31|713.21|730.43|713.33|730.31|713.21|2
1653274840000|2022-05-23 03:00:40|730.21|713.11|730.09|712.99|730.21|713.11|730.09|712.99|2
1653274850000|2022-05-23 03:00:50|730.07|712.97|730.07|712.97|730.07|712.97|730.07|712.97|1
1653274860000|2022-05-23 03:01:00|730.1|713|730.1|713|730.1|713|730.1|713|1
1653274870000|2022-05-23 03:01:10|730.18|713.08|730.25|713.15|730.25|713.15|730.17|713.07|5
1653274890000|2022-05-23 03:01:30|730.18|713.08|730.27|713.17|730.27|713.17|730.18|713.08|3
1653274900000|2022-05-23 03:01:40|730.32|713.22|730.61|713.51|730.61|713.51|730.32|713.22|6
1653274910000|2022-05-23 03:01:50|730.47|713.37|730.61|713.51|730.61|713.51|730.47|713.37|2
1653274920000|2022-05-23 03:02:00|730.45|713.35|730.61|713.51|730.61|713.51|730.37|713.27|8
1653274930000|2022-05-23 03:02:10|730.42|713.32|730.18|713.08|730.61|713.51|730.18|713.08|7
1653274940000|2022-05-23 03:02:20|730.21|713.11|730.21|713.11|730.21|713.11|730.21|713.11|1
1653274960000|2022-05-23 03:02:40|730.24|713.14|730.24|713.14|730.24|713.14|730.24|713.14|1
1653275000000|2022-05-23 03:03:20|730.19|713.09|730.19|713.09|730.19|713.09|730.19|713.09|1
1653275010000|2022-05-23 03:03:30|730.16|713.06|729.93|712.83|730.16|713.06|729.93|712.83|6
1653275020000|2022-05-23 03:03:40|729.96|712.86|730.08|712.98|730.08|712.98|729.96|712.86|4
1653275030000|2022-05-23 03:03:50|730.1|713|730.6|713.5|730.6|713.5|730.07|712.97|11
1653275040000|2022-05-23 03:04:00|730.74|713.64|730.88|713.78|730.96|713.86|730.74|713.64|10
1653275050000|2022-05-23 03:04:10|730.89|713.79|730.8|713.7|730.93|713.83|730.8|713.7|7
1653275060000|2022-05-23 03:04:20|730.79|713.69|730.35|713.25|730.79|713.69|730.35|713.25|5
1653275070000|2022-05-23 03:04:30|730.6|713.5|730.6|713.5|730.6|713.5|730.57|713.47|3
1653275080000|2022-05-23 03:04:40|730.44|713.34|730.31|713.21|730.6|713.5|730.31|713.21|8
1653275090000|2022-05-23 03:04:50|730.33|713.23|730.44|713.34|730.44|713.34|730.31|713.21|4
1653275100000|2022-05-23 03:05:00|730.6|713.5|730.6|713.5|730.6|713.5|730.44|713.34|5
1653275130000|2022-05-23 03:05:30|730.53|713.43|730.53|713.43|730.53|713.43|730.53|713.43|1
1653275190000|2022-05-23 03:06:30|730.99|713.89|731.03|713.93|731.03|713.93|730.99|713.89|7
1653275200000|2022-05-23 03:06:40|731.05|713.95|731.24|714.14|731.24|714.14|731.05|713.95|8
1653275210000|2022-05-23 03:06:50|731.25|714.15|731.3|714.2|731.32|714.22|731.25|714.15|15
1653275220000|2022-05-23 03:07:00|731.24|714.14|731.24|714.14|731.27|714.17|731.23|714.13|5
1653275240000|2022-05-23 03:07:20|731.25|714.15|731.24|714.14|731.25|714.15|731.23|714.13|3
1653275250000|2022-05-23 03:07:30|731.25|714.15|731.05|713.95|731.27|714.17|731.05|713.95|7
1653275260000|2022-05-23 03:07:40|731.04|713.94|730.97|713.87|731.04|713.94|730.97|713.87|2
1653275270000|2022-05-23 03:07:50|730.91|713.81|730.91|713.81|730.91|713.81|730.91|713.81|1
1653275280000|2022-05-23 03:08:00|731.02|713.92|730.99|713.89|731.29|714.19|730.99|713.89|11
1653275300000|2022-05-23 03:08:20|731|713.9|731.16|714.06|731.19|714.09|731|713.9|5
1653275310000|2022-05-23 03:08:30|731.19|714.09|731.95|714.85|731.95|714.85|731.19|714.09|12
1653275320000|2022-05-23 03:08:40|731.96|714.86|731.95|714.85|731.97|714.87|731.95|714.85|3
1653275340000|2022-05-23 03:09:00|732.01|714.91|732.05|714.95|732.05|714.95|732.01|714.91|4
1653275350000|2022-05-23 03:09:10|732.06|714.96|732.08|714.98|732.08|714.98|732.06|714.96|3
1653275360000|2022-05-23 03:09:20|732.05|714.95|732.08|714.98|732.08|714.98|732.05|714.95|2
1653275370000|2022-05-23 03:09:30|732.15|715.05|731.96|714.86|732.15|715.05|731.96|714.86|5
1653275380000|2022-05-23 03:09:40|731.98|714.88|731.96|714.86|731.98|714.88|731.96|714.86|2
1653275390000|2022-05-23 03:09:50|731.71|714.61|731.96|714.86|731.96|714.86|731.71|714.61|2
1653275410000|2022-05-23 03:10:10|731.98|714.88|732.06|714.96|732.06|714.96|731.98|714.88|3
1653275420000|2022-05-23 03:10:20|732.08|714.98|732.17|715.07|732.17|715.07|732.08|714.98|4
1653275430000|2022-05-23 03:10:30|732.16|715.06|732.16|715.06|732.16|715.06|732.16|715.06|1
1653275440000|2022-05-23 03:10:40|732.14|715.04|732.1|715|732.16|715.06|732.09|714.99|7
1653275470000|2022-05-23 03:11:10|732.09|714.99|731.74|714.64|732.09|714.99|731.74|714.64|3
1653275480000|2022-05-23 03:11:20|732.02|714.92|732.02|714.92|732.02|714.92|732.02|714.92|1
1653275490000|2022-05-23 03:11:30|732.01|714.91|732.01|714.91|732.01|714.91|732.01|714.91|1
1653275500000|2022-05-23 03:11:40|732.03|714.93|732.03|714.93|732.03|714.93|732.03|714.93|1
1653275510000|2022-05-23 03:11:50|732.05|714.95|732.03|714.93|732.05|714.95|732.03|714.93|2
1653275530000|2022-05-23 03:12:10|731.77|714.67|731.66|714.56|731.77|714.67|731.66|714.56|2
1653275540000|2022-05-23 03:12:20|731.68|714.58|731.99|714.89|731.99|714.89|731.68|714.58|5
1653275550000|2022-05-23 03:12:30|732|714.9|732.03|714.93|732.03|714.93|732|714.9|3
1653275570000|2022-05-23 03:12:50|731.96|714.86|731.66|714.56|731.96|714.86|731.66|714.56|3
1653275610000|2022-05-23 03:13:30|731.68|714.58|731.68|714.58|731.68|714.58|731.68|714.58|1
1653275630000|2022-05-23 03:13:50|731.67|714.57|731.67|714.57|731.67|714.57|731.67|714.57|1
1653275670000|2022-05-23 03:14:30|731.68|714.58|731.68|714.58|731.68|714.58|731.68|714.58|1
1653275690000|2022-05-23 03:14:50|732.22|715.12|732.22|715.12|732.22|715.12|732.22|715.12|1
1653275700000|2022-05-23 03:15:00|732.23|715.13|732.37|715.27|732.65|715.55|732.23|715.13|7
1653275710000|2022-05-23 03:15:10|732.47|715.37|732.65|715.55|732.65|715.55|732.39|715.29|5
1653275760000|2022-05-23 03:16:00|732.57|715.47|732.47|715.37|732.65|715.55|732.47|715.37|4
1653275770000|2022-05-23 03:16:10|732.43|715.33|732.02|714.92|732.43|715.33|732.02|714.92|11
1653275780000|2022-05-23 03:16:20|732|714.9|731.98|714.88|732|714.9|731.98|714.88|2
1653275790000|2022-05-23 03:16:30|731.97|714.87|731.77|714.67|731.97|714.87|731.77|714.67|6
1653275800000|2022-05-23 03:16:40|731.75|714.65|731.75|714.65|731.75|714.65|731.75|714.65|1
1653275810000|2022-05-23 03:16:50|731.74|714.64|731.77|714.67|731.77|714.67|731.74|714.64|2
1653275830000|2022-05-23 03:17:10|731.76|714.66|731.76|714.66|731.76|714.66|731.76|714.66|1
1653275840000|2022-05-23 03:17:20|731.75|714.65|731.39|714.29|731.75|714.65|731.39|714.29|4
1653275850000|2022-05-23 03:17:30|731.52|714.42|731.39|714.29|731.68|714.58|731.39|714.29|9
1653275880000|2022-05-23 03:18:00|731.32|714.22|731.48|714.38|731.48|714.38|731.26|714.16|6
1653275900000|2022-05-23 03:18:20|731.61|714.51|731.48|714.38|731.61|714.51|731.48|714.38|2
1653275910000|2022-05-23 03:18:30|731.46|714.36|731.39|714.29|731.46|714.36|731.39|714.29|2
1653275920000|2022-05-23 03:18:40|731.48|714.38|731.76|714.66|731.76|714.66|731.48|714.38|6
1653275940000|2022-05-23 03:19:00|731.75|714.65|731.54|714.44|731.75|714.65|731.54|714.44|3
1653275950000|2022-05-23 03:19:10|731.51|714.41|731.48|714.38|731.51|714.41|731.46|714.36|3
1653275960000|2022-05-23 03:19:20|731.39|714.29|731.32|714.22|731.39|714.29|731.32|714.22|2
1653275970000|2022-05-23 03:19:30|731.26|714.16|731.24|714.14|731.26|714.16|731.24|714.14|3
1653275980000|2022-05-23 03:19:40|731.27|714.17|731.27|714.17|731.27|714.17|731.27|714.17|1
1653276000000|2022-05-23 03:20:00|731.26|714.16|730.9|713.8|731.26|714.16|730.87|713.77|5
1653276010000|2022-05-23 03:20:10|730.99|713.89|730.98|713.88|730.99|713.89|730.98|713.88|2
1653276020000|2022-05-23 03:20:20|730.96|713.86|730.98|713.88|730.98|713.88|730.95|713.85|4
1653276030000|2022-05-23 03:20:30|730.99|713.89|731.37|714.27|731.37|714.27|730.99|713.89|4
1653276110000|2022-05-23 03:21:50|731.39|714.29|731.39|714.29|731.39|714.29|731.39|714.29|1
1653276150000|2022-05-23 03:22:30|731.47|714.37|731.47|714.37|731.47|714.37|731.47|714.37|1
1653276160000|2022-05-23 03:22:40|731.39|714.29|731.63|714.53|731.63|714.53|731.39|714.29|3
1653276170000|2022-05-23 03:22:50|731.54|714.44|731.41|714.31|731.63|714.53|731.41|714.31|4
1653276180000|2022-05-23 03:23:00|731.5|714.4|731.63|714.53|731.63|714.53|731.41|714.31|6
1653276190000|2022-05-23 03:23:10|731.46|714.36|731.38|714.28|731.46|714.36|731.32|714.22|5
1653276230000|2022-05-23 03:23:50|731.39|714.29|731.45|714.35|731.63|714.53|731.39|714.29|6
1653276240000|2022-05-23 03:24:00|731.39|714.29|731.25|714.15|731.41|714.31|731.25|714.15|4
1653276250000|2022-05-23 03:24:10|731.23|714.13|731.1|714|731.23|714.13|731.05|713.95|8
1653276260000|2022-05-23 03:24:20|731.29|714.19|731.35|714.25|731.37|714.27|731.29|714.19|4
1653276270000|2022-05-23 03:24:30|731.37|714.27|731.11|714.01|731.37|714.27|731.11|714.01|4
1653276280000|2022-05-23 03:24:40|731.16|714.06|731.1|714|731.34|714.24|731.1|714|8
1653276290000|2022-05-23 03:24:50|731.19|714.09|731.12|714.02|731.22|714.12|731.12|714.02|4
1653276300000|2022-05-23 03:25:00|731.32|714.22|731.01|713.91|731.32|714.22|731.01|713.91|11
1653276310000|2022-05-23 03:25:10|731|713.9|731|713.9|731|713.9|731|713.9|1
1653276320000|2022-05-23 03:25:20|730.91|713.81|730.48|713.38|730.91|713.81|730.42|713.32|15
1653276330000|2022-05-23 03:25:30|730.5|713.4|730.57|713.47|730.57|713.47|730.47|713.37|10
1653276340000|2022-05-23 03:25:40|730.54|713.44|730.4|713.3|730.57|713.47|730.38|713.28|6
1653276350000|2022-05-23 03:25:50|730.41|713.31|730.41|713.31|730.41|713.31|730.41|713.31|1
1653276360000|2022-05-23 03:26:00|730.57|713.47|730.41|713.31|730.57|713.47|730.41|713.31|2
1653276370000|2022-05-23 03:26:10|730.57|713.47|730.41|713.31|730.57|713.47|730.41|713.31|2
1653276390000|2022-05-23 03:26:30|730.57|713.47|730.85|713.75|730.85|713.75|730.57|713.47|2
1653276400000|2022-05-23 03:26:40|730.84|713.74|731.16|714.06|731.16|714.06|730.58|713.48|15
1653276410000|2022-05-23 03:26:50|731.17|714.07|731.21|714.11|731.21|714.11|731.17|714.07|3
1653276430000|2022-05-23 03:27:10|731.19|714.09|731.19|714.09|731.19|714.09|731.19|714.09|1
1653276440000|2022-05-23 03:27:20|731.17|714.07|731.11|714.01|731.17|714.07|731.11|714.01|5
1653276450000|2022-05-23 03:27:30|731.1|714|730.32|713.22|731.14|714.04|730.31|713.21|8
1653276470000|2022-05-23 03:27:50|730.3|713.2|730.27|713.17|730.3|713.2|730.22|713.12|5
1653276480000|2022-05-23 03:28:00|730.29|713.19|730.33|713.23|730.33|713.23|730.29|713.19|4
1653276490000|2022-05-23 03:28:10|730.34|713.24|730.35|713.25|730.35|713.25|730.34|713.24|2
1653276510000|2022-05-23 03:28:30|730.32|713.22|730.31|713.21|730.32|713.22|730.31|713.21|2
1653276520000|2022-05-23 03:28:40|730.32|713.22|730.32|713.22|730.32|713.22|730.32|713.22|1
1653276530000|2022-05-23 03:28:50|730.33|713.23|730.33|713.23|730.33|713.23|730.33|713.23|1
1653276540000|2022-05-23 03:29:00|730.54|713.44|730.35|713.25|730.54|713.44|730.33|713.23|3
1653276550000|2022-05-23 03:29:10|730.36|713.26|730.39|713.29|730.39|713.29|730.36|713.26|3
1653276580000|2022-05-23 03:29:40|730.54|713.44|730.94|713.84|730.94|713.84|730.54|713.44|4
1653276590000|2022-05-23 03:29:50|730.97|713.87|730.53|713.43|731|713.9|730.53|713.43|7
1653276600000|2022-05-23 03:30:00|730.64|713.54|730.46|713.36|730.64|713.54|730.46|713.36|3
1653276610000|2022-05-23 03:30:10|730.54|713.44|730.54|713.44|730.54|713.44|730.54|713.44|1
1653276620000|2022-05-23 03:30:20|730.68|713.58|731.13|714.03|731.13|714.03|730.68|713.58|6
1653276630000|2022-05-23 03:30:30|731.07|713.97|730.54|713.44|731.07|713.97|730.54|713.44|2
1653276650000|2022-05-23 03:30:50|730.53|713.43|730.53|713.43|730.53|713.43|730.53|713.43|1
1653276660000|2022-05-23 03:31:00|730.64|713.54|730.95|713.85|730.95|713.85|730.53|713.43|9
1653276670000|2022-05-23 03:31:10|731.05|713.95|731.31|714.21|731.31|714.21|731.04|713.94|17
1653276680000|2022-05-23 03:31:20|731.33|714.23|730.95|713.85|731.33|714.23|730.95|713.85|5
1653276690000|2022-05-23 03:31:30|730.67|713.57|730.3|713.2|730.67|713.57|730.3|713.2|5
1653276700000|2022-05-23 03:31:40|730.31|713.21|730.35|713.25|730.38|713.28|730.31|713.21|11
1653276710000|2022-05-23 03:31:50|730.33|713.23|730.5|713.4|730.5|713.4|730.33|713.23|13
1653276720000|2022-05-23 03:32:00|730.33|713.23|730.38|713.28|730.38|713.28|730.33|713.23|4
1653276730000|2022-05-23 03:32:10|730.36|713.26|730.39|713.29|730.39|713.29|730.36|713.26|3
1653276740000|2022-05-23 03:32:20|730.5|713.4|730.5|713.4|730.5|713.4|730.5|713.4|1
1653276750000|2022-05-23 03:32:30|730.51|713.41|731.04|713.94|731.04|713.94|730.51|713.41|6
1653276760000|2022-05-23 03:32:40|731.06|713.96|731.06|713.96|731.06|713.96|731.06|713.96|1
1653276770000|2022-05-23 03:32:50|731|713.9|730.66|713.56|731|713.9|730.66|713.56|2
1653276780000|2022-05-23 03:33:00|730.76|713.66|731.02|713.92|731.02|713.92|730.76|713.66|3
1653276790000|2022-05-23 03:33:10|731.19|714.09|731.24|714.14|731.24|714.14|731.11|714.01|8
1653276800000|2022-05-23 03:33:20|731.26|714.16|731.38|714.28|731.38|714.28|731.26|714.16|5
1653276810000|2022-05-23 03:33:30|731.39|714.29|732.06|714.96|732.06|714.96|731.39|714.29|8
1653276820000|2022-05-23 03:33:40|732.08|714.98|732.16|715.06|732.18|715.08|732.06|714.96|11
1653276830000|2022-05-23 03:33:50|732.09|714.99|732.09|714.99|732.09|714.99|732.09|714.99|1
1653276850000|2022-05-23 03:34:10|732.16|715.06|732.16|715.06|732.16|715.06|732.16|715.06|1
1653276860000|2022-05-23 03:34:20|732.17|715.07|732.29|715.19|732.29|715.19|732.17|715.07|3
1653276870000|2022-05-23 03:34:30|732.3|715.2|732.33|715.23|732.33|715.23|732.3|715.2|3
1653276880000|2022-05-23 03:34:40|732.35|715.25|732.35|715.25|732.35|715.25|732.33|715.23|4
1653276890000|2022-05-23 03:34:50|732.36|715.26|732.88|715.78|733.2|716.1|732.36|715.26|15
1653276900000|2022-05-23 03:35:00|732.62|715.52|732.57|715.47|732.62|715.52|732.46|715.36|10
1653276910000|2022-05-23 03:35:10|732.63|715.53|733|715.9|733|715.9|732.63|715.53|5
1653276920000|2022-05-23 03:35:20|733.01|715.91|733.01|715.91|733.01|715.91|733.01|715.91|1
1653276940000|2022-05-23 03:35:40|732.84|715.74|732.84|715.74|732.84|715.74|732.84|715.74|1
1653276950000|2022-05-23 03:35:50|733.11|716.01|733.11|716.01|733.11|716.01|733.11|716.01|1
1653276960000|2022-05-23 03:36:00|733.14|716.04|733.14|716.04|733.18|716.08|733.05|715.95|7
1653276970000|2022-05-23 03:36:10|732.89|715.79|732.89|715.79|732.89|715.79|732.89|715.79|1
1653276980000|2022-05-23 03:36:20|733.05|715.95|733.05|715.95|733.05|715.95|733.05|715.95|1
1653276990000|2022-05-23 03:36:30|733.15|716.05|733.11|716.01|733.15|716.05|733.05|715.95|9
1653277000000|2022-05-23 03:36:40|733.05|715.95|733.18|716.08|733.18|716.08|733.05|715.95|4
1653277010000|2022-05-23 03:36:50|733.2|716.1|733.19|716.09|733.22|716.12|733.18|716.08|6
1653277020000|2022-05-23 03:37:00|733.2|716.1|733.21|716.11|733.21|716.11|733.2|716.1|2
1653277030000|2022-05-23 03:37:10|733.22|716.12|733.33|716.23|733.35|716.25|733.22|716.12|7
1653277060000|2022-05-23 03:37:40|733.29|716.19|732.99|715.89|733.29|716.19|732.99|715.89|4
1653277070000|2022-05-23 03:37:50|732.62|715.52|732.32|715.22|732.62|715.52|732.25|715.15|7
1653277100000|2022-05-23 03:38:20|732.23|715.13|731.39|714.29|732.23|715.13|731.39|714.29|9
1653277110000|2022-05-23 03:38:30|731.58|714.48|732.05|714.95|732.05|714.95|731.58|714.48|5
1653277120000|2022-05-23 03:38:40|732.04|714.94|732.13|715.03|732.13|715.03|732|714.9|18
1653277130000|2022-05-23 03:38:50|732.15|715.05|732.3|715.2|732.3|715.2|732.15|715.05|5
1653277150000|2022-05-23 03:39:10|732.32|715.22|733.06|715.96|733.07|715.97|732.32|715.22|11
1653277160000|2022-05-23 03:39:20|733|715.9|732.97|715.87|733.05|715.95|732.94|715.84|10
1653277170000|2022-05-23 03:39:30|732.96|715.86|732.95|715.85|732.97|715.87|732.95|715.85|3
1653277180000|2022-05-23 03:39:40|732.84|715.74|732.33|715.23|732.95|715.85|732.24|715.14|9
1653277190000|2022-05-23 03:39:50|732.35|715.25|732.36|715.26|732.36|715.26|732.35|715.25|2
1653277200000|2022-05-23 03:40:00|732.38|715.28|732.94|715.84|732.95|715.85|732.38|715.28|5
1653277210000|2022-05-23 03:40:10|732.95|715.85|732.96|715.86|732.96|715.86|732.95|715.85|2
1653277220000|2022-05-23 03:40:20|732.54|715.44|732.42|715.32|732.54|715.44|732.33|715.23|7
1653277260000|2022-05-23 03:41:00|732.4|715.3|732.4|715.3|732.4|715.3|732.4|715.3|1
1653277300000|2022-05-23 03:41:40|732.35|715.25|732.35|715.25|732.35|715.25|732.35|715.25|1
1653277320000|2022-05-23 03:42:00|732.44|715.34|732.44|715.34|732.44|715.34|732.44|715.34|1
1653277350000|2022-05-23 03:42:30|732.49|715.39|732.44|715.34|732.49|715.39|732.44|715.34|2
1653277360000|2022-05-23 03:42:40|732.47|715.37|732.49|715.39|732.49|715.39|732.47|715.37|2
1653277370000|2022-05-23 03:42:50|732.56|715.46|732.9|715.8|732.9|715.8|732.49|715.39|8
1653277380000|2022-05-23 03:43:00|732.97|715.87|733.07|715.97|733.16|716.06|732.97|715.87|10
1653277390000|2022-05-23 03:43:10|733.05|715.95|732.49|715.39|733.05|715.95|732.49|715.39|7
1653277410000|2022-05-23 03:43:30|732.52|715.42|732.52|715.42|732.65|715.55|732.52|715.42|3
1653277420000|2022-05-23 03:43:40|732.54|715.44|732.54|715.44|732.57|715.47|732.54|715.44|3
1653277430000|2022-05-23 03:43:50|732.49|715.39|732.49|715.39|732.49|715.39|732.49|715.39|1
1653277450000|2022-05-23 03:44:10|732.52|715.42|732.52|715.42|732.52|715.42|732.52|715.42|1
1653277470000|2022-05-23 03:44:30|732.49|715.39|733.24|716.14|733.24|716.14|732.49|715.39|10
1653277480000|2022-05-23 03:44:40|733.25|716.15|733.1|716|733.25|716.15|733.1|716|6
1653277490000|2022-05-23 03:44:50|733.12|716.02|733.16|716.06|733.19|716.09|733.1|716|19
1653277500000|2022-05-23 03:45:00|733.14|716.04|733.13|716.03|733.19|716.09|733.12|716.02|11
1653277510000|2022-05-23 03:45:10|733.17|716.07|733.13|716.03|733.17|716.07|733.13|716.03|4
1653277520000|2022-05-23 03:45:20|733.16|716.06|732.49|715.39|733.16|716.06|732.49|715.39|8
1653277530000|2022-05-23 03:45:30|732.28|715.18|732.33|715.23|732.33|715.23|732.28|715.18|4
1653277540000|2022-05-23 03:45:40|732.35|715.25|732.33|715.23|732.35|715.25|732.33|715.23|2
1653277550000|2022-05-23 03:45:50|732.36|715.26|733.06|715.96|733.09|715.99|732.36|715.26|9
1653277560000|2022-05-23 03:46:00|733.01|715.91|733|715.9|733.12|716.02|732.99|715.89|9
1653277570000|2022-05-23 03:46:10|733.14|716.04|733.18|716.08|733.18|716.08|733.12|716.02|5
1653277580000|2022-05-23 03:46:20|733.19|716.09|733.3|716.2|733.3|716.2|733.19|716.09|6
1653277590000|2022-05-23 03:46:30|733.31|716.21|733.33|716.23|733.33|716.23|733.29|716.19|4
1653277600000|2022-05-23 03:46:40|733.29|716.19|733.3|716.2|733.31|716.21|733.29|716.19|4
1653277610000|2022-05-23 03:46:50|733.32|716.22|733.41|716.31|733.41|716.31|733.26|716.16|15
1653277620000|2022-05-23 03:47:00|733.42|716.32|733.43|716.33|733.43|716.33|733.41|716.31|4
1653277640000|2022-05-23 03:47:20|733.51|716.41|733.41|716.31|733.51|716.41|733.41|716.31|3
1653277670000|2022-05-23 03:47:50|733.24|716.14|733.24|716.14|733.24|716.14|733.24|716.14|1
1653277680000|2022-05-23 03:48:00|733.35|716.25|733.39|716.29|733.39|716.29|733.35|716.25|4
1653277700000|2022-05-23 03:48:20|733.47|716.37|734.3|717.2|734.3|717.2|733.47|716.37|6
1653277710000|2022-05-23 03:48:30|734.31|717.21|734.32|717.22|734.32|717.22|734.31|717.21|2
1653277720000|2022-05-23 03:48:40|734.34|717.24|735.02|717.92|735.02|717.92|734.34|717.24|7
1653277730000|2022-05-23 03:48:50|735.05|717.95|735.08|717.98|735.12|718.02|735.05|717.95|5
1653277740000|2022-05-23 03:49:00|735.11|718.01|735.23|718.13|735.23|718.13|735.11|718.01|5
1653277760000|2022-05-23 03:49:20|735.22|718.12|734.38|717.28|735.22|718.12|734.36|717.26|7
1653277770000|2022-05-23 03:49:30|734.39|717.29|734.51|717.41|734.51|717.41|734.39|717.29|2
1653277780000|2022-05-23 03:49:40|734.75|717.65|734.6|717.5|734.75|717.65|734.54|717.44|3
1653277790000|2022-05-23 03:49:50|734.84|717.74|735.29|718.19|735.29|718.19|734.84|717.74|11
1653277800000|2022-05-23 03:50:00|735.27|718.17|735.27|718.17|735.27|718.17|735.27|718.17|1
1653277810000|2022-05-23 03:50:10|735.28|718.18|735.28|718.18|735.28|718.18|735.23|718.13|5
1653277820000|2022-05-23 03:50:20|735.29|718.19|735.29|718.19|735.29|718.19|735.29|718.19|1
1653277830000|2022-05-23 03:50:30|735.33|718.23|735.39|718.29|735.39|718.29|735.33|718.23|4
1653277840000|2022-05-23 03:50:40|735.37|718.27|735.41|718.31|735.41|718.31|735.37|718.27|4
1653277850000|2022-05-23 03:50:50|735.38|718.28|735.36|718.26|735.38|718.28|735.36|718.26|2
1653277870000|2022-05-23 03:51:10|735.24|718.14|735.37|718.27|735.37|718.27|735.24|718.14|3
1653277900000|2022-05-23 03:51:40|735.38|718.28|735.38|718.28|735.41|718.31|735.38|718.28|5
1653277930000|2022-05-23 03:52:10|735.26|718.16|735.24|718.14|735.26|718.16|735.24|718.14|2
1653277980000|2022-05-23 03:53:00|735.37|718.27|735.36|718.26|735.37|718.27|735.36|718.26|2
1653278000000|2022-05-23 03:53:20|735.37|718.27|735.39|718.29|735.39|718.29|735.37|718.27|4
1653278010000|2022-05-23 03:53:30|735.37|718.27|735.35|718.25|735.37|718.27|735.35|718.25|2
1653278020000|2022-05-23 03:53:40|735.24|718.14|735.33|718.23|735.33|718.23|735.17|718.07|6
1653278030000|2022-05-23 03:53:50|735.34|718.24|735.93|718.83|735.93|718.83|735.34|718.24|6
1653278040000|2022-05-23 03:54:00|735.94|718.84|736.02|718.92|736.02|718.92|735.94|718.84|3
1653278050000|2022-05-23 03:54:10|736.04|718.94|736.1|719|736.1|719|736.04|718.94|8
1653278060000|2022-05-23 03:54:20|736.08|718.98|735.93|718.83|736.09|718.99|735.91|718.81|7
1653278090000|2022-05-23 03:54:50|735.92|718.82|735.31|718.21|735.92|718.82|735.25|718.15|6
1653278100000|2022-05-23 03:55:00|735.33|718.23|735.33|718.23|735.34|718.24|735.3|718.2|5
1653278110000|2022-05-23 03:55:10|735.35|718.25|735.37|718.27|735.37|718.27|735.35|718.25|2
1653278120000|2022-05-23 03:55:20|735.3|718.2|735.23|718.13|735.31|718.21|735.23|718.13|3
1653278130000|2022-05-23 03:55:30|735.19|718.09|735.18|718.08|735.21|718.11|735.18|718.08|3
1653278140000|2022-05-23 03:55:40|735.19|718.09|735.19|718.09|735.19|718.09|735.19|718.09|1
1653278150000|2022-05-23 03:55:50|735.2|718.1|735.5|718.4|735.5|718.4|735.2|718.1|6
1653278190000|2022-05-23 03:56:30|735.33|718.23|735.5|718.4|735.5|718.4|735.33|718.23|3
1653278210000|2022-05-23 03:56:50|735.53|718.43|735.53|718.43|735.53|718.43|735.53|718.43|1
1653278220000|2022-05-23 03:57:00|735.33|718.23|735.33|718.23|735.33|718.23|735.33|718.23|1
1653278230000|2022-05-23 03:57:10|735.53|718.43|735.53|718.43|735.53|718.43|735.53|718.43|1
1653278240000|2022-05-23 03:57:20|735.33|718.23|735.53|718.43|735.53|718.43|735.33|718.23|2
1653278260000|2022-05-23 03:57:40|735.33|718.23|735.33|718.23|735.33|718.23|735.33|718.23|1
1653278280000|2022-05-23 03:58:00|735.53|718.43|735.53|718.43|735.53|718.43|735.53|718.43|1
1653278290000|2022-05-23 03:58:10|735.33|718.23|735.33|718.23|735.33|718.23|735.33|718.23|1
1653278330000|2022-05-23 03:58:50|735.3|718.2|735.15|718.05|735.3|718.2|734.71|717.61|10
1653278350000|2022-05-23 03:59:10|735.14|718.04|735.12|718.02|735.14|718.04|735.12|718.02|2
1653278360000|2022-05-23 03:59:20|735.1|718|735.08|717.98|735.1|718|735.08|717.98|3
1653278380000|2022-05-23 03:59:40|735.09|717.99|735.27|718.17|735.27|718.17|735.09|717.99|2
1653278400000|2022-05-23 04:00:00|735.26|718.16|734.98|717.88|735.26|718.16|734.26|717.16|13
1653278410000|2022-05-23 04:00:10|734.96|717.86|734.95|717.85|734.96|717.86|734.86|717.76|4
1653278420000|2022-05-23 04:00:20|734.96|717.86|735.09|717.99|735.27|718.17|734.96|717.86|12
1653278430000|2022-05-23 04:00:30|735.08|717.98|735.01|717.91|735.08|717.98|735|717.9|5
1653278440000|2022-05-23 04:00:40|735.02|717.92|735.01|717.91|735.02|717.92|735|717.9|4
1653278450000|2022-05-23 04:00:50|735.03|717.93|735.21|718.11|735.21|718.11|735.03|717.93|10
1653278460000|2022-05-23 04:01:00|735.26|718.16|735.23|718.13|735.27|718.17|735.23|718.13|3
1653278490000|2022-05-23 04:01:30|735.24|718.14|735.3|718.2|735.3|718.2|735.24|718.14|5
1653278500000|2022-05-23 04:01:40|735.31|718.21|735.87|718.77|735.87|718.77|735.31|718.21|6
1653278510000|2022-05-23 04:01:50|735.88|718.78|735.99|718.89|735.99|718.89|735.88|718.78|8
1653278520000|2022-05-23 04:02:00|736|718.9|736|718.9|736.02|718.92|736|718.9|4
1653278540000|2022-05-23 04:02:20|735.99|718.89|735.91|718.81|735.99|718.89|735.91|718.81|5
1653278550000|2022-05-23 04:02:30|735.94|718.84|735.95|718.85|735.95|718.85|735.94|718.84|2
1653278590000|2022-05-23 04:03:10|735.91|718.81|735.96|718.86|735.96|718.86|735.91|718.81|3
1653278600000|2022-05-23 04:03:20|736.08|718.98|735.97|718.87|736.08|718.98|735.96|718.86|3
1653278610000|2022-05-23 04:03:30|735.99|718.89|735.99|718.89|736.02|718.92|735.99|718.89|4
1653278620000|2022-05-23 04:03:40|736|718.9|736.01|718.91|736.01|718.91|736|718.9|4
1653278630000|2022-05-23 04:03:50|736.02|718.92|736.03|718.93|736.03|718.93|735.99|718.89|9
1653278640000|2022-05-23 04:04:00|736.04|718.94|736.39|719.29|736.39|719.29|736.04|718.94|3
1653278700000|2022-05-23 04:05:00|736.89|719.79|736.89|719.79|736.89|719.79|736.39|719.29|3
1653278710000|2022-05-23 04:05:10|736.39|719.29|736.39|719.29|736.89|719.79|736.39|719.29|3
1653278760000|2022-05-23 04:06:00|736.89|719.79|736.89|719.79|736.89|719.79|736.89|719.79|1
1653278770000|2022-05-23 04:06:10|737.32|720.22|737.32|720.22|737.32|720.22|737.32|720.22|1
1653278780000|2022-05-23 04:06:20|737.35|720.25|737.35|720.25|737.35|720.25|737.35|720.25|1
1653278820000|2022-05-23 04:07:00|737.15|720.05|736.97|719.87|737.15|720.05|736.97|719.87|3
1653278830000|2022-05-23 04:07:10|736.99|719.89|736.99|719.89|736.99|719.89|736.99|719.89|1
1653278840000|2022-05-23 04:07:20|737|719.9|737|719.9|737|719.9|737|719.9|1
1653278850000|2022-05-23 04:07:30|736.91|719.81|736.92|719.82|736.92|719.82|736.91|719.81|2
1653278860000|2022-05-23 04:07:40|736.91|719.81|736.97|719.87|736.97|719.87|736.91|719.81|4
1653278880000|2022-05-23 04:08:00|736.98|719.88|737.07|719.97|737.08|719.98|736.98|719.88|8
1653278890000|2022-05-23 04:08:10|737.05|719.95|737.06|719.96|737.06|719.96|737.05|719.95|2
1653278910000|2022-05-23 04:08:30|737.08|719.98|737.06|719.96|737.08|719.98|737.05|719.95|3
1653278920000|2022-05-23 04:08:40|737.09|719.99|737.09|719.99|737.09|719.99|737.09|719.99|1
1653278930000|2022-05-23 04:08:50|737.35|720.25|737.35|720.25|737.35|720.25|737.35|720.25|1
1653278960000|2022-05-23 04:09:20|737.57|720.47|737.77|720.67|737.77|720.67|737.57|720.47|3
1653278970000|2022-05-23 04:09:30|737.78|720.68|739.27|722.17|739.63|722.53|737.78|720.68|7
1653278980000|2022-05-23 04:09:40|739.28|722.18|739.27|722.17|739.31|722.21|739.2|722.1|9
1653278990000|2022-05-23 04:09:50|739.2|722.1|739.21|722.11|739.21|722.11|739.14|722.04|7
1653279000000|2022-05-23 04:10:00|739.22|722.12|739.22|722.12|739.22|722.12|739.19|722.09|4
1653279010000|2022-05-23 04:10:10|739.23|722.13|739.35|722.25|739.54|722.44|739.23|722.13|9
1653279030000|2022-05-23 04:10:30|739.4|722.3|739.35|722.25|739.6|722.5|739.35|722.25|7
1653279050000|2022-05-23 04:10:50|739.36|722.26|739.58|722.48|739.58|722.48|739.36|722.26|9
1653279060000|2022-05-23 04:11:00|739.41|722.31|739.39|722.29|739.41|722.31|739.39|722.29|2
1653279070000|2022-05-23 04:11:10|739.41|722.31|739.91|722.81|739.91|722.81|739.41|722.31|9
1653279080000|2022-05-23 04:11:20|740.23|723.13|739.91|722.81|740.23|723.13|739.91|722.81|2
1653279090000|2022-05-23 04:11:30|739.9|722.8|739.78|722.68|739.9|722.8|739.78|722.68|3
1653279100000|2022-05-23 04:11:40|739.79|722.69|739.81|722.71|739.81|722.71|739.79|722.69|2
1653279110000|2022-05-23 04:11:50|739.86|722.76|739.89|722.79|739.89|722.79|739.86|722.76|3
1653279130000|2022-05-23 04:12:10|739.75|722.65|739.79|722.69|739.79|722.69|739.75|722.65|2
1653279140000|2022-05-23 04:12:20|739.78|722.68|739.89|722.79|739.89|722.79|739.78|722.68|3
1653279160000|2022-05-23 04:12:40|739.87|722.77|739.87|722.77|739.87|722.77|739.87|722.77|1
1653279170000|2022-05-23 04:12:50|739.88|722.78|739.88|722.78|739.88|722.78|739.88|722.78|1
1653279190000|2022-05-23 04:13:10|739.9|722.8|739.91|722.81|739.91|722.81|739.9|722.8|2
1653279210000|2022-05-23 04:13:30|740.23|723.13|740.34|723.24|740.34|723.24|740.23|723.13|2
1653279220000|2022-05-23 04:13:40|740.84|723.74|741.16|724.06|741.16|724.06|740.84|723.74|2
1653279230000|2022-05-23 04:13:50|740.78|723.68|740.72|723.62|740.78|723.68|740.72|723.62|7
1653279240000|2022-05-23 04:14:00|740.73|723.63|740.73|723.63|740.73|723.63|740.73|723.63|1
1653279250000|2022-05-23 04:14:10|740.75|723.65|740.77|723.67|740.78|723.68|740.72|723.62|9
1653279260000|2022-05-23 04:14:20|740.78|723.68|740.78|723.68|740.78|723.68|740.78|723.68|1
1653279270000|2022-05-23 04:14:30|740.71|723.61|740.71|723.61|740.71|723.61|740.71|723.61|1
1653279280000|2022-05-23 04:14:40|740.72|723.62|740.72|723.62|740.72|723.62|740.71|723.61|3
1653279290000|2022-05-23 04:14:50|740.78|723.68|740.78|723.68|740.78|723.68|740.78|723.68|1
1653279310000|2022-05-23 04:15:10|740.71|723.61|740.71|723.61|740.72|723.62|740.71|723.61|3
1653279320000|2022-05-23 04:15:20|740.72|723.62|740.72|723.62|740.72|723.62|740.72|723.62|1
1653279350000|2022-05-23 04:15:50|740.74|723.64|740.77|723.67|740.77|723.67|740.74|723.64|2
1653279370000|2022-05-23 04:16:10|740.78|723.68|740.78|723.68|740.78|723.68|740.78|723.68|1
1653279440000|2022-05-23 04:17:20|740.72|723.62|740.72|723.62|740.72|723.62|740.72|723.62|1
1653279450000|2022-05-23 04:17:30|740.74|723.64|740.74|723.64|740.74|723.64|740.74|723.64|1
1653279460000|2022-05-23 04:17:40|740.75|723.65|740.78|723.68|740.78|723.68|740.75|723.65|2
1653279480000|2022-05-23 04:18:00|741.16|724.06|741.16|724.06|741.16|724.06|741.16|724.06|1
1653279490000|2022-05-23 04:18:10|740.78|723.68|741.16|724.06|741.16|724.06|740.78|723.68|2
1653279520000|2022-05-23 04:18:40|741.83|724.73|745.35|728.25|746.07|728.97|741.83|724.73|22
1653279530000|2022-05-23 04:18:50|745.13|728.03|744.04|726.94|745.25|728.15|744.04|726.94|9
1653279540000|2022-05-23 04:19:00|744|726.9|743.89|726.79|744.05|726.95|743.89|726.79|10
1653279550000|2022-05-23 04:19:10|743.91|726.81|743.89|726.79|743.91|726.81|743.89|726.79|2
1653279560000|2022-05-23 04:19:20|743.91|726.81|743.98|726.88|743.98|726.88|743.91|726.81|4
1653279570000|2022-05-23 04:19:30|744.33|727.23|744.89|727.79|744.89|727.79|744.33|727.23|9
1653279580000|2022-05-23 04:19:40|744.87|727.77|744.88|727.78|744.88|727.78|744.87|727.77|2
1653279600000|2022-05-23 04:20:00|744.9|727.8|745.07|727.97|745.07|727.97|744.9|727.8|3
1653279620000|2022-05-23 04:20:20|745.06|727.96|744.96|727.86|745.06|727.96|744.96|727.86|3
1653279630000|2022-05-23 04:20:30|744.97|727.87|744.97|727.87|744.97|727.87|744.97|727.87|1
1653279640000|2022-05-23 04:20:40|744.98|727.88|745.08|727.98|745.08|727.98|744.98|727.88|2
1653279660000|2022-05-23 04:21:00|745.06|727.96|744.36|727.26|745.08|727.98|744.3|727.2|8
1653279670000|2022-05-23 04:21:10|744.38|727.28|744.55|727.45|744.55|727.45|744.38|727.28|2
1653279870000|2022-05-23 04:24:30|745.64|728.54|746.03|728.93|746.03|728.93|745.64|728.54|6
1653279880000|2022-05-23 04:24:40|746.04|728.94|746.04|728.94|746.04|728.94|746.04|728.94|1
1653279890000|2022-05-23 04:24:50|746.03|728.93|745.71|728.61|746.03|728.93|745.7|728.6|4
1653279900000|2022-05-23 04:25:00|745.94|728.84|746.34|729.24|746.34|729.24|745.94|728.84|7
1653279910000|2022-05-23 04:25:10|746.35|729.25|747.16|730.06|747.17|730.07|746.35|729.25|14
1653279920000|2022-05-23 04:25:20|747.09|729.99|746.18|729.08|747.09|729.99|746.18|729.08|11
1653279930000|2022-05-23 04:25:30|746.19|729.09|746.17|729.07|746.19|729.09|746.17|729.07|2
1653279940000|2022-05-23 04:25:40|746.2|729.1|746.59|729.49|746.59|729.49|746.2|729.1|6
1653279950000|2022-05-23 04:25:50|746.61|729.51|747.03|729.93|747.05|729.95|746.61|729.51|7
1653279960000|2022-05-23 04:26:00|746.74|729.64|746.44|729.34|746.74|729.64|746.44|729.34|5
1653279970000|2022-05-23 04:26:10|746.45|729.35|746.45|729.35|746.45|729.35|746.45|729.35|1
1653280000000|2022-05-23 04:26:40|746.44|729.34|746.44|729.34|746.44|729.34|746.44|729.34|1
1653280080000|2022-05-23 04:28:00|746.45|729.35|747.06|729.96|747.06|729.96|746.45|729.35|5
1653280090000|2022-05-23 04:28:10|747.08|729.98|747.17|730.07|747.17|730.07|747.08|729.98|4
1653280120000|2022-05-23 04:28:40|746.74|729.64|746.37|729.27|746.74|729.64|746.29|729.19|14
1653280130000|2022-05-23 04:28:50|746.38|729.28|746.41|729.31|746.42|729.32|746.37|729.27|12
1653280140000|2022-05-23 04:29:00|746.71|729.61|747.01|729.91|747.06|729.96|746.71|729.61|9
1653280150000|2022-05-23 04:29:10|747.02|729.92|747.02|729.92|747.02|729.92|747.02|729.92|1
1653280170000|2022-05-23 04:29:30|747.01|729.91|747.01|729.91|747.01|729.91|747.01|729.91|1
1653280180000|2022-05-23 04:29:40|746.99|729.89|746.99|729.89|746.99|729.89|746.99|729.89|1
1653280190000|2022-05-23 04:29:50|746.79|729.69|746.79|729.69|746.79|729.69|746.79|729.69|1
1653280200000|2022-05-23 04:30:00|746.99|729.89|746.41|729.31|746.99|729.89|746.39|729.29|5
1653280210000|2022-05-23 04:30:10|746.3|729.2|747.01|729.91|747.01|729.91|746.22|729.12|11
1653280220000|2022-05-23 04:30:20|747|729.9|746.82|729.72|747|729.9|746.78|729.68|7
1653280230000|2022-05-23 04:30:30|746.8|729.7|746.7|729.6|746.8|729.7|746.68|729.58|5
1653280240000|2022-05-23 04:30:40|746.69|729.59|746.67|729.57|746.69|729.59|746.67|729.57|2
1653280260000|2022-05-23 04:31:00|746.69|729.59|746.44|729.34|746.7|729.6|746.44|729.34|4
1653280270000|2022-05-23 04:31:10|746.51|729.41|746.7|729.6|746.7|729.6|746.51|729.41|2
1653280310000|2022-05-23 04:31:50|746.66|729.56|746.7|729.6|746.7|729.6|746.66|729.56|6
1653280330000|2022-05-23 04:32:10|746.99|729.89|747.12|730.02|747.12|730.02|746.99|729.89|5
1653280340000|2022-05-23 04:32:20|747.1|730|747.08|729.98|747.1|730|747.08|729.98|2
1653280360000|2022-05-23 04:32:40|746.88|729.78|746.72|729.62|746.88|729.78|746.72|729.62|5
1653280370000|2022-05-23 04:32:50|746.59|729.49|746.33|729.23|746.59|729.49|746.32|729.22|4
1653280380000|2022-05-23 04:33:00|746.34|729.24|746.28|729.18|746.34|729.24|746.15|729.05|4
1653280400000|2022-05-23 04:33:20|746.23|729.13|745.98|728.88|746.23|729.13|745.98|728.88|5
1653280410000|2022-05-23 04:33:30|745.95|728.85|745.36|728.26|745.95|728.85|745.3|728.2|8
1653280420000|2022-05-23 04:33:40|745.34|728.24|745.02|727.92|745.34|728.24|745.02|727.92|6
1653280430000|2022-05-23 04:33:50|744.95|727.85|744.77|727.67|744.95|727.85|744.77|727.67|6
1653280440000|2022-05-23 04:34:00|744.78|727.68|744.33|727.23|745.09|727.99|744.33|727.23|7
1653280450000|2022-05-23 04:34:10|744.35|727.25|744.34|727.24|744.4|727.3|744.32|727.22|12
1653280460000|2022-05-23 04:34:20|744.5|727.4|744.5|727.4|744.5|727.4|744.5|727.4|1
1653280520000|2022-05-23 04:35:20|744.55|727.45|745.12|728.02|745.12|728.02|744.55|727.45|4
1653280530000|2022-05-23 04:35:30|745.15|728.05|745.12|728.02|745.15|728.05|745.09|727.99|4
1653280540000|2022-05-23 04:35:40|745.04|727.94|745.04|727.94|745.04|727.94|745.04|727.94|1
1653280550000|2022-05-23 04:35:50|745.12|728.02|745.12|728.02|745.12|728.02|745.12|728.02|1
1653280560000|2022-05-23 04:36:00|744.93|727.83|744.94|727.84|744.94|727.84|744.93|727.83|2
1653280570000|2022-05-23 04:36:10|744.95|727.85|745.14|728.04|745.14|728.04|744.95|727.85|3
1653280580000|2022-05-23 04:36:20|744.98|727.88|744.98|727.88|744.98|727.88|744.98|727.88|1
1653280590000|2022-05-23 04:36:30|745.14|728.04|745.14|728.04|745.14|728.04|745.14|728.04|1
1653280610000|2022-05-23 04:36:50|744.98|727.88|744.93|727.83|744.98|727.88|744.91|727.81|3
1653280620000|2022-05-23 04:37:00|744.94|727.84|744.94|727.84|744.94|727.84|744.94|727.84|1
1653280630000|2022-05-23 04:37:10|744.96|727.86|745.17|728.07|745.22|728.12|744.96|727.86|7
1653280640000|2022-05-23 04:37:20|745.18|728.08|745.18|728.08|745.18|728.08|745.18|728.08|1
1653280660000|2022-05-23 04:37:40|745.19|728.09|745.19|728.09|745.19|728.09|745.19|728.09|1
1653280670000|2022-05-23 04:37:50|745.16|728.06|745.16|728.06|745.16|728.06|744.99|727.89|4
1653280680000|2022-05-23 04:38:00|744.99|727.89|744.87|727.77|744.99|727.89|744.87|727.77|2
1653280690000|2022-05-23 04:38:10|744.99|727.89|744.75|727.65|744.99|727.89|744.75|727.65|8
1653280700000|2022-05-23 04:38:20|744.63|727.53|744.43|727.33|744.63|727.53|744.43|727.33|2
1653280710000|2022-05-23 04:38:30|744.31|727.21|744.36|727.26|744.4|727.3|744.31|727.21|9
1653280720000|2022-05-23 04:38:40|744.38|727.28|744.34|727.24|744.39|727.29|744.33|727.23|10
1653280730000|2022-05-23 04:38:50|744.33|727.23|744.33|727.23|744.33|727.23|744.25|727.15|5
1653280740000|2022-05-23 04:39:00|744.46|727.36|744.4|727.3|744.46|727.36|744.4|727.3|2
1653280760000|2022-05-23 04:39:20|744.3|727.2|744.15|727.05|744.3|727.2|744.15|727.05|5
1653280770000|2022-05-23 04:39:30|743.38|726.28|743.38|726.28|743.4|726.3|743.38|726.28|3
1653280780000|2022-05-23 04:39:40|743.39|726.29|744.06|726.96|744.16|727.06|743.39|726.29|10
1653280790000|2022-05-23 04:39:50|744.08|726.98|744.04|726.94|744.08|726.98|744.04|726.94|3
1653280810000|2022-05-23 04:40:10|744.03|726.93|743.75|726.65|744.03|726.93|743.75|726.65|7
1653280830000|2022-05-23 04:40:30|743.4|726.3|743.4|726.3|743.4|726.3|743.4|726.3|1
1653280840000|2022-05-23 04:40:40|743.33|726.23|743.33|726.23|743.33|726.23|743.33|726.23|1
1653280860000|2022-05-23 04:41:00|743.56|726.46|743.56|726.46|743.56|726.46|743.56|726.46|1
1653280870000|2022-05-23 04:41:10|743.34|726.24|743.34|726.24|743.34|726.24|743.34|726.24|1
1653280880000|2022-05-23 04:41:20|743.26|726.16|743.14|726.04|743.26|726.16|742.9|725.8|11
1653280890000|2022-05-23 04:41:30|743.12|726.02|743.18|726.08|743.19|726.09|742.46|725.36|10
1653280900000|2022-05-23 04:41:40|743.16|726.06|743.21|726.11|743.23|726.13|743.15|726.05|5
1653280910000|2022-05-23 04:41:50|743.1|726|742.44|725.34|743.1|726|742.4|725.3|8
1653280920000|2022-05-23 04:42:00|742.37|725.27|742.4|725.3|742.4|725.3|742.37|725.27|11
1653280930000|2022-05-23 04:42:10|742.41|725.31|742.39|725.29|742.41|725.31|742.39|725.29|2
1653280960000|2022-05-23 04:42:40|742.37|725.27|742.37|725.27|742.37|725.27|742.37|725.27|1
1653280970000|2022-05-23 04:42:50|742.39|725.29|742.53|725.43|742.53|725.43|742.39|725.29|2
1653280990000|2022-05-23 04:43:10|742.7|725.6|743.28|726.18|743.28|726.18|742.7|725.6|7
1653281000000|2022-05-23 04:43:20|743.26|726.16|743.22|726.12|743.26|726.16|743.22|726.12|2
1653281010000|2022-05-23 04:43:30|743.21|726.11|743.14|726.04|743.21|726.11|743.14|726.04|3
1653281020000|2022-05-23 04:43:40|743.02|725.92|743.02|725.92|743.02|725.92|743.02|725.92|1
1653281040000|2022-05-23 04:44:00|742.95|725.85|743.16|726.06|743.16|726.06|742.95|725.85|6
1653281050000|2022-05-23 04:44:10|743.13|726.03|742.52|725.42|743.13|726.03|742.33|725.23|8
1653281070000|2022-05-23 04:44:30|742.68|725.58|743.2|726.1|743.22|726.12|742.68|725.58|7
1653281080000|2022-05-23 04:44:40|743.19|726.09|742.96|725.86|743.19|726.09|742.96|725.86|2
1653281090000|2022-05-23 04:44:50|743.1|726|743.13|726.03|743.13|726.03|743.1|726|3
1653281100000|2022-05-23 04:45:00|743.22|726.12|743.19|726.09|743.22|726.12|743.19|726.09|3
1653281110000|2022-05-23 04:45:10|743.14|726.04|742.97|725.87|743.14|726.04|742.71|725.61|10
1653281120000|2022-05-23 04:45:20|742.95|725.85|743.21|726.11|743.21|726.11|742.95|725.85|4
1653281130000|2022-05-23 04:45:30|743.24|726.14|743.99|726.89|743.99|726.89|743.24|726.14|14
1653281140000|2022-05-23 04:45:40|743.97|726.87|743.97|726.87|743.97|726.87|743.97|726.87|1
1653281150000|2022-05-23 04:45:50|743.96|726.86|743.35|726.25|743.96|726.86|743.16|726.06|13
1653281160000|2022-05-23 04:46:00|743.36|726.26|743.36|726.26|743.36|726.26|743.36|726.26|1
1653281170000|2022-05-23 04:46:10|743.26|726.16|743.46|726.36|743.5|726.4|743.26|726.16|7
1653281180000|2022-05-23 04:46:20|743.54|726.44|744.29|727.19|744.29|727.19|743.54|726.44|10
1653281190000|2022-05-23 04:46:30|744.3|727.2|743.94|726.84|744.31|727.21|743.94|726.84|4
1653281210000|2022-05-23 04:46:50|743.86|726.76|743.87|726.77|743.87|726.77|743.61|726.51|4
1653281220000|2022-05-23 04:47:00|743.88|726.78|743.88|726.78|743.88|726.78|743.88|726.78|1
1653281240000|2022-05-23 04:47:20|743.87|726.77|743.87|726.77|743.87|726.77|743.87|726.77|1
1653281250000|2022-05-23 04:47:30|743.86|726.76|744.17|727.07|744.17|727.07|743.84|726.74|5
1653281260000|2022-05-23 04:47:40|744.15|727.05|743.94|726.84|744.15|727.05|743.94|726.84|2
1653281270000|2022-05-23 04:47:50|743.92|726.82|743.92|726.82|743.92|726.82|743.92|726.82|1
1653281280000|2022-05-23 04:48:00|743.94|726.84|743.94|726.84|743.94|726.84|743.94|726.84|1
1653281290000|2022-05-23 04:48:10|743.92|726.82|743.94|726.84|743.94|726.84|743.92|726.82|2
1653281300000|2022-05-23 04:48:20|743.92|726.82|743.92|726.82|743.94|726.84|743.92|726.82|3
1653281310000|2022-05-23 04:48:30|743.61|726.51|743.37|726.27|743.61|726.51|743.31|726.21|13
1653281320000|2022-05-23 04:48:40|743.39|726.29|743.28|726.18|743.39|726.29|743.27|726.17|12
1653281330000|2022-05-23 04:48:50|743.29|726.19|744.08|726.98|744.14|727.04|743.29|726.19|11
1653281340000|2022-05-23 04:49:00|744.1|727|743.89|726.79|744.1|727|743.89|726.79|3
1653281350000|2022-05-23 04:49:10|743.86|726.76|743.25|726.15|743.86|726.76|743.25|726.15|4
1653281360000|2022-05-23 04:49:20|743.26|726.16|743.19|726.09|743.29|726.19|743.19|726.09|12
1653281380000|2022-05-23 04:49:40|743.17|726.07|743.17|726.07|743.17|726.07|743.17|726.07|1
1653281390000|2022-05-23 04:49:50|743.1|726|742.35|725.25|743.1|726|742.32|725.22|9
1653281400000|2022-05-23 04:50:00|742.32|725.22|742.35|725.25|742.43|725.33|742.32|725.22|16
1653281410000|2022-05-23 04:50:10|742.32|725.22|742.36|725.26|742.36|725.26|742.32|725.22|4
1653281430000|2022-05-23 04:50:30|742.46|725.36|742.41|725.31|742.83|725.73|742.41|725.31|6
1653281440000|2022-05-23 04:50:40|742.42|725.32|742.42|725.32|742.42|725.32|742.42|725.32|1
1653281460000|2022-05-23 04:51:00|742.57|725.47|742.42|725.32|742.57|725.47|742.42|725.32|2
1653281490000|2022-05-23 04:51:30|742.39|725.29|742.39|725.29|742.39|725.29|742.39|725.29|1
1653281510000|2022-05-23 04:51:50|742.32|725.22|742.32|725.22|742.32|725.22|742.32|725.22|1
1653281520000|2022-05-23 04:52:00|742.24|725.14|742.24|725.14|742.24|725.14|742.24|725.14|1
1653281540000|2022-05-23 04:52:20|741.61|724.51|741.97|724.87|741.97|724.87|741.61|724.51|8
1653281550000|2022-05-23 04:52:30|741.98|724.88|742.2|725.1|742.2|725.1|741.98|724.88|3
1653281570000|2022-05-23 04:52:50|741.99|724.89|741.99|724.89|741.99|724.89|741.98|724.88|3
1653281580000|2022-05-23 04:53:00|742|724.9|741.97|724.87|742|724.9|741.97|724.87|3
1653281590000|2022-05-23 04:53:10|741.95|724.85|742.14|725.04|742.22|725.12|741.28|724.18|17
1653281600000|2022-05-23 04:53:20|742.12|725.02|742.05|724.95|742.12|725.02|741.23|724.13|14
1653281610000|2022-05-23 04:53:30|741.92|724.82|742.03|724.93|742.04|724.94|741.76|724.66|8
1653281620000|2022-05-23 04:53:40|741.87|724.77|742.06|724.96|742.11|725.01|741.29|724.19|14
1653281630000|2022-05-23 04:53:50|742.04|724.94|741.24|724.14|742.04|724.94|741.23|724.13|15
1653281640000|2022-05-23 04:54:00|741.26|724.16|741.34|724.24|741.34|724.24|741.26|724.16|11
1653281650000|2022-05-23 04:54:10|741.35|724.25|741.34|724.24|741.35|724.25|741.31|724.21|18
1653281660000|2022-05-23 04:54:20|741.35|724.25|741.38|724.28|741.38|724.28|741.35|724.25|3
1653281670000|2022-05-23 04:54:30|741.4|724.3|741.4|724.3|741.4|724.3|741.4|724.3|1
1653281690000|2022-05-23 04:54:50|741.44|724.34|742.02|724.92|742.12|725.02|741.44|724.34|9
1653281700000|2022-05-23 04:55:00|742.04|724.94|742.01|724.91|742.09|724.99|742.01|724.91|7
1653281710000|2022-05-23 04:55:10|741.92|724.82|741.9|724.8|741.92|724.82|741.9|724.8|2
1653281720000|2022-05-23 04:55:20|741.67|724.57|741.7|724.6|741.73|724.63|741.67|724.57|4
1653281730000|2022-05-23 04:55:30|741.66|724.56|741.66|724.56|741.66|724.56|741.66|724.56|1
1653281740000|2022-05-23 04:55:40|741.51|724.41|741.66|724.56|741.66|724.56|741.51|724.41|2
1653281750000|2022-05-23 04:55:50|741.51|724.41|741.66|724.56|741.66|724.56|741.49|724.39|8
1653281760000|2022-05-23 04:56:00|741.64|724.54|741.43|724.33|741.64|724.54|741.35|724.25|13
1653281770000|2022-05-23 04:56:10|741.6|724.5|741.68|724.58|741.7|724.6|741.42|724.32|9
1653281780000|2022-05-23 04:56:20|741.66|724.56|741.62|724.52|741.66|724.56|741.62|724.52|2
1653281810000|2022-05-23 04:56:50|741.71|724.61|741.78|724.68|741.78|724.68|741.71|724.61|3
1653281830000|2022-05-23 04:57:10|741.81|724.71|741.81|724.71|741.81|724.71|741.81|724.71|1
1653281860000|2022-05-23 04:57:40|742.15|725.05|741.95|724.85|742.15|725.05|741.9|724.8|8
1653281880000|2022-05-23 04:58:00|741.93|724.83|741.33|724.23|741.93|724.83|741.33|724.23|6
1653281890000|2022-05-23 04:58:10|741.35|724.25|741.39|724.29|741.43|724.33|741.33|724.23|11
1653281900000|2022-05-23 04:58:20|741.33|724.23|741.37|724.27|741.39|724.29|741.33|724.23|13
1653281910000|2022-05-23 04:58:30|741.3|724.2|741.38|724.28|741.38|724.28|741.3|724.2|7
1653281920000|2022-05-23 04:58:40|741.35|724.25|741.42|724.32|741.42|724.32|741.2|724.1|7
1653281930000|2022-05-23 04:58:50|740.92|723.82|741.27|724.17|741.27|724.17|740.92|723.82|2
1653281940000|2022-05-23 04:59:00|741.39|724.29|741.19|724.09|741.39|724.29|741.18|724.08|8
1653281950000|2022-05-23 04:59:10|741.17|724.07|741.17|724.07|741.17|724.07|741.17|724.07|1
1653281960000|2022-05-23 04:59:20|741.18|724.08|741.18|724.08|741.21|724.11|741.18|724.08|7
1653281970000|2022-05-23 04:59:30|741.2|724.1|741.21|724.11|741.21|724.11|741.2|724.1|2
1653281980000|2022-05-23 04:59:40|741.2|724.1|741.21|724.11|741.21|724.11|741.2|724.1|2
1653281990000|2022-05-23 04:59:50|741.12|724.02|741.28|724.18|741.28|724.18|741.12|724.02|3
1653282000000|2022-05-23 05:00:00|741.29|724.19|741.43|724.33|741.43|724.33|741.25|724.15|14
1653282010000|2022-05-23 05:00:10|741.37|724.27|741.41|724.31|741.41|724.31|741.01|723.91|20
1653282020000|2022-05-23 05:00:20|741.39|724.29|741.43|724.33|741.43|724.33|741.32|724.22|6
1653282030000|2022-05-23 05:00:30|741.74|724.64|742.13|725.03|742.13|725.03|741.74|724.64|11
1653282070000|2022-05-23 05:01:10|742.07|724.97|741.28|724.18|742.07|724.97|741.28|724.18|5
1653282080000|2022-05-23 05:01:20|741.3|724.2|741.28|724.18|741.39|724.29|741.21|724.11|12
1653282090000|2022-05-23 05:01:30|741.3|724.2|741.33|724.23|741.35|724.25|741.2|724.1|17
1653282100000|2022-05-23 05:01:40|741.3|724.2|741.32|724.22|741.33|724.23|741.3|724.2|11
1653282110000|2022-05-23 05:01:50|741.33|724.23|741.49|724.39|741.49|724.39|741.3|724.2|12
1653282120000|2022-05-23 05:02:00|741.32|724.22|741.38|724.28|741.38|724.28|741.32|724.22|9
1653282150000|2022-05-23 05:02:30|741.37|724.27|741.37|724.27|741.37|724.27|741.37|724.27|1
1653282160000|2022-05-23 05:02:40|741.39|724.29|741.45|724.35|741.46|724.36|741.35|724.25|5
1653282170000|2022-05-23 05:02:50|741.34|724.24|741.33|724.23|741.34|724.24|741.33|724.23|2
1653282180000|2022-05-23 05:03:00|741.34|724.24|741.52|724.42|741.52|724.42|741.34|724.24|5
1653282250000|2022-05-23 05:04:10|742.81|725.71|742.98|725.88|743|725.9|742.8|725.7|9
1653282260000|2022-05-23 05:04:20|742.96|725.86|742.97|725.87|742.99|725.89|742.96|725.86|7
1653282270000|2022-05-23 05:04:30|742.98|725.88|743.4|726.3|743.4|726.3|742.97|725.87|15
1653282280000|2022-05-23 05:04:40|743.41|726.31|743.4|726.3|743.43|726.33|743.39|726.29|6
1653282290000|2022-05-23 05:04:50|743.34|726.24|743.07|725.97|743.34|726.24|743.06|725.96|5
1653282300000|2022-05-23 05:05:00|743|725.9|743.01|725.91|743.01|725.91|742.99|725.89|4
1653282310000|2022-05-23 05:05:10|742.83|725.73|742.61|725.51|742.83|725.73|742.61|725.51|4
1653282320000|2022-05-23 05:05:20|742.55|725.45|742.51|725.41|742.55|725.45|742.14|725.04|16
1653282330000|2022-05-23 05:05:30|742.83|725.73|742.26|725.16|742.89|725.79|742.22|725.12|16
1653282340000|2022-05-23 05:05:40|742.27|725.17|742.31|725.21|742.31|725.21|742.26|725.16|6
1653282350000|2022-05-23 05:05:50|742.22|725.12|742.32|725.22|742.32|725.22|742.22|725.12|2
1653282360000|2022-05-23 05:06:00|742.33|725.23|743.05|725.95|743.05|725.95|742.33|725.23|5
1653282370000|2022-05-23 05:06:10|743.07|725.97|742.97|725.87|743.07|725.97|742.95|725.85|8
1653282380000|2022-05-23 05:06:20|743|725.9|743.02|725.92|743.02|725.92|743|725.9|2
1653282390000|2022-05-23 05:06:30|743.01|725.91|743.01|725.91|743.01|725.91|743.01|725.91|1
1653282400000|2022-05-23 05:06:40|743|725.9|743.02|725.92|743.02|725.92|743|725.9|2
1653282410000|2022-05-23 05:06:50|743.1|726|743.12|726.02|743.12|726.02|743.1|726|2
1653282420000|2022-05-23 05:07:00|743.13|726.03|743.13|726.03|743.13|726.03|743.13|726.03|1
1653282440000|2022-05-23 05:07:20|743.09|725.99|743.29|726.19|743.29|726.19|743.09|725.99|4
1653282450000|2022-05-23 05:07:30|743.32|726.22|743.99|726.89|743.99|726.89|743.32|726.22|9
1653282460000|2022-05-23 05:07:40|744.01|726.91|743.97|726.87|744.01|726.91|743.97|726.87|3
1653282470000|2022-05-23 05:07:50|743.98|726.88|744.17|727.07|744.17|727.07|743.98|726.88|4
1653282480000|2022-05-23 05:08:00|744.18|727.08|744.2|727.1|744.23|727.13|744.13|727.03|7
1653282490000|2022-05-23 05:08:10|744.18|727.08|744.2|727.1|744.21|727.11|744.18|727.08|5
1653282510000|2022-05-23 05:08:30|744.17|727.07|743.89|726.79|744.17|727.07|743.89|726.79|4
1653282530000|2022-05-23 05:08:50|743.86|726.76|744.09|726.99|744.09|726.99|743.63|726.53|9
1653282550000|2022-05-23 05:09:10|743.93|726.83|743.88|726.78|743.93|726.83|743.84|726.74|5
1653282580000|2022-05-23 05:09:40|744.04|726.94|744.07|726.97|744.07|726.97|744.04|726.94|2
1653282600000|2022-05-23 05:10:00|743.91|726.81|743.89|726.79|743.91|726.81|743.89|726.79|2
1653282620000|2022-05-23 05:10:20|743.48|726.38|743.25|726.15|743.48|726.38|743.25|726.15|3
1653282630000|2022-05-23 05:10:30|743.26|726.16|743.89|726.79|743.92|726.82|743.26|726.16|6
1653282640000|2022-05-23 05:10:40|743.92|726.82|743.88|726.78|743.92|726.82|743.87|726.77|4
1653282650000|2022-05-23 05:10:50|743.89|726.79|743.89|726.79|743.89|726.79|743.87|726.77|4
1653282670000|2022-05-23 05:11:10|743.88|726.78|743.63|726.53|743.89|726.79|743.63|726.53|6
1653282680000|2022-05-23 05:11:20|743.88|726.78|743.89|726.79|743.89|726.79|743.88|726.78|2
1653282690000|2022-05-23 05:11:30|743.88|726.78|743.88|726.78|743.88|726.78|743.88|726.78|1
1653282710000|2022-05-23 05:11:50|743.5|726.4|743.16|726.06|743.5|726.4|743.16|726.06|7
1653282720000|2022-05-23 05:12:00|743.15|726.05|743.15|726.05|743.21|726.11|743.14|726.04|5
1653282730000|2022-05-23 05:12:10|743.13|726.03|743.1|726|743.13|726.03|743.1|726|3
1653282740000|2022-05-23 05:12:20|743.09|725.99|743.43|726.33|743.43|726.33|743.09|725.99|3
1653282750000|2022-05-23 05:12:30|743.53|726.43|744.01|726.91|744.01|726.91|743.53|726.43|7
1653282770000|2022-05-23 05:12:50|744.07|726.97|744.07|726.97|744.07|726.97|744.07|726.97|1
1653282790000|2022-05-23 05:13:10|744.04|726.94|744.04|726.94|744.04|726.94|744.04|726.94|1
1653282800000|2022-05-23 05:13:20|744.03|726.93|743.99|726.89|744.03|726.93|743.26|726.16|11
1653282810000|2022-05-23 05:13:30|744|726.9|743.34|726.24|744|726.9|743.34|726.24|9
1653282820000|2022-05-23 05:13:40|743.24|726.14|743.25|726.15|743.26|726.16|743.24|726.14|3
1653282840000|2022-05-23 05:14:00|743.26|726.16|743.26|726.16|743.26|726.16|743.26|726.16|1
1653282850000|2022-05-23 05:14:10|743.68|726.58|744.01|726.91|744.01|726.91|743.68|726.58|6
1653282860000|2022-05-23 05:14:20|744.04|726.94|744|726.9|744.06|726.96|744|726.9|5
1653282870000|2022-05-23 05:14:30|743.99|726.89|743.96|726.86|743.99|726.89|743.96|726.86|2
1653282880000|2022-05-23 05:14:40|743.84|726.74|743.31|726.21|743.84|726.74|743.31|726.21|5
1653282890000|2022-05-23 05:14:50|743.32|726.22|743.34|726.24|743.34|726.24|743.32|726.22|3
1653282900000|2022-05-23 05:15:00|743.35|726.25|743.67|726.57|743.67|726.57|743.35|726.25|5
1653282910000|2022-05-23 05:15:10|743.65|726.55|743.65|726.55|743.65|726.55|743.65|726.55|1
1653282920000|2022-05-23 05:15:20|743.63|726.53|744.15|727.05|744.15|727.05|743.63|726.53|10
1653282930000|2022-05-23 05:15:30|744.13|727.03|743.7|726.6|744.13|727.03|743.68|726.58|7
1653282940000|2022-05-23 05:15:40|743.68|726.58|743.43|726.33|743.68|726.58|743.43|726.33|3
1653282960000|2022-05-23 05:16:00|743.4|726.3|743.25|726.15|743.4|726.3|743.25|726.15|4
1653282970000|2022-05-23 05:16:10|743.22|726.12|743.31|726.21|743.33|726.23|743.2|726.1|4
1653282980000|2022-05-23 05:16:20|743.29|726.19|742.35|725.25|743.29|726.19|742.33|725.23|7
1653282990000|2022-05-23 05:16:30|742.32|725.22|742.32|725.22|742.35|725.25|742.32|725.22|7
1653283030000|2022-05-23 05:17:10|742.31|725.21|741.35|724.25|742.32|725.22|741.3|724.2|14
1653283040000|2022-05-23 05:17:20|741.36|724.26|741.37|724.27|741.38|724.28|741.36|724.26|3
1653283050000|2022-05-23 05:17:30|741.4|724.3|741.64|724.54|741.64|724.54|741.4|724.3|2
1653283060000|2022-05-23 05:17:40|741.76|724.66|741.78|724.68|741.84|724.74|741.74|724.64|7
1653283070000|2022-05-23 05:17:50|741.77|724.67|741.73|724.63|741.77|724.67|741.73|724.63|3
1653283080000|2022-05-23 05:18:00|741.69|724.59|741.41|724.31|741.69|724.59|741.41|724.31|2
1653283100000|2022-05-23 05:18:20|741.38|724.28|741.37|724.27|741.38|724.28|741.37|724.27|2
1653283130000|2022-05-23 05:18:50|741.35|724.25|741.3|724.2|741.35|724.25|741.27|724.17|4
1653283140000|2022-05-23 05:19:00|741.52|724.42|741.97|724.87|742.07|724.97|741.52|724.42|16
1653283150000|2022-05-23 05:19:10|741.88|724.78|741.7|724.6|741.88|724.78|741.54|724.44|8
1653283160000|2022-05-23 05:19:20|741.72|724.62|741.75|724.65|741.77|724.67|741.72|724.62|4
1653283170000|2022-05-23 05:19:30|741.74|724.64|741.74|724.64|741.74|724.64|741.74|724.64|1
1653283180000|2022-05-23 05:19:40|741.75|724.65|741.78|724.68|741.78|724.68|741.75|724.65|2
1653283190000|2022-05-23 05:19:50|741.77|724.67|741.75|724.65|741.77|724.67|741.75|724.65|2
1653283200000|2022-05-23 05:20:00|741.74|724.64|741.45|724.35|741.74|724.64|741.45|724.35|6
1653283210000|2022-05-23 05:20:10|741.52|724.42|741.52|724.42|741.52|724.42|741.52|724.42|1
1653283230000|2022-05-23 05:20:30|741.45|724.35|741.45|724.35|741.45|724.35|741.45|724.35|1
1653283250000|2022-05-23 05:20:50|741.37|724.27|741.36|724.26|741.37|724.27|741.36|724.26|2
1653283270000|2022-05-23 05:21:10|741.34|724.24|741.34|724.24|741.34|724.24|741.34|724.24|1
1653283280000|2022-05-23 05:21:20|741.32|724.22|741.32|724.22|741.32|724.22|741.32|724.22|1
1653283290000|2022-05-23 05:21:30|741.25|724.15|741.23|724.13|741.25|724.15|741.23|724.13|2
1653283300000|2022-05-23 05:21:40|741.3|724.2|741.3|724.2|741.3|724.2|741.3|724.2|1
1653283310000|2022-05-23 05:21:50|741.31|724.21|741.94|724.84|742.05|724.95|741.31|724.21|13
1653283320000|2022-05-23 05:22:00|741.93|724.83|741.47|724.37|741.93|724.83|741.18|724.08|12
1653283340000|2022-05-23 05:22:20|741.53|724.43|742.05|724.95|742.05|724.95|741.53|724.43|7
1653283350000|2022-05-23 05:22:30|742.08|724.98|742.11|725.01|742.11|725.01|742.02|724.92|9
1653283360000|2022-05-23 05:22:40|742.1|725|742.13|725.03|742.13|725.03|742.06|724.96|8
1653283370000|2022-05-23 05:22:50|742.12|725.02|742.11|725.01|742.13|725.03|742.11|725.01|3
1653283380000|2022-05-23 05:23:00|742.1|725|741.84|724.74|742.1|725|741.84|724.74|3
1653283390000|2022-05-23 05:23:10|742.02|724.92|742.02|724.92|742.02|724.92|742.02|724.92|1
1653283410000|2022-05-23 05:23:30|741.84|724.74|741.84|724.74|741.84|724.74|741.84|724.74|1
1653283420000|2022-05-23 05:23:40|742.02|724.92|742.04|724.94|742.04|724.94|742.02|724.92|2
1653283460000|2022-05-23 05:24:20|742.03|724.93|742.03|724.93|742.03|724.93|742.03|724.93|1
1653283470000|2022-05-23 05:24:30|742.04|724.94|742.04|724.94|742.04|724.94|742.04|724.94|1
1653283480000|2022-05-23 05:24:40|742.03|724.93|742.04|724.94|742.04|724.94|742.03|724.93|2
1653283500000|2022-05-23 05:25:00|742.03|724.93|741.77|724.67|742.03|724.93|741.77|724.67|4
1653283510000|2022-05-23 05:25:10|741.97|724.87|742.02|724.92|742.02|724.92|741.97|724.87|3
1653283520000|2022-05-23 05:25:20|742.03|724.93|742.03|724.93|742.03|724.93|742.03|724.93|1
1653283530000|2022-05-23 05:25:30|741.86|724.76|741.86|724.76|742.03|724.93|741.86|724.76|4
1653283550000|2022-05-23 05:25:50|741.84|724.74|741.84|724.74|741.84|724.74|741.84|724.74|1
1653283560000|2022-05-23 05:26:00|741.78|724.68|741.82|724.72|741.82|724.72|741.78|724.68|4
1653283570000|2022-05-23 05:26:10|741.83|724.73|741.83|724.73|741.83|724.73|741.83|724.73|1
1653283590000|2022-05-23 05:26:30|742|724.9|742.12|725.02|742.12|725.02|742|724.9|6
1653283610000|2022-05-23 05:26:50|742.06|724.96|742.06|724.96|742.06|724.96|742.06|724.96|1
1653283620000|2022-05-23 05:27:00|741.9|724.8|741.24|724.14|741.9|724.8|741.23|724.13|10
1653283630000|2022-05-23 05:27:10|741.23|724.13|741.84|724.74|741.84|724.74|741.23|724.13|7
1653283650000|2022-05-23 05:27:30|741.86|724.76|742.04|724.94|742.06|724.96|741.86|724.76|6
1653283660000|2022-05-23 05:27:40|742.07|724.97|742.1|725|742.1|725|742.07|724.97|2
1653283680000|2022-05-23 05:28:00|741.92|724.82|741.92|724.82|741.92|724.82|741.92|724.82|1
1653283690000|2022-05-23 05:28:10|741.85|724.75|741.85|724.75|741.85|724.75|741.85|724.75|1
1653283700000|2022-05-23 05:28:20|741.76|724.66|741.49|724.39|741.76|724.66|741.47|724.37|6
1653283710000|2022-05-23 05:28:30|741.67|724.57|741.67|724.57|741.67|724.57|741.67|724.57|1
1653283720000|2022-05-23 05:28:40|741.47|724.37|741.63|724.53|741.67|724.57|741.47|724.37|4
1653283730000|2022-05-23 05:28:50|741.65|724.55|741.64|724.54|741.67|724.57|741.64|724.54|4
1653283740000|2022-05-23 05:29:00|741.63|724.53|741.63|724.53|741.63|724.53|741.63|724.53|1
1653283750000|2022-05-23 05:29:10|741.61|724.51|741.63|724.53|741.63|724.53|741.61|724.51|2
1653283770000|2022-05-23 05:29:30|741.43|724.33|741.35|724.25|741.63|724.53|741.35|724.25|4
1653283790000|2022-05-23 05:29:50|741.42|724.32|741.7|724.6|741.74|724.64|741.42|724.32|6
1653283800000|2022-05-23 05:30:00|741.5|724.4|741.3|724.2|741.5|724.4|741.3|724.2|3
1653283810000|2022-05-23 05:30:10|741.31|724.21|741.31|724.21|741.31|724.21|741.31|724.21|1
1653283820000|2022-05-23 05:30:20|741.51|724.41|741.72|724.62|741.72|724.62|741.51|724.41|6
1653283830000|2022-05-23 05:30:30|741.74|724.64|741.95|724.85|741.95|724.85|741.74|724.64|4
1653283850000|2022-05-23 05:30:50|741.87|724.77|741.87|724.77|741.87|724.77|741.87|724.77|1
1653283860000|2022-05-23 05:31:00|741.84|724.74|741.69|724.59|741.84|724.74|741.45|724.35|12
1653283870000|2022-05-23 05:31:10|741.94|724.84|741.84|724.74|742.04|724.94|741.83|724.73|8
1653283880000|2022-05-23 05:31:20|741.83|724.73|741.84|724.74|741.84|724.74|741.83|724.73|2
1653283900000|2022-05-23 05:31:40|741.85|724.75|741.84|724.74|741.85|724.75|741.84|724.74|2
1653283910000|2022-05-23 05:31:50|741.85|724.75|741.85|724.75|741.85|724.75|741.85|724.75|1
1653283920000|2022-05-23 05:32:00|741.84|724.74|741.84|724.74|741.84|724.74|741.84|724.74|1
1653283930000|2022-05-23 05:32:10|741.31|724.21|741.26|724.16|741.31|724.21|741.23|724.13|4
1653283940000|2022-05-23 05:32:20|741.23|724.13|741.17|724.07|741.24|724.14|741.15|724.05|4
1653283950000|2022-05-23 05:32:30|741.18|724.08|741.09|723.99|741.18|724.08|741.09|723.99|6
1653283960000|2022-05-23 05:32:40|741.1|724|741.11|724.01|741.11|724.01|741.1|724|2
1653283970000|2022-05-23 05:32:50|741.17|724.07|741.26|724.16|741.46|724.36|741.17|724.07|6
1653283980000|2022-05-23 05:33:00|741.24|724.14|741.23|724.13|741.24|724.14|741.18|724.08|5
1653283990000|2022-05-23 05:33:10|741.22|724.12|741.1|724|741.22|724.12|741.1|724|4
1653284000000|2022-05-23 05:33:20|741.08|723.98|740.96|723.86|741.08|723.98|740.9|723.8|14
1653284010000|2022-05-23 05:33:30|740.94|723.84|740.1|723|740.94|723.84|740.05|722.95|8
1653284020000|2022-05-23 05:33:40|740.07|722.97|740.13|723.03|740.13|723.03|740.07|722.97|3
1653284030000|2022-05-23 05:33:50|740.02|722.92|740|722.9|740.02|722.92|739.97|722.87|5
1653284040000|2022-05-23 05:34:00|739.79|722.69|739.85|722.75|739.85|722.75|739.79|722.69|2
1653284060000|2022-05-23 05:34:20|740.2|723.1|740.88|723.78|740.91|723.81|740.2|723.1|8
1653284070000|2022-05-23 05:34:30|740.93|723.83|740.94|723.84|741.01|723.91|740.91|723.81|8
1653284080000|2022-05-23 05:34:40|740.96|723.86|740.96|723.86|740.96|723.86|740.96|723.86|1
1653284100000|2022-05-23 05:35:00|740.95|723.85|740.9|723.8|740.95|723.85|740.9|723.8|3
1653284120000|2022-05-23 05:35:20|740.89|723.79|740.91|723.81|740.91|723.81|740.89|723.79|2
1653284160000|2022-05-23 05:36:00|740.93|723.83|740.85|723.75|740.93|723.83|740.67|723.57|7
1653284170000|2022-05-23 05:36:10|740.67|723.57|740.81|723.71|740.81|723.71|740.64|723.54|3
1653284180000|2022-05-23 05:36:20|740.82|723.72|740.65|723.55|740.82|723.72|740.63|723.53|6
1653284190000|2022-05-23 05:36:30|740.63|723.53|740.23|723.13|740.65|723.55|740.07|722.97|13
1653284200000|2022-05-23 05:36:40|740.17|723.07|740.27|723.17|740.27|723.17|740.14|723.04|14
1653284210000|2022-05-23 05:36:50|740.26|723.16|740.29|723.19|740.29|723.19|740.26|723.16|4
1653284220000|2022-05-23 05:37:00|740.54|723.44|740.54|723.44|740.54|723.44|740.54|723.44|1
1653284230000|2022-05-23 05:37:10|740.35|723.25|740.26|723.16|740.54|723.44|740.26|723.16|7
1653284240000|2022-05-23 05:37:20|740.33|723.23|740.42|723.32|740.44|723.34|740.33|723.23|4
1653284250000|2022-05-23 05:37:30|740.44|723.34|740.58|723.48|740.58|723.48|740.44|723.34|3
1653284260000|2022-05-23 05:37:40|740.56|723.46|740.58|723.48|740.58|723.48|740.56|723.46|2
1653284270000|2022-05-23 05:37:50|740.56|723.46|740.61|723.51|740.63|723.53|740.56|723.46|10
1653284280000|2022-05-23 05:38:00|741.01|723.91|741.03|723.93|741.03|723.93|740.91|723.81|7
1653284290000|2022-05-23 05:38:10|741.05|723.95|741.05|723.95|741.08|723.98|741.05|723.95|5
1653284310000|2022-05-23 05:38:30|741.06|723.96|740.71|723.61|741.06|723.96|740.71|723.61|4
1653284340000|2022-05-23 05:39:00|740.95|723.85|740.94|723.84|740.95|723.85|740.94|723.84|2
1653284360000|2022-05-23 05:39:20|740.71|723.61|740.95|723.85|740.95|723.85|740.71|723.61|2
1653284370000|2022-05-23 05:39:30|740.71|723.61|740.93|723.83|740.93|723.83|740.67|723.57|4
1653284380000|2022-05-23 05:39:40|740.91|723.81|740.91|723.81|740.92|723.82|740.9|723.8|4
1653284400000|2022-05-23 05:40:00|740.71|723.61|740.79|723.69|740.79|723.69|740.69|723.59|4
1653284410000|2022-05-23 05:40:10|740.71|723.61|740.71|723.61|740.71|723.61|740.69|723.59|5
1653284420000|2022-05-23 05:40:20|740.69|723.59|740.71|723.61|740.71|723.61|740.69|723.59|6
1653284430000|2022-05-23 05:40:30|740.69|723.59|740.91|723.81|740.91|723.81|740.69|723.59|8
1653284450000|2022-05-23 05:40:50|740.76|723.66|740.97|723.87|740.97|723.87|740.73|723.63|6
1653284460000|2022-05-23 05:41:00|741.08|723.98|741.09|723.99|741.19|724.09|741.08|723.98|8
1653284470000|2022-05-23 05:41:10|741.08|723.98|741.07|723.97|741.08|723.98|741.05|723.95|4
1653284490000|2022-05-23 05:41:30|740.86|723.76|740.84|723.74|740.86|723.76|740.84|723.74|2
1653284510000|2022-05-23 05:41:50|741.05|723.95|741.04|723.94|741.08|723.98|741.04|723.94|6
1653284520000|2022-05-23 05:42:00|741.05|723.95|741.13|724.03|741.13|724.03|741.05|723.95|3
1653284530000|2022-05-23 05:42:10|741.15|724.05|741.15|724.05|741.15|724.05|741.15|724.05|1
1653284540000|2022-05-23 05:42:20|741.13|724.03|741.13|724.03|741.13|724.03|741.13|724.03|1
1653284550000|2022-05-23 05:42:30|741.14|724.04|740.84|723.74|741.18|724.08|740.84|723.74|5
1653284560000|2022-05-23 05:42:40|740.8|723.7|740.78|723.68|740.8|723.7|740.77|723.67|3
1653284570000|2022-05-23 05:42:50|740.77|723.67|740.78|723.68|740.78|723.68|740.77|723.67|2
1653284580000|2022-05-23 05:43:00|741.01|723.91|741.01|723.91|741.01|723.91|740.99|723.89|3
1653284590000|2022-05-23 05:43:10|741|723.9|741.01|723.91|741.02|723.92|741|723.9|3
1653284600000|2022-05-23 05:43:20|740.77|723.67|740.99|723.89|740.99|723.89|740.77|723.67|4
1653284610000|2022-05-23 05:43:30|740.97|723.87|740.77|723.67|740.97|723.87|740.76|723.66|5
1653284620000|2022-05-23 05:43:40|740.97|723.87|741.01|723.91|741.01|723.91|740.97|723.87|3
1653284630000|2022-05-23 05:43:50|741.04|723.94|741.04|723.94|741.04|723.94|741.04|723.94|1
1653284650000|2022-05-23 05:44:10|741.05|723.95|741.11|724.01|741.11|724.01|741.05|723.95|4
1653284660000|2022-05-23 05:44:20|741.13|724.03|741.93|724.83|741.93|724.83|741.13|724.03|9
1653284670000|2022-05-23 05:44:30|741.94|724.84|741.95|724.85|741.95|724.85|741.94|724.84|2
1653284680000|2022-05-23 05:44:40|742.09|724.99|742.25|725.15|742.25|725.15|742.09|724.99|7
1653284690000|2022-05-23 05:44:50|742.23|725.13|742.21|725.11|742.23|725.13|742.21|725.11|2
1653284700000|2022-05-23 05:45:00|742.19|725.09|742.21|725.11|742.21|725.11|742.19|725.09|2
1653284710000|2022-05-23 05:45:10|742.22|725.12|742.99|725.89|742.99|725.89|742.22|725.12|8
1653284720000|2022-05-23 05:45:20|742.91|725.81|743.01|725.91|743.03|725.93|742.91|725.81|7
1653284730000|2022-05-23 05:45:30|743|725.9|743|725.9|743|725.9|743|725.9|1
1653284740000|2022-05-23 05:45:40|743.01|725.91|743.02|725.92|743.02|725.92|743.01|725.91|2
1653284750000|2022-05-23 05:45:50|743.09|725.99|743.93|726.83|743.97|726.87|743.09|725.99|12
1653284760000|2022-05-23 05:46:00|743.79|726.69|743.33|726.23|743.79|726.69|743.32|726.22|10
1653284770000|2022-05-23 05:46:10|743.34|726.24|743.87|726.77|743.88|726.78|743.34|726.24|9
1653284780000|2022-05-23 05:46:20|743.88|726.78|743.74|726.64|743.88|726.78|743.74|726.64|3
1653284790000|2022-05-23 05:46:30|743.72|726.62|743.32|726.22|743.72|726.62|743.2|726.1|9
1653284800000|2022-05-23 05:46:40|743.33|726.23|743.68|726.58|743.85|726.75|743.24|726.14|12
1653284810000|2022-05-23 05:46:50|743.66|726.56|743.33|726.23|743.66|726.56|743.23|726.13|8
1653284820000|2022-05-23 05:47:00|743.4|726.3|743.68|726.58|743.92|726.82|743.4|726.3|7
1653284830000|2022-05-23 05:47:10|743.87|726.77|743.59|726.49|743.87|726.77|743.57|726.47|6
1653284840000|2022-05-23 05:47:20|743.63|726.53|743.59|726.49|743.63|726.53|743.59|726.49|2
1653284850000|2022-05-23 05:47:30|743.48|726.38|743.5|726.4|743.5|726.4|743.48|726.38|3
1653284860000|2022-05-23 05:47:40|743.61|726.51|743.5|726.4|743.61|726.51|743.5|726.4|4
1653284880000|2022-05-23 05:48:00|743.88|726.78|743.95|726.85|743.95|726.85|743.88|726.78|3
1653284890000|2022-05-23 05:48:10|743.97|726.87|743.75|726.65|744.07|726.97|743.75|726.65|8
1653284900000|2022-05-23 05:48:20|743.97|726.87|743.96|726.86|743.97|726.87|743.96|726.86|2
1653284910000|2022-05-23 05:48:30|744.01|726.91|744.01|726.91|744.02|726.92|744.01|726.91|3
1653284920000|2022-05-23 05:48:40|744.06|726.96|744.18|727.08|744.26|727.16|744.06|726.96|9
1653284930000|2022-05-23 05:48:50|744.17|727.07|744.26|727.16|744.26|727.16|744.15|727.05|7
1653284940000|2022-05-23 05:49:00|744.27|727.17|744.35|727.25|744.63|727.53|744.27|727.17|8
1653284950000|2022-05-23 05:49:10|744.37|727.27|745.29|728.19|745.63|728.53|744.35|727.25|13
1653284960000|2022-05-23 05:49:20|745.54|728.44|746.02|728.92|746.07|728.97|745.54|728.44|9
1653284970000|2022-05-23 05:49:30|746.04|728.94|746.07|728.97|746.07|728.97|746.04|728.94|4
1653284980000|2022-05-23 05:49:40|746.15|729.05|746.58|729.48|746.99|729.89|746.15|729.05|10
1653284990000|2022-05-23 05:49:50|746.73|729.63|746.73|729.63|746.73|729.63|746.73|729.63|1
1653285000000|2022-05-23 05:50:00|746.6|729.5|746.6|729.5|746.97|729.87|746.6|729.5|7
1653285010000|2022-05-23 05:50:10|746.41|729.31|746.28|729.18|746.6|729.5|746.28|729.18|5
1653285020000|2022-05-23 05:50:20|746.2|729.1|746.2|729.1|746.2|729.1|746.2|729.1|1
1653285030000|2022-05-23 05:50:30|746.18|729.08|746.18|729.08|746.18|729.08|746.18|729.08|1
1653285040000|2022-05-23 05:50:40|746.16|729.06|746.47|729.37|746.47|729.37|746.16|729.06|5
1653285050000|2022-05-23 05:50:50|746.98|729.88|747.04|729.94|747.07|729.97|746.44|729.34|9
1653285060000|2022-05-23 05:51:00|746.64|729.54|746.3|729.2|746.64|729.54|746.29|729.19|3
1653285070000|2022-05-23 05:51:10|746.32|729.22|746.47|729.37|747|729.9|746.29|729.19|18
1653285080000|2022-05-23 05:51:20|746.37|729.27|746.2|729.1|746.37|729.27|746.2|729.1|8
1653285090000|2022-05-23 05:51:30|746.22|729.12|746.52|729.42|746.52|729.42|746.22|729.12|4
1653285100000|2022-05-23 05:51:40|746.81|729.71|746.87|729.77|747|729.9|746.75|729.65|10
1653285110000|2022-05-23 05:51:50|746.99|729.89|747.02|729.92|747.02|729.92|746.98|729.88|4
1653285120000|2022-05-23 05:52:00|747.01|729.91|746.23|729.13|747.01|729.91|746.2|729.1|8
1653285130000|2022-05-23 05:52:10|746.22|729.12|746.29|729.19|746.29|729.19|746.22|729.12|16
1653285140000|2022-05-23 05:52:20|746.3|729.2|746.29|729.19|746.33|729.23|746.29|729.19|4
1653285150000|2022-05-23 05:52:30|746.23|729.13|745.32|728.22|746.23|729.13|745.3|728.2|8
1653285160000|2022-05-23 05:52:40|745.37|728.27|745.44|728.34|745.64|728.54|745.37|728.27|7
1653285170000|2022-05-23 05:52:50|745.41|728.31|745.71|728.61|745.71|728.61|745.41|728.31|6
1653285180000|2022-05-23 05:53:00|745.77|728.67|746.23|729.13|746.27|729.17|745.77|728.67|7
1653285190000|2022-05-23 05:53:10|746.03|728.93|746.31|729.21|746.66|729.56|745.94|728.84|20
1653285200000|2022-05-23 05:53:20|746.37|729.27|746.15|729.05|746.76|729.66|746.12|729.02|14
1653285210000|2022-05-23 05:53:30|746.13|729.03|746.13|729.03|746.15|729.05|746.13|729.03|3
1653285220000|2022-05-23 05:53:40|746.1|729|746.1|729|746.1|729|746.1|729|1
1653285240000|2022-05-23 05:54:00|746.17|729.07|746.32|729.22|746.32|729.22|746.17|729.07|8
1653285250000|2022-05-23 05:54:10|746.29|729.19|746.18|729.08|746.29|729.19|746.18|729.08|2
1653285260000|2022-05-23 05:54:20|746.31|729.21|746.4|729.3|746.4|729.3|746.29|729.19|7
1653285270000|2022-05-23 05:54:30|746.32|729.22|746.37|729.27|746.41|729.31|746.32|729.22|10
1653285280000|2022-05-23 05:54:40|746.38|729.28|746.38|729.28|746.42|729.32|746.38|729.28|3
1653285290000|2022-05-23 05:54:50|746.39|729.29|746.66|729.56|746.66|729.56|746.38|729.28|4
1653285300000|2022-05-23 05:55:00|746.55|729.45|746.44|729.34|746.55|729.45|746.44|729.34|2
1653285310000|2022-05-23 05:55:10|746.37|729.27|746.38|729.28|746.38|729.28|746.37|729.27|2
1653285330000|2022-05-23 05:55:30|746.39|729.29|746.3|729.2|746.4|729.3|746.3|729.2|4
1653285340000|2022-05-23 05:55:40|746.28|729.18|746.19|729.09|746.28|729.18|746.14|729.04|5
1653285350000|2022-05-23 05:55:50|746.2|729.1|746.38|729.28|746.38|729.28|746.2|729.1|5
1653285360000|2022-05-23 05:56:00|746.4|729.3|746.15|729.05|746.44|729.34|746.14|729.04|9
1653285370000|2022-05-23 05:56:10|746.16|729.06|746.15|729.05|746.21|729.11|746.14|729.04|4
1653285380000|2022-05-23 05:56:20|746.16|729.06|746.33|729.23|746.33|729.23|746.14|729.04|10
1653285390000|2022-05-23 05:56:30|746.32|729.22|746.37|729.27|746.39|729.29|746.32|729.22|6
1653285400000|2022-05-23 05:56:40|746.39|729.29|746.42|729.32|746.43|729.33|746.39|729.29|5
1653285410000|2022-05-23 05:56:50|746.54|729.44|747.08|729.98|747.08|729.98|746.54|729.44|12
1653285420000|2022-05-23 05:57:00|747.06|729.96|746.44|729.34|747.06|729.96|746.44|729.34|9
1653285430000|2022-05-23 05:57:10|746.63|729.53|746.63|729.53|746.98|729.88|746.44|729.34|9
1653285440000|2022-05-23 05:57:20|746.74|729.64|746.99|729.89|746.99|729.89|746.37|729.27|6
1653285460000|2022-05-23 05:57:40|746.98|729.88|747.14|730.04|747.18|730.08|746.98|729.88|6
1653285470000|2022-05-23 05:57:50|747.13|730.03|747.13|730.03|747.13|730.03|747.13|730.03|1
1653285480000|2022-05-23 05:58:00|747.05|729.95|747.05|729.95|747.05|729.95|747.05|729.95|1
1653285490000|2022-05-23 05:58:10|746.98|729.88|747|729.9|747|729.9|746.92|729.82|3
1653285500000|2022-05-23 05:58:20|746.9|729.8|746.82|729.72|746.9|729.8|746.82|729.72|4
1653285510000|2022-05-23 05:58:30|746.88|729.78|746.81|729.71|746.88|729.78|746.81|729.71|3
1653285520000|2022-05-23 05:58:40|746.88|729.78|746.83|729.73|746.88|729.78|746.83|729.73|2
1653285530000|2022-05-23 05:58:50|746.89|729.79|746.93|729.83|746.93|729.83|746.89|729.79|2
1653285540000|2022-05-23 05:59:00|746.89|729.79|746.9|729.8|746.9|729.8|746.89|729.79|2
1653285550000|2022-05-23 05:59:10|746.91|729.81|746.99|729.89|746.99|729.89|746.89|729.79|9
1653285560000|2022-05-23 05:59:20|746.96|729.86|746.96|729.86|746.97|729.87|746.87|729.77|7
1653285570000|2022-05-23 05:59:30|746.99|729.89|746.97|729.87|746.99|729.89|746.96|729.86|6
1653285580000|2022-05-23 05:59:40|746.99|729.89|746.97|729.87|746.99|729.89|746.96|729.86|3
1653285590000|2022-05-23 05:59:50|746.96|729.86|746.88|729.78|746.96|729.86|746.85|729.75|6
1653285600000|2022-05-23 06:00:00|746.86|729.76|746.99|729.89|747.27|730.17|746.86|729.76|16
1653285610000|2022-05-23 06:00:10|747.27|730.17|748.32|731.22|748.32|731.22|747.27|730.17|7
1653285620000|2022-05-23 06:00:20|748.55|731.45|748.55|731.45|748.55|731.45|748.55|731.45|1
1653285640000|2022-05-23 06:00:40|748.51|731.41|747.97|730.87|748.51|731.41|747.97|730.87|12
1653285650000|2022-05-23 06:00:50|748.31|731.21|748.16|731.06|748.31|731.21|748.16|731.06|13
1653285660000|2022-05-23 06:01:00|748.1|731|748.06|730.96|748.12|731.02|748.02|730.92|7
1653285670000|2022-05-23 06:01:10|748.08|730.98|748.55|731.45|748.55|731.45|748.08|730.98|8
1653285680000|2022-05-23 06:01:20|748.4|731.3|748.55|731.45|748.55|731.45|748.4|731.3|5
1653285750000|2022-05-23 06:02:30|748.79|731.69|748.9|731.8|749.05|731.95|748.79|731.69|5
1653285760000|2022-05-23 06:02:40|748.88|731.78|749.21|732.11|749.21|732.11|748.88|731.78|10
1653285770000|2022-05-23 06:02:50|749.23|732.13|749.21|732.11|749.29|732.19|749.04|731.94|14
1653285780000|2022-05-23 06:03:00|749.22|732.12|749.24|732.14|749.24|732.14|749.22|732.12|3
1653285790000|2022-05-23 06:03:10|749.21|732.11|749.16|732.06|749.22|732.12|749.16|732.06|4
1653285800000|2022-05-23 06:03:20|749.08|731.98|747.75|730.65|749.08|731.98|747.27|730.17|16
1653285810000|2022-05-23 06:03:30|747.89|730.79|747.97|730.87|747.97|730.87|747.89|730.79|5
1653285820000|2022-05-23 06:03:40|747.95|730.85|747.61|730.51|747.97|730.87|747.61|730.51|8
1653285830000|2022-05-23 06:03:50|747.82|730.72|748.07|730.97|748.07|730.97|747.82|730.72|4
1653285840000|2022-05-23 06:04:00|748.14|731.04|749.14|732.04|749.14|732.04|748.12|731.02|13
1653285850000|2022-05-23 06:04:10|749.04|731.94|749.14|732.04|749.14|732.04|749.04|731.94|4
1653285860000|2022-05-23 06:04:20|749.05|731.95|749.18|732.08|749.19|732.09|749.05|731.95|7
1653285880000|2022-05-23 06:04:40|749.01|731.91|749|731.9|749.01|731.91|749|731.9|2
1653285890000|2022-05-23 06:04:50|748.93|731.83|748.86|731.76|748.93|731.83|748.86|731.76|5
1653285900000|2022-05-23 06:05:00|748.87|731.77|748.3|731.2|748.88|731.78|748.19|731.09|11
1653285910000|2022-05-23 06:05:10|748.19|731.09|748.28|731.18|748.28|731.18|748.19|731.09|11
1653285920000|2022-05-23 06:05:20|748.3|731.2|748.28|731.18|748.3|731.2|748.25|731.15|18
1653285930000|2022-05-23 06:05:30|748.29|731.19|748.34|731.24|748.34|731.24|748.27|731.17|7
1653285940000|2022-05-23 06:05:40|748.36|731.26|749.03|731.93|749.06|731.96|748.36|731.26|9
1653285950000|2022-05-23 06:05:50|749.01|731.91|748.33|731.23|749.01|731.91|748.33|731.23|7
1653285960000|2022-05-23 06:06:00|748.34|731.24|748.33|731.23|748.36|731.26|748.33|731.23|6
1653285970000|2022-05-23 06:06:10|748.34|731.24|748.33|731.23|748.54|731.44|748.33|731.23|3
1653285990000|2022-05-23 06:06:30|748.54|731.44|748.33|731.23|748.54|731.44|748.33|731.23|2
1653286010000|2022-05-23 06:06:50|748.54|731.44|748.33|731.23|748.54|731.44|748.33|731.23|2
1653286030000|2022-05-23 06:07:10|748.35|731.25|748.34|731.24|748.54|731.44|748.33|731.23|4
1653286040000|2022-05-23 06:07:20|748.35|731.25|748.33|731.23|748.35|731.25|748.33|731.23|2
1653286050000|2022-05-23 06:07:30|748.55|731.45|748.55|731.45|748.55|731.45|748.55|731.45|1
1653286060000|2022-05-23 06:07:40|748.33|731.23|748.33|731.23|748.33|731.23|748.33|731.23|1
1653286070000|2022-05-23 06:07:50|748.34|731.24|748.34|731.24|748.34|731.24|748.34|731.24|1
1653286100000|2022-05-23 06:08:20|748.54|731.44|749.05|731.95|749.05|731.95|748.54|731.44|7
1653286110000|2022-05-23 06:08:30|749.07|731.97|748.51|731.41|749.09|731.99|748.51|731.41|8
1653286120000|2022-05-23 06:08:40|748.41|731.31|748.5|731.4|748.5|731.4|748.41|731.31|3
1653286140000|2022-05-23 06:09:00|748.52|731.42|748.63|731.53|748.63|731.53|748.52|731.42|7
1653286150000|2022-05-23 06:09:10|748.6|731.5|748.41|731.31|748.61|731.51|748.41|731.31|4
1653286160000|2022-05-23 06:09:20|748.48|731.38|748.48|731.38|748.48|731.38|748.48|731.38|1
1653286170000|2022-05-23 06:09:30|748.55|731.45|748.63|731.53|748.63|731.53|748.55|731.45|4
1653286190000|2022-05-23 06:09:50|748.5|731.4|748.63|731.53|748.63|731.53|748.5|731.4|4
1653286200000|2022-05-23 06:10:00|748.44|731.34|748.48|731.38|748.51|731.41|748.32|731.22|4
1653286210000|2022-05-23 06:10:10|748.23|731.13|748.22|731.12|748.23|731.13|748.16|731.06|5
1653286220000|2022-05-23 06:10:20|748.23|731.13|748.24|731.14|748.24|731.14|748.23|731.13|2
1653286230000|2022-05-23 06:10:30|748.26|731.16|748.31|731.21|748.31|731.21|748.26|731.16|2
1653286250000|2022-05-23 06:10:50|748.22|731.12|748.23|731.13|748.25|731.15|748.14|731.04|5
1653286260000|2022-05-23 06:11:00|748.22|731.12|748.23|731.13|748.23|731.13|748.22|731.12|2
1653286280000|2022-05-23 06:11:20|748.22|731.12|748.22|731.12|748.23|731.13|748.19|731.09|6
1653286290000|2022-05-23 06:11:30|748.21|731.11|747.62|730.52|748.21|731.11|747.61|730.51|7
1653286300000|2022-05-23 06:11:40|747.94|730.84|748.16|731.06|748.16|731.06|747.62|730.52|6
1653286310000|2022-05-23 06:11:50|748.13|731.03|748.19|731.09|748.19|731.09|748.13|731.03|3
1653286320000|2022-05-23 06:12:00|748.18|731.08|748.25|731.15|748.26|731.16|748.17|731.07|5
1653286330000|2022-05-23 06:12:10|748.24|731.14|748.18|731.08|748.24|731.14|748.16|731.06|4
1653286360000|2022-05-23 06:12:40|748.26|731.16|748.23|731.13|748.26|731.16|748.2|731.1|9
1653286370000|2022-05-23 06:12:50|748.2|731.1|748.2|731.1|748.2|731.1|748.2|731.1|1
1653286390000|2022-05-23 06:13:10|748.24|731.14|748.24|731.14|748.24|731.14|748.24|731.14|1
1653286410000|2022-05-23 06:13:30|748.23|731.13|748.24|731.14|748.24|731.14|748.23|731.13|2
1653286420000|2022-05-23 06:13:40|748.22|731.12|748.19|731.09|748.24|731.14|748.19|731.09|6
1653286460000|2022-05-23 06:14:20|748.22|731.12|748.26|731.16|748.26|731.16|748.22|731.12|2
1653286470000|2022-05-23 06:14:30|748.24|731.14|748.24|731.14|748.24|731.14|748.24|731.14|1
1653286480000|2022-05-23 06:14:40|748.21|731.11|748.21|731.11|748.21|731.11|748.21|731.11|1
1653286500000|2022-05-23 06:15:00|748.26|731.16|748.23|731.13|748.26|731.16|748.19|731.09|5
1653286520000|2022-05-23 06:15:20|748.12|731.02|748.05|730.95|748.12|731.02|748.05|730.95|4
1653286530000|2022-05-23 06:15:30|747.28|730.18|747.34|730.24|747.34|730.24|747.28|730.18|6
1653286540000|2022-05-23 06:15:40|747.31|730.21|747.55|730.45|747.55|730.45|747.31|730.21|4
1653286550000|2022-05-23 06:15:50|747.32|730.22|747.32|730.22|747.32|730.22|747.32|730.22|1
1653286570000|2022-05-23 06:16:10|747.31|730.21|747.23|730.13|747.31|730.21|747.23|730.13|3
1653286580000|2022-05-23 06:16:20|747.17|730.07|747.23|730.13|747.23|730.13|747.15|730.05|6
1653286590000|2022-05-23 06:16:30|747.46|730.36|747.46|730.36|747.46|730.36|747.46|730.36|1
1653286610000|2022-05-23 06:16:50|747.37|730.27|747.46|730.36|747.46|730.36|747.37|730.27|4
1653286620000|2022-05-23 06:17:00|747.49|730.39|747.68|730.58|747.69|730.59|747.49|730.39|9
1653286630000|2022-05-23 06:17:10|747.88|730.78|748.25|731.15|748.29|731.19|747.88|730.78|11
1653286640000|2022-05-23 06:17:20|748.23|731.13|747.28|730.18|748.23|731.13|747.23|730.13|11
1653286650000|2022-05-23 06:17:30|747.29|730.19|747.16|730.06|747.29|730.19|747.16|730.06|16
1653286660000|2022-05-23 06:17:40|747.19|730.09|747.17|730.07|747.19|730.09|747.16|730.06|5
1653286670000|2022-05-23 06:17:50|747.16|730.06|746.37|729.27|747.16|730.06|746.37|729.27|4
1653286690000|2022-05-23 06:18:10|746.29|729.19|746.23|729.13|746.29|729.19|746.23|729.13|6
1653286700000|2022-05-23 06:18:20|746.26|729.16|746.23|729.13|746.26|729.16|746.22|729.12|6
1653286710000|2022-05-23 06:18:30|746.22|729.12|745.96|728.86|746.22|729.12|745.96|728.86|4
1653286720000|2022-05-23 06:18:40|745.72|728.62|746.02|728.92|746.02|728.92|745.72|728.62|3
1653286760000|2022-05-23 06:19:20|746.03|728.93|746.03|728.93|746.03|728.93|746.03|728.93|1
1653286810000|2022-05-23 06:20:10|746.29|729.19|747.14|730.04|747.15|730.05|746.29|729.19|6
1653286820000|2022-05-23 06:20:20|747.09|729.99|747.33|730.23|747.33|730.23|747.09|729.99|5
1653286830000|2022-05-23 06:20:30|747.31|730.21|746.96|729.86|747.31|730.21|746.96|729.86|4
1653286860000|2022-05-23 06:21:00|747.17|730.07|746.94|729.84|747.17|730.07|746.94|729.84|6
1653286870000|2022-05-23 06:21:10|746.95|729.85|747.2|730.1|747.2|730.1|746.95|729.85|4
1653286880000|2022-05-23 06:21:20|747.11|730.01|747.16|730.06|747.23|730.13|747.11|730.01|5
1653286890000|2022-05-23 06:21:30|747.2|730.1|747.2|730.1|747.2|730.1|746.98|729.88|5
1653286900000|2022-05-23 06:21:40|746.99|729.89|747.2|730.1|747.2|730.1|746.99|729.89|3
1653286910000|2022-05-23 06:21:50|747.04|729.94|747.04|729.94|747.04|729.94|747.04|729.94|1
1653286920000|2022-05-23 06:22:00|747.2|730.1|747.26|730.16|747.55|730.45|747.2|730.1|6
1653286930000|2022-05-23 06:22:10|747.3|730.2|748.05|730.95|748.05|730.95|747.3|730.2|10
1653286940000|2022-05-23 06:22:20|748.04|730.94|748.15|731.05|748.15|731.05|748.02|730.92|6
1653286950000|2022-05-23 06:22:30|748.16|731.06|748.55|731.45|748.55|731.45|748.16|731.06|2
1653286960000|2022-05-23 06:22:40|748.61|731.51|749.15|732.05|749.15|732.05|748.61|731.51|12
1653286970000|2022-05-23 06:22:50|749.14|732.04|749.14|732.04|749.14|732.04|749.12|732.02|3
1653286980000|2022-05-23 06:23:00|748.94|731.84|749.07|731.97|749.07|731.97|748.86|731.76|4
1653286990000|2022-05-23 06:23:10|749.08|731.98|749.45|732.35|749.45|732.35|749.08|731.98|8
1653287000000|2022-05-23 06:23:20|749.34|732.24|749.2|732.1|749.34|732.24|749.14|732.04|11
1653287010000|2022-05-23 06:23:30|749.17|732.07|748.31|731.21|749.18|732.08|748.3|731.2|12
1653287020000|2022-05-23 06:23:40|748.3|731.2|748.31|731.21|748.31|731.21|748.3|731.2|2
1653287040000|2022-05-23 06:24:00|748.25|731.15|748.27|731.17|748.27|731.17|748.25|731.15|2
1653287050000|2022-05-23 06:24:10|748.29|731.19|748.29|731.19|748.29|731.19|748.29|731.19|1
1653287060000|2022-05-23 06:24:20|748.31|731.21|748.95|731.85|749.05|731.95|748.31|731.21|14
1653287070000|2022-05-23 06:24:30|749.05|731.95|749.13|732.03|749.13|732.03|748.66|731.56|12
1653287080000|2022-05-23 06:24:40|749.16|732.06|749.2|732.1|749.2|732.1|749.15|732.05|8
1653287090000|2022-05-23 06:24:50|749.22|732.12|749.22|732.12|749.31|732.21|749.21|732.11|12
1653287100000|2022-05-23 06:25:00|749.21|732.11|749.06|731.96|749.21|732.11|748.95|731.85|5
1653287110000|2022-05-23 06:25:10|748.94|731.84|748.33|731.23|748.94|731.84|748.33|731.23|12
1653287120000|2022-05-23 06:25:20|748.34|731.24|748.33|731.23|748.37|731.27|748.33|731.23|12
1653287130000|2022-05-23 06:25:30|748.34|731.24|748.34|731.24|748.36|731.26|748.33|731.23|10
1653287140000|2022-05-23 06:25:40|748.32|731.22|748.3|731.2|748.33|731.23|748.3|731.2|4
1653287160000|2022-05-23 06:26:00|748.23|731.13|748.17|731.07|748.23|731.13|748.17|731.07|2
1653287170000|2022-05-23 06:26:10|748.15|731.05|748.09|730.99|748.15|731.05|748.09|730.99|2
1653287190000|2022-05-23 06:26:30|748.19|731.09|748.19|731.09|748.19|731.09|748.19|731.09|1
1653287200000|2022-05-23 06:26:40|748.17|731.07|748.17|731.07|748.17|731.07|748.17|731.07|1
1653287210000|2022-05-23 06:26:50|748.19|731.09|748.44|731.34|748.44|731.34|748.19|731.09|5
1653287220000|2022-05-23 06:27:00|748.25|731.15|748.24|731.14|748.25|731.15|748.24|731.14|2
1653287230000|2022-05-23 06:27:10|748.43|731.33|749|731.9|749.05|731.95|748.43|731.33|12
1653287240000|2022-05-23 06:27:20|749.05|731.95|749.11|732.01|749.11|732.01|749.04|731.94|7
1653287250000|2022-05-23 06:27:30|749.07|731.97|749.04|731.94|749.07|731.97|749.04|731.94|2
1653287260000|2022-05-23 06:27:40|749.11|732.01|749.06|731.96|749.11|732.01|749.06|731.96|2
1653287270000|2022-05-23 06:27:50|749.09|731.99|748.91|731.81|749.09|731.99|748.88|731.78|7
1653287280000|2022-05-23 06:28:00|748.89|731.79|748.91|731.81|748.91|731.81|748.89|731.79|6
1653287300000|2022-05-23 06:28:20|748.89|731.79|748.92|731.82|748.92|731.82|748.83|731.73|4
1653287310000|2022-05-23 06:28:30|748.9|731.8|748.9|731.8|748.92|731.82|748.9|731.8|3
1653287320000|2022-05-23 06:28:40|748.92|731.82|749.15|732.05|749.24|732.14|748.92|731.82|11
1653287330000|2022-05-23 06:28:50|749.17|732.07|749.14|732.04|749.28|732.18|749.14|732.04|4
1653287340000|2022-05-23 06:29:00|749.07|731.97|749.07|731.97|749.07|731.97|749.07|731.97|1
1653287360000|2022-05-23 06:29:20|749.04|731.94|749|731.9|749.05|731.95|749|731.9|5
1653287370000|2022-05-23 06:29:30|748.98|731.88|748.88|731.78|748.98|731.88|748.88|731.78|3
1653287380000|2022-05-23 06:29:40|748.81|731.71|748.73|731.63|748.81|731.71|748.73|731.63|5
1653287390000|2022-05-23 06:29:50|748.67|731.57|748.26|731.16|748.67|731.57|748.19|731.09|10
1653287400000|2022-05-23 06:30:00|748.3|731.2|749|731.9|749.04|731.94|748.3|731.2|11
1653287410000|2022-05-23 06:30:10|748.9|731.8|748.71|731.61|748.9|731.8|748.4|731.3|15
1653287420000|2022-05-23 06:30:20|748.7|731.6|748.4|731.3|748.7|731.6|748.4|731.3|4
1653287430000|2022-05-23 06:30:30|748.33|731.23|748.13|731.03|748.33|731.23|748.13|731.03|7
1653287440000|2022-05-23 06:30:40|748.23|731.13|748.12|731.02|748.23|731.13|748.12|731.02|4
1653287450000|2022-05-23 06:30:50|748.1|731|748.1|731|748.1|731|748.1|731|1
1653287460000|2022-05-23 06:31:00|748.08|730.98|748.08|730.98|748.08|730.98|748.08|730.98|1
1653287470000|2022-05-23 06:31:10|748.07|730.97|747.2|730.1|748.07|730.97|747.2|730.1|10
1653287480000|2022-05-23 06:31:20|747.16|730.06|746.94|729.84|747.16|730.06|746.94|729.84|8
1653287490000|2022-05-23 06:31:30|746.95|729.85|747.3|730.2|747.36|730.26|746.95|729.85|4
1653287500000|2022-05-23 06:31:40|747.29|730.19|746.99|729.89|747.29|730.19|746.99|729.89|6
1653287520000|2022-05-23 06:32:00|746.97|729.87|746.97|729.87|746.97|729.87|746.97|729.87|1
1653287530000|2022-05-23 06:32:10|747.05|729.95|747.04|729.94|747.25|730.15|747.04|729.94|3
1653287540000|2022-05-23 06:32:20|747.25|730.15|747.25|730.15|747.25|730.15|747.25|730.15|1
1653287550000|2022-05-23 06:32:30|747.27|730.17|747.25|730.15|747.27|730.17|747.25|730.15|2
1653287560000|2022-05-23 06:32:40|747.34|730.24|747.33|730.23|747.34|730.24|747.33|730.23|2
1653287570000|2022-05-23 06:32:50|747.09|729.99|747.1|730|747.1|730|747.08|729.98|4
1653287580000|2022-05-23 06:33:00|747.11|730.01|747.32|730.22|747.32|730.22|747.07|729.97|5
1653287590000|2022-05-23 06:33:10|747.35|730.25|747.64|730.54|747.66|730.56|747.35|730.25|5
1653287600000|2022-05-23 06:33:20|747.66|730.56|748.1|731|748.12|731.02|747.66|730.56|14
1653287610000|2022-05-23 06:33:30|748.09|730.99|748.11|731.01|748.12|731.02|748.07|730.97|6
1653287630000|2022-05-23 06:33:50|748.12|731.02|749.45|732.35|749.45|732.35|748.12|731.02|20
1653287640000|2022-05-23 06:34:00|749.5|732.4|749.5|732.4|749.5|732.4|749.5|732.4|1
1653287650000|2022-05-23 06:34:10|749.4|732.3|749.38|732.28|749.5|732.4|749.38|732.28|6
1653287660000|2022-05-23 06:34:20|749.4|732.3|749.34|732.24|749.4|732.3|749.34|732.24|6
1653287700000|2022-05-23 06:35:00|748.95|731.85|749.25|732.15|749.25|732.15|748.83|731.73|7
1653287710000|2022-05-23 06:35:10|749.24|732.14|749.17|732.07|749.24|732.14|749.03|731.93|9
1653287720000|2022-05-23 06:35:20|749.12|732.02|749.27|732.17|749.27|732.17|749.12|732.02|3
1653287740000|2022-05-23 06:35:40|749.4|732.3|749.35|732.25|749.4|732.3|749.35|732.25|4
1653287760000|2022-05-23 06:36:00|749.4|732.3|749.38|732.28|749.4|732.3|749.38|732.28|2
1653287770000|2022-05-23 06:36:10|749.4|732.3|749.5|732.4|749.5|732.4|749.4|732.3|4
1653287780000|2022-05-23 06:36:20|749.43|732.33|749.43|732.33|749.43|732.33|749.43|732.33|1
1653287800000|2022-05-23 06:36:40|749.5|732.4|749.5|732.4|749.5|732.4|749.5|732.4|1
1653287830000|2022-05-23 06:37:10|749.4|732.3|749.4|732.3|749.4|732.3|749.4|732.3|1
1653287850000|2022-05-23 06:37:30|749.38|732.28|749.14|732.04|749.38|732.28|749.14|732.04|3
1653287870000|2022-05-23 06:37:50|749.16|732.06|749.29|732.19|749.34|732.24|749.16|732.06|6
1653287880000|2022-05-23 06:38:00|749.5|732.4|749.5|732.4|749.5|732.4|749.5|732.4|1
1653287890000|2022-05-23 06:38:10|749.35|732.25|749.27|732.17|749.35|732.25|749.27|732.17|2
1653287900000|2022-05-23 06:38:20|749.25|732.15|748.99|731.89|749.25|732.15|748.99|731.89|5
1653287910000|2022-05-23 06:38:30|748.97|731.87|748.97|731.87|748.97|731.87|748.97|731.87|1
1653287920000|2022-05-23 06:38:40|748.96|731.86|748.64|731.54|748.96|731.86|748.4|731.3|4
1653287930000|2022-05-23 06:38:50|748.49|731.39|748.4|731.3|748.49|731.39|748.4|731.3|2
1653287940000|2022-05-23 06:39:00|748.49|731.39|748.4|731.3|748.64|731.54|748.4|731.3|4
1653287950000|2022-05-23 06:39:10|748.39|731.29|748.37|731.27|748.39|731.29|748.37|731.27|3
1653287960000|2022-05-23 06:39:20|748.52|731.42|749.15|732.05|749.16|732.06|748.52|731.42|17
1653287970000|2022-05-23 06:39:30|749.13|732.03|749.06|731.96|749.13|732.03|749.06|731.96|3
1653287980000|2022-05-23 06:39:40|749.04|731.94|748.9|731.8|749.04|731.94|748.9|731.8|6
1653287990000|2022-05-23 06:39:50|748.92|731.82|748.65|731.55|748.92|731.82|748.65|731.55|13
1653288000000|2022-05-23 06:40:00|748.83|731.73|748.86|731.76|748.97|731.87|748.82|731.72|6
1653288010000|2022-05-23 06:40:10|748.84|731.74|748.84|731.74|748.84|731.74|748.84|731.74|1
1653288020000|2022-05-23 06:40:20|748.85|731.75|749.21|732.11|749.21|732.11|748.84|731.74|12
1653288040000|2022-05-23 06:40:40|749.25|732.15|749.21|732.11|749.25|732.15|749.2|732.1|4
1653288050000|2022-05-23 06:40:50|749.25|732.15|749.25|732.15|749.25|732.15|749.25|732.15|1
1653288060000|2022-05-23 06:41:00|749.26|732.16|749.49|732.39|749.5|732.4|749.26|732.16|5
1653288070000|2022-05-23 06:41:10|749.5|732.4|749.5|732.4|749.5|732.4|749.5|732.4|1
1653288080000|2022-05-23 06:41:20|749.83|732.73|751.77|734.67|751.83|734.73|749.83|732.73|16
1653288090000|2022-05-23 06:41:30|751.76|734.66|751.79|734.69|752.07|734.97|751.71|734.61|21
1653288100000|2022-05-23 06:41:40|751.74|734.64|752.09|734.99|752.1|735|751.53|734.43|20
1653288110000|2022-05-23 06:41:50|752.13|735.03|752.71|735.61|752.71|735.61|752.13|735.03|20
1653288120000|2022-05-23 06:42:00|752.74|735.64|752.69|735.59|752.85|735.75|752.57|735.47|21
1653288130000|2022-05-23 06:42:10|752.71|735.61|754.15|737.05|754.16|737.06|752.71|735.61|15
1653288140000|2022-05-23 06:42:20|754.17|737.07|753.26|736.16|754.17|737.07|753.1|736|23
1653288150000|2022-05-23 06:42:30|753.28|736.18|752.48|735.38|753.59|736.49|752.3|735.2|14
1653288160000|2022-05-23 06:42:40|752.73|735.63|751.34|734.24|752.73|735.63|751.34|734.24|9
1653288170000|2022-05-23 06:42:50|751.36|734.26|751.44|734.34|751.48|734.38|751.34|734.24|11
1653288180000|2022-05-23 06:43:00|751.46|734.36|753.05|735.95|753.05|735.95|751.4|734.3|21
1653288190000|2022-05-23 06:43:10|753.03|735.93|753.2|736.1|753.23|736.13|753.03|735.93|24
1653288200000|2022-05-23 06:43:20|753.18|736.08|752.87|735.77|753.22|736.12|752.87|735.77|18
1653288210000|2022-05-23 06:43:30|752.88|735.78|752.31|735.21|752.88|735.78|752.31|735.21|13
1653288220000|2022-05-23 06:43:40|752.29|735.19|751.95|734.85|752.29|735.19|751.95|734.85|13
1653288230000|2022-05-23 06:43:50|751.75|734.65|752.05|734.95|752.17|735.07|751.75|734.65|13
1653288240000|2022-05-23 06:44:00|752.09|734.99|752.68|735.58|752.68|735.58|752.09|734.99|12
1653288250000|2022-05-23 06:44:10|752.75|735.65|752.19|735.09|752.75|735.65|752.18|735.08|16
1653288260000|2022-05-23 06:44:20|752.18|735.08|752.6|735.5|752.75|735.65|752.14|735.04|18
1653288270000|2022-05-23 06:44:30|752.68|735.58|752.73|735.63|752.77|735.67|752.6|735.5|11
1653288280000|2022-05-23 06:44:40|752.65|735.55|752.64|735.54|752.65|735.55|752.63|735.53|4
1653288290000|2022-05-23 06:44:50|752.48|735.38|752.58|735.48|752.62|735.52|752.43|735.33|6
1653288300000|2022-05-23 06:45:00|752.43|735.33|752.98|735.88|752.98|735.88|752.38|735.28|13
1653288310000|2022-05-23 06:45:10|753.03|735.93|753.06|735.96|753.15|736.05|753.03|735.93|8
1653288320000|2022-05-23 06:45:20|753.07|735.97|752.64|735.54|753.07|735.97|752.64|735.54|5
1653288330000|2022-05-23 06:45:30|752.66|735.56|753.13|736.03|753.15|736.05|752.66|735.56|9
1653288340000|2022-05-23 06:45:40|753.08|735.98|753.1|736|753.1|736|753.06|735.96|8
1653288350000|2022-05-23 06:45:50|753.06|735.96|753.32|736.22|753.39|736.29|753.06|735.96|5
1653288360000|2022-05-23 06:46:00|753.31|736.21|753.38|736.28|753.38|736.28|753.31|736.21|3
1653288370000|2022-05-23 06:46:10|753.34|736.24|753.3|736.2|753.34|736.24|753.3|736.2|3
1653288380000|2022-05-23 06:46:20|753.33|736.23|753.62|736.52|753.73|736.63|753.33|736.23|13
1653288390000|2022-05-23 06:46:30|753.71|736.61|753.51|736.41|753.71|736.61|753.39|736.29|14
1653288400000|2022-05-23 06:46:40|753.61|736.51|754.32|737.22|754.32|737.22|753.61|736.51|14
1653288410000|2022-05-23 06:46:50|754.34|737.24|754.06|736.96|754.39|737.29|754.06|736.96|9
1653288420000|2022-05-23 06:47:00|754.05|736.95|754.01|736.91|754.05|736.95|753.91|736.81|9
1653288430000|2022-05-23 06:47:10|754|736.9|753.69|736.59|754|736.9|753.69|736.59|7
1653288440000|2022-05-23 06:47:20|753.67|736.57|754.25|737.15|754.25|737.15|753.6|736.5|9
1653288450000|2022-05-23 06:47:30|754.32|737.22|754.71|737.61|754.71|737.61|754.32|737.22|6
1653288460000|2022-05-23 06:47:40|754.65|737.55|754.66|737.56|754.66|737.56|754.6|737.5|3
1653288470000|2022-05-23 06:47:50|754.61|737.51|754.38|737.28|754.66|737.56|754.32|737.22|7
1653288480000|2022-05-23 06:48:00|754.4|737.3|754.42|737.32|754.42|737.32|754.4|737.3|2
1653288500000|2022-05-23 06:48:20|754.43|737.33|754.45|737.35|754.45|737.35|754.43|737.33|2
1653288510000|2022-05-23 06:48:30|754.43|737.33|754.43|737.33|754.43|737.33|754.43|737.33|1
1653288520000|2022-05-23 06:48:40|754.45|737.35|754.47|737.37|754.66|737.56|754.45|737.35|11
1653288530000|2022-05-23 06:48:50|754.45|737.35|754.47|737.37|754.49|737.39|754.45|737.35|9
1653288540000|2022-05-23 06:49:00|754.58|737.48|754.47|737.37|754.58|737.48|754.47|737.37|2
1653288550000|2022-05-23 06:49:10|754.46|737.36|754.59|737.49|754.59|737.49|754.46|737.36|3
1653288560000|2022-05-23 06:49:20|754.66|737.56|754.5|737.4|754.66|737.56|754.48|737.38|4
1653288570000|2022-05-23 06:49:30|754.48|737.38|754.48|737.38|754.48|737.38|754.48|737.38|1
1653288590000|2022-05-23 06:49:50|754.45|737.35|754.58|737.48|754.58|737.48|754.45|737.35|2
1653288680000|2022-05-23 06:51:20|754.08|736.98|754.08|736.98|754.08|736.98|754.08|736.98|1
1653288690000|2022-05-23 06:51:30|754.58|737.48|754.58|737.48|754.58|737.48|754.08|736.98|3
1653289130000|2022-05-23 06:58:50|754.69|737.59|754.73|737.63|754.73|737.63|754.69|737.59|3
1653289140000|2022-05-23 06:59:00|754.75|737.65|754.66|737.56|754.76|737.66|754.66|737.56|3
1653289150000|2022-05-23 06:59:10|754.76|737.66|754.76|737.66|754.76|737.66|754.76|737.66|1
1653289160000|2022-05-23 06:59:20|755.16|738.06|756.25|739.15|756.25|739.15|755.16|738.06|12
1653289170000|2022-05-23 06:59:30|756.27|739.17|756.52|739.42|756.73|739.63|756.27|739.17|14
1653289180000|2022-05-23 06:59:40|756.54|739.44|756.53|739.43|756.54|739.44|756.53|739.43|2
1653289190000|2022-05-23 06:59:50|756.54|739.44|756.56|739.46|756.56|739.46|756.54|739.44|2
1653289200000|2022-05-23 07:00:00|756.67|739.57|757.48|740.38|757.48|740.38|756.67|739.57|20
1653289210000|2022-05-23 07:00:10|757.59|740.49|757.52|740.42|757.63|740.53|757.48|740.38|6
1653289220000|2022-05-23 07:00:20|757.54|740.44|757.53|740.43|757.54|740.44|757.53|740.43|2
1653289230000|2022-05-23 07:00:30|757.54|740.44|757.44|740.34|757.7|740.6|757.4|740.3|13
1653289240000|2022-05-23 07:00:40|757.46|740.36|756.79|739.69|757.61|740.51|756.79|739.69|12
1653289250000|2022-05-23 07:00:50|756.78|739.68|756.55|739.45|756.78|739.68|756.55|739.45|15
1653289260000|2022-05-23 07:01:00|756.63|739.53|756.65|739.55|756.7|739.6|756.62|739.52|4
1653289270000|2022-05-23 07:01:10|756.68|739.58|756.64|739.54|756.68|739.58|756.64|739.54|3
1653289280000|2022-05-23 07:01:20|756.68|739.58|756.74|739.64|756.74|739.64|756.66|739.56|6
1653289290000|2022-05-23 07:01:30|756.71|739.61|756.7|739.6|756.72|739.62|756.68|739.58|6
1653289300000|2022-05-23 07:01:40|756.65|739.55|756.6|739.5|756.65|739.55|756.59|739.49|4
1653289310000|2022-05-23 07:01:50|756.58|739.48|756.54|739.44|756.58|739.48|756.54|739.44|3
1653289330000|2022-05-23 07:02:10|756.7|739.6|756.66|739.56|756.7|739.6|756.66|739.56|3
1653289340000|2022-05-23 07:02:20|756.62|739.52|756.63|739.53|756.71|739.61|756.59|739.49|6
1653289360000|2022-05-23 07:02:40|756.7|739.6|756.77|739.67|757.55|740.45|756.7|739.6|19
1653289370000|2022-05-23 07:02:50|756.71|739.61|756.68|739.58|756.76|739.66|756.64|739.54|9
1653289380000|2022-05-23 07:03:00|756.67|739.57|756.62|739.52|756.67|739.57|756.62|739.52|2
1653289390000|2022-05-23 07:03:10|756.72|739.62|756.65|739.55|756.72|739.62|756.65|739.55|5
1653289400000|2022-05-23 07:03:20|756.64|739.54|756.59|739.49|756.64|739.54|756.57|739.47|5
1653289410000|2022-05-23 07:03:30|756.71|739.61|756.59|739.49|756.71|739.61|756.59|739.49|5
1653289430000|2022-05-23 07:03:50|756.57|739.47|756.57|739.47|756.57|739.47|756.57|739.47|1
1653289460000|2022-05-23 07:04:20|756.54|739.44|755.01|737.91|756.54|739.44|755.01|737.91|17
1653289470000|2022-05-23 07:04:30|754.99|737.89|754.68|737.58|754.99|737.89|754.68|737.58|10
1653289480000|2022-05-23 07:04:40|754.58|737.48|754.45|737.35|754.58|737.48|754.45|737.35|2
1653289490000|2022-05-23 07:04:50|754.4|737.3|754.3|737.2|754.4|737.3|754.3|737.2|2
1653289500000|2022-05-23 07:05:00|754.22|737.12|754.34|737.24|754.34|737.24|754.13|737.03|4
1653289510000|2022-05-23 07:05:10|754.17|737.07|754.19|737.09|754.19|737.09|754.17|737.07|2
1653289520000|2022-05-23 07:05:20|754.2|737.1|754.34|737.24|754.34|737.24|754.2|737.1|2
1653289530000|2022-05-23 07:05:30|754.2|737.1|754.2|737.1|754.2|737.1|754.2|737.1|1
1653289540000|2022-05-23 07:05:40|754.22|737.12|754.34|737.24|754.34|737.24|754.2|737.1|5
1653289560000|2022-05-23 07:06:00|754.61|737.51|755.05|737.95|755.05|737.95|754.61|737.51|12
1653289570000|2022-05-23 07:06:10|755.07|737.97|755.11|738.01|755.11|738.01|755.05|737.95|5
1653289580000|2022-05-23 07:06:20|755.12|738.02|755.15|738.05|755.15|738.05|755.12|738.02|3
1653289590000|2022-05-23 07:06:30|755.12|738.02|755.08|737.98|755.12|738.02|755.07|737.97|4
1653289600000|2022-05-23 07:06:40|755.03|737.93|754.18|737.08|755.03|737.93|754.18|737.08|11
1653289610000|2022-05-23 07:06:50|754.64|737.54|754.96|737.86|754.98|737.88|754.64|737.54|5
1653289620000|2022-05-23 07:07:00|754.85|737.75|754.83|737.73|754.85|737.75|754.81|737.71|3
1653289630000|2022-05-23 07:07:10|754.6|737.5|754.29|737.19|754.6|737.5|754.18|737.08|9
1653289640000|2022-05-23 07:07:20|754.3|737.2|754.36|737.26|754.36|737.26|754.14|737.04|8
1653289650000|2022-05-23 07:07:30|754.14|737.04|754.07|736.97|754.19|737.09|754.07|736.97|15
1653289660000|2022-05-23 07:07:40|754.09|736.99|754.19|737.09|754.19|737.09|754.07|736.97|16
1653289670000|2022-05-23 07:07:50|754.2|737.1|754.45|737.35|754.45|737.35|754.2|737.1|2
1653289680000|2022-05-23 07:08:00|754.35|737.25|754.97|737.87|754.97|737.87|754.34|737.24|8
1653289710000|2022-05-23 07:08:30|754.84|737.74|754.81|737.71|754.84|737.74|754.6|737.5|4
1653289720000|2022-05-23 07:08:40|754.6|737.5|754.57|737.47|754.6|737.5|754.57|737.47|2
1653289730000|2022-05-23 07:08:50|754.21|737.11|754.16|737.06|754.27|737.17|754.14|737.04|11
1653289740000|2022-05-23 07:09:00|754.17|737.07|754.83|737.73|754.83|737.73|754.1|737|16
1653289750000|2022-05-23 07:09:10|754.57|737.47|754.27|737.17|754.57|737.47|754.23|737.13|14
1653289760000|2022-05-23 07:09:20|754.46|737.36|754.46|737.36|754.46|737.36|754.46|737.36|1
1653289800000|2022-05-23 07:10:00|754.47|737.37|754.3|737.2|754.47|737.37|754.28|737.18|5
1653289810000|2022-05-23 07:10:10|754.45|737.35|754.45|737.35|754.47|737.37|754.3|737.2|5
1653289820000|2022-05-23 07:10:20|754.54|737.44|754.46|737.36|754.54|737.44|754.45|737.35|3
1653289830000|2022-05-23 07:10:30|754.45|737.35|754.3|737.2|754.45|737.35|754.3|737.2|8
1653289840000|2022-05-23 07:10:40|754.32|737.22|754.34|737.24|754.36|737.26|754.32|737.22|6
1653289850000|2022-05-23 07:10:50|754.32|737.22|754.45|737.35|754.46|737.36|754.32|737.22|8
1653289870000|2022-05-23 07:11:10|754.32|737.22|754.26|737.16|754.32|737.22|754.24|737.14|5
1653289880000|2022-05-23 07:11:20|754.27|737.17|754.24|737.14|754.27|737.17|754.24|737.14|5
1653289890000|2022-05-23 07:11:30|754.25|737.15|754.44|737.34|754.44|737.34|754.25|737.15|6
1653289900000|2022-05-23 07:11:40|754.3|737.2|754.17|737.07|754.3|737.2|754.17|737.07|3
1653289910000|2022-05-23 07:11:50|754.18|737.08|754.16|737.06|754.2|737.1|754.15|737.05|11
1653289920000|2022-05-23 07:12:00|754.14|737.04|754.14|737.04|754.14|737.04|754.14|737.04|1
1653289930000|2022-05-23 07:12:10|754.15|737.05|754.2|737.1|754.2|737.1|754.14|737.04|9
1653289940000|2022-05-23 07:12:20|754.21|737.11|754.36|737.26|754.36|737.26|754.21|737.11|2
1653289950000|2022-05-23 07:12:30|754.14|737.04|754.35|737.25|754.35|737.25|754.14|737.04|4
1653289970000|2022-05-23 07:12:50|754.14|737.04|754.16|737.06|754.16|737.06|754.14|737.04|4
1653289980000|2022-05-23 07:13:00|754.17|737.07|754.35|737.25|754.35|737.25|754.14|737.04|14
1653290010000|2022-05-23 07:13:30|754.14|737.04|754.15|737.05|754.21|737.11|754.14|737.04|7
1653290020000|2022-05-23 07:13:40|754.35|737.25|754.35|737.25|754.35|737.25|754.14|737.04|4
1653290030000|2022-05-23 07:13:50|754.14|737.04|754.15|737.05|754.17|737.07|754.14|737.04|8
1653290040000|2022-05-23 07:14:00|754.03|736.93|754.44|737.34|754.46|737.36|754.03|736.93|12
1653290050000|2022-05-23 07:14:10|754.45|737.35|754.59|737.49|754.59|737.49|754.45|737.35|4
1653290060000|2022-05-23 07:14:20|754.67|737.57|754.6|737.5|755.02|737.92|754.6|737.5|12
1653290070000|2022-05-23 07:14:30|754.56|737.46|754.38|737.28|754.56|737.46|754.38|737.28|11
1653290080000|2022-05-23 07:14:40|754.39|737.29|754.2|737.1|754.39|737.29|754.17|737.07|9
1653290090000|2022-05-23 07:14:50|754.21|737.11|754.47|737.37|754.47|737.37|754.18|737.08|12
1653290100000|2022-05-23 07:15:00|754.32|737.22|754.26|737.16|754.34|737.24|754.09|736.99|12
1653290110000|2022-05-23 07:15:10|754.29|737.19|754.17|737.07|754.31|737.21|754.11|737.01|8
1653290120000|2022-05-23 07:15:20|754.22|737.12|754.15|737.05|754.22|737.12|754.09|736.99|8
1653290130000|2022-05-23 07:15:30|754.17|737.07|754.41|737.31|754.41|737.31|754.08|736.98|8
1653290140000|2022-05-23 07:15:40|754.14|737.04|754.23|737.13|754.4|737.3|754.07|736.97|15
1653290150000|2022-05-23 07:15:50|754.18|737.08|754.19|737.09|754.21|737.11|754.18|737.08|4
1653290170000|2022-05-23 07:16:10|754.17|737.07|754.15|737.05|754.17|737.07|754.15|737.05|2
1653290180000|2022-05-23 07:16:20|754.17|737.07|754.45|737.35|754.45|737.35|754.17|737.07|4
1653290190000|2022-05-23 07:16:30|754.47|737.37|754.1|737|754.47|737.37|754.02|736.92|14
1653290200000|2022-05-23 07:16:40|754.11|737.01|754.46|737.36|754.46|737.36|754.11|737.01|5
1653290210000|2022-05-23 07:16:50|754.47|737.37|754.47|737.37|754.47|737.37|754.46|737.36|5
1653290220000|2022-05-23 07:17:00|754.58|737.48|755|737.9|755|737.9|754.47|737.37|11
1653290230000|2022-05-23 07:17:10|755.06|737.96|755.08|737.98|755.15|738.05|755.06|737.96|7
1653290240000|2022-05-23 07:17:20|755.06|737.96|755.05|737.95|755.06|737.96|755.04|737.94|3
1653290250000|2022-05-23 07:17:30|755.04|737.94|754.84|737.74|755.04|737.94|754.84|737.74|3
1653290260000|2022-05-23 07:17:40|754.86|737.76|754.86|737.76|754.86|737.76|754.86|737.76|1
1653290270000|2022-05-23 07:17:50|754.62|737.52|754.6|737.5|754.62|737.52|754.6|737.5|3
1653290280000|2022-05-23 07:18:00|754.61|737.51|754.87|737.77|754.89|737.79|754.61|737.51|7
1653290290000|2022-05-23 07:18:10|754.85|737.75|754.63|737.53|754.87|737.77|754.61|737.51|13
1653290300000|2022-05-23 07:18:20|754.61|737.51|754.4|737.3|754.61|737.51|754.37|737.27|7
1653290310000|2022-05-23 07:18:30|754.42|737.32|754.87|737.77|754.91|737.81|754.42|737.32|6
1653290320000|2022-05-23 07:18:40|754.85|737.75|754.41|737.31|754.85|737.75|754.39|737.29|6
1653290330000|2022-05-23 07:18:50|754.43|737.33|754.34|737.24|754.57|737.47|754.3|737.2|6
1653290340000|2022-05-23 07:19:00|754.36|737.26|754.38|737.28|754.57|737.47|754.36|737.26|6
1653290350000|2022-05-23 07:19:10|754.39|737.29|754.59|737.49|754.8|737.7|754.38|737.28|15
1653290360000|2022-05-23 07:19:20|754.6|737.5|755.06|737.96|755.06|737.96|754.41|737.31|15
1653290370000|2022-05-23 07:19:30|755.04|737.94|755.12|738.02|755.12|738.02|755.04|737.94|5
1653290380000|2022-05-23 07:19:40|755.14|738.04|755.14|738.04|755.17|738.07|755.1|738|18
1653290390000|2022-05-23 07:19:50|755.1|738|754.62|737.52|755.1|738|754.6|737.5|8
1653290400000|2022-05-23 07:20:00|754.61|737.51|754.34|737.24|754.61|737.51|754.27|737.17|13
1653290410000|2022-05-23 07:20:10|754.36|737.26|754.6|737.5|754.62|737.52|754.36|737.26|7
1653290420000|2022-05-23 07:20:20|754.41|737.31|754.59|737.49|754.61|737.51|754.32|737.22|9
1653290430000|2022-05-23 07:20:30|754.71|737.61|755.03|737.93|755.03|737.93|754.71|737.61|4
1653290440000|2022-05-23 07:20:40|755.05|737.95|755.17|738.07|755.17|738.07|755.03|737.93|11
1653290450000|2022-05-23 07:20:50|755.19|738.09|755.05|737.95|755.19|738.09|755.03|737.93|12
1653290460000|2022-05-23 07:21:00|755.07|737.97|755.03|737.93|755.13|738.03|755.03|737.93|17
1653290470000|2022-05-23 07:21:10|755.05|737.95|755.14|738.04|755.14|738.04|755.05|737.95|13
1653290480000|2022-05-23 07:21:20|755.18|738.08|755.2|738.1|755.3|738.2|755.18|738.08|8
1653290490000|2022-05-23 07:21:30|755.24|738.14|755.29|738.19|755.3|738.2|755.2|738.1|9
1653290500000|2022-05-23 07:21:40|755.3|738.2|755.25|738.15|755.3|738.2|755.17|738.07|7
1653290510000|2022-05-23 07:21:50|755.27|738.17|755.23|738.13|755.29|738.19|755.15|738.05|10
1653290520000|2022-05-23 07:22:00|755.26|738.16|755.3|738.2|755.3|738.2|755.23|738.13|6
1653290540000|2022-05-23 07:22:20|755.24|738.14|755.24|738.14|755.24|738.14|755.24|738.14|1
1653290550000|2022-05-23 07:22:30|755.23|738.13|755.04|737.94|755.24|738.14|754.99|737.89|8
1653290560000|2022-05-23 07:22:40|755.06|737.96|754.94|737.84|755.06|737.96|754.94|737.84|5
1653290570000|2022-05-23 07:22:50|754.95|737.85|754.94|737.84|754.95|737.85|754.94|737.84|2
1653290580000|2022-05-23 07:23:00|755.01|737.91|755.01|737.91|755.03|737.93|755.01|737.91|3
1653290600000|2022-05-23 07:23:20|754.99|737.89|754.97|737.87|754.99|737.89|754.97|737.87|2
1653290610000|2022-05-23 07:23:30|754.99|737.89|755.14|738.04|755.14|738.04|754.97|737.87|7
1653290620000|2022-05-23 07:23:40|755.16|738.06|755.19|738.09|755.26|738.16|755.12|738.02|13
1653290630000|2022-05-23 07:23:50|755.21|738.11|755.13|738.03|755.21|738.11|755.12|738.02|19
1653290640000|2022-05-23 07:24:00|755.12|738.02|756.36|739.26|756.72|739.62|755.12|738.02|12
1653290650000|2022-05-23 07:24:10|756.4|739.3|757.29|740.19|758.01|740.91|756.4|739.3|27
1653290660000|2022-05-23 07:24:20|757.31|740.21|757.29|740.19|758|740.9|757.23|740.13|16
1653290670000|2022-05-23 07:24:30|757.31|740.21|758.51|741.41|758.51|741.41|757.31|740.21|17
1653290680000|2022-05-23 07:24:40|758.53|741.43|758.79|741.69|758.79|741.69|758.53|741.43|7
1653290690000|2022-05-23 07:24:50|758.67|741.57|758.56|741.46|758.67|741.57|758.39|741.29|6
1653290700000|2022-05-23 07:25:00|758.32|741.22|758.26|741.16|758.33|741.23|758.26|741.16|4
1653290710000|2022-05-23 07:25:10|757.66|740.56|758.59|741.49|758.59|741.49|757.66|740.56|18
1653290720000|2022-05-23 07:25:20|758.65|741.55|758.65|741.55|758.65|741.55|758.65|741.55|1
1653290730000|2022-05-23 07:25:30|758.6|741.5|758.38|741.28|758.6|741.5|758.36|741.26|4
1653290740000|2022-05-23 07:25:40|758.39|741.29|758.79|741.69|758.79|741.69|758.39|741.29|8
1653290770000|2022-05-23 07:26:10|759.36|742.26|759.62|742.52|759.62|742.52|759.18|742.08|6
1653290800000|2022-05-23 07:26:40|759.71|742.61|759.8|742.7|759.8|742.7|759.71|742.61|2
1653290820000|2022-05-23 07:27:00|760.17|743.07|760.76|743.66|760.76|743.66|760.17|743.07|5
1653290830000|2022-05-23 07:27:10|760.78|743.68|760.88|743.78|761.03|743.93|760.76|743.66|19
1653290840000|2022-05-23 07:27:20|760.84|743.74|760.39|743.29|761.03|743.93|760.38|743.28|14
1653290850000|2022-05-23 07:27:30|760.41|743.31|760.99|743.89|761.01|743.91|760.41|743.31|19
1653290860000|2022-05-23 07:27:40|761.01|743.91|762.03|744.93|762.15|745.05|760.99|743.89|19
1653290870000|2022-05-23 07:27:50|762.05|744.95|761.5|744.4|762.05|744.95|761.09|743.99|16
1653290880000|2022-05-23 07:28:00|761.72|744.62|761.5|744.4|761.72|744.62|761.34|744.24|12
1653290890000|2022-05-23 07:28:10|761.49|744.39|761.49|744.39|761.49|744.39|761.49|744.39|1
1653290900000|2022-05-23 07:28:20|761.44|744.34|761.5|744.4|761.5|744.4|761.44|744.34|3
1653290910000|2022-05-23 07:28:30|761.49|744.39|761.5|744.4|761.5|744.4|761.49|744.39|2
1653290920000|2022-05-23 07:28:40|761.34|744.24|761.32|744.22|761.36|744.26|761.32|744.22|4
1653290930000|2022-05-23 07:28:50|761.31|744.21|760.84|743.74|761.31|744.21|760.84|743.74|3
1653290950000|2022-05-23 07:29:10|761.25|744.15|761.19|744.09|761.25|744.15|761.14|744.04|6
1653290960000|2022-05-23 07:29:20|760.96|743.86|760.93|743.83|761.1|744|760.91|743.81|8
1653290970000|2022-05-23 07:29:30|760.94|743.84|760.62|743.52|760.96|743.86|760.62|743.52|7
1653290980000|2022-05-23 07:29:40|760.75|743.65|760.91|743.81|760.95|743.85|760.61|743.51|8
1653290990000|2022-05-23 07:29:50|760.66|743.56|760.25|743.15|760.66|743.56|760.15|743.05|10
1653291000000|2022-05-23 07:30:00|760.27|743.17|760.21|743.11|760.96|743.86|760.16|743.06|20
1653291010000|2022-05-23 07:30:10|760.22|743.12|760.9|743.8|760.9|743.8|760.22|743.12|5
1653291020000|2022-05-23 07:30:20|760.61|743.51|760.91|743.81|760.93|743.83|760.61|743.51|6
1653291030000|2022-05-23 07:30:30|760.89|743.79|759.61|742.51|760.89|743.79|759.61|742.51|14
1653291040000|2022-05-23 07:30:40|759.75|742.65|759.28|742.18|760.1|743|759.28|742.18|10
1653291050000|2022-05-23 07:30:50|759.18|742.08|759.12|742.02|759.18|742.08|759.12|742.02|3
1653291060000|2022-05-23 07:31:00|759.1|742|758.85|741.75|759.1|742|758.85|741.75|5
1653291070000|2022-05-23 07:31:10|758.97|741.87|758.97|741.87|758.97|741.87|758.97|741.87|1
1653291080000|2022-05-23 07:31:20|759.13|742.03|759.15|742.05|759.15|742.05|759.13|742.03|2
1653291100000|2022-05-23 07:31:40|759.14|742.04|759.14|742.04|759.14|742.04|759.14|742.04|1
1653291120000|2022-05-23 07:32:00|759.17|742.07|759.19|742.09|759.19|742.09|759.17|742.07|2
1653291130000|2022-05-23 07:32:10|759.21|742.11|759.21|742.11|759.23|742.13|759.17|742.07|9
1653291140000|2022-05-23 07:32:20|759.23|742.13|759.21|742.11|759.23|742.13|759.19|742.09|6
1653291150000|2022-05-23 07:32:30|759.22|742.12|759.42|742.32|759.42|742.32|759.19|742.09|12
1653291160000|2022-05-23 07:32:40|759.3|742.2|759.41|742.31|759.42|742.32|759.23|742.13|6
1653291170000|2022-05-23 07:32:50|759.26|742.16|759.42|742.32|759.42|742.32|759.18|742.08|7
1653291180000|2022-05-23 07:33:00|759.74|742.64|760.11|743.01|760.11|743.01|759.74|742.64|14
1653291190000|2022-05-23 07:33:10|760.15|743.05|760.9|743.8|760.91|743.81|760.15|743.05|16
1653291200000|2022-05-23 07:33:20|760.91|743.81|760.35|743.25|761.04|743.94|760.31|743.21|15
1653291210000|2022-05-23 07:33:30|760.21|743.11|760.44|743.34|760.44|743.34|760.21|743.11|8
1653291220000|2022-05-23 07:33:40|760.52|743.42|760.9|743.8|760.98|743.88|760.47|743.37|15
1653291230000|2022-05-23 07:33:50|760.87|743.77|760.41|743.31|760.88|743.78|760.36|743.26|8
1653291250000|2022-05-23 07:34:10|760.39|743.29|760.1|743|760.39|743.29|760.1|743|12
1653291260000|2022-05-23 07:34:20|760.02|742.92|759.39|742.29|760.04|742.94|759.38|742.28|6
1653291280000|2022-05-23 07:34:40|759.36|742.26|759.34|742.24|759.37|742.27|759.34|742.24|4
1653291290000|2022-05-23 07:34:50|759.35|742.25|759.52|742.42|759.52|742.42|759.35|742.25|2
1653291300000|2022-05-23 07:35:00|759.38|742.28|759.36|742.26|759.52|742.42|759.36|742.26|5
1653291310000|2022-05-23 07:35:10|759.35|742.25|759.45|742.35|759.51|742.41|759.35|742.25|6
1653291330000|2022-05-23 07:35:30|759.46|742.36|760.02|742.92|760.02|742.92|759.46|742.36|7
1653291340000|2022-05-23 07:35:40|759.98|742.88|760.23|743.13|760.23|743.13|759.83|742.73|5
1653291350000|2022-05-23 07:35:50|760.21|743.11|761.09|743.99|761.11|744.01|760.21|743.11|12
1653291360000|2022-05-23 07:36:00|761.05|743.95|760.45|743.35|761.05|743.95|760.32|743.22|9
1653291370000|2022-05-23 07:36:10|760.47|743.37|760.34|743.24|760.47|743.37|760.32|743.22|6
1653291380000|2022-05-23 07:36:20|760.32|743.22|760.44|743.34|760.46|743.36|760.32|743.22|8
1653291390000|2022-05-23 07:36:30|760.46|743.36|760.48|743.38|760.48|743.38|760.44|743.34|6
1653291400000|2022-05-23 07:36:40|760.46|743.36|760.46|743.36|760.48|743.38|760.44|743.34|14
1653291410000|2022-05-23 07:36:50|760.44|743.34|760.25|743.15|760.45|743.35|760.25|743.15|10
1653291420000|2022-05-23 07:37:00|760.26|743.16|760.19|743.09|760.28|743.18|760.17|743.07|7
1653291430000|2022-05-23 07:37:10|760.17|743.07|759.33|742.23|760.19|743.09|759.33|742.23|6
1653291440000|2022-05-23 07:37:20|759.34|742.24|759.36|742.26|759.36|742.26|759.33|742.23|3
1653291450000|2022-05-23 07:37:30|759.51|742.41|759.97|742.87|759.97|742.87|759.36|742.26|7
1653291460000|2022-05-23 07:37:40|759.95|742.85|759.93|742.83|759.95|742.85|759.93|742.83|2
1653291470000|2022-05-23 07:37:50|759.95|742.85|759.94|742.84|759.96|742.86|759.94|742.84|3
1653291480000|2022-05-23 07:38:00|759.93|742.83|759.91|742.81|759.93|742.83|759.91|742.81|2
1653291490000|2022-05-23 07:38:10|759.89|742.79|759.65|742.55|759.89|742.79|759.65|742.55|3
1653291500000|2022-05-23 07:38:20|759.46|742.36|759.23|742.13|759.46|742.36|759.13|742.03|15
1653291510000|2022-05-23 07:38:30|759.25|742.15|759.5|742.4|759.51|742.41|759.25|742.15|9
1653291520000|2022-05-23 07:38:40|759.51|742.41|759.36|742.26|759.51|742.41|759.36|742.26|2
1653291530000|2022-05-23 07:38:50|759.3|742.2|759.24|742.14|759.52|742.42|759.24|742.14|14
1653291550000|2022-05-23 07:39:10|759.26|742.16|759.49|742.39|759.49|742.39|759.26|742.16|3
1653291560000|2022-05-23 07:39:20|759.3|742.2|759.29|742.19|759.3|742.2|759.29|742.19|2
1653291570000|2022-05-23 07:39:30|759.28|742.18|759.49|742.39|759.49|742.39|759.26|742.16|6
1653291580000|2022-05-23 07:39:40|759.5|742.4|760.16|743.06|760.16|743.06|759.5|742.4|9
1653291590000|2022-05-23 07:39:50|760.15|743.05|760.05|742.95|760.15|743.05|760.04|742.94|5
1653291600000|2022-05-23 07:40:00|760.04|742.94|759.38|742.28|760.04|742.94|759.3|742.2|11
1653291610000|2022-05-23 07:40:10|759.29|742.19|759.25|742.15|759.33|742.23|759.25|742.15|13
1653291620000|2022-05-23 07:40:20|759.27|742.17|759.25|742.15|759.3|742.2|759.25|742.15|4
1653291630000|2022-05-23 07:40:30|759.27|742.17|759.64|742.54|759.64|742.54|759.25|742.15|12
1653291640000|2022-05-23 07:40:40|759.61|742.51|759.34|742.24|759.61|742.51|759.34|742.24|2
1653291650000|2022-05-23 07:40:50|759.35|742.25|759.35|742.25|759.35|742.25|759.35|742.25|1
1653291660000|2022-05-23 07:41:00|759.29|742.19|758.36|741.26|759.29|742.19|758.21|741.11|7
1653291670000|2022-05-23 07:41:10|758.18|741.08|758.07|740.97|758.18|741.08|758.04|740.94|7
1653291680000|2022-05-23 07:41:20|758.05|740.95|757.3|740.2|758.05|740.95|757.3|740.2|8
1653291690000|2022-05-23 07:41:30|757.29|740.19|757.19|740.09|757.29|740.19|757.17|740.07|5
1653291700000|2022-05-23 07:41:40|757.17|740.07|756.97|739.87|757.17|740.07|756.97|739.87|8
1653291710000|2022-05-23 07:41:50|757.07|739.97|756.98|739.88|757.2|740.1|756.98|739.88|4
1653291720000|2022-05-23 07:42:00|756.97|739.87|756.69|739.59|756.97|739.87|756.52|739.42|15
1653291730000|2022-05-23 07:42:10|756.67|739.57|756.65|739.55|756.67|739.57|756.65|739.55|2
1653291740000|2022-05-23 07:42:20|756.61|739.51|756.98|739.88|757.12|740.02|756.59|739.49|10
1653291750000|2022-05-23 07:42:30|756.78|739.68|756.69|739.59|756.78|739.68|756.66|739.56|6
1653291760000|2022-05-23 07:42:40|756.91|739.81|756.95|739.85|757.03|739.93|756.91|739.81|6
1653291770000|2022-05-23 07:42:50|756.91|739.81|757.07|739.97|757.07|739.97|756.69|739.59|10
1653291780000|2022-05-23 07:43:00|757.06|739.96|756.93|739.83|757.07|739.97|756.93|739.83|6
1653291790000|2022-05-23 07:43:10|756.79|739.69|756.52|739.42|756.79|739.69|756.52|739.42|7
1653291800000|2022-05-23 07:43:20|756.51|739.41|756.49|739.39|756.51|739.41|756.49|739.39|2
1653291820000|2022-05-23 07:43:40|756.66|739.56|757|739.9|757|739.9|756.66|739.56|9
1653291830000|2022-05-23 07:43:50|756.97|739.87|756.52|739.42|756.98|739.88|756.52|739.42|9
1653291840000|2022-05-23 07:44:00|756.59|739.49|757.07|739.97|757.23|740.13|756.52|739.42|13
1653291850000|2022-05-23 07:44:10|757.05|739.95|757.1|740|757.1|740|757.05|739.95|4
1653291860000|2022-05-23 07:44:20|757.11|740.01|757.3|740.2|757.46|740.36|757.11|740.01|13
1653291870000|2022-05-23 07:44:30|757.29|740.19|757.01|739.91|757.29|740.19|757|739.9|10
1653291880000|2022-05-23 07:44:40|757.03|739.93|757.03|739.93|757.03|739.93|757.01|739.91|4
1653291900000|2022-05-23 07:45:00|757.01|739.91|756.52|739.42|757.01|739.91|756.52|739.42|2
1653291920000|2022-05-23 07:45:20|756.5|739.4|756.49|739.39|756.5|739.4|756.49|739.39|2
1653291930000|2022-05-23 07:45:30|756.02|738.92|756.02|738.92|756.02|738.92|756.02|738.92|1
1653291940000|2022-05-23 07:45:40|756.49|739.39|756.49|739.39|756.49|739.39|756.49|739.39|1
1653291950000|2022-05-23 07:45:50|756.14|739.04|756.65|739.55|756.8|739.7|756.05|738.95|9
1653291960000|2022-05-23 07:46:00|756.66|739.56|756.95|739.85|757.17|740.07|756.66|739.56|11
1653291980000|2022-05-23 07:46:20|756.96|739.86|757.21|740.11|757.21|740.11|756.95|739.85|6
1653291990000|2022-05-23 07:46:30|757.24|740.14|757.23|740.13|757.31|740.21|757.23|740.13|8
1653292000000|2022-05-23 07:46:40|757.22|740.12|756.97|739.87|757.22|740.12|756.97|739.87|4
1653292010000|2022-05-23 07:46:50|756.99|739.89|757.32|740.22|757.47|740.37|756.97|739.87|11
1653292020000|2022-05-23 07:47:00|757.34|740.24|758.05|740.95|758.11|741.01|757.34|740.24|10
1653292030000|2022-05-23 07:47:10|758.07|740.97|758.16|741.06|758.16|741.06|758.07|740.97|5
1653292040000|2022-05-23 07:47:20|758.18|741.08|758.29|741.19|758.35|741.25|758.18|741.08|8
1653292050000|2022-05-23 07:47:30|758.25|741.15|758.05|740.95|758.25|741.15|758.05|740.95|3
1653292060000|2022-05-23 07:47:40|758.01|740.91|757.17|740.07|758.01|740.91|757.17|740.07|8
1653292070000|2022-05-23 07:47:50|757.19|740.09|757.19|740.09|757.29|740.19|757.19|740.09|7
1653292080000|2022-05-23 07:48:00|757.21|740.11|757.21|740.11|757.21|740.11|757.21|740.11|1
1653292090000|2022-05-23 07:48:10|757.44|740.34|757.67|740.57|757.67|740.57|757.44|740.34|2
1653292100000|2022-05-23 07:48:20|757.65|740.55|757.31|740.21|757.68|740.58|757.29|740.19|11
1653292110000|2022-05-23 07:48:30|757.29|740.19|757.29|740.19|757.31|740.21|757.29|740.19|3
1653292120000|2022-05-23 07:48:40|757.31|740.21|757.44|740.34|757.44|740.34|757.29|740.19|4
1653292130000|2022-05-23 07:48:50|757.31|740.21|757.29|740.19|757.31|740.21|757.29|740.19|2
1653292140000|2022-05-23 07:49:00|757.27|740.17|757.24|740.14|757.27|740.17|757.24|740.14|9
1653292150000|2022-05-23 07:49:10|757.39|740.29|757.37|740.27|757.45|740.35|757.37|740.27|3
1653292160000|2022-05-23 07:49:20|757.45|740.35|757.53|740.43|758.07|740.97|757.45|740.35|7
1653292170000|2022-05-23 07:49:30|757.38|740.28|757.47|740.37|758.09|740.99|757.38|740.28|19
1653292180000|2022-05-23 07:49:40|757.58|740.48|757.47|740.37|757.58|740.48|757.47|740.37|6
1653292190000|2022-05-23 07:49:50|757.38|740.28|757.38|740.28|757.38|740.28|757.38|740.28|1
1653292200000|2022-05-23 07:50:00|757.3|740.2|757.73|740.63|757.75|740.65|757.3|740.2|8
1653292210000|2022-05-23 07:50:10|757.74|740.64|758.26|741.16|758.26|741.16|757.74|740.64|12
1653292220000|2022-05-23 07:50:20|758.28|741.18|758.44|741.34|758.81|741.71|758.28|741.18|10
1653292230000|2022-05-23 07:50:30|758.55|741.45|758.64|741.54|758.64|741.54|758.42|741.32|9
1653292240000|2022-05-23 07:50:40|758.68|741.58|758.33|741.23|758.68|741.58|758.33|741.23|6
1653292250000|2022-05-23 07:50:50|758.39|741.29|758.39|741.29|758.44|741.34|758.39|741.29|6
1653292260000|2022-05-23 07:51:00|758.41|741.31|758.6|741.5|758.62|741.52|758.4|741.3|9
1653292270000|2022-05-23 07:51:10|758.61|741.51|759.02|741.92|759.11|742.01|758.52|741.42|16
1653292280000|2022-05-23 07:51:20|758.98|741.88|758.95|741.85|758.98|741.88|758.95|741.85|3
1653292290000|2022-05-23 07:51:30|758.96|741.86|758.98|741.88|759|741.9|758.96|741.86|4
1653292300000|2022-05-23 07:51:40|759|741.9|759.05|741.95|759.05|741.95|759|741.9|3
1653292310000|2022-05-23 07:51:50|759.04|741.94|759.04|741.94|759.04|741.94|759.04|741.94|1
1653292320000|2022-05-23 07:52:00|759.06|741.96|759.9|742.8|759.9|742.8|759.06|741.96|12
1653292330000|2022-05-23 07:52:10|759.89|742.79|759.3|742.2|759.9|742.8|759.29|742.19|11
1653292340000|2022-05-23 07:52:20|759.23|742.13|759.11|742.01|759.24|742.14|759.11|742.01|7
1653292350000|2022-05-23 07:52:30|759.13|742.03|758.97|741.87|759.13|742.03|758.97|741.87|6
1653292370000|2022-05-23 07:52:50|758.96|741.86|758.95|741.85|758.96|741.86|758.95|741.85|2
1653292380000|2022-05-23 07:53:00|758.96|741.86|759.18|742.08|759.21|742.11|758.96|741.86|5
1653292390000|2022-05-23 07:53:10|759.08|741.98|759.02|741.92|759.08|741.98|759.02|741.92|3
1653292400000|2022-05-23 07:53:20|759|741.9|758.98|741.88|759.01|741.91|758.51|741.41|8
1653292410000|2022-05-23 07:53:30|758.84|741.74|758.67|741.57|758.84|741.74|758.67|741.57|6
1653292420000|2022-05-23 07:53:40|758.58|741.48|758.33|741.23|758.67|741.57|758.33|741.23|4
1653292430000|2022-05-23 07:53:50|758.32|741.22|758.32|741.22|758.32|741.22|758.32|741.22|1
1653292440000|2022-05-23 07:54:00|758.54|741.44|758.54|741.44|758.54|741.44|758.54|741.44|1
1653292450000|2022-05-23 07:54:10|758.8|741.7|759.03|741.93|759.13|742.03|758.53|741.43|9
1653292460000|2022-05-23 07:54:20|759.01|741.91|758.99|741.89|759.06|741.96|758.99|741.89|4
1653292470000|2022-05-23 07:54:30|758.93|741.83|758.93|741.83|758.93|741.83|758.93|741.83|1
1653292480000|2022-05-23 07:54:40|758.94|741.84|758.94|741.84|758.94|741.84|758.93|741.83|5
1653292490000|2022-05-23 07:54:50|758.93|741.83|758.85|741.75|758.93|741.83|758.85|741.75|3
1653292500000|2022-05-23 07:55:00|758.87|741.77|758.94|741.84|758.94|741.84|758.87|741.77|2
1653292510000|2022-05-23 07:55:10|758.85|741.75|759.02|741.92|759.04|741.94|758.67|741.57|10
1653292520000|2022-05-23 07:55:20|759.12|742.02|759.11|742.01|759.14|742.04|759.05|741.95|12
1653292530000|2022-05-23 07:55:30|759.08|741.98|759.08|741.98|759.08|741.98|759.08|741.98|1
1653292540000|2022-05-23 07:55:40|759.05|741.95|759.07|741.97|759.07|741.97|759.05|741.95|2
1653292550000|2022-05-23 07:55:50|758.99|741.89|758.86|741.76|758.99|741.89|758.86|741.76|4
1653292560000|2022-05-23 07:56:00|758.88|741.78|759.01|741.91|759.06|741.96|758.86|741.76|8
1653292570000|2022-05-23 07:56:10|759.03|741.93|759.34|742.24|759.34|742.24|759.01|741.91|12
1653292580000|2022-05-23 07:56:20|759.35|742.25|759.21|742.11|759.57|742.47|759.19|742.09|10
1653292590000|2022-05-23 07:56:30|759.32|742.22|759.64|742.54|759.68|742.58|759.26|742.16|13
1653292600000|2022-05-23 07:56:40|759.66|742.56|759.86|742.76|760.12|743.02|759.66|742.56|10
1653292610000|2022-05-23 07:56:50|759.84|742.74|759.36|742.26|759.85|742.75|759.36|742.26|7
1653292620000|2022-05-23 07:57:00|759.38|742.28|759.74|742.64|759.81|742.71|759.38|742.28|7
1653292630000|2022-05-23 07:57:10|759.64|742.54|759.74|742.64|759.74|742.64|759.64|742.54|2
1653292640000|2022-05-23 07:57:20|759.64|742.54|759.74|742.64|759.74|742.64|759.64|742.54|2
1653292650000|2022-05-23 07:57:30|759.81|742.71|759.95|742.85|760.14|743.04|759.81|742.71|9
1653292660000|2022-05-23 07:57:40|759.93|742.83|759.91|742.81|759.93|742.83|759.91|742.81|2
1653292670000|2022-05-23 07:57:50|759.93|742.83|759.91|742.81|759.93|742.83|759.91|742.81|2
1653292680000|2022-05-23 07:58:00|759.93|742.83|759.95|742.85|759.95|742.85|759.93|742.83|2
1653292690000|2022-05-23 07:58:10|759.93|742.83|759.91|742.81|759.93|742.83|759.91|742.81|2
1653292700000|2022-05-23 07:58:20|759.7|742.6|759.46|742.36|759.7|742.6|759.16|742.06|10
1653292710000|2022-05-23 07:58:30|759.35|742.25|759.11|742.01|759.62|742.52|759.11|742.01|8
1653292720000|2022-05-23 07:58:40|759.13|742.03|759.15|742.05|759.15|742.05|759.13|742.03|2
1653292730000|2022-05-23 07:58:50|759.19|742.09|759.51|742.41|759.51|742.41|759.19|742.09|8
1653292740000|2022-05-23 07:59:00|759.59|742.49|759.94|742.84|760.01|742.91|759.59|742.49|12
1653292750000|2022-05-23 07:59:10|759.96|742.86|759.57|742.47|759.99|742.89|759.57|742.47|9
1653292760000|2022-05-23 07:59:20|759.46|742.36|759.57|742.47|759.57|742.47|759.32|742.22|3
1653292770000|2022-05-23 07:59:30|759.55|742.45|759.55|742.45|759.55|742.45|759.55|742.45|1
1653292800000|2022-05-23 08:00:00|759.44|742.34|759.39|742.29|759.46|742.36|759.38|742.28|14
1653292810000|2022-05-23 08:00:10|759.44|742.34|759.65|742.55|759.74|742.64|759.44|742.34|10
1653292820000|2022-05-23 08:00:20|759.63|742.53|760.22|743.12|760.22|743.12|759.53|742.43|14
1653292830000|2022-05-23 08:00:30|760.2|743.1|760.16|743.06|760.22|743.12|759.84|742.74|12
1653292840000|2022-05-23 08:00:40|760.14|743.04|760.16|743.06|760.19|743.09|760.11|743.01|12
1653292850000|2022-05-23 08:00:50|759.92|742.82|759.3|742.2|759.92|742.82|759.19|742.09|6
1653292860000|2022-05-23 08:01:00|759.27|742.17|759.32|742.22|759.32|742.22|759.27|742.17|3
1653292870000|2022-05-23 08:01:10|759.34|742.24|759.35|742.25|759.35|742.25|759.34|742.24|2
1653292880000|2022-05-23 08:01:20|759.37|742.27|759.17|742.07|759.37|742.27|759.17|742.07|6
1653292890000|2022-05-23 08:01:30|759.15|742.05|759|741.9|759.15|742.05|759|741.9|5
1653292900000|2022-05-23 08:01:40|759.02|741.92|759.03|741.93|759.03|741.93|759|741.9|4
1653292910000|2022-05-23 08:01:50|759.02|741.92|759|741.9|759.02|741.92|759|741.9|2
1653292920000|2022-05-23 08:02:00|758.65|741.55|757.27|740.17|758.65|741.55|757.16|740.06|18
1653292930000|2022-05-23 08:02:10|757.29|740.19|758|740.9|758|740.9|757.29|740.19|8
1653292940000|2022-05-23 08:02:20|758.01|740.91|758.03|740.93|758.05|740.95|758.01|740.91|9
1653292950000|2022-05-23 08:02:30|758.05|740.95|758.03|740.93|758.05|740.95|758.03|740.93|2
1653292960000|2022-05-23 08:02:40|758.05|740.95|758.01|740.91|758.07|740.97|758.01|740.91|3
1653292970000|2022-05-23 08:02:50|757.99|740.89|757.92|740.82|757.99|740.89|757.9|740.8|3
1653292980000|2022-05-23 08:03:00|757.61|740.51|757.85|740.75|757.92|740.82|757.36|740.26|11
1653293010000|2022-05-23 08:03:30|757.81|740.71|759.16|742.06|759.16|742.06|757.8|740.7|12
1653293020000|2022-05-23 08:03:40|759.35|742.25|759.88|742.78|759.88|742.78|759.35|742.25|7
1653293030000|2022-05-23 08:03:50|759.87|742.77|760.94|743.84|760.94|743.84|759.87|742.77|11
1653293040000|2022-05-23 08:04:00|760.53|743.43|760.82|743.72|760.83|743.73|760.27|743.17|10
1653293050000|2022-05-23 08:04:10|760.83|743.73|760.08|742.98|760.83|743.73|760.07|742.97|8
1653293070000|2022-05-23 08:04:30|760.07|742.97|759.32|742.22|760.07|742.97|759.32|742.22|6
1653293080000|2022-05-23 08:04:40|759.53|742.43|759.53|742.43|759.53|742.43|759.44|742.34|9
1653293090000|2022-05-23 08:04:50|759.51|742.41|759.34|742.24|759.53|742.43|759.27|742.17|7
1653293100000|2022-05-23 08:05:00|759.5|742.4|759.9|742.8|759.9|742.8|759.5|742.4|4
1653293110000|2022-05-23 08:05:10|759.92|742.82|760|742.9|760|742.9|759.92|742.82|2
1653293120000|2022-05-23 08:05:20|759.98|742.88|760.07|742.97|760.07|742.97|759.53|742.43|14
1653293130000|2022-05-23 08:05:30|760.06|742.96|759.72|742.62|760.07|742.97|759.54|742.44|11
1653293140000|2022-05-23 08:05:40|759.74|742.64|760|742.9|760|742.9|759.72|742.62|4
1653293150000|2022-05-23 08:05:50|760.02|742.92|760.05|742.95|760.05|742.95|760.02|742.92|2
1653293160000|2022-05-23 08:06:00|760|742.9|759.9|742.8|760|742.9|759.9|742.8|4
1653293170000|2022-05-23 08:06:10|759.88|742.78|760.03|742.93|760.11|743.01|759.75|742.65|13
1653293180000|2022-05-23 08:06:20|760.01|742.91|759.98|742.88|760.01|742.91|759.97|742.87|3
1653293190000|2022-05-23 08:06:30|760|742.9|760.09|742.99|760.09|742.99|760|742.9|4
1653293200000|2022-05-23 08:06:40|760.1|743|760|742.9|760.1|743|760|742.9|4
1653293210000|2022-05-23 08:06:50|759.66|742.56|759.91|742.81|759.91|742.81|759.66|742.56|5
1653293220000|2022-05-23 08:07:00|759.94|742.84|759.94|742.84|759.94|742.84|759.94|742.84|1
1653293230000|2022-05-23 08:07:10|759.66|742.56|760.08|742.98|760.08|742.98|759.53|742.43|11
1653293240000|2022-05-23 08:07:20|760.11|743.01|760.26|743.16|760.4|743.3|760.11|743.01|8
1653293250000|2022-05-23 08:07:30|760.28|743.18|760.31|743.21|760.31|743.21|760.28|743.18|3
1653293260000|2022-05-23 08:07:40|760.34|743.24|760.38|743.28|760.38|743.28|760.34|743.24|3
1653293270000|2022-05-23 08:07:50|760.46|743.36|761.37|744.27|761.37|744.27|760.46|743.36|6
1653293280000|2022-05-23 08:08:00|761.59|744.49|761.35|744.25|761.59|744.49|761.35|744.25|3
1653293290000|2022-05-23 08:08:10|761.26|744.16|761.47|744.37|761.47|744.37|761.26|744.16|7
1653293300000|2022-05-23 08:08:20|761.87|744.77|762.37|745.27|762.37|745.27|761.87|744.77|4
1653293310000|2022-05-23 08:08:30|762.87|745.77|763.48|746.38|763.48|746.38|762.87|745.77|10
1653293320000|2022-05-23 08:08:40|763.59|746.49|763.62|746.52|763.62|746.52|763.59|746.49|2
1653293330000|2022-05-23 08:08:50|763.6|746.5|763.62|746.52|763.62|746.52|763.6|746.5|3
1653293350000|2022-05-23 08:09:10|764.09|746.99|763.62|746.52|764.09|746.99|763.62|746.52|2
1653293470000|2022-05-23 08:11:10|764.09|746.99|763.91|746.81|764.23|747.13|763.91|746.81|6
1653293480000|2022-05-23 08:11:20|764.16|747.06|763.88|746.78|764.16|747.06|763.88|746.78|7
1653293490000|2022-05-23 08:11:30|764.13|747.03|764.14|747.04|764.14|747.04|764.13|747.03|2
1653293510000|2022-05-23 08:11:50|764.13|747.03|763.59|746.49|764.13|747.03|763.59|746.49|3
1653293520000|2022-05-23 08:12:00|763.47|746.37|762.35|745.25|763.47|746.37|762.35|745.25|7
1653293530000|2022-05-23 08:12:10|762.43|745.33|762.35|745.25|762.43|745.33|762.35|745.25|2
1653293540000|2022-05-23 08:12:20|762.34|745.24|762.3|745.2|762.34|745.24|762.1|745|8
1653293550000|2022-05-23 08:12:30|762.35|745.25|761.64|744.54|762.35|745.25|761.64|744.54|17
1653293560000|2022-05-23 08:12:40|761.72|744.62|761.64|744.54|761.72|744.62|761.42|744.32|6
1653293570000|2022-05-23 08:12:50|762.03|744.93|761.99|744.89|762.12|745.02|761.99|744.89|6
1653293590000|2022-05-23 08:13:10|761.98|744.88|761.34|744.24|761.98|744.88|761.34|744.24|11
1653293600000|2022-05-23 08:13:20|761.27|744.17|761.21|744.11|761.27|744.17|761.21|744.11|3
1653293610000|2022-05-23 08:13:30|761.19|744.09|761.19|744.09|761.19|744.09|761.19|744.09|1
1653293620000|2022-05-23 08:13:40|761.16|744.06|760.95|743.85|761.16|744.06|760.54|743.44|11
1653293630000|2022-05-23 08:13:50|760.63|743.53|760.3|743.2|760.68|743.58|760.3|743.2|7
1653293640000|2022-05-23 08:14:00|760.31|743.21|760.57|743.47|760.57|743.47|760.3|743.2|6
1653293650000|2022-05-23 08:14:10|760.99|743.89|760.97|743.87|761.11|744.01|760.97|743.87|10
1653293660000|2022-05-23 08:14:20|760.89|743.79|760.94|743.84|760.94|743.84|760.89|743.79|2
1653293690000|2022-05-23 08:14:50|760.93|743.83|760.41|743.31|760.93|743.83|760.41|743.31|8
1653293700000|2022-05-23 08:15:00|760.4|743.3|760.23|743.13|760.4|743.3|760.23|743.13|6
1653293710000|2022-05-23 08:15:10|760.38|743.28|760.85|743.75|761.08|743.98|760.38|743.28|16
1653293720000|2022-05-23 08:15:20|760.93|743.83|760.96|743.86|761.01|743.91|760.93|743.83|5
1653293730000|2022-05-23 08:15:30|760.98|743.88|761.67|744.57|762.05|744.95|760.98|743.88|11
1653293740000|2022-05-23 08:15:40|761.65|744.55|761.26|744.16|761.65|744.55|761.25|744.15|8
1653293750000|2022-05-23 08:15:50|761.25|744.15|761.25|744.15|761.25|744.15|761.25|744.15|1
1653293760000|2022-05-23 08:16:00|761.22|744.12|760.36|743.26|761.22|744.12|760.36|743.26|10
1653293770000|2022-05-23 08:16:10|759.88|742.78|759.25|742.15|759.91|742.81|759.24|742.14|9
1653293780000|2022-05-23 08:16:20|759.12|742.02|758.56|741.46|759.12|742.02|758.56|741.46|5
1653293790000|2022-05-23 08:16:30|758.57|741.47|758.55|741.45|758.65|741.55|758.55|741.45|8
1653293800000|2022-05-23 08:16:40|758.05|740.95|757.53|740.43|758.31|741.21|757.53|740.43|8
1653293810000|2022-05-23 08:16:50|757.61|740.51|758.07|740.97|758.07|740.97|757.61|740.51|7
1653293820000|2022-05-23 08:17:00|758.06|740.96|757.53|740.43|758.06|740.96|757.53|740.43|5
1653293830000|2022-05-23 08:17:10|757.61|740.51|757.43|740.33|757.61|740.51|757.43|740.33|5
1653293840000|2022-05-23 08:17:20|757.51|740.41|757.6|740.5|757.6|740.5|757.51|740.41|3
1653293850000|2022-05-23 08:17:30|757.91|740.81|758.03|740.93|758.03|740.93|757.89|740.79|5
1653293860000|2022-05-23 08:17:40|758.05|740.95|757.45|740.35|758.05|740.95|757.45|740.35|13
1653293870000|2022-05-23 08:17:50|757.55|740.45|757.55|740.45|757.55|740.45|757.55|740.45|1
1653293890000|2022-05-23 08:18:10|757.63|740.53|757.55|740.45|757.63|740.53|757.55|740.45|2
1653293900000|2022-05-23 08:18:20|757.63|740.53|757.55|740.45|757.63|740.53|757.55|740.45|2
1653293910000|2022-05-23 08:18:30|757.53|740.43|757.45|740.35|757.53|740.43|757.45|740.35|2
1653293920000|2022-05-23 08:18:40|757.44|740.34|756.66|739.56|757.44|740.34|756.66|739.56|8
1653293960000|2022-05-23 08:19:20|756.78|739.68|756.66|739.56|756.78|739.68|756.66|739.56|2
1653293990000|2022-05-23 08:19:50|756.52|739.42|756.49|739.39|756.52|739.42|756.49|739.39|2
1653294000000|2022-05-23 08:20:00|756.25|739.15|756.29|739.19|756.35|739.25|756.19|739.09|5
1653294010000|2022-05-23 08:20:10|756.42|739.32|756.5|739.4|756.96|739.86|756.42|739.32|7
1653294020000|2022-05-23 08:20:20|756.62|739.52|756.5|739.4|756.62|739.52|756.5|739.4|2
1653294030000|2022-05-23 08:20:30|756.47|739.37|756.43|739.33|756.47|739.37|756.43|739.33|2
1653294050000|2022-05-23 08:20:50|756.38|739.28|756.41|739.31|756.41|739.31|756.38|739.28|2
1653294070000|2022-05-23 08:21:10|756.46|739.36|756.5|739.4|756.6|739.5|756.46|739.36|4
1653294080000|2022-05-23 08:21:20|756.55|739.45|757.17|740.07|757.22|740.12|756.55|739.45|8
1653294090000|2022-05-23 08:21:30|757.19|740.09|757.34|740.24|757.34|740.24|757.19|740.09|8
1653294100000|2022-05-23 08:21:40|757.36|740.26|757.38|740.28|757.38|740.28|757.36|740.26|2
1653294120000|2022-05-23 08:22:00|757.4|740.3|757.42|740.32|757.42|740.32|757.4|740.3|2
1653294130000|2022-05-23 08:22:10|757.4|740.3|757.37|740.27|757.4|740.3|757.25|740.15|4
1653294140000|2022-05-23 08:22:20|757.42|740.32|757.19|740.09|757.42|740.32|757.17|740.07|4
1653294150000|2022-05-23 08:22:30|757.32|740.22|757.44|740.34|757.44|740.34|757.32|740.22|6
1653294160000|2022-05-23 08:22:40|757.42|740.32|758.24|741.14|758.24|741.14|757.42|740.32|8
1653294170000|2022-05-23 08:22:50|758.26|741.16|758.35|741.25|758.35|741.25|758.24|741.14|9
1653294180000|2022-05-23 08:23:00|758.17|741.07|758.32|741.22|758.32|741.22|758.08|740.98|13
1653294190000|2022-05-23 08:23:10|758.33|741.23|759.24|742.14|759.24|742.14|758.33|741.23|17
1653294200000|2022-05-23 08:23:20|759.25|742.15|759.17|742.07|759.25|742.15|759.15|742.05|7
1653294210000|2022-05-23 08:23:30|759.25|742.15|759.17|742.07|759.25|742.15|758.96|741.86|16
1653294220000|2022-05-23 08:23:40|759.25|742.15|758.46|741.36|759.25|742.15|758.4|741.3|8
1653294230000|2022-05-23 08:23:50|758.48|741.38|758.75|741.65|758.95|741.85|758.48|741.38|6
1653294240000|2022-05-23 08:24:00|758.78|741.68|759.21|742.11|759.21|742.11|758.6|741.5|9
1653294250000|2022-05-23 08:24:10|759.23|742.13|758.65|741.55|759.23|742.13|758.63|741.53|4
1653294260000|2022-05-23 08:24:20|758.63|741.53|758.54|741.44|758.63|741.53|758.48|741.38|6
1653294270000|2022-05-23 08:24:30|758.56|741.46|758.56|741.46|758.6|741.5|758.56|741.46|3
1653294280000|2022-05-23 08:24:40|758.58|741.48|758.58|741.48|758.58|741.48|758.58|741.48|1
1653294290000|2022-05-23 08:24:50|758.56|741.46|758.58|741.48|758.58|741.48|758.56|741.46|4
1653294300000|2022-05-23 08:25:00|758.56|741.46|758.58|741.48|758.6|741.5|758.56|741.46|13
1653294320000|2022-05-23 08:25:20|758.6|741.5|758.64|741.54|758.64|741.54|758.6|741.5|3
1653294330000|2022-05-23 08:25:30|758.88|741.78|759.25|742.15|759.28|742.18|758.88|741.78|16
1653294340000|2022-05-23 08:25:40|759.24|742.14|759.28|742.18|759.28|742.18|759.16|742.06|16
1653294350000|2022-05-23 08:25:50|759.23|742.13|758.78|741.68|759.23|742.13|758.77|741.67|13
1653294370000|2022-05-23 08:26:10|758.87|741.77|758.83|741.73|759.18|742.08|758.68|741.58|17
1653294380000|2022-05-23 08:26:20|758.61|741.51|758.87|741.77|758.87|741.77|758.49|741.39|9
1653294390000|2022-05-23 08:26:30|758.85|741.75|758.93|741.83|758.93|741.83|758.85|741.75|5
1653294400000|2022-05-23 08:26:40|758.92|741.82|758.87|741.77|758.92|741.82|758.87|741.77|2
1653294410000|2022-05-23 08:26:50|758.88|741.78|758.87|741.77|758.88|741.78|758.87|741.77|2
1653294420000|2022-05-23 08:27:00|758.65|741.55|758.58|741.48|758.65|741.55|758.58|741.48|2
1653294430000|2022-05-23 08:27:10|758.56|741.46|758.58|741.48|758.6|741.5|758.56|741.46|7
1653294440000|2022-05-23 08:27:20|758.77|741.67|758.6|741.5|758.77|741.67|758.58|741.48|3
1653294450000|2022-05-23 08:27:30|758.83|741.73|759.28|742.18|759.28|742.18|758.83|741.73|7
1653294460000|2022-05-23 08:27:40|759.3|742.2|759.36|742.26|759.36|742.26|759.3|742.2|4
1653294470000|2022-05-23 08:27:50|758.78|741.68|758.53|741.43|758.78|741.68|758.51|741.41|3
1653294480000|2022-05-23 08:28:00|758.49|741.39|758.49|741.39|758.49|741.39|758.49|741.39|1
1653294490000|2022-05-23 08:28:10|758.51|741.41|759.25|742.15|759.25|742.15|758.51|741.41|8
1653294500000|2022-05-23 08:28:20|759.26|742.16|759.04|741.94|759.26|742.16|759.04|741.94|9
1653294510000|2022-05-23 08:28:30|758.87|741.77|758.57|741.47|758.87|741.77|758.45|741.35|8
1653294520000|2022-05-23 08:28:40|758.55|741.45|758.4|741.3|758.55|741.45|758.4|741.3|3
1653294530000|2022-05-23 08:28:50|758.53|741.43|758.53|741.43|758.53|741.43|758.53|741.43|1
1653294540000|2022-05-23 08:29:00|758.55|741.45|758.64|741.54|758.66|741.56|758.55|741.45|5
1653294550000|2022-05-23 08:29:10|758.63|741.53|758.64|741.54|758.64|741.54|758.63|741.53|2
1653294560000|2022-05-23 08:29:20|758.63|741.53|758.58|741.48|758.63|741.53|758.58|741.48|2
1653294580000|2022-05-23 08:29:40|758.59|741.49|758.87|741.77|758.87|741.77|758.59|741.49|5
1653294590000|2022-05-23 08:29:50|758.85|741.75|758.63|741.53|758.87|741.77|758.63|741.53|5
1653294610000|2022-05-23 08:30:10|758.56|741.46|759.24|742.14|759.24|742.14|758.56|741.46|8
1653294620000|2022-05-23 08:30:20|759.27|742.17|758.57|741.47|759.3|742.2|758.56|741.46|8
1653294630000|2022-05-23 08:30:30|758.56|741.46|758.58|741.48|758.58|741.48|758.56|741.46|3
1653294640000|2022-05-23 08:30:40|758.56|741.46|758.58|741.48|758.6|741.5|758.48|741.38|8
1653294650000|2022-05-23 08:30:50|758.57|741.47|758.48|741.38|758.57|741.47|758.48|741.38|3
1653294660000|2022-05-23 08:31:00|758.42|741.32|758.42|741.32|758.43|741.33|758.42|741.32|3
1653294670000|2022-05-23 08:31:10|758.43|741.33|758.42|741.32|758.43|741.33|758.42|741.32|4
1653294680000|2022-05-23 08:31:20|758.43|741.33|758.42|741.32|758.43|741.33|758.42|741.32|2
1653294690000|2022-05-23 08:31:30|758.41|741.31|757.47|740.37|758.41|741.31|757.45|740.35|11
1653294700000|2022-05-23 08:31:40|757.7|740.6|757.45|740.35|757.95|740.85|757.45|740.35|8
1653294740000|2022-05-23 08:32:20|757.88|740.78|757.88|740.78|757.88|740.78|757.88|740.78|1
1653294750000|2022-05-23 08:32:30|758.11|741.01|758.21|741.11|758.21|741.11|758.11|741.01|3
1653294760000|2022-05-23 08:32:40|758.22|741.12|758.12|741.02|758.24|741.14|758.12|741.02|7
1653294770000|2022-05-23 08:32:50|758.24|741.14|757.81|740.71|758.24|741.14|757.81|740.71|8
1653294780000|2022-05-23 08:33:00|757.8|740.7|757.76|740.66|757.94|740.84|757.76|740.66|9
1653294790000|2022-05-23 08:33:10|757.75|740.65|757.45|740.35|757.86|740.76|757.45|740.35|7
1653294800000|2022-05-23 08:33:20|757.42|740.32|756.56|739.46|757.42|740.32|756.56|739.46|3
1653294810000|2022-05-23 08:33:30|756.5|739.4|756.35|739.25|756.5|739.4|756.35|739.25|3
1653294830000|2022-05-23 08:33:50|756.55|739.45|756.35|739.25|756.55|739.45|756.35|739.25|2
1653294850000|2022-05-23 08:34:10|755.85|738.75|755.82|738.72|755.85|738.75|755.82|738.72|4
1653294860000|2022-05-23 08:34:20|756.09|738.99|755.82|738.72|756.09|738.99|755.82|738.72|2
1653294900000|2022-05-23 08:35:00|755.32|738.22|754.62|737.52|755.32|738.22|754.62|737.52|3
1653294910000|2022-05-23 08:35:10|754.12|737.02|754.12|737.02|754.12|737.02|754.12|737.02|1
1653294920000|2022-05-23 08:35:20|754.62|737.52|754.4|737.3|754.62|737.52|753.62|736.52|11
1653294930000|2022-05-23 08:35:30|754.42|737.32|753.8|736.7|754.42|737.32|753.8|736.7|6
1653294940000|2022-05-23 08:35:40|753.73|736.63|754.32|737.22|754.32|737.22|753.73|736.63|13
1653294950000|2022-05-23 08:35:50|753.82|736.72|754.13|737.03|754.13|737.03|753.41|736.31|7
1653294960000|2022-05-23 08:36:00|754.11|737.01|754.21|737.11|754.21|737.11|754.03|736.93|8
1653294970000|2022-05-23 08:36:10|754.33|737.23|755.28|738.18|755.28|738.18|754.33|737.23|17
1653294980000|2022-05-23 08:36:20|755.31|738.21|755.33|738.23|755.34|738.24|755.28|738.18|7
1653294990000|2022-05-23 08:36:30|755.25|738.15|754.57|737.47|755.25|738.15|754.57|737.47|3
1653295000000|2022-05-23 08:36:40|754.4|737.3|754.4|737.3|754.4|737.3|754.4|737.3|1
1653295020000|2022-05-23 08:37:00|754.3|737.2|754.49|737.39|754.49|737.39|754.26|737.16|4
1653295030000|2022-05-23 08:37:10|754.3|737.2|754.47|737.37|754.47|737.37|754.3|737.2|2
1653295050000|2022-05-23 08:37:30|754.48|737.38|754.45|737.35|754.48|737.38|754.45|737.35|3
1653295060000|2022-05-23 08:37:40|754.47|737.37|754.49|737.39|754.49|737.39|754.45|737.35|3
1653295070000|2022-05-23 08:37:50|754.45|737.35|754.42|737.32|754.45|737.35|754.41|737.31|4
1653295080000|2022-05-23 08:38:00|754.41|737.31|754.42|737.32|754.42|737.32|754.37|737.27|7
1653295090000|2022-05-23 08:38:10|754.41|737.31|754.47|737.37|754.47|737.37|754.4|737.3|7
1653295100000|2022-05-23 08:38:20|754.65|737.55|754.65|737.55|754.65|737.55|754.65|737.55|1
1653295110000|2022-05-23 08:38:30|754.84|737.74|754.66|737.56|755.16|738.06|754.59|737.49|17
1653295120000|2022-05-23 08:38:40|755|737.9|754.57|737.47|755.19|738.09|754.57|737.47|13
1653295130000|2022-05-23 08:38:50|754.45|737.35|754.54|737.44|754.54|737.44|754.45|737.35|2
1653295140000|2022-05-23 08:39:00|754.52|737.42|754.45|737.35|754.52|737.42|754.45|737.35|2
1653295150000|2022-05-23 08:39:10|754.53|737.43|754.45|737.35|754.53|737.43|754.45|737.35|2
1653295160000|2022-05-23 08:39:20|754.49|737.39|754.49|737.39|754.49|737.39|754.49|737.39|1
1653295170000|2022-05-23 08:39:30|754.52|737.42|755.23|738.13|755.23|738.13|754.52|737.42|14
1653295180000|2022-05-23 08:39:40|754.73|737.63|755.26|738.16|755.26|738.16|754.73|737.63|4
1653295190000|2022-05-23 08:39:50|755.32|738.22|755.33|738.23|755.34|738.24|755.32|738.22|4
1653295200000|2022-05-23 08:40:00|755.29|738.19|755.34|738.24|755.34|738.24|755.29|738.19|2
1653295230000|2022-05-23 08:40:30|755.35|738.25|755.48|738.38|755.74|738.64|755.35|738.25|11
1653295240000|2022-05-23 08:40:40|755.4|738.3|755.4|738.3|755.4|738.3|755.35|738.25|4
1653295250000|2022-05-23 08:40:50|754.85|737.75|755.22|738.12|755.35|738.25|754.85|737.75|5
1653295260000|2022-05-23 08:41:00|754.83|737.73|754.73|737.63|754.91|737.81|754.41|737.31|10
1653295270000|2022-05-23 08:41:10|754.41|737.31|755.32|738.22|755.32|738.22|754.41|737.31|8
1653295280000|2022-05-23 08:41:20|755.34|738.24|755.46|738.36|755.46|738.36|755.34|738.24|6
1653295290000|2022-05-23 08:41:30|755.65|738.55|756.23|739.13|756.23|739.13|755.51|738.41|15
1653295300000|2022-05-23 08:41:40|756.24|739.14|755.49|738.39|756.24|739.14|755.49|738.39|4
1653295310000|2022-05-23 08:41:50|755.58|738.48|755.49|738.39|755.58|738.48|755.49|738.39|2
1653295320000|2022-05-23 08:42:00|755.51|738.41|755.55|738.45|755.99|738.89|755.51|738.41|7
1653295330000|2022-05-23 08:42:10|755.58|738.48|756.26|739.16|756.26|739.16|755.58|738.48|9
1653295340000|2022-05-23 08:42:20|756.24|739.14|756.35|739.25|756.35|739.25|755.74|738.64|9
1653295350000|2022-05-23 08:42:30|756.37|739.27|756.41|739.31|756.41|739.31|756.37|739.27|3
1653295360000|2022-05-23 08:42:40|756.28|739.18|756.26|739.16|756.28|739.18|756.26|739.16|2
1653295370000|2022-05-23 08:42:50|756.39|739.29|755.37|738.27|756.39|739.29|755.37|738.27|4
1653295380000|2022-05-23 08:43:00|755.38|738.28|755.38|738.28|755.38|738.28|755.38|738.28|1
1653295390000|2022-05-23 08:43:10|755.37|738.27|755.09|737.99|755.37|738.27|755.09|737.99|10
1653295400000|2022-05-23 08:43:20|755.15|738.05|755.18|738.08|755.25|738.15|754.68|737.58|14
1653295410000|2022-05-23 08:43:30|755.28|738.18|755.04|737.94|755.28|738.18|754.96|737.86|11
1653295420000|2022-05-23 08:43:40|755.2|738.1|754.73|737.63|755.34|738.24|754.73|737.63|16
1653295430000|2022-05-23 08:43:50|754.43|737.33|754.9|737.8|754.9|737.8|754.43|737.33|4
1653295440000|2022-05-23 08:44:00|755.14|738.04|754.53|737.43|755.33|738.23|754.53|737.43|10
1653295460000|2022-05-23 08:44:20|754.45|737.35|754.45|737.35|754.45|737.35|754.45|737.35|1
1653295480000|2022-05-23 08:44:40|754.62|737.52|754.6|737.5|754.77|737.67|754.6|737.5|3
1653295500000|2022-05-23 08:45:00|754.53|737.43|754.49|737.39|754.53|737.43|754.49|737.39|2
1653295510000|2022-05-23 08:45:10|754.48|737.38|754.54|737.44|754.54|737.44|754.36|737.26|4
1653295520000|2022-05-23 08:45:20|754.72|737.62|754.73|737.63|754.74|737.64|754.72|737.62|3
1653295530000|2022-05-23 08:45:30|754.72|737.62|754.76|737.66|754.8|737.7|754.72|737.62|8
1653295540000|2022-05-23 08:45:40|754.75|737.65|754.75|737.65|754.75|737.65|754.75|737.65|1
1653295550000|2022-05-23 08:45:50|754.74|737.64|754.76|737.66|754.76|737.66|754.74|737.64|3
1653295570000|2022-05-23 08:46:10|754.91|737.81|754.89|737.79|755.21|738.11|754.89|737.79|14
1653295580000|2022-05-23 08:46:20|754.86|737.76|754.53|737.43|754.93|737.83|754.53|737.43|12
1653295590000|2022-05-23 08:46:30|754.38|737.28|754.17|737.07|754.38|737.28|754.17|737.07|16
1653295600000|2022-05-23 08:46:40|754.24|737.14|754.19|737.09|754.24|737.14|754.17|737.07|5
1653295610000|2022-05-23 08:46:50|754.27|737.17|753.79|736.69|754.27|737.17|753.79|736.69|9
1653295620000|2022-05-23 08:47:00|753.8|736.7|753.47|736.37|753.82|736.72|753.47|736.37|9
1653295630000|2022-05-23 08:47:10|753.63|736.53|753.71|736.61|753.71|736.61|753.63|736.53|2
1653295640000|2022-05-23 08:47:20|753.76|736.66|753.61|736.51|753.76|736.66|753.61|736.51|8
1653295650000|2022-05-23 08:47:30|753.6|736.5|753.31|736.21|753.6|736.5|753.14|736.04|11
1653295660000|2022-05-23 08:47:40|753.37|736.27|753.31|736.21|753.4|736.3|753.31|736.21|7
1653295670000|2022-05-23 08:47:50|753.3|736.2|753.39|736.29|753.39|736.29|753.18|736.08|13
1653295680000|2022-05-23 08:48:00|753.41|736.31|753.44|736.34|753.44|736.34|753.41|736.31|2
1653295690000|2022-05-23 08:48:10|753.58|736.48|754.15|737.05|754.17|737.07|753.44|736.34|15
1653295700000|2022-05-23 08:48:20|754.14|737.04|754.25|737.15|754.25|737.15|754.08|736.98|12
1653295720000|2022-05-23 08:48:40|754.26|737.16|754.27|737.17|754.27|737.17|754.26|737.16|2
1653295730000|2022-05-23 08:48:50|754.29|737.19|754.34|737.24|754.34|737.24|754.29|737.19|4
1653295740000|2022-05-23 08:49:00|754.36|737.26|755.21|738.11|755.21|738.11|754.36|737.26|8
1653295750000|2022-05-23 08:49:10|755.19|738.09|755.33|738.23|755.33|738.23|755.19|738.09|10
1653295760000|2022-05-23 08:49:20|755.35|738.25|755.39|738.29|755.39|738.29|755.35|738.25|3
1653295770000|2022-05-23 08:49:30|755.37|738.27|755.07|737.97|755.37|738.27|755.07|737.97|3
1653295780000|2022-05-23 08:49:40|755.23|738.13|755.36|738.26|755.36|738.26|755.23|738.13|6
1653295790000|2022-05-23 08:49:50|755.38|738.28|755.34|738.24|755.4|738.3|755.34|738.24|3
1653295800000|2022-05-23 08:50:00|755.36|738.26|755.36|738.26|755.36|738.26|755.36|738.26|1
1653295810000|2022-05-23 08:50:10|755.37|738.27|755.42|738.32|755.42|738.32|755.37|738.27|4
1653295820000|2022-05-23 08:50:20|755.44|738.34|755.5|738.4|755.5|738.4|755.44|738.34|4
1653295830000|2022-05-23 08:50:30|755.52|738.42|756.28|739.18|756.28|739.18|755.52|738.42|11
1653295840000|2022-05-23 08:50:40|756.29|739.19|756.32|739.22|756.32|739.22|756.29|739.19|3
1653295850000|2022-05-23 08:50:50|756.3|739.2|756.32|739.22|756.32|739.22|756.25|739.15|7
1653295860000|2022-05-23 08:51:00|756.34|739.24|756.34|739.24|756.34|739.24|756.32|739.22|3
1653295870000|2022-05-23 08:51:10|756.36|739.26|756.41|739.31|756.41|739.31|756.36|739.26|6
1653295880000|2022-05-23 08:51:20|756.39|739.29|756.25|739.15|756.39|739.29|756.25|739.15|2
1653295890000|2022-05-23 08:51:30|756.39|739.29|756.14|739.04|756.39|739.29|756.14|739.04|5
1653295900000|2022-05-23 08:51:40|756.12|739.02|756.11|739.01|756.25|739.15|755.77|738.67|11
1653295910000|2022-05-23 08:51:50|756.09|738.99|756.11|739.01|756.11|739.01|756.09|738.99|2
1653295920000|2022-05-23 08:52:00|756.1|739|755.88|738.78|756.1|739|755.74|738.64|12
1653295930000|2022-05-23 08:52:10|755.87|738.77|755.52|738.42|755.89|738.79|755.52|738.42|9
1653295940000|2022-05-23 08:52:20|755.71|738.61|756.3|739.2|756.3|739.2|755.71|738.61|12
1653295950000|2022-05-23 08:52:30|756.28|739.18|755.41|738.31|756.29|739.19|755.39|738.29|9
1653295960000|2022-05-23 08:52:40|755.43|738.33|755.6|738.5|755.6|738.5|755.43|738.33|6
1653295990000|2022-05-23 08:53:10|755.59|738.49|755.55|738.45|755.59|738.49|755.55|738.45|6
1653296000000|2022-05-23 08:53:20|755.57|738.47|755.55|738.45|755.57|738.47|755.55|738.45|2
1653296010000|2022-05-23 08:53:30|755.49|738.39|755.48|738.38|755.49|738.39|755.48|738.38|2
1653296020000|2022-05-23 08:53:40|755.4|738.3|754.45|737.35|755.4|738.3|754.45|737.35|4
1653296050000|2022-05-23 08:54:10|754.47|737.37|755.11|738.01|755.11|738.01|754.47|737.37|7
1653296060000|2022-05-23 08:54:20|755.19|738.09|755.42|738.32|755.42|738.32|755.19|738.09|9
1653296070000|2022-05-23 08:54:30|755.46|738.36|755.57|738.47|755.57|738.47|755.46|738.36|6
1653296080000|2022-05-23 08:54:40|755.55|738.45|755.48|738.38|755.55|738.45|755.48|738.38|4
1653296090000|2022-05-23 08:54:50|755.4|738.3|755.38|738.28|755.4|738.3|755.31|738.21|8
1653296100000|2022-05-23 08:55:00|755.4|738.3|755.34|738.24|755.4|738.3|755.24|738.14|18
1653296110000|2022-05-23 08:55:10|755.29|738.19|755.45|738.35|755.45|738.35|755.28|738.18|9
1653296130000|2022-05-23 08:55:30|755.49|738.39|755.49|738.39|755.49|738.39|755.49|738.39|1
1653296140000|2022-05-23 08:55:40|755.51|738.41|755.55|738.45|755.55|738.45|755.51|738.41|3
1653296170000|2022-05-23 08:56:10|755.73|738.63|756.3|739.2|756.3|739.2|755.73|738.63|11
1653296180000|2022-05-23 08:56:20|756.32|739.22|756.13|739.03|756.34|739.24|756.13|739.03|3
1653296190000|2022-05-23 08:56:30|755.84|738.74|755.56|738.46|755.84|738.74|755.48|738.38|6
1653296200000|2022-05-23 08:56:40|755.48|738.38|755.48|738.38|755.48|738.38|755.48|738.38|1
1653296210000|2022-05-23 08:56:50|755.4|738.3|755.28|738.18|755.4|738.3|755.18|738.08|9
1653296220000|2022-05-23 08:57:00|755.26|738.16|754.45|737.35|755.3|738.2|754.45|737.35|5
1653296230000|2022-05-23 08:57:10|754.46|737.36|754.74|737.64|754.93|737.83|754.46|737.36|8
1653296240000|2022-05-23 08:57:20|754.76|737.66|755.23|738.13|755.23|738.13|754.76|737.66|6
1653296250000|2022-05-23 08:57:30|755.22|738.12|755.27|738.17|755.29|738.19|755.22|738.12|8
1653296260000|2022-05-23 08:57:40|755.29|738.19|755.37|738.27|755.37|738.27|755.29|738.19|3
1653296270000|2022-05-23 08:57:50|755.36|738.26|755.31|738.21|755.36|738.26|755.31|738.21|5
1653296280000|2022-05-23 08:58:00|755.33|738.23|755.31|738.21|755.33|738.23|755.31|738.21|2
1653296290000|2022-05-23 08:58:10|755.29|738.19|755.2|738.1|755.29|738.19|755.08|737.98|9
1653296300000|2022-05-23 08:58:20|755.19|738.09|754.78|737.68|755.2|738.1|754.78|737.68|12
1653296310000|2022-05-23 08:58:30|754.77|737.67|754.74|737.64|754.77|737.67|754.73|737.63|5
1653296320000|2022-05-23 08:58:40|754.73|737.63|754.53|737.43|754.73|737.63|754.53|737.43|3
1653296330000|2022-05-23 08:58:50|754.69|737.59|754.73|737.63|754.73|737.63|754.69|737.59|2
1653296360000|2022-05-23 08:59:20|754.74|737.64|754.73|737.63|754.74|737.64|754.72|737.62|4
1653296370000|2022-05-23 08:59:30|754.74|737.64|754.75|737.65|754.75|737.65|754.73|737.63|3
1653296380000|2022-05-23 08:59:40|754.73|737.63|754.75|737.65|754.75|737.65|754.73|737.63|2
1653296390000|2022-05-23 08:59:50|754.77|737.67|754.77|737.67|754.77|737.67|754.77|737.67|1
1653296400000|2022-05-23 09:00:00|754.85|737.75|755.46|738.36|755.46|738.36|754.85|737.75|10
1653296410000|2022-05-23 09:00:10|755.6|738.5|755.59|738.49|755.75|738.65|755.46|738.36|18
1653296420000|2022-05-23 09:00:20|755.66|738.56|755.5|738.4|755.66|738.56|755.46|738.36|4
1653296430000|2022-05-23 09:00:30|755.77|738.67|755.5|738.4|755.78|738.68|755.48|738.38|8
1653296460000|2022-05-23 09:01:00|755.4|738.3|755.32|738.22|755.4|738.3|755.22|738.12|9
1653296470000|2022-05-23 09:01:10|755.22|738.12|754.48|737.38|755.34|738.24|754.46|737.36|14
1653296490000|2022-05-23 09:01:30|754.45|737.35|754.38|737.28|754.45|737.35|754.38|737.28|2
1653296500000|2022-05-23 09:01:40|754.36|737.26|753.4|736.3|754.37|737.27|753.4|736.3|8
1653296510000|2022-05-23 09:01:50|753.36|736.26|753.28|736.18|753.36|736.26|753.25|736.15|8
1653296520000|2022-05-23 09:02:00|753.26|736.16|753.33|736.23|753.33|736.23|753.23|736.13|8
1653296530000|2022-05-23 09:02:10|753.32|736.22|753.28|736.18|753.32|736.22|752.81|735.71|17
1653296540000|2022-05-23 09:02:20|753.27|736.17|753.18|736.08|753.31|736.21|753.18|736.08|15
1653296550000|2022-05-23 09:02:30|753.22|736.12|753.21|736.11|753.22|736.12|753.15|736.05|4
1653296560000|2022-05-23 09:02:40|753.17|736.07|753.19|736.09|753.23|736.13|753.13|736.03|6
1653296570000|2022-05-23 09:02:50|753.18|736.08|753.21|736.11|753.21|736.11|753.17|736.07|3
1653296580000|2022-05-23 09:03:00|753.26|736.16|753.36|736.26|753.38|736.28|753.26|736.16|4
1653296590000|2022-05-23 09:03:10|753.35|736.25|753.56|736.46|753.56|736.46|753.33|736.23|6
1653296600000|2022-05-23 09:03:20|753.73|736.63|753.54|736.44|754.24|737.14|753.52|736.42|15
1653296620000|2022-05-23 09:03:40|753.48|736.38|753.49|736.39|753.49|736.39|753.48|736.38|2
1653296630000|2022-05-23 09:03:50|753.5|736.4|753.52|736.42|753.52|736.42|753.5|736.4|2
1653296640000|2022-05-23 09:04:00|753.5|736.4|753.52|736.42|753.52|736.42|753.5|736.4|2
1653296650000|2022-05-23 09:04:10|753.76|736.66|753.76|736.66|753.76|736.66|753.76|736.66|1
1653296660000|2022-05-23 09:04:20|753.77|736.67|753.79|736.69|753.79|736.69|753.77|736.67|2
1653296670000|2022-05-23 09:04:30|753.58|736.48|753.35|736.25|753.58|736.48|753.31|736.21|5
1653296680000|2022-05-23 09:04:40|753.49|736.39|753.79|736.69|753.79|736.69|753.35|736.25|5
1653296690000|2022-05-23 09:04:50|753.88|736.78|754.41|737.31|754.41|737.31|753.88|736.78|14
1653296700000|2022-05-23 09:05:00|754.38|737.28|754.38|737.28|754.39|737.29|754.38|737.28|5
1653296710000|2022-05-23 09:05:10|754.24|737.14|754.34|737.24|754.34|737.24|754.16|737.06|6
1653296720000|2022-05-23 09:05:20|754.36|737.26|754.38|737.28|754.38|737.28|754.36|737.26|2
1653296750000|2022-05-23 09:05:50|754.24|737.14|754.24|737.14|754.25|737.15|754.24|737.14|3
1653296760000|2022-05-23 09:06:00|754.26|737.16|753.6|736.5|754.26|737.16|753.45|736.35|7
1653296770000|2022-05-23 09:06:10|753.8|736.7|754.06|736.96|754.06|736.96|753.79|736.69|10
1653296780000|2022-05-23 09:06:20|754.12|737.02|754.16|737.06|754.16|737.06|754.12|737.02|3
1653296790000|2022-05-23 09:06:30|754.3|737.2|754.3|737.2|754.3|737.2|754.3|737.2|1
1653296800000|2022-05-23 09:06:40|754.32|737.22|753.81|736.71|754.32|737.22|753.72|736.62|17
1653296810000|2022-05-23 09:06:50|753.83|736.73|753.82|736.72|753.83|736.73|753.79|736.69|7
1653296820000|2022-05-23 09:07:00|753.81|736.71|754.09|736.99|754.09|736.99|753.81|736.71|7
1653296830000|2022-05-23 09:07:10|754.14|737.04|754.1|737|754.14|737.04|754.1|737|5
1653296840000|2022-05-23 09:07:20|754.09|736.99|753.43|736.33|754.09|736.99|753.43|736.33|12
1653296860000|2022-05-23 09:07:40|753.41|736.31|752.81|735.71|753.41|736.31|752.81|735.71|10
1653296880000|2022-05-23 09:08:00|753.07|735.97|753.32|736.22|753.32|736.22|753.07|735.97|4
1653296890000|2022-05-23 09:08:10|753.35|736.25|753.24|736.14|753.37|736.27|753.23|736.13|7
1653296900000|2022-05-23 09:08:20|753.21|736.11|753.32|736.22|753.32|736.22|753.2|736.1|5
1653296910000|2022-05-23 09:08:30|753.31|736.21|753.29|736.19|753.31|736.21|753.29|736.19|2
1653296920000|2022-05-23 09:08:40|753.32|736.22|753.32|736.22|753.32|736.22|753.32|736.22|1
1653296930000|2022-05-23 09:08:50|753.31|736.21|753.32|736.22|753.32|736.22|753.29|736.19|3
1653296950000|2022-05-23 09:09:10|753.31|736.21|753.42|736.32|753.42|736.32|753.29|736.19|8
1653296960000|2022-05-23 09:09:20|753.44|736.34|753.42|736.32|753.44|736.34|753.42|736.32|2
1653296970000|2022-05-23 09:09:30|753.44|736.34|753.48|736.38|753.49|736.39|753.44|736.34|3
1653296980000|2022-05-23 09:09:40|753.44|736.34|753.37|736.27|753.44|736.34|753.37|736.27|2
1653296990000|2022-05-23 09:09:50|753.36|736.26|753.36|736.26|753.36|736.26|753.36|736.26|1
1653297000000|2022-05-23 09:10:00|753.23|736.13|752.62|735.52|753.23|736.13|752.62|735.52|3
1653297020000|2022-05-23 09:10:20|752.64|735.54|752.64|735.54|752.64|735.54|752.64|735.54|1
1653297030000|2022-05-23 09:10:30|752.66|735.56|752.62|735.52|752.66|735.56|752.62|735.52|5
1653297050000|2022-05-23 09:10:50|752.45|735.35|752.45|735.35|752.45|735.35|752.45|735.35|1
1653297060000|2022-05-23 09:11:00|752.57|735.47|752.57|735.47|752.57|735.47|752.57|735.47|1
1653297070000|2022-05-23 09:11:10|752.53|735.43|752.53|735.43|752.53|735.43|752.53|735.43|1
1653297080000|2022-05-23 09:11:20|752.45|735.35|752.45|735.35|752.45|735.35|752.45|735.35|1
1653297100000|2022-05-23 09:11:40|752.37|735.27|751.81|734.71|752.37|735.27|751.72|734.62|10
1653297110000|2022-05-23 09:11:50|751.8|734.7|751.78|734.68|751.8|734.7|751.78|734.68|3
1653297120000|2022-05-23 09:12:00|751.77|734.67|752.23|735.13|752.28|735.18|751.77|734.67|12
1653297130000|2022-05-23 09:12:10|752.28|735.18|751.87|734.77|752.28|735.18|751.87|734.77|12
1653297140000|2022-05-23 09:12:20|751.88|734.78|752.27|735.17|752.27|735.17|751.88|734.78|9
1653297150000|2022-05-23 09:12:30|752.34|735.24|752.5|735.4|752.5|735.4|752.34|735.24|4
1653297170000|2022-05-23 09:12:50|753.11|736.01|753.13|736.03|753.13|736.03|753.11|736.01|2
1653297180000|2022-05-23 09:13:00|753.21|736.11|752.5|735.4|753.26|736.16|752.41|735.31|9
1653297190000|2022-05-23 09:13:10|752.52|735.42|752.52|735.42|752.73|735.63|752.52|735.42|5
1653297200000|2022-05-23 09:13:20|752.73|735.63|753.3|736.2|753.3|736.2|752.57|735.47|12
1653297210000|2022-05-23 09:13:30|753.36|736.26|753.33|736.23|753.41|736.31|753.33|736.23|7
1653297220000|2022-05-23 09:13:40|753.35|736.25|753.36|736.26|753.36|736.26|753.35|736.25|2
1653297230000|2022-05-23 09:13:50|753.38|736.28|753.38|736.28|753.38|736.28|753.38|736.28|1
1653297250000|2022-05-23 09:14:10|753.39|736.29|753.43|736.33|753.43|736.33|753.39|736.29|5
1653297270000|2022-05-23 09:14:30|753.41|736.31|753.41|736.31|753.41|736.31|753.41|736.31|1
1653297280000|2022-05-23 09:14:40|753.43|736.33|753.43|736.33|753.43|736.33|753.43|736.33|1
1653297290000|2022-05-23 09:14:50|753.4|736.3|753.2|736.1|753.4|736.3|753.2|736.1|3
1653297300000|2022-05-23 09:15:00|753.13|736.03|752.5|735.4|753.13|736.03|752.5|735.4|8
1653297310000|2022-05-23 09:15:10|752.52|735.42|752.5|735.4|752.52|735.42|752.5|735.4|2
1653297330000|2022-05-23 09:15:30|752.46|735.36|751.45|734.35|752.46|735.36|751.45|734.35|4
1653297390000|2022-05-23 09:16:30|751.66|734.56|751.66|734.56|751.91|734.81|751.66|734.56|6
1653297420000|2022-05-23 09:17:00|751.91|734.81|752.1|735|752.2|735.1|751.91|734.81|12
1653297430000|2022-05-23 09:17:10|752.17|735.07|752.14|735.04|752.17|735.07|752.08|734.98|10
1653297440000|2022-05-23 09:17:20|752.12|735.02|752.11|735.01|752.17|735.07|752.09|734.99|13
1653297450000|2022-05-23 09:17:30|752.09|734.99|752.09|734.99|752.09|734.99|752.09|734.99|1
1653297460000|2022-05-23 09:17:40|752.11|735.01|752.3|735.2|752.3|735.2|752.11|735.01|6
1653297470000|2022-05-23 09:17:50|752.32|735.22|752.34|735.24|752.46|735.36|752.32|735.22|7
1653297490000|2022-05-23 09:18:10|752.36|735.26|752.36|735.26|752.36|735.26|752.36|735.26|1
1653297500000|2022-05-23 09:18:20|752.39|735.29|753.24|736.14|753.28|736.18|752.39|735.29|8
1653297510000|2022-05-23 09:18:30|753.22|736.12|752.42|735.32|753.22|736.12|752.42|735.32|9
1653297520000|2022-05-23 09:18:40|752.55|735.45|752.55|735.45|752.55|735.45|752.55|735.45|1
1653297530000|2022-05-23 09:18:50|752.38|735.28|752.38|735.28|752.4|735.3|752.38|735.28|3
1653297540000|2022-05-23 09:19:00|752.36|735.26|752.17|735.07|752.36|735.26|752.16|735.06|5
1653297550000|2022-05-23 09:19:10|752.23|735.13|752.17|735.07|752.23|735.13|752.17|735.07|11
1653297560000|2022-05-23 09:19:20|752.23|735.13|752.46|735.36|752.46|735.36|752.15|735.05|7
1653297570000|2022-05-23 09:19:30|752.29|735.19|752.13|735.03|752.29|735.19|752.13|735.03|7
1653297580000|2022-05-23 09:19:40|752.18|735.08|751.8|734.7|752.18|735.08|751.33|734.23|10
1653297590000|2022-05-23 09:19:50|751.97|734.87|752.17|735.07|752.22|735.12|751.97|734.87|13
1653297600000|2022-05-23 09:20:00|752.25|735.15|752.24|735.14|752.29|735.19|752.24|735.14|6
1653297610000|2022-05-23 09:20:10|752.22|735.12|752.22|735.12|752.22|735.12|752.22|735.12|1
1653297620000|2022-05-23 09:20:20|752.26|735.16|751.79|734.69|752.35|735.25|751.79|734.69|8
1653297630000|2022-05-23 09:20:30|751.75|734.65|751.41|734.31|751.79|734.69|751.38|734.28|13
1653297650000|2022-05-23 09:20:50|751.39|734.29|751.39|734.29|751.39|734.29|751.39|734.29|1
1653297660000|2022-05-23 09:21:00|751.4|734.3|751.42|734.32|751.42|734.32|751.4|734.3|2
1653297670000|2022-05-23 09:21:10|751.4|734.3|751.39|734.29|751.4|734.3|751.39|734.29|2
1653297680000|2022-05-23 09:21:20|751.4|734.3|751.4|734.3|751.4|734.3|751.4|734.3|1
1653297690000|2022-05-23 09:21:30|751.42|734.32|751.66|734.56|751.66|734.56|751.42|734.32|3
1653297700000|2022-05-23 09:21:40|751.88|734.78|751.66|734.56|751.93|734.83|751.66|734.56|5
1653297710000|2022-05-23 09:21:50|751.51|734.41|751.67|734.57|751.67|734.57|751.51|734.41|4
1653297720000|2022-05-23 09:22:00|751.65|734.55|751.66|734.56|751.67|734.57|751.65|734.55|5
1653297730000|2022-05-23 09:22:10|751.68|734.58|752.43|735.33|752.43|735.33|751.68|734.58|10
1653297740000|2022-05-23 09:22:20|752.39|735.29|752.32|735.22|752.39|735.29|752.32|735.22|9
1653297750000|2022-05-23 09:22:30|751.89|734.79|751.49|734.39|751.89|734.79|751.42|734.32|8
1653297760000|2022-05-23 09:22:40|751.45|734.35|751.45|734.35|751.47|734.37|751.45|734.35|3
1653297770000|2022-05-23 09:22:50|751.47|734.37|751.65|734.55|751.66|734.56|751.47|734.37|4
1653297780000|2022-05-23 09:23:00|751.47|734.37|751.47|734.37|751.47|734.37|751.47|734.37|1
1653297790000|2022-05-23 09:23:10|751.36|734.26|751.38|734.28|751.38|734.28|751.36|734.26|2
1653297810000|2022-05-23 09:23:30|751.4|734.3|751.4|734.3|751.4|734.3|751.4|734.3|1
1653297830000|2022-05-23 09:23:50|750.58|733.48|750.6|733.5|750.89|733.79|750.58|733.48|4
1653297840000|2022-05-23 09:24:00|750.86|733.76|750.6|733.5|750.86|733.76|750.6|733.5|6
1653297850000|2022-05-23 09:24:10|750.58|733.48|750.6|733.5|750.6|733.5|750.58|733.48|2
1653297870000|2022-05-23 09:24:30|750.85|733.75|750.95|733.85|750.95|733.85|750.85|733.75|3
1653297880000|2022-05-23 09:24:40|750.94|733.84|750.92|733.82|750.94|733.84|750.92|733.82|5
1653297890000|2022-05-23 09:24:50|751.07|733.97|751.41|734.31|751.41|734.31|751.07|733.97|5
1653297950000|2022-05-23 09:25:50|751.45|734.35|751.51|734.41|751.51|734.41|751.45|734.35|3
1653297960000|2022-05-23 09:26:00|751.52|734.42|751.43|734.33|751.54|734.44|751.43|734.33|5
1653297970000|2022-05-23 09:26:10|751.44|734.34|751.48|734.38|751.48|734.38|751.44|734.34|4
1653297980000|2022-05-23 09:26:20|751.5|734.4|751.5|734.4|751.5|734.4|751.5|734.4|1
1653297990000|2022-05-23 09:26:30|751.52|734.42|751.52|734.42|751.52|734.42|751.52|734.42|1
1653298010000|2022-05-23 09:26:50|751.51|734.41|751.31|734.21|751.51|734.41|751.31|734.21|7
1653298020000|2022-05-23 09:27:00|751.35|734.25|751.4|734.3|751.4|734.3|751.35|734.25|3
1653298030000|2022-05-23 09:27:10|751.39|734.29|750.58|733.48|751.39|734.29|750.58|733.48|9
1653298040000|2022-05-23 09:27:20|750.6|733.5|750.58|733.48|750.6|733.5|750.58|733.48|4
1653298050000|2022-05-23 09:27:30|750.6|733.5|750.6|733.5|750.6|733.5|750.58|733.48|7
1653298060000|2022-05-23 09:27:40|750.58|733.48|750.58|733.48|750.6|733.5|750.58|733.48|11
1653298070000|2022-05-23 09:27:50|750.6|733.5|750.94|733.84|750.94|733.84|750.6|733.5|3
1653298080000|2022-05-23 09:28:00|750.93|733.83|750.85|733.75|750.94|733.84|750.76|733.66|11
1653298090000|2022-05-23 09:28:10|750.81|733.71|750.81|733.71|750.85|733.75|750.81|733.71|5
1653298110000|2022-05-23 09:28:30|750.95|733.85|750.97|733.87|750.97|733.87|750.95|733.85|2
1653298120000|2022-05-23 09:28:40|750.95|733.85|750.94|733.84|750.97|733.87|750.94|733.84|7
1653298130000|2022-05-23 09:28:50|750.96|733.86|751.05|733.95|751.05|733.95|750.96|733.86|5
1653298180000|2022-05-23 09:29:40|751.3|734.2|751.3|734.2|751.3|734.2|751.3|734.2|1
1653298190000|2022-05-23 09:29:50|751.76|734.66|751.86|734.76|751.87|734.77|751.76|734.66|7
1653298200000|2022-05-23 09:30:00|751.87|734.77|752.93|735.83|752.93|735.83|751.87|734.77|12
1653298210000|2022-05-23 09:30:10|752.91|735.81|752.88|735.78|752.93|735.83|752.81|735.71|7
1653298220000|2022-05-23 09:30:20|752.89|735.79|753.37|736.27|753.5|736.4|752.89|735.79|15
1653298230000|2022-05-23 09:30:30|753.32|736.22|753.72|736.62|753.72|736.62|753.32|736.22|13
1653298240000|2022-05-23 09:30:40|753.73|736.63|754.32|737.22|754.32|737.22|753.73|736.63|11
1653298250000|2022-05-23 09:30:50|754.34|737.24|755.18|738.08|755.18|738.08|754.34|737.24|20
1653298260000|2022-05-23 09:31:00|755.23|738.13|754.33|737.23|755.35|738.25|754.33|737.23|14
1653298270000|2022-05-23 09:31:10|754.35|737.25|754.91|737.81|754.93|737.83|754.35|737.25|16
1653298280000|2022-05-23 09:31:20|754.93|737.83|754.93|737.83|754.93|737.83|754.93|737.83|1
1653298290000|2022-05-23 09:31:30|754.94|737.84|754.93|737.83|754.95|737.85|754.68|737.58|6
1653298300000|2022-05-23 09:31:40|754.94|737.84|755.35|738.25|755.35|738.25|754.94|737.84|18
1653298310000|2022-05-23 09:31:50|755.37|738.27|755.37|738.27|755.37|738.27|755.37|738.27|1
1653298320000|2022-05-23 09:32:00|754.94|737.84|754.69|737.59|754.97|737.87|754.69|737.59|5
1653298330000|2022-05-23 09:32:10|754.94|737.84|754.69|737.59|754.94|737.84|754.69|737.59|2
1653298340000|2022-05-23 09:32:20|754.54|737.44|754.61|737.51|754.61|737.51|754.54|737.44|5
1653298360000|2022-05-23 09:32:40|754.83|737.73|755.47|738.37|755.47|738.37|754.83|737.73|17
1653298370000|2022-05-23 09:32:50|755.48|738.38|755.5|738.4|755.5|738.4|755.48|738.38|2
1653298380000|2022-05-23 09:33:00|755.52|738.42|755.56|738.46|755.78|738.68|755.52|738.42|10
1653298400000|2022-05-23 09:33:20|755.28|738.18|755.4|738.3|755.4|738.3|755.28|738.18|4
1653298420000|2022-05-23 09:33:40|755.39|738.29|755.32|738.22|755.39|738.29|755.32|738.22|5
1653298430000|2022-05-23 09:33:50|755.39|738.29|755.42|738.32|755.42|738.32|755.34|738.24|5
1653298440000|2022-05-23 09:34:00|755.4|738.3|754.72|737.62|755.4|738.3|754.47|737.37|7
1653298450000|2022-05-23 09:34:10|754.47|737.37|754.47|737.37|754.47|737.37|754.47|737.37|1
1653298460000|2022-05-23 09:34:20|754.8|737.7|754.81|737.71|754.81|737.71|754.8|737.7|2
1653298470000|2022-05-23 09:34:30|754.56|737.46|754.56|737.46|754.56|737.46|754.56|737.46|1
1653298490000|2022-05-23 09:34:50|754.67|737.57|754.69|737.59|754.69|737.59|754.67|737.57|6
1653298500000|2022-05-23 09:35:00|754.45|737.35|754.47|737.37|754.47|737.37|754.45|737.35|2
1653298550000|2022-05-23 09:35:50|754.67|737.57|754.68|737.58|754.68|737.58|754.67|737.57|2
1653298560000|2022-05-23 09:36:00|754.8|737.7|754.8|737.7|754.8|737.7|754.68|737.58|5
1653298570000|2022-05-23 09:36:10|755.18|738.08|755.5|738.4|755.5|738.4|755.18|738.08|8
1653298580000|2022-05-23 09:36:20|755.52|738.42|755.67|738.57|755.9|738.8|755.52|738.42|12
1653298600000|2022-05-23 09:36:40|755.9|738.8|755.67|738.57|756.17|739.07|755.67|738.57|4
1653298610000|2022-05-23 09:36:50|755.96|738.86|756.39|739.29|756.39|739.29|755.96|738.86|10
1653298620000|2022-05-23 09:37:00|756.41|739.31|756.45|739.35|756.45|739.35|756.41|739.31|3
1653298630000|2022-05-23 09:37:10|756.54|739.44|757.35|740.25|757.35|740.25|756.54|739.44|15
1653298640000|2022-05-23 09:37:20|757.36|740.26|757.36|740.26|757.36|740.26|757.18|740.08|6
1653298650000|2022-05-23 09:37:30|757.35|740.25|757.35|740.25|757.35|740.25|757.35|740.25|1
1653298660000|2022-05-23 09:37:40|757.36|740.26|757.36|740.26|757.36|740.26|757.36|740.26|1
1653298670000|2022-05-23 09:37:50|757.38|740.28|757.53|740.43|757.53|740.43|757.38|740.28|10
1653298680000|2022-05-23 09:38:00|757.55|740.45|757.43|740.33|757.55|740.45|757.3|740.2|7
1653298690000|2022-05-23 09:38:10|757.47|740.37|757.49|740.39|757.49|740.39|757.47|740.37|2
1653298740000|2022-05-23 09:39:00|757.51|740.41|757.55|740.45|757.55|740.45|757.51|740.41|2
1653298760000|2022-05-23 09:39:20|756.61|739.51|756.37|739.27|756.61|739.51|756.35|739.25|4
1653298790000|2022-05-23 09:39:50|756.58|739.48|756.41|739.31|756.6|739.5|756.37|739.27|6
1653298800000|2022-05-23 09:40:00|755.91|738.81|755.62|738.52|755.91|738.81|755.62|738.52|3
1653298810000|2022-05-23 09:40:10|755.95|738.85|756.34|739.24|756.37|739.27|755.93|738.83|11
1653298820000|2022-05-23 09:40:20|756.32|739.22|756.39|739.29|756.39|739.29|756.31|739.21|18
1653298830000|2022-05-23 09:40:30|756.43|739.33|756.43|739.33|756.43|739.33|756.43|739.33|1
1653298860000|2022-05-23 09:41:00|756.39|739.29|756.4|739.3|756.4|739.3|756.38|739.28|5
1653298870000|2022-05-23 09:41:10|756.41|739.31|756.59|739.49|756.91|739.81|756.41|739.31|12
1653298890000|2022-05-23 09:41:30|756.61|739.51|756.87|739.77|756.87|739.77|756.61|739.51|2
1653298900000|2022-05-23 09:41:40|756.89|739.79|757.31|740.21|757.31|740.21|756.89|739.79|6
1653298910000|2022-05-23 09:41:50|757.32|740.22|757.53|740.43|757.53|740.43|757.32|740.22|9
1653298920000|2022-05-23 09:42:00|757.38|740.28|757.36|740.26|757.39|740.29|757.36|740.26|3
1653298930000|2022-05-23 09:42:10|757.39|740.29|757.39|740.29|757.39|740.29|757.39|740.29|1
1653298940000|2022-05-23 09:42:20|757.38|740.28|757.46|740.36|757.46|740.36|757.38|740.28|4
1653298960000|2022-05-23 09:42:40|757.64|740.54|757.48|740.38|757.68|740.58|757.48|740.38|4
1653298970000|2022-05-23 09:42:50|757.52|740.42|757.54|740.44|757.54|740.44|757.52|740.42|2
1653298980000|2022-05-23 09:43:00|757.48|740.38|757.48|740.38|757.48|740.38|757.48|740.38|1
1653298990000|2022-05-23 09:43:10|757.5|740.4|757.5|740.4|757.5|740.4|757.5|740.4|1
1653299000000|2022-05-23 09:43:20|757.49|740.39|757.44|740.34|757.49|740.39|757.44|740.34|3
1653299010000|2022-05-23 09:43:30|757|739.9|756.59|739.49|757|739.9|756.58|739.48|3
1653299040000|2022-05-23 09:44:00|756.5|739.4|756.44|739.34|756.5|739.4|756.42|739.32|9
1653299050000|2022-05-23 09:44:10|756.42|739.32|756.41|739.31|756.43|739.33|756.4|739.3|10
1653299060000|2022-05-23 09:44:20|756.43|739.33|756.42|739.32|756.43|739.33|756.42|739.32|2
1653299070000|2022-05-23 09:44:30|756.43|739.33|756.47|739.37|756.48|739.38|756.41|739.31|14
1653299080000|2022-05-23 09:44:40|756.48|739.38|756.49|739.39|756.49|739.39|756.47|739.37|3
1653299090000|2022-05-23 09:44:50|756.47|739.37|756.47|739.37|756.49|739.39|756.47|739.37|3
1653299100000|2022-05-23 09:45:00|756.49|739.39|756.49|739.39|756.49|739.39|756.47|739.37|3
1653299110000|2022-05-23 09:45:10|756.51|739.41|756.61|739.51|756.61|739.51|756.51|739.41|7
1653299120000|2022-05-23 09:45:20|756.59|739.49|756.54|739.44|756.59|739.49|756.52|739.42|4
1653299130000|2022-05-23 09:45:30|756.52|739.42|756.52|739.42|756.52|739.42|756.52|739.42|1
1653299150000|2022-05-23 09:45:50|756.5|739.4|755.5|738.4|756.5|739.4|755.5|738.4|11
1653299160000|2022-05-23 09:46:00|755.52|738.42|755.5|738.4|755.52|738.42|755.5|738.4|2
1653299210000|2022-05-23 09:46:50|755.69|738.59|755.52|738.42|755.69|738.59|755.52|738.42|2
1653299220000|2022-05-23 09:47:00|755.5|738.4|755.48|738.38|755.5|738.4|755.48|738.38|2
1653299230000|2022-05-23 09:47:10|755.4|738.3|755.23|738.13|755.4|738.3|755.23|738.13|5
1653299240000|2022-05-23 09:47:20|755.15|738.05|754.53|737.43|755.15|738.05|754.53|737.43|3
1653299270000|2022-05-23 09:47:50|754.71|737.61|755.28|738.18|755.36|738.26|754.71|737.61|13
1653299280000|2022-05-23 09:48:00|755.26|738.16|755.26|738.16|755.26|738.16|755.26|738.16|1
1653299290000|2022-05-23 09:48:10|755.36|738.26|755.26|738.16|755.36|738.26|755.26|738.16|2
1653299300000|2022-05-23 09:48:20|755.36|738.26|755.39|738.29|755.39|738.29|755.24|738.14|8
1653299310000|2022-05-23 09:48:30|755.41|738.31|755.45|738.35|755.45|738.35|755.36|738.26|7
1653299320000|2022-05-23 09:48:40|755.43|738.33|755.43|738.33|755.44|738.34|755.43|738.33|3
1653299330000|2022-05-23 09:48:50|755.4|738.3|755.34|738.24|755.42|738.32|755.34|738.24|4
1653299340000|2022-05-23 09:49:00|755.23|738.13|755.2|738.1|755.23|738.13|755.2|738.1|2
1653299350000|2022-05-23 09:49:10|755.22|738.12|755.2|738.1|755.22|738.12|755.2|738.1|2
1653299370000|2022-05-23 09:49:30|755.23|738.13|756.23|739.13|756.23|739.13|755.23|738.13|13
1653299380000|2022-05-23 09:49:40|756.25|739.15|756.44|739.34|756.44|739.34|756.19|739.09|7
1653299390000|2022-05-23 09:49:50|756.53|739.43|756.65|739.55|756.74|739.64|756.53|739.43|5
1653299400000|2022-05-23 09:50:00|756.72|739.62|757.3|740.2|757.3|740.2|756.63|739.53|14
1653299410000|2022-05-23 09:50:10|757.32|740.22|757.32|740.22|757.32|740.22|757.32|740.22|1
1653299420000|2022-05-23 09:50:20|757.33|740.23|757.46|740.36|757.78|740.68|757.33|740.23|11
1653299430000|2022-05-23 09:50:30|757.48|740.38|758.13|741.03|758.13|741.03|757.48|740.38|5
1653299440000|2022-05-23 09:50:40|758.11|741.01|758.15|741.05|758.15|741.05|758.11|741.01|3
1653299450000|2022-05-23 09:50:50|758.17|741.07|758.17|741.07|758.17|741.07|758.17|741.07|1
1653299460000|2022-05-23 09:51:00|758.12|741.02|758.07|740.97|758.17|741.07|757.73|740.63|7
1653299470000|2022-05-23 09:51:10|758.12|741.02|758.23|741.13|758.23|741.13|758.12|741.02|8
1653299480000|2022-05-23 09:51:20|758.2|741.1|758.27|741.17|758.27|741.17|758.2|741.1|5
1653299490000|2022-05-23 09:51:30|758.33|741.23|758.4|741.3|758.45|741.35|758.23|741.13|15
1653299500000|2022-05-23 09:51:40|758.42|741.32|758.46|741.36|758.46|741.36|758.42|741.32|3
1653299510000|2022-05-23 09:51:50|758.35|741.25|758.51|741.41|758.51|741.41|758.35|741.25|5
1653299520000|2022-05-23 09:52:00|758.47|741.37|759.18|742.08|759.18|742.08|758.35|741.25|12
1653299530000|2022-05-23 09:52:10|759.16|742.06|759.18|742.08|759.18|742.08|759.16|742.06|2
1653299580000|2022-05-23 09:53:00|759.36|742.26|759.36|742.26|759.36|742.26|759.36|742.26|1
1653299600000|2022-05-23 09:53:20|759.18|742.08|759.18|742.08|759.18|742.08|759.18|742.08|1
1653299610000|2022-05-23 09:53:30|759.14|742.04|759.18|742.08|759.18|742.08|759.14|742.04|3
1653299620000|2022-05-23 09:53:40|759.14|742.04|759.1|742|759.14|742.04|759.1|742|2
1653299630000|2022-05-23 09:53:50|759.11|742.01|759.18|742.08|759.18|742.08|759.11|742.01|3
1653299640000|2022-05-23 09:54:00|759.14|742.04|759.1|742|759.18|742.08|759.06|741.96|13
1653299650000|2022-05-23 09:54:10|759.11|742.01|759.12|742.02|759.12|742.02|758.98|741.88|10
1653299660000|2022-05-23 09:54:20|759.14|742.04|759.18|742.08|759.18|742.08|759.14|742.04|3
1653299670000|2022-05-23 09:54:30|759.36|742.26|760.07|742.97|760.21|743.11|759.36|742.26|9
1653299680000|2022-05-23 09:54:40|760.09|742.99|760.32|743.22|760.34|743.24|760.09|742.99|19
1653299690000|2022-05-23 09:54:50|760.28|743.18|760.37|743.27|760.37|743.27|760.06|742.96|9
1653299700000|2022-05-23 09:55:00|760.31|743.21|760.32|743.22|760.33|743.23|760.08|742.98|15
1653299710000|2022-05-23 09:55:10|760.14|743.04|760.27|743.17|760.27|743.17|760.07|742.97|8
1653299720000|2022-05-23 09:55:20|760.09|742.99|759.82|742.72|760.09|742.99|759.74|742.64|15
1653299730000|2022-05-23 09:55:30|759.85|742.75|759.95|742.85|759.95|742.85|759.85|742.75|4
1653299740000|2022-05-23 09:55:40|759.98|742.88|760|742.9|760.02|742.92|759.98|742.88|4
1653299750000|2022-05-23 09:55:50|760.01|742.91|760.02|742.92|760.14|743.04|760.01|742.91|14
1653299760000|2022-05-23 09:56:00|760|742.9|759.98|742.88|760|742.9|759.98|742.88|4
1653299770000|2022-05-23 09:56:10|759.99|742.89|759.19|742.09|759.99|742.89|759.19|742.09|13
1653299780000|2022-05-23 09:56:20|759.17|742.07|759.15|742.05|759.19|742.09|759.15|742.05|4
1653299790000|2022-05-23 09:56:30|759.16|742.06|759.5|742.4|759.66|742.56|759.16|742.06|8
1653299800000|2022-05-23 09:56:40|759.75|742.65|759.49|742.39|759.86|742.76|759.49|742.39|14
1653299820000|2022-05-23 09:57:00|759.36|742.26|759.38|742.28|759.47|742.37|759.36|742.26|5
1653299830000|2022-05-23 09:57:10|759.36|742.26|758.48|741.38|759.36|742.26|758.48|741.38|4
1653299860000|2022-05-23 09:57:40|758.71|741.61|758.86|741.76|758.87|741.77|758.71|741.61|7
1653299870000|2022-05-23 09:57:50|758.8|741.7|759.18|742.08|759.27|742.17|758.75|741.65|12
1653299880000|2022-05-23 09:58:00|759.17|742.07|759.14|742.04|759.17|742.07|759.14|742.04|2
1653299890000|2022-05-23 09:58:10|759.13|742.03|758.81|741.71|759.13|742.03|758.81|741.71|6
1653299900000|2022-05-23 09:58:20|758.8|741.7|759.08|741.98|759.1|742|758.8|741.7|6
1653299920000|2022-05-23 09:58:40|759.23|742.13|759.17|742.07|759.23|742.13|759.17|742.07|2
1653299930000|2022-05-23 09:58:50|759.23|742.13|759.18|742.08|759.23|742.13|759.18|742.08|2
1653299950000|2022-05-23 09:59:10|759.19|742.09|759.21|742.11|759.21|742.11|759.19|742.09|2
1653299960000|2022-05-23 09:59:20|759.19|742.09|759.12|742.02|759.19|742.09|759.12|742.02|2
1653299970000|2022-05-23 09:59:30|759.08|741.98|759|741.9|759.08|741.98|759|741.9|2
1653299980000|2022-05-23 09:59:40|758.85|741.75|758.76|741.66|758.85|741.75|758.75|741.65|5
1653299990000|2022-05-23 09:59:50|758.75|741.65|758.76|741.66|758.79|741.69|758.75|741.65|4
1653300000000|2022-05-23 10:00:00|758.77|741.67|759.04|741.94|759.04|741.94|758.77|741.67|2
1653300010000|2022-05-23 10:00:10|759.05|741.95|759.36|742.26|759.41|742.31|759.05|741.95|11
1653300020000|2022-05-23 10:00:20|759.34|742.24|759.29|742.19|760.19|743.09|759.29|742.19|17
1653300030000|2022-05-23 10:00:30|759.45|742.35|759.44|742.34|759.45|742.35|759.21|742.11|17
1653300050000|2022-05-23 10:00:50|759.27|742.17|759.32|742.22|759.32|742.22|759.27|742.17|4
1653300060000|2022-05-23 10:01:00|759.29|742.19|759.3|742.2|759.44|742.34|759.29|742.19|4
1653300070000|2022-05-23 10:01:10|759.42|742.32|759.74|742.64|759.74|742.64|759.42|742.32|4
1653300080000|2022-05-23 10:01:20|759.83|742.73|759.74|742.64|759.83|742.73|759.74|742.64|2
1653300090000|2022-05-23 10:01:30|759.84|742.74|759.84|742.74|759.84|742.74|759.84|742.74|1
1653300100000|2022-05-23 10:01:40|759.74|742.64|759.49|742.39|759.74|742.64|759.49|742.39|4
1653300120000|2022-05-23 10:02:00|759.44|742.34|759.44|742.34|759.44|742.34|759.44|742.34|1
1653300130000|2022-05-23 10:02:10|759.46|742.36|759.46|742.36|759.46|742.36|759.46|742.36|1
1653300140000|2022-05-23 10:02:20|759.44|742.34|760.44|743.34|760.44|743.34|759.44|742.34|8
1653300150000|2022-05-23 10:02:30|760.45|743.35|760.45|743.35|760.45|743.35|760.45|743.35|1
1653300160000|2022-05-23 10:02:40|760.46|743.36|760.46|743.36|760.46|743.36|760.46|743.36|1
1653300200000|2022-05-23 10:03:20|760.37|743.27|760.24|743.14|760.37|743.27|760.22|743.12|4
1653300220000|2022-05-23 10:03:40|760.15|743.05|760.21|743.11|760.21|743.11|760.15|743.05|4
1653300230000|2022-05-23 10:03:50|760.22|743.12|760.18|743.08|760.24|743.14|760.15|743.05|6
1653300240000|2022-05-23 10:04:00|760.2|743.1|760.35|743.25|760.35|743.25|760.2|743.1|4
1653300250000|2022-05-23 10:04:10|760.36|743.26|761|743.9|761.03|743.93|760.36|743.26|17
1653300270000|2022-05-23 10:04:30|760.98|743.88|760.62|743.52|760.98|743.88|760.62|743.52|4
1653300280000|2022-05-23 10:04:40|760.64|743.54|760.93|743.83|760.93|743.83|760.62|743.52|3
1653300290000|2022-05-23 10:04:50|760.62|743.52|760.61|743.51|760.62|743.52|760.36|743.26|13
1653300300000|2022-05-23 10:05:00|760.62|743.52|761.01|743.91|761.01|743.91|760.62|743.52|10
1653300310000|2022-05-23 10:05:10|761.02|743.92|761.17|744.07|761.17|744.07|761.02|743.92|8
1653300320000|2022-05-23 10:05:20|761.12|744.02|761.15|744.05|761.17|744.07|761.12|744.02|11
1653300330000|2022-05-23 10:05:30|761.16|744.06|761.12|744.02|761.17|744.07|761.12|744.02|18
1653300340000|2022-05-23 10:05:40|761.13|744.03|761.99|744.89|761.99|744.89|761.08|743.98|15
1653300350000|2022-05-23 10:05:50|762.01|744.91|761.96|744.86|762.01|744.91|761.96|744.86|4
1653300360000|2022-05-23 10:06:00|761.64|744.54|761.64|744.54|761.64|744.54|761.64|744.54|1
1653300370000|2022-05-23 10:06:10|761.41|744.31|762.91|745.81|762.91|745.81|761.41|744.31|9
1653300380000|2022-05-23 10:06:20|762.78|745.68|762.38|745.28|762.78|745.68|762.38|745.28|3
1653300390000|2022-05-23 10:06:30|762.41|745.31|762.86|745.76|762.88|745.78|762.41|745.31|18
1653300400000|2022-05-23 10:06:40|762.82|745.72|762.6|745.5|762.87|745.77|762.6|745.5|14
1653300410000|2022-05-23 10:06:50|762.61|745.51|762.91|745.81|762.91|745.81|762.61|745.51|18
1653300420000|2022-05-23 10:07:00|763.23|746.13|763.85|746.75|763.85|746.75|763.23|746.13|2
1653300430000|2022-05-23 10:07:10|763.9|746.8|763.22|746.12|764.23|747.13|763.14|746.04|18
1653300440000|2022-05-23 10:07:20|763.17|746.07|763.31|746.21|763.32|746.22|763.17|746.07|14
1653300450000|2022-05-23 10:07:30|763.32|746.22|763.43|746.33|763.43|746.33|763.32|746.22|9
1653300460000|2022-05-23 10:07:40|763.36|746.26|763.38|746.28|763.56|746.46|763.36|746.26|5
1653300470000|2022-05-23 10:07:50|763.39|746.29|763.63|746.53|764.13|747.03|763.38|746.28|11
1653300480000|2022-05-23 10:08:00|764.08|746.98|763.56|746.46|764.08|746.98|763.47|746.37|8
1653300500000|2022-05-23 10:08:20|763.43|746.33|763.43|746.33|763.45|746.35|763.4|746.3|6
1653300510000|2022-05-23 10:08:30|763.44|746.34|763.42|746.32|763.44|746.34|763.42|746.32|2
1653300520000|2022-05-23 10:08:40|763.34|746.24|763.32|746.22|763.34|746.24|763.32|746.22|2
1653300540000|2022-05-23 10:09:00|763.31|746.21|762.39|745.29|763.31|746.21|762.38|745.28|7
1653300560000|2022-05-23 10:09:20|762.38|745.28|762.25|745.15|762.38|745.28|762.25|745.15|6
1653300570000|2022-05-23 10:09:30|762.27|745.17|762.26|745.16|762.49|745.39|762.26|745.16|6
1653300580000|2022-05-23 10:09:40|762.25|745.15|762.24|745.14|762.25|745.15|762.24|745.14|2
1653300590000|2022-05-23 10:09:50|762.23|745.13|762.47|745.37|762.48|745.38|762.23|745.13|6
1653300600000|2022-05-23 10:10:00|762.48|745.38|763.19|746.09|763.19|746.09|762.48|745.38|14
1653300610000|2022-05-23 10:10:10|763.16|746.06|763.19|746.09|763.19|746.09|763.16|746.06|5
1653300620000|2022-05-23 10:10:20|763.21|746.11|763.23|746.13|763.23|746.13|763.21|746.11|2
1653300630000|2022-05-23 10:10:30|763.16|746.06|763.18|746.08|763.18|746.08|763.16|746.06|3
1653300640000|2022-05-23 10:10:40|763.17|746.07|763.17|746.07|763.17|746.07|763.17|746.07|1
1653300650000|2022-05-23 10:10:50|763.16|746.06|763.28|746.18|763.28|746.18|762.95|745.85|10
1653300660000|2022-05-23 10:11:00|763.3|746.2|763.3|746.2|763.41|746.31|763.21|746.11|13
1653300670000|2022-05-23 10:11:10|763.31|746.21|763.43|746.33|763.43|746.33|763.31|746.21|9
1653300680000|2022-05-23 10:11:20|763.44|746.34|763.45|746.35|763.46|746.36|763.44|746.34|6
1653300690000|2022-05-23 10:11:30|763.39|746.29|763.18|746.08|763.39|746.29|763.18|746.08|3
1653300700000|2022-05-23 10:11:40|763.2|746.1|763.69|746.59|763.69|746.59|763.2|746.1|13
1653300710000|2022-05-23 10:11:50|763.74|746.64|763.44|746.34|764.11|747.01|763.4|746.3|9
1653300720000|2022-05-23 10:12:00|763.61|746.51|764.1|747|764.11|747.01|763.61|746.51|12
1653300730000|2022-05-23 10:12:10|764.09|746.99|763.3|746.2|764.27|747.17|763.3|746.2|17
1653300740000|2022-05-23 10:12:20|763.32|746.22|763.45|746.35|763.68|746.58|763.32|746.22|13
1653300750000|2022-05-23 10:12:30|763.58|746.48|763.6|746.5|763.82|746.72|763.58|746.48|5
1653300760000|2022-05-23 10:12:40|763.82|746.72|763.93|746.83|763.93|746.83|763.6|746.5|6
1653300770000|2022-05-23 10:12:50|763.91|746.81|763.41|746.31|763.91|746.81|763.41|746.31|4
1653300780000|2022-05-23 10:13:00|763.43|746.33|763.43|746.33|763.43|746.33|763.41|746.31|3
1653300790000|2022-05-23 10:13:10|763.41|746.31|763.43|746.33|763.43|746.33|763.41|746.31|2
1653300810000|2022-05-23 10:13:30|763.58|746.48|763.43|746.33|763.6|746.5|763.43|746.33|4
1653300820000|2022-05-23 10:13:40|763.11|746.01|762.42|745.32|763.11|746.01|762.41|745.31|4
1653300850000|2022-05-23 10:14:10|762.37|745.27|762.79|745.69|762.79|745.69|762.36|745.26|11
1653300860000|2022-05-23 10:14:20|762.88|745.78|763.5|746.4|763.79|746.69|762.88|745.78|18
1653300880000|2022-05-23 10:14:40|763.52|746.42|763.52|746.42|763.52|746.42|763.52|746.42|1
1653300900000|2022-05-23 10:15:00|763.54|746.44|763.39|746.29|763.6|746.5|763.39|746.29|6
1653300910000|2022-05-23 10:15:10|763.3|746.2|763.36|746.26|763.36|746.26|763.3|746.2|6
1653300920000|2022-05-23 10:15:20|763.34|746.24|762.45|745.35|763.34|746.24|762.45|745.35|11
1653300930000|2022-05-23 10:15:30|762.39|745.29|762.41|745.31|762.41|745.31|762.37|745.27|5
1653300940000|2022-05-23 10:15:40|762.37|745.27|762.32|745.22|762.37|745.27|762.32|745.22|3
1653300950000|2022-05-23 10:15:50|762.33|745.23|761.4|744.3|762.33|745.23|761.38|744.28|4
1653300960000|2022-05-23 10:16:00|761.38|744.28|761.4|744.3|761.4|744.3|761.38|744.28|4
1653300970000|2022-05-23 10:16:10|761.61|744.51|761.61|744.51|761.61|744.51|761.61|744.51|1
1653300980000|2022-05-23 10:16:20|761.4|744.3|761.38|744.28|761.4|744.3|761.38|744.28|2
1653300990000|2022-05-23 10:16:30|761.4|744.3|761.4|744.3|761.4|744.3|761.38|744.28|3
1653301040000|2022-05-23 10:17:20|761.6|744.5|761.6|744.5|761.6|744.5|761.6|744.5|1
1653301050000|2022-05-23 10:17:30|761.77|744.67|761.86|744.76|761.86|744.76|761.77|744.67|5
1653301060000|2022-05-23 10:17:40|761.84|744.74|761.6|744.5|761.86|744.76|761.6|744.5|4
1653301070000|2022-05-23 10:17:50|761.62|744.52|761.62|744.52|761.62|744.52|761.6|744.5|3
1653301080000|2022-05-23 10:18:00|761.86|744.76|761.86|744.76|761.86|744.76|761.84|744.74|3
1653301090000|2022-05-23 10:18:10|761.62|744.52|762.26|745.16|762.26|745.16|761.62|744.52|8
1653301100000|2022-05-23 10:18:20|762.28|745.18|762.09|744.99|762.34|745.24|762.07|744.97|9
1653301110000|2022-05-23 10:18:30|762.23|745.13|762.27|745.17|762.27|745.17|762.23|745.13|3
1653301120000|2022-05-23 10:18:40|762.14|745.04|761.52|744.42|762.14|745.04|761.5|744.4|6
1653301130000|2022-05-23 10:18:50|761.34|744.24|761.37|744.27|761.37|744.27|761.34|744.24|3
1653301160000|2022-05-23 10:19:20|761.39|744.29|761.41|744.31|761.41|744.31|761.39|744.29|2
1653301170000|2022-05-23 10:19:30|761.27|744.17|761.24|744.14|761.27|744.17|761.24|744.14|3
1653301180000|2022-05-23 10:19:40|761.23|744.13|761.5|744.4|761.5|744.4|761.14|744.04|11
1653301190000|2022-05-23 10:19:50|761.29|744.19|761.29|744.19|761.29|744.19|761.29|744.19|1
1653301200000|2022-05-23 10:20:00|761.51|744.41|761.51|744.41|761.51|744.41|761.51|744.41|1
1653301220000|2022-05-23 10:20:20|761.53|744.43|762.12|745.02|762.12|745.02|761.49|744.39|14
1653301230000|2022-05-23 10:20:30|762.25|745.15|762.27|745.17|762.27|745.17|762.25|745.15|2
1653301240000|2022-05-23 10:20:40|762.25|745.15|762.25|745.15|762.25|745.15|762.25|745.15|1
1653301250000|2022-05-23 10:20:50|762.22|745.12|761.42|744.32|762.22|745.12|761.42|744.32|8
1653301260000|2022-05-23 10:21:00|761.34|744.24|761.34|744.24|761.34|744.24|761.32|744.22|4
1653301270000|2022-05-23 10:21:10|761.32|744.22|761.31|744.21|761.34|744.24|761.31|744.21|3
1653301280000|2022-05-23 10:21:20|761.29|744.19|761.17|744.07|761.32|744.22|761.17|744.07|5
1653301290000|2022-05-23 10:21:30|761.16|744.06|760.4|743.3|761.16|744.06|760.4|743.3|10
1653301300000|2022-05-23 10:21:40|760.56|743.46|760.79|743.69|761.21|744.11|760.56|743.46|13
1653301320000|2022-05-23 10:22:00|760.77|743.67|761.22|744.12|761.25|744.15|760.77|743.67|13
1653301330000|2022-05-23 10:22:10|761.25|744.15|761.25|744.15|761.25|744.15|761.22|744.12|5
1653301340000|2022-05-23 10:22:20|761.19|744.09|761.17|744.07|761.19|744.09|761.17|744.07|2
1653301350000|2022-05-23 10:22:30|761.25|744.15|761.23|744.13|761.3|744.2|761.23|744.13|5
1653301360000|2022-05-23 10:22:40|761.19|744.09|760.36|743.26|761.19|744.09|760.32|743.22|13
1653301370000|2022-05-23 10:22:50|761.01|743.91|760.99|743.89|761.15|744.05|760.97|743.87|10
1653301380000|2022-05-23 10:23:00|761.09|743.99|761.03|743.93|761.17|744.07|760.97|743.87|12
1653301390000|2022-05-23 10:23:10|761.07|743.97|760.27|743.17|761.07|743.97|760.27|743.17|10
1653301420000|2022-05-23 10:23:40|760.26|743.16|760.11|743.01|760.26|743.16|759.93|742.83|10
1653301430000|2022-05-23 10:23:50|760.02|742.92|759.38|742.28|760.04|742.94|759.38|742.28|8
1653301440000|2022-05-23 10:24:00|759.37|742.27|760.14|743.04|760.19|743.09|759.37|742.27|9
1653301450000|2022-05-23 10:24:10|760.1|743|760.03|742.93|760.1|743|760.03|742.93|9
1653301460000|2022-05-23 10:24:20|760.02|742.92|760.1|743|760.11|743.01|760.02|742.92|4
1653301470000|2022-05-23 10:24:30|760.08|742.98|760.1|743|760.11|743.01|760.05|742.95|7
1653301480000|2022-05-23 10:24:40|760.08|742.98|760.1|743|760.11|743.01|760.07|742.97|4
1653301490000|2022-05-23 10:24:50|760.07|742.97|760.1|743|760.11|743.01|760.06|742.96|4
1653301500000|2022-05-23 10:25:00|760.11|743.01|760.22|743.12|760.25|743.15|760.1|743|7
1653301510000|2022-05-23 10:25:10|760.23|743.13|760.23|743.13|760.23|743.13|760.23|743.13|1
1653301520000|2022-05-23 10:25:20|760.31|743.21|760.34|743.24|760.34|743.24|760.31|743.21|3
1653301530000|2022-05-23 10:25:30|760.69|743.59|760.97|743.87|761.1|744|760.69|743.59|14
1653301540000|2022-05-23 10:25:40|761.01|743.91|760.99|743.89|761.01|743.91|760.98|743.88|17
1653301560000|2022-05-23 10:26:00|760.98|743.88|759.37|742.27|760.98|743.88|759.36|742.26|12
1653301570000|2022-05-23 10:26:10|759.36|742.26|759.26|742.16|759.36|742.26|759.21|742.11|4
1653301580000|2022-05-23 10:26:20|759.28|742.18|759.27|742.17|759.28|742.18|759.24|742.14|5
1653301590000|2022-05-23 10:26:30|759.28|742.18|759.44|742.34|760.14|743.04|759.28|742.18|16
1653301600000|2022-05-23 10:26:40|759.51|742.41|759.51|742.41|759.51|742.41|759.51|742.41|1
1653301610000|2022-05-23 10:26:50|759.7|742.6|760.07|742.97|760.12|743.02|759.7|742.6|14
1653301620000|2022-05-23 10:27:00|760.05|742.95|760.14|743.04|760.18|743.08|760.01|742.91|15
1653301630000|2022-05-23 10:27:10|760.16|743.06|760.21|743.11|760.21|743.11|760.06|742.96|9
1653301640000|2022-05-23 10:27:20|760.14|743.04|760.03|742.93|760.14|743.04|760.03|742.93|7
1653301650000|2022-05-23 10:27:30|760.04|742.94|760.06|742.96|760.06|742.96|760.04|742.94|5
1653301660000|2022-05-23 10:27:40|760.05|742.95|760.06|742.96|760.06|742.96|760.03|742.93|8
1653301670000|2022-05-23 10:27:50|760.04|742.94|760.03|742.93|760.05|742.95|760.01|742.91|6
1653301680000|2022-05-23 10:28:00|760.05|742.95|760.18|743.08|760.19|743.09|760.05|742.95|6
1653301690000|2022-05-23 10:28:10|760.19|743.09|760.19|743.09|760.19|743.09|760.19|743.09|1
1653301700000|2022-05-23 10:28:20|760.28|743.18|760.38|743.28|760.38|743.28|760.28|743.18|3
1653301710000|2022-05-23 10:28:30|760.39|743.29|760.4|743.3|760.4|743.3|760.39|743.29|2
1653301720000|2022-05-23 10:28:40|760.31|743.21|760.4|743.3|760.4|743.3|760.31|743.21|2
1653301730000|2022-05-23 10:28:50|760.42|743.32|760.42|743.32|760.42|743.32|760.42|743.32|1
1653301740000|2022-05-23 10:29:00|760.44|743.34|760.44|743.34|760.44|743.34|760.44|743.34|1
1653301750000|2022-05-23 10:29:10|760.46|743.36|760.46|743.36|760.46|743.36|760.46|743.36|1
1653301760000|2022-05-23 10:29:20|760.42|743.32|760.42|743.32|760.42|743.32|760.42|743.32|1
1653301770000|2022-05-23 10:29:30|760.46|743.36|760.46|743.36|760.46|743.36|760.46|743.36|1
1653301790000|2022-05-23 10:29:50|760.43|743.33|760.43|743.33|760.43|743.33|760.43|743.33|1
1653301800000|2022-05-23 10:30:00|760.46|743.36|761.29|744.19|761.31|744.21|760.46|743.36|10
1653301810000|2022-05-23 10:30:10|761.31|744.21|761.3|744.2|761.31|744.21|761.28|744.18|6
1653301830000|2022-05-23 10:30:30|761.31|744.21|761.33|744.23|761.33|744.23|761.31|744.21|2
1653301840000|2022-05-23 10:30:40|761.32|744.22|761.3|744.2|761.32|744.22|761.3|744.2|2
1653301850000|2022-05-23 10:30:50|761.32|744.22|761.31|744.21|761.32|744.22|761.31|744.21|2
1653301860000|2022-05-23 10:31:00|761.12|744.02|760.41|743.31|761.12|744.02|760.39|743.29|4
1653301880000|2022-05-23 10:31:20|760.36|743.26|760.28|743.18|760.36|743.26|760.25|743.15|6
1653301890000|2022-05-23 10:31:30|760.22|743.12|760.14|743.04|760.25|743.15|760.1|743|18
1653301900000|2022-05-23 10:31:40|760.13|743.03|760.16|743.06|760.16|743.06|760.08|742.98|7
1653301910000|2022-05-23 10:31:50|760.13|743.03|759.51|742.41|760.14|743.04|759.51|742.41|12
1653301920000|2022-05-23 10:32:00|759.36|742.26|758.91|741.81|759.36|742.26|758.91|741.81|13
1653301930000|2022-05-23 10:32:10|758.87|741.77|758.33|741.23|758.87|741.77|758.33|741.23|8
1653301940000|2022-05-23 10:32:20|758.44|741.34|758.33|741.23|758.46|741.36|758.33|741.23|5
1653301950000|2022-05-23 10:32:30|758.34|741.24|758.35|741.25|758.58|741.48|758.34|741.24|3
1653301960000|2022-05-23 10:32:40|758.36|741.26|758.67|741.57|758.68|741.58|758.36|741.26|7
1653301970000|2022-05-23 10:32:50|758.73|741.63|758.57|741.47|758.73|741.63|758.57|741.47|3
1653301990000|2022-05-23 10:33:10|758.36|741.26|758.38|741.28|758.38|741.28|758.36|741.26|2
1653302000000|2022-05-23 10:33:20|758.58|741.48|758.38|741.28|758.58|741.48|758.38|741.28|2
1653302010000|2022-05-23 10:33:30|758.4|741.3|758.33|741.23|758.4|741.3|758.33|741.23|2
1653302020000|2022-05-23 10:33:40|758.34|741.24|758.3|741.2|758.34|741.24|758.3|741.2|3
1653302030000|2022-05-23 10:33:50|758.19|741.09|758.16|741.06|758.21|741.11|758.16|741.06|4
1653302040000|2022-05-23 10:34:00|758.14|741.04|758.19|741.09|758.24|741.14|758.13|741.03|10
1653302060000|2022-05-23 10:34:20|758.17|741.07|758.15|741.05|758.2|741.1|758.15|741.05|12
1653302070000|2022-05-23 10:34:30|758.19|741.09|758.17|741.07|758.19|741.09|758.16|741.06|5
1653302080000|2022-05-23 10:34:40|758.16|741.06|758.15|741.05|758.16|741.06|758.15|741.05|2
1653302090000|2022-05-23 10:34:50|758.13|741.03|758.41|741.31|758.43|741.33|758.13|741.03|7
1653302100000|2022-05-23 10:35:00|758.45|741.35|758.45|741.35|758.49|741.39|758.43|741.33|5
1653302110000|2022-05-23 10:35:10|758.56|741.46|758.45|741.35|758.56|741.46|758.45|741.35|2
1653302130000|2022-05-23 10:35:30|758.43|741.33|758.34|741.24|758.43|741.33|758.33|741.23|3
1653302140000|2022-05-23 10:35:40|758.42|741.32|758.44|741.34|758.44|741.34|758.41|741.31|8
1653302160000|2022-05-23 10:36:00|758.42|741.32|758.4|741.3|758.42|741.32|758.4|741.3|2
1653302170000|2022-05-23 10:36:10|758.34|741.24|758.07|740.97|758.34|741.24|758.07|740.97|10
1653302180000|2022-05-23 10:36:20|758.15|741.05|757.38|740.28|758.15|741.05|757.38|740.28|7
1653302200000|2022-05-23 10:36:40|757.39|740.29|758.07|740.97|758.16|741.06|757.38|740.28|9
1653302210000|2022-05-23 10:36:50|757.67|740.57|757.45|740.35|757.67|740.57|757.45|740.35|2
1653302220000|2022-05-23 10:37:00|757.3|740.2|757.25|740.15|757.3|740.2|757.25|740.15|3
1653302230000|2022-05-23 10:37:10|757.24|740.14|757.25|740.15|757.27|740.17|757.23|740.13|6
1653302240000|2022-05-23 10:37:20|757.24|740.14|757.27|740.17|757.27|740.17|757.22|740.12|3
1653302250000|2022-05-23 10:37:30|757.41|740.31|757.46|740.36|757.46|740.36|757.41|740.31|2
1653302260000|2022-05-23 10:37:40|757.32|740.22|757.17|740.07|757.32|740.22|757.15|740.05|10
1653302270000|2022-05-23 10:37:50|757.26|740.16|757.01|739.91|757.26|740.16|757.01|739.91|18
1653302280000|2022-05-23 10:38:00|757.12|740.02|757.06|739.96|757.18|740.08|757.04|739.94|16
1653302290000|2022-05-23 10:38:10|757.11|740.01|757.4|740.3|757.4|740.3|757.11|740.01|7
1653302300000|2022-05-23 10:38:20|757.39|740.29|757.4|740.3|757.4|740.3|757.39|740.29|2
1653302310000|2022-05-23 10:38:30|757.41|740.31|757.47|740.37|757.47|740.37|757.41|740.31|4
1653302320000|2022-05-23 10:38:40|757.59|740.49|758.25|741.15|758.25|741.15|757.59|740.49|11
1653302330000|2022-05-23 10:38:50|758.23|741.13|758.3|741.2|758.32|741.22|758.22|741.12|8
1653302340000|2022-05-23 10:39:00|758.32|741.22|758.3|741.2|758.32|741.22|758.3|741.2|2
1653302350000|2022-05-23 10:39:10|758.32|741.22|757.82|740.72|758.32|741.22|757.82|740.72|7
1653302360000|2022-05-23 10:39:20|758.1|741|757.82|740.72|758.1|741|757.82|740.72|4
1653302370000|2022-05-23 10:39:30|758.1|741|758.23|741.13|758.23|741.13|757.82|740.72|5
1653302380000|2022-05-23 10:39:40|758.32|741.22|758.32|741.22|758.32|741.22|758.3|741.2|3
1653302390000|2022-05-23 10:39:50|758.33|741.23|758.53|741.43|758.53|741.43|758.33|741.23|8
1653302400000|2022-05-23 10:40:00|758.51|741.41|758.18|741.08|758.51|741.41|757.44|740.34|14
1653302410000|2022-05-23 10:40:10|758.26|741.16|758.26|741.16|758.26|741.16|758.24|741.14|5
1653302420000|2022-05-23 10:40:20|758.3|741.2|759.12|742.02|759.12|742.02|758.3|741.2|11
1653302430000|2022-05-23 10:40:30|759.11|742.01|759.12|742.02|759.12|742.02|759|741.9|12
1653302440000|2022-05-23 10:40:40|759.11|742.01|759.13|742.03|759.13|742.03|759.09|741.99|4
1653302450000|2022-05-23 10:40:50|759.22|742.12|759.23|742.13|759.96|742.86|759.22|742.12|11
1653302460000|2022-05-23 10:41:00|759.46|742.36|759.46|742.36|759.46|742.36|759.46|742.36|1
1653302470000|2022-05-23 10:41:10|759.56|742.46|759.37|742.27|760.03|742.93|759.37|742.27|13
1653302480000|2022-05-23 10:41:20|759.38|742.28|759.66|742.56|759.66|742.56|759.38|742.28|5
1653302490000|2022-05-23 10:41:30|759.63|742.53|759.49|742.39|759.63|742.53|759.49|742.39|2
1653302500000|2022-05-23 10:41:40|759.6|742.5|760.36|743.26|760.36|743.26|759.6|742.5|14
1653302510000|2022-05-23 10:41:50|760.33|743.23|760.36|743.26|760.36|743.26|760.33|743.23|4
1653302520000|2022-05-23 10:42:00|760.35|743.25|760.36|743.26|760.36|743.26|760.35|743.25|2
1653302530000|2022-05-23 10:42:10|760.37|743.27|760.36|743.26|760.37|743.27|760.36|743.26|2
1653302540000|2022-05-23 10:42:20|760.31|743.21|760.35|743.25|760.35|743.25|760.25|743.15|14
1653302560000|2022-05-23 10:42:40|760.31|743.21|760.24|743.14|760.31|743.21|760.07|742.97|3
1653302570000|2022-05-23 10:42:50|760.25|743.15|760.28|743.18|760.3|743.2|760.25|743.15|4
1653302580000|2022-05-23 10:43:00|760.09|742.99|760.21|743.11|760.21|743.11|759.94|742.84|8
1653302590000|2022-05-23 10:43:10|760.22|743.12|760.24|743.14|760.24|743.14|760.22|743.12|2
1653302600000|2022-05-23 10:43:20|760.22|743.12|759.99|742.89|760.22|743.12|759.99|742.89|4
1653302610000|2022-05-23 10:43:30|759.98|742.88|759.81|742.71|759.98|742.88|759.81|742.71|2
1653302620000|2022-05-23 10:43:40|759.99|742.89|760.14|743.04|760.14|743.04|759.99|742.89|2
1653302630000|2022-05-23 10:43:50|760.16|743.06|760.13|743.03|760.16|743.06|760|742.9|6
1653302640000|2022-05-23 10:44:00|760.01|742.91|760|742.9|760.01|742.91|760|742.9|2
1653302650000|2022-05-23 10:44:10|760.02|742.92|759.89|742.79|760.02|742.92|759.89|742.79|6
1653302670000|2022-05-23 10:44:30|759.92|742.82|759.94|742.84|759.94|742.84|759.92|742.82|2
1653302690000|2022-05-23 10:44:50|759.98|742.88|759.98|742.88|759.98|742.88|759.98|742.88|1
1653302700000|2022-05-23 10:45:00|759.97|742.87|760.43|743.33|760.83|743.73|759.97|742.87|16
1653302710000|2022-05-23 10:45:10|760.57|743.47|761.13|744.03|761.13|744.03|760.57|743.47|13
1653302720000|2022-05-23 10:45:20|761.06|743.96|760.8|743.7|761.06|743.96|760.8|743.7|2
1653302730000|2022-05-23 10:45:30|760.72|743.62|760.69|743.59|760.72|743.62|760.69|743.59|2
1653302740000|2022-05-23 10:45:40|760.55|743.45|760.55|743.45|760.55|743.45|760.55|743.45|1
1653302800000|2022-05-23 10:46:40|760.05|742.95|760.05|742.95|760.55|743.45|760.05|742.95|3
1653302860000|2022-05-23 10:47:40|760.55|743.45|760.55|743.45|760.55|743.45|760.55|743.45|1
1653302890000|2022-05-23 10:48:10|760.67|743.57|760.84|743.74|760.84|743.74|760.55|743.45|5
1653302900000|2022-05-23 10:48:20|760.83|743.73|760.55|743.45|760.83|743.73|760.55|743.45|5
1653302910000|2022-05-23 10:48:30|760.76|743.66|761.18|744.08|761.23|744.13|760.76|743.66|12
1653302920000|2022-05-23 10:48:40|761.12|744.02|761.13|744.03|761.18|744.08|761.12|744.02|6
1653302930000|2022-05-23 10:48:50|761.12|744.02|760.77|743.67|761.12|744.02|760.57|743.47|6
1653302940000|2022-05-23 10:49:00|760.57|743.47|760.55|743.45|760.57|743.47|760.55|743.45|2
1653302970000|2022-05-23 10:49:30|760.57|743.47|760.57|743.47|760.57|743.47|760.57|743.47|1
1653302980000|2022-05-23 10:49:40|760.55|743.45|760.58|743.48|760.59|743.49|760.55|743.45|4
1653302990000|2022-05-23 10:49:50|760.56|743.46|760.55|743.45|760.58|743.48|760.55|743.45|6
1653303010000|2022-05-23 10:50:10|760.05|742.95|760.55|743.45|760.55|743.45|760.05|742.95|2
1653303030000|2022-05-23 10:50:30|760.05|742.95|760.05|742.95|760.05|742.95|760.05|742.95|1
1653303050000|2022-05-23 10:50:50|760.55|743.45|760.05|742.95|760.55|743.45|760.05|742.95|4
1653303060000|2022-05-23 10:51:00|760.55|743.45|760.55|743.45|760.55|743.45|760.55|743.45|1
1653303100000|2022-05-23 10:51:40|760.05|742.95|760.55|743.45|760.55|743.45|760.05|742.95|2
1653303110000|2022-05-23 10:51:50|760.05|742.95|760.05|742.95|760.05|742.95|760.05|742.95|1
1653303130000|2022-05-23 10:52:10|759.36|742.26|758.76|741.66|759.36|742.26|758.4|741.3|13
1653303140000|2022-05-23 10:52:20|758.64|741.54|759.44|742.34|759.55|742.45|758.4|741.3|16
1653303150000|2022-05-23 10:52:30|759.37|742.27|759.38|742.28|759.38|742.28|759.35|742.25|7
1653303160000|2022-05-23 10:52:40|759.36|742.26|759.39|742.29|759.39|742.29|759.32|742.22|7
1653303170000|2022-05-23 10:52:50|759.37|742.27|760.18|743.08|760.18|743.08|759.37|742.27|14
1653303180000|2022-05-23 10:53:00|760.19|743.09|760.27|743.17|760.29|743.19|760.19|743.09|11
1653303190000|2022-05-23 10:53:10|760.29|743.19|760.43|743.33|760.43|743.33|760.29|743.19|7
1653303200000|2022-05-23 10:53:20|760.32|743.22|760.35|743.25|760.35|743.25|760.32|743.22|2
1653303210000|2022-05-23 10:53:30|760.37|743.27|760.37|743.27|760.37|743.27|760.37|743.27|1
1653303220000|2022-05-23 10:53:40|760.39|743.29|760.39|743.29|760.39|743.29|760.39|743.29|1
1653303260000|2022-05-23 10:54:20|760.41|743.31|760.45|743.35|760.45|743.35|760.41|743.31|3
1653303290000|2022-05-23 10:54:50|760.47|743.37|760.48|743.38|760.49|743.39|760.47|743.37|3
1653303300000|2022-05-23 10:55:00|760.47|743.37|760.19|743.09|760.47|743.37|760.13|743.03|11
1653303310000|2022-05-23 10:55:10|760.2|743.1|760.35|743.25|760.39|743.29|760.2|743.1|10
1653303320000|2022-05-23 10:55:20|760.37|743.27|760.47|743.37|760.47|743.37|760.37|743.27|4
1653303330000|2022-05-23 10:55:30|760.45|743.35|760.42|743.32|760.45|743.35|760.37|743.27|3
1653303340000|2022-05-23 10:55:40|760.44|743.34|761.27|744.17|761.27|744.17|760.44|743.34|11
1653303350000|2022-05-23 10:55:50|761.29|744.19|760.41|743.31|761.29|744.19|760.4|743.3|10
1653303360000|2022-05-23 10:56:00|760.4|743.3|761.14|744.04|761.14|744.04|760.4|743.3|6
1653303370000|2022-05-23 10:56:10|761.13|744.03|761.07|743.97|761.13|744.03|761.07|743.97|6
1653303380000|2022-05-23 10:56:20|761.05|743.95|761.05|743.95|761.05|743.95|761.05|743.95|1
1653303400000|2022-05-23 10:56:40|760.89|743.79|761.03|743.93|761.03|743.93|760.87|743.77|3
1653303410000|2022-05-23 10:56:50|761.01|743.91|760.41|743.31|761.01|743.91|760.39|743.29|3
1653303420000|2022-05-23 10:57:00|760.42|743.32|760.5|743.4|760.6|743.5|760.42|743.32|10
1653303430000|2022-05-23 10:57:10|760.7|743.6|761.02|743.92|761.02|743.92|760.7|743.6|6
1653303440000|2022-05-23 10:57:20|761.04|743.94|761.16|744.06|761.16|744.06|761.04|743.94|4
1653303450000|2022-05-23 10:57:30|761.13|744.03|761.13|744.03|761.13|744.03|760.93|743.83|3
1653303460000|2022-05-23 10:57:40|760.93|743.83|760.85|743.75|760.93|743.83|760.85|743.75|2
1653303470000|2022-05-23 10:57:50|761.06|743.96|761.17|744.07|761.17|744.07|761.05|743.95|8
1653303480000|2022-05-23 10:58:00|761.19|744.09|760.69|743.59|761.2|744.1|760.5|743.4|6
1653303490000|2022-05-23 10:58:10|760.5|743.4|760.5|743.4|760.69|743.59|760.5|743.4|5
1653303510000|2022-05-23 10:58:30|760.69|743.59|761.24|744.14|761.24|744.14|760.69|743.59|7
1653303520000|2022-05-23 10:58:40|761.27|744.17|761.33|744.23|761.33|744.23|761.27|744.17|8
1653303530000|2022-05-23 10:58:50|761.34|744.24|761.5|744.4|762.21|745.11|761.34|744.24|13
1653303540000|2022-05-23 10:59:00|761.41|744.31|761.41|744.31|761.69|744.59|761.41|744.31|9
1653303550000|2022-05-23 10:59:10|761.5|744.4|761.41|744.31|761.5|744.4|761.41|744.31|2
1653303570000|2022-05-23 10:59:30|761.52|744.42|762.13|745.03|762.13|745.03|761.52|744.42|6
1653303580000|2022-05-23 10:59:40|762.12|745.02|761.51|744.41|762.19|745.09|761.51|744.41|9
1653303590000|2022-05-23 10:59:50|761.66|744.56|762.1|745|762.12|745.02|761.51|744.41|9
1653303600000|2022-05-23 11:00:00|762.13|745.03|761.72|744.62|762.27|745.17|761.42|744.32|21
1653303610000|2022-05-23 11:00:10|761.52|744.42|761.65|744.55|762.13|745.03|761.43|744.33|12
1653303620000|2022-05-23 11:00:20|762|744.9|761.36|744.26|762.12|745.02|761.34|744.24|12
1653303630000|2022-05-23 11:00:30|761.37|744.27|761.54|744.44|761.54|744.44|761.37|744.27|4
1653303640000|2022-05-23 11:00:40|761.37|744.27|761.4|744.3|761.42|744.32|761.34|744.24|9
1653303650000|2022-05-23 11:00:50|761.42|744.32|761.37|744.27|761.54|744.44|761.34|744.24|6
1653303660000|2022-05-23 11:01:00|761.39|744.29|761.4|744.3|761.4|744.3|761.39|744.29|2
1653303670000|2022-05-23 11:01:10|761.42|744.32|761.42|744.32|761.42|744.32|761.42|744.32|1
1653303680000|2022-05-23 11:01:20|761.34|744.24|761.23|744.13|761.34|744.24|761.23|744.13|3
1653303690000|2022-05-23 11:01:30|761.16|744.06|761.19|744.09|761.19|744.09|761.11|744.01|4
1653303700000|2022-05-23 11:01:40|761.16|744.06|761.15|744.05|761.19|744.09|761.14|744.04|9
1653303710000|2022-05-23 11:01:50|761.14|744.04|761.44|744.34|761.44|744.34|761.12|744.02|6
1653303730000|2022-05-23 11:02:10|761.72|744.62|762.27|745.17|762.27|745.17|761.72|744.62|9
1653303740000|2022-05-23 11:02:20|762.28|745.18|762.37|745.27|762.37|745.27|762.28|745.18|6
1653303750000|2022-05-23 11:02:30|762.39|745.29|763.12|746.02|763.17|746.07|762.39|745.29|14
1653303760000|2022-05-23 11:02:40|763.15|746.05|763.63|746.53|763.77|746.67|763.15|746.05|19
1653303770000|2022-05-23 11:02:50|763.52|746.42|764.33|747.23|764.36|747.26|763.52|746.42|15
1653303780000|2022-05-23 11:03:00|764.35|747.25|764.35|747.25|764.38|747.28|764.33|747.23|8
1653303790000|2022-05-23 11:03:10|764.38|747.28|763.47|746.37|764.38|747.28|763.47|746.37|11
1653303800000|2022-05-23 11:03:20|763.48|746.38|763.41|746.31|763.48|746.38|763.4|746.3|11
1653303810000|2022-05-23 11:03:30|763.43|746.33|763.43|746.33|763.45|746.35|763.4|746.3|6
1653303820000|2022-05-23 11:03:40|763.44|746.34|763.44|746.34|763.45|746.35|763.4|746.3|9
1653303830000|2022-05-23 11:03:50|763.45|746.35|763.34|746.24|763.45|746.35|763.32|746.22|8
1653303840000|2022-05-23 11:04:00|763.32|746.22|762.22|745.12|763.32|746.22|762.16|745.06|11
1653303850000|2022-05-23 11:04:10|762.23|745.13|762.22|745.12|762.23|745.13|762.22|745.12|2
1653303860000|2022-05-23 11:04:20|762.23|745.13|762.5|745.4|762.5|745.4|762.23|745.13|2
1653303900000|2022-05-23 11:05:00|762.3|745.2|762.31|745.21|762.31|745.21|762.3|745.2|2
1653303910000|2022-05-23 11:05:10|762.3|745.2|762.5|745.4|762.5|745.4|762.3|745.2|5
1653303940000|2022-05-23 11:05:40|762.45|745.35|762.45|745.35|762.45|745.35|762.45|745.35|1
1653303950000|2022-05-23 11:05:50|762.5|745.4|762.5|745.4|762.5|745.4|762.5|745.4|1
1653303960000|2022-05-23 11:06:00|762.73|745.63|763.17|746.07|763.17|746.07|762.73|745.63|9
1653303970000|2022-05-23 11:06:10|763.18|746.08|764.08|746.98|764.08|746.98|763.18|746.08|21
1653303980000|2022-05-23 11:06:20|764.09|746.99|763.77|746.67|764.15|747.05|763.33|746.23|11
1653303990000|2022-05-23 11:06:30|763.85|746.75|763.32|746.22|764.07|746.97|763.32|746.22|15
1653304000000|2022-05-23 11:06:40|763.34|746.24|763.54|746.44|763.69|746.59|763.34|746.24|13
1653304010000|2022-05-23 11:06:50|763.68|746.58|763.42|746.32|764.05|746.95|763.4|746.3|7
1653304020000|2022-05-23 11:07:00|763.4|746.3|763.4|746.3|763.4|746.3|763.4|746.3|1
1653304030000|2022-05-23 11:07:10|763.42|746.32|763.43|746.33|763.43|746.33|763.42|746.32|2
1653304050000|2022-05-23 11:07:30|763.56|746.46|763.55|746.45|763.56|746.46|763.43|746.33|4
1653304060000|2022-05-23 11:07:40|763.8|746.7|764.19|747.09|764.19|747.09|763.8|746.7|10
1653304070000|2022-05-23 11:07:50|764.2|747.1|764.1|747|764.25|747.15|764.1|747|7
1653304080000|2022-05-23 11:08:00|764.09|746.99|764.1|747|764.11|747.01|764.06|746.96|9
1653304090000|2022-05-23 11:08:10|764.08|746.98|764.21|747.11|764.21|747.11|764.07|746.97|6
1653304100000|2022-05-23 11:08:20|764.23|747.13|764.23|747.13|764.26|747.16|764.23|747.13|5
1653304110000|2022-05-23 11:08:30|764.21|747.11|764.24|747.14|764.24|747.14|764.21|747.11|5
1653304120000|2022-05-23 11:08:40|764.27|747.17|764.29|747.19|764.29|747.19|764.27|747.17|3
1653304150000|2022-05-23 11:09:10|764.27|747.17|763.47|746.37|764.27|747.17|763.47|746.37|5
1653304160000|2022-05-23 11:09:20|763.28|746.18|763.65|746.55|763.65|746.55|763.28|746.18|7
1653304170000|2022-05-23 11:09:30|763.45|746.35|764|746.9|764|746.9|763.35|746.25|5
1653304180000|2022-05-23 11:09:40|764.08|746.98|763.95|746.85|764.13|747.03|763.95|746.85|6
1653304190000|2022-05-23 11:09:50|763.97|746.87|763.97|746.87|763.97|746.87|763.97|746.87|1
1653304200000|2022-05-23 11:10:00|763.99|746.89|763.97|746.87|764.02|746.92|763.97|746.87|3
1653304210000|2022-05-23 11:10:10|763.99|746.89|764.02|746.92|764.05|746.95|763.99|746.89|5
1653304220000|2022-05-23 11:10:20|764.03|746.93|764.89|747.79|764.89|747.79|764.03|746.93|4
1653304230000|2022-05-23 11:10:30|764.97|747.87|765.15|748.05|765.15|748.05|764.93|747.83|14
1653304240000|2022-05-23 11:10:40|765.16|748.06|765.78|748.68|765.78|748.68|765.16|748.06|15
1653304250000|2022-05-23 11:10:50|765.8|748.7|765.84|748.74|765.84|748.74|765.8|748.7|4
1653304260000|2022-05-23 11:11:00|765.8|748.7|765.79|748.69|765.8|748.7|765.43|748.33|14
1653304270000|2022-05-23 11:11:10|765.8|748.7|765.8|748.7|765.8|748.7|765.77|748.67|3
1653304280000|2022-05-23 11:11:20|765.81|748.71|766.66|749.56|766.66|749.56|765.81|748.71|15
1653304290000|2022-05-23 11:11:30|766.91|749.81|767.16|750.06|767.16|750.06|766.91|749.81|7
1653304300000|2022-05-23 11:11:40|767.35|750.25|767.16|750.06|767.35|750.25|767.16|750.06|12
1653304310000|2022-05-23 11:11:50|767.14|750.04|767.14|750.04|767.16|750.06|767.09|749.99|11
1653304320000|2022-05-23 11:12:00|767.16|750.06|767.03|749.93|767.16|750.06|767.02|749.92|4
1653304330000|2022-05-23 11:12:10|767.12|750.02|767.39|750.29|768.05|750.95|767.12|750.02|16
1653304340000|2022-05-23 11:12:20|767.79|750.69|768.08|750.98|768.08|750.98|767.79|750.69|8
1653304350000|2022-05-23 11:12:30|767.91|750.81|767.88|750.78|768.02|750.92|767.55|750.45|13
1653304360000|2022-05-23 11:12:40|767.54|750.44|767.21|750.11|767.54|750.44|767.21|750.11|12
1653304370000|2022-05-23 11:12:50|767.23|750.13|766.24|749.14|767.24|750.14|766.24|749.14|15
1653304380000|2022-05-23 11:13:00|766.19|749.09|765.81|748.71|766.19|749.09|765.81|748.71|14
1653304390000|2022-05-23 11:13:10|765.83|748.73|765.81|748.71|765.83|748.73|765.81|748.71|2
1653304400000|2022-05-23 11:13:20|765.73|748.63|766.27|749.17|766.29|749.19|765.73|748.63|10
1653304410000|2022-05-23 11:13:30|766.29|749.19|766.24|749.14|766.29|749.19|766.24|749.14|8
1653304420000|2022-05-23 11:13:40|766.25|749.15|766.84|749.74|766.86|749.76|766.25|749.15|8
1653304440000|2022-05-23 11:14:00|766.36|749.26|766.36|749.26|766.36|749.26|766.36|749.26|1
1653304450000|2022-05-23 11:14:10|766.37|749.27|766.71|749.61|766.71|749.61|766.37|749.27|15
1653304460000|2022-05-23 11:14:20|766.79|749.69|766.79|749.69|766.79|749.69|766.79|749.69|1
1653304470000|2022-05-23 11:14:30|766.69|749.59|766.79|749.69|766.79|749.69|766.69|749.59|2
1653304480000|2022-05-23 11:14:40|766.71|749.61|766.46|749.36|766.71|749.61|766.44|749.34|11
1653304490000|2022-05-23 11:14:50|766.44|749.34|766.7|749.6|766.7|749.6|766.44|749.34|11
1653304500000|2022-05-23 11:15:00|766.59|749.49|766.35|749.25|766.7|749.6|766.33|749.23|11
1653304510000|2022-05-23 11:15:10|766.36|749.26|766.35|749.25|766.36|749.26|766.33|749.23|3
1653304520000|2022-05-23 11:15:20|766.33|749.23|766.33|749.23|766.34|749.24|766.33|749.23|3
1653304540000|2022-05-23 11:15:40|766.34|749.24|767.16|750.06|767.25|750.15|766.34|749.24|8
1653304550000|2022-05-23 11:15:50|767.13|750.03|766.78|749.68|767.15|750.05|766.78|749.68|9
1653304560000|2022-05-23 11:16:00|766.75|749.65|766.8|749.7|767.18|750.08|766.75|749.65|11
1653304570000|2022-05-23 11:16:10|766.7|749.6|766.77|749.67|767.04|749.94|766.7|749.6|7
1653304580000|2022-05-23 11:16:20|767.05|749.95|766.9|749.8|767.08|749.98|766.89|749.79|9
1653304590000|2022-05-23 11:16:30|766.88|749.78|766.41|749.31|766.88|749.78|766.41|749.31|9
1653304600000|2022-05-23 11:16:40|766.33|749.23|766.33|749.23|766.33|749.23|766.33|749.23|1
1653304610000|2022-05-23 11:16:50|766.32|749.22|766.33|749.23|766.33|749.23|766.32|749.22|2
1653304620000|2022-05-23 11:17:00|766.3|749.2|766.12|749.02|766.3|749.2|766.12|749.02|4
1653304640000|2022-05-23 11:17:20|766.1|749|766.1|749|766.1|749|766.1|749|1
1653304650000|2022-05-23 11:17:30|766.15|749.05|765.32|748.22|766.17|749.07|765.23|748.13|10
1653304660000|2022-05-23 11:17:40|765.3|748.2|765.3|748.2|765.31|748.21|765.3|748.2|3
1653304670000|2022-05-23 11:17:50|765.34|748.24|765.3|748.2|765.48|748.38|765.3|748.2|4
1653304690000|2022-05-23 11:18:10|765.23|748.13|765.21|748.11|765.23|748.13|765.16|748.06|3
1653304700000|2022-05-23 11:18:20|765.48|748.38|765.23|748.13|765.48|748.38|765.23|748.13|2
1653304710000|2022-05-23 11:18:30|765.46|748.36|765.16|748.06|765.46|748.36|765.16|748.06|3
1653304720000|2022-05-23 11:18:40|765.15|748.05|765.02|747.92|765.15|748.05|764.38|747.28|10
1653304730000|2022-05-23 11:18:50|765.06|747.96|765.05|747.95|765.18|748.08|765.05|747.95|8
1653304740000|2022-05-23 11:19:00|765.17|748.07|765.64|748.54|765.64|748.54|765.16|748.06|8
1653304750000|2022-05-23 11:19:10|765.76|748.66|766.13|749.03|766.13|749.03|765.76|748.66|9
1653304760000|2022-05-23 11:19:20|766.2|749.1|766.07|748.97|766.22|749.12|766.06|748.96|7
1653304770000|2022-05-23 11:19:30|766.08|748.98|766.07|748.97|766.09|748.99|766.07|748.97|6
1653304780000|2022-05-23 11:19:40|766.08|748.98|766.1|749|766.1|749|766.08|748.98|2
1653304800000|2022-05-23 11:20:00|766.08|748.98|765.85|748.75|766.08|748.98|765.59|748.49|14
1653304810000|2022-05-23 11:20:10|765.86|748.76|766.11|749.01|766.11|749.01|765.86|748.76|5
1653304830000|2022-05-23 11:20:30|765.91|748.81|765.91|748.81|765.91|748.81|765.91|748.81|1
1653304840000|2022-05-23 11:20:40|765.84|748.74|765.88|748.78|766|748.9|765.84|748.74|7
1653304880000|2022-05-23 11:21:20|765.39|748.29|765.71|748.61|765.71|748.61|765.26|748.16|10
1653304890000|2022-05-23 11:21:30|765.63|748.53|765.72|748.62|765.99|748.89|765.62|748.52|15
1653304900000|2022-05-23 11:21:40|765.69|748.59|765.75|748.65|765.75|748.65|765.66|748.56|6
1653304910000|2022-05-23 11:21:50|765.73|748.63|766.11|749.01|766.11|749.01|765.69|748.59|10
1653304920000|2022-05-23 11:22:00|766.18|749.08|766.29|749.19|766.29|749.19|766.17|749.07|10
1653304930000|2022-05-23 11:22:10|766.32|749.22|767.06|749.96|767.15|750.05|766.32|749.22|11
1653304940000|2022-05-23 11:22:20|766.68|749.58|766.98|749.88|767|749.9|766.19|749.09|16
1653304950000|2022-05-23 11:22:30|766.89|749.79|767.1|750|767.1|750|766.38|749.28|17
1653304960000|2022-05-23 11:22:40|767.06|749.96|766.7|749.6|767.12|750.02|766.43|749.33|17
1653304970000|2022-05-23 11:22:50|766.71|749.61|766.58|749.48|766.86|749.76|766.57|749.47|13
1653304980000|2022-05-23 11:23:00|766.43|749.33|766.43|749.33|766.6|749.5|766.43|749.33|5
1653304990000|2022-05-23 11:23:10|766.41|749.31|766.41|749.31|766.41|749.31|766.41|749.31|1
1653305020000|2022-05-23 11:23:40|766.33|749.23|766.11|749.01|766.33|749.23|766.11|749.01|5
1653305030000|2022-05-23 11:23:50|765.41|748.31|765.41|748.31|765.41|748.31|765.41|748.31|1
1653305050000|2022-05-23 11:24:10|765.54|748.44|766.3|749.2|766.3|749.2|765.54|748.44|10
1653305060000|2022-05-23 11:24:20|766.29|749.19|766.29|749.19|766.29|749.19|766.29|749.19|1
1653305070000|2022-05-23 11:24:30|766.28|749.18|765.39|748.29|766.28|749.18|765.38|748.28|11
1653305090000|2022-05-23 11:24:50|765.3|748.2|765.3|748.2|765.3|748.2|765.3|748.2|1
1653305100000|2022-05-23 11:25:00|765.54|748.44|765.68|748.58|765.68|748.58|765.54|748.44|2
1653305110000|2022-05-23 11:25:10|765.8|748.7|766.24|749.14|766.26|749.16|765.68|748.58|10
1653305120000|2022-05-23 11:25:20|766.22|749.12|766.17|749.07|766.22|749.12|766.17|749.07|2
1653305130000|2022-05-23 11:25:30|766.15|749.05|766.15|749.05|766.15|749.05|766.15|749.05|1
1653305140000|2022-05-23 11:25:40|766.07|748.97|765.32|748.22|766.07|748.97|765.21|748.11|11
1653305150000|2022-05-23 11:25:50|765.29|748.19|765.34|748.24|766.06|748.96|765.29|748.19|17
1653305160000|2022-05-23 11:26:00|765.36|748.26|766.13|749.03|766.13|749.03|765.33|748.23|10
1653305170000|2022-05-23 11:26:10|766.12|749.02|765.82|748.72|766.12|749.02|765.82|748.72|7
1653305180000|2022-05-23 11:26:20|765.79|748.69|766.18|749.08|766.38|749.28|765.79|748.69|8
1653305190000|2022-05-23 11:26:30|766.16|749.06|766.64|749.54|766.64|749.54|765.84|748.74|13
1653305200000|2022-05-23 11:26:40|766.56|749.46|766.35|749.25|766.64|749.54|766.26|749.16|9
1653305210000|2022-05-23 11:26:50|766.38|749.28|766.38|749.28|766.46|749.36|766.38|749.28|3
1653305220000|2022-05-23 11:27:00|766.39|749.29|767.08|749.98|767.08|749.98|766.39|749.29|10
1653305230000|2022-05-23 11:27:10|767.11|750.01|767.08|749.98|767.14|750.04|767.08|749.98|6
1653305240000|2022-05-23 11:27:20|767.09|749.99|767.16|750.06|767.18|750.08|767.09|749.99|8
1653305250000|2022-05-23 11:27:30|767.18|750.08|767.41|750.31|767.45|750.35|767.18|750.08|10
1653305260000|2022-05-23 11:27:40|767.29|750.19|767.02|749.92|767.32|750.22|767.01|749.91|12
1653305270000|2022-05-23 11:27:50|767.01|749.91|767.09|749.99|767.11|750.01|767|749.9|5
1653305290000|2022-05-23 11:28:10|767.14|750.04|767.2|750.1|767.2|750.1|767.1|750|6
1653305300000|2022-05-23 11:28:20|767.1|750|767.1|750|767.1|750|767.1|750|1
1653305310000|2022-05-23 11:28:30|767.08|749.98|767.01|749.91|767.08|749.98|767.01|749.91|3
1653305320000|2022-05-23 11:28:40|767.02|749.92|767.04|749.94|767.04|749.94|767.02|749.92|2
1653305340000|2022-05-23 11:29:00|767.1|750|767.2|750.1|767.2|750.1|767.1|750|5
1653305350000|2022-05-23 11:29:10|767.23|750.13|767.23|750.13|767.23|750.13|767.23|750.13|1
1653305360000|2022-05-23 11:29:20|767.18|750.08|767.52|750.42|767.52|750.42|767.11|750.01|8
1653305380000|2022-05-23 11:29:40|767.51|750.41|767.51|750.41|767.51|750.41|767.51|750.41|1
1653305390000|2022-05-23 11:29:50|767.52|750.42|767.52|750.42|767.52|750.42|767.51|750.41|5
1653305400000|2022-05-23 11:30:00|767.5|750.4|767.15|750.05|767.5|750.4|767.11|750.01|11
1653305410000|2022-05-23 11:30:10|767.13|750.03|767.42|750.32|767.71|750.61|767.1|750|12
1653305420000|2022-05-23 11:30:20|767.32|750.22|767.88|750.78|767.88|750.78|767.31|750.21|16
1653305430000|2022-05-23 11:30:30|767.89|750.79|768.02|750.92|768.07|750.97|767.89|750.79|8
1653305440000|2022-05-23 11:30:40|768.05|750.95|767.37|750.27|768.06|750.96|767.37|750.27|8
1653305450000|2022-05-23 11:30:50|767.29|750.19|767.31|750.21|767.31|750.21|767.29|750.19|2
1653305460000|2022-05-23 11:31:00|767.29|750.19|767.16|750.06|767.29|750.19|767.16|750.06|4
1653305470000|2022-05-23 11:31:10|767.15|750.05|767.01|749.91|767.15|750.05|767.01|749.91|3
1653305500000|2022-05-23 11:31:40|767.1|750|767.09|749.99|767.1|750|767.09|749.99|2
1653305510000|2022-05-23 11:31:50|767.86|750.76|768.24|751.14|768.37|751.27|767.86|750.76|12
1653305520000|2022-05-23 11:32:00|768.12|751.02|767.98|750.88|768.12|751.02|767.98|750.88|6
1653305530000|2022-05-23 11:32:10|767.96|750.86|767.18|750.08|767.96|750.86|767.18|750.08|8
1653305540000|2022-05-23 11:32:20|767.15|750.05|767.01|749.91|767.15|750.05|767.01|749.91|5
1653305550000|2022-05-23 11:32:30|766.99|749.89|767.01|749.91|767.04|749.94|766.95|749.85|5
1653305560000|2022-05-23 11:32:40|767.33|750.23|767.09|749.99|767.33|750.23|767.09|749.99|2
1653305570000|2022-05-23 11:32:50|767.08|749.98|767.03|749.93|767.08|749.98|767.03|749.93|4
1653305580000|2022-05-23 11:33:00|767.01|749.91|766.31|749.21|767.01|749.91|766.29|749.19|14
1653305590000|2022-05-23 11:33:10|766.29|749.19|765.92|748.82|766.29|749.19|765.91|748.81|9
1653305600000|2022-05-23 11:33:20|765.93|748.83|765.38|748.28|766.01|748.91|765.27|748.17|14
1653305620000|2022-05-23 11:33:40|765.3|748.2|765.3|748.2|765.3|748.2|765.3|748.2|1
1653305630000|2022-05-23 11:33:50|765.23|748.13|764.33|747.23|765.23|748.13|764.33|747.23|7
1653305640000|2022-05-23 11:34:00|764.4|747.3|764.42|747.32|765.01|747.91|764.35|747.25|8
1653305650000|2022-05-23 11:34:10|764.52|747.42|764.23|747.13|765.1|748|764.22|747.12|9
1653305660000|2022-05-23 11:34:20|764.22|747.12|764.55|747.45|764.55|747.45|764.22|747.12|3
1653305670000|2022-05-23 11:34:30|764.24|747.14|764.11|747.01|764.27|747.17|764.11|747.01|10
1653305680000|2022-05-23 11:34:40|763.71|746.61|763.3|746.2|763.71|746.61|763.3|746.2|10
1653305700000|2022-05-23 11:35:00|763.53|746.43|763.9|746.8|763.94|746.84|763.53|746.43|8
1653305710000|2022-05-23 11:35:10|764.05|746.95|764.08|746.98|764.14|747.04|764.05|746.95|9
1653305730000|2022-05-23 11:35:30|764.07|746.97|763.23|746.13|764.07|746.97|763.2|746.1|11
1653305740000|2022-05-23 11:35:40|763.26|746.16|763.51|746.41|763.51|746.41|763.26|746.16|2
1653305750000|2022-05-23 11:35:50|763.26|746.16|763.31|746.21|763.35|746.25|763.26|746.16|11
1653305760000|2022-05-23 11:36:00|763.24|746.14|762.42|745.32|763.24|746.14|762.37|745.27|12
1653305770000|2022-05-23 11:36:10|762.39|745.29|762.45|745.35|762.73|745.63|762.37|745.27|14
1653305780000|2022-05-23 11:36:20|762.37|745.27|762.37|745.27|762.39|745.29|762.37|745.27|3
1653305790000|2022-05-23 11:36:30|762.57|745.47|762.62|745.52|762.62|745.52|762.57|745.47|3
1653305800000|2022-05-23 11:36:40|762.57|745.47|762.62|745.52|762.62|745.52|762.45|745.35|6
1653305810000|2022-05-23 11:36:50|762.6|745.5|762.14|745.04|762.6|745.5|762.13|745.03|6
1653305820000|2022-05-23 11:37:00|762.13|745.03|762.53|745.43|762.53|745.43|762.12|745.02|5
1653305830000|2022-05-23 11:37:10|762.22|745.12|762.27|745.17|762.32|745.22|762.22|745.12|9
1653305840000|2022-05-23 11:37:20|762.26|745.16|762.3|745.2|762.3|745.2|762.26|745.16|2
1653305860000|2022-05-23 11:37:40|762.52|745.42|762.52|745.42|762.52|745.42|762.52|745.42|1
1653305870000|2022-05-23 11:37:50|762.72|745.62|763.12|746.02|763.12|746.02|762.72|745.62|8
1653305880000|2022-05-23 11:38:00|763.13|746.03|763.1|746|763.13|746.03|763.05|745.95|5
1653305890000|2022-05-23 11:38:10|763.05|745.95|763.05|745.95|763.05|745.95|763.05|745.95|1
1653305900000|2022-05-23 11:38:20|763.09|745.99|762.33|745.23|763.09|745.99|762.33|745.23|7
1653305910000|2022-05-23 11:38:30|762.35|745.25|763.04|745.94|763.04|745.94|762.35|745.25|13
1653305920000|2022-05-23 11:38:40|762.98|745.88|762.9|745.8|763.03|745.93|762.9|745.8|4
1653305930000|2022-05-23 11:38:50|762.85|745.75|762.98|745.88|762.98|745.88|762.62|745.52|8
1653305940000|2022-05-23 11:39:00|763.01|745.91|763.14|746.04|763.14|746.04|762.88|745.78|11
1653305960000|2022-05-23 11:39:20|763.15|746.05|763.97|746.87|763.97|746.87|763.15|746.05|13
1653305970000|2022-05-23 11:39:30|763.98|746.88|764.47|747.37|764.47|747.37|763.97|746.87|7
1653305980000|2022-05-23 11:39:40|764.5|747.4|764.54|747.44|764.54|747.44|764.5|747.4|6
1653305990000|2022-05-23 11:39:50|764.55|747.45|764.91|747.81|764.91|747.81|764.55|747.45|7
1653306000000|2022-05-23 11:40:00|764.61|747.51|764.24|747.14|765.02|747.92|764.19|747.09|13
1653306010000|2022-05-23 11:40:10|764.25|747.15|764.6|747.5|764.87|747.77|764.25|747.15|15
1653306020000|2022-05-23 11:40:20|764.61|747.51|764.62|747.52|764.62|747.52|764.61|747.51|2
1653306040000|2022-05-23 11:40:40|764.88|747.78|764.88|747.78|764.88|747.78|764.88|747.78|1
1653306050000|2022-05-23 11:40:50|764.63|747.53|765.3|748.2|765.3|748.2|764.63|747.53|8
1653306060000|2022-05-23 11:41:00|766.01|748.91|766.27|749.17|766.27|749.17|766.01|748.91|11
1653306070000|2022-05-23 11:41:10|766.28|749.18|766.41|749.31|766.56|749.46|766.28|749.18|13
1653306090000|2022-05-23 11:41:30|766.44|749.34|766.55|749.45|766.55|749.45|766.44|749.34|5
1653306100000|2022-05-23 11:41:40|766.56|749.46|766.51|749.41|766.56|749.46|766.49|749.39|3
1653306110000|2022-05-23 11:41:50|766.49|749.39|767.12|750.02|767.13|750.03|766.49|749.39|12
1653306120000|2022-05-23 11:42:00|767.1|750|767.6|750.5|767.6|750.5|767.1|750|21
1653306130000|2022-05-23 11:42:10|767.61|750.51|767.44|750.34|767.61|750.51|767.44|750.34|4
1653306140000|2022-05-23 11:42:20|766.94|749.84|766.42|749.32|766.94|749.84|766.42|749.32|5
1653306160000|2022-05-23 11:42:40|766.53|749.43|766.56|749.46|766.67|749.57|766.53|749.43|5
1653306190000|2022-05-23 11:43:10|766.49|749.39|766.49|749.39|766.49|749.39|766.49|749.39|1
1653306220000|2022-05-23 11:43:40|766.41|749.31|766.41|749.31|766.41|749.31|766.41|749.31|1
1653306230000|2022-05-23 11:43:50|766.33|749.23|766.28|749.18|766.33|749.23|766.28|749.18|2
1653306240000|2022-05-23 11:44:00|766.33|749.23|766.33|749.23|766.51|749.41|766.33|749.23|3
1653306250000|2022-05-23 11:44:10|766.5|749.4|766.51|749.41|766.51|749.41|766.5|749.4|2
1653306270000|2022-05-23 11:44:30|766.54|749.44|766.56|749.46|766.67|749.57|766.54|749.44|7
1653306290000|2022-05-23 11:44:50|766.95|749.85|767.31|750.21|767.34|750.24|766.95|749.85|11
1653306300000|2022-05-23 11:45:00|767.33|750.23|767.37|750.27|767.4|750.3|767.33|750.23|5
1653306310000|2022-05-23 11:45:10|767.22|750.12|766.56|749.46|767.22|750.12|766.56|749.46|3
1653306320000|2022-05-23 11:45:20|766.51|749.41|766.47|749.37|766.51|749.41|766.01|748.91|4
1653306330000|2022-05-23 11:45:30|766.01|748.91|766.01|748.91|766.01|748.91|766.01|748.91|1
1653306340000|2022-05-23 11:45:40|766.47|749.37|765.38|748.28|766.47|749.37|765.38|748.28|3
1653306360000|2022-05-23 11:46:00|765.69|748.59|766.15|749.05|766.16|749.06|765.69|748.59|7
1653306370000|2022-05-23 11:46:10|766.16|749.06|765.71|748.61|766.16|749.06|765.71|748.61|2
1653306380000|2022-05-23 11:46:20|765.68|748.58|765.34|748.24|765.68|748.58|765.33|748.23|4
1653306390000|2022-05-23 11:46:30|765.33|748.23|765.65|748.55|765.65|748.55|765.33|748.23|4
1653306400000|2022-05-23 11:46:40|765.3|748.2|765.44|748.34|765.44|748.34|765.3|748.2|9
1653306410000|2022-05-23 11:46:50|765.38|748.28|765.67|748.57|765.67|748.57|765.38|748.28|7
1653306420000|2022-05-23 11:47:00|765.61|748.51|765.63|748.53|765.63|748.53|765.53|748.43|4
1653306430000|2022-05-23 11:47:10|765.53|748.43|765.45|748.35|765.53|748.43|765.45|748.35|2
1653306440000|2022-05-23 11:47:20|765.38|748.28|765.38|748.28|765.38|748.28|765.38|748.28|1
1653306470000|2022-05-23 11:47:50|765.39|748.29|765.63|748.53|765.63|748.53|765.39|748.29|2
1653306480000|2022-05-23 11:48:00|765.39|748.29|765.41|748.31|765.41|748.31|765.38|748.28|4
1653306510000|2022-05-23 11:48:30|765.38|748.28|764.8|747.7|765.38|748.28|764.8|747.7|3
1653306520000|2022-05-23 11:48:40|764.73|747.63|764.35|747.25|764.73|747.63|764.31|747.21|7
1653306530000|2022-05-23 11:48:50|764.36|747.26|763.37|746.27|764.36|747.26|763.32|746.22|10
1653306540000|2022-05-23 11:49:00|763.6|746.5|763.41|746.31|763.6|746.5|763.39|746.29|4
1653306550000|2022-05-23 11:49:10|763.4|746.3|763.4|746.3|763.6|746.5|763.4|746.3|5
1653306560000|2022-05-23 11:49:20|763.41|746.31|762.82|745.72|763.43|746.33|762.82|745.72|7
1653306570000|2022-05-23 11:49:30|762.75|745.65|762.75|745.65|763.25|746.15|762.75|745.65|5
1653306580000|2022-05-23 11:49:40|763.21|746.11|763.51|746.41|763.51|746.41|762.75|745.65|7
1653306590000|2022-05-23 11:49:50|763.25|746.15|763.49|746.39|763.49|746.39|763.25|746.15|4
1653306610000|2022-05-23 11:50:10|763.51|746.41|764.12|747.02|764.12|747.02|763.51|746.41|7
1653306620000|2022-05-23 11:50:20|764.14|747.04|764.24|747.14|764.24|747.14|764.14|747.04|5
1653306630000|2022-05-23 11:50:30|764.09|746.99|763.64|746.54|764.09|746.99|763.62|746.52|5
1653306640000|2022-05-23 11:50:40|764.09|746.99|763.29|746.19|764.12|747.02|763.29|746.19|11
1653306650000|2022-05-23 11:50:50|763.32|746.22|763.33|746.23|763.5|746.4|763.28|746.18|6
1653306660000|2022-05-23 11:51:00|763.34|746.24|762.67|745.57|763.39|746.29|762.67|745.57|13
1653306670000|2022-05-23 11:51:10|762.6|745.5|762.45|745.35|762.6|745.5|762.45|745.35|2
1653306680000|2022-05-23 11:51:20|762.68|745.58|763.35|746.25|763.35|746.25|762.68|745.58|9
1653306690000|2022-05-23 11:51:30|763.37|746.27|763.57|746.47|763.57|746.47|763.37|746.27|11
1653306700000|2022-05-23 11:51:40|763.58|746.48|763.61|746.51|763.61|746.51|763.58|746.48|4
1653306710000|2022-05-23 11:51:50|763.58|746.48|763.57|746.47|763.58|746.48|763.57|746.47|2
1653306720000|2022-05-23 11:52:00|763.59|746.49|763.45|746.35|763.62|746.52|763.45|746.35|9
1653306730000|2022-05-23 11:52:10|763.2|746.1|763.42|746.32|763.42|746.32|763.19|746.09|3
1653306740000|2022-05-23 11:52:20|763.45|746.35|763.6|746.5|763.6|746.5|763.45|746.35|7
1653306750000|2022-05-23 11:52:30|763.55|746.45|764.03|746.93|764.03|746.93|763.55|746.45|6
1653306760000|2022-05-23 11:52:40|764.05|746.95|764.07|746.97|764.08|746.98|764.05|746.95|4
1653306770000|2022-05-23 11:52:50|764.04|746.94|763.64|746.54|764.08|746.98|763.64|746.54|6
1653306780000|2022-05-23 11:53:00|763.94|746.84|763.56|746.46|763.94|746.84|763.25|746.15|9
1653306790000|2022-05-23 11:53:10|763.58|746.48|764.14|747.04|764.14|747.04|763.56|746.46|11
1653306800000|2022-05-23 11:53:20|764.16|747.06|764.11|747.01|764.16|747.06|764.11|747.01|6
1653306810000|2022-05-23 11:53:30|764.12|747.02|763.64|746.54|764.12|747.02|763.64|746.54|3
1653306820000|2022-05-23 11:53:40|764.05|746.95|763.64|746.54|764.05|746.95|763.64|746.54|4
1653306830000|2022-05-23 11:53:50|764.02|746.92|764.05|746.95|764.05|746.95|764.02|746.92|2
1653306840000|2022-05-23 11:54:00|763.64|746.54|763.56|746.46|763.64|746.54|763.55|746.45|4
1653306850000|2022-05-23 11:54:10|763.87|746.77|763.57|746.47|764.13|747.03|763.57|746.47|9
1653306870000|2022-05-23 11:54:30|763.84|746.74|763.56|746.46|763.84|746.74|763.55|746.45|5
1653306880000|2022-05-23 11:54:40|763.54|746.44|763.21|746.11|763.55|746.45|763.21|746.11|6
1653306890000|2022-05-23 11:54:50|763.22|746.12|763.22|746.12|763.22|746.12|763.22|746.12|1
1653306900000|2022-05-23 11:55:00|763.53|746.43|763.6|746.5|763.87|746.77|763.53|746.43|4
1653306910000|2022-05-23 11:55:10|763.58|746.48|763.57|746.47|763.58|746.48|763.55|746.45|3
1653306920000|2022-05-23 11:55:20|763.33|746.23|763.32|746.22|763.33|746.23|763.32|746.22|2
1653306940000|2022-05-23 11:55:40|763.51|746.41|763.3|746.2|763.52|746.42|763.3|746.2|7
1653306950000|2022-05-23 11:55:50|763.28|746.18|763.3|746.2|763.3|746.2|763.28|746.18|2
1653306960000|2022-05-23 11:56:00|763.32|746.22|763.47|746.37|763.47|746.37|763.32|746.22|2
1653306970000|2022-05-23 11:56:10|763.64|746.54|763.94|746.84|763.94|746.84|763.64|746.54|8
1653306980000|2022-05-23 11:56:20|763.92|746.82|763.92|746.82|763.92|746.82|763.92|746.82|1
1653306990000|2022-05-23 11:56:30|763.65|746.55|763.65|746.55|763.92|746.82|763.65|746.55|3
1653307000000|2022-05-23 11:56:40|763.62|746.52|763.29|746.19|763.62|746.52|763.25|746.15|9
1653307010000|2022-05-23 11:56:50|763.31|746.21|763.26|746.16|763.31|746.21|763.25|746.15|9
1653307020000|2022-05-23 11:57:00|763.22|746.12|763.08|745.98|763.22|746.12|763.01|745.91|8
1653307030000|2022-05-23 11:57:10|763.12|746.02|763.8|746.7|763.8|746.7|763.12|746.02|8
1653307050000|2022-05-23 11:57:30|763.59|746.49|763.21|746.11|763.59|746.49|763.21|746.11|7
1653307060000|2022-05-23 11:57:40|763.25|746.15|763.22|746.12|763.25|746.15|763.22|746.12|2
1653307080000|2022-05-23 11:58:00|763.24|746.14|763.42|746.32|763.42|746.32|763.24|746.14|4
1653307090000|2022-05-23 11:58:10|763.44|746.34|763.46|746.36|763.46|746.36|763.44|746.34|2
1653307100000|2022-05-23 11:58:20|763.48|746.38|763.71|746.61|764.13|747.03|763.48|746.38|15
1653307110000|2022-05-23 11:58:30|764.1|747|763.71|746.61|764.1|747|763.71|746.61|2
1653307140000|2022-05-23 11:59:00|763.97|746.87|763.71|746.61|763.97|746.87|763.71|746.61|4
1653307150000|2022-05-23 11:59:10|763.62|746.52|763.64|746.54|763.64|746.54|763.62|746.52|2
1653307170000|2022-05-23 11:59:30|763.55|746.45|763.57|746.47|763.57|746.47|763.55|746.45|2
1653307190000|2022-05-23 11:59:50|763.59|746.49|763.63|746.53|763.63|746.53|763.59|746.49|3
1653307200000|2022-05-23 12:00:00|763.95|746.85|764.05|746.95|764.05|746.95|763.95|746.85|3
1653307210000|2022-05-23 12:00:10|764.09|746.99|763.9|746.8|764.12|747.02|763.85|746.75|5
1653307220000|2022-05-23 12:00:20|763.91|746.81|763.91|746.81|763.91|746.81|763.91|746.81|1
1653307260000|2022-05-23 12:01:00|763.73|746.63|760.6|743.5|763.73|746.63|760.6|743.5|15
1653307270000|2022-05-23 12:01:10|760.1|743|758.67|741.57|760.1|743|758.67|741.57|12
1653307280000|2022-05-23 12:01:20|758.78|741.68|760.21|743.11|760.21|743.11|758.78|741.68|25
1653307290000|2022-05-23 12:01:30|760.17|743.07|760.21|743.11|760.23|743.13|760.11|743.01|11
1653307300000|2022-05-23 12:01:40|760.15|743.05|760.13|743.03|760.23|743.13|760.09|742.99|16
1653307310000|2022-05-23 12:01:50|760.12|743.02|760.5|743.4|760.72|743.62|760.08|742.98|16
1653307320000|2022-05-23 12:02:00|760.52|743.42|760.29|743.19|760.52|743.42|760.29|743.19|5
1653307330000|2022-05-23 12:02:10|760.28|743.18|760.29|743.19|760.31|743.21|760.26|743.16|4
1653307340000|2022-05-23 12:02:20|760.31|743.21|761.28|744.18|761.28|744.18|760.31|743.21|10
1653307350000|2022-05-23 12:02:30|761.3|744.2|761.3|744.2|761.3|744.2|761.3|744.2|1
1653307360000|2022-05-23 12:02:40|761.29|744.19|761.29|744.19|761.3|744.2|761.29|744.19|3
1653307370000|2022-05-23 12:02:50|761.3|744.2|761.4|744.3|761.4|744.3|761.3|744.2|5
1653307380000|2022-05-23 12:03:00|761.47|744.37|762.24|745.14|762.3|745.2|761.47|744.37|13
1653307390000|2022-05-23 12:03:10|762.16|745.06|762.38|745.28|762.38|745.28|762.16|745.06|6
1653307400000|2022-05-23 12:03:20|762.4|745.3|762.26|745.16|762.4|745.3|762.26|745.16|2
1653307410000|2022-05-23 12:03:30|762.39|745.29|763.2|746.1|763.2|746.1|762.39|745.29|11
1653307430000|2022-05-23 12:03:50|763.21|746.11|763.33|746.23|763.33|746.23|763.21|746.11|3
1653307440000|2022-05-23 12:04:00|763.35|746.25|763.39|746.29|763.39|746.29|763.35|746.25|2
1653307450000|2022-05-23 12:04:10|763.79|746.69|764.21|747.11|764.21|747.11|763.79|746.69|7
1653307470000|2022-05-23 12:04:30|764.23|747.13|764.25|747.15|764.25|747.15|764.23|747.13|2
1653307480000|2022-05-23 12:04:40|764.27|747.17|764.27|747.17|764.27|747.17|764.27|747.17|1
1653307490000|2022-05-23 12:04:50|764.28|747.18|765.02|747.92|765.02|747.92|764.28|747.18|11
1653307500000|2022-05-23 12:05:00|765.03|747.93|765.07|747.97|765.07|747.97|764.96|747.86|4
1653307510000|2022-05-23 12:05:10|764.68|747.58|764.71|747.61|765.07|747.97|764.26|747.16|9
1653307520000|2022-05-23 12:05:20|764.58|747.48|764.93|747.83|764.95|747.85|764.58|747.48|6
1653307530000|2022-05-23 12:05:30|764.64|747.54|765.74|748.64|765.74|748.64|764.64|747.54|18
1653307540000|2022-05-23 12:05:40|765.75|748.65|765.84|748.74|765.84|748.74|765.75|748.65|6
1653307550000|2022-05-23 12:05:50|765.86|748.76|765.91|748.81|765.91|748.81|765.86|748.76|4
1653307560000|2022-05-23 12:06:00|765.93|748.83|765.93|748.83|765.93|748.83|765.93|748.83|1
1653307580000|2022-05-23 12:06:20|765.74|748.64|765.93|748.83|765.93|748.83|765.74|748.64|2
1653307590000|2022-05-23 12:06:30|766.24|749.14|766.66|749.56|766.66|749.56|766.24|749.14|5
1653307600000|2022-05-23 12:06:40|766.75|749.65|766.84|749.74|766.84|749.74|766.75|749.65|4
1653307610000|2022-05-23 12:06:50|766.73|749.63|766.73|749.63|766.73|749.63|766.58|749.48|4
1653307620000|2022-05-23 12:07:00|766.77|749.67|766.84|749.74|766.84|749.74|766.7|749.6|8
1653307630000|2022-05-23 12:07:10|766.7|749.6|766.7|749.6|766.84|749.74|766.7|749.6|3
1653307640000|2022-05-23 12:07:20|766.84|749.74|766.84|749.74|766.84|749.74|766.84|749.74|1
1653307650000|2022-05-23 12:07:30|766.7|749.6|766.84|749.74|766.84|749.74|766.7|749.6|4
1653307690000|2022-05-23 12:08:10|767.2|750.1|767.27|750.17|767.27|750.17|766.84|749.74|4
1653307700000|2022-05-23 12:08:20|767.29|750.19|767.9|750.8|767.9|750.8|767.16|750.06|11
1653307710000|2022-05-23 12:08:30|767.92|750.82|767.37|750.27|767.92|750.82|767.37|750.27|7
1653307720000|2022-05-23 12:08:40|767.35|750.25|767.13|750.03|767.35|750.25|767.13|750.03|5
1653307730000|2022-05-23 12:08:50|767.07|749.97|767.05|749.95|767.07|749.97|767.05|749.95|2
1653307740000|2022-05-23 12:09:00|767.01|749.91|767.31|750.21|767.34|750.24|766.99|749.89|10
1653307750000|2022-05-23 12:09:10|767.3|750.2|767.31|750.21|767.36|750.26|767.27|750.17|8
1653307780000|2022-05-23 12:09:40|767.18|750.08|767.14|750.04|767.18|750.08|767.14|750.04|2
1653307790000|2022-05-23 12:09:50|766.39|749.29|766.33|749.23|766.39|749.29|766.33|749.23|2
1653307800000|2022-05-23 12:10:00|766.35|749.25|766.17|749.07|766.37|749.27|766.17|749.07|10
1653307810000|2022-05-23 12:10:10|766.06|748.96|765.32|748.22|766.06|748.96|765.31|748.21|12
1653307820000|2022-05-23 12:10:20|765.38|748.28|765.66|748.56|765.66|748.56|765.32|748.22|8
1653307830000|2022-05-23 12:10:30|765.6|748.5|765.3|748.2|765.6|748.5|765.3|748.2|4
1653307840000|2022-05-23 12:10:40|765.32|748.22|765.32|748.22|765.56|748.46|765.3|748.2|4
1653307850000|2022-05-23 12:10:50|765.34|748.24|765.22|748.12|765.34|748.24|765.22|748.12|6
1653307860000|2022-05-23 12:11:00|765.39|748.29|765.39|748.29|765.39|748.29|765.39|748.29|1
1653307870000|2022-05-23 12:11:10|765.47|748.37|765.3|748.2|765.51|748.41|765.3|748.2|4
1653307880000|2022-05-23 12:11:20|765.29|748.19|765.28|748.18|765.29|748.19|765.18|748.08|8
1653307890000|2022-05-23 12:11:30|765.41|748.31|766.15|749.05|766.17|749.07|765.41|748.31|11
1653307900000|2022-05-23 12:11:40|766.17|749.07|766.1|749|766.17|749.07|766.1|749|4
1653307920000|2022-05-23 12:12:00|765.95|748.85|765.93|748.83|765.95|748.85|765.93|748.83|2
1653307930000|2022-05-23 12:12:10|765.92|748.82|765.54|748.44|765.92|748.82|765.54|748.44|4
1653307950000|2022-05-23 12:12:30|765.7|748.6|766.14|749.04|766.18|749.08|765.64|748.54|14
1653307970000|2022-05-23 12:12:50|766.13|749.03|765.95|748.85|766.13|749.03|765.95|748.85|6
1653307980000|2022-05-23 12:13:00|766.2|749.1|766.14|749.04|766.2|749.1|766.13|749.03|6
1653307990000|2022-05-23 12:13:10|766.22|749.12|766.31|749.21|766.31|749.21|766.2|749.1|6
1653308010000|2022-05-23 12:13:30|766.33|749.23|766.35|749.25|766.35|749.25|766.33|749.23|2
1653308020000|2022-05-23 12:13:40|766.37|749.27|766.19|749.09|766.39|749.29|766.15|749.05|6
1653308030000|2022-05-23 12:13:50|766.33|749.23|766.38|749.28|766.38|749.28|766.33|749.23|6
1653308040000|2022-05-23 12:14:00|766.36|749.26|766.18|749.08|766.36|749.26|766.18|749.08|5
1653308050000|2022-05-23 12:14:10|766.19|749.09|766.19|749.09|766.19|749.09|766.19|749.09|1
1653308060000|2022-05-23 12:14:20|766.2|749.1|766.81|749.71|766.89|749.79|766.19|749.09|14
1653308070000|2022-05-23 12:14:30|766.8|749.7|766.64|749.54|766.8|749.7|766.61|749.51|9
1653308080000|2022-05-23 12:14:40|766.75|749.65|766.49|749.39|766.75|749.65|766.49|749.39|7
1653308090000|2022-05-23 12:14:50|766.41|749.31|766.34|749.24|766.41|749.31|766.33|749.23|5
1653308100000|2022-05-23 12:15:00|766.36|749.26|766.92|749.82|766.92|749.82|766.36|749.26|10
1653308110000|2022-05-23 12:15:10|766.96|749.86|766.71|749.61|767.17|750.07|766.68|749.58|18
1653308120000|2022-05-23 12:15:20|766.7|749.6|766.41|749.31|766.7|749.6|766.41|749.31|9
1653308130000|2022-05-23 12:15:30|766.38|749.28|766.26|749.16|766.38|749.28|766.26|749.16|3
1653308140000|2022-05-23 12:15:40|766.28|749.18|766.37|749.27|766.39|749.29|766.24|749.14|8
1653308160000|2022-05-23 12:16:00|766.39|749.29|767.12|750.02|767.18|750.08|766.39|749.29|12
1653308170000|2022-05-23 12:16:10|767.1|750|767.06|749.96|767.12|750.02|766.72|749.62|15
1653308180000|2022-05-23 12:16:20|767.04|749.94|767.34|750.24|767.35|750.25|766.99|749.89|17
1653308190000|2022-05-23 12:16:30|767.33|750.23|768.25|751.15|768.25|751.15|767.33|750.23|21
1653308200000|2022-05-23 12:16:40|768.23|751.13|767.47|750.37|768.26|751.16|767.42|750.32|19
1653308210000|2022-05-23 12:16:50|767.49|750.39|767.44|750.34|767.49|750.39|767.44|750.34|2
1653308220000|2022-05-23 12:17:00|767.42|750.32|767.42|750.32|767.45|750.35|767.42|750.32|5
1653308230000|2022-05-23 12:17:10|767.44|750.34|767.45|750.35|767.45|750.35|767.44|750.34|4
1653308240000|2022-05-23 12:17:20|767.43|750.33|767.46|750.36|767.46|750.36|767.43|750.33|2
1653308250000|2022-05-23 12:17:30|767.48|750.38|767.48|750.38|767.48|750.38|767.46|750.36|3
1653308260000|2022-05-23 12:17:40|767.46|750.36|767.26|750.16|767.46|750.36|767.25|750.15|20
1653308270000|2022-05-23 12:17:50|767.27|750.17|767.44|750.34|767.44|750.34|767.26|750.16|10
1653308280000|2022-05-23 12:18:00|767.58|750.48|767.49|750.39|767.68|750.58|767.49|750.39|4
1653308290000|2022-05-23 12:18:10|767.68|750.58|768.32|751.22|768.32|751.22|767.68|750.58|14
1653308300000|2022-05-23 12:18:20|768.3|751.2|767.67|750.57|768.34|751.24|767.67|750.57|16
1653308310000|2022-05-23 12:18:30|767.37|750.27|768.24|751.14|768.24|751.14|767.33|750.23|14
1653308320000|2022-05-23 12:18:40|768.26|751.16|767.54|750.44|768.26|751.16|767.52|750.42|8
1653308330000|2022-05-23 12:18:50|767.52|750.42|767.28|750.18|767.52|750.42|767.16|750.06|8
1653308340000|2022-05-23 12:19:00|767.25|750.15|767.24|750.14|767.25|750.15|767.21|750.11|12
1653308350000|2022-05-23 12:19:10|767.23|750.13|767.15|750.05|767.26|750.16|767.14|750.04|14
1653308360000|2022-05-23 12:19:20|767.17|750.07|767.17|750.07|767.25|750.15|767.07|749.97|15
1653308370000|2022-05-23 12:19:30|767.19|750.09|767.11|750.01|767.19|750.09|767.09|749.99|14
1653308380000|2022-05-23 12:19:40|767.13|750.03|767.16|750.06|767.23|750.13|767.1|750|13
1653308390000|2022-05-23 12:19:50|767.2|750.1|766.85|749.75|767.2|750.1|766.85|749.75|14
1653308400000|2022-05-23 12:20:00|766.79|749.69|767.27|750.17|767.31|750.21|766.79|749.69|18
1653308410000|2022-05-23 12:20:10|767.26|750.16|767.05|749.95|767.26|750.16|767.05|749.95|11
1653308420000|2022-05-23 12:20:20|766.64|749.54|766.32|749.22|766.64|749.54|766.19|749.09|10
1653308430000|2022-05-23 12:20:30|766.31|749.21|766.33|749.23|766.52|749.42|766.29|749.19|6
1653308440000|2022-05-23 12:20:40|766.34|749.24|766.3|749.2|766.34|749.24|766.25|749.15|15
1653308450000|2022-05-23 12:20:50|766.27|749.17|766.32|749.22|766.34|749.24|766.25|749.15|16
1653308460000|2022-05-23 12:21:00|766.29|749.19|766.24|749.14|766.29|749.19|766.22|749.12|12
1653308470000|2022-05-23 12:21:10|766.28|749.18|766.42|749.32|766.44|749.34|766.25|749.15|21
1653308480000|2022-05-23 12:21:20|766.43|749.33|766.8|749.7|766.8|749.7|766.41|749.31|22
1653308490000|2022-05-23 12:21:30|766.78|749.68|767.19|750.09|767.3|750.2|766.78|749.68|23
1653308500000|2022-05-23 12:21:40|767.18|750.08|766.57|749.47|767.2|750.1|766.56|749.46|16
1653308510000|2022-05-23 12:21:50|766.43|749.33|766.43|749.33|766.43|749.33|766.43|749.33|1
1653308520000|2022-05-23 12:22:00|766.4|749.3|766.33|749.23|766.43|749.33|766.33|749.23|11
1653308530000|2022-05-23 12:22:10|766.41|749.31|766.48|749.38|766.48|749.38|766.41|749.31|3
1653308540000|2022-05-23 12:22:20|766.41|749.31|766.66|749.56|766.66|749.56|766.4|749.3|11
1653308550000|2022-05-23 12:22:30|766.65|749.55|766.69|749.59|767.24|750.14|766.65|749.55|17
1653308560000|2022-05-23 12:22:40|766.68|749.58|766.67|749.57|766.69|749.59|766.67|749.57|6
1653308570000|2022-05-23 12:22:50|766.66|749.56|766.34|749.24|766.66|749.56|766.23|749.13|12
1653308580000|2022-05-23 12:23:00|766.24|749.14|765.73|748.63|766.24|749.14|765.63|748.53|17
1653308590000|2022-05-23 12:23:10|765.71|748.61|765.87|748.77|765.87|748.77|765.71|748.61|2
1653308600000|2022-05-23 12:23:20|765.71|748.61|765.45|748.35|765.71|748.61|765.45|748.35|2
1653308610000|2022-05-23 12:23:30|765.58|748.48|765.79|748.69|765.79|748.69|765.58|748.48|2
1653308620000|2022-05-23 12:23:40|765.67|748.57|765.45|748.35|765.67|748.57|765.45|748.35|4
1653308630000|2022-05-23 12:23:50|765.61|748.51|765.46|748.36|765.67|748.57|765.45|748.35|11
1653308640000|2022-05-23 12:24:00|765.45|748.35|765.84|748.74|765.86|748.76|765.45|748.35|5
1653308650000|2022-05-23 12:24:10|765.86|748.76|766.45|749.35|766.45|749.35|765.86|748.76|16
1653308660000|2022-05-23 12:24:20|766.41|749.31|766.1|749|766.41|749.31|766.1|749|7
1653308670000|2022-05-23 12:24:30|765.93|748.83|765.76|748.66|765.93|748.83|765.76|748.66|3
1653308680000|2022-05-23 12:24:40|765.97|748.87|766.07|748.97|766.1|749|765.76|748.66|5
1653308700000|2022-05-23 12:25:00|765.74|748.64|765.81|748.71|765.81|748.71|765.7|748.6|4
1653308710000|2022-05-23 12:25:10|765.8|748.7|765.38|748.28|765.8|748.7|765.38|748.28|4
1653308720000|2022-05-23 12:25:20|765.3|748.2|765.23|748.13|765.3|748.2|765.23|748.13|3
1653308740000|2022-05-23 12:25:40|765.16|748.06|765.07|747.97|765.16|748.06|764.35|747.25|13
1653308750000|2022-05-23 12:25:50|765.1|748|765.1|748|765.1|748|765.1|748|1
1653308760000|2022-05-23 12:26:00|765.07|747.97|764.89|747.79|765.07|747.97|764.76|747.66|7
1653308770000|2022-05-23 12:26:10|764.91|747.81|764.87|747.77|764.91|747.81|764.87|747.77|2
1653308780000|2022-05-23 12:26:20|764.89|747.79|764.9|747.8|764.9|747.8|764.89|747.79|2
1653308790000|2022-05-23 12:26:30|765.6|748.5|765.54|748.44|765.65|748.55|765.54|748.44|6
1653308800000|2022-05-23 12:26:40|765.67|748.57|765.96|748.86|765.96|748.86|765.67|748.57|5
1653308810000|2022-05-23 12:26:50|765.94|748.84|765.94|748.84|765.94|748.84|765.91|748.81|5
1653308820000|2022-05-23 12:27:00|765.92|748.82|765.3|748.2|765.92|748.82|765.3|748.2|4
1653308830000|2022-05-23 12:27:10|765.32|748.22|765.46|748.36|765.46|748.36|765.32|748.22|2
1653308840000|2022-05-23 12:27:20|765.3|748.2|765.3|748.2|765.46|748.36|765.3|748.2|11
1653308850000|2022-05-23 12:27:30|765.45|748.35|765.45|748.35|765.45|748.35|765.45|748.35|1
1653308880000|2022-05-23 12:28:00|765.46|748.36|765.8|748.7|766.05|748.95|765.45|748.35|5
1653308890000|2022-05-23 12:28:10|765.87|748.77|766.2|749.1|766.21|749.11|765.85|748.75|10
1653308900000|2022-05-23 12:28:20|766.17|749.07|766.2|749.1|766.28|749.18|766.16|749.06|6
1653308910000|2022-05-23 12:28:30|766.22|749.12|766.51|749.41|766.51|749.41|766.22|749.12|4
1653308920000|2022-05-23 12:28:40|766.65|749.55|766.63|749.53|766.65|749.55|766.63|749.53|2
1653308930000|2022-05-23 12:28:50|766.65|749.55|766.67|749.57|767.2|750.1|766.65|749.55|12
1653308940000|2022-05-23 12:29:00|766.65|749.55|766.49|749.39|766.65|749.55|766.49|749.39|5
1653308950000|2022-05-23 12:29:10|766.5|749.4|766.5|749.4|766.63|749.53|766.5|749.4|4
1653308960000|2022-05-23 12:29:20|766.49|749.39|766.49|749.39|766.5|749.4|766.49|749.39|3
1653308970000|2022-05-23 12:29:30|766.51|749.41|766.49|749.39|766.62|749.52|766.49|749.39|8
1653308990000|2022-05-23 12:29:50|766.41|749.31|766.46|749.36|766.46|749.36|766.41|749.31|3
1653309000000|2022-05-23 12:30:00|766.56|749.46|767.19|750.09|767.19|750.09|766.56|749.46|10
1653309010000|2022-05-23 12:30:10|767.2|750.1|767.24|750.14|767.24|750.14|767.2|750.1|4
1653309020000|2022-05-23 12:30:20|767.25|750.15|767.37|750.27|767.43|750.33|767.25|750.15|10
1653309030000|2022-05-23 12:30:30|767.24|750.14|766.41|749.31|767.24|750.14|766.41|749.31|7
1653309040000|2022-05-23 12:30:40|766.33|749.23|765.64|748.54|766.33|749.23|765.38|748.28|11
1653309050000|2022-05-23 12:30:50|765.55|748.45|765.73|748.63|765.73|748.63|765.45|748.35|10
1653309060000|2022-05-23 12:31:00|765.55|748.45|765.14|748.04|765.55|748.45|765.14|748.04|7
1653309070000|2022-05-23 12:31:10|765.13|748.03|764.5|747.4|765.13|748.03|764.5|747.4|5
1653309080000|2022-05-23 12:31:20|764.82|747.72|765.16|748.06|765.18|748.08|764.82|747.72|3
1653309090000|2022-05-23 12:31:30|765.17|748.07|765.18|748.08|765.27|748.17|765.17|748.07|7
1653309100000|2022-05-23 12:31:40|765.2|748.1|765.31|748.21|765.31|748.21|765.2|748.1|6
1653309110000|2022-05-23 12:31:50|765.23|748.13|765.08|747.98|765.23|748.13|765.08|747.98|4
1653309120000|2022-05-23 12:32:00|765.06|747.96|765.06|747.96|765.06|747.96|765.06|747.96|1
1653309140000|2022-05-23 12:32:20|764.98|747.88|764.35|747.25|764.98|747.88|764.35|747.25|3
1653309150000|2022-05-23 12:32:30|764.33|747.23|764.43|747.33|764.43|747.33|764.29|747.19|4
1653309170000|2022-05-23 12:32:50|764.29|747.19|764.29|747.19|764.29|747.19|764.29|747.19|1
1653309180000|2022-05-23 12:33:00|763.85|746.75|763.42|746.32|763.85|746.75|763.24|746.14|11
1653309190000|2022-05-23 12:33:10|763.43|746.33|764|746.9|764.02|746.92|763.43|746.33|3
1653309220000|2022-05-23 12:33:40|763.69|746.59|763.32|746.22|763.69|746.59|763.32|746.22|16
1653309240000|2022-05-23 12:34:00|763.34|746.24|763.36|746.26|763.63|746.53|763.32|746.22|10
1653309250000|2022-05-23 12:34:10|763.61|746.51|763.61|746.51|763.61|746.51|763.36|746.26|3
1653309270000|2022-05-23 12:34:30|763.36|746.26|763.36|746.26|763.36|746.26|763.36|746.26|1
1653309280000|2022-05-23 12:34:40|763.32|746.22|763.32|746.22|763.32|746.22|763.32|746.22|1
1653309290000|2022-05-23 12:34:50|763.33|746.23|763.28|746.18|763.61|746.51|763.28|746.18|6
1653309300000|2022-05-23 12:35:00|763.27|746.17|762.47|745.37|763.27|746.17|762.45|745.35|8
1653309310000|2022-05-23 12:35:10|762.63|745.53|763.36|746.26|763.42|746.32|762.63|745.53|16
1653309320000|2022-05-23 12:35:20|763.37|746.27|763.37|746.27|763.37|746.27|763.37|746.27|1
1653309330000|2022-05-23 12:35:30|763.39|746.29|764.27|747.17|764.27|747.17|763.39|746.29|10
1653309340000|2022-05-23 12:35:40|764.23|747.13|764.02|746.92|764.23|747.13|763.5|746.4|18
1653309350000|2022-05-23 12:35:50|764.04|746.94|764.15|747.05|764.18|747.08|764.04|746.94|6
1653309360000|2022-05-23 12:36:00|764.16|747.06|764.23|747.13|764.29|747.19|764.16|747.06|8
1653309370000|2022-05-23 12:36:10|764.04|746.94|764.16|747.06|764.23|747.13|764.03|746.93|9
1653309380000|2022-05-23 12:36:20|763.69|746.59|764.08|746.98|764.12|747.02|763.41|746.31|11
1653309390000|2022-05-23 12:36:30|763.95|746.85|763.95|746.85|763.98|746.88|763.95|746.85|4
1653309400000|2022-05-23 12:36:40|763.9|746.8|763.36|746.26|763.9|746.8|763.36|746.26|5
1653309410000|2022-05-23 12:36:50|763.33|746.23|764.16|747.06|764.24|747.14|763.33|746.23|16
1653309420000|2022-05-23 12:37:00|764.14|747.04|764.12|747.02|764.14|747.04|763.96|746.86|6
1653309440000|2022-05-23 12:37:20|764.23|747.13|764.29|747.19|764.31|747.21|764.23|747.13|6
1653309450000|2022-05-23 12:37:30|764.31|747.21|764.06|746.96|764.31|747.21|764.06|746.96|3
1653309460000|2022-05-23 12:37:40|763.98|746.88|764.13|747.03|764.16|747.06|763.98|746.88|4
1653309470000|2022-05-23 12:37:50|763.98|746.88|763.69|746.59|763.98|746.88|763.69|746.59|2
1653309480000|2022-05-23 12:38:00|763.44|746.34|763.89|746.79|763.92|746.82|763.42|746.32|8
1653309490000|2022-05-23 12:38:10|763.91|746.81|764.16|747.06|764.21|747.11|763.91|746.81|8
1653309500000|2022-05-23 12:38:20|764.04|746.94|763.98|746.88|764.04|746.94|763.98|746.88|3
1653309510000|2022-05-23 12:38:30|763.92|746.82|763.87|746.77|763.92|746.82|763.87|746.77|4
1653309520000|2022-05-23 12:38:40|763.85|746.75|763.85|746.75|763.85|746.75|763.85|746.75|1
1653309530000|2022-05-23 12:38:50|763.54|746.44|763.41|746.31|763.54|746.44|763.25|746.15|8
1653309540000|2022-05-23 12:39:00|763.33|746.23|763.41|746.31|763.41|746.31|763.33|746.23|10
1653309550000|2022-05-23 12:39:10|763.49|746.39|764.21|747.11|764.21|747.11|763.49|746.39|12
1653309560000|2022-05-23 12:39:20|764.24|747.14|763.94|746.84|764.24|747.14|763.94|746.84|6
1653309570000|2022-05-23 12:39:30|763.96|746.86|763.93|746.83|764.17|747.07|763.93|746.83|4
1653309580000|2022-05-23 12:39:40|763.95|746.85|764.13|747.03|764.16|747.06|763.95|746.85|4
1653309590000|2022-05-23 12:39:50|764.16|747.06|764.16|747.06|764.16|747.06|764.16|747.06|1
1653309600000|2022-05-23 12:40:00|764.02|746.92|763.88|746.78|764.02|746.92|763.32|746.22|13
1653309610000|2022-05-23 12:40:10|763.87|746.77|763.11|746.01|763.87|746.77|763.11|746.01|10
1653309620000|2022-05-23 12:40:20|763.1|746|762.37|745.27|763.1|746|762.37|745.27|7
1653309630000|2022-05-23 12:40:30|762.39|745.29|762.37|745.27|762.4|745.3|762.37|745.27|11
1653309640000|2022-05-23 12:40:40|762.35|745.25|761.52|744.42|762.35|745.25|761.52|744.42|6
1653309650000|2022-05-23 12:40:50|761.56|744.46|761.96|744.86|761.96|744.86|761.56|744.46|9
1653309660000|2022-05-23 12:41:00|761.98|744.88|762.3|745.2|762.32|745.22|761.98|744.88|15
1653309670000|2022-05-23 12:41:10|762.33|745.23|762.39|745.29|762.39|745.29|762.33|745.23|3
1653309680000|2022-05-23 12:41:20|762.37|745.27|762.39|745.29|762.39|745.29|762.37|745.27|4
1653309690000|2022-05-23 12:41:30|762.4|745.3|762.96|745.86|762.96|745.86|762.4|745.3|4
1653309700000|2022-05-23 12:41:40|763.05|745.95|762.52|745.42|763.17|746.07|762.39|745.29|15
1653309710000|2022-05-23 12:41:50|762.71|745.61|763.14|746.04|763.14|746.04|762.54|745.44|15
1653309720000|2022-05-23 12:42:00|763.12|746.02|763.12|746.02|763.12|746.02|763.12|746.02|1
1653309730000|2022-05-23 12:42:10|763.13|746.03|763.13|746.03|763.15|746.05|763.13|746.03|3
1653309740000|2022-05-23 12:42:20|763.15|746.05|763.13|746.03|763.15|746.05|763.13|746.03|2
1653309750000|2022-05-23 12:42:30|763.15|746.05|763.17|746.07|763.17|746.07|763.13|746.03|4
1653309760000|2022-05-23 12:42:40|763.19|746.09|763.21|746.11|763.21|746.11|763.16|746.06|4
1653309770000|2022-05-23 12:42:50|763.16|746.06|763.1|746|763.16|746.06|763.08|745.98|3
1653309780000|2022-05-23 12:43:00|762.75|745.65|762.61|745.51|762.75|745.65|762.37|745.27|11
1653309790000|2022-05-23 12:43:10|762.63|745.53|763.22|746.12|763.22|746.12|762.63|745.53|8
1653309800000|2022-05-23 12:43:20|763.24|746.14|763.24|746.14|763.24|746.14|763.24|746.14|1
1653309810000|2022-05-23 12:43:30|763.28|746.18|763.28|746.18|763.28|746.18|763.28|746.18|1
1653309820000|2022-05-23 12:43:40|763.21|746.11|763.3|746.2|763.32|746.22|763.21|746.11|4
1653309830000|2022-05-23 12:43:50|763.32|746.22|763.44|746.34|763.44|746.34|763.32|746.22|4
1653309840000|2022-05-23 12:44:00|763.32|746.22|763.3|746.2|763.32|746.22|763.29|746.19|3
1653309850000|2022-05-23 12:44:10|763.31|746.21|763.44|746.34|763.44|746.34|763.31|746.21|3
1653309860000|2022-05-23 12:44:20|763.32|746.22|763.44|746.34|763.44|746.34|763.32|746.22|2
1653309890000|2022-05-23 12:44:50|763.32|746.22|763.32|746.22|763.44|746.34|763.32|746.22|3
1653309900000|2022-05-23 12:45:00|763.22|746.12|763.24|746.14|763.24|746.14|763.22|746.12|2
1653309910000|2022-05-23 12:45:10|763.28|746.18|762.39|745.29|763.3|746.2|762.38|745.28|9
1653309920000|2022-05-23 12:45:20|762.4|745.3|762.93|745.83|762.94|745.84|762.3|745.2|16
1653309930000|2022-05-23 12:45:30|762.91|745.81|762.45|745.35|762.91|745.81|762.45|745.35|3
1653309940000|2022-05-23 12:45:40|762.46|745.36|762.59|745.49|762.59|745.49|762.45|745.35|3
1653309950000|2022-05-23 12:45:50|762.71|745.61|763.01|745.91|763.01|745.91|762.71|745.61|12
1653309960000|2022-05-23 12:46:00|762.92|745.82|762.91|745.81|762.92|745.82|762.45|745.35|8
1653309970000|2022-05-23 12:46:10|762.93|745.83|763.15|746.05|763.16|746.06|762.9|745.8|10
1653309980000|2022-05-23 12:46:20|763.12|746.02|762.3|745.2|763.12|746.02|762.23|745.13|18
1653309990000|2022-05-23 12:46:30|762.31|745.21|762.3|745.2|762.31|745.21|762.25|745.15|5
1653310000000|2022-05-23 12:46:40|762.29|745.19|761.73|744.63|762.29|745.19|761.47|744.37|8
1653310010000|2022-05-23 12:46:50|761.74|744.64|761.72|744.62|762.19|745.09|761.72|744.62|8
1653310020000|2022-05-23 12:47:00|762.02|744.92|761.99|744.89|762.02|744.92|761.99|744.89|2
1653310030000|2022-05-23 12:47:10|762|744.9|762.17|745.07|762.26|745.16|762|744.9|9
1653310040000|2022-05-23 12:47:20|762.19|745.09|762.3|745.2|762.3|745.2|762.19|745.09|6
1653310050000|2022-05-23 12:47:30|762.34|745.24|762.29|745.19|762.34|745.24|762.29|745.19|11
1653310060000|2022-05-23 12:47:40|762.23|745.13|762.27|745.17|762.32|745.22|762.23|745.13|8
1653310070000|2022-05-23 12:47:50|762.26|745.16|762.23|745.13|762.26|745.16|762.23|745.13|4
1653310080000|2022-05-23 12:48:00|762.24|745.14|762.48|745.38|762.48|745.38|762.24|745.14|10
1653310090000|2022-05-23 12:48:10|762.87|745.77|763.21|746.11|763.21|746.11|762.87|745.77|9
1653310140000|2022-05-23 12:49:00|763.23|746.13|763.32|746.22|763.32|746.22|763.23|746.13|7
1653310150000|2022-05-23 12:49:10|763.29|746.19|763.23|746.13|763.29|746.19|763.21|746.11|3
1653310160000|2022-05-23 12:49:20|763.2|746.1|763.19|746.09|763.21|746.11|763.05|745.95|8
1653310170000|2022-05-23 12:49:30|763.07|745.97|762.7|745.6|763.07|745.97|762.58|745.48|9
1653310180000|2022-05-23 12:49:40|762.74|745.64|763.05|745.95|763.19|746.09|762.74|745.64|10
1653310190000|2022-05-23 12:49:50|763.07|745.97|763.04|745.94|763.1|746|763.04|745.94|4
1653310200000|2022-05-23 12:50:00|763.06|745.96|763.23|746.13|763.23|746.13|763.06|745.96|4
1653310210000|2022-05-23 12:50:10|763.25|746.15|763.22|746.12|763.25|746.15|763.22|746.12|3
1653310220000|2022-05-23 12:50:20|763.23|746.13|763.16|746.06|763.23|746.13|763.16|746.06|4
1653310230000|2022-05-23 12:50:30|763.15|746.05|762.6|745.5|763.15|746.05|762.6|745.5|9
1653310240000|2022-05-23 12:50:40|762.32|745.22|762.36|745.26|762.39|745.29|762.3|745.2|13
1653310250000|2022-05-23 12:50:50|762.38|745.28|763.08|745.98|763.2|746.1|762.38|745.28|15
1653310260000|2022-05-23 12:51:00|763.05|745.95|762.37|745.27|763.05|745.95|762.34|745.24|7
1653310270000|2022-05-23 12:51:10|762.39|745.29|763.3|746.2|763.3|746.2|762.39|745.29|12
1653310280000|2022-05-23 12:51:20|763.34|746.24|763.25|746.15|763.36|746.26|763.21|746.11|7
1653310290000|2022-05-23 12:51:30|763.22|746.12|762.64|745.54|763.22|746.12|762.6|745.5|10
1653310300000|2022-05-23 12:51:40|762.61|745.51|762.61|745.51|762.61|745.51|762.61|745.51|1
1653310310000|2022-05-23 12:51:50|762.85|745.75|763.08|745.98|763.08|745.98|762.61|745.51|6
1653310320000|2022-05-23 12:52:00|763.11|746.01|763.3|746.2|763.3|746.2|763.11|746.01|14
1653310330000|2022-05-23 12:52:10|763.34|746.24|763.38|746.28|763.38|746.28|763.34|746.24|2
1653310350000|2022-05-23 12:52:30|763.37|746.27|763.28|746.18|763.37|746.27|763.28|746.18|9
1653310360000|2022-05-23 12:52:40|763.27|746.17|763.04|745.94|763.27|746.17|762.42|745.32|11
1653310370000|2022-05-23 12:52:50|762.99|745.89|762.52|745.42|762.99|745.89|762.52|745.42|6
1653310380000|2022-05-23 12:53:00|762.54|745.44|762.54|745.44|762.54|745.44|762.52|745.42|3
1653310390000|2022-05-23 12:53:10|762.72|745.62|763.15|746.05|763.17|746.07|762.72|745.62|9
1653310400000|2022-05-23 12:53:20|763.14|746.04|762.62|745.52|763.14|746.04|762.6|745.5|7
1653310410000|2022-05-23 12:53:30|762.6|745.5|762.54|745.44|762.6|745.5|762.52|745.42|3
1653310420000|2022-05-23 12:53:40|762.52|745.42|762.52|745.42|762.54|745.44|762.52|745.42|3
1653310430000|2022-05-23 12:53:50|762.54|745.44|763.11|746.01|763.11|746.01|762.54|745.44|5
1653310440000|2022-05-23 12:54:00|763.13|746.03|763.18|746.08|763.19|746.09|762.62|745.52|16
1653310450000|2022-05-23 12:54:10|763.16|746.06|762.61|745.51|763.16|746.06|762.61|745.51|2
1653310460000|2022-05-23 12:54:20|762.8|745.7|763.12|746.02|763.2|746.1|762.8|745.7|13
1653310470000|2022-05-23 12:54:30|763.1|746|762.67|745.57|763.1|746|762.67|745.57|6
1653310480000|2022-05-23 12:54:40|762.34|745.24|762.41|745.31|762.41|745.31|762.34|745.24|3
1653310490000|2022-05-23 12:54:50|762.24|745.14|761.48|744.38|762.24|745.14|761.48|744.38|10
1653310500000|2022-05-23 12:55:00|761.5|744.4|761.49|744.39|761.5|744.4|761.49|744.39|2
1653310510000|2022-05-23 12:55:10|761.51|744.41|761.49|744.39|761.51|744.41|761.49|744.39|4
1653310520000|2022-05-23 12:55:20|761.51|744.41|761.51|744.41|761.62|744.52|761.51|744.41|3
1653310530000|2022-05-23 12:55:30|761.47|744.37|761.45|744.35|761.47|744.37|761.45|744.35|2
1653310540000|2022-05-23 12:55:40|761.43|744.33|761.41|744.31|761.43|744.33|761.41|744.31|2
1653310570000|2022-05-23 12:56:10|761.43|744.33|760.52|743.42|761.43|744.33|760.52|743.42|3
1653310580000|2022-05-23 12:56:20|760.51|743.41|759.67|742.57|760.51|743.41|759.67|742.57|4
1653310600000|2022-05-23 12:56:40|759.17|742.07|758.67|741.57|759.17|742.07|758.67|741.57|3
1653310610000|2022-05-23 12:56:50|758.68|741.58|758.88|741.78|758.97|741.87|758.67|741.57|10
1653310620000|2022-05-23 12:57:00|758.9|741.8|758.94|741.84|758.96|741.86|758.9|741.8|3
1653310630000|2022-05-23 12:57:10|758.96|741.86|759.33|742.23|759.33|742.23|758.96|741.86|7
1653310640000|2022-05-23 12:57:20|759.55|742.45|760.08|742.98|760.09|742.99|759.55|742.45|16
1653310650000|2022-05-23 12:57:30|760.1|743|759.51|742.41|760.1|743|759.51|742.41|11
1653310660000|2022-05-23 12:57:40|759.72|742.62|759.88|742.78|759.88|742.78|759.72|742.62|3
1653310670000|2022-05-23 12:57:50|759.68|742.58|758.38|741.28|759.68|742.58|758.37|741.27|4
1653310680000|2022-05-23 12:58:00|758.65|741.55|758.99|741.89|759.09|741.99|758.65|741.55|8
1653310690000|2022-05-23 12:58:10|759|741.9|759.21|742.11|759.3|742.2|759|741.9|16
1653310700000|2022-05-23 12:58:20|759.3|742.2|759.35|742.25|759.35|742.25|759.22|742.12|11
1653310710000|2022-05-23 12:58:30|759.34|742.24|759.32|742.22|759.34|742.24|759.32|742.22|3
1653310720000|2022-05-23 12:58:40|759.3|742.2|759.08|741.98|759.3|742.2|759.03|741.93|11
1653310730000|2022-05-23 12:58:50|759|741.9|758.85|741.75|759|741.9|758.64|741.54|14
1653310740000|2022-05-23 12:59:00|758.86|741.76|759.27|742.17|759.29|742.19|758.86|741.76|12
1653310750000|2022-05-23 12:59:10|759.29|742.19|759.29|742.19|759.31|742.21|759.29|742.19|3
1653310760000|2022-05-23 12:59:20|759.27|742.17|759.2|742.1|759.27|742.17|759.18|742.08|4
1653310770000|2022-05-23 12:59:30|759.22|742.12|759.55|742.45|759.55|742.45|759.22|742.12|4
1653310780000|2022-05-23 12:59:40|759.54|742.44|759.55|742.45|759.55|742.45|759.54|742.44|2
1653310790000|2022-05-23 12:59:50|759.52|742.42|759.55|742.45|759.55|742.45|759.52|742.42|2
1653310800000|2022-05-23 13:00:00|759.54|742.44|759.31|742.21|759.55|742.45|759.31|742.21|10
1653310810000|2022-05-23 13:00:10|759.21|742.11|759.29|742.19|759.3|742.2|759|741.9|14
1653310820000|2022-05-23 13:00:20|759.32|742.22|759.09|741.99|759.44|742.34|758.78|741.68|19
1653310830000|2022-05-23 13:00:30|759.26|742.16|758.85|741.75|759.26|742.16|758.43|741.33|15
1653310840000|2022-05-23 13:00:40|758.87|741.77|757.94|740.84|758.87|741.77|757.68|740.58|15
1653310850000|2022-05-23 13:00:50|757.51|740.41|756.66|739.56|757.63|740.53|756.66|739.56|24
1653310860000|2022-05-23 13:01:00|756.87|739.77|756.66|739.56|757.23|740.13|756.66|739.56|11
1653310870000|2022-05-23 13:01:10|756.16|739.06|754.83|737.73|756.16|739.06|754.83|737.73|12
1653310880000|2022-05-23 13:01:20|754.75|737.65|755.06|737.96|755.25|738.15|754.68|737.58|15
1653310890000|2022-05-23 13:01:30|755.23|738.13|755.06|737.96|755.23|738.13|754.68|737.58|6
1653310900000|2022-05-23 13:01:40|754.63|737.53|754.62|737.52|754.63|737.53|754.62|737.52|2
1653310920000|2022-05-23 13:02:00|754.73|737.63|755.29|738.19|755.29|738.19|754.73|737.63|17
1653310930000|2022-05-23 13:02:10|755.3|738.2|756.07|738.97|756.07|738.97|755.3|738.2|10
1653310940000|2022-05-23 13:02:20|755.69|738.59|756.04|738.94|756.19|739.09|755.44|738.34|21
1653310950000|2022-05-23 13:02:30|756.14|739.04|755.21|738.11|756.14|739.04|755.19|738.09|18
1653310960000|2022-05-23 13:02:40|755.19|738.09|755.13|738.03|755.4|738.3|755.13|738.03|18
1653310970000|2022-05-23 13:02:50|755.22|738.12|755.39|738.29|755.4|738.3|755.15|738.05|14
1653310980000|2022-05-23 13:03:00|755.4|738.3|755.22|738.12|755.42|738.32|755.22|738.12|14
1653310990000|2022-05-23 13:03:10|755.2|738.1|754.77|737.67|755.39|738.29|754.77|737.67|24
1653311000000|2022-05-23 13:03:20|754.62|737.52|753.46|736.36|754.68|737.58|753.37|736.27|12
1653311010000|2022-05-23 13:03:30|753.48|736.38|753.36|736.26|753.54|736.44|753.36|736.26|10
1653311020000|2022-05-23 13:03:40|753.38|736.28|754.08|736.98|754.08|736.98|753.38|736.28|12
1653311030000|2022-05-23 13:03:50|754.06|736.96|754.09|736.99|754.09|736.99|754.06|736.96|2
1653311040000|2022-05-23 13:04:00|754.07|736.97|754.14|737.04|754.16|737.06|754.07|736.97|6
1653311050000|2022-05-23 13:04:10|754.16|737.06|753.81|736.71|754.16|737.06|753.56|736.46|14
1653311060000|2022-05-23 13:04:20|753.79|736.69|754.38|737.28|754.38|737.28|753.79|736.69|13
1653311070000|2022-05-23 13:04:30|754.4|737.3|754.47|737.37|754.47|737.37|754.4|737.3|5
1653311080000|2022-05-23 13:04:40|754.55|737.45|754.55|737.45|754.55|737.45|754.55|737.45|1
1653311120000|2022-05-23 13:05:20|754.38|737.28|754.55|737.45|754.55|737.45|754.38|737.28|3
1653311130000|2022-05-23 13:05:30|754.53|737.43|754.53|737.43|754.53|737.43|754.53|737.43|1
1653311140000|2022-05-23 13:05:40|754.55|737.45|754.48|737.38|754.55|737.45|754.31|737.21|4
1653311150000|2022-05-23 13:05:50|754.55|737.45|754.55|737.45|754.55|737.45|754.52|737.42|7
1653311240000|2022-05-23 13:07:20|755.05|737.95|754.55|737.45|755.05|737.95|754.55|737.45|2
1653311250000|2022-05-23 13:07:30|755.05|737.95|755.05|737.95|755.05|737.95|754.55|737.45|3
1653311260000|2022-05-23 13:07:40|755.55|738.45|757.55|740.45|757.55|740.45|755.55|738.45|18
1653311270000|2022-05-23 13:07:50|757.53|740.43|757.83|740.73|757.83|740.73|757.38|740.28|6
1653311280000|2022-05-23 13:08:00|758.18|741.08|757.39|740.29|758.18|741.08|757.38|740.28|8
1653311290000|2022-05-23 13:08:10|757.5|740.4|757.39|740.29|757.5|740.4|757.39|740.29|2
1653311300000|2022-05-23 13:08:20|757.41|740.31|757.41|740.31|757.41|740.31|757.41|740.31|1
1653311310000|2022-05-23 13:08:30|757.42|740.32|757.55|740.45|757.55|740.45|757.42|740.32|5
1653311320000|2022-05-23 13:08:40|757.66|740.56|757.47|740.37|757.75|740.65|757.45|740.35|8
1653311330000|2022-05-23 13:08:50|757.3|740.2|757.21|740.11|757.32|740.22|757.21|740.11|13
1653311340000|2022-05-23 13:09:00|757.32|740.22|757.07|739.97|757.32|740.22|757.07|739.97|18
1653311350000|2022-05-23 13:09:10|757.06|739.96|756.79|739.69|757.07|739.97|756.77|739.67|21
1653311360000|2022-05-23 13:09:20|756.77|739.67|756.64|739.54|756.78|739.68|756.61|739.51|14
1653311370000|2022-05-23 13:09:30|756.62|739.52|756.83|739.73|756.84|739.74|756.62|739.52|14
1653311380000|2022-05-23 13:09:40|756.84|739.74|756.83|739.73|756.85|739.75|756.82|739.72|13
1653311390000|2022-05-23 13:09:50|756.81|739.71|757.07|739.97|757.09|739.99|756.79|739.69|13
1653311400000|2022-05-23 13:10:00|757.29|740.19|757.28|740.18|757.29|740.19|757.07|739.97|22
1653311410000|2022-05-23 13:10:10|757.31|740.21|757.28|740.18|757.35|740.25|757.04|739.94|25
1653311420000|2022-05-23 13:10:20|757.34|740.24|757.85|740.75|758.04|740.94|757.2|740.1|24
1653311430000|2022-05-23 13:10:30|757.74|740.64|758.54|741.44|758.55|741.45|757.55|740.45|30
1653311440000|2022-05-23 13:10:40|758.53|741.43|757.96|740.86|758.57|741.47|757.96|740.86|24
1653311450000|2022-05-23 13:10:50|757.99|740.89|757.86|740.76|757.99|740.89|757.84|740.74|13
1653311460000|2022-05-23 13:11:00|757.87|740.77|758.37|741.27|758.53|741.43|757.87|740.77|19
1653311470000|2022-05-23 13:11:10|758.27|741.17|758.36|741.26|758.48|741.38|758.27|741.17|15
1653311480000|2022-05-23 13:11:20|758.35|741.25|758.47|741.37|758.48|741.38|758.35|741.25|8
1653311490000|2022-05-23 13:11:30|758.45|741.35|758.27|741.17|758.45|741.35|757.91|740.81|21
1653311500000|2022-05-23 13:11:40|758.26|741.16|758.31|741.21|758.33|741.23|758.26|741.16|9
1653311510000|2022-05-23 13:11:50|758.37|741.27|758.27|741.17|758.37|741.27|758.27|741.17|7
1653311520000|2022-05-23 13:12:00|758.3|741.2|758.38|741.28|758.39|741.29|758.27|741.17|12
1653311530000|2022-05-23 13:12:10|758.37|741.27|758.39|741.29|758.39|741.29|758.35|741.25|12
1653311540000|2022-05-23 13:12:20|758.4|741.3|758.38|741.28|758.41|741.31|758.37|741.27|9
1653311550000|2022-05-23 13:12:30|758.37|741.27|758.57|741.47|758.57|741.47|758.37|741.27|7
1653311560000|2022-05-23 13:12:40|758.58|741.48|759.15|742.05|759.15|742.05|758.57|741.47|15
1653311570000|2022-05-23 13:12:50|759.35|742.25|758.98|741.88|759.38|742.28|758.96|741.86|21
1653311580000|2022-05-23 13:13:00|758.97|741.87|758.92|741.82|758.97|741.87|758.89|741.79|8
1653311590000|2022-05-23 13:13:10|758.91|741.81|759.38|742.28|759.38|742.28|758.87|741.77|20
1653311600000|2022-05-23 13:13:20|759.4|742.3|758.99|741.89|759.4|742.3|758.97|741.87|18
1653311610000|2022-05-23 13:13:30|759|741.9|759.09|741.99|759.09|741.99|758.99|741.89|13
1653311620000|2022-05-23 13:13:40|759.07|741.97|758.96|741.86|759.07|741.97|758.94|741.84|8
1653311630000|2022-05-23 13:13:50|758.98|741.88|759.03|741.93|759.04|741.94|758.92|741.82|11
1653311640000|2022-05-23 13:14:00|759.21|742.11|759.1|742|759.35|742.25|759.07|741.97|14
1653311650000|2022-05-23 13:14:10|759.09|741.99|758.85|741.75|759.09|741.99|758.85|741.75|8
1653311660000|2022-05-23 13:14:20|758.86|741.76|758.79|741.69|758.89|741.79|758.77|741.67|11
1653311670000|2022-05-23 13:14:30|758.81|741.71|758.84|741.74|758.84|741.74|758.8|741.7|4
1653311680000|2022-05-23 13:14:40|758.81|741.71|758.91|741.81|758.91|741.81|758.81|741.71|13
1653311690000|2022-05-23 13:14:50|759.18|742.08|759.23|742.13|759.26|742.16|759.17|742.07|12
1653311700000|2022-05-23 13:15:00|759.26|742.16|759.44|742.34|759.46|742.36|759.22|742.12|20
1653311710000|2022-05-23 13:15:10|759.4|742.3|758.99|741.89|759.4|742.3|758.98|741.88|14
1653311720000|2022-05-23 13:15:20|759|741.9|758.86|741.76|759.02|741.92|758.86|741.76|16
1653311730000|2022-05-23 13:15:30|758.83|741.73|758.72|741.62|758.86|741.76|758.72|741.62|19
1653311740000|2022-05-23 13:15:40|758.84|741.74|758.68|741.58|758.84|741.74|758.67|741.57|12
1653311750000|2022-05-23 13:15:50|758.7|741.6|758.9|741.8|758.9|741.8|758.69|741.59|14
1653311760000|2022-05-23 13:16:00|758.81|741.71|758.8|741.7|758.9|741.8|758.75|741.65|8
1653311770000|2022-05-23 13:16:10|758.81|741.71|758.42|741.32|758.81|741.71|758.16|741.06|18
1653311780000|2022-05-23 13:16:20|758.36|741.26|757.9|740.8|758.37|741.27|757.88|740.78|19
1653311790000|2022-05-23 13:16:30|757.85|740.75|757.82|740.72|757.85|740.75|757.82|740.72|6
1653311800000|2022-05-23 13:16:40|757.91|740.81|758.33|741.23|758.42|741.32|757.89|740.79|18
1653311810000|2022-05-23 13:16:50|758.37|741.27|758.76|741.66|758.79|741.69|758.32|741.22|17
1653311820000|2022-05-23 13:17:00|758.77|741.67|759.29|742.19|759.3|742.2|758.77|741.67|23
1653311830000|2022-05-23 13:17:10|759.28|742.18|759.33|742.23|759.57|742.47|759.28|742.18|17
1653311840000|2022-05-23 13:17:20|759.35|742.25|759.8|742.7|759.8|742.7|759.32|742.22|16
1653311850000|2022-05-23 13:17:30|759.94|742.84|760.27|743.17|760.27|743.17|759.83|742.73|18
1653311860000|2022-05-23 13:17:40|760.29|743.19|760.33|743.23|760.34|743.24|760.29|743.19|11
1653311870000|2022-05-23 13:17:50|760.3|743.2|760.57|743.47|760.57|743.47|760.1|743|9
1653311880000|2022-05-23 13:18:00|760.56|743.46|760.73|743.63|760.73|743.63|760.36|743.26|15
1653311890000|2022-05-23 13:18:10|760.96|743.86|760.93|743.83|760.97|743.87|760.73|743.63|25
1653311900000|2022-05-23 13:18:20|760.95|743.85|761.19|744.09|761.21|744.11|760.9|743.8|19
1653311910000|2022-05-23 13:18:30|761.2|744.1|761.09|743.99|761.2|744.1|760.92|743.82|21
1653311920000|2022-05-23 13:18:40|761.1|744|761.8|744.7|761.8|744.7|761.09|743.99|15
1653311930000|2022-05-23 13:18:50|761.81|744.71|761.9|744.8|761.97|744.87|761.52|744.42|15
1653311940000|2022-05-23 13:19:00|761.92|744.82|762.15|745.05|762.18|745.08|761.64|744.54|24
1653311950000|2022-05-23 13:19:10|762.16|745.06|765.31|748.21|765.33|748.23|762.15|745.05|21
1653311960000|2022-05-23 13:19:20|765.59|748.49|766.81|749.71|767.21|750.11|765.53|748.43|31
1653311970000|2022-05-23 13:19:30|766.79|749.69|766.75|749.65|766.85|749.75|765.81|748.71|31
1653311980000|2022-05-23 13:19:40|766.76|749.66|766.18|749.08|767.16|750.06|766.05|748.95|23
1653311990000|2022-05-23 13:19:50|766|748.9|766.01|748.91|766.7|749.6|765.93|748.83|29
1653312000000|2022-05-23 13:20:00|766.08|748.98|766.02|748.92|766.38|749.28|766.02|748.92|30
1653312010000|2022-05-23 13:20:10|766.05|748.95|765.92|748.82|766.05|748.95|765.86|748.76|19
1653312020000|2022-05-23 13:20:20|765.84|748.74|765.9|748.8|765.9|748.8|765.74|748.64|13
1653312030000|2022-05-23 13:20:30|765.82|748.72|765.87|748.77|765.89|748.79|765.82|748.72|5
1653312040000|2022-05-23 13:20:40|765.86|748.76|765.89|748.79|765.92|748.82|765.8|748.7|7
1653312050000|2022-05-23 13:20:50|765.9|748.8|765.86|748.76|765.99|748.89|765.86|748.76|7
1653312060000|2022-05-23 13:21:00|765.77|748.67|765.74|748.64|765.97|748.87|765.69|748.59|11
1653312070000|2022-05-23 13:21:10|765.75|748.65|765.7|748.6|765.8|748.7|765.67|748.57|14
1653312080000|2022-05-23 13:21:20|765.77|748.67|765.53|748.43|765.77|748.67|765.41|748.31|13
1653312090000|2022-05-23 13:21:30|765.51|748.41|765.68|748.58|765.71|748.61|765.09|747.99|24
1653312100000|2022-05-23 13:21:40|765.66|748.56|765.66|748.56|765.7|748.6|765.66|748.56|7
1653312110000|2022-05-23 13:21:50|765.64|748.54|765.76|748.66|765.77|748.67|765.64|748.54|13
1653312120000|2022-05-23 13:22:00|765.73|748.63|766.17|749.07|766.23|749.13|765.73|748.63|17
1653312130000|2022-05-23 13:22:10|766.18|749.08|766.14|749.04|766.19|749.09|766.13|749.03|12
1653312140000|2022-05-23 13:22:20|766.16|749.06|766.54|749.44|766.54|749.44|766.16|749.06|12
1653312150000|2022-05-23 13:22:30|766.56|749.46|765.87|748.77|766.59|749.49|765.85|748.75|16
1653312160000|2022-05-23 13:22:40|765.83|748.73|764.88|747.78|765.84|748.74|764.88|747.78|20
1653312170000|2022-05-23 13:22:50|764.89|747.79|764.88|747.78|764.9|747.8|764.88|747.78|5
1653312180000|2022-05-23 13:23:00|764.89|747.79|765.35|748.25|765.39|748.29|764.89|747.79|9
1653312190000|2022-05-23 13:23:10|765.39|748.29|765.67|748.57|765.67|748.57|765.36|748.26|20
1653312200000|2022-05-23 13:23:20|765.59|748.49|765.32|748.22|765.59|748.49|765.3|748.2|12
1653312210000|2022-05-23 13:23:30|765.31|748.21|765.32|748.22|765.32|748.22|764.97|747.87|21
1653312220000|2022-05-23 13:23:40|765.24|748.14|765.03|747.93|765.24|748.14|765.01|747.91|12
1653312230000|2022-05-23 13:23:50|765.02|747.92|764.92|747.82|765.06|747.96|764.92|747.82|11
1653312240000|2022-05-23 13:24:00|764.91|747.81|764.78|747.68|764.91|747.81|764.78|747.68|6
1653312250000|2022-05-23 13:24:10|764.84|747.74|764.79|747.69|764.84|747.74|764.78|747.68|4
1653312260000|2022-05-23 13:24:20|764.81|747.71|764.86|747.76|764.87|747.77|764.81|747.71|7
1653312270000|2022-05-23 13:24:30|764.87|747.77|764.87|747.77|764.87|747.77|764.86|747.76|3
1653312280000|2022-05-23 13:24:40|764.86|747.76|765.25|748.15|765.36|748.26|764.7|747.6|18
1653312290000|2022-05-23 13:24:50|765.15|748.05|765.11|748.01|765.29|748.19|765.03|747.93|22
1653312300000|2022-05-23 13:25:00|765.17|748.07|764.57|747.47|765.26|748.16|764.57|747.47|27
1653312310000|2022-05-23 13:25:10|764.53|747.43|764.16|747.06|764.53|747.43|764.16|747.06|22
1653312320000|2022-05-23 13:25:20|764.17|747.07|764.43|747.33|764.43|747.33|764.07|746.97|21
1653312330000|2022-05-23 13:25:30|764.75|747.65|764.67|747.57|764.77|747.67|764.55|747.45|18
1653312340000|2022-05-23 13:25:40|764.66|747.56|764.4|747.3|764.66|747.56|764.4|747.3|12
1653312350000|2022-05-23 13:25:50|764.29|747.19|764.08|746.98|764.29|747.19|764.07|746.97|9
1653312360000|2022-05-23 13:26:00|764.07|746.97|763.95|746.85|764.07|746.97|763.93|746.83|19
1653312370000|2022-05-23 13:26:10|763.92|746.82|763.85|746.75|763.92|746.82|763.84|746.74|7
1653312380000|2022-05-23 13:26:20|763.86|746.76|763.85|746.75|763.87|746.77|763.85|746.75|3
1653312390000|2022-05-23 13:26:30|763.86|746.76|763.94|746.84|763.96|746.86|763.86|746.76|10
1653312400000|2022-05-23 13:26:40|763.9|746.8|763.8|746.7|763.9|746.8|763.8|746.7|6
1653312410000|2022-05-23 13:26:50|763.84|746.74|763.8|746.7|763.86|746.76|763.79|746.69|7
1653312420000|2022-05-23 13:27:00|763.79|746.69|763.85|746.75|763.85|746.75|763.79|746.69|3
1653312430000|2022-05-23 13:27:10|763.86|746.76|763.81|746.71|763.86|746.76|763.8|746.7|5
1653312440000|2022-05-23 13:27:20|763.8|746.7|763.09|745.99|763.86|746.76|763.09|745.99|8
1653312450000|2022-05-23 13:27:30|763.04|745.94|763.52|746.42|763.52|746.42|763.03|745.93|20
1653312460000|2022-05-23 13:27:40|763.56|746.46|762.94|745.84|763.56|746.46|762.65|745.55|29
1653312470000|2022-05-23 13:27:50|762.95|745.85|762.98|745.88|763.01|745.91|762.93|745.83|13
1653312480000|2022-05-23 13:28:00|762.99|745.89|763.33|746.23|763.33|746.23|762.99|745.89|12
1653312490000|2022-05-23 13:28:10|763.31|746.21|762.96|745.86|763.36|746.26|762.91|745.81|23
1653312500000|2022-05-23 13:28:20|762.97|745.87|762.89|745.79|762.97|745.87|762.89|745.79|11
1653312510000|2022-05-23 13:28:30|762.87|745.77|762.74|745.64|762.87|745.77|762.74|745.64|7
1653312520000|2022-05-23 13:28:40|762.8|745.7|762.78|745.68|762.8|745.7|762.71|745.61|8
1653312530000|2022-05-23 13:28:50|762.79|745.69|762.93|745.83|763.34|746.24|762.73|745.63|24
1653312540000|2022-05-23 13:29:00|762.92|745.82|762.15|745.05|762.92|745.82|762.13|745.03|24
1653312550000|2022-05-23 13:29:10|762.14|745.04|762.6|745.5|762.6|745.5|762.11|745.01|17
1653312560000|2022-05-23 13:29:20|762.69|745.59|763.26|746.16|763.26|746.16|762.61|745.51|22
1653312570000|2022-05-23 13:29:30|763.27|746.17|763.29|746.19|763.4|746.3|763.22|746.12|12
1653312580000|2022-05-23 13:29:40|763.33|746.23|763.12|746.02|763.5|746.4|763.12|746.02|16
1653312590000|2022-05-23 13:29:50|763.1|746|763.08|745.98|763.11|746.01|763.05|745.95|16
1653312600000|2022-05-23 13:30:00|763.1|746|762.24|745.14|763.39|746.29|762.24|745.14|25
1653312610000|2022-05-23 13:30:10|762.23|745.13|762|744.9|762.24|745.14|761.91|744.81|23
1653312620000|2022-05-23 13:30:20|762.04|744.94|762.04|744.94|762.54|745.44|762.04|744.94|30
1653312630000|2022-05-23 13:30:30|761.92|744.82|761.59|744.49|761.92|744.82|761.11|744.01|27
1653312640000|2022-05-23 13:30:40|761.61|744.51|761.91|744.81|761.91|744.81|761.53|744.43|25
1653312650000|2022-05-23 13:30:50|761.95|744.85|763.03|745.93|763.05|745.95|761.87|744.77|32
1653312660000|2022-05-23 13:31:00|762.85|745.75|764.4|747.3|764.52|747.42|762.85|745.75|25
1653312670000|2022-05-23 13:31:10|764.26|747.16|766.22|749.12|766.34|749.24|764.2|747.1|32
1653312680000|2022-05-23 13:31:20|766.17|749.07|767.99|750.89|767.99|750.89|766.17|749.07|29
1653312690000|2022-05-23 13:31:30|768.04|750.94|766.72|749.62|768.05|750.95|766.65|749.55|30
1653312700000|2022-05-23 13:31:40|766.73|749.63|765.42|748.32|766.77|749.67|765.42|748.32|28
1653312710000|2022-05-23 13:31:50|765.44|748.34|763.86|746.76|765.74|748.64|763.65|746.55|35
1653312720000|2022-05-23 13:32:00|763.81|746.71|763.7|746.6|763.97|746.87|763.45|746.35|28
1653312730000|2022-05-23 13:32:10|763.92|746.82|762.62|745.52|763.92|746.82|762.53|745.43|27
1653312740000|2022-05-23 13:32:20|762.63|745.53|761.37|744.27|762.67|745.57|761.37|744.27|33
1653312750000|2022-05-23 13:32:30|761.3|744.2|761.85|744.75|761.87|744.77|761.2|744.1|25
1653312760000|2022-05-23 13:32:40|761.87|744.77|762.4|745.3|762.4|745.3|761.26|744.16|32
1653312770000|2022-05-23 13:32:50|762.33|745.23|763.77|746.67|763.81|746.71|762.18|745.08|33
1653312780000|2022-05-23 13:33:00|763.83|746.73|764.12|747.02|764.35|747.25|763.83|746.73|30
1653312790000|2022-05-23 13:33:10|764.1|747|763.47|746.37|764.15|747.05|763.47|746.37|25
1653312800000|2022-05-23 13:33:20|763.45|746.35|763.4|746.3|763.48|746.38|762.97|745.87|32
1653312810000|2022-05-23 13:33:30|763.71|746.61|765.03|747.93|765.04|747.94|763.71|746.61|28
1653312820000|2022-05-23 13:33:40|765.04|747.94|764.91|747.81|765.35|748.25|764.81|747.71|27
1653312830000|2022-05-23 13:33:50|764.87|747.77|764.31|747.21|764.92|747.82|764.26|747.16|28
1653312840000|2022-05-23 13:34:00|764.3|747.2|763.11|746.01|764.62|747.52|763.11|746.01|35
1653312850000|2022-05-23 13:34:10|763.13|746.03|762.59|745.49|763.16|746.06|762.53|745.43|30
1653312860000|2022-05-23 13:34:20|762.56|745.46|762.17|745.07|762.56|745.46|761.93|744.83|34
1653312870000|2022-05-23 13:34:30|762.16|745.06|762.46|745.36|762.55|745.45|762.16|745.06|15
1653312880000|2022-05-23 13:34:40|762.43|745.33|762.33|745.23|762.44|745.34|762.18|745.08|23
1653312890000|2022-05-23 13:34:50|762.34|745.24|763.21|746.11|763.21|746.11|762.21|745.11|21
1653312900000|2022-05-23 13:35:00|763.05|745.95|764.59|747.49|764.71|747.61|763|745.9|28
1653312910000|2022-05-23 13:35:10|764.73|747.63|763.38|746.28|764.73|747.63|763.38|746.28|32
1653312920000|2022-05-23 13:35:20|763.47|746.37|763.67|746.57|763.74|746.64|763.01|745.91|29
1653312930000|2022-05-23 13:35:30|763.66|746.56|763.21|746.11|763.71|746.61|763.2|746.1|28
1653312940000|2022-05-23 13:35:40|763.2|746.1|763.46|746.36|763.55|746.45|763.19|746.09|24
1653312950000|2022-05-23 13:35:50|763.47|746.37|763.35|746.25|763.47|746.37|763.34|746.24|7
1653312960000|2022-05-23 13:36:00|763.45|746.35|763.58|746.48|763.6|746.5|763.22|746.12|24
1653312970000|2022-05-23 13:36:10|763.55|746.45|763.31|746.21|763.7|746.6|763.11|746.01|29
1653312980000|2022-05-23 13:36:20|763.3|746.2|763.17|746.07|763.59|746.49|763.14|746.04|25
1653312990000|2022-05-23 13:36:30|763.18|746.08|762.79|745.69|763.19|746.09|762.79|745.69|25
1653313000000|2022-05-23 13:36:40|762.65|745.55|761.89|744.79|762.65|745.55|761.84|744.74|23
1653313010000|2022-05-23 13:36:50|761.88|744.78|762.09|744.99|762.09|744.99|761.74|744.64|25
1653313020000|2022-05-23 13:37:00|762.05|744.95|761.39|744.29|762.11|745.01|761.39|744.29|23
1653313030000|2022-05-23 13:37:10|761.38|744.28|761.13|744.03|761.38|744.28|761.13|744.03|15
1653313040000|2022-05-23 13:37:20|761.16|744.06|760.41|743.31|761.16|744.06|760.41|743.31|19
1653313050000|2022-05-23 13:37:30|760.65|743.55|760.91|743.81|760.92|743.82|760.5|743.4|24
1653313060000|2022-05-23 13:37:40|760.9|743.8|760.97|743.87|760.99|743.89|760.8|743.7|23
1653313070000|2022-05-23 13:37:50|760.93|743.83|761.21|744.11|761.21|744.11|760.93|743.83|18
1653313080000|2022-05-23 13:38:00|761.22|744.12|761.44|744.34|761.68|744.58|761.19|744.09|22
1653313090000|2022-05-23 13:38:10|761.38|744.28|761.43|744.33|761.75|744.65|761.38|744.28|21
1653313100000|2022-05-23 13:38:20|761.42|744.32|761.17|744.07|761.42|744.32|761.12|744.02|21
1653313110000|2022-05-23 13:38:30|761.11|744.01|761.03|743.93|761.19|744.09|761.03|743.93|16
1653313120000|2022-05-23 13:38:40|761|743.9|760.82|743.72|761.07|743.97|760.78|743.68|14
1653313130000|2022-05-23 13:38:50|760.77|743.67|760.24|743.14|760.77|743.67|760.23|743.13|27
1653313140000|2022-05-23 13:39:00|760.21|743.11|760.26|743.16|760.39|743.29|760.2|743.1|15
1653313150000|2022-05-23 13:39:10|760.25|743.15|759.31|742.21|760.25|743.15|759.31|742.21|21
1653313160000|2022-05-23 13:39:20|759.28|742.18|759.22|742.12|759.62|742.52|759.18|742.08|27
1653313170000|2022-05-23 13:39:30|759.17|742.07|758.29|741.19|759.17|742.07|758.28|741.18|24
1653313180000|2022-05-23 13:39:40|758.25|741.15|757.42|740.32|758.28|741.18|757.4|740.3|21
1653313190000|2022-05-23 13:39:50|757.37|740.27|758.69|741.59|758.75|741.65|757.37|740.27|34
1653313200000|2022-05-23 13:40:00|758.38|741.28|757.08|739.98|758.68|741.58|757.08|739.98|31
1653313210000|2022-05-23 13:40:10|756.98|739.88|755.89|738.79|757.04|739.94|755.74|738.64|29
1653313220000|2022-05-23 13:40:20|755.88|738.78|754.83|737.73|755.88|738.78|754.25|737.15|31
1653313230000|2022-05-23 13:40:30|754.96|737.86|756.71|739.61|757.35|740.25|754.96|737.86|35
1653313240000|2022-05-23 13:40:40|756.65|739.55|756.34|739.24|756.65|739.55|755.9|738.8|25
1653313250000|2022-05-23 13:40:50|756.35|739.25|757.12|740.02|757.12|740.02|756.31|739.21|26
1653313260000|2022-05-23 13:41:00|757.13|740.03|757.55|740.45|757.77|740.67|757.13|740.03|30
1653313270000|2022-05-23 13:41:10|757.6|740.5|759.32|742.22|759.37|742.27|757.6|740.5|27
1653313280000|2022-05-23 13:41:20|759.34|742.24|759.65|742.55|760.07|742.97|759.34|742.24|27
1653313290000|2022-05-23 13:41:30|759.64|742.54|759.92|742.82|759.92|742.82|759.14|742.04|23
1653313300000|2022-05-23 13:41:40|759.93|742.83|760.51|743.41|760.81|743.71|759.9|742.8|26
1653313310000|2022-05-23 13:41:50|760.5|743.4|761.1|744|761.1|744|760.5|743.4|14
1653313320000|2022-05-23 13:42:00|761.09|743.99|760.44|743.34|761.26|744.16|760.44|743.34|24
1653313330000|2022-05-23 13:42:10|760.6|743.5|759.8|742.7|760.6|743.5|759.78|742.68|31
1653313340000|2022-05-23 13:42:20|759.84|742.74|760.89|743.79|760.89|743.79|759.82|742.72|28
1653313350000|2022-05-23 13:42:30|760.9|743.8|761.16|744.06|761.54|744.44|760.82|743.72|25
1653313360000|2022-05-23 13:42:40|761.13|744.03|761.09|743.99|761.14|744.04|760.81|743.71|23
1653313370000|2022-05-23 13:42:50|761.03|743.93|761.15|744.05|761.17|744.07|760.7|743.6|24
1653313380000|2022-05-23 13:43:00|761.2|744.1|762.53|745.43|762.53|745.43|761.15|744.05|29
1653313390000|2022-05-23 13:43:10|762.45|745.35|762.99|745.89|763|745.9|762.45|745.35|24
1653313400000|2022-05-23 13:43:20|763|745.9|762.75|745.65|763.46|746.36|762.74|745.64|25
1653313410000|2022-05-23 13:43:30|762.3|745.2|762.31|745.21|762.48|745.38|761.95|744.85|23
1653313420000|2022-05-23 13:43:40|762.15|745.05|763.06|745.96|763.12|746.02|762.15|745.05|29
1653313430000|2022-05-23 13:43:50|763.11|746.01|763.24|746.14|763.24|746.14|762.87|745.77|24
1653313440000|2022-05-23 13:44:00|763.15|746.05|764.14|747.04|764.14|747.04|763.09|745.99|25
1653313450000|2022-05-23 13:44:10|764.13|747.03|764.16|747.06|764.6|747.5|763.83|746.73|30
1653313460000|2022-05-23 13:44:20|764.13|747.03|764.24|747.14|764.24|747.14|763.75|746.65|31
1653313470000|2022-05-23 13:44:30|764.17|747.07|763.93|746.83|764.29|747.19|763.78|746.68|35
1653313480000|2022-05-23 13:44:40|764.12|747.02|764.41|747.31|764.49|747.39|764.02|746.92|26
1653313490000|2022-05-23 13:44:50|764.46|747.36|764.88|747.78|765|747.9|764.32|747.22|22
1653313500000|2022-05-23 13:45:00|764.87|747.77|765.09|747.99|765.12|748.02|764.73|747.63|31
1653313510000|2022-05-23 13:45:10|765.07|747.97|764.06|746.96|765.07|747.97|764.02|746.92|31
1653313520000|2022-05-23 13:45:20|764.09|746.99|763.6|746.5|764.09|746.99|763.35|746.25|26
1653313530000|2022-05-23 13:45:30|763.34|746.24|763.56|746.46|763.56|746.46|763.08|745.98|33
1653313540000|2022-05-23 13:45:40|763.57|746.47|763.58|746.48|763.66|746.56|763.11|746.01|31
1653313550000|2022-05-23 13:45:50|763.55|746.45|764.64|747.54|764.93|747.83|763.31|746.21|31
1653313560000|2022-05-23 13:46:00|764.9|747.8|764.47|747.37|764.92|747.82|764.46|747.36|26
1653313570000|2022-05-23 13:46:10|764.61|747.51|764.51|747.41|764.64|747.54|764.42|747.32|16
1653313580000|2022-05-23 13:46:20|764.42|747.32|764.04|746.94|764.57|747.47|763.77|746.67|29
1653313590000|2022-05-23 13:46:30|763.99|746.89|763.99|746.89|764.01|746.91|763.79|746.69|29
1653313600000|2022-05-23 13:46:40|764|746.9|764.22|747.12|764.22|747.12|763.95|746.85|23
1653313610000|2022-05-23 13:46:50|764.23|747.13|764.97|747.87|765.13|748.03|764.23|747.13|23
1653313620000|2022-05-23 13:47:00|765|747.9|766.19|749.09|766.27|749.17|765|747.9|35
1653313630000|2022-05-23 13:47:10|766.26|749.16|766.75|749.65|766.75|749.65|766.17|749.07|26
1653313640000|2022-05-23 13:47:20|766.89|749.79|766.73|749.63|767.1|750|766.72|749.62|29
1653313650000|2022-05-23 13:47:30|766.76|749.66|767.02|749.92|767.04|749.94|766.37|749.27|28
1653313660000|2022-05-23 13:47:40|767.03|749.93|767.85|750.75|768.22|751.12|767.03|749.93|30
1653313670000|2022-05-23 13:47:50|767.87|750.77|767.75|750.65|768.22|751.12|767.75|750.65|28
1653313680000|2022-05-23 13:48:00|767.77|750.67|768.15|751.05|768.15|751.05|767.73|750.63|23
1653313690000|2022-05-23 13:48:10|767.93|750.83|767.8|750.7|768.08|750.98|767.79|750.69|23
1653313700000|2022-05-23 13:48:20|767.79|750.69|768.2|751.1|768.24|751.14|767.76|750.66|26
1653313710000|2022-05-23 13:48:30|768.21|751.11|768.75|751.65|769.07|751.97|768.06|750.96|27
1653313720000|2022-05-23 13:48:40|768.72|751.62|768.55|751.45|768.8|751.7|768.12|751.02|25
1653313730000|2022-05-23 13:48:50|768.56|751.46|767.73|750.63|768.58|751.48|767.7|750.6|28
1653313740000|2022-05-23 13:49:00|767.71|750.61|767.55|750.45|767.71|750.61|767.15|750.05|21
1653313750000|2022-05-23 13:49:10|767.63|750.53|768.15|751.05|768.21|751.11|767.55|750.45|18
1653313760000|2022-05-23 13:49:20|768.19|751.09|768.29|751.19|768.32|751.22|767.9|750.8|12
1653313770000|2022-05-23 13:49:30|768.4|751.3|767.89|750.79|768.4|751.3|767.86|750.76|24
1653313780000|2022-05-23 13:49:40|767.88|750.78|767.09|749.99|767.89|750.79|767.09|749.99|19
1653313790000|2022-05-23 13:49:50|767.08|749.98|767.39|750.29|767.59|750.49|767.06|749.96|23
1653313800000|2022-05-23 13:50:00|767.31|750.21|766.96|749.86|767.61|750.51|766.96|749.86|22
1653313810000|2022-05-23 13:50:10|766.94|749.84|767.63|750.53|767.63|750.53|766.88|749.78|30
1653313820000|2022-05-23 13:50:20|767.59|750.49|767.93|750.83|768.32|751.22|767.52|750.42|26
1653313830000|2022-05-23 13:50:30|767.97|750.87|768.08|750.98|768.17|751.07|767.9|750.8|25
1653313840000|2022-05-23 13:50:40|768.24|751.14|768.11|751.01|768.41|751.31|768.02|750.92|21
1653313850000|2022-05-23 13:50:50|768.19|751.09|767.98|750.88|768.19|751.09|767.97|750.87|16
1653313860000|2022-05-23 13:51:00|767.95|750.85|767.98|750.88|768.16|751.06|767.93|750.83|18
1653313870000|2022-05-23 13:51:10|767.99|750.89|767.99|750.89|768.37|751.27|767.91|750.81|22
1653313880000|2022-05-23 13:51:20|768|750.9|767.23|750.13|768|750.9|767.2|750.1|24
1653313890000|2022-05-23 13:51:30|767.24|750.14|767.73|750.63|767.73|750.63|767.13|750.03|27
1653313900000|2022-05-23 13:51:40|767.76|750.66|767.19|750.09|767.76|750.66|767.17|750.07|23
1653313910000|2022-05-23 13:51:50|767.21|750.11|767.3|750.2|767.4|750.3|767.2|750.1|11
1653313920000|2022-05-23 13:52:00|767.36|750.26|768.47|751.37|768.47|751.37|767.34|750.24|27
1653313930000|2022-05-23 13:52:10|768.46|751.36|767.93|750.83|768.49|751.39|767.92|750.82|26
1653313940000|2022-05-23 13:52:20|767.94|750.84|768.08|750.98|768.09|750.99|767.83|750.73|22
1653313950000|2022-05-23 13:52:30|768.1|751|768.12|751.02|768.39|751.29|768.04|750.94|30
1653313960000|2022-05-23 13:52:40|768.15|751.05|768.79|751.69|768.83|751.73|768.12|751.02|20
1653313970000|2022-05-23 13:52:50|768.76|751.66|769.07|751.97|769.34|752.24|768.7|751.6|27
1653313980000|2022-05-23 13:53:00|768.96|751.86|768.84|751.74|769.47|752.37|768.84|751.74|25
1653313990000|2022-05-23 13:53:10|768.83|751.73|768.62|751.52|768.83|751.73|768.44|751.34|28
1653314000000|2022-05-23 13:53:20|768.59|751.49|767.99|750.89|768.59|751.49|767.98|750.88|21
1653314010000|2022-05-23 13:53:30|767.9|750.8|766.83|749.73|767.9|750.8|766.83|749.73|25
1653314020000|2022-05-23 13:53:40|766.87|749.77|767.27|750.17|767.27|750.17|766.85|749.75|20
1653314030000|2022-05-23 13:53:50|767.24|750.14|767.71|750.61|767.74|750.64|767.22|750.12|30
1653314040000|2022-05-23 13:54:00|767.7|750.6|767.42|750.32|767.71|750.61|767.19|750.09|26
1653314050000|2022-05-23 13:54:10|767.27|750.17|766.83|749.73|767.27|750.17|766.82|749.72|24
1653314060000|2022-05-23 13:54:20|766.84|749.74|765.63|748.53|766.84|749.74|765.63|748.53|29
1653314070000|2022-05-23 13:54:30|765.66|748.56|765.77|748.67|765.84|748.74|765.54|748.44|25
1653314080000|2022-05-23 13:54:40|765.7|748.6|765.66|748.56|765.77|748.67|765.59|748.49|13
1653314090000|2022-05-23 13:54:50|765.68|748.58|765.23|748.13|765.68|748.58|764.9|747.8|23
1653314100000|2022-05-23 13:55:00|765.24|748.14|766.1|749|766.1|749|765.1|748|22
1653314110000|2022-05-23 13:55:10|766.11|749.01|765.39|748.29|766.11|749.01|765.29|748.19|29
1653314120000|2022-05-23 13:55:20|765.36|748.26|765.15|748.05|765.42|748.32|764.97|747.87|30
1653314130000|2022-05-23 13:55:30|765.04|747.94|765.15|748.05|765.27|748.17|765.02|747.92|26
1653314140000|2022-05-23 13:55:40|765.19|748.09|765.22|748.12|765.26|748.16|764.89|747.79|29
1653314150000|2022-05-23 13:55:50|765.23|748.13|764.92|747.82|765.23|748.13|764.92|747.82|23
1653314160000|2022-05-23 13:56:00|764.91|747.81|764.91|747.81|765.01|747.91|764.89|747.79|21
1653314170000|2022-05-23 13:56:10|764.9|747.8|763.96|746.86|764.9|747.8|763.64|746.54|29
1653314180000|2022-05-23 13:56:20|763.95|746.85|764.25|747.15|764.25|747.15|763.87|746.77|29
1653314190000|2022-05-23 13:56:30|764.26|747.16|764.06|746.96|764.26|747.16|763.99|746.89|23
1653314200000|2022-05-23 13:56:40|764.05|746.95|763.43|746.33|764.05|746.95|763.11|746.01|30
1653314210000|2022-05-23 13:56:50|763.44|746.34|763.06|745.96|763.44|746.34|762.95|745.85|29
1653314220000|2022-05-23 13:57:00|763.05|745.95|763.29|746.19|763.35|746.25|762.87|745.77|23
1653314230000|2022-05-23 13:57:10|763.23|746.13|764.25|747.15|764.25|747.15|763.23|746.13|28
1653314240000|2022-05-23 13:57:20|764.27|747.17|763.88|746.78|764.28|747.18|763.73|746.63|23
1653314250000|2022-05-23 13:57:30|763.79|746.69|762.66|745.56|763.79|746.69|762.65|745.55|28
1653314260000|2022-05-23 13:57:40|762.71|745.61|762.58|745.48|762.74|745.64|762.35|745.25|20
1653314270000|2022-05-23 13:57:50|762.59|745.49|763.15|746.05|763.2|746.1|762.59|745.49|24
1653314280000|2022-05-23 13:58:00|763.17|746.07|763.22|746.12|763.28|746.18|762.92|745.82|29
1653314290000|2022-05-23 13:58:10|763.2|746.1|763.16|746.06|763.2|746.1|762.86|745.76|28
1653314300000|2022-05-23 13:58:20|763.11|746.01|762.78|745.68|763.16|746.06|762.78|745.68|28
1653314310000|2022-05-23 13:58:30|762.74|745.64|762.44|745.34|762.76|745.66|762.43|745.33|23
1653314320000|2022-05-23 13:58:40|762.4|745.3|762.12|745.02|762.63|745.53|762.12|745.02|28
1653314330000|2022-05-23 13:58:50|762.09|744.99|762.1|745|762.34|745.24|762.03|744.93|29
1653314340000|2022-05-23 13:59:00|762.05|744.95|761.98|744.88|762.27|745.17|761.97|744.87|23
1653314350000|2022-05-23 13:59:10|761.87|744.77|761.8|744.7|761.9|744.8|761.79|744.69|21
1653314360000|2022-05-23 13:59:20|761.81|744.71|761.33|744.23|761.86|744.76|761.33|744.23|23
1653314370000|2022-05-23 13:59:30|761.34|744.24|761.79|744.69|761.79|744.69|761.29|744.19|17
1653314380000|2022-05-23 13:59:40|761.8|744.7|760.98|743.88|761.8|744.7|760.98|743.88|29
1653314390000|2022-05-23 13:59:50|760.99|743.89|761.28|744.18|761.29|744.19|760.99|743.89|18
1653314400000|2022-05-23 14:00:00|761.3|744.2|761.7|744.6|761.72|744.62|761.23|744.13|27
1653314410000|2022-05-23 14:00:10|761.74|744.64|761.1|744|761.74|744.64|761.1|744|32
1653314420000|2022-05-23 14:00:20|761.11|744.01|760.74|743.64|761.11|744.01|760.67|743.57|23
1653314430000|2022-05-23 14:00:30|760.69|743.59|759.33|742.23|760.69|743.59|759.33|742.23|25
1653314440000|2022-05-23 14:00:40|759.32|742.22|758.14|741.04|759.32|742.22|758.12|741.02|27
1653314450000|2022-05-23 14:00:50|758.12|741.02|757.13|740.03|758.12|741.02|757.13|740.03|24
1653314460000|2022-05-23 14:01:00|757.1|740|757.34|740.24|757.34|740.24|756.72|739.62|24
1653314470000|2022-05-23 14:01:10|757.35|740.25|758.11|741.01|758.15|741.05|757.35|740.25|27
1653314480000|2022-05-23 14:01:20|758.12|741.02|757.65|740.55|758.72|741.62|757.65|740.55|34
1653314490000|2022-05-23 14:01:30|757.59|740.49|757.78|740.68|757.78|740.68|757.54|740.44|21
1653314500000|2022-05-23 14:01:40|757.87|740.77|757.06|739.96|758.11|741.01|757.03|739.93|32
1653314510000|2022-05-23 14:01:50|757.02|739.92|757.36|740.26|757.36|740.26|756.94|739.84|19
1653314520000|2022-05-23 14:02:00|757.37|740.27|756.28|739.18|757.37|740.27|756.26|739.16|32
1653314530000|2022-05-23 14:02:10|756.36|739.26|756.62|739.52|756.63|739.53|756.36|739.26|19
1653314540000|2022-05-23 14:02:20|756.63|739.53|756.57|739.47|756.66|739.56|756.26|739.16|24
1653314550000|2022-05-23 14:02:30|756.58|739.48|756.18|739.08|756.62|739.52|756.17|739.07|22
1653314560000|2022-05-23 14:02:40|756.17|739.07|755.91|738.81|756.32|739.22|755.77|738.67|26
1653314570000|2022-05-23 14:02:50|755.9|738.8|755.7|738.6|755.98|738.88|755.7|738.6|16
1653314580000|2022-05-23 14:03:00|755.58|738.48|754.78|737.68|755.69|738.59|754.78|737.68|31
1653314590000|2022-05-23 14:03:10|754.48|737.38|754.18|737.08|754.55|737.45|754.08|736.98|35
1653314600000|2022-05-23 14:03:20|754.35|737.25|754.06|736.96|754.65|737.55|753.89|736.79|28
1653314610000|2022-05-23 14:03:30|753.76|736.66|754.17|737.07|754.41|737.31|753.76|736.66|34
1653314620000|2022-05-23 14:03:40|754.15|737.05|754.43|737.33|754.43|737.33|753.97|736.87|26
1653314630000|2022-05-23 14:03:50|754.52|737.42|755.49|738.39|755.5|738.4|754.42|737.32|30
1653314640000|2022-05-23 14:04:00|755.53|738.43|755.02|737.92|755.78|738.68|754.77|737.67|29
1653314650000|2022-05-23 14:04:10|754.96|737.86|755.06|737.96|755.26|738.16|754.96|737.86|25
1653314660000|2022-05-23 14:04:20|755.08|737.98|755.84|738.74|756.06|738.96|755.06|737.96|23
1653314670000|2022-05-23 14:04:30|755.66|738.56|755.78|738.68|756.06|738.96|755.56|738.46|30
1653314680000|2022-05-23 14:04:40|755.77|738.67|754.87|737.77|755.77|738.67|754.87|737.77|21
1653314690000|2022-05-23 14:04:50|754.91|737.81|755.04|737.94|755.05|737.95|754.85|737.75|17
1653314700000|2022-05-23 14:05:00|755.05|737.95|755.09|737.99|755.45|738.35|754.98|737.88|28
1653314710000|2022-05-23 14:05:10|755.08|737.98|754.64|737.54|755.08|737.98|754.64|737.54|20
1653314720000|2022-05-23 14:05:20|754.63|737.53|754.21|737.11|754.64|737.54|753.95|736.85|32
1653314730000|2022-05-23 14:05:30|754.15|737.05|755.83|738.73|755.83|738.73|754.15|737.05|32
1653314740000|2022-05-23 14:05:40|755.8|738.7|754.93|737.83|756|738.9|754.88|737.78|36
1653314750000|2022-05-23 14:05:50|754.92|737.82|755.61|738.51|755.63|738.53|754.86|737.76|32
1653314760000|2022-05-23 14:06:00|755.64|738.54|756.26|739.16|756.29|739.19|755.64|738.54|27
1653314770000|2022-05-23 14:06:10|756.33|739.23|756.29|739.19|756.39|739.29|756.23|739.13|19
1653314780000|2022-05-23 14:06:20|756.32|739.22|756.55|739.45|756.8|739.7|756.29|739.19|22
1653314790000|2022-05-23 14:06:30|756.62|739.52|756.54|739.44|756.89|739.79|756.34|739.24|25
1653314800000|2022-05-23 14:06:40|756.65|739.55|756.66|739.56|756.66|739.56|756.64|739.54|4
1653314810000|2022-05-23 14:06:50|756.78|739.68|756.8|739.7|757.18|740.08|756.78|739.68|15
1653314820000|2022-05-23 14:07:00|756.79|739.69|755.97|738.87|756.79|739.69|755.96|738.86|20
1653314830000|2022-05-23 14:07:10|755.92|738.82|755.89|738.79|756.19|739.09|755.85|738.75|29
1653314840000|2022-05-23 14:07:20|755.9|738.8|756.13|739.03|756.2|739.1|755.86|738.76|17
1653314850000|2022-05-23 14:07:30|756.16|739.06|756.26|739.16|756.28|739.18|756.16|739.06|15
1653314860000|2022-05-23 14:07:40|756.27|739.17|756.04|738.94|756.31|739.21|755.98|738.88|23
1653314870000|2022-05-23 14:07:50|755.95|738.85|755.81|738.71|756.14|739.04|755.81|738.71|21
1653314880000|2022-05-23 14:08:00|755.79|738.69|754.9|737.8|755.81|738.71|754.86|737.76|32
1653314890000|2022-05-23 14:08:10|754.89|737.79|754.03|736.93|754.95|737.85|754.03|736.93|28
1653314900000|2022-05-23 14:08:20|754.02|736.92|753.4|736.3|754.02|736.92|753.16|736.06|26
1653314910000|2022-05-23 14:08:30|753.54|736.44|754.26|737.16|754.26|737.16|753.54|736.44|23
1653314920000|2022-05-23 14:08:40|754.32|737.22|753.92|736.82|754.32|737.22|753.9|736.8|27
1653314930000|2022-05-23 14:08:50|753.91|736.81|753.81|736.71|754.08|736.98|753.8|736.7|22
1653314940000|2022-05-23 14:09:00|753.8|736.7|752.22|735.12|753.8|736.7|752.22|735.12|29
1653314950000|2022-05-23 14:09:10|752.08|734.98|751.58|734.48|752.08|734.98|751.18|734.08|34
1653314960000|2022-05-23 14:09:20|751.61|734.51|751.74|734.64|752.07|734.97|751.61|734.51|27
1653314970000|2022-05-23 14:09:30|751.72|734.62|752.61|735.51|752.62|735.52|751.72|734.62|24
1653314980000|2022-05-23 14:09:40|752.58|735.48|753.14|736.04|753.15|736.05|752.58|735.48|20
1653314990000|2022-05-23 14:09:50|753.15|736.05|753.2|736.1|753.2|736.1|753|735.9|22
1653315000000|2022-05-23 14:10:00|753.18|736.08|753.15|736.05|753.33|736.23|752.97|735.87|25
1653315010000|2022-05-23 14:10:10|753.17|736.07|753.95|736.85|754.09|736.99|753.17|736.07|27
1653315020000|2022-05-23 14:10:20|753.98|736.88|753.99|736.89|754.06|736.96|753.87|736.77|24
1653315030000|2022-05-23 14:10:30|753.87|736.77|754.04|736.94|754.21|737.11|753.77|736.67|23
1653315040000|2022-05-23 14:10:40|754.07|736.97|753.01|735.91|754.16|737.06|753|735.9|29
1653315050000|2022-05-23 14:10:50|752.98|735.88|753.23|736.13|753.49|736.39|752.92|735.82|21
1653315060000|2022-05-23 14:11:00|753.08|735.98|752.96|735.86|753.18|736.08|752.92|735.82|22
1653315070000|2022-05-23 14:11:10|752.97|735.87|751.99|734.89|752.97|735.87|751.99|734.89|29
1653315080000|2022-05-23 14:11:20|751.98|734.88|752.82|735.72|752.83|735.73|751.98|734.88|30
1653315090000|2022-05-23 14:11:30|752.76|735.66|753.38|736.28|753.62|736.52|752.76|735.66|23
1653315100000|2022-05-23 14:11:40|753.36|736.26|754.06|736.96|754.18|737.08|753.08|735.98|29
1653315110000|2022-05-23 14:11:50|754.18|737.08|754.57|737.47|754.7|737.6|754.18|737.08|25
1653315120000|2022-05-23 14:12:00|754.4|737.3|754.42|737.32|754.42|737.32|753.95|736.85|26
1653315130000|2022-05-23 14:12:10|754.37|737.27|755.64|738.54|755.64|738.54|754.35|737.25|32
1653315140000|2022-05-23 14:12:20|755.73|738.63|756.12|739.02|756.14|739.04|755.73|738.63|21
1653315150000|2022-05-23 14:12:30|756.23|739.13|756.31|739.21|756.31|739.21|756.07|738.97|14
1653315160000|2022-05-23 14:12:40|756.15|739.05|755.79|738.69|756.16|739.06|755.74|738.64|19
1653315170000|2022-05-23 14:12:50|755.77|738.67|755.7|738.6|755.81|738.71|755.56|738.46|25
1653315180000|2022-05-23 14:13:00|755.78|738.68|755.15|738.05|755.78|738.68|755.15|738.05|20
1653315190000|2022-05-23 14:13:10|755.14|738.04|755.61|738.51|755.62|738.52|754.89|737.79|23
1653315200000|2022-05-23 14:13:20|755.04|737.94|755.19|738.09|755.35|738.25|754.87|737.77|29
1653315210000|2022-05-23 14:13:30|755.23|738.13|755.34|738.24|755.42|738.32|755.18|738.08|27
1653315220000|2022-05-23 14:13:40|755.37|738.27|756.05|738.95|756.05|738.95|755.36|738.26|23
1653315230000|2022-05-23 14:13:50|756.06|738.96|755.68|738.58|756.09|738.99|755.68|738.58|23
1653315240000|2022-05-23 14:14:00|755.47|738.37|755.39|738.29|755.57|738.47|755.27|738.17|21
1653315250000|2022-05-23 14:14:10|755.35|738.25|755.32|738.22|755.4|738.3|755.14|738.04|23
1653315260000|2022-05-23 14:14:20|755.31|738.21|755.6|738.5|756|738.9|755.22|738.12|25
1653315270000|2022-05-23 14:14:30|755.61|738.51|755.09|737.99|755.81|738.71|755.09|737.99|30
1653315280000|2022-05-23 14:14:40|755.06|737.96|755.07|737.97|755.16|738.06|754.77|737.67|21
1653315290000|2022-05-23 14:14:50|755.14|738.04|755.23|738.13|755.23|738.13|754.86|737.76|24
1653315300000|2022-05-23 14:15:00|755.18|738.08|755.3|738.2|755.43|738.33|754.94|737.84|31
1653315310000|2022-05-23 14:15:10|755.27|738.17|755.35|738.25|755.37|738.27|754.91|737.81|30
1653315320000|2022-05-23 14:15:20|755.36|738.26|755.4|738.3|755.4|738.3|755.09|737.99|23
1653315330000|2022-05-23 14:15:30|755.41|738.31|756.08|738.98|756.1|739|755.23|738.13|20
1653315340000|2022-05-23 14:15:40|756.09|738.99|755.93|738.83|756.15|739.05|755.87|738.77|26
1653315350000|2022-05-23 14:15:50|755.95|738.85|757.01|739.91|757.08|739.98|755.95|738.85|24
1653315360000|2022-05-23 14:16:00|756.71|739.61|757.4|740.3|757.4|740.3|756.61|739.51|32
1653315370000|2022-05-23 14:16:10|757.41|740.31|757.23|740.13|757.5|740.4|756.98|739.88|23
1653315380000|2022-05-23 14:16:20|757.26|740.16|757.28|740.18|757.55|740.45|757.18|740.08|24
1653315390000|2022-05-23 14:16:30|757.27|740.17|757.37|740.27|757.4|740.3|756.93|739.83|25
1653315400000|2022-05-23 14:16:40|757.34|740.24|756.75|739.65|757.44|740.34|756.72|739.62|29
1653315410000|2022-05-23 14:16:50|756.7|739.6|755.8|738.7|756.7|739.6|755.79|738.69|30
1653315420000|2022-05-23 14:17:00|755.84|738.74|755.53|738.43|755.87|738.77|755.53|738.43|22
1653315430000|2022-05-23 14:17:10|755.51|738.41|755.26|738.16|755.51|738.41|755.05|737.95|25
1653315440000|2022-05-23 14:17:20|755.28|738.18|756.45|739.35|756.7|739.6|755.28|738.18|29
1653315450000|2022-05-23 14:17:30|756.74|739.64|757.15|740.05|757.22|740.12|756.73|739.63|22
1653315460000|2022-05-23 14:17:40|757.17|740.07|759.2|742.1|759.2|742.1|757.17|740.07|33
1653315470000|2022-05-23 14:17:50|759.14|742.04|759.19|742.09|759.28|742.18|758.86|741.76|21
1653315480000|2022-05-23 14:18:00|759.2|742.1|758.25|741.15|759.54|742.44|757.99|740.89|36
1653315490000|2022-05-23 14:18:10|758.35|741.25|758.05|740.95|758.37|741.27|758.04|740.94|20
1653315500000|2022-05-23 14:18:20|758.08|740.98|757.92|740.82|758.18|741.08|757.87|740.77|18
1653315510000|2022-05-23 14:18:30|757.93|740.83|758.17|741.07|758.46|741.36|757.93|740.83|21
1653315520000|2022-05-23 14:18:40|758.22|741.12|758.45|741.35|758.6|741.5|758.22|741.12|11
1653315530000|2022-05-23 14:18:50|758.46|741.36|759.14|742.04|759.15|742.05|758.46|741.36|26
1653315540000|2022-05-23 14:19:00|759.17|742.07|758.78|741.68|759.19|742.09|758.56|741.46|23
1653315550000|2022-05-23 14:19:10|758.77|741.67|758.4|741.3|758.77|741.67|757.99|740.89|30
1653315560000|2022-05-23 14:19:20|758.43|741.33|758.31|741.21|758.44|741.34|758.27|741.17|16
1653315570000|2022-05-23 14:19:30|758.37|741.27|758.6|741.5|758.76|741.66|758.37|741.27|21
1653315580000|2022-05-23 14:19:40|758.5|741.4|758.33|741.23|758.5|741.4|758.15|741.05|27
1653315590000|2022-05-23 14:19:50|758.32|741.22|758.53|741.43|758.56|741.46|758.29|741.19|16
1653315600000|2022-05-23 14:20:00|758.54|741.44|758.17|741.07|758.54|741.44|758.17|741.07|27
1653315610000|2022-05-23 14:20:10|758.14|741.04|757.65|740.55|758.14|741.04|757.65|740.55|28
1653315620000|2022-05-23 14:20:20|757.64|740.54|756.92|739.82|757.64|740.54|756.92|739.82|23
1653315630000|2022-05-23 14:20:30|756.94|739.84|757.06|739.96|757.27|740.17|756.91|739.81|23
1653315640000|2022-05-23 14:20:40|757.02|739.92|756.51|739.41|757.03|739.93|756.1|739|36
1653315650000|2022-05-23 14:20:50|756.52|739.42|756.02|738.92|756.55|739.45|755.96|738.86|23
1653315660000|2022-05-23 14:21:00|756|738.9|755.95|738.85|756.51|739.41|755.93|738.83|30
1653315670000|2022-05-23 14:21:10|755.96|738.86|756.19|739.09|756.32|739.22|755.96|738.86|32
1653315680000|2022-05-23 14:21:20|756.21|739.11|756.18|739.08|756.36|739.26|756.16|739.06|15
1653315690000|2022-05-23 14:21:30|756.19|739.09|756.2|739.1|756.24|739.14|756.16|739.06|18
1653315700000|2022-05-23 14:21:40|756.17|739.07|756.13|739.03|756.27|739.17|756.13|739.03|17
1653315710000|2022-05-23 14:21:50|756.17|739.07|755.7|738.6|756.19|739.09|755.53|738.43|22
1653315720000|2022-05-23 14:22:00|755.72|738.62|757.12|740.02|757.12|740.02|755.71|738.61|36
1653315730000|2022-05-23 14:22:10|757.13|740.03|757.47|740.37|757.61|740.51|757.13|740.03|20
1653315740000|2022-05-23 14:22:20|757.6|740.5|757.29|740.19|757.6|740.5|756.95|739.85|27
1653315750000|2022-05-23 14:22:30|757.31|740.21|757.97|740.87|757.97|740.87|757.2|740.1|25
1653315760000|2022-05-23 14:22:40|757.98|740.88|757.92|740.82|757.99|740.89|757.87|740.77|16
1653315770000|2022-05-23 14:22:50|757.93|740.83|757.56|740.46|757.95|740.85|757.45|740.35|25
1653315780000|2022-05-23 14:23:00|757.6|740.5|757.26|740.16|757.6|740.5|757.09|739.99|30
1653315790000|2022-05-23 14:23:10|757.52|740.42|757.65|740.55|757.65|740.55|757.33|740.23|25
1653315800000|2022-05-23 14:23:20|757.44|740.34|756.71|739.61|757.47|740.37|756.7|739.6|29
1653315810000|2022-05-23 14:23:30|756.7|739.6|755.88|738.78|756.7|739.6|755.8|738.7|25
1653315820000|2022-05-23 14:23:40|755.84|738.74|756.11|739.01|756.13|739.03|755.77|738.67|21
1653315830000|2022-05-23 14:23:50|756.1|739|756.17|739.07|756.18|739.08|756.09|738.99|8
1653315840000|2022-05-23 14:24:00|756.18|739.08|756.03|738.93|756.22|739.12|755.98|738.88|22
1653315850000|2022-05-23 14:24:10|756.06|738.96|756.26|739.16|756.26|739.16|756.06|738.96|11
1653315860000|2022-05-23 14:24:20|756.24|739.14|756.03|738.93|756.31|739.21|755.92|738.82|20
1653315870000|2022-05-23 14:24:30|756|738.9|756.07|738.97|756.17|739.07|755.85|738.75|20
1653315880000|2022-05-23 14:24:40|756.08|738.98|756.3|739.2|756.36|739.26|756.05|738.95|15
1653315890000|2022-05-23 14:24:50|756.57|739.47|756.43|739.33|756.96|739.86|756.34|739.24|25
1653315900000|2022-05-23 14:25:00|756.44|739.34|756.82|739.72|756.95|739.85|756.44|739.34|21
1653315910000|2022-05-23 14:25:10|756.73|739.63|756.11|739.01|756.94|739.84|756.08|738.98|34
1653315920000|2022-05-23 14:25:20|756.05|738.95|756.05|738.95|756.15|739.05|756.05|738.95|17
1653315930000|2022-05-23 14:25:30|756.07|738.97|755.82|738.72|756.07|738.97|755.82|738.72|10
1653315940000|2022-05-23 14:25:40|755.85|738.75|755.58|738.48|755.85|738.75|755.58|738.48|9
1653315950000|2022-05-23 14:25:50|755.52|738.42|755.44|738.34|755.52|738.42|755.19|738.09|14
1653315960000|2022-05-23 14:26:00|755.41|738.31|756.25|739.15|756.25|739.15|755.36|738.26|24
1653315970000|2022-05-23 14:26:10|756.27|739.17|756.29|739.19|756.32|739.22|755.97|738.87|19
1653315980000|2022-05-23 14:26:20|756.3|739.2|756.18|739.08|756.31|739.21|755.99|738.89|23
1653315990000|2022-05-23 14:26:30|756.19|739.09|757.14|740.04|757.19|740.09|756.19|739.09|27
1653316000000|2022-05-23 14:26:40|757.13|740.03|757.44|740.34|757.66|740.56|757.13|740.03|22
1653316010000|2022-05-23 14:26:50|757.46|740.36|756.88|739.78|757.57|740.47|756.71|739.61|25
1653316020000|2022-05-23 14:27:00|756.89|739.79|756.53|739.43|756.89|739.79|756.47|739.37|16
1653316030000|2022-05-23 14:27:10|756.22|739.12|756.44|739.34|756.59|739.49|756.22|739.12|24
1653316040000|2022-05-23 14:27:20|756.43|739.33|755.61|738.51|756.44|739.34|755.37|738.27|35
1653316050000|2022-05-23 14:27:30|755.58|738.48|755.03|737.93|755.58|738.48|755.03|737.93|24
1653316060000|2022-05-23 14:27:40|754.94|737.84|753.82|736.72|754.94|737.84|753.78|736.68|30
1653316070000|2022-05-23 14:27:50|753.83|736.73|753.95|736.85|753.97|736.87|753.83|736.73|27
1653316080000|2022-05-23 14:28:00|753.94|736.84|754.06|736.96|754.41|737.31|753.92|736.82|22
1653316090000|2022-05-23 14:28:10|754.05|736.95|754.51|737.41|754.63|737.53|754.01|736.91|23
1653316100000|2022-05-23 14:28:20|754.43|737.33|754.42|737.32|754.57|737.47|754.26|737.16|16
1653316110000|2022-05-23 14:28:30|754.38|737.28|755.19|738.09|755.28|738.18|754.38|737.28|27
1653316120000|2022-05-23 14:28:40|755.21|738.11|754.9|737.8|755.21|738.11|754.86|737.76|22
1653316130000|2022-05-23 14:28:50|754.91|737.81|754.67|737.57|754.93|737.83|754.66|737.56|16
1653316140000|2022-05-23 14:29:00|754.7|737.6|754.37|737.27|754.78|737.68|754.37|737.27|9
1653316150000|2022-05-23 14:29:10|754.38|737.28|755.05|737.95|755.05|737.95|754.38|737.28|15
1653316160000|2022-05-23 14:29:20|755.04|737.94|755.32|738.22|755.61|738.51|754.84|737.74|28
1653316170000|2022-05-23 14:29:30|755.33|738.23|756.14|739.04|756.15|739.05|755.24|738.14|24
1653316180000|2022-05-23 14:29:40|756.15|739.05|757|739.9|757.01|739.91|755.88|738.78|31
1653316190000|2022-05-23 14:29:50|756.98|739.88|759.05|741.95|759.05|741.95|756.95|739.85|24
1653316200000|2022-05-23 14:30:00|759.06|741.96|758.7|741.6|759.37|742.27|758.46|741.36|21
1653316210000|2022-05-23 14:30:10|758.61|741.51|757.89|740.79|758.61|741.51|757.68|740.58|19
1653316220000|2022-05-23 14:30:20|758.03|740.93|758.11|741.01|758.11|741.01|757.65|740.55|24
1653316230000|2022-05-23 14:30:30|758.1|741|759.18|742.08|759.18|742.08|758.1|741|28
1653316240000|2022-05-23 14:30:40|759.28|742.18|758.92|741.82|759.28|742.18|758.92|741.82|28
1653316250000|2022-05-23 14:30:50|758.88|741.78|758.22|741.12|758.88|741.78|758.22|741.12|30
1653316260000|2022-05-23 14:31:00|758.12|741.02|757.94|740.84|758.39|741.29|757.94|740.84|28
1653316270000|2022-05-23 14:31:10|757.93|740.83|757.95|740.85|758.2|741.1|757.89|740.79|22
1653316280000|2022-05-23 14:31:20|757.96|740.86|757.92|740.82|758|740.9|757.82|740.72|16
1653316290000|2022-05-23 14:31:30|757.91|740.81|757.88|740.78|757.94|740.84|757.87|740.77|12
1653316300000|2022-05-23 14:31:40|757.89|740.79|758.44|741.34|758.56|741.46|757.89|740.79|30
1653316310000|2022-05-23 14:31:50|758.83|741.73|759.96|742.86|760.29|743.19|758.83|741.73|35
1653316320000|2022-05-23 14:32:00|759.97|742.87|760.03|742.93|760.3|743.2|759.93|742.83|33
1653316330000|2022-05-23 14:32:10|760.04|742.94|760.06|742.96|760.26|743.16|760.04|742.94|21
1653316340000|2022-05-23 14:32:20|760.1|743|760.02|742.92|760.23|743.13|760|742.9|16
1653316350000|2022-05-23 14:32:30|760.03|742.93|760.48|743.38|760.56|743.46|760.03|742.93|18
1653316360000|2022-05-23 14:32:40|760.49|743.39|760.47|743.37|760.5|743.4|760.43|743.33|11
1653316370000|2022-05-23 14:32:50|760.48|743.38|761.09|743.99|761.16|744.06|760.48|743.38|23
1653316380000|2022-05-23 14:33:00|761.33|744.23|761.17|744.07|761.33|744.23|760.99|743.89|17
1653316390000|2022-05-23 14:33:10|761.02|743.92|761.36|744.26|761.36|744.26|761.01|743.91|5
1653316400000|2022-05-23 14:33:20|761.51|744.41|761.87|744.77|762.26|745.16|761.4|744.3|19
1653316410000|2022-05-23 14:33:30|761.86|744.76|761.92|744.82|761.92|744.82|761.84|744.74|13
1653316420000|2022-05-23 14:33:40|761.94|744.84|761.84|744.74|761.94|744.84|761.84|744.74|6
1653316430000|2022-05-23 14:33:50|761.83|744.73|761.81|744.71|761.92|744.82|761.8|744.7|14
1653316440000|2022-05-23 14:34:00|761.85|744.75|761.76|744.66|761.92|744.82|761.17|744.07|28
1653316450000|2022-05-23 14:34:10|761.75|744.65|762.17|745.07|762.19|745.09|761.55|744.45|24
1653316460000|2022-05-23 14:34:20|762.18|745.08|761.85|744.75|762.22|745.12|761.8|744.7|21
1653316470000|2022-05-23 14:34:30|761.83|744.73|761.76|744.66|761.83|744.73|761.73|744.63|9
1653316480000|2022-05-23 14:34:40|761.75|744.65|761.01|743.91|761.8|744.7|761.01|743.91|11
1653316490000|2022-05-23 14:34:50|761.07|743.97|761.26|744.16|761.39|744.29|760.97|743.87|28
1653316500000|2022-05-23 14:35:00|761.27|744.17|761.74|744.64|762|744.9|761.11|744.01|22
1653316510000|2022-05-23 14:35:10|761.72|744.62|761.67|744.57|761.83|744.73|761.67|744.57|13
1653316520000|2022-05-23 14:35:20|761.69|744.59|761.57|744.47|761.7|744.6|761.57|744.47|9
1653316530000|2022-05-23 14:35:30|761.69|744.59|761.69|744.59|761.72|744.62|761.53|744.43|7
1653316540000|2022-05-23 14:35:40|761.72|744.62|761.71|744.61|761.73|744.63|761.69|744.59|5
1653316550000|2022-05-23 14:35:50|761.72|744.62|761.98|744.88|762.1|745|761.72|744.62|10
1653316560000|2022-05-23 14:36:00|761.99|744.89|762|744.9|762.07|744.97|761.9|744.8|15
1653316570000|2022-05-23 14:36:10|762.01|744.91|762.12|745.02|762.17|745.07|761.95|744.85|12
1653316580000|2022-05-23 14:36:20|762.11|745.01|761.81|744.71|762.11|745.01|761.78|744.68|13
1653316590000|2022-05-23 14:36:30|761.77|744.67|761.2|744.1|761.81|744.71|761.2|744.1|28
1653316600000|2022-05-23 14:36:40|761.19|744.09|761.17|744.07|761.36|744.26|761.16|744.06|21
1653316610000|2022-05-23 14:36:50|761.21|744.11|761.27|744.17|761.55|744.45|761.21|744.11|23
1653316620000|2022-05-23 14:37:00|761.26|744.16|761.33|744.23|761.38|744.28|761.07|743.97|24
1653316630000|2022-05-23 14:37:10|761.34|744.24|761.41|744.31|761.54|744.44|761.32|744.22|12
1653316640000|2022-05-23 14:37:20|761.47|744.37|761.72|744.62|761.79|744.69|761.45|744.35|21
1653316650000|2022-05-23 14:37:30|761.69|744.59|760.12|743.02|761.7|744.6|760.12|743.02|37
1653316660000|2022-05-23 14:37:40|760.13|743.03|759.75|742.65|760.13|743.03|759.66|742.56|26
1653316670000|2022-05-23 14:37:50|759.76|742.66|758.38|741.28|759.76|742.66|758.38|741.28|27
1653316680000|2022-05-23 14:38:00|758.37|741.27|758.58|741.48|758.59|741.49|758.24|741.14|20
1653316690000|2022-05-23 14:38:10|758.57|741.47|758.92|741.82|758.92|741.82|758.57|741.47|15
1653316700000|2022-05-23 14:38:20|758.87|741.77|759.31|742.21|759.63|742.53|758.81|741.71|22
1653316710000|2022-05-23 14:38:30|759.63|742.53|760.25|743.15|760.26|743.16|759.15|742.05|27
1653316720000|2022-05-23 14:38:40|760.15|743.05|760.26|743.16|760.33|743.23|760.15|743.05|15
1653316730000|2022-05-23 14:38:50|760.25|743.15|760.88|743.78|760.91|743.81|760.2|743.1|30
1653316740000|2022-05-23 14:39:00|760.9|743.8|760.37|743.27|761.14|744.04|760.32|743.22|28
1653316750000|2022-05-23 14:39:10|760.49|743.39|760.33|743.23|760.86|743.76|760.33|743.23|24
1653316760000|2022-05-23 14:39:20|760.64|743.54|759.7|742.6|760.64|743.54|759.66|742.56|27
1653316770000|2022-05-23 14:39:30|759.72|742.62|759.73|742.63|759.89|742.79|759.65|742.55|32
1653316780000|2022-05-23 14:39:40|759.74|742.64|759.92|742.82|760.25|743.15|759.74|742.64|28
1653316790000|2022-05-23 14:39:50|759.89|742.79|759.87|742.77|759.92|742.82|759.73|742.63|21
1653316800000|2022-05-23 14:40:00|759.83|742.73|759.33|742.23|759.84|742.74|759.11|742.01|32
1653316810000|2022-05-23 14:40:10|759.34|742.24|759.92|742.82|759.92|742.82|759.34|742.24|19
1653316820000|2022-05-23 14:40:20|759.89|742.79|760.29|743.19|760.34|743.24|759.82|742.72|22
1653316830000|2022-05-23 14:40:30|760.28|743.18|761.01|743.91|761.01|743.91|760.27|743.17|32
1653316840000|2022-05-23 14:40:40|761|743.9|761.43|744.33|761.43|744.33|760.84|743.74|21
1653316850000|2022-05-23 14:40:50|761.5|744.4|761.48|744.38|761.55|744.45|760.84|743.74|29
1653316860000|2022-05-23 14:41:00|761.31|744.21|761.43|744.33|761.49|744.39|761.31|744.21|23
1653316870000|2022-05-23 14:41:10|761.57|744.47|761.08|743.98|761.57|744.47|760.94|743.84|19
1653316880000|2022-05-23 14:41:20|761.1|744|760.95|743.85|761.61|744.51|760.94|743.84|19
1653316890000|2022-05-23 14:41:30|760.97|743.87|760.61|743.51|761.03|743.93|760.58|743.48|19
1653316900000|2022-05-23 14:41:40|760.57|743.47|759.92|742.82|760.58|743.48|759.92|742.82|23
1653316910000|2022-05-23 14:41:50|759.88|742.78|759.54|742.44|759.88|742.78|759.04|741.94|26
1653316920000|2022-05-23 14:42:00|759.43|742.33|759.33|742.23|759.62|742.52|759.32|742.22|26
1653316930000|2022-05-23 14:42:10|759.35|742.25|759.38|742.28|759.38|742.28|759.08|741.98|28
1653316940000|2022-05-23 14:42:20|759.37|742.27|759.72|742.62|759.72|742.62|759.17|742.07|18
1653316950000|2022-05-23 14:42:30|759.71|742.61|759.7|742.6|759.84|742.74|759.65|742.55|16
1653316960000|2022-05-23 14:42:40|759.74|742.64|759.69|742.59|759.75|742.65|759.68|742.58|9
1653316970000|2022-05-23 14:42:50|759.68|742.58|759.68|742.58|759.69|742.59|759.68|742.58|3
1653316980000|2022-05-23 14:43:00|759.71|742.61|759.58|742.48|759.74|742.64|759.58|742.48|15
1653316990000|2022-05-23 14:43:10|759.27|742.17|759.5|742.4|759.5|742.4|759.27|742.17|11
1653317000000|2022-05-23 14:43:20|759.42|742.32|759.19|742.09|759.7|742.6|759.09|741.99|13
1653317010000|2022-05-23 14:43:30|759.18|742.08|759.27|742.17|759.69|742.59|759.12|742.02|20
1653317020000|2022-05-23 14:43:40|759.31|742.21|759.25|742.15|759.31|742.21|759.2|742.1|11
1653317030000|2022-05-23 14:43:50|759.19|742.09|759.34|742.24|759.4|742.3|759.04|741.94|25
1653317040000|2022-05-23 14:44:00|759.33|742.23|759.9|742.8|759.99|742.89|759.2|742.1|28
1653317050000|2022-05-23 14:44:10|759.86|742.76|759.58|742.48|760.01|742.91|759.58|742.48|25
1653317060000|2022-05-23 14:44:20|759.57|742.47|759.79|742.69|759.82|742.72|759.57|742.47|15
1653317070000|2022-05-23 14:44:30|759.78|742.68|759.23|742.13|759.78|742.68|759.21|742.11|21
1653317080000|2022-05-23 14:44:40|759.29|742.19|759.19|742.09|759.42|742.32|759.09|741.99|18
1653317090000|2022-05-23 14:44:50|759.26|742.16|760.18|743.08|760.18|743.08|759.26|742.16|23
1653317100000|2022-05-23 14:45:00|760.21|743.11|759.91|742.81|760.44|743.34|759.9|742.8|25
1653317110000|2022-05-23 14:45:10|759.92|742.82|760.14|743.04|760.14|743.04|759.83|742.73|19
1653317120000|2022-05-23 14:45:20|760.1|743|760.25|743.15|760.25|743.15|759.86|742.76|20
1653317130000|2022-05-23 14:45:30|760.24|743.14|760.01|742.91|760.25|743.15|759.93|742.83|14
1653317140000|2022-05-23 14:45:40|759.92|742.82|759.96|742.86|760.01|742.91|759.91|742.81|10
1653317150000|2022-05-23 14:45:50|759.92|742.82|759.98|742.88|759.98|742.88|759.9|742.8|12
1653317160000|2022-05-23 14:46:00|759.99|742.89|759.96|742.86|760.18|743.08|759.96|742.86|21
1653317170000|2022-05-23 14:46:10|759.97|742.87|759.79|742.69|760.14|743.04|759.78|742.68|21
1653317180000|2022-05-23 14:46:20|759.94|742.84|759.99|742.89|759.99|742.89|759.54|742.44|15
1653317190000|2022-05-23 14:46:30|759.98|742.88|759.55|742.45|759.99|742.89|759.49|742.39|16
1653317200000|2022-05-23 14:46:40|759.23|742.13|759.42|742.32|759.44|742.34|759.2|742.1|11
1653317210000|2022-05-23 14:46:50|759.39|742.29|759.19|742.09|759.39|742.29|759.19|742.09|11
1653317220000|2022-05-23 14:47:00|759.15|742.05|758.9|741.8|759.22|742.12|758.9|741.8|21
1653317230000|2022-05-23 14:47:10|758.91|741.81|759.06|741.96|759.06|741.96|758.9|741.8|20
1653317240000|2022-05-23 14:47:20|759.08|741.98|759.46|742.36|759.97|742.87|759.08|741.98|21
1653317250000|2022-05-23 14:47:30|759.48|742.38|759.64|742.54|760.03|742.93|759.48|742.38|23
1653317260000|2022-05-23 14:47:40|759.65|742.55|760.14|743.04|760.23|743.13|759.65|742.55|22
1653317270000|2022-05-23 14:47:50|760.15|743.05|761.14|744.04|761.14|744.04|760.15|743.05|19
1653317280000|2022-05-23 14:48:00|761.17|744.07|762.25|745.15|762.26|745.16|761.16|744.06|15
1653317290000|2022-05-23 14:48:10|762.28|745.18|762.45|745.35|762.47|745.37|762.28|745.18|9
1653317300000|2022-05-23 14:48:20|762.41|745.31|762.64|745.54|762.96|745.86|762.28|745.18|12
1653317310000|2022-05-23 14:48:30|762.19|745.09|762.39|745.29|762.42|745.32|762.14|745.04|24
1653317320000|2022-05-23 14:48:40|762.41|745.31|762.26|745.16|762.48|745.38|762.24|745.14|13
1653317330000|2022-05-23 14:48:50|762.48|745.38|762.51|745.41|763.04|745.94|762.47|745.37|26
1653317340000|2022-05-23 14:49:00|762.52|745.42|762.49|745.39|762.52|745.42|762.03|744.93|29
1653317350000|2022-05-23 14:49:10|762.5|745.4|762.32|745.22|762.51|745.41|762.11|745.01|17
1653317360000|2022-05-23 14:49:20|762.33|745.23|762.1|745|762.46|745.36|762.06|744.96|27
1653317370000|2022-05-23 14:49:30|762.09|744.99|761.78|744.68|762.1|745|761.78|744.68|19
1653317380000|2022-05-23 14:49:40|761.77|744.67|761.12|744.02|761.77|744.67|761.07|743.97|21
1653317390000|2022-05-23 14:49:50|761.13|744.03|760.18|743.08|761.14|744.04|760.09|742.99|28
1653317400000|2022-05-23 14:50:00|760.27|743.17|760.03|742.93|760.27|743.17|760.03|742.93|26
1653317410000|2022-05-23 14:50:10|760.01|742.91|760.25|743.15|760.28|743.18|759.97|742.87|22
1653317420000|2022-05-23 14:50:20|760.19|743.09|760.14|743.04|760.27|743.17|760.02|742.92|20
1653317430000|2022-05-23 14:50:30|760.1|743|760.07|742.97|760.1|743|759.99|742.89|9
1653317440000|2022-05-23 14:50:40|760.06|742.96|760.01|742.91|760.08|742.98|759.96|742.86|15
1653317450000|2022-05-23 14:50:50|760.06|742.96|760.25|743.15|760.35|743.25|760.06|742.96|17
1653317460000|2022-05-23 14:51:00|760.22|743.12|759.94|742.84|760.45|743.35|759.94|742.84|18
1653317470000|2022-05-23 14:51:10|760|742.9|759.12|742.02|760.01|742.91|759.12|742.02|28
1653317480000|2022-05-23 14:51:20|759.11|742.01|759.2|742.1|759.2|742.1|758.99|741.89|27
1653317490000|2022-05-23 14:51:30|759.29|742.19|759.09|741.99|759.3|742.2|759.07|741.97|12
1653317500000|2022-05-23 14:51:40|759.11|742.01|759.11|742.01|759.13|742.03|759.08|741.98|7
1653317510000|2022-05-23 14:51:50|759.12|742.02|758.92|741.82|759.43|742.33|758.92|741.82|14
1653317520000|2022-05-23 14:52:00|758.95|741.85|759.07|741.97|759.07|741.97|758.92|741.82|25
1653317530000|2022-05-23 14:52:10|759.06|741.96|753.54|745.94|759.06|745.94|753.54|741.19|23
1653317540000|2022-05-23 14:52:20|753.52|745.92|753.89|746.29|753.9|746.3|753.4|745.8|21
1653317550000|2022-05-23 14:52:30|754.03|746.43|753.48|745.88|754.07|746.47|753.35|745.75|27
1653317560000|2022-05-23 14:52:40|753.46|745.86|753.49|745.89|753.61|746.01|753.46|745.86|8
1653317570000|2022-05-23 14:52:50|753.38|745.78|752.93|745.33|753.51|745.91|752.93|745.33|26
1653317580000|2022-05-23 14:53:00|752.89|745.29|752.35|744.75|752.89|745.29|752.18|744.58|22
1653317590000|2022-05-23 14:53:10|752.34|744.74|753.17|745.57|753.17|745.57|752.34|744.74|20
1653317600000|2022-05-23 14:53:20|753.18|745.58|753.13|745.53|753.44|745.84|753.13|745.53|19
1653317610000|2022-05-23 14:53:30|753.19|745.59|753.36|745.76|753.39|745.79|752.85|745.25|26
1653317620000|2022-05-23 14:53:40|753.3|745.7|753.52|745.92|753.61|746.01|753.3|745.7|17
1653317630000|2022-05-23 14:53:50|753.49|745.89|753.92|746.32|753.92|746.32|753.49|745.89|22
1653317640000|2022-05-23 14:54:00|753.85|746.25|754.13|746.53|754.44|746.84|753.85|746.25|26
1653317650000|2022-05-23 14:54:10|754.14|746.54|753.55|745.95|754.14|746.54|753.5|745.9|25
1653317660000|2022-05-23 14:54:20|753.56|745.96|753.24|745.64|753.57|745.97|753.24|745.64|22
1653317670000|2022-05-23 14:54:30|753.26|745.66|753.51|745.91|753.63|746.03|753.26|745.66|21
1653317680000|2022-05-23 14:54:40|753.5|745.9|753.47|745.87|753.59|745.99|753.41|745.81|20
1653317690000|2022-05-23 14:54:50|753.46|745.86|753.66|746.06|753.67|746.07|753.43|745.83|17
1653317700000|2022-05-23 14:55:00|753.63|746.03|753.39|745.79|753.67|746.07|753.38|745.78|16
1653317710000|2022-05-23 14:55:10|753.69|746.09|753.6|746|753.69|746.09|753.58|745.98|16
1653317720000|2022-05-23 14:55:20|753.63|746.03|753.69|746.09|753.7|746.1|753.58|745.98|16
1653317730000|2022-05-23 14:55:30|753.68|746.08|753.22|745.62|753.68|746.08|753.22|745.62|12
1653317740000|2022-05-23 14:55:40|753.26|745.66|753.1|745.5|753.26|745.66|752.94|745.34|15
1653317750000|2022-05-23 14:55:50|753.09|745.49|752.95|745.35|753.38|745.78|752.95|745.35|18
1653317760000|2022-05-23 14:56:00|753.06|745.46|752.86|745.26|753.07|745.47|752.86|745.26|6
1653317770000|2022-05-23 14:56:10|752.94|745.34|752.59|744.99|752.94|745.34|752.48|744.88|23
1653317780000|2022-05-23 14:56:20|752.57|744.97|752.81|745.21|752.91|745.31|752.57|744.97|13
1653317790000|2022-05-23 14:56:30|752.85|745.25|752.86|745.26|752.88|745.28|752.75|745.15|11
1653317800000|2022-05-23 14:56:40|752.89|745.29|753.05|745.45|753.34|745.74|752.87|745.27|18
1653317810000|2022-05-23 14:56:50|753.21|745.61|752.87|745.27|753.41|745.81|752.87|745.27|26
1653317820000|2022-05-23 14:57:00|752.85|745.25|752.8|745.2|752.85|745.25|752.69|745.09|12
1653317830000|2022-05-23 14:57:10|752.81|745.21|752.77|745.17|752.88|745.28|752.77|745.17|16
1653317840000|2022-05-23 14:57:20|752.75|745.15|752.6|745|752.79|745.19|752.58|744.98|16
1653317850000|2022-05-23 14:57:30|752.61|745.01|752.73|745.13|752.89|745.29|752.57|744.97|14
1653317860000|2022-05-23 14:57:40|752.71|745.11|752.23|744.63|752.71|745.11|752.21|744.61|14
1653317870000|2022-05-23 14:57:50|752.22|744.62|751.98|744.38|752.23|744.63|751.97|744.37|16
1653317880000|2022-05-23 14:58:00|751.97|744.37|752|744.4|752.04|744.44|751.97|744.37|11
1653317890000|2022-05-23 14:58:10|751.97|744.37|752.49|744.89|752.49|744.89|751.97|744.37|24
1653317900000|2022-05-23 14:58:20|752.41|744.81|753.61|746.01|753.68|746.08|752.41|744.81|27
1653317910000|2022-05-23 14:58:30|753.64|746.04|754.17|746.57|754.38|746.78|753.64|746.04|28
1653317920000|2022-05-23 14:58:40|754.14|746.54|753.42|745.82|754.19|746.59|753.42|745.82|24
1653317930000|2022-05-23 14:58:50|753.44|745.84|753.49|745.89|753.49|745.89|753.12|745.52|30
1653317940000|2022-05-23 14:59:00|753.47|745.87|753.5|745.9|753.61|746.01|753.4|745.8|21
1653317950000|2022-05-23 14:59:10|753.48|745.88|754.09|746.49|754.35|746.75|753.48|745.88|26
1653317960000|2022-05-23 14:59:20|754.1|746.5|753.84|746.24|754.1|746.5|753.54|745.94|16
1653317970000|2022-05-23 14:59:30|753.85|746.25|753.78|746.18|753.85|746.25|753.55|745.95|23
1653317980000|2022-05-23 14:59:40|753.84|746.24|754.08|746.48|754.11|746.51|753.76|746.16|13
1653317990000|2022-05-23 14:59:50|754.23|746.63|754.55|746.95|754.55|746.95|754.23|746.63|16
1653318000000|2022-05-23 15:00:00|754.56|746.96|754.16|746.56|754.62|747.02|754.04|746.44|18
1653318010000|2022-05-23 15:00:10|754.17|746.57|753.28|745.68|754.17|746.57|753.26|745.66|26
1653318020000|2022-05-23 15:00:20|753.38|745.78|753.54|745.94|753.55|745.95|753.38|745.78|15
1653318030000|2022-05-23 15:00:30|753.55|745.95|753.67|746.07|753.83|746.23|753.55|745.95|12
1653318040000|2022-05-23 15:00:40|753.71|746.11|753.65|746.05|754.03|746.43|753.65|746.05|16
1653318050000|2022-05-23 15:00:50|753.67|746.07|753.24|745.64|753.81|746.21|753.24|745.64|23
1653318060000|2022-05-23 15:01:00|753.25|745.65|753.79|746.19|753.79|746.19|753.2|745.6|24
1653318070000|2022-05-23 15:01:10|753.7|746.1|754.68|747.08|754.86|747.26|753.7|746.1|27
1653318080000|2022-05-23 15:01:20|754.69|747.09|755.47|747.87|755.47|747.87|754.69|747.09|29
1653318090000|2022-05-23 15:01:30|755.48|747.88|756.16|748.56|756.2|748.6|755.37|747.77|12
1653318100000|2022-05-23 15:01:40|756.17|748.57|757.03|749.43|757.27|749.67|756.17|748.57|25
1653318110000|2022-05-23 15:01:50|757.16|749.56|757.14|749.54|757.24|749.64|756.99|749.39|20
1653318120000|2022-05-23 15:02:00|757.12|749.52|757.62|750.02|757.63|750.03|757.02|749.42|23
1653318130000|2022-05-23 15:02:10|757.44|749.84|757.36|749.76|757.45|749.85|757.29|749.69|13
1653318140000|2022-05-23 15:02:20|757.35|749.75|758.11|750.51|758.11|750.51|757.35|749.75|24
1653318150000|2022-05-23 15:02:30|758.14|750.54|758.07|750.47|758.15|750.55|757.99|750.39|16
1653318160000|2022-05-23 15:02:40|758.08|750.48|758.13|750.53|758.34|750.74|758.08|750.48|21
1653318170000|2022-05-23 15:02:50|758.03|750.43|758.39|750.79|758.39|750.79|758.03|750.43|8
1653318180000|2022-05-23 15:03:00|758.35|750.75|758.45|750.85|758.45|750.85|758.35|750.75|5
1653318190000|2022-05-23 15:03:10|758.54|750.94|758.55|750.95|758.55|750.95|758.43|750.83|8
1653318200000|2022-05-23 15:03:20|759.09|751.49|759.57|751.97|759.63|752.03|759.09|751.49|21
1653318210000|2022-05-23 15:03:30|759.54|751.94|759.33|751.73|759.56|751.96|759.24|751.64|16
1653318220000|2022-05-23 15:03:40|759.34|751.74|759.33|751.73|759.34|751.74|759.33|751.73|2
1653318230000|2022-05-23 15:03:50|759.34|751.74|759.04|751.44|759.35|751.75|759.04|751.44|10
1653318240000|2022-05-23 15:04:00|759.05|751.45|759.2|751.6|759.53|751.93|759.05|751.45|24
1653318250000|2022-05-23 15:04:10|759.21|751.61|759.2|751.6|759.22|751.62|759.13|751.53|13
1653318260000|2022-05-23 15:04:20|759.23|751.63|759.24|751.64|759.37|751.77|759.18|751.58|18
1653318270000|2022-05-23 15:04:30|759.25|751.65|759.26|751.66|759.64|752.04|759.25|751.65|26
1653318280000|2022-05-23 15:04:40|759.31|751.71|759.66|752.06|759.76|752.16|759.31|751.71|20
1653318290000|2022-05-23 15:04:50|759.64|752.04|760.05|752.45|760.14|752.54|759.35|751.75|32
1653318300000|2022-05-23 15:05:00|760.03|752.43|760.4|752.8|760.6|753|760.03|752.43|17
1653318310000|2022-05-23 15:05:10|760.47|752.87|760.8|753.2|760.91|753.31|760.41|752.81|15
1653318320000|2022-05-23 15:05:20|760.81|753.21|760.66|753.06|760.9|753.3|760.66|753.06|20
1653318330000|2022-05-23 15:05:30|760.68|753.08|760.06|752.46|760.68|753.08|759.92|752.32|27
1653318340000|2022-05-23 15:05:40|760.05|752.45|760.07|752.47|760.08|752.48|759.89|752.29|19
1653318350000|2022-05-23 15:05:50|760.1|752.5|760.08|752.48|760.11|752.51|759.85|752.25|21
1653318360000|2022-05-23 15:06:00|760.12|752.52|761.18|753.58|761.18|753.58|760.12|752.52|28
1653318370000|2022-05-23 15:06:10|761.19|753.59|760.88|753.28|761.19|753.59|760.56|752.96|11
1653318380000|2022-05-23 15:06:20|760.87|753.27|760.38|752.78|760.97|753.37|760.33|752.73|18
1653318390000|2022-05-23 15:06:30|760.37|752.77|760.39|752.79|760.43|752.83|760.35|752.75|19
1653318400000|2022-05-23 15:06:40|760.38|752.78|760.25|752.65|760.39|752.79|760.24|752.64|15
1653318410000|2022-05-23 15:06:50|760.24|752.64|759.58|751.98|760.24|752.64|759.25|751.65|23
1653318420000|2022-05-23 15:07:00|759.59|751.99|759.48|751.88|759.63|752.03|759.36|751.76|29
1653318430000|2022-05-23 15:07:10|759.6|752|760.04|752.44|760.07|752.47|759.6|752|23
1653318440000|2022-05-23 15:07:20|760.02|752.42|759.76|752.16|760.02|752.42|759.76|752.16|5
1653318450000|2022-05-23 15:07:30|759.83|752.23|759.73|752.13|759.92|752.32|759.48|751.88|26
1653318460000|2022-05-23 15:07:40|759.74|752.14|759.57|751.97|760.1|752.5|759.57|751.97|10
1653318470000|2022-05-23 15:07:50|759.58|751.98|759.59|751.99|759.63|752.03|759.58|751.98|6
1653318480000|2022-05-23 15:08:00|759.57|751.97|759.79|752.19|760.03|752.43|759.57|751.97|21
1653318490000|2022-05-23 15:08:10|760.08|752.48|760.69|753.09|760.84|753.24|760.07|752.47|20
1653318500000|2022-05-23 15:08:20|760.76|753.16|760.89|753.29|760.89|753.29|760.33|752.73|10
1653318510000|2022-05-23 15:08:30|760.82|753.22|761.03|753.43|761.12|753.52|760.82|753.22|16
1653318520000|2022-05-23 15:08:40|761.01|753.41|761.09|753.49|761.09|753.49|760.69|753.09|21
1653318530000|2022-05-23 15:08:50|761.1|753.5|760.89|753.29|761.11|753.51|760.89|753.29|15
1653318540000|2022-05-23 15:09:00|760.96|753.36|761.09|753.49|761.09|753.49|760.93|753.33|9
1653318550000|2022-05-23 15:09:10|761.1|753.5|760.57|752.97|761.1|753.5|760.35|752.75|16
1653318560000|2022-05-23 15:09:20|760.58|752.98|760.42|752.82|760.61|753.01|760.37|752.77|17
1653318570000|2022-05-23 15:09:30|760.43|752.83|760.61|753.01|760.76|753.16|760.43|752.83|7
1653318580000|2022-05-23 15:09:40|760.91|753.31|761.09|753.49|761.19|753.59|760.82|753.22|19
1653318590000|2022-05-23 15:09:50|761.1|753.5|761.07|753.47|761.11|753.51|760.63|753.03|10
1653318600000|2022-05-23 15:10:00|761.06|753.46|760.71|753.11|761.08|753.48|760.67|753.07|16
1653318610000|2022-05-23 15:10:10|760.67|753.07|760.77|753.17|760.77|753.17|760.67|753.07|7
1653318620000|2022-05-23 15:10:20|760.76|753.16|760.72|753.12|760.78|753.18|760.72|753.12|7
1653318630000|2022-05-23 15:10:30|760.75|753.15|761.2|753.6|761.2|753.6|760.72|753.12|15
1653318640000|2022-05-23 15:10:40|761.15|753.55|761.19|753.59|761.22|753.62|761.15|753.55|7
1653318650000|2022-05-23 15:10:50|761.2|753.6|760.66|753.06|761.24|753.64|760.61|753.01|20
1653318660000|2022-05-23 15:11:00|760.47|752.87|759.48|751.88|760.79|753.19|759.48|751.88|27
1653318670000|2022-05-23 15:11:10|759.5|751.9|759.25|751.65|759.5|751.9|759.25|751.65|14
1653318680000|2022-05-23 15:11:20|759.24|751.64|759.4|751.8|759.4|751.8|759.23|751.63|8
1653318690000|2022-05-23 15:11:30|759.43|751.83|759.8|752.2|759.8|752.2|759.4|751.8|7
1653318700000|2022-05-23 15:11:40|759.72|752.12|759.19|751.59|759.72|752.12|759.08|751.48|19
1653318710000|2022-05-23 15:11:50|759.18|751.58|759.15|751.55|759.22|751.62|759.12|751.52|23
1653318720000|2022-05-23 15:12:00|759.16|751.56|759.09|751.49|759.16|751.56|759.08|751.48|9
1653318730000|2022-05-23 15:12:10|759.1|751.5|758.58|750.98|759.19|751.59|758.5|750.9|19
1653318740000|2022-05-23 15:12:20|758.51|750.91|758.52|750.92|758.61|751.01|758.23|750.63|23
1653318750000|2022-05-23 15:12:30|758.51|750.91|758.96|751.36|759.02|751.42|758.51|750.91|16
1653318760000|2022-05-23 15:12:40|758.98|751.38|759.36|751.76|759.37|751.77|758.86|751.26|11
1653318770000|2022-05-23 15:12:50|759.35|751.75|759.55|751.95|759.55|751.95|759.21|751.61|21
1653318780000|2022-05-23 15:13:00|759.63|752.03|760.34|752.74|760.46|752.86|759.63|752.03|20
1653318790000|2022-05-23 15:13:10|760.32|752.72|760.55|752.95|760.55|752.95|760.32|752.72|20
1653318800000|2022-05-23 15:13:20|760.87|753.27|760.93|753.33|760.98|753.38|760.87|753.27|8
1653318810000|2022-05-23 15:13:30|761.1|753.5|760.92|753.32|761.23|753.63|760.77|753.17|19
1653318820000|2022-05-23 15:13:40|760.91|753.31|760.81|753.21|760.93|753.33|760.81|753.21|9
1653318830000|2022-05-23 15:13:50|760.8|753.2|760.76|753.16|760.8|753.2|760.7|753.1|18
1653318840000|2022-05-23 15:14:00|760.77|753.17|760.88|753.28|760.9|753.3|760.77|753.17|13
1653318850000|2022-05-23 15:14:10|760.9|753.3|760.9|753.3|760.97|753.37|760.81|753.21|21
1653318860000|2022-05-23 15:14:20|761.13|753.53|761.25|753.65|761.45|753.85|760.91|753.31|25
1653318870000|2022-05-23 15:14:30|761.21|753.61|761.5|753.9|761.5|753.9|761.2|753.6|18
1653318880000|2022-05-23 15:14:40|761.51|753.91|761.75|754.15|761.75|754.15|761.17|753.57|29
1653318890000|2022-05-23 15:14:50|761.76|754.16|761.88|754.28|761.88|754.28|761.57|753.97|5
1653318900000|2022-05-23 15:15:00|761.98|754.38|762.07|754.47|762.24|754.64|761.95|754.35|14
1653318910000|2022-05-23 15:15:10|762.09|754.49|762.15|754.55|762.16|754.56|762.05|754.45|9
1653318920000|2022-05-23 15:15:20|762.14|754.54|762.24|754.64|762.26|754.66|762.14|754.54|8
1653318930000|2022-05-23 15:15:30|762.23|754.63|762.23|754.63|762.23|754.63|762.23|754.63|1
1653318940000|2022-05-23 15:15:40|762.2|754.6|761.71|754.11|762.2|754.6|761.62|754.02|9
1653318950000|2022-05-23 15:15:50|761.77|754.17|761.8|754.2|761.8|754.2|761.77|754.17|7
1653318960000|2022-05-23 15:16:00|761.79|754.19|761.79|754.19|761.79|754.19|761.67|754.07|11
1653318970000|2022-05-23 15:16:10|761.8|754.2|762.85|755.25|762.85|755.25|761.8|754.2|29
1653318980000|2022-05-23 15:16:20|762.86|755.26|763.27|755.67|763.27|755.67|762.76|755.16|17
1653318990000|2022-05-23 15:16:30|763.28|755.68|763.23|755.63|763.52|755.92|763.15|755.55|22
1653319000000|2022-05-23 15:16:40|763.26|755.66|763.18|755.58|763.27|755.67|763.1|755.5|17
1653319010000|2022-05-23 15:16:50|763.17|755.57|763.03|755.43|763.17|755.57|763.03|755.43|6
1653319020000|2022-05-23 15:17:00|763.02|755.42|762.43|754.83|763.02|755.42|762.41|754.81|26
1653319030000|2022-05-23 15:17:10|762.42|754.82|762.75|755.15|762.76|755.16|762.28|754.68|23
1653319040000|2022-05-23 15:17:20|762.59|754.99|762.24|754.64|762.59|754.99|762.2|754.6|20
1653319050000|2022-05-23 15:17:30|762.23|754.63|762.16|754.56|762.23|754.63|762.15|754.55|17
1653319060000|2022-05-23 15:17:40|762.08|754.48|762.21|754.61|762.26|754.66|762.08|754.48|11
1653319070000|2022-05-23 15:17:50|762.18|754.58|762.23|754.63|762.23|754.63|761.89|754.29|19
1653319080000|2022-05-23 15:18:00|762.22|754.62|761.9|754.3|762.22|754.62|761.88|754.28|12
1653319090000|2022-05-23 15:18:10|761.91|754.31|762|754.4|762.05|754.45|761.86|754.26|9
1653319100000|2022-05-23 15:18:20|762.06|754.46|761.98|754.38|762.65|755.05|761.98|754.38|25
1653319110000|2022-05-23 15:18:30|762.23|754.63|761.99|754.39|762.24|754.64|761.99|754.39|15
1653319120000|2022-05-23 15:18:40|761.95|754.35|761.41|753.81|762.05|754.45|761.31|753.71|27
1653319130000|2022-05-23 15:18:50|761.4|753.8|761.27|753.67|761.4|753.8|761.26|753.66|16
1653319140000|2022-05-23 15:19:00|761.26|753.66|761.13|753.53|761.26|753.66|761.04|753.44|24
1653319150000|2022-05-23 15:19:10|761.12|753.52|761.09|753.49|761.23|753.63|761.04|753.44|16
1653319160000|2022-05-23 15:19:20|761.07|753.47|761.15|753.55|761.15|753.55|761.04|753.44|14
1653319170000|2022-05-23 15:19:30|761.13|753.53|761.6|754|761.6|754|761.13|753.53|12
1653319180000|2022-05-23 15:19:40|761.63|754.03|761.54|753.94|761.63|754.03|761.51|753.91|8
1653319190000|2022-05-23 15:19:50|761.52|753.92|761.82|754.22|761.9|754.3|761.49|753.89|14
1653319200000|2022-05-23 15:20:00|761.8|754.2|761.29|753.69|762|754.4|761.29|753.69|14
1653319210000|2022-05-23 15:20:10|761.31|753.71|761.71|754.11|761.71|754.11|761.28|753.68|8
1653319220000|2022-05-23 15:20:20|761.73|754.13|761.82|754.22|761.88|754.28|761.73|754.13|14
1653319230000|2022-05-23 15:20:30|761.85|754.25|761.93|754.33|761.97|754.37|761.81|754.21|13
1653319240000|2022-05-23 15:20:40|761.94|754.34|761.94|754.34|761.95|754.35|761.94|754.34|3
1653319250000|2022-05-23 15:20:50|761.92|754.32|762.3|754.7|762.3|754.7|761.92|754.32|11
1653319260000|2022-05-23 15:21:00|762.28|754.68|762.19|754.59|762.52|754.92|762|754.4|24
1653319270000|2022-05-23 15:21:10|762.16|754.56|761.77|754.17|762.16|754.56|761.28|753.68|19
1653319280000|2022-05-23 15:21:20|761.65|754.05|762.06|754.46|762.2|754.6|761.65|754.05|25
1653319290000|2022-05-23 15:21:30|762.07|754.47|762.27|754.67|762.27|754.67|762.07|754.47|12
1653319300000|2022-05-23 15:21:40|762.24|754.64|762.46|754.86|762.53|754.93|762.23|754.63|16
1653319310000|2022-05-23 15:21:50|762.47|754.87|762.41|754.81|762.48|754.88|762.4|754.8|17
1653319320000|2022-05-23 15:22:00|762.42|754.82|762.59|754.99|762.59|754.99|762.41|754.81|10
1653319330000|2022-05-23 15:22:10|762.58|754.98|762.48|754.88|762.58|754.98|762.43|754.83|13
1653319340000|2022-05-23 15:22:20|762.4|754.8|762.68|755.08|762.71|755.11|762.36|754.76|15
1653319350000|2022-05-23 15:22:30|762.71|755.11|762.8|755.2|762.84|755.24|762.46|754.86|17
1653319360000|2022-05-23 15:22:40|762.78|755.18|762.9|755.3|762.97|755.37|762.71|755.11|13
1653319370000|2022-05-23 15:22:50|762.89|755.29|762.79|755.19|762.97|755.37|762.79|755.19|10
1653319380000|2022-05-23 15:23:00|762.77|755.17|762.43|754.83|762.77|755.17|762.37|754.77|21
1653319390000|2022-05-23 15:23:10|762.38|754.78|762.16|754.56|762.38|754.78|761.49|753.89|26
1653319400000|2022-05-23 15:23:20|762.15|754.55|762.05|754.45|762.15|754.55|761.91|754.31|8
1653319410000|2022-05-23 15:23:30|762.08|754.48|762.16|754.56|762.21|754.61|762.08|754.48|11
1653319420000|2022-05-23 15:23:40|762.2|754.6|761.42|753.82|762.2|754.6|761.34|753.74|12
1653319430000|2022-05-23 15:23:50|761.43|753.83|761.73|754.13|761.73|754.13|761.32|753.72|13
1653319440000|2022-05-23 15:24:00|761.74|754.14|761.7|754.1|761.74|754.14|761.61|754.01|10
1653319450000|2022-05-23 15:24:10|761.68|754.08|761.73|754.13|761.73|754.13|761.64|754.04|7
1653319460000|2022-05-23 15:24:20|761.74|754.14|761.69|754.09|761.96|754.36|761.68|754.08|16
1653319470000|2022-05-23 15:24:30|761.75|754.15|761.97|754.37|761.98|754.38|761.73|754.13|10
1653319480000|2022-05-23 15:24:40|762.03|754.43|761.87|754.27|762.12|754.52|761.86|754.26|15
1653319490000|2022-05-23 15:24:50|761.88|754.28|761.86|754.26|762.14|754.54|761.85|754.25|10
1653319500000|2022-05-23 15:25:00|761.91|754.31|762.11|754.51|762.11|754.51|761.82|754.22|16
1653319510000|2022-05-23 15:25:10|762.13|754.53|761.68|754.08|762.13|754.53|761.68|754.08|11
1653319520000|2022-05-23 15:25:20|761.67|754.07|761.67|754.07|761.67|754.07|761.67|754.07|1
1653319530000|2022-05-23 15:25:30|761.82|754.22|761.89|754.29|761.89|754.29|761.82|754.22|8
1653319540000|2022-05-23 15:25:40|761.87|754.27|762.45|754.85|762.65|755.05|761.77|754.17|25
1653319550000|2022-05-23 15:25:50|762.46|754.86|762.68|755.08|762.69|755.09|762.36|754.76|23
1653319560000|2022-05-23 15:26:00|762.64|755.04|762.44|754.84|763.18|755.58|762.44|754.84|28
1653319570000|2022-05-23 15:26:10|762.45|754.85|762.24|754.64|762.56|754.96|762.23|754.63|20
1653319580000|2022-05-23 15:26:20|762.29|754.69|762.48|754.88|762.48|754.88|762.21|754.61|21
1653319590000|2022-05-23 15:26:30|762.49|754.89|762.17|754.57|762.5|754.9|762.08|754.48|18
1653319600000|2022-05-23 15:26:40|762.16|754.56|762.18|754.58|762.2|754.6|762.1|754.5|21
1653319610000|2022-05-23 15:26:50|762.19|754.59|762.29|754.69|762.3|754.7|762.19|754.59|10
1653319620000|2022-05-23 15:27:00|762.28|754.68|762.65|755.05|762.66|755.06|762.28|754.68|16
1653319630000|2022-05-23 15:27:10|762.63|755.03|762.63|755.03|762.65|755.05|762.58|754.98|14
1653319640000|2022-05-23 15:27:20|762.62|755.02|762.53|754.93|762.62|755.02|762.48|754.88|11
1653319650000|2022-05-23 15:27:30|762.42|754.82|762.27|754.67|762.42|754.82|762.27|754.67|9
1653319660000|2022-05-23 15:27:40|762.26|754.66|761.87|754.27|762.3|754.7|761.87|754.27|23
1653319670000|2022-05-23 15:27:50|761.88|754.28|761.38|753.78|762|754.4|761.35|753.75|21
1653319680000|2022-05-23 15:28:00|761.5|753.9|761.78|754.18|761.79|754.19|761.5|753.9|15
1653319690000|2022-05-23 15:28:10|761.8|754.2|762.03|754.43|762.04|754.44|761.79|754.19|18
1653319700000|2022-05-23 15:28:20|762.05|754.45|761.95|754.35|762.1|754.5|761.95|754.35|18
1653319710000|2022-05-23 15:28:30|761.96|754.36|762.01|754.41|762.06|754.46|761.92|754.32|17
1653319720000|2022-05-23 15:28:40|762.02|754.42|762.21|754.61|762.44|754.84|761.96|754.36|21
1653319730000|2022-05-23 15:28:50|762.18|754.58|762.49|754.89|762.57|754.97|762.17|754.57|16
1653319740000|2022-05-23 15:29:00|762.47|754.87|762.07|754.47|762.47|754.87|762|754.4|19
1653319750000|2022-05-23 15:29:10|762.03|754.43|762.12|754.52|762.12|754.52|762.01|754.41|4
1653319760000|2022-05-23 15:29:20|762.09|754.49|762.1|754.5|762.17|754.57|762.08|754.48|16
1653319770000|2022-05-23 15:29:30|762.09|754.49|762.4|754.8|762.57|754.97|762.09|754.49|12
1653319780000|2022-05-23 15:29:40|762.32|754.72|762.66|755.06|762.74|755.14|762.32|754.72|16
1653319790000|2022-05-23 15:29:50|762.57|754.97|762.55|754.95|762.72|755.12|762.54|754.94|11
1653319800000|2022-05-23 15:30:00|762.72|755.12|763.01|755.41|763.1|755.5|762.72|755.12|15
1653319810000|2022-05-23 15:30:10|763.02|755.42|763.05|755.45|763.21|755.61|763.02|755.42|7
1653319820000|2022-05-23 15:30:20|763.04|755.44|762.85|755.25|763.09|755.49|762.67|755.07|20
1653319830000|2022-05-23 15:30:30|762.66|755.06|763.09|755.49|763.09|755.49|762.59|754.99|9
1653319840000|2022-05-23 15:30:40|763.06|755.46|762.81|755.21|763.06|755.46|762.81|755.21|8
1653319850000|2022-05-23 15:30:50|762.8|755.2|762.61|755.01|762.8|755.2|762.61|755.01|6
1653319860000|2022-05-23 15:31:00|762.82|755.22|762.82|755.22|762.9|755.3|762.81|755.21|8
1653319870000|2022-05-23 15:31:10|762.83|755.23|763.13|755.53|763.13|755.53|762.83|755.23|7
1653319880000|2022-05-23 15:31:20|763.14|755.54|763.33|755.73|763.37|755.77|763.13|755.53|17
1653319890000|2022-05-23 15:31:30|763.32|755.72|763.43|755.83|763.43|755.83|763.32|755.72|3
1653319900000|2022-05-23 15:31:40|763.45|755.85|763.85|756.25|763.85|756.25|763.45|755.85|7
1653319910000|2022-05-23 15:31:50|763.8|756.2|763.34|755.74|763.8|756.2|763.3|755.7|13
1653319920000|2022-05-23 15:32:00|763.33|755.73|763.48|755.88|763.48|755.88|763.26|755.66|14
1653319930000|2022-05-23 15:32:10|763.5|755.9|763.32|755.72|763.6|756|763.32|755.72|17
1653319940000|2022-05-23 15:32:20|763.27|755.67|763.09|755.49|763.27|755.67|763.08|755.48|14
1653319950000|2022-05-23 15:32:30|763.08|755.48|762.92|755.32|763.14|755.54|762.74|755.14|24
1653319960000|2022-05-23 15:32:40|762.85|755.25|762.93|755.33|763|755.4|762.7|755.1|8
1653319970000|2022-05-23 15:32:50|762.91|755.31|762.38|754.78|762.91|755.31|762.26|754.66|13
1653319980000|2022-05-23 15:33:00|762.39|754.79|762.46|754.86|762.49|754.89|762.26|754.66|24
1653319990000|2022-05-23 15:33:10|762.63|755.03|763.21|755.61|763.33|755.73|762.63|755.03|19
1653320000000|2022-05-23 15:33:20|763.22|755.62|763.14|755.54|763.29|755.69|763.14|755.54|18
1653320010000|2022-05-23 15:33:30|763.31|755.71|763.41|755.81|763.41|755.81|763.2|755.6|11
1653320020000|2022-05-23 15:33:40|763.36|755.76|763.88|756.28|763.88|756.28|763.35|755.75|9
1653320030000|2022-05-23 15:33:50|763.85|756.25|763.46|755.86|763.86|756.26|763.3|755.7|16
1653320040000|2022-05-23 15:34:00|763.47|755.87|763.75|756.15|763.86|756.26|763.47|755.87|21
1653320050000|2022-05-23 15:34:10|763.7|756.1|763.61|756.01|763.76|756.16|763.45|755.85|13
1653320060000|2022-05-23 15:34:20|763.6|756|763.6|756|763.6|756|763.44|755.84|3
1653320070000|2022-05-23 15:34:30|763.61|756.01|763.52|755.92|763.62|756.02|763.51|755.91|4
1653320080000|2022-05-23 15:34:40|763.67|756.07|763.6|756|763.67|756.07|763.33|755.73|15
1653320090000|2022-05-23 15:34:50|763.63|756.03|763.66|756.06|763.66|756.06|763.52|755.92|9
1653320100000|2022-05-23 15:35:00|763.62|756.02|763.7|756.1|763.73|756.13|763.62|756.02|4
1653320110000|2022-05-23 15:35:10|763.62|756.02|764.15|756.55|764.15|756.55|763.62|756.02|11
1653320120000|2022-05-23 15:35:20|764.16|756.56|764.35|756.75|764.35|756.75|764.15|756.55|6
1653320130000|2022-05-23 15:35:30|764.36|756.76|764.42|756.82|764.43|756.83|764.35|756.75|7
1653320140000|2022-05-23 15:35:40|764.4|756.8|764.46|756.86|764.46|756.86|764.21|756.61|14
1653320150000|2022-05-23 15:35:50|764.45|756.85|764.25|756.65|764.5|756.9|764.24|756.64|15
1653320160000|2022-05-23 15:36:00|764.24|756.64|764.2|756.6|764.43|756.83|764.1|756.5|21
1653320170000|2022-05-23 15:36:10|764.28|756.68|763.59|755.99|764.28|756.68|763.59|755.99|15
1653320180000|2022-05-23 15:36:20|763.6|756|764.1|756.5|764.1|756.5|763.6|756|3
1653320190000|2022-05-23 15:36:30|764.03|756.43|763.33|755.73|764.03|756.43|763.31|755.71|13
1653320200000|2022-05-23 15:36:40|763.32|755.72|763.67|756.07|763.83|756.23|763.32|755.72|18
1653320210000|2022-05-23 15:36:50|763.68|756.08|763.62|756.02|763.71|756.11|763.62|756.02|9
1653320220000|2022-05-23 15:37:00|763.65|756.05|763.41|755.81|763.65|756.05|763.4|755.8|6
1653320230000|2022-05-23 15:37:10|763.47|755.87|763.62|756.02|763.62|756.02|763.4|755.8|7
1653320240000|2022-05-23 15:37:20|763.58|755.98|763.61|756.01|763.68|756.08|763.57|755.97|15
1653320250000|2022-05-23 15:37:30|763.9|756.3|763.81|756.21|763.91|756.31|763.81|756.21|15
1653320260000|2022-05-23 15:37:40|763.74|756.14|763.67|756.07|763.82|756.22|763.67|756.07|14
1653320270000|2022-05-23 15:37:50|763.74|756.14|763.71|756.11|763.74|756.14|763.71|756.11|3
1653320280000|2022-05-23 15:38:00|763.74|756.14|763.53|755.93|763.85|756.25|763.52|755.92|22
1653320290000|2022-05-23 15:38:10|763.54|755.94|764.3|756.7|764.39|756.79|763.54|755.94|14
1653320300000|2022-05-23 15:38:20|764.42|756.82|765.1|757.5|765.1|757.5|764.42|756.82|18
1653320310000|2022-05-23 15:38:30|765.11|757.51|764.99|757.39|765.41|757.81|764.94|757.34|17
1653320320000|2022-05-23 15:38:40|764.98|757.38|764.33|756.73|764.98|757.38|764.25|756.65|19
1653320330000|2022-05-23 15:38:50|764.32|756.72|763.99|756.39|764.32|756.72|763.89|756.29|19
1653320340000|2022-05-23 15:39:00|763.96|756.36|764.08|756.48|764.08|756.48|763.79|756.19|18
1653320350000|2022-05-23 15:39:10|764.09|756.49|764.21|756.61|764.23|756.63|764.09|756.49|9
1653320360000|2022-05-23 15:39:20|764.26|756.66|764.38|756.78|764.49|756.89|764.26|756.66|21
1653320370000|2022-05-23 15:39:30|764.39|756.79|764.38|756.78|764.39|756.79|764.38|756.78|2
1653320380000|2022-05-23 15:39:40|764.39|756.79|764.97|757.37|765.03|757.43|764.34|756.74|18
1653320390000|2022-05-23 15:39:50|764.98|757.38|764.98|757.38|764.98|757.38|764.96|757.36|7
1653320400000|2022-05-23 15:40:00|764.99|757.39|764.68|757.08|764.99|757.39|764.65|757.05|16
1653320410000|2022-05-23 15:40:10|764.53|756.93|764.69|757.09|764.7|757.1|764.53|756.93|12
1653320420000|2022-05-23 15:40:20|764.68|757.08|764.45|756.85|764.68|757.08|764.27|756.67|18
1653320430000|2022-05-23 15:40:30|764.46|756.86|764.49|756.89|764.49|756.89|764.46|756.86|3
1653320440000|2022-05-23 15:40:40|764.51|756.91|764.43|756.83|764.51|756.91|764.43|756.83|3
1653320450000|2022-05-23 15:40:50|764.53|756.93|764.49|756.89|764.53|756.93|764.18|756.58|13
1653320460000|2022-05-23 15:41:00|764.52|756.92|764.58|756.98|764.59|756.99|764.44|756.84|14
1653320470000|2022-05-23 15:41:10|764.63|757.03|764.63|757.03|764.73|757.13|764.6|757|19
1653320480000|2022-05-23 15:41:20|764.7|757.1|764.82|757.22|764.83|757.23|764.7|757.1|7
1653320490000|2022-05-23 15:41:30|764.83|757.23|764.69|757.09|764.83|757.23|764.69|757.09|12
1653320500000|2022-05-23 15:41:40|764.7|757.1|764.65|757.05|764.7|757.1|764.58|756.98|10
1653320510000|2022-05-23 15:41:50|764.66|757.06|764.56|756.96|764.66|757.06|764.51|756.91|9
1653320520000|2022-05-23 15:42:00|764.57|756.97|764.6|757|764.6|757|764.22|756.62|16
1653320530000|2022-05-23 15:42:10|764.52|756.92|764.27|756.67|764.53|756.93|764.18|756.58|13
1653320540000|2022-05-23 15:42:20|764.31|756.71|764.3|756.7|764.31|756.71|764.26|756.66|15
1653320550000|2022-05-23 15:42:30|764.32|756.72|764.63|757.03|764.64|757.04|764.26|756.66|17
1653320560000|2022-05-23 15:42:40|764.69|757.09|764.63|757.03|764.69|757.09|764.63|757.03|6
1653320570000|2022-05-23 15:42:50|764.67|757.07|764.7|757.1|764.7|757.1|764.59|756.99|11
1653320580000|2022-05-23 15:43:00|764.73|757.13|764.57|756.97|764.79|757.19|764.54|756.94|13
1653320590000|2022-05-23 15:43:10|764.59|756.99|765.33|757.73|765.35|757.75|764.59|756.99|26
1653320600000|2022-05-23 15:43:20|765.34|757.74|765.37|757.77|765.37|757.77|765.34|757.74|6
1653320610000|2022-05-23 15:43:30|765.31|757.71|765.31|757.71|765.31|757.71|765.3|757.7|3
1653320620000|2022-05-23 15:43:40|765.3|757.7|765.32|757.72|765.34|757.74|765.22|757.62|9
1653320630000|2022-05-23 15:43:50|765.31|757.71|765.34|757.74|765.36|757.76|765.31|757.71|9
1653320640000|2022-05-23 15:44:00|765.31|757.71|764.92|757.32|765.32|757.72|764.88|757.28|16
1653320650000|2022-05-23 15:44:10|764.89|757.29|764.73|757.13|764.89|757.29|764.69|757.09|15
1653320660000|2022-05-23 15:44:20|764.75|757.15|764.6|757|764.75|757.15|764.6|757|9
1653320670000|2022-05-23 15:44:30|764.67|757.07|764.26|756.66|764.67|757.07|764.26|756.66|19
1653320680000|2022-05-23 15:44:40|764.3|756.7|764.31|756.71|764.34|756.74|764.27|756.67|18
1653320690000|2022-05-23 15:44:50|764.3|756.7|764.45|756.85|764.6|757|764.3|756.7|9
1653320700000|2022-05-23 15:45:00|764.46|756.86|765.29|757.69|765.3|757.7|764.41|756.81|25
1653320710000|2022-05-23 15:45:10|765.3|757.7|765.24|757.64|765.3|757.7|765.22|757.62|14
1653320720000|2022-05-23 15:45:20|765.3|757.7|765.3|757.7|765.31|757.71|765.25|757.65|8
1653320730000|2022-05-23 15:45:30|765.29|757.69|765.35|757.75|765.35|757.75|765.29|757.69|4
1653320740000|2022-05-23 15:45:40|765.41|757.81|765.23|757.63|765.85|758.25|765.22|757.62|22
1653320750000|2022-05-23 15:45:50|765.24|757.64|765.09|757.49|765.51|757.91|765.06|757.46|17
1653320760000|2022-05-23 15:46:00|765.08|757.48|764.99|757.39|765.08|757.48|764.99|757.39|7
1653320770000|2022-05-23 15:46:10|764.96|757.36|764.39|756.79|764.96|757.36|764.32|756.72|10
1653320780000|2022-05-23 15:46:20|764.38|756.78|764.18|756.58|764.43|756.83|764.18|756.58|22
1653320790000|2022-05-23 15:46:30|764.17|756.57|764.06|756.46|764.17|756.57|764.05|756.45|6
1653320800000|2022-05-23 15:46:40|764.05|756.45|762.85|755.25|764.05|756.45|762.85|755.25|20
1653320810000|2022-05-23 15:46:50|762.8|755.2|762.29|754.69|762.8|755.2|762.23|754.63|21
1653320820000|2022-05-23 15:47:00|762.32|754.72|762.39|754.79|762.54|754.94|762.3|754.7|25
1653320830000|2022-05-23 15:47:10|762.4|754.8|762.4|754.8|762.46|754.86|762.34|754.74|18
1653320840000|2022-05-23 15:47:20|762.39|754.79|762.37|754.77|762.41|754.81|762.36|754.76|12
1653320850000|2022-05-23 15:47:30|762.38|754.78|762.44|754.84|762.49|754.89|762.32|754.72|20
1653320860000|2022-05-23 15:47:40|762.48|754.88|762.51|754.91|762.56|754.96|762.34|754.74|15
1653320870000|2022-05-23 15:47:50|762.5|754.9|762.41|754.81|762.5|754.9|762.25|754.65|22
1653320880000|2022-05-23 15:48:00|762.4|754.8|762.22|754.62|762.41|754.81|762.22|754.62|20
1653320890000|2022-05-23 15:48:10|762.31|754.71|761.46|753.86|762.31|754.71|761.39|753.79|21
1653320900000|2022-05-23 15:48:20|761.47|753.87|760.43|752.83|761.47|753.87|760.43|752.83|26
1653320910000|2022-05-23 15:48:30|760.41|752.81|760.85|753.25|760.99|753.39|760.41|752.81|28
1653320920000|2022-05-23 15:48:40|760.86|753.26|760.85|753.25|760.98|753.38|760.85|753.25|11
1653320930000|2022-05-23 15:48:50|760.98|753.38|760.89|753.29|761.02|753.42|760.81|753.21|13
1653320940000|2022-05-23 15:49:00|760.88|753.28|760.84|753.24|761.05|753.45|760.77|753.17|26
1653320950000|2022-05-23 15:49:10|760.97|753.37|761.03|753.43|761.17|753.57|760.91|753.31|22
1653320960000|2022-05-23 15:49:20|761.02|753.42|760.95|753.35|761.04|753.44|760.9|753.3|17
1653320970000|2022-05-23 15:49:30|760.84|753.24|760.47|752.87|760.86|753.26|760.43|752.83|22
1653320980000|2022-05-23 15:49:40|760.45|752.85|760.58|752.98|760.94|753.34|760.42|752.82|15
1653320990000|2022-05-23 15:49:50|760.93|753.33|760.7|753.1|760.97|753.37|760.57|752.97|13
1653321000000|2022-05-23 15:50:00|760.69|753.09|761.16|753.56|761.45|753.85|760.69|753.09|23
1653321010000|2022-05-23 15:50:10|761.21|753.61|761.4|753.8|761.4|753.8|761.2|753.6|8
1653321020000|2022-05-23 15:50:20|761.41|753.81|760.78|753.18|761.41|753.81|760.74|753.14|17
1653321030000|2022-05-23 15:50:30|760.77|753.17|760.71|753.11|760.95|753.35|760.61|753.01|11
1653321040000|2022-05-23 15:50:40|760.85|753.25|760.79|753.19|760.92|753.32|760.65|753.05|13
1653321050000|2022-05-23 15:50:50|760.82|753.22|760.36|752.76|760.97|753.37|760.36|752.76|20
1653321060000|2022-05-23 15:51:00|760.37|752.77|760.22|752.62|760.37|752.77|760.19|752.59|14
1653321070000|2022-05-23 15:51:10|760.23|752.63|760.22|752.62|760.23|752.63|760.2|752.6|4
1653321080000|2022-05-23 15:51:20|760.21|752.61|760.17|752.57|760.24|752.64|760.11|752.51|15
1653321090000|2022-05-23 15:51:30|760.14|752.54|760.1|752.5|760.2|752.6|760.04|752.44|18
1653321100000|2022-05-23 15:51:40|760.11|752.51|760.28|752.68|760.54|752.94|760.11|752.51|21
1653321110000|2022-05-23 15:51:50|760.32|752.72|760.23|752.63|760.32|752.72|760.23|752.63|4
1653321120000|2022-05-23 15:52:00|760.27|752.67|760.16|752.56|760.27|752.67|760.14|752.54|16
1653321130000|2022-05-23 15:52:10|760.17|752.57|760.24|752.64|760.26|752.66|760.16|752.56|12
1653321140000|2022-05-23 15:52:20|760.23|752.63|760.24|752.64|760.24|752.64|760.22|752.62|5
1653321150000|2022-05-23 15:52:30|760.22|752.62|760.16|752.56|760.22|752.62|760.15|752.55|7
1653321160000|2022-05-23 15:52:40|760.15|752.55|760.11|752.51|760.15|752.55|760.11|752.51|2
1653321170000|2022-05-23 15:52:50|760.1|752.5|760.14|752.54|760.15|752.55|760.09|752.49|10
1653321180000|2022-05-23 15:53:00|760.2|752.6|760.34|752.74|760.45|752.85|760.19|752.59|16
1653321190000|2022-05-23 15:53:10|760.35|752.75|760.52|752.92|760.57|752.97|760.27|752.67|20
1653321200000|2022-05-23 15:53:20|760.53|752.93|760.33|752.73|760.62|753.02|760.33|752.73|15
1653321210000|2022-05-23 15:53:30|760.32|752.72|760.27|752.67|760.59|752.99|760.18|752.58|20
1653321220000|2022-05-23 15:53:40|760.29|752.69|760.45|752.85|760.54|752.94|760.28|752.68|13
1653321230000|2022-05-23 15:53:50|760.3|752.7|760.16|752.56|760.3|752.7|760.16|752.56|8
1653321240000|2022-05-23 15:54:00|760.2|752.6|760.3|752.7|760.3|752.7|760.2|752.6|3
1653321250000|2022-05-23 15:54:10|760.26|752.66|760.1|752.5|760.26|752.66|760.1|752.5|9
1653321260000|2022-05-23 15:54:20|760.15|752.55|760.49|752.89|760.5|752.9|760.15|752.55|15
1653321270000|2022-05-23 15:54:30|760.52|752.92|760.45|752.85|760.56|752.96|760.43|752.83|11
1653321280000|2022-05-23 15:54:40|760.46|752.86|760.34|752.74|760.51|752.91|760.33|752.73|12
1653321290000|2022-05-23 15:54:50|760.31|752.71|760.31|752.71|760.33|752.73|760.31|752.71|3
1653321300000|2022-05-23 15:55:00|760.25|752.65|760.52|752.92|760.53|752.93|760.25|752.65|18
1653321310000|2022-05-23 15:55:10|760.51|752.91|760.52|752.92|760.53|752.93|760.47|752.87|9
1653321320000|2022-05-23 15:55:20|760.53|752.93|760.2|752.6|760.54|752.94|760.17|752.57|13
1653321330000|2022-05-23 15:55:30|760.05|752.45|760.49|752.89|760.49|752.89|760.05|752.45|5
1653321340000|2022-05-23 15:55:40|760.5|752.9|760.33|752.73|760.5|752.9|760.22|752.62|11
1653321350000|2022-05-23 15:55:50|760.5|752.9|760.36|752.76|760.5|752.9|760.01|752.41|18
1653321360000|2022-05-23 15:56:00|760.49|752.89|760.82|753.22|761.38|753.78|760.49|752.89|32
1653321370000|2022-05-23 15:56:10|760.83|753.23|760.39|752.79|760.96|753.36|760.31|752.71|18
1653321380000|2022-05-23 15:56:20|760.4|752.8|760.54|752.94|760.54|752.94|760.3|752.7|12
1653321390000|2022-05-23 15:56:30|760.47|752.87|760.45|752.85|760.53|752.93|760.45|752.85|8
1653321400000|2022-05-23 15:56:40|760.46|752.86|760.22|752.62|760.52|752.92|760.21|752.61|14
1653321410000|2022-05-23 15:56:50|760.21|752.61|760.26|752.66|760.5|752.9|760.21|752.61|12
1653321420000|2022-05-23 15:57:00|760.25|752.65|760.53|752.93|760.55|752.95|760.25|752.65|15
1653321430000|2022-05-23 15:57:10|760.52|752.92|760.48|752.88|760.52|752.92|760.24|752.64|15
1653321440000|2022-05-23 15:57:20|760.49|752.89|760.45|752.85|760.52|752.92|760.32|752.72|14
1653321450000|2022-05-23 15:57:30|760.46|752.86|760.48|752.88|760.48|752.88|760.46|752.86|3
1653321460000|2022-05-23 15:57:40|760.49|752.89|760.44|752.84|760.49|752.89|760.44|752.84|4
1653321470000|2022-05-23 15:57:50|760.55|752.95|760.82|753.22|760.83|753.23|760.51|752.91|10
1653321480000|2022-05-23 15:58:00|760.83|753.23|760.82|753.22|760.97|753.37|760.81|753.21|12
1653321490000|2022-05-23 15:58:10|760.83|753.23|760.89|753.29|760.89|753.29|760.83|753.23|3
1653321500000|2022-05-23 15:58:20|760.9|753.3|760.92|753.32|760.92|753.32|760.89|753.29|12
1653321510000|2022-05-23 15:58:30|760.91|753.31|760.92|753.32|760.92|753.32|760.91|753.31|8
1653321520000|2022-05-23 15:58:40|760.91|753.31|761.34|753.74|761.34|753.74|760.91|753.31|15
1653321530000|2022-05-23 15:58:50|761.32|753.72|761.12|753.52|761.32|753.72|761.01|753.41|10
1653321540000|2022-05-23 15:59:00|761.11|753.51|761.15|753.55|761.15|753.55|761.06|753.46|17
1653321550000|2022-05-23 15:59:10|761.14|753.54|760.52|752.92|761.16|753.56|760.52|752.92|14
1653321560000|2022-05-23 15:59:20|760.38|752.78|760.42|752.82|760.43|752.83|760.36|752.76|12
1653321570000|2022-05-23 15:59:30|760.41|752.81|760.51|752.91|760.6|753|760.32|752.72|15
1653321580000|2022-05-23 15:59:40|760.52|752.92|760.5|752.9|760.54|752.94|760.5|752.9|8
1653321590000|2022-05-23 15:59:50|760.51|752.91|760.54|752.94|760.54|752.94|760.51|752.91|6
1653321600000|2022-05-23 16:00:00|760.59|752.99|761.26|753.66|761.26|753.66|760.59|752.99|11
1653321610000|2022-05-23 16:00:10|761.17|753.57|761.5|753.9|761.5|753.9|760.82|753.22|22
1653321620000|2022-05-23 16:00:20|761.49|753.89|761.53|753.93|761.53|753.93|761.19|753.59|24
1653321630000|2022-05-23 16:00:30|761.54|753.94|761.75|754.15|761.76|754.16|761.54|753.94|21
1653321640000|2022-05-23 16:00:40|761.74|754.14|761.75|754.15|761.77|754.17|761.65|754.05|18
1653321650000|2022-05-23 16:00:50|761.76|754.16|761.24|753.64|761.76|754.16|761.21|753.61|20
1653321660000|2022-05-23 16:01:00|761.39|753.79|761.69|754.09|761.7|754.1|761.39|753.79|19
1653321670000|2022-05-23 16:01:10|761.7|754.1|761.65|754.05|761.7|754.1|761.64|754.04|19
1653321680000|2022-05-23 16:01:20|761.6|754|761.85|754.25|761.9|754.3|761.58|753.98|12
1653321690000|2022-05-23 16:01:30|761.83|754.23|761.81|754.21|761.86|754.26|761.79|754.19|18
1653321700000|2022-05-23 16:01:40|761.82|754.22|761.29|753.69|761.82|754.22|761.27|753.67|17
1653321710000|2022-05-23 16:01:50|761.3|753.7|761.21|753.61|761.54|753.94|761.19|753.59|19
1653321720000|2022-05-23 16:02:00|761.19|753.59|761.15|753.55|761.19|753.59|761.12|753.52|10
1653321730000|2022-05-23 16:02:10|761.14|753.54|761.14|753.54|761.15|753.55|761.12|753.52|17
1653321740000|2022-05-23 16:02:20|761.13|753.53|761.11|753.51|761.14|753.54|761.08|753.48|12
1653321750000|2022-05-23 16:02:30|761.1|753.5|761.09|753.49|761.15|753.55|761.08|753.48|8
1653321760000|2022-05-23 16:02:40|761.12|753.52|761.64|754.04|761.65|754.05|761.05|753.45|21
1653321770000|2022-05-23 16:02:50|761.65|754.05|761.72|754.12|761.72|754.12|761.55|753.95|21
1653321780000|2022-05-23 16:03:00|761.7|754.1|761.86|754.26|761.87|754.27|761.7|754.1|10
1653321790000|2022-05-23 16:03:10|761.87|754.27|762.42|754.82|762.42|754.82|761.87|754.27|23
1653321800000|2022-05-23 16:03:20|762.44|754.84|763.23|755.63|763.26|755.66|762.4|754.8|24
1653321810000|2022-05-23 16:03:30|763.19|755.59|763.02|755.42|763.64|756.04|762.89|755.29|27
1653321820000|2022-05-23 16:03:40|763.03|755.43|762.98|755.38|763.05|755.45|762.85|755.25|14
1653321830000|2022-05-23 16:03:50|763.14|755.54|763.53|755.93|763.57|755.97|763|755.4|21
1653321840000|2022-05-23 16:04:00|763.54|755.94|762.92|755.32|763.63|756.03|762.87|755.27|25
1653321850000|2022-05-23 16:04:10|762.77|755.17|762.72|755.12|762.77|755.17|762.23|754.63|24
1653321860000|2022-05-23 16:04:20|762.66|755.06|762.8|755.2|762.83|755.23|762.66|755.06|20
1653321870000|2022-05-23 16:04:30|762.83|755.23|763.3|755.7|763.44|755.84|762.81|755.21|22
1653321880000|2022-05-23 16:04:40|763.31|755.71|763.4|755.8|763.43|755.83|763.3|755.7|10
1653321890000|2022-05-23 16:04:50|763.41|755.81|763.64|756.04|763.64|756.04|763.41|755.81|9
1653321900000|2022-05-23 16:05:00|763.63|756.03|763.69|756.09|763.74|756.14|763.63|756.03|8
1653321910000|2022-05-23 16:05:10|763.74|756.14|764.49|756.89|764.53|756.93|763.59|755.99|18
1653321920000|2022-05-23 16:05:20|764.5|756.9|764.11|756.51|764.53|756.93|764.11|756.51|21
1653321930000|2022-05-23 16:05:30|764.12|756.52|764.05|756.45|764.13|756.53|763.81|756.21|16
1653321940000|2022-05-23 16:05:40|764.18|756.58|764.31|756.71|764.32|756.72|764.18|756.58|21
1653321950000|2022-05-23 16:05:50|764.32|756.72|764.69|757.09|764.72|757.12|764.32|756.72|18
1653321960000|2022-05-23 16:06:00|764.71|757.11|764.4|756.8|764.83|757.23|764.4|756.8|19
1653321970000|2022-05-23 16:06:10|764.31|756.71|764.23|756.63|764.31|756.71|764.18|756.58|14
1653321980000|2022-05-23 16:06:20|764.24|756.64|764.22|756.62|764.27|756.67|764.21|756.61|19
1653321990000|2022-05-23 16:06:30|764.23|756.63|764.05|756.45|764.25|756.65|763.98|756.38|15
1653322000000|2022-05-23 16:06:40|764.02|756.42|764.37|756.77|764.42|756.82|763.94|756.34|20
1653322010000|2022-05-23 16:06:50|764.38|756.78|764.71|757.11|764.71|757.11|764.38|756.78|15
1653322020000|2022-05-23 16:07:00|764.88|757.28|765.02|757.42|765.16|757.56|764.88|757.28|11
1653322030000|2022-05-23 16:07:10|765.04|757.44|765.3|757.7|765.3|757.7|765.04|757.44|10
1653322040000|2022-05-23 16:07:20|765.24|757.64|764.83|757.23|765.3|757.7|764.82|757.22|13
1653322050000|2022-05-23 16:07:30|764.79|757.19|764.92|757.32|764.94|757.34|764.59|756.99|14
1653322060000|2022-05-23 16:07:40|764.98|757.38|764.88|757.28|764.98|757.38|764.83|757.23|12
1653322070000|2022-05-23 16:07:50|764.84|757.24|764.76|757.16|764.91|757.31|764.73|757.13|10
1653322080000|2022-05-23 16:08:00|764.78|757.18|764.84|757.24|764.87|757.27|764.78|757.18|6
1653322090000|2022-05-23 16:08:10|764.87|757.27|764.88|757.28|764.88|757.28|764.8|757.2|13
1653322100000|2022-05-23 16:08:20|765.12|757.52|765.34|757.74|765.34|757.74|764.93|757.33|16
1653322110000|2022-05-23 16:08:30|765.36|757.76|765.5|757.9|765.5|757.9|765.29|757.69|16
1653322120000|2022-05-23 16:08:40|765.56|757.96|765.47|757.87|765.56|757.96|765.47|757.87|10
1653322130000|2022-05-23 16:08:50|765.48|757.88|765.65|758.05|765.67|758.07|765.47|757.87|16
1653322140000|2022-05-23 16:09:00|765.66|758.06|765.48|757.88|765.66|758.06|765.05|757.45|23
1653322150000|2022-05-23 16:09:10|765.52|757.92|765.36|757.76|765.56|757.96|765.25|757.65|16
1653322160000|2022-05-23 16:09:20|765.35|757.75|765.19|757.59|765.36|757.76|765.19|757.59|13
1653322170000|2022-05-23 16:09:30|765.18|757.58|764.89|757.29|765.18|757.58|764.83|757.23|12
1653322180000|2022-05-23 16:09:40|764.88|757.28|764.94|757.34|764.94|757.34|764.83|757.23|13
1653322190000|2022-05-23 16:09:50|765|757.4|764.96|757.36|765.02|757.42|764.93|757.33|5
1653322200000|2022-05-23 16:10:00|764.93|757.33|764.92|757.32|764.98|757.38|764.92|757.32|4
1653322210000|2022-05-23 16:10:10|764.93|757.33|764.93|757.33|765.08|757.48|764.92|757.32|6
1653322220000|2022-05-23 16:10:20|764.92|757.32|765.04|757.44|765.04|757.44|764.92|757.32|3
1653322230000|2022-05-23 16:10:30|765.07|757.47|764.98|757.38|765.07|757.47|764.97|757.37|10
1653322240000|2022-05-23 16:10:40|764.97|757.37|764.96|757.36|765|757.4|764.96|757.36|10
1653322250000|2022-05-23 16:10:50|764.94|757.34|764.98|757.38|765|757.4|764.73|757.13|23
1653322260000|2022-05-23 16:11:00|764.99|757.39|765.44|757.84|765.44|757.84|764.99|757.39|17
1653322270000|2022-05-23 16:11:10|765.48|757.88|765.54|757.94|765.54|757.94|765.43|757.83|20
1653322280000|2022-05-23 16:11:20|766.07|758.47|766.25|758.65|766.31|758.71|766.07|758.47|17
1653322290000|2022-05-23 16:11:30|766.26|758.66|765.9|758.3|766.26|758.66|765.89|758.29|8
1653322300000|2022-05-23 16:11:40|765.91|758.31|765.94|758.34|765.94|758.34|765.9|758.3|3
1653322310000|2022-05-23 16:11:50|765.93|758.33|765.19|757.59|765.96|758.36|765.15|757.55|17
1653322320000|2022-05-23 16:12:00|765.17|757.57|765.03|757.43|765.22|757.62|765.03|757.43|11
1653322330000|2022-05-23 16:12:10|765.05|757.45|765|757.4|765.05|757.45|764.84|757.24|24
1653322340000|2022-05-23 16:12:20|765.01|757.41|764.83|757.23|765.02|757.42|764.79|757.19|14
1653322350000|2022-05-23 16:12:30|764.84|757.24|764.91|757.31|764.91|757.31|764.84|757.24|5
1653322360000|2022-05-23 16:12:40|764.89|757.29|764.92|757.32|765.11|757.51|764.87|757.27|17
1653322370000|2022-05-23 16:12:50|764.91|757.31|764.92|757.32|764.92|757.32|764.91|757.31|2
1653322380000|2022-05-23 16:13:00|765.02|757.42|764.84|757.24|765.02|757.42|764.83|757.23|12
1653322390000|2022-05-23 16:13:10|765.01|757.41|764.9|757.3|765.01|757.41|764.88|757.28|5
1653322400000|2022-05-23 16:13:20|764.81|757.21|764.75|757.15|764.9|757.3|764.71|757.11|14
1653322410000|2022-05-23 16:13:30|764.73|757.13|764.29|756.69|764.77|757.17|764.28|756.68|17
1653322420000|2022-05-23 16:13:40|764.3|756.7|764.23|756.63|764.31|756.71|764.23|756.63|11
1653322430000|2022-05-23 16:13:50|764.21|756.61|764.27|756.67|764.27|756.67|764.21|756.61|8
1653322440000|2022-05-23 16:14:00|764.28|756.68|764.19|756.59|764.28|756.68|764.14|756.54|18
1653322450000|2022-05-23 16:14:10|764.2|756.6|764.12|756.52|764.26|756.66|764.12|756.52|8
1653322460000|2022-05-23 16:14:20|764.13|756.53|764.11|756.51|764.13|756.53|764.11|756.51|2
1653322470000|2022-05-23 16:14:30|764.1|756.5|764.12|756.52|764.12|756.52|764.1|756.5|3
1653322480000|2022-05-23 16:14:40|764.15|756.55|763.8|756.2|764.23|756.63|763.8|756.2|17
1653322490000|2022-05-23 16:14:50|763.79|756.19|763.8|756.2|763.8|756.2|763.79|756.19|2
1653322500000|2022-05-23 16:15:00|763.94|756.34|764.61|757.01|764.62|757.02|763.94|756.34|19
1653322510000|2022-05-23 16:15:10|764.6|757|764.67|757.07|764.67|757.07|764.52|756.92|11
1653322520000|2022-05-23 16:15:20|764.63|757.03|764.69|757.09|764.69|757.09|764.59|756.99|20
1653322530000|2022-05-23 16:15:30|764.68|757.08|764.55|756.95|764.69|757.09|764.53|756.93|6
1653322540000|2022-05-23 16:15:40|764.54|756.94|764.56|756.96|764.59|756.99|764.54|756.94|12
1653322550000|2022-05-23 16:15:50|764.55|756.95|764.53|756.93|764.56|756.96|764.52|756.92|16
1653322560000|2022-05-23 16:16:00|764.54|756.94|764.28|756.68|764.66|757.06|764.28|756.68|10
1653322570000|2022-05-23 16:16:10|764.26|756.66|764.56|756.96|764.56|756.96|764.2|756.6|12
1653322580000|2022-05-23 16:16:20|764.39|756.79|764.2|756.6|764.39|756.79|764.19|756.59|15
1653322590000|2022-05-23 16:16:30|764.19|756.59|763.95|756.35|764.26|756.66|763.76|756.16|14
1653322600000|2022-05-23 16:16:40|763.93|756.33|763.57|755.97|763.93|756.33|763.57|755.97|3
1653322610000|2022-05-23 16:16:50|763.58|755.98|764.21|756.61|764.21|756.61|763.58|755.98|12
1653322620000|2022-05-23 16:17:00|764.24|756.64|763.75|756.15|764.41|756.81|763.75|756.15|18
1653322630000|2022-05-23 16:17:10|763.67|756.07|763.67|756.07|763.68|756.08|763.67|756.07|3
1653322640000|2022-05-23 16:17:20|763.71|756.11|763.73|756.13|763.74|756.14|763.71|756.11|4
1653322650000|2022-05-23 16:17:30|763.72|756.12|763.9|756.3|763.91|756.31|763.71|756.11|5
1653322660000|2022-05-23 16:17:40|763.91|756.31|764.35|756.75|764.36|756.76|763.91|756.31|9
1653322670000|2022-05-23 16:17:50|764.34|756.74|764.58|756.98|764.64|757.04|764.34|756.74|8
1653322680000|2022-05-23 16:18:00|764.62|757.02|764.62|757.02|764.64|757.04|764.57|756.97|12
1653322690000|2022-05-23 16:18:10|764.63|757.03|764.64|757.04|764.64|757.04|764.63|757.03|4
1653322700000|2022-05-23 16:18:20|764.63|757.03|764.59|756.99|764.64|757.04|764.59|756.99|3
1653322710000|2022-05-23 16:18:30|764.52|756.92|764.54|756.94|764.54|756.94|764.51|756.91|3
1653322720000|2022-05-23 16:18:40|764.55|756.95|764.56|756.96|764.56|756.96|764.55|756.95|2
1653322730000|2022-05-23 16:18:50|764.55|756.95|764.56|756.96|764.56|756.96|764.53|756.93|6
1653322740000|2022-05-23 16:19:00|764.67|757.07|764.67|757.07|764.67|757.07|764.64|757.04|3
1653322750000|2022-05-23 16:19:10|764.64|757.04|764.65|757.05|764.67|757.07|764.61|757.01|8
1653322760000|2022-05-23 16:19:20|764.64|757.04|764.88|757.28|764.88|757.28|764.64|757.04|14
1653322770000|2022-05-23 16:19:30|764.89|757.29|764.83|757.23|764.9|757.3|764.81|757.21|20
1653322780000|2022-05-23 16:19:40|764.84|757.24|764.92|757.32|764.94|757.34|764.81|757.21|16
1653322790000|2022-05-23 16:19:50|764.93|757.33|765.38|757.78|765.38|757.78|764.93|757.33|12
1653322800000|2022-05-23 16:20:00|765.36|757.76|765.48|757.88|765.48|757.88|765.36|757.76|9
1653322810000|2022-05-23 16:20:10|765.49|757.89|765.57|757.97|765.61|758.01|765.49|757.89|16
1653322820000|2022-05-23 16:20:20|765.58|757.98|765.61|758.01|765.64|758.04|765.56|757.96|17
1653322830000|2022-05-23 16:20:30|765.71|758.11|765.71|758.11|765.71|758.11|765.71|758.11|1
1653322840000|2022-05-23 16:20:40|765.7|758.1|765.71|758.11|765.71|758.11|765.7|758.1|2
1653322850000|2022-05-23 16:20:50|765.7|758.1|765.71|758.11|765.71|758.11|765.7|758.1|2
1653322860000|2022-05-23 16:21:00|765.7|758.1|765.8|758.2|765.8|758.2|765.67|758.07|14
1653322870000|2022-05-23 16:21:10|765.79|758.19|765.97|758.37|766.2|758.6|765.79|758.19|22
1653322880000|2022-05-23 16:21:20|765.98|758.38|765.92|758.32|766.06|758.46|765.89|758.29|15
1653322890000|2022-05-23 16:21:30|765.94|758.34|766.44|758.84|766.44|758.84|765.92|758.32|13
1653322900000|2022-05-23 16:21:40|766.42|758.82|767.32|759.72|767.32|759.72|766.41|758.81|22
1653322910000|2022-05-23 16:21:50|767.33|759.73|767.67|760.07|767.67|760.07|766.95|759.35|21
1653322920000|2022-05-23 16:22:00|767.66|760.06|767.83|760.23|767.95|760.35|767.66|760.06|18
1653322930000|2022-05-23 16:22:10|767.82|760.22|768.36|760.76|768.43|760.83|767.63|760.03|21
1653322940000|2022-05-23 16:22:20|768.38|760.78|769.16|761.56|769.16|761.56|768.34|760.74|20
1653322950000|2022-05-23 16:22:30|769.15|761.55|768.13|760.53|769.15|761.55|768.08|760.48|23
1653322960000|2022-05-23 16:22:40|768.09|760.49|768.01|760.41|768.09|760.49|767.97|760.37|19
1653322970000|2022-05-23 16:22:50|768.05|760.45|768.19|760.59|768.19|760.59|768.05|760.45|13
1653322980000|2022-05-23 16:23:00|768.2|760.6|768.29|760.69|768.31|760.71|768.13|760.53|8
1653322990000|2022-05-23 16:23:10|768.3|760.7|769.01|761.41|769.01|761.41|768.3|760.7|7
1653323000000|2022-05-23 16:23:20|769.07|761.47|768.92|761.32|769.26|761.66|768.62|761.02|16
1653323010000|2022-05-23 16:23:30|769.45|761.85|769.46|761.86|769.46|761.86|769.41|761.81|5
1653323020000|2022-05-23 16:23:40|769.45|761.85|769.48|761.88|769.54|761.94|769.41|761.81|8
1653323030000|2022-05-23 16:23:50|769.66|762.06|769.61|762.01|769.72|762.12|769.54|761.94|15
1653323040000|2022-05-23 16:24:00|769.65|762.05|769.77|762.17|769.77|762.17|769.29|761.69|15
1653323050000|2022-05-23 16:24:10|769.76|762.16|770.42|762.82|770.42|762.82|769.76|762.16|16
1653323060000|2022-05-23 16:24:20|770.49|762.89|770.41|762.81|770.73|763.13|770.41|762.81|21
1653323070000|2022-05-23 16:24:30|770.38|762.78|770.54|762.94|770.59|762.99|770.38|762.78|11
1653323080000|2022-05-23 16:24:40|770.55|762.95|770.49|762.89|770.57|762.97|770.48|762.88|14
1653323090000|2022-05-23 16:24:50|770.5|762.9|770.9|763.3|771.01|763.41|770.37|762.77|11
1653323100000|2022-05-23 16:25:00|771.03|763.43|770.87|763.27|771.03|763.43|770.73|763.13|12
1653323110000|2022-05-23 16:25:10|770.68|763.08|770.16|762.56|770.68|763.08|770.16|762.56|17
1653323120000|2022-05-23 16:25:20|770.15|762.55|769.41|761.81|770.15|762.55|769.41|761.81|16
1653323130000|2022-05-23 16:25:30|769.4|761.8|769.25|761.65|769.41|761.81|769.25|761.65|24
1653323140000|2022-05-23 16:25:40|769.22|761.62|769.26|761.66|769.3|761.7|769.21|761.61|11
1653323150000|2022-05-23 16:25:50|769.25|761.65|769.18|761.58|769.26|761.66|769.18|761.58|11
1653323160000|2022-05-23 16:26:00|769.19|761.59|769.19|761.59|769.21|761.61|769.17|761.57|11
1653323170000|2022-05-23 16:26:10|769.2|761.6|769.15|761.55|769.23|761.63|769.11|761.51|11
1653323180000|2022-05-23 16:26:20|769.16|761.56|769.19|761.59|769.2|761.6|769.13|761.53|13
1653323190000|2022-05-23 16:26:30|769.2|761.6|769.2|761.6|769.21|761.61|769.11|761.51|22
1653323200000|2022-05-23 16:26:40|769.18|761.58|769.1|761.5|769.2|761.6|769.1|761.5|11
1653323210000|2022-05-23 16:26:50|769.11|761.51|769.08|761.48|769.11|761.51|769.08|761.48|3
1653323220000|2022-05-23 16:27:00|769.1|761.5|769.2|761.6|769.23|761.63|769.1|761.5|10
1653323230000|2022-05-23 16:27:10|769.22|761.62|769.18|761.58|769.23|761.63|769.18|761.58|12
1653323240000|2022-05-23 16:27:20|769.19|761.59|769.2|761.6|769.25|761.65|769.15|761.55|13
1653323250000|2022-05-23 16:27:30|769.26|761.66|769.2|761.6|769.28|761.68|769.13|761.53|18
1653323260000|2022-05-23 16:27:40|769.24|761.64|769.47|761.87|769.57|761.97|769.18|761.58|13
1653323270000|2022-05-23 16:27:50|769.42|761.82|769.61|762.01|769.61|762.01|769.39|761.79|13
1653323280000|2022-05-23 16:28:00|769.56|761.96|769.4|761.8|769.68|762.08|769.4|761.8|8
1653323290000|2022-05-23 16:28:10|769.42|761.82|769.37|761.77|769.5|761.9|769.36|761.76|17
1653323300000|2022-05-23 16:28:20|769.38|761.78|769.49|761.89|769.49|761.89|769.2|761.6|10
1653323310000|2022-05-23 16:28:30|769.43|761.83|769.28|761.68|769.43|761.83|769.26|761.66|14
1653323320000|2022-05-23 16:28:40|769.27|761.67|769.23|761.63|769.28|761.68|769.21|761.61|14
1653323330000|2022-05-23 16:28:50|769.24|761.64|769.41|761.81|769.42|761.82|769.23|761.63|11
1653323340000|2022-05-23 16:29:00|769.42|761.82|769.36|761.76|769.45|761.85|769.33|761.73|17
1653323350000|2022-05-23 16:29:10|769.37|761.77|769.39|761.79|769.39|761.79|769.36|761.76|4
1653323360000|2022-05-23 16:29:20|769.4|761.8|769.38|761.78|769.4|761.8|769.36|761.76|11
1653323370000|2022-05-23 16:29:30|769.36|761.76|769.29|761.69|769.36|761.76|769.28|761.68|5
1653323380000|2022-05-23 16:29:40|769.3|761.7|769.31|761.71|769.33|761.73|769.26|761.66|14
1653323390000|2022-05-23 16:29:50|769.28|761.68|769.25|761.65|769.31|761.71|769.25|761.65|11
1653323400000|2022-05-23 16:30:00|769.26|761.66|769.17|761.57|769.26|761.66|769.15|761.55|5
1653323410000|2022-05-23 16:30:10|769.16|761.56|768.33|760.73|769.17|761.57|768.24|760.64|18
1653323420000|2022-05-23 16:30:20|768.31|760.71|768.33|760.73|768.33|760.73|768.31|760.71|6
1653323430000|2022-05-23 16:30:30|768.4|760.8|768.04|760.44|768.46|760.86|768.04|760.44|17
1653323440000|2022-05-23 16:30:40|768.03|760.43|767.41|759.81|768.03|760.43|767.36|759.76|29
1653323450000|2022-05-23 16:30:50|767.44|759.84|767.35|759.75|767.44|759.84|767.33|759.73|23
1653323460000|2022-05-23 16:31:00|767.34|759.74|766.87|759.27|767.35|759.75|766.8|759.2|19
1653323470000|2022-05-23 16:31:10|766.91|759.31|767.23|759.63|767.24|759.64|766.91|759.31|11
1653323480000|2022-05-23 16:31:20|767.17|759.57|767.15|759.55|767.17|759.57|767.15|759.55|7
1653323490000|2022-05-23 16:31:30|767.16|759.56|767.08|759.48|767.16|759.56|767.07|759.47|5
1653323500000|2022-05-23 16:31:40|767.07|759.47|767.03|759.43|767.08|759.48|767.03|759.43|5
1653323510000|2022-05-23 16:31:50|767.09|759.49|766.36|758.76|767.09|759.49|766.36|758.76|20
1653323520000|2022-05-23 16:32:00|766.37|758.77|766.26|758.66|766.38|758.78|766.25|758.65|15
1653323530000|2022-05-23 16:32:10|766.27|758.67|765.49|757.89|766.27|758.67|765.49|757.89|13
1653323540000|2022-05-23 16:32:20|765.48|757.88|765.43|757.83|765.5|757.9|765.39|757.79|16
1653323550000|2022-05-23 16:32:30|765.44|757.84|766.16|758.56|766.17|758.57|765.31|757.71|23
1653323560000|2022-05-23 16:32:40|766.15|758.55|766.28|758.68|766.31|758.71|766.14|758.54|12
1653323570000|2022-05-23 16:32:50|766.27|758.67|766.27|758.67|766.3|758.7|766.25|758.65|13
1653323580000|2022-05-23 16:33:00|766.28|758.68|766.43|758.83|766.77|759.17|766.27|758.67|22
1653323590000|2022-05-23 16:33:10|766.45|758.85|766.19|758.59|766.47|758.87|766.18|758.58|26
1653323600000|2022-05-23 16:33:20|766.13|758.53|765.76|758.16|766.13|758.53|765.67|758.07|17
1653323610000|2022-05-23 16:33:30|765.7|758.1|765.43|757.83|766.12|758.52|765.39|757.79|23
1653323620000|2022-05-23 16:33:40|765.42|757.82|766.04|758.44|766.04|758.44|765.39|757.79|22
1653323630000|2022-05-23 16:33:50|766.05|758.45|766.16|758.56|766.19|758.59|766.05|758.45|21
1653323640000|2022-05-23 16:34:00|766.15|758.55|765.36|757.76|766.15|758.55|765.36|757.76|23
1653323650000|2022-05-23 16:34:10|765.35|757.75|765.32|757.72|765.35|757.75|765.28|757.68|11
1653323660000|2022-05-23 16:34:20|765.29|757.69|765.38|757.78|765.39|757.79|765.19|757.59|18
1653323670000|2022-05-23 16:34:30|765.39|757.79|765.51|757.91|765.51|757.91|765.37|757.77|8
1653323680000|2022-05-23 16:34:40|765.52|757.92|765.84|758.24|766.01|758.41|765.52|757.92|15
1653323690000|2022-05-23 16:34:50|765.83|758.23|765.28|757.68|765.93|758.33|765.28|757.68|18
1653323700000|2022-05-23 16:35:00|765.3|757.7|765.32|757.72|765.35|757.75|765.21|757.61|13
1653323710000|2022-05-23 16:35:10|765.34|757.74|765.15|757.55|765.34|757.74|765.14|757.54|18
1653323720000|2022-05-23 16:35:20|765.14|757.54|765.29|757.69|765.34|757.74|765.14|757.54|18
1653323730000|2022-05-23 16:35:30|765.26|757.66|765.21|757.61|765.26|757.66|765.15|757.55|9
1653323740000|2022-05-23 16:35:40|765.13|757.53|765.91|758.31|765.94|758.34|765.06|757.46|24
1653323750000|2022-05-23 16:35:50|765.9|758.3|765.97|758.37|765.97|758.37|765.46|757.86|28
1653323760000|2022-05-23 16:36:00|765.89|758.29|765.81|758.21|766.01|758.41|765.72|758.12|15
1653323770000|2022-05-23 16:36:10|765.83|758.23|765.89|758.29|765.89|758.29|765.79|758.19|10
1653323780000|2022-05-23 16:36:20|765.81|758.21|765.96|758.36|765.98|758.38|765.81|758.21|13
1653323790000|2022-05-23 16:36:30|765.94|758.34|765.56|757.96|765.95|758.35|765.54|757.94|14
1653323800000|2022-05-23 16:36:40|765.55|757.95|765.3|757.7|765.72|758.12|765.29|757.69|23
1653323810000|2022-05-23 16:36:50|765.29|757.69|765.09|757.49|765.31|757.71|765.06|757.46|13
1653323820000|2022-05-23 16:37:00|765.08|757.48|765.23|757.63|765.23|757.63|765.07|757.47|21
1653323830000|2022-05-23 16:37:10|765.22|757.62|765.28|757.68|765.29|757.69|765.22|757.62|14
1653323840000|2022-05-23 16:37:20|765.29|757.69|765.28|757.68|765.3|757.7|765.27|757.67|10
1653323850000|2022-05-23 16:37:30|765.29|757.69|765.53|757.93|765.53|757.93|765.27|757.67|18
1653323860000|2022-05-23 16:37:40|765.64|758.04|765.35|757.75|765.83|758.23|765.35|757.75|29
1653323870000|2022-05-23 16:37:50|765.33|757.73|765.63|758.03|765.68|758.08|765.33|757.73|12
1653323880000|2022-05-23 16:38:00|765.62|758.02|765.78|758.18|765.92|758.32|765.62|758.02|17
1653323890000|2022-05-23 16:38:10|765.79|758.19|765.95|758.35|765.97|758.37|765.78|758.18|15
1653323900000|2022-05-23 16:38:20|765.97|758.37|765.35|757.75|765.97|758.37|765.3|757.7|13
1653323910000|2022-05-23 16:38:30|765.41|757.81|765.45|757.85|765.84|758.24|765.41|757.81|17
1653323920000|2022-05-23 16:38:40|765.42|757.82|765.48|757.88|765.6|758|765.42|757.82|22
1653323930000|2022-05-23 16:38:50|765.46|757.86|765.43|757.83|765.48|757.88|765.41|757.81|10
1653323940000|2022-05-23 16:39:00|765.48|757.88|765.9|758.3|765.9|758.3|765.48|757.88|24
1653323950000|2022-05-23 16:39:10|765.91|758.31|766.04|758.44|766.04|758.44|765.91|758.31|15
1653323960000|2022-05-23 16:39:20|766.03|758.43|766.02|758.42|766.1|758.5|765.94|758.34|18
1653323970000|2022-05-23 16:39:30|765.99|758.39|766.03|758.43|766.03|758.43|765.82|758.22|15
1653323980000|2022-05-23 16:39:40|766|758.4|766.04|758.44|766.05|758.45|766|758.4|16
1653323990000|2022-05-23 16:39:50|766.12|758.52|766.43|758.83|766.47|758.87|766.12|758.52|19
1653324000000|2022-05-23 16:40:00|766.45|758.85|766.63|759.03|766.7|759.1|766.45|758.85|10
1653324010000|2022-05-23 16:40:10|766.67|759.07|767.09|759.49|767.34|759.74|766.67|759.07|23
1653324020000|2022-05-23 16:40:20|766.99|759.39|766.65|759.05|766.99|759.39|766.48|758.88|22
1653324030000|2022-05-23 16:40:30|766.64|759.04|766.39|758.79|766.74|759.14|766.3|758.7|14
1653324040000|2022-05-23 16:40:40|766.4|758.8|766.26|758.66|766.63|759.03|766.21|758.61|16
1653324050000|2022-05-23 16:40:50|766.25|758.65|766.17|758.57|766.25|758.65|766.16|758.56|12
1653324060000|2022-05-23 16:41:00|766.16|758.56|766.01|758.41|766.16|758.56|766|758.4|8
1653324070000|2022-05-23 16:41:10|766.02|758.42|766.22|758.62|766.27|758.67|766.01|758.41|23
1653324080000|2022-05-23 16:41:20|766.19|758.59|766.23|758.63|766.31|758.71|766.19|758.59|18
1653324090000|2022-05-23 16:41:30|766.22|758.62|766.01|758.41|766.23|758.63|766.01|758.41|17
1653324100000|2022-05-23 16:41:40|766|758.4|766.12|758.52|766.12|758.52|765.99|758.39|16
1653324110000|2022-05-23 16:41:50|766.11|758.51|766.09|758.49|766.11|758.51|766.07|758.47|6
1653324120000|2022-05-23 16:42:00|766.1|758.5|765.92|758.32|766.1|758.5|765.92|758.32|14
1653324130000|2022-05-23 16:42:10|765.97|758.37|765.96|758.36|765.97|758.37|765.94|758.34|8
1653324140000|2022-05-23 16:42:20|765.97|758.37|765.97|758.37|765.97|758.37|765.97|758.37|1
1653324150000|2022-05-23 16:42:30|765.94|758.34|766.01|758.41|766.13|758.53|765.94|758.34|13
1653324160000|2022-05-23 16:42:40|766.12|758.52|766.19|758.59|766.19|758.59|766.12|758.52|2
1653324170000|2022-05-23 16:42:50|766.18|758.58|766.09|758.49|766.18|758.58|766.02|758.42|9
1653324180000|2022-05-23 16:43:00|766.1|758.5|766.12|758.52|766.15|758.55|766.09|758.49|8
1653324190000|2022-05-23 16:43:10|766.11|758.51|766.13|758.53|766.15|758.55|766.1|758.5|9
1653324200000|2022-05-23 16:43:20|766.2|758.6|766.15|758.55|766.2|758.6|766.15|758.55|5
1653324210000|2022-05-23 16:43:30|766.17|758.57|766.22|758.62|766.23|758.63|766.17|758.57|4
1653324220000|2022-05-23 16:43:40|766.19|758.59|766.25|758.65|766.27|758.67|766.19|758.59|11
1653324230000|2022-05-23 16:43:50|766.24|758.64|766.28|758.68|766.28|758.68|766.24|758.64|7
1653324240000|2022-05-23 16:44:00|766.23|758.63|766.31|758.71|766.31|758.71|766.23|758.63|12
1653324250000|2022-05-23 16:44:10|766.33|758.73|766.26|758.66|766.33|758.73|766.26|758.66|5
1653324260000|2022-05-23 16:44:20|766.27|758.67|766.27|758.67|766.28|758.68|766.27|758.67|3
1653324270000|2022-05-23 16:44:30|766.26|758.66|766.1|758.5|766.26|758.66|766.07|758.47|11
1653324280000|2022-05-23 16:44:40|766.07|758.47|766.06|758.46|766.11|758.51|766.03|758.43|8
1653324290000|2022-05-23 16:44:50|766.05|758.45|766.09|758.49|766.12|758.52|766.04|758.44|7
1653324300000|2022-05-23 16:45:00|766.1|758.5|766.03|758.43|766.11|758.51|766.02|758.42|12
1653324310000|2022-05-23 16:45:10|766.04|758.44|766.1|758.5|766.1|758.5|766.03|758.43|7
1653324320000|2022-05-23 16:45:20|766.08|758.48|765.93|758.33|766.14|758.54|765.93|758.33|16
1653324330000|2022-05-23 16:45:30|765.89|758.29|765.35|757.75|765.89|758.29|765.35|757.75|15
1653324340000|2022-05-23 16:45:40|765.24|757.64|764.55|756.95|765.24|757.64|764.43|756.83|17
1653324350000|2022-05-23 16:45:50|764.54|756.94|764.39|756.79|764.54|756.94|764.3|756.7|9
1653324360000|2022-05-23 16:46:00|764.44|756.84|764.53|756.93|764.62|757.02|764.39|756.79|23
1653324370000|2022-05-23 16:46:10|764.47|756.87|764.43|756.83|764.52|756.92|764.4|756.8|15
1653324380000|2022-05-23 16:46:20|764.42|756.82|764.25|756.65|764.42|756.82|764.25|756.65|5
1653324390000|2022-05-23 16:46:30|764.23|756.63|764.18|756.58|764.23|756.63|764.18|756.58|3
1653324400000|2022-05-23 16:46:40|764.21|756.61|763.98|756.38|764.25|756.65|763.98|756.38|8
1653324410000|2022-05-23 16:46:50|763.97|756.37|763.77|756.17|764.13|756.53|763.65|756.05|14
1653324420000|2022-05-23 16:47:00|763.73|756.13|763.94|756.34|763.96|756.36|763.66|756.06|21
1653324430000|2022-05-23 16:47:10|763.97|756.37|764.06|756.46|764.08|756.48|763.94|756.34|17
1653324440000|2022-05-23 16:47:20|764.08|756.48|764.04|756.44|764.1|756.5|764.03|756.43|14
1653324450000|2022-05-23 16:47:30|764.05|756.45|764.22|756.62|764.22|756.62|764.03|756.43|13
1653324460000|2022-05-23 16:47:40|764.21|756.61|764.17|756.57|764.21|756.61|764.15|756.55|7
1653324470000|2022-05-23 16:47:50|764.16|756.56|763.98|756.38|764.16|756.56|763.98|756.38|10
1653324480000|2022-05-23 16:48:00|763.73|756.13|763.52|755.92|763.73|756.13|763.52|755.92|19
1653324490000|2022-05-23 16:48:10|763.56|755.96|763.11|755.51|763.56|755.96|763.04|755.44|20
1653324500000|2022-05-23 16:48:20|763.04|755.44|762.41|754.81|763.11|755.51|762.38|754.78|22
1653324510000|2022-05-23 16:48:30|762.43|754.83|762.32|754.72|762.43|754.83|762.29|754.69|16
1653324520000|2022-05-23 16:48:40|762.33|754.73|762.27|754.67|762.33|754.73|762.2|754.6|13
1653324530000|2022-05-23 16:48:50|762.26|754.66|762.29|754.69|762.29|754.69|762.24|754.64|11
1653324540000|2022-05-23 16:49:00|762.27|754.67|762.26|754.66|762.27|754.67|762.21|754.61|8
1653324550000|2022-05-23 16:49:10|762.25|754.65|762.45|754.85|762.57|754.97|762.25|754.65|18
1653324560000|2022-05-23 16:49:20|762.56|754.96|762.55|754.95|762.56|754.96|762.54|754.94|8
1653324570000|2022-05-23 16:49:30|762.74|755.14|762.78|755.18|762.78|755.18|762.7|755.1|4
1653324580000|2022-05-23 16:49:40|762.73|755.13|763.04|755.44|763.28|755.68|762.36|754.76|24
1653324590000|2022-05-23 16:49:50|763.05|755.45|763.02|755.42|763.19|755.59|763.01|755.41|24
1653324600000|2022-05-23 16:50:00|763.03|755.43|762.37|754.77|763.08|755.48|762.32|754.72|19
1653324610000|2022-05-23 16:50:10|762.42|754.82|762.39|754.79|763.1|755.5|762.39|754.79|28
1653324620000|2022-05-23 16:50:20|762.4|754.8|762.73|755.13|762.73|755.13|762.4|754.8|25
1653324630000|2022-05-23 16:50:30|762.74|755.14|762.81|755.21|762.81|755.21|762.74|755.14|9
1653324640000|2022-05-23 16:50:40|762.82|755.22|762.63|755.03|762.84|755.24|762.63|755.03|11
1653324650000|2022-05-23 16:50:50|762.32|754.72|762.71|755.11|762.86|755.26|762.27|754.67|21
1653324660000|2022-05-23 16:51:00|762.77|755.17|762.36|754.76|762.81|755.21|762.32|754.72|25
1653324670000|2022-05-23 16:51:10|762.35|754.75|762.32|754.72|762.75|755.15|762.32|754.72|31
1653324680000|2022-05-23 16:51:20|762.29|754.69|761.92|754.32|762.29|754.69|761.88|754.28|19
1653324690000|2022-05-23 16:51:30|761.88|754.28|761.54|753.94|761.91|754.31|761.52|753.92|15
1653324700000|2022-05-23 16:51:40|761.51|753.91|760.27|752.67|761.51|753.91|760.27|752.67|32
1653324710000|2022-05-23 16:51:50|760.28|752.68|760.35|752.75|760.51|752.91|760.16|752.56|23
1653324720000|2022-05-23 16:52:00|760.5|752.9|760.41|752.81|760.5|752.9|760.37|752.77|17
1653324730000|2022-05-23 16:52:10|760.42|752.82|760.57|752.97|760.57|752.97|760.24|752.64|19
1653324740000|2022-05-23 16:52:20|760.64|753.04|760.26|752.66|760.72|753.12|760.25|752.65|22
1653324750000|2022-05-23 16:52:30|760.28|752.68|760.28|752.68|760.28|752.68|760.28|752.68|1
1653324760000|2022-05-23 16:52:40|760.23|752.63|760.03|752.43|760.23|752.63|760.03|752.43|9
1653324770000|2022-05-23 16:52:50|760.04|752.44|760.03|752.43|760.04|752.44|760.03|752.43|2
1653324780000|2022-05-23 16:53:00|760.04|752.44|760.04|752.44|760.1|752.5|759.92|752.32|21
1653324790000|2022-05-23 16:53:10|760.03|752.43|760.01|752.41|760.05|752.45|760.01|752.41|5
1653324800000|2022-05-23 16:53:20|760|752.4|759.91|752.31|760.09|752.49|759.91|752.31|8
1653324810000|2022-05-23 16:53:30|759.8|752.2|760.07|752.47|760.11|752.51|759.8|752.2|7
1653324820000|2022-05-23 16:53:40|760.06|752.46|760.02|752.42|760.06|752.46|760.01|752.41|3
1653324830000|2022-05-23 16:53:50|760.01|752.41|759.87|752.27|760.01|752.41|759.87|752.27|8
1653324840000|2022-05-23 16:54:00|759.88|752.28|759.88|752.28|759.88|752.28|759.88|752.28|1
1653324850000|2022-05-23 16:54:10|759.8|752.2|759.55|751.95|759.8|752.2|759.55|751.95|4
1653324860000|2022-05-23 16:54:20|759.41|751.81|759.33|751.73|759.41|751.81|759.31|751.71|14
1653324870000|2022-05-23 16:54:30|759.3|751.7|758.5|750.9|759.34|751.74|758.41|750.81|17
1653324880000|2022-05-23 16:54:40|758.55|750.95|758.58|750.98|758.61|751.01|758.52|750.92|13
1653324890000|2022-05-23 16:54:50|758.59|750.99|758.85|751.25|758.88|751.28|758.59|750.99|13
1653324900000|2022-05-23 16:55:00|758.81|751.21|758.95|751.35|758.98|751.38|758.81|751.21|17
1653324910000|2022-05-23 16:55:10|758.96|751.36|758.85|751.25|758.96|751.36|758.8|751.2|17
1653324920000|2022-05-23 16:55:20|758.84|751.24|758.81|751.21|758.84|751.24|758.8|751.2|5
1653324930000|2022-05-23 16:55:30|758.8|751.2|758.85|751.25|758.85|751.25|758.8|751.2|3
1653324950000|2022-05-23 16:55:50|758.86|751.26|758.48|750.88|758.86|751.26|758.47|750.87|10
1653324960000|2022-05-23 16:56:00|758.47|750.87|758.12|750.52|758.47|750.87|758.08|750.48|14
1653324970000|2022-05-23 16:56:10|758.13|750.53|758.56|750.96|758.56|750.96|758.13|750.53|17
1653324980000|2022-05-23 16:56:20|758.57|750.97|758.78|751.18|758.78|751.18|758.57|750.97|14
1653324990000|2022-05-23 16:56:30|758.77|751.17|758.8|751.2|758.8|751.2|758.69|751.09|10
1653325000000|2022-05-23 16:56:40|758.72|751.12|758.79|751.19|758.91|751.31|758.7|751.1|22
1653325010000|2022-05-23 16:56:50|758.78|751.18|758.74|751.14|758.78|751.18|758.73|751.13|14
1653325020000|2022-05-23 16:57:00|758.75|751.15|758.8|751.2|758.81|751.21|758.75|751.15|8
1653325030000|2022-05-23 16:57:10|758.75|751.15|759.02|751.42|759.04|751.44|758.75|751.15|20
1653325040000|2022-05-23 16:57:20|759.03|751.43|759.6|752|759.63|752.03|759.03|751.43|23
1653325050000|2022-05-23 16:57:30|759.61|752.01|759.57|751.97|759.61|752.01|759.31|751.71|25
1653325060000|2022-05-23 16:57:40|759.54|751.94|759.59|751.99|759.59|751.99|759.54|751.94|13
1653325070000|2022-05-23 16:57:50|759.61|752.01|759.65|752.05|759.65|752.05|759.61|752.01|6
1653325080000|2022-05-23 16:58:00|759.66|752.06|759.84|752.24|759.84|752.24|759.58|751.98|13
1653325090000|2022-05-23 16:58:10|759.87|752.27|760.63|753.03|760.64|753.04|759.84|752.24|25
1653325100000|2022-05-23 16:58:20|760.62|753.02|760.46|752.86|760.62|753.02|760.44|752.84|8
1653325110000|2022-05-23 16:58:30|760.47|752.87|760.44|752.84|760.47|752.87|760.43|752.83|5
1653325120000|2022-05-23 16:58:40|760.42|752.82|759.82|752.22|760.42|752.82|759.79|752.19|15
1653325130000|2022-05-23 16:58:50|759.83|752.23|760.46|752.86|760.48|752.88|759.83|752.23|17
1653325140000|2022-05-23 16:59:00|760.34|752.74|760.78|753.18|760.78|753.18|760.34|752.74|22
1653325150000|2022-05-23 16:59:10|760.79|753.19|761.4|753.8|761.56|753.96|760.79|753.19|21
1653325160000|2022-05-23 16:59:20|761.31|753.71|760.84|753.24|761.31|753.71|760.84|753.24|13
1653325170000|2022-05-23 16:59:30|760.81|753.21|760.81|753.21|760.82|753.22|760.81|753.21|3
1653325180000|2022-05-23 16:59:40|760.79|753.19|760.92|753.32|760.98|753.38|760.79|753.19|18
1653325190000|2022-05-23 16:59:50|760.31|752.71|760.32|752.72|760.33|752.73|760.3|752.7|7
1653325200000|2022-05-23 17:00:00|760.27|752.67|760.68|753.08|760.9|753.3|760.27|752.67|14
1653325210000|2022-05-23 17:00:10|760.56|752.96|760.26|752.66|760.61|753.01|760.26|752.66|27
1653325220000|2022-05-23 17:00:20|760.23|752.63|759.52|751.92|760.23|752.63|759.52|751.92|15
1653325230000|2022-05-23 17:00:30|759.46|751.86|759.19|751.59|759.48|751.88|759.18|751.58|23
1653325240000|2022-05-23 17:00:40|759.35|751.75|759.64|752.04|759.76|752.16|759.32|751.72|16
1653325250000|2022-05-23 17:00:50|759.76|752.16|759.81|752.21|759.84|752.24|759.75|752.15|14
1653325260000|2022-05-23 17:01:00|759.82|752.22|760.58|752.98|760.59|752.99|759.82|752.22|24
1653325270000|2022-05-23 17:01:10|760.59|752.99|760.23|752.63|760.59|752.99|760.18|752.58|9
1653325280000|2022-05-23 17:01:20|760.22|752.62|760.16|752.56|760.25|752.65|760.16|752.56|18
1653325290000|2022-05-23 17:01:30|760.15|752.55|758.94|751.34|760.16|752.56|758.87|751.27|26
1653325300000|2022-05-23 17:01:40|758.93|751.33|757.76|750.16|758.93|751.33|757.54|749.94|23
1653325310000|2022-05-23 17:01:50|757.75|750.15|758.4|750.8|758.64|751.04|757.71|750.11|10
1653325320000|2022-05-23 17:02:00|758.41|750.81|757.56|749.96|758.42|750.82|757.53|749.93|25
1653325330000|2022-05-23 17:02:10|757.51|749.91|757.92|750.32|757.99|750.39|757.48|749.88|22
1653325340000|2022-05-23 17:02:20|757.98|750.38|758.11|750.51|758.12|750.52|757.97|750.37|16
1653325350000|2022-05-23 17:02:30|758.12|750.52|758.37|750.77|758.78|751.18|758.12|750.52|26
1653325360000|2022-05-23 17:02:40|758.36|750.76|758.17|750.57|758.36|750.76|758.17|750.57|18
1653325370000|2022-05-23 17:02:50|758.26|750.66|758.23|750.63|758.26|750.66|758.14|750.54|16
1653325380000|2022-05-23 17:03:00|758.24|750.64|758.24|750.64|758.26|750.66|758.12|750.52|14
1653325390000|2022-05-23 17:03:10|758.19|750.59|758.63|751.03|758.63|751.03|758.19|750.59|13
1653325400000|2022-05-23 17:03:20|758.61|751.01|758.64|751.04|758.64|751.04|758.61|751.01|4
1653325410000|2022-05-23 17:03:30|758.6|751|758.18|750.58|758.61|751.01|758.18|750.58|10
1653325420000|2022-05-23 17:03:40|758.13|750.53|758.09|750.49|758.15|750.55|758.02|750.42|25
1653325430000|2022-05-23 17:03:50|758.07|750.47|757.27|749.67|758.07|750.47|757.27|749.67|24
1653325440000|2022-05-23 17:04:00|757.26|749.66|757|749.4|757.34|749.74|757|749.4|18
1653325450000|2022-05-23 17:04:10|756.98|749.38|756.26|748.66|757.04|749.44|756.26|748.66|17
1653325460000|2022-05-23 17:04:20|756.22|748.62|756.34|748.74|756.46|748.86|756.2|748.6|18
1653325470000|2022-05-23 17:04:30|756.33|748.73|756.07|748.47|756.36|748.76|756.07|748.47|11
1653325480000|2022-05-23 17:04:40|756.33|748.73|757.16|749.56|757.16|749.56|756.33|748.73|21
1653325490000|2022-05-23 17:04:50|757.17|749.57|756.7|749.1|757.17|749.57|756.7|749.1|13
1653325500000|2022-05-23 17:05:00|756.71|749.11|756.16|748.56|756.76|749.16|756.13|748.53|15
1653325510000|2022-05-23 17:05:10|756.08|748.48|757.3|749.7|757.3|749.7|756.08|748.48|25
1653325520000|2022-05-23 17:05:20|757.18|749.58|757.05|749.45|757.47|749.87|757.02|749.42|17
1653325530000|2022-05-23 17:05:30|756.98|749.38|756.88|749.28|756.98|749.38|756.78|749.18|13
1653325540000|2022-05-23 17:05:40|756.81|749.21|757.03|749.43|757.38|749.78|756.81|749.21|26
1653325550000|2022-05-23 17:05:50|756.98|749.38|756.89|749.29|757.05|749.45|756.84|749.24|9
1653325560000|2022-05-23 17:06:00|757.05|749.45|757.11|749.51|757.11|749.51|756.89|749.29|7
1653325570000|2022-05-23 17:06:10|756.97|749.37|757.34|749.74|757.47|749.87|756.97|749.37|16
1653325580000|2022-05-23 17:06:20|757.36|749.76|757.56|749.96|757.56|749.96|757.34|749.74|14
1653325590000|2022-05-23 17:06:30|757.57|749.97|757.63|750.03|757.64|750.04|757.57|749.97|10
1653325600000|2022-05-23 17:06:40|757.64|750.04|757.12|749.52|757.64|750.04|757.12|749.52|14
1653325610000|2022-05-23 17:06:50|757.09|749.49|757.14|749.54|757.14|749.54|757.09|749.49|14
1653325620000|2022-05-23 17:07:00|757.15|749.55|756.96|749.36|757.15|749.55|756.94|749.34|12
1653325630000|2022-05-23 17:07:10|756.97|749.37|757.41|749.81|757.68|750.08|756.97|749.37|25
1653325640000|2022-05-23 17:07:20|757.42|749.82|757.23|749.63|757.64|750.04|757.13|749.53|11
1653325650000|2022-05-23 17:07:30|757.27|749.67|757.32|749.72|757.55|749.95|757.17|749.57|22
1653325660000|2022-05-23 17:07:40|757.25|749.65|757.04|749.44|757.25|749.65|757.04|749.44|11
1653325670000|2022-05-23 17:07:50|757.02|749.42|757.02|749.42|757.02|749.42|757.02|749.42|1
1653325680000|2022-05-23 17:08:00|756.91|749.31|756.91|749.31|756.93|749.33|756.91|749.31|4
1653325690000|2022-05-23 17:08:10|756.9|749.3|756.9|749.3|756.97|749.37|756.9|749.3|5
1653325700000|2022-05-23 17:08:20|756.93|749.33|756.9|749.3|756.93|749.33|756.9|749.3|4
1653325710000|2022-05-23 17:08:30|756.91|749.31|757.11|749.51|757.11|749.51|756.9|749.3|11
1653325720000|2022-05-23 17:08:40|757.14|749.54|757.39|749.79|757.39|749.79|757.12|749.52|12
1653325730000|2022-05-23 17:08:50|757.4|749.8|757.19|749.59|757.4|749.8|757.18|749.58|11
1653325740000|2022-05-23 17:09:00|757.2|749.6|757.15|749.55|757.21|749.61|757.11|749.51|8
1653325750000|2022-05-23 17:09:10|757.21|749.61|757.89|750.29|757.9|750.3|757.15|749.55|22
1653325760000|2022-05-23 17:09:20|757.9|750.3|757.71|750.11|757.91|750.31|757.64|750.04|15
1653325770000|2022-05-23 17:09:30|757.72|750.12|757.69|750.09|757.94|750.34|757.69|750.09|14
1653325780000|2022-05-23 17:09:40|757.71|750.11|757.61|750.01|757.74|750.14|757.57|749.97|11
1653325790000|2022-05-23 17:09:50|757.57|749.97|757.59|749.99|757.61|750.01|757.52|749.92|22
1653325800000|2022-05-23 17:10:00|757.6|750|758.43|750.83|758.51|750.91|757.38|749.78|28
1653325810000|2022-05-23 17:10:10|758.45|750.85|758.59|750.99|758.65|751.05|758.43|750.83|18
1653325820000|2022-05-23 17:10:20|758.57|750.97|758.7|751.1|758.72|751.12|758.54|750.94|12
1653325830000|2022-05-23 17:10:30|758.6|751|758.7|751.1|758.7|751.1|758.57|750.97|8
1653325840000|2022-05-23 17:10:40|758.73|751.13|758.57|750.97|758.86|751.26|758.57|750.97|19
1653325850000|2022-05-23 17:10:50|758.33|750.73|758.11|750.51|758.33|750.73|758.1|750.5|19
1653325860000|2022-05-23 17:11:00|758.14|750.54|757.84|750.24|758.14|750.54|757.84|750.24|20
1653325870000|2022-05-23 17:11:10|757.85|750.25|757.81|750.21|757.86|750.26|757.71|750.11|15
1653325880000|2022-05-23 17:11:20|757.82|750.22|757.43|749.83|757.86|750.26|757.43|749.83|13
1653325890000|2022-05-23 17:11:30|757.39|749.79|757.74|750.14|757.75|750.15|757.32|749.72|19
1653325900000|2022-05-23 17:11:40|757.75|750.15|757.33|749.73|757.76|750.16|757.32|749.72|17
1653325910000|2022-05-23 17:11:50|757.31|749.71|757.3|749.7|757.31|749.71|757.3|749.7|8
1653325920000|2022-05-23 17:12:00|757.31|749.71|757.06|749.46|757.34|749.74|757.06|749.46|12
1653325930000|2022-05-23 17:12:10|757.1|749.5|757.56|749.96|757.64|750.04|757.09|749.49|31
1653325940000|2022-05-23 17:12:20|757.7|750.1|758|750.4|758.18|750.58|757.7|750.1|13
1653325950000|2022-05-23 17:12:30|758.01|750.41|758.12|750.52|758.12|750.52|758.01|750.41|3
1653325970000|2022-05-23 17:12:50|758.11|750.51|758.17|750.57|758.17|750.57|758.11|750.51|2
1653325980000|2022-05-23 17:13:00|758.16|750.56|757.92|750.32|758.16|750.56|757.88|750.28|11
1653325990000|2022-05-23 17:13:10|757.96|750.36|757.95|750.35|758.01|750.41|757.95|750.35|10
1653326000000|2022-05-23 17:13:20|757.96|750.36|757.94|750.34|758|750.4|757.94|750.34|7
1653326010000|2022-05-23 17:13:30|757.95|750.35|757.95|750.35|757.95|750.35|757.95|750.35|1
1653326020000|2022-05-23 17:13:40|757.9|750.3|758.42|750.82|758.43|750.83|757.9|750.3|17
1653326030000|2022-05-23 17:13:50|758.4|750.8|758.42|750.82|758.45|750.85|758.4|750.8|14
1653326040000|2022-05-23 17:14:00|758.41|750.81|757.77|750.17|758.41|750.81|757.57|749.97|22
1653326050000|2022-05-23 17:14:10|757.76|750.16|757.89|750.29|757.89|750.29|757.56|749.96|14
1653326060000|2022-05-23 17:14:20|757.58|749.98|757.85|750.25|757.88|750.28|757.57|749.97|9
1653326070000|2022-05-23 17:14:30|757.84|750.24|757.86|750.26|757.86|750.26|757.8|750.2|8
1653326080000|2022-05-23 17:14:40|757.8|750.2|757.8|750.2|757.8|750.2|757.73|750.13|3
1653326090000|2022-05-23 17:14:50|757.88|750.28|757.8|750.2|757.88|750.28|757.76|750.16|7
1653326100000|2022-05-23 17:15:00|757.24|749.64|757.28|749.68|757.41|749.81|757.02|749.42|11
1653326110000|2022-05-23 17:15:10|757.29|749.69|757.23|749.63|757.29|749.69|757.2|749.6|10
1653326120000|2022-05-23 17:15:20|757.22|749.62|756.92|749.32|757.23|749.63|756.9|749.3|24
1653326130000|2022-05-23 17:15:30|756.85|749.25|756.71|749.11|756.85|749.25|756.7|749.1|4
1653326140000|2022-05-23 17:15:40|756.7|749.1|756.27|748.67|756.74|749.14|756.23|748.63|17
1653326150000|2022-05-23 17:15:50|756.3|748.7|756.16|748.56|756.3|748.7|756.16|748.56|22
1653326160000|2022-05-23 17:16:00|756.21|748.61|755.37|747.77|756.21|748.61|755.31|747.71|22
1653326170000|2022-05-23 17:16:10|755.25|747.65|755.24|747.64|755.28|747.68|755.19|747.59|10
1653326180000|2022-05-23 17:16:20|755.23|747.63|755.25|747.65|755.25|747.65|755.09|747.49|15
1653326190000|2022-05-23 17:16:30|755.23|747.63|755.13|747.53|755.23|747.63|755.13|747.53|4
1653326220000|2022-05-23 17:17:00|755.09|747.49|754.62|747.02|755.1|747.5|754.62|747.02|18
1653326230000|2022-05-23 17:17:10|754.6|747|754.4|746.8|754.61|747.01|754.36|746.76|11
1653326240000|2022-05-23 17:17:20|754.39|746.79|754.39|746.79|754.39|746.79|754.39|746.79|1
1653326250000|2022-05-23 17:17:30|754.38|746.78|754.39|746.79|754.39|746.79|754.38|746.78|10
1653326260000|2022-05-23 17:17:40|754.31|746.71|754.39|746.79|754.4|746.8|754.3|746.7|8
1653326270000|2022-05-23 17:17:50|754.4|746.8|754.39|746.79|754.4|746.8|754.39|746.79|4
1653326280000|2022-05-23 17:18:00|754.38|746.78|754.56|746.96|754.57|746.97|754.35|746.75|17
1653326290000|2022-05-23 17:18:10|754.52|746.92|754.64|747.04|754.88|747.28|754.45|746.85|16
1653326300000|2022-05-23 17:18:20|754.61|747.01|754.62|747.02|754.69|747.09|754.57|746.97|12
1653326310000|2022-05-23 17:18:30|754.5|746.9|754.72|747.12|754.72|747.12|754.32|746.72|19
1653326320000|2022-05-23 17:18:40|754.71|747.11|754.69|747.09|754.78|747.18|754.69|747.09|6
1653326330000|2022-05-23 17:18:50|754.7|747.1|754.69|747.09|754.71|747.11|754.69|747.09|4
1653326340000|2022-05-23 17:19:00|754.68|747.08|754.32|746.72|754.69|747.09|754.32|746.72|13
1653326350000|2022-05-23 17:19:10|754.31|746.71|754.31|746.71|754.31|746.71|754.31|746.71|1
1653326360000|2022-05-23 17:19:20|754.24|746.64|754.23|746.63|754.24|746.64|754.22|746.62|7
1653326370000|2022-05-23 17:19:30|754.22|746.62|754.23|746.63|754.23|746.63|754.21|746.61|10
1653326380000|2022-05-23 17:19:40|754.1|746.5|754.43|746.83|754.46|746.86|754.04|746.44|17
1653326390000|2022-05-23 17:19:50|754.5|746.9|754.56|746.96|754.56|746.96|754.47|746.87|12
1653326400000|2022-05-23 17:20:00|754.57|746.97|754.48|746.88|754.57|746.97|754.42|746.82|12
1653326410000|2022-05-23 17:20:10|754.56|746.96|754.63|747.03|754.64|747.04|754.56|746.96|5
1653326420000|2022-05-23 17:20:20|754.62|747.02|754.08|746.48|754.62|747.02|754.08|746.48|11
1653326430000|2022-05-23 17:20:30|754.16|746.56|754.15|746.55|754.16|746.56|754.15|746.55|2
1653326440000|2022-05-23 17:20:40|754.16|746.56|754.05|746.45|754.46|746.86|754.05|746.45|15
1653326450000|2022-05-23 17:20:50|754|746.4|754.11|746.51|754.11|746.51|753.89|746.29|6
1653326460000|2022-05-23 17:21:00|754.09|746.49|753.74|746.14|754.09|746.49|753.27|745.67|27
1653326470000|2022-05-23 17:21:10|753.75|746.15|753.69|746.09|753.77|746.17|753.69|746.09|7
1653326480000|2022-05-23 17:21:20|753.7|746.1|753.84|746.24|753.84|746.24|753.67|746.07|8
1653326490000|2022-05-23 17:21:30|753.85|746.25|754.15|746.55|754.16|746.56|753.82|746.22|20
1653326500000|2022-05-23 17:21:40|754.16|746.56|754.05|746.45|754.21|746.61|754.05|746.45|9
1653326510000|2022-05-23 17:21:50|754.06|746.46|754.31|746.71|754.31|746.71|754.06|746.46|15
1653326520000|2022-05-23 17:22:00|754.3|746.7|754.51|746.91|754.51|746.91|754.3|746.7|8
1653326530000|2022-05-23 17:22:10|754.48|746.88|754.14|746.54|754.48|746.88|754.1|746.5|11
1653326540000|2022-05-23 17:22:20|754.15|746.55|754.47|746.87|754.52|746.92|754.15|746.55|10
1653326550000|2022-05-23 17:22:30|754.49|746.89|754.51|746.91|754.94|747.34|754.49|746.89|20
1653326560000|2022-05-23 17:22:40|754.5|746.9|755.37|747.77|755.41|747.81|754.5|746.9|25
1653326570000|2022-05-23 17:22:50|755.38|747.78|755.39|747.79|755.42|747.82|755.13|747.53|28
1653326580000|2022-05-23 17:23:00|755.31|747.71|755.07|747.47|755.31|747.71|755.05|747.45|12
1653326590000|2022-05-23 17:23:10|755.08|747.48|755.05|747.45|755.08|747.48|755.05|747.45|2
1653326600000|2022-05-23 17:23:20|755.04|747.44|755.14|747.54|755.14|747.54|755.04|747.44|5
1653326610000|2022-05-23 17:23:30|755.06|747.46|755.06|747.46|755.06|747.46|755.06|747.46|1
1653326620000|2022-05-23 17:23:40|755.07|747.47|755.12|747.52|755.12|747.52|755.07|747.47|2
1653326630000|2022-05-23 17:23:50|755.06|747.46|755.56|747.96|755.56|747.96|755.06|747.46|6
1653326640000|2022-05-23 17:24:00|755.52|747.92|755.43|747.83|755.58|747.98|755.36|747.76|18
1653326650000|2022-05-23 17:24:10|755.44|747.84|755.55|747.95|755.56|747.96|755.44|747.84|6
1653326660000|2022-05-23 17:24:20|755.54|747.94|755.5|747.9|755.57|747.97|755.48|747.88|12
1653326670000|2022-05-23 17:24:30|755.49|747.89|755.51|747.91|755.51|747.91|755.49|747.89|4
1653326680000|2022-05-23 17:24:40|755.55|747.95|755.48|747.88|755.55|747.95|755.48|747.88|6
1653326690000|2022-05-23 17:24:50|755.72|748.12|755.63|748.03|755.76|748.16|755.54|747.94|12
1653326700000|2022-05-23 17:25:00|755.88|748.28|755.86|748.26|755.9|748.3|755.83|748.23|9
1653326710000|2022-05-23 17:25:10|755.87|748.27|755.87|748.27|755.91|748.31|755.74|748.14|12
1653326720000|2022-05-23 17:25:20|755.9|748.3|755.83|748.23|755.9|748.3|755.82|748.22|3
1653326730000|2022-05-23 17:25:30|755.8|748.2|755.79|748.19|755.81|748.21|755.78|748.18|7
1653326740000|2022-05-23 17:25:40|755.81|748.21|755.78|748.18|755.81|748.21|755.7|748.1|12
1653326750000|2022-05-23 17:25:50|755.79|748.19|755.79|748.19|755.8|748.2|755.77|748.17|14
1653326760000|2022-05-23 17:26:00|755.8|748.2|755.75|748.15|755.8|748.2|755.72|748.12|4
1653326770000|2022-05-23 17:26:10|755.7|748.1|755.63|748.03|755.82|748.22|755.2|747.6|19
1653326780000|2022-05-23 17:26:20|755.64|748.04|755.67|748.07|755.68|748.08|755.63|748.03|9
1653326790000|2022-05-23 17:26:30|755.65|748.05|755.56|747.96|755.67|748.07|755.56|747.96|20
1653326800000|2022-05-23 17:26:40|755.57|747.97|755.61|748.01|755.63|748.03|755.56|747.96|16
1653326810000|2022-05-23 17:26:50|755.62|748.02|755.61|748.01|755.66|748.06|755.61|748.01|11
1653326820000|2022-05-23 17:27:00|755.63|748.03|755.59|747.99|755.72|748.12|755.59|747.99|17
1653326830000|2022-05-23 17:27:10|755.56|747.96|755.56|747.96|755.56|747.96|755.16|747.56|28
1653326840000|2022-05-23 17:27:20|755.57|747.97|755.56|747.96|755.66|748.06|755.56|747.96|8
1653326850000|2022-05-23 17:27:30|755.57|747.97|755.58|747.98|755.69|748.09|755.56|747.96|15
1653326860000|2022-05-23 17:27:40|755.67|748.07|755.71|748.11|755.71|748.11|755.62|748.02|13
1653326870000|2022-05-23 17:27:50|755.72|748.12|755.71|748.11|755.73|748.13|755.71|748.11|3
1653326880000|2022-05-23 17:28:00|755.7|748.1|755.68|748.08|755.7|748.1|755.64|748.04|17
1653326890000|2022-05-23 17:28:10|755.69|748.09|755.65|748.05|755.69|748.09|755.64|748.04|11
1653326900000|2022-05-23 17:28:20|755.66|748.06|755.61|748.01|755.67|748.07|755.61|748.01|12
1653326910000|2022-05-23 17:28:30|755.67|748.07|755.68|748.08|755.7|748.1|755.61|748.01|13
1653326920000|2022-05-23 17:28:40|755.69|748.09|755.65|748.05|755.69|748.09|755.61|748.01|9
1653326930000|2022-05-23 17:28:50|755.66|748.06|755.86|748.26|755.88|748.28|755.66|748.06|14
1653326940000|2022-05-23 17:29:00|755.77|748.17|755.82|748.22|755.95|748.35|755.77|748.17|14
1653326950000|2022-05-23 17:29:10|755.85|748.25|756.05|748.45|756.1|748.5|755.85|748.25|9
1653326960000|2022-05-23 17:29:20|756.11|748.51|756.11|748.51|756.12|748.52|756.05|748.45|11
1653326970000|2022-05-23 17:29:30|756.05|748.45|756.1|748.5|756.1|748.5|756.05|748.45|2
1653326980000|2022-05-23 17:29:40|756.04|748.44|756.25|748.65|756.25|748.65|755.92|748.32|8
1653326990000|2022-05-23 17:29:50|755.94|748.34|755.87|748.27|756.25|748.65|755.75|748.15|13
1653327000000|2022-05-23 17:30:00|755.88|748.28|755.65|748.05|756.05|748.45|755.62|748.02|27
1653327010000|2022-05-23 17:30:10|755.56|747.96|755.27|747.67|755.56|747.96|755.26|747.66|31
1653327020000|2022-05-23 17:30:20|755.26|747.66|755.16|747.56|755.28|747.68|755.14|747.54|11
1653327030000|2022-05-23 17:30:30|755.14|747.54|754.65|747.05|755.14|747.54|754.45|746.85|14
1653327040000|2022-05-23 17:30:40|754.82|747.22|754.37|746.77|754.82|747.22|754.37|746.77|8
1653327050000|2022-05-23 17:30:50|754.3|746.7|754.15|746.55|754.3|746.7|754.15|746.55|12
1653327060000|2022-05-23 17:31:00|754.14|746.54|753.57|745.97|754.15|746.55|753.57|745.97|18
1653327070000|2022-05-23 17:31:10|753.56|745.96|753.77|746.17|753.93|746.33|753.56|745.96|17
1653327080000|2022-05-23 17:31:20|753.83|746.23|754.98|747.38|754.98|747.38|753.77|746.17|29
1653327090000|2022-05-23 17:31:30|755|747.4|755.12|747.52|755.18|747.58|755|747.4|14
1653327100000|2022-05-23 17:31:40|755.13|747.53|755.17|747.57|755.18|747.58|755.09|747.49|12
1653327110000|2022-05-23 17:31:50|755.18|747.58|754.95|747.35|755.21|747.61|754.94|747.34|13
1653327120000|2022-05-23 17:32:00|754.87|747.27|754.97|747.37|754.99|747.39|754.87|747.27|4
1653327130000|2022-05-23 17:32:10|754.98|747.38|754.98|747.38|754.98|747.38|754.87|747.27|4
1653327140000|2022-05-23 17:32:20|754.91|747.31|754.87|747.27|755.08|747.48|754.87|747.27|9
1653327150000|2022-05-23 17:32:30|754.94|747.34|755.01|747.41|755.1|747.5|754.87|747.27|13
1653327160000|2022-05-23 17:32:40|755.02|747.42|755.03|747.43|755.03|747.43|755.01|747.41|3
1653327170000|2022-05-23 17:32:50|755.02|747.42|755.41|747.81|755.65|748.05|755.02|747.42|17
1653327180000|2022-05-23 17:33:00|755.48|747.88|756.4|748.8|756.41|748.81|755.45|747.85|27
1653327190000|2022-05-23 17:33:10|756.41|748.81|756.48|748.88|756.66|749.06|756.41|748.81|26
1653327200000|2022-05-23 17:33:20|756.49|748.89|756.83|749.23|756.86|749.26|756.43|748.83|11
1653327210000|2022-05-23 17:33:30|756.86|749.26|756.78|749.18|756.87|749.27|756.71|749.11|14
1653327220000|2022-05-23 17:33:40|756.77|749.17|756.71|749.11|756.83|749.23|756.71|749.11|8
1653327230000|2022-05-23 17:33:50|756.7|749.1|756.69|749.09|756.71|749.11|756.68|749.08|7
1653327240000|2022-05-23 17:34:00|756.7|749.1|756.44|748.84|756.72|749.12|756.34|748.74|15
1653327250000|2022-05-23 17:34:10|756.3|748.7|756.41|748.81|756.45|748.85|756.18|748.58|20
1653327260000|2022-05-23 17:34:20|756.42|748.82|756.13|748.53|756.42|748.82|756.11|748.51|13
1653327270000|2022-05-23 17:34:30|756.12|748.52|756.46|748.86|756.46|748.86|756.11|748.51|18
1653327280000|2022-05-23 17:34:40|756.45|748.85|756.13|748.53|756.47|748.87|756.13|748.53|11
1653327290000|2022-05-23 17:34:50|756.07|748.47|756.08|748.48|756.08|748.48|756.07|748.47|2
1653327300000|2022-05-23 17:35:00|756.07|748.47|756.13|748.53|756.17|748.57|756.01|748.41|15
1653327310000|2022-05-23 17:35:10|756.39|748.79|756.44|748.84|756.48|748.88|756.39|748.79|21
1653327320000|2022-05-23 17:35:20|756.42|748.82|756.5|748.9|756.5|748.9|756.42|748.82|14
1653327330000|2022-05-23 17:35:30|756.51|748.91|756.45|748.85|756.51|748.91|756.13|748.53|21
1653327340000|2022-05-23 17:35:40|756.44|748.84|756.49|748.89|756.55|748.95|756.44|748.84|11
1653327350000|2022-05-23 17:35:50|756.5|748.9|756.61|749.01|756.64|749.04|756.5|748.9|8
1653327360000|2022-05-23 17:36:00|756.62|749.02|756.55|748.95|756.62|749.02|756.31|748.71|17
1653327370000|2022-05-23 17:36:10|756.56|748.96|757.33|749.73|757.33|749.73|756.56|748.96|27
1653327380000|2022-05-23 17:36:20|757.35|749.75|757.34|749.74|757.43|749.83|757.33|749.73|12
1653327390000|2022-05-23 17:36:30|757.35|749.75|757.45|749.85|757.45|749.85|757.35|749.75|11
1653327400000|2022-05-23 17:36:40|757.46|749.86|757.54|749.94|757.54|749.94|757.36|749.76|11
1653327410000|2022-05-23 17:36:50|757.58|749.98|757.42|749.82|757.6|750|757.41|749.81|19
1653327420000|2022-05-23 17:37:00|757.54|749.94|757.51|749.91|757.54|749.94|757.44|749.84|7
1653327430000|2022-05-23 17:37:10|757.5|749.9|757.51|749.91|757.51|749.91|757.47|749.87|5
1653327440000|2022-05-23 17:37:20|757.47|749.87|757.64|750.04|757.67|750.07|757.47|749.87|10
1653327450000|2022-05-23 17:37:30|757.65|750.05|757.67|750.07|757.68|750.08|757.58|749.98|11
1653327460000|2022-05-23 17:37:40|757.68|750.08|757.62|750.02|757.75|750.15|757.62|750.02|13
1653327470000|2022-05-23 17:37:50|757.64|750.04|757.62|750.02|757.65|750.05|757.62|750.02|8
1653327480000|2022-05-23 17:38:00|757.86|750.26|757.25|749.65|757.86|750.26|757.2|749.6|14
1653327490000|2022-05-23 17:38:10|757.24|749.64|757.21|749.61|757.25|749.65|757.18|749.58|14
1653327500000|2022-05-23 17:38:20|757.18|749.58|757.15|749.55|757.18|749.58|757.03|749.43|10
1653327510000|2022-05-23 17:38:30|757.14|749.54|757.18|749.58|757.18|749.58|757.07|749.47|10
1653327520000|2022-05-23 17:38:40|757.52|749.92|757.7|750.1|757.7|750.1|757.51|749.91|12
1653327530000|2022-05-23 17:38:50|757.68|750.08|757.7|750.1|757.7|750.1|757.56|749.96|8
1653327540000|2022-05-23 17:39:00|757.74|750.14|757.55|749.95|757.74|750.14|757.54|749.94|12
1653327550000|2022-05-23 17:39:10|757.56|749.96|757.35|749.75|757.56|749.96|757.31|749.71|13
1653327560000|2022-05-23 17:39:20|757.36|749.76|757.71|750.11|757.71|750.11|757.29|749.69|16
1653327570000|2022-05-23 17:39:30|757.7|750.1|757.55|749.95|757.71|750.11|757.55|749.95|10
1653327580000|2022-05-23 17:39:40|757.54|749.94|757.37|749.77|757.57|749.97|757.35|749.75|9
1653327590000|2022-05-23 17:39:50|757.38|749.78|757.52|749.92|757.52|749.92|757.35|749.75|16
1653327600000|2022-05-23 17:40:00|757.53|749.93|757.34|749.74|757.55|749.95|757.31|749.71|17
1653327610000|2022-05-23 17:40:10|757.35|749.75|756.99|749.39|757.35|749.75|756.99|749.39|16
1653327620000|2022-05-23 17:40:20|757.04|749.44|757.14|749.54|757.17|749.57|757.03|749.43|7
1653327630000|2022-05-23 17:40:30|757.09|749.49|757.13|749.53|757.18|749.58|757.09|749.49|4
1653327640000|2022-05-23 17:40:40|757.18|749.58|757.11|749.51|757.22|749.62|757.07|749.47|15
1653327650000|2022-05-23 17:40:50|757.14|749.54|756.99|749.39|757.18|749.58|756.85|749.25|18
1653327660000|2022-05-23 17:41:00|756.98|749.38|757|749.4|757.02|749.42|756.98|749.38|6
1653327670000|2022-05-23 17:41:10|756.97|749.37|756.8|749.2|756.97|749.37|756.75|749.15|16
1653327680000|2022-05-23 17:41:20|756.76|749.16|756.47|748.87|756.8|749.2|756.47|748.87|9
1653327690000|2022-05-23 17:41:30|756.71|749.11|756.85|749.25|756.85|749.25|756.64|749.04|9
1653327700000|2022-05-23 17:41:40|756.76|749.16|756.69|749.09|756.86|749.26|756.68|749.08|4
1653327710000|2022-05-23 17:41:50|756.87|749.27|756.93|749.33|756.93|749.33|756.87|749.27|3
1653327720000|2022-05-23 17:42:00|756.94|749.34|757.03|749.43|757.42|749.82|756.94|749.34|25
1653327730000|2022-05-23 17:42:10|757.04|749.44|757.5|749.9|757.5|749.9|756.79|749.19|17
1653327740000|2022-05-23 17:42:20|757.4|749.8|756.72|749.12|757.4|749.8|756.71|749.11|17
1653327750000|2022-05-23 17:42:30|756.89|749.29|756.74|749.14|757.15|749.55|756.74|749.14|13
1653327760000|2022-05-23 17:42:40|756.7|749.1|756.83|749.23|756.85|749.25|756.69|749.09|9
1653327770000|2022-05-23 17:42:50|756.82|749.22|756.84|749.24|756.85|749.25|756.8|749.2|9
1653327780000|2022-05-23 17:43:00|756.79|749.19|756.66|749.06|756.85|749.25|756.3|748.7|25
1653327790000|2022-05-23 17:43:10|756.6|749|756.69|749.09|756.71|749.11|756.6|749|12
1653327800000|2022-05-23 17:43:20|756.7|749.1|756.67|749.07|756.7|749.1|756.58|748.98|15
1653327810000|2022-05-23 17:43:30|756.69|749.09|756.92|749.32|756.98|749.38|756.62|749.02|17
1653327820000|2022-05-23 17:43:40|756.93|749.33|757.44|749.84|757.46|749.86|756.85|749.25|26
1653327830000|2022-05-23 17:43:50|757.43|749.83|757.14|749.54|757.45|749.85|757.14|749.54|10
1653327840000|2022-05-23 17:44:00|757.33|749.73|757.53|749.93|757.53|749.93|757.3|749.7|16
1653327850000|2022-05-23 17:44:10|757.54|749.94|757.5|749.9|757.61|750.01|757.5|749.9|13
1653327860000|2022-05-23 17:44:20|757.49|749.89|756.92|749.32|757.49|749.89|756.91|749.31|14
1653327870000|2022-05-23 17:44:30|756.94|749.34|756.9|749.3|756.94|749.34|756.9|749.3|7
1653327880000|2022-05-23 17:44:40|756.93|749.33|757.02|749.42|757.02|749.42|756.93|749.33|2
1653327890000|2022-05-23 17:44:50|756.93|749.33|756.98|749.38|757|749.4|756.93|749.33|9
1653327900000|2022-05-23 17:45:00|757.06|749.46|756.24|748.64|757.1|749.5|756.23|748.63|22
1653327910000|2022-05-23 17:45:10|756.23|748.63|756.24|748.64|756.25|748.65|756.22|748.62|15
1653327920000|2022-05-23 17:45:20|756.25|748.65|756.2|748.6|756.25|748.65|756.19|748.59|6
1653327930000|2022-05-23 17:45:30|756.21|748.61|756.28|748.68|756.73|749.13|756.21|748.61|16
1653327940000|2022-05-23 17:45:40|756.27|748.67|756.27|748.67|756.27|748.67|756.26|748.66|5
1653327950000|2022-05-23 17:45:50|756.26|748.66|756.26|748.66|756.27|748.67|756.25|748.65|13
1653327960000|2022-05-23 17:46:00|756.27|748.67|756.16|748.56|756.27|748.67|756.16|748.56|10
1653327970000|2022-05-23 17:46:10|756.14|748.54|756.03|748.43|756.14|748.54|756|748.4|14
1653327980000|2022-05-23 17:46:20|756.05|748.45|756.18|748.58|756.2|748.6|755.97|748.37|15
1653327990000|2022-05-23 17:46:30|756.11|748.51|756.17|748.57|756.18|748.58|756.1|748.5|10
1653328000000|2022-05-23 17:46:40|756.12|748.52|755.62|748.02|756.16|748.56|755.62|748.02|9
1653328010000|2022-05-23 17:46:50|755.76|748.16|755.72|748.12|755.83|748.23|755.72|748.12|17
1653328020000|2022-05-23 17:47:00|755.71|748.11|755.71|748.11|755.72|748.12|755.45|747.85|16
1653328030000|2022-05-23 17:47:10|755.83|748.23|755.92|748.32|756.02|748.42|755.68|748.08|17
1653328040000|2022-05-23 17:47:20|755.91|748.31|755.89|748.29|755.93|748.33|755.78|748.18|18
1653328050000|2022-05-23 17:47:30|755.9|748.3|755.79|748.19|755.9|748.3|755.76|748.16|5
1653328060000|2022-05-23 17:47:40|755.81|748.21|755.9|748.3|755.97|748.37|755.81|748.21|8
1653328070000|2022-05-23 17:47:50|755.93|748.33|755.83|748.23|755.93|748.33|755.79|748.19|6
1653328080000|2022-05-23 17:48:00|755.94|748.34|756.09|748.49|756.4|748.8|755.94|748.34|20
1653328090000|2022-05-23 17:48:10|756.06|748.46|756.06|748.46|756.1|748.5|756.06|748.46|6
1653328100000|2022-05-23 17:48:20|756.04|748.44|756.05|748.45|756.05|748.45|755.98|748.38|3
1653328110000|2022-05-23 17:48:30|756.14|748.54|756.44|748.84|756.54|748.94|756.14|748.54|18
1653328120000|2022-05-23 17:48:40|756.4|748.8|757.33|749.73|757.35|749.75|756.4|748.8|22
1653328130000|2022-05-23 17:48:50|757.32|749.72|757.41|749.81|757.41|749.81|757.32|749.72|4
1653328140000|2022-05-23 17:49:00|757.42|749.82|757.3|749.7|757.49|749.89|757.19|749.59|18
1653328150000|2022-05-23 17:49:10|757.25|749.65|757.14|749.54|757.26|749.66|757.13|749.53|19
1653328160000|2022-05-23 17:49:20|757.15|749.55|757.24|749.64|757.26|749.66|757.15|749.55|9
1653328170000|2022-05-23 17:49:30|757.23|749.63|757.16|749.56|757.23|749.63|757.14|749.54|9
1653328180000|2022-05-23 17:49:40|757.13|749.53|757.15|749.55|757.15|749.55|757.11|749.51|6
1653328190000|2022-05-23 17:49:50|757.12|749.52|756.97|749.37|757.12|749.52|756.97|749.37|2
1653328200000|2022-05-23 17:50:00|757.01|749.41|756.97|749.37|757.01|749.41|756.93|749.33|8
1653328210000|2022-05-23 17:50:10|756.91|749.31|756.8|749.2|756.93|749.33|756.8|749.2|13
1653328220000|2022-05-23 17:50:20|756.79|749.19|756.3|748.7|756.9|749.3|756.29|748.69|22
1653328230000|2022-05-23 17:50:30|756.31|748.71|756.32|748.72|756.32|748.72|756.3|748.7|6
1653328240000|2022-05-23 17:50:40|756.29|748.69|756.86|749.26|756.87|749.27|756.27|748.67|16
1653328250000|2022-05-23 17:50:50|756.9|749.3|756.72|749.12|756.9|749.3|756.72|749.12|15
1653328260000|2022-05-23 17:51:00|756.67|749.07|756.87|749.27|756.89|749.29|756.67|749.07|9
1653328270000|2022-05-23 17:51:10|756.86|749.26|756.68|749.08|756.87|749.27|756.67|749.07|7
1653328280000|2022-05-23 17:51:20|756.73|749.13|756.78|749.18|756.8|749.2|756.68|749.08|11
1653328290000|2022-05-23 17:51:30|756.79|749.19|756.67|749.07|756.8|749.2|756.65|749.05|17
1653328300000|2022-05-23 17:51:40|756.68|749.08|756.67|749.07|756.68|749.08|756.67|749.07|4
1653328310000|2022-05-23 17:51:50|756.69|749.09|756.4|748.8|756.82|749.22|756.34|748.74|23
1653328320000|2022-05-23 17:52:00|756.39|748.79|756.28|748.68|756.77|749.17|756.25|748.65|26
1653328330000|2022-05-23 17:52:10|756.31|748.71|756.31|748.71|756.32|748.72|756.28|748.68|15
1653328340000|2022-05-23 17:52:20|756.3|748.7|756.26|748.66|756.31|748.71|756.21|748.61|17
1653328350000|2022-05-23 17:52:30|756.27|748.67|756.62|749.02|756.62|749.02|756.26|748.66|16
1653328360000|2022-05-23 17:52:40|756.61|749.01|756.69|749.09|756.69|749.09|756.57|748.97|8
1653328370000|2022-05-23 17:52:50|756.7|749.1|756.69|749.09|756.7|749.1|756.69|749.09|2
1653328380000|2022-05-23 17:53:00|756.65|749.05|756.59|748.99|756.65|749.05|756.59|748.99|3
1653328390000|2022-05-23 17:53:10|756.58|748.98|756.58|748.98|756.58|748.98|756.58|748.98|1
1653328400000|2022-05-23 17:53:20|756.68|749.08|756.67|749.07|756.68|749.08|756.67|749.07|2
1653328410000|2022-05-23 17:53:30|756.68|749.08|756.3|748.7|756.68|749.08|756.27|748.67|18
1653328420000|2022-05-23 17:53:40|756.29|748.69|756.2|748.6|756.3|748.7|756.19|748.59|11
1653328430000|2022-05-23 17:53:50|756.19|748.59|756.23|748.63|756.25|748.65|756.14|748.54|22
1653328440000|2022-05-23 17:54:00|756.22|748.62|756.17|748.57|756.25|748.65|756.15|748.55|17
1653328450000|2022-05-23 17:54:10|756.19|748.59|755.4|747.8|756.21|748.61|755.36|747.76|28
1653328460000|2022-05-23 17:54:20|755.37|747.77|756.18|748.58|756.19|748.59|755.34|747.74|16
1653328470000|2022-05-23 17:54:30|756.2|748.6|756.23|748.63|756.26|748.66|755.99|748.39|19
1653328480000|2022-05-23 17:54:40|756.3|748.7|756.13|748.53|756.34|748.74|756.13|748.53|16
1653328490000|2022-05-23 17:54:50|756.11|748.51|756.2|748.6|756.2|748.6|756.11|748.51|20
1653328500000|2022-05-23 17:55:00|756.19|748.59|756.23|748.63|756.33|748.73|756.19|748.59|19
1653328510000|2022-05-23 17:55:10|756.24|748.64|756.21|748.61|756.24|748.64|756.14|748.54|13
1653328520000|2022-05-23 17:55:20|756.24|748.64|756.59|748.99|756.59|748.99|756.24|748.64|13
1653328530000|2022-05-23 17:55:30|756.61|749.01|756.6|749|756.61|749.01|756.6|749|14
1653328540000|2022-05-23 17:55:40|756.59|748.99|756.61|749.01|756.62|749.02|756.59|748.99|7
1653328550000|2022-05-23 17:55:50|756.6|749|756.15|748.55|756.63|749.03|756.15|748.55|20
1653328560000|2022-05-23 17:56:00|756.19|748.59|756.15|748.55|756.21|748.61|756.11|748.51|15
1653328570000|2022-05-23 17:56:10|756.12|748.52|756.08|748.48|756.12|748.52|756.07|748.47|9
1653328580000|2022-05-23 17:56:20|756.07|748.47|756.11|748.51|756.11|748.51|755.98|748.38|22
1653328590000|2022-05-23 17:56:30|756.12|748.52|756.02|748.42|756.13|748.53|756.02|748.42|10
1653328600000|2022-05-23 17:56:40|756.01|748.41|755.88|748.28|756.02|748.42|755.87|748.27|11
1653328610000|2022-05-23 17:56:50|755.87|748.27|755.88|748.28|755.88|748.28|755.84|748.24|9
1653328620000|2022-05-23 17:57:00|755.86|748.26|755.24|747.64|755.86|748.26|755.24|747.64|9
1653328630000|2022-05-23 17:57:10|755.2|747.6|755.23|747.63|755.25|747.65|755.2|747.6|17
1653328640000|2022-05-23 17:57:20|755.22|747.62|755.15|747.55|755.25|747.65|755.12|747.52|13
1653328650000|2022-05-23 17:57:30|755.12|747.52|755.02|747.42|755.12|747.52|755.02|747.42|7
1653328660000|2022-05-23 17:57:40|755.03|747.43|755.2|747.6|755.2|747.6|754.99|747.39|18
1653328670000|2022-05-23 17:57:50|755.22|747.62|755.36|747.76|755.43|747.83|755.22|747.62|9
1653328680000|2022-05-23 17:58:00|755.38|747.78|755.74|748.14|755.81|748.21|755.38|747.78|11
1653328690000|2022-05-23 17:58:10|755.77|748.17|755.72|748.12|755.78|748.18|755.72|748.12|8
1653328700000|2022-05-23 17:58:20|755.71|748.11|755.63|748.03|755.73|748.13|755.62|748.02|9
1653328710000|2022-05-23 17:58:30|755.7|748.1|755.72|748.12|755.72|748.12|755.7|748.1|3
1653328720000|2022-05-23 17:58:40|755.73|748.13|755.67|748.07|755.77|748.17|755.61|748.01|13
1653328730000|2022-05-23 17:58:50|755.72|748.12|755.72|748.12|755.73|748.13|755.65|748.05|18
1653328740000|2022-05-23 17:59:00|756.14|748.54|756|748.4|756.35|748.75|755.86|748.26|26
1653328750000|2022-05-23 17:59:10|756.12|748.52|756.1|748.5|756.12|748.52|756.1|748.5|5
1653328760000|2022-05-23 17:59:20|756.12|748.52|756.12|748.52|756.12|748.52|756.07|748.47|12
1653328770000|2022-05-23 17:59:30|756.13|748.53|756.03|748.43|756.13|748.53|756.03|748.43|17
1653328780000|2022-05-23 17:59:40|756.04|748.44|756.09|748.49|756.09|748.49|756.04|748.44|11
1653328790000|2022-05-23 17:59:50|756.17|748.57|756.18|748.58|756.21|748.61|756.16|748.56|11
1653328800000|2022-05-23 18:00:00|756.19|748.59|756.21|748.61|756.22|748.62|756.19|748.59|5
1653328810000|2022-05-23 18:00:10|756.22|748.62|756.25|748.65|756.25|748.65|756.16|748.56|8
1653328820000|2022-05-23 18:00:20|756.24|748.64|756.26|748.66|756.26|748.66|756.2|748.6|12
1653328830000|2022-05-23 18:00:30|756.24|748.64|755.97|748.37|756.25|748.65|755.81|748.21|21
1653328840000|2022-05-23 18:00:40|755.99|748.39|755.4|747.8|756.09|748.49|755.36|747.76|30
1653328850000|2022-05-23 18:00:50|755.3|747.7|755.31|747.71|755.33|747.73|755.28|747.68|14
1653328860000|2022-05-23 18:01:00|755.33|747.73|755.24|747.64|755.33|747.73|755.24|747.64|11
1653328870000|2022-05-23 18:01:10|755.23|747.63|755.26|747.66|755.26|747.66|755.23|747.63|4
1653328880000|2022-05-23 18:01:20|755.29|747.69|755.19|747.59|755.29|747.69|755.19|747.59|11
1653328890000|2022-05-23 18:01:30|755.18|747.58|754.77|747.17|755.19|747.59|754.77|747.17|12
1653328900000|2022-05-23 18:01:40|754.7|747.1|754.32|746.72|754.72|747.12|754.32|746.72|9
1653328910000|2022-05-23 18:01:50|754.3|746.7|754.15|746.55|754.3|746.7|754.09|746.49|10
1653328920000|2022-05-23 18:02:00|754.17|746.57|753.77|746.17|754.17|746.57|753.3|745.7|17
1653328930000|2022-05-23 18:02:10|753.78|746.18|754.4|746.8|754.45|746.85|753.75|746.15|22
1653328940000|2022-05-23 18:02:20|754.41|746.81|754.32|746.72|754.77|747.17|754.25|746.65|24
1653328950000|2022-05-23 18:02:30|754.31|746.71|754.19|746.59|754.55|746.95|754.11|746.51|25
1653328960000|2022-05-23 18:02:40|754.18|746.58|754.2|746.6|754.2|746.6|754.14|746.54|5
1653328970000|2022-05-23 18:02:50|754.21|746.61|754.54|746.94|754.57|746.97|754.21|746.61|15
1653328980000|2022-05-23 18:03:00|754.55|746.95|754.88|747.28|754.88|747.28|754.46|746.86|10
1653328990000|2022-05-23 18:03:10|754.89|747.29|754.8|747.2|754.93|747.33|754.78|747.18|19
1653329000000|2022-05-23 18:03:20|754.84|747.24|754.89|747.29|754.94|747.34|754.81|747.21|12
1653329010000|2022-05-23 18:03:30|754.78|747.18|754.3|746.7|754.78|747.18|754.23|746.63|19
1653329020000|2022-05-23 18:03:40|754.29|746.69|754.13|746.53|754.29|746.69|754.13|746.53|8
1653329030000|2022-05-23 18:03:50|753.96|746.36|753.94|746.34|753.96|746.36|753.91|746.31|13
1653329040000|2022-05-23 18:04:00|753.95|746.35|753.94|746.34|753.95|746.35|753.91|746.31|9
1653329050000|2022-05-23 18:04:10|753.93|746.33|753.94|746.34|753.99|746.39|753.88|746.28|14
1653329060000|2022-05-23 18:04:20|753.93|746.33|754.04|746.44|754.04|746.44|753.91|746.31|11
1653329070000|2022-05-23 18:04:30|754.07|746.47|754.04|746.44|754.08|746.48|754.02|746.42|10
1653329080000|2022-05-23 18:04:40|754.09|746.49|754.42|746.82|754.54|746.94|754.09|746.49|13
1653329090000|2022-05-23 18:04:50|754.43|746.83|754.36|746.76|754.5|746.9|754.35|746.75|9
1653329100000|2022-05-23 18:05:00|754.34|746.74|754.5|746.9|754.5|746.9|754.29|746.69|10
1653329110000|2022-05-23 18:05:10|754.51|746.91|754.51|746.91|754.54|746.94|754.49|746.89|10
1653329120000|2022-05-23 18:05:20|754.55|746.95|754.53|746.93|754.56|746.96|754.51|746.91|9
1653329130000|2022-05-23 18:05:30|754.57|746.97|754.29|746.69|754.57|746.97|754.26|746.66|14
1653329140000|2022-05-23 18:05:40|754.13|746.53|753.73|746.13|754.18|746.58|753.72|746.12|14
1653329150000|2022-05-23 18:05:50|753.71|746.11|753.85|746.25|753.85|746.25|753.58|745.98|10
1653329160000|2022-05-23 18:06:00|753.78|746.18|753.8|746.2|753.87|746.27|753.75|746.15|19
1653329170000|2022-05-23 18:06:10|753.79|746.19|753.88|746.28|753.89|746.29|753.77|746.17|15
1653329180000|2022-05-23 18:06:20|753.85|746.25|753.9|746.3|753.9|746.3|753.77|746.17|15
1653329190000|2022-05-23 18:06:30|753.92|746.32|753.89|746.29|753.95|746.35|753.88|746.28|14
1653329200000|2022-05-23 18:06:40|753.9|746.3|755.05|747.45|755.05|747.45|753.89|746.29|26
1653329210000|2022-05-23 18:06:50|755.04|747.44|755|747.4|755.05|747.45|754.58|746.98|18
1653329220000|2022-05-23 18:07:00|755.02|747.42|754.88|747.28|755.19|747.59|754.88|747.28|21
1653329230000|2022-05-23 18:07:10|754.91|747.31|755.34|747.74|755.34|747.74|754.87|747.27|16
1653329240000|2022-05-23 18:07:20|755.29|747.69|755.36|747.76|755.36|747.76|755.29|747.69|9
1653329250000|2022-05-23 18:07:30|755.37|747.77|755.36|747.76|755.37|747.77|755.35|747.75|6
1653329260000|2022-05-23 18:07:40|755.34|747.74|755.35|747.75|755.35|747.75|755.32|747.72|5
1653329270000|2022-05-23 18:07:50|755.36|747.76|755.45|747.85|755.53|747.93|755.36|747.76|7
1653329280000|2022-05-23 18:08:00|755.46|747.86|756.15|748.55|756.18|748.58|755.43|747.83|20
1653329290000|2022-05-23 18:08:10|756.16|748.56|756.3|748.7|756.31|748.71|756.16|748.56|5
1653329300000|2022-05-23 18:08:20|756.31|748.71|756.42|748.82|756.54|748.94|756.24|748.64|18
1653329310000|2022-05-23 18:08:30|756.43|748.83|756.54|748.94|756.6|749|756.43|748.83|12
1653329320000|2022-05-23 18:08:40|756.62|749.02|757.25|749.65|757.25|749.65|756.55|748.95|19
1653329330000|2022-05-23 18:08:50|757.26|749.66|757.39|749.79|757.39|749.79|757.26|749.66|11
1653329340000|2022-05-23 18:09:00|757.4|749.8|757.55|749.95|757.55|749.95|757.39|749.79|10
1653329350000|2022-05-23 18:09:10|757.54|749.94|757.48|749.88|757.54|749.94|757.47|749.87|8
1653329360000|2022-05-23 18:09:20|757.47|749.87|757.08|749.48|757.48|749.88|757.08|749.48|13
1653329370000|2022-05-23 18:09:30|757.03|749.43|757.14|749.54|757.16|749.56|756.97|749.37|16
1653329380000|2022-05-23 18:09:40|757.18|749.58|757.06|749.46|757.18|749.58|757.06|749.46|20
1653329390000|2022-05-23 18:09:50|757.02|749.42|756.88|749.28|757.02|749.42|756.86|749.26|10
1653329400000|2022-05-23 18:10:00|756.87|749.27|757.38|749.78|757.38|749.78|756.72|749.12|15
1653329410000|2022-05-23 18:10:10|757.39|749.79|757.48|749.88|757.49|749.89|757.38|749.78|12
1653329420000|2022-05-23 18:10:20|757.42|749.82|757.53|749.93|757.53|749.93|757.42|749.82|4
1653329430000|2022-05-23 18:10:30|757.54|749.94|757.63|750.03|757.63|750.03|757.52|749.92|14
1653329440000|2022-05-23 18:10:40|757.62|750.02|757.85|750.25|757.86|750.26|757.6|750|23
1653329450000|2022-05-23 18:10:50|757.76|750.16|757.8|750.2|757.8|750.2|757.74|750.14|11
1653329460000|2022-05-23 18:11:00|757.78|750.18|757.67|750.07|757.78|750.18|757.66|750.06|15
1653329470000|2022-05-23 18:11:10|757.73|750.13|757.76|750.16|757.76|750.16|757.66|750.06|11
1653329480000|2022-05-23 18:11:20|757.77|750.17|757.74|750.14|757.77|750.17|757.67|750.07|16
1653329490000|2022-05-23 18:11:30|757.8|750.2|757.89|750.29|757.89|750.29|757.8|750.2|5
1653329500000|2022-05-23 18:11:40|757.88|750.28|757.94|750.34|757.99|750.39|757.88|750.28|8
1653329510000|2022-05-23 18:11:50|758|750.4|757.98|750.38|758|750.4|757.96|750.36|7
1653329520000|2022-05-23 18:12:00|758.03|750.43|758.07|750.47|758.07|750.47|758.03|750.43|2
1653329530000|2022-05-23 18:12:10|758.06|750.46|758.05|750.45|758.11|750.51|758.04|750.44|14
1653329540000|2022-05-23 18:12:20|758.06|750.46|758.03|750.43|758.06|750.46|758.02|750.42|12
1653329550000|2022-05-23 18:12:30|758.04|750.44|757.88|750.28|758.04|750.44|757.86|750.26|18
1653329560000|2022-05-23 18:12:40|757.89|750.29|757.96|750.36|757.96|750.36|757.84|750.24|10
1653329570000|2022-05-23 18:12:50|757.97|750.37|757.91|750.31|757.97|750.37|757.91|750.31|3
1653329580000|2022-05-23 18:13:00|757.94|750.34|757.82|750.22|757.94|750.34|757.81|750.21|13
1653329590000|2022-05-23 18:13:10|757.84|750.24|757.92|750.32|757.99|750.39|757.79|750.19|16
1653329600000|2022-05-23 18:13:20|757.87|750.27|758.1|750.5|758.1|750.5|757.87|750.27|16
1653329610000|2022-05-23 18:13:30|757.99|750.39|758.46|750.86|758.46|750.86|757.82|750.22|23
1653329620000|2022-05-23 18:13:40|758.42|750.82|758.61|751.01|758.61|751.01|758.39|750.79|12
1653329630000|2022-05-23 18:13:50|758.62|751.02|758.47|750.87|758.62|751.02|758.47|750.87|18
1653329640000|2022-05-23 18:14:00|758.46|750.86|758.19|750.59|758.47|750.87|758.19|750.59|18
1653329650000|2022-05-23 18:14:10|758.17|750.57|758.48|750.88|758.48|750.88|758.08|750.48|25
1653329660000|2022-05-23 18:14:20|758.44|750.84|758.49|750.89|758.5|750.9|758.22|750.62|12
1653329670000|2022-05-23 18:14:30|758.5|750.9|758.47|750.87|758.54|750.94|758.45|750.85|10
1653329680000|2022-05-23 18:14:40|758.48|750.88|758.29|750.69|758.48|750.88|758.29|750.69|5
1653329690000|2022-05-23 18:14:50|758.2|750.6|758.22|750.62|758.22|750.62|758.18|750.58|15
1653329700000|2022-05-23 18:15:00|758.21|750.61|758.02|750.42|758.22|750.62|757.99|750.39|16
1653329710000|2022-05-23 18:15:10|758.01|750.41|758|750.4|758.05|750.45|757.96|750.36|18
1653329720000|2022-05-23 18:15:20|757.99|750.39|757.89|750.29|758|750.4|757.88|750.28|8
1653329730000|2022-05-23 18:15:30|757.88|750.28|757.92|750.32|757.92|750.32|757.88|750.28|11
1653329740000|2022-05-23 18:15:40|757.91|750.31|758.03|750.43|758.03|750.43|757.91|750.31|12
1653329750000|2022-05-23 18:15:50|758.05|750.45|758.01|750.41|758.1|750.5|757.99|750.39|14
1653329760000|2022-05-23 18:16:00|758.06|750.46|758.06|750.46|758.06|750.46|758.06|750.46|1
1653329770000|2022-05-23 18:16:10|758.08|750.48|757.91|750.31|758.09|750.49|757.91|750.31|16
1653329780000|2022-05-23 18:16:20|757.89|750.29|757.88|750.28|757.89|750.29|757.88|750.28|4
1653329790000|2022-05-23 18:16:30|757.89|750.29|757.3|749.7|757.93|750.33|757.29|749.69|17
1653329800000|2022-05-23 18:16:40|757.29|749.69|757.35|749.75|757.35|749.75|757.29|749.69|11
1653329810000|2022-05-23 18:16:50|757.34|749.74|757.62|750.02|757.64|750.04|757.33|749.73|21
1653329820000|2022-05-23 18:17:00|757.68|750.08|757.42|749.82|757.68|750.08|757.41|749.81|20
1653329830000|2022-05-23 18:17:10|757.41|749.81|757.16|749.56|757.41|749.81|757.16|749.56|20
1653329840000|2022-05-23 18:17:20|757.13|749.53|757.08|749.48|757.13|749.53|757.05|749.45|5
1653329850000|2022-05-23 18:17:30|757.11|749.51|757.11|749.51|757.11|749.51|757.08|749.48|7
1653329860000|2022-05-23 18:17:40|757|749.4|757.01|749.41|757.03|749.43|757|749.4|9
1653329880000|2022-05-23 18:18:00|757|749.4|756.86|749.26|757.07|749.47|756.72|749.12|7
1653329890000|2022-05-23 18:18:10|756.81|749.21|757.07|749.47|757.09|749.49|756.81|749.21|4
1653329900000|2022-05-23 18:18:20|757.08|749.48|757.13|749.53|757.13|749.53|757.06|749.46|5
1653329910000|2022-05-23 18:18:30|757.18|749.58|757.2|749.6|757.39|749.79|757.18|749.58|19
1653329920000|2022-05-23 18:18:40|757.23|749.63|757|749.4|757.27|749.67|757|749.4|16
1653329930000|2022-05-23 18:18:50|756.99|749.39|756.84|749.24|757.06|749.46|756.84|749.24|18
1653329940000|2022-05-23 18:19:00|756.83|749.23|756.94|749.34|756.94|749.34|756.81|749.21|14
1653329950000|2022-05-23 18:19:10|756.95|749.35|756.93|749.33|756.98|749.38|756.93|749.33|4
1653329960000|2022-05-23 18:19:20|756.98|749.38|756.79|749.19|756.98|749.38|756.79|749.19|4
1653329970000|2022-05-23 18:19:30|756.88|749.28|756.88|749.28|756.89|749.29|756.88|749.28|3
1653329990000|2022-05-23 18:19:50|756.87|749.27|756.91|749.31|756.91|749.31|756.87|749.27|2
1653330000000|2022-05-23 18:20:00|756.95|749.35|756.96|749.36|756.97|749.37|756.95|749.35|4
1653330010000|2022-05-23 18:20:10|756.97|749.37|756.85|749.25|756.98|749.38|756.85|749.25|10
1653330020000|2022-05-23 18:20:20|756.84|749.24|756.82|749.22|756.84|749.24|756.8|749.2|12
1653330030000|2022-05-23 18:20:30|756.83|749.23|756.65|749.05|756.83|749.23|756.64|749.04|6
1653330050000|2022-05-23 18:20:50|756.66|749.06|756.8|749.2|756.85|749.25|756.58|748.98|17
1653330060000|2022-05-23 18:21:00|756.79|749.19|756.9|749.3|756.93|749.33|756.79|749.19|10
1653330070000|2022-05-23 18:21:10|756.89|749.29|756.93|749.33|756.96|749.36|756.89|749.29|9
1653330080000|2022-05-23 18:21:20|756.92|749.32|756.78|749.18|756.94|749.34|756.78|749.18|4
1653330100000|2022-05-23 18:21:40|756.77|749.17|756.85|749.25|756.87|749.27|756.74|749.14|5
1653330110000|2022-05-23 18:21:50|756.86|749.26|756.86|749.26|756.86|749.26|756.86|749.26|1
1653330120000|2022-05-23 18:22:00|756.88|749.28|756.91|749.31|756.91|749.31|756.88|749.28|2
1653330130000|2022-05-23 18:22:10|756.92|749.32|756.98|749.38|756.99|749.39|756.9|749.3|11
1653330140000|2022-05-23 18:22:20|756.99|749.39|756.98|749.38|756.99|749.39|756.98|749.38|2
1653330150000|2022-05-23 18:22:30|756.97|749.37|756.97|749.37|756.97|749.37|756.97|749.37|1
1653330160000|2022-05-23 18:22:40|756.98|749.38|756.96|749.36|756.98|749.38|756.95|749.35|4
1653330170000|2022-05-23 18:22:50|756.95|749.35|756.95|749.35|756.95|749.35|756.95|749.35|1
1653330180000|2022-05-23 18:23:00|756.91|749.31|756.62|749.02|756.92|749.32|756.62|749.02|15
1653330190000|2022-05-23 18:23:10|756.56|748.96|756.4|748.8|756.56|748.96|756.37|748.77|18
1653330200000|2022-05-23 18:23:20|756.39|748.79|756.2|748.6|756.41|748.81|756.2|748.6|22
1653330210000|2022-05-23 18:23:30|756.21|748.61|756.24|748.64|756.24|748.64|756.2|748.6|5
1653330220000|2022-05-23 18:23:40|756.25|748.65|756.19|748.59|756.26|748.66|756.18|748.58|12
1653330230000|2022-05-23 18:23:50|756.18|748.58|755.41|747.81|756.18|748.58|755.38|747.78|18
1653330240000|2022-05-23 18:24:00|755.42|747.82|755.74|748.14|755.78|748.18|755.42|747.82|17
1653330250000|2022-05-23 18:24:10|755.73|748.13|755.43|747.83|755.73|748.13|755.35|747.75|15
1653330260000|2022-05-23 18:24:20|755.42|747.82|755.84|748.24|755.84|748.24|755.42|747.82|17
1653330270000|2022-05-23 18:24:30|755.7|748.1|755.76|748.16|755.8|748.2|755.64|748.04|10
1653330280000|2022-05-23 18:24:40|755.78|748.18|755.75|748.15|755.84|748.24|755.67|748.07|14
1653330290000|2022-05-23 18:24:50|755.69|748.09|755.64|748.04|755.72|748.12|755.62|748.02|13
1653330300000|2022-05-23 18:25:00|755.63|748.03|755.53|747.93|755.71|748.11|755.38|747.78|19
1653330310000|2022-05-23 18:25:10|755.69|748.09|755.69|748.09|755.7|748.1|755.68|748.08|7
1653330320000|2022-05-23 18:25:20|755.7|748.1|755.45|747.85|755.7|748.1|755.31|747.71|18
1653330330000|2022-05-23 18:25:30|755.55|747.95|755.59|747.99|755.62|748.02|755.55|747.95|9
1653330340000|2022-05-23 18:25:40|755.58|747.98|755.2|747.6|755.58|747.98|755.19|747.59|24
1653330350000|2022-05-23 18:25:50|755.19|747.59|755.33|747.73|755.34|747.74|755.18|747.58|12
1653330360000|2022-05-23 18:26:00|755.31|747.71|755.78|748.18|755.8|748.2|755.3|747.7|22
1653330370000|2022-05-23 18:26:10|755.77|748.17|755.79|748.19|755.8|748.2|755.77|748.17|9
1653330380000|2022-05-23 18:26:20|755.78|748.18|755.32|747.72|755.88|748.28|755.32|747.72|22
1653330390000|2022-05-23 18:26:30|755.28|747.68|755.23|747.63|755.29|747.69|755.22|747.62|23
1653330400000|2022-05-23 18:26:40|755.31|747.71|755.24|747.64|755.31|747.71|755.21|747.61|16
1653330410000|2022-05-23 18:26:50|755.23|747.63|755.25|747.65|755.26|747.66|755.22|747.62|6
1653330420000|2022-05-23 18:27:00|755.27|747.67|755.05|747.45|755.29|747.69|755.05|747.45|17
1653330430000|2022-05-23 18:27:10|755.03|747.43|754.95|747.35|755.04|747.44|754.88|747.28|7
1653330440000|2022-05-23 18:27:20|754.96|747.36|754.89|747.29|754.97|747.37|754.89|747.29|5
1653330450000|2022-05-23 18:27:30|754.9|747.3|755.02|747.42|755.02|747.42|754.9|747.3|8
1653330460000|2022-05-23 18:27:40|755|747.4|755.21|747.61|755.21|747.61|755|747.4|12
1653330470000|2022-05-23 18:27:50|755.26|747.66|755.15|747.55|755.27|747.67|755.14|747.54|9
1653330480000|2022-05-23 18:28:00|755.14|747.54|755.14|747.54|755.15|747.55|755.11|747.51|7
1653330490000|2022-05-23 18:28:10|755.16|747.56|755.22|747.62|755.25|747.65|755.16|747.56|8
1653330500000|2022-05-23 18:28:20|755.19|747.59|755.18|747.58|755.19|747.59|755.16|747.56|6
1653330510000|2022-05-23 18:28:30|755.23|747.63|755.39|747.79|755.43|747.83|755.23|747.63|12
1653330520000|2022-05-23 18:28:40|755.4|747.8|755.42|747.82|755.42|747.82|755.4|747.8|3
1653330530000|2022-05-23 18:28:50|755.43|747.83|755.54|747.94|755.56|747.96|755.43|747.83|9
1653330540000|2022-05-23 18:29:00|755.53|747.93|755.11|747.51|755.61|748.01|755.1|747.5|20
1653330550000|2022-05-23 18:29:10|755.1|747.5|755.48|747.88|755.49|747.89|755.1|747.5|18
1653330560000|2022-05-23 18:29:20|755.47|747.87|755.43|747.83|755.47|747.87|755.25|747.65|14
1653330570000|2022-05-23 18:29:30|755.44|747.84|755.64|748.04|755.81|748.21|755.44|747.84|15
1653330580000|2022-05-23 18:29:40|755.65|748.05|755.79|748.19|755.79|748.19|755.55|747.95|17
1653330590000|2022-05-23 18:29:50|755.72|748.12|755.73|748.13|755.73|748.13|755.72|748.12|6
1653330600000|2022-05-23 18:30:00|755.75|748.15|755.63|748.03|755.76|748.16|755.63|748.03|15
1653330610000|2022-05-23 18:30:10|755.62|748.02|755.29|747.69|755.62|748.02|755.29|747.69|13
1653330620000|2022-05-23 18:30:20|755.24|747.64|755.7|748.1|755.72|748.12|755.23|747.63|19
1653330630000|2022-05-23 18:30:30|755.68|748.08|755.76|748.16|755.88|748.28|755.68|748.08|13
1653330640000|2022-05-23 18:30:40|755.79|748.19|755.76|748.16|755.79|748.19|755.76|748.16|2
1653330650000|2022-05-23 18:30:50|755.83|748.23|755.98|748.38|756.02|748.42|755.76|748.16|7
1653330660000|2022-05-23 18:31:00|755.99|748.39|755.98|748.38|756.06|748.46|755.95|748.35|9
1653330670000|2022-05-23 18:31:10|755.96|748.36|756.6|749|756.6|749|755.94|748.34|10
1653330680000|2022-05-23 18:31:20|756.55|748.95|756.69|749.09|756.69|749.09|756.54|748.94|12
1653330690000|2022-05-23 18:31:30|756.7|749.1|756.68|749.08|756.75|749.15|756.68|749.08|4
1653330700000|2022-05-23 18:31:40|756.69|749.09|756.72|749.12|756.75|749.15|756.68|749.08|8
1653330710000|2022-05-23 18:31:50|756.77|749.17|756.77|749.17|756.77|749.17|756.77|749.17|1
1653330720000|2022-05-23 18:32:00|756.79|749.19|756.88|749.28|756.99|749.39|756.79|749.19|15
1653330730000|2022-05-23 18:32:10|756.91|749.31|757.36|749.76|757.36|749.76|756.91|749.31|17
1653330740000|2022-05-23 18:32:20|757.35|749.75|757.31|749.71|757.37|749.77|757.3|749.7|15
1653330750000|2022-05-23 18:32:30|757.32|749.72|757.6|750|757.61|750.01|757.32|749.72|17
1653330760000|2022-05-23 18:32:40|757.71|750.11|758.17|750.57|758.17|750.57|757.66|750.06|17
1653330770000|2022-05-23 18:32:50|758.18|750.58|758.65|751.05|758.66|751.06|758.18|750.58|11
1653330780000|2022-05-23 18:33:00|758.64|751.04|758.52|750.92|758.64|751.04|758.05|750.45|29
1653330790000|2022-05-23 18:33:10|758.53|750.93|758.56|750.96|758.56|750.96|758.48|750.88|9
1653330800000|2022-05-23 18:33:20|758.57|750.97|758.54|750.94|758.61|751.01|758.54|750.94|9
1653330810000|2022-05-23 18:33:30|758.53|750.93|758.56|750.96|758.57|750.97|758.5|750.9|10
1653330820000|2022-05-23 18:33:40|758.57|750.97|758.63|751.03|758.63|751.03|758.56|750.96|7
1653330830000|2022-05-23 18:33:50|758.62|751.02|758.62|751.02|758.63|751.03|758.61|751.01|5
1653330840000|2022-05-23 18:34:00|758.61|751.01|758.59|750.99|758.7|751.1|758.58|750.98|12
1653330850000|2022-05-23 18:34:10|758.6|751|758.63|751.03|758.7|751.1|758.59|750.99|11
1653330860000|2022-05-23 18:34:20|758.62|751.02|758.62|751.02|758.63|751.03|758.62|751.02|3
1653330870000|2022-05-23 18:34:30|758.68|751.08|758.81|751.21|758.81|751.21|758.68|751.08|4
1653330880000|2022-05-23 18:34:40|758.75|751.15|758.8|751.2|758.8|751.2|758.73|751.13|7
1653330890000|2022-05-23 18:34:50|758.79|751.19|758.79|751.19|758.8|751.2|758.66|751.06|8
1653330900000|2022-05-23 18:35:00|758.78|751.18|758.13|750.53|758.79|751.19|758.09|750.49|21
1653330910000|2022-05-23 18:35:10|758.12|750.52|758.1|750.5|758.18|750.58|757.89|750.29|23
1653330920000|2022-05-23 18:35:20|758.11|750.51|758.23|750.63|758.27|750.67|758.11|750.51|20
1653330930000|2022-05-23 18:35:30|758.24|750.64|758.12|750.52|758.27|750.67|758.12|750.52|11
1653330940000|2022-05-23 18:35:40|758.11|750.51|758.03|750.43|758.13|750.53|758.03|750.43|13
1653330950000|2022-05-23 18:35:50|758.02|750.42|757.17|749.57|758.02|750.42|757.16|749.56|14
1653330960000|2022-05-23 18:36:00|757.14|749.54|757.17|749.57|757.2|749.6|757.14|749.54|15
1653330970000|2022-05-23 18:36:10|757.18|749.58|757.14|749.54|757.18|749.58|757.14|749.54|7
1653330980000|2022-05-23 18:36:20|757.12|749.52|756.36|748.76|757.12|749.52|756.36|748.76|17
1653330990000|2022-05-23 18:36:30|756.35|748.75|756.32|748.72|756.36|748.76|756.31|748.71|10
1653331000000|2022-05-23 18:36:40|756.34|748.74|756.35|748.75|756.35|748.75|756.32|748.72|6
1653331010000|2022-05-23 18:36:50|756.38|748.78|756.56|748.96|756.65|749.05|756.38|748.78|13
1653331020000|2022-05-23 18:37:00|756.55|748.95|756.2|748.6|756.59|748.99|756.18|748.58|17
1653331030000|2022-05-23 18:37:10|756.22|748.62|756.27|748.67|756.27|748.67|756.21|748.61|3
1653331040000|2022-05-23 18:37:20|756.19|748.59|756.43|748.83|756.43|748.83|756.19|748.59|6
1653331050000|2022-05-23 18:37:30|756.44|748.84|756.64|749.04|756.68|749.08|756.42|748.82|16
1653331060000|2022-05-23 18:37:40|756.66|749.06|756.69|749.09|756.69|749.09|756.66|749.06|3
1653331070000|2022-05-23 18:37:50|756.68|749.08|756.33|748.73|756.68|749.08|756.27|748.67|9
1653331080000|2022-05-23 18:38:00|756.32|748.72|756.31|748.71|756.34|748.74|756.29|748.69|7
1653331090000|2022-05-23 18:38:10|756.27|748.67|756.4|748.8|756.4|748.8|756.12|748.52|19
1653331100000|2022-05-23 18:38:20|756.39|748.79|756.4|748.8|756.4|748.8|756.18|748.58|10
1653331110000|2022-05-23 18:38:30|756.36|748.76|756.35|748.75|756.36|748.76|756.14|748.54|15
1653331120000|2022-05-23 18:38:40|756.36|748.76|756.4|748.8|756.4|748.8|756.26|748.66|8
1653331130000|2022-05-23 18:38:50|756.49|748.89|756.54|748.94|756.54|748.94|756.49|748.89|8
1653331140000|2022-05-23 18:39:00|756.53|748.93|757.41|749.81|757.63|750.03|756.53|748.93|20
1653331150000|2022-05-23 18:39:10|757.77|750.17|758.48|750.88|758.52|750.92|757.61|750.01|22
1653331160000|2022-05-23 18:39:20|758.49|750.89|758.47|750.87|758.49|750.89|758.47|750.87|4
1653331170000|2022-05-23 18:39:30|758.48|750.88|758.58|750.98|758.6|751|758.48|750.88|6
1653331180000|2022-05-23 18:39:40|758.63|751.03|758.61|751.01|758.68|751.08|758.53|750.93|11
1653331190000|2022-05-23 18:39:50|758.62|751.02|758.58|750.98|758.63|751.03|758.56|750.96|10
1653331200000|2022-05-23 18:40:00|758.56|750.96|758.69|751.09|758.69|751.09|758.56|750.96|6
1653331210000|2022-05-23 18:40:10|758.76|751.16|758.59|750.99|758.76|751.16|758.54|750.94|13
1653331220000|2022-05-23 18:40:20|758.54|750.94|758.1|750.5|758.55|750.95|758.1|750.5|20
1653331230000|2022-05-23 18:40:30|758.01|750.41|757.92|750.32|758.04|750.44|757.85|750.25|22
1653331240000|2022-05-23 18:40:40|758.02|750.42|758.44|750.84|758.45|750.85|758.02|750.42|15
1653331250000|2022-05-23 18:40:50|758.46|750.86|758.41|750.81|758.46|750.86|758.35|750.75|19
1653331260000|2022-05-23 18:41:00|758.42|750.82|758.4|750.8|758.43|750.83|758.38|750.78|15
1653331270000|2022-05-23 18:41:10|758.39|750.79|758.5|750.9|758.51|750.91|758.15|750.55|14
1653331280000|2022-05-23 18:41:20|758.52|750.92|758.52|750.92|758.54|750.94|758.49|750.89|12
1653331290000|2022-05-23 18:41:30|758.5|750.9|758.54|750.94|758.56|750.96|758.48|750.88|22
1653331300000|2022-05-23 18:41:40|758.55|750.95|758.5|750.9|758.55|750.95|758.5|750.9|17
1653331310000|2022-05-23 18:41:50|758.51|750.91|758.48|750.88|758.52|750.92|758.47|750.87|15
1653331320000|2022-05-23 18:42:00|758.52|750.92|758.55|750.95|758.57|750.97|758.51|750.91|9
1653331330000|2022-05-23 18:42:10|758.56|750.96|758.51|750.91|758.57|750.97|758.51|750.91|17
1653331340000|2022-05-23 18:42:20|758.52|750.92|758.84|751.24|758.84|751.24|758.52|750.92|15
1653331350000|2022-05-23 18:42:30|758.82|751.22|759.3|751.7|759.45|751.85|758.82|751.22|21
1653331360000|2022-05-23 18:42:40|759.31|751.71|759.48|751.88|759.48|751.88|759.28|751.68|19
1653331370000|2022-05-23 18:42:50|759.5|751.9|760.35|752.75|760.36|752.76|759.42|751.82|23
1653331380000|2022-05-23 18:43:00|760.37|752.77|760.5|752.9|760.5|752.9|760.31|752.71|19
1653331390000|2022-05-23 18:43:10|760.51|752.91|760.46|752.86|760.54|752.94|760.46|752.86|15
1653331400000|2022-05-23 18:43:20|760.47|752.87|760.55|752.95|760.55|752.95|760.47|752.87|8
1653331410000|2022-05-23 18:43:30|760.54|752.94|761.13|753.53|761.14|753.54|760.54|752.94|13
1653331420000|2022-05-23 18:43:40|761.12|753.52|761.2|753.6|761.29|753.69|761.12|753.52|17
1653331430000|2022-05-23 18:43:50|761.28|753.68|762.06|754.46|762.06|754.46|761.19|753.59|11
1653331440000|2022-05-23 18:44:00|762.02|754.42|762.47|754.87|762.5|754.9|762.02|754.42|23
1653331450000|2022-05-23 18:44:10|762.48|754.88|762.52|754.92|762.6|755|762.42|754.82|21
1653331460000|2022-05-23 18:44:20|762.5|754.9|762.55|754.95|762.55|754.95|762.46|754.86|16
1653331470000|2022-05-23 18:44:30|762.54|754.94|762.79|755.19|762.79|755.19|762.54|754.94|12
1653331480000|2022-05-23 18:44:40|762.8|755.2|762.85|755.25|762.85|755.25|762.76|755.16|10
1653331490000|2022-05-23 18:44:50|762.84|755.24|763.57|755.97|763.58|755.98|762.84|755.24|21
1653331500000|2022-05-23 18:45:00|763.62|756.02|763.13|755.53|763.65|756.05|763.13|755.53|20
1653331510000|2022-05-23 18:45:10|763.14|755.54|763.08|755.48|763.14|755.54|763.02|755.42|24
1653331520000|2022-05-23 18:45:20|763.15|755.55|763.47|755.87|763.49|755.89|763.15|755.55|19
1653331530000|2022-05-23 18:45:30|763.42|755.82|763.44|755.84|763.51|755.91|763.25|755.65|23
1653331540000|2022-05-23 18:45:40|763.43|755.83|763.5|755.9|763.54|755.94|763.37|755.77|10
1653331550000|2022-05-23 18:45:50|763.49|755.89|763.49|755.89|763.49|755.89|763.47|755.87|10
1653331560000|2022-05-23 18:46:00|763.51|755.91|763.61|756.01|763.62|756.02|763.51|755.91|12
1653331570000|2022-05-23 18:46:10|763.55|755.95|763.39|755.79|763.55|755.95|763.09|755.49|22
1653331580000|2022-05-23 18:46:20|763.35|755.75|763.57|755.97|763.67|756.07|763.35|755.75|18
1653331590000|2022-05-23 18:46:30|763.58|755.98|764.42|756.82|764.45|756.85|763.58|755.98|30
1653331600000|2022-05-23 18:46:40|764.41|756.81|764.47|756.87|764.49|756.89|764.34|756.74|22
1653331610000|2022-05-23 18:46:50|764.46|756.86|764.36|756.76|764.47|756.87|764.36|756.76|15
1653331620000|2022-05-23 18:47:00|764.37|756.77|764.46|756.86|764.46|756.86|764.31|756.71|13
1653331630000|2022-05-23 18:47:10|764.45|756.85|764.57|756.97|764.58|756.98|764.45|756.85|8
1653331640000|2022-05-23 18:47:20|764.58|756.98|764.64|757.04|764.65|757.05|764.41|756.81|9
1653331650000|2022-05-23 18:47:30|764.45|756.85|764.59|756.99|764.65|757.05|764.45|756.85|10
1653331660000|2022-05-23 18:47:40|764.6|757|764.77|757.17|764.77|757.17|764.56|756.96|8
1653331670000|2022-05-23 18:47:50|764.76|757.16|764.92|757.32|764.95|757.35|764.72|757.12|20
1653331680000|2022-05-23 18:48:00|764.93|757.33|764.89|757.29|764.99|757.39|764.89|757.29|19
1653331690000|2022-05-23 18:48:10|764.9|757.3|764.85|757.25|764.95|757.35|764.85|757.25|17
1653331700000|2022-05-23 18:48:20|764.84|757.24|764.97|757.37|764.98|757.38|764.84|757.24|12
1653331710000|2022-05-23 18:48:30|765.03|757.43|764.81|757.21|765.03|757.43|764.76|757.16|10
1653331720000|2022-05-23 18:48:40|764.83|757.23|764.7|757.1|764.83|757.23|764.7|757.1|5
1653331730000|2022-05-23 18:48:50|764.65|757.05|764.11|756.51|764.89|757.29|764.11|756.51|23
1653331740000|2022-05-23 18:49:00|764.1|756.5|763.3|755.7|764.14|756.54|763.3|755.7|22
1653331750000|2022-05-23 18:49:10|763.36|755.76|763.36|755.76|763.37|755.77|763.29|755.69|9
1653331760000|2022-05-23 18:49:20|763.35|755.75|763.35|755.75|763.36|755.76|763.28|755.68|17
1653331770000|2022-05-23 18:49:30|763.36|755.76|763.03|755.43|763.38|755.78|762.89|755.29|21
1653331780000|2022-05-23 18:49:40|763.04|755.44|763.27|755.67|763.43|755.83|762.98|755.38|15
1653331790000|2022-05-23 18:49:50|763.28|755.68|763.4|755.8|763.4|755.8|763.28|755.68|2
1653331800000|2022-05-23 18:50:00|763.38|755.78|763.5|755.9|763.52|755.92|763.33|755.73|20
1653331810000|2022-05-23 18:50:10|763.51|755.91|764.26|756.66|764.28|756.68|763.32|755.72|28
1653331820000|2022-05-23 18:50:20|764.27|756.67|764.44|756.84|764.46|756.86|764.15|756.55|22
1653331830000|2022-05-23 18:50:30|764.46|756.86|764.34|756.74|764.46|756.86|764.24|756.64|21
1653331840000|2022-05-23 18:50:40|764.39|756.79|764.27|756.67|764.41|756.81|764.27|756.67|13
1653331850000|2022-05-23 18:50:50|764.31|756.71|764.56|756.96|764.56|756.96|764.26|756.66|11
1653331860000|2022-05-23 18:51:00|764.55|756.95|764.51|756.91|764.55|756.95|764.46|756.86|7
1653331870000|2022-05-23 18:51:10|764.57|756.97|764.45|756.85|764.59|756.99|764.39|756.79|11
1653331880000|2022-05-23 18:51:20|764.46|756.86|764.45|756.85|764.46|756.86|764.41|756.81|11
1653331890000|2022-05-23 18:51:30|764.44|756.84|764.54|756.94|764.54|756.94|764.4|756.8|13
1653331900000|2022-05-23 18:51:40|764.52|756.92|763.83|756.23|764.53|756.93|763.72|756.12|21
1653331910000|2022-05-23 18:51:50|763.84|756.24|763.67|756.07|763.85|756.25|763.63|756.03|6
1653331920000|2022-05-23 18:52:00|763.68|756.08|763.21|755.61|763.68|756.08|763.21|755.61|13
1653331930000|2022-05-23 18:52:10|763.13|755.53|763.06|755.46|763.13|755.53|762.66|755.06|13
1653331940000|2022-05-23 18:52:20|763.07|755.47|762.79|755.19|763.08|755.48|762.67|755.07|17
1653331950000|2022-05-23 18:52:30|762.8|755.2|762.1|754.5|762.8|755.2|761.89|754.29|25
1653331960000|2022-05-23 18:52:40|762.09|754.49|762.26|754.66|762.27|754.67|762.09|754.49|15
1653331970000|2022-05-23 18:52:50|762.25|754.65|762.6|755|762.78|755.18|762.24|754.64|20
1653331980000|2022-05-23 18:53:00|762.47|754.87|761.29|753.69|762.54|754.94|761.27|753.67|34
1653331990000|2022-05-23 18:53:10|761.3|753.7|759.58|751.98|761.3|753.7|759.58|751.98|34
1653332000000|2022-05-23 18:53:20|759.43|751.83|757.33|749.73|759.43|751.83|757.33|749.73|31
1653332010000|2022-05-23 18:53:30|757.26|749.66|756.95|749.35|757.26|749.66|756.54|748.94|29
1653332020000|2022-05-23 18:53:40|756.94|749.34|756.62|749.02|757.04|749.44|756.59|748.99|23
1653332030000|2022-05-23 18:53:50|756.58|748.98|756.93|749.33|756.99|749.39|756.4|748.8|22
1653332040000|2022-05-23 18:54:00|756.68|749.08|756.54|748.94|756.96|749.36|756.53|748.93|32
1653332050000|2022-05-23 18:54:10|756.53|748.93|756.39|748.79|756.53|748.93|756.29|748.69|20
1653332060000|2022-05-23 18:54:20|756.34|748.74|756.33|748.73|756.65|749.05|756.28|748.68|21
1653332070000|2022-05-23 18:54:30|756.34|748.74|756.29|748.69|756.66|749.06|756.29|748.69|24
1653332080000|2022-05-23 18:54:40|756.3|748.7|755.97|748.37|756.3|748.7|755.97|748.37|22
1653332090000|2022-05-23 18:54:50|755.88|748.28|755.39|747.79|755.89|748.29|755.33|747.73|23
1653332100000|2022-05-23 18:55:00|755.37|747.77|754.98|747.38|755.37|747.77|754.94|747.34|28
1653332110000|2022-05-23 18:55:10|754.99|747.39|755.17|747.57|755.17|747.57|754.97|747.37|23
1653332120000|2022-05-23 18:55:20|755.18|747.58|755.21|747.61|755.23|747.63|755.17|747.57|8
1653332130000|2022-05-23 18:55:30|755.2|747.6|754.36|746.76|755.3|747.7|754.27|746.67|24
1653332140000|2022-05-23 18:55:40|754.3|746.7|753.02|745.42|754.3|746.7|753.02|745.42|29
1653332150000|2022-05-23 18:55:50|752.93|745.33|752.11|744.51|752.93|745.33|752.03|744.43|30
1653332160000|2022-05-23 18:56:00|752.1|744.5|750.68|743.08|752.1|744.5|750.68|743.08|34
1653332170000|2022-05-23 18:56:10|750.58|742.98|750.36|742.76|750.98|743.38|750.35|742.75|17
1653332180000|2022-05-23 18:56:20|750.06|742.46|751.86|744.26|751.86|744.26|750.06|742.46|34
1653332190000|2022-05-23 18:56:30|751.82|744.22|751.87|744.27|751.87|744.27|751.36|743.76|12
1653332200000|2022-05-23 18:56:40|751.74|744.14|752.15|744.55|752.16|744.56|751.5|743.9|13
1653332210000|2022-05-23 18:56:50|752.14|744.54|751.16|743.56|752.14|744.54|751.16|743.56|21
1653332220000|2022-05-23 18:57:00|751.2|743.6|751.84|744.24|751.84|744.24|751.12|743.52|28
1653332230000|2022-05-23 18:57:10|751.7|744.1|752.08|744.48|752.32|744.72|751.7|744.1|23
1653332240000|2022-05-23 18:57:20|752.07|744.47|752.01|744.41|752.08|744.48|751.98|744.38|16
1653332250000|2022-05-23 18:57:30|752|744.4|752.01|744.41|752.46|744.86|752|744.4|16
1653332260000|2022-05-23 18:57:40|752.02|744.42|751.7|744.1|752.19|744.59|751.7|744.1|18
1653332270000|2022-05-23 18:57:50|751.69|744.09|751.73|744.13|751.81|744.21|751.68|744.08|17
1653332280000|2022-05-23 18:58:00|751.71|744.11|751.68|744.08|751.71|744.11|751.32|743.72|23
1653332290000|2022-05-23 18:58:10|751.66|744.06|751.83|744.23|751.83|744.23|751.66|744.06|19
1653332300000|2022-05-23 18:58:20|751.78|744.18|751.62|744.02|751.82|744.22|751.57|743.97|23
1653332310000|2022-05-23 18:58:30|751.63|744.03|751.61|744.01|751.64|744.04|751.6|744|13
1653332320000|2022-05-23 18:58:40|751.6|744|750.91|743.31|751.61|744.01|750.91|743.31|23
1653332330000|2022-05-23 18:58:50|750.9|743.3|750.12|742.52|750.9|743.3|750.1|742.5|25
1653332340000|2022-05-23 18:59:00|750.11|742.51|749.11|741.51|750.27|742.67|748.82|741.22|30
1653332350000|2022-05-23 18:59:10|749.15|741.55|748.67|741.07|749.25|741.65|748.57|740.97|29
1653332360000|2022-05-23 18:59:20|748.68|741.08|749.49|741.89|749.59|741.99|748.68|741.08|27
1653332370000|2022-05-23 18:59:30|749.47|741.87|750.12|742.52|750.14|742.54|749.47|741.87|32
1653332380000|2022-05-23 18:59:40|750.13|742.53|749.24|741.64|750.13|742.53|749.2|741.6|30
1653332390000|2022-05-23 18:59:50|749.25|741.65|749.3|741.7|749.55|741.95|748.96|741.36|24
1653332400000|2022-05-23 19:00:00|749.32|741.72|748.32|740.72|749.36|741.76|748.29|740.69|34
1653332410000|2022-05-23 19:00:10|748.31|740.71|748.35|740.75|748.45|740.85|748.11|740.51|25
1653332420000|2022-05-23 19:00:20|748.42|740.82|748.72|741.12|749.16|741.56|748.35|740.75|30
1653332430000|2022-05-23 19:00:30|748.65|741.05|748.48|740.88|748.65|741.05|748.46|740.86|22
1653332440000|2022-05-23 19:00:40|748.49|740.89|748.03|740.43|748.5|740.9|747.94|740.34|18
1653332450000|2022-05-23 19:00:50|747.97|740.37|746.92|739.32|748|740.4|746.88|739.28|31
1653332460000|2022-05-23 19:01:00|746.91|739.31|746.05|738.45|746.94|739.34|746.05|738.45|34
1653332470000|2022-05-23 19:01:10|746.04|738.44|745.04|737.44|746.04|738.44|744.95|737.35|29
1653332480000|2022-05-23 19:01:20|744.93|737.33|745.03|737.43|745.14|737.54|744.93|737.33|18
1653332490000|2022-05-23 19:01:30|745.04|737.44|745.26|737.66|745.32|737.72|745.01|737.41|21
1653332500000|2022-05-23 19:01:40|745.23|737.63|745.21|737.61|745.25|737.65|745.05|737.45|17
1653332510000|2022-05-23 19:01:50|745.24|737.64|745.23|737.63|745.28|737.68|745.07|737.47|15
1653332520000|2022-05-23 19:02:00|745.24|737.64|744.19|736.59|745.27|737.67|744.19|736.59|25
1653332530000|2022-05-23 19:02:10|744.16|736.56|744.44|736.84|744.6|737|744.16|736.56|17
1653332540000|2022-05-23 19:02:20|744.15|736.55|744.05|736.45|744.51|736.91|743.98|736.38|26
1653332550000|2022-05-23 19:02:30|744.06|736.46|744.28|736.68|744.28|736.68|743.53|735.93|25
1653332560000|2022-05-23 19:02:40|744.29|736.69|744.3|736.7|744.32|736.72|744.26|736.66|16
1653332570000|2022-05-23 19:02:50|744.29|736.69|744.23|736.63|744.29|736.69|744.04|736.44|20
1653332580000|2022-05-23 19:03:00|744.24|736.64|744.24|736.64|744.48|736.88|743.85|736.25|31
1653332590000|2022-05-23 19:03:10|744.25|736.65|743.84|736.24|744.29|736.69|743.82|736.22|16
1653332600000|2022-05-23 19:03:20|743.89|736.29|744.11|736.51|744.11|736.51|743.8|736.2|21
1653332610000|2022-05-23 19:03:30|744.12|736.52|743.76|736.16|744.12|736.52|743.74|736.14|21
1653332620000|2022-05-23 19:03:40|743.72|736.12|743.62|736.02|743.73|736.13|743.62|736.02|11
1653332630000|2022-05-23 19:03:50|743.63|736.03|742.67|735.07|743.63|736.03|742.67|735.07|22
1653332640000|2022-05-23 19:04:00|742.68|735.08|741.79|734.19|742.68|735.08|741.79|734.19|30
1653332650000|2022-05-23 19:04:10|741.78|734.18|740.8|733.2|741.78|734.18|740.72|733.12|30
1653332660000|2022-05-23 19:04:20|740.81|733.21|741.43|733.83|741.5|733.9|740.66|733.06|33
1653332670000|2022-05-23 19:04:30|741.46|733.86|741.41|733.81|741.51|733.91|741.09|733.49|27
1653332680000|2022-05-23 19:04:40|741.42|733.82|741.47|733.87|741.52|733.92|741.38|733.78|21
1653332690000|2022-05-23 19:04:50|741.46|733.86|741.27|733.67|741.73|734.13|741.27|733.67|19
1653332700000|2022-05-23 19:05:00|741.28|733.68|741.48|733.88|741.53|733.93|741.2|733.6|25
1653332710000|2022-05-23 19:05:10|741.44|733.84|742.18|734.58|742.22|734.62|741.44|733.84|25
1653332720000|2022-05-23 19:05:20|742.19|734.59|742.42|734.82|742.48|734.88|742.12|734.52|25
1653332730000|2022-05-23 19:05:30|742.43|734.83|742.07|734.47|742.49|734.89|741.98|734.38|23
1653332740000|2022-05-23 19:05:40|742.06|734.46|741.72|734.12|742.06|734.46|741.58|733.98|22
1653332750000|2022-05-23 19:05:50|741.71|734.11|742.02|734.42|742.14|734.54|741.66|734.06|22
1653332760000|2022-05-23 19:06:00|742.15|734.55|742.77|735.17|743.1|735.5|742.15|734.55|33
1653332770000|2022-05-23 19:06:10|742.78|735.18|742.41|734.81|742.93|735.33|742.41|734.81|27
1653332780000|2022-05-23 19:06:20|742.46|734.86|742.39|734.79|742.54|734.94|742.38|734.78|14
1653332790000|2022-05-23 19:06:30|742.46|734.86|743.06|735.46|743.07|735.47|742.4|734.8|12
1653332800000|2022-05-23 19:06:40|743.07|735.47|744.2|736.6|744.21|736.61|743.07|735.47|26
1653332810000|2022-05-23 19:06:50|744.19|736.59|744.11|736.51|744.28|736.68|743.71|736.11|31
1653332820000|2022-05-23 19:07:00|744.12|736.52|744.1|736.5|744.55|736.95|743.99|736.39|27
1653332830000|2022-05-23 19:07:10|744.04|736.44|743.16|735.56|744.04|736.44|743.11|735.51|20
1653332840000|2022-05-23 19:07:20|743.15|735.55|743.33|735.73|743.5|735.9|743.1|735.5|25
1653332850000|2022-05-23 19:07:30|743.34|735.74|743.89|736.29|743.98|736.38|743.29|735.69|16
1653332860000|2022-05-23 19:07:40|743.88|736.28|743.51|735.91|743.95|736.35|743.43|735.83|11
1653332870000|2022-05-23 19:07:50|743.5|735.9|743.53|735.93|743.53|735.93|743.48|735.88|13
1653332880000|2022-05-23 19:08:00|743.5|735.9|744.15|736.55|744.15|736.55|743.46|735.86|32
1653332890000|2022-05-23 19:08:10|744.13|736.53|743.74|736.14|744.21|736.61|743.74|736.14|20
1653332900000|2022-05-23 19:08:20|743.85|736.25|743.7|736.1|743.85|736.25|743.7|736.1|19
1653332910000|2022-05-23 19:08:30|743.8|736.2|743.66|736.06|743.83|736.23|743.6|736|21
1653332920000|2022-05-23 19:08:40|743.67|736.07|744.23|736.63|744.23|736.63|743.56|735.96|21
1653332930000|2022-05-23 19:08:50|744.24|736.64|744.2|736.6|744.25|736.65|744.2|736.6|10
1653332940000|2022-05-23 19:09:00|744.19|736.59|743.7|736.1|744.19|736.59|743.59|735.99|19
1653332950000|2022-05-23 19:09:10|743.68|736.08|743.49|735.89|744.32|736.72|743.49|735.89|29
1653332960000|2022-05-23 19:09:20|743.5|735.9|743.47|735.87|743.63|736.03|743.45|735.85|22
1653332970000|2022-05-23 19:09:30|743.48|735.88|744.23|736.63|744.24|736.64|743.48|735.88|20
1653332980000|2022-05-23 19:09:40|744.24|736.64|744.28|736.68|744.3|736.7|744.24|736.64|17
1653332990000|2022-05-23 19:09:50|744.26|736.66|744.32|736.72|744.32|736.72|743.71|736.11|27
1653333000000|2022-05-23 19:10:00|744.33|736.73|743.58|735.98|744.33|736.73|743.57|735.97|24
1653333010000|2022-05-23 19:10:10|743.59|735.99|743.5|735.9|743.77|736.17|743.44|735.84|18
1653333020000|2022-05-23 19:10:20|743.44|735.84|743.52|735.92|743.52|735.92|743.44|735.84|12
1653333030000|2022-05-23 19:10:30|743.51|735.91|742.66|735.06|743.52|735.92|742.66|735.06|24
1653333040000|2022-05-23 19:10:40|742.56|734.96|742.33|734.73|742.56|734.96|742.33|734.73|14
1653333050000|2022-05-23 19:10:50|742.32|734.72|742.4|734.8|742.5|734.9|742.24|734.64|20
1653333060000|2022-05-23 19:11:00|742.39|734.79|743.19|735.59|743.21|735.61|742.35|734.75|18
1653333070000|2022-05-23 19:11:10|743.18|735.58|742.91|735.31|743.22|735.62|742.68|735.08|24
1653333080000|2022-05-23 19:11:20|743.02|735.42|743.4|735.8|743.41|735.81|743.02|735.42|22
1653333090000|2022-05-23 19:11:30|743.39|735.79|743.47|735.87|743.49|735.89|743.39|735.79|13
1653333100000|2022-05-23 19:11:40|743.46|735.86|742.7|735.1|743.47|735.87|742.67|735.07|22
1653333110000|2022-05-23 19:11:50|742.69|735.09|742.28|734.68|742.71|735.11|742.28|734.68|22
1653333120000|2022-05-23 19:12:00|742.26|734.66|742.14|734.54|742.44|734.84|742.01|734.41|22
1653333130000|2022-05-23 19:12:10|742.08|734.48|741.87|734.27|742.08|734.48|741.86|734.26|9
1653333140000|2022-05-23 19:12:20|741.86|734.26|742.32|734.72|742.35|734.75|741.65|734.05|25
1653333150000|2022-05-23 19:12:30|742.37|734.77|741.43|733.83|742.38|734.78|741.43|733.83|26
1653333160000|2022-05-23 19:12:40|741.42|733.82|740.36|732.76|741.42|733.82|740.36|732.76|25
1653333170000|2022-05-23 19:12:50|740.34|732.74|740.03|732.43|740.34|732.74|740.03|732.43|16
1653333180000|2022-05-23 19:13:00|740.08|732.48|740.15|732.55|740.33|732.73|740.07|732.47|25
1653333190000|2022-05-23 19:13:10|740.05|732.45|739.15|731.55|740.05|732.45|738.95|731.35|18
1653333200000|2022-05-23 19:13:20|739.16|731.56|739.22|731.62|739.53|731.93|739.16|731.56|31
1653333210000|2022-05-23 19:13:30|739.23|731.63|739.42|731.82|739.42|731.82|739.2|731.6|27
1653333220000|2022-05-23 19:13:40|739.39|731.79|740.04|732.44|740.23|732.63|739.39|731.79|30
1653333230000|2022-05-23 19:13:50|740.06|732.46|739.52|731.92|740.23|732.63|739.52|731.92|20
1653333240000|2022-05-23 19:14:00|739.48|731.88|738.82|731.22|739.62|732.02|738.82|731.22|18
1653333250000|2022-05-23 19:14:10|738.83|731.23|738.89|731.29|738.89|731.29|738.72|731.12|21
1653333260000|2022-05-23 19:14:20|738.82|731.22|739.11|731.51|739.27|731.67|738.59|730.99|24
1653333270000|2022-05-23 19:14:30|739.18|731.58|738.89|731.29|739.38|731.78|738.87|731.27|22
1653333280000|2022-05-23 19:14:40|738.86|731.26|739.11|731.51|739.11|731.51|738.81|731.21|25
1653333290000|2022-05-23 19:14:50|739.16|731.56|738.84|731.24|739.22|731.62|738.84|731.24|22
1653333300000|2022-05-23 19:15:00|738.83|731.23|738.45|730.85|738.89|731.29|738.45|730.85|20
1653333310000|2022-05-23 19:15:10|738.5|730.9|737.06|729.46|738.65|731.05|737.06|729.46|26
1653333320000|2022-05-23 19:15:20|737.1|729.5|736.06|728.46|737.1|729.5|736.06|728.46|31
1653333330000|2022-05-23 19:15:30|736.09|728.49|737.26|729.66|737.3|729.7|736.09|728.49|32
1653333340000|2022-05-23 19:15:40|737.08|729.48|736.07|728.47|737.08|729.48|736.07|728.47|25
1653333350000|2022-05-23 19:15:50|736.28|728.68|734.77|727.17|736.28|728.68|734.5|726.9|37
1653333360000|2022-05-23 19:16:00|734.79|727.19|735.06|727.46|735.43|727.83|734.79|727.19|29
1653333370000|2022-05-23 19:16:10|735.05|727.45|734.96|727.36|735.79|728.19|734.95|727.35|29
1653333380000|2022-05-23 19:16:20|734.97|727.37|733.38|725.78|734.98|727.38|733.38|725.78|31
1653333390000|2022-05-23 19:16:30|733.36|725.76|732.76|725.16|733.41|725.81|732.72|725.12|32
1653333400000|2022-05-23 19:16:40|732.74|725.14|732.29|724.69|733.06|725.46|732.16|724.56|32
1653333410000|2022-05-23 19:16:50|732.31|724.71|733.21|725.61|733.21|725.61|732.07|724.47|24
1653333420000|2022-05-23 19:17:00|733.22|725.62|733.94|726.34|733.95|726.35|733.17|725.57|23
1653333430000|2022-05-23 19:17:10|733.95|726.35|734.84|727.24|734.84|727.24|733.83|726.23|28
1653333440000|2022-05-23 19:17:20|734.86|727.26|735|727.4|735.13|727.53|734.84|727.24|26
1653333450000|2022-05-23 19:17:30|735.01|727.41|734.84|727.24|735.02|727.42|734.8|727.2|23
1653333460000|2022-05-23 19:17:40|734.83|727.23|734.19|726.59|734.88|727.28|734.19|726.59|24
1653333470000|2022-05-23 19:17:50|734.16|726.56|733.31|725.71|734.16|726.56|733.31|725.71|24
1653333480000|2022-05-23 19:18:00|733.32|725.72|733.59|725.99|733.67|726.07|733.22|725.62|28
1653333490000|2022-05-23 19:18:10|733.49|725.89|734.04|726.44|734.15|726.55|733.47|725.87|21
1653333500000|2022-05-23 19:18:20|734.05|726.45|735.35|727.75|735.6|728|734.05|726.45|29
1653333510000|2022-05-23 19:18:30|735.68|728.08|735.24|727.64|735.72|728.12|735.22|727.62|15
1653333520000|2022-05-23 19:18:40|735.27|727.67|736.1|728.5|736.26|728.66|735.22|727.62|30
1653333530000|2022-05-23 19:18:50|735.92|728.32|736.28|728.68|736.3|728.7|735.88|728.28|29
1653333540000|2022-05-23 19:19:00|736.27|728.67|736.36|728.76|736.38|728.78|736.27|728.67|14
1653333550000|2022-05-23 19:19:10|736.37|728.77|735.87|728.27|736.38|728.78|735.83|728.23|25
1653333560000|2022-05-23 19:19:20|735.91|728.31|736.08|728.48|736.08|728.48|735.76|728.16|21
1653333570000|2022-05-23 19:19:30|736.17|728.57|736.16|728.56|736.31|728.71|735.92|728.32|31
1653333580000|2022-05-23 19:19:40|736.17|728.57|735.82|728.22|736.21|728.61|735.82|728.22|16
1653333590000|2022-05-23 19:19:50|735.69|728.09|736.48|728.88|736.48|728.88|735.69|728.09|19
1653333600000|2022-05-23 19:20:00|736.49|728.89|736.29|728.69|736.57|728.97|736.29|728.69|28
1653333610000|2022-05-23 19:20:10|736.3|728.7|736.56|728.96|736.56|728.96|736.28|728.68|17
1653333620000|2022-05-23 19:20:20|736.54|728.94|736.67|729.07|736.68|729.08|736.54|728.94|15
1653333630000|2022-05-23 19:20:30|736.66|729.06|736.68|729.08|736.7|729.1|736.58|728.98|20
1653333640000|2022-05-23 19:20:40|736.67|729.07|735.97|728.37|736.67|729.07|735.97|728.37|17
1653333650000|2022-05-23 19:20:50|735.76|728.16|735.18|727.58|735.79|728.19|735.18|727.58|14
1653333660000|2022-05-23 19:21:00|735.17|727.57|734.99|727.39|735.17|727.57|734.95|727.35|19
1653333670000|2022-05-23 19:21:10|734.98|727.38|734.99|727.39|735.05|727.45|734.93|727.33|18
1653333680000|2022-05-23 19:21:20|734.97|727.37|735.45|727.85|735.46|727.86|734.97|727.37|21
1653333690000|2022-05-23 19:21:30|735.46|727.86|735.75|728.15|735.82|728.22|735.34|727.74|23
1653333700000|2022-05-23 19:21:40|735.84|728.24|735.14|727.54|735.85|728.25|735.14|727.54|20
1653333710000|2022-05-23 19:21:50|735.15|727.55|735.35|727.75|735.37|727.77|735.15|727.55|17
1653333720000|2022-05-23 19:22:00|735.36|727.76|735.01|727.41|735.36|727.76|734.99|727.39|28
1653333730000|2022-05-23 19:22:10|734.99|727.39|735.16|727.56|735.2|727.6|734.92|727.32|19
1653333740000|2022-05-23 19:22:20|735.17|727.57|734.29|726.69|735.17|727.57|734.29|726.69|25
1653333750000|2022-05-23 19:22:30|734.45|726.85|734.24|726.64|734.54|726.94|734.24|726.64|19
1653333760000|2022-05-23 19:22:40|734.25|726.65|734.46|726.86|734.62|727.02|734.22|726.62|18
1653333770000|2022-05-23 19:22:50|734.47|726.87|735.32|727.72|735.32|727.72|734.47|726.87|21
1653333780000|2022-05-23 19:23:00|735.33|727.73|734.15|726.55|735.44|727.84|734.15|726.55|26
1653333790000|2022-05-23 19:23:10|734.14|726.54|733.33|725.73|734.19|726.59|733.33|725.73|23
1653333800000|2022-05-23 19:23:20|733.32|725.72|732.85|725.25|733.32|725.72|732.85|725.25|21
1653333810000|2022-05-23 19:23:30|732.82|725.22|733.07|725.47|733.07|725.47|732.32|724.72|26
1653333820000|2022-05-23 19:23:40|733.06|725.46|732.3|724.7|733.06|725.46|732.15|724.55|25
1653333830000|2022-05-23 19:23:50|732.58|724.98|731.65|724.05|732.61|725.01|731.65|724.05|21
1653333840000|2022-05-23 19:24:00|731.84|724.24|732.76|725.16|732.78|725.18|731.65|724.05|28
1653333850000|2022-05-23 19:24:10|732.84|725.24|732.31|724.71|733|725.4|732.25|724.65|29
1653333860000|2022-05-23 19:24:20|732.38|724.78|732.91|725.31|732.91|725.31|732.31|724.71|21
1653333870000|2022-05-23 19:24:30|732.92|725.32|733.41|725.81|733.41|725.81|732.91|725.31|17
1653333880000|2022-05-23 19:24:40|733.4|725.8|732.61|725.01|733.4|725.8|732.45|724.85|23
1653333890000|2022-05-23 19:24:50|732.53|724.93|732.87|725.27|732.87|725.27|732.46|724.86|19
1653333900000|2022-05-23 19:25:00|732.9|725.3|732.95|725.35|733.02|725.42|732.89|725.29|17
1653333910000|2022-05-23 19:25:10|732.89|725.29|732.62|725.02|732.94|725.34|732.62|725.02|15
1653333920000|2022-05-23 19:25:20|732.63|725.03|732.56|724.96|732.78|725.18|732.55|724.95|14
1653333930000|2022-05-23 19:25:30|732.55|724.95|732.19|724.59|732.58|724.98|732.16|724.56|31
1653333940000|2022-05-23 19:25:40|732.25|724.65|731.98|724.38|732.41|724.81|731.94|724.34|24
1653333950000|2022-05-23 19:25:50|731.92|724.32|731.41|723.81|732.04|724.44|731.36|723.76|19
1653333960000|2022-05-23 19:26:00|731.38|723.78|730.6|723|731.41|723.81|730.4|722.8|17
1653333970000|2022-05-23 19:26:10|730.53|722.93|730.86|723.26|731.14|723.54|730.42|722.82|23
1653333980000|2022-05-23 19:26:20|730.87|723.27|730.72|723.12|730.98|723.38|730.36|722.76|23
1653333990000|2022-05-23 19:26:30|730.71|723.11|729.34|721.74|730.71|723.11|729.34|721.74|22
1653334000000|2022-05-23 19:26:40|729.26|721.66|728.11|720.51|729.31|721.71|728.11|720.51|30
1653334010000|2022-05-23 19:26:50|728.1|720.5|728.27|720.67|728.45|720.85|728.06|720.46|23
1653334020000|2022-05-23 19:27:00|728.08|720.48|729.79|722.19|729.79|722.19|728.08|720.48|28
1653334030000|2022-05-23 19:27:10|730|722.4|731.79|724.19|731.82|724.22|730|722.4|26
1653334040000|2022-05-23 19:27:20|731.78|724.18|730.9|723.3|732.07|724.47|730.89|723.29|36
1653334050000|2022-05-23 19:27:30|730.85|723.25|731.07|723.47|731.17|723.57|730.85|723.25|18
1653334060000|2022-05-23 19:27:40|731.02|723.42|731.64|724.04|731.76|724.16|730.93|723.33|22
1653334070000|2022-05-23 19:27:50|732.22|724.62|734.01|726.41|734.2|726.6|732.03|724.43|31
1653334080000|2022-05-23 19:28:00|734.07|726.47|732.92|725.32|734.31|726.71|732.87|725.27|29
1653334090000|2022-05-23 19:28:10|732.88|725.28|732.16|724.56|732.92|725.32|732.15|724.55|29
1653334100000|2022-05-23 19:28:20|732.11|724.51|732.35|724.75|732.35|724.75|732.03|724.43|21
1653334110000|2022-05-23 19:28:30|732.29|724.69|732.38|724.78|732.57|724.97|732.15|724.55|27
1653334120000|2022-05-23 19:28:40|732.41|724.81|731.59|723.99|732.53|724.93|731.59|723.99|30
1653334130000|2022-05-23 19:28:50|731.61|724.01|731.27|723.67|731.61|724.01|731.24|723.64|29
1653334140000|2022-05-23 19:29:00|731.26|723.66|731.58|723.98|731.6|724|730.66|723.06|22
1653334150000|2022-05-23 19:29:10|731.54|723.94|730.89|723.29|731.58|723.98|730.89|723.29|27
1653334160000|2022-05-23 19:29:20|730.94|723.34|731.14|723.54|731.18|723.58|730.93|723.33|18
1653334170000|2022-05-23 19:29:30|731.19|723.59|731.44|723.84|731.44|723.84|731.02|723.42|18
1653334180000|2022-05-23 19:29:40|731.18|723.58|731.05|723.45|731.2|723.6|731.03|723.43|16
1653334190000|2022-05-23 19:29:50|731.03|723.43|731.55|723.95|731.58|723.98|731.02|723.42|16
1653334200000|2022-05-23 19:30:00|731.56|723.96|731.59|723.99|732.14|724.54|731.52|723.92|28
1653334210000|2022-05-23 19:30:10|731.58|723.98|731.66|724.06|731.79|724.19|731.25|723.65|27
1653334220000|2022-05-23 19:30:20|731.68|724.08|731.26|723.66|731.68|724.08|731.22|723.62|29
1653334230000|2022-05-23 19:30:30|731.21|723.61|731.28|723.68|731.29|723.69|731.03|723.43|19
1653334240000|2022-05-23 19:30:40|731.29|723.69|730.89|723.29|731.3|723.7|730.88|723.28|24
1653334250000|2022-05-23 19:30:50|730.9|723.3|730.27|722.67|731.12|723.52|730.27|722.67|29
1653334260000|2022-05-23 19:31:00|730.35|722.75|730.15|722.55|730.35|722.75|730.04|722.44|27
1653334270000|2022-05-23 19:31:10|730.19|722.59|730.58|722.98|730.58|722.98|730.14|722.54|21
1653334280000|2022-05-23 19:31:20|730.49|722.89|730.48|722.88|730.68|723.08|730.44|722.84|17
1653334290000|2022-05-23 19:31:30|730.44|722.84|731.71|724.11|731.72|724.12|730.41|722.81|35
1653334300000|2022-05-23 19:31:40|731.72|724.12|732.06|724.46|732.06|724.46|731.58|723.98|27
1653334310000|2022-05-23 19:31:50|732.07|724.47|733.1|725.5|733.13|725.53|732.07|724.47|28
1653334320000|2022-05-23 19:32:00|733.11|725.51|732.98|725.38|733.15|725.55|732.84|725.24|15
1653334330000|2022-05-23 19:32:10|732.96|725.36|732.63|725.03|732.99|725.39|732.63|725.03|19
1653334340000|2022-05-23 19:32:20|732.62|725.02|731.98|724.38|733.1|725.5|731.98|724.38|28
1653334350000|2022-05-23 19:32:30|732|724.4|731.34|723.74|732|724.4|731.31|723.71|27
1653334360000|2022-05-23 19:32:40|731.35|723.75|731.26|723.66|731.45|723.85|731.25|723.65|13
1653334370000|2022-05-23 19:32:50|731.28|723.68|731.75|724.15|731.75|724.15|731.28|723.68|22
1653334380000|2022-05-23 19:33:00|731.76|724.16|732.57|724.97|732.57|724.97|731.75|724.15|26
1653334390000|2022-05-23 19:33:10|732.58|724.98|732.7|725.1|732.8|725.2|732.45|724.85|18
1653334400000|2022-05-23 19:33:20|732.69|725.09|732.09|724.49|732.69|725.09|732.03|724.43|19
1653334410000|2022-05-23 19:33:30|732.08|724.48|732.76|725.16|732.76|725.16|732.08|724.48|24
1653334420000|2022-05-23 19:33:40|732.77|725.17|732.62|725.02|732.82|725.22|732.18|724.58|27
1653334430000|2022-05-23 19:33:50|732.63|725.03|732.68|725.08|732.7|725.1|732.59|724.99|18
1653334440000|2022-05-23 19:34:00|732.69|725.09|732.27|724.67|732.84|725.24|732.27|724.67|16
1653334450000|2022-05-23 19:34:10|732.26|724.66|731.68|724.08|732.38|724.78|731.64|724.04|14
1653334460000|2022-05-23 19:34:20|731.69|724.09|731.7|724.1|731.7|724.1|731.69|724.09|4
1653334470000|2022-05-23 19:34:30|731.71|724.11|731.89|724.29|731.89|724.29|731.71|724.11|5
1653334480000|2022-05-23 19:34:40|731.9|724.3|731.91|724.31|731.92|724.32|731.9|724.3|4
1653334490000|2022-05-23 19:34:50|731.9|724.3|731.86|724.26|731.92|724.32|731.86|724.26|11
1653334500000|2022-05-23 19:35:00|731.83|724.23|731.52|723.92|731.83|724.23|731.33|723.73|14
1653334510000|2022-05-23 19:35:10|731.53|723.93|731.75|724.15|732.04|724.44|731.53|723.93|28
1653334520000|2022-05-23 19:35:20|731.71|724.11|731.83|724.23|732.01|724.41|731.61|724.01|22
1653334530000|2022-05-23 19:35:30|731.86|724.26|731.86|724.26|731.92|724.32|731.75|724.15|24
1653334540000|2022-05-23 19:35:40|731.89|724.29|732.34|724.74|732.45|724.85|731.89|724.29|27
1653334550000|2022-05-23 19:35:50|732.52|724.92|731.26|723.66|732.52|724.92|731.21|723.61|22
1653334560000|2022-05-23 19:36:00|731.25|723.65|730.22|722.62|731.25|723.65|730.22|722.62|19
1653334570000|2022-05-23 19:36:10|730.24|722.64|731.46|723.86|731.46|723.86|730.24|722.64|25
1653334580000|2022-05-23 19:36:20|731.45|723.85|730.99|723.39|731.52|723.92|730.99|723.39|18
1653334590000|2022-05-23 19:36:30|731|723.4|731.36|723.76|731.4|723.8|731|723.4|20
1653334600000|2022-05-23 19:36:40|731.35|723.75|731.29|723.69|731.47|723.87|731.29|723.69|10
1653334610000|2022-05-23 19:36:50|731.24|723.64|730.84|723.24|731.25|723.65|730.84|723.24|18
1653334620000|2022-05-23 19:37:00|730.83|723.23|729.85|722.25|730.85|723.25|729.75|722.15|24
1653334630000|2022-05-23 19:37:10|729.92|722.32|729.84|722.24|730.11|722.51|729.77|722.17|19
1653334640000|2022-05-23 19:37:20|729.83|722.23|729.28|721.68|729.84|722.24|729.25|721.65|27
1653334650000|2022-05-23 19:37:30|729.3|721.7|729.3|721.7|729.62|722.02|729.29|721.69|26
1653334660000|2022-05-23 19:37:40|729.36|721.76|730.42|722.82|730.42|722.82|729.27|721.67|20
1653334670000|2022-05-23 19:37:50|730.33|722.73|730.01|722.41|730.33|722.73|730.01|722.41|13
1653334680000|2022-05-23 19:38:00|730.05|722.45|729.99|722.39|730.37|722.77|729.93|722.33|20
1653334690000|2022-05-23 19:38:10|729.98|722.38|729.79|722.19|729.98|722.38|729.78|722.18|11
1653334700000|2022-05-23 19:38:20|729.77|722.17|729.71|722.11|729.85|722.25|729.59|721.99|18
1653334710000|2022-05-23 19:38:30|729.7|722.1|729.64|722.04|729.74|722.14|729.56|721.96|17
1653334720000|2022-05-23 19:38:40|729.65|722.05|729.18|721.58|729.79|722.19|729.18|721.58|13
1653334730000|2022-05-23 19:38:50|729.19|721.59|729.23|721.63|729.54|721.94|729.19|721.59|22
1653334740000|2022-05-23 19:39:00|729.22|721.62|728.64|721.04|729.22|721.62|728.63|721.03|27
1653334750000|2022-05-23 19:39:10|728.8|721.2|728.8|721.2|729.07|721.47|728.66|721.06|21
1653334760000|2022-05-23 19:39:20|728.78|721.18|728.29|720.69|728.84|721.24|728.27|720.67|21
1653334770000|2022-05-23 19:39:30|728.24|720.64|728.22|720.62|728.27|720.67|728.16|720.56|21
1653334780000|2022-05-23 19:39:40|728.23|720.63|728.38|720.78|728.38|720.78|728.2|720.6|16
1653334790000|2022-05-23 19:39:50|728.37|720.77|728.93|721.33|728.93|721.33|728.37|720.77|17
1653334800000|2022-05-23 19:40:00|728.95|721.35|729.13|721.53|729.42|721.82|728.95|721.35|24
1653334810000|2022-05-23 19:40:10|729.14|721.54|728.95|721.35|729.21|721.61|728.94|721.34|26
1653334820000|2022-05-23 19:40:20|729.02|721.42|728.77|721.17|729.02|721.42|728.65|721.05|26
1653334830000|2022-05-23 19:40:30|728.78|721.18|729.01|721.41|729.14|721.54|728.77|721.17|18
1653334840000|2022-05-23 19:40:40|729.02|721.42|729.02|721.42|729.02|721.42|728.89|721.29|15
1653334850000|2022-05-23 19:40:50|729.01|721.41|729.05|721.45|729.05|721.45|729|721.4|5
1653334860000|2022-05-23 19:41:00|729.2|721.6|729.47|721.87|729.51|721.91|729.2|721.6|27
1653334870000|2022-05-23 19:41:10|729.46|721.86|729.48|721.88|729.53|721.93|729.45|721.85|19
1653334880000|2022-05-23 19:41:20|729.49|721.89|729.66|722.06|729.81|722.21|729.49|721.89|16
1653334890000|2022-05-23 19:41:30|729.65|722.05|729.22|721.62|729.68|722.08|729.22|721.62|18
1653334900000|2022-05-23 19:41:40|729.21|721.61|729.6|722|729.64|722.04|729.21|721.61|21
1653334910000|2022-05-23 19:41:50|729.59|721.99|729.21|721.61|729.65|722.05|729.19|721.59|25
1653334920000|2022-05-23 19:42:00|729.23|721.63|729.16|721.56|729.59|721.99|729.16|721.56|22
1653334930000|2022-05-23 19:42:10|729.18|721.58|728.94|721.34|729.21|721.61|728.84|721.24|19
1653334940000|2022-05-23 19:42:20|728.82|721.22|728.17|720.57|728.82|721.22|728.17|720.57|11
1653334950000|2022-05-23 19:42:30|728.3|720.7|728.23|720.63|728.54|720.94|728.23|720.63|7
1653334960000|2022-05-23 19:42:40|728.19|720.59|728.52|720.92|728.52|720.92|728.19|720.59|18
1653334970000|2022-05-23 19:42:50|728.44|720.84|728.19|720.59|728.44|720.84|728.15|720.55|18
1653334980000|2022-05-23 19:43:00|728.11|720.51|727.96|720.36|728.15|720.55|727.95|720.35|23
1653334990000|2022-05-23 19:43:10|727.97|720.37|726.41|718.81|727.98|720.38|726.41|718.81|31
1653335000000|2022-05-23 19:43:20|726.47|718.87|726.63|719.03|726.63|719.03|726.25|718.65|20
1653335010000|2022-05-23 19:43:30|726.77|719.17|726.95|719.35|727.01|719.41|726.77|719.17|13
1653335020000|2022-05-23 19:43:40|727|719.4|726.93|719.33|727.02|719.42|726.86|719.26|11
1653335030000|2022-05-23 19:43:50|726.92|719.32|726.9|719.3|726.96|719.36|726.9|719.3|13
1653335040000|2022-05-23 19:44:00|726.89|719.29|726.29|718.69|726.89|719.29|726.26|718.66|11
1653335050000|2022-05-23 19:44:10|726.04|718.44|726.18|718.58|726.18|718.58|725.75|718.15|27
1653335060000|2022-05-23 19:44:20|726.19|718.59|726.33|718.73|726.33|718.73|726.19|718.59|13
1653335070000|2022-05-23 19:44:30|726.39|718.79|726.42|718.82|726.46|718.86|726.39|718.79|7
1653335080000|2022-05-23 19:44:40|726.4|718.8|727.35|719.75|727.44|719.84|726.4|718.8|22
1653335090000|2022-05-23 19:44:50|727.36|719.76|727.41|719.81|727.46|719.86|727.17|719.57|18
1653335100000|2022-05-23 19:45:00|727.43|719.83|726.79|719.19|727.44|719.84|726.63|719.03|23
1653335110000|2022-05-23 19:45:10|726.8|719.2|726.89|719.29|727.24|719.64|726.65|719.05|23
1653335120000|2022-05-23 19:45:20|726.88|719.28|726.68|719.08|726.88|719.28|726.37|718.77|17
1653335130000|2022-05-23 19:45:30|726.7|719.1|726.35|718.75|726.71|719.11|726.33|718.73|10
1653335140000|2022-05-23 19:45:40|726.34|718.74|726.31|718.71|726.67|719.07|726.31|718.71|16
1653335150000|2022-05-23 19:45:50|726.34|718.74|726.33|718.73|726.67|719.07|726.31|718.71|19
1653335160000|2022-05-23 19:46:00|726.26|718.66|726.27|718.67|726.3|718.7|726.16|718.56|11
1653335170000|2022-05-23 19:46:10|726.19|718.59|725.96|718.36|726.19|718.59|725.8|718.2|25
1653335180000|2022-05-23 19:46:20|725.95|718.35|726.15|718.55|726.15|718.55|725.89|718.29|23
1653335190000|2022-05-23 19:46:30|726.14|718.54|726.56|718.96|726.56|718.96|726.13|718.53|21
1653335200000|2022-05-23 19:46:40|726.57|718.97|726.66|719.06|726.67|719.07|726.44|718.84|20
1653335210000|2022-05-23 19:46:50|726.61|719.01|726.64|719.04|726.67|719.07|726.57|718.97|10
1653335220000|2022-05-23 19:47:00|726.59|718.99|726.64|719.04|727.48|719.88|726.58|718.98|33
1653335230000|2022-05-23 19:47:10|726.65|719.05|726.67|719.07|726.73|719.13|726.2|718.6|26
1653335240000|2022-05-23 19:47:20|726.74|719.14|726.5|718.9|726.74|719.14|726.11|718.51|26
1653335250000|2022-05-23 19:47:30|726.61|719.01|726.51|718.91|726.7|719.1|726.5|718.9|20
1653335260000|2022-05-23 19:47:40|726.66|719.06|726.62|719.02|726.8|719.2|726.51|718.91|13
1653335270000|2022-05-23 19:47:50|726.63|719.03|726.47|718.87|726.72|719.12|726.47|718.87|11
1653335280000|2022-05-23 19:48:00|726.33|718.73|726.65|719.05|726.72|719.12|726.32|718.72|24
1653335290000|2022-05-23 19:48:10|726.68|719.08|726.29|718.69|726.7|719.1|726.26|718.66|13
1653335300000|2022-05-23 19:48:20|726.3|718.7|727.18|719.58|727.42|719.82|726.3|718.7|28
1653335310000|2022-05-23 19:48:30|727.17|719.57|727.74|720.14|727.79|720.19|727.13|719.53|22
1653335320000|2022-05-23 19:48:40|727.73|720.13|727.94|720.34|727.99|720.39|727.73|720.13|13
1653335330000|2022-05-23 19:48:50|727.95|720.35|727.84|720.24|727.99|720.39|727.79|720.19|21
1653335340000|2022-05-23 19:49:00|727.85|720.25|727.2|719.6|727.88|720.28|727.2|719.6|19
1653335350000|2022-05-23 19:49:10|727.22|719.62|726.3|718.7|727.22|719.62|726.29|718.69|26
1653335360000|2022-05-23 19:49:20|726.27|718.67|726.08|718.48|726.3|718.7|725.75|718.15|33
1653335370000|2022-05-23 19:49:30|726.05|718.45|726.55|718.95|726.56|718.96|726.05|718.45|24
1653335380000|2022-05-23 19:49:40|726.56|718.96|726.16|718.56|726.56|718.96|726.16|718.56|17
1653335390000|2022-05-23 19:49:50|726.18|718.58|726.33|718.73|726.33|718.73|726.12|718.52|8
1653335400000|2022-05-23 19:50:00|726.55|718.95|727.75|720.15|727.75|720.15|726.52|718.92|36
1653335410000|2022-05-23 19:50:10|727.74|720.14|727.66|720.06|728.29|720.69|727.57|719.97|31
1653335420000|2022-05-23 19:50:20|727.64|720.04|728.91|721.31|728.91|721.31|727.53|719.93|30
1653335430000|2022-05-23 19:50:30|729.04|721.44|730.33|722.73|730.6|723|729.04|721.44|33
1653335440000|2022-05-23 19:50:40|730.34|722.74|729.14|721.54|730.86|723.26|729.14|721.54|33
1653335450000|2022-05-23 19:50:50|729.15|721.55|730.52|722.92|730.52|722.92|729.13|721.53|26
1653335460000|2022-05-23 19:51:00|730.61|723.01|730.78|723.18|730.85|723.25|730.53|722.93|15
1653335470000|2022-05-23 19:51:10|730.79|723.19|730.67|723.07|730.84|723.24|730.63|723.03|22
1653335480000|2022-05-23 19:51:20|730.65|723.05|730.96|723.36|730.97|723.37|730.65|723.05|22
1653335490000|2022-05-23 19:51:30|730.95|723.35|730.93|723.33|730.95|723.35|730.89|723.29|13
1653335500000|2022-05-23 19:51:40|730.77|723.17|730.27|722.67|730.97|723.37|730.27|722.67|20
1653335510000|2022-05-23 19:51:50|730.26|722.66|729.64|722.04|730.26|722.66|729.39|721.79|16
1653335520000|2022-05-23 19:52:00|729.78|722.18|729.74|722.14|729.88|722.28|729.71|722.11|21
1653335530000|2022-05-23 19:52:10|729.8|722.2|729.32|721.72|729.9|722.3|729.32|721.72|25
1653335540000|2022-05-23 19:52:20|729.3|721.7|729.05|721.45|729.3|721.7|729.05|721.45|20
1653335550000|2022-05-23 19:52:30|728.93|721.33|728.52|720.92|728.93|721.33|728.49|720.89|22
1653335560000|2022-05-23 19:52:40|728.51|720.91|728.19|720.59|728.52|720.92|728.18|720.58|15
1653335570000|2022-05-23 19:52:50|728.22|720.62|728.34|720.74|728.34|720.74|728.22|720.62|8
1653335580000|2022-05-23 19:53:00|728.33|720.73|728.3|720.7|728.34|720.74|728.29|720.69|8
1653335590000|2022-05-23 19:53:10|728.32|720.72|728.31|720.71|728.35|720.75|728.31|720.71|7
1653335600000|2022-05-23 19:53:20|728.3|720.7|727.41|719.81|728.3|720.7|727.41|719.81|20
1653335610000|2022-05-23 19:53:30|727.4|719.8|726.58|718.98|727.4|719.8|726.58|718.98|26
1653335620000|2022-05-23 19:53:40|726.57|718.97|726.5|718.9|726.57|718.97|726.45|718.85|17
1653335630000|2022-05-23 19:53:50|726.66|719.06|726.42|718.82|726.93|719.33|726.42|718.82|23
1653335640000|2022-05-23 19:54:00|726.32|718.72|725.3|717.7|726.32|718.72|725.29|717.69|28
1653335650000|2022-05-23 19:54:10|725.29|717.69|725.04|717.44|725.38|717.78|725.04|717.44|18
1653335660000|2022-05-23 19:54:20|724.98|717.38|724.45|716.85|725.01|717.41|724.45|716.85|22
1653335670000|2022-05-23 19:54:30|724.44|716.84|725.44|717.84|725.48|717.88|724.44|716.84|21
1653335680000|2022-05-23 19:54:40|725.39|717.79|725.41|717.81|725.76|718.16|725.39|717.79|20
1653335690000|2022-05-23 19:54:50|725.4|717.8|725.27|717.67|725.4|717.8|725.27|717.67|12
1653335700000|2022-05-23 19:55:00|725.3|717.7|725.08|717.48|725.3|717.7|724.68|717.08|15
1653335710000|2022-05-23 19:55:10|725.07|717.47|724.77|717.17|725.07|717.47|724.49|716.89|25
1653335720000|2022-05-23 19:55:20|724.8|717.2|724.94|717.34|725.19|717.59|724.8|717.2|28
1653335730000|2022-05-23 19:55:30|724.96|717.36|724.87|717.27|725.04|717.44|724.87|717.27|22
1653335740000|2022-05-23 19:55:40|724.88|717.28|724.93|717.33|725.03|717.43|724.88|717.28|20
1653335750000|2022-05-23 19:55:50|725.03|717.43|724.97|717.37|725.03|717.43|724.95|717.35|7
1653335760000|2022-05-23 19:56:00|724.95|717.35|724.97|717.37|724.97|717.37|724.94|717.34|7
1653335770000|2022-05-23 19:56:10|724.98|717.38|724.99|717.39|725.12|717.52|724.94|717.34|25
1653335780000|2022-05-23 19:56:20|725.01|717.41|724.98|717.38|725.02|717.42|724.98|717.38|5
1653335790000|2022-05-23 19:56:30|724.99|717.39|724.28|716.68|724.99|717.39|724.28|716.68|21
1653335800000|2022-05-23 19:56:40|724.31|716.71|724.54|716.94|724.57|716.97|724.31|716.71|11
1653335810000|2022-05-23 19:56:50|724.56|716.96|724.34|716.74|724.65|717.05|724.29|716.69|18
1653335820000|2022-05-23 19:57:00|724.53|716.93|724.73|717.13|724.94|717.34|724.53|716.93|27
1653335830000|2022-05-23 19:57:10|724.71|717.11|724.73|717.13|724.78|717.18|724.63|717.03|16
1653335840000|2022-05-23 19:57:20|724.74|717.14|724.91|717.31|724.93|717.33|724.74|717.14|9
1653335850000|2022-05-23 19:57:30|724.9|717.3|725.58|717.98|725.63|718.03|724.73|717.13|20
1653335860000|2022-05-23 19:57:40|725.6|718|725.23|717.63|725.61|718.01|725.22|717.62|24
1653335870000|2022-05-23 19:57:50|725.25|717.65|725.33|717.73|725.33|717.73|725.11|717.51|17
1653335880000|2022-05-23 19:58:00|725.46|717.86|725.1|717.5|725.59|717.99|725.02|717.42|21
1653335890000|2022-05-23 19:58:10|725.12|717.52|725.19|717.59|725.54|717.94|725.12|717.52|19
1653335900000|2022-05-23 19:58:20|725.2|717.6|725.12|717.52|725.22|717.62|725.09|717.49|17
1653335910000|2022-05-23 19:58:30|725.14|717.54|724.35|716.75|725.14|717.54|724.35|716.75|21
1653335920000|2022-05-23 19:58:40|724.34|716.74|724.73|717.13|724.77|717.17|724.32|716.72|23
1653335930000|2022-05-23 19:58:50|724.74|717.14|724.33|716.73|724.87|717.27|724.32|716.72|24
1653335940000|2022-05-23 19:59:00|724.32|716.72|723.11|715.51|724.32|716.72|723.03|715.43|25
1653335950000|2022-05-23 19:59:10|723.03|715.43|722.37|714.77|723.09|715.49|722.34|714.74|36
1653335960000|2022-05-23 19:59:20|722.38|714.78|721.5|713.9|722.46|714.86|721.33|713.73|30
1653335970000|2022-05-23 19:59:30|721.74|714.14|721.86|714.26|722.26|714.66|721.65|714.05|29
1653335980000|2022-05-23 19:59:40|721.87|714.27|723.14|715.54|723.47|715.87|721.87|714.27|34
1653335990000|2022-05-23 19:59:50|723.15|715.55|722|714.4|723.15|715.55|721.67|714.07|34
1653336000000|2022-05-23 20:00:00|722.02|714.42|721.77|714.17|722.04|714.44|721.77|714.17|26
1653336010000|2022-05-23 20:00:10|721.79|714.19|720.98|713.38|721.89|714.29|720.98|713.38|27
1653336020000|2022-05-23 20:00:20|721.01|713.41|720.2|712.6|721.01|713.41|720.15|712.55|28
1653336030000|2022-05-23 20:00:30|720.19|712.59|720.85|713.25|720.85|713.25|720.07|712.47|28
1653336040000|2022-05-23 20:00:40|721.36|713.76|723.77|716.17|723.77|716.17|721.36|713.76|36
1653336050000|2022-05-23 20:00:50|723.79|716.19|724.92|717.32|725.26|717.66|723.79|716.19|33
1653336060000|2022-05-23 20:01:00|724.86|717.26|725.35|717.75|725.44|717.84|724.8|717.2|28
1653336070000|2022-05-23 20:01:10|725.36|717.76|725.08|717.48|725.4|717.8|724.89|717.29|30
1653336080000|2022-05-23 20:01:20|725.07|717.47|724.23|716.63|725.51|717.91|724.22|716.62|27
1653336090000|2022-05-23 20:01:30|724.22|716.62|724.63|717.03|724.63|717.03|724.17|716.57|24
1653336100000|2022-05-23 20:01:40|725.13|717.53|725.53|717.93|725.53|717.93|725.13|717.53|24
1653336110000|2022-05-23 20:01:50|725.51|717.91|726.1|718.5|726.16|718.56|725.44|717.84|23
1653336120000|2022-05-23 20:02:00|726.24|718.64|725.77|718.17|726.25|718.65|725.77|718.17|28
1653336130000|2022-05-23 20:02:10|725.72|718.12|725.19|717.59|725.77|718.17|725.17|717.57|17
1653336140000|2022-05-23 20:02:20|725.24|717.64|725.06|717.46|725.24|717.64|725.02|717.42|24
1653336150000|2022-05-23 20:02:30|725.04|717.44|725.58|717.98|725.65|718.05|725.04|717.44|21
1653336160000|2022-05-23 20:02:40|725.6|718|725.63|718.03|725.66|718.06|725.5|717.9|23
1653336170000|2022-05-23 20:02:50|725.64|718.04|725.34|717.74|725.83|718.23|725.34|717.74|16
1653336180000|2022-05-23 20:03:00|725.33|717.73|725.29|717.69|725.34|717.74|725.29|717.69|8
1653336190000|2022-05-23 20:03:10|725.3|717.7|725.32|717.72|725.33|717.73|725.29|717.69|13
1653336200000|2022-05-23 20:03:20|725.33|717.73|725.2|717.6|725.38|717.78|725.19|717.59|17
1653336210000|2022-05-23 20:03:30|725.19|717.59|724.38|716.78|725.2|717.6|724.38|716.78|24
1653336220000|2022-05-23 20:03:40|724.35|716.75|724.02|716.42|724.35|716.75|723.43|715.83|33
1653336230000|2022-05-23 20:03:50|724.03|716.43|724.62|717.02|724.65|717.05|724.03|716.43|22
1653336240000|2022-05-23 20:04:00|724.61|717.01|724.64|717.04|724.68|717.08|724.31|716.71|28
1653336250000|2022-05-23 20:04:10|724.62|717.02|724.23|716.63|724.62|717.02|724.19|716.59|19
1653336260000|2022-05-23 20:04:20|724.25|716.65|724.57|716.97|724.57|716.97|724.24|716.64|18
1653336270000|2022-05-23 20:04:30|724.58|716.98|725.44|717.84|725.44|717.84|724.56|716.96|21
1653336280000|2022-05-23 20:04:40|725.45|717.85|724.49|716.89|725.45|717.85|724.48|716.88|24
1653336290000|2022-05-23 20:04:50|724.41|716.81|724.13|716.53|724.41|716.81|724.06|716.46|24
1653336300000|2022-05-23 20:05:00|724.12|716.52|723.91|716.31|724.15|716.55|723.91|716.31|21
1653336310000|2022-05-23 20:05:10|724.03|716.43|724.5|716.9|724.5|716.9|723.87|716.27|28
1653336320000|2022-05-23 20:05:20|724.51|716.91|724.28|716.68|724.52|716.92|724.23|716.63|18
1653336330000|2022-05-23 20:05:30|724.32|716.72|723.45|715.85|724.45|716.85|723.15|715.55|29
1653336340000|2022-05-23 20:05:40|723.65|716.05|723.55|715.95|723.67|716.07|723.37|715.77|23
1653336350000|2022-05-23 20:05:50|723.56|715.96|723.3|715.7|723.6|716|723.3|715.7|14
1653336360000|2022-05-23 20:06:00|723.29|715.69|723.17|715.57|723.29|715.69|723.02|715.42|18
1653336370000|2022-05-23 20:06:10|723.19|715.59|723.58|715.98|723.58|715.98|723.18|715.58|26
1653336380000|2022-05-23 20:06:20|723.5|715.9|723.58|715.98|723.58|715.98|723.35|715.75|21
1653336390000|2022-05-23 20:06:30|723.57|715.97|723.76|716.16|723.81|716.21|723.57|715.97|14
1653336400000|2022-05-23 20:06:40|723.8|716.2|723.9|716.3|723.94|716.34|723.75|716.15|19
1653336410000|2022-05-23 20:06:50|723.88|716.28|723.9|716.3|723.91|716.31|723.85|716.25|9
1653336420000|2022-05-23 20:07:00|723.91|716.31|724.38|716.78|724.38|716.78|723.87|716.27|25
1653336430000|2022-05-23 20:07:10|724.39|716.79|724.37|716.77|724.43|716.83|724.35|716.75|19
1653336440000|2022-05-23 20:07:20|724.36|716.76|724.41|716.81|724.43|716.83|724.36|716.76|10
1653336450000|2022-05-23 20:07:30|724.42|716.82|725.32|717.72|725.32|717.72|724.37|716.77|18
1653336460000|2022-05-23 20:07:40|725.33|717.73|725.44|717.84|725.44|717.84|725.32|717.72|17
1653336470000|2022-05-23 20:07:50|725.47|717.87|725.55|717.95|725.72|718.12|725.47|717.87|19
1653336480000|2022-05-23 20:08:00|725.59|717.99|725.88|718.28|725.97|718.37|725.55|717.95|12
1653336490000|2022-05-23 20:08:10|725.9|718.3|725.86|718.26|725.93|718.33|725.86|718.26|18
1653336500000|2022-05-23 20:08:20|725.85|718.25|725.66|718.06|725.86|718.26|725.65|718.05|13
1653336510000|2022-05-23 20:08:30|725.67|718.07|725.72|718.12|725.75|718.15|725.18|717.58|24
1653336520000|2022-05-23 20:08:40|725.79|718.19|726.02|718.42|726.02|718.42|725.79|718.19|21
1653336530000|2022-05-23 20:08:50|726.03|718.43|727.31|719.71|727.31|719.71|726|718.4|32
1653336540000|2022-05-23 20:09:00|727.27|719.67|726.54|718.94|727.43|719.83|726.51|718.91|29
1653336550000|2022-05-23 20:09:10|726.53|718.93|726|718.4|726.53|718.93|725.77|718.17|24
1653336560000|2022-05-23 20:09:20|726.03|718.43|725.95|718.35|726.03|718.43|725.95|718.35|11
1653336570000|2022-05-23 20:09:30|725.96|718.36|725.54|717.94|725.96|718.36|725.54|717.94|17
1653336580000|2022-05-23 20:09:40|725.53|717.93|725.5|717.9|725.81|718.21|725.46|717.86|20
1653336590000|2022-05-23 20:09:50|725.49|717.89|725.36|717.76|725.49|717.89|725.32|717.72|12
1653336600000|2022-05-23 20:10:00|725.35|717.75|725.37|717.77|725.6|718|725.31|717.71|18
1653336610000|2022-05-23 20:10:10|725.36|717.76|725.32|717.72|725.36|717.76|725.32|717.72|8
1653336620000|2022-05-23 20:10:20|725.28|717.68|725.18|717.58|725.28|717.68|725.18|717.58|8
1653336630000|2022-05-23 20:10:30|725.12|717.52|724.91|717.31|725.15|717.55|724.78|717.18|14
1653336640000|2022-05-23 20:10:40|724.85|717.25|724.29|716.69|724.92|717.32|724.29|716.69|27
1653336650000|2022-05-23 20:10:50|724.27|716.67|724.12|716.52|724.27|716.67|723.94|716.34|22
1653336660000|2022-05-23 20:11:00|724.13|716.53|724.13|716.53|724.16|716.56|723.92|716.32|24
1653336670000|2022-05-23 20:11:10|724.15|716.55|724.17|716.57|724.18|716.58|724.1|716.5|16
1653336680000|2022-05-23 20:11:20|724.16|716.56|724.05|716.45|724.21|716.61|723.98|716.38|12
1653336690000|2022-05-23 20:11:30|724.04|716.44|723.9|716.3|724.04|716.44|723.9|716.3|5
1653336700000|2022-05-23 20:11:40|723.93|716.33|723.9|716.3|723.93|716.33|723.9|716.3|2
1653336710000|2022-05-23 20:11:50|723.89|716.29|723.79|716.19|723.89|716.29|723.47|715.87|22
1653336720000|2022-05-23 20:12:00|723.8|716.2|723.22|715.62|723.94|716.34|723.22|715.62|24
1653336730000|2022-05-23 20:12:10|723.18|715.58|722.99|715.39|723.18|715.58|722.86|715.26|23
1653336740000|2022-05-23 20:12:20|723.01|715.41|722.86|715.26|723.01|715.41|722.85|715.25|10
1653336750000|2022-05-23 20:12:30|722.87|715.27|722.8|715.2|722.87|715.27|722.59|714.99|23
1653336760000|2022-05-23 20:12:40|722.81|715.21|722.79|715.19|722.81|715.21|722.48|714.88|17
1653336770000|2022-05-23 20:12:50|722.99|715.39|722.9|715.3|723.08|715.48|722.9|715.3|23
1653336780000|2022-05-23 20:13:00|722.91|715.31|723|715.4|723.08|715.48|722.91|715.31|24
1653336790000|2022-05-23 20:13:10|722.99|715.39|722.25|714.65|723.01|715.41|722.23|714.63|23
1653336800000|2022-05-23 20:13:20|722.19|714.59|721.47|713.87|722.19|714.59|721.47|713.87|23
1653336810000|2022-05-23 20:13:30|721.46|713.86|721.44|713.84|721.48|713.88|721.41|713.81|8
1653336820000|2022-05-23 20:13:40|721.45|713.85|721.87|714.27|721.9|714.3|721.45|713.85|17
1653336830000|2022-05-23 20:13:50|721.88|714.28|721.87|714.27|722.03|714.43|721.84|714.24|18
1653336840000|2022-05-23 20:14:00|721.89|714.29|721.63|714.03|721.89|714.29|721.34|713.74|21
1653336850000|2022-05-23 20:14:10|721.64|714.04|721.74|714.14|721.78|714.18|721.64|714.04|13
1653336860000|2022-05-23 20:14:20|721.75|714.15|721.25|713.65|721.78|714.18|721.24|713.64|10
1653336870000|2022-05-23 20:14:30|721.24|713.64|720.97|713.37|721.24|713.64|720.97|713.37|21
1653336880000|2022-05-23 20:14:40|720.84|713.24|721|713.4|721|713.4|720.83|713.23|29
1653336890000|2022-05-23 20:14:50|720.94|713.34|720.84|713.24|721|713.4|720.83|713.23|21
1653336900000|2022-05-23 20:15:00|720.86|713.26|720.7|713.1|720.92|713.32|720.45|712.85|24
1653336910000|2022-05-23 20:15:10|720.71|713.11|721.32|713.72|721.32|713.72|720.71|713.11|17
1653336920000|2022-05-23 20:15:20|721.33|713.73|720.97|713.37|721.33|713.73|720.95|713.35|18
1653336930000|2022-05-23 20:15:30|720.95|713.35|721.56|713.96|721.69|714.09|720.95|713.35|19
1653336940000|2022-05-23 20:15:40|721.54|713.94|721.63|714.03|721.66|714.06|721.52|713.92|19
1653336950000|2022-05-23 20:15:50|721.66|714.06|721.63|714.03|721.72|714.12|721.63|714.03|15
1653336960000|2022-05-23 20:16:00|721.64|714.04|722.5|714.9|722.5|714.9|721.64|714.04|29
1653336970000|2022-05-23 20:16:10|722.51|714.91|723.9|716.3|723.96|716.36|722.51|714.91|30
1653336980000|2022-05-23 20:16:20|723.87|716.27|722.77|715.17|723.87|716.27|722.77|715.17|27
1653336990000|2022-05-23 20:16:30|722.75|715.15|722.69|715.09|722.75|715.15|722.29|714.69|25
1653337000000|2022-05-23 20:16:40|722.68|715.08|723|715.4|723|715.4|722.59|714.99|23
1653337010000|2022-05-23 20:16:50|723.05|715.45|723.75|716.15|723.75|716.15|723.05|715.45|23
1653337020000|2022-05-23 20:17:00|723.99|716.39|724.05|716.45|724.27|716.67|723.99|716.39|18
1653337030000|2022-05-23 20:17:10|724.21|716.61|724.33|716.73|724.34|716.74|724.1|716.5|25
1653337040000|2022-05-23 20:17:20|724.32|716.72|724.22|716.62|724.33|716.73|724.18|716.58|17
1653337050000|2022-05-23 20:17:30|724.19|716.59|724.23|716.63|724.26|716.66|724.15|716.55|17
1653337060000|2022-05-23 20:17:40|724.26|716.66|724.21|716.61|724.28|716.68|724.2|716.6|14
1653337070000|2022-05-23 20:17:50|724.2|716.6|724.15|716.55|724.21|716.61|724.14|716.54|21
1653337080000|2022-05-23 20:18:00|724.17|716.57|724.48|716.88|724.58|716.98|724.15|716.55|25
1653337090000|2022-05-23 20:18:10|724.49|716.89|724.74|717.14|724.74|717.14|724.43|716.83|12
1653337100000|2022-05-23 20:18:20|724.81|717.21|724.35|716.75|724.81|717.21|724.33|716.73|14
1653337110000|2022-05-23 20:18:30|724.33|716.73|724.28|716.68|724.33|716.73|724.28|716.68|8
1653337120000|2022-05-23 20:18:40|724.29|716.69|724.54|716.94|724.61|717.01|724.29|716.69|21
1653337130000|2022-05-23 20:18:50|724.55|716.95|724.7|717.1|724.71|717.11|724.55|716.95|27
1653337140000|2022-05-23 20:19:00|724.71|717.11|724.67|717.07|724.82|717.22|724.65|717.05|14
1653337150000|2022-05-23 20:19:10|724.74|717.14|724.33|716.73|724.74|717.14|724.31|716.71|19
1653337160000|2022-05-23 20:19:20|724.31|716.71|724.6|717|724.6|717|724.31|716.71|19
1653337170000|2022-05-23 20:19:30|724.58|716.98|724.43|716.83|724.9|717.3|724.41|716.81|25
1653337180000|2022-05-23 20:19:40|724.29|716.69|724.07|716.47|724.29|716.69|724.05|716.45|26
1653337190000|2022-05-23 20:19:50|724.06|716.46|724.02|716.42|724.08|716.48|723.93|716.33|13
1653337200000|2022-05-23 20:20:00|724.05|716.45|723.96|716.36|724.13|716.53|723.96|716.36|25
1653337210000|2022-05-23 20:20:10|723.94|716.34|724.05|716.45|724.05|716.45|723.94|716.34|13
1653337220000|2022-05-23 20:20:20|724.07|716.47|724.26|716.66|724.26|716.66|724.04|716.44|15
1653337230000|2022-05-23 20:20:30|724.27|716.67|724.52|716.92|724.53|716.93|724.27|716.67|19
1653337240000|2022-05-23 20:20:40|724.48|716.88|724.51|716.91|724.52|716.92|724.47|716.87|6
1653337250000|2022-05-23 20:20:50|724.42|716.82|724.58|716.98|724.62|717.02|724.22|716.62|20
1653337260000|2022-05-23 20:21:00|724.59|716.99|724.67|717.07|724.79|717.19|724.48|716.88|18
1653337270000|2022-05-23 20:21:10|724.65|717.05|724.6|717|724.65|717.05|724.55|716.95|8
1653337280000|2022-05-23 20:21:20|724.59|716.99|724.24|716.64|724.59|716.99|724.21|716.61|9
1653337290000|2022-05-23 20:21:30|724.25|716.65|724.24|716.64|724.56|716.96|724.24|716.64|23
1653337300000|2022-05-23 20:21:40|724.19|716.59|724.24|716.64|724.28|716.68|724.18|716.58|9
1653337310000|2022-05-23 20:21:50|724.25|716.65|724.25|716.65|724.25|716.65|724.23|716.63|6
1653337320000|2022-05-23 20:22:00|724.01|716.41|724.64|717.04|724.64|717.04|724|716.4|13
1653337330000|2022-05-23 20:22:10|724.63|717.03|724.62|717.02|724.65|717.05|724.6|717|6
1653337340000|2022-05-23 20:22:20|724.6|717|724.56|716.96|724.6|717|724.54|716.94|11
1653337350000|2022-05-23 20:22:30|724.55|716.95|724.55|716.95|724.56|716.96|724.55|716.95|3
1653337360000|2022-05-23 20:22:40|724.69|717.09|724.69|717.09|724.7|717.1|724.69|717.09|3
1653337370000|2022-05-23 20:22:50|724.7|717.1|724.7|717.1|724.7|717.1|724.7|717.1|1
1653337380000|2022-05-23 20:23:00|724.72|717.12|724.72|717.12|724.73|717.13|724.71|717.11|4
1653337390000|2022-05-23 20:23:10|724.71|717.11|724.74|717.14|724.75|717.15|724.71|717.11|12
1653337400000|2022-05-23 20:23:20|724.73|717.13|724.68|717.08|724.74|717.14|724.64|717.04|11
1653337410000|2022-05-23 20:23:30|724.66|717.06|724.71|717.11|724.71|717.11|724.63|717.03|9
1653337420000|2022-05-23 20:23:40|724.69|717.09|724.7|717.1|724.71|717.11|724.65|717.05|8
1653337430000|2022-05-23 20:23:50|724.71|717.11|724.69|717.09|724.71|717.11|724.68|717.08|7
1653337440000|2022-05-23 20:24:00|724.7|717.1|724.35|716.75|724.71|717.11|724.35|716.75|13
1653337450000|2022-05-23 20:24:10|724.33|716.73|724.16|716.56|724.33|716.73|724.16|716.56|18
1653337460000|2022-05-23 20:24:20|724.15|716.55|723.92|716.32|724.15|716.55|723.92|716.32|13
1653337470000|2022-05-23 20:24:30|723.99|716.39|723.34|715.74|723.99|716.39|723.33|715.73|17
1653337480000|2022-05-23 20:24:40|723.33|715.73|723.19|715.59|723.61|716.01|723.19|715.59|22
1653337490000|2022-05-23 20:24:50|723.22|715.62|723.1|715.5|723.22|715.62|723.1|715.5|10
1653337500000|2022-05-23 20:25:00|723.15|715.55|723.15|715.55|723.21|715.61|723.14|715.54|12
1653337510000|2022-05-23 20:25:10|723.16|715.56|723.15|715.55|723.26|715.66|723.14|715.54|21
1653337520000|2022-05-23 20:25:20|723.17|715.57|723.25|715.65|723.25|715.65|723.17|715.57|4
1653337530000|2022-05-23 20:25:30|723.29|715.69|723.64|716.04|723.64|716.04|723.28|715.68|11
1653337540000|2022-05-23 20:25:40|723.66|716.06|724.32|716.72|724.32|716.72|723.49|715.89|24
1653337550000|2022-05-23 20:25:50|724.24|716.64|724.59|716.99|724.6|717|724.18|716.58|25
1653337560000|2022-05-23 20:26:00|724.61|717.01|724.67|717.07|724.71|717.11|724.52|716.92|20
1653337570000|2022-05-23 20:26:10|724.65|717.05|724.51|716.91|724.69|717.09|724.47|716.87|18
1653337580000|2022-05-23 20:26:20|724.29|716.69|724.37|716.77|724.38|716.78|724.25|716.65|17
1653337590000|2022-05-23 20:26:30|724.38|716.78|724.28|716.68|724.39|716.79|724.26|716.66|8
1653337610000|2022-05-23 20:26:50|724.29|716.69|724.29|716.69|724.29|716.69|724.29|716.69|1
1653337620000|2022-05-23 20:27:00|723.96|716.36|724.43|716.83|724.43|716.83|723.96|716.36|13
1653337630000|2022-05-23 20:27:10|724.41|716.81|724.62|717.02|724.62|717.02|724.41|716.81|6
1653337640000|2022-05-23 20:27:20|724.56|716.96|724.34|716.74|724.59|716.99|724.33|716.73|16
1653337650000|2022-05-23 20:27:30|724.32|716.72|724.38|716.78|724.39|716.79|724.32|716.72|12
1653337660000|2022-05-23 20:27:40|724.37|716.77|724.66|717.06|724.66|717.06|724.36|716.76|12
1653337670000|2022-05-23 20:27:50|724.65|717.05|724.71|717.11|724.71|717.11|724.65|717.05|5
1653337680000|2022-05-23 20:28:00|724.72|717.12|724.88|717.28|724.97|717.37|724.72|717.12|30
1653337690000|2022-05-23 20:28:10|724.87|717.27|724.29|716.69|724.87|717.27|724.29|716.69|23
1653337700000|2022-05-23 20:28:20|724.28|716.68|724.28|716.68|724.32|716.72|724.27|716.67|11
1653337710000|2022-05-23 20:28:30|724.27|716.67|724.34|716.74|724.34|716.74|724.27|716.67|8
1653337720000|2022-05-23 20:28:40|724.35|716.75|724.66|717.06|724.66|717.06|724.3|716.7|21
1653337730000|2022-05-23 20:28:50|724.65|717.05|724.78|717.18|724.78|717.18|724.65|717.05|5
1653337740000|2022-05-23 20:29:00|724.79|717.19|724.92|717.32|725.06|717.46|724.79|717.19|19
1653337750000|2022-05-23 20:29:10|724.93|717.33|724.43|716.83|724.93|717.33|724.41|716.81|17
1653337760000|2022-05-23 20:29:20|724.42|716.82|724.27|716.67|724.42|716.82|724.26|716.66|13
1653337770000|2022-05-23 20:29:30|724.28|716.68|724.89|717.29|725.42|717.82|724.28|716.68|13
1653337780000|2022-05-23 20:29:40|725.05|717.45|725.85|718.25|725.85|718.25|725.05|717.45|27
1653337790000|2022-05-23 20:29:50|725.86|718.26|725.37|717.77|725.86|718.26|725.23|717.63|22
1653337800000|2022-05-23 20:30:00|725.28|717.68|725.15|717.55|725.38|717.78|725.11|717.51|16
1653337810000|2022-05-23 20:30:10|725.16|717.56|725.24|717.64|725.26|717.66|725.13|717.53|12
1653337820000|2022-05-23 20:30:20|725.25|717.65|725.55|717.95|725.56|717.96|725.25|717.65|14
1653337830000|2022-05-23 20:30:30|725.54|717.94|725.55|717.95|725.57|717.97|725.29|717.69|14
1653337840000|2022-05-23 20:30:40|725.51|717.91|727.33|719.73|727.33|719.73|725.48|717.88|28
1653337850000|2022-05-23 20:30:50|727.32|719.72|727.03|719.43|727.35|719.75|727.03|719.43|16
1653337860000|2022-05-23 20:31:00|726.99|719.39|727.3|719.7|727.58|719.98|726.99|719.39|24
1653337870000|2022-05-23 20:31:10|727.32|719.72|727.2|719.6|727.35|719.75|727.12|719.52|21
1653337880000|2022-05-23 20:31:20|727.18|719.58|727.22|719.62|727.22|719.62|727.17|719.57|13
1653337890000|2022-05-23 20:31:30|727.21|719.61|727.18|719.58|727.23|719.63|727.17|719.57|8
1653337900000|2022-05-23 20:31:40|727.19|719.59|727.22|719.62|727.29|719.69|727.18|719.58|5
1653337910000|2022-05-23 20:31:50|727.21|719.61|727.28|719.68|727.29|719.69|727.2|719.6|9
1653337920000|2022-05-23 20:32:00|727.25|719.65|727.25|719.65|727.28|719.68|727.21|719.61|12
1653337930000|2022-05-23 20:32:10|727.24|719.64|727.2|719.6|727.25|719.65|727.16|719.56|6
1653337940000|2022-05-23 20:32:20|727.16|719.56|727.43|719.83|727.43|719.83|727.12|719.52|16
1653337950000|2022-05-23 20:32:30|727.61|720.01|727.88|720.28|727.96|720.36|727.61|720.01|25
1653337960000|2022-05-23 20:32:40|728|720.4|727.91|720.31|728.05|720.45|727.51|719.91|23
1653337970000|2022-05-23 20:32:50|727.87|720.27|727.78|720.18|727.87|720.27|727.45|719.85|21
1653337980000|2022-05-23 20:33:00|727.79|720.19|727.62|720.02|727.79|720.19|727.62|720.02|2
1653337990000|2022-05-23 20:33:10|727.6|720|727.85|720.25|727.85|720.25|727.44|719.84|10
1653338000000|2022-05-23 20:33:20|727.46|719.86|727.8|720.2|727.8|720.2|727.46|719.86|4
1653338010000|2022-05-23 20:33:30|727.97|720.37|727.97|720.37|727.97|720.37|727.96|720.36|5
1653338020000|2022-05-23 20:33:40|728|720.4|727.95|720.35|728.01|720.41|727.94|720.34|6
1653338030000|2022-05-23 20:33:50|727.92|720.32|728.55|720.95|728.59|720.99|727.92|720.32|18
1653338040000|2022-05-23 20:34:00|728.59|720.99|728.61|721.01|728.62|721.02|728.56|720.96|11
1653338050000|2022-05-23 20:34:10|728.72|721.12|728.36|720.76|728.73|721.13|728.36|720.76|15
1653338060000|2022-05-23 20:34:20|728.34|720.74|728.17|720.57|728.34|720.74|728.16|720.56|8
1653338070000|2022-05-23 20:34:30|728.16|720.56|728.19|720.59|728.19|720.59|728.12|720.52|9
1653338080000|2022-05-23 20:34:40|728.2|720.6|728.18|720.58|728.21|720.61|728.18|720.58|3
1653338090000|2022-05-23 20:34:50|728.19|720.59|728.57|720.97|728.57|720.97|728.18|720.58|8
1653338100000|2022-05-23 20:35:00|728.58|720.98|728.63|721.03|728.63|721.03|728.57|720.97|13
1653338110000|2022-05-23 20:35:10|728.62|721.02|728.28|720.68|728.62|721.02|728.21|720.61|17
1653338120000|2022-05-23 20:35:20|728.27|720.67|728.27|720.67|728.28|720.68|728.22|720.62|10
1653338130000|2022-05-23 20:35:30|728.33|720.73|728.35|720.75|728.35|720.75|728.26|720.66|9
1653338140000|2022-05-23 20:35:40|728.38|720.78|728.41|720.81|728.41|720.81|728.37|720.77|5
1653338150000|2022-05-23 20:35:50|728.4|720.8|728.35|720.75|728.4|720.8|728.35|720.75|6
1653338160000|2022-05-23 20:36:00|728.36|720.76|728.3|720.7|728.36|720.76|728.3|720.7|6
1653338170000|2022-05-23 20:36:10|728.29|720.69|727.79|720.19|728.29|720.69|727.76|720.16|25
1653338180000|2022-05-23 20:36:20|727.78|720.18|727.49|719.89|727.79|720.19|727.48|719.88|13
1653338190000|2022-05-23 20:36:30|727.48|719.88|727.49|719.89|727.51|719.91|727.46|719.86|13
1653338200000|2022-05-23 20:36:40|727.5|719.9|727.51|719.91|727.52|719.92|727.49|719.89|10
1653338210000|2022-05-23 20:36:50|727.55|719.95|727.78|720.18|727.79|720.19|727.54|719.94|15
1653338220000|2022-05-23 20:37:00|727.79|720.19|727.88|720.28|727.88|720.28|727.77|720.17|15
1653338230000|2022-05-23 20:37:10|728.15|720.55|728.11|720.51|728.25|720.65|728.11|720.51|14
1653338240000|2022-05-23 20:37:20|728.1|720.5|728.2|720.6|728.2|720.6|728.1|720.5|18
1653338250000|2022-05-23 20:37:30|728.21|720.61|728.43|720.83|728.43|720.83|728.21|720.61|13
1653338260000|2022-05-23 20:37:40|728.44|720.84|728.22|720.62|728.44|720.84|728.22|720.62|7
1653338270000|2022-05-23 20:37:50|728.26|720.66|728.26|720.66|728.26|720.66|728.22|720.62|4
1653338280000|2022-05-23 20:38:00|728.27|720.67|728.25|720.65|728.31|720.71|728.23|720.63|8
1653338290000|2022-05-23 20:38:10|728.23|720.63|728.02|720.42|728.24|720.64|728.02|720.42|18
1653338300000|2022-05-23 20:38:20|728.03|720.43|727.99|720.39|728.04|720.44|727.99|720.39|14
1653338310000|2022-05-23 20:38:30|728.01|720.41|727.97|720.37|728.02|720.42|727.93|720.33|10
1653338320000|2022-05-23 20:38:40|727.94|720.34|727.79|720.19|727.96|720.36|727.79|720.19|4
1653338330000|2022-05-23 20:38:50|727.8|720.2|727.81|720.21|727.85|720.25|727.75|720.15|9
1653338340000|2022-05-23 20:39:00|727.82|720.22|727.95|720.35|727.99|720.39|727.81|720.21|5
1653338350000|2022-05-23 20:39:10|727.83|720.23|727.8|720.2|727.83|720.23|727.79|720.19|4
1653338360000|2022-05-23 20:39:20|727.79|720.19|727.79|720.19|727.79|720.19|727.79|720.19|1
1653338370000|2022-05-23 20:39:30|727.81|720.21|727.82|720.22|727.82|720.22|727.8|720.2|3
1653338380000|2022-05-23 20:39:40|727.83|720.23|727.82|720.22|727.83|720.23|727.82|720.22|4
1653338390000|2022-05-23 20:39:50|727.83|720.23|727.83|720.23|727.84|720.24|727.82|720.22|7
1653338400000|2022-05-23 20:40:00|727.84|720.24|727.93|720.33|727.94|720.34|727.84|720.24|5
1653338410000|2022-05-23 20:40:10|727.92|720.32|727.93|720.33|727.94|720.34|727.92|720.32|7
1653338420000|2022-05-23 20:40:20|727.92|720.32|727.57|719.97|727.92|720.32|727.56|719.96|16
1653338430000|2022-05-23 20:40:30|727.58|719.98|727.39|719.79|727.61|720.01|727.39|719.79|11
1653338440000|2022-05-23 20:40:40|727.38|719.78|727.76|720.16|727.76|720.16|727.35|719.75|16
1653338450000|2022-05-23 20:40:50|727.75|720.15|727.34|719.74|727.75|720.15|727.34|719.74|18
1653338460000|2022-05-23 20:41:00|727.33|719.73|727.36|719.76|727.38|719.78|727.33|719.73|9
1653338470000|2022-05-23 20:41:10|727.37|719.77|727.73|720.13|727.73|720.13|727.36|719.76|16
1653338480000|2022-05-23 20:41:20|727.75|720.15|727.77|720.17|727.77|720.17|727.73|720.13|6
1653338490000|2022-05-23 20:41:30|727.76|720.16|727.79|720.19|727.81|720.21|727.76|720.16|18
1653338500000|2022-05-23 20:41:40|727.8|720.2|727.94|720.34|727.96|720.36|727.77|720.17|7
1653338510000|2022-05-23 20:41:50|727.95|720.35|727.95|720.35|727.96|720.36|727.94|720.34|10
1653338520000|2022-05-23 20:42:00|727.93|720.33|727.99|720.39|727.99|720.39|727.93|720.33|10
1653338530000|2022-05-23 20:42:10|728|720.4|728.47|720.87|728.48|720.88|728|720.4|15
1653338540000|2022-05-23 20:42:20|728.48|720.88|728.43|720.83|728.48|720.88|728.43|720.83|10
1653338550000|2022-05-23 20:42:30|728.46|720.86|728.58|720.98|728.58|720.98|728.46|720.86|10
1653338560000|2022-05-23 20:42:40|728.74|721.14|729.57|721.97|729.62|722.02|728.68|721.08|26
1653338570000|2022-05-23 20:42:50|729.58|721.98|729.57|721.97|729.6|722|729.57|721.97|9
1653338580000|2022-05-23 20:43:00|729.52|721.92|729.73|722.13|729.76|722.16|729.52|721.92|7
1653338590000|2022-05-23 20:43:10|729.74|722.14|730.3|722.7|730.31|722.71|729.71|722.11|18
1653338600000|2022-05-23 20:43:20|730.29|722.69|729.94|722.34|730.43|722.83|729.94|722.34|20
1653338610000|2022-05-23 20:43:30|729.95|722.35|730.57|722.97|730.57|722.97|729.95|722.35|15
1653338620000|2022-05-23 20:43:40|730.52|722.92|730.57|722.97|730.58|722.98|730.52|722.92|9
1653338630000|2022-05-23 20:43:50|730.59|722.99|731.46|723.86|731.46|723.86|730.54|722.94|20
1653338640000|2022-05-23 20:44:00|731.42|723.82|731.16|723.56|731.45|723.85|731.16|723.56|15
1653338650000|2022-05-23 20:44:10|731.17|723.57|730.79|723.19|731.24|723.64|730.79|723.19|19
1653338660000|2022-05-23 20:44:20|730.78|723.18|730.39|722.79|730.78|723.18|730.37|722.77|11
1653338670000|2022-05-23 20:44:30|730.38|722.78|730.27|722.67|730.38|722.78|730.26|722.66|8
1653338680000|2022-05-23 20:44:40|730.28|722.68|730.56|722.96|730.59|722.99|730.28|722.68|11
1653338690000|2022-05-23 20:44:50|730.55|722.95|730.56|722.96|730.56|722.96|730.53|722.93|3
1653338700000|2022-05-23 20:45:00|730.61|723.01|730.73|723.13|730.82|723.22|730.6|723|22
1653338710000|2022-05-23 20:45:10|731.02|723.42|730.96|723.36|731.06|723.46|730.94|723.34|9
1653338720000|2022-05-23 20:45:20|730.91|723.31|730.49|722.89|730.92|723.32|730.47|722.87|19
1653338730000|2022-05-23 20:45:30|730.48|722.88|730.77|723.17|730.77|723.17|730.48|722.88|19
1653338740000|2022-05-23 20:45:40|730.76|723.16|730.72|723.12|730.77|723.17|730.72|723.12|11
1653338750000|2022-05-23 20:45:50|730.71|723.11|730.8|723.2|730.8|723.2|730.71|723.11|12
1653338760000|2022-05-23 20:46:00|730.79|723.19|730.74|723.14|730.8|723.2|730.74|723.14|10
1653338770000|2022-05-23 20:46:10|730.81|723.21|730.79|723.19|730.81|723.21|730.79|723.19|3
1653338780000|2022-05-23 20:46:20|730.8|723.2|730.86|723.26|730.86|723.26|730.8|723.2|7
1653338790000|2022-05-23 20:46:30|730.85|723.25|731.07|723.47|731.07|723.47|730.83|723.23|12
1653338800000|2022-05-23 20:46:40|731.09|723.49|731.44|723.84|731.44|723.84|731.06|723.46|19
1653338810000|2022-05-23 20:46:50|731.45|723.85|732.34|724.74|732.34|724.74|731.44|723.84|19
1653338820000|2022-05-23 20:47:00|732.35|724.75|732.12|724.52|732.35|724.75|732.12|724.52|6
1653338830000|2022-05-23 20:47:10|732.05|724.45|732.14|724.54|732.15|724.55|732.03|724.43|20
1653338840000|2022-05-23 20:47:20|732.15|724.55|732.19|724.59|732.21|724.61|732.11|724.51|9
1653338850000|2022-05-23 20:47:30|732.14|724.54|733.24|725.64|733.24|725.64|732.14|724.54|13
1653338860000|2022-05-23 20:47:40|733.2|725.6|733.41|725.81|733.41|725.81|733.17|725.57|21
1653338870000|2022-05-23 20:47:50|733.42|725.82|733.23|725.63|733.71|726.11|733.12|725.52|21
1653338880000|2022-05-23 20:48:00|733.24|725.64|733.55|725.95|733.55|725.95|733.24|725.64|17
1653338890000|2022-05-23 20:48:10|733.53|725.93|733.97|726.37|733.98|726.38|733.52|725.92|27
1653338900000|2022-05-23 20:48:20|733.92|726.32|733.77|726.17|733.92|726.32|733.76|726.16|17
1653338910000|2022-05-23 20:48:30|733.76|726.16|733.8|726.2|733.81|726.21|733.73|726.13|11
1653338920000|2022-05-23 20:48:40|733.78|726.18|733.74|726.14|733.82|726.22|733.73|726.13|11
1653338930000|2022-05-23 20:48:50|733.71|726.11|733.67|726.07|733.81|726.21|733.39|725.79|19
1653338940000|2022-05-23 20:49:00|733.68|726.08|733.3|725.7|733.72|726.12|733.3|725.7|20
1653338950000|2022-05-23 20:49:10|733.29|725.69|733.29|725.69|733.33|725.73|733.23|725.63|17
1653338960000|2022-05-23 20:49:20|733.3|725.7|733.19|725.59|733.3|725.7|733.14|725.54|13
1653338970000|2022-05-23 20:49:30|733.18|725.58|733.2|725.6|733.2|725.6|733.18|725.58|3
1653338980000|2022-05-23 20:49:40|733.21|725.61|733.27|725.67|733.28|725.68|733.21|725.61|8
1653338990000|2022-05-23 20:49:50|733.29|725.69|733.26|725.66|733.29|725.69|733.25|725.65|9
1653339000000|2022-05-23 20:50:00|733.25|725.65|733.11|725.51|733.34|725.74|733.11|725.51|21
1653339010000|2022-05-23 20:50:10|733.1|725.5|733.08|725.48|733.17|725.57|733.07|725.47|14
1653339020000|2022-05-23 20:50:20|733.11|725.51|733.08|725.48|733.11|725.51|733.07|725.47|4
1653339030000|2022-05-23 20:50:30|733.11|725.51|733.19|725.59|733.3|725.7|733.1|725.5|15
1653339040000|2022-05-23 20:50:40|733.2|725.6|733.51|725.91|733.58|725.98|733.12|725.52|24
1653339050000|2022-05-23 20:50:50|733.42|725.82|734.01|726.41|734.11|726.51|733.39|725.79|15
1653339060000|2022-05-23 20:51:00|734.02|726.42|733.78|726.18|734.02|726.42|733.78|726.18|11
1653339070000|2022-05-23 20:51:10|733.77|726.17|733.8|726.2|733.8|726.2|733.75|726.15|4
1653339080000|2022-05-23 20:51:20|733.77|726.17|733.77|726.17|733.77|726.17|733.75|726.15|8
1653339090000|2022-05-23 20:51:30|733.76|726.16|733.83|726.23|733.83|726.23|733.7|726.1|11
1653339100000|2022-05-23 20:51:40|733.82|726.22|733.87|726.27|733.87|726.27|733.74|726.14|8
1653339110000|2022-05-23 20:51:50|733.88|726.28|733.86|726.26|733.89|726.29|733.86|726.26|6
1653339120000|2022-05-23 20:52:00|733.87|726.27|733.72|726.12|733.91|726.31|733.71|726.11|12
1653339130000|2022-05-23 20:52:10|733.76|726.16|732.24|724.64|733.76|726.16|732.23|724.63|24
1653339140000|2022-05-23 20:52:20|732.22|724.62|731.28|723.68|732.23|724.63|731.27|723.67|25
1653339150000|2022-05-23 20:52:30|731.14|723.54|731.14|723.54|731.15|723.55|731.06|723.46|23
1653339160000|2022-05-23 20:52:40|731.09|723.49|730.31|722.71|731.09|723.49|730.31|722.71|19
1653339170000|2022-05-23 20:52:50|730.3|722.7|731.26|723.66|731.26|723.66|730.29|722.69|28
1653339180000|2022-05-23 20:53:00|731.29|723.69|731.52|723.92|731.52|723.92|731.29|723.69|18
1653339190000|2022-05-23 20:53:10|731.47|723.87|731.61|724.01|731.62|724.02|731.46|723.86|8
1653339200000|2022-05-23 20:53:20|731.72|724.12|731.69|724.09|731.72|724.12|731.69|724.09|3
1653339210000|2022-05-23 20:53:30|731.68|724.08|731.67|724.07|731.69|724.09|731.67|724.07|6
1653339220000|2022-05-23 20:53:40|731.65|724.05|731.57|723.97|731.65|724.05|731.56|723.96|7
1653339230000|2022-05-23 20:53:50|731.58|723.98|731.56|723.96|731.59|723.99|731.54|723.94|10
1653339240000|2022-05-23 20:54:00|731.65|724.05|731.41|723.81|731.71|724.11|731.41|723.81|7
1653339250000|2022-05-23 20:54:10|731.38|723.78|731.29|723.69|731.4|723.8|731.15|723.55|20
1653339260000|2022-05-23 20:54:20|731.3|723.7|731.71|724.11|731.71|724.11|731.3|723.7|16
1653339270000|2022-05-23 20:54:30|731.68|724.08|731.71|724.11|731.75|724.15|731.63|724.03|21
1653339280000|2022-05-23 20:54:40|731.69|724.09|731.35|723.75|731.7|724.1|731.3|723.7|15
1653339290000|2022-05-23 20:54:50|731.34|723.74|731.7|724.1|731.7|724.1|731.33|723.73|19
1653339300000|2022-05-23 20:55:00|731.66|724.06|731.33|723.73|731.75|724.15|731.28|723.68|18
1653339310000|2022-05-23 20:55:10|731.25|723.65|731.29|723.69|731.33|723.73|731.25|723.65|13
1653339320000|2022-05-23 20:55:20|731.3|723.7|731.25|723.65|731.3|723.7|731.23|723.63|11
1653339330000|2022-05-23 20:55:30|731.24|723.64|731.01|723.41|731.24|723.64|731.01|723.41|5
1653339340000|2022-05-23 20:55:40|731|723.4|731.03|723.43|731.03|723.43|730.99|723.39|6
1653339350000|2022-05-23 20:55:50|731|723.4|731.08|723.48|731.13|723.53|731|723.4|13
1653339360000|2022-05-23 20:56:00|731.12|723.52|731.18|723.58|731.18|723.58|731.12|723.52|7
1653339370000|2022-05-23 20:56:10|731.17|723.57|731.49|723.89|731.49|723.89|731.16|723.56|14
1653339380000|2022-05-23 20:56:20|731.5|723.9|731.71|724.11|731.71|724.11|731.5|723.9|8
1653339390000|2022-05-23 20:56:30|731.7|724.1|731.71|724.11|731.72|724.12|731.65|724.05|11
1653339400000|2022-05-23 20:56:40|731.65|724.05|731.72|724.12|731.76|724.16|731.65|724.05|4
1653339410000|2022-05-23 20:56:50|731.78|724.18|731.71|724.11|731.78|724.18|731.7|724.1|8
1653339420000|2022-05-23 20:57:00|731.82|724.22|732.61|725.01|732.65|725.05|731.82|724.22|15
1653339430000|2022-05-23 20:57:10|732.6|725|732.89|725.29|732.96|725.36|732.6|725|21
1653339440000|2022-05-23 20:57:20|732.9|725.3|733.09|725.49|733.09|725.49|732.9|725.3|11
1653339450000|2022-05-23 20:57:30|733.2|725.6|732.91|725.31|733.21|725.61|732.89|725.29|12
1653339460000|2022-05-23 20:57:40|732.88|725.28|732.85|725.25|732.88|725.28|732.85|725.25|7
1653339470000|2022-05-23 20:57:50|732.98|725.38|732.98|725.38|733.01|725.41|732.98|725.38|7
1653339480000|2022-05-23 20:58:00|732.99|725.39|733.62|726.02|733.62|726.02|732.99|725.39|21
1653339490000|2022-05-23 20:58:10|733.85|726.25|733.96|726.36|733.96|726.36|733.85|726.25|23
1653339500000|2022-05-23 20:58:20|733.95|726.35|733.93|726.33|733.95|726.35|733.92|726.32|4
1653339510000|2022-05-23 20:58:30|733.92|726.32|733.25|725.65|733.93|726.33|733.23|725.63|22
1653339520000|2022-05-23 20:58:40|733.26|725.66|733.25|725.65|733.26|725.66|733.25|725.65|8
1653339530000|2022-05-23 20:58:50|733.27|725.67|733.45|725.85|733.45|725.85|733.26|725.66|14
1653339540000|2022-05-23 20:59:00|733.47|725.87|733.54|725.94|733.54|725.94|733.47|725.87|11
1653339550000|2022-05-23 20:59:10|733.58|725.98|733.7|726.1|734.06|726.46|733.58|725.98|20
1653339560000|2022-05-23 20:59:20|733.96|726.36|734.38|726.78|734.47|726.87|733.8|726.2|19
1653339570000|2022-05-23 20:59:30|734.54|726.94|734.61|727.01|734.62|727.02|734.45|726.85|15
1653339580000|2022-05-23 20:59:40|734.62|727.02|734.52|726.92|734.62|727.02|734.52|726.92|7
1653339590000|2022-05-23 20:59:50|734.53|726.93|734.5|726.9|734.53|726.93|734.49|726.89|6
1653339600000|2022-05-23 21:00:00|734.47|726.87|734.6|727|734.6|727|734.47|726.87|16
1653339610000|2022-05-23 21:00:10|734.59|726.99|734.63|727.03|734.63|727.03|734.59|726.99|7
1653339620000|2022-05-23 21:00:20|734.67|727.07|734.73|727.13|734.73|727.13|734.67|727.07|9
1653339630000|2022-05-23 21:00:30|734.74|727.14|734.87|727.27|734.87|727.27|734.73|727.13|11
1653339640000|2022-05-23 21:00:40|734.86|727.26|734.74|727.14|734.86|727.26|734.74|727.14|17
1653339650000|2022-05-23 21:00:50|734.73|727.13|734.34|726.74|734.73|727.13|734.32|726.72|10
1653339660000|2022-05-23 21:01:00|734.33|726.73|734.24|726.64|734.34|726.74|734.24|726.64|13
1653339670000|2022-05-23 21:01:10|734.23|726.63|734.2|726.6|734.23|726.63|734.2|726.6|3
1653339680000|2022-05-23 21:01:20|734.21|726.61|734.05|726.45|734.21|726.61|734.05|726.45|13
1653339690000|2022-05-23 21:01:30|734.06|726.46|734.04|726.44|734.09|726.49|733.99|726.39|14
1653339700000|2022-05-23 21:01:40|734.03|726.43|734.03|726.43|734.06|726.46|734.02|726.42|8
1653339710000|2022-05-23 21:01:50|734.02|726.42|734.01|726.41|734.02|726.42|734.01|726.41|4
1653339720000|2022-05-23 21:02:00|734|726.4|733.45|725.85|734|726.4|733.45|725.85|14
1653339730000|2022-05-23 21:02:10|733.44|725.84|733.44|725.84|733.46|725.86|733.43|725.83|13
1653339740000|2022-05-23 21:02:20|733.43|725.83|733.21|725.61|733.45|725.85|733.21|725.61|14
1653339750000|2022-05-23 21:02:30|733.22|725.62|733.04|725.44|733.22|725.62|733.02|725.42|14
1653339760000|2022-05-23 21:02:40|733.02|725.42|732.91|725.31|733.02|725.42|732.91|725.31|5
1653339770000|2022-05-23 21:02:50|732.93|725.33|732.94|725.34|732.96|725.36|732.92|725.32|6
1653339780000|2022-05-23 21:03:00|732.96|725.36|732.98|725.38|732.98|725.38|732.96|725.36|7
1653339790000|2022-05-23 21:03:10|732.97|725.37|732.35|724.75|732.98|725.38|732.35|724.75|13
1653339800000|2022-05-23 21:03:20|732.36|724.76|732.31|724.71|732.36|724.76|732.25|724.65|15
1653339810000|2022-05-23 21:03:30|732.33|724.73|732.28|724.68|732.33|724.73|732.26|724.66|12
1653339820000|2022-05-23 21:03:40|732.29|724.69|731.46|723.86|732.29|724.69|731.45|723.85|22
1653339830000|2022-05-23 21:03:50|731.45|723.85|731.82|724.22|731.82|724.22|731.31|723.71|10
1653339840000|2022-05-23 21:04:00|731.85|724.25|731.8|724.2|731.98|724.38|731.32|723.72|20
1653339850000|2022-05-23 21:04:10|731.81|724.21|731.71|724.11|731.84|724.24|731.68|724.08|19
1653339860000|2022-05-23 21:04:20|731.72|724.12|731.33|723.73|731.73|724.13|731.33|723.73|10
1653339870000|2022-05-23 21:04:30|731.32|723.72|731.08|723.48|731.33|723.73|731.08|723.48|17
1653339880000|2022-05-23 21:04:40|731.1|723.5|730.54|722.94|731.1|723.5|730.54|722.94|13
1653339890000|2022-05-23 21:04:50|730.51|722.91|730.82|723.22|730.93|723.33|730.45|722.85|16
1653339900000|2022-05-23 21:05:00|730.81|723.21|730.89|723.29|730.91|723.31|730.8|723.2|16
1653339910000|2022-05-23 21:05:10|730.88|723.28|730.78|723.18|730.89|723.29|730.77|723.17|6
1653339920000|2022-05-23 21:05:20|730.79|723.19|730.91|723.31|730.91|723.31|730.79|723.19|5
1653339930000|2022-05-23 21:05:30|730.94|723.34|730.97|723.37|731|723.4|730.88|723.28|16
1653339940000|2022-05-23 21:05:40|730.95|723.35|730.87|723.27|730.95|723.35|730.8|723.2|16
1653339950000|2022-05-23 21:05:50|730.85|723.25|730.83|723.23|730.93|723.33|730.83|723.23|9
1653339960000|2022-05-23 21:06:00|730.84|723.24|730.97|723.37|730.98|723.38|730.84|723.24|14
1653339970000|2022-05-23 21:06:10|730.98|723.38|731.36|723.76|731.36|723.76|730.98|723.38|12
1653339980000|2022-05-23 21:06:20|731.37|723.77|731.39|723.79|731.41|723.81|731.37|723.77|15
1653339990000|2022-05-23 21:06:30|731.37|723.77|731.05|723.45|731.39|723.79|731.05|723.45|14
1653340000000|2022-05-23 21:06:40|731.04|723.44|730.25|722.65|731.04|723.44|730.23|722.63|26
1653340010000|2022-05-23 21:06:50|730.23|722.63|730.65|723.05|730.65|723.05|730.23|722.63|15
1653340020000|2022-05-23 21:07:00|730.67|723.07|730.23|722.63|730.72|723.12|730.23|722.63|20
1653340030000|2022-05-23 21:07:10|730.22|722.62|730.22|722.62|730.23|722.63|730.22|722.62|5
1653340040000|2022-05-23 21:07:20|730.23|722.63|730.56|722.96|730.57|722.97|730.22|722.62|18
1653340050000|2022-05-23 21:07:30|730.57|722.97|730.59|722.99|730.6|723|730.57|722.97|7
1653340060000|2022-05-23 21:07:40|730.56|722.96|730.57|722.97|730.57|722.97|730.56|722.96|2
1653340070000|2022-05-23 21:07:50|730.56|722.96|730.82|723.22|730.87|723.27|730.56|722.96|10
1653340080000|2022-05-23 21:08:00|730.79|723.19|730.64|723.04|730.81|723.21|730.23|722.63|18
1653340090000|2022-05-23 21:08:10|730.6|723|730.62|723.02|730.79|723.19|730.58|722.98|8
1653340100000|2022-05-23 21:08:20|730.63|723.03|730.67|723.07|730.69|723.09|730.63|723.03|8
1653340110000|2022-05-23 21:08:30|730.66|723.06|730.74|723.14|730.81|723.21|730.66|723.06|8
1653340120000|2022-05-23 21:08:40|730.75|723.15|730.74|723.14|730.76|723.16|730.74|723.14|6
1653340130000|2022-05-23 21:08:50|730.8|723.2|730.82|723.22|730.83|723.23|730.71|723.11|11
1653340140000|2022-05-23 21:09:00|730.93|723.33|730.94|723.34|730.94|723.34|730.93|723.33|4
1653340150000|2022-05-23 21:09:10|730.93|723.33|730.97|723.37|730.97|723.37|730.93|723.33|2
1653340160000|2022-05-23 21:09:20|730.94|723.34|730.97|723.37|730.97|723.37|730.94|723.34|2
1653340170000|2022-05-23 21:09:30|730.95|723.35|730.95|723.35|730.95|723.35|730.95|723.35|1
1653340180000|2022-05-23 21:09:40|730.96|723.36|730.95|723.35|730.96|723.36|730.95|723.35|2
1653340190000|2022-05-23 21:09:50|730.96|723.36|731|723.4|731|723.4|730.96|723.36|4
1653340200000|2022-05-23 21:10:00|731.06|723.46|731.86|724.26|731.94|724.34|731.06|723.46|19
1653340210000|2022-05-23 21:10:10|731.87|724.27|731.84|724.24|731.88|724.28|731.77|724.17|5
1653340220000|2022-05-23 21:10:20|731.98|724.38|732.05|724.45|732.05|724.45|731.97|724.37|3
1653340230000|2022-05-23 21:10:30|731.97|724.37|732.16|724.56|732.2|724.6|731.97|724.37|9
1653340240000|2022-05-23 21:10:40|732.17|724.57|732.04|724.44|732.17|724.57|732.03|724.43|7
1653340250000|2022-05-23 21:10:50|732.03|724.43|732.02|724.42|732.03|724.43|732.02|724.42|2
1653340260000|2022-05-23 21:11:00|732.03|724.43|732.02|724.42|732.03|724.43|732.02|724.42|2
1653340270000|2022-05-23 21:11:10|732|724.4|732.51|724.91|732.58|724.98|732|724.4|7
1653340280000|2022-05-23 21:11:20|732.52|724.92|732.44|724.84|732.54|724.94|732.37|724.77|8
1653340290000|2022-05-23 21:11:30|732.47|724.87|732.74|725.14|732.75|725.15|732.43|724.83|6
1653340300000|2022-05-23 21:11:40|732.75|725.15|732.76|725.16|732.76|725.16|732.75|725.15|2
1653340310000|2022-05-23 21:11:50|733.03|725.43|733.53|725.93|733.53|725.93|732.76|725.16|20
1653340320000|2022-05-23 21:12:00|733.54|725.94|733.52|725.92|733.73|726.13|733.48|725.88|17
1653340330000|2022-05-23 21:12:10|733.56|725.96|733.66|726.06|733.66|726.06|733.56|725.96|10
1653340340000|2022-05-23 21:12:20|733.65|726.05|733.66|726.06|733.71|726.11|733.63|726.03|12
1653340350000|2022-05-23 21:12:30|733.65|726.05|733.7|726.1|733.71|726.11|733.65|726.05|9
1653340360000|2022-05-23 21:12:40|733.69|726.09|733.69|726.09|733.69|726.09|733.69|726.09|1
1653340370000|2022-05-23 21:12:50|733.79|726.19|735.3|727.7|735.3|727.7|733.78|726.18|18
1653340380000|2022-05-23 21:13:00|735.19|727.59|735.07|727.47|735.24|727.64|735.03|727.43|16
1653340390000|2022-05-23 21:13:10|735.08|727.48|735.09|727.49|735.13|727.53|734.99|727.39|7
1653340400000|2022-05-23 21:13:20|735.13|727.53|735|727.4|735.16|727.56|734.99|727.39|9
1653340410000|2022-05-23 21:13:30|735.02|727.42|734.94|727.34|735.05|727.45|734.9|727.3|10
1653340420000|2022-05-23 21:13:40|734.99|727.39|734.96|727.36|735.03|727.43|734.96|727.36|7
1653340430000|2022-05-23 21:13:50|734.99|727.39|735.05|727.45|735.05|727.45|734.9|727.3|14
1653340440000|2022-05-23 21:14:00|734.99|727.39|735.52|727.92|735.53|727.93|734.98|727.38|29
1653340450000|2022-05-23 21:14:10|735.53|727.93|734.43|726.83|735.54|727.94|734.43|726.83|32
1653340460000|2022-05-23 21:14:20|734.42|726.82|734.38|726.78|734.42|726.82|734.38|726.78|7
1653340470000|2022-05-23 21:14:30|734.39|726.79|734.39|726.79|734.39|726.79|734.39|726.79|1
1653340480000|2022-05-23 21:14:40|734.38|726.78|734.48|726.88|734.48|726.88|734.38|726.78|12
1653340490000|2022-05-23 21:14:50|734.8|727.2|734.75|727.15|734.87|727.27|734.75|727.15|18
1653340500000|2022-05-23 21:15:00|734.8|727.2|734.87|727.27|734.9|727.3|734.8|727.2|11
1653340510000|2022-05-23 21:15:10|734.89|727.29|734.87|727.27|734.89|727.29|734.87|727.27|3
1653340520000|2022-05-23 21:15:20|734.88|727.28|735.01|727.41|735.01|727.41|734.88|727.28|3
1653340530000|2022-05-23 21:15:30|735|727.4|735|727.4|735.01|727.41|735|727.4|5
1653340540000|2022-05-23 21:15:40|734.99|727.39|735.05|727.45|735.05|727.45|734.99|727.39|9
1653340550000|2022-05-23 21:15:50|735.04|727.44|735.01|727.41|735.05|727.45|735.01|727.41|6
1653340560000|2022-05-23 21:16:00|735.03|727.43|735.09|727.49|735.09|727.49|735.01|727.41|7
1653340570000|2022-05-23 21:16:10|735.16|727.56|735.07|727.47|735.16|727.56|735.07|727.47|6
1653340580000|2022-05-23 21:16:20|735.06|727.46|734.95|727.35|735.12|727.52|734.95|727.35|13
1653340590000|2022-05-23 21:16:30|734.96|727.36|735|727.4|735|727.4|734.88|727.28|9
1653340600000|2022-05-23 21:16:40|735.02|727.42|735.09|727.49|735.1|727.5|734.97|727.37|14
1653340610000|2022-05-23 21:16:50|735.1|727.5|735.16|727.56|735.16|727.56|735.05|727.45|8
1653340620000|2022-05-23 21:17:00|735.15|727.55|735.02|727.42|735.2|727.6|734.96|727.36|13
1653340630000|2022-05-23 21:17:10|735.01|727.41|735.37|727.77|735.37|727.77|735.01|727.41|7
1653340640000|2022-05-23 21:17:20|735.32|727.72|735.42|727.82|735.43|727.83|735.32|727.72|4
1653340650000|2022-05-23 21:17:30|735.41|727.81|735.42|727.82|735.42|727.82|735.41|727.81|2
1653340660000|2022-05-23 21:17:40|735.43|727.83|735.38|727.78|735.43|727.83|735.38|727.78|6
1653340670000|2022-05-23 21:17:50|735.37|727.77|735.2|727.6|735.37|727.77|735.2|727.6|3
1653340680000|2022-05-23 21:18:00|735.16|727.56|735.23|727.63|735.24|727.64|735.16|727.56|11
1653340690000|2022-05-23 21:18:10|735.25|727.65|735.45|727.85|735.45|727.85|735.25|727.65|7
1653340700000|2022-05-23 21:18:20|735.43|727.83|735.39|727.79|735.44|727.84|735.39|727.79|12
1653340710000|2022-05-23 21:18:30|735.26|727.66|735.09|727.49|735.26|727.66|735.09|727.49|13
1653340720000|2022-05-23 21:18:40|735.1|727.5|735.02|727.42|735.1|727.5|735.02|727.42|4
1653340740000|2022-05-23 21:19:00|735.03|727.43|735.02|727.42|735.03|727.43|735.02|727.42|2
1653340760000|2022-05-23 21:19:20|735.07|727.47|735.02|727.42|735.07|727.47|734.99|727.39|6
1653340770000|2022-05-23 21:19:30|735.01|727.41|734.95|727.35|735.03|727.43|734.95|727.35|14
1653340780000|2022-05-23 21:19:40|734.94|727.34|734.92|727.32|734.95|727.35|734.91|727.31|14
1653340790000|2022-05-23 21:19:50|734.94|727.34|734.91|727.31|734.94|727.34|734.89|727.29|16
1653340800000|2022-05-23 21:20:00|734.78|727.18|734.22|726.62|734.79|727.19|734.22|726.62|19
1653340810000|2022-05-23 21:20:10|734.19|726.59|734.1|726.5|734.22|726.62|734.1|726.5|8
1653340820000|2022-05-23 21:20:20|733.86|726.26|733.96|726.36|733.96|726.36|733.69|726.09|24
1653340830000|2022-05-23 21:20:30|733.91|726.31|733.84|726.24|734|726.4|733.84|726.24|9
1653340840000|2022-05-23 21:20:40|733.85|726.25|733.99|726.39|734|726.4|733.85|726.25|8
1653340850000|2022-05-23 21:20:50|734|726.4|733.94|726.34|734|726.4|733.92|726.32|3
1653340860000|2022-05-23 21:21:00|733.92|726.32|733.97|726.37|733.97|726.37|733.92|726.32|3
1653340870000|2022-05-23 21:21:10|733.96|726.36|733.93|726.33|733.96|726.36|733.9|726.3|7
1653340880000|2022-05-23 21:21:20|734|726.4|734.01|726.41|734.01|726.41|734|726.4|2
1653340890000|2022-05-23 21:21:30|734.13|726.53|733.9|726.3|734.13|726.53|733.84|726.24|4
1653340900000|2022-05-23 21:21:40|733.88|726.28|733.91|726.31|733.91|726.31|733.88|726.28|2
1653340910000|2022-05-23 21:21:50|733.9|726.3|733.82|726.22|733.9|726.3|733.82|726.22|14
1653340920000|2022-05-23 21:22:00|733.84|726.24|733.87|726.27|733.87|726.27|733.81|726.21|9
1653340930000|2022-05-23 21:22:10|733.94|726.34|733.94|726.34|733.95|726.35|733.94|726.34|3
1653340940000|2022-05-23 21:22:20|733.98|726.38|733.98|726.38|733.98|726.38|733.98|726.38|1
1653340950000|2022-05-23 21:22:30|733.97|726.37|733.81|726.21|734|726.4|733.81|726.21|13
1653340960000|2022-05-23 21:22:40|733.8|726.2|733.83|726.23|733.83|726.23|733.8|726.2|13
1653340970000|2022-05-23 21:22:50|733.84|726.24|733.96|726.36|733.96|726.36|733.84|726.24|9
1653340980000|2022-05-23 21:23:00|733.95|726.35|734.01|726.41|734.02|726.42|733.92|726.32|15
1653340990000|2022-05-23 21:23:10|734.02|726.42|734.01|726.41|734.02|726.42|733.96|726.36|4
1653341000000|2022-05-23 21:23:20|734|726.4|734|726.4|734.01|726.41|734|726.4|3
1653341010000|2022-05-23 21:23:30|734.01|726.41|734.01|726.41|734.01|726.41|734.01|726.41|1
1653341020000|2022-05-23 21:23:40|734.03|726.43|734.01|726.41|734.03|726.43|734|726.4|5
1653341030000|2022-05-23 21:23:50|734|726.4|733.98|726.38|734|726.4|733.98|726.38|7
1653341040000|2022-05-23 21:24:00|733.99|726.39|733.97|726.37|733.99|726.39|733.96|726.36|9
1653341050000|2022-05-23 21:24:10|733.98|726.38|733.98|726.38|733.98|726.38|733.97|726.37|3
1653341060000|2022-05-23 21:24:20|734|726.4|733.86|726.26|734.03|726.43|733.85|726.25|16
1653341070000|2022-05-23 21:24:30|733.85|726.25|733.86|726.26|733.87|726.27|733.84|726.24|7
1653341080000|2022-05-23 21:24:40|733.85|726.25|733.81|726.21|733.96|726.36|733.81|726.21|9
1653341090000|2022-05-23 21:24:50|733.65|726.05|733.66|726.06|733.66|726.06|733.65|726.05|10
1653341100000|2022-05-23 21:25:00|733.69|726.09|733.67|726.07|733.71|726.11|733.67|726.07|7
1653341110000|2022-05-23 21:25:10|733.7|726.1|733.7|726.1|733.7|726.1|733.67|726.07|6
1653341120000|2022-05-23 21:25:20|733.69|726.09|733.69|726.09|733.69|726.09|733.68|726.08|15
1653341130000|2022-05-23 21:25:30|733.68|726.08|733.69|726.09|733.7|726.1|733.68|726.08|3
1653341140000|2022-05-23 21:25:40|733.66|726.06|733.73|726.13|733.73|726.13|733.65|726.05|6
1653341150000|2022-05-23 21:25:50|733.74|726.14|733.72|726.12|733.74|726.14|733.72|726.12|5
1653341160000|2022-05-23 21:26:00|733.74|726.14|733.46|725.86|733.8|726.2|733.46|725.86|10
1653341170000|2022-05-23 21:26:10|733.47|725.87|733.4|725.8|733.47|725.87|733.39|725.79|11
1653341180000|2022-05-23 21:26:20|733.41|725.81|733.71|726.11|733.71|726.11|733.41|725.81|13
1653341190000|2022-05-23 21:26:30|733.7|726.1|733.71|726.11|733.71|726.11|733.7|726.1|2
1653341210000|2022-05-23 21:26:50|733.72|726.12|733.72|726.12|733.72|726.12|733.71|726.11|3
1653341220000|2022-05-23 21:27:00|733.71|726.11|733.9|726.3|733.91|726.31|733.7|726.1|10
1653341230000|2022-05-23 21:27:10|733.86|726.26|733.9|726.3|733.91|726.31|733.86|726.26|6
1653341240000|2022-05-23 21:27:20|733.91|726.31|733.91|726.31|733.91|726.31|733.9|726.3|3
1653341250000|2022-05-23 21:27:30|733.9|726.3|734.03|726.43|734.03|726.43|733.9|726.3|15
1653341260000|2022-05-23 21:27:40|734.02|726.42|734.01|726.41|734.02|726.42|733.99|726.39|13
1653341270000|2022-05-23 21:27:50|734|726.4|734.04|726.44|734.05|726.45|734|726.4|12
1653341280000|2022-05-23 21:28:00|734.03|726.43|734|726.4|734.04|726.44|733.98|726.38|11
1653341290000|2022-05-23 21:28:10|733.99|726.39|734.05|726.45|734.06|726.46|733.98|726.38|20
1653341300000|2022-05-23 21:28:20|734.03|726.43|734.05|726.45|734.05|726.45|734.03|726.43|2
1653341310000|2022-05-23 21:28:30|734.08|726.48|734.09|726.49|734.1|726.5|734.07|726.47|8
1653341320000|2022-05-23 21:28:40|734.08|726.48|734.03|726.43|734.09|726.49|734.03|726.43|17
1653341330000|2022-05-23 21:28:50|734.07|726.47|734.04|726.44|734.1|726.5|734.03|726.43|17
1653341340000|2022-05-23 21:29:00|734.09|726.49|734.25|726.65|734.25|726.65|734.05|726.45|15
1653341350000|2022-05-23 21:29:10|734.24|726.64|734.25|726.65|734.26|726.66|734.22|726.62|18
1653341360000|2022-05-23 21:29:20|734.24|726.64|734.23|726.63|734.25|726.65|734.22|726.62|10
1653341370000|2022-05-23 21:29:30|734.22|726.62|734.16|726.56|734.23|726.63|734.16|726.56|13
1653341380000|2022-05-23 21:29:40|734.18|726.58|734.19|726.59|734.2|726.6|734.16|726.56|11
1653341390000|2022-05-23 21:29:50|734.2|726.6|734.19|726.59|734.2|726.6|734.19|726.59|14
1653341400000|2022-05-23 21:30:00|734.2|726.6|734.09|726.49|734.2|726.6|734.08|726.48|11
1653341410000|2022-05-23 21:30:10|734.1|726.5|734.04|726.44|734.13|726.53|734.04|726.44|8
1653341420000|2022-05-23 21:30:20|734.03|726.43|734.02|726.42|734.05|726.45|734.02|726.42|7
1653341440000|2022-05-23 21:30:40|734.16|726.56|734.03|726.43|734.16|726.56|734.02|726.42|3
1653341450000|2022-05-23 21:30:50|734.02|726.42|734.04|726.44|734.04|726.44|734.02|726.42|5
1653341460000|2022-05-23 21:31:00|734.03|726.43|734.03|726.43|734.03|726.43|734.03|726.43|1
1653341470000|2022-05-23 21:31:10|734.04|726.44|734.04|726.44|734.04|726.44|734.04|726.44|1
1653341480000|2022-05-23 21:31:20|734.03|726.43|734.03|726.43|734.04|726.44|734.03|726.43|5
1653341490000|2022-05-23 21:31:30|734.04|726.44|734.03|726.43|734.04|726.44|734.02|726.42|8
1653341500000|2022-05-23 21:31:40|734.02|726.42|734.06|726.46|734.06|726.46|734|726.4|6
1653341510000|2022-05-23 21:31:50|734.08|726.48|734.09|726.49|734.1|726.5|734.03|726.43|4
1653341520000|2022-05-23 21:32:00|734.07|726.47|734.04|726.44|734.12|726.52|734.02|726.42|10
1653341530000|2022-05-23 21:32:10|734.02|726.42|734.23|726.63|734.28|726.68|734.02|726.42|13
1653341540000|2022-05-23 21:32:20|734.24|726.64|734.25|726.65|734.35|726.75|734.24|726.64|15
1653341550000|2022-05-23 21:32:30|734.28|726.68|734.14|726.54|734.28|726.68|734.14|726.54|10
1653341560000|2022-05-23 21:32:40|734.15|726.55|734.15|726.55|734.15|726.55|734.15|726.55|1
1653341570000|2022-05-23 21:32:50|734.14|726.54|734.04|726.44|734.14|726.54|734.04|726.44|2
1653341580000|2022-05-23 21:33:00|734.11|726.51|734.1|726.5|734.11|726.51|734.07|726.47|4
1653341590000|2022-05-23 21:33:10|734.07|726.47|734.14|726.54|734.14|726.54|734.07|726.47|5
1653341600000|2022-05-23 21:33:20|734.1|726.5|734.53|726.93|734.78|727.18|734.1|726.5|11
1653341610000|2022-05-23 21:33:30|734.6|727|734.6|727|734.6|727|734.6|727|1
1653341620000|2022-05-23 21:33:40|734.5|726.9|734.5|726.9|734.5|726.9|734.5|726.9|1
1653341630000|2022-05-23 21:33:50|734.56|726.96|734.61|727.01|734.61|727.01|734.56|726.96|2
1653341640000|2022-05-23 21:34:00|734.71|727.11|734.94|727.34|735.02|727.42|734.71|727.11|7
1653341650000|2022-05-23 21:34:10|734.93|727.33|734.76|727.16|734.93|727.33|734.76|727.16|2
1653341660000|2022-05-23 21:34:20|734.72|727.12|734.88|727.28|734.88|727.28|734.72|727.12|3
1653341670000|2022-05-23 21:34:30|734.81|727.21|734.73|727.13|734.81|727.21|734.73|727.13|7
1653341680000|2022-05-23 21:34:40|734.64|727.04|734.96|727.36|735.05|727.45|734.64|727.04|15
1653341690000|2022-05-23 21:34:50|735.07|727.47|734.96|727.36|735.07|727.47|734.96|727.36|2
1653341700000|2022-05-23 21:35:00|735.06|727.46|735.14|727.54|735.14|727.54|734.96|727.36|5
1653341710000|2022-05-23 21:35:10|735.13|727.53|734.75|727.15|735.13|727.53|734.75|727.15|12
1653341720000|2022-05-23 21:35:20|734.72|727.12|734.81|727.21|734.92|727.32|734.72|727.12|11
1653341730000|2022-05-23 21:35:30|734.8|727.2|734.72|727.12|734.91|727.31|734.7|727.1|8
1653341740000|2022-05-23 21:35:40|734.71|727.11|734.67|727.07|734.73|727.13|734.63|727.03|15
1653341750000|2022-05-23 21:35:50|734.68|727.08|734.66|727.06|734.69|727.09|734.64|727.04|11
1653341760000|2022-05-23 21:36:00|734.67|727.07|734.88|727.28|735.01|727.41|734.67|727.07|5
1653341770000|2022-05-23 21:36:10|734.87|727.27|734.87|727.27|735.04|727.44|734.87|727.27|3
1653341780000|2022-05-23 21:36:20|734.88|727.28|734.88|727.28|734.88|727.28|734.88|727.28|1
1653341790000|2022-05-23 21:36:30|734.87|727.27|734.73|727.13|735.12|727.52|734.66|727.06|18
1653341800000|2022-05-23 21:36:40|734.81|727.21|734.96|727.36|734.96|727.36|734.81|727.21|4
1653341810000|2022-05-23 21:36:50|734.95|727.35|734.78|727.18|734.96|727.36|734.78|727.18|9
1653341820000|2022-05-23 21:37:00|734.84|727.24|734.93|727.33|734.94|727.34|734.78|727.18|14
1653341830000|2022-05-23 21:37:10|734.96|727.36|734.82|727.22|734.98|727.38|734.81|727.21|23
1653341840000|2022-05-23 21:37:20|734.73|727.13|735.03|727.43|735.03|727.43|734.71|727.11|21
1653341850000|2022-05-23 21:37:30|735.01|727.41|735.49|727.89|735.49|727.89|735.01|727.41|11
1653341860000|2022-05-23 21:37:40|735.51|727.91|735.53|727.93|735.53|727.93|735.51|727.91|3
1653341870000|2022-05-23 21:37:50|735.55|727.95|735.44|727.84|735.55|727.95|735.44|727.84|3
1653341880000|2022-05-23 21:38:00|735.42|727.82|735.39|727.79|735.48|727.88|735.37|727.77|9
1653341890000|2022-05-23 21:38:10|735.38|727.78|735.55|727.95|735.55|727.95|735.38|727.78|4
1653341900000|2022-05-23 21:38:20|735.54|727.94|735.53|727.93|735.54|727.94|735.53|727.93|6
1653341910000|2022-05-23 21:38:30|735.54|727.94|735.45|727.85|735.54|727.94|735.45|727.85|4
1653341920000|2022-05-23 21:38:40|735.41|727.81|735.62|728.02|735.62|728.02|735.41|727.81|4
1653341930000|2022-05-23 21:38:50|735.5|727.9|735.5|727.9|735.5|727.9|735.5|727.9|1
1653341940000|2022-05-23 21:39:00|735.58|727.98|735.53|727.93|735.61|728.01|735.52|727.92|5
1653341950000|2022-05-23 21:39:10|735.52|727.92|735.53|727.93|735.53|727.93|735.52|727.92|8
1653341960000|2022-05-23 21:39:20|735.52|727.92|735.52|727.92|735.53|727.93|735.52|727.92|3
1653341970000|2022-05-23 21:39:30|735.46|727.86|735.46|727.86|735.46|727.86|735.46|727.86|1
1653341980000|2022-05-23 21:39:40|735.45|727.85|735.25|727.65|735.45|727.85|735.22|727.62|4
1653341990000|2022-05-23 21:39:50|735.22|727.62|734.97|727.37|735.22|727.62|734.97|727.37|26
1653342000000|2022-05-23 21:40:00|734.96|727.36|734.26|726.66|734.96|727.36|734.23|726.63|22
1653342010000|2022-05-23 21:40:10|734.14|726.54|734.1|726.5|734.18|726.58|734.09|726.49|17
1653342020000|2022-05-23 21:40:20|734.09|726.49|734.1|726.5|734.11|726.51|734.09|726.49|4
1653342030000|2022-05-23 21:40:30|734.08|726.48|734.05|726.45|734.11|726.51|734.05|726.45|14
1653342040000|2022-05-23 21:40:40|734.09|726.49|733.95|726.35|734.09|726.49|733.94|726.34|12
1653342050000|2022-05-23 21:40:50|733.94|726.34|734.07|726.47|734.13|726.53|733.94|726.34|15
1653342060000|2022-05-23 21:41:00|734.06|726.46|734.01|726.41|734.06|726.46|733.94|726.34|12
1653342070000|2022-05-23 21:41:10|734|726.4|733.74|726.14|734.02|726.42|733.74|726.14|21
1653342080000|2022-05-23 21:41:20|733.72|726.12|733.72|726.12|733.82|726.22|733.7|726.1|12
1653342090000|2022-05-23 21:41:30|733.71|726.11|733.9|726.3|733.9|726.3|733.67|726.07|11
1653342100000|2022-05-23 21:41:40|733.93|726.33|733.93|726.33|733.93|726.33|733.93|726.33|1
1653342110000|2022-05-23 21:41:50|733.88|726.28|733.87|726.27|733.88|726.28|733.87|726.27|2
1653342120000|2022-05-23 21:42:00|733.85|726.25|733.85|726.25|733.85|726.25|733.85|726.25|1
1653342130000|2022-05-23 21:42:10|733.89|726.29|733.85|726.25|733.94|726.34|733.85|726.25|4
1653342140000|2022-05-23 21:42:20|733.82|726.22|733.83|726.23|733.93|726.33|733.82|726.22|4
1653342150000|2022-05-23 21:42:30|733.93|726.33|733.96|726.36|734.02|726.42|733.93|726.33|9
1653342160000|2022-05-23 21:42:40|734.01|726.41|734.01|726.41|734.01|726.41|734|726.4|3
1653342170000|2022-05-23 21:42:50|734.02|726.42|733.75|726.15|734.02|726.42|733.75|726.15|4
1653342180000|2022-05-23 21:43:00|733.77|726.17|733.77|726.17|733.77|726.17|733.77|726.17|1
1653342190000|2022-05-23 21:43:10|733.78|726.18|733.97|726.37|733.97|726.37|733.75|726.15|12
1653342200000|2022-05-23 21:43:20|733.85|726.25|733.82|726.22|733.97|726.37|733.82|726.22|6
1653342210000|2022-05-23 21:43:30|733.83|726.23|733.76|726.16|733.83|726.23|733.76|726.16|12
1653342220000|2022-05-23 21:43:40|733.78|726.18|733.77|726.17|733.78|726.18|733.77|726.17|2
1653342230000|2022-05-23 21:43:50|733.78|726.18|733.75|726.15|733.78|726.18|733.73|726.13|4
1653342240000|2022-05-23 21:44:00|733.73|726.13|733.76|726.16|733.76|726.16|733.72|726.12|3
1653342250000|2022-05-23 21:44:10|733.71|726.11|733.76|726.16|733.76|726.16|733.71|726.11|6
1653342260000|2022-05-23 21:44:20|733.75|726.15|733.99|726.39|734.13|726.53|733.75|726.15|19
1653342270000|2022-05-23 21:44:30|734|726.4|734|726.4|734.01|726.41|734|726.4|3
1653342280000|2022-05-23 21:44:40|734.13|726.53|734.13|726.53|734.13|726.53|734.12|726.52|3
1653342290000|2022-05-23 21:44:50|734.14|726.54|734.06|726.46|734.14|726.54|734.01|726.41|3
1653342300000|2022-05-23 21:45:00|734.13|726.53|734.14|726.54|734.14|726.54|734.13|726.53|2
1653342310000|2022-05-23 21:45:10|734.22|726.62|734.53|726.93|734.63|727.03|734.22|726.62|23
1653342320000|2022-05-23 21:45:20|734.41|726.81|734.53|726.93|734.56|726.96|734.3|726.7|4
1653342330000|2022-05-23 21:45:30|734.58|726.98|734.62|727.02|734.62|727.02|734.53|726.93|3
1653342340000|2022-05-23 21:45:40|734.67|727.07|734.35|726.75|734.84|727.24|734.34|726.74|21
1653342350000|2022-05-23 21:45:50|734.34|726.74|733.49|725.89|734.34|726.74|733.48|725.88|27
1653342360000|2022-05-23 21:46:00|733.37|725.77|732.6|725|733.37|725.77|732.6|725|19
1653342370000|2022-05-23 21:46:10|732.61|725.01|732.69|725.09|732.77|725.17|732.61|725.01|12
1653342380000|2022-05-23 21:46:20|732.68|725.08|732.72|725.12|732.72|725.12|732.67|725.07|12
1653342390000|2022-05-23 21:46:30|732.75|725.15|732.79|725.19|732.8|725.2|732.75|725.15|8
1653342400000|2022-05-23 21:46:40|732.8|725.2|733.25|725.65|733.25|725.65|732.8|725.2|21
1653342410000|2022-05-23 21:46:50|733.26|725.66|733.11|725.51|733.26|725.66|733.11|725.51|12
1653342420000|2022-05-23 21:47:00|733.21|725.61|733.21|725.61|733.22|725.62|733.2|725.6|7
1653342430000|2022-05-23 21:47:10|733.19|725.59|733.06|725.46|733.19|725.59|733.06|725.46|12
1653342440000|2022-05-23 21:47:20|733.09|725.49|733.13|725.53|733.13|725.53|733.08|725.48|7
1653342450000|2022-05-23 21:47:30|733.11|725.51|733.08|725.48|733.11|725.51|733.05|725.45|9
1653342460000|2022-05-23 21:47:40|733.11|725.51|733.1|725.5|733.11|725.51|733.1|725.5|8
1653342470000|2022-05-23 21:47:50|733.08|725.48|733.13|725.53|733.14|725.54|733.08|725.48|6
1653342480000|2022-05-23 21:48:00|733.14|725.54|733.15|725.55|733.15|725.55|733.06|725.46|13
1653342490000|2022-05-23 21:48:10|733.16|725.56|733.16|725.56|733.17|725.57|733.13|725.53|10
1653342500000|2022-05-23 21:48:20|733.15|725.55|733.14|725.54|733.17|725.57|733.11|725.51|17
1653342510000|2022-05-23 21:48:30|733.16|725.56|733.13|725.53|733.19|725.59|733.13|725.53|7
1653342520000|2022-05-23 21:48:40|733.09|725.49|732.38|724.78|733.09|725.49|732.37|724.77|13
1653342530000|2022-05-23 21:48:50|732.37|724.77|732.3|724.7|732.38|724.78|732.3|724.7|8
1653342540000|2022-05-23 21:49:00|732.29|724.69|732.29|724.69|732.29|724.69|732.29|724.69|1
1653342550000|2022-05-23 21:49:10|732.28|724.68|732.32|724.72|732.32|724.72|732.24|724.64|11
1653342560000|2022-05-23 21:49:20|732.31|724.71|732.31|724.71|732.31|724.71|732.31|724.71|1
1653342570000|2022-05-23 21:49:30|732.29|724.69|732.3|724.7|732.31|724.71|732.24|724.64|9
1653342580000|2022-05-23 21:49:40|732.31|724.71|732.29|724.69|732.32|724.72|732.25|724.65|6
1653342590000|2022-05-23 21:49:50|732.25|724.65|732.12|724.52|732.25|724.65|732.1|724.5|7
1653342600000|2022-05-23 21:50:00|732.09|724.49|731.88|724.28|732.09|724.49|731.75|724.15|13
1653342610000|2022-05-23 21:50:10|731.85|724.25|731.9|724.3|731.9|724.3|731.82|724.22|15
1653342620000|2022-05-23 21:50:20|731.85|724.25|731.23|723.63|731.85|724.25|731.17|723.57|16
1653342630000|2022-05-23 21:50:30|731.21|723.61|731.2|723.6|731.23|723.63|731.2|723.6|3
1653342640000|2022-05-23 21:50:40|731.19|723.59|731.13|723.53|731.2|723.6|731.13|723.53|4
1653342650000|2022-05-23 21:50:50|731.11|723.51|731.09|723.49|731.11|723.51|731.09|723.49|5
1653342670000|2022-05-23 21:51:10|731.1|723.5|731.22|723.62|731.24|723.64|731.08|723.48|18
1653342680000|2022-05-23 21:51:20|731.23|723.63|731.21|723.61|731.25|723.65|731.21|723.61|5
1653342690000|2022-05-23 21:51:30|731.2|723.6|731.19|723.59|731.21|723.61|731.19|723.59|6
1653342700000|2022-05-23 21:51:40|731.2|723.6|731.23|723.63|731.23|723.63|731.18|723.58|9
1653342710000|2022-05-23 21:51:50|731.22|723.62|731.07|723.47|731.23|723.63|731.05|723.45|4
1653342720000|2022-05-23 21:52:00|731.05|723.45|731.08|723.48|731.12|723.52|731.05|723.45|15
1653342730000|2022-05-23 21:52:10|731.11|723.51|731.14|723.54|731.15|723.55|731.1|723.5|15
1653342740000|2022-05-23 21:52:20|731.13|723.53|731.14|723.54|731.17|723.57|731.13|723.53|8
1653342750000|2022-05-23 21:52:30|731.12|723.52|731.17|723.57|731.17|723.57|731.11|723.51|7
1653342760000|2022-05-23 21:52:40|731.18|723.58|731.23|723.63|731.23|723.63|731.16|723.56|8
1653342780000|2022-05-23 21:53:00|731.21|723.61|731.21|723.61|731.21|723.61|731.21|723.61|1
1653342790000|2022-05-23 21:53:10|731.2|723.6|731.2|723.6|731.2|723.6|731.19|723.59|3
1653342800000|2022-05-23 21:53:20|731.21|723.61|731.21|723.61|731.21|723.61|731.21|723.61|1
1653342810000|2022-05-23 21:53:30|731.2|723.6|731.21|723.61|731.21|723.61|731.2|723.6|2
1653342820000|2022-05-23 21:53:40|731.22|723.62|731.21|723.61|731.22|723.62|731.21|723.61|2
1653342830000|2022-05-23 21:53:50|731.23|723.63|731.19|723.59|731.23|723.63|731.19|723.59|2
1653342840000|2022-05-23 21:54:00|731.18|723.58|731.07|723.47|731.19|723.59|731.07|723.47|3
1653342850000|2022-05-23 21:54:10|731.08|723.48|731.08|723.48|731.08|723.48|731.08|723.48|1
1653342860000|2022-05-23 21:54:20|731|723.4|731.07|723.47|731.09|723.49|731|723.4|10
1653342870000|2022-05-23 21:54:30|731.08|723.48|731.07|723.47|731.1|723.5|731.07|723.47|3
1653342890000|2022-05-23 21:54:50|731.08|723.48|731.17|723.57|731.17|723.57|731.08|723.48|4
1653342900000|2022-05-23 21:55:00|731.14|723.54|731.08|723.48|731.14|723.54|731.05|723.45|7
1653342910000|2022-05-23 21:55:10|731.06|723.46|729.45|721.85|731.06|723.46|729.45|721.85|24
1653342920000|2022-05-23 21:55:20|729.44|721.84|729.27|721.67|729.47|721.87|729.27|721.67|11
1653342930000|2022-05-23 21:55:30|729.32|721.72|729.29|721.69|729.32|721.72|729.29|721.69|3
1653342940000|2022-05-23 21:55:40|729.35|721.75|729.31|721.71|729.35|721.75|729.31|721.71|3
1653342950000|2022-05-23 21:55:50|729.32|721.72|729.28|721.68|729.32|721.72|729.28|721.68|2
1653342960000|2022-05-23 21:56:00|729.25|721.65|729.25|721.65|729.27|721.67|729.25|721.65|3
1653342970000|2022-05-23 21:56:10|729.27|721.67|729.27|721.67|729.27|721.67|729.26|721.66|3
1653342980000|2022-05-23 21:56:20|729.29|721.69|729.18|721.58|729.29|721.69|729.18|721.58|10
1653342990000|2022-05-23 21:56:30|729.25|721.65|729.8|722.2|729.8|722.2|729.25|721.65|13
1653343000000|2022-05-23 21:56:40|729.79|722.19|729.42|721.82|729.79|722.19|729.42|721.82|9
1653343010000|2022-05-23 21:56:50|729.49|721.89|729.49|721.89|729.5|721.9|729.44|721.84|8
1653343020000|2022-05-23 21:57:00|729.79|722.19|729.79|722.19|729.79|722.19|729.79|722.19|1
1653343030000|2022-05-23 21:57:10|729.8|722.2|729.8|722.2|729.8|722.2|729.78|722.18|8
1653343040000|2022-05-23 21:57:20|729.77|722.17|729.43|721.83|729.81|722.21|729.43|721.83|10
1653343050000|2022-05-23 21:57:30|729.42|721.82|729.38|721.78|729.42|721.82|729.36|721.76|6
1653343060000|2022-05-23 21:57:40|729.37|721.77|729.39|721.79|729.39|721.79|729.37|721.77|10
1653343070000|2022-05-23 21:57:50|729.36|721.76|729.4|721.8|729.4|721.8|729.36|721.76|7
1653343080000|2022-05-23 21:58:00|729.38|721.78|729.28|721.68|729.38|721.78|729.15|721.55|20
1653343090000|2022-05-23 21:58:10|729.27|721.67|729.24|721.64|729.3|721.7|729.24|721.64|5
1653343100000|2022-05-23 21:58:20|729.25|721.65|728.43|720.83|729.27|721.67|728.43|720.83|10
1653343110000|2022-05-23 21:58:30|728.44|720.84|728.4|720.8|728.45|720.85|728.4|720.8|12
1653343120000|2022-05-23 21:58:40|728.41|720.81|728.41|720.81|728.42|720.82|728.41|720.81|7
1653343130000|2022-05-23 21:58:50|728.42|720.82|728.13|720.53|728.42|720.82|728.13|720.53|14
1653343140000|2022-05-23 21:59:00|728.1|720.5|727.11|719.51|728.1|720.5|727.11|719.51|18
1653343150000|2022-05-23 21:59:10|727.1|719.5|727.1|719.5|727.15|719.55|726.99|719.39|15
1653343160000|2022-05-23 21:59:20|727.09|719.49|727.09|719.49|727.09|719.49|726.38|718.78|22
1653343170000|2022-05-23 21:59:30|727.1|719.5|727.13|719.53|727.14|719.54|727.09|719.49|14
1653343180000|2022-05-23 21:59:40|727.02|719.42|726.89|719.29|727.07|719.47|726.88|719.28|11
1653343190000|2022-05-23 21:59:50|726.77|719.17|727.08|719.48|727.08|719.48|726.77|719.17|5
1653343200000|2022-05-23 22:00:00|727.07|719.47|725.82|718.22|727.09|719.49|725.38|717.78|31
1653343210000|2022-05-23 22:00:10|725.85|718.25|724.54|716.94|725.89|718.29|724.54|716.94|28
1653343220000|2022-05-23 22:00:20|724.53|716.93|723.22|715.62|724.53|716.93|722.94|715.34|23
1653343230000|2022-05-23 22:00:30|723.21|715.61|723.76|716.16|723.8|716.2|723.21|715.61|29
1653343240000|2022-05-23 22:00:40|723.75|716.15|724.01|716.41|724.02|716.42|723.75|716.15|20
1653343250000|2022-05-23 22:00:50|724.03|716.43|723.78|716.18|724.12|716.52|723.51|715.91|25
1653343260000|2022-05-23 22:01:00|723.67|716.07|722.16|714.56|723.74|716.14|722.16|714.56|28
1653343270000|2022-05-23 22:01:10|722.03|714.43|722.8|715.2|722.8|715.2|722.03|714.43|30
1653343280000|2022-05-23 22:01:20|722.81|715.21|722.23|714.63|722.86|715.26|722.23|714.63|22
1653343290000|2022-05-23 22:01:30|722.22|714.62|722.14|714.54|722.4|714.8|722.05|714.45|23
1653343300000|2022-05-23 22:01:40|722.13|714.53|722.36|714.76|722.38|714.78|722.11|714.51|19
1653343310000|2022-05-23 22:01:50|722.35|714.75|722.19|714.59|722.35|714.75|722.19|714.59|13
1653343320000|2022-05-23 22:02:00|722.2|714.6|722.08|714.48|722.2|714.6|722.04|714.44|13
1653343330000|2022-05-23 22:02:10|722.07|714.47|722.39|714.79|722.66|715.06|722.07|714.47|19
1653343340000|2022-05-23 22:02:20|722.41|714.81|722.02|714.42|722.41|714.81|722.02|714.42|20
1653343350000|2022-05-23 22:02:30|722.01|714.41|722.02|714.42|722.06|714.46|722.01|714.41|13
1653343360000|2022-05-23 22:02:40|722.01|714.41|722.08|714.48|722.09|714.49|722|714.4|17
1653343370000|2022-05-23 22:02:50|722.07|714.47|721.33|713.73|722.12|714.52|721.33|713.73|24
1653343380000|2022-05-23 22:03:00|721.32|713.72|721.19|713.59|721.33|713.73|721.18|713.58|10
1653343390000|2022-05-23 22:03:10|721.18|713.58|721.32|713.72|721.32|713.72|721.18|713.58|12
1653343400000|2022-05-23 22:03:20|721.34|713.74|722.71|715.11|722.71|715.11|721.34|713.74|25
1653343410000|2022-05-23 22:03:30|722.72|715.12|722.62|715.02|722.72|715.12|722.56|714.96|13
1653343420000|2022-05-23 22:03:40|722.64|715.04|722.36|714.76|722.64|715.04|722.36|714.76|18
1653343430000|2022-05-23 22:03:50|722.38|714.78|722.62|715.02|722.64|715.04|722.29|714.69|24
1653343440000|2022-05-23 22:04:00|722.63|715.03|722.35|714.75|722.79|715.19|722.33|714.73|17
1653343450000|2022-05-23 22:04:10|722.36|714.76|722.41|714.81|722.46|714.86|722.32|714.72|18
1653343460000|2022-05-23 22:04:20|722.35|714.75|722.26|714.66|722.35|714.75|722.23|714.63|7
1653343470000|2022-05-23 22:04:30|722.27|714.67|722.75|715.15|722.77|715.17|722.27|714.67|23
1653343480000|2022-05-23 22:04:40|722.7|715.1|722.6|715|722.7|715.1|722.6|715|6
1653343490000|2022-05-23 22:04:50|722.59|714.99|722.77|715.17|722.78|715.18|722.59|714.99|9
1653343500000|2022-05-23 22:05:00|722.78|715.18|722.58|714.98|722.78|715.18|722.51|714.91|16
1653343510000|2022-05-23 22:05:10|722.57|714.97|722.4|714.8|722.59|714.99|722.36|714.76|18
1653343520000|2022-05-23 22:05:20|722.41|714.81|720.71|713.11|722.42|714.82|720.71|713.11|30
1653343530000|2022-05-23 22:05:30|720.69|713.09|720.72|713.12|720.72|713.12|720.29|712.69|20
1653343540000|2022-05-23 22:05:40|720.74|713.14|720.71|713.11|720.76|713.16|720.7|713.1|16
1653343550000|2022-05-23 22:05:50|720.72|713.12|720.25|712.65|720.8|713.2|720.25|712.65|18
1653343560000|2022-05-23 22:06:00|720.24|712.64|720.47|712.87|720.82|713.22|720.24|712.64|20
1653343570000|2022-05-23 22:06:10|720.46|712.86|720.32|712.72|720.46|712.86|720.27|712.67|13
1653343580000|2022-05-23 22:06:20|720.41|712.81|720.84|713.24|720.86|713.26|720.41|712.81|11
1653343590000|2022-05-23 22:06:30|720.23|712.63|719.88|712.28|720.29|712.69|719.88|712.28|11
1653343600000|2022-05-23 22:06:40|719.87|712.27|720.42|712.82|720.42|712.82|719.86|712.26|16
1653343610000|2022-05-23 22:06:50|720.41|712.81|720.33|712.73|720.42|712.82|720.33|712.73|7
1653343620000|2022-05-23 22:07:00|720.52|712.92|720.56|712.96|720.61|713.01|720.52|712.92|15
1653343630000|2022-05-23 22:07:10|720.61|713.01|720.6|713|720.61|713.01|720.6|713|2
1653343640000|2022-05-23 22:07:20|720.62|713.02|720.49|712.89|720.62|713.02|720.49|712.89|4
1653343650000|2022-05-23 22:07:30|720.5|712.9|720.55|712.95|720.55|712.95|720.48|712.88|15
1653343660000|2022-05-23 22:07:40|720.54|712.94|720.73|713.13|720.75|713.15|720.54|712.94|12
1653343670000|2022-05-23 22:07:50|720.74|713.14|722.19|714.59|722.24|714.64|720.74|713.14|30
1653343680000|2022-05-23 22:08:00|722.43|714.83|722.56|714.96|722.57|714.97|722.2|714.6|17
1653343690000|2022-05-23 22:08:10|722.57|714.97|722.54|714.94|722.58|714.98|722.49|714.89|11
1653343700000|2022-05-23 22:08:20|722.53|714.93|722.47|714.87|722.55|714.95|722.47|714.87|11
1653343710000|2022-05-23 22:08:30|722.53|714.93|722.14|714.54|722.54|714.94|722.1|714.5|23
1653343720000|2022-05-23 22:08:40|722.11|714.51|722.64|715.04|722.64|715.04|722.04|714.44|17
1653343730000|2022-05-23 22:08:50|722.55|714.95|722.71|715.11|722.71|715.11|722.29|714.69|21
1653343740000|2022-05-23 22:09:00|722.73|715.13|722.27|714.67|722.76|715.16|722.27|714.67|19
1653343750000|2022-05-23 22:09:10|722.26|714.66|722.46|714.86|722.46|714.86|722.2|714.6|8
1653343760000|2022-05-23 22:09:20|722.47|714.87|722.23|714.63|722.68|715.08|722.23|714.63|22
1653343770000|2022-05-23 22:09:30|722.28|714.68|722.25|714.65|722.29|714.69|722.21|714.61|9
1653343780000|2022-05-23 22:09:40|722.29|714.69|722.3|714.7|722.3|714.7|722.29|714.69|2
1653343790000|2022-05-23 22:09:50|722.29|714.69|721.29|713.69|722.29|714.69|721.29|713.69|28
1653343800000|2022-05-23 22:10:00|721.25|713.65|721.2|713.6|721.3|713.7|721.18|713.58|23
1653343810000|2022-05-23 22:10:10|721.21|713.61|721.28|713.68|721.28|713.68|721.2|713.6|14
1653343820000|2022-05-23 22:10:20|721.29|713.69|721.25|713.65|721.29|713.69|721.22|713.62|4
1653343830000|2022-05-23 22:10:30|721.24|713.64|721.63|714.03|721.65|714.05|721.22|713.62|16
1653343840000|2022-05-23 22:10:40|721.66|714.06|721.66|714.06|721.69|714.09|721.57|713.97|14
1653343850000|2022-05-23 22:10:50|721.59|713.99|721.76|714.16|721.96|714.36|721.59|713.99|11
1653343860000|2022-05-23 22:11:00|721.75|714.15|722.33|714.73|722.33|714.73|721.73|714.13|19
1653343870000|2022-05-23 22:11:10|722.37|714.77|722.21|714.61|722.46|714.86|722.21|714.61|21
1653343880000|2022-05-23 22:11:20|722.2|714.6|722.26|714.66|722.6|715|722.2|714.6|21
1653343890000|2022-05-23 22:11:30|722.25|714.65|722.25|714.65|722.27|714.67|722.24|714.64|5
1653343900000|2022-05-23 22:11:40|722.28|714.68|722.31|714.71|722.32|714.72|722.28|714.68|6
1653343910000|2022-05-23 22:11:50|722.25|714.65|722.26|714.66|722.26|714.66|722.21|714.61|4
1653343920000|2022-05-23 22:12:00|722.27|714.67|722.15|714.55|722.27|714.67|722.12|714.52|11
1653343930000|2022-05-23 22:12:10|722.2|714.6|722.16|714.56|722.58|714.98|722.16|714.56|17
1653343940000|2022-05-23 22:12:20|722.14|714.54|722.14|714.54|722.23|714.63|722.14|714.54|11
1653343950000|2022-05-23 22:12:30|722.15|714.55|722.13|714.53|722.15|714.55|722.12|714.52|7
1653343960000|2022-05-23 22:12:40|722.11|714.51|722.2|714.6|722.27|714.67|722.11|714.51|11
1653343970000|2022-05-23 22:12:50|722.22|714.62|722.1|714.5|722.22|714.62|722.08|714.48|19
1653343980000|2022-05-23 22:13:00|722.08|714.48|722.07|714.47|722.08|714.48|722.07|714.47|2
1653344000000|2022-05-23 22:13:20|722.08|714.48|721.99|714.39|722.08|714.48|721.99|714.39|11
1653344010000|2022-05-23 22:13:30|722|714.4|722.08|714.48|722.08|714.48|721.99|714.39|9
1653344020000|2022-05-23 22:13:40|722.07|714.47|722.1|714.5|722.1|714.5|722.07|714.47|10
1653344030000|2022-05-23 22:13:50|722.11|714.51|722.11|714.51|722.12|714.52|722.09|714.49|5
1653344040000|2022-05-23 22:14:00|722.1|714.5|722.1|714.5|722.1|714.5|722.1|714.5|1
1653344050000|2022-05-23 22:14:10|722.11|714.51|722.57|714.97|722.6|715|722.09|714.49|14
1653344060000|2022-05-23 22:14:20|722.59|714.99|723.11|715.51|723.29|715.69|722.58|714.98|22
1653344070000|2022-05-23 22:14:30|722.94|715.34|722.26|714.66|723.07|715.47|722.2|714.6|27
1653344080000|2022-05-23 22:14:40|722.23|714.63|722.08|714.48|722.23|714.63|722.07|714.47|12
1653344090000|2022-05-23 22:14:50|722.09|714.49|722.11|714.51|722.11|714.51|722.08|714.48|5
1653344100000|2022-05-23 22:15:00|722.12|714.52|721.94|714.34|722.13|714.53|721.82|714.22|25
1653344110000|2022-05-23 22:15:10|721.93|714.33|721.83|714.23|721.95|714.35|721.83|714.23|9
1653344120000|2022-05-23 22:15:20|721.82|714.22|721.56|713.96|721.82|714.22|721.56|713.96|22
1653344130000|2022-05-23 22:15:30|721.64|714.04|720.97|713.37|721.64|714.04|720.97|713.37|22
1653344140000|2022-05-23 22:15:40|720.98|713.38|720.65|713.05|721.13|713.53|720.65|713.05|14
1653344150000|2022-05-23 22:15:50|720.64|713.04|720.11|712.51|720.64|713.04|720.11|712.51|21
1653344160000|2022-05-23 22:16:00|720.18|712.58|720.67|713.07|720.67|713.07|720.18|712.58|17
1653344170000|2022-05-23 22:16:10|720.66|713.06|720.67|713.07|720.67|713.07|720.66|713.06|2
1653344180000|2022-05-23 22:16:20|720.62|713.02|720.61|713.01|720.67|713.07|720.61|713.01|7
1653344190000|2022-05-23 22:16:30|720.63|713.03|720.15|712.55|720.63|713.03|720.15|712.55|11
1653344200000|2022-05-23 22:16:40|720.13|712.53|720.17|712.57|720.19|712.59|720.13|712.53|14
1653344210000|2022-05-23 22:16:50|720.16|712.56|720.26|712.66|720.29|712.69|720.14|712.54|19
1653344220000|2022-05-23 22:17:00|720.27|712.67|720.25|712.65|720.29|712.69|720.25|712.65|9
1653344230000|2022-05-23 22:17:10|720.18|712.58|720.17|712.57|720.18|712.58|720.17|712.57|4
1653344240000|2022-05-23 22:17:20|720.18|712.58|719.99|712.39|720.18|712.58|719.99|712.39|21
1653344250000|2022-05-23 22:17:30|719.98|712.38|719.87|712.27|719.98|712.38|719.87|712.27|12
1653344260000|2022-05-23 22:17:40|719.81|712.21|719.04|711.44|719.82|712.22|718.96|711.36|29
1653344270000|2022-05-23 22:17:50|719.03|711.43|717.64|710.04|719.03|711.43|717.25|709.65|28
1653344280000|2022-05-23 22:18:00|717.67|710.07|717.77|710.17|717.77|710.17|717.67|710.07|24
1653344290000|2022-05-23 22:18:10|717.8|710.2|718.54|710.94|718.57|710.97|717.68|710.08|22
1653344300000|2022-05-23 22:18:20|718.55|710.95|718.58|710.98|718.61|711.01|718.41|710.81|19
1653344310000|2022-05-23 22:18:30|718.59|710.99|718.65|711.05|718.69|711.09|718.59|710.99|11
1653344320000|2022-05-23 22:18:40|718.66|711.06|718.35|710.75|718.66|711.06|718.18|710.58|31
1653344330000|2022-05-23 22:18:50|718.39|710.79|718.43|710.83|718.54|710.94|718.39|710.79|19
1653344340000|2022-05-23 22:19:00|718.44|710.84|718.44|710.84|718.47|710.87|718.42|710.82|11
1653344350000|2022-05-23 22:19:10|718.45|710.85|718.46|710.86|718.48|710.88|718.44|710.84|7
1653344360000|2022-05-23 22:19:20|718.45|710.85|718.42|710.82|718.47|710.87|718.41|710.81|11
1653344370000|2022-05-23 22:19:30|718.45|710.85|718.09|710.49|718.45|710.85|718.04|710.44|18
1653344380000|2022-05-23 22:19:40|718.07|710.47|718.14|710.54|718.14|710.54|718.07|710.47|11
1653344390000|2022-05-23 22:19:50|718.16|710.56|718.59|710.99|718.59|710.99|718.16|710.56|19
1653344400000|2022-05-23 22:20:00|718.53|710.93|718.87|711.27|718.87|711.27|718.53|710.93|21
1653344410000|2022-05-23 22:20:10|718.88|711.28|718.78|711.18|718.88|711.28|718.77|711.17|11
1653344420000|2022-05-23 22:20:20|718.8|711.2|718.79|711.19|718.85|711.25|718.77|711.17|10
1653344430000|2022-05-23 22:20:30|718.8|711.2|718.88|711.28|718.89|711.29|718.79|711.19|12
1653344440000|2022-05-23 22:20:40|718.89|711.29|718.95|711.35|718.95|711.35|718.89|711.29|2
1653344450000|2022-05-23 22:20:50|718.98|711.38|719|711.4|719|711.4|718.98|711.38|3
1653344460000|2022-05-23 22:21:00|719.01|711.41|718.89|711.29|719.01|711.41|718.83|711.23|13
1653344470000|2022-05-23 22:21:10|718.88|711.28|718.31|710.71|718.88|711.28|718.3|710.7|19
1653344480000|2022-05-23 22:21:20|718.35|710.75|718.1|710.5|718.35|710.75|718.1|710.5|16
1653344490000|2022-05-23 22:21:30|718.12|710.52|717.34|709.74|718.12|710.52|716.93|709.33|28
1653344500000|2022-05-23 22:21:40|717.37|709.77|717.38|709.78|717.42|709.82|717.36|709.76|11
1653344510000|2022-05-23 22:21:50|717.49|709.89|717.52|709.92|717.52|709.92|717.48|709.88|11
1653344520000|2022-05-23 22:22:00|717.5|709.9|717.56|709.96|717.6|710|717.48|709.88|10
1653344530000|2022-05-23 22:22:10|717.36|709.76|716.92|709.32|717.36|709.76|716.92|709.32|10
1653344540000|2022-05-23 22:22:20|716.9|709.3|716.94|709.34|716.94|709.34|716.9|709.3|7
1653344550000|2022-05-23 22:22:30|716.93|709.33|716.88|709.28|716.94|709.34|716.88|709.28|10
1653344560000|2022-05-23 22:22:40|716.89|709.29|716.23|708.63|717.13|709.53|716.23|708.63|21
1653344570000|2022-05-23 22:22:50|716.24|708.64|716.23|708.63|716.31|708.71|716.2|708.6|19
1653344580000|2022-05-23 22:23:00|716.24|708.64|716.25|708.65|716.31|708.71|716.18|708.58|10
1653344590000|2022-05-23 22:23:10|716.28|708.68|716.13|708.53|716.29|708.69|716.12|708.52|12
1653344600000|2022-05-23 22:23:20|716.11|708.51|715.77|708.17|716.12|708.52|715.72|708.12|30
1653344610000|2022-05-23 22:23:30|715.72|708.12|715.35|707.75|715.79|708.19|715.33|707.73|16
1653344620000|2022-05-23 22:23:40|715.34|707.74|714.34|706.74|715.35|707.75|714.34|706.74|23
1653344630000|2022-05-23 22:23:50|714.33|706.73|713.42|705.82|714.33|706.73|713.42|705.82|25
1653344640000|2022-05-23 22:24:00|713.47|705.87|710.02|702.42|713.47|705.87|709.94|702.34|28
1653344650000|2022-05-23 22:24:10|710.06|702.46|710.94|703.34|710.94|703.34|709.97|702.37|22
1653344660000|2022-05-23 22:24:20|711.01|703.41|710.26|702.66|711.18|703.58|710.22|702.62|25
1653344670000|2022-05-23 22:24:30|710.29|702.69|710.5|702.9|710.5|702.9|709.38|701.78|34
1653344680000|2022-05-23 22:24:40|710.35|702.75|711.77|704.17|711.77|704.17|710.35|702.75|29
1653344690000|2022-05-23 22:24:50|711.78|704.18|711.93|704.33|711.97|704.37|711.58|703.98|21
1653344700000|2022-05-23 22:25:00|711.94|704.34|712.11|704.51|712.49|704.89|711.86|704.26|18
1653344710000|2022-05-23 22:25:10|712.18|704.58|712.12|704.52|712.52|704.92|712.09|704.49|27
1653344720000|2022-05-23 22:25:20|712.13|704.53|711.18|703.58|712.19|704.59|711.18|703.58|22
1653344730000|2022-05-23 22:25:30|710.95|703.35|710.93|703.33|710.98|703.38|710.89|703.29|12
1653344740000|2022-05-23 22:25:40|710.94|703.34|711.01|703.41|711.38|703.78|710.94|703.34|13
1653344750000|2022-05-23 22:25:50|711.02|703.42|711.12|703.52|711.12|703.52|710.95|703.35|20
1653344760000|2022-05-23 22:26:00|711.16|703.56|710.65|703.05|711.16|703.56|710.65|703.05|18
1653344770000|2022-05-23 22:26:10|710.45|702.85|709.94|702.34|710.45|702.85|709.93|702.33|22
1653344780000|2022-05-23 22:26:20|709.98|702.38|709.41|701.81|709.98|702.38|709.39|701.79|21
1653344790000|2022-05-23 22:26:30|709.24|701.64|709.68|702.08|709.75|702.15|709.24|701.64|16
1653344800000|2022-05-23 22:26:40|709.69|702.09|709.96|702.36|709.96|702.36|709.69|702.09|22
1653344810000|2022-05-23 22:26:50|710.02|702.42|709.99|702.39|710.43|702.83|709.99|702.39|22
1653344820000|2022-05-23 22:27:00|710|702.4|709.37|701.77|710|702.4|709.37|701.77|20
1653344830000|2022-05-23 22:27:10|709.36|701.76|709.24|701.64|709.36|701.76|709.23|701.63|12
1653344840000|2022-05-23 22:27:20|709.26|701.66|709.23|701.63|709.32|701.72|709.23|701.63|15
1653344850000|2022-05-23 22:27:30|709.22|701.62|709.1|701.5|709.23|701.63|709.08|701.48|15
1653344860000|2022-05-23 22:27:40|709.09|701.49|708.82|701.22|709.09|701.49|708.82|701.22|25
1653344870000|2022-05-23 22:27:50|708.81|701.21|709.11|701.51|709.12|701.52|708.79|701.19|17
1653344880000|2022-05-23 22:28:00|709.14|701.54|709|701.4|709.14|701.54|708.96|701.36|9
1653344890000|2022-05-23 22:28:10|708.99|701.39|708.24|700.64|708.99|701.39|708.23|700.63|18
1653344900000|2022-05-23 22:28:20|708.23|700.63|708.56|700.96|708.56|700.96|708.18|700.58|16
1653344910000|2022-05-23 22:28:30|708.57|700.97|708.87|701.27|708.87|701.27|708.52|700.92|17
1653344920000|2022-05-23 22:28:40|708.88|701.28|708.72|701.12|708.98|701.38|708.72|701.12|13
1653344930000|2022-05-23 22:28:50|708.33|700.73|708.25|700.65|708.33|700.73|708.24|700.64|7
1653344940000|2022-05-23 22:29:00|708.07|700.47|708.19|700.59|708.37|700.77|708.07|700.47|12
1653344950000|2022-05-23 22:29:10|708.2|700.6|708.48|700.88|708.48|700.88|708.19|700.59|12
1653344960000|2022-05-23 22:29:20|708.47|700.87|708.48|700.88|708.5|700.9|708.24|700.64|22
1653344970000|2022-05-23 22:29:30|708.49|700.89|708.51|700.91|708.56|700.96|708.47|700.87|10
1653344980000|2022-05-23 22:29:40|708.52|700.92|708.81|701.21|708.81|701.21|708.52|700.92|23
1653344990000|2022-05-23 22:29:50|708.84|701.24|708.74|701.14|708.87|701.27|708.72|701.12|11
1653345000000|2022-05-23 22:30:00|708.71|701.11|708.83|701.23|708.87|701.27|708.69|701.09|13
1653345010000|2022-05-23 22:30:10|708.85|701.25|709.35|701.75|709.35|701.75|708.84|701.24|23
1653345020000|2022-05-23 22:30:20|709.28|701.68|709.36|701.76|709.42|701.82|709.28|701.68|16
1653345030000|2022-05-23 22:30:30|709.37|701.77|709.37|701.77|709.56|701.96|709.36|701.76|18
1653345040000|2022-05-23 22:30:40|709.39|701.79|709.47|701.87|709.57|701.97|709.39|701.79|19
1653345050000|2022-05-23 22:30:50|709.44|701.84|709.51|701.91|709.52|701.92|709.41|701.81|20
1653345060000|2022-05-23 22:31:00|709.45|701.85|709.81|702.21|709.81|702.21|709.45|701.85|21
1653345070000|2022-05-23 22:31:10|709.82|702.22|709.64|702.04|709.84|702.24|709.64|702.04|19
1653345080000|2022-05-23 22:31:20|709.63|702.03|709.68|702.08|709.73|702.13|709.59|701.99|15
1653345090000|2022-05-23 22:31:30|709.63|702.03|709.26|701.66|709.63|702.03|709.26|701.66|15
1653345100000|2022-05-23 22:31:40|709.25|701.65|709.56|701.96|709.67|702.07|709.1|701.5|29
1653345110000|2022-05-23 22:31:50|709.53|701.93|709.22|701.62|709.53|701.93|709.16|701.56|18
1653345120000|2022-05-23 22:32:00|709.21|701.61|709.11|701.51|709.21|701.61|709.11|701.51|5
1653345130000|2022-05-23 22:32:10|709.16|701.56|709.13|701.53|709.42|701.82|709.07|701.47|18
1653345140000|2022-05-23 22:32:20|709.07|701.47|708.62|701.02|709.15|701.55|708.62|701.02|25
1653345150000|2022-05-23 22:32:30|708.43|700.83|708.08|700.48|708.86|701.26|707.82|700.22|22
1653345160000|2022-05-23 22:32:40|707.92|700.32|707.84|700.24|707.95|700.35|707.84|700.24|13
1653345170000|2022-05-23 22:32:50|707.92|700.32|707.98|700.38|708|700.4|707.84|700.24|14
1653345180000|2022-05-23 22:33:00|707.97|700.37|707.63|700.03|707.97|700.37|707.54|699.94|13
1653345190000|2022-05-23 22:33:10|707.64|700.04|707.79|700.19|707.98|700.38|707.64|700.04|25
1653345200000|2022-05-23 22:33:20|707.98|700.38|708.63|701.03|708.69|701.09|707.98|700.38|23
1653345210000|2022-05-23 22:33:30|708.65|701.05|708.19|700.59|708.68|701.08|708.17|700.57|14
1653345220000|2022-05-23 22:33:40|708.18|700.58|707.31|699.71|708.18|700.58|707.31|699.71|17
1653345230000|2022-05-23 22:33:50|707.3|699.7|707.11|699.51|707.3|699.7|706.93|699.33|23
1653345240000|2022-05-23 22:34:00|707.1|699.5|706.9|699.3|707.12|699.52|706.65|699.05|15
1653345250000|2022-05-23 22:34:10|706.93|699.33|706.91|699.31|706.98|699.38|706.89|699.29|12
1653345260000|2022-05-23 22:34:20|706.95|699.35|706.71|699.11|707.1|699.5|706.71|699.11|8
1653345270000|2022-05-23 22:34:30|706.67|699.07|706.75|699.15|706.76|699.16|706.67|699.07|8
1653345280000|2022-05-23 22:34:40|706.76|699.16|706.85|699.25|706.9|699.3|706.71|699.11|11
1653345290000|2022-05-23 22:34:50|706.89|699.29|707.57|699.97|707.57|699.97|706.89|699.29|25
1653345300000|2022-05-23 22:35:00|707.5|699.9|707.21|699.61|707.68|700.08|707.01|699.41|25
1653345310000|2022-05-23 22:35:10|707.22|699.62|707.29|699.69|707.35|699.75|707.18|699.58|16
1653345320000|2022-05-23 22:35:20|707.3|699.7|707.26|699.66|707.32|699.72|707.24|699.64|6
1653345330000|2022-05-23 22:35:30|707.37|699.77|707.59|699.99|707.59|699.99|707.37|699.77|5
1653345340000|2022-05-23 22:35:40|707.63|700.03|707.66|700.06|707.69|700.09|707.62|700.02|11
1653345350000|2022-05-23 22:35:50|707.62|700.02|707.43|699.83|707.64|700.04|707.42|699.82|8
1653345360000|2022-05-23 22:36:00|707.42|699.82|708.51|700.91|708.69|701.09|707.42|699.82|24
1653345370000|2022-05-23 22:36:10|708.53|700.93|708.53|700.93|708.56|700.96|708.47|700.87|15
1653345380000|2022-05-23 22:36:20|708.52|700.92|708.55|700.95|708.64|701.04|708.52|700.92|10
1653345390000|2022-05-23 22:36:30|708.56|700.96|708.7|701.1|708.7|701.1|708.56|700.96|11
1653345400000|2022-05-23 22:36:40|708.71|701.11|709.32|701.72|709.35|701.75|708.56|700.96|24
1653345410000|2022-05-23 22:36:50|709.33|701.73|709.97|702.37|709.97|702.37|709.2|701.6|24
1653345420000|2022-05-23 22:37:00|709.93|702.33|711.26|703.66|711.26|703.66|709.93|702.33|33
1653345430000|2022-05-23 22:37:10|711.25|703.65|711.33|703.73|711.43|703.83|711.24|703.64|20
1653345440000|2022-05-23 22:37:20|711.34|703.74|711.47|703.87|711.49|703.89|711.31|703.71|10
1653345450000|2022-05-23 22:37:30|711.46|703.86|711.39|703.79|711.5|703.9|711.36|703.76|12
1653345460000|2022-05-23 22:37:40|711.38|703.78|710.66|703.06|711.38|703.78|710.66|703.06|19
1653345470000|2022-05-23 22:37:50|710.65|703.05|710.6|703|710.74|703.14|710.53|702.93|21
1653345480000|2022-05-23 22:38:00|710.55|702.95|710.54|702.94|710.55|702.95|710.54|702.94|4
1653345490000|2022-05-23 22:38:10|710.55|702.95|711.07|703.47|711.07|703.47|710.55|702.95|17
1653345500000|2022-05-23 22:38:20|711.06|703.46|711.46|703.86|711.46|703.86|711.06|703.46|17
1653345510000|2022-05-23 22:38:30|711.49|703.89|711.4|703.8|711.53|703.93|711.31|703.71|26
1653345520000|2022-05-23 22:38:40|711.39|703.79|711.55|703.95|711.66|704.06|711.36|703.76|28
1653345530000|2022-05-23 22:38:50|711.56|703.96|711.89|704.29|712.05|704.45|711.55|703.95|21
1653345540000|2022-05-23 22:39:00|711.84|704.24|712.12|704.52|712.12|704.52|711.62|704.02|26
1653345550000|2022-05-23 22:39:10|712.13|704.53|712.08|704.48|712.17|704.57|711.54|703.94|17
1653345560000|2022-05-23 22:39:20|712.1|704.5|711.05|703.45|712.1|704.5|711.04|703.44|23
1653345570000|2022-05-23 22:39:30|711.04|703.44|710.7|703.1|711.04|703.44|710.66|703.06|10
1653345580000|2022-05-23 22:39:40|710.69|703.09|710.71|703.11|710.73|703.13|710.61|703.01|8
1653345590000|2022-05-23 22:39:50|710.69|703.09|710.84|703.24|710.88|703.28|710.55|702.95|17
1653345600000|2022-05-23 22:40:00|710.79|703.19|710.97|703.37|710.97|703.37|710.78|703.18|15
1653345610000|2022-05-23 22:40:10|710.96|703.36|711.03|703.43|711.37|703.77|710.91|703.31|25
1653345620000|2022-05-23 22:40:20|711.02|703.42|711.06|703.46|711.13|703.53|711.02|703.42|9
1653345630000|2022-05-23 22:40:30|711.11|703.51|710.55|702.95|711.11|703.51|710.55|702.95|21
1653345640000|2022-05-23 22:40:40|710.3|702.7|710.53|702.93|710.54|702.94|710.15|702.55|27
1653345650000|2022-05-23 22:40:50|710.54|702.94|710.43|702.83|710.54|702.94|710.43|702.83|6
1653345660000|2022-05-23 22:41:00|710.38|702.78|710.6|703|710.63|703.03|710.38|702.78|16
1653345670000|2022-05-23 22:41:10|710.63|703.03|710.83|703.23|710.83|703.23|710.63|703.03|11
1653345680000|2022-05-23 22:41:20|710.84|703.24|710.86|703.26|710.86|703.26|710.84|703.24|3
1653345690000|2022-05-23 22:41:30|710.7|703.1|710.57|702.97|710.7|703.1|710.57|702.97|10
1653345700000|2022-05-23 22:41:40|710.58|702.98|710.15|702.55|710.58|702.98|710.15|702.55|17
1653345710000|2022-05-23 22:41:50|710.14|702.54|710|702.4|710.17|702.57|709.98|702.38|19
1653345720000|2022-05-23 22:42:00|709.99|702.39|710.57|702.97|710.58|702.98|709.99|702.39|19
1653345730000|2022-05-23 22:42:10|710.58|702.98|711.16|703.56|711.22|703.62|710.57|702.97|18
1653345740000|2022-05-23 22:42:20|711.15|703.55|711.08|703.48|711.16|703.56|711.08|703.48|4
1653345750000|2022-05-23 22:42:30|711.07|703.47|710.68|703.08|711.17|703.57|710.61|703.01|25
1653345760000|2022-05-23 22:42:40|710.66|703.06|710.6|703|710.66|703.06|710.58|702.98|7
1653345770000|2022-05-23 22:42:50|710.59|702.99|710.79|703.19|710.79|703.19|710.59|702.99|10
1653345780000|2022-05-23 22:43:00|710.8|703.2|710.7|703.1|710.8|703.2|710.7|703.1|12
1653345790000|2022-05-23 22:43:10|710.72|703.12|710.81|703.21|710.81|703.21|710.7|703.1|11
1653345800000|2022-05-23 22:43:20|710.82|703.22|710.87|703.27|710.88|703.28|710.82|703.22|15
1653345810000|2022-05-23 22:43:30|710.84|703.24|710.81|703.21|710.88|703.28|710.81|703.21|11
1653345820000|2022-05-23 22:43:40|710.8|703.2|710.63|703.03|710.8|703.2|710.21|702.61|17
1653345830000|2022-05-23 22:43:50|710.64|703.04|710.45|702.85|710.64|703.04|710.39|702.79|13
1653345840000|2022-05-23 22:44:00|710.46|702.86|710.6|703|710.75|703.15|710.46|702.86|20
1653345850000|2022-05-23 22:44:10|710.59|702.99|710.17|702.57|710.6|703|710.16|702.56|15
1653345860000|2022-05-23 22:44:20|710.18|702.58|709.94|702.34|710.18|702.58|709.94|702.34|18
1653345870000|2022-05-23 22:44:30|709.95|702.35|709.93|702.33|709.99|702.39|709.84|702.24|12
1653345880000|2022-05-23 22:44:40|709.9|702.3|709.63|702.03|709.95|702.35|709.57|701.97|13
1653345890000|2022-05-23 22:44:50|709.64|702.04|709.82|702.22|709.82|702.22|709.64|702.04|4
1653345900000|2022-05-23 22:45:00|709.84|702.24|711.25|703.65|711.25|703.65|709.84|702.24|25
1653345910000|2022-05-23 22:45:10|711.26|703.66|711.31|703.71|711.4|703.8|710.82|703.22|23
1653345920000|2022-05-23 22:45:20|711.3|703.7|710.83|703.23|711.3|703.7|710.72|703.12|17
1653345930000|2022-05-23 22:45:30|710.96|703.36|711.24|703.64|711.38|703.78|710.96|703.36|26
1653345940000|2022-05-23 22:45:40|711.25|703.65|711.27|703.67|711.27|703.67|711.23|703.63|6
1653345950000|2022-05-23 22:45:50|711.26|703.66|712.05|704.45|712.05|704.45|711.26|703.66|19
1653345960000|2022-05-23 22:46:00|712.18|704.58|712.35|704.75|712.35|704.75|712|704.4|26
1653345970000|2022-05-23 22:46:10|712.34|704.74|712|704.4|712.35|704.75|711.92|704.32|17
1653345980000|2022-05-23 22:46:20|712.03|704.43|712.52|704.92|712.54|704.94|712.01|704.41|21
1653345990000|2022-05-23 22:46:30|712.53|704.93|712|704.4|712.53|704.93|711.99|704.39|18
1653346000000|2022-05-23 22:46:40|711.96|704.36|711.94|704.34|712|704.4|711.94|704.34|5
1653346010000|2022-05-23 22:46:50|711.95|704.35|712|704.4|712|704.4|711.94|704.34|8
1653346020000|2022-05-23 22:47:00|711.99|704.39|711.97|704.37|711.99|704.39|711.97|704.37|4
1653346030000|2022-05-23 22:47:10|711.98|704.38|711.95|704.35|711.98|704.38|711.95|704.35|2
1653346040000|2022-05-23 22:47:20|711.91|704.31|711.86|704.26|711.91|704.31|711.86|704.26|4
1653346050000|2022-05-23 22:47:30|711.87|704.27|711.99|704.39|712|704.4|711.85|704.25|6
1653346060000|2022-05-23 22:47:40|711.89|704.29|711.79|704.19|711.98|704.38|711.79|704.19|6
1653346070000|2022-05-23 22:47:50|711.74|704.14|712.57|704.97|712.66|705.06|711.74|704.14|9
1653346080000|2022-05-23 22:48:00|712.67|705.07|712.13|704.53|712.71|705.11|712.1|704.5|22
1653346090000|2022-05-23 22:48:10|712.11|704.51|712.17|704.57|712.21|704.61|712.11|704.51|6
1653346100000|2022-05-23 22:48:20|712.25|704.65|712.65|705.05|712.83|705.23|712.25|704.65|22
1653346110000|2022-05-23 22:48:30|712.71|705.11|712.73|705.13|713.19|705.59|712.55|704.95|32
1653346120000|2022-05-23 22:48:40|712.61|705.01|712.2|704.6|712.61|705.01|712.16|704.56|18
1653346130000|2022-05-23 22:48:50|712.22|704.62|712.26|704.66|712.32|704.72|712.22|704.62|9
1653346140000|2022-05-23 22:49:00|712.19|704.59|712.24|704.64|712.24|704.64|712.18|704.58|6
1653346150000|2022-05-23 22:49:10|712.25|704.65|711.94|704.34|712.25|704.65|711.94|704.34|13
1653346160000|2022-05-23 22:49:20|711.93|704.33|711.57|703.97|711.98|704.38|711.57|703.97|20
1653346170000|2022-05-23 22:49:30|711.42|703.82|711.2|703.6|711.42|703.82|711.2|703.6|15
1653346180000|2022-05-23 22:49:40|711.21|703.61|711.61|704.01|711.64|704.04|711.21|703.61|16
1653346190000|2022-05-23 22:49:50|711.6|704|711.79|704.19|711.8|704.2|711.57|703.97|12
1653346200000|2022-05-23 22:50:00|711.85|704.25|711.86|704.26|711.87|704.27|711.85|704.25|6
1653346210000|2022-05-23 22:50:10|711.84|704.24|711.79|704.19|711.89|704.29|711.79|704.19|13
1653346220000|2022-05-23 22:50:20|711.77|704.17|711.79|704.19|711.79|704.19|711.77|704.17|4
1653346230000|2022-05-23 22:50:30|711.77|704.17|711.11|703.51|711.79|704.19|711.11|703.51|19
1653346240000|2022-05-23 22:50:40|711.1|703.5|711.21|703.61|711.21|703.61|711.09|703.49|13
1653346250000|2022-05-23 22:50:50|711.23|703.63|711.58|703.98|711.58|703.98|711.23|703.63|17
1653346260000|2022-05-23 22:51:00|711.59|703.99|711.56|703.96|711.84|704.24|711.55|703.95|17
1653346270000|2022-05-23 22:51:10|711.54|703.94|711.21|703.61|711.54|703.94|711.21|703.61|10
1653346280000|2022-05-23 22:51:20|711.2|703.6|711.66|704.06|711.68|704.08|711.2|703.6|22
1653346290000|2022-05-23 22:51:30|711.96|704.36|712.55|704.95|712.55|704.95|711.76|704.16|22
1653346300000|2022-05-23 22:51:40|712.45|704.85|712.46|704.86|712.46|704.86|712.39|704.79|10
1653346310000|2022-05-23 22:51:50|712.47|704.87|712.23|704.63|712.81|705.21|712.18|704.58|27
1653346320000|2022-05-23 22:52:00|712.25|704.65|712.09|704.49|712.51|704.91|712.09|704.49|13
1653346330000|2022-05-23 22:52:10|712.03|704.43|712|704.4|712.04|704.44|712|704.4|6
1653346340000|2022-05-23 22:52:20|712.02|704.42|711.94|704.34|712.02|704.42|711.94|704.34|3
1653346350000|2022-05-23 22:52:30|711.95|704.35|712.09|704.49|712.09|704.49|711.95|704.35|9
1653346360000|2022-05-23 22:52:40|711.94|704.34|712.05|704.45|712.11|704.51|711.92|704.32|8
1653346370000|2022-05-23 22:52:50|712.04|704.44|712.08|704.48|712.08|704.48|712.04|704.44|4
1653346380000|2022-05-23 22:53:00|712.14|704.54|712.08|704.48|712.24|704.64|712.08|704.48|10
1653346390000|2022-05-23 22:53:10|712.07|704.47|712.58|704.98|712.59|704.99|712.07|704.47|18
1653346400000|2022-05-23 22:53:20|712.59|704.99|712.49|704.89|712.75|705.15|712.49|704.89|16
1653346410000|2022-05-23 22:53:30|712.5|704.9|712.7|705.1|712.73|705.13|712.5|704.9|9
1653346420000|2022-05-23 22:53:40|712.62|705.02|712.69|705.09|712.88|705.28|712.58|704.98|9
1653346430000|2022-05-23 22:53:50|712.71|705.11|712.75|705.15|712.86|705.26|712.71|705.11|8
1653346440000|2022-05-23 22:54:00|712.76|705.16|712.86|705.26|712.86|705.26|712.75|705.15|15
1653346450000|2022-05-23 22:54:10|712.85|705.25|712.85|705.25|712.86|705.26|712.84|705.24|11
1653346460000|2022-05-23 22:54:20|712.86|705.26|713.56|705.96|713.56|705.96|712.82|705.22|14
1653346470000|2022-05-23 22:54:30|713.57|705.97|713.53|705.93|713.57|705.97|713.47|705.87|9
1653346480000|2022-05-23 22:54:40|713.57|705.97|713.64|706.04|713.65|706.05|713.42|705.82|19
1653346490000|2022-05-23 22:54:50|713.63|706.03|713.76|706.16|713.76|706.16|713.58|705.98|6
1653346500000|2022-05-23 22:55:00|713.73|706.13|713.06|705.46|713.75|706.15|713.02|705.42|25
1653346510000|2022-05-23 22:55:10|713.07|705.47|713.17|705.57|713.17|705.57|712.99|705.39|21
1653346520000|2022-05-23 22:55:20|712.88|705.28|713.49|705.89|713.49|705.89|712.78|705.18|14
1653346530000|2022-05-23 22:55:30|713.41|705.81|713.03|705.43|713.41|705.81|712.85|705.25|16
1653346540000|2022-05-23 22:55:40|713.04|705.44|713.07|705.47|713.07|705.47|713.03|705.43|5
1653346550000|2022-05-23 22:55:50|713.08|705.48|713.56|705.96|713.59|705.99|713.08|705.48|9
1653346560000|2022-05-23 22:56:00|713.49|705.89|713.84|706.24|714.17|706.57|713.49|705.89|29
1653346570000|2022-05-23 22:56:10|713.83|706.23|713.7|706.1|713.95|706.35|713.7|706.1|21
1653346580000|2022-05-23 22:56:20|713.72|706.12|713.17|705.57|713.72|706.12|713.16|705.56|13
1653346590000|2022-05-23 22:56:30|713.11|705.51|713.18|705.58|713.18|705.58|713.1|705.5|12
1653346610000|2022-05-23 22:56:50|713.11|705.51|713.11|705.51|713.14|705.54|713.09|705.49|5
1653346620000|2022-05-23 22:57:00|713.09|705.49|713.03|705.43|713.2|705.6|712.98|705.38|11
1653346630000|2022-05-23 22:57:10|713.02|705.42|713.06|705.46|713.09|705.49|713.02|705.42|5
1653346640000|2022-05-23 22:57:20|713.07|705.47|713.06|705.46|713.15|705.55|713.06|705.46|3
1653346650000|2022-05-23 22:57:30|713.07|705.47|713.07|705.47|713.07|705.47|713.07|705.47|1
1653346660000|2022-05-23 22:57:40|713.21|705.61|713.6|706|713.6|706|713.03|705.43|9
1653346670000|2022-05-23 22:57:50|713.62|706.02|714.04|706.44|714.04|706.44|713.57|705.97|19
1653346680000|2022-05-23 22:58:00|714.03|706.43|713.88|706.28|714.25|706.65|713.83|706.23|18
1653346690000|2022-05-23 22:58:10|713.85|706.25|714.03|706.43|714.29|706.69|713.85|706.25|19
1653346700000|2022-05-23 22:58:20|714.04|706.44|713.85|706.25|714.04|706.44|713.8|706.2|22
1653346710000|2022-05-23 22:58:30|713.86|706.26|714.19|706.59|714.19|706.59|713.81|706.21|18
1653346720000|2022-05-23 22:58:40|714.18|706.58|714.3|706.7|714.3|706.7|713.76|706.16|14
1653346730000|2022-05-23 22:58:50|714.31|706.71|713.97|706.37|714.34|706.74|713.97|706.37|22
1653346740000|2022-05-23 22:59:00|713.96|706.36|713.88|706.28|713.96|706.36|713.86|706.26|9
1653346750000|2022-05-23 22:59:10|713.86|706.26|713.87|706.27|713.95|706.35|713.84|706.24|11
1653346760000|2022-05-23 22:59:20|713.9|706.3|713.94|706.34|713.94|706.34|713.88|706.28|9
1653346770000|2022-05-23 22:59:30|713.95|706.35|713.94|706.34|713.97|706.37|713.94|706.34|6
1653346780000|2022-05-23 22:59:40|713.93|706.33|713.94|706.34|713.94|706.34|713.93|706.33|2
1653346790000|2022-05-23 22:59:50|713.93|706.33|714.01|706.41|714.05|706.45|713.93|706.33|7
1653346800000|2022-05-23 23:00:00|714|706.4|712.95|705.35|714|706.4|712.95|705.35|25
1653346810000|2022-05-23 23:00:10|712.94|705.34|712.23|704.63|712.95|705.35|712.21|704.61|28
1653346820000|2022-05-23 23:00:20|712.22|704.62|712.06|704.46|712.24|704.64|712.06|704.46|11
1653346830000|2022-05-23 23:00:30|711.99|704.39|711.16|703.56|711.99|704.39|711.15|703.55|26
1653346840000|2022-05-23 23:00:40|711.15|703.55|711.13|703.53|711.16|703.56|711.11|703.51|6
1653346850000|2022-05-23 23:00:50|711.12|703.52|711.13|703.53|711.17|703.57|711.1|703.5|18
1653346860000|2022-05-23 23:01:00|711.12|703.52|711.11|703.51|711.13|703.53|711.1|703.5|7
1653346870000|2022-05-23 23:01:10|711.1|703.5|711.1|703.5|711.12|703.52|711.1|703.5|7
1653346880000|2022-05-23 23:01:20|711.11|703.51|711.13|703.53|711.15|703.55|711.11|703.51|7
1653346890000|2022-05-23 23:01:30|711.12|703.52|711.15|703.55|711.16|703.56|711.12|703.52|6
1653346900000|2022-05-23 23:01:40|711.16|703.56|710.92|703.32|711.16|703.56|710.92|703.32|13
1653346910000|2022-05-23 23:01:50|710.94|703.34|711.02|703.42|711.02|703.42|710.93|703.33|6
1653346920000|2022-05-23 23:02:00|711.11|703.51|711.03|703.43|711.11|703.51|711.02|703.42|3
1653346930000|2022-05-23 23:02:10|711.02|703.42|711.12|703.52|711.12|703.52|711|703.4|9
1653346940000|2022-05-23 23:02:20|711.11|703.51|710.49|702.89|711.11|703.51|710.34|702.74|20
1653346950000|2022-05-23 23:02:30|710.51|702.91|710.61|703.01|710.91|703.31|710.49|702.89|13
1653346960000|2022-05-23 23:02:40|710.68|703.08|711.12|703.52|711.22|703.62|710.62|703.02|25
1653346970000|2022-05-23 23:02:50|711.11|703.51|710.95|703.35|711.15|703.55|710.87|703.27|18
1653346980000|2022-05-23 23:03:00|710.97|703.37|710.74|703.14|710.97|703.37|710.74|703.14|16
1653346990000|2022-05-23 23:03:10|710.75|703.15|710.96|703.36|710.96|703.36|710.72|703.12|6
1653347000000|2022-05-23 23:03:20|710.95|703.35|710.93|703.33|710.95|703.35|710.93|703.33|3
1653347020000|2022-05-23 23:03:40|710.85|703.25|711.1|703.5|711.1|703.5|710.85|703.25|11
1653347030000|2022-05-23 23:03:50|711.09|703.49|711.27|703.67|711.27|703.67|711.03|703.43|15
1653347040000|2022-05-23 23:04:00|711.51|703.91|711.09|703.49|711.56|703.96|711.05|703.45|20
1653347050000|2022-05-23 23:04:10|711.12|703.52|710.9|703.3|711.12|703.52|710.89|703.29|15
1653347060000|2022-05-23 23:04:20|710.89|703.29|711|703.4|711|703.4|710.84|703.24|8
1653347070000|2022-05-23 23:04:30|710.93|703.33|710.9|703.3|710.93|703.33|710.9|703.3|4
1653347080000|2022-05-23 23:04:40|710.82|703.22|710.81|703.21|710.83|703.23|710.81|703.21|8
1653347090000|2022-05-23 23:04:50|710.8|703.2|710.78|703.18|710.8|703.2|710.75|703.15|8
1653347100000|2022-05-23 23:05:00|710.85|703.25|710.83|703.23|710.85|703.25|710.83|703.23|4
1653347110000|2022-05-23 23:05:10|710.89|703.29|710.93|703.33|711.01|703.41|710.89|703.29|11
1653347120000|2022-05-23 23:05:20|710.94|703.34|710.93|703.33|710.94|703.34|710.92|703.32|6
1653347130000|2022-05-23 23:05:30|710.92|703.32|710.21|702.61|710.92|703.32|710.21|702.61|12
1653347140000|2022-05-23 23:05:40|710.23|702.63|710.25|702.65|710.35|702.75|710.14|702.54|12
1653347150000|2022-05-23 23:05:50|710.31|702.71|710.03|702.43|710.31|702.71|710.01|702.41|11
1653347160000|2022-05-23 23:06:00|709.92|702.32|709.85|702.25|709.92|702.32|709.84|702.24|8
1653347170000|2022-05-23 23:06:10|709.86|702.26|709.79|702.19|709.86|702.26|709.75|702.15|18
1653347180000|2022-05-23 23:06:20|709.8|702.2|709.26|701.66|709.8|702.2|709.25|701.65|17
1653347190000|2022-05-23 23:06:30|709.25|701.65|708.3|700.7|709.25|701.65|708.3|700.7|24
1653347200000|2022-05-23 23:06:40|708.29|700.69|708.57|700.97|708.61|701.01|708.24|700.64|15
1653347210000|2022-05-23 23:06:50|708.73|701.13|708.82|701.22|708.99|701.39|708.61|701.01|23
1653347220000|2022-05-23 23:07:00|708.81|701.21|709.25|701.65|709.27|701.67|708.81|701.21|9
1653347230000|2022-05-23 23:07:10|709.16|701.56|709.02|701.42|709.16|701.56|708.92|701.32|23
1653347240000|2022-05-23 23:07:20|708.76|701.16|708.71|701.11|708.76|701.16|708.69|701.09|9
1653347250000|2022-05-23 23:07:30|708.79|701.19|708.77|701.17|708.79|701.19|708.67|701.07|11
1653347260000|2022-05-23 23:07:40|708.72|701.12|709.22|701.62|709.22|701.62|708.72|701.12|13
1653347270000|2022-05-23 23:07:50|709.38|701.78|709.02|701.42|709.4|701.8|708.94|701.34|15
1653347280000|2022-05-23 23:08:00|709.01|701.41|709.75|702.15|709.76|702.16|709.01|701.41|21
1653347290000|2022-05-23 23:08:10|709.78|702.18|709.89|702.29|709.89|702.29|709.78|702.18|9
1653347300000|2022-05-23 23:08:20|709.87|702.27|709.8|702.2|709.99|702.39|709.8|702.2|8
1653347310000|2022-05-23 23:08:30|709.78|702.18|710.63|703.03|710.63|703.03|709.74|702.14|18
1653347320000|2022-05-23 23:08:40|710.65|703.05|710.75|703.15|710.75|703.15|710.56|702.96|15
1653347330000|2022-05-23 23:08:50|710.76|703.16|710.71|703.11|710.76|703.16|710.71|703.11|17
1653347340000|2022-05-23 23:09:00|710.72|703.12|711.01|703.41|711.05|703.45|710.72|703.12|19
1653347350000|2022-05-23 23:09:10|711|703.4|711|703.4|711.02|703.42|711|703.4|6
1653347360000|2022-05-23 23:09:20|711.04|703.44|711.35|703.75|711.44|703.84|711.04|703.44|15
1653347370000|2022-05-23 23:09:30|711.31|703.71|711.49|703.89|711.5|703.9|711.24|703.64|12
1653347380000|2022-05-23 23:09:40|711.56|703.96|711.44|703.84|711.58|703.98|711.44|703.84|6
1653347390000|2022-05-23 23:09:50|711.43|703.83|711.43|703.83|711.44|703.84|711.42|703.82|7
1653347400000|2022-05-23 23:10:00|711.27|703.67|710.83|703.23|711.27|703.67|710.8|703.2|21
1653347410000|2022-05-23 23:10:10|710.84|703.24|710.72|703.12|710.84|703.24|710.71|703.11|6
1653347420000|2022-05-23 23:10:20|710.71|703.11|709.32|701.72|710.72|703.12|709.29|701.69|34
1653347430000|2022-05-23 23:10:30|709.34|701.74|709.6|702|709.62|702.02|709.34|701.74|23
1653347440000|2022-05-23 23:10:40|709.59|701.99|709.57|701.97|709.59|701.99|708.96|701.36|25
1653347450000|2022-05-23 23:10:50|709.58|701.98|711.15|703.55|711.16|703.56|709.58|701.98|25
1653347460000|2022-05-23 23:11:00|711.17|703.57|710.96|703.36|711.34|703.74|710.95|703.35|24
1653347470000|2022-05-23 23:11:10|710.84|703.24|710.57|702.97|710.84|703.24|710.57|702.97|9
1653347480000|2022-05-23 23:11:20|710.52|702.92|710.67|703.07|710.67|703.07|710.5|702.9|12
1653347490000|2022-05-23 23:11:30|710.7|703.1|710.76|703.16|710.76|703.16|710.68|703.08|6
1653347500000|2022-05-23 23:11:40|710.74|703.14|710.64|703.04|710.76|703.16|710.64|703.04|15
1653347510000|2022-05-23 23:11:50|710.67|703.07|710.66|703.06|710.77|703.17|710.66|703.06|8
1653347520000|2022-05-23 23:12:00|710.64|703.04|710.7|703.1|710.7|703.1|710.08|702.48|19
1653347530000|2022-05-23 23:12:10|710.71|703.11|710.18|702.58|710.77|703.17|710.13|702.53|22
1653347540000|2022-05-23 23:12:20|710.17|702.57|711.02|703.42|711.02|703.42|710.17|702.57|23
1653347550000|2022-05-23 23:12:30|710.98|703.38|710.38|702.78|711.02|703.42|710.38|702.78|21
1653347560000|2022-05-23 23:12:40|710.25|702.65|710.09|702.49|710.25|702.65|710.09|702.49|7
1653347570000|2022-05-23 23:12:50|710.07|702.47|710.57|702.97|710.57|702.97|710.07|702.47|14
1653347580000|2022-05-23 23:13:00|710.58|702.98|710.7|703.1|710.7|703.1|710.58|702.98|8
1653347590000|2022-05-23 23:13:10|710.66|703.06|710.31|702.71|710.83|703.23|710.31|702.71|21
1653347600000|2022-05-23 23:13:20|710.18|702.58|709.94|702.34|710.21|702.61|709.88|702.28|21
1653347610000|2022-05-23 23:13:30|709.98|702.38|708.97|701.37|709.98|702.38|708.96|701.36|22
1653347620000|2022-05-23 23:13:40|708.98|701.38|709.03|701.43|709.2|701.6|708.98|701.38|20
1653347630000|2022-05-23 23:13:50|709.04|701.44|709.44|701.84|709.44|701.84|709.04|701.44|13
1653347640000|2022-05-23 23:14:00|709.65|702.05|709.51|701.91|709.65|702.05|709.48|701.88|14
1653347650000|2022-05-23 23:14:10|709.52|701.92|708.82|701.22|709.53|701.93|708.81|701.21|17
1653347660000|2022-05-23 23:14:20|708.81|701.21|708.81|701.21|708.84|701.24|708.79|701.19|16
1653347670000|2022-05-23 23:14:30|708.8|701.2|708.86|701.26|708.94|701.34|708.8|701.2|11
1653347680000|2022-05-23 23:14:40|708.85|701.25|708.87|701.27|708.88|701.28|708.85|701.25|5
1653347690000|2022-05-23 23:14:50|708.88|701.28|708.87|701.27|708.88|701.28|708.87|701.27|2
1653347700000|2022-05-23 23:15:00|708.86|701.26|709.27|701.67|709.37|701.77|708.72|701.12|18
1653347710000|2022-05-23 23:15:10|709.26|701.66|709.27|701.67|709.29|701.69|709.26|701.66|14
1653347720000|2022-05-23 23:15:20|709.28|701.68|709.29|701.69|709.3|701.7|709.28|701.68|4
1653347730000|2022-05-23 23:15:30|709.3|701.7|709.7|702.1|709.7|702.1|709.29|701.69|12
1653347740000|2022-05-23 23:15:40|709.71|702.11|709.72|702.12|709.72|702.12|709.71|702.11|6
1653347750000|2022-05-23 23:15:50|709.71|702.11|709.59|701.99|709.74|702.14|709.59|701.99|17
1653347760000|2022-05-23 23:16:00|709.3|701.7|708.97|701.37|709.3|701.7|708.91|701.31|25
1653347770000|2022-05-23 23:16:10|708.85|701.25|708.89|701.29|708.96|701.36|708.85|701.25|16
1653347780000|2022-05-23 23:16:20|708.88|701.28|708.21|700.61|708.88|701.28|708.21|700.61|19
1653347790000|2022-05-23 23:16:30|708.2|700.6|707.51|699.91|708.2|700.6|707.48|699.88|16
1653347800000|2022-05-23 23:16:40|707.44|699.84|707.3|699.7|707.68|700.08|707.28|699.68|20
1653347810000|2022-05-23 23:16:50|707.35|699.75|707.57|699.97|707.6|700|707.28|699.68|16
1653347820000|2022-05-23 23:17:00|707.66|700.06|708.48|700.88|708.48|700.88|707.66|700.06|23
1653347830000|2022-05-23 23:17:10|708.49|700.89|708.49|700.89|708.64|701.04|708.46|700.86|21
1653347840000|2022-05-23 23:17:20|708.51|700.91|708.42|700.82|708.51|700.91|708.42|700.82|12
1653347850000|2022-05-23 23:17:30|708.4|700.8|708.36|700.76|708.4|700.8|708.35|700.75|9
1653347860000|2022-05-23 23:17:40|708.37|700.77|708.14|700.54|708.48|700.88|708.14|700.54|15
1653347870000|2022-05-23 23:17:50|708.15|700.55|707.49|699.89|708.15|700.55|707.49|699.89|12
1653347880000|2022-05-23 23:18:00|707.22|699.62|705.98|698.38|707.28|699.68|705.98|698.38|25
1653347890000|2022-05-23 23:18:10|706.36|698.76|705.45|697.85|706.67|699.07|705.45|697.85|30
1653347900000|2022-05-23 23:18:20|705.52|697.92|705.16|697.56|705.79|698.19|705.16|697.56|27
1653347910000|2022-05-23 23:18:30|705.14|697.54|704.25|696.65|705.17|697.57|704.23|696.63|19
1653347920000|2022-05-23 23:18:40|704.27|696.67|703.74|696.14|704.27|696.67|703.1|695.5|32
1653347930000|2022-05-23 23:18:50|703.76|696.16|704|696.4|704|696.4|703.76|696.16|22
1653347940000|2022-05-23 23:19:00|703.99|696.39|702.49|694.89|703.99|696.39|702.49|694.89|28
1653347950000|2022-05-23 23:19:10|702.53|694.93|702.87|695.27|702.97|695.37|702.48|694.88|23
1653347960000|2022-05-23 23:19:20|702.94|695.34|702.62|695.02|702.94|695.34|702.41|694.81|28
1653347970000|2022-05-23 23:19:30|702.58|694.98|702.78|695.18|702.85|695.25|702.27|694.67|26
1653347980000|2022-05-23 23:19:40|702.77|695.17|703.92|696.32|704|696.4|702.77|695.17|27
1653347990000|2022-05-23 23:19:50|703.9|696.3|704.47|696.87|704.58|696.98|703.9|696.3|21
1653348000000|2022-05-23 23:20:00|704.48|696.88|706.41|698.81|706.41|698.81|704.48|696.88|30
1653348010000|2022-05-23 23:20:10|706.34|698.74|707.19|699.59|707.37|699.77|706.34|698.74|26
1653348020000|2022-05-23 23:20:20|707.97|700.37|708.09|700.49|708.16|700.56|707.72|700.12|23
1653348030000|2022-05-23 23:20:30|708|700.4|707.5|699.9|708.23|700.63|707.5|699.9|25
1653348040000|2022-05-23 23:20:40|707.03|699.43|706.25|698.65|707.03|699.43|706.24|698.64|30
1653348050000|2022-05-23 23:20:50|706.23|698.63|706.14|698.54|706.23|698.63|706.1|698.5|10
1653348060000|2022-05-23 23:21:00|706.15|698.55|707.59|699.99|707.59|699.99|706.12|698.52|26
1653348070000|2022-05-23 23:21:10|707.6|700|707.65|700.05|707.67|700.07|707.6|700|22
1653348080000|2022-05-23 23:21:20|707.62|700.02|707.38|699.78|707.71|700.11|707.38|699.78|14
1653348090000|2022-05-23 23:21:30|707.34|699.74|707.08|699.48|707.48|699.88|707.08|699.48|10
1653348100000|2022-05-23 23:21:40|707|699.4|707.09|699.49|707.09|699.49|707|699.4|5
1653348110000|2022-05-23 23:21:50|706.95|699.35|707.03|699.43|707.07|699.47|706.95|699.35|8
1653348120000|2022-05-23 23:22:00|707.06|699.46|706.2|698.6|707.06|699.46|706.19|698.59|25
1653348130000|2022-05-23 23:22:10|706.19|698.59|706.22|698.62|706.22|698.62|706.1|698.5|16
1653348140000|2022-05-23 23:22:20|706.23|698.63|706|698.4|706.23|698.63|705.8|698.2|15
1653348150000|2022-05-23 23:22:30|705.93|698.33|705.19|697.59|705.93|698.33|705.19|697.59|25
1653348160000|2022-05-23 23:22:40|705.2|697.6|705.95|698.35|706.08|698.48|705.19|697.59|28
1653348170000|2022-05-23 23:22:50|705.94|698.34|706.4|698.8|706.4|698.8|705.94|698.34|18
1653348180000|2022-05-23 23:23:00|706.41|698.81|707.04|699.44|707.18|699.58|706.4|698.8|27
1653348190000|2022-05-23 23:23:10|707.08|699.48|708.13|700.53|708.37|700.77|707.08|699.48|23
1653348200000|2022-05-23 23:23:20|708.19|700.59|707.19|699.59|708.19|700.59|707.19|699.59|30
1653348210000|2022-05-23 23:23:30|707.2|699.6|707.51|699.91|707.65|700.05|707.16|699.56|27
1653348220000|2022-05-23 23:23:40|707.6|700|707.81|700.21|708.09|700.49|707.55|699.95|28
1653348230000|2022-05-23 23:23:50|707.82|700.22|707.81|700.21|707.82|700.22|707.77|700.17|11
1653348240000|2022-05-23 23:24:00|707.75|700.15|707.83|700.23|707.87|700.27|707.75|700.15|15
1653348250000|2022-05-23 23:24:10|707.82|700.22|708.25|700.65|708.25|700.65|707.82|700.22|17
1653348260000|2022-05-23 23:24:20|708.26|700.66|707.89|700.29|708.39|700.79|707.83|700.23|25
1653348270000|2022-05-23 23:24:30|707.94|700.34|707.98|700.38|708.03|700.43|707.94|700.34|17
1653348280000|2022-05-23 23:24:40|707.99|700.39|707.98|700.38|708.07|700.47|707.96|700.36|15
1653348290000|2022-05-23 23:24:50|707.99|700.39|708.43|700.83|708.43|700.83|707.9|700.3|17
1653348300000|2022-05-23 23:25:00|708.53|700.93|708.02|700.42|708.57|700.97|707.96|700.36|25
1653348310000|2022-05-23 23:25:10|707.96|700.36|707.19|699.59|707.96|700.36|707.19|699.59|19
1653348320000|2022-05-23 23:25:20|707.24|699.64|707.11|699.51|707.24|699.64|707.07|699.47|20
1653348330000|2022-05-23 23:25:30|707.19|699.59|707.83|700.23|707.83|700.23|707.19|699.59|18
1653348340000|2022-05-23 23:25:40|707.8|700.2|707.65|700.05|707.83|700.23|707.65|700.05|15
1653348350000|2022-05-23 23:25:50|707.74|700.14|707.35|699.75|707.76|700.16|707.35|699.75|9
1653348360000|2022-05-23 23:26:00|707.32|699.72|707.31|699.71|707.55|699.95|707.23|699.63|21
1653348370000|2022-05-23 23:26:10|707.15|699.55|706.69|699.09|707.2|699.6|706.69|699.09|16
1653348380000|2022-05-23 23:26:20|706.52|698.92|706.42|698.82|706.69|699.09|706.28|698.68|25
1653348390000|2022-05-23 23:26:30|706.41|698.81|706.42|698.82|706.42|698.82|706.36|698.76|14
1653348400000|2022-05-23 23:26:40|706.58|698.98|706.6|699|706.78|699.18|706.58|698.98|17
1653348410000|2022-05-23 23:26:50|706.68|699.08|707.55|699.95|707.64|700.04|706.61|699.01|19
1653348420000|2022-05-23 23:27:00|707.34|699.74|707.6|700|707.64|700.04|707.34|699.74|29
1653348430000|2022-05-23 23:27:10|707.58|699.98|707.64|700.04|707.64|700.04|707.43|699.83|30
1653348440000|2022-05-23 23:27:20|707.65|700.05|707.17|699.57|707.65|700.05|707.08|699.48|21
1653348450000|2022-05-23 23:27:30|707.2|699.6|707.51|699.91|707.51|699.91|707.14|699.54|19
1653348460000|2022-05-23 23:27:40|707.5|699.9|707.6|700|707.6|700|707.47|699.87|12
1653348470000|2022-05-23 23:27:50|707.62|700.02|707.85|700.25|708.11|700.51|707.52|699.92|24
1653348480000|2022-05-23 23:28:00|707.84|700.24|707.29|699.69|707.89|700.29|707.25|699.65|22
1653348490000|2022-05-23 23:28:10|707.01|699.41|706.94|699.34|707.12|699.52|706.87|699.27|24
1653348500000|2022-05-23 23:28:20|706.95|699.35|706.9|699.3|706.96|699.36|706.88|699.28|9
1653348510000|2022-05-23 23:28:30|706.93|699.33|706.79|699.19|706.93|699.33|706.79|699.19|11
1653348520000|2022-05-23 23:28:40|706.8|699.2|706.78|699.18|706.8|699.2|706.78|699.18|7
1653348530000|2022-05-23 23:28:50|706.79|699.19|707.09|699.49|707.09|699.49|706.79|699.19|9
1653348540000|2022-05-23 23:29:00|706.96|699.36|707.07|699.47|707.64|700.04|706.96|699.36|28
1653348550000|2022-05-23 23:29:10|707.06|699.46|706.42|698.82|707.11|699.51|706.42|698.82|15
1653348560000|2022-05-23 23:29:20|706.32|698.72|706.13|698.53|706.32|698.72|706.13|698.53|20
1653348570000|2022-05-23 23:29:30|706.12|698.52|706.11|698.51|706.12|698.52|706.07|698.47|9
1653348580000|2022-05-23 23:29:40|706.1|698.5|706.04|698.44|706.1|698.5|705.94|698.34|12
1653348590000|2022-05-23 23:29:50|706.09|698.49|706.47|698.87|706.47|698.87|706.09|698.49|13
1653348600000|2022-05-23 23:30:00|706.49|698.89|706.39|698.79|706.65|699.05|706.38|698.78|20
1653348610000|2022-05-23 23:30:10|706.38|698.78|706.24|698.64|706.38|698.78|706.2|698.6|13
1653348620000|2022-05-23 23:30:20|706.23|698.63|706.7|699.1|706.7|699.1|706.23|698.63|15
1653348630000|2022-05-23 23:30:30|706.72|699.12|707.23|699.63|707.58|699.98|706.71|699.11|25
1653348640000|2022-05-23 23:30:40|707.24|699.64|707.7|700.1|707.7|700.1|707.19|699.59|14
1653348650000|2022-05-23 23:30:50|707.71|700.11|707.6|700|707.71|700.11|707.23|699.63|17
1653348660000|2022-05-23 23:31:00|707.61|700.01|707.32|699.72|707.68|700.08|707.32|699.72|17
1653348670000|2022-05-23 23:31:10|707.14|699.54|707.22|699.62|707.22|699.62|707|699.4|28
1653348680000|2022-05-23 23:31:20|707.21|699.61|706.98|699.38|707.21|699.61|706.98|699.38|16
1653348690000|2022-05-23 23:31:30|706.97|699.37|706.88|699.28|706.97|699.37|706.88|699.28|8
1653348700000|2022-05-23 23:31:40|706.89|699.29|707.53|699.93|707.53|699.93|706.89|699.29|23
1653348710000|2022-05-23 23:31:50|707.56|699.96|707.58|699.98|707.59|699.99|707.52|699.92|20
1653348720000|2022-05-23 23:32:00|707.59|699.99|707.7|700.1|707.72|700.12|707.58|699.98|13
1653348730000|2022-05-23 23:32:10|707.67|700.07|707.84|700.24|707.87|700.27|707.64|700.04|7
1653348740000|2022-05-23 23:32:20|707.73|700.13|708.03|700.43|708.03|700.43|707.73|700.13|13
1653348750000|2022-05-23 23:32:30|707.54|699.94|708.5|700.9|708.56|700.96|707.48|699.88|23
1653348760000|2022-05-23 23:32:40|708.55|700.95|708.34|700.74|708.55|700.95|708.34|700.74|16
1653348770000|2022-05-23 23:32:50|708.24|700.64|708.58|700.98|708.58|700.98|708.16|700.56|17
1653348780000|2022-05-23 23:33:00|708.6|701|708.97|701.37|709.04|701.44|708.51|700.91|17
1653348790000|2022-05-23 23:33:10|708.98|701.38|708.66|701.06|709.04|701.44|708.66|701.06|18
1653348800000|2022-05-23 23:33:20|708.76|701.16|708.5|700.9|708.78|701.18|708.5|700.9|9
1653348810000|2022-05-23 23:33:30|708.29|700.69|708.73|701.13|708.8|701.2|708.28|700.68|18
1653348820000|2022-05-23 23:33:40|708.72|701.12|708.31|700.71|708.72|701.12|708.31|700.71|8
1653348830000|2022-05-23 23:33:50|708.32|700.72|708.63|701.03|708.63|701.03|708.32|700.72|11
1653348840000|2022-05-23 23:34:00|708.51|700.91|708.66|701.06|708.77|701.17|708.45|700.85|13
1653348850000|2022-05-23 23:34:10|708.78|701.18|708.57|700.97|708.78|701.18|708.31|700.71|30
1653348860000|2022-05-23 23:34:20|708.58|700.98|708.59|700.99|708.6|701|708.56|700.96|10
1653348870000|2022-05-23 23:34:30|708.58|700.98|708.31|700.71|708.58|700.98|708.26|700.66|16
1653348880000|2022-05-23 23:34:40|708.4|700.8|708.34|700.74|708.67|701.07|708.32|700.72|23
1653348890000|2022-05-23 23:34:50|708.33|700.73|708.22|700.62|708.33|700.73|708.17|700.57|13
1653348900000|2022-05-23 23:35:00|708.24|700.64|708.19|700.59|708.27|700.67|708.17|700.57|11
1653348910000|2022-05-23 23:35:10|708.18|700.58|708.71|701.11|708.72|701.12|708.06|700.46|17
1653348920000|2022-05-23 23:35:20|708.77|701.17|708.72|701.12|708.86|701.26|708.45|700.85|20
1653348930000|2022-05-23 23:35:30|708.66|701.06|708.31|700.71|708.66|701.06|708.3|700.7|13
1653348940000|2022-05-23 23:35:40|708.32|700.72|708.62|701.02|708.65|701.05|708.32|700.72|19
1653348950000|2022-05-23 23:35:50|708.61|701.01|708.82|701.22|708.82|701.22|708.61|701.01|9
1653348960000|2022-05-23 23:36:00|708.71|701.11|708.08|700.48|708.71|701.11|708.07|700.47|17
1653348970000|2022-05-23 23:36:10|708.07|700.47|707.31|699.71|708.07|700.47|707.31|699.71|24
1653348980000|2022-05-23 23:36:20|707.32|699.72|707.32|699.72|707.53|699.93|707.2|699.6|26
1653348990000|2022-05-23 23:36:30|707.33|699.73|707.75|700.15|707.75|700.15|707.31|699.71|19
1653349000000|2022-05-23 23:36:40|707.74|700.14|707.45|699.85|707.74|700.14|707.43|699.83|17
1653349010000|2022-05-23 23:36:50|707.44|699.84|707.64|700.04|707.73|700.13|707.44|699.84|11
1653349020000|2022-05-23 23:37:00|707.65|700.05|707.37|699.77|707.7|700.1|707.26|699.66|24
1653349030000|2022-05-23 23:37:10|707.36|699.76|707.3|699.7|707.36|699.76|707.29|699.69|15
1653349040000|2022-05-23 23:37:20|707.23|699.63|707.12|699.52|707.31|699.71|707.12|699.52|12
1653349050000|2022-05-23 23:37:30|707.15|699.55|706.97|699.37|707.15|699.55|706.97|699.37|9
1653349060000|2022-05-23 23:37:40|706.98|699.38|706.35|698.75|706.98|699.38|706.31|698.71|22
1653349070000|2022-05-23 23:37:50|706.45|698.85|706.69|699.09|706.77|699.17|706.45|698.85|18
1653349080000|2022-05-23 23:38:00|706.7|699.1|706.72|699.12|706.72|699.12|706.37|698.77|16
1653349090000|2022-05-23 23:38:10|706.45|698.85|706.35|698.75|706.46|698.86|706.35|698.75|6
1653349100000|2022-05-23 23:38:20|706.34|698.74|706.39|698.79|706.41|698.81|706.34|698.74|16
1653349110000|2022-05-23 23:38:30|706.37|698.77|706.27|698.67|706.37|698.77|706.25|698.65|13
1653349120000|2022-05-23 23:38:40|706.26|698.66|706.57|698.97|706.63|699.03|706.26|698.66|21
1653349130000|2022-05-23 23:38:50|706.67|699.07|706.68|699.08|706.7|699.1|706.67|699.07|11
1653349140000|2022-05-23 23:39:00|706.65|699.05|706.79|699.19|706.79|699.19|706.31|698.71|18
1653349150000|2022-05-23 23:39:10|706.8|699.2|706.31|698.71|706.8|699.2|706.31|698.71|13
1653349160000|2022-05-23 23:39:20|706.32|698.72|706.31|698.71|706.36|698.76|706.27|698.67|11
1653349170000|2022-05-23 23:39:30|706.32|698.72|707.55|699.95|707.68|700.08|706.32|698.72|27
1653349180000|2022-05-23 23:39:40|707.56|699.96|707.51|699.91|707.59|699.99|707.5|699.9|14
1653349190000|2022-05-23 23:39:50|707.6|700|707.54|699.94|707.64|700.04|707.5|699.9|13
1653349200000|2022-05-23 23:40:00|707.53|699.93|707.56|699.96|707.58|699.98|707.44|699.84|16
1653349210000|2022-05-23 23:40:10|707.57|699.97|708.32|700.72|708.32|700.72|707.51|699.91|16
1653349220000|2022-05-23 23:40:20|708.41|700.81|708.45|700.85|708.47|700.87|708.41|700.81|13
1653349230000|2022-05-23 23:40:30|708.35|700.75|708.28|700.68|708.41|700.81|708.28|700.68|9
1653349240000|2022-05-23 23:40:40|708.11|700.51|708.1|700.5|708.11|700.51|708.05|700.45|15
1653349250000|2022-05-23 23:40:50|708.14|700.54|708.15|700.55|708.15|700.55|708.14|700.54|2
1653349260000|2022-05-23 23:41:00|707.92|700.32|708.03|700.43|708.44|700.84|707.92|700.32|27
1653349270000|2022-05-23 23:41:10|708.01|700.41|707.97|700.37|708.08|700.48|707.92|700.32|20
1653349280000|2022-05-23 23:41:20|708.03|700.43|707.84|700.24|708.06|700.46|707.84|700.24|16
1653349290000|2022-05-23 23:41:30|707.83|700.23|707.81|700.21|707.9|700.3|707.81|700.21|8
1653349300000|2022-05-23 23:41:40|707.8|700.2|707.84|700.24|707.97|700.37|707.68|700.08|20
1653349310000|2022-05-23 23:41:50|707.81|700.21|707.75|700.15|707.88|700.28|707.75|700.15|13
1653349320000|2022-05-23 23:42:00|707.74|700.14|707.68|700.08|707.91|700.31|707.68|700.08|9
1653349330000|2022-05-23 23:42:10|707.67|700.07|707.3|699.7|707.67|700.07|707.3|699.7|16
1653349340000|2022-05-23 23:42:20|707.29|699.69|707.19|699.59|707.29|699.69|707.16|699.56|10
1653349350000|2022-05-23 23:42:30|707.14|699.54|707.03|699.43|707.14|699.54|707.03|699.43|11
1653349360000|2022-05-23 23:42:40|707.11|699.51|707.1|699.5|707.11|699.51|707.08|699.48|9
1653349370000|2022-05-23 23:42:50|707.12|699.52|707.61|700.01|707.74|700.14|707.12|699.52|22
1653349380000|2022-05-23 23:43:00|707.63|700.03|706.21|698.61|708.03|700.43|706.21|698.61|23
1653349390000|2022-05-23 23:43:10|706.18|698.58|706.25|698.65|706.47|698.87|706.08|698.48|21
1653349400000|2022-05-23 23:43:20|706.2|698.6|706.76|699.16|706.78|699.18|706.2|698.6|16
1653349410000|2022-05-23 23:43:30|706.75|699.15|706.88|699.28|706.94|699.34|706.75|699.15|14
1653349420000|2022-05-23 23:43:40|706.84|699.24|706.64|699.04|706.95|699.35|706.64|699.04|13
1653349430000|2022-05-23 23:43:50|706.61|699.01|707.24|699.64|707.28|699.68|706.61|699.01|19
1653349440000|2022-05-23 23:44:00|707.19|699.59|707.13|699.53|707.19|699.59|707.07|699.47|9
1653349450000|2022-05-23 23:44:10|707.33|699.73|707.31|699.71|707.46|699.86|707.21|699.61|17
1653349460000|2022-05-23 23:44:20|707.32|699.72|707.01|699.41|707.32|699.72|707.01|699.41|14
1653349470000|2022-05-23 23:44:30|707|699.4|706.98|699.38|707.01|699.41|706.94|699.34|10
1653349480000|2022-05-23 23:44:40|706.87|699.27|706.87|699.27|706.87|699.27|706.87|699.27|1
1653349490000|2022-05-23 23:44:50|706.88|699.28|706.91|699.31|706.91|699.31|706.88|699.28|5
1653349500000|2022-05-23 23:45:00|706.93|699.33|706.14|698.54|706.94|699.34|706.14|698.54|18
1653349510000|2022-05-23 23:45:10|706.16|698.56|705.11|697.51|706.16|698.56|705.11|697.51|29
1653349520000|2022-05-23 23:45:20|705.13|697.53|705.63|698.03|705.63|698.03|705.01|697.41|27
1653349530000|2022-05-23 23:45:30|705.74|698.14|707.19|699.59|707.19|699.59|705.68|698.08|26
1653349540000|2022-05-23 23:45:40|707.18|699.58|706.89|699.29|707.18|699.58|706.44|698.84|17
1653349550000|2022-05-23 23:45:50|706.9|699.3|706.27|698.67|706.9|699.3|706.26|698.66|10
1653349560000|2022-05-23 23:46:00|706.28|698.68|706.31|698.71|706.36|698.76|706.17|698.57|16
1653349570000|2022-05-23 23:46:10|706.36|698.76|707.32|699.72|707.34|699.74|706.3|698.7|19
1653349580000|2022-05-23 23:46:20|707.33|699.73|707.25|699.65|707.72|700.12|707.25|699.65|30
1653349590000|2022-05-23 23:46:30|707.21|699.61|707.13|699.53|707.24|699.64|707.09|699.49|14
1653349600000|2022-05-23 23:46:40|707.18|699.58|707.06|699.46|707.18|699.58|707.06|699.46|10
1653349610000|2022-05-23 23:46:50|707.08|699.48|707.01|699.41|707.08|699.48|707.01|699.41|6
1653349620000|2022-05-23 23:47:00|706.94|699.34|707.03|699.43|707.03|699.43|706.94|699.34|11
1653349630000|2022-05-23 23:47:10|706.98|699.38|706.34|698.74|706.98|699.38|706.34|698.74|15
1653349640000|2022-05-23 23:47:20|706.32|698.72|706.11|698.51|706.35|698.75|705.66|698.06|21
1653349650000|2022-05-23 23:47:30|706.1|698.5|706.05|698.45|706.1|698.5|706.03|698.43|6
1653349660000|2022-05-23 23:47:40|706.04|698.44|705.78|698.18|706.04|698.44|705.24|697.64|30
1653349670000|2022-05-23 23:47:50|705.88|698.28|705.88|698.28|705.97|698.37|705.84|698.24|18
1653349680000|2022-05-23 23:48:00|705.92|698.32|705.91|698.31|705.95|698.35|705.88|698.28|7
1653349690000|2022-05-23 23:48:10|705.92|698.32|705.96|698.36|705.96|698.36|705.91|698.31|5
1653349700000|2022-05-23 23:48:20|705.95|698.35|705.97|698.37|705.97|698.37|705.87|698.27|12
1653349710000|2022-05-23 23:48:30|705.96|698.36|705.79|698.19|705.96|698.36|705.79|698.19|9
1653349720000|2022-05-23 23:48:40|705.67|698.07|705.68|698.08|705.69|698.09|705.67|698.07|4
1653349740000|2022-05-23 23:49:00|705.74|698.14|705.88|698.28|705.88|698.28|705.73|698.13|12
1653349750000|2022-05-23 23:49:10|705.8|698.2|706.09|698.49|706.09|698.49|705.8|698.2|13
1653349760000|2022-05-23 23:49:20|706.18|698.58|706.11|698.51|706.23|698.63|706.11|698.51|17
1653349770000|2022-05-23 23:49:30|706.03|698.43|705.96|698.36|706.03|698.43|705.32|697.72|22
1653349780000|2022-05-23 23:49:40|705.97|698.37|705.71|698.11|705.97|698.37|705.68|698.08|12
1653349790000|2022-05-23 23:49:50|705.7|698.1|705.75|698.15|705.75|698.15|705.68|698.08|10
1653349800000|2022-05-23 23:50:00|705.64|698.04|705.58|697.98|705.68|698.08|705.54|697.94|12
1653349810000|2022-05-23 23:50:10|705.55|697.95|705.82|698.22|705.86|698.26|705.55|697.95|12
1653349820000|2022-05-23 23:50:20|705.87|698.27|705.78|698.18|705.99|698.39|705.78|698.18|15
1653349830000|2022-05-23 23:50:30|705.74|698.14|705.83|698.23|705.83|698.23|705.73|698.13|7
1653349840000|2022-05-23 23:50:40|705.82|698.22|706.01|698.41|706.15|698.55|705.82|698.22|20
1653349850000|2022-05-23 23:50:50|706.02|698.42|706.05|698.45|706.13|698.53|706|698.4|13
1653349860000|2022-05-23 23:51:00|705.99|698.39|706.01|698.41|706.08|698.48|705.99|698.39|12
1653349870000|2022-05-23 23:51:10|706.02|698.42|706.03|698.43|706.03|698.43|706|698.4|8
1653349880000|2022-05-23 23:51:20|706|698.4|706.06|698.46|706.06|698.46|706|698.4|13
1653349890000|2022-05-23 23:51:30|706.02|698.42|706.05|698.45|706.06|698.46|706.02|698.42|3
1653349900000|2022-05-23 23:51:40|706.02|698.42|706.08|698.48|706.08|698.48|706.02|698.42|10
1653349910000|2022-05-23 23:51:50|706.07|698.47|705.98|698.38|706.09|698.49|705.93|698.33|13
1653349920000|2022-05-23 23:52:00|705.99|698.39|705.99|698.39|706.09|698.49|705.97|698.37|17
1653349930000|2022-05-23 23:52:10|705.98|698.38|705.87|698.27|706|698.4|705.87|698.27|11
1653349940000|2022-05-23 23:52:20|705.89|698.29|705.86|698.26|705.89|698.29|705.85|698.25|8
1653349950000|2022-05-23 23:52:30|705.85|698.25|705.85|698.25|705.9|698.3|705.84|698.24|8
1653349970000|2022-05-23 23:52:50|705.92|698.32|705.98|698.38|706.02|698.42|705.92|698.32|14
1653349980000|2022-05-23 23:53:00|705.96|698.36|705.46|697.86|706.01|698.41|705.43|697.83|18
1653349990000|2022-05-23 23:53:10|705.45|697.85|705.45|697.85|705.47|697.87|705.45|697.85|8
1653350000000|2022-05-23 23:53:20|705.47|697.87|705.01|697.41|705.56|697.96|704.99|697.39|15
1653350010000|2022-05-23 23:53:30|705.04|697.44|705.1|697.5|705.1|697.5|705.01|697.41|11
1653350020000|2022-05-23 23:53:40|705.07|697.47|705.02|697.42|705.09|697.49|705.02|697.42|7
1653350030000|2022-05-23 23:53:50|705.03|697.43|705.11|697.51|705.19|697.59|705.03|697.43|8
1653350040000|2022-05-23 23:54:00|705.02|697.42|704.99|697.39|705.51|697.91|704.97|697.37|22
1653350050000|2022-05-23 23:54:10|705.01|697.41|705.05|697.45|705.09|697.49|705.01|697.41|6
1653350060000|2022-05-23 23:54:20|705.03|697.43|705.01|697.41|705.03|697.43|705.01|697.41|3
1653350070000|2022-05-23 23:54:30|705.02|697.42|705.1|697.5|705.14|697.54|705.02|697.42|11
1653350080000|2022-05-23 23:54:40|705.08|697.48|705.04|697.44|705.08|697.48|705.01|697.41|4
1653350090000|2022-05-23 23:54:50|705.05|697.45|705.06|697.46|705.06|697.46|705.05|697.45|2
1653350100000|2022-05-23 23:55:00|705.05|697.45|705.26|697.66|705.5|697.9|705.04|697.44|20
1653350110000|2022-05-23 23:55:10|705.25|697.65|705.25|697.65|705.28|697.68|705.24|697.64|9
1653350130000|2022-05-23 23:55:30|705.19|697.59|705.18|697.58|705.23|697.63|705.15|697.55|13
1653350140000|2022-05-23 23:55:40|705.17|697.57|704.91|697.31|705.18|697.58|704.38|696.78|22
1653350150000|2022-05-23 23:55:50|704.98|697.38|704.92|697.32|705.05|697.45|704.9|697.3|10
1653350160000|2022-05-23 23:56:00|704.84|697.24|704.84|697.24|704.84|697.24|704.84|697.24|1
1653350170000|2022-05-23 23:56:10|704.82|697.22|704.82|697.22|704.82|697.22|704.82|697.22|1
1653350180000|2022-05-23 23:56:20|704.84|697.24|704.92|697.32|704.98|697.38|704.82|697.22|15
1653350190000|2022-05-23 23:56:30|704.85|697.25|704.83|697.23|704.93|697.33|704.82|697.22|6
1653350200000|2022-05-23 23:56:40|705.01|697.41|705.18|697.58|705.3|697.7|705|697.4|16
1653350210000|2022-05-23 23:56:50|705.21|697.61|705.08|697.48|705.21|697.61|705.07|697.47|6
1653350220000|2022-05-23 23:57:00|705.04|697.44|704.97|697.37|705.04|697.44|704.97|697.37|6
1653350230000|2022-05-23 23:57:10|704.94|697.34|704.83|697.23|704.94|697.34|704.82|697.22|9
1653350240000|2022-05-23 23:57:20|704.82|697.22|704.9|697.3|704.9|697.3|704.81|697.21|10
1653350250000|2022-05-23 23:57:30|704.93|697.33|704.92|697.32|704.97|697.37|704.87|697.27|15
1653350260000|2022-05-23 23:57:40|704.91|697.31|704.77|697.17|704.94|697.34|704.77|697.17|6
1653350270000|2022-05-23 23:57:50|704.88|697.28|704.98|697.38|704.98|697.38|704.88|697.28|2
1653350280000|2022-05-23 23:58:00|704.99|697.39|704.93|697.33|704.99|697.39|704.93|697.33|2
1653350290000|2022-05-23 23:58:10|704.92|697.32|704.89|697.29|704.92|697.32|704.88|697.28|6
1653350300000|2022-05-23 23:58:20|704.83|697.23|704.49|696.89|704.83|697.23|704.49|696.89|12
1653350310000|2022-05-23 23:58:30|704.36|696.76|704.74|697.14|704.75|697.15|704.36|696.76|21
1653350320000|2022-05-23 23:58:40|704.75|697.15|704.82|697.22|704.9|697.3|704.73|697.13|15
1653350330000|2022-05-23 23:58:50|704.74|697.14|704.33|696.73|704.9|697.3|704.33|696.73|23
1653350340000|2022-05-23 23:59:00|704.32|696.72|704.72|697.12|704.81|697.21|704.22|696.62|16
1653350350000|2022-05-23 23:59:10|704.73|697.13|704.43|696.83|704.84|697.24|704.42|696.82|18
1653350360000|2022-05-23 23:59:20|704.42|696.82|704.77|697.17|704.77|697.17|704.41|696.81|9
1653350380000|2022-05-23 23:59:40|704.69|697.09|704.68|697.08|704.73|697.13|704.67|697.07|9
1653350390000|2022-05-23 23:59:50|704.7|697.1|705.35|697.75|705.39|697.79|704.69|697.09|21
1653350400000|2022-05-24 00:00:00|705.41|697.81|705.62|698.02|705.69|698.09|705.41|697.81|7
1653350410000|2022-05-24 00:00:10|705.61|698.01|704.39|696.79|705.61|698.01|704.38|696.78|26
1653350420000|2022-05-24 00:00:20|704.27|696.67|705.34|697.74|705.67|698.07|704.22|696.62|25
1653350430000|2022-05-24 00:00:30|705.35|697.75|705.14|697.54|705.92|698.32|705.07|697.47|19
1653350440000|2022-05-24 00:00:40|705.13|697.53|704.85|697.25|705.13|697.53|704.78|697.18|22
1653350450000|2022-05-24 00:00:50|704.86|697.26|704.82|697.22|704.86|697.26|704.78|697.18|10
1653350460000|2022-05-24 00:01:00|704.83|697.23|705.45|697.85|705.57|697.97|704.81|697.21|23
1653350470000|2022-05-24 00:01:10|705.68|698.08|705.57|697.97|705.68|698.08|705.53|697.93|12
1653350480000|2022-05-24 00:01:20|705.64|698.04|705.7|698.1|705.75|698.15|705.61|698.01|20
1653350490000|2022-05-24 00:01:30|705.71|698.11|705.81|698.21|705.81|698.21|705.67|698.07|16
1653350500000|2022-05-24 00:01:40|705.79|698.19|705.73|698.13|705.87|698.27|705.73|698.13|14
1653350510000|2022-05-24 00:01:50|705.92|698.32|706.51|698.91|706.51|698.91|705.92|698.32|20
1653350520000|2022-05-24 00:02:00|706.52|698.92|707.1|699.5|707.1|699.5|706.46|698.86|20
1653350530000|2022-05-24 00:02:10|707.04|699.44|707.68|700.08|707.74|700.14|707.04|699.44|20
1653350540000|2022-05-24 00:02:20|707.69|700.09|706.84|699.24|707.7|700.1|706.84|699.24|21
1653350550000|2022-05-24 00:02:30|706.85|699.25|706.14|698.54|706.86|699.26|706.14|698.54|27
1653350560000|2022-05-24 00:02:40|706.23|698.63|705.97|698.37|706.27|698.67|705.45|697.85|23
1653350570000|2022-05-24 00:02:50|705.42|697.82|705.44|697.84|706.02|698.42|705.31|697.71|19
1653350580000|2022-05-24 00:03:00|705.33|697.73|704.51|696.91|705.33|697.73|704.4|696.8|29
1653350590000|2022-05-24 00:03:10|704.49|696.89|703.28|695.68|704.49|696.89|703.24|695.64|21
1653350600000|2022-05-24 00:03:20|703.26|695.66|703.25|695.65|703.27|695.67|703.25|695.65|8
1653350610000|2022-05-24 00:03:30|703.21|695.61|703.03|695.43|703.21|695.61|702.72|695.12|20
1653350620000|2022-05-24 00:03:40|703.04|695.44|703.64|696.04|703.68|696.08|702.98|695.38|23
1653350630000|2022-05-24 00:03:50|703.65|696.05|705.53|697.93|705.57|697.97|703.63|696.03|31
1653350640000|2022-05-24 00:04:00|705.59|697.99|706.83|699.23|706.84|699.24|705.59|697.99|31
1653350650000|2022-05-24 00:04:10|706.85|699.25|707.61|700.01|707.63|700.03|706.85|699.25|25
1653350660000|2022-05-24 00:04:20|707.62|700.02|707.02|699.42|707.8|700.2|707.02|699.42|21
1653350670000|2022-05-24 00:04:30|707|699.4|706.92|699.32|707.04|699.44|706.82|699.22|23
1653350680000|2022-05-24 00:04:40|706.93|699.33|707.67|700.07|707.67|700.07|706.93|699.33|20
1653350690000|2022-05-24 00:04:50|707.68|700.08|707.16|699.56|707.71|700.11|707.16|699.56|21
1653350700000|2022-05-24 00:05:00|707.15|699.55|706.31|698.71|707.15|699.55|706.28|698.68|21
1653350710000|2022-05-24 00:05:10|706.32|698.72|706.29|698.69|706.32|698.72|706.27|698.67|18
1653350720000|2022-05-24 00:05:20|706.3|698.7|706.59|698.99|706.59|698.99|706.3|698.7|19
1653350730000|2022-05-24 00:05:30|706.58|698.98|707.3|699.7|707.3|699.7|706.58|698.98|16
1653350740000|2022-05-24 00:05:40|707.31|699.71|707.35|699.75|707.39|699.79|707.3|699.7|18
1653350750000|2022-05-24 00:05:50|707.44|699.84|708.44|700.84|708.44|700.84|707.41|699.81|22
1653350760000|2022-05-24 00:06:00|708.45|700.85|708.24|700.64|708.46|700.86|708.03|700.43|26
1653350770000|2022-05-24 00:06:10|708.25|700.65|708.29|700.69|708.74|701.14|708.11|700.51|26
1653350780000|2022-05-24 00:06:20|708.28|700.68|708.56|700.96|708.66|701.06|708.28|700.68|28
1653350790000|2022-05-24 00:06:30|708.48|700.88|708.54|700.94|708.56|700.96|708.34|700.74|22
1653350800000|2022-05-24 00:06:40|708.55|700.95|708.88|701.28|708.95|701.35|708.51|700.91|20
1653350810000|2022-05-24 00:06:50|708.9|701.3|708.9|701.3|708.92|701.32|708.73|701.13|26
1653350820000|2022-05-24 00:07:00|708.87|701.27|708.4|700.8|708.87|701.27|708.37|700.77|33
1653350830000|2022-05-24 00:07:10|708.41|700.81|708.53|700.93|708.53|700.93|708.36|700.76|17
1653350840000|2022-05-24 00:07:20|708.56|700.96|709.22|701.62|709.23|701.63|708.56|700.96|19
1653350850000|2022-05-24 00:07:30|709.23|701.63|709.79|702.19|709.9|702.3|709.23|701.63|21
1653350860000|2022-05-24 00:07:40|709.74|702.14|709.58|701.98|709.75|702.15|709.3|701.7|23
1653350870000|2022-05-24 00:07:50|709.53|701.93|709.6|702|709.62|702.02|709.35|701.75|19
1653350880000|2022-05-24 00:08:00|709.69|702.09|710.15|702.55|710.27|702.67|709.69|702.09|23
1653350890000|2022-05-24 00:08:10|710.1|702.5|709.43|701.83|710.26|702.66|709.32|701.72|23
1653350900000|2022-05-24 00:08:20|709.42|701.82|709.17|701.57|709.42|701.82|709.17|701.57|19
1653350910000|2022-05-24 00:08:30|709.16|701.56|709.56|701.96|709.56|701.96|709.14|701.54|17
1653350920000|2022-05-24 00:08:40|709.57|701.97|709.38|701.78|709.69|702.09|709.38|701.78|20
1653350930000|2022-05-24 00:08:50|709.35|701.75|709.37|701.77|709.37|701.77|709.34|701.74|5
1653350940000|2022-05-24 00:09:00|709.35|701.75|709.38|701.78|709.38|701.78|709.35|701.75|2
1653350950000|2022-05-24 00:09:10|709.37|701.77|709.33|701.73|709.37|701.77|709.27|701.67|12
1653350960000|2022-05-24 00:09:20|709.34|701.74|709.66|702.06|709.69|702.09|709.31|701.71|23
1653350970000|2022-05-24 00:09:30|709.67|702.07|709.35|701.75|709.67|702.07|709.35|701.75|11
1653350980000|2022-05-24 00:09:40|709.38|701.78|709.4|701.8|709.43|701.83|709.36|701.76|15
1653350990000|2022-05-24 00:09:50|709.39|701.79|709.36|701.76|709.39|701.79|709.36|701.76|5
1653351000000|2022-05-24 00:10:00|709.35|701.75|709.45|701.85|709.45|701.85|709.35|701.75|4
1653351010000|2022-05-24 00:10:10|709.43|701.83|709.29|701.69|709.43|701.83|709.28|701.68|13
1653351020000|2022-05-24 00:10:20|709.18|701.58|709.25|701.65|709.25|701.65|709.16|701.56|11
1653351030000|2022-05-24 00:10:30|709.22|701.62|709.2|701.6|709.22|701.62|709.15|701.55|10
1653351040000|2022-05-24 00:10:40|709.21|701.61|708.19|700.59|709.21|701.61|708.19|700.59|12
1653351050000|2022-05-24 00:10:50|708.18|700.58|708.08|700.48|708.23|700.63|707.97|700.37|17
1653351060000|2022-05-24 00:11:00|708.07|700.47|708.02|700.42|708.07|700.47|708|700.4|10
1653351070000|2022-05-24 00:11:10|708.04|700.44|708.4|700.8|708.78|701.18|708.04|700.44|27
1653351080000|2022-05-24 00:11:20|708.38|700.78|708.45|700.85|708.45|700.85|708.38|700.78|16
1653351090000|2022-05-24 00:11:30|708.43|700.83|708.19|700.59|708.45|700.85|708.19|700.59|21
1653351100000|2022-05-24 00:11:40|708.18|700.58|707.35|699.75|708.18|700.58|707.35|699.75|25
1653351110000|2022-05-24 00:11:50|707.34|699.74|707.32|699.72|707.37|699.77|707.3|699.7|13
1653351120000|2022-05-24 00:12:00|707.31|699.71|706.36|698.76|707.31|699.71|706.33|698.73|25
1653351130000|2022-05-24 00:12:10|706.35|698.75|706.27|698.67|706.35|698.75|706.2|698.6|20
1653351140000|2022-05-24 00:12:20|706.28|698.68|706.21|698.61|706.36|698.76|706.21|698.61|12
1653351150000|2022-05-24 00:12:30|706.22|698.62|706.32|698.72|706.47|698.87|706.15|698.55|24
1653351160000|2022-05-24 00:12:40|706.3|698.7|706.2|698.6|706.31|698.71|706.15|698.55|18
1653351170000|2022-05-24 00:12:50|706.23|698.63|706.27|698.67|706.29|698.69|706.22|698.62|10
1653351180000|2022-05-24 00:13:00|706.52|698.92|706.35|698.75|706.67|699.07|706.35|698.75|19
1653351190000|2022-05-24 00:13:10|706.36|698.76|706.35|698.75|706.38|698.78|706.35|698.75|12
1653351200000|2022-05-24 00:13:20|706.34|698.74|706|698.4|706.37|698.77|706|698.4|21
1653351210000|2022-05-24 00:13:30|705.99|698.39|705.93|698.33|706.1|698.5|705.93|698.33|10
1653351220000|2022-05-24 00:13:40|705.98|698.38|705.4|697.8|705.98|698.38|705.4|697.8|15
1653351230000|2022-05-24 00:13:50|705.41|697.81|705.38|697.78|705.41|697.81|705.37|697.77|14
1653351240000|2022-05-24 00:14:00|705.39|697.79|705.51|697.91|705.85|698.25|705.38|697.78|18
1653351250000|2022-05-24 00:14:10|705.5|697.9|705.48|697.88|705.51|697.91|705.45|697.85|14
1653351260000|2022-05-24 00:14:20|705.49|697.89|705.43|697.83|705.49|697.89|705.29|697.69|19
1653351270000|2022-05-24 00:14:30|705.48|697.88|706.32|698.72|706.32|698.72|705.48|697.88|17
1653351280000|2022-05-24 00:14:40|706.4|698.8|706.81|699.21|706.82|699.22|706.4|698.8|25
1653351290000|2022-05-24 00:14:50|706.77|699.17|707.5|699.9|707.5|699.9|706.77|699.17|21
1653351300000|2022-05-24 00:15:00|707.53|699.93|707.13|699.53|707.63|700.03|707.13|699.53|27
1653351310000|2022-05-24 00:15:10|707.12|699.52|706.33|698.73|707.12|699.52|706.31|698.71|22
1653351320000|2022-05-24 00:15:20|706.32|698.72|706.71|699.11|706.71|699.11|706.29|698.69|15
1653351330000|2022-05-24 00:15:30|706.72|699.12|707.45|699.85|707.53|699.93|706.67|699.07|24
1653351340000|2022-05-24 00:15:40|707.46|699.86|707.96|700.36|708.01|700.41|707.45|699.85|18
1653351350000|2022-05-24 00:15:50|707.97|700.37|708.7|701.1|708.7|701.1|707.97|700.37|25
1653351360000|2022-05-24 00:16:00|708.63|701.03|708.2|700.6|708.66|701.06|708.16|700.56|23
1653351370000|2022-05-24 00:16:10|708.19|700.59|708.08|700.48|708.21|700.61|707.9|700.3|20
1653351380000|2022-05-24 00:16:20|708.09|700.49|708.02|700.42|708.09|700.49|707.98|700.38|20
1653351390000|2022-05-24 00:16:30|708.03|700.43|707.88|700.28|708.03|700.43|707.88|700.28|18
1653351400000|2022-05-24 00:16:40|707.86|700.26|708.49|700.89|708.6|701|707.86|700.26|29
1653351410000|2022-05-24 00:16:50|708.5|700.9|708.6|701|708.62|701.02|708.2|700.6|23
1653351420000|2022-05-24 00:17:00|708.61|701.01|708.34|700.74|708.62|701.02|708.3|700.7|18
1653351430000|2022-05-24 00:17:10|708.33|700.73|708.22|700.62|708.34|700.74|708.18|700.58|18
1653351440000|2022-05-24 00:17:20|708.23|700.63|708.23|700.63|708.24|700.64|708.19|700.59|9
1653351450000|2022-05-24 00:17:30|708.24|700.64|708.11|700.51|708.24|700.64|708.08|700.48|4
1653351460000|2022-05-24 00:17:40|708.19|700.59|708.64|701.04|708.64|701.04|708.19|700.59|19
1653351470000|2022-05-24 00:17:50|708.65|701.05|708.27|700.67|708.65|701.05|708.27|700.67|14
1653351480000|2022-05-24 00:18:00|708.28|700.68|708.72|701.12|708.74|701.14|708.26|700.66|17
1653351490000|2022-05-24 00:18:10|708.71|701.11|708.75|701.15|708.75|701.15|708.7|701.1|7
1653351500000|2022-05-24 00:18:20|708.76|701.16|708.23|700.63|708.76|701.16|708.21|700.61|14
1653351510000|2022-05-24 00:18:30|708.24|700.64|708.29|700.69|708.29|700.69|708.2|700.6|9
1653351520000|2022-05-24 00:18:40|708.3|700.7|708.31|700.71|708.31|700.71|708.28|700.68|6
1653351530000|2022-05-24 00:18:50|708.3|700.7|708.3|700.7|708.3|700.7|708.3|700.7|1
1653351540000|2022-05-24 00:19:00|708.29|700.69|708.3|700.7|708.3|700.7|708.29|700.69|2
1653351550000|2022-05-24 00:19:10|708.31|700.71|708.29|700.69|708.68|701.08|708.29|700.69|16
1653351560000|2022-05-24 00:19:20|708.28|700.68|708.19|700.59|708.28|700.68|708.18|700.58|4
1653351570000|2022-05-24 00:19:30|708.17|700.57|708.11|700.51|708.17|700.57|708.11|700.51|13
1653351580000|2022-05-24 00:19:40|708.13|700.53|708.15|700.55|708.17|700.57|708.13|700.53|7
1653351590000|2022-05-24 00:19:50|708.16|700.56|708.11|700.51|708.16|700.56|708.11|700.51|6
1653351600000|2022-05-24 00:20:00|708.12|700.52|708.12|700.52|708.12|700.52|708.11|700.51|5
1653351610000|2022-05-24 00:20:10|708.11|700.51|708|700.4|708.18|700.58|707.95|700.35|14
1653351620000|2022-05-24 00:20:20|707.99|700.39|707.87|700.27|708|700.4|707.87|700.27|14
1653351630000|2022-05-24 00:20:30|707.88|700.28|707.95|700.35|707.96|700.36|707.87|700.27|12
1653351640000|2022-05-24 00:20:40|707.94|700.34|707.82|700.22|707.94|700.34|707.82|700.22|11
1653351650000|2022-05-24 00:20:50|707.83|700.23|707.83|700.23|707.83|700.23|707.83|700.23|1
1653351660000|2022-05-24 00:21:00|707.82|700.22|708.17|700.57|708.4|700.8|707.82|700.22|19
1653351670000|2022-05-24 00:21:10|708.16|700.56|708.16|700.56|708.19|700.59|708.16|700.56|6
1653351680000|2022-05-24 00:21:20|708.15|700.55|708.55|700.95|708.55|700.95|708.14|700.54|8
1653351690000|2022-05-24 00:21:30|708.44|700.84|708.17|700.57|708.56|700.96|708.14|700.54|20
1653351700000|2022-05-24 00:21:40|708.16|700.56|708.15|700.55|708.18|700.58|708.15|700.55|8
1653351710000|2022-05-24 00:21:50|708.14|700.54|708.14|700.54|708.14|700.54|708.14|700.54|1
1653351720000|2022-05-24 00:22:00|708.15|700.55|707.21|699.61|708.15|700.55|707.19|699.59|27
1653351730000|2022-05-24 00:22:10|707.22|699.62|707.17|699.57|707.22|699.62|707.16|699.56|11
1653351740000|2022-05-24 00:22:20|707.19|699.59|706.29|698.69|707.22|699.62|706.29|698.69|19
1653351750000|2022-05-24 00:22:30|706.25|698.65|706.8|699.2|706.8|699.2|706.19|698.59|9
1653351760000|2022-05-24 00:22:40|706.65|699.05|706.79|699.19|706.79|699.19|706.35|698.75|19
1653351770000|2022-05-24 00:22:50|706.8|699.2|706.84|699.24|706.84|699.24|706.8|699.2|10
1653351780000|2022-05-24 00:23:00|706.83|699.23|706.84|699.24|706.84|699.24|706.83|699.23|10
1653351790000|2022-05-24 00:23:10|706.82|699.22|707.46|699.86|707.46|699.86|706.82|699.22|22
1653351800000|2022-05-24 00:23:20|707.47|699.87|707.24|699.64|707.48|699.88|707.24|699.64|19
1653351810000|2022-05-24 00:23:30|707.25|699.65|707.25|699.65|707.27|699.67|707.22|699.62|15
1653351820000|2022-05-24 00:23:40|707.24|699.64|707.23|699.63|707.24|699.64|707.22|699.62|12
1653351830000|2022-05-24 00:23:50|707.24|699.64|707.2|699.6|707.24|699.64|707.19|699.59|18
1653351840000|2022-05-24 00:24:00|707.19|699.59|707.2|699.6|707.24|699.64|707.19|699.59|9
1653351850000|2022-05-24 00:24:10|707.24|699.64|707.08|699.48|707.24|699.64|707.07|699.47|7
1653351860000|2022-05-24 00:24:20|707.09|699.49|707.47|699.87|707.48|699.88|707.09|699.49|15
1653351870000|2022-05-24 00:24:30|707.48|699.88|707.47|699.87|707.49|699.89|707.46|699.86|6
1653351880000|2022-05-24 00:24:40|707.48|699.88|707.2|699.6|707.48|699.88|707.17|699.57|18
1653351890000|2022-05-24 00:24:50|707.18|699.58|706.95|699.35|707.2|699.6|706.81|699.21|16
1653351900000|2022-05-24 00:25:00|706.94|699.34|706.97|699.37|706.99|699.39|706.83|699.23|13
1653351910000|2022-05-24 00:25:10|706.98|699.38|707|699.4|707.07|699.47|706.96|699.36|23
1653351920000|2022-05-24 00:25:20|707.03|699.43|707.06|699.46|707.06|699.46|707.01|699.41|7
1653351930000|2022-05-24 00:25:30|707.05|699.45|707.37|699.77|707.37|699.77|707.05|699.45|11
1653351940000|2022-05-24 00:25:40|707.4|699.8|707.17|699.57|707.78|700.18|707.17|699.57|21
1653351950000|2022-05-24 00:25:50|707.15|699.55|707.45|699.85|707.45|699.85|707.12|699.52|16
1653351960000|2022-05-24 00:26:00|707.48|699.88|707.25|699.65|707.62|700.02|707.25|699.65|20
1653351970000|2022-05-24 00:26:10|707.24|699.64|707.57|699.97|707.59|699.99|707.24|699.64|14
1653351980000|2022-05-24 00:26:20|707.54|699.94|708.21|700.61|708.21|700.61|707.44|699.84|20
1653351990000|2022-05-24 00:26:30|708.25|700.65|708.01|700.41|708.27|700.67|707.96|700.36|23
1653352000000|2022-05-24 00:26:40|707.99|700.39|707.9|700.3|708.01|700.41|707.9|700.3|14
1653352010000|2022-05-24 00:26:50|707.91|700.31|708.3|700.7|708.31|700.71|707.9|700.3|13
1653352020000|2022-05-24 00:27:00|708.29|700.69|708.06|700.46|708.3|700.7|707.8|700.2|19
1653352030000|2022-05-24 00:27:10|708.07|700.47|708.01|700.41|708.07|700.47|707.98|700.38|10
1653352040000|2022-05-24 00:27:20|708.04|700.44|708.05|700.45|708.07|700.47|708.01|700.41|15
1653352050000|2022-05-24 00:27:30|708.06|700.46|708.05|700.45|708.06|700.46|708.05|700.45|2
1653352060000|2022-05-24 00:27:40|708.06|700.46|708.07|700.47|708.07|700.47|708.06|700.46|2
1653352070000|2022-05-24 00:27:50|708.06|700.46|708.07|700.47|708.08|700.48|708.06|700.46|12
1653352080000|2022-05-24 00:28:00|708.08|700.48|708.53|700.93|708.55|700.95|708.07|700.47|24
1653352090000|2022-05-24 00:28:10|708.54|700.94|708.62|701.02|708.83|701.23|708.49|700.89|24
1653352100000|2022-05-24 00:28:20|708.63|701.03|709.05|701.45|709.05|701.45|708.62|701.02|21
1653352110000|2022-05-24 00:28:30|709.13|701.53|709.06|701.46|709.13|701.53|709.01|701.41|17
1653352120000|2022-05-24 00:28:40|709.17|701.57|708.99|701.39|709.19|701.59|708.99|701.39|11
1653352130000|2022-05-24 00:28:50|708.92|701.32|708.92|701.32|708.92|701.32|708.91|701.31|3
1653352140000|2022-05-24 00:29:00|708.93|701.33|709.09|701.49|709.09|701.49|708.93|701.33|11
1653352150000|2022-05-24 00:29:10|709.08|701.48|709|701.4|709.09|701.49|708.98|701.38|17
1653352160000|2022-05-24 00:29:20|709.01|701.41|709.02|701.42|709.02|701.42|708.96|701.36|12
1653352170000|2022-05-24 00:29:30|709.01|701.41|709.01|701.41|709.02|701.42|709|701.4|5
1653352180000|2022-05-24 00:29:40|708.99|701.39|709.01|701.41|709.01|701.41|708.99|701.39|5
1653352190000|2022-05-24 00:29:50|708.96|701.36|708.96|701.36|708.96|701.36|708.96|701.36|1
1653352200000|2022-05-24 00:30:00|708.97|701.37|708.58|700.98|708.97|701.37|708.3|700.7|19
1653352210000|2022-05-24 00:30:10|708.59|700.99|708.55|700.95|708.62|701.02|708.55|700.95|16
1653352220000|2022-05-24 00:30:20|708.54|700.94|708.68|701.08|708.69|701.09|708.54|700.94|13
1653352230000|2022-05-24 00:30:30|708.69|701.09|708.32|700.72|708.74|701.14|708.31|700.71|18
1653352240000|2022-05-24 00:30:40|708.33|700.73|708.38|700.78|708.38|700.78|708.29|700.69|21
1653352250000|2022-05-24 00:30:50|708.36|700.76|708.22|700.62|708.58|700.98|708.21|700.61|15
1653352260000|2022-05-24 00:31:00|708.23|700.63|708.15|700.55|708.25|700.65|708.13|700.53|19
1653352270000|2022-05-24 00:31:10|708.16|700.56|708.56|700.96|708.59|700.99|708.16|700.56|16
1653352280000|2022-05-24 00:31:20|708.58|700.98|709.31|701.71|709.31|701.71|708.45|700.85|20
1653352290000|2022-05-24 00:31:30|709.32|701.72|709.08|701.48|709.32|701.72|709.03|701.43|23
1653352300000|2022-05-24 00:31:40|709.07|701.47|709.24|701.64|709.24|701.64|709.07|701.47|7
1653352310000|2022-05-24 00:31:50|709.25|701.65|709.81|702.21|709.82|702.22|709.25|701.65|23
1653352320000|2022-05-24 00:32:00|709.83|702.23|709.81|702.21|709.89|702.29|709.73|702.13|15
1653352330000|2022-05-24 00:32:10|709.73|702.13|709.21|701.61|709.73|702.13|709.19|701.59|21
1653352340000|2022-05-24 00:32:20|709.19|701.59|708.9|701.3|709.19|701.59|708.88|701.28|21
1653352350000|2022-05-24 00:32:30|708.89|701.29|708.93|701.33|708.94|701.34|708.88|701.28|7
1653352360000|2022-05-24 00:32:40|708.95|701.35|708.94|701.34|708.95|701.35|708.93|701.33|5
1653352370000|2022-05-24 00:32:50|708.93|701.33|708.95|701.35|709.02|701.42|708.93|701.33|7
1653352380000|2022-05-24 00:33:00|709.03|701.43|709.39|701.79|709.4|701.8|708.91|701.31|10
1653352390000|2022-05-24 00:33:10|709.4|701.8|708.92|701.32|709.4|701.8|708.92|701.32|14
1653352400000|2022-05-24 00:33:20|708.94|701.34|709.07|701.47|709.07|701.47|708.93|701.33|11
1653352410000|2022-05-24 00:33:30|709.05|701.45|709.32|701.72|709.51|701.91|709.01|701.41|16
1653352420000|2022-05-24 00:33:40|709.28|701.68|709.08|701.48|709.28|701.68|709.07|701.47|6
1653352430000|2022-05-24 00:33:50|709.28|701.68|709.04|701.44|709.28|701.68|709|701.4|12
1653352440000|2022-05-24 00:34:00|709.05|701.45|708.93|701.33|709.05|701.45|708.91|701.31|13
1653352450000|2022-05-24 00:34:10|708.99|701.39|709.02|701.42|709.06|701.46|708.94|701.34|15
1653352460000|2022-05-24 00:34:20|709.03|701.43|709.02|701.42|709.03|701.43|709.02|701.42|4
1653352470000|2022-05-24 00:34:30|709.03|701.43|709.06|701.46|709.06|701.46|709.03|701.43|2
1653352480000|2022-05-24 00:34:40|709.05|701.45|708.99|701.39|709.05|701.45|708.98|701.38|6
1653352490000|2022-05-24 00:34:50|708.87|701.27|708.88|701.28|709.19|701.59|708.87|701.27|12
1653352500000|2022-05-24 00:35:00|709.19|701.59|709.18|701.58|709.26|701.66|709.09|701.49|15
1653352510000|2022-05-24 00:35:10|709.26|701.66|709.19|701.59|709.26|701.66|709.18|701.58|5
1653352520000|2022-05-24 00:35:20|709.2|701.6|709.19|701.59|709.2|701.6|709.15|701.55|4
1653352530000|2022-05-24 00:35:30|709.06|701.46|709.06|701.46|709.06|701.46|709.06|701.46|1
1653352540000|2022-05-24 00:35:40|709.14|701.54|709.16|701.56|709.16|701.56|709.14|701.54|3
1653352550000|2022-05-24 00:35:50|709.17|701.57|709.17|701.57|709.17|701.57|709.16|701.56|3
1653352560000|2022-05-24 00:36:00|709.23|701.63|709.24|701.64|709.24|701.64|709.21|701.61|3
1653352570000|2022-05-24 00:36:10|709.23|701.63|709.15|701.55|709.25|701.65|709.14|701.54|10
1653352580000|2022-05-24 00:36:20|709.14|701.54|709.14|701.54|709.14|701.54|709.14|701.54|1
1653352590000|2022-05-24 00:36:30|709.13|701.53|709.13|701.53|709.14|701.54|709.13|701.53|3
1653352600000|2022-05-24 00:36:40|709.14|701.54|709.11|701.51|709.15|701.55|709.09|701.49|11
1653352610000|2022-05-24 00:36:50|709.1|701.5|709.12|701.52|709.12|701.52|709.09|701.49|7
1653352620000|2022-05-24 00:37:00|709.1|701.5|709.04|701.44|709.1|701.5|708.98|701.38|12
1653352630000|2022-05-24 00:37:10|709.02|701.42|709.02|701.42|709.03|701.43|709.02|701.42|7
1653352640000|2022-05-24 00:37:20|709.01|701.41|708.97|701.37|709.01|701.41|708.96|701.36|6
1653352650000|2022-05-24 00:37:30|708.96|701.36|708.97|701.37|708.97|701.37|708.96|701.36|4
1653352660000|2022-05-24 00:37:40|708.98|701.38|708.99|701.39|709|701.4|708.98|701.38|6
1653352680000|2022-05-24 00:38:00|708.98|701.38|708.98|701.38|708.98|701.38|708.98|701.38|1
1653352690000|2022-05-24 00:38:10|708.99|701.39|708.94|701.34|708.99|701.39|708.93|701.33|7
1653352700000|2022-05-24 00:38:20|708.9|701.3|708.74|701.14|708.9|701.3|708.72|701.12|11
1653352710000|2022-05-24 00:38:30|708.73|701.13|708.67|701.07|708.75|701.15|708.66|701.06|9
1653352720000|2022-05-24 00:38:40|708.66|701.06|708.94|701.34|708.97|701.37|708.66|701.06|22
1653352730000|2022-05-24 00:38:50|708.95|701.35|708.99|701.39|708.99|701.39|708.84|701.24|15
1653352740000|2022-05-24 00:39:00|708.98|701.38|708.92|701.32|708.99|701.39|708.92|701.32|7
1653352750000|2022-05-24 00:39:10|708.91|701.31|708.94|701.34|708.96|701.36|708.9|701.3|5
1653352760000|2022-05-24 00:39:20|708.89|701.29|708.89|701.29|708.89|701.29|708.89|701.29|1
1653352770000|2022-05-24 00:39:30|708.85|701.25|708.85|701.25|708.85|701.25|708.85|701.25|1
1653352780000|2022-05-24 00:39:40|708.9|701.3|708.84|701.24|708.9|701.3|708.84|701.24|3
1653352790000|2022-05-24 00:39:50|708.82|701.22|708.83|701.23|708.83|701.23|708.82|701.22|2
1653352800000|2022-05-24 00:40:00|708.88|701.28|708.89|701.29|708.9|701.3|708.88|701.28|4
1653352810000|2022-05-24 00:40:10|708.9|701.3|708.73|701.13|708.9|701.3|708.68|701.08|15
1653352820000|2022-05-24 00:40:20|708.74|701.14|708.76|701.16|708.77|701.17|708.74|701.14|4
1653352830000|2022-05-24 00:40:30|708.82|701.22|708.83|701.23|708.83|701.23|708.82|701.22|8
1653352840000|2022-05-24 00:40:40|708.9|701.3|708.89|701.29|708.9|701.3|708.82|701.22|4
1653352850000|2022-05-24 00:40:50|708.9|701.3|708.9|701.3|708.91|701.31|708.9|701.3|5
1653352860000|2022-05-24 00:41:00|708.83|701.23|708.78|701.18|708.84|701.24|708.78|701.18|4
1653352870000|2022-05-24 00:41:10|708.83|701.23|708.85|701.25|708.96|701.36|708.83|701.23|7
1653352880000|2022-05-24 00:41:20|708.78|701.18|708.82|701.22|708.93|701.33|708.77|701.17|12
1653352890000|2022-05-24 00:41:30|708.87|701.27|708.87|701.27|708.87|701.27|708.87|701.27|1
1653352900000|2022-05-24 00:41:40|708.88|701.28|708.89|701.29|708.89|701.29|708.88|701.28|4
1653352910000|2022-05-24 00:41:50|708.88|701.28|708.9|701.3|708.92|701.32|708.88|701.28|7
1653352920000|2022-05-24 00:42:00|708.82|701.22|708.32|700.72|708.84|701.24|708.29|700.69|13
1653352930000|2022-05-24 00:42:10|708.33|700.73|708.32|700.72|708.33|700.73|708.32|700.72|8
1653352940000|2022-05-24 00:42:20|708.33|700.73|708.33|700.73|708.37|700.77|708.3|700.7|15
1653352950000|2022-05-24 00:42:30|708.27|700.67|708.2|700.6|708.27|700.67|708.18|700.58|12
1653352960000|2022-05-24 00:42:40|708.18|700.58|708.13|700.53|708.24|700.64|708.12|700.52|19
1653352970000|2022-05-24 00:42:50|708.14|700.54|708.09|700.49|708.14|700.54|708.09|700.49|8
1653352980000|2022-05-24 00:43:00|708.06|700.46|708.08|700.48|708.15|700.55|708.06|700.46|11
1653352990000|2022-05-24 00:43:10|708.1|700.5|708.14|700.54|708.15|700.55|708.1|700.5|10
1653353000000|2022-05-24 00:43:20|708.13|700.53|708|700.4|708.17|700.57|707.92|700.32|14
1653353010000|2022-05-24 00:43:30|707.95|700.35|707.88|700.28|708.01|700.41|707.83|700.23|14
1653353020000|2022-05-24 00:43:40|707.89|700.29|707.17|699.57|708.01|700.41|707.16|699.56|23
1653353030000|2022-05-24 00:43:50|707.16|699.56|707.15|699.55|707.24|699.64|707.12|699.52|24
1653353040000|2022-05-24 00:44:00|707.13|699.53|707.13|699.53|707.25|699.65|707.1|699.5|17
1653353050000|2022-05-24 00:44:10|707.09|699.49|707.06|699.46|707.09|699.49|707.03|699.43|9
1653353060000|2022-05-24 00:44:20|707.03|699.43|707.08|699.48|707.08|699.48|707.03|699.43|12
1653353070000|2022-05-24 00:44:30|707.06|699.46|707.01|699.41|707.06|699.46|707|699.4|5
1653353080000|2022-05-24 00:44:40|707|699.4|707.06|699.46|707.06|699.46|707|699.4|6
1653353090000|2022-05-24 00:44:50|707.07|699.47|707.14|699.54|707.14|699.54|707.07|699.47|2
1653353100000|2022-05-24 00:45:00|707.13|699.53|707.12|699.52|707.14|699.54|707.12|699.52|9
1653353110000|2022-05-24 00:45:10|707.13|699.53|707.09|699.49|707.14|699.54|707.09|699.49|6
1653353120000|2022-05-24 00:45:20|707.08|699.48|706.24|698.64|707.09|699.49|706.21|698.61|19
1653353130000|2022-05-24 00:45:30|706.23|698.63|706.17|698.57|706.24|698.64|706.16|698.56|19
1653353140000|2022-05-24 00:45:40|706.18|698.58|706.18|698.58|706.19|698.59|706.15|698.55|11
1653353150000|2022-05-24 00:45:50|706.19|698.59|706.28|698.68|706.29|698.69|706.19|698.59|14
1653353160000|2022-05-24 00:46:00|706.27|698.67|706.15|698.55|706.28|698.68|706.14|698.54|10
1653353170000|2022-05-24 00:46:10|706.18|698.58|706.15|698.55|706.18|698.58|706.14|698.54|11
1653353180000|2022-05-24 00:46:20|706.16|698.56|706.16|698.56|706.22|698.62|706.16|698.56|11
1653353190000|2022-05-24 00:46:30|706.17|698.57|706.17|698.57|706.22|698.62|706.17|698.57|4
1653353200000|2022-05-24 00:46:40|706.22|698.62|706.17|698.57|706.23|698.63|706.17|698.57|7
1653353220000|2022-05-24 00:47:00|706.13|698.53|706.32|698.72|706.35|698.75|706.13|698.53|13
1653353230000|2022-05-24 00:47:10|706.31|698.71|706.29|698.69|706.31|698.71|706.29|698.69|3
1653353240000|2022-05-24 00:47:20|706.3|698.7|706.31|698.71|706.31|698.71|706.3|698.7|4
1653353250000|2022-05-24 00:47:30|706.3|698.7|706.31|698.71|706.32|698.72|706.29|698.69|10
1653353260000|2022-05-24 00:47:40|706.32|698.72|706.33|698.73|706.38|698.78|706.31|698.71|12
1653353270000|2022-05-24 00:47:50|706.32|698.72|706.32|698.72|706.33|698.73|706.31|698.71|9
1653353280000|2022-05-24 00:48:00|706.34|698.74|706.76|699.16|706.78|699.18|706.34|698.74|17
1653353290000|2022-05-24 00:48:10|706.77|699.17|706.9|699.3|706.9|699.3|706.77|699.17|12
1653353300000|2022-05-24 00:48:20|706.91|699.31|706.98|699.38|707.01|699.41|706.87|699.27|11
1653353310000|2022-05-24 00:48:30|706.99|699.39|707|699.4|707.02|699.42|706.99|699.39|7
1653353320000|2022-05-24 00:48:40|707.02|699.42|707|699.4|707.02|699.42|707|699.4|11
1653353330000|2022-05-24 00:48:50|707.01|699.41|707.06|699.46|707.06|699.46|707.01|699.41|5
1653353340000|2022-05-24 00:49:00|707.05|699.45|707.03|699.43|707.05|699.45|707.03|699.43|2
1653353350000|2022-05-24 00:49:10|707|699.4|707.49|699.89|707.53|699.93|707|699.4|18
1653353360000|2022-05-24 00:49:20|707.55|699.95|707.72|700.12|707.73|700.13|707.54|699.94|13
1653353370000|2022-05-24 00:49:30|707.73|700.13|707.74|700.14|707.75|700.15|707.72|700.12|15
1653353380000|2022-05-24 00:49:40|707.76|700.16|707.55|699.95|707.78|700.18|707.55|699.95|5
1653353390000|2022-05-24 00:49:50|707.54|699.94|707.54|699.94|707.55|699.95|707.54|699.94|3
1653353400000|2022-05-24 00:50:00|707.55|699.95|707.65|700.05|707.65|700.05|707.54|699.94|6
1653353410000|2022-05-24 00:50:10|707.64|700.04|707.65|700.05|707.65|700.05|707.64|700.04|2
1653353420000|2022-05-24 00:50:20|707.7|700.1|707.2|699.6|707.7|700.1|707.2|699.6|8
1653353430000|2022-05-24 00:50:30|707.21|699.61|707.27|699.67|707.27|699.67|707.09|699.49|17
1653353440000|2022-05-24 00:50:40|707.34|699.74|707.64|700.04|707.67|700.07|707.34|699.74|22
1653353450000|2022-05-24 00:50:50|707.63|700.03|707.66|700.06|707.67|700.07|707.63|700.03|10
1653353460000|2022-05-24 00:51:00|707.67|700.07|707.25|699.65|707.82|700.22|707.24|699.64|16
1653353470000|2022-05-24 00:51:10|707.26|699.66|707.13|699.53|707.32|699.72|707.1|699.5|17
1653353480000|2022-05-24 00:51:20|707.12|699.52|706.95|699.35|707.12|699.52|706.92|699.32|29
1653353490000|2022-05-24 00:51:30|706.94|699.34|707.05|699.45|707.05|699.45|706.94|699.34|5
1653353500000|2022-05-24 00:51:40|707.03|699.43|706.93|699.33|707.03|699.43|706.93|699.33|3
1653353510000|2022-05-24 00:51:50|706.96|699.36|706.95|699.35|707.07|699.47|706.93|699.33|15
1653353520000|2022-05-24 00:52:00|706.97|699.37|707.13|699.53|707.18|699.58|706.97|699.37|14
1653353530000|2022-05-24 00:52:10|707.12|699.52|707.07|699.47|707.12|699.52|707.06|699.46|3
1653353540000|2022-05-24 00:52:20|707.06|699.46|707.07|699.47|707.07|699.47|707.06|699.46|2
1653353550000|2022-05-24 00:52:30|707.05|699.45|706.95|699.35|707.05|699.45|706.95|699.35|4
1653353560000|2022-05-24 00:52:40|706.94|699.34|706.91|699.31|706.94|699.34|706.89|699.29|9
1653353570000|2022-05-24 00:52:50|706.92|699.32|706.92|699.32|706.93|699.33|706.91|699.31|8
1653353580000|2022-05-24 00:53:00|706.9|699.3|706.88|699.28|706.9|699.3|706.88|699.28|7
1653353590000|2022-05-24 00:53:10|706.89|699.29|706.93|699.33|706.96|699.36|706.88|699.28|10
1653353600000|2022-05-24 00:53:20|706.94|699.34|706.94|699.34|706.95|699.35|706.91|699.31|8
1653353610000|2022-05-24 00:53:30|706.93|699.33|706.87|699.27|706.94|699.34|706.86|699.26|11
1653353620000|2022-05-24 00:53:40|706.86|699.26|706.89|699.29|706.89|699.29|706.85|699.25|12
1653353630000|2022-05-24 00:53:50|706.88|699.28|706.83|699.23|706.88|699.28|706.83|699.23|9
1653353640000|2022-05-24 00:54:00|706.84|699.24|706.74|699.14|706.84|699.24|706.74|699.14|9
1653353650000|2022-05-24 00:54:10|706.73|699.13|706.76|699.16|706.76|699.16|706.73|699.13|6
1653353660000|2022-05-24 00:54:20|706.75|699.15|706.73|699.13|706.75|699.15|706.73|699.13|11
1653353670000|2022-05-24 00:54:30|706.74|699.14|706.74|699.14|706.75|699.15|706.73|699.13|13
1653353680000|2022-05-24 00:54:40|706.75|699.15|706.85|699.25|706.85|699.25|706.74|699.14|15
1653353690000|2022-05-24 00:54:50|706.86|699.26|706.87|699.27|706.88|699.28|706.85|699.25|8
1653353700000|2022-05-24 00:55:00|706.85|699.25|706.83|699.23|706.9|699.3|706.82|699.22|19
1653353710000|2022-05-24 00:55:10|706.86|699.26|706.89|699.29|706.89|699.29|706.85|699.25|15
1653353720000|2022-05-24 00:55:20|706.88|699.28|706.85|699.25|706.88|699.28|706.85|699.25|6
1653353730000|2022-05-24 00:55:30|706.86|699.26|706.9|699.3|706.9|699.3|706.86|699.26|6
1653353740000|2022-05-24 00:55:40|706.89|699.29|706.9|699.3|706.91|699.31|706.89|699.29|6
1653353750000|2022-05-24 00:55:50|707.04|699.44|706.92|699.32|707.04|699.44|706.9|699.3|7
1653353760000|2022-05-24 00:56:00|706.91|699.31|706.86|699.26|706.92|699.32|706.84|699.24|13
1653353770000|2022-05-24 00:56:10|706.82|699.22|707.06|699.46|707.06|699.46|706.82|699.22|11
1653353780000|2022-05-24 00:56:20|707.08|699.48|706.65|699.05|707.08|699.48|706.57|698.97|18
1653353790000|2022-05-24 00:56:30|706.64|699.04|706.24|698.64|706.69|699.09|706.07|698.47|16
1653353800000|2022-05-24 00:56:40|705.52|697.92|705.16|697.56|705.52|697.92|705.12|697.52|15
1653353810000|2022-05-24 00:56:50|705.19|697.59|705.82|698.22|705.88|698.28|705.19|697.59|15
1653353820000|2022-05-24 00:57:00|705.81|698.21|705.6|698|706|698.4|705.6|698|17
1653353830000|2022-05-24 00:57:10|705.54|697.94|705.38|697.78|705.54|697.94|705.38|697.78|11
1653353840000|2022-05-24 00:57:20|705.51|697.91|705.37|697.77|705.51|697.91|705.37|697.77|8
1653353850000|2022-05-24 00:57:30|705.36|697.76|705.36|697.76|705.37|697.77|705.36|697.76|13
1653353860000|2022-05-24 00:57:40|705.35|697.75|705.35|697.75|705.35|697.75|705.32|697.72|3
1653353880000|2022-05-24 00:58:00|705.37|697.77|705.37|697.77|705.37|697.77|705.37|697.77|1
1653353900000|2022-05-24 00:58:20|705.44|697.84|705.44|697.84|705.44|697.84|705.44|697.84|1
1653353920000|2022-05-24 00:58:40|705.39|697.79|705.35|697.75|705.39|697.79|705.32|697.72|10
1653353930000|2022-05-24 00:58:50|705.34|697.74|705.33|697.73|705.35|697.75|705.31|697.71|7
1653353940000|2022-05-24 00:59:00|705.32|697.72|705.32|697.72|705.32|697.72|705.32|697.72|1
1653353950000|2022-05-24 00:59:10|705.3|697.7|705.22|697.62|705.36|697.76|705.21|697.61|17
1653353960000|2022-05-24 00:59:20|705.21|697.61|705.22|697.62|705.22|697.62|705.19|697.59|4
1653353970000|2022-05-24 00:59:30|705.21|697.61|705.22|697.62|705.22|697.62|705.19|697.59|5
1653353980000|2022-05-24 00:59:40|705.2|697.6|705.2|697.6|705.22|697.62|705.19|697.59|5
1653353990000|2022-05-24 00:59:50|705.19|697.59|705.19|697.59|705.19|697.59|705.19|697.59|1
1653354000000|2022-05-24 01:00:00|705.15|697.55|705.09|697.49|705.15|697.55|705.04|697.44|4
1653354010000|2022-05-24 01:00:10|705.05|697.45|704.34|696.74|705.09|697.49|704.33|696.73|9
1653354020000|2022-05-24 01:00:20|704.35|696.75|704.69|697.09|704.87|697.27|704.34|696.74|21
1653354030000|2022-05-24 01:00:30|704.67|697.07|704.09|696.49|704.67|697.07|704.09|696.49|26
1653354040000|2022-05-24 01:00:40|704.1|696.5|703.92|696.32|704.14|696.54|703.8|696.2|25
1653354050000|2022-05-24 01:00:50|703.96|696.36|704.08|696.48|704.08|696.48|703.96|696.36|13
1653354060000|2022-05-24 01:01:00|704.09|696.49|704.12|696.52|704.16|696.56|704.08|696.48|8
1653354070000|2022-05-24 01:01:10|704.13|696.53|703.95|696.35|704.13|696.53|703.94|696.34|14
1653354080000|2022-05-24 01:01:20|703.94|696.34|703.91|696.31|703.97|696.37|703.88|696.28|14
1653354090000|2022-05-24 01:01:30|703.9|696.3|705.21|697.61|705.21|697.61|703.9|696.3|15
1653354100000|2022-05-24 01:01:40|705.18|697.58|705.22|697.62|705.25|697.65|704.93|697.33|21
1653354110000|2022-05-24 01:01:50|705.23|697.63|705.64|698.04|705.76|698.16|705.23|697.63|15
1653354120000|2022-05-24 01:02:00|705.56|697.96|705.48|697.88|705.57|697.97|705.47|697.87|9
1653354130000|2022-05-24 01:02:10|705.47|697.87|705.52|697.92|705.55|697.95|705.44|697.84|14
1653354140000|2022-05-24 01:02:20|705.51|697.91|705.4|697.8|705.52|697.92|705.4|697.8|11
1653354150000|2022-05-24 01:02:30|705.39|697.79|705.45|697.85|705.49|697.89|705.37|697.77|16
1653354160000|2022-05-24 01:02:40|705.46|697.86|705.53|697.93|705.53|697.93|705.44|697.84|11
1653354170000|2022-05-24 01:02:50|705.52|697.92|705.66|698.06|705.67|698.07|705.52|697.92|7
1653354180000|2022-05-24 01:03:00|705.67|698.07|705.94|698.34|705.94|698.34|705.67|698.07|9
1653354190000|2022-05-24 01:03:10|705.95|698.35|705.83|698.23|705.98|698.38|705.83|698.23|7
1653354200000|2022-05-24 01:03:20|705.84|698.24|705.78|698.18|705.89|698.29|705.7|698.1|13
1653354210000|2022-05-24 01:03:30|705.77|698.17|705.79|698.19|705.79|698.19|705.77|698.17|4
1653354220000|2022-05-24 01:03:40|705.8|698.2|705.8|698.2|705.81|698.21|705.77|698.17|9
1653354230000|2022-05-24 01:03:50|705.79|698.19|705.78|698.18|705.79|698.19|705.71|698.11|9
1653354240000|2022-05-24 01:04:00|705.76|698.16|705.72|698.12|705.79|698.19|705.72|698.12|3
1653354250000|2022-05-24 01:04:10|705.73|698.13|705.86|698.26|705.9|698.3|705.73|698.13|20
1653354260000|2022-05-24 01:04:20|705.88|698.28|705.9|698.3|705.91|698.31|705.83|698.23|14
1653354270000|2022-05-24 01:04:30|705.89|698.29|706.02|698.42|706.02|698.42|705.85|698.25|16
1653354280000|2022-05-24 01:04:40|706.03|698.43|705.99|698.39|706.03|698.43|705.94|698.34|16
1653354290000|2022-05-24 01:04:50|705.94|698.34|706.09|698.49|706.12|698.52|705.94|698.34|13
1653354300000|2022-05-24 01:05:00|706.07|698.47|706.11|698.51|706.11|698.51|706.06|698.46|4
1653354310000|2022-05-24 01:05:10|706.12|698.52|706.05|698.45|706.12|698.52|706.04|698.44|10
1653354320000|2022-05-24 01:05:20|706.06|698.46|706.72|699.12|706.79|699.19|706.06|698.46|24
1653354330000|2022-05-24 01:05:30|706.71|699.11|706.14|698.54|706.81|699.21|706.07|698.47|17
1653354340000|2022-05-24 01:05:40|706.13|698.53|705.8|698.2|706.13|698.53|705.8|698.2|20
1653354350000|2022-05-24 01:05:50|705.83|698.23|705.29|697.69|705.83|698.23|705.29|697.69|15
1653354360000|2022-05-24 01:06:00|705.24|697.64|705.11|697.51|705.24|697.64|705.1|697.5|11
1653354370000|2022-05-24 01:06:10|705.1|697.5|705.02|697.42|705.13|697.53|705.02|697.42|9
1653354380000|2022-05-24 01:06:20|705.05|697.45|705.12|697.52|705.14|697.54|705.05|697.45|11
1653354390000|2022-05-24 01:06:30|705.15|697.55|705.07|697.47|705.17|697.57|705.06|697.46|15
1653354400000|2022-05-24 01:06:40|705.06|697.46|704.96|697.36|705.07|697.47|704.96|697.36|12
1653354410000|2022-05-24 01:06:50|704.98|697.38|705.01|697.41|705.06|697.46|704.9|697.3|13
1653354420000|2022-05-24 01:07:00|705.02|697.42|705.5|697.9|705.5|697.9|705.02|697.42|20
1653354430000|2022-05-24 01:07:10|705.47|697.87|705.44|697.84|705.48|697.88|705.35|697.75|10
1653354440000|2022-05-24 01:07:20|705.45|697.85|705.61|698.01|705.65|698.05|705.44|697.84|12
1653354450000|2022-05-24 01:07:30|705.6|698|706.24|698.64|706.33|698.73|705.6|698|13
1653354460000|2022-05-24 01:07:40|706.15|698.55|706.24|698.64|706.25|698.65|706.15|698.55|9
1653354470000|2022-05-24 01:07:50|706.23|698.63|706.1|698.5|706.38|698.78|705.6|698|16
1653354480000|2022-05-24 01:08:00|706.09|698.49|705.99|698.39|706.13|698.53|705.91|698.31|20
1653354490000|2022-05-24 01:08:10|706.05|698.45|706.11|698.51|706.2|698.6|706.05|698.45|17
1653354500000|2022-05-24 01:08:20|706.1|698.5|706.13|698.53|706.13|698.53|706.09|698.49|5
1653354510000|2022-05-24 01:08:30|706.14|698.54|706.13|698.53|706.15|698.55|706.1|698.5|10
1653354520000|2022-05-24 01:08:40|706.15|698.55|706.09|698.49|706.16|698.56|706.09|698.49|5
1653354530000|2022-05-24 01:08:50|706.11|698.51|706.12|698.52|706.14|698.54|706.09|698.49|5
1653354540000|2022-05-24 01:09:00|706.13|698.53|706.15|698.55|706.25|698.65|706.13|698.53|19
1653354550000|2022-05-24 01:09:10|706.16|698.56|706.1|698.5|706.17|698.57|706.1|698.5|6
1653354560000|2022-05-24 01:09:20|706.09|698.49|706.09|698.49|706.09|698.49|706.09|698.49|1
1653354570000|2022-05-24 01:09:30|706.1|698.5|706.14|698.54|706.16|698.56|706.09|698.49|8
1653354580000|2022-05-24 01:09:40|706.13|698.53|706.65|699.05|706.65|699.05|706.12|698.52|17
1653354590000|2022-05-24 01:09:50|706.68|699.08|706.31|698.71|706.68|699.08|706.3|698.7|26
1653354600000|2022-05-24 01:10:00|706.33|698.73|706.25|698.65|706.33|698.73|706.25|698.65|12
1653354610000|2022-05-24 01:10:10|706.24|698.64|706.51|698.91|706.53|698.93|706.23|698.63|16
1653354620000|2022-05-24 01:10:20|706.52|698.92|706.22|698.62|706.55|698.95|706.22|698.62|13
1653354630000|2022-05-24 01:10:30|706.23|698.63|706.23|698.63|706.25|698.65|706.21|698.61|16
1653354640000|2022-05-24 01:10:40|706.22|698.62|706.63|699.03|706.63|699.03|706.22|698.62|25
1653354650000|2022-05-24 01:10:50|706.75|699.15|706.71|699.11|706.75|699.15|706.71|699.11|4
1653354660000|2022-05-24 01:11:00|706.68|699.08|706.74|699.14|707.55|699.95|706.68|699.08|22
1653354670000|2022-05-24 01:11:10|706.73|699.13|707.05|699.45|707.06|699.46|706.73|699.13|16
1653354680000|2022-05-24 01:11:20|706.8|699.2|707.06|699.46|707.06|699.46|706.8|699.2|6
1653354690000|2022-05-24 01:11:30|707.05|699.45|706.92|699.32|707.06|699.46|706.92|699.32|11
1653354700000|2022-05-24 01:11:40|707.01|699.41|706.9|699.3|707.01|699.41|706.89|699.29|17
1653354710000|2022-05-24 01:11:50|706.89|699.29|706.8|699.2|706.92|699.32|706.79|699.19|6
1653354720000|2022-05-24 01:12:00|706.79|699.19|706.76|699.16|706.87|699.27|706.76|699.16|8
1653354730000|2022-05-24 01:12:10|706.75|699.15|706.25|698.65|706.76|699.16|706.03|698.43|24
1653354740000|2022-05-24 01:12:20|706.26|698.66|706.19|698.59|706.29|698.69|706.18|698.58|19
1653354750000|2022-05-24 01:12:30|706.18|698.58|706.21|698.61|706.22|698.62|706.17|698.57|16
1653354760000|2022-05-24 01:12:40|706.22|698.62|706.23|698.63|706.25|698.65|706.18|698.58|9
1653354770000|2022-05-24 01:12:50|706.18|698.58|706.17|698.57|706.18|698.58|706.16|698.56|7
1653354780000|2022-05-24 01:13:00|706.14|698.54|706.53|698.93|706.56|698.96|706.12|698.52|17
1653354790000|2022-05-24 01:13:10|706.52|698.92|706.69|699.09|706.74|699.14|706.52|698.92|15
1653354800000|2022-05-24 01:13:20|706.68|699.08|706.28|698.68|706.68|699.08|706.19|698.59|16
1653354810000|2022-05-24 01:13:30|706.29|698.69|706.22|698.62|706.29|698.69|706.22|698.62|14
1653354820000|2022-05-24 01:13:40|706.2|698.6|706.04|698.44|706.22|698.62|706.04|698.44|16
1653354830000|2022-05-24 01:13:50|706.03|698.43|706.45|698.85|706.45|698.85|705.94|698.34|15
1653354840000|2022-05-24 01:14:00|706.46|698.86|706.32|698.72|706.48|698.88|706.3|698.7|13
1653354850000|2022-05-24 01:14:10|706.24|698.64|706.21|698.61|706.25|698.65|706.19|698.59|12
1653354860000|2022-05-24 01:14:20|706.3|698.7|706.81|699.21|706.81|699.21|706.3|698.7|11
1653354870000|2022-05-24 01:14:30|706.82|699.22|706.36|698.76|706.85|699.25|706.33|698.73|19
1653354880000|2022-05-24 01:14:40|706.35|698.75|706.68|699.08|706.68|699.08|706.35|698.75|13
1653354890000|2022-05-24 01:14:50|706.71|699.11|707.06|699.46|707.06|699.46|706.56|698.96|21
1653354900000|2022-05-24 01:15:00|707.05|699.45|707.01|699.41|707.23|699.63|707.01|699.41|23
1653354910000|2022-05-24 01:15:10|707|699.4|706.98|699.38|707.09|699.49|706.98|699.38|17
1653354920000|2022-05-24 01:15:20|706.97|699.37|706.95|699.35|706.97|699.37|706.93|699.33|7
1653354930000|2022-05-24 01:15:30|707.02|699.42|706.27|698.67|707.07|699.47|706.27|698.67|14
1653354940000|2022-05-24 01:15:40|706.26|698.66|706.24|698.64|706.28|698.68|706.23|698.63|14
1653354950000|2022-05-24 01:15:50|706.29|698.69|706.27|698.67|706.3|698.7|706.25|698.65|20
1653354960000|2022-05-24 01:16:00|706.26|698.66|706.29|698.69|706.36|698.76|706.24|698.64|16
1653354970000|2022-05-24 01:16:10|706.28|698.68|706.14|698.54|706.28|698.68|706.14|698.54|21
1653354980000|2022-05-24 01:16:20|706.15|698.55|706.2|698.6|706.28|698.68|706.14|698.54|13
1653354990000|2022-05-24 01:16:30|706.13|698.53|706.14|698.54|706.14|698.54|706.09|698.49|15
1653355000000|2022-05-24 01:16:40|706.13|698.53|706.09|698.49|706.14|698.54|706.09|698.49|15
1653355010000|2022-05-24 01:16:50|706.12|698.52|706.11|698.51|706.12|698.52|706.07|698.47|19
1653355020000|2022-05-24 01:17:00|706.07|698.47|705.86|698.26|706.08|698.48|705.86|698.26|11
1653355030000|2022-05-24 01:17:10|705.88|698.28|705.87|698.27|705.88|698.28|705.86|698.26|8
1653355040000|2022-05-24 01:17:20|705.86|698.26|705.87|698.27|705.88|698.28|705.86|698.26|10
1653355050000|2022-05-24 01:17:30|705.86|698.26|705.41|697.81|705.93|698.33|705.4|697.8|11
1653355060000|2022-05-24 01:17:40|705.4|697.8|705.14|697.54|705.4|697.8|705.1|697.5|22
1653355070000|2022-05-24 01:17:50|705.18|697.58|705.27|697.67|705.27|697.67|705.09|697.49|17
1653355080000|2022-05-24 01:18:00|705.25|697.65|705.23|697.63|705.25|697.65|705.13|697.53|25
1653355090000|2022-05-24 01:18:10|705.24|697.64|705.76|698.16|705.76|698.16|705.22|697.62|14
1653355100000|2022-05-24 01:18:20|705.77|698.17|705.86|698.26|705.86|698.26|705.74|698.14|10
1653355110000|2022-05-24 01:18:30|705.85|698.25|705.81|698.21|705.87|698.27|705.77|698.17|12
1653355120000|2022-05-24 01:18:40|705.8|698.2|705.18|697.58|705.83|698.23|705.18|697.58|25
1653355130000|2022-05-24 01:18:50|705.17|697.57|705.18|697.58|705.18|697.58|705.11|697.51|14
1653355140000|2022-05-24 01:19:00|705.1|697.5|705.05|697.45|705.1|697.5|705.05|697.45|6
1653355150000|2022-05-24 01:19:10|705.04|697.44|705.04|697.44|705.04|697.44|705.04|697.44|1
1653355160000|2022-05-24 01:19:20|705.03|697.43|705.06|697.46|705.06|697.46|705.03|697.43|3
1653355170000|2022-05-24 01:19:30|705.07|697.47|704.69|697.09|705.07|697.47|704.33|696.73|18
1653355180000|2022-05-24 01:19:40|704.68|697.08|704.72|697.12|704.81|697.21|704.68|697.08|8
1653355190000|2022-05-24 01:19:50|704.71|697.11|704.68|697.08|704.77|697.17|704.68|697.08|6
1653355200000|2022-05-24 01:20:00|704.75|697.15|704.78|697.18|704.81|697.21|704.75|697.15|14
1653355210000|2022-05-24 01:20:10|704.84|697.24|704.95|697.35|704.97|697.37|704.84|697.24|7
1653355220000|2022-05-24 01:20:20|705.02|697.42|704.98|697.38|705.04|697.44|704.98|697.38|4
1653355230000|2022-05-24 01:20:30|705.07|697.47|705.03|697.43|705.07|697.47|705.03|697.43|2
1653355240000|2022-05-24 01:20:40|705.04|697.44|705.04|697.44|705.04|697.44|705.02|697.42|3
1653355250000|2022-05-24 01:20:50|705.05|697.45|705.04|697.44|705.05|697.45|705.04|697.44|10
1653355260000|2022-05-24 01:21:00|705.05|697.45|705.36|697.76|705.37|697.77|705.05|697.45|14
1653355270000|2022-05-24 01:21:10|705.37|697.77|705.22|697.62|705.37|697.77|705.21|697.61|8
1653355280000|2022-05-24 01:21:20|705.23|697.63|705.23|697.63|705.23|697.63|705.21|697.61|7
1653355290000|2022-05-24 01:21:30|705.22|697.62|705.3|697.7|705.3|697.7|705.22|697.62|7
1653355300000|2022-05-24 01:21:40|705.31|697.71|705.78|698.18|705.81|698.21|705.31|697.71|15
1653355310000|2022-05-24 01:21:50|705.85|698.25|705.5|697.9|705.85|698.25|705.48|697.88|11
1653355320000|2022-05-24 01:22:00|705.51|697.91|705.49|697.89|705.51|697.91|705.4|697.8|13
1653355330000|2022-05-24 01:22:10|705.48|697.88|705.22|697.62|705.48|697.88|705.22|697.62|7
1653355350000|2022-05-24 01:22:30|705.2|697.6|705.24|697.64|705.24|697.64|705.2|697.6|2
1653355360000|2022-05-24 01:22:40|705.28|697.68|705.09|697.49|705.28|697.68|705.09|697.49|2
1653355370000|2022-05-24 01:22:50|705.07|697.47|705.18|697.58|705.18|697.58|705.07|697.47|6
1653355380000|2022-05-24 01:23:00|705.21|697.61|705.18|697.58|705.22|697.62|705.17|697.57|12
1653355390000|2022-05-24 01:23:10|705.21|697.61|705.18|697.58|705.21|697.61|705.17|697.57|9
1653355400000|2022-05-24 01:23:20|705.17|697.57|705.19|697.59|705.23|697.63|705.15|697.55|22
1653355410000|2022-05-24 01:23:30|705.16|697.56|705.19|697.59|705.25|697.65|705.14|697.54|16
1653355420000|2022-05-24 01:23:40|705.18|697.58|705.18|697.58|705.24|697.64|705.15|697.55|14
1653355430000|2022-05-24 01:23:50|705.17|697.57|705.18|697.58|705.23|697.63|705.15|697.55|13
1653355440000|2022-05-24 01:24:00|705.23|697.63|705.16|697.56|705.23|697.63|705.15|697.55|13
1653355450000|2022-05-24 01:24:10|705.13|697.53|705.12|697.52|705.17|697.57|705.12|697.52|11
1653355460000|2022-05-24 01:24:20|705.14|697.54|705.12|697.52|705.17|697.57|705.12|697.52|17
1653355470000|2022-05-24 01:24:30|705.17|697.57|705.14|697.54|705.17|697.57|705.1|697.5|15
1653355480000|2022-05-24 01:24:40|705.1|697.5|705.16|697.56|705.18|697.58|705.1|697.5|4
1653355490000|2022-05-24 01:24:50|705.17|697.57|705.22|697.62|705.22|697.62|705.17|697.57|6
1653355500000|2022-05-24 01:25:00|705.19|697.59|705.53|697.93|705.53|697.93|705.19|697.59|14
1653355510000|2022-05-24 01:25:10|705.54|697.94|705.64|698.04|705.7|698.1|705.54|697.94|18
1653355520000|2022-05-24 01:25:20|705.65|698.05|705.88|698.28|705.89|698.29|705.65|698.05|8
1653355530000|2022-05-24 01:25:30|705.89|698.29|705.97|698.37|705.98|698.38|705.89|698.29|8
1653355540000|2022-05-24 01:25:40|705.98|698.38|705.97|698.37|705.98|698.38|705.97|698.37|2
1653355550000|2022-05-24 01:25:50|705.98|698.38|705.98|698.38|705.98|698.38|705.97|698.37|3
1653355560000|2022-05-24 01:26:00|705.97|698.37|705.95|698.35|705.97|698.37|705.92|698.32|6
1653355570000|2022-05-24 01:26:10|705.92|698.32|705.87|698.27|705.95|698.35|705.87|698.27|9
1653355580000|2022-05-24 01:26:20|705.88|698.28|705.88|698.28|705.88|698.28|705.87|698.27|3
1653355590000|2022-05-24 01:26:30|705.87|698.27|705.88|698.28|705.89|698.29|705.8|698.2|7
1653355600000|2022-05-24 01:26:40|705.93|698.33|705.9|698.3|705.93|698.33|705.84|698.24|4
1653355610000|2022-05-24 01:26:50|705.89|698.29|705.96|698.36|705.96|698.36|705.83|698.23|9
1653355620000|2022-05-24 01:27:00|705.95|698.35|705.88|698.28|705.97|698.37|705.88|698.28|8
1653355630000|2022-05-24 01:27:10|705.91|698.31|705.88|698.28|705.91|698.31|705.88|698.28|2
1653355640000|2022-05-24 01:27:20|705.83|698.23|705.87|698.27|705.91|698.31|705.83|698.23|4
1653355650000|2022-05-24 01:27:30|705.86|698.26|705.86|698.26|705.86|698.26|705.86|698.26|1
1653355660000|2022-05-24 01:27:40|705.88|698.28|705.9|698.3|705.9|698.3|705.87|698.27|8
1653355670000|2022-05-24 01:27:50|705.89|698.29|705.87|698.27|705.9|698.3|705.87|698.27|11
1653355680000|2022-05-24 01:28:00|705.98|698.38|705.98|698.38|705.98|698.38|705.97|698.37|5
1653355690000|2022-05-24 01:28:10|705.97|698.37|705.35|697.75|706.01|698.41|705.34|697.74|22
1653355700000|2022-05-24 01:28:20|705.36|697.76|705.37|697.77|705.37|697.77|705.31|697.71|16
1653355710000|2022-05-24 01:28:30|705.36|697.76|705.38|697.78|705.38|697.78|705.36|697.76|11
1653355720000|2022-05-24 01:28:40|705.39|697.79|705.41|697.81|705.42|697.82|705.38|697.78|9
1653355730000|2022-05-24 01:28:50|705.42|697.82|705.65|698.05|705.67|698.07|705.41|697.81|23
1653355740000|2022-05-24 01:29:00|705.66|698.06|705.73|698.13|705.77|698.17|705.66|698.06|15
1653355750000|2022-05-24 01:29:10|705.74|698.14|705.73|698.13|705.74|698.14|705.73|698.13|2
1653355760000|2022-05-24 01:29:20|705.72|698.12|705.74|698.14|705.74|698.14|705.7|698.1|9
1653355770000|2022-05-24 01:29:30|705.88|698.28|705.81|698.21|705.88|698.28|705.81|698.21|4
1653355780000|2022-05-24 01:29:40|705.82|698.22|705.93|698.33|705.93|698.33|705.81|698.21|12
1653355790000|2022-05-24 01:29:50|705.94|698.34|705.94|698.34|705.95|698.35|705.93|698.33|7
1653355800000|2022-05-24 01:30:00|705.96|698.36|705.84|698.24|706.05|698.45|705.84|698.24|11
1653355810000|2022-05-24 01:30:10|705.83|698.23|705.36|697.76|705.9|698.3|705.36|697.76|17
1653355820000|2022-05-24 01:30:20|705.35|697.75|705.59|697.99|705.61|698.01|705.25|697.65|22
1653355830000|2022-05-24 01:30:30|705.62|698.02|705.59|697.99|705.63|698.03|705.59|697.99|12
1653355840000|2022-05-24 01:30:40|705.6|698|705.6|698|705.6|698|705.59|697.99|3
1653355850000|2022-05-24 01:30:50|705.56|697.96|705.46|697.86|705.59|697.99|705.46|697.86|12
1653355860000|2022-05-24 01:31:00|705.38|697.78|705.18|697.58|705.44|697.84|705.18|697.58|13
1653355870000|2022-05-24 01:31:10|705.21|697.61|705.22|697.62|705.22|697.62|705.21|697.61|2
1653355880000|2022-05-24 01:31:20|705.23|697.63|705.34|697.74|705.37|697.77|705.23|697.63|14
1653355890000|2022-05-24 01:31:30|705.35|697.75|705.33|697.73|705.35|697.75|705.32|697.72|10
1653355900000|2022-05-24 01:31:40|705.28|697.68|705.19|697.59|705.3|697.7|705.19|697.59|16
1653355910000|2022-05-24 01:31:50|705.08|697.48|705.06|697.46|705.08|697.48|705.03|697.43|21
1653355920000|2022-05-24 01:32:00|705.04|697.44|704.86|697.26|705.04|697.44|704.39|696.79|24
1653355930000|2022-05-24 01:32:10|704.87|697.27|704.89|697.29|704.96|697.36|704.87|697.27|14
1653355950000|2022-05-24 01:32:30|704.9|697.3|704.88|697.28|704.9|697.3|704.88|697.28|5
1653355960000|2022-05-24 01:32:40|704.87|697.27|705.18|697.58|705.21|697.61|704.87|697.27|14
1653355970000|2022-05-24 01:32:50|705.15|697.55|705.6|698|705.6|698|705.09|697.49|25
1653355980000|2022-05-24 01:33:00|705.59|697.99|705.86|698.26|705.86|698.26|705.57|697.97|14
1653355990000|2022-05-24 01:33:10|705.89|698.29|705.94|698.34|705.95|698.35|705.84|698.24|8
1653356000000|2022-05-24 01:33:20|706.06|698.46|706.09|698.49|706.15|698.55|705.94|698.34|7
1653356010000|2022-05-24 01:33:30|706.1|698.5|706.16|698.56|706.18|698.58|705.84|698.24|7
1653356020000|2022-05-24 01:33:40|705.97|698.37|705.97|698.37|706.16|698.56|705.96|698.36|11
1653356030000|2022-05-24 01:33:50|705.96|698.36|705.94|698.34|705.97|698.37|705.85|698.25|7
1653356040000|2022-05-24 01:34:00|705.9|698.3|705.83|698.23|705.9|698.3|705.81|698.21|12
1653356050000|2022-05-24 01:34:10|705.82|698.22|705.9|698.3|705.95|698.35|705.82|698.22|13
1653356060000|2022-05-24 01:34:20|705.89|698.29|705.9|698.3|705.94|698.34|705.89|698.29|11
1653356070000|2022-05-24 01:34:30|705.91|698.31|706.04|698.44|706.05|698.45|705.91|698.31|9
1653356080000|2022-05-24 01:34:40|706.03|698.43|706.07|698.47|706.08|698.48|705.98|698.38|15
1653356090000|2022-05-24 01:34:50|706.05|698.45|706|698.4|706.08|698.48|705.98|698.38|15
1653356100000|2022-05-24 01:35:00|705.98|698.38|705.83|698.23|706.18|698.58|705.83|698.23|8
1653356110000|2022-05-24 01:35:10|706.18|698.58|705.94|698.34|706.18|698.58|705.81|698.21|12
1653356120000|2022-05-24 01:35:20|706.01|698.41|705.92|698.32|706.01|698.41|705.92|698.32|2
1653356130000|2022-05-24 01:35:30|705.91|698.31|706|698.4|706.03|698.43|705.91|698.31|8
1653356140000|2022-05-24 01:35:40|705.99|698.39|705.72|698.12|706|698.4|705.72|698.12|12
1653356150000|2022-05-24 01:35:50|705.71|698.11|705.86|698.26|705.86|698.26|705.69|698.09|14
1653356160000|2022-05-24 01:36:00|705.85|698.25|705.79|698.19|705.86|698.26|705.79|698.19|8
1653356170000|2022-05-24 01:36:10|705.8|698.2|705.79|698.19|705.8|698.2|705.76|698.16|4
1653356180000|2022-05-24 01:36:20|705.83|698.23|705.83|698.23|705.83|698.23|705.82|698.22|5
1653356190000|2022-05-24 01:36:30|705.84|698.24|705.9|698.3|705.94|698.34|705.83|698.23|7
1653356200000|2022-05-24 01:36:40|705.89|698.29|705.88|698.28|705.94|698.34|705.88|698.28|10
1653356210000|2022-05-24 01:36:50|705.89|698.29|705.89|698.29|705.89|698.29|705.88|698.28|11
1653356220000|2022-05-24 01:37:00|705.93|698.33|705.54|697.94|705.96|698.36|705.54|697.94|20
1653356230000|2022-05-24 01:37:10|705.53|697.93|705.42|697.82|705.53|697.93|705.41|697.81|8
1653356240000|2022-05-24 01:37:20|705.39|697.79|705.41|697.81|705.42|697.82|705.39|697.79|7
1653356250000|2022-05-24 01:37:30|705.47|697.87|705.84|698.24|705.91|698.31|705.47|697.87|21
1653356260000|2022-05-24 01:37:40|705.83|698.23|706.01|698.41|706.01|698.41|705.82|698.22|12
1653356270000|2022-05-24 01:37:50|706|698.4|706.02|698.42|706.03|698.43|706|698.4|3
1653356280000|2022-05-24 01:38:00|705.96|698.36|705.95|698.35|705.97|698.37|705.93|698.33|12
1653356290000|2022-05-24 01:38:10|705.96|698.36|705.91|698.31|705.96|698.36|705.89|698.29|11
1653356300000|2022-05-24 01:38:20|705.92|698.32|706.14|698.54|706.14|698.54|705.87|698.27|16
1653356310000|2022-05-24 01:38:30|706.12|698.52|706.65|699.05|706.76|699.16|706.12|698.52|17
1653356320000|2022-05-24 01:38:40|706.56|698.96|706.59|698.99|706.65|699.05|706.46|698.86|15
1653356330000|2022-05-24 01:38:50|706.57|698.97|706.61|699.01|706.62|699.02|706.49|698.89|10
1653356340000|2022-05-24 01:39:00|706.6|699|706.72|699.12|706.99|699.39|706.55|698.95|13
1653356350000|2022-05-24 01:39:10|706.73|699.13|706.72|699.12|706.81|699.21|706.72|699.12|4
1653356360000|2022-05-24 01:39:20|706.74|699.14|706.83|699.23|706.83|699.23|706.74|699.14|14
1653356370000|2022-05-24 01:39:30|706.84|699.24|706.73|699.13|706.84|699.24|706.65|699.05|7
1653356380000|2022-05-24 01:39:40|706.72|699.12|706.82|699.22|706.82|699.22|706.71|699.11|15
1653356390000|2022-05-24 01:39:50|706.81|699.21|706.9|699.3|706.91|699.31|706.69|699.09|15
1653356400000|2022-05-24 01:40:00|706.91|699.31|707|699.4|707|699.4|706.91|699.31|9
1653356410000|2022-05-24 01:40:10|707.01|699.41|706.83|699.23|707.01|699.41|706.81|699.21|8
1653356420000|2022-05-24 01:40:20|706.93|699.33|706.97|699.37|706.98|699.38|706.93|699.33|5
1653356430000|2022-05-24 01:40:30|706.98|699.38|706.98|699.38|706.99|699.39|706.96|699.36|9
1653356440000|2022-05-24 01:40:40|706.95|699.35|706.97|699.37|706.98|699.38|706.95|699.35|5
1653356450000|2022-05-24 01:40:50|706.98|699.38|706.97|699.37|706.98|699.38|706.96|699.36|5
1653356460000|2022-05-24 01:41:00|706.93|699.33|706.89|699.29|706.93|699.33|706.82|699.22|14
1653356470000|2022-05-24 01:41:10|706.88|699.28|706.33|698.73|707.05|699.45|706.31|698.71|13
1653356480000|2022-05-24 01:41:20|706.34|698.74|706.82|699.22|706.83|699.23|706.31|698.71|22
1653356490000|2022-05-24 01:41:30|706.83|699.23|706.86|699.26|706.9|699.3|706.83|699.23|9
1653356500000|2022-05-24 01:41:40|706.84|699.24|706.92|699.32|706.95|699.35|706.84|699.24|16
1653356510000|2022-05-24 01:41:50|706.95|699.35|706.94|699.34|706.95|699.35|706.92|699.32|4
1653356520000|2022-05-24 01:42:00|706.93|699.33|706.92|699.32|706.93|699.33|706.92|699.32|2
1653356530000|2022-05-24 01:42:10|706.91|699.31|706.91|699.31|706.91|699.31|706.91|699.31|1
1653356540000|2022-05-24 01:42:20|706.92|699.32|706.94|699.34|706.94|699.34|706.92|699.32|4
1653356550000|2022-05-24 01:42:30|706.95|699.35|706.92|699.32|706.95|699.35|706.9|699.3|4
1653356560000|2022-05-24 01:42:40|706.91|699.31|706.91|699.31|706.91|699.31|706.91|699.31|1
1653356570000|2022-05-24 01:42:50|706.94|699.34|706.97|699.37|706.99|699.39|706.94|699.34|7
1653356580000|2022-05-24 01:43:00|706.93|699.33|706.91|699.31|706.94|699.34|706.91|699.31|6
1653356590000|2022-05-24 01:43:10|706.92|699.32|706.92|699.32|706.93|699.33|706.91|699.31|9
1653356600000|2022-05-24 01:43:20|706.94|699.34|706.88|699.28|706.95|699.35|706.88|699.28|10
1653356610000|2022-05-24 01:43:30|706.89|699.29|706.97|699.37|706.97|699.37|706.88|699.28|11
1653356620000|2022-05-24 01:43:40|706.96|699.36|706.92|699.32|706.98|699.38|706.91|699.31|10
1653356630000|2022-05-24 01:43:50|706.93|699.33|706.92|699.32|706.94|699.34|706.92|699.32|10
1653356640000|2022-05-24 01:44:00|706.93|699.33|706.89|699.29|706.96|699.36|706.88|699.28|13
1653356650000|2022-05-24 01:44:10|706.9|699.3|706.89|699.29|706.97|699.37|706.89|699.29|9
1653356660000|2022-05-24 01:44:20|706.88|699.28|706.95|699.35|706.95|699.35|706.85|699.25|18
1653356670000|2022-05-24 01:44:30|706.97|699.37|706.96|699.36|706.97|699.37|706.95|699.35|8
1653356680000|2022-05-24 01:44:40|706.98|699.38|707.03|699.43|707.03|699.43|706.98|699.38|5
1653356690000|2022-05-24 01:44:50|707.05|699.45|707.01|699.41|707.1|699.5|707|699.4|9
1653356700000|2022-05-24 01:45:00|707|699.4|706.95|699.35|707.01|699.41|706.95|699.35|10
1653356710000|2022-05-24 01:45:10|706.98|699.38|706.99|699.39|706.99|699.39|706.95|699.35|9
1653356720000|2022-05-24 01:45:20|707|699.4|707.01|699.41|707.02|699.42|707|699.4|6
1653356730000|2022-05-24 01:45:30|707.09|699.49|707.11|699.51|707.11|699.51|707.09|699.49|6
1653356740000|2022-05-24 01:45:40|707.14|699.54|707.54|699.94|707.54|699.94|707.09|699.49|19
1653356750000|2022-05-24 01:45:50|707.55|699.95|707.5|699.9|707.55|699.95|707.48|699.88|9
1653356760000|2022-05-24 01:46:00|707.51|699.91|707.67|700.07|707.67|700.07|707.51|699.91|10
1653356770000|2022-05-24 01:46:10|707.71|700.11|707.71|700.11|707.71|700.11|707.7|700.1|3
1653356780000|2022-05-24 01:46:20|707.7|700.1|707.7|700.1|707.71|700.11|707.7|700.1|11
1653356790000|2022-05-24 01:46:30|707.72|700.12|707.97|700.37|707.98|700.38|707.72|700.12|12
1653356800000|2022-05-24 01:46:40|707.86|700.26|708.08|700.48|708.09|700.49|707.86|700.26|5
1653356810000|2022-05-24 01:46:50|708.09|700.49|708.13|700.53|708.13|700.53|708.09|700.49|6
1653356820000|2022-05-24 01:47:00|707.99|700.39|707.97|700.37|707.99|700.39|707.92|700.32|15
1653356830000|2022-05-24 01:47:10|707.96|700.36|708.05|700.45|708.05|700.45|707.93|700.33|13
1653356840000|2022-05-24 01:47:20|708.04|700.44|707.93|700.33|708.04|700.44|707.93|700.33|8
1653356850000|2022-05-24 01:47:30|707.94|700.34|707.92|700.32|707.94|700.34|707.89|700.29|11
1653356860000|2022-05-24 01:47:40|707.93|700.33|708.01|700.41|708.01|700.41|707.91|700.31|18
1653356870000|2022-05-24 01:47:50|707.95|700.35|708.01|700.41|708.06|700.46|707.94|700.34|5
1653356880000|2022-05-24 01:48:00|707.98|700.38|708.42|700.82|708.5|700.9|707.95|700.35|16
1653356890000|2022-05-24 01:48:10|708.43|700.83|708.47|700.87|708.48|700.88|708.43|700.83|13
1653356900000|2022-05-24 01:48:20|708.45|700.85|708.52|700.92|708.52|700.92|708.44|700.84|3
1653356910000|2022-05-24 01:48:30|708.56|700.96|709.1|701.5|709.1|701.5|708.56|700.96|18
1653356920000|2022-05-24 01:48:40|709.08|701.48|709.12|701.52|709.13|701.53|709.06|701.46|18
1653356930000|2022-05-24 01:48:50|709.11|701.51|709.13|701.53|709.2|701.6|709.11|701.51|11
1653356940000|2022-05-24 01:49:00|709.15|701.55|709.13|701.53|709.15|701.55|709.11|701.51|9
1653356950000|2022-05-24 01:49:10|709.12|701.52|709.14|701.54|709.14|701.54|709.12|701.52|7
1653356960000|2022-05-24 01:49:20|709.13|701.53|709.08|701.48|709.14|701.54|709.08|701.48|10
1653356970000|2022-05-24 01:49:30|709.09|701.49|709.11|701.51|709.12|701.52|709.07|701.47|13
1653356980000|2022-05-24 01:49:40|709.1|701.5|709.14|701.54|709.25|701.65|709.1|701.5|16
1653356990000|2022-05-24 01:49:50|709.19|701.59|709.15|701.55|709.22|701.62|709.15|701.55|8
1653357000000|2022-05-24 01:50:00|709.16|701.56|709.67|702.07|709.73|702.13|709.16|701.56|30
1653357010000|2022-05-24 01:50:10|709.68|702.08|709.8|702.2|709.82|702.22|709.68|702.08|8
1653357020000|2022-05-24 01:50:20|709.81|702.21|709.81|702.21|709.88|702.28|709.77|702.17|21
1653357030000|2022-05-24 01:50:30|709.82|702.22|710.29|702.69|710.29|702.69|709.82|702.22|17
1653357040000|2022-05-24 01:50:40|710.25|702.65|710.08|702.48|710.25|702.65|710.01|702.41|15
1653357050000|2022-05-24 01:50:50|709.99|702.39|709.79|702.19|709.99|702.39|709.79|702.19|2
1653357060000|2022-05-24 01:51:00|709.96|702.36|709.98|702.38|709.98|702.38|709.79|702.19|3
1653357070000|2022-05-24 01:51:10|709.99|702.39|710.46|702.86|710.47|702.87|709.99|702.39|14
1653357080000|2022-05-24 01:51:20|710.58|702.98|710.53|702.93|710.58|702.98|710.52|702.92|7
1653357090000|2022-05-24 01:51:30|710.54|702.94|710.85|703.25|710.85|703.25|710.53|702.93|15
1653357100000|2022-05-24 01:51:40|710.87|703.27|710.85|703.25|710.91|703.31|710.84|703.24|16
1653357110000|2022-05-24 01:51:50|710.8|703.2|710.79|703.19|710.8|703.2|710.78|703.18|10
1653357120000|2022-05-24 01:52:00|710.8|703.2|710.86|703.26|710.88|703.28|710.77|703.17|10
1653357130000|2022-05-24 01:52:10|710.85|703.25|710.87|703.27|710.87|703.27|710.85|703.25|5
1653357140000|2022-05-24 01:52:20|710.94|703.34|710.82|703.22|710.94|703.34|710.81|703.21|8
1653357150000|2022-05-24 01:52:30|710.83|703.23|710.84|703.24|710.87|703.27|710.83|703.23|8
1653357160000|2022-05-24 01:52:40|710.8|703.2|711.42|703.82|711.43|703.83|710.8|703.2|22
1653357170000|2022-05-24 01:52:50|711.35|703.75|711.25|703.65|711.55|703.95|711.24|703.64|14
1653357180000|2022-05-24 01:53:00|711.26|703.66|711.29|703.69|711.35|703.75|711.26|703.66|18
1653357190000|2022-05-24 01:53:10|711.28|703.68|711.29|703.69|711.29|703.69|711.28|703.68|10
1653357200000|2022-05-24 01:53:20|711.28|703.68|711.55|703.95|711.55|703.95|711.28|703.68|10
1653357210000|2022-05-24 01:53:30|711.54|703.94|711.55|703.95|711.55|703.95|711.54|703.94|4
1653357220000|2022-05-24 01:53:40|711.54|703.94|711.54|703.94|711.55|703.95|711.54|703.94|5
1653357230000|2022-05-24 01:53:50|711.55|703.95|711.59|703.99|711.59|703.99|711.55|703.95|4
1653357240000|2022-05-24 01:54:00|711.64|704.04|711.65|704.05|711.65|704.05|711.63|704.03|4
1653357250000|2022-05-24 01:54:10|711.63|704.03|711.73|704.13|711.73|704.13|711.63|704.03|4
1653357280000|2022-05-24 01:54:40|711.72|704.12|711.73|704.13|711.73|704.13|711.72|704.12|6
1653357290000|2022-05-24 01:54:50|711.82|704.22|712.05|704.45|712.05|704.45|711.78|704.18|13
1653357300000|2022-05-24 01:55:00|711.84|704.24|711.85|704.25|711.95|704.35|711.8|704.2|18
1653357310000|2022-05-24 01:55:10|711.86|704.26|711.91|704.31|712.1|704.5|711.86|704.26|14
1653357320000|2022-05-24 01:55:20|711.89|704.29|711.91|704.31|711.91|704.31|711.89|704.29|8
1653357330000|2022-05-24 01:55:30|711.89|704.29|711.87|704.27|711.89|704.29|711.86|704.26|8
1653357340000|2022-05-24 01:55:40|711.86|704.26|711.84|704.24|711.86|704.26|711.84|704.24|3
1653357350000|2022-05-24 01:55:50|711.85|704.25|711.97|704.37|711.97|704.37|711.85|704.25|4
1653357360000|2022-05-24 01:56:00|712.07|704.47|711.95|704.35|712.07|704.47|711.94|704.34|13
1653357370000|2022-05-24 01:56:10|711.93|704.33|711.93|704.33|711.93|704.33|711.93|704.33|1
1653357380000|2022-05-24 01:56:20|711.92|704.32|711.91|704.31|711.93|704.33|711.91|704.31|3
1653357400000|2022-05-24 01:56:40|711.94|704.34|711.94|704.34|711.94|704.34|711.94|704.34|1
1653357410000|2022-05-24 01:56:50|711.92|704.32|711.94|704.34|711.94|704.34|711.92|704.32|3
1653357420000|2022-05-24 01:57:00|711.93|704.33|711.93|704.33|711.94|704.34|711.93|704.33|5
1653357430000|2022-05-24 01:57:10|711.94|704.34|711.93|704.33|711.94|704.34|711.92|704.32|10
1653357450000|2022-05-24 01:57:30|711.94|704.34|711.93|704.33|711.94|704.34|711.93|704.33|4
1653357460000|2022-05-24 01:57:40|711.94|704.34|712.43|704.83|712.54|704.94|711.94|704.34|23
1653357470000|2022-05-24 01:57:50|712.52|704.92|712.44|704.84|712.52|704.92|712.43|704.83|6
1653357480000|2022-05-24 01:58:00|712.52|704.92|712.55|704.95|712.55|704.95|712.4|704.8|10
1653357490000|2022-05-24 01:58:10|712.54|704.94|712.31|704.71|712.56|704.96|712.31|704.71|17
1653357500000|2022-05-24 01:58:20|712.26|704.66|712.19|704.59|712.46|704.86|712.19|704.59|16
1653357510000|2022-05-24 01:58:30|712.25|704.65|712.06|704.46|712.25|704.65|712.03|704.43|13
1653357520000|2022-05-24 01:58:40|712.05|704.45|712.08|704.48|712.08|704.48|712.03|704.43|9
1653357540000|2022-05-24 01:59:00|712.07|704.47|712.05|704.45|712.09|704.49|711.99|704.39|15
1653357550000|2022-05-24 01:59:10|711.99|704.39|712.05|704.45|712.06|704.46|711.99|704.39|10
1653357560000|2022-05-24 01:59:20|712.06|704.46|712.06|704.46|712.1|704.5|712.05|704.45|9
1653357570000|2022-05-24 01:59:30|712.07|704.47|712.06|704.46|712.08|704.48|712.06|704.46|7
1653357580000|2022-05-24 01:59:40|712.07|704.47|712.06|704.46|712.07|704.47|712.05|704.45|4
1653357590000|2022-05-24 01:59:50|712.1|704.5|712.07|704.47|712.12|704.52|712.07|704.47|10
1653357600000|2022-05-24 02:00:00|712.06|704.46|712.01|704.41|712.07|704.47|712.01|704.41|10
1653357610000|2022-05-24 02:00:10|712.05|704.45|711.95|704.35|712.1|704.5|711.91|704.31|10
1653357620000|2022-05-24 02:00:20|711.93|704.33|711.97|704.37|711.99|704.39|711.9|704.3|17
1653357630000|2022-05-24 02:00:30|711.96|704.36|711.96|704.36|711.97|704.37|711.96|704.36|3
1653357640000|2022-05-24 02:00:40|711.95|704.35|712.02|704.42|712.03|704.43|711.95|704.35|10
1653357650000|2022-05-24 02:00:50|712.03|704.43|712.27|704.67|712.42|704.82|712.03|704.43|14
1653357660000|2022-05-24 02:01:00|712.29|704.69|712.5|704.9|712.54|704.94|712.27|704.67|15
1653357670000|2022-05-24 02:01:10|712.51|704.91|712.85|705.25|712.85|705.25|712.51|704.91|12
1653357680000|2022-05-24 02:01:20|712.84|705.24|712.9|705.3|712.9|705.3|712.84|705.24|8
1653357690000|2022-05-24 02:01:30|712.89|705.29|712.86|705.26|712.89|705.29|712.86|705.26|4
1653357700000|2022-05-24 02:01:40|712.87|705.27|712.96|705.36|712.97|705.37|712.84|705.24|11
1653357710000|2022-05-24 02:01:50|712.88|705.28|712.24|704.64|712.88|705.28|712.2|704.6|18
1653357720000|2022-05-24 02:02:00|712.27|704.67|712.62|705.02|712.65|705.05|712.24|704.64|18
1653357730000|2022-05-24 02:02:10|712.63|705.03|712.61|705.01|712.64|705.04|712.61|705.01|16
1653357740000|2022-05-24 02:02:20|712.62|705.02|712.26|704.66|712.62|705.02|712.23|704.63|19
1653357750000|2022-05-24 02:02:30|712.24|704.64|712.3|704.7|712.33|704.73|712.23|704.63|17
1653357760000|2022-05-24 02:02:40|712.29|704.69|712.32|704.72|712.32|704.72|712.24|704.64|13
1653357770000|2022-05-24 02:02:50|712.34|704.74|712.26|704.66|712.34|704.74|712.25|704.65|8
1653357780000|2022-05-24 02:03:00|712.24|704.64|712.59|704.99|712.62|705.02|712.24|704.64|12
1653357790000|2022-05-24 02:03:10|712.58|704.98|712.66|705.06|712.66|705.06|712.58|704.98|11
1653357800000|2022-05-24 02:03:20|712.74|705.14|712.67|705.07|712.74|705.14|712.61|705.01|11
1653357810000|2022-05-24 02:03:30|712.7|705.1|712.77|705.17|712.77|705.17|712.7|705.1|3
1653357820000|2022-05-24 02:03:40|712.76|705.16|712.76|705.16|712.77|705.17|712.76|705.16|3
1653357830000|2022-05-24 02:03:50|712.7|705.1|712.73|705.13|712.77|705.17|712.7|705.1|9
1653357840000|2022-05-24 02:04:00|712.72|705.12|712.69|705.09|712.73|705.13|712.64|705.04|6
1653357850000|2022-05-24 02:04:10|712.68|705.08|712.74|705.14|712.81|705.21|712.68|705.08|5
1653357860000|2022-05-24 02:04:20|712.71|705.11|712.68|705.08|712.71|705.11|712.67|705.07|5
1653357870000|2022-05-24 02:04:30|712.69|705.09|712.66|705.06|712.69|705.09|712.66|705.06|3
1653357880000|2022-05-24 02:04:40|712.58|704.98|712.59|704.99|712.59|704.99|712.54|704.94|7
1653357890000|2022-05-24 02:04:50|712.6|705|712.64|705.04|712.64|705.04|712.6|705|6
1653357900000|2022-05-24 02:05:00|712.65|705.05|712.66|705.06|712.67|705.07|712.65|705.05|4
1653357910000|2022-05-24 02:05:10|712.65|705.05|712.65|705.05|712.65|705.05|712.64|705.04|5
1653357920000|2022-05-24 02:05:20|712.66|705.06|712.71|705.11|712.71|705.11|712.65|705.05|5
1653357930000|2022-05-24 02:05:30|712.72|705.12|712.92|705.32|712.92|705.32|712.71|705.11|6
1653357940000|2022-05-24 02:05:40|712.91|705.31|712.91|705.31|712.92|705.32|712.91|705.31|7
1653357950000|2022-05-24 02:05:50|712.93|705.33|713.4|705.8|713.48|705.88|712.93|705.33|11
1653357960000|2022-05-24 02:06:00|713.32|705.72|713.76|706.16|713.78|706.18|713.32|705.72|8
1653357970000|2022-05-24 02:06:10|713.77|706.17|713.8|706.2|713.8|706.2|713.77|706.17|4
1653357980000|2022-05-24 02:06:20|713.79|706.19|713.59|705.99|713.8|706.2|713.34|705.74|10
1653357990000|2022-05-24 02:06:30|713.41|705.81|713.37|705.77|713.46|705.86|713.36|705.76|21
1653358000000|2022-05-24 02:06:40|713.38|705.78|713.17|705.57|713.42|705.82|713.16|705.56|22
1653358010000|2022-05-24 02:06:50|713.18|705.58|713.08|705.48|713.19|705.59|713.07|705.47|7
1653358020000|2022-05-24 02:07:00|713.03|705.43|713.08|705.48|713.1|705.5|713.02|705.42|10
1653358030000|2022-05-24 02:07:10|713.09|705.49|713.18|705.58|713.23|705.63|713.03|705.43|13
1653358040000|2022-05-24 02:07:20|713.21|705.61|713.18|705.58|713.24|705.64|713.17|705.57|20
1653358050000|2022-05-24 02:07:30|713.17|705.57|713.14|705.54|713.21|705.61|713.14|705.54|8
1653358060000|2022-05-24 02:07:40|713.17|705.57|713.14|705.54|713.24|705.64|713.14|705.54|10
1653358070000|2022-05-24 02:07:50|713.19|705.59|713.2|705.6|713.2|705.6|713.18|705.58|3
1653358080000|2022-05-24 02:08:00|713.21|705.61|713.28|705.68|713.28|705.68|713.2|705.6|7
1653358090000|2022-05-24 02:08:10|713.31|705.71|713.29|705.69|713.31|705.71|713.28|705.68|8
1653358100000|2022-05-24 02:08:20|713.33|705.73|713.34|705.74|713.35|705.75|713.32|705.72|9
1653358110000|2022-05-24 02:08:30|713.35|705.75|713.34|705.74|713.35|705.75|713.34|705.74|2
1653358130000|2022-05-24 02:08:50|713.35|705.75|713.34|705.74|713.36|705.76|713.34|705.74|6
1653358140000|2022-05-24 02:09:00|713.35|705.75|713.34|705.74|713.35|705.75|713.34|705.74|2
1653358150000|2022-05-24 02:09:10|713.33|705.73|712.92|705.32|713.34|705.74|712.88|705.28|14
1653358160000|2022-05-24 02:09:20|712.91|705.31|712.76|705.16|712.91|705.31|712.76|705.16|12
1653358170000|2022-05-24 02:09:30|712.78|705.18|712.8|705.2|712.87|705.27|712.75|705.15|20
1653358180000|2022-05-24 02:09:40|712.77|705.17|712.8|705.2|712.82|705.22|712.77|705.17|10
1653358190000|2022-05-24 02:09:50|712.78|705.18|712.05|704.45|712.78|705.18|711.99|704.39|9
1653358200000|2022-05-24 02:10:00|712.06|704.46|711.88|704.28|712.06|704.46|711.8|704.2|20
1653358210000|2022-05-24 02:10:10|711.87|704.27|711.85|704.25|711.87|704.27|711.84|704.24|3
1653358220000|2022-05-24 02:10:20|711.82|704.22|711.74|704.14|711.82|704.22|711.74|704.14|2
1653358230000|2022-05-24 02:10:30|711.75|704.15|711.75|704.15|711.75|704.15|711.74|704.14|3
1653358240000|2022-05-24 02:10:40|711.8|704.2|711.94|704.34|711.94|704.34|711.8|704.2|12
1653358250000|2022-05-24 02:10:50|711.97|704.37|711.98|704.38|712.05|704.45|711.95|704.35|15
1653358260000|2022-05-24 02:11:00|711.99|704.39|711.99|704.39|712.03|704.43|711.99|704.39|6
1653358270000|2022-05-24 02:11:10|711.98|704.38|712.02|704.42|712.02|704.42|711.98|704.38|3
1653358280000|2022-05-24 02:11:20|712.01|704.41|712|704.4|712.1|704.5|712|704.4|19
1653358290000|2022-05-24 02:11:30|712.01|704.41|711.96|704.36|712.01|704.41|711.96|704.36|8
1653358300000|2022-05-24 02:11:40|711.93|704.33|711.95|704.35|711.95|704.35|711.91|704.31|11
1653358310000|2022-05-24 02:11:50|711.96|704.36|711.96|704.36|712.01|704.41|711.96|704.36|16
1653358320000|2022-05-24 02:12:00|712.06|704.46|712.09|704.49|712.09|704.49|712.05|704.45|6
1653358330000|2022-05-24 02:12:10|712.08|704.48|711.91|704.31|712.1|704.5|711.9|704.3|14
1653358340000|2022-05-24 02:12:20|711.9|704.3|711.9|704.3|711.9|704.3|711.9|704.3|1
1653358350000|2022-05-24 02:12:30|711.77|704.17|711.4|703.8|711.99|704.39|711.39|703.79|13
1653358360000|2022-05-24 02:12:40|711.39|703.79|711.99|704.39|712.07|704.47|711.39|703.79|21
1653358370000|2022-05-24 02:12:50|712|704.4|711.92|704.32|712.1|704.5|711.92|704.32|13
1653358380000|2022-05-24 02:13:00|711.93|704.33|711.92|704.32|711.96|704.36|711.86|704.26|17
1653358390000|2022-05-24 02:13:10|711.91|704.31|711.86|704.26|711.91|704.31|711.86|704.26|5
1653358400000|2022-05-24 02:13:20|711.87|704.27|711.87|704.27|711.87|704.27|711.87|704.27|1
1653358410000|2022-05-24 02:13:30|711.86|704.26|711.78|704.18|711.87|704.27|711.78|704.18|5
1653358420000|2022-05-24 02:13:40|711.77|704.17|711.78|704.18|711.78|704.18|711.77|704.17|4
1653358430000|2022-05-24 02:13:50|711.68|704.08|711.69|704.09|711.69|704.09|711.68|704.08|8
1653358440000|2022-05-24 02:14:00|711.68|704.08|711.76|704.16|711.76|704.16|711.68|704.08|10
1653358450000|2022-05-24 02:14:10|711.83|704.23|711.95|704.35|712.03|704.43|711.83|704.23|12
1653358460000|2022-05-24 02:14:20|711.99|704.39|711.97|704.37|712.04|704.44|711.94|704.34|9
1653358470000|2022-05-24 02:14:30|711.96|704.36|711.97|704.37|711.97|704.37|711.96|704.36|4
1653358480000|2022-05-24 02:14:40|712|704.4|711.97|704.37|712|704.4|711.94|704.34|7
1653358490000|2022-05-24 02:14:50|711.83|704.23|711.84|704.24|711.84|704.24|711.83|704.23|2
1653358500000|2022-05-24 02:15:00|712.08|704.48|712.45|704.85|712.45|704.85|712.08|704.48|15
1653358510000|2022-05-24 02:15:10|712.41|704.81|710.97|703.37|712.42|704.82|710.54|702.94|25
1653358520000|2022-05-24 02:15:20|710.96|703.36|710.4|702.8|710.96|703.36|710.36|702.76|22
1653358530000|2022-05-24 02:15:30|710.39|702.79|710.01|702.41|710.4|702.8|710.01|702.41|24
1653358540000|2022-05-24 02:15:40|710.15|702.55|710.02|702.42|710.16|702.56|710|702.4|20
1653358550000|2022-05-24 02:15:50|710.03|702.43|709.85|702.25|710.04|702.44|709.85|702.25|19
1653358560000|2022-05-24 02:16:00|709.86|702.26|709.86|702.26|709.98|702.38|709.72|702.12|12
1653358570000|2022-05-24 02:16:10|709.33|701.73|709.95|702.35|710.01|702.41|709.33|701.73|20
1653358580000|2022-05-24 02:16:20|709.98|702.38|709.98|702.38|710.11|702.51|709.95|702.35|16
1653358590000|2022-05-24 02:16:30|709.97|702.37|709.93|702.33|709.97|702.37|709.37|701.77|17
1653358600000|2022-05-24 02:16:40|709.94|702.34|709.4|701.8|709.94|702.34|709.38|701.78|15
1653358610000|2022-05-24 02:16:50|709.39|701.79|709.35|701.75|709.39|701.79|709.35|701.75|12
1653358620000|2022-05-24 02:17:00|709.33|701.73|709.3|701.7|709.34|701.74|709.29|701.69|7
1653358630000|2022-05-24 02:17:10|709.29|701.69|708.99|701.39|709.3|701.7|708.9|701.3|20
1653358640000|2022-05-24 02:17:20|708.98|701.38|708.84|701.24|708.98|701.38|708.77|701.17|11
1653358650000|2022-05-24 02:17:30|708.83|701.23|708.32|700.72|708.83|701.23|708.28|700.68|15
1653358660000|2022-05-24 02:17:40|708.31|700.71|708.32|700.72|708.33|700.73|708.24|700.64|10
1653358670000|2022-05-24 02:17:50|708.3|700.7|708.53|700.93|708.53|700.93|708.3|700.7|14
1653358680000|2022-05-24 02:18:00|708.51|700.91|708.31|700.71|708.52|700.92|708.31|700.71|19
1653358690000|2022-05-24 02:18:10|708.32|700.72|708.29|700.69|708.32|700.72|708.28|700.68|9
1653358700000|2022-05-24 02:18:20|708.28|700.68|708.27|700.67|708.29|700.69|708.24|700.64|10
1653358710000|2022-05-24 02:18:30|708.29|700.69|708.25|700.65|708.32|700.72|708.2|700.6|17
1653358720000|2022-05-24 02:18:40|708.24|700.64|708.31|700.71|708.33|700.73|708.23|700.63|11
1653358730000|2022-05-24 02:18:50|708.3|700.7|708.34|700.74|708.37|700.77|708.3|700.7|9
1653358740000|2022-05-24 02:19:00|708.33|700.73|708.13|700.53|708.33|700.73|708.13|700.53|22
1653358750000|2022-05-24 02:19:10|708.15|700.55|707.2|699.6|708.15|700.55|707.18|699.58|20
1653358760000|2022-05-24 02:19:20|707.19|699.59|707.05|699.45|707.28|699.68|707.05|699.45|21
1653358770000|2022-05-24 02:19:30|707.04|699.44|706.99|699.39|707.04|699.44|706.87|699.27|14
1653358780000|2022-05-24 02:19:40|707.1|699.5|706.92|699.32|707.1|699.5|706.56|698.96|14
1653358790000|2022-05-24 02:19:50|706.91|699.31|706.91|699.31|706.94|699.34|706.85|699.25|8
1653358800000|2022-05-24 02:20:00|706.9|699.3|706.89|699.29|706.93|699.33|706.88|699.28|11
1653358810000|2022-05-24 02:20:10|706.92|699.32|706.95|699.35|706.95|699.35|706.88|699.28|8
1653358820000|2022-05-24 02:20:20|706.99|699.39|707.16|699.56|707.17|699.57|706.98|699.38|20
1653358830000|2022-05-24 02:20:30|707.17|699.57|707.04|699.44|707.17|699.57|707.04|699.44|13
1653358840000|2022-05-24 02:20:40|707.06|699.46|706.96|699.36|707.06|699.46|706.92|699.32|15
1653358850000|2022-05-24 02:20:50|706.9|699.3|706.81|699.21|707.07|699.47|706.81|699.21|24
1653358860000|2022-05-24 02:21:00|706.82|699.22|706.82|699.22|706.86|699.26|706.8|699.2|14
1653358870000|2022-05-24 02:21:10|706.83|699.23|706.79|699.19|706.83|699.23|706.79|699.19|20
1653358880000|2022-05-24 02:21:20|706.8|699.2|706.8|699.2|706.8|699.2|706.75|699.15|24
1653358890000|2022-05-24 02:21:30|706.79|699.19|706.41|698.81|706.81|699.21|706.4|698.8|17
1653358900000|2022-05-24 02:21:40|706.39|698.79|706.33|698.73|706.39|698.79|706.26|698.66|18
1653358910000|2022-05-24 02:21:50|706.32|698.72|706.25|698.65|706.36|698.76|706.23|698.63|21
1653358920000|2022-05-24 02:22:00|706.26|698.66|706.74|699.14|706.74|699.14|706.19|698.59|22
1653358930000|2022-05-24 02:22:10|706.72|699.12|706.84|699.24|706.86|699.26|706.65|699.05|21
1653358940000|2022-05-24 02:22:20|706.83|699.23|706.83|699.23|706.85|699.25|706.76|699.16|23
1653358950000|2022-05-24 02:22:30|706.82|699.22|707|699.4|707|699.4|706.76|699.16|17
1653358960000|2022-05-24 02:22:40|706.99|699.39|706.82|699.22|706.99|699.39|706.8|699.2|20
1653358970000|2022-05-24 02:22:50|706.8|699.2|706.95|699.35|706.96|699.36|706.77|699.17|25
1653358980000|2022-05-24 02:23:00|706.96|699.36|707.57|699.97|707.57|699.97|706.96|699.36|16
1653358990000|2022-05-24 02:23:10|707.47|699.87|707.72|700.12|707.72|700.12|707.4|699.8|31
1653359000000|2022-05-24 02:23:20|707.71|700.11|707.43|699.83|707.71|700.11|707.43|699.83|15
1653359010000|2022-05-24 02:23:30|707.42|699.82|707.82|700.22|708.33|700.73|707.42|699.82|21
1653359020000|2022-05-24 02:23:40|707.83|700.23|707.87|700.27|707.93|700.33|707.78|700.18|11
1653359030000|2022-05-24 02:23:50|707.86|700.26|708.48|700.88|708.48|700.88|707.86|700.26|17
1653359040000|2022-05-24 02:24:00|708.47|700.87|708.51|700.91|708.58|700.98|708.47|700.87|11
1653359050000|2022-05-24 02:24:10|708.5|700.9|709.85|702.25|709.86|702.26|708.5|700.9|21
1653359060000|2022-05-24 02:24:20|710.19|702.59|710.01|702.41|710.19|702.59|709.92|702.32|26
1653359070000|2022-05-24 02:24:30|709.99|702.39|710.06|702.46|710.11|702.51|709.99|702.39|12
1653359080000|2022-05-24 02:24:40|710.05|702.45|709.99|702.39|710.06|702.46|709.95|702.35|18
1653359090000|2022-05-24 02:24:50|709.97|702.37|709.83|702.23|709.97|702.37|709.83|702.23|8
1653359100000|2022-05-24 02:25:00|709.84|702.24|709.96|702.36|710.03|702.43|709.83|702.23|9
1653359110000|2022-05-24 02:25:10|709.95|702.35|709.91|702.31|709.95|702.35|709.9|702.3|9
1653359120000|2022-05-24 02:25:20|709.96|702.36|710.1|702.5|710.1|702.5|709.96|702.36|12
1653359130000|2022-05-24 02:25:30|710.08|702.48|709.89|702.29|710.08|702.48|709.89|702.29|17
1653359140000|2022-05-24 02:25:40|709.83|702.23|709.7|702.1|709.83|702.23|709.69|702.09|7
1653359150000|2022-05-24 02:25:50|709.69|702.09|709.72|702.12|709.72|702.12|709.69|702.09|3
1653359160000|2022-05-24 02:26:00|709.74|702.14|709.78|702.18|709.78|702.18|709.72|702.12|8
1653359170000|2022-05-24 02:26:10|709.79|702.19|709.85|702.25|709.85|702.25|709.76|702.16|5
1653359180000|2022-05-24 02:26:20|709.84|702.24|709.92|702.32|709.96|702.36|709.84|702.24|7
1653359190000|2022-05-24 02:26:30|710.01|702.41|710.57|702.97|710.61|703.01|710.01|702.41|19
1653359200000|2022-05-24 02:26:40|710.58|702.98|710.46|702.86|710.59|702.99|710.42|702.82|20
1653359210000|2022-05-24 02:26:50|710.48|702.88|710.23|702.63|710.59|702.99|710.22|702.62|18
1653359220000|2022-05-24 02:27:00|710.24|702.64|710.21|702.61|710.24|702.64|710.2|702.6|4
1653359230000|2022-05-24 02:27:10|710.23|702.63|710.28|702.68|710.32|702.72|710.23|702.63|9
1653359240000|2022-05-24 02:27:20|710.27|702.67|710.13|702.53|710.27|702.67|710.11|702.51|11
1653359250000|2022-05-24 02:27:30|710.14|702.54|710.25|702.65|710.31|702.71|710.13|702.53|12
1653359260000|2022-05-24 02:27:40|710.21|702.61|710.27|702.67|710.3|702.7|710.21|702.61|9
1653359270000|2022-05-24 02:27:50|710.36|702.76|710.87|703.27|710.89|703.29|710.36|702.76|22
1653359280000|2022-05-24 02:28:00|710.86|703.26|710.52|702.92|710.94|703.34|710.46|702.86|31
1653359290000|2022-05-24 02:28:10|710.57|702.97|710.55|702.95|710.57|702.97|710.52|702.92|12
1653359300000|2022-05-24 02:28:20|710.56|702.96|710.8|703.2|710.89|703.29|710.5|702.9|17
1653359310000|2022-05-24 02:28:30|710.81|703.21|710.83|703.23|710.83|703.23|710.81|703.21|7
1653359320000|2022-05-24 02:28:40|710.82|703.22|710.38|702.78|710.82|703.22|710.38|702.78|15
1653359330000|2022-05-24 02:28:50|710.37|702.77|710.29|702.69|710.37|702.77|710.25|702.65|8
1653359340000|2022-05-24 02:29:00|710.23|702.63|710.12|702.52|710.24|702.64|710.1|702.5|11
1653359350000|2022-05-24 02:29:10|710.13|702.53|710.13|702.53|710.15|702.55|710.12|702.52|12
1653359360000|2022-05-24 02:29:20|710.14|702.54|709.8|702.2|710.15|702.55|709.76|702.16|12
1653359370000|2022-05-24 02:29:30|709.79|702.19|709.32|701.72|709.79|702.19|709.24|701.64|21
1653359380000|2022-05-24 02:29:40|709.31|701.71|709.26|701.66|709.33|701.73|709.24|701.64|13
1653359390000|2022-05-24 02:29:50|709.28|701.68|709.29|701.69|709.35|701.75|709.25|701.65|16
1653359400000|2022-05-24 02:30:00|709.27|701.67|709.15|701.55|709.28|701.68|709.1|701.5|20
1653359410000|2022-05-24 02:30:10|709.17|701.57|709.16|701.56|709.21|701.61|709.15|701.55|14
1653359420000|2022-05-24 02:30:20|709.17|701.57|708.83|701.23|709.17|701.57|708.82|701.22|20
1653359430000|2022-05-24 02:30:30|708.82|701.22|708.72|701.12|708.82|701.22|708.66|701.06|13
1653359440000|2022-05-24 02:30:40|708.71|701.11|709.01|701.41|709.02|701.42|708.71|701.11|14
1653359450000|2022-05-24 02:30:50|709|701.4|708.96|701.36|709.1|701.5|708.8|701.2|15
1653359460000|2022-05-24 02:31:00|708.95|701.35|708.93|701.33|708.95|701.35|708.93|701.33|2
1653359470000|2022-05-24 02:31:10|708.99|701.39|709.03|701.43|709.03|701.43|708.97|701.37|5
1653359480000|2022-05-24 02:31:20|709.04|701.44|709.13|701.53|709.13|701.53|709.03|701.43|5
1653359490000|2022-05-24 02:31:30|709.12|701.52|709.06|701.46|709.19|701.59|709.06|701.46|11
1653359500000|2022-05-24 02:31:40|709.13|701.53|709.11|701.51|709.13|701.53|709.11|701.51|3
1653359510000|2022-05-24 02:31:50|709.1|701.5|709|701.4|709.1|701.5|709|701.4|5
1653359520000|2022-05-24 02:32:00|708.85|701.25|709.04|701.44|709.12|701.52|708.82|701.22|19
1653359530000|2022-05-24 02:32:10|709.14|701.54|709.09|701.49|709.15|701.55|709.09|701.49|14
1653359540000|2022-05-24 02:32:20|709.1|701.5|709.09|701.49|709.14|701.54|709.08|701.48|14
1653359550000|2022-05-24 02:32:30|709.08|701.48|709.21|701.61|709.21|701.61|709.08|701.48|13
1653359560000|2022-05-24 02:32:40|709.22|701.62|709.17|701.57|709.24|701.64|709.17|701.57|10
1653359570000|2022-05-24 02:32:50|709.16|701.56|709.04|701.44|709.17|701.57|709|701.4|13
1653359580000|2022-05-24 02:33:00|709|701.4|708.92|701.32|709.05|701.45|708.91|701.31|9
1653359590000|2022-05-24 02:33:10|708.91|701.31|708.94|701.34|708.94|701.34|708.9|701.3|7
1653359600000|2022-05-24 02:33:20|708.95|701.35|708.95|701.35|708.96|701.36|708.94|701.34|4
1653359610000|2022-05-24 02:33:30|708.98|701.38|708.98|701.38|709.09|701.49|708.98|701.38|7
1653359620000|2022-05-24 02:33:40|709.02|701.42|708.99|701.39|709.02|701.42|708.98|701.38|5
1653359630000|2022-05-24 02:33:50|709.01|701.41|709|701.4|709.01|701.41|709|701.4|4
1653359640000|2022-05-24 02:34:00|708.99|701.39|709.25|701.65|709.51|701.91|708.99|701.39|28
1653359650000|2022-05-24 02:34:10|709.24|701.64|709.31|701.71|709.32|701.72|709.24|701.64|13
1653359660000|2022-05-24 02:34:20|709.3|701.7|709.21|701.61|709.3|701.7|709.21|701.61|7
1653359670000|2022-05-24 02:34:30|709.2|701.6|709.06|701.46|709.21|701.61|709.06|701.46|14
1653359680000|2022-05-24 02:34:40|709.04|701.44|709.12|701.52|709.21|701.61|709.04|701.44|17
1653359690000|2022-05-24 02:34:50|709.1|701.5|709.06|701.46|709.11|701.51|709.06|701.46|3
1653359700000|2022-05-24 02:35:00|709.05|701.45|709.18|701.58|709.3|701.7|709.05|701.45|14
1653359710000|2022-05-24 02:35:10|709.14|701.54|709.16|701.56|709.17|701.57|709.13|701.53|14
1653359720000|2022-05-24 02:35:20|709.17|701.57|709.17|701.57|709.17|701.57|709.17|701.57|1
1653359730000|2022-05-24 02:35:30|709.16|701.56|709.01|701.41|709.16|701.56|709.01|701.41|5
1653359740000|2022-05-24 02:35:40|709.03|701.43|709.57|701.97|709.58|701.98|709.03|701.43|15
1653359750000|2022-05-24 02:35:50|709.55|701.95|709.7|702.1|709.71|702.11|709.52|701.92|21
1653359760000|2022-05-24 02:36:00|709.71|702.11|709.33|701.73|709.71|702.11|709.29|701.69|11
1653359770000|2022-05-24 02:36:10|709.32|701.72|709.37|701.77|709.37|701.77|709.32|701.72|5
1653359780000|2022-05-24 02:36:20|709.36|701.76|709.35|701.75|709.37|701.77|709.35|701.75|10
1653359790000|2022-05-24 02:36:30|709.36|701.76|709.35|701.75|709.37|701.77|709.35|701.75|11
1653359800000|2022-05-24 02:36:40|709.34|701.74|709.23|701.63|709.35|701.75|709.23|701.63|7
1653359810000|2022-05-24 02:36:50|709.22|701.62|709.34|701.74|709.35|701.75|709.22|701.62|9
1653359820000|2022-05-24 02:37:00|709.28|701.68|709.29|701.69|709.3|701.7|709.09|701.49|11
1653359830000|2022-05-24 02:37:10|709.28|701.68|709.32|701.72|709.34|701.74|709.27|701.67|9
1653359840000|2022-05-24 02:37:20|709.3|701.7|709.2|701.6|709.3|701.7|709.2|701.6|2
1653359850000|2022-05-24 02:37:30|709.19|701.59|709.3|701.7|709.35|701.75|709.18|701.58|12
1653359860000|2022-05-24 02:37:40|709.29|701.69|709.23|701.63|709.37|701.77|709.23|701.63|10
1653359870000|2022-05-24 02:37:50|709.29|701.69|709.61|702.01|709.62|702.02|709.28|701.68|17
1653359880000|2022-05-24 02:38:00|709.62|702.02|709.71|702.11|709.75|702.15|709.61|702.01|17
1653359890000|2022-05-24 02:38:10|709.75|702.15|709.36|701.76|709.76|702.16|709.35|701.75|14
1653359900000|2022-05-24 02:38:20|709.33|701.73|709.24|701.64|709.34|701.74|709.24|701.64|13
1653359910000|2022-05-24 02:38:30|709.23|701.63|709.24|701.64|709.24|701.64|709.19|701.59|15
1653359920000|2022-05-24 02:38:40|709.22|701.62|709.12|701.52|709.23|701.63|709.1|701.5|7
1653359930000|2022-05-24 02:38:50|709.13|701.53|709.13|701.53|709.13|701.53|709.13|701.53|1
1653359940000|2022-05-24 02:39:00|709.14|701.54|709.16|701.56|709.24|701.64|709.14|701.54|9
1653359950000|2022-05-24 02:39:10|709.18|701.58|709.21|701.61|709.3|701.7|709.16|701.56|10
1653359960000|2022-05-24 02:39:20|709.32|701.72|709.21|701.61|709.35|701.75|709.18|701.58|9
1653359970000|2022-05-24 02:39:30|709.18|701.58|709.17|701.57|709.19|701.59|709.17|701.57|8
1653359980000|2022-05-24 02:39:40|709.18|701.58|709.09|701.49|709.18|701.58|709.06|701.46|7
1653359990000|2022-05-24 02:39:50|709.08|701.48|709.06|701.46|709.37|701.77|709.06|701.46|11
1653360000000|2022-05-24 02:40:00|709.07|701.47|709.22|701.62|709.24|701.64|709.07|701.47|5
1653360010000|2022-05-24 02:40:10|709.27|701.67|709.39|701.79|709.86|702.26|709.22|701.62|29
1653360020000|2022-05-24 02:40:20|709.38|701.78|709.38|701.78|709.4|701.8|709.37|701.77|9
1653360030000|2022-05-24 02:40:30|709.39|701.79|709.31|701.71|709.4|701.8|709.31|701.71|10
1653360040000|2022-05-24 02:40:40|709.32|701.72|709.37|701.77|709.41|701.81|709.32|701.72|11
1653360050000|2022-05-24 02:40:50|709.36|701.76|709.23|701.63|709.38|701.78|709.22|701.62|11
1653360060000|2022-05-24 02:41:00|709.22|701.62|709.15|701.55|709.23|701.63|709.15|701.55|8
1653360070000|2022-05-24 02:41:10|709.16|701.56|709.02|701.42|709.16|701.56|709.02|701.42|13
1653360080000|2022-05-24 02:41:20|709.01|701.41|709.07|701.47|709.17|701.57|708.95|701.35|6
1653360090000|2022-05-24 02:41:30|709.08|701.48|709.07|701.47|709.08|701.48|709.07|701.47|2
1653360100000|2022-05-24 02:41:40|709.08|701.48|709.06|701.46|709.08|701.48|709.06|701.46|3
1653360110000|2022-05-24 02:41:50|709.07|701.47|709.07|701.47|709.07|701.47|709.07|701.47|1
1653360120000|2022-05-24 02:42:00|709.02|701.42|709.02|701.42|709.02|701.42|709.02|701.42|1
1653360130000|2022-05-24 02:42:10|709.03|701.43|709.01|701.41|709.09|701.49|709.01|701.41|4
1653360140000|2022-05-24 02:42:20|708.99|701.39|709.4|701.8|709.51|701.91|708.99|701.39|13
1653360150000|2022-05-24 02:42:30|709.24|701.64|709.22|701.62|709.24|701.64|709.2|701.6|7
1653360160000|2022-05-24 02:42:40|709.31|701.71|709.31|701.71|709.31|701.71|709.31|701.71|1
1653360170000|2022-05-24 02:42:50|709.35|701.75|709.33|701.73|709.35|701.75|709.25|701.65|10
1653360180000|2022-05-24 02:43:00|709.34|701.74|709.33|701.73|709.34|701.74|709.33|701.73|12
1653360190000|2022-05-24 02:43:10|709.34|701.74|709.52|701.92|709.86|702.26|709.32|701.72|24
1653360200000|2022-05-24 02:43:20|709.51|701.91|709.53|701.93|709.54|701.94|709.51|701.91|7
1653360210000|2022-05-24 02:43:30|709.54|701.94|709.68|702.08|709.75|702.15|709.5|701.9|13
1653360220000|2022-05-24 02:43:40|709.52|701.92|709.45|701.85|709.52|701.92|709.44|701.84|11
1653360230000|2022-05-24 02:43:50|709.41|701.81|709.39|701.79|709.42|701.82|709.39|701.79|7
1653360240000|2022-05-24 02:44:00|709.38|701.78|709.43|701.83|709.44|701.84|709.38|701.78|10
1653360250000|2022-05-24 02:44:10|709.42|701.82|709.32|701.72|709.42|701.82|709.31|701.71|9
1653360260000|2022-05-24 02:44:20|709.31|701.71|709.41|701.81|709.42|701.82|709.3|701.7|13
1653360270000|2022-05-24 02:44:30|709.42|701.82|709.39|701.79|709.42|701.82|709.38|701.78|13
1653360280000|2022-05-24 02:44:40|709.4|701.8|709.41|701.81|709.41|701.81|709.38|701.78|6
1653360300000|2022-05-24 02:45:00|709.39|701.79|709.38|701.78|709.4|701.8|709.38|701.78|4
1653360310000|2022-05-24 02:45:10|709.37|701.77|709.34|701.74|709.37|701.77|709.21|701.61|11
1653360320000|2022-05-24 02:45:20|709.33|701.73|709.26|701.66|709.34|701.74|709.25|701.65|8
1653360330000|2022-05-24 02:45:30|709.27|701.67|709.3|701.7|709.3|701.7|709.27|701.67|2
1653360340000|2022-05-24 02:45:40|709.25|701.65|709.32|701.72|709.32|701.72|709.21|701.61|7
1653360350000|2022-05-24 02:45:50|709.3|701.7|709.27|701.67|709.3|701.7|709.27|701.67|10
1653360360000|2022-05-24 02:46:00|709.38|701.78|709.38|701.78|709.41|701.81|709.37|701.77|11
1653360370000|2022-05-24 02:46:10|709.4|701.8|709.3|701.7|709.4|701.8|709.3|701.7|11
1653360380000|2022-05-24 02:46:20|709.31|701.71|709.83|702.23|709.89|702.29|709.28|701.68|17
1653360390000|2022-05-24 02:46:30|709.82|702.22|709.75|702.15|709.82|702.22|709.47|701.87|22
1653360400000|2022-05-24 02:46:40|709.78|702.18|709.48|701.88|709.78|702.18|709.42|701.82|12
1653360420000|2022-05-24 02:47:00|709.47|701.87|709.77|702.17|709.77|702.17|709.43|701.83|12
1653360430000|2022-05-24 02:47:10|709.84|702.24|709.87|702.27|709.95|702.35|709.81|702.21|11
1653360440000|2022-05-24 02:47:20|709.76|702.16|710.07|702.47|710.19|702.59|709.76|702.16|20
1653360450000|2022-05-24 02:47:30|710.08|702.48|710.11|702.51|710.11|702.51|710.08|702.48|2
1653360460000|2022-05-24 02:47:40|710.14|702.54|710.14|702.54|710.14|702.54|710.14|702.54|1
1653360470000|2022-05-24 02:47:50|710.12|702.52|710.14|702.54|710.14|702.54|710.1|702.5|6
1653360480000|2022-05-24 02:48:00|710.08|702.48|709.95|702.35|710.14|702.54|709.95|702.35|7
1653360490000|2022-05-24 02:48:10|710.03|702.43|710.05|702.45|710.05|702.45|710.03|702.43|3
1653360500000|2022-05-24 02:48:20|710.03|702.43|710|702.4|710.04|702.44|710|702.4|7
1653360510000|2022-05-24 02:48:30|710.01|702.41|710.01|702.41|710.01|702.41|710|702.4|3
1653360520000|2022-05-24 02:48:40|710.24|702.64|710.02|702.42|710.24|702.64|709.97|702.37|15
1653360530000|2022-05-24 02:48:50|710.04|702.44|709.91|702.31|710.04|702.44|709.85|702.25|14
1653360540000|2022-05-24 02:49:00|709.83|702.23|709.76|702.16|709.86|702.26|709.75|702.15|14
1653360550000|2022-05-24 02:49:10|709.67|702.07|709.66|702.06|709.67|702.07|709.66|702.06|6
1653360560000|2022-05-24 02:49:20|709.65|702.05|709.65|702.05|709.66|702.06|709.65|702.05|3
1653360570000|2022-05-24 02:49:30|709.66|702.06|709.65|702.05|709.66|702.06|709.64|702.04|8
1653360580000|2022-05-24 02:49:40|709.64|702.04|709.73|702.13|709.73|702.13|709.64|702.04|8
1653360590000|2022-05-24 02:49:50|709.74|702.14|709.74|702.14|709.74|702.14|709.73|702.13|7
1653360600000|2022-05-24 02:50:00|709.86|702.26|709.76|702.16|709.86|702.26|709.76|702.16|5
1653360610000|2022-05-24 02:50:10|709.77|702.17|709.85|702.25|709.85|702.25|709.77|702.17|6
1653360620000|2022-05-24 02:50:20|709.84|702.24|709.84|702.24|709.84|702.24|709.84|702.24|1
1653360630000|2022-05-24 02:50:30|709.83|702.23|709.77|702.17|709.83|702.23|709.77|702.17|3
1653360640000|2022-05-24 02:50:40|709.76|702.16|709.76|702.16|709.76|702.16|709.76|702.16|1
1653360650000|2022-05-24 02:50:50|709.77|702.17|709.74|702.14|709.77|702.17|709.68|702.08|4
1653360660000|2022-05-24 02:51:00|709.73|702.13|709.75|702.15|709.8|702.2|709.72|702.12|6
1653360670000|2022-05-24 02:51:10|709.76|702.16|709.76|702.16|709.76|702.16|709.75|702.15|7
1653360680000|2022-05-24 02:51:20|709.75|702.15|709.76|702.16|709.76|702.16|709.75|702.15|2
1653360690000|2022-05-24 02:51:30|709.75|702.15|709.76|702.16|709.77|702.17|709.75|702.15|6
1653360700000|2022-05-24 02:51:40|709.77|702.17|709.72|702.12|709.84|702.24|709.72|702.12|7
1653360710000|2022-05-24 02:51:50|709.73|702.13|709.73|702.13|709.73|702.13|709.71|702.11|5
1653360720000|2022-05-24 02:52:00|709.72|702.12|709.79|702.19|709.88|702.28|709.72|702.12|9
1653360730000|2022-05-24 02:52:10|709.8|702.2|710.07|702.47|710.13|702.53|709.79|702.19|13
1653360740000|2022-05-24 02:52:20|710.11|702.51|710.1|702.5|710.11|702.51|710.07|702.47|12
1653360750000|2022-05-24 02:52:30|710.11|702.51|710.08|702.48|710.11|702.51|710.06|702.46|7
1653360760000|2022-05-24 02:52:40|710.07|702.47|710.26|702.66|710.26|702.66|710.07|702.47|3
1653360770000|2022-05-24 02:52:50|710.27|702.67|710.31|702.71|710.31|702.71|710.27|702.67|3
1653360780000|2022-05-24 02:53:00|710.32|702.72|710.2|702.6|710.33|702.73|710.2|702.6|9
1653360790000|2022-05-24 02:53:10|710.21|702.61|710.21|702.61|710.21|702.61|710.18|702.58|4
1653360800000|2022-05-24 02:53:20|710.19|702.59|710.29|702.69|710.3|702.7|710.1|702.5|11
1653360810000|2022-05-24 02:53:30|710.28|702.68|710.2|702.6|710.3|702.7|710.18|702.58|18
1653360820000|2022-05-24 02:53:40|710.21|702.61|710.19|702.59|710.21|702.61|710.18|702.58|13
1653360840000|2022-05-24 02:54:00|710.2|702.6|710.17|702.57|710.27|702.67|710.17|702.57|10
1653360850000|2022-05-24 02:54:10|710.22|702.62|710.22|702.62|710.24|702.64|710.19|702.59|5
1653360860000|2022-05-24 02:54:20|710.19|702.59|710.2|702.6|710.31|702.71|710.07|702.47|17
1653360870000|2022-05-24 02:54:30|710.25|702.65|710.21|702.61|710.25|702.65|710.2|702.6|9
1653360880000|2022-05-24 02:54:40|710.2|702.6|710.2|702.6|710.22|702.62|710.16|702.56|8
1653360890000|2022-05-24 02:54:50|710.16|702.56|710.21|702.61|710.26|702.66|710.13|702.53|15
1653360900000|2022-05-24 02:55:00|710.2|702.6|710|702.4|710.2|702.6|709.99|702.39|22
1653360910000|2022-05-24 02:55:10|710.03|702.43|710.08|702.48|710.17|702.57|710.03|702.43|10
1653360920000|2022-05-24 02:55:20|710.09|702.49|710.55|702.95|710.76|703.16|710.04|702.44|23
1653360930000|2022-05-24 02:55:30|710.9|703.3|711.01|703.41|711.05|703.45|710.9|703.3|12
1653360940000|2022-05-24 02:55:40|711.02|703.42|711.04|703.44|711.04|703.44|710.84|703.24|19
1653360950000|2022-05-24 02:55:50|711.02|703.42|710.84|703.24|711.24|703.64|710.84|703.24|9
1653360960000|2022-05-24 02:56:00|710.77|703.17|711.31|703.71|711.31|703.71|710.73|703.13|17
1653360970000|2022-05-24 02:56:10|711.27|703.67|711.33|703.73|711.33|703.73|711.27|703.67|7
1653360980000|2022-05-24 02:56:20|711.32|703.72|711.32|703.72|711.32|703.72|711.31|703.71|3
1653360990000|2022-05-24 02:56:30|710.98|703.38|710.98|703.38|710.98|703.38|710.98|703.38|1
1653361010000|2022-05-24 02:56:50|711.18|703.58|711.18|703.58|711.18|703.58|711.18|703.58|1
1653361020000|2022-05-24 02:57:00|711.03|703.43|711.03|703.43|711.03|703.43|711.03|703.43|1
1653361030000|2022-05-24 02:57:10|711.01|703.41|711.05|703.45|711.08|703.48|711.01|703.41|4
1653361040000|2022-05-24 02:57:20|710.87|703.27|710.87|703.27|711.04|703.44|710.87|703.27|8
1653361050000|2022-05-24 02:57:30|710.88|703.28|711.02|703.42|711.02|703.42|710.88|703.28|4
1653361060000|2022-05-24 02:57:40|711.08|703.48|711.48|703.88|711.61|704.01|711.08|703.48|13
1653361070000|2022-05-24 02:57:50|711.44|703.84|711.44|703.84|711.44|703.84|711.44|703.84|1
1653361080000|2022-05-24 02:58:00|711.56|703.96|711.53|703.93|711.74|704.14|711.53|703.93|9
1653361090000|2022-05-24 02:58:10|711.54|703.94|711.54|703.94|711.54|703.94|711.54|703.94|1
1653361100000|2022-05-24 02:58:20|711.71|704.11|711.71|704.11|711.71|704.11|711.71|704.11|1
1653361110000|2022-05-24 02:58:30|711.72|704.12|711.77|704.17|711.77|704.17|711.72|704.12|4
1653361120000|2022-05-24 02:58:40|711.78|704.18|711.8|704.2|711.8|704.2|711.78|704.18|3
1653361130000|2022-05-24 02:58:50|711.79|704.19|711.78|704.18|711.8|704.2|711.78|704.18|4
1653361140000|2022-05-24 02:59:00|711.77|704.17|711.32|703.72|711.78|704.18|711.3|703.7|12
1653361150000|2022-05-24 02:59:10|711.31|703.71|711.25|703.65|711.35|703.75|711.24|703.64|14
1653361160000|2022-05-24 02:59:20|711.24|703.64|711.35|703.75|711.35|703.75|711.22|703.62|15
1653361170000|2022-05-24 02:59:30|711.31|703.71|711.35|703.75|711.36|703.76|711.23|703.63|11
1653361190000|2022-05-24 02:59:50|711.32|703.72|711.2|703.6|711.34|703.74|711.2|703.6|3
1653361200000|2022-05-24 03:00:00|711.19|703.59|711.1|703.5|711.19|703.59|711.06|703.46|16
1653361210000|2022-05-24 03:00:10|711.18|703.58|711.19|703.59|711.23|703.63|711.17|703.57|13
1653361220000|2022-05-24 03:00:20|711.2|703.6|711.57|703.97|711.65|704.05|711.11|703.51|17
1653361230000|2022-05-24 03:00:30|711.49|703.89|711.5|703.9|711.5|703.9|711.3|703.7|16
1653361240000|2022-05-24 03:00:40|711.48|703.88|711.49|703.89|711.49|703.89|711.48|703.88|2
1653361250000|2022-05-24 03:00:50|711.5|703.9|711.49|703.89|711.5|703.9|711.49|703.89|6
1653361260000|2022-05-24 03:01:00|711.56|703.96|710.97|703.37|711.63|704.03|710.97|703.37|13
1653361270000|2022-05-24 03:01:10|711.22|703.62|710.97|703.37|711.22|703.62|710.96|703.36|9
1653361280000|2022-05-24 03:01:20|710.96|703.36|711.11|703.51|711.22|703.62|710.96|703.36|13
1653361290000|2022-05-24 03:01:30|711.1|703.5|711.17|703.57|711.18|703.58|711.09|703.49|10
1653361300000|2022-05-24 03:01:40|711.18|703.58|711.17|703.57|711.18|703.58|711.17|703.57|2
1653361310000|2022-05-24 03:01:50|711.16|703.56|711.32|703.72|711.33|703.73|711.15|703.55|12
1653361320000|2022-05-24 03:02:00|711.31|703.71|711.3|703.7|711.31|703.71|711.27|703.67|9
1653361330000|2022-05-24 03:02:10|711.29|703.69|711.13|703.53|711.29|703.69|711.11|703.51|12
1653361340000|2022-05-24 03:02:20|711.12|703.52|710.3|702.7|711.14|703.54|710.3|702.7|16
1653361350000|2022-05-24 03:02:30|710.29|702.69|710.25|702.65|710.29|702.69|710.25|702.65|8
1653361360000|2022-05-24 03:02:40|710.24|702.64|709.88|702.28|710.24|702.64|709.88|702.28|16
1653361370000|2022-05-24 03:02:50|709.91|702.31|709.81|702.21|709.91|702.31|709.77|702.17|10
1653361380000|2022-05-24 03:03:00|709.8|702.2|710.04|702.44|710.06|702.46|709.76|702.16|20
1653361390000|2022-05-24 03:03:10|710.05|702.45|710.23|702.63|710.25|702.65|710.05|702.45|19
1653361400000|2022-05-24 03:03:20|710.22|702.62|710.47|702.87|710.47|702.87|710.22|702.62|19
1653361410000|2022-05-24 03:03:30|710.48|702.88|710.46|702.86|710.49|702.89|710.46|702.86|3
1653361420000|2022-05-24 03:03:40|710.47|702.87|710.54|702.94|710.55|702.95|710.46|702.86|7
1653361430000|2022-05-24 03:03:50|710.55|702.95|710.54|702.94|710.55|702.95|710.54|702.94|2
1653361440000|2022-05-24 03:04:00|710.52|702.92|710.61|703.01|710.7|703.1|710.52|702.92|8
1653361450000|2022-05-24 03:04:10|710.62|703.02|710.75|703.15|710.75|703.15|710.6|703|12
1653361460000|2022-05-24 03:04:20|710.74|703.14|710.75|703.15|710.77|703.17|710.7|703.1|10
1653361470000|2022-05-24 03:04:30|710.69|703.09|710.73|703.13|710.76|703.16|710.69|703.09|4
1653361480000|2022-05-24 03:04:40|710.75|703.15|711.1|703.5|711.21|703.61|710.7|703.1|12
1653361490000|2022-05-24 03:04:50|710.95|703.35|711.07|703.47|711.07|703.47|710.88|703.28|6
1653361500000|2022-05-24 03:05:00|711.1|703.5|711.1|703.5|711.1|703.5|711.07|703.47|3
1653361510000|2022-05-24 03:05:10|711.13|703.53|711.14|703.54|711.14|703.54|711.1|703.5|4
1653361520000|2022-05-24 03:05:20|711.13|703.53|711.1|703.5|711.13|703.53|711.09|703.49|6
1653361530000|2022-05-24 03:05:30|711.09|703.49|710.99|703.39|711.09|703.49|710.99|703.39|11
1653361540000|2022-05-24 03:05:40|710.97|703.37|710.93|703.33|710.97|703.37|710.85|703.25|12
1653361550000|2022-05-24 03:05:50|710.94|703.34|710.88|703.28|710.94|703.34|710.88|703.28|14
1653361560000|2022-05-24 03:06:00|710.87|703.27|710.86|703.26|710.88|703.28|710.86|703.26|4
1653361570000|2022-05-24 03:06:10|710.87|703.27|710.87|703.27|710.87|703.27|710.86|703.26|3
1653361580000|2022-05-24 03:06:20|710.86|703.26|710.86|703.26|710.86|703.26|710.86|703.26|1
1653361590000|2022-05-24 03:06:30|710.85|703.25|710.87|703.27|710.87|703.27|710.85|703.25|3
1653361600000|2022-05-24 03:06:40|710.86|703.26|710.86|703.26|710.86|703.26|710.86|703.26|1
1653361610000|2022-05-24 03:06:50|710.87|703.27|710.94|703.34|710.94|703.34|710.84|703.24|13
1653361620000|2022-05-24 03:07:00|710.93|703.33|710.9|703.3|710.94|703.34|710.89|703.29|4
1653361630000|2022-05-24 03:07:10|711|703.4|710.94|703.34|711|703.4|710.94|703.34|2
1653361640000|2022-05-24 03:07:20|710.93|703.33|710.99|703.39|711.01|703.41|710.91|703.31|7
1653361650000|2022-05-24 03:07:30|711|703.4|710.77|703.17|711|703.4|710.77|703.17|8
1653361660000|2022-05-24 03:07:40|710.76|703.16|711.08|703.48|711.08|703.48|710.76|703.16|5
1653361670000|2022-05-24 03:07:50|710.86|703.26|711.04|703.44|711.04|703.44|710.86|703.26|9
1653361680000|2022-05-24 03:08:00|711.01|703.41|711.4|703.8|711.4|703.8|711.01|703.41|10
1653361690000|2022-05-24 03:08:10|711.47|703.87|711.14|703.54|711.49|703.89|711.11|703.51|18
1653361710000|2022-05-24 03:08:30|711.15|703.55|711.25|703.65|711.26|703.66|711.15|703.55|6
1653361720000|2022-05-24 03:08:40|711.23|703.63|711.25|703.65|711.25|703.65|711.23|703.63|5
1653361730000|2022-05-24 03:08:50|711.24|703.64|711.21|703.61|711.28|703.68|711.21|703.61|8
1653361740000|2022-05-24 03:09:00|711.19|703.59|710.98|703.38|711.21|703.61|710.96|703.36|6
1653361750000|2022-05-24 03:09:10|710.99|703.39|710.99|703.39|710.99|703.39|710.98|703.38|3
1653361760000|2022-05-24 03:09:20|710.98|703.38|710.93|703.33|710.98|703.38|710.9|703.3|8
1653361770000|2022-05-24 03:09:30|710.92|703.32|711.16|703.56|711.22|703.62|710.92|703.32|14
1653361780000|2022-05-24 03:09:40|711.15|703.55|711.16|703.56|711.16|703.56|711.15|703.55|2
1653361790000|2022-05-24 03:09:50|711.17|703.57|711.01|703.41|711.17|703.57|711.01|703.41|6
1653361800000|2022-05-24 03:10:00|711.05|703.45|711.03|703.43|711.05|703.45|711.01|703.41|4
1653361810000|2022-05-24 03:10:10|711.07|703.47|711.27|703.67|711.27|703.67|711.03|703.43|4
1653361820000|2022-05-24 03:10:20|711.28|703.68|711.49|703.89|711.49|703.89|711.28|703.68|9
1653361830000|2022-05-24 03:10:30|711.48|703.88|711.32|703.72|711.57|703.97|711.32|703.72|15
1653361840000|2022-05-24 03:10:40|711.3|703.7|711.34|703.74|711.34|703.74|711.3|703.7|3
1653361850000|2022-05-24 03:10:50|711.31|703.71|711.34|703.74|711.34|703.74|711.31|703.71|6
1653361860000|2022-05-24 03:11:00|711.33|703.73|711.53|703.93|711.55|703.95|711.02|703.42|15
1653361870000|2022-05-24 03:11:10|711.61|704.01|711.59|703.99|711.62|704.02|711.59|703.99|7
1653361880000|2022-05-24 03:11:20|711.6|704|711.66|704.06|711.66|704.06|711.6|704|2
1653361890000|2022-05-24 03:11:30|711.65|704.05|711.64|704.04|711.65|704.05|711.64|704.04|2
1653361900000|2022-05-24 03:11:40|711.62|704.02|711.79|704.19|711.79|704.19|711.62|704.02|3
1653361910000|2022-05-24 03:11:50|711.78|704.18|711.78|704.18|711.79|704.19|711.78|704.18|5
1653361920000|2022-05-24 03:12:00|711.79|704.19|711.81|704.21|711.81|704.21|711.78|704.18|7
1653361930000|2022-05-24 03:12:10|711.79|704.19|711.79|704.19|711.79|704.19|711.79|704.19|1
1653361940000|2022-05-24 03:12:20|711.8|704.2|711.79|704.19|711.8|704.2|711.78|704.18|3
1653361950000|2022-05-24 03:12:30|711.78|704.18|711.8|704.2|711.8|704.2|711.78|704.18|3
1653361960000|2022-05-24 03:12:40|711.78|704.18|711.74|704.14|711.79|704.19|711.73|704.13|9
1653361970000|2022-05-24 03:12:50|711.75|704.15|711.78|704.18|711.78|704.18|711.73|704.13|5
1653361980000|2022-05-24 03:13:00|711.75|704.15|711.79|704.19|711.79|704.19|711.75|704.15|7
1653361990000|2022-05-24 03:13:10|711.81|704.21|711.78|704.18|711.81|704.21|711.78|704.18|3
1653362000000|2022-05-24 03:13:20|711.79|704.19|711.78|704.18|711.79|704.19|711.78|704.18|2
1653362010000|2022-05-24 03:13:30|711.77|704.17|711.77|704.17|711.78|704.18|711.77|704.17|5
1653362020000|2022-05-24 03:13:40|711.78|704.18|711.9|704.3|711.9|704.3|711.77|704.17|11
1653362030000|2022-05-24 03:13:50|712.01|704.41|712.09|704.49|712.14|704.54|712|704.4|10
1653362040000|2022-05-24 03:14:00|712.08|704.48|712.02|704.42|712.09|704.49|712.01|704.41|5
1653362050000|2022-05-24 03:14:10|712.03|704.43|711.96|704.36|712.05|704.45|711.9|704.3|10
1653362060000|2022-05-24 03:14:20|711.97|704.37|711.91|704.31|711.97|704.37|711.91|704.31|9
1653362070000|2022-05-24 03:14:30|711.92|704.32|711.9|704.3|711.92|704.32|711.89|704.29|9
1653362080000|2022-05-24 03:14:40|711.93|704.33|712.16|704.56|712.16|704.56|711.92|704.32|12
1653362090000|2022-05-24 03:14:50|712.15|704.55|712|704.4|712.15|704.55|712|704.4|7
1653362100000|2022-05-24 03:15:00|712.01|704.41|712.01|704.41|712.02|704.42|712|704.4|5
1653362110000|2022-05-24 03:15:10|711.97|704.37|711.49|703.89|711.97|704.37|711.49|703.89|13
1653362120000|2022-05-24 03:15:20|711.47|703.87|711.43|703.83|711.47|703.87|711.42|703.82|10
1653362130000|2022-05-24 03:15:30|711.44|703.84|711.42|703.82|711.47|703.87|711.4|703.8|15
1653362140000|2022-05-24 03:15:40|711.41|703.81|711.42|703.82|711.42|703.82|711.39|703.79|7
1653362150000|2022-05-24 03:15:50|711.41|703.81|711.32|703.72|711.43|703.83|711.31|703.71|15
1653362160000|2022-05-24 03:16:00|711.33|703.73|711.36|703.76|711.36|703.76|711.31|703.71|8
1653362170000|2022-05-24 03:16:10|711.38|703.78|711.39|703.79|711.41|703.81|711.38|703.78|6
1653362180000|2022-05-24 03:16:20|711.38|703.78|711.37|703.77|711.39|703.79|711.35|703.75|10
1653362190000|2022-05-24 03:16:30|711.38|703.78|711.35|703.75|711.4|703.8|711.35|703.75|12
1653362200000|2022-05-24 03:16:40|711.36|703.76|711.36|703.76|711.36|703.76|711.34|703.74|13
1653362210000|2022-05-24 03:16:50|711.35|703.75|711.36|703.76|711.36|703.76|711.34|703.74|12
1653362220000|2022-05-24 03:17:00|711.37|703.77|711.68|704.08|711.7|704.1|711.36|703.76|17
1653362230000|2022-05-24 03:17:10|711.67|704.07|711.69|704.09|711.69|704.09|711.67|704.07|9
1653362240000|2022-05-24 03:17:20|711.68|704.08|711.77|704.17|711.78|704.18|711.68|704.08|9
1653362250000|2022-05-24 03:17:30|711.8|704.2|711.89|704.29|711.89|704.29|711.79|704.19|10
1653362260000|2022-05-24 03:17:40|711.9|704.3|712.05|704.45|712.14|704.54|711.74|704.14|19
1653362270000|2022-05-24 03:17:50|712.08|704.48|712.05|704.45|712.08|704.48|712.05|704.45|2
1653362280000|2022-05-24 03:18:00|712.06|704.46|712.08|704.48|712.09|704.49|712.02|704.42|14
1653362290000|2022-05-24 03:18:10|712.09|704.49|712.21|704.61|712.27|704.67|712.08|704.48|7
1653362300000|2022-05-24 03:18:20|712.22|704.62|712.24|704.64|712.25|704.65|711.85|704.25|19
1653362310000|2022-05-24 03:18:30|712.25|704.65|712.11|704.51|712.25|704.65|712.11|704.51|18
1653362320000|2022-05-24 03:18:40|712.1|704.5|712.15|704.55|712.16|704.56|712.1|704.5|11
1653362330000|2022-05-24 03:18:50|712.16|704.56|711.97|704.37|712.16|704.56|711.97|704.37|15
1653362340000|2022-05-24 03:19:00|711.96|704.36|711.96|704.36|711.99|704.39|711.91|704.31|10
1653362350000|2022-05-24 03:19:10|711.88|704.28|711.81|704.21|711.88|704.28|711.81|704.21|6
1653362360000|2022-05-24 03:19:20|711.8|704.2|711.8|704.2|711.8|704.2|711.69|704.09|10
1653362370000|2022-05-24 03:19:30|711.79|704.19|711.78|704.18|711.8|704.2|711.77|704.17|13
1653362380000|2022-05-24 03:19:40|711.79|704.19|711.77|704.17|711.79|704.19|711.77|704.17|12
1653362390000|2022-05-24 03:19:50|711.79|704.19|711.39|703.79|711.83|704.23|711.32|703.72|24
1653362400000|2022-05-24 03:20:00|711.38|703.78|711.3|703.7|711.38|703.78|711.3|703.7|17
1653362410000|2022-05-24 03:20:10|711.32|703.72|710.17|702.57|711.32|703.72|710.17|702.57|24
1653362420000|2022-05-24 03:20:20|710.19|702.59|710.22|702.62|710.23|702.63|710.18|702.58|7
1653362430000|2022-05-24 03:20:30|710.19|702.59|710.36|702.76|710.45|702.85|710.19|702.59|22
1653362440000|2022-05-24 03:20:40|710.43|702.83|710.3|702.7|710.46|702.86|710.29|702.69|16
1653362450000|2022-05-24 03:20:50|710.22|702.62|710.19|702.59|710.22|702.62|710.17|702.57|7
1653362460000|2022-05-24 03:21:00|710.2|702.6|710.07|702.47|710.21|702.61|710.07|702.47|8
1653362470000|2022-05-24 03:21:10|710.06|702.46|709.64|702.04|710.1|702.5|709.6|702|20
1653362480000|2022-05-24 03:21:20|709.63|702.03|709.94|702.34|710.07|702.47|709.56|701.96|28
1653362490000|2022-05-24 03:21:30|709.93|702.33|710.06|702.46|710.06|702.46|709.93|702.33|12
1653362500000|2022-05-24 03:21:40|710.07|702.47|709.94|702.34|710.07|702.47|709.92|702.32|10
1653362510000|2022-05-24 03:21:50|709.95|702.35|709.93|702.33|709.95|702.35|709.92|702.32|10
1653362520000|2022-05-24 03:22:00|709.94|702.34|709.98|702.38|709.98|702.38|709.94|702.34|5
1653362530000|2022-05-24 03:22:10|709.97|702.37|709.97|702.37|710.05|702.45|709.96|702.36|6
1653362540000|2022-05-24 03:22:20|709.96|702.36|710.03|702.43|710.03|702.43|709.96|702.36|3
1653362550000|2022-05-24 03:22:30|710.04|702.44|709.97|702.37|710.06|702.46|709.97|702.37|4
1653362560000|2022-05-24 03:22:40|709.95|702.35|709.96|702.36|709.96|702.36|709.95|702.35|4
1653362570000|2022-05-24 03:22:50|709.95|702.35|710.03|702.43|710.04|702.44|709.95|702.35|6
1653362580000|2022-05-24 03:23:00|710.04|702.44|710.07|702.47|710.16|702.56|710.04|702.44|6
1653362590000|2022-05-24 03:23:10|710.08|702.48|710.01|702.41|710.08|702.48|710.01|702.41|3
1653362600000|2022-05-24 03:23:20|710.02|702.42|710.01|702.41|710.02|702.42|710|702.4|4
1653362610000|2022-05-24 03:23:30|710.11|702.51|710.11|702.51|710.11|702.51|710.11|702.51|1
1653362620000|2022-05-24 03:23:40|710.12|702.52|710.12|702.52|710.12|702.52|710.12|702.52|1
1653362630000|2022-05-24 03:23:50|710.14|702.54|710.17|702.57|710.17|702.57|710.1|702.5|7
1653362640000|2022-05-24 03:24:00|710.11|702.51|710.13|702.53|710.13|702.53|710.11|702.51|2
1653362650000|2022-05-24 03:24:10|710.12|702.52|710.13|702.53|710.13|702.53|710.12|702.52|2
1653362660000|2022-05-24 03:24:20|710.06|702.46|710.29|702.69|710.29|702.69|710.06|702.46|11
1653362670000|2022-05-24 03:24:30|710.3|702.7|710.25|702.65|710.31|702.71|710.25|702.65|7
1653362680000|2022-05-24 03:24:40|710.24|702.64|710.55|702.95|710.83|703.23|710.24|702.64|22
1653362690000|2022-05-24 03:24:50|710.59|702.99|710.91|703.31|710.91|703.31|710.59|702.99|11
1653362700000|2022-05-24 03:25:00|710.88|703.28|710.4|702.8|710.88|703.28|710.4|702.8|18
1653362710000|2022-05-24 03:25:10|710.39|702.79|710.38|702.78|710.39|702.79|710.38|702.78|2
1653362720000|2022-05-24 03:25:20|710.35|702.75|710.34|702.74|710.36|702.76|710.33|702.73|10
1653362730000|2022-05-24 03:25:30|710.35|702.75|710.3|702.7|710.35|702.75|710.3|702.7|10
1653362740000|2022-05-24 03:25:40|710.31|702.71|710.3|702.7|710.32|702.72|710.28|702.68|15
1653362750000|2022-05-24 03:25:50|710.29|702.69|710.17|702.57|710.29|702.69|710.17|702.57|2
1653362760000|2022-05-24 03:26:00|710.18|702.58|710.18|702.58|710.19|702.59|710.16|702.56|9
1653362770000|2022-05-24 03:26:10|710.19|702.59|710.19|702.59|710.19|702.59|710.18|702.58|7
1653362780000|2022-05-24 03:26:20|710.21|702.61|710.31|702.71|710.31|702.71|710.21|702.61|15
1653362790000|2022-05-24 03:26:30|710.28|702.68|710.3|702.7|710.31|702.71|710.28|702.68|12
1653362800000|2022-05-24 03:26:40|710.28|702.68|710.3|702.7|710.31|702.71|710.28|702.68|9
1653362810000|2022-05-24 03:26:50|710.29|702.69|710.3|702.7|710.3|702.7|710.29|702.69|10
1653362820000|2022-05-24 03:27:00|710.29|702.69|710.31|702.71|710.32|702.72|710.28|702.68|7
1653362830000|2022-05-24 03:27:10|710.32|702.72|710.31|702.71|710.32|702.72|710.31|702.71|10
1653362840000|2022-05-24 03:27:20|710.32|702.72|710.31|702.71|710.32|702.72|710.31|702.71|8
1653362850000|2022-05-24 03:27:30|710.28|702.68|710.21|702.61|710.28|702.68|710.16|702.56|9
1653362860000|2022-05-24 03:27:40|710.22|702.62|710.23|702.63|710.27|702.67|710.2|702.6|13
1653362870000|2022-05-24 03:27:50|710.22|702.62|710.23|702.63|710.23|702.63|710.22|702.62|6
1653362880000|2022-05-24 03:28:00|710.22|702.62|710.13|702.53|710.22|702.62|710.07|702.47|17
1653362890000|2022-05-24 03:28:10|710.12|702.52|709.87|702.27|710.17|702.57|709.87|702.27|23
1653362900000|2022-05-24 03:28:20|709.85|702.25|709.58|701.98|709.85|702.25|709.49|701.89|13
1653362910000|2022-05-24 03:28:30|709.57|701.97|709.35|701.75|709.62|702.02|709.35|701.75|5
1653362920000|2022-05-24 03:28:40|709.36|701.76|709.26|701.66|709.36|701.76|709.26|701.66|11
1653362930000|2022-05-24 03:28:50|709.28|701.68|709.28|701.68|709.28|701.68|709.28|701.68|1
1653362940000|2022-05-24 03:29:00|709.29|701.69|709.22|701.62|709.29|701.69|709.22|701.62|13
1653362950000|2022-05-24 03:29:10|709.23|701.63|709.14|701.54|709.24|701.64|709.14|701.54|17
1653362960000|2022-05-24 03:29:20|709.13|701.53|709.17|701.57|709.17|701.57|709.13|701.53|6
1653362970000|2022-05-24 03:29:30|709.16|701.56|709.13|701.53|709.17|701.57|709.13|701.53|9
1653362980000|2022-05-24 03:29:40|709.16|701.56|709.12|701.52|709.16|701.56|709.12|701.52|3
1653362990000|2022-05-24 03:29:50|709.11|701.51|709.11|701.51|709.11|701.51|709.11|701.51|1
1653363000000|2022-05-24 03:30:00|709.1|701.5|709.07|701.47|709.14|701.54|709.07|701.47|8
1653363010000|2022-05-24 03:30:10|709.08|701.48|709.09|701.49|709.09|701.49|709.07|701.47|4
1653363020000|2022-05-24 03:30:20|709.01|701.41|709.01|701.41|709.01|701.41|709.01|701.41|1
1653363040000|2022-05-24 03:30:40|709.1|701.5|709.22|701.62|709.23|701.63|709.1|701.5|19
1653363050000|2022-05-24 03:30:50|709.21|701.61|709.22|701.62|709.23|701.63|709.21|701.61|12
1653363060000|2022-05-24 03:31:00|709.23|701.63|709.25|701.65|709.25|701.65|709.22|701.62|12
1653363080000|2022-05-24 03:31:20|709.24|701.64|709.23|701.63|709.24|701.64|709.23|701.63|2
1653363090000|2022-05-24 03:31:30|709.22|701.62|709.17|701.57|709.25|701.65|709.15|701.55|11
1653363100000|2022-05-24 03:31:40|709.16|701.56|709.16|701.56|709.19|701.59|709.16|701.56|5
1653363110000|2022-05-24 03:31:50|709.19|701.59|709.18|701.58|709.22|701.62|709.17|701.57|12
1653363120000|2022-05-24 03:32:00|709.17|701.57|709.17|701.57|709.19|701.59|709.17|701.57|4
1653363130000|2022-05-24 03:32:10|709.18|701.58|709.21|701.61|709.21|701.61|709.17|701.57|9
1653363140000|2022-05-24 03:32:20|709.19|701.59|709.28|701.68|709.28|701.68|709.15|701.55|14
1653363150000|2022-05-24 03:32:30|709.27|701.67|709.89|702.29|709.9|702.3|709.27|701.67|18
1653363160000|2022-05-24 03:32:40|709.86|702.26|709.99|702.39|709.99|702.39|709.81|702.21|18
1653363170000|2022-05-24 03:32:50|709.98|702.38|709.33|701.73|709.99|702.39|709.3|701.7|17
1653363180000|2022-05-24 03:33:00|709.32|701.72|709.27|701.67|709.32|701.72|709.27|701.67|2
1653363190000|2022-05-24 03:33:10|709.28|701.68|709.27|701.67|709.28|701.68|709.27|701.67|2
1653363200000|2022-05-24 03:33:20|709.33|701.73|709.34|701.74|709.35|701.75|709.33|701.73|5
1653363210000|2022-05-24 03:33:30|709.35|701.75|709.32|701.72|709.36|701.76|709.31|701.71|7
1653363220000|2022-05-24 03:33:40|709.31|701.71|709.29|701.69|709.32|701.72|709.29|701.69|4
1653363230000|2022-05-24 03:33:50|709.28|701.68|709.33|701.73|709.35|701.75|709.28|701.68|11
1653363240000|2022-05-24 03:34:00|709.34|701.74|709.38|701.78|709.38|701.78|709.33|701.73|14
1653363250000|2022-05-24 03:34:10|709.37|701.77|709.37|701.77|709.38|701.78|709.36|701.76|19
1653363260000|2022-05-24 03:34:20|709.36|701.76|709.37|701.77|709.38|701.78|709.36|701.76|14
1653363270000|2022-05-24 03:34:30|709.36|701.76|709.38|701.78|709.38|701.78|709.36|701.76|21
1653363280000|2022-05-24 03:34:40|709.37|701.77|709.62|702.02|709.62|702.02|709.35|701.75|10
1653363290000|2022-05-24 03:34:50|709.67|702.07|709.38|701.78|709.73|702.13|709.35|701.75|12
1653363300000|2022-05-24 03:35:00|709.4|701.8|709.71|702.11|709.71|702.11|709.28|701.68|17
1653363310000|2022-05-24 03:35:10|709.7|702.1|709.77|702.17|709.77|702.17|709.7|702.1|7
1653363320000|2022-05-24 03:35:20|709.78|702.18|709.77|702.17|709.8|702.2|709.76|702.16|8
1653363330000|2022-05-24 03:35:30|709.76|702.16|709.78|702.18|709.79|702.19|709.75|702.15|14
1653363340000|2022-05-24 03:35:40|709.76|702.16|709.77|702.17|709.8|702.2|709.74|702.14|12
1653363360000|2022-05-24 03:36:00|709.76|702.16|709.75|702.15|709.81|702.21|709.75|702.15|8
1653363370000|2022-05-24 03:36:10|709.76|702.16|709.75|702.15|709.77|702.17|709.75|702.15|6
1653363380000|2022-05-24 03:36:20|709.76|702.16|709.79|702.19|709.82|702.22|709.7|702.1|13
1653363390000|2022-05-24 03:36:30|709.8|702.2|709.67|702.07|709.83|702.23|709.67|702.07|10
1653363400000|2022-05-24 03:36:40|709.68|702.08|709.69|702.09|709.69|702.09|709.64|702.04|15
1653363410000|2022-05-24 03:36:50|709.64|702.04|709.68|702.08|709.7|702.1|709.64|702.04|17
1653363420000|2022-05-24 03:37:00|709.69|702.09|709.68|702.08|709.7|702.1|709.68|702.08|7
1653363430000|2022-05-24 03:37:10|709.69|702.09|710.34|702.74|710.36|702.76|709.69|702.09|18
1653363440000|2022-05-24 03:37:20|710.33|702.73|710.32|702.72|710.34|702.74|710.32|702.72|10
1653363450000|2022-05-24 03:37:30|710.31|702.71|710.28|702.68|710.32|702.72|710.28|702.68|5
1653363460000|2022-05-24 03:37:40|710.29|702.69|710.3|702.7|710.32|702.72|710.13|702.53|12
1653363470000|2022-05-24 03:37:50|710.32|702.72|710.59|702.99|710.61|703.01|710.25|702.65|16
1653363480000|2022-05-24 03:38:00|710.57|702.97|710.24|702.64|710.58|702.98|710.24|702.64|6
1653363490000|2022-05-24 03:38:10|710.25|702.65|710.23|702.63|710.25|702.65|710.23|702.63|6
1653363500000|2022-05-24 03:38:20|710.24|702.64|710.24|702.64|710.24|702.64|710.24|702.64|1
1653363510000|2022-05-24 03:38:30|710.28|702.68|710.29|702.69|710.29|702.69|710.28|702.68|2
1653363520000|2022-05-24 03:38:40|710.3|702.7|710.3|702.7|710.3|702.7|710.29|702.69|7
1653363530000|2022-05-24 03:38:50|710.29|702.69|710.23|702.63|710.29|702.69|710.23|702.63|2
1653363540000|2022-05-24 03:39:00|710.19|702.59|710.17|702.57|710.24|702.64|710.01|702.41|12
1653363550000|2022-05-24 03:39:10|710.16|702.56|710.06|702.46|710.18|702.58|710.06|702.46|14
1653363560000|2022-05-24 03:39:20|709.99|702.39|710.11|702.51|710.11|702.51|709.98|702.38|17
1653363570000|2022-05-24 03:39:30|710.03|702.43|709.95|702.35|710.21|702.61|709.78|702.18|10
1653363580000|2022-05-24 03:39:40|710.11|702.51|709.96|702.36|710.11|702.51|709.95|702.35|4
1653363590000|2022-05-24 03:39:50|709.97|702.37|709.98|702.38|710.14|702.54|709.97|702.37|8
1653363600000|2022-05-24 03:40:00|709.97|702.37|710.07|702.47|710.08|702.48|709.97|702.37|4
1653363610000|2022-05-24 03:40:10|709.98|702.38|710.07|702.47|710.11|702.51|709.96|702.36|5
1653363620000|2022-05-24 03:40:20|710.11|702.51|709.97|702.37|710.11|702.51|709.97|702.37|8
1653363630000|2022-05-24 03:40:30|709.96|702.36|709.96|702.36|709.97|702.37|709.96|702.36|3
1653363640000|2022-05-24 03:40:40|709.97|702.37|709.98|702.38|709.98|702.38|709.96|702.36|12
1653363650000|2022-05-24 03:40:50|709.99|702.39|709.99|702.39|709.99|702.39|709.99|702.39|1
1653363660000|2022-05-24 03:41:00|710|702.4|710.14|702.54|710.18|702.58|710|702.4|12
1653363670000|2022-05-24 03:41:10|710.15|702.55|710.15|702.55|710.15|702.55|710.14|702.54|13
1653363680000|2022-05-24 03:41:20|710.13|702.53|710.13|702.53|710.14|702.54|710.11|702.51|13
1653363690000|2022-05-24 03:41:30|710.11|702.51|710.13|702.53|710.14|702.54|710.11|702.51|10
1653363700000|2022-05-24 03:41:40|710.12|702.52|710.13|702.53|710.14|702.54|710.11|702.51|5
1653363710000|2022-05-24 03:41:50|710.12|702.52|710.13|702.53|710.14|702.54|710.11|702.51|15
1653363720000|2022-05-24 03:42:00|710.11|702.51|710.1|702.5|710.14|702.54|710.06|702.46|14
1653363730000|2022-05-24 03:42:10|710.06|702.46|710.43|702.83|710.43|702.83|710.06|702.46|19
1653363740000|2022-05-24 03:42:20|710.39|702.79|710.53|702.93|710.55|702.95|710.39|702.79|12
1653363750000|2022-05-24 03:42:30|710.52|702.92|710.81|703.21|710.83|703.23|710.52|702.92|10
1653363760000|2022-05-24 03:42:40|710.76|703.16|710.76|703.16|710.78|703.18|710.76|703.16|5
1653363770000|2022-05-24 03:42:50|710.77|703.17|710.78|703.18|710.78|703.18|710.77|703.17|4
1653363780000|2022-05-24 03:43:00|710.77|703.17|710.91|703.31|710.91|703.31|710.77|703.17|6
1653363790000|2022-05-24 03:43:10|710.9|703.3|711.05|703.45|711.1|703.5|710.9|703.3|17
1653363800000|2022-05-24 03:43:20|710.99|703.39|711.11|703.51|711.12|703.52|710.99|703.39|8
1653363810000|2022-05-24 03:43:30|711.12|703.52|710.91|703.31|711.13|703.53|710.91|703.31|14
1653363820000|2022-05-24 03:43:40|710.9|703.3|710.78|703.18|710.94|703.34|710.76|703.16|20
1653363830000|2022-05-24 03:43:50|710.76|703.16|710.91|703.31|710.92|703.32|710.76|703.16|7
1653363840000|2022-05-24 03:44:00|710.89|703.29|711.04|703.44|711.05|703.45|710.89|703.29|14
1653363850000|2022-05-24 03:44:10|711.05|703.45|710.98|703.38|711.05|703.45|710.97|703.37|8
1653363860000|2022-05-24 03:44:20|710.97|703.37|710.98|703.38|710.98|703.38|710.97|703.37|2
1653363870000|2022-05-24 03:44:30|710.96|703.36|710.99|703.39|710.99|703.39|710.96|703.36|3
1653363880000|2022-05-24 03:44:40|711.07|703.47|711.01|703.41|711.07|703.47|710.95|703.35|20
1653363890000|2022-05-24 03:44:50|711.02|703.42|711.08|703.48|711.08|703.48|711.01|703.41|5
1653363900000|2022-05-24 03:45:00|711.02|703.42|711.03|703.43|711.05|703.45|711.01|703.41|4
1653363910000|2022-05-24 03:45:10|711.04|703.44|711.24|703.64|711.24|703.64|710.87|703.27|8
1653363920000|2022-05-24 03:45:20|711.35|703.75|711.89|704.29|711.89|704.29|711.35|703.75|18
1653363930000|2022-05-24 03:45:30|711.88|704.28|711.83|704.23|711.89|704.29|711.62|704.02|20
1653363940000|2022-05-24 03:45:40|711.93|704.33|712|704.4|712.05|704.45|711.92|704.32|19
1653363950000|2022-05-24 03:45:50|712.06|704.46|711.93|704.33|712.07|704.47|711.86|704.26|22
1653363960000|2022-05-24 03:46:00|711.92|704.32|711.87|704.27|711.92|704.32|711.86|704.26|7
1653363970000|2022-05-24 03:46:10|711.83|704.23|711.83|704.23|711.85|704.25|711.83|704.23|7
1653363980000|2022-05-24 03:46:20|711.82|704.22|711.15|703.55|711.82|704.22|711.14|703.54|17
1653363990000|2022-05-24 03:46:30|711.16|703.56|711.14|703.54|711.16|703.56|711.13|703.53|14
1653364000000|2022-05-24 03:46:40|711.13|703.53|711.29|703.69|711.29|703.69|711.13|703.53|15
1653364010000|2022-05-24 03:46:50|711.31|703.71|711.3|703.7|711.31|703.71|711.29|703.69|8
1653364020000|2022-05-24 03:47:00|711.29|703.69|711.25|703.65|711.29|703.69|711.24|703.64|7
1653364030000|2022-05-24 03:47:10|711.26|703.66|711.24|703.64|711.26|703.66|711.22|703.62|6
1653364040000|2022-05-24 03:47:20|711.23|703.63|711.23|703.63|711.24|703.64|711.23|703.63|5
1653364050000|2022-05-24 03:47:30|711.24|703.64|711.19|703.59|711.24|703.64|711.19|703.59|11
1653364060000|2022-05-24 03:47:40|711.2|703.6|711.21|703.61|711.22|703.62|711.19|703.59|7
1653364070000|2022-05-24 03:47:50|711.19|703.59|711.19|703.59|711.2|703.6|711.17|703.57|4
1653364080000|2022-05-24 03:48:00|711.25|703.65|711.21|703.61|711.29|703.69|711.14|703.54|15
1653364090000|2022-05-24 03:48:10|711.22|703.62|711.15|703.55|711.25|703.65|711.14|703.54|4
1653364100000|2022-05-24 03:48:20|711.14|703.54|711.1|703.5|711.15|703.55|711.08|703.48|6
1653364110000|2022-05-24 03:48:30|711.08|703.48|711.07|703.47|711.08|703.48|711.07|703.47|2
1653364120000|2022-05-24 03:48:40|711.08|703.48|711.54|703.94|711.55|703.95|711.08|703.48|18
1653364130000|2022-05-24 03:48:50|711.55|703.95|711.56|703.96|711.56|703.96|711.55|703.95|4
1653364140000|2022-05-24 03:49:00|711.62|704.02|711.48|703.88|711.63|704.03|711.48|703.88|5
1653364150000|2022-05-24 03:49:10|711.23|703.63|711.21|703.61|711.26|703.66|711.15|703.55|10
1653364160000|2022-05-24 03:49:20|711.14|703.54|711.19|703.59|711.19|703.59|711.14|703.54|5
1653364170000|2022-05-24 03:49:30|711.31|703.71|711.87|704.27|711.88|704.28|711.31|703.71|19
1653364180000|2022-05-24 03:49:40|711.85|704.25|711.84|704.24|711.85|704.25|711.84|704.24|2
1653364190000|2022-05-24 03:49:50|711.82|704.22|711.74|704.14|711.83|704.23|711.74|704.14|10
1653364200000|2022-05-24 03:50:00|711.75|704.15|711.2|703.6|711.75|704.15|711.18|703.58|12
1653364210000|2022-05-24 03:50:10|711.15|703.55|711.12|703.52|711.2|703.6|711.09|703.49|9
1653364220000|2022-05-24 03:50:20|711.09|703.49|711.09|703.49|711.09|703.49|711.09|703.49|1
1653364230000|2022-05-24 03:50:30|711.06|703.46|710.99|703.39|711.06|703.46|710.98|703.38|8
1653364250000|2022-05-24 03:50:50|710.98|703.38|710.98|703.38|710.98|703.38|710.97|703.37|3
1653364260000|2022-05-24 03:51:00|710.99|703.39|710.98|703.38|710.99|703.39|710.98|703.38|4
1653364270000|2022-05-24 03:51:10|711.03|703.43|710.97|703.37|711.31|703.71|710.97|703.37|10
1653364280000|2022-05-24 03:51:20|710.96|703.36|711.23|703.63|711.23|703.63|710.96|703.36|6
1653364290000|2022-05-24 03:51:30|711.22|703.62|711.03|703.43|711.22|703.62|711.03|703.43|7
1653364300000|2022-05-24 03:51:40|711.13|703.53|711.02|703.42|711.13|703.53|710.96|703.36|5
1653364310000|2022-05-24 03:51:50|711.03|703.43|711.01|703.41|711.03|703.43|711.01|703.41|2
1653364320000|2022-05-24 03:52:00|710.96|703.36|710.96|703.36|710.96|703.36|710.96|703.36|1
1653364330000|2022-05-24 03:52:10|710.99|703.39|711.13|703.53|711.13|703.53|710.99|703.39|6
1653364340000|2022-05-24 03:52:20|711.16|703.56|711.11|703.51|711.16|703.56|711.07|703.47|9
1653364350000|2022-05-24 03:52:30|711.04|703.44|711.05|703.45|711.05|703.45|711.02|703.42|5
1653364360000|2022-05-24 03:52:40|711.09|703.49|711.12|703.52|711.21|703.61|711.05|703.45|10
1653364370000|2022-05-24 03:52:50|711.11|703.51|710.95|703.35|711.11|703.51|710.95|703.35|7
1653364380000|2022-05-24 03:53:00|710.99|703.39|711.02|703.42|711.06|703.46|710.99|703.39|4
1653364390000|2022-05-24 03:53:10|711.07|703.47|711.42|703.82|711.43|703.83|711.04|703.44|19
1653364400000|2022-05-24 03:53:20|711.43|703.83|711.43|703.83|711.43|703.83|711.42|703.82|7
1653364410000|2022-05-24 03:53:30|711.44|703.84|711.55|703.95|711.55|703.95|711.4|703.8|5
1653364420000|2022-05-24 03:53:40|711.54|703.94|711.79|704.19|711.84|704.24|711.53|703.93|8
1653364430000|2022-05-24 03:53:50|711.8|704.2|711.77|704.17|711.83|704.23|711.77|704.17|3
1653364440000|2022-05-24 03:54:00|711.79|704.19|711.85|704.25|711.85|704.25|711.79|704.19|5
1653364450000|2022-05-24 03:54:10|712|704.4|712.01|704.41|712.01|704.41|712|704.4|2
1653364460000|2022-05-24 03:54:20|712|704.4|712|704.4|712|704.4|712|704.4|1
1653364470000|2022-05-24 03:54:30|712.06|704.46|712.04|704.44|712.06|704.46|712.02|704.42|8
1653364480000|2022-05-24 03:54:40|712.05|704.45|712.08|704.48|712.08|704.48|712.04|704.44|10
1653364490000|2022-05-24 03:54:50|712.07|704.47|712.04|704.44|712.08|704.48|711.94|704.34|8
1653364500000|2022-05-24 03:55:00|712|704.4|712.07|704.47|712.07|704.47|711.98|704.38|15
1653364510000|2022-05-24 03:55:10|712.11|704.51|712.55|704.95|712.71|705.11|712.11|704.51|20
1653364520000|2022-05-24 03:55:20|712.58|704.98|712.84|705.24|712.85|705.25|712.55|704.95|7
1653364530000|2022-05-24 03:55:30|712.85|705.25|712.7|705.1|712.85|705.25|712.69|705.09|7
1653364540000|2022-05-24 03:55:40|712.69|705.09|712.61|705.01|712.69|705.09|712.6|705|4
1653364550000|2022-05-24 03:55:50|712.64|705.04|712.64|705.04|712.66|705.06|712.64|705.04|3
1653364560000|2022-05-24 03:56:00|712.66|705.06|712.27|704.67|712.68|705.08|712.25|704.65|13
1653364570000|2022-05-24 03:56:10|712.26|704.66|711.99|704.39|712.38|704.78|711.99|704.39|18
1653364580000|2022-05-24 03:56:20|711.98|704.38|711.99|704.39|711.99|704.39|711.95|704.35|9
1653364590000|2022-05-24 03:56:30|712.03|704.43|711.83|704.23|712.03|704.43|711.83|704.23|11
1653364600000|2022-05-24 03:56:40|711.82|704.22|711.82|704.22|711.83|704.23|711.79|704.19|6
1653364610000|2022-05-24 03:56:50|711.83|704.23|711.83|704.23|711.85|704.25|711.82|704.22|5
1653364620000|2022-05-24 03:57:00|711.84|704.24|711.78|704.18|711.85|704.25|711.74|704.14|4
1653364630000|2022-05-24 03:57:10|711.36|703.76|711.06|703.46|711.36|703.76|710.98|703.38|20
1653364640000|2022-05-24 03:57:20|711.05|703.45|710.31|702.71|711.05|703.45|710.31|702.71|10
1653364650000|2022-05-24 03:57:30|710.3|702.7|710.14|702.54|710.3|702.7|710.13|702.53|13
1653364660000|2022-05-24 03:57:40|710.13|702.53|710.03|702.43|710.13|702.53|710.03|702.43|6
1653364670000|2022-05-24 03:57:50|710.02|702.42|709.85|702.25|710.02|702.42|709.84|702.24|10
1653364680000|2022-05-24 03:58:00|709.73|702.13|709.81|702.21|709.81|702.21|709.73|702.13|8
1653364690000|2022-05-24 03:58:10|709.82|702.22|710.66|703.06|710.66|703.06|709.82|702.22|22
1653364700000|2022-05-24 03:58:20|710.65|703.05|710.55|702.95|710.66|703.06|710.55|702.95|3
1653364710000|2022-05-24 03:58:30|710.48|702.88|710.56|702.96|710.57|702.97|710.48|702.88|7
1653364720000|2022-05-24 03:58:40|710.55|702.95|710.55|702.95|710.57|702.97|710.55|702.95|3
1653364730000|2022-05-24 03:58:50|710.54|702.94|710.57|702.97|710.58|702.98|710.54|702.94|13
1653364740000|2022-05-24 03:59:00|710.58|702.98|710.75|703.15|710.75|703.15|710.57|702.97|3
1653364750000|2022-05-24 03:59:10|710.74|703.14|710.21|702.61|710.74|703.14|710.2|702.6|14
1653364760000|2022-05-24 03:59:20|710.2|702.6|710.21|702.61|710.21|702.61|710.2|702.6|6
1653364770000|2022-05-24 03:59:30|710.23|702.63|710.21|702.61|710.23|702.63|710.21|702.61|3
1653364780000|2022-05-24 03:59:40|710.23|702.63|710.22|702.62|710.24|702.64|710.22|702.62|14
1653364790000|2022-05-24 03:59:50|710.23|702.63|710.23|702.63|710.24|702.64|710.21|702.61|10
1653364800000|2022-05-24 04:00:00|710.22|702.62|710|702.4|710.24|702.64|709.98|702.38|15
1653364810000|2022-05-24 04:00:10|709.98|702.38|709.13|701.53|709.98|702.38|709.06|701.46|25
1653364820000|2022-05-24 04:00:20|709.16|701.56|709.55|701.95|709.67|702.07|708.6|701|27
1653364830000|2022-05-24 04:00:30|709.67|702.07|709.64|702.04|709.67|702.07|709.64|702.04|13
1653364840000|2022-05-24 04:00:40|709.65|702.05|708.13|700.53|709.68|702.08|708.13|700.53|23
1653364850000|2022-05-24 04:00:50|708.14|700.54|708|700.4|708.17|700.57|707.95|700.35|15
1653364860000|2022-05-24 04:01:00|708.01|700.41|707.89|700.29|708.06|700.46|707.83|700.23|18
1653364870000|2022-05-24 04:01:10|707.83|700.23|707.85|700.25|707.9|700.3|707.83|700.23|9
1653364880000|2022-05-24 04:01:20|707.86|700.26|707.84|700.24|707.87|700.27|707.84|700.24|8
1653364890000|2022-05-24 04:01:30|707.83|700.23|707.87|700.27|707.87|700.27|707.82|700.22|8
1653364900000|2022-05-24 04:01:40|707.84|700.24|707.78|700.18|707.87|700.27|707.78|700.18|4
1653364910000|2022-05-24 04:01:50|707.71|700.11|707.75|700.15|707.75|700.15|707.67|700.07|7
1653364920000|2022-05-24 04:02:00|707.72|700.12|707.8|700.2|707.8|700.2|707.72|700.12|4
1653364930000|2022-05-24 04:02:10|707.82|700.22|707.27|699.67|707.84|700.24|707.27|699.67|20
1653364940000|2022-05-24 04:02:20|707.19|699.59|707.02|699.42|707.23|699.63|707.01|699.41|18
1653364950000|2022-05-24 04:02:30|707.04|699.44|707.02|699.42|707.04|699.44|706.93|699.33|10
1653364960000|2022-05-24 04:02:40|706.97|699.37|706.92|699.32|706.99|699.39|706.87|699.27|11
1653364970000|2022-05-24 04:02:50|706.9|699.3|706.83|699.23|706.9|699.3|706.83|699.23|3
1653364980000|2022-05-24 04:03:00|706.88|699.28|706.76|699.16|706.89|699.29|706.74|699.14|13
1653364990000|2022-05-24 04:03:10|706.75|699.15|706.77|699.17|706.77|699.17|706.75|699.15|10
1653365000000|2022-05-24 04:03:20|706.79|699.19|706.8|699.2|706.8|699.2|706.79|699.19|2
1653365010000|2022-05-24 04:03:30|706.02|698.42|704.95|697.35|706.02|698.42|704.95|697.35|19
1653365020000|2022-05-24 04:03:40|704.96|697.36|704.77|697.17|704.96|697.36|704.72|697.12|16
1653365030000|2022-05-24 04:03:50|704.71|697.11|704.69|697.09|704.73|697.13|704.67|697.07|17
1653365040000|2022-05-24 04:04:00|704.7|697.1|705.37|697.77|705.37|697.77|704.56|696.96|25
1653365050000|2022-05-24 04:04:10|705.38|697.78|705.49|697.89|705.49|697.89|705.38|697.78|10
1653365060000|2022-05-24 04:04:20|705.48|697.88|705.66|698.06|705.66|698.06|705.48|697.88|3
1653365070000|2022-05-24 04:04:30|705.67|698.07|705.68|698.08|705.71|698.11|705.66|698.06|6
1653365080000|2022-05-24 04:04:40|705.67|698.07|705.69|698.09|705.69|698.09|705.64|698.04|12
1653365090000|2022-05-24 04:04:50|705.76|698.16|705.75|698.15|705.79|698.19|705.68|698.08|18
1653365100000|2022-05-24 04:05:00|705.76|698.16|705.91|698.31|705.91|698.31|705.74|698.14|9
1653365110000|2022-05-24 04:05:10|705.96|698.36|705.75|698.15|705.96|698.36|705.75|698.15|2
1653365120000|2022-05-24 04:05:20|705.67|698.07|705.68|698.08|705.68|698.08|705.67|698.07|2
1653365130000|2022-05-24 04:05:30|705.83|698.23|706.13|698.53|706.2|698.6|705.83|698.23|9
1653365140000|2022-05-24 04:05:40|706.06|698.46|705.99|698.39|706.07|698.47|705.93|698.33|10
1653365150000|2022-05-24 04:05:50|705.95|698.35|706.08|698.48|706.08|698.48|705.95|698.35|11
1653365160000|2022-05-24 04:06:00|706.07|698.47|706.05|698.45|706.07|698.47|706.04|698.44|8
1653365170000|2022-05-24 04:06:10|706.04|698.44|705.94|698.34|706.05|698.45|705.94|698.34|6
1653365180000|2022-05-24 04:06:20|705.85|698.25|705.94|698.34|705.94|698.34|705.84|698.24|6
1653365190000|2022-05-24 04:06:30|706.06|698.46|705.89|698.29|706.06|698.46|705.88|698.28|12
1653365200000|2022-05-24 04:06:40|705.88|698.28|706.04|698.44|706.04|698.44|705.81|698.21|21
1653365210000|2022-05-24 04:06:50|706.05|698.45|706.05|698.45|706.06|698.46|706.04|698.44|12
1653365220000|2022-05-24 04:07:00|706.04|698.44|706.01|698.41|706.04|698.44|705.97|698.37|16
1653365230000|2022-05-24 04:07:10|706.08|698.48|705.98|698.38|706.11|698.51|705.98|698.38|3
1653365240000|2022-05-24 04:07:20|705.99|698.39|705.94|698.34|705.99|698.39|705.88|698.28|15
1653365250000|2022-05-24 04:07:30|705.95|698.35|705.88|698.28|705.95|698.35|705.88|698.28|6
1653365260000|2022-05-24 04:07:40|705.97|698.37|705.98|698.38|705.98|698.38|705.96|698.36|4
1653365270000|2022-05-24 04:07:50|705.99|698.39|706.33|698.73|706.33|698.73|705.97|698.37|14
1653365280000|2022-05-24 04:08:00|706.45|698.85|706.47|698.87|706.48|698.88|706.42|698.82|13
1653365290000|2022-05-24 04:08:10|706.63|699.03|706.61|699.01|706.63|699.03|706.61|699.01|4
1653365300000|2022-05-24 04:08:20|706.62|699.02|706.73|699.13|706.73|699.13|706.6|699|10
1653365310000|2022-05-24 04:08:30|706.71|699.11|706.24|698.64|706.71|699.11|706.24|698.64|10
1653365320000|2022-05-24 04:08:40|706.25|698.65|706.16|698.56|706.26|698.66|706.14|698.54|6
1653365330000|2022-05-24 04:08:50|706.17|698.57|706.5|698.9|706.5|698.9|706.17|698.57|14
1653365340000|2022-05-24 04:09:00|706.44|698.84|706.42|698.82|706.47|698.87|706.4|698.8|19
1653365350000|2022-05-24 04:09:10|706.4|698.8|706.41|698.81|706.41|698.81|706.38|698.78|9
1653365360000|2022-05-24 04:09:20|706.4|698.8|706.36|698.76|706.4|698.8|706.35|698.75|9
1653365370000|2022-05-24 04:09:30|706.37|698.77|706.54|698.94|706.6|699|706.37|698.77|18
1653365380000|2022-05-24 04:09:40|706.49|698.89|706.5|698.9|706.5|698.9|706.49|698.89|2
1653365390000|2022-05-24 04:09:50|706.51|698.91|706.69|699.09|706.69|699.09|706.51|698.91|2
1653365400000|2022-05-24 04:10:00|706.66|699.06|706.92|699.32|706.92|699.32|706.66|699.06|9
1653365410000|2022-05-24 04:10:10|706.91|699.31|706.84|699.24|706.91|699.31|706.84|699.24|5
1653365420000|2022-05-24 04:10:20|706.86|699.26|706.96|699.36|706.96|699.36|706.86|699.26|12
1653365430000|2022-05-24 04:10:30|706.95|699.35|706.93|699.33|706.96|699.36|706.92|699.32|6
1653365440000|2022-05-24 04:10:40|706.98|699.38|706.94|699.34|706.98|699.38|706.94|699.34|7
1653365450000|2022-05-24 04:10:50|706.97|699.37|707.04|699.44|707.04|699.44|706.96|699.36|5
1653365460000|2022-05-24 04:11:00|707.05|699.45|707.52|699.92|707.66|700.06|707.04|699.44|20
1653365470000|2022-05-24 04:11:10|707.58|699.98|707.64|700.04|707.64|700.04|707.58|699.98|14
1653365480000|2022-05-24 04:11:20|707.6|700|707.63|700.03|707.65|700.05|707.6|700|6
1653365500000|2022-05-24 04:11:40|707.58|699.98|707.71|700.11|707.71|700.11|707.58|699.98|3
1653365510000|2022-05-24 04:11:50|707.72|700.12|707.72|700.12|707.72|700.12|707.72|700.12|1
1653365520000|2022-05-24 04:12:00|707.74|700.14|707.7|700.1|707.77|700.17|707.7|700.1|4
1653365530000|2022-05-24 04:12:10|707.73|700.13|707.76|700.16|707.76|700.16|707.72|700.12|3
1653365540000|2022-05-24 04:12:20|707.67|700.07|707.58|699.98|707.67|700.07|707.58|699.98|4
1653365550000|2022-05-24 04:12:30|707.6|700|707.6|700|707.6|700|707.24|699.64|14
1653365560000|2022-05-24 04:12:40|707.66|700.06|707.78|700.18|707.78|700.18|707.66|700.06|6
1653365570000|2022-05-24 04:12:50|707.79|700.19|707.82|700.22|707.9|700.3|707.79|700.19|6
1653365580000|2022-05-24 04:13:00|707.81|700.21|707.93|700.33|707.94|700.34|707.81|700.21|8
1653365590000|2022-05-24 04:13:10|707.95|700.35|707.97|700.37|707.97|700.37|707.94|700.34|4
1653365600000|2022-05-24 04:13:20|707.91|700.31|707.75|700.15|707.91|700.31|707.75|700.15|6
1653365610000|2022-05-24 04:13:30|707.74|700.14|707.85|700.25|707.85|700.25|707.74|700.14|14
1653365620000|2022-05-24 04:13:40|707.84|700.24|707.76|700.16|707.84|700.24|707.73|700.13|6
1653365630000|2022-05-24 04:13:50|707.75|700.15|707.75|700.15|707.75|700.15|707.75|700.15|1
1653365640000|2022-05-24 04:14:00|707.89|700.29|707.27|699.67|707.9|700.3|707.26|699.66|15
1653365650000|2022-05-24 04:14:10|707.24|699.64|707.4|699.8|707.43|699.83|707.08|699.48|24
1653365660000|2022-05-24 04:14:20|707.41|699.81|707.39|699.79|707.42|699.82|707.37|699.77|8
1653365670000|2022-05-24 04:14:30|707.42|699.82|707.44|699.84|707.46|699.86|707.42|699.82|3
1653365680000|2022-05-24 04:14:40|707.49|699.89|707.49|699.89|707.49|699.89|707.49|699.89|1
1653365690000|2022-05-24 04:14:50|707.47|699.87|707.6|700|707.6|700|707.47|699.87|3
1653365700000|2022-05-24 04:15:00|707.44|699.84|707.09|699.49|707.53|699.93|707.02|699.42|26
1653365710000|2022-05-24 04:15:10|707.03|699.43|707.42|699.82|707.42|699.82|706.87|699.27|21
1653365720000|2022-05-24 04:15:20|707.38|699.78|707.46|699.86|707.46|699.86|707.38|699.78|14
1653365730000|2022-05-24 04:15:30|707.48|699.88|707.48|699.88|707.49|699.89|707.48|699.88|5
1653365740000|2022-05-24 04:15:40|707.46|699.86|707.45|699.85|707.49|699.89|707.45|699.85|5
1653365750000|2022-05-24 04:15:50|707.44|699.84|707.48|699.88|707.48|699.88|707.44|699.84|5
1653365760000|2022-05-24 04:16:00|707.49|699.89|707.49|699.89|707.49|699.89|707.49|699.89|1
1653365770000|2022-05-24 04:16:10|707.45|699.85|707.56|699.96|707.56|699.96|707.45|699.85|6
1653365780000|2022-05-24 04:16:20|707.55|699.95|707.52|699.92|707.56|699.96|707.52|699.92|4
1653365790000|2022-05-24 04:16:30|707.53|699.93|707.46|699.86|707.53|699.93|707.46|699.86|5
1653365800000|2022-05-24 04:16:40|707.47|699.87|707.53|699.93|707.53|699.93|707.47|699.87|9
1653365810000|2022-05-24 04:16:50|707.54|699.94|707.54|699.94|707.54|699.94|707.54|699.94|1
1653365820000|2022-05-24 04:17:00|707.55|699.95|707.56|699.96|707.56|699.96|707.55|699.95|2
1653365830000|2022-05-24 04:17:10|707.54|699.94|707.54|699.94|707.54|699.94|707.54|699.94|1
1653365840000|2022-05-24 04:17:20|707.5|699.9|707.56|699.96|707.56|699.96|707.5|699.9|9
1653365850000|2022-05-24 04:17:30|707.57|699.97|708.44|700.84|708.44|700.84|707.57|699.97|19
1653365860000|2022-05-24 04:17:40|708.43|700.83|708.45|700.85|708.51|700.91|708.43|700.83|16
1653365870000|2022-05-24 04:17:50|708.47|700.87|708.81|701.21|708.87|701.27|708.47|700.87|20
1653365880000|2022-05-24 04:18:00|708.8|701.2|708.65|701.05|708.8|701.2|708.65|701.05|10
1653365890000|2022-05-24 04:18:10|708.66|701.06|708.73|701.13|708.73|701.13|708.66|701.06|8
1653365900000|2022-05-24 04:18:20|708.77|701.17|708.73|701.13|708.77|701.17|708.71|701.11|7
1653365910000|2022-05-24 04:18:30|708.74|701.14|708.78|701.18|708.79|701.19|708.72|701.12|10
1653365920000|2022-05-24 04:18:40|708.79|701.19|708.79|701.19|708.79|701.19|708.79|701.19|1
1653365930000|2022-05-24 04:18:50|708.85|701.25|708.32|700.72|708.85|701.25|708.3|700.7|14
1653365940000|2022-05-24 04:19:00|708.25|700.65|708.13|700.53|708.25|700.65|708.12|700.52|10
1653365950000|2022-05-24 04:19:10|708.15|700.55|708.7|701.1|708.7|701.1|708.13|700.53|12
1653365960000|2022-05-24 04:19:20|708.69|701.09|708.69|701.09|708.7|701.1|708.69|701.09|5
1653365970000|2022-05-24 04:19:30|708.59|700.99|708.52|700.92|708.69|701.09|708.52|700.92|14
1653365980000|2022-05-24 04:19:40|708.47|700.87|708|700.4|708.48|700.88|708|700.4|20
1653365990000|2022-05-24 04:19:50|708.01|700.41|708.34|700.74|708.36|700.76|707.89|700.29|20
1653366000000|2022-05-24 04:20:00|708.35|700.75|708.37|700.77|708.53|700.93|708.35|700.75|17
1653366010000|2022-05-24 04:20:10|708.45|700.85|708.43|700.83|708.52|700.92|708.42|700.82|4
1653366020000|2022-05-24 04:20:20|708.42|700.82|708.39|700.79|708.42|700.82|708.39|700.79|3
1653366030000|2022-05-24 04:20:30|708.35|700.75|708.28|700.68|708.37|700.77|708.28|700.68|7
1653366040000|2022-05-24 04:20:40|708.29|700.69|708.32|700.72|708.32|700.72|708.29|700.69|9
1653366050000|2022-05-24 04:20:50|708.33|700.73|708.33|700.73|708.33|700.73|708.31|700.71|8
1653366060000|2022-05-24 04:21:00|708.34|700.74|708.44|700.84|708.5|700.9|708.33|700.73|10
1653366070000|2022-05-24 04:21:10|708.45|700.85|708.73|701.13|708.76|701.16|708.44|700.84|11
1653366080000|2022-05-24 04:21:20|708.75|701.15|708.79|701.19|708.79|701.19|708.75|701.15|7
1653366090000|2022-05-24 04:21:30|708.91|701.31|708.98|701.38|708.98|701.38|708.83|701.23|13
1653366100000|2022-05-24 04:21:40|708.97|701.37|709.04|701.44|709.05|701.45|708.97|701.37|9
1653366110000|2022-05-24 04:21:50|709.05|701.45|709.04|701.44|709.05|701.45|709.04|701.44|10
1653366120000|2022-05-24 04:22:00|709.05|701.45|709.41|701.81|709.41|701.81|708.99|701.39|19
1653366130000|2022-05-24 04:22:10|709.4|701.8|709.44|701.84|709.46|701.86|709.4|701.8|10
1653366140000|2022-05-24 04:22:20|709.51|701.91|709.43|701.83|709.51|701.91|709.39|701.79|8
1653366150000|2022-05-24 04:22:30|709.42|701.82|709.41|701.81|709.43|701.83|709.41|701.81|4
1653366160000|2022-05-24 04:22:40|709.45|701.85|709.51|701.91|709.51|701.91|709.44|701.84|14
1653366170000|2022-05-24 04:22:50|709.52|701.92|709.53|701.93|709.54|701.94|709.52|701.92|6
1653366180000|2022-05-24 04:23:00|709.52|701.92|709.53|701.93|709.61|702.01|709.52|701.92|6
1653366190000|2022-05-24 04:23:10|709.56|701.96|709.65|702.05|709.65|702.05|709.56|701.96|9
1653366200000|2022-05-24 04:23:20|709.64|702.04|709.65|702.05|709.65|702.05|709.64|702.04|2
1653366220000|2022-05-24 04:23:40|709.64|702.04|709.65|702.05|709.65|702.05|709.64|702.04|2
1653366230000|2022-05-24 04:23:50|709.64|702.04|709.65|702.05|709.66|702.06|709.64|702.04|6
1653366240000|2022-05-24 04:24:00|709.76|702.16|709.2|701.6|709.76|702.16|709.19|701.59|14
1653366250000|2022-05-24 04:24:10|709.22|701.62|709.56|701.96|709.56|701.96|709.22|701.62|13
1653366260000|2022-05-24 04:24:20|709.57|701.97|709.52|701.92|709.58|701.98|709.51|701.91|6
1653366270000|2022-05-24 04:24:30|709.53|701.93|709.5|701.9|709.53|701.93|709.5|701.9|10
1653366280000|2022-05-24 04:24:40|709.51|701.91|709.47|701.87|709.51|701.91|709.47|701.87|6
1653366290000|2022-05-24 04:24:50|709.48|701.88|709.62|702.02|709.62|702.02|709.48|701.88|13
1653366300000|2022-05-24 04:25:00|709.66|702.06|710.5|702.9|710.53|702.93|709.64|702.04|29
1653366310000|2022-05-24 04:25:10|710.52|702.92|710.64|703.04|710.68|703.08|710.3|702.7|21
1653366320000|2022-05-24 04:25:20|710.62|703.02|710.7|703.1|710.72|703.12|710.5|702.9|19
1653366330000|2022-05-24 04:25:30|710.69|703.09|711.27|703.67|711.36|703.76|710.68|703.08|15
1653366340000|2022-05-24 04:25:40|711.26|703.66|711.27|703.67|711.28|703.68|711.22|703.62|9
1653366350000|2022-05-24 04:25:50|711.32|703.72|711.35|703.75|711.35|703.75|711.32|703.72|4
1653366360000|2022-05-24 04:26:00|711.41|703.81|711.41|703.81|711.42|703.82|711.41|703.81|3
1653366380000|2022-05-24 04:26:20|711.44|703.84|711.55|703.95|711.55|703.95|711.44|703.84|2
1653366390000|2022-05-24 04:26:30|711.59|703.99|711.57|703.97|711.59|703.99|711.47|703.87|13
1653366400000|2022-05-24 04:26:40|711.53|703.93|711.57|703.97|711.57|703.97|711.53|703.93|4
1653366410000|2022-05-24 04:26:50|711.55|703.95|711.65|704.05|711.67|704.07|711.55|703.95|9
1653366420000|2022-05-24 04:27:00|711.64|704.04|711.8|704.2|711.8|704.2|711.54|703.94|13
1653366430000|2022-05-24 04:27:10|711.81|704.21|711.9|704.3|711.9|704.3|711.67|704.07|11
1653366440000|2022-05-24 04:27:20|711.91|704.31|711.92|704.32|711.99|704.39|711.7|704.1|16
1653366450000|2022-05-24 04:27:30|711.9|704.3|711.9|704.3|711.95|704.35|711.9|704.3|12
1653366460000|2022-05-24 04:27:40|711.91|704.31|711.96|704.36|711.96|704.36|711.91|704.31|4
1653366470000|2022-05-24 04:27:50|711.97|704.37|711.97|704.37|711.97|704.37|711.96|704.36|7
1653366480000|2022-05-24 04:28:00|711.94|704.34|711.96|704.36|711.96|704.36|711.91|704.31|5
1653366490000|2022-05-24 04:28:10|711.93|704.33|711.96|704.36|711.96|704.36|711.93|704.33|2
1653366500000|2022-05-24 04:28:20|711.97|704.37|711.95|704.35|711.97|704.37|711.94|704.34|8
1653366510000|2022-05-24 04:28:30|711.99|704.39|711.99|704.39|711.99|704.39|711.98|704.38|3
1653366520000|2022-05-24 04:28:40|712.02|704.42|712.63|705.03|712.65|705.05|711.97|704.37|15
1653366530000|2022-05-24 04:28:50|712.62|705.02|712.63|705.03|712.64|705.04|712.6|705|20
1653366540000|2022-05-24 04:29:00|712.62|705.02|712.66|705.06|712.67|705.07|712.56|704.96|13
1653366550000|2022-05-24 04:29:10|712.67|705.07|712.67|705.07|712.69|705.09|712.66|705.06|6
1653366560000|2022-05-24 04:29:20|712.66|705.06|712.27|704.67|712.66|705.06|712.2|704.6|22
1653366570000|2022-05-24 04:29:30|712.28|704.68|712.09|704.49|712.29|704.69|712.08|704.48|11
1653366580000|2022-05-24 04:29:40|712.08|704.48|712.01|704.41|712.08|704.48|712.01|704.41|10
1653366590000|2022-05-24 04:29:50|712.04|704.44|711.99|704.39|712.04|704.44|711.83|704.23|19
1653366600000|2022-05-24 04:30:00|712|704.4|711.85|704.25|712|704.4|711.85|704.25|7
1653366610000|2022-05-24 04:30:10|711.86|704.26|712.01|704.41|712.01|704.41|711.86|704.26|19
1653366620000|2022-05-24 04:30:20|712.02|704.42|711.96|704.36|712.03|704.43|711.95|704.35|12
1653366630000|2022-05-24 04:30:30|711.98|704.38|711.93|704.33|711.98|704.38|711.91|704.31|8
1653366640000|2022-05-24 04:30:40|711.94|704.34|711.94|704.34|711.94|704.34|711.93|704.33|3
1653366650000|2022-05-24 04:30:50|711.97|704.37|712|704.4|712.08|704.48|711.97|704.37|13
1653366660000|2022-05-24 04:31:00|712.01|704.41|711.98|704.38|712.02|704.42|711.96|704.36|7
1653366670000|2022-05-24 04:31:10|711.99|704.39|711.99|704.39|712|704.4|711.99|704.39|9
1653366680000|2022-05-24 04:31:20|711.97|704.37|711.96|704.36|711.98|704.38|711.95|704.35|8
1653366690000|2022-05-24 04:31:30|711.97|704.37|711.91|704.31|711.98|704.38|711.91|704.31|15
1653366700000|2022-05-24 04:31:40|711.93|704.33|711.71|704.11|711.93|704.33|711.68|704.08|19
1653366710000|2022-05-24 04:31:50|711.7|704.1|711.78|704.18|711.8|704.2|711.7|704.1|14
1653366720000|2022-05-24 04:32:00|711.72|704.12|711.72|704.12|711.73|704.13|711.69|704.09|11
1653366730000|2022-05-24 04:32:10|711.69|704.09|711.64|704.04|711.69|704.09|711.64|704.04|4
1653366740000|2022-05-24 04:32:20|711.67|704.07|711.64|704.04|711.67|704.07|711.64|704.04|18
1653366750000|2022-05-24 04:32:30|711.65|704.05|711.69|704.09|711.69|704.09|711.64|704.04|6
1653366780000|2022-05-24 04:33:00|711.7|704.1|711.7|704.1|711.7|704.1|711.7|704.1|1
1653366790000|2022-05-24 04:33:10|711.69|704.09|711.69|704.09|711.69|704.09|711.69|704.09|1
1653366800000|2022-05-24 04:33:20|711.7|704.1|711.7|704.1|711.7|704.1|711.69|704.09|5
1653366810000|2022-05-24 04:33:30|711.69|704.09|711.69|704.09|711.69|704.09|711.69|704.09|1
1653366820000|2022-05-24 04:33:40|711.7|704.1|711.69|704.09|711.7|704.1|711.69|704.09|2
1653366830000|2022-05-24 04:33:50|711.7|704.1|711.8|704.2|711.85|704.25|711.7|704.1|10
1653366840000|2022-05-24 04:34:00|711.81|704.21|711.99|704.39|712.01|704.41|711.8|704.2|20
1653366850000|2022-05-24 04:34:10|711.98|704.38|712.02|704.42|712.02|704.42|711.98|704.38|6
1653366860000|2022-05-24 04:34:20|712.03|704.43|711.93|704.33|712.06|704.46|711.92|704.32|15
1653366870000|2022-05-24 04:34:30|711.98|704.38|711.97|704.37|711.98|704.38|711.93|704.33|8
1653366880000|2022-05-24 04:34:40|711.98|704.38|711.98|704.38|711.98|704.38|711.98|704.38|1
1653366890000|2022-05-24 04:34:50|711.92|704.32|711.98|704.38|711.99|704.39|711.92|704.32|5
1653366900000|2022-05-24 04:35:00|711.97|704.37|711.94|704.34|711.98|704.38|711.93|704.33|14
1653366910000|2022-05-24 04:35:10|711.93|704.33|711.91|704.31|711.94|704.34|711.88|704.28|5
1653366920000|2022-05-24 04:35:20|711.92|704.32|711.97|704.37|711.98|704.38|711.9|704.3|8
1653366930000|2022-05-24 04:35:30|711.91|704.31|711.97|704.37|712.03|704.43|711.91|704.31|6
1653366940000|2022-05-24 04:35:40|711.96|704.36|711.95|704.35|711.96|704.36|711.94|704.34|4
1653366950000|2022-05-24 04:35:50|711.96|704.36|711.95|704.35|711.97|704.37|711.95|704.35|7
1653366960000|2022-05-24 04:36:00|711.94|704.34|711.68|704.08|711.94|704.34|711.68|704.08|12
1653366970000|2022-05-24 04:36:10|711.73|704.13|711.65|704.05|711.76|704.16|711.65|704.05|16
1653366980000|2022-05-24 04:36:20|711.64|704.04|711.61|704.01|711.64|704.04|711.61|704.01|5
1653366990000|2022-05-24 04:36:30|711.62|704.02|711.65|704.05|711.71|704.11|711.61|704.01|11
1653367000000|2022-05-24 04:36:40|711.71|704.11|711.67|704.07|711.72|704.12|711.65|704.05|12
1653367010000|2022-05-24 04:36:50|711.68|704.08|711.67|704.07|711.68|704.08|711.67|704.07|4
1653367020000|2022-05-24 04:37:00|711.68|704.08|711.78|704.18|711.85|704.25|711.68|704.08|17
1653367030000|2022-05-24 04:37:10|711.8|704.2|712.02|704.42|712.02|704.42|711.8|704.2|3
1653367040000|2022-05-24 04:37:20|712|704.4|712.36|704.76|712.41|704.81|712|704.4|10
1653367050000|2022-05-24 04:37:30|712.54|704.94|712.54|704.94|712.54|704.94|712.53|704.93|3
1653367060000|2022-05-24 04:37:40|712.53|704.93|712.6|705|712.61|705.01|712.53|704.93|10
1653367070000|2022-05-24 04:37:50|712.61|705.01|712.73|705.13|712.73|705.13|712.59|704.99|6
1653367080000|2022-05-24 04:38:00|712.74|705.14|712.82|705.22|712.82|705.22|712.74|705.14|4
1653367090000|2022-05-24 04:38:10|712.83|705.23|712.86|705.26|712.89|705.29|712.83|705.23|12
1653367100000|2022-05-24 04:38:20|712.85|705.25|712.87|705.27|712.9|705.3|712.85|705.25|5
1653367110000|2022-05-24 04:38:30|712.88|705.28|712.91|705.31|712.91|705.31|712.88|705.28|4
1653367120000|2022-05-24 04:38:40|712.9|705.3|713.13|705.53|713.13|705.53|712.76|705.16|9
1653367130000|2022-05-24 04:38:50|713.29|705.69|713.42|705.82|713.5|705.9|713.29|705.69|13
1653367140000|2022-05-24 04:39:00|713.45|705.85|713.59|705.99|713.6|706|713.45|705.85|9
1653367150000|2022-05-24 04:39:10|713.58|705.98|713.59|705.99|713.6|706|713.58|705.98|4
1653367160000|2022-05-24 04:39:20|713.58|705.98|713.57|705.97|713.58|705.98|713.57|705.97|2
1653367170000|2022-05-24 04:39:30|713.58|705.98|713.57|705.97|713.58|705.98|713.57|705.97|4
1653367180000|2022-05-24 04:39:40|713.59|705.99|713.59|705.99|713.6|706|713.59|705.99|3
1653367190000|2022-05-24 04:39:50|713.6|706|713.59|705.99|713.6|706|713.59|705.99|6
1653367200000|2022-05-24 04:40:00|713.6|706|713.47|705.87|713.6|706|713.47|705.87|6
1653367210000|2022-05-24 04:40:10|713.46|705.86|713.45|705.85|713.47|705.87|713.45|705.85|3
1653367220000|2022-05-24 04:40:20|713.46|705.86|713.49|705.89|713.49|705.89|713.45|705.85|5
1653367230000|2022-05-24 04:40:30|713.5|705.9|713.58|705.98|713.58|705.98|713.49|705.89|3
1653367240000|2022-05-24 04:40:40|713.59|705.99|713.58|705.98|713.6|706|713.58|705.98|3
1653367250000|2022-05-24 04:40:50|713.55|705.95|713.58|705.98|713.58|705.98|713.55|705.95|2
1653367260000|2022-05-24 04:41:00|713.59|705.99|714.28|706.68|714.38|706.78|713.59|705.99|19
1653367270000|2022-05-24 04:41:10|714.27|706.67|714.7|707.1|715.23|707.63|714.17|706.57|22
1653367280000|2022-05-24 04:41:20|714.69|707.09|714.94|707.34|714.97|707.37|714.55|706.95|16
1653367290000|2022-05-24 04:41:30|714.98|707.38|714.77|707.17|714.98|707.38|714.77|707.17|15
1653367300000|2022-05-24 04:41:40|714.64|707.04|713.99|706.39|714.64|707.04|713.99|706.39|20
1653367310000|2022-05-24 04:41:50|713.86|706.26|713.86|706.26|713.87|706.27|713.86|706.26|5
1653367320000|2022-05-24 04:42:00|713.74|706.14|713.73|706.13|713.76|706.16|713.71|706.11|11
1653367330000|2022-05-24 04:42:10|713.77|706.17|713.75|706.15|713.79|706.19|713.73|706.13|7
1653367340000|2022-05-24 04:42:20|713.74|706.14|713.74|706.14|713.75|706.15|713.74|706.14|3
1653367350000|2022-05-24 04:42:30|713.75|706.15|714.01|706.41|714.01|706.41|713.75|706.15|13
1653367360000|2022-05-24 04:42:40|713.95|706.35|714.49|706.89|714.49|706.89|713.89|706.29|16
1653367370000|2022-05-24 04:42:50|714.53|706.93|714.55|706.95|714.59|706.99|714.53|706.93|15
1653367380000|2022-05-24 04:43:00|714.59|706.99|714.6|707|714.61|707.01|714.45|706.85|13
1653367390000|2022-05-24 04:43:10|714.59|706.99|714.8|707.2|714.84|707.24|714.59|706.99|6
1653367400000|2022-05-24 04:43:20|714.79|707.19|714.8|707.2|714.8|707.2|714.79|707.19|4
1653367420000|2022-05-24 04:43:40|714.79|707.19|714.77|707.17|714.8|707.2|714.77|707.17|11
1653367430000|2022-05-24 04:43:50|714.79|707.19|714.81|707.21|714.81|707.21|714.77|707.17|9
1653367440000|2022-05-24 04:44:00|714.8|707.2|714.75|707.15|714.81|707.21|714.74|707.14|10
1653367450000|2022-05-24 04:44:10|714.76|707.16|714.72|707.12|714.76|707.16|714.72|707.12|5
1653367460000|2022-05-24 04:44:20|714.71|707.11|714.73|707.13|714.76|707.16|714.71|707.11|8
1653367470000|2022-05-24 04:44:30|714.74|707.14|714.74|707.14|714.76|707.16|714.7|707.1|8
1653367480000|2022-05-24 04:44:40|714.75|707.15|714.74|707.14|714.75|707.15|714.74|707.14|4
1653367490000|2022-05-24 04:44:50|714.75|707.15|714.76|707.16|714.77|707.17|714.72|707.12|9
1653367500000|2022-05-24 04:45:00|714.74|707.14|714.76|707.16|714.77|707.17|714.74|707.14|5
1653367510000|2022-05-24 04:45:10|714.74|707.14|714.37|706.77|714.88|707.28|714.3|706.7|22
1653367520000|2022-05-24 04:45:20|714.38|706.78|714.76|707.16|714.76|707.16|714.38|706.78|18
1653367530000|2022-05-24 04:45:30|714.87|707.27|714.75|707.15|714.87|707.27|714.74|707.14|15
1653367540000|2022-05-24 04:45:40|714.9|707.3|714.87|707.27|714.9|707.3|714.87|707.27|2
1653367550000|2022-05-24 04:45:50|714.88|707.28|714.84|707.24|714.9|707.3|714.83|707.23|10
1653367560000|2022-05-24 04:46:00|714.86|707.26|714.86|707.26|714.89|707.29|714.83|707.23|12
1653367570000|2022-05-24 04:46:10|714.88|707.28|714.85|707.25|714.88|707.28|714.85|707.25|4
1653367580000|2022-05-24 04:46:20|714.86|707.26|714.87|707.27|714.89|707.29|714.86|707.26|4
1653367590000|2022-05-24 04:46:30|714.86|707.26|714.87|707.27|714.91|707.31|714.86|707.26|13
1653367600000|2022-05-24 04:46:40|714.86|707.26|714.82|707.22|714.86|707.26|714.79|707.19|4
1653367610000|2022-05-24 04:46:50|714.83|707.23|714.8|707.2|714.83|707.23|714.8|707.2|4
1653367620000|2022-05-24 04:47:00|714.81|707.21|714.93|707.33|714.93|707.33|714.8|707.2|10
1653367630000|2022-05-24 04:47:10|714.94|707.34|714.93|707.33|714.95|707.35|714.92|707.32|9
1653367640000|2022-05-24 04:47:20|714.94|707.34|714.96|707.36|714.96|707.36|714.91|707.31|8
1653367650000|2022-05-24 04:47:30|714.95|707.35|714.94|707.34|714.97|707.37|714.94|707.34|6
1653367660000|2022-05-24 04:47:40|714.95|707.35|714.95|707.35|715.01|707.41|714.95|707.35|10
1653367670000|2022-05-24 04:47:50|714.94|707.34|715.01|707.41|715.03|707.43|714.94|707.34|5
1653367680000|2022-05-24 04:48:00|714.98|707.38|714.97|707.37|715|707.4|714.97|707.37|8
1653367690000|2022-05-24 04:48:10|714.99|707.39|714.93|707.33|714.99|707.39|714.93|707.33|6
1653367700000|2022-05-24 04:48:20|714.94|707.34|714.95|707.35|714.96|707.36|714.94|707.34|3
1653367710000|2022-05-24 04:48:30|714.96|707.36|714.86|707.26|714.96|707.36|714.85|707.25|7
1653367720000|2022-05-24 04:48:40|714.87|707.27|714.93|707.33|714.93|707.33|714.87|707.27|3
1653367730000|2022-05-24 04:48:50|714.94|707.34|714.93|707.33|714.95|707.35|714.92|707.32|9
1653367740000|2022-05-24 04:49:00|714.95|707.35|714.96|707.36|714.99|707.39|714.94|707.34|10
1653367750000|2022-05-24 04:49:10|714.94|707.34|714.96|707.36|714.99|707.39|714.94|707.34|14
1653367760000|2022-05-24 04:49:20|715.08|707.48|715.11|707.51|715.14|707.54|714.9|707.3|17
1653367770000|2022-05-24 04:49:30|714.91|707.31|714.98|707.38|714.98|707.38|714.91|707.31|14
1653367780000|2022-05-24 04:49:40|715.1|707.5|715.08|707.48|715.13|707.53|714.97|707.37|14
1653367790000|2022-05-24 04:49:50|715.06|707.46|715.07|707.47|715.08|707.48|715.06|707.46|8
1653367800000|2022-05-24 04:50:00|715.06|707.46|715.16|707.56|715.16|707.56|715.06|707.46|13
1653367810000|2022-05-24 04:50:10|715.14|707.54|714.31|706.71|715.14|707.54|714.29|706.69|24
1653367820000|2022-05-24 04:50:20|714.29|706.69|714.11|706.51|714.3|706.7|714.07|706.47|12
1653367830000|2022-05-24 04:50:30|714.1|706.5|714.03|706.43|714.1|706.5|714.03|706.43|8
1653367840000|2022-05-24 04:50:40|714.04|706.44|714|706.4|714.04|706.44|714|706.4|5
1653367850000|2022-05-24 04:50:50|714.01|706.41|713.97|706.37|714.01|706.41|713.97|706.37|8
1653367860000|2022-05-24 04:51:00|713.9|706.3|713.82|706.22|713.9|706.3|713.81|706.21|6
1653367870000|2022-05-24 04:51:10|713.83|706.23|713.83|706.23|713.84|706.24|713.82|706.22|5
1653367880000|2022-05-24 04:51:20|713.82|706.22|713.43|705.83|713.82|706.22|713.42|705.82|13
1653367890000|2022-05-24 04:51:30|713.42|705.82|713.32|705.72|713.44|705.84|713.31|705.71|7
1653367900000|2022-05-24 04:51:40|713.31|705.71|713.31|705.71|713.32|705.72|713.31|705.71|3
1653367910000|2022-05-24 04:51:50|713.32|705.72|713.33|705.73|713.33|705.73|713.31|705.71|4
1653367920000|2022-05-24 04:52:00|713.38|705.78|713.36|705.76|713.38|705.78|713.35|705.75|8
1653367930000|2022-05-24 04:52:10|713.39|705.79|713.36|705.76|713.39|705.79|713.36|705.76|4
1653367940000|2022-05-24 04:52:20|713.33|705.73|713.53|705.93|713.57|705.97|713.26|705.66|13
1653367950000|2022-05-24 04:52:30|713.51|705.91|713.5|705.9|713.51|705.91|713.5|705.9|2
1653367960000|2022-05-24 04:52:40|713.51|705.91|713.51|705.91|713.51|705.91|713.51|705.91|1
1653367970000|2022-05-24 04:52:50|713.5|705.9|713.24|705.64|713.5|705.9|713.24|705.64|14
1653367980000|2022-05-24 04:53:00|713.23|705.63|713.14|705.54|713.23|705.63|713.13|705.53|5
1653367990000|2022-05-24 04:53:10|713.13|705.53|713.26|705.66|713.26|705.66|713.12|705.52|7
1653368000000|2022-05-24 04:53:20|713.27|705.67|713.27|705.67|713.29|705.69|713.27|705.67|5
1653368010000|2022-05-24 04:53:30|713.28|705.68|713.29|705.69|713.29|705.69|713.28|705.68|2
1653368020000|2022-05-24 04:53:40|713.28|705.68|713.28|705.68|713.28|705.68|713.28|705.68|1
1653368030000|2022-05-24 04:53:50|713.29|705.69|713.29|705.69|713.3|705.7|713.29|705.69|5
1653368040000|2022-05-24 04:54:00|713.3|705.7|713.3|705.7|713.31|705.71|713.24|705.64|15
1653368050000|2022-05-24 04:54:10|713.31|705.71|713.31|705.71|713.32|705.72|713.3|705.7|11
1653368060000|2022-05-24 04:54:20|713.32|705.72|713.31|705.71|713.32|705.72|713.31|705.71|8
1653368070000|2022-05-24 04:54:30|713.32|705.72|713.27|705.67|713.32|705.72|713.26|705.66|10
1653368080000|2022-05-24 04:54:40|713.28|705.68|713.74|706.14|713.81|706.21|713.27|705.67|21
1653368090000|2022-05-24 04:54:50|713.61|706.01|713.36|705.76|713.61|706.01|713.36|705.76|10
1653368100000|2022-05-24 04:55:00|713.37|705.77|713.2|705.6|713.37|705.77|713.2|705.6|9
1653368110000|2022-05-24 04:55:10|713.19|705.59|713.17|705.57|713.19|705.59|713.17|705.57|5
1653368120000|2022-05-24 04:55:20|713.12|705.52|713.03|705.43|713.12|705.52|713.03|705.43|9
1653368130000|2022-05-24 04:55:30|713.02|705.42|713.04|705.44|713.1|705.5|713.02|705.42|7
1653368140000|2022-05-24 04:55:40|713.03|705.43|712.85|705.25|713.04|705.44|712.85|705.25|7
1653368150000|2022-05-24 04:55:50|712.84|705.24|712.86|705.26|712.86|705.26|712.84|705.24|2
1653368160000|2022-05-24 04:56:00|712.88|705.28|712.77|705.17|712.94|705.34|712.74|705.14|16
1653368170000|2022-05-24 04:56:10|712.78|705.18|712.95|705.35|713.04|705.44|712.73|705.13|14
1653368180000|2022-05-24 04:56:20|712.97|705.37|712.97|705.37|712.97|705.37|712.95|705.35|5
1653368190000|2022-05-24 04:56:30|712.95|705.35|712.9|705.3|713|705.4|712.79|705.19|13
1653368200000|2022-05-24 04:56:40|712.85|705.25|712.84|705.24|712.85|705.25|712.84|705.24|2
1653368210000|2022-05-24 04:56:50|712.83|705.23|712.77|705.17|712.85|705.25|712.77|705.17|8
1653368220000|2022-05-24 04:57:00|712.74|705.14|712.75|705.15|712.75|705.15|712.73|705.13|3
1653368230000|2022-05-24 04:57:10|712.77|705.17|712.76|705.16|712.77|705.17|712.76|705.16|2
1653368240000|2022-05-24 04:57:20|712.77|705.17|712.77|705.17|712.78|705.18|712.75|705.15|5
1653368250000|2022-05-24 04:57:30|712.76|705.16|712.24|704.64|712.76|705.16|712.24|704.64|9
1653368260000|2022-05-24 04:57:40|712.2|704.6|712|704.4|712.2|704.6|712|704.4|18
1653368270000|2022-05-24 04:57:50|712.03|704.43|711.86|704.26|712.04|704.44|711.86|704.26|6
1653368280000|2022-05-24 04:58:00|711.88|704.28|711.88|704.28|711.89|704.29|711.88|704.28|7
1653368290000|2022-05-24 04:58:10|711.87|704.27|711.86|704.26|711.87|704.27|711.84|704.24|4
1653368300000|2022-05-24 04:58:20|711.85|704.25|711.92|704.32|711.92|704.32|711.85|704.25|4
1653368310000|2022-05-24 04:58:30|711.93|704.33|711.81|704.21|711.94|704.34|711.81|704.21|12
1653368320000|2022-05-24 04:58:40|711.8|704.2|711.81|704.21|711.82|704.22|711.72|704.12|5
1653368330000|2022-05-24 04:58:50|711.8|704.2|711.8|704.2|711.81|704.21|711.78|704.18|5
1653368340000|2022-05-24 04:59:00|711.79|704.19|711.72|704.12|711.8|704.2|711.71|704.11|11
1653368350000|2022-05-24 04:59:10|711.73|704.13|711.75|704.15|711.79|704.19|711.72|704.12|7
1653368360000|2022-05-24 04:59:20|711.76|704.16|711.68|704.08|711.76|704.16|711.65|704.05|13
1653368370000|2022-05-24 04:59:30|711.64|704.04|711.6|704|711.68|704.08|711.57|703.97|19
1653368380000|2022-05-24 04:59:40|711.56|703.96|711.19|703.59|711.56|703.96|711.19|703.59|12
1653368390000|2022-05-24 04:59:50|711.18|703.58|711.09|703.49|711.24|703.64|711.09|703.49|8
1653368400000|2022-05-24 05:00:00|711.07|703.47|711.01|703.41|711.07|703.47|711|703.4|15
1653368410000|2022-05-24 05:00:10|711|703.4|710.99|703.39|711|703.4|710.99|703.39|10
1653368420000|2022-05-24 05:00:20|711.01|703.41|710.99|703.39|711.01|703.41|710.99|703.39|9
1653368430000|2022-05-24 05:00:30|710.98|703.38|710.98|703.38|710.98|703.38|710.98|703.38|1
1653368440000|2022-05-24 05:00:40|711.03|703.43|711.07|703.47|711.07|703.47|711.03|703.43|4
1653368450000|2022-05-24 05:00:50|711.08|703.48|711.15|703.55|711.17|703.57|711.08|703.48|9
1653368460000|2022-05-24 05:01:00|711.16|703.56|710.98|703.38|711.16|703.56|710.98|703.38|17
1653368470000|2022-05-24 05:01:10|710.97|703.37|710.97|703.37|710.98|703.38|710.94|703.34|7
1653368480000|2022-05-24 05:01:20|710.93|703.33|710.94|703.34|711|703.4|710.93|703.33|9
1653368490000|2022-05-24 05:01:30|710.93|703.33|710.06|702.46|710.94|703.34|710.05|702.45|19
1653368500000|2022-05-24 05:01:40|710.05|702.45|710.07|702.47|710.19|702.59|710.05|702.45|13
1653368510000|2022-05-24 05:01:50|710.06|702.46|709.88|702.28|710.07|702.47|709.87|702.27|24
1653368520000|2022-05-24 05:02:00|709.79|702.19|709.81|702.21|709.82|702.22|709.76|702.16|10
1653368530000|2022-05-24 05:02:10|709.83|702.23|710.27|702.67|710.27|702.67|709.77|702.17|19
1653368540000|2022-05-24 05:02:20|710.29|702.69|710.62|703.02|710.72|703.12|710.29|702.69|22
1653368550000|2022-05-24 05:02:30|710.63|703.03|710.67|703.07|710.67|703.07|710.61|703.01|6
1653368560000|2022-05-24 05:02:40|710.66|703.06|710.63|703.03|710.67|703.07|710.63|703.03|11
1653368570000|2022-05-24 05:02:50|710.67|703.07|710.67|703.07|710.67|703.07|710.67|703.07|1
1653368580000|2022-05-24 05:03:00|710.68|703.08|710.67|703.07|710.68|703.08|710.67|703.07|2
1653368590000|2022-05-24 05:03:10|710.68|703.08|710.78|703.18|710.83|703.23|710.65|703.05|19
1653368600000|2022-05-24 05:03:20|710.79|703.19|710.79|703.19|710.79|703.19|710.68|703.08|5
1653368610000|2022-05-24 05:03:30|710.78|703.18|710.75|703.15|710.78|703.18|710.48|702.88|27
1653368620000|2022-05-24 05:03:40|710.76|703.16|710.75|703.15|710.76|703.16|710.74|703.14|4
1653368630000|2022-05-24 05:03:50|710.74|703.14|710.7|703.1|710.76|703.16|710.69|703.09|6
1653368640000|2022-05-24 05:04:00|710.57|702.97|710.56|702.96|710.63|703.03|710.17|702.57|20
1653368650000|2022-05-24 05:04:10|710.54|702.94|710.55|702.95|710.58|702.98|710.51|702.91|19
1653368660000|2022-05-24 05:04:20|710.56|702.96|710.55|702.95|710.56|702.96|710.55|702.95|4
1653368670000|2022-05-24 05:04:30|710.54|702.94|710.54|702.94|710.54|702.94|710.54|702.94|1
1653368690000|2022-05-24 05:04:50|710.93|703.33|711.03|703.43|711.03|703.43|710.93|703.33|9
1653368700000|2022-05-24 05:05:00|711.23|703.63|711.74|704.14|711.75|704.15|711.23|703.63|22
1653368710000|2022-05-24 05:05:10|711.75|704.15|711.76|704.16|711.78|704.18|711.74|704.14|16
1653368720000|2022-05-24 05:05:20|711.77|704.17|711.75|704.15|711.77|704.17|711.68|704.08|18
1653368730000|2022-05-24 05:05:30|711.74|704.14|711.83|704.23|711.9|704.3|711.59|703.99|19
1653368740000|2022-05-24 05:05:40|711.84|704.24|711.86|704.26|711.86|704.26|711.84|704.24|7
1653368750000|2022-05-24 05:05:50|711.87|704.27|711.88|704.28|711.88|704.28|711.87|704.27|4
1653368760000|2022-05-24 05:06:00|711.87|704.27|711.89|704.29|711.89|704.29|711.86|704.26|12
1653368770000|2022-05-24 05:06:10|711.88|704.28|711.88|704.28|711.88|704.28|711.87|704.27|3
1653368780000|2022-05-24 05:06:20|711.92|704.32|711.92|704.32|711.96|704.36|711.92|704.32|7
1653368790000|2022-05-24 05:06:30|711.86|704.26|712.49|704.89|712.57|704.97|711.86|704.26|13
1653368800000|2022-05-24 05:06:40|712.51|704.91|712.55|704.95|712.55|704.95|712.51|704.91|7
1653368810000|2022-05-24 05:06:50|712.54|704.94|712.55|704.95|712.58|704.98|712.49|704.89|15
1653368820000|2022-05-24 05:07:00|712.52|704.92|712.55|704.95|712.58|704.98|712.49|704.89|12
1653368830000|2022-05-24 05:07:10|712.56|704.96|712.52|704.92|712.6|705|712.51|704.91|9
1653368840000|2022-05-24 05:07:20|712.46|704.86|713.52|705.92|713.58|705.98|712.43|704.83|22
1653368850000|2022-05-24 05:07:30|713.54|705.94|713.62|706.02|713.62|706.02|713.54|705.94|3
1653368860000|2022-05-24 05:07:40|713.63|706.03|713.64|706.04|713.67|706.07|713.48|705.88|12
1653368870000|2022-05-24 05:07:50|713.63|706.03|713.64|706.04|713.64|706.04|713.62|706.02|8
1653368880000|2022-05-24 05:08:00|713.65|706.05|713.6|706|713.72|706.12|713.6|706|9
1653368890000|2022-05-24 05:08:10|713.59|705.99|713.55|705.95|713.6|706|713.55|705.95|18
1653368900000|2022-05-24 05:08:20|713.56|705.96|713.57|705.97|713.58|705.98|713.54|705.94|6
1653368910000|2022-05-24 05:08:30|713.58|705.98|713.58|705.98|713.58|705.98|713.52|705.92|8
1653368920000|2022-05-24 05:08:40|713.57|705.97|713.77|706.17|713.77|706.17|713.55|705.95|11
1653368930000|2022-05-24 05:08:50|713.75|706.15|713.8|706.2|713.9|706.3|713.7|706.1|16
1653368940000|2022-05-24 05:09:00|713.81|706.21|714.11|706.51|714.22|706.62|713.81|706.21|17
1653368950000|2022-05-24 05:09:10|714.05|706.45|714.05|706.45|714.05|706.45|714.04|706.44|3
1653368960000|2022-05-24 05:09:20|713.95|706.35|714.08|706.48|714.09|706.49|713.95|706.35|9
1653368970000|2022-05-24 05:09:30|714.09|706.49|714.11|706.51|714.11|706.51|714.09|706.49|3
1653368980000|2022-05-24 05:09:40|714.05|706.45|714.03|706.43|714.05|706.45|714.03|706.43|5
1653368990000|2022-05-24 05:09:50|714.04|706.44|714.02|706.42|714.04|706.44|714.01|706.41|6
1653369000000|2022-05-24 05:10:00|714.01|706.41|714|706.4|714.01|706.41|713.98|706.38|4
1653369010000|2022-05-24 05:10:10|713.99|706.39|713.97|706.37|713.99|706.39|713.97|706.37|3
1653369020000|2022-05-24 05:10:20|713.98|706.38|714.02|706.42|714.02|706.42|713.98|706.38|4
1653369040000|2022-05-24 05:10:40|714.01|706.41|713.73|706.13|714.01|706.41|713.68|706.08|21
1653369050000|2022-05-24 05:10:50|713.74|706.14|713.72|706.12|713.81|706.21|713.69|706.09|13
1653369060000|2022-05-24 05:11:00|713.81|706.21|713.7|706.1|713.81|706.21|713.7|706.1|10
1653369070000|2022-05-24 05:11:10|713.69|706.09|713.81|706.21|713.81|706.21|713.69|706.09|4
1653369080000|2022-05-24 05:11:20|713.68|706.08|713.78|706.18|713.82|706.22|713.68|706.08|4
1653369090000|2022-05-24 05:11:30|713.81|706.21|713.86|706.26|713.88|706.28|713.8|706.2|13
1653369100000|2022-05-24 05:11:40|713.87|706.27|713.83|706.23|713.89|706.29|713.82|706.22|13
1653369110000|2022-05-24 05:11:50|713.84|706.24|713.85|706.25|713.85|706.25|713.84|706.24|2
1653369120000|2022-05-24 05:12:00|713.86|706.26|713.89|706.29|713.96|706.36|713.85|706.25|18
1653369130000|2022-05-24 05:12:10|713.87|706.27|713.14|705.54|713.87|706.27|713.14|705.54|19
1653369140000|2022-05-24 05:12:20|713.16|705.56|713.05|705.45|713.16|705.56|713.05|705.45|7
1653369150000|2022-05-24 05:12:30|713.07|705.47|713|705.4|713.07|705.47|712.95|705.35|7
1653369160000|2022-05-24 05:12:40|712.99|705.39|712.99|705.39|712.99|705.39|712.99|705.39|1
1653369170000|2022-05-24 05:12:50|712.91|705.31|712.87|705.27|712.93|705.33|712.77|705.17|10
1653369190000|2022-05-24 05:13:10|712.7|705.1|712.76|705.16|712.9|705.3|712.7|705.1|6
1653369200000|2022-05-24 05:13:20|712.88|705.28|712.89|705.29|712.89|705.29|712.88|705.28|2
1653369210000|2022-05-24 05:13:30|712.88|705.28|713.04|705.44|713.04|705.44|712.88|705.28|12
1653369220000|2022-05-24 05:13:40|713.33|705.73|713.3|705.7|713.68|706.08|713.17|705.57|23
1653369230000|2022-05-24 05:13:50|713.29|705.69|713.14|705.54|713.31|705.71|713.13|705.53|15
1653369240000|2022-05-24 05:14:00|713.15|705.55|713.64|706.04|713.65|706.05|713.05|705.45|19
1653369250000|2022-05-24 05:14:10|713.65|706.05|713.65|706.05|713.66|706.06|713.65|706.05|3
1653369260000|2022-05-24 05:14:20|713.66|706.06|713.36|705.76|713.66|706.06|713.36|705.76|6
1653369270000|2022-05-24 05:14:30|713.39|705.79|713.17|705.57|713.43|705.83|713.17|705.57|13
1653369280000|2022-05-24 05:14:40|713.18|705.58|713.16|705.56|713.18|705.58|713.16|705.56|15
1653369290000|2022-05-24 05:14:50|713.17|705.57|713.03|705.43|713.17|705.57|713.03|705.43|8
1653369300000|2022-05-24 05:15:00|713.01|705.41|712.97|705.37|713.01|705.41|712.94|705.34|17
1653369310000|2022-05-24 05:15:10|712.8|705.2|712.33|704.73|712.8|705.2|712.33|704.73|23
1653369320000|2022-05-24 05:15:20|712.32|704.72|712.25|704.65|712.32|704.72|712.25|704.65|8
1653369330000|2022-05-24 05:15:30|712.26|704.66|712.25|704.65|712.28|704.68|712.24|704.64|5
1653369340000|2022-05-24 05:15:40|712.35|704.75|712.67|705.07|712.7|705.1|712.35|704.75|7
1653369350000|2022-05-24 05:15:50|712.66|705.06|712.66|705.06|712.66|705.06|712.66|705.06|1
1653369360000|2022-05-24 05:16:00|712.64|705.04|712.61|705.01|712.7|705.1|712.6|705|15
1653369370000|2022-05-24 05:16:10|712.57|704.97|713.31|705.71|713.36|705.76|712.52|704.92|12
1653369380000|2022-05-24 05:16:20|713.32|705.72|712.93|705.33|713.32|705.72|712.83|705.23|13
1653369390000|2022-05-24 05:16:30|712.94|705.34|713.48|705.88|713.51|705.91|712.94|705.34|20
1653369400000|2022-05-24 05:16:40|713.37|705.77|713.71|706.11|713.81|706.21|713.37|705.77|6
1653369410000|2022-05-24 05:16:50|713.7|706.1|713.71|706.11|713.71|706.11|713.7|706.1|4
1653369420000|2022-05-24 05:17:00|713.7|706.1|713.67|706.07|713.72|706.12|713.66|706.06|13
1653369430000|2022-05-24 05:17:10|713.59|705.99|713.37|705.77|713.59|705.99|713.22|705.62|17
1653369440000|2022-05-24 05:17:20|713.4|705.8|713.59|705.99|713.71|706.11|713.4|705.8|16
1653369450000|2022-05-24 05:17:30|713.6|706|713.6|706|713.6|706|713.59|705.99|3
1653369460000|2022-05-24 05:17:40|713.59|705.99|713.66|706.06|713.67|706.07|713.59|705.99|6
1653369480000|2022-05-24 05:18:00|713.65|706.05|713.69|706.09|713.69|706.09|713.64|706.04|7
1653369490000|2022-05-24 05:18:10|713.66|706.06|713.97|706.37|713.97|706.37|713.64|706.04|14
1653369500000|2022-05-24 05:18:20|714.22|706.62|714.48|706.88|714.66|707.06|714.22|706.62|18
1653369510000|2022-05-24 05:18:30|714.44|706.84|713.97|706.37|714.48|706.88|713.85|706.25|22
1653369520000|2022-05-24 05:18:40|713.98|706.38|713.99|706.39|713.99|706.39|713.92|706.32|9
1653369530000|2022-05-24 05:18:50|713.98|706.38|714.09|706.49|714.09|706.49|713.98|706.38|5
1653369540000|2022-05-24 05:19:00|714.06|706.46|714.19|706.59|714.19|706.59|714.02|706.42|17
1653369550000|2022-05-24 05:19:10|714.29|706.69|714.62|707.02|714.62|707.02|714.29|706.69|19
1653369560000|2022-05-24 05:19:20|714.56|706.96|714.59|706.99|714.62|707.02|714.55|706.95|8
1653369570000|2022-05-24 05:19:30|714.58|706.98|714.59|706.99|714.59|706.99|714.54|706.94|7
1653369580000|2022-05-24 05:19:40|714.62|707.02|714.63|707.03|714.63|707.03|714.58|706.98|6
1653369590000|2022-05-24 05:19:50|714.59|706.99|714.62|707.02|714.67|707.07|714.59|706.99|12
1653369600000|2022-05-24 05:20:00|714.63|707.03|714.63|707.03|714.66|707.06|714.63|707.03|4
1653369610000|2022-05-24 05:20:10|714.61|707.01|714.67|707.07|714.67|707.07|714.61|707.01|5
1653369620000|2022-05-24 05:20:20|714.66|707.06|714.61|707.01|714.66|707.06|714.6|707|5
1653369630000|2022-05-24 05:20:30|714.62|707.02|714.64|707.04|714.68|707.08|714.48|706.88|13
1653369640000|2022-05-24 05:20:40|714.61|707.01|714.62|707.02|714.64|707.04|714.57|706.97|11
1653369650000|2022-05-24 05:20:50|714.6|707|714.69|707.09|714.69|707.09|714.6|707|6
1653369660000|2022-05-24 05:21:00|714.68|707.08|714.56|706.96|714.68|707.08|714.56|706.96|12
1653369670000|2022-05-24 05:21:10|714.58|706.98|714.59|706.99|714.59|706.99|714.57|706.97|4
1653369680000|2022-05-24 05:21:20|714.6|707|714.64|707.04|714.65|707.05|714.6|707|6
1653369690000|2022-05-24 05:21:30|714.63|707.03|714.63|707.03|714.64|707.04|714.63|707.03|3
1653369700000|2022-05-24 05:21:40|714.64|707.04|714.64|707.04|714.65|707.05|714.64|707.04|3
1653369710000|2022-05-24 05:21:50|714.65|707.05|714.65|707.05|714.66|707.06|714.64|707.04|4
1653369720000|2022-05-24 05:22:00|714.64|707.04|714.69|707.09|714.73|707.13|714.61|707.01|13
1653369730000|2022-05-24 05:22:10|714.7|707.1|714.69|707.09|714.71|707.11|714.68|707.08|5
1653369750000|2022-05-24 05:22:30|714.73|707.13|714.72|707.12|714.73|707.13|714.64|707.04|8
1653369760000|2022-05-24 05:22:40|714.66|707.06|714.7|707.1|714.73|707.13|714.66|707.06|6
1653369770000|2022-05-24 05:22:50|714.69|707.09|714.43|706.83|714.71|707.11|714.43|706.83|6
1653369780000|2022-05-24 05:23:00|714.4|706.8|714.68|707.08|714.68|707.08|714.32|706.72|16
1653369790000|2022-05-24 05:23:10|714.69|707.09|714.61|707.01|714.69|707.09|714.6|707|9
1653369800000|2022-05-24 05:23:20|714.58|706.98|714.2|706.6|714.6|707|714.17|706.57|15
1653369810000|2022-05-24 05:23:30|714.19|706.59|714.71|707.11|714.75|707.15|714.19|706.59|17
1653369820000|2022-05-24 05:23:40|714.73|707.13|714.72|707.12|714.73|707.13|714.72|707.12|2
1653369840000|2022-05-24 05:24:00|714.73|707.13|714.72|707.12|714.73|707.13|714.6|707|7
1653369850000|2022-05-24 05:24:10|714.71|707.11|714.68|707.08|714.71|707.11|714.68|707.08|7
1653369860000|2022-05-24 05:24:20|714.69|707.09|714.78|707.18|714.82|707.22|714.69|707.09|9
1653369870000|2022-05-24 05:24:30|714.79|707.19|714.71|707.11|714.82|707.22|714.71|707.11|7
1653369880000|2022-05-24 05:24:40|714.86|707.26|714.77|707.17|714.86|707.26|714.77|707.17|7
1653369890000|2022-05-24 05:24:50|714.74|707.14|714.73|707.13|714.76|707.16|714.73|707.13|4
1653369900000|2022-05-24 05:25:00|714.67|707.07|714.7|707.1|714.71|707.11|714.67|707.07|9
1653369910000|2022-05-24 05:25:10|714.67|707.07|714.51|706.91|714.69|707.09|714.49|706.89|15
1653369920000|2022-05-24 05:25:20|714.54|706.94|714.74|707.14|714.74|707.14|714.52|706.92|14
1653369930000|2022-05-24 05:25:30|714.73|707.13|714.71|707.11|714.73|707.13|714.71|707.11|3
1653369940000|2022-05-24 05:25:40|714.69|707.09|714.7|707.1|714.7|707.1|714.69|707.09|2
1653369950000|2022-05-24 05:25:50|714.71|707.11|714.7|707.1|714.72|707.12|714.7|707.1|4
1653369960000|2022-05-24 05:26:00|714.68|707.08|714.79|707.19|714.8|707.2|714.68|707.08|11
1653369970000|2022-05-24 05:26:10|714.8|707.2|714.83|707.23|714.83|707.23|714.79|707.19|5
1653369980000|2022-05-24 05:26:20|714.76|707.16|714.79|707.19|714.81|707.21|714.76|707.16|10
1653369990000|2022-05-24 05:26:30|714.8|707.2|714.79|707.19|714.8|707.2|714.78|707.18|3
1653370000000|2022-05-24 05:26:40|714.8|707.2|714.79|707.19|714.8|707.2|714.79|707.19|2
1653370010000|2022-05-24 05:26:50|714.8|707.2|714.79|707.19|714.8|707.2|714.79|707.19|4
1653370020000|2022-05-24 05:27:00|714.78|707.18|714.77|707.17|714.78|707.18|714.77|707.17|2
1653370030000|2022-05-24 05:27:10|714.76|707.16|714.82|707.22|714.91|707.31|714.76|707.16|14
1653370040000|2022-05-24 05:27:20|714.83|707.23|714.84|707.24|714.87|707.27|714.83|707.23|3
1653370050000|2022-05-24 05:27:30|714.87|707.27|714.92|707.32|714.92|707.32|714.83|707.23|9
1653370060000|2022-05-24 05:27:40|714.93|707.33|714.93|707.33|714.93|707.33|714.93|707.33|1
1653370070000|2022-05-24 05:27:50|714.94|707.34|714.93|707.33|714.96|707.36|714.93|707.33|6
1653370080000|2022-05-24 05:28:00|714.87|707.27|715|707.4|715|707.4|714.87|707.27|5
1653370090000|2022-05-24 05:28:10|714.99|707.39|715.01|707.41|715.01|707.41|714.99|707.39|3
1653370100000|2022-05-24 05:28:20|715|707.4|715.01|707.41|715.01|707.41|715|707.4|4
1653370110000|2022-05-24 05:28:30|715.02|707.42|715.01|707.41|715.02|707.42|715.01|707.41|2
1653370120000|2022-05-24 05:28:40|715.02|707.42|715.01|707.41|715.02|707.42|715.01|707.41|2
1653370130000|2022-05-24 05:28:50|714.98|707.38|714.87|707.27|715|707.4|714.86|707.26|9
1653370140000|2022-05-24 05:29:00|714.9|707.3|714.89|707.29|714.9|707.3|714.88|707.28|4
1653370150000|2022-05-24 05:29:10|714.88|707.28|714.88|707.28|714.89|707.29|714.88|707.28|3
1653370160000|2022-05-24 05:29:20|714.85|707.25|714.8|707.2|714.85|707.25|714.79|707.19|7
1653370170000|2022-05-24 05:29:30|714.89|707.29|714.89|707.29|714.89|707.29|714.89|707.29|1
1653370180000|2022-05-24 05:29:40|714.88|707.28|714.88|707.28|714.88|707.28|714.88|707.28|1
1653370190000|2022-05-24 05:29:50|714.87|707.27|714.84|707.24|714.87|707.27|714.84|707.24|5
1653370200000|2022-05-24 05:30:00|714.86|707.26|714.72|707.12|714.86|707.26|714.72|707.12|3
1653370210000|2022-05-24 05:30:10|714.71|707.11|714.19|706.59|714.71|707.11|714.1|706.5|17
1653370220000|2022-05-24 05:30:20|714.14|706.54|714.28|706.68|714.3|706.7|714.14|706.54|19
1653370230000|2022-05-24 05:30:30|714.27|706.67|714.67|707.07|714.67|707.07|714.27|706.67|16
1653370240000|2022-05-24 05:30:40|714.66|707.06|714.71|707.11|714.71|707.11|714.66|707.06|11
1653370250000|2022-05-24 05:30:50|714.73|707.13|714.68|707.08|714.74|707.14|714.67|707.07|9
1653370260000|2022-05-24 05:31:00|714.72|707.12|714.78|707.18|714.81|707.21|714.72|707.12|11
1653370280000|2022-05-24 05:31:20|714.68|707.08|714.69|707.09|714.69|707.09|714.67|707.07|4
1653370290000|2022-05-24 05:31:30|714.66|707.06|714.62|707.02|714.66|707.06|714.55|706.95|17
1653370300000|2022-05-24 05:31:40|714.56|706.96|714.63|707.03|714.64|707.04|714.56|706.96|5
1653370310000|2022-05-24 05:31:50|714.56|706.96|714.85|707.25|714.85|707.25|714.56|706.96|9
1653370320000|2022-05-24 05:32:00|714.87|707.27|714.92|707.32|714.92|707.32|714.75|707.15|13
1653370330000|2022-05-24 05:32:10|714.91|707.31|715|707.4|715|707.4|714.84|707.24|18
1653370340000|2022-05-24 05:32:20|714.99|707.39|715.41|707.81|715.42|707.82|714.99|707.39|30
1653370350000|2022-05-24 05:32:30|715.4|707.8|715.1|707.5|715.48|707.88|715.03|707.43|21
1653370360000|2022-05-24 05:32:40|715.12|707.52|714.89|707.29|715.14|707.54|714.88|707.28|22
1653370370000|2022-05-24 05:32:50|714.88|707.28|714.95|707.35|715.11|707.51|714.86|707.26|16
1653370380000|2022-05-24 05:33:00|714.96|707.36|714.93|707.33|714.97|707.37|714.91|707.31|10
1653370390000|2022-05-24 05:33:10|714.94|707.34|715.09|707.49|715.12|707.52|714.94|707.34|6
1653370400000|2022-05-24 05:33:20|715.1|707.5|715.1|707.5|715.1|707.5|715.1|707.5|1
1653370410000|2022-05-24 05:33:30|715.11|707.51|715.1|707.5|715.11|707.51|715.1|707.5|4
1653370420000|2022-05-24 05:33:40|715.11|707.51|714.98|707.38|715.11|707.51|714.96|707.36|8
1653370430000|2022-05-24 05:33:50|714.97|707.37|715.03|707.43|715.03|707.43|714.96|707.36|3
1653370440000|2022-05-24 05:34:00|715|707.4|715|707.4|715.01|707.41|714.99|707.39|8
1653370450000|2022-05-24 05:34:10|714.99|707.39|715|707.4|715|707.4|714.99|707.39|4
1653370460000|2022-05-24 05:34:20|715.01|707.41|715|707.4|715.01|707.41|715|707.4|2
1653370470000|2022-05-24 05:34:30|714.97|707.37|715.03|707.43|715.03|707.43|714.95|707.35|8
1653370480000|2022-05-24 05:34:40|715.04|707.44|714.98|707.38|715.04|707.44|714.98|707.38|4
1653370500000|2022-05-24 05:35:00|714.97|707.37|714.97|707.37|714.98|707.38|714.97|707.37|3
1653370510000|2022-05-24 05:35:10|714.99|707.39|715.01|707.41|715.02|707.42|714.98|707.38|6
1653370520000|2022-05-24 05:35:20|714.92|707.32|714.83|707.23|715.01|707.41|714.83|707.23|7
1653370530000|2022-05-24 05:35:30|714.84|707.24|714.76|707.16|714.84|707.24|714.71|707.11|11
1653370540000|2022-05-24 05:35:40|714.71|707.11|714.69|707.09|714.71|707.11|714.68|707.08|7
1653370550000|2022-05-24 05:35:50|714.68|707.08|714.07|706.47|714.7|707.1|713.99|706.39|18
1653370560000|2022-05-24 05:36:00|714.06|706.46|714.16|706.56|714.16|706.56|714.06|706.46|10
1653370570000|2022-05-24 05:36:10|714.17|706.57|714.19|706.59|714.2|706.6|714.12|706.52|17
1653370580000|2022-05-24 05:36:20|714.15|706.55|714.15|706.55|714.19|706.59|714.13|706.53|14
1653370590000|2022-05-24 05:36:30|714.14|706.54|713.96|706.36|714.15|706.55|713.96|706.36|15
1653370600000|2022-05-24 05:36:40|714.04|706.44|713.91|706.31|714.04|706.44|713.86|706.26|10
1653370610000|2022-05-24 05:36:50|713.86|706.26|713.75|706.15|713.86|706.26|713.75|706.15|19
1653370620000|2022-05-24 05:37:00|713.74|706.14|713.06|705.46|713.74|706.14|713.02|705.42|17
1653370630000|2022-05-24 05:37:10|713.05|705.45|712.68|705.08|713.05|705.45|712.68|705.08|19
1653370640000|2022-05-24 05:37:20|712.71|705.11|712.72|705.12|712.73|705.13|712.68|705.08|15
1653370650000|2022-05-24 05:37:30|712.71|705.11|712.77|705.17|712.89|705.29|712.7|705.1|12
1653370660000|2022-05-24 05:37:40|712.78|705.18|712.86|705.26|713.34|705.74|712.75|705.15|16
1653370670000|2022-05-24 05:37:50|713.03|705.43|713.37|705.77|713.39|705.79|712.98|705.38|18
1653370680000|2022-05-24 05:38:00|713.27|705.67|713.08|705.48|713.27|705.67|712.94|705.34|21
1653370690000|2022-05-24 05:38:10|713.07|705.47|712.83|705.23|713.07|705.47|712.77|705.17|13
1653370700000|2022-05-24 05:38:20|712.84|705.24|712.83|705.23|712.96|705.36|712.83|705.23|11
1653370710000|2022-05-24 05:38:30|712.78|705.18|712.81|705.21|712.82|705.22|712.73|705.13|5
1653370720000|2022-05-24 05:38:40|712.82|705.22|712.28|704.68|712.82|705.22|712.28|704.68|12
1653370730000|2022-05-24 05:38:50|712.25|704.65|712.57|704.97|712.57|704.97|712.12|704.52|20
1653370740000|2022-05-24 05:39:00|712.58|704.98|713.41|705.81|713.41|705.81|712.58|704.98|23
1653370750000|2022-05-24 05:39:10|713.42|705.82|712.93|705.33|713.42|705.82|712.72|705.12|16
1653370760000|2022-05-24 05:39:20|712.92|705.32|712.81|705.21|712.99|705.39|712.78|705.18|8
1653370770000|2022-05-24 05:39:30|713.01|705.41|713.08|705.48|713.13|705.53|713.01|705.41|13
1653370780000|2022-05-24 05:39:40|713.09|705.49|713.1|705.5|713.15|705.55|712.97|705.37|13
1653370790000|2022-05-24 05:39:50|713.09|705.49|713.16|705.56|713.17|705.57|713.04|705.44|14
1653370800000|2022-05-24 05:40:00|713.14|705.54|713.12|705.52|713.16|705.56|713.08|705.48|12
1653370810000|2022-05-24 05:40:10|713.09|705.49|713.13|705.53|713.15|705.55|713.09|705.49|11
1653370820000|2022-05-24 05:40:20|713.14|705.54|713.05|705.45|713.15|705.55|713.05|705.45|4
1653370830000|2022-05-24 05:40:30|713.04|705.44|713.04|705.44|713.05|705.45|713.04|705.44|5
1653370840000|2022-05-24 05:40:40|713.03|705.43|712.96|705.36|713.04|705.44|712.95|705.35|8
1653370850000|2022-05-24 05:40:50|713.01|705.41|713.04|705.44|713.04|705.44|713.01|705.41|4
1653370860000|2022-05-24 05:41:00|713.03|705.43|712.8|705.2|713.04|705.44|712.8|705.2|13
1653370870000|2022-05-24 05:41:10|712.79|705.19|712.87|705.27|712.9|705.3|712.79|705.19|9
1653370880000|2022-05-24 05:41:20|712.95|705.35|713|705.4|713|705.4|712.95|705.35|2
1653370890000|2022-05-24 05:41:30|712.99|705.39|712.94|705.34|713.02|705.42|712.94|705.34|5
1653370900000|2022-05-24 05:41:40|712.93|705.33|712.95|705.35|713.02|705.42|712.93|705.33|11
1653370910000|2022-05-24 05:41:50|712.94|705.34|712.14|704.54|712.94|705.34|712.14|704.54|11
1653370920000|2022-05-24 05:42:00|712.09|704.49|711.96|704.36|712.16|704.56|711.8|704.2|21
1653370930000|2022-05-24 05:42:10|711.95|704.35|711.96|704.36|711.97|704.37|711.93|704.33|6
1653370940000|2022-05-24 05:42:20|711.94|704.34|711.25|703.65|711.94|704.34|711.17|703.57|18
1653370950000|2022-05-24 05:42:30|711.24|703.64|711.16|703.56|711.24|703.64|711.15|703.55|12
1653370960000|2022-05-24 05:42:40|711.15|703.55|711.16|703.56|711.28|703.68|711.15|703.55|17
1653370970000|2022-05-24 05:42:50|711.17|703.57|711.03|703.43|711.2|703.6|711.03|703.43|12
1653370980000|2022-05-24 05:43:00|711.02|703.42|710.42|702.82|711.04|703.44|710.31|702.71|18
1653370990000|2022-05-24 05:43:10|710.41|702.81|710.26|702.66|710.41|702.81|710.2|702.6|19
1653371000000|2022-05-24 05:43:20|710.27|702.67|710.2|702.6|710.27|702.67|710.2|702.6|5
1653371010000|2022-05-24 05:43:30|710.18|702.58|710.16|702.56|710.25|702.65|710.16|702.56|14
1653371020000|2022-05-24 05:43:40|710.18|702.58|710.14|702.54|710.18|702.58|710.14|702.54|4
1653371030000|2022-05-24 05:43:50|710.13|702.53|710.05|702.45|710.14|702.54|710.05|702.45|7
1653371040000|2022-05-24 05:44:00|710.12|702.52|710.16|702.56|710.18|702.58|710.12|702.52|5
1653371050000|2022-05-24 05:44:10|710.18|702.58|710.16|702.56|710.18|702.58|710.16|702.56|7
1653371060000|2022-05-24 05:44:20|710.17|702.57|710.17|702.57|710.17|702.57|710.17|702.57|1
1653371070000|2022-05-24 05:44:30|710.16|702.56|710.17|702.57|710.17|702.57|710.16|702.56|6
1653371080000|2022-05-24 05:44:40|710.16|702.56|710.12|702.52|710.17|702.57|710.11|702.51|7
1653371100000|2022-05-24 05:45:00|709.99|702.39|710.11|702.51|710.11|702.51|709.99|702.39|3
1653371110000|2022-05-24 05:45:10|710.17|702.57|710.02|702.42|710.17|702.57|710.02|702.42|2
1653371120000|2022-05-24 05:45:20|709.93|702.33|709.93|702.33|709.93|702.33|709.83|702.23|8
1653371130000|2022-05-24 05:45:30|709.97|702.37|710.03|702.43|710.03|702.43|709.97|702.37|3
1653371140000|2022-05-24 05:45:40|710.04|702.44|710.14|702.54|710.14|702.54|710.04|702.44|13
1653371150000|2022-05-24 05:45:50|710.16|702.56|710.55|702.95|710.55|702.95|710.05|702.45|21
1653371160000|2022-05-24 05:46:00|710.56|702.96|710.16|702.56|710.56|702.96|710.15|702.55|26
1653371170000|2022-05-24 05:46:10|710.15|702.55|709.99|702.39|710.15|702.55|709.99|702.39|9
1653371180000|2022-05-24 05:46:20|710.01|702.41|710|702.4|710.01|702.41|709.99|702.39|9
1653371190000|2022-05-24 05:46:30|709.99|702.39|709.96|702.36|709.99|702.39|709.92|702.32|10
1653371200000|2022-05-24 05:46:40|709.95|702.35|709.96|702.36|709.96|702.36|709.95|702.35|2
1653371210000|2022-05-24 05:46:50|709.97|702.37|709.98|702.38|709.99|702.39|709.92|702.32|10
1653371220000|2022-05-24 05:47:00|709.97|702.37|710|702.4|710.01|702.41|709.96|702.36|6
1653371230000|2022-05-24 05:47:10|709.92|702.32|709.92|702.32|709.92|702.32|709.92|702.32|1
1653371240000|2022-05-24 05:47:20|709.89|702.29|709.89|702.29|709.89|702.29|709.89|702.29|1
1653371250000|2022-05-24 05:47:30|709.88|702.28|709.9|702.3|709.9|702.3|709.88|702.28|3
1653371260000|2022-05-24 05:47:40|710.03|702.43|709.98|702.38|710.03|702.43|709.98|702.38|2
1653371270000|2022-05-24 05:47:50|709.99|702.39|709.98|702.38|709.99|702.39|709.98|702.38|2
1653371280000|2022-05-24 05:48:00|709.99|702.39|710.01|702.41|710.01|702.41|709.98|702.38|7
1653371290000|2022-05-24 05:48:10|710|702.4|709.99|702.39|710.01|702.41|709.99|702.39|3
1653371300000|2022-05-24 05:48:20|710|702.4|710|702.4|710|702.4|710|702.4|1
1653371310000|2022-05-24 05:48:30|710.01|702.41|710|702.4|710.01|702.41|710|702.4|2
1653371330000|2022-05-24 05:48:50|709.99|702.39|709.99|702.39|709.99|702.39|709.99|702.39|1
1653371340000|2022-05-24 05:49:00|709.95|702.35|710.08|702.48|710.16|702.56|709.88|702.28|18
1653371350000|2022-05-24 05:49:10|710.07|702.47|710.04|702.44|710.08|702.48|710.03|702.43|13
1653371360000|2022-05-24 05:49:20|710.03|702.43|710.06|702.46|710.08|702.48|710.03|702.43|7
1653371370000|2022-05-24 05:49:30|710.05|702.45|710.02|702.42|710.05|702.45|710.01|702.41|5
1653371380000|2022-05-24 05:49:40|710.01|702.41|710.01|702.41|710.01|702.41|709.98|702.38|3
1653371390000|2022-05-24 05:49:50|710.02|702.42|710.05|702.45|710.05|702.45|710.02|702.42|5
1653371400000|2022-05-24 05:50:00|709.98|702.38|709.96|702.36|710.08|702.48|709.91|702.31|7
1653371410000|2022-05-24 05:50:10|709.97|702.37|709.95|702.35|709.97|702.37|709.94|702.34|5
1653371420000|2022-05-24 05:50:20|709.94|702.34|710.03|702.43|710.03|702.43|709.93|702.33|8
1653371430000|2022-05-24 05:50:30|710.04|702.44|709.96|702.36|710.04|702.44|709.96|702.36|4
1653371450000|2022-05-24 05:50:50|710.02|702.42|709.94|702.34|710.09|702.49|709.94|702.34|8
1653371460000|2022-05-24 05:51:00|709.92|702.32|709.96|702.36|709.96|702.36|709.91|702.31|4
1653371470000|2022-05-24 05:51:10|709.98|702.38|709.99|702.39|710.03|702.43|709.97|702.37|10
1653371480000|2022-05-24 05:51:20|710|702.4|709.99|702.39|710.01|702.41|709.97|702.37|14
1653371490000|2022-05-24 05:51:30|709.98|702.38|709.99|702.39|709.99|702.39|709.98|702.38|2
1653371500000|2022-05-24 05:51:40|709.96|702.36|709.98|702.38|709.99|702.39|709.96|702.36|5
1653371510000|2022-05-24 05:51:50|709.99|702.39|709.96|702.36|709.99|702.39|709.96|702.36|11
1653371520000|2022-05-24 05:52:00|709.93|702.33|709.87|702.27|709.99|702.39|709.87|702.27|9
1653371530000|2022-05-24 05:52:10|709.84|702.24|709.87|702.27|709.89|702.29|709.83|702.23|6
1653371540000|2022-05-24 05:52:20|709.86|702.26|709.82|702.22|709.93|702.33|709.82|702.22|12
1653371550000|2022-05-24 05:52:30|709.83|702.23|709.85|702.25|709.93|702.33|709.83|702.23|13
1653371560000|2022-05-24 05:52:40|709.84|702.24|709.91|702.31|709.92|702.32|709.83|702.23|5
1653371570000|2022-05-24 05:52:50|709.83|702.23|709.86|702.26|709.86|702.26|709.83|702.23|6
1653371580000|2022-05-24 05:53:00|709.89|702.29|709.93|702.33|709.94|702.34|709.83|702.23|6
1653371590000|2022-05-24 05:53:10|709.94|702.34|709.9|702.3|709.94|702.34|709.89|702.29|7
1653371600000|2022-05-24 05:53:20|709.86|702.26|709.85|702.25|709.86|702.26|709.85|702.25|2
1653371620000|2022-05-24 05:53:40|709.86|702.26|709.86|702.26|709.86|702.26|709.86|702.26|1
1653371640000|2022-05-24 05:54:00|709.85|702.25|709.83|702.23|709.85|702.25|709.83|702.23|11
1653371650000|2022-05-24 05:54:10|709.84|702.24|709.83|702.23|709.84|702.24|709.81|702.21|15
1653371660000|2022-05-24 05:54:20|709.82|702.22|709.82|702.22|709.83|702.23|709.82|702.22|13
1653371670000|2022-05-24 05:54:30|709.83|702.23|709.85|702.25|709.87|702.27|709.82|702.22|5
1653371680000|2022-05-24 05:54:40|709.86|702.26|709.86|702.26|709.87|702.27|709.86|702.26|3
1653371690000|2022-05-24 05:54:50|709.8|702.2|709.79|702.19|709.8|702.2|709.79|702.19|6
1653371700000|2022-05-24 05:55:00|709.8|702.2|709.84|702.24|709.84|702.24|709.8|702.2|6
1653371710000|2022-05-24 05:55:10|709.83|702.23|709.86|702.26|709.87|702.27|709.83|702.23|7
1653371720000|2022-05-24 05:55:20|709.87|702.27|709.87|702.27|709.88|702.28|709.86|702.26|8
1653371730000|2022-05-24 05:55:30|709.88|702.28|709.86|702.26|709.88|702.28|709.78|702.18|9
1653371740000|2022-05-24 05:55:40|709.87|702.27|709.89|702.29|709.9|702.3|709.85|702.25|12
1653371750000|2022-05-24 05:55:50|709.83|702.23|709.66|702.06|709.92|702.32|709.66|702.06|12
1653371760000|2022-05-24 05:56:00|709.67|702.07|709.55|701.95|709.69|702.09|709.55|701.95|4
1653371770000|2022-05-24 05:56:10|709.68|702.08|709.67|702.07|709.68|702.08|709.67|702.07|2
1653371780000|2022-05-24 05:56:20|709.84|702.24|709.85|702.25|709.85|702.25|709.83|702.23|6
1653371790000|2022-05-24 05:56:30|709.86|702.26|709.69|702.09|709.86|702.26|709.68|702.08|9
1653371800000|2022-05-24 05:56:40|709.68|702.08|709.7|702.1|709.7|702.1|709.68|702.08|3
1653371810000|2022-05-24 05:56:50|709.69|702.09|709.7|702.1|709.7|702.1|709.69|702.09|4
1653371820000|2022-05-24 05:57:00|709.76|702.16|709.76|702.16|709.76|702.16|709.76|702.16|1
1653371830000|2022-05-24 05:57:10|709.75|702.15|709.76|702.16|709.76|702.16|709.75|702.15|2
1653371840000|2022-05-24 05:57:20|709.75|702.15|709.8|702.2|709.8|702.2|709.75|702.15|9
1653371850000|2022-05-24 05:57:30|709.76|702.16|709.75|702.15|709.8|702.2|709.75|702.15|10
1653371860000|2022-05-24 05:57:40|709.78|702.18|709.75|702.15|709.78|702.18|709.75|702.15|2
1653371870000|2022-05-24 05:57:50|709.78|702.18|709.71|702.11|709.8|702.2|709.71|702.11|7
1653371880000|2022-05-24 05:58:00|709.68|702.08|709.7|702.1|709.71|702.11|709.63|702.03|10
1653371890000|2022-05-24 05:58:10|709.67|702.07|709.18|701.58|709.71|702.11|709.16|701.56|20
1653371900000|2022-05-24 05:58:20|709.15|701.55|709.1|701.5|709.19|701.59|709.03|701.43|14
1653371910000|2022-05-24 05:58:30|709.11|701.51|709.08|701.48|709.11|701.51|709.08|701.48|8
1653371920000|2022-05-24 05:58:40|708.96|701.36|708.92|701.32|708.96|701.36|708.89|701.29|10
1653371930000|2022-05-24 05:58:50|708.93|701.33|708.96|701.36|708.96|701.36|708.93|701.33|2
1653371940000|2022-05-24 05:59:00|708.98|701.38|708.82|701.22|708.98|701.38|708.82|701.22|18
1653371950000|2022-05-24 05:59:10|708.84|701.24|708.86|701.26|708.87|701.27|708.83|701.23|6
1653371960000|2022-05-24 05:59:20|708.85|701.25|708.8|701.2|708.85|701.25|708.8|701.2|9
1653371970000|2022-05-24 05:59:30|708.79|701.19|709.27|701.67|709.27|701.67|708.79|701.19|6
1653371980000|2022-05-24 05:59:40|709.37|701.77|709.76|702.16|709.78|702.18|709.37|701.77|13
1653371990000|2022-05-24 05:59:50|709.75|702.15|709.04|701.44|709.75|702.15|709.04|701.44|13
1653372000000|2022-05-24 06:00:00|709.12|701.52|709.15|701.55|709.16|701.56|709.12|701.52|3
1653372010000|2022-05-24 06:00:10|709.13|701.53|709.53|701.93|709.53|701.93|709.13|701.53|10
1653372020000|2022-05-24 06:00:20|709.54|701.94|709.59|701.99|709.64|702.04|709.51|701.91|17
1653372030000|2022-05-24 06:00:30|709.56|701.96|709.81|702.21|709.81|702.21|709.56|701.96|5
1653372040000|2022-05-24 06:00:40|710.06|702.46|709.97|702.37|710.08|702.48|709.97|702.37|8
1653372050000|2022-05-24 06:00:50|709.94|702.34|709.95|702.35|709.97|702.37|709.94|702.34|4
1653372060000|2022-05-24 06:01:00|709.94|702.34|709.95|702.35|709.95|702.35|709.8|702.2|16
1653372070000|2022-05-24 06:01:10|710|702.4|709.98|702.38|710|702.4|709.97|702.37|7
1653372080000|2022-05-24 06:01:20|709.88|702.28|709.86|702.26|709.88|702.28|709.84|702.24|6
1653372090000|2022-05-24 06:01:30|709.87|702.27|709.84|702.24|709.94|702.34|709.82|702.22|14
1653372100000|2022-05-24 06:01:40|709.85|702.25|709.85|702.25|709.86|702.26|709.82|702.22|10
1653372110000|2022-05-24 06:01:50|709.86|702.26|709.85|702.25|709.86|702.26|709.83|702.23|5
1653372120000|2022-05-24 06:02:00|709.84|702.24|709.99|702.39|709.99|702.39|709.67|702.07|16
1653372130000|2022-05-24 06:02:10|709.97|702.37|710.72|703.12|710.75|703.15|709.97|702.37|22
1653372140000|2022-05-24 06:02:20|711.09|703.49|711.59|703.99|711.6|704|711.08|703.48|21
1653372150000|2022-05-24 06:02:30|711.58|703.98|711.58|703.98|711.59|703.99|711.52|703.92|5
1653372160000|2022-05-24 06:02:40|711.52|703.92|711.48|703.88|711.58|703.98|711.41|703.81|27
1653372170000|2022-05-24 06:02:50|711.51|703.91|711.6|704|711.6|704|711.51|703.91|9
1653372180000|2022-05-24 06:03:00|711.54|703.94|711.7|704.1|711.71|704.11|711.44|703.84|12
1653372190000|2022-05-24 06:03:10|711.69|704.09|711.68|704.08|711.69|704.09|711.65|704.05|5
1653372210000|2022-05-24 06:03:30|711.71|704.11|711.71|704.11|711.71|704.11|711.71|704.11|1
1653372220000|2022-05-24 06:03:40|711.68|704.08|711.71|704.11|711.71|704.11|711.68|704.08|2
1653372230000|2022-05-24 06:03:50|711.7|704.1|711.74|704.14|711.74|704.14|711.7|704.1|5
1653372240000|2022-05-24 06:04:00|711.76|704.16|711.8|704.2|711.8|704.2|711.73|704.13|12
1653372250000|2022-05-24 06:04:10|711.75|704.15|711.83|704.23|711.83|704.23|711.75|704.15|14
1653372260000|2022-05-24 06:04:20|711.8|704.2|712.42|704.82|712.5|704.9|711.76|704.16|18
1653372270000|2022-05-24 06:04:30|712.46|704.86|712.46|704.86|712.49|704.89|712.3|704.7|13
1653372280000|2022-05-24 06:04:40|712.45|704.85|712.56|704.96|712.56|704.96|712.42|704.82|10
1653372290000|2022-05-24 06:04:50|712.53|704.93|712.47|704.87|712.53|704.93|712.47|704.87|5
1653372300000|2022-05-24 06:05:00|712.45|704.85|712.8|705.2|712.81|705.21|712.45|704.85|12
1653372310000|2022-05-24 06:05:10|712.79|705.19|712.8|705.2|712.84|705.24|712.79|705.19|6
1653372320000|2022-05-24 06:05:20|712.79|705.19|712.97|705.37|712.97|705.37|712.79|705.19|9
1653372330000|2022-05-24 06:05:30|712.98|705.38|712.96|705.36|712.98|705.38|712.96|705.36|7
1653372340000|2022-05-24 06:05:40|712.97|705.37|712.95|705.35|712.97|705.37|712.93|705.33|6
1653372350000|2022-05-24 06:05:50|712.94|705.34|712.96|705.36|712.96|705.36|712.76|705.16|14
1653372360000|2022-05-24 06:06:00|712.94|705.34|713.09|705.49|713.1|705.5|712.94|705.34|9
1653372370000|2022-05-24 06:06:10|713.1|705.5|713.08|705.48|713.14|705.54|712.98|705.38|15
1653372380000|2022-05-24 06:06:20|713.12|705.52|713.01|705.41|713.12|705.52|712.97|705.37|14
1653372390000|2022-05-24 06:06:30|713.05|705.45|713.04|705.44|713.05|705.45|713.04|705.44|4
1653372400000|2022-05-24 06:06:40|713.01|705.41|713.04|705.44|713.05|705.45|713.01|705.41|3
1653372410000|2022-05-24 06:06:50|713.06|705.46|713|705.4|713.06|705.46|713|705.4|8
1653372420000|2022-05-24 06:07:00|713.01|705.41|713.02|705.42|713.06|705.46|713.01|705.41|5
1653372430000|2022-05-24 06:07:10|713.03|705.43|713.12|705.52|713.12|705.52|713.03|705.43|6
1653372440000|2022-05-24 06:07:20|713.13|705.53|713.01|705.41|713.15|705.55|713|705.4|9
1653372450000|2022-05-24 06:07:30|713.02|705.42|713.03|705.43|713.04|705.44|713|705.4|7
1653372460000|2022-05-24 06:07:40|713.02|705.42|713|705.4|713.02|705.42|712.99|705.39|5
1653372470000|2022-05-24 06:07:50|713.01|705.41|713.01|705.41|713.01|705.41|713|705.4|3
1653372480000|2022-05-24 06:08:00|712.97|705.37|713.07|705.47|713.18|705.58|712.97|705.37|10
1653372490000|2022-05-24 06:08:10|713.08|705.48|713.05|705.45|713.11|705.51|713.05|705.45|10
1653372500000|2022-05-24 06:08:20|713.2|705.6|713.04|705.44|713.2|705.6|713.04|705.44|9
1653372510000|2022-05-24 06:08:30|712.86|705.26|712.27|704.67|712.86|705.26|712.26|704.66|10
1653372520000|2022-05-24 06:08:40|712.29|704.69|712.82|705.22|712.84|705.24|712.29|704.69|19
1653372530000|2022-05-24 06:08:50|712.85|705.25|713.03|705.43|713.03|705.43|712.8|705.2|5
1653372540000|2022-05-24 06:09:00|713.13|705.53|713.1|705.5|713.17|705.57|713.01|705.41|10
1653372550000|2022-05-24 06:09:10|713.11|705.51|712.9|705.3|713.11|705.51|712.88|705.28|12
1653372560000|2022-05-24 06:09:20|712.91|705.31|712.9|705.3|712.91|705.31|712.86|705.26|7
1653372570000|2022-05-24 06:09:30|713|705.4|713.06|705.46|713.06|705.46|713|705.4|3
1653372580000|2022-05-24 06:09:40|713.1|705.5|712.93|705.33|713.1|705.5|712.92|705.32|8
1653372590000|2022-05-24 06:09:50|713.07|705.47|713.12|705.52|713.13|705.53|713.07|705.47|3
1653372600000|2022-05-24 06:10:00|713.13|705.53|713.02|705.42|713.13|705.53|712.98|705.38|17
1653372610000|2022-05-24 06:10:10|713.03|705.43|713.08|705.48|713.09|705.49|713.03|705.43|5
1653372620000|2022-05-24 06:10:20|713.07|705.47|713.07|705.47|713.07|705.47|713.07|705.47|1
1653372630000|2022-05-24 06:10:30|713.12|705.52|713.27|705.67|713.5|705.9|713.12|705.52|16
1653372640000|2022-05-24 06:10:40|713.26|705.66|713.17|705.57|713.26|705.66|713.12|705.52|12
1653372650000|2022-05-24 06:10:50|713.16|705.56|713.09|705.49|713.16|705.56|713.09|705.49|7
1653372660000|2022-05-24 06:11:00|713.1|705.5|713.11|705.51|713.11|705.51|713.09|705.49|3
1653372670000|2022-05-24 06:11:10|713.1|705.5|713.07|705.47|713.11|705.51|713.03|705.43|8
1653372680000|2022-05-24 06:11:20|713.08|705.48|713.06|705.46|713.08|705.48|713.06|705.46|4
1653372690000|2022-05-24 06:11:30|713.11|705.51|713.07|705.47|713.16|705.56|713.07|705.47|12
1653372700000|2022-05-24 06:11:40|713.03|705.43|713.03|705.43|713.03|705.43|712.94|705.34|16
1653372710000|2022-05-24 06:11:50|713.02|705.42|713|705.4|713.02|705.42|713|705.4|5
1653372720000|2022-05-24 06:12:00|712.99|705.39|713.05|705.45|713.07|705.47|712.99|705.39|12
1653372730000|2022-05-24 06:12:10|713.06|705.46|713.09|705.49|713.09|705.49|713.03|705.43|12
1653372740000|2022-05-24 06:12:20|713.06|705.46|713.09|705.49|713.14|705.54|713.06|705.46|11
1653372750000|2022-05-24 06:12:30|713.1|705.5|713.09|705.49|713.13|705.53|713.08|705.48|11
1653372760000|2022-05-24 06:12:40|713|705.4|713|705.4|713.01|705.41|713|705.4|3
1653372770000|2022-05-24 06:12:50|713.09|705.49|713.12|705.52|713.12|705.52|713.09|705.49|2
1653372780000|2022-05-24 06:13:00|713.09|705.49|713.09|705.49|713.09|705.49|713.09|705.49|1
1653372790000|2022-05-24 06:13:10|713.08|705.48|713.05|705.45|713.09|705.49|713.05|705.45|5
1653372800000|2022-05-24 06:13:20|713.04|705.44|713.06|705.46|713.06|705.46|713.04|705.44|3
1653372810000|2022-05-24 06:13:30|713.05|705.45|713.04|705.44|713.05|705.45|713.03|705.43|3
1653372820000|2022-05-24 06:13:40|713.03|705.43|713.01|705.41|713.04|705.44|713|705.4|7
1653372830000|2022-05-24 06:13:50|713|705.4|712.97|705.37|713|705.4|712.94|705.34|17
1653372840000|2022-05-24 06:14:00|712.96|705.36|712.92|705.32|712.99|705.39|712.9|705.3|23
1653372850000|2022-05-24 06:14:10|712.95|705.35|712.83|705.23|712.95|705.35|712.8|705.2|15
1653372860000|2022-05-24 06:14:20|712.59|704.99|712.2|704.6|712.59|704.99|712.04|704.44|25
1653372870000|2022-05-24 06:14:30|712.21|704.61|712.18|704.58|712.21|704.61|712|704.4|17
1653372880000|2022-05-24 06:14:40|712.23|704.63|711.94|704.34|712.23|704.63|711.94|704.34|10
1653372890000|2022-05-24 06:14:50|712|704.4|712.02|704.42|712.02|704.42|712|704.4|5
1653372900000|2022-05-24 06:15:00|712.16|704.56|712.28|704.68|712.57|704.97|712.16|704.56|19
1653372910000|2022-05-24 06:15:10|712.22|704.62|712.21|704.61|712.23|704.63|712.21|704.61|4
1653372920000|2022-05-24 06:15:20|712.22|704.62|712.3|704.7|712.3|704.7|712.22|704.62|7
1653372930000|2022-05-24 06:15:30|712.31|704.71|712.29|704.69|712.31|704.71|712.29|704.69|4
1653372940000|2022-05-24 06:15:40|712.3|704.7|712.85|705.25|712.85|705.25|712.3|704.7|15
1653372950000|2022-05-24 06:15:50|712.87|705.27|712.9|705.3|712.9|705.3|712.84|705.24|9
1653372960000|2022-05-24 06:16:00|712.89|705.29|712.9|705.3|712.99|705.39|712.89|705.29|12
1653372970000|2022-05-24 06:16:10|712.91|705.31|712.95|705.35|712.95|705.35|712.86|705.26|19
1653372980000|2022-05-24 06:16:20|712.97|705.37|712.98|705.38|712.98|705.38|712.96|705.36|3
1653372990000|2022-05-24 06:16:30|712.99|705.39|713.03|705.43|713.03|705.43|712.98|705.38|5
1653373000000|2022-05-24 06:16:40|713.04|705.44|713.02|705.42|713.08|705.48|713.01|705.41|11
1653373010000|2022-05-24 06:16:50|713.03|705.43|713.03|705.43|713.04|705.44|713.03|705.43|3
1653373020000|2022-05-24 06:17:00|713.04|705.44|713.02|705.42|713.1|705.5|713.02|705.42|9
1653373030000|2022-05-24 06:17:10|713.03|705.43|713.04|705.44|713.04|705.44|713.03|705.43|2
1653373040000|2022-05-24 06:17:20|713.05|705.45|713.07|705.47|713.08|705.48|713.05|705.45|4
1653373050000|2022-05-24 06:17:30|713.08|705.48|713.13|705.53|713.15|705.55|713.08|705.48|11
1653373060000|2022-05-24 06:17:40|713.14|705.54|713.13|705.53|713.14|705.54|713.1|705.5|5
1653373070000|2022-05-24 06:17:50|713.14|705.54|713.13|705.53|713.14|705.54|713.13|705.53|2
1653373080000|2022-05-24 06:18:00|713.09|705.49|713.14|705.54|713.15|705.55|713.09|705.49|7
1653373100000|2022-05-24 06:18:20|713.12|705.52|712.99|705.39|713.12|705.52|712.99|705.39|5
1653373110000|2022-05-24 06:18:30|713.02|705.42|713.03|705.43|713.08|705.48|713.01|705.41|6
1653373120000|2022-05-24 06:18:40|713.02|705.42|712.93|705.33|713.06|705.46|712.93|705.33|11
1653373130000|2022-05-24 06:18:50|713|705.4|712.99|705.39|713.11|705.51|712.96|705.36|12
1653373140000|2022-05-24 06:19:00|713|705.4|712.96|705.36|713|705.4|712.94|705.34|5
1653373150000|2022-05-24 06:19:10|712.95|705.35|712.99|705.39|712.99|705.39|712.95|705.35|2
1653373160000|2022-05-24 06:19:20|712.98|705.38|713|705.4|713|705.4|712.98|705.38|3
1653373170000|2022-05-24 06:19:30|712.95|705.35|712.96|705.36|713|705.4|712.93|705.33|11
1653373180000|2022-05-24 06:19:40|712.97|705.37|713.03|705.43|713.04|705.44|712.96|705.36|11
1653373190000|2022-05-24 06:19:50|713.04|705.44|713.03|705.43|713.04|705.44|713.03|705.43|8
1653373200000|2022-05-24 06:20:00|713.02|705.42|712.95|705.35|713.02|705.42|712.9|705.3|15
1653373210000|2022-05-24 06:20:10|712.94|705.34|712.92|705.32|712.94|705.34|712.9|705.3|6
1653373230000|2022-05-24 06:20:30|712.98|705.38|712.98|705.38|712.98|705.38|712.98|705.38|1
1653373240000|2022-05-24 06:20:40|713|705.4|712.96|705.36|713|705.4|712.96|705.36|5
1653373250000|2022-05-24 06:20:50|712.95|705.35|712.95|705.35|712.96|705.36|712.95|705.35|5
1653373260000|2022-05-24 06:21:00|712.96|705.36|712.92|705.32|712.98|705.38|712.92|705.32|9
1653373270000|2022-05-24 06:21:10|712.93|705.33|712.96|705.36|712.96|705.36|712.91|705.31|13
1653373290000|2022-05-24 06:21:30|712.94|705.34|712.93|705.33|713.06|705.46|712.93|705.33|19
1653373300000|2022-05-24 06:21:40|712.95|705.35|712.98|705.38|713|705.4|712.93|705.33|11
1653373310000|2022-05-24 06:21:50|712.99|705.39|713.02|705.42|713.03|705.43|712.98|705.38|11
1653373320000|2022-05-24 06:22:00|713.01|705.41|713.01|705.41|713.02|705.42|713|705.4|4
1653373330000|2022-05-24 06:22:10|713.02|705.42|712.98|705.38|713.03|705.43|712.98|705.38|6
1653373340000|2022-05-24 06:22:20|712.99|705.39|713.11|705.51|713.13|705.53|712.99|705.39|13
1653373350000|2022-05-24 06:22:30|713.12|705.52|713.13|705.53|713.13|705.53|713.11|705.51|4
1653373360000|2022-05-24 06:22:40|713.12|705.52|713.15|705.55|713.15|705.55|713.07|705.47|5
1653373370000|2022-05-24 06:22:50|713.12|705.52|713.11|705.51|713.12|705.52|713.11|705.51|2
1653373380000|2022-05-24 06:23:00|713.13|705.53|713.19|705.59|713.19|705.59|713.13|705.53|4
1653373390000|2022-05-24 06:23:10|713.2|705.6|713.21|705.61|713.21|705.61|713.18|705.58|7
1653373400000|2022-05-24 06:23:20|713.2|705.6|713.06|705.46|713.22|705.62|713.06|705.46|13
1653373410000|2022-05-24 06:23:30|713.05|705.45|713.07|705.47|713.09|705.49|713.05|705.45|17
1653373420000|2022-05-24 06:23:40|713.09|705.49|713.02|705.42|713.1|705.5|713.02|705.42|6
1653373430000|2022-05-24 06:23:50|713.03|705.43|713.08|705.48|713.08|705.48|713.03|705.43|4
1653373440000|2022-05-24 06:24:00|713.09|705.49|713.11|705.51|713.11|705.51|713.09|705.49|2
1653373450000|2022-05-24 06:24:10|713.12|705.52|713.16|705.56|713.17|705.57|713.12|705.52|10
1653373460000|2022-05-24 06:24:20|713.15|705.55|713.09|705.49|713.15|705.55|713|705.4|5
1653373470000|2022-05-24 06:24:30|713.07|705.47|713.04|705.44|713.09|705.49|713.04|705.44|8
1653373480000|2022-05-24 06:24:40|713.05|705.45|713.06|705.46|713.06|705.46|713.05|705.45|2
1653373490000|2022-05-24 06:24:50|713.05|705.45|713.06|705.46|713.07|705.47|713.04|705.44|4
1653373500000|2022-05-24 06:25:00|713.07|705.47|713.08|705.48|713.08|705.48|713|705.4|3
1653373520000|2022-05-24 06:25:20|713.09|705.49|713.09|705.49|713.09|705.49|713.09|705.49|1
1653373530000|2022-05-24 06:25:30|713.07|705.47|713.09|705.49|713.09|705.49|713.07|705.47|2
1653373540000|2022-05-24 06:25:40|713.11|705.51|713.09|705.49|713.11|705.51|713.09|705.49|4
1653373550000|2022-05-24 06:25:50|713.11|705.51|713.06|705.46|713.11|705.51|713.05|705.45|4
1653373560000|2022-05-24 06:26:00|713.07|705.47|713.46|705.86|713.56|705.96|713.07|705.47|17
1653373570000|2022-05-24 06:26:10|713.82|706.22|713.84|706.24|713.87|706.27|713.82|706.22|6
1653373580000|2022-05-24 06:26:20|713.86|706.26|713.96|706.36|714.05|706.45|713.86|706.26|20
1653373590000|2022-05-24 06:26:30|714.04|706.44|713.95|706.35|714.04|706.44|713.91|706.31|17
1653373600000|2022-05-24 06:26:40|713.96|706.36|714.17|706.57|714.17|706.57|713.8|706.2|11
1653373610000|2022-05-24 06:26:50|714.14|706.54|714.14|706.54|714.14|706.54|714.14|706.54|1
1653373620000|2022-05-24 06:27:00|714.17|706.57|714.2|706.6|714.21|706.61|714.17|706.57|3
1653373630000|2022-05-24 06:27:10|714.19|706.59|714.01|706.41|714.19|706.59|713.98|706.38|4
1653373640000|2022-05-24 06:27:20|714.03|706.43|713.98|706.38|714.16|706.56|713.98|706.38|9
1653373650000|2022-05-24 06:27:30|714.01|706.41|714.01|706.41|714.01|706.41|714.01|706.41|1
1653373660000|2022-05-24 06:27:40|713.97|706.37|713.97|706.37|713.97|706.37|713.97|706.37|1
1653373670000|2022-05-24 06:27:50|713.96|706.36|714.04|706.44|714.05|706.45|713.96|706.36|7
1653373680000|2022-05-24 06:28:00|713.99|706.39|714.01|706.41|714.01|706.41|713.99|706.39|2
1653373690000|2022-05-24 06:28:10|714|706.4|714|706.4|714|706.4|714|706.4|1
1653373700000|2022-05-24 06:28:20|714.04|706.44|714.04|706.44|714.04|706.44|714.04|706.44|1
1653373710000|2022-05-24 06:28:30|714.02|706.42|713.24|705.64|714.02|706.42|713.23|705.63|13
1653373720000|2022-05-24 06:28:40|713.12|705.52|713.27|705.67|713.27|705.67|713.06|705.46|16
1653373730000|2022-05-24 06:28:50|713.26|705.66|713.22|705.62|713.26|705.66|713.22|705.62|2
1653373740000|2022-05-24 06:29:00|713.24|705.64|713.22|705.62|713.26|705.66|713.22|705.62|7
1653373750000|2022-05-24 06:29:10|713.23|705.63|713.23|705.63|713.23|705.63|713.23|705.63|1
1653373760000|2022-05-24 06:29:20|713.22|705.62|713.24|705.64|713.24|705.64|713.22|705.62|2
1653373770000|2022-05-24 06:29:30|713.23|705.63|713.1|705.5|713.24|705.64|713.1|705.5|13
1653373780000|2022-05-24 06:29:40|713.03|705.43|713.03|705.43|713.12|705.52|713.03|705.43|5
1653373790000|2022-05-24 06:29:50|713.06|705.46|713.02|705.42|713.06|705.46|713.02|705.42|3
1653373800000|2022-05-24 06:30:00|713.09|705.49|713.11|705.51|713.11|705.51|713.09|705.49|2
1653373810000|2022-05-24 06:30:10|713.1|705.5|713.1|705.5|713.17|705.57|713.1|705.5|6
1653373820000|2022-05-24 06:30:20|713.09|705.49|713.07|705.47|713.09|705.49|713.07|705.47|3
1653373830000|2022-05-24 06:30:30|713.23|705.63|713.28|705.68|713.28|705.68|713.23|705.63|2
1653373840000|2022-05-24 06:30:40|713.05|705.45|713.18|705.58|713.18|705.58|713.05|705.45|2
1653373850000|2022-05-24 06:30:50|713.17|705.57|713.1|705.5|713.17|705.57|713.09|705.49|9
1653373860000|2022-05-24 06:31:00|713.08|705.48|713.09|705.49|713.09|705.49|713.08|705.48|2
1653373870000|2022-05-24 06:31:10|713.08|705.48|713.2|705.6|713.2|705.6|713.08|705.48|3
1653373880000|2022-05-24 06:31:20|713.19|705.59|713.21|705.61|713.21|705.61|713.13|705.53|6
1653373890000|2022-05-24 06:31:30|713.2|705.6|713.2|705.6|713.2|705.6|713.19|705.59|3
1653373900000|2022-05-24 06:31:40|713.21|705.61|713.25|705.65|713.26|705.66|713.21|705.61|3
1653373910000|2022-05-24 06:31:50|713.24|705.64|713.24|705.64|713.24|705.64|713.24|705.64|1
1653373920000|2022-05-24 06:32:00|713.18|705.58|713.16|705.56|713.18|705.58|713.16|705.56|3
1653373930000|2022-05-24 06:32:10|713.21|705.61|712.35|704.75|713.21|705.61|712.35|704.75|11
1653373940000|2022-05-24 06:32:20|712.36|704.76|712.29|704.69|712.36|704.76|712.29|704.69|5
1653373950000|2022-05-24 06:32:30|712.3|704.7|712.3|704.7|712.3|704.7|712.29|704.69|3
1653373960000|2022-05-24 06:32:40|712.29|704.69|712.16|704.56|712.29|704.69|712.16|704.56|9
1653373970000|2022-05-24 06:32:50|712.14|704.54|712.14|704.54|712.15|704.55|712.13|704.53|4
1653373980000|2022-05-24 06:33:00|712.1|704.5|711.89|704.29|712.1|704.5|711.89|704.29|8
1653373990000|2022-05-24 06:33:10|711.87|704.27|711.25|703.65|712.02|704.42|711.25|703.65|20
1653374000000|2022-05-24 06:33:20|711.27|703.67|711.26|703.66|711.27|703.67|711.23|703.63|10
1653374010000|2022-05-24 06:33:30|711.21|703.61|711.21|703.61|711.22|703.62|711.21|703.61|5
1653374020000|2022-05-24 06:33:40|711.22|703.62|711.24|703.64|711.24|703.64|711.22|703.62|3
1653374030000|2022-05-24 06:33:50|711.28|703.68|711.55|703.95|711.57|703.97|711.28|703.68|20
1653374040000|2022-05-24 06:34:00|711.54|703.94|711.36|703.76|711.55|703.95|711.34|703.74|15
1653374050000|2022-05-24 06:34:10|711.34|703.74|712.07|704.47|712.07|704.47|711.34|703.74|22
1653374060000|2022-05-24 06:34:20|712.09|704.49|712.37|704.77|712.58|704.98|712.04|704.44|21
1653374070000|2022-05-24 06:34:30|712.3|704.7|712.27|704.67|712.3|704.7|712.19|704.59|9
1653374080000|2022-05-24 06:34:40|712.28|704.68|712.28|704.68|712.33|704.73|712.16|704.56|11
1653374090000|2022-05-24 06:34:50|712.32|704.72|712.5|704.9|712.89|705.29|712.32|704.72|8
1653374100000|2022-05-24 06:35:00|712.51|704.91|712.92|705.32|713.07|705.47|712.5|704.9|9
1653374110000|2022-05-24 06:35:10|712.91|705.31|712.91|705.31|712.91|705.31|712.91|705.31|1
1653374120000|2022-05-24 06:35:20|712.92|705.32|712.89|705.29|712.93|705.33|712.89|705.29|13
1653374130000|2022-05-24 06:35:30|712.9|705.3|712.88|705.28|712.9|705.3|712.87|705.27|5
1653374140000|2022-05-24 06:35:40|712.84|705.24|712.84|705.24|712.94|705.34|712.83|705.23|13
1653374150000|2022-05-24 06:35:50|712.83|705.23|712.86|705.26|712.91|705.31|712.83|705.23|4
1653374160000|2022-05-24 06:36:00|712.85|705.25|711.68|704.08|712.93|705.33|711.68|704.08|24
1653374170000|2022-05-24 06:36:10|711.53|703.93|712.06|704.46|712.07|704.47|711.51|703.91|30
1653374180000|2022-05-24 06:36:20|712.07|704.47|712.05|704.45|712.07|704.47|712.05|704.45|9
1653374190000|2022-05-24 06:36:30|712.19|704.59|712.23|704.63|712.23|704.63|712.19|704.59|8
1653374200000|2022-05-24 06:36:40|712.25|704.65|712.52|704.92|712.63|705.03|711.91|704.31|19
1653374210000|2022-05-24 06:36:50|712.51|704.91|712.82|705.22|712.86|705.26|712.42|704.82|21
1653374220000|2022-05-24 06:37:00|712.81|705.21|712.28|704.68|712.81|705.21|712.23|704.63|11
1653374230000|2022-05-24 06:37:10|712.27|704.67|712.27|704.67|712.35|704.75|712.27|704.67|17
1653374240000|2022-05-24 06:37:20|712.26|704.66|712.03|704.43|712.26|704.66|712|704.4|14
1653374250000|2022-05-24 06:37:30|712.04|704.44|712.04|704.44|712.04|704.44|712.03|704.43|3
1653374260000|2022-05-24 06:37:40|711.98|704.38|711.89|704.29|711.98|704.38|711.89|704.29|9
1653374270000|2022-05-24 06:37:50|711.9|704.3|711.29|703.69|711.98|704.38|711.29|703.69|22
1653374280000|2022-05-24 06:38:00|711.26|703.66|710.23|702.63|711.26|703.66|710.21|702.61|22
1653374290000|2022-05-24 06:38:10|710.12|702.52|709.77|702.17|710.12|702.52|709.66|702.06|23
1653374300000|2022-05-24 06:38:20|709.75|702.15|709.25|701.65|709.75|702.15|709.24|701.64|17
1653374310000|2022-05-24 06:38:30|709.32|701.72|709.3|701.7|709.4|701.8|709.27|701.67|13
1653374320000|2022-05-24 06:38:40|709.31|701.71|709.39|701.79|709.39|701.79|709.22|701.62|13
1653374330000|2022-05-24 06:38:50|709.41|701.81|709.23|701.63|709.41|701.81|709.22|701.62|6
1653374340000|2022-05-24 06:39:00|709.22|701.62|708.97|701.37|709.23|701.63|708.91|701.31|7
1653374350000|2022-05-24 06:39:10|709.06|701.46|709.02|701.42|709.16|701.56|708.94|701.34|11
1653374360000|2022-05-24 06:39:20|708.97|701.37|709.14|701.54|709.15|701.55|708.91|701.31|13
1653374370000|2022-05-24 06:39:30|709.13|701.53|709.58|701.98|709.61|702.01|709.12|701.52|14
1653374380000|2022-05-24 06:39:40|709.55|701.95|709.66|702.06|709.66|702.06|709.54|701.94|7
1653374390000|2022-05-24 06:39:50|709.65|702.05|709.94|702.34|709.95|702.35|709.65|702.05|9
1653374400000|2022-05-24 06:40:00|709.95|702.35|709.92|702.32|709.97|702.37|709.92|702.32|8
1653374410000|2022-05-24 06:40:10|709.9|702.3|709.31|701.71|709.9|702.3|709.31|701.71|11
1653374420000|2022-05-24 06:40:20|709.3|701.7|709.3|701.7|709.3|701.7|709.3|701.7|1
1653374430000|2022-05-24 06:40:30|709.25|701.65|709.24|701.64|709.25|701.65|709.24|701.64|2
1653374440000|2022-05-24 06:40:40|709.25|701.65|709.26|701.66|709.27|701.67|709.25|701.65|3
1653374450000|2022-05-24 06:40:50|709.25|701.65|709.17|701.57|709.25|701.65|709.16|701.56|9
1653374460000|2022-05-24 06:41:00|709.16|701.56|709.15|701.55|709.17|701.57|709.14|701.54|6
1653374470000|2022-05-24 06:41:10|709.17|701.57|709.14|701.54|709.17|701.57|709.14|701.54|4
1653374480000|2022-05-24 06:41:20|709.13|701.53|709.13|701.53|709.15|701.55|709.12|701.52|5
1653374490000|2022-05-24 06:41:30|709.15|701.55|709.16|701.56|709.16|701.56|709.15|701.55|4
1653374500000|2022-05-24 06:41:40|709.23|701.63|709.23|701.63|709.23|701.63|709.19|701.59|3
1653374510000|2022-05-24 06:41:50|709.29|701.69|709.29|701.69|709.29|701.69|709.28|701.68|5
1653374520000|2022-05-24 06:42:00|709.28|701.68|709.18|701.58|709.28|701.68|709.18|701.58|9
1653374530000|2022-05-24 06:42:10|709.17|701.57|709.17|701.57|709.17|701.57|709.17|701.57|1
1653374540000|2022-05-24 06:42:20|709.11|701.51|709.04|701.44|709.11|701.51|709.03|701.43|5
1653374550000|2022-05-24 06:42:30|709.03|701.43|709.02|701.42|709.03|701.43|709.02|701.42|2
1653374560000|2022-05-24 06:42:40|709.04|701.44|709.05|701.45|709.05|701.45|709.04|701.44|2
1653374570000|2022-05-24 06:42:50|709.03|701.43|709.02|701.42|709.03|701.43|709.02|701.42|2
1653374580000|2022-05-24 06:43:00|709.04|701.44|709.07|701.47|709.1|701.5|708.92|701.32|6
1653374590000|2022-05-24 06:43:10|709.06|701.46|709.05|701.45|709.06|701.46|709.05|701.45|4
1653374600000|2022-05-24 06:43:20|709.04|701.44|709.04|701.44|709.04|701.44|709.03|701.43|5
1653374610000|2022-05-24 06:43:30|709.05|701.45|709.12|701.52|709.17|701.57|709.05|701.45|12
1653374620000|2022-05-24 06:43:40|709.15|701.55|709.14|701.54|709.17|701.57|709.13|701.53|11
1653374630000|2022-05-24 06:43:50|709.13|701.53|709.11|701.51|709.14|701.54|709.11|701.51|10
1653374640000|2022-05-24 06:44:00|709.1|701.5|709.1|701.5|709.14|701.54|709.07|701.47|14
1653374650000|2022-05-24 06:44:10|709.09|701.49|709.06|701.46|709.09|701.49|709.06|701.46|3
1653374660000|2022-05-24 06:44:20|709.05|701.45|709.06|701.46|709.07|701.47|709.05|701.45|6
1653374670000|2022-05-24 06:44:30|709.07|701.47|709.07|701.47|709.07|701.47|709.07|701.47|1
1653374680000|2022-05-24 06:44:40|709.01|701.41|709.05|701.45|709.05|701.45|709.01|701.41|5
1653374690000|2022-05-24 06:44:50|709.04|701.44|708.84|701.24|709.04|701.44|708.82|701.22|11
1653374700000|2022-05-24 06:45:00|708.66|701.06|708.95|701.35|709.01|701.41|708.66|701.06|7
1653374710000|2022-05-24 06:45:10|708.97|701.37|709|701.4|709|701.4|708.95|701.35|5
1653374720000|2022-05-24 06:45:20|708.99|701.39|708.87|701.27|709.01|701.41|708.78|701.18|13
1653374730000|2022-05-24 06:45:30|708.84|701.24|708.53|700.93|708.84|701.24|708.53|700.93|7
1653374740000|2022-05-24 06:45:40|708.52|700.92|708.54|700.94|708.55|700.95|708.52|700.92|5
1653374750000|2022-05-24 06:45:50|708.53|700.93|708.54|700.94|708.54|700.94|708.53|700.93|4
1653374760000|2022-05-24 06:46:00|708.47|700.87|708.22|700.62|708.47|700.87|708.2|700.6|15
1653374770000|2022-05-24 06:46:10|708.23|700.63|707.35|699.75|708.23|700.63|707.34|699.74|24
1653374780000|2022-05-24 06:46:20|707.32|699.72|707.1|699.5|707.32|699.72|707.1|699.5|9
1653374790000|2022-05-24 06:46:30|707.09|699.49|706.89|699.29|707.09|699.49|706.89|699.29|11
1653374800000|2022-05-24 06:46:40|706.93|699.33|706.01|698.41|706.93|699.33|706|698.4|23
1653374810000|2022-05-24 06:46:50|706.02|698.42|705.9|698.3|706.03|698.43|705.9|698.3|11
1653374820000|2022-05-24 06:47:00|705.89|698.29|705.9|698.3|705.9|698.3|705.84|698.24|13
1653374830000|2022-05-24 06:47:10|705.89|698.29|705.98|698.38|705.99|698.39|705.89|698.29|11
1653374840000|2022-05-24 06:47:20|706|698.4|705.98|698.38|706.03|698.43|705.98|698.38|7
1653374850000|2022-05-24 06:47:30|705.99|698.39|706|698.4|706.01|698.41|705.96|698.36|7
1653374860000|2022-05-24 06:47:40|705.96|698.36|706|698.4|706.01|698.41|705.96|698.36|7
1653374870000|2022-05-24 06:47:50|706.04|698.44|706.04|698.44|706.04|698.44|706.03|698.43|3
1653374880000|2022-05-24 06:48:00|706.05|698.45|706.46|698.86|706.46|698.86|706.05|698.45|10
1653374890000|2022-05-24 06:48:10|706.43|698.83|706.47|698.87|706.47|698.87|706.43|698.83|8
1653374900000|2022-05-24 06:48:20|706.5|698.9|706.63|699.03|706.7|699.1|706.4|698.8|9
1653374910000|2022-05-24 06:48:30|706.6|699|707.04|699.44|707.04|699.44|706.6|699|20
1653374920000|2022-05-24 06:48:40|707|699.4|706.94|699.34|707.06|699.46|706.94|699.34|12
1653374930000|2022-05-24 06:48:50|706.95|699.35|706.93|699.33|707.1|699.5|706.87|699.27|19
1653374940000|2022-05-24 06:49:00|706.94|699.34|706.94|699.34|707.03|699.43|706.91|699.31|19
1653374950000|2022-05-24 06:49:10|706.93|699.33|706.86|699.26|706.93|699.33|706.86|699.26|9
1653374960000|2022-05-24 06:49:20|706.84|699.24|706.73|699.13|706.88|699.28|706.73|699.13|9
1653374970000|2022-05-24 06:49:30|706.74|699.14|707.57|699.97|707.57|699.97|706.67|699.07|17
1653374980000|2022-05-24 06:49:40|707.61|700.01|707.55|699.95|707.69|700.09|707.52|699.92|19
1653374990000|2022-05-24 06:49:50|707.56|699.96|707.57|699.97|707.64|700.04|707.56|699.96|10
1653375000000|2022-05-24 06:50:00|707.87|700.27|707.85|700.25|707.88|700.28|707.85|700.25|9
1653375010000|2022-05-24 06:50:10|707.84|700.24|707.8|700.2|707.84|700.24|707.8|700.2|5
1653375020000|2022-05-24 06:50:20|707.81|700.21|707.86|700.26|707.87|700.27|707.81|700.21|10
1653375030000|2022-05-24 06:50:30|707.87|700.27|707.88|700.28|707.92|700.32|707.84|700.24|10
1653375040000|2022-05-24 06:50:40|707.87|700.27|708.12|700.52|708.14|700.54|707.87|700.27|7
1653375050000|2022-05-24 06:50:50|708.18|700.58|708.8|701.2|708.81|701.21|707.95|700.35|18
1653375060000|2022-05-24 06:51:00|708.7|701.1|708.77|701.17|708.82|701.22|708.7|701.1|5
1653375070000|2022-05-24 06:51:10|708.78|701.18|708.71|701.11|708.78|701.18|708.71|701.11|6
1653375080000|2022-05-24 06:51:20|708.72|701.12|708.69|701.09|708.72|701.12|708.61|701.01|12
1653375100000|2022-05-24 06:51:40|708.68|701.08|708.69|701.09|708.69|701.09|708.66|701.06|6
1653375110000|2022-05-24 06:51:50|708.74|701.14|709.06|701.46|709.11|701.51|708.66|701.06|25
1653375120000|2022-05-24 06:52:00|709.07|701.47|709.13|701.53|709.13|701.53|709.07|701.47|8
1653375130000|2022-05-24 06:52:10|709.14|701.54|709.18|701.58|709.19|701.59|709.14|701.54|8
1653375140000|2022-05-24 06:52:20|709.15|701.55|708.97|701.37|709.15|701.55|708.97|701.37|13
1653375150000|2022-05-24 06:52:30|708.98|701.38|709.02|701.42|709.02|701.42|708.98|701.38|4
1653375160000|2022-05-24 06:52:40|709.04|701.44|709.22|701.62|709.22|701.62|709.04|701.44|12
1653375170000|2022-05-24 06:52:50|709.21|701.61|709.2|701.6|709.21|701.61|709.19|701.59|4
1653375180000|2022-05-24 06:53:00|709.19|701.59|709.19|701.59|709.19|701.59|709.18|701.58|5
1653375190000|2022-05-24 06:53:10|709.16|701.56|709.16|701.56|709.16|701.56|709.13|701.53|5
1653375200000|2022-05-24 06:53:20|709.15|701.55|709.16|701.56|709.19|701.59|709.15|701.55|8
1653375210000|2022-05-24 06:53:30|709.14|701.54|709.18|701.58|709.18|701.58|709.14|701.54|8
1653375220000|2022-05-24 06:53:40|709.19|701.59|709.09|701.49|709.2|701.6|709.08|701.48|9
1653375230000|2022-05-24 06:53:50|709.19|701.59|709.18|701.58|709.19|701.59|709.18|701.58|4
1653375240000|2022-05-24 06:54:00|709.19|701.59|709.18|701.58|709.2|701.6|709.17|701.57|4
1653375250000|2022-05-24 06:54:10|709.17|701.57|709.01|701.41|709.17|701.57|709.01|701.41|10
1653375260000|2022-05-24 06:54:20|709.06|701.46|709.05|701.45|709.07|701.47|709.02|701.42|8
1653375290000|2022-05-24 06:54:50|709.04|701.44|709.04|701.44|709.04|701.44|709.04|701.44|1
1653375300000|2022-05-24 06:55:00|709.03|701.43|708.7|701.1|709.03|701.43|708.68|701.08|15
1653375310000|2022-05-24 06:55:10|708.76|701.16|708.86|701.26|708.9|701.3|708.76|701.16|19
1653375320000|2022-05-24 06:55:20|708.87|701.27|708.21|700.61|708.89|701.29|708.15|700.55|18
1653375330000|2022-05-24 06:55:30|708.07|700.47|708.11|700.51|708.17|700.57|708.07|700.47|6
1653375340000|2022-05-24 06:55:40|708.18|700.58|708.63|701.03|708.67|701.07|708.18|700.58|19
1653375350000|2022-05-24 06:55:50|708.64|701.04|708.6|701|708.65|701.05|708.6|701|7
1653375360000|2022-05-24 06:56:00|708.59|700.99|708.67|701.07|708.67|701.07|708.31|700.71|17
1653375370000|2022-05-24 06:56:10|708.64|701.04|708.63|701.03|708.67|701.07|708.63|701.03|4
1653375380000|2022-05-24 06:56:20|708.64|701.04|708.64|701.04|708.64|701.04|708.64|701.04|1
1653375390000|2022-05-24 06:56:30|708.61|701.01|708.99|701.39|709|701.4|708.51|700.91|13
1653375400000|2022-05-24 06:56:40|709|701.4|709.09|701.49|709.12|701.52|708.98|701.38|17
1653375410000|2022-05-24 06:56:50|709.1|701.5|709.06|701.46|709.11|701.51|709.04|701.44|15
1653375420000|2022-05-24 06:57:00|709.05|701.45|709.02|701.42|709.07|701.47|709.02|701.42|5
1653375430000|2022-05-24 06:57:10|709.03|701.43|709.07|701.47|709.08|701.48|709.02|701.42|14
1653375450000|2022-05-24 06:57:30|709.08|701.48|709.1|701.5|709.1|701.5|709.08|701.48|4
1653375460000|2022-05-24 06:57:40|709.14|701.54|709.5|701.9|709.54|701.94|709.14|701.54|14
1653375470000|2022-05-24 06:57:50|709.51|701.91|709.27|701.67|709.51|701.91|709.15|701.55|19
1653375480000|2022-05-24 06:58:00|709.28|701.68|709.49|701.89|709.54|701.94|709.18|701.58|20
1653375490000|2022-05-24 06:58:10|709.46|701.86|709.72|702.12|709.94|702.34|709.46|701.86|21
1653375500000|2022-05-24 06:58:20|709.66|702.06|709.68|702.08|709.68|702.08|709.65|702.05|7
1653375510000|2022-05-24 06:58:30|709.63|702.03|709.65|702.05|709.69|702.09|709.61|702.01|7
1653375520000|2022-05-24 06:58:40|709.59|701.99|709.6|702|709.6|702|709.59|701.99|2
1653375530000|2022-05-24 06:58:50|709.59|701.99|709.6|702|709.6|702|709.59|701.99|2
1653375540000|2022-05-24 06:59:00|709.61|702.01|709.99|702.39|710|702.4|709.61|702.01|6
1653375550000|2022-05-24 06:59:10|710|702.4|709.94|702.34|710|702.4|709.94|702.34|8
1653375560000|2022-05-24 06:59:20|709.95|702.35|710|702.4|710|702.4|709.95|702.35|6
1653375570000|2022-05-24 06:59:30|710.01|702.41|710.04|702.44|710.04|702.44|710.01|702.41|4
1653375580000|2022-05-24 06:59:40|710.03|702.43|710.03|702.43|710.03|702.43|710|702.4|5
1653375600000|2022-05-24 07:00:00|710.07|702.47|710.21|702.61|710.51|702.91|710.07|702.47|22
1653375610000|2022-05-24 07:00:10|710.2|702.6|710.15|702.55|710.23|702.63|710.1|702.5|16
1653375620000|2022-05-24 07:00:20|710.16|702.56|710.15|702.55|710.23|702.63|710.15|702.55|5
1653375630000|2022-05-24 07:00:30|710.16|702.56|710.16|702.56|710.16|702.56|710.15|702.55|5
1653375640000|2022-05-24 07:00:40|710.17|702.57|710.17|702.57|710.17|702.57|710.17|702.57|1
1653375650000|2022-05-24 07:00:50|710.26|702.66|710.63|703.03|710.68|703.08|710.26|702.66|19
1653375660000|2022-05-24 07:01:00|710.68|703.08|710.24|702.64|710.68|703.08|710.24|702.64|10
1653375670000|2022-05-24 07:01:10|710.17|702.57|710.23|702.63|710.25|702.65|710.17|702.57|16
1653375680000|2022-05-24 07:01:20|710.27|702.67|710.3|702.7|710.33|702.73|710.27|702.67|7
1653375690000|2022-05-24 07:01:30|710.29|702.69|710.32|702.72|710.33|702.73|710.29|702.69|3
1653375700000|2022-05-24 07:01:40|710.31|702.71|710.37|702.77|710.5|702.9|710.21|702.61|9
1653375710000|2022-05-24 07:01:50|710.26|702.66|710.12|702.52|710.26|702.66|710.12|702.52|5
1653375720000|2022-05-24 07:02:00|710.21|702.61|710.21|702.61|710.21|702.61|710.21|702.61|1
1653375730000|2022-05-24 07:02:10|710.24|702.64|710.22|702.62|710.24|702.64|710.12|702.52|9
1653375740000|2022-05-24 07:02:20|710.21|702.61|709.3|701.7|710.21|702.61|709.3|701.7|18
1653375750000|2022-05-24 07:02:30|709.31|701.71|709.31|701.71|709.31|701.71|709.31|701.71|1
1653375760000|2022-05-24 07:02:40|709.3|701.7|709.2|701.6|709.3|701.7|709.17|701.57|7
1653375770000|2022-05-24 07:02:50|709.21|701.61|709.35|701.75|709.36|701.76|709.2|701.6|12
1653375780000|2022-05-24 07:03:00|709.33|701.73|709.24|701.64|709.34|701.74|709.24|701.64|9
1653375790000|2022-05-24 07:03:10|709.21|701.61|709.24|701.64|709.24|701.64|709.21|701.61|3
1653375800000|2022-05-24 07:03:20|709.25|701.65|709.2|701.6|709.27|701.67|709.2|701.6|10
1653375810000|2022-05-24 07:03:30|709.19|701.59|709.06|701.46|709.19|701.59|709.03|701.43|19
1653375820000|2022-05-24 07:03:40|709.05|701.45|709.14|701.54|709.23|701.63|708.84|701.24|18
1653375830000|2022-05-24 07:03:50|709.19|701.59|709.23|701.63|709.28|701.68|709.19|701.59|9
1653375840000|2022-05-24 07:04:00|709.26|701.66|709.3|701.7|709.3|701.7|709.23|701.63|9
1653375850000|2022-05-24 07:04:10|709.29|701.69|709.29|701.69|709.3|701.7|709.29|701.69|5
1653375860000|2022-05-24 07:04:20|709.28|701.68|709.29|701.69|709.29|701.69|709.28|701.68|2
1653375870000|2022-05-24 07:04:30|709.28|701.68|709.28|701.68|709.29|701.69|709.28|701.68|7
1653375880000|2022-05-24 07:04:40|709.26|701.66|709.26|701.66|709.28|701.68|709.26|701.66|4
1653375890000|2022-05-24 07:04:50|709.25|701.65|709.22|701.62|709.25|701.65|709.22|701.62|9
1653375900000|2022-05-24 07:05:00|709.2|701.6|709.13|701.53|709.2|701.6|709.11|701.51|7
1653375910000|2022-05-24 07:05:10|709.11|701.51|709.12|701.52|709.13|701.53|709.09|701.49|11
1653375920000|2022-05-24 07:05:20|709.13|701.53|708.31|700.71|709.13|701.53|708.31|700.71|18
1653375930000|2022-05-24 07:05:30|708.27|700.67|707.94|700.34|708.27|700.67|707.87|700.27|22
1653375940000|2022-05-24 07:05:40|707.95|700.35|708.08|700.48|708.12|700.52|707.93|700.33|18
1653375950000|2022-05-24 07:05:50|707.8|700.2|707.42|699.82|707.81|700.21|707.28|699.68|27
1653375960000|2022-05-24 07:06:00|707.32|699.72|707.72|700.12|707.84|700.24|707.23|699.63|29
1653375970000|2022-05-24 07:06:10|707.73|700.13|708.04|700.44|708.14|700.54|707.73|700.13|12
1653375980000|2022-05-24 07:06:20|708.02|700.42|708.05|700.45|708.05|700.45|707.97|700.37|8
1653375990000|2022-05-24 07:06:30|708.04|700.44|708.52|700.92|708.55|700.95|707.91|700.31|23
1653376000000|2022-05-24 07:06:40|708.53|700.93|708.81|701.21|708.81|701.21|708.53|700.93|14
1653376010000|2022-05-24 07:06:50|708.8|701.2|708.89|701.29|708.89|701.29|708.8|701.2|9
1653376020000|2022-05-24 07:07:00|708.91|701.31|708.94|701.34|708.95|701.35|708.91|701.31|3
1653376030000|2022-05-24 07:07:10|708.92|701.32|708.92|701.32|708.92|701.32|708.89|701.29|5
1653376040000|2022-05-24 07:07:20|708.97|701.37|709.08|701.48|709.09|701.49|708.97|701.37|12
1653376050000|2022-05-24 07:07:30|709.09|701.49|709.33|701.73|709.33|701.73|709.03|701.43|10
1653376060000|2022-05-24 07:07:40|709.34|701.74|709.45|701.85|709.46|701.86|709.34|701.74|13
1653376070000|2022-05-24 07:07:50|709.46|701.86|709.44|701.84|709.46|701.86|709.44|701.84|3
1653376080000|2022-05-24 07:08:00|709.46|701.86|709.53|701.93|709.6|702|709.46|701.86|13
1653376090000|2022-05-24 07:08:10|709.54|701.94|709.76|702.16|709.76|702.16|709.54|701.94|8
1653376100000|2022-05-24 07:08:20|709.75|702.15|709.67|702.07|709.81|702.21|709.67|702.07|9
1653376110000|2022-05-24 07:08:30|709.69|702.09|709.7|702.1|709.7|702.1|709.68|702.08|4
1653376120000|2022-05-24 07:08:40|709.69|702.09|709.61|702.01|709.69|702.09|709.55|701.95|12
1653376130000|2022-05-24 07:08:50|709.63|702.03|709.64|702.04|709.64|702.04|709.62|702.02|5
1653376140000|2022-05-24 07:09:00|709.65|702.05|709.64|702.04|709.7|702.1|709.6|702|17
1653376150000|2022-05-24 07:09:10|709.65|702.05|710.4|702.8|710.52|702.92|709.65|702.05|23
1653376160000|2022-05-24 07:09:20|710.41|702.81|709.96|702.36|710.46|702.86|709.96|702.36|15
1653376170000|2022-05-24 07:09:30|709.97|702.37|709.94|702.34|709.99|702.39|709.94|702.34|13
1653376180000|2022-05-24 07:09:40|709.77|702.17|709.68|702.08|709.79|702.19|709.56|701.96|12
1653376190000|2022-05-24 07:09:50|709.69|702.09|709.67|702.07|709.69|702.09|709.67|702.07|3
1653376200000|2022-05-24 07:10:00|709.61|702.01|709.63|702.03|709.63|702.03|709.61|702.01|2
1653376210000|2022-05-24 07:10:10|709.58|701.98|709.72|702.12|709.72|702.12|709.51|701.91|8
1653376220000|2022-05-24 07:10:20|709.74|702.14|709.92|702.32|709.92|702.32|709.74|702.14|4
1653376230000|2022-05-24 07:10:30|709.93|702.33|709.89|702.29|709.97|702.37|709.89|702.29|17
1653376240000|2022-05-24 07:10:40|709.9|702.3|709.99|702.39|709.99|702.39|709.9|702.3|8
1653376250000|2022-05-24 07:10:50|710|702.4|710|702.4|710.01|702.41|709.98|702.38|6
1653376260000|2022-05-24 07:11:00|709.98|702.38|710.08|702.48|710.08|702.48|709.98|702.38|5
1653376270000|2022-05-24 07:11:10|710.06|702.46|710|702.4|710.07|702.47|710|702.4|3
1653376280000|2022-05-24 07:11:20|709.99|702.39|710|702.4|710.02|702.42|709.99|702.39|10
1653376290000|2022-05-24 07:11:30|710.01|702.41|710.46|702.86|710.48|702.88|710.01|702.41|10
1653376300000|2022-05-24 07:11:40|710.48|702.88|710.48|702.88|710.59|702.99|710.48|702.88|14
1653376310000|2022-05-24 07:11:50|710.57|702.97|710.49|702.89|710.58|702.98|710.48|702.88|7
1653376320000|2022-05-24 07:12:00|710.69|703.09|710.71|703.11|710.76|703.16|710.69|703.09|5
1653376330000|2022-05-24 07:12:10|710.72|703.12|710.79|703.19|710.79|703.19|710.69|703.09|16
1653376340000|2022-05-24 07:12:20|710.8|703.2|711.11|703.51|711.11|703.51|710.79|703.19|8
1653376350000|2022-05-24 07:12:30|711.12|703.52|711.11|703.51|711.12|703.52|711.1|703.5|4
1653376360000|2022-05-24 07:12:40|711.1|703.5|711.11|703.51|711.11|703.51|711.1|703.5|2
1653376370000|2022-05-24 07:12:50|711.12|703.52|711.21|703.61|711.21|703.61|711.11|703.51|4
1653376380000|2022-05-24 07:13:00|711.3|703.7|711.18|703.58|711.41|703.81|711.18|703.58|12
1653376390000|2022-05-24 07:13:10|711.19|703.59|711.15|703.55|711.19|703.59|711.05|703.45|7
1653376400000|2022-05-24 07:13:20|711.14|703.54|711.73|704.13|711.75|704.15|711.14|703.54|13
1653376410000|2022-05-24 07:13:30|711.74|704.14|711.58|703.98|711.74|704.14|711.46|703.86|11
1653376420000|2022-05-24 07:13:40|711.46|703.86|712.01|704.41|712.03|704.43|711.46|703.86|12
1653376430000|2022-05-24 07:13:50|712.02|704.42|711.98|704.38|712.05|704.45|711.98|704.38|10
1653376440000|2022-05-24 07:14:00|711.97|704.37|712.08|704.48|712.09|704.49|711.97|704.37|8
1653376450000|2022-05-24 07:14:10|712.06|704.46|712.5|704.9|712.5|704.9|712.05|704.45|15
1653376460000|2022-05-24 07:14:20|712.51|704.91|712.57|704.97|712.75|705.15|712.5|704.9|20
1653376470000|2022-05-24 07:14:30|712.68|705.08|713.02|705.42|713.02|705.42|712.49|704.89|17
1653376480000|2022-05-24 07:14:40|713.03|705.43|713.03|705.43|713.03|705.43|713.03|705.43|1
1653376490000|2022-05-24 07:14:50|713.04|705.44|712.83|705.23|713.04|705.44|712.83|705.23|11
1653376500000|2022-05-24 07:15:00|712.95|705.35|713.04|705.44|713.05|705.45|712.94|705.34|13
1653376510000|2022-05-24 07:15:10|713.06|705.46|713.04|705.44|713.06|705.46|713.03|705.43|4
1653376520000|2022-05-24 07:15:20|713|705.4|713|705.4|713|705.4|712.97|705.37|3
1653376530000|2022-05-24 07:15:30|712.99|705.39|713|705.4|713.01|705.41|712.99|705.39|3
1653376540000|2022-05-24 07:15:40|713.01|705.41|713|705.4|713.01|705.41|713|705.4|2
1653376550000|2022-05-24 07:15:50|713.01|705.41|713.02|705.42|713.02|705.42|713|705.4|8
1653376560000|2022-05-24 07:16:00|713.03|705.43|713.02|705.42|713.03|705.43|713.02|705.42|4
1653376570000|2022-05-24 07:16:10|713.03|705.43|713.03|705.43|713.03|705.43|713.02|705.42|3
1653376580000|2022-05-24 07:16:20|713.02|705.42|713|705.4|713.02|705.42|712.99|705.39|3
1653376590000|2022-05-24 07:16:30|713.01|705.41|712.92|705.32|713.01|705.41|712.92|705.32|8
1653376600000|2022-05-24 07:16:40|712.94|705.34|712.97|705.37|712.98|705.38|712.9|705.3|18
1653376610000|2022-05-24 07:16:50|712.98|705.38|712.97|705.37|712.98|705.38|712.97|705.37|2
1653376620000|2022-05-24 07:17:00|712.96|705.36|712.33|704.73|712.96|705.36|712.33|704.73|14
1653376630000|2022-05-24 07:17:10|712.31|704.71|712.02|704.42|712.32|704.72|712.01|704.41|17
1653376640000|2022-05-24 07:17:20|712.03|704.43|712.06|704.46|712.07|704.47|712.02|704.42|10
1653376650000|2022-05-24 07:17:30|712.05|704.45|712.15|704.55|712.15|704.55|712.05|704.45|12
1653376660000|2022-05-24 07:17:40|712.16|704.56|712.15|704.55|712.16|704.56|712.15|704.55|6
1653376670000|2022-05-24 07:17:50|712.14|704.54|712.07|704.47|712.17|704.57|712.03|704.43|9
1653376680000|2022-05-24 07:18:00|712.02|704.42|711.9|704.3|712.02|704.42|711.9|704.3|6
1653376690000|2022-05-24 07:18:10|711.89|704.29|711.91|704.31|711.91|704.31|711.88|704.28|5
1653376700000|2022-05-24 07:18:20|711.9|704.3|711.89|704.29|711.9|704.3|711.89|704.29|4
1653376710000|2022-05-24 07:18:30|711.88|704.28|711.29|703.69|711.88|704.28|711.29|703.69|12
1653376720000|2022-05-24 07:18:40|711.31|703.71|711.31|703.71|711.45|703.85|711.28|703.68|8
1653376730000|2022-05-24 07:18:50|711.47|703.87|711.57|703.97|711.77|704.17|711.47|703.87|11
1653376740000|2022-05-24 07:19:00|711.61|704.01|711.69|704.09|711.69|704.09|711.58|703.98|8
1653376750000|2022-05-24 07:19:10|711.68|704.08|711.69|704.09|711.69|704.09|711.66|704.06|10
1653376760000|2022-05-24 07:19:20|711.68|704.08|711.81|704.21|711.81|704.21|711.67|704.07|11
1653376770000|2022-05-24 07:19:30|711.8|704.2|711.73|704.13|711.81|704.21|711.73|704.13|6
1653376780000|2022-05-24 07:19:40|711.75|704.15|711.75|704.15|711.75|704.15|711.75|704.15|1
1653376790000|2022-05-24 07:19:50|711.74|704.14|711.75|704.15|711.75|704.15|711.74|704.14|2
1653376800000|2022-05-24 07:20:00|711.74|704.14|711.68|704.08|711.74|704.14|711.65|704.05|9
1653376810000|2022-05-24 07:20:10|711.67|704.07|711.74|704.14|711.75|704.15|711.67|704.07|11
1653376820000|2022-05-24 07:20:20|711.75|704.15|711.73|704.13|711.75|704.15|711.72|704.12|7
1653376830000|2022-05-24 07:20:30|711.69|704.09|711.71|704.11|711.72|704.12|711.69|704.09|4
1653376840000|2022-05-24 07:20:40|711.68|704.08|711.67|704.07|711.68|704.08|711.66|704.06|3
1653376850000|2022-05-24 07:20:50|711.68|704.08|711.73|704.13|711.73|704.13|711.67|704.07|11
1653376860000|2022-05-24 07:21:00|711.72|704.12|711.8|704.2|711.8|704.2|711.72|704.12|4
1653376870000|2022-05-24 07:21:10|711.84|704.24|711.85|704.25|711.85|704.25|711.84|704.24|4
1653376880000|2022-05-24 07:21:20|711.86|704.26|712.02|704.42|712.02|704.42|711.86|704.26|5
1653376890000|2022-05-24 07:21:30|712.03|704.43|711.99|704.39|712.03|704.43|711.99|704.39|5
1653376900000|2022-05-24 07:21:40|712|704.4|711.64|704.04|712.01|704.41|711.64|704.04|8
1653376910000|2022-05-24 07:21:50|711.65|704.05|711.94|704.34|712.01|704.41|711.65|704.05|10
1653376920000|2022-05-24 07:22:00|711.97|704.37|712.06|704.46|712.07|704.47|711.96|704.36|20
1653376930000|2022-05-24 07:22:10|712.05|704.45|711.82|704.22|712.05|704.45|711.71|704.11|19
1653376940000|2022-05-24 07:22:20|711.83|704.23|711.95|704.35|711.96|704.36|711.82|704.22|6
1653376950000|2022-05-24 07:22:30|711.93|704.33|712.21|704.61|712.27|704.67|711.93|704.33|11
1653376960000|2022-05-24 07:22:40|712.22|704.62|712.21|704.61|712.23|704.63|712.21|704.61|9
1653376970000|2022-05-24 07:22:50|712.22|704.62|712.24|704.64|712.24|704.64|712.21|704.61|11
1653376980000|2022-05-24 07:23:00|712.23|704.63|712.2|704.6|712.23|704.63|712.17|704.57|12
1653376990000|2022-05-24 07:23:10|712.19|704.59|712.15|704.55|712.2|704.6|712.13|704.53|8
1653377000000|2022-05-24 07:23:20|712.16|704.56|712.15|704.55|712.2|704.6|712.13|704.53|7
1653377010000|2022-05-24 07:23:30|712.12|704.52|712.1|704.5|712.15|704.55|712.07|704.47|15
1653377020000|2022-05-24 07:23:40|712.13|704.53|712.07|704.47|712.13|704.53|712.07|704.47|6
1653377030000|2022-05-24 07:23:50|712.04|704.44|711.88|704.28|712.07|704.47|711.88|704.28|14
1653377040000|2022-05-24 07:24:00|711.9|704.3|712.02|704.42|712.03|704.43|711.87|704.27|15
1653377050000|2022-05-24 07:24:10|712.01|704.41|711.98|704.38|712.14|704.54|711.97|704.37|17
1653377060000|2022-05-24 07:24:20|712|704.4|712.14|704.54|712.14|704.54|711.98|704.38|13
1653377070000|2022-05-24 07:24:30|712.27|704.67|712.15|704.55|712.28|704.68|712.12|704.52|11
1653377080000|2022-05-24 07:24:40|712.13|704.53|712.13|704.53|712.13|704.53|712.13|704.53|1
1653377090000|2022-05-24 07:24:50|712.19|704.59|712.1|704.5|712.19|704.59|712.1|704.5|4
1653377100000|2022-05-24 07:25:00|712.11|704.51|712.64|705.04|712.64|705.04|712.11|704.51|13
1653377110000|2022-05-24 07:25:10|712.66|705.06|712.64|705.04|712.66|705.06|712.63|705.03|5
1653377120000|2022-05-24 07:25:20|712.63|705.03|712.64|705.04|712.64|705.04|712.63|705.03|8
1653377130000|2022-05-24 07:25:30|712.61|705.01|712.66|705.06|712.67|705.07|712.57|704.97|5
1653377140000|2022-05-24 07:25:40|712.73|705.13|712.73|705.13|712.73|705.13|712.73|705.13|1
1653377150000|2022-05-24 07:25:50|712.72|705.12|712.71|705.11|712.73|705.13|712.71|705.11|6
1653377160000|2022-05-24 07:26:00|712.72|705.12|712.7|705.1|712.73|705.13|712.7|705.1|4
1653377170000|2022-05-24 07:26:10|712.69|705.09|712.69|705.09|712.69|705.09|712.69|705.09|1
1653377180000|2022-05-24 07:26:20|712.7|705.1|712.7|705.1|712.7|705.1|712.7|705.1|1
1653377190000|2022-05-24 07:26:30|712.69|705.09|712.35|704.75|712.69|705.09|712.33|704.73|10
1653377200000|2022-05-24 07:26:40|712.38|704.78|712.38|704.78|712.38|704.78|712.38|704.78|1
1653377210000|2022-05-24 07:26:50|712.25|704.65|712.25|704.65|712.25|704.65|712.25|704.65|1
1653377220000|2022-05-24 07:27:00|712.11|704.51|712.16|704.56|712.16|704.56|712.11|704.51|6
1653377230000|2022-05-24 07:27:10|712.17|704.57|712.27|704.67|712.51|704.91|712.12|704.52|16
1653377240000|2022-05-24 07:27:20|712.21|704.61|712.14|704.54|712.26|704.66|712.09|704.49|13
1653377250000|2022-05-24 07:27:30|712.15|704.55|712.14|704.54|712.15|704.55|712.13|704.53|3
1653377260000|2022-05-24 07:27:40|712.13|704.53|712.11|704.51|712.13|704.53|712.11|704.51|5
1653377270000|2022-05-24 07:27:50|712.1|704.5|712.01|704.41|712.1|704.5|711.99|704.39|12
1653377280000|2022-05-24 07:28:00|712.02|704.42|712.11|704.51|712.11|704.51|712.01|704.41|8
1653377290000|2022-05-24 07:28:10|712.17|704.57|712.52|704.92|712.54|704.94|712.11|704.51|13
1653377300000|2022-05-24 07:28:20|712.53|704.93|712.55|704.95|712.59|704.99|712.5|704.9|16
1653377310000|2022-05-24 07:28:30|712.54|704.94|712.89|705.29|712.89|705.29|712.54|704.94|10
1653377320000|2022-05-24 07:28:40|712.9|705.3|712.81|705.21|712.93|705.33|712.77|705.17|18
1653377330000|2022-05-24 07:28:50|712.84|705.24|712.81|705.21|712.84|705.24|712.81|705.21|2
1653377340000|2022-05-24 07:29:00|712.77|705.17|712.99|705.39|712.99|705.39|712.77|705.17|2
1653377350000|2022-05-24 07:29:10|713|705.4|713.02|705.42|713.05|705.45|713|705.4|9
1653377360000|2022-05-24 07:29:20|713.03|705.43|713.03|705.43|713.04|705.44|713.03|705.43|3
1653377370000|2022-05-24 07:29:30|713.04|705.44|713.03|705.43|713.04|705.44|713.03|705.43|6
1653377380000|2022-05-24 07:29:40|713.02|705.42|713.22|705.62|713.22|705.62|713.01|705.41|7
1653377390000|2022-05-24 07:29:50|713.23|705.63|713.03|705.43|713.23|705.63|713.02|705.42|10
1653377400000|2022-05-24 07:30:00|713.04|705.44|713.22|705.62|713.23|705.63|713.04|705.44|16
1653377410000|2022-05-24 07:30:10|713.24|705.64|713.16|705.56|713.24|705.64|713.05|705.45|13
1653377420000|2022-05-24 07:30:20|713.14|705.54|713.16|705.56|713.16|705.56|713.14|705.54|5
1653377430000|2022-05-24 07:30:30|713.1|705.5|713.58|705.98|713.6|706|713.1|705.5|18
1653377440000|2022-05-24 07:30:40|713.6|706|713.79|706.19|713.79|706.19|713.57|705.97|8
1653377450000|2022-05-24 07:30:50|713.76|706.16|713.81|706.21|713.98|706.38|713.76|706.16|8
1653377460000|2022-05-24 07:31:00|713.84|706.24|713.98|706.38|713.99|706.39|713.81|706.21|7
1653377470000|2022-05-24 07:31:10|714.06|706.46|713.96|706.36|714.08|706.48|713.95|706.35|8
1653377480000|2022-05-24 07:31:20|714.07|706.47|713.97|706.37|714.07|706.47|713.93|706.33|6
1653377490000|2022-05-24 07:31:30|713.96|706.36|713.74|706.14|713.97|706.37|713.74|706.14|7
1653377520000|2022-05-24 07:32:00|713.8|706.2|713.78|706.18|713.8|706.2|713.78|706.18|3
1653377530000|2022-05-24 07:32:10|713.88|706.28|713.95|706.35|713.95|706.35|713.76|706.16|12
1653377540000|2022-05-24 07:32:20|713.94|706.34|713.93|706.33|713.94|706.34|713.92|706.32|4
1653377550000|2022-05-24 07:32:30|713.92|706.32|713.91|706.31|713.93|706.33|713.9|706.3|6
1653377560000|2022-05-24 07:32:40|713.92|706.32|713.76|706.16|713.94|706.34|713.76|706.16|4
1653377570000|2022-05-24 07:32:50|713.75|706.15|713.76|706.16|713.8|706.2|713.71|706.11|12
1653377580000|2022-05-24 07:33:00|713.74|706.14|713.28|705.68|713.86|706.26|713.27|705.67|22
1653377590000|2022-05-24 07:33:10|713.27|705.67|713.22|705.62|713.28|705.68|713.21|705.61|8
1653377600000|2022-05-24 07:33:20|713.23|705.63|713.16|705.56|713.23|705.63|713.16|705.56|7
1653377610000|2022-05-24 07:33:30|713.15|705.55|713.24|705.64|713.29|705.69|713.15|705.55|17
1653377620000|2022-05-24 07:33:40|713.23|705.63|713.24|705.64|713.28|705.68|713.2|705.6|13
1653377630000|2022-05-24 07:33:50|713.25|705.65|713.26|705.66|713.27|705.67|713.21|705.61|11
1653377640000|2022-05-24 07:34:00|713.27|705.67|713.18|705.58|713.27|705.67|713.17|705.57|9
1653377650000|2022-05-24 07:34:10|713.2|705.6|713.18|705.58|713.2|705.6|713.18|705.58|2
1653377660000|2022-05-24 07:34:20|713.2|705.6|712.95|705.35|713.2|705.6|712.95|705.35|14
1653377670000|2022-05-24 07:34:30|712.94|705.34|712.44|704.84|712.95|705.35|712.4|704.8|19
1653377680000|2022-05-24 07:34:40|712.43|704.83|712.45|704.85|712.49|704.89|712.42|704.82|11
1653377690000|2022-05-24 07:34:50|712.46|704.86|712.42|704.82|712.46|704.86|712.42|704.82|5
1653377700000|2022-05-24 07:35:00|712.41|704.81|712.31|704.71|712.41|704.81|712.27|704.67|7
1653377710000|2022-05-24 07:35:10|712.27|704.67|712.3|704.7|712.3|704.7|712.27|704.67|4
1653377720000|2022-05-24 07:35:20|712|704.4|712.04|704.44|712.04|704.44|712|704.4|3
1653377730000|2022-05-24 07:35:30|712|704.4|712.04|704.44|712.04|704.44|712|704.4|2
1653377740000|2022-05-24 07:35:40|712.05|704.45|712.63|705.03|712.68|705.08|712.04|704.44|20
1653377750000|2022-05-24 07:35:50|712.62|705.02|712.18|704.58|712.63|705.03|712.14|704.54|20
1653377760000|2022-05-24 07:36:00|712.22|704.62|712.26|704.66|712.3|704.7|712.17|704.57|11
1653377770000|2022-05-24 07:36:10|712.23|704.63|712.82|705.22|712.82|705.22|712.23|704.63|12
1653377780000|2022-05-24 07:36:20|712.81|705.21|712.82|705.22|712.83|705.23|712.81|705.21|7
1653377790000|2022-05-24 07:36:30|712.81|705.21|712.43|704.83|712.81|705.21|712.4|704.8|12
1653377800000|2022-05-24 07:36:40|712.42|704.82|712.42|704.82|712.44|704.84|712.39|704.79|14
1653377810000|2022-05-24 07:36:50|712.4|704.8|712.24|704.64|712.4|704.8|712.23|704.63|9
1653377820000|2022-05-24 07:37:00|712.23|704.63|712.2|704.6|712.23|704.63|712.2|704.6|3
1653377830000|2022-05-24 07:37:10|712.15|704.55|712.16|704.56|712.16|704.56|712.15|704.55|2
1653377840000|2022-05-24 07:37:20|712.18|704.58|712.17|704.57|712.18|704.58|712.17|704.57|2
1653377850000|2022-05-24 07:37:30|712.13|704.53|712.06|704.46|712.14|704.54|712.06|704.46|6
1653377860000|2022-05-24 07:37:40|712.05|704.45|712.13|704.53|712.13|704.53|712.05|704.45|6
1653377870000|2022-05-24 07:37:50|712.14|704.54|711.59|703.99|712.16|704.56|711.59|703.99|23
1653377880000|2022-05-24 07:38:00|711.58|703.98|711.46|703.86|711.58|703.98|711.29|703.69|17
1653377890000|2022-05-24 07:38:10|711.47|703.87|711.35|703.75|711.47|703.87|711.32|703.72|9
1653377900000|2022-05-24 07:38:20|711.34|703.74|711.89|704.29|711.96|704.36|711.34|703.74|23
1653377910000|2022-05-24 07:38:30|711.9|704.3|711.91|704.31|712.01|704.41|711.74|704.14|19
1653377920000|2022-05-24 07:38:40|711.92|704.32|712.09|704.49|712.09|704.49|711.84|704.24|6
1653377930000|2022-05-24 07:38:50|712.08|704.48|712|704.4|712.08|704.48|711.99|704.39|9
1653377940000|2022-05-24 07:39:00|711.99|704.39|711.95|704.35|712.01|704.41|711.93|704.33|11
1653377950000|2022-05-24 07:39:10|711.94|704.34|711.97|704.37|711.97|704.37|711.93|704.33|9
1653377960000|2022-05-24 07:39:20|711.95|704.35|711.98|704.38|711.98|704.38|711.95|704.35|10
1653377970000|2022-05-24 07:39:30|711.94|704.34|711.93|704.33|711.96|704.36|711.9|704.3|8
1653377980000|2022-05-24 07:39:40|711.96|704.36|711.96|704.36|711.96|704.36|711.96|704.36|1
1653377990000|2022-05-24 07:39:50|711.94|704.34|712.21|704.61|712.21|704.61|711.94|704.34|4
1653378000000|2022-05-24 07:40:00|712.2|704.6|712.2|704.6|712.22|704.62|712.1|704.5|18
1653378010000|2022-05-24 07:40:10|712.12|704.52|712.23|704.63|712.25|704.65|712.09|704.49|12
1653378020000|2022-05-24 07:40:20|712.09|704.49|712.12|704.52|712.26|704.66|712.09|704.49|9
1653378030000|2022-05-24 07:40:30|712.21|704.61|712.09|704.49|712.21|704.61|712.01|704.41|7
1653378040000|2022-05-24 07:40:40|712.08|704.48|712.03|704.43|712.08|704.48|712.03|704.43|6
1653378050000|2022-05-24 07:40:50|712.02|704.42|712.01|704.41|712.06|704.46|711.94|704.34|8
1653378060000|2022-05-24 07:41:00|712|704.4|712.06|704.46|712.06|704.46|711.96|704.36|5
1653378070000|2022-05-24 07:41:10|712.02|704.42|712.17|704.57|712.18|704.58|712.02|704.42|12
1653378080000|2022-05-24 07:41:20|712.16|704.56|712.21|704.61|712.29|704.69|712.11|704.51|6
1653378090000|2022-05-24 07:41:30|712.2|704.6|712.16|704.56|712.21|704.61|712.08|704.48|18
1653378100000|2022-05-24 07:41:40|712.08|704.48|712.07|704.47|712.18|704.58|712.04|704.44|12
1653378110000|2022-05-24 07:41:50|712.08|704.48|712.18|704.58|712.2|704.6|712.08|704.48|7
1653378120000|2022-05-24 07:42:00|712.19|704.59|712.04|704.44|712.19|704.59|712.01|704.41|10
1653378130000|2022-05-24 07:42:10|712.11|704.51|712.11|704.51|712.12|704.52|712.04|704.44|6
1653378140000|2022-05-24 07:42:20|712.04|704.44|711.95|704.35|712.04|704.44|711.92|704.32|13
1653378150000|2022-05-24 07:42:30|711.94|704.34|712.04|704.44|712.05|704.45|711.93|704.33|10
1653378160000|2022-05-24 07:42:40|712|704.4|711.93|704.33|712.01|704.41|711.92|704.32|6
1653378170000|2022-05-24 07:42:50|711.92|704.32|711.99|704.39|712.01|704.41|711.92|704.32|17
1653378180000|2022-05-24 07:43:00|711.94|704.34|712|704.4|712|704.4|711.91|704.31|7
1653378190000|2022-05-24 07:43:10|711.99|704.39|712|704.4|712|704.4|711.98|704.38|6
1653378200000|2022-05-24 07:43:20|711.99|704.39|711.99|704.39|711.99|704.39|711.99|704.39|1
1653378210000|2022-05-24 07:43:30|711.98|704.38|711.9|704.3|711.98|704.38|711.89|704.29|11
1653378220000|2022-05-24 07:43:40|711.88|704.28|711.87|704.27|711.89|704.29|711.87|704.27|8
1653378230000|2022-05-24 07:43:50|711.91|704.31|711.92|704.32|711.92|704.32|711.91|704.31|2
1653378240000|2022-05-24 07:44:00|711.84|704.24|711.84|704.24|711.84|704.24|711.83|704.23|5
1653378260000|2022-05-24 07:44:20|711.83|704.23|711.84|704.24|711.84|704.24|711.83|704.23|8
1653378270000|2022-05-24 07:44:30|711.83|704.23|711.84|704.24|711.84|704.24|711.83|704.23|10
1653378280000|2022-05-24 07:44:40|711.85|704.25|711.85|704.25|711.92|704.32|711.82|704.22|12
1653378290000|2022-05-24 07:44:50|711.86|704.26|711.91|704.31|711.91|704.31|711.86|704.26|4
1653378300000|2022-05-24 07:45:00|712.04|704.44|712.02|704.42|712.04|704.44|712|704.4|4
1653378310000|2022-05-24 07:45:10|712.03|704.43|711.96|704.36|712.06|704.46|711.96|704.36|7
1653378320000|2022-05-24 07:45:20|711.95|704.35|711.94|704.34|711.95|704.35|711.92|704.32|8
1653378340000|2022-05-24 07:45:40|711.93|704.33|711.93|704.33|711.93|704.33|711.93|704.33|1
1653378350000|2022-05-24 07:45:50|711.94|704.34|711.34|703.74|711.94|704.34|711.33|703.73|16
1653378360000|2022-05-24 07:46:00|711.35|703.75|711.08|703.48|711.37|703.77|711.08|703.48|16
1653378370000|2022-05-24 07:46:10|711.07|703.47|710.46|702.86|711.08|703.48|710.45|702.85|18
1653378380000|2022-05-24 07:46:20|710.47|702.87|710.89|703.29|710.98|703.38|710.45|702.85|19
1653378390000|2022-05-24 07:46:30|710.88|703.28|710.53|702.93|710.93|703.33|710.53|702.93|20
1653378400000|2022-05-24 07:46:40|710.52|702.92|710.74|703.14|710.79|703.19|710.47|702.87|16
1653378410000|2022-05-24 07:46:50|710.84|703.24|710.88|703.28|710.88|703.28|710.75|703.15|5
1653378420000|2022-05-24 07:47:00|710.87|703.27|710.96|703.36|710.96|703.36|710.87|703.27|6
1653378430000|2022-05-24 07:47:10|710.97|703.37|711.06|703.46|711.1|703.5|710.95|703.35|12
1653378440000|2022-05-24 07:47:20|711.13|703.53|711.98|704.38|711.98|704.38|711.11|703.51|23
1653378450000|2022-05-24 07:47:30|711.97|704.37|712.65|705.05|712.68|705.08|711.97|704.37|13
1653378460000|2022-05-24 07:47:40|712.64|705.04|712.64|705.04|712.68|705.08|712.6|705|10
1653378470000|2022-05-24 07:47:50|712.6|705|713.03|705.43|713.03|705.43|712.6|705|16
1653378480000|2022-05-24 07:48:00|713.02|705.42|712.81|705.21|713.02|705.42|712.71|705.11|6
1653378490000|2022-05-24 07:48:10|712.79|705.19|712.78|705.18|712.81|705.21|712.76|705.16|8
1653378500000|2022-05-24 07:48:20|712.83|705.23|712.93|705.33|712.97|705.37|712.8|705.2|9
1653378510000|2022-05-24 07:48:30|712.95|705.35|712.95|705.35|712.95|705.35|712.95|705.35|1
1653378520000|2022-05-24 07:48:40|713.02|705.42|712.97|705.37|713.08|705.48|712.97|705.37|13
1653378530000|2022-05-24 07:48:50|712.98|705.38|712.99|705.39|712.99|705.39|712.97|705.37|4
1653378540000|2022-05-24 07:49:00|713.01|705.41|713.46|705.86|713.46|705.86|713.01|705.41|9
1653378550000|2022-05-24 07:49:10|713.76|706.16|714.03|706.43|714.03|706.43|713.73|706.13|18
1653378560000|2022-05-24 07:49:20|714.04|706.44|714.01|706.41|714.04|706.44|714.01|706.41|8
1653378570000|2022-05-24 07:49:30|714|706.4|714.03|706.43|714.03|706.43|714|706.4|5
1653378580000|2022-05-24 07:49:40|713.99|706.39|713.93|706.33|714.02|706.42|713.92|706.32|9
1653378590000|2022-05-24 07:49:50|713.94|706.34|713.9|706.3|713.94|706.34|713.9|706.3|5
1653378600000|2022-05-24 07:50:00|713.76|706.16|713.77|706.17|713.8|706.2|713.76|706.16|9
1653378610000|2022-05-24 07:50:10|713.79|706.19|713.79|706.19|713.79|706.19|713.77|706.17|3
1653378620000|2022-05-24 07:50:20|713.81|706.21|713.76|706.16|713.87|706.27|713.76|706.16|11
1653378630000|2022-05-24 07:50:30|713.77|706.17|713.84|706.24|713.97|706.37|713.76|706.16|16
1653378640000|2022-05-24 07:50:40|713.82|706.22|713.85|706.25|713.85|706.25|713.82|706.22|3
1653378650000|2022-05-24 07:50:50|713.89|706.29|713.91|706.31|713.91|706.31|713.89|706.29|4
1653378660000|2022-05-24 07:51:00|713.9|706.3|713.93|706.33|713.94|706.34|713.87|706.27|19
1653378670000|2022-05-24 07:51:10|714.04|706.44|714.03|706.43|714.04|706.44|714.03|706.43|2
1653378680000|2022-05-24 07:51:20|714.04|706.44|714.05|706.45|714.05|706.45|714.02|706.42|4
1653378690000|2022-05-24 07:51:30|714.03|706.43|714.16|706.56|714.17|706.57|714.03|706.43|12
1653378700000|2022-05-24 07:51:40|714.17|706.57|714.04|706.44|714.17|706.57|714.03|706.43|8
1653378710000|2022-05-24 07:51:50|714.05|706.45|713.74|706.14|714.05|706.45|713.73|706.13|15
1653378720000|2022-05-24 07:52:00|713.73|706.13|713.41|705.81|713.73|706.13|713.36|705.76|14
1653378730000|2022-05-24 07:52:10|713.42|705.82|713.2|705.6|713.54|705.94|713.2|705.6|9
1653378740000|2022-05-24 07:52:20|713.19|705.59|713.12|705.52|713.19|705.59|713.1|705.5|9
1653378750000|2022-05-24 07:52:30|713.11|705.51|713.11|705.51|713.12|705.52|713.11|705.51|3
1653378760000|2022-05-24 07:52:40|713.01|705.41|713.08|705.48|713.09|705.49|713.01|705.41|10
1653378770000|2022-05-24 07:52:50|713.09|705.49|713.15|705.55|713.15|705.55|713.06|705.46|7
1653378780000|2022-05-24 07:53:00|713.13|705.53|713.19|705.59|713.22|705.62|713.13|705.53|11
1653378790000|2022-05-24 07:53:10|713.18|705.58|713.18|705.58|713.2|705.6|713.17|705.57|10
1653378800000|2022-05-24 07:53:20|713.17|705.57|713.58|705.98|713.58|705.98|713.16|705.56|13
1653378810000|2022-05-24 07:53:30|713.55|705.95|713.54|705.94|713.56|705.96|713.53|705.93|4
1653378820000|2022-05-24 07:53:40|713.63|706.03|713.63|706.03|713.63|706.03|713.62|706.02|3
1653378830000|2022-05-24 07:53:50|713.93|706.33|713.98|706.38|713.99|706.39|713.93|706.33|8
1653378840000|2022-05-24 07:54:00|713.99|706.39|713.93|706.33|714.01|706.41|713.92|706.32|11
1653378850000|2022-05-24 07:54:10|713.92|706.32|713.87|706.27|713.93|706.33|713.87|706.27|4
1653378860000|2022-05-24 07:54:20|713.91|706.31|713.95|706.35|713.96|706.36|713.9|706.3|12
1653378870000|2022-05-24 07:54:30|713.94|706.34|713.93|706.33|713.94|706.34|713.93|706.33|2
1653378880000|2022-05-24 07:54:40|713.97|706.37|713.94|706.34|713.97|706.37|713.92|706.32|7
1653378890000|2022-05-24 07:54:50|713.93|706.33|713.94|706.34|713.95|706.35|713.93|706.33|6
1653378900000|2022-05-24 07:55:00|713.95|706.35|713.95|706.35|713.95|706.35|713.95|706.35|1
1653378910000|2022-05-24 07:55:10|713.96|706.36|713.96|706.36|713.96|706.36|713.95|706.35|5
1653378920000|2022-05-24 07:55:20|713.95|706.35|714.02|706.42|714.02|706.42|713.94|706.34|10
1653378930000|2022-05-24 07:55:30|714.01|706.41|714.03|706.43|714.05|706.45|714.01|706.41|6
1653378940000|2022-05-24 07:55:40|714.04|706.44|713.95|706.35|714.04|706.44|713.95|706.35|6
1653378950000|2022-05-24 07:55:50|713.94|706.34|714.07|706.47|714.07|706.47|713.94|706.34|10
1653378960000|2022-05-24 07:56:00|714.06|706.46|714.14|706.54|714.19|706.59|714.06|706.46|20
1653378970000|2022-05-24 07:56:10|714.15|706.55|714.41|706.81|714.41|706.81|714.08|706.48|18
1653378980000|2022-05-24 07:56:20|714.4|706.8|714.26|706.66|714.49|706.89|714.26|706.66|10
1653378990000|2022-05-24 07:56:30|714.25|706.65|714.29|706.69|714.33|706.73|714.25|706.65|9
1653379000000|2022-05-24 07:56:40|714.3|706.7|714.08|706.48|714.3|706.7|714.08|706.48|12
1653379010000|2022-05-24 07:56:50|714.13|706.53|714.13|706.53|714.18|706.58|714.13|706.53|5
1653379020000|2022-05-24 07:57:00|714.16|706.56|714.26|706.66|714.5|706.9|714.16|706.56|16
1653379030000|2022-05-24 07:57:10|714.25|706.65|714.24|706.64|714.26|706.66|714.24|706.64|5
1653379040000|2022-05-24 07:57:20|714.23|706.63|714.23|706.63|714.23|706.63|714.23|706.63|1
1653379050000|2022-05-24 07:57:30|714.13|706.53|714.14|706.54|714.18|706.58|714.13|706.53|5
1653379060000|2022-05-24 07:57:40|714.15|706.55|713.97|706.37|714.16|706.56|713.94|706.34|6
1653379070000|2022-05-24 07:57:50|713.96|706.36|713.95|706.35|713.96|706.36|713.95|706.35|2
1653379080000|2022-05-24 07:58:00|714.1|706.5|714.12|706.52|714.13|706.53|714.1|706.5|5
1653379090000|2022-05-24 07:58:10|714.11|706.51|714.35|706.75|714.37|706.77|714.11|706.51|13
1653379100000|2022-05-24 07:58:20|714.29|706.69|714.3|706.7|714.3|706.7|714.28|706.68|3
1653379110000|2022-05-24 07:58:30|714.28|706.68|714.33|706.73|714.33|706.73|714.26|706.66|3
1653379120000|2022-05-24 07:58:40|714.29|706.69|714.29|706.69|714.29|706.69|714.29|706.69|1
1653379130000|2022-05-24 07:58:50|714.28|706.68|714.12|706.52|714.28|706.68|714.12|706.52|6
1653379140000|2022-05-24 07:59:00|714.13|706.53|714.11|706.51|714.23|706.63|714.11|706.51|13
1653379150000|2022-05-24 07:59:10|714.02|706.42|714.08|706.48|714.08|706.48|714.02|706.42|3
1653379160000|2022-05-24 07:59:20|714.06|706.46|714.37|706.77|714.46|706.86|714.06|706.46|12
1653379170000|2022-05-24 07:59:30|714.36|706.76|714.44|706.84|714.45|706.85|714.23|706.63|10
1653379180000|2022-05-24 07:59:40|714.45|706.85|714.54|706.94|714.55|706.95|714.34|706.74|6
1653379190000|2022-05-24 07:59:50|714.49|706.89|714.65|707.05|714.69|707.09|714.49|706.89|10
1653379200000|2022-05-24 08:00:00|714.64|707.04|714.68|707.08|714.68|707.08|714.64|707.04|2
1653379210000|2022-05-24 08:00:10|714.74|707.14|714.62|707.02|714.75|707.15|714.62|707.02|7
1653379220000|2022-05-24 08:00:20|714.66|707.06|714.73|707.13|714.73|707.13|714.65|707.05|7
1653379230000|2022-05-24 08:00:30|714.72|707.12|714.56|706.96|714.72|707.12|714.3|706.7|15
1653379240000|2022-05-24 08:00:40|714.63|707.03|714.58|706.98|714.63|707.03|714.53|706.93|11
1653379250000|2022-05-24 08:00:50|714.57|706.97|714.24|706.64|714.57|706.97|714.24|706.64|7
1653379260000|2022-05-24 08:01:00|714.27|706.67|714.19|706.59|714.27|706.67|714.18|706.58|7
1653379270000|2022-05-24 08:01:10|714.2|706.6|713.63|706.03|714.2|706.6|713.63|706.03|11
1653379280000|2022-05-24 08:01:20|713.59|705.99|713.86|706.26|713.89|706.29|713.38|705.78|17
1653379290000|2022-05-24 08:01:30|713.89|706.29|713.87|706.27|713.91|706.31|713.86|706.26|8
1653379300000|2022-05-24 08:01:40|713.84|706.24|714.17|706.57|714.47|706.87|713.84|706.24|18
1653379310000|2022-05-24 08:01:50|714.14|706.54|714.18|706.58|714.2|706.6|714.06|706.46|10
1653379320000|2022-05-24 08:02:00|714.15|706.55|714.14|706.54|714.16|706.56|714.12|706.52|17
1653379330000|2022-05-24 08:02:10|714.12|706.52|714.14|706.54|714.15|706.55|714.11|706.51|10
1653379340000|2022-05-24 08:02:20|714.15|706.55|714.11|706.51|714.15|706.55|714.11|706.51|13
1653379350000|2022-05-24 08:02:30|714.12|706.52|713.96|706.36|714.12|706.52|713.96|706.36|19
1653379360000|2022-05-24 08:02:40|714.02|706.42|713.34|705.74|714.02|706.42|713.34|705.74|17
1653379370000|2022-05-24 08:02:50|713.33|705.73|713.26|705.66|713.33|705.73|713.22|705.62|15
1653379380000|2022-05-24 08:03:00|713.25|705.65|713.19|705.59|713.25|705.65|713.17|705.57|17
1653379390000|2022-05-24 08:03:10|713.2|705.6|713.19|705.59|713.2|705.6|713.19|705.59|2
1653379400000|2022-05-24 08:03:20|713.2|705.6|713.14|705.54|713.2|705.6|713.14|705.54|9
1653379410000|2022-05-24 08:03:30|713.11|705.51|713.15|705.55|713.21|705.61|713.09|705.49|15
1653379420000|2022-05-24 08:03:40|713.17|705.57|713.18|705.58|713.18|705.58|713.16|705.56|4
1653379430000|2022-05-24 08:03:50|713.15|705.55|712.64|705.04|713.15|705.55|712.63|705.03|19
1653379440000|2022-05-24 08:04:00|712.65|705.05|712.95|705.35|712.95|705.35|712.64|705.04|13
1653379450000|2022-05-24 08:04:10|712.94|705.34|712.95|705.35|712.95|705.35|712.91|705.31|7
1653379460000|2022-05-24 08:04:20|712.94|705.34|712.95|705.35|712.95|705.35|712.94|705.34|2
1653379470000|2022-05-24 08:04:30|712.94|705.34|712.94|705.34|712.94|705.34|712.94|705.34|1
1653379480000|2022-05-24 08:04:40|712.98|705.38|713.09|705.49|713.14|705.54|712.98|705.38|14
1653379490000|2022-05-24 08:04:50|713.1|705.5|713.12|705.52|713.13|705.53|713.08|705.48|11
1653379500000|2022-05-24 08:05:00|713.09|705.49|713.15|705.55|713.17|705.57|713.09|705.49|9
1653379510000|2022-05-24 08:05:10|713.14|705.54|713.12|705.52|713.17|705.57|713.11|705.51|10
1653379520000|2022-05-24 08:05:20|713.14|705.54|713.13|705.53|713.17|705.57|713.07|705.47|16
1653379530000|2022-05-24 08:05:30|713.14|705.54|712.92|705.32|713.15|705.55|712.9|705.3|19
1653379540000|2022-05-24 08:05:40|712.91|705.31|712.92|705.32|713|705.4|712.91|705.31|7
1653379550000|2022-05-24 08:05:50|712.91|705.31|712.83|705.23|713|705.4|712.27|704.67|21
1653379560000|2022-05-24 08:06:00|712.82|705.22|712.28|704.68|712.82|705.22|712.28|704.68|20
1653379570000|2022-05-24 08:06:10|712.3|704.7|712.25|704.65|712.3|704.7|712.25|704.65|8
1653379580000|2022-05-24 08:06:20|712.26|704.66|712.28|704.68|712.28|704.68|712.26|704.66|3
1653379590000|2022-05-24 08:06:30|712.27|704.67|712.32|704.72|712.32|704.72|712.27|704.67|13
1653379600000|2022-05-24 08:06:40|712.31|704.71|712.76|705.16|712.76|705.16|712.31|704.71|10
1653379610000|2022-05-24 08:06:50|712.75|705.15|712.73|705.13|712.76|705.16|712.7|705.1|4
1653379620000|2022-05-24 08:07:00|712.74|705.14|712.82|705.22|712.82|705.22|712.74|705.14|10
1653379630000|2022-05-24 08:07:10|712.84|705.24|712.78|705.18|712.84|705.24|712.77|705.17|4
1653379640000|2022-05-24 08:07:20|712.77|705.17|712.77|705.17|712.77|705.17|712.77|705.17|1
1653379650000|2022-05-24 08:07:30|712.76|705.16|712.85|705.25|712.85|705.25|712.69|705.09|11
1653379660000|2022-05-24 08:07:40|712.84|705.24|712.85|705.25|712.85|705.25|712.84|705.24|4
1653379670000|2022-05-24 08:07:50|712.86|705.26|712.85|705.25|712.86|705.26|712.85|705.25|2
1653379680000|2022-05-24 08:08:00|712.86|705.26|712.8|705.2|712.86|705.26|712.8|705.2|7
1653379690000|2022-05-24 08:08:10|712.79|705.19|712.3|704.7|712.81|705.21|712.29|704.69|15
1653379700000|2022-05-24 08:08:20|712.29|704.69|712.27|704.67|712.29|704.69|712.21|704.61|6
1653379710000|2022-05-24 08:08:30|712.22|704.62|712.27|704.67|712.27|704.67|712.18|704.58|10
1653379720000|2022-05-24 08:08:40|712.26|704.66|712.26|704.66|712.34|704.74|712.25|704.65|20
1653379730000|2022-05-24 08:08:50|712.25|704.65|712.24|704.64|712.26|704.66|712.24|704.64|8
1653379740000|2022-05-24 08:09:00|712.22|704.62|712.31|704.71|712.31|704.71|712.2|704.6|16
1653379750000|2022-05-24 08:09:10|712.3|704.7|712.26|704.66|712.32|704.72|712.26|704.66|10
1653379760000|2022-05-24 08:09:20|712.25|704.65|712.69|705.09|712.71|705.11|712.23|704.63|13
1653379770000|2022-05-24 08:09:30|712.7|705.1|712.74|705.14|712.74|705.14|712.67|705.07|14
1653379780000|2022-05-24 08:09:40|712.72|705.12|712.67|705.07|712.73|705.13|712.67|705.07|9
1653379790000|2022-05-24 08:09:50|712.68|705.08|712.73|705.13|712.73|705.13|712.68|705.08|15
1653379800000|2022-05-24 08:10:00|712.72|705.12|712.38|704.78|712.76|705.16|712.38|704.78|18
1653379810000|2022-05-24 08:10:10|712.39|704.79|712.74|705.14|712.74|705.14|712.25|704.65|19
1653379820000|2022-05-24 08:10:20|712.73|705.13|712.75|705.15|712.76|705.16|712.73|705.13|5
1653379830000|2022-05-24 08:10:30|712.76|705.16|712.55|704.95|712.76|705.16|712.55|704.95|16
1653379840000|2022-05-24 08:10:40|712.54|704.94|712.37|704.77|712.54|704.94|712.31|704.71|14
1653379850000|2022-05-24 08:10:50|712.39|704.79|712.31|704.71|712.39|704.79|712.31|704.71|13
1653379860000|2022-05-24 08:11:00|712.3|704.7|712.13|704.53|712.35|704.75|712.1|704.5|17
1653379870000|2022-05-24 08:11:10|712.14|704.54|712.14|704.54|712.14|704.54|712.13|704.53|5
1653379880000|2022-05-24 08:11:20|712.12|704.52|712.72|705.12|712.98|705.38|712.12|704.52|23
1653379890000|2022-05-24 08:11:30|712.68|705.08|713.07|705.47|713.07|705.47|712.68|705.08|17
1653379900000|2022-05-24 08:11:40|713.06|705.46|712.97|705.37|713.08|705.48|712.97|705.37|4
1653379910000|2022-05-24 08:11:50|712.95|705.35|712.94|705.34|712.95|705.35|712.89|705.29|4
1653379920000|2022-05-24 08:12:00|713.04|705.44|713.44|705.84|713.44|705.84|713.04|705.44|13
1653379930000|2022-05-24 08:12:10|713.45|705.85|713.21|705.61|713.45|705.85|713.21|705.61|16
1653379940000|2022-05-24 08:12:20|713.2|705.6|713.19|705.59|713.2|705.6|713.19|705.59|2
1653379950000|2022-05-24 08:12:30|713.2|705.6|713.08|705.48|713.2|705.6|713.08|705.48|11
1653379960000|2022-05-24 08:12:40|713.12|705.52|713.07|705.47|713.12|705.52|713.07|705.47|15
1653379970000|2022-05-24 08:12:50|713.12|705.52|713.11|705.51|713.12|705.52|713.11|705.51|6
1653379980000|2022-05-24 08:13:00|713.1|705.5|713.11|705.51|713.11|705.51|713.09|705.49|3
1653379990000|2022-05-24 08:13:10|713.12|705.52|713.12|705.52|713.12|705.52|713.11|705.51|3
1653380000000|2022-05-24 08:13:20|713.11|705.51|713.11|705.51|713.11|705.51|713.11|705.51|1
1653380010000|2022-05-24 08:13:30|713.12|705.52|713.11|705.51|713.12|705.52|713.11|705.51|2
1653380020000|2022-05-24 08:13:40|713.12|705.52|713.07|705.47|713.12|705.52|713.07|705.47|9
1653380030000|2022-05-24 08:13:50|713.08|705.48|713.53|705.93|713.53|705.93|713.08|705.48|17
1653380040000|2022-05-24 08:14:00|713.43|705.83|713.23|705.63|713.56|705.96|713.23|705.63|17
1653380050000|2022-05-24 08:14:10|713.17|705.57|713.24|705.64|713.24|705.64|713.17|705.57|7
1653380060000|2022-05-24 08:14:20|713.25|705.65|713.27|705.67|713.27|705.67|713.25|705.65|3
1653380070000|2022-05-24 08:14:30|713.26|705.66|713.23|705.63|713.26|705.66|713.19|705.59|7
1653380080000|2022-05-24 08:14:40|713.24|705.64|713.17|705.57|713.25|705.65|713.12|705.52|5
1653380090000|2022-05-24 08:14:50|713.18|705.58|713.6|706|713.6|706|713.16|705.56|18
1653380100000|2022-05-24 08:15:00|713.61|706.01|713.19|705.59|713.69|706.09|713.19|705.59|13
1653380110000|2022-05-24 08:15:10|713.16|705.56|713.03|705.43|713.21|705.61|713.03|705.43|20
1653380120000|2022-05-24 08:15:20|713.02|705.42|712.98|705.38|713.03|705.43|712.91|705.31|15
1653380130000|2022-05-24 08:15:30|712.99|705.39|712.7|705.1|712.99|705.39|712.7|705.1|22
1653380140000|2022-05-24 08:15:40|712.62|705.02|712.36|704.76|712.62|705.02|712.24|704.64|16
1653380150000|2022-05-24 08:15:50|712.34|704.74|712.26|704.66|712.35|704.75|712.26|704.66|10
1653380160000|2022-05-24 08:16:00|712.25|704.65|712.26|704.66|712.26|704.66|712.24|704.64|12
1653380170000|2022-05-24 08:16:10|712.27|704.67|712.1|704.5|712.27|704.67|712.09|704.49|14
1653380180000|2022-05-24 08:16:20|712.09|704.49|712.05|704.45|712.1|704.5|712.02|704.42|7
1653380190000|2022-05-24 08:16:30|712.04|704.44|711.85|704.25|712.04|704.44|711.85|704.25|15
1653380200000|2022-05-24 08:16:40|711.84|704.24|711.25|703.65|711.84|704.24|711.25|703.65|14
1653380210000|2022-05-24 08:16:50|711.26|703.66|711.16|703.56|711.26|703.66|711.15|703.55|10
1653380220000|2022-05-24 08:17:00|711.09|703.49|711.12|703.52|711.12|703.52|711.09|703.49|11
1653380230000|2022-05-24 08:17:10|711.13|703.53|711.11|703.51|711.13|703.53|711.09|703.49|9
1653380240000|2022-05-24 08:17:20|711.16|703.56|710.08|702.48|711.16|703.56|710.07|702.47|28
1653380250000|2022-05-24 08:17:30|710.07|702.47|709.88|702.28|710.07|702.47|709.87|702.27|15
1653380260000|2022-05-24 08:17:40|709.89|702.29|709.95|702.35|710|702.4|709.84|702.24|10
1653380270000|2022-05-24 08:17:50|709.94|702.34|710.2|702.6|710.23|702.63|709.94|702.34|12
1653380280000|2022-05-24 08:18:00|710.19|702.59|710.14|702.54|710.19|702.59|710.14|702.54|10
1653380290000|2022-05-24 08:18:10|710.15|702.55|710.15|702.55|710.15|702.55|710.1|702.5|12
1653380300000|2022-05-24 08:18:20|710.2|702.6|710.1|702.5|710.2|702.6|710.1|702.5|2
1653380310000|2022-05-24 08:18:30|710.06|702.46|710.08|702.48|710.3|702.7|709.82|702.22|16
1653380320000|2022-05-24 08:18:40|710.07|702.47|710.06|702.46|710.09|702.49|710.06|702.46|12
1653380330000|2022-05-24 08:18:50|710.09|702.49|709.86|702.26|710.09|702.49|709.85|702.25|13
1653380340000|2022-05-24 08:19:00|709.87|702.27|710.07|702.47|710.1|702.5|709.87|702.27|8
1653380350000|2022-05-24 08:19:10|710.06|702.46|710.05|702.45|710.08|702.48|710.04|702.44|7
1653380360000|2022-05-24 08:19:20|710.06|702.46|710.19|702.59|710.24|702.64|710.06|702.46|14
1653380370000|2022-05-24 08:19:30|710.18|702.58|710.29|702.69|710.66|703.06|710.15|702.55|22
1653380380000|2022-05-24 08:19:40|710.28|702.68|710.28|702.68|710.29|702.69|710.23|702.63|11
1653380390000|2022-05-24 08:19:50|710.24|702.64|710.25|702.65|710.28|702.68|710.19|702.59|9
1653380400000|2022-05-24 08:20:00|710.26|702.66|710.18|702.58|710.27|702.67|710.18|702.58|4
1653380410000|2022-05-24 08:20:10|710.19|702.59|710.59|702.99|710.6|703|710.19|702.59|17
1653380420000|2022-05-24 08:20:20|710.6|703|710.25|702.65|710.6|703|710.25|702.65|12
1653380430000|2022-05-24 08:20:30|710.26|702.66|710.31|702.71|710.31|702.71|710.26|702.66|6
1653380440000|2022-05-24 08:20:40|710.26|702.66|710.24|702.64|710.26|702.66|710.19|702.59|12
1653380450000|2022-05-24 08:20:50|710.23|702.63|710.21|702.61|710.24|702.64|710.17|702.57|11
1653380460000|2022-05-24 08:21:00|710.17|702.57|710.22|702.62|710.25|702.65|710.17|702.57|15
1653380470000|2022-05-24 08:21:10|710.16|702.56|710.18|702.58|710.26|702.66|710.15|702.55|13
1653380480000|2022-05-24 08:21:20|710.17|702.57|710.1|702.5|710.17|702.57|710.09|702.49|5
1653380490000|2022-05-24 08:21:30|710.09|702.49|710.1|702.5|710.11|702.51|710.06|702.46|7
1653380500000|2022-05-24 08:21:40|710.04|702.44|710.1|702.5|710.13|702.53|709.99|702.39|9
1653380510000|2022-05-24 08:21:50|710.12|702.52|710.11|702.51|710.13|702.53|710.11|702.51|4
1653380520000|2022-05-24 08:22:00|710.12|702.52|710.12|702.52|710.12|702.52|710.12|702.52|1
1653380530000|2022-05-24 08:22:10|710.14|702.54|710.15|702.55|710.16|702.56|710.13|702.53|6
1653380540000|2022-05-24 08:22:20|710.18|702.58|710.18|702.58|710.18|702.58|710.15|702.55|5
1653380550000|2022-05-24 08:22:30|710.19|702.59|710.33|702.73|710.33|702.73|710.19|702.59|9
1653380560000|2022-05-24 08:22:40|710.24|702.64|710.27|702.67|710.3|702.7|710.24|702.64|8
1653380570000|2022-05-24 08:22:50|710.3|702.7|710.25|702.65|710.3|702.7|710.22|702.62|11
1653380580000|2022-05-24 08:23:00|710.26|702.66|710.64|703.04|710.69|703.09|710.23|702.63|19
1653380590000|2022-05-24 08:23:10|710.65|703.05|710.71|703.11|710.71|703.11|710.6|703|9
1653380600000|2022-05-24 08:23:20|710.84|703.24|710.77|703.17|710.86|703.26|710.77|703.17|8
1653380610000|2022-05-24 08:23:30|710.78|703.18|710.73|703.13|710.91|703.31|710.64|703.04|13
1653380620000|2022-05-24 08:23:40|710.74|703.14|710.76|703.16|710.76|703.16|710.74|703.14|3
1653380630000|2022-05-24 08:23:50|710.73|703.13|710.98|703.38|710.98|703.38|710.73|703.13|6
1653380640000|2022-05-24 08:24:00|711|703.4|711|703.4|711|703.4|711|703.4|1
1653380660000|2022-05-24 08:24:20|710.99|703.39|711.01|703.41|711.01|703.41|710.99|703.39|2
1653380670000|2022-05-24 08:24:30|710.96|703.36|710.93|703.33|710.96|703.36|710.93|703.33|3
1653380680000|2022-05-24 08:24:40|710.72|703.12|710.76|703.16|710.76|703.16|710.72|703.12|2
1653380690000|2022-05-24 08:24:50|710.77|703.17|710.72|703.12|710.77|703.17|710.72|703.12|5
1653380700000|2022-05-24 08:25:00|710.69|703.09|710.36|702.76|710.81|703.21|710.36|702.76|21
1653380710000|2022-05-24 08:25:10|710.35|702.75|710.82|703.22|710.82|703.22|710.35|702.75|10
1653380720000|2022-05-24 08:25:20|710.81|703.21|710.84|703.24|710.84|703.24|710.81|703.21|6
1653380730000|2022-05-24 08:25:30|710.72|703.12|710.79|703.19|710.81|703.21|710.7|703.1|18
1653380740000|2022-05-24 08:25:40|710.88|703.28|710.89|703.29|710.9|703.3|710.86|703.26|10
1653380750000|2022-05-24 08:25:50|710.9|703.3|710.92|703.32|710.93|703.33|710.89|703.29|13
1653380760000|2022-05-24 08:26:00|710.93|703.33|710.93|703.33|710.93|703.33|710.91|703.31|13
1653380770000|2022-05-24 08:26:10|710.98|703.38|710.94|703.34|711|703.4|710.88|703.28|10
1653380780000|2022-05-24 08:26:20|710.95|703.35|710.92|703.32|710.95|703.35|710.92|703.32|4
1653380790000|2022-05-24 08:26:30|710.93|703.33|710.86|703.26|710.93|703.33|710.81|703.21|5
1653380800000|2022-05-24 08:26:40|710.85|703.25|710.85|703.25|710.85|703.25|710.85|703.25|1
1653380810000|2022-05-24 08:26:50|710.84|703.24|710.81|703.21|710.84|703.24|710.81|703.21|3
1653380820000|2022-05-24 08:27:00|710.8|703.2|710.89|703.29|710.89|703.29|710.8|703.2|3
1653380840000|2022-05-24 08:27:20|710.88|703.28|710.89|703.29|710.9|703.3|710.88|703.28|4
1653380850000|2022-05-24 08:27:30|710.9|703.3|710.96|703.36|710.96|703.36|710.9|703.3|5
1653380860000|2022-05-24 08:27:40|710.89|703.29|710.79|703.19|710.89|703.29|710.79|703.19|4
1653380870000|2022-05-24 08:27:50|710.86|703.26|710.86|703.26|710.87|703.27|710.86|703.26|3
1653380880000|2022-05-24 08:28:00|710.76|703.16|710.82|703.22|710.83|703.23|710.75|703.15|6
1653380890000|2022-05-24 08:28:10|710.83|703.23|710.83|703.23|710.97|703.37|710.83|703.23|5
1653380900000|2022-05-24 08:28:20|710.82|703.22|710.26|702.66|710.82|703.22|710.26|702.66|11
1653380910000|2022-05-24 08:28:30|710.27|702.67|710.2|702.6|710.27|702.67|710.17|702.57|8
1653380920000|2022-05-24 08:28:40|710.26|702.66|710.17|702.57|710.26|702.66|710.17|702.57|5
1653380930000|2022-05-24 08:28:50|710.18|702.58|710.1|702.5|710.18|702.58|710.09|702.49|6
1653380940000|2022-05-24 08:29:00|710.08|702.48|710.2|702.6|710.2|702.6|710.08|702.48|6
1653380950000|2022-05-24 08:29:10|710.21|702.61|710.21|702.61|710.21|702.61|710.2|702.6|3
1653380960000|2022-05-24 08:29:20|710.2|702.6|710.18|702.58|710.2|702.6|710.18|702.58|2
1653380970000|2022-05-24 08:29:30|710.2|702.6|710.4|702.8|710.42|702.82|710.2|702.6|6
1653380980000|2022-05-24 08:29:40|710.39|702.79|710.37|702.77|710.39|702.79|710.37|702.77|7
1653380990000|2022-05-24 08:29:50|710.38|702.78|710.38|702.78|710.38|702.78|710.36|702.76|9
1653381000000|2022-05-24 08:30:00|710.37|702.77|710.39|702.79|710.4|702.8|710.33|702.73|11
1653381010000|2022-05-24 08:30:10|710.38|702.78|710.38|702.78|710.64|703.04|710.35|702.75|16
1653381020000|2022-05-24 08:30:20|710.36|702.76|710.27|702.67|710.41|702.81|710.26|702.66|13
1653381030000|2022-05-24 08:30:30|710.28|702.68|710.27|702.67|710.28|702.68|710.27|702.67|2
1653381040000|2022-05-24 08:30:40|710.28|702.68|710.32|702.72|710.32|702.72|710.27|702.67|4
1653381050000|2022-05-24 08:30:50|710.31|702.71|710.26|702.66|710.32|702.72|710.26|702.66|11
1653381060000|2022-05-24 08:31:00|710.25|702.65|710.16|702.56|710.25|702.65|710.13|702.53|9
1653381070000|2022-05-24 08:31:10|710.15|702.55|710.15|702.55|710.19|702.59|710.09|702.49|10
1653381080000|2022-05-24 08:31:20|710.16|702.56|710.15|702.55|710.18|702.58|710.15|702.55|6
1653381090000|2022-05-24 08:31:30|710.16|702.56|710.17|702.57|710.17|702.57|710.16|702.56|2
1653381100000|2022-05-24 08:31:40|710.12|702.52|710.05|702.45|710.15|702.55|710.04|702.44|15
1653381110000|2022-05-24 08:31:50|710.06|702.46|709.78|702.18|710.13|702.53|709.57|701.97|28
1653381120000|2022-05-24 08:32:00|709.73|702.13|709.7|702.1|709.85|702.25|709.65|702.05|19
1653381130000|2022-05-24 08:32:10|709.69|702.09|709.49|701.89|709.86|702.26|709.42|701.82|15
1653381140000|2022-05-24 08:32:20|709.5|701.9|709.23|701.63|709.5|701.9|709.23|701.63|13
1653381150000|2022-05-24 08:32:30|709.24|701.64|708.67|701.07|709.24|701.64|708.67|701.07|16
1653381160000|2022-05-24 08:32:40|708.5|700.9|708.4|700.8|708.5|700.9|708.37|700.77|11
1653381170000|2022-05-24 08:32:50|708.41|700.81|708.67|701.07|708.67|701.07|708.34|700.74|12
1653381180000|2022-05-24 08:33:00|708.68|701.08|708.77|701.17|708.83|701.23|708.68|701.08|11
1653381190000|2022-05-24 08:33:10|708.78|701.18|708.45|700.85|708.78|701.18|708.45|700.85|18
1653381200000|2022-05-24 08:33:20|708.43|700.83|708.32|700.72|708.45|700.85|708.31|700.71|14
1653381210000|2022-05-24 08:33:30|708.3|700.7|708.29|700.69|708.3|700.7|708.28|700.68|3
1653381220000|2022-05-24 08:33:40|708.28|700.68|708.28|700.68|708.3|700.7|708.23|700.63|12
1653381230000|2022-05-24 08:33:50|708.27|700.67|708.28|700.68|708.3|700.7|708.26|700.66|8
1653381240000|2022-05-24 08:34:00|708.27|700.67|708.17|700.57|708.27|700.67|708.16|700.56|11
1653381250000|2022-05-24 08:34:10|708.18|700.58|708.21|700.61|708.21|700.61|708.16|700.56|9
1653381260000|2022-05-24 08:34:20|708.28|700.68|708.27|700.67|708.28|700.68|708.2|700.6|10
1653381270000|2022-05-24 08:34:30|708.26|700.66|708.26|700.66|708.28|700.68|708.25|700.65|7
1653381280000|2022-05-24 08:34:40|708.29|700.69|708.28|700.68|708.3|700.7|708.28|700.68|6
1653381300000|2022-05-24 08:35:00|708.27|700.67|708.23|700.63|708.27|700.67|708.23|700.63|6
1653381310000|2022-05-24 08:35:10|708.22|700.62|708.19|700.59|708.22|700.62|708.19|700.59|2
1653381320000|2022-05-24 08:35:20|708.2|700.6|708.18|700.58|708.2|700.6|708.18|700.58|2
1653381330000|2022-05-24 08:35:30|708.19|700.59|708.2|700.6|708.2|700.6|708.17|700.57|4
1653381340000|2022-05-24 08:35:40|708.21|700.61|708.2|700.6|708.21|700.61|708.2|700.6|4
1653381350000|2022-05-24 08:35:50|708.19|700.59|708.18|700.58|708.19|700.59|708.18|700.58|4
1653381360000|2022-05-24 08:36:00|708.17|700.57|708.17|700.57|708.18|700.58|708.17|700.57|7
1653381370000|2022-05-24 08:36:10|708.18|700.58|708.18|700.58|708.18|700.58|708.17|700.57|9
1653381380000|2022-05-24 08:36:20|708.19|700.59|708.19|700.59|708.19|700.59|708.19|700.59|1
1653381390000|2022-05-24 08:36:30|708.18|700.58|708.12|700.52|708.18|700.58|708.12|700.52|7
1653381400000|2022-05-24 08:36:40|708.14|700.54|708.12|700.52|708.14|700.54|708.12|700.52|5
1653381410000|2022-05-24 08:36:50|708.13|700.53|707.99|700.39|708.14|700.54|707.96|700.36|11
1653381420000|2022-05-24 08:37:00|707.98|700.38|707.93|700.33|708.02|700.42|707.93|700.33|11
1653381430000|2022-05-24 08:37:10|707.95|700.35|707.87|700.27|707.96|700.36|707.83|700.23|14
1653381440000|2022-05-24 08:37:20|707.88|700.28|707.89|700.29|707.89|700.29|707.86|700.26|7
1653381450000|2022-05-24 08:37:30|707.87|700.27|707.9|700.3|707.91|700.31|707.86|700.26|8
1653381460000|2022-05-24 08:37:40|707.91|700.31|707.9|700.3|707.91|700.31|707.9|700.3|10
1653381470000|2022-05-24 08:37:50|707.89|700.29|708.02|700.42|708.03|700.43|707.89|700.29|5
1653381480000|2022-05-24 08:38:00|708.03|700.43|708|700.4|708.03|700.43|708|700.4|7
1653381490000|2022-05-24 08:38:10|707.99|700.39|707.99|700.39|708.02|700.42|707.93|700.33|22
1653381500000|2022-05-24 08:38:20|708|700.4|708.12|700.52|708.17|700.57|707.98|700.38|13
1653381510000|2022-05-24 08:38:30|708.13|700.53|708.13|700.53|708.14|700.54|708.13|700.53|3
1653381520000|2022-05-24 08:38:40|708.14|700.54|708.15|700.55|708.18|700.58|708.12|700.52|10
1653381530000|2022-05-24 08:38:50|708.17|700.57|708.15|700.55|708.17|700.57|708.14|700.54|8
1653381540000|2022-05-24 08:39:00|708.16|700.56|708.14|700.54|708.16|700.56|708.14|700.54|4
1653381550000|2022-05-24 08:39:10|708.15|700.55|708.14|700.54|708.15|700.55|708.14|700.54|2
1653381560000|2022-05-24 08:39:20|708.15|700.55|708.15|700.55|708.17|700.57|708.15|700.55|5
1653381570000|2022-05-24 08:39:30|708.14|700.54|708.14|700.54|708.16|700.56|708.14|700.54|7
1653381580000|2022-05-24 08:39:40|708.13|700.53|708.86|701.26|708.86|701.26|708.12|700.52|18
1653381590000|2022-05-24 08:39:50|708.83|701.23|709.02|701.42|709.02|701.42|708.83|701.23|20
1653381600000|2022-05-24 08:40:00|708.99|701.39|709.02|701.42|709.02|701.42|708.98|701.38|17
1653381610000|2022-05-24 08:40:10|709.03|701.43|709.02|701.42|709.03|701.43|709.02|701.42|4
1653381620000|2022-05-24 08:40:20|709.01|701.41|709.02|701.42|709.03|701.43|709.01|701.41|4
1653381630000|2022-05-24 08:40:30|708.98|701.38|709.05|701.45|709.06|701.46|708.98|701.38|9
1653381640000|2022-05-24 08:40:40|709.06|701.46|709.05|701.45|709.06|701.46|709.04|701.44|5
1653381650000|2022-05-24 08:40:50|709.06|701.46|709|701.4|709.06|701.46|709|701.4|6
1653381660000|2022-05-24 08:41:00|708.94|701.34|708.95|701.35|709.01|701.41|708.94|701.34|13
1653381670000|2022-05-24 08:41:10|708.94|701.34|708.84|701.24|708.95|701.35|708.84|701.24|10
1653381680000|2022-05-24 08:41:20|708.8|701.2|708.81|701.21|708.81|701.21|708.8|701.2|4
1653381700000|2022-05-24 08:41:40|708.77|701.17|708.33|700.73|708.78|701.18|708.33|700.73|10
1653381710000|2022-05-24 08:41:50|708.32|700.72|708.3|700.7|708.32|700.72|708.3|700.7|9
1653381720000|2022-05-24 08:42:00|708.29|700.69|707.99|700.39|708.29|700.69|707.99|700.39|12
1653381730000|2022-05-24 08:42:10|707.98|700.38|707.94|700.34|707.99|700.39|707.93|700.33|7
1653381740000|2022-05-24 08:42:20|707.93|700.33|707.92|700.32|707.94|700.34|707.92|700.32|4
1653381750000|2022-05-24 08:42:30|707.94|700.34|707.95|700.35|707.95|700.35|707.92|700.32|11
1653381760000|2022-05-24 08:42:40|707.94|700.34|708|700.4|708|700.4|707.94|700.34|4
1653381770000|2022-05-24 08:42:50|707.84|700.24|707.12|699.52|707.84|700.24|707.11|699.51|15
1653381780000|2022-05-24 08:43:00|707.13|699.53|707.17|699.57|707.18|699.58|707.13|699.53|4
1653381790000|2022-05-24 08:43:10|707.15|699.55|707.27|699.67|707.27|699.67|707.15|699.55|2
1653381800000|2022-05-24 08:43:20|707.24|699.64|707.16|699.56|707.24|699.64|707.12|699.52|7
1653381810000|2022-05-24 08:43:30|707.15|699.55|707.05|699.45|707.15|699.55|707.05|699.45|3
1653381820000|2022-05-24 08:43:40|707.1|699.5|707.09|699.49|707.1|699.5|707.09|699.49|2
1653381830000|2022-05-24 08:43:50|707.1|699.5|707.09|699.49|707.1|699.5|707.09|699.49|2
1653381840000|2022-05-24 08:44:00|707.13|699.53|707.15|699.55|707.15|699.55|707.09|699.49|11
1653381850000|2022-05-24 08:44:10|707.16|699.56|707.16|699.56|707.16|699.56|707.16|699.56|1
1653381870000|2022-05-24 08:44:30|707.14|699.54|707.14|699.54|707.14|699.54|707.14|699.54|1
1653381890000|2022-05-24 08:44:50|707.13|699.53|707.13|699.53|707.13|699.53|707.13|699.53|1
1653381900000|2022-05-24 08:45:00|707.23|699.63|707.08|699.48|707.23|699.63|707.08|699.48|3
1653381910000|2022-05-24 08:45:10|707.01|699.41|707.01|699.41|707.03|699.43|707.01|699.41|5
1653381920000|2022-05-24 08:45:20|706.72|699.12|706.37|698.77|706.85|699.25|706.37|698.77|12
1653381930000|2022-05-24 08:45:30|706.35|698.75|706.27|698.67|706.36|698.76|706.27|698.67|6
1653381940000|2022-05-24 08:45:40|706.25|698.65|706.09|698.49|706.25|698.65|706.09|698.49|5
1653381950000|2022-05-24 08:45:50|706.1|698.5|706.09|698.49|706.16|698.56|706.09|698.49|4
1653381960000|2022-05-24 08:46:00|706.1|698.5|706.17|698.57|706.18|698.58|706.1|698.5|7
1653381970000|2022-05-24 08:46:10|706.18|698.58|706.17|698.57|706.18|698.58|706.17|698.57|4
1653381980000|2022-05-24 08:46:20|706.18|698.58|706.62|699.02|706.64|699.04|706.17|698.57|12
1653381990000|2022-05-24 08:46:30|706.63|699.03|706.61|699.01|706.63|699.03|706.61|699.01|4
1653382000000|2022-05-24 08:46:40|706.63|699.03|706.52|698.92|706.63|699.03|706.52|698.92|2
1653382010000|2022-05-24 08:46:50|706.53|698.93|706.54|698.94|706.56|698.96|706.53|698.93|4
1653382020000|2022-05-24 08:47:00|706.55|698.95|706.61|699.01|706.66|699.06|706.5|698.9|14
1653382030000|2022-05-24 08:47:10|706.62|699.02|706.67|699.07|706.67|699.07|706.62|699.02|11
1653382050000|2022-05-24 08:47:30|706.68|699.08|706.73|699.13|706.74|699.14|706.68|699.08|5
1653382060000|2022-05-24 08:47:40|706.74|699.14|706.69|699.09|706.74|699.14|706.69|699.09|3
1653382070000|2022-05-24 08:47:50|706.73|699.13|707.43|699.83|707.43|699.83|706.66|699.06|18
1653382080000|2022-05-24 08:48:00|707.4|699.8|707.33|699.73|707.45|699.85|707.3|699.7|9
1653382090000|2022-05-24 08:48:10|707.35|699.75|707.3|699.7|707.45|699.85|707.3|699.7|19
1653382100000|2022-05-24 08:48:20|707.31|699.71|707.31|699.71|707.31|699.71|707.31|699.71|1
1653382110000|2022-05-24 08:48:30|707.34|699.74|707.52|699.92|707.52|699.92|707.28|699.68|7
1653382120000|2022-05-24 08:48:40|707.53|699.93|707.49|699.89|707.53|699.93|707.49|699.89|5
1653382130000|2022-05-24 08:48:50|707.5|699.9|707.49|699.89|707.5|699.9|707.49|699.89|4
1653382140000|2022-05-24 08:49:00|707.41|699.81|707.49|699.89|707.49|699.89|707.41|699.81|6
1653382150000|2022-05-24 08:49:10|707.48|699.88|707.67|700.07|707.67|700.07|707.48|699.88|12
1653382160000|2022-05-24 08:49:20|707.62|700.02|707.66|700.06|707.67|700.07|707.62|700.02|10
1653382170000|2022-05-24 08:49:30|707.65|700.05|707.64|700.04|707.65|700.05|707.64|700.04|6
1653382180000|2022-05-24 08:49:40|707.63|700.03|707.54|699.94|707.64|700.04|707.54|699.94|5
1653382190000|2022-05-24 08:49:50|707.52|699.92|707.53|699.93|707.53|699.93|707.52|699.92|2
1653382200000|2022-05-24 08:50:00|707.57|699.97|707.56|699.96|707.73|700.13|707.56|699.96|5
1653382210000|2022-05-24 08:50:10|707.58|699.98|707.58|699.98|707.63|700.03|707.58|699.98|6
1653382230000|2022-05-24 08:50:30|707.63|700.03|707.6|700|707.63|700.03|707.6|700|2
1653382240000|2022-05-24 08:50:40|707.63|700.03|707.59|699.99|707.63|700.03|707.52|699.92|11
1653382250000|2022-05-24 08:50:50|707.61|700.01|707.88|700.28|707.88|700.28|707.61|700.01|10
1653382260000|2022-05-24 08:51:00|707.79|700.19|707.33|699.73|707.82|700.22|707.33|699.73|8
1653382270000|2022-05-24 08:51:10|707.28|699.68|707.19|699.59|707.34|699.74|707.18|699.58|12
1653382280000|2022-05-24 08:51:20|707.18|699.58|706.25|698.65|707.18|699.58|706.25|698.65|17
1653382290000|2022-05-24 08:51:30|706.26|698.66|705.37|697.77|706.26|698.66|705.37|697.77|20
1653382300000|2022-05-24 08:51:40|705.34|697.74|704.77|697.17|705.34|697.74|704.76|697.16|14
1653382310000|2022-05-24 08:51:50|704.76|697.16|704.01|696.41|704.76|697.16|704.01|696.41|15
1653382320000|2022-05-24 08:52:00|704.02|696.42|704.49|696.89|704.5|696.9|704.02|696.42|12
1653382330000|2022-05-24 08:52:10|704.48|696.88|704.49|696.89|704.49|696.89|704.48|696.88|2
1653382340000|2022-05-24 08:52:20|704.46|696.86|704.47|696.87|704.47|696.87|704.46|696.86|2
1653382350000|2022-05-24 08:52:30|704.49|696.89|704.21|696.61|704.49|696.89|704.2|696.6|10
1653382360000|2022-05-24 08:52:40|704.23|696.63|704.27|696.67|704.28|696.68|704.23|696.63|6
1653382370000|2022-05-24 08:52:50|704.24|696.64|704.16|696.56|704.24|696.64|704.16|696.56|4
1653382380000|2022-05-24 08:53:00|704.14|696.54|703.01|695.41|704.14|696.54|702.99|695.39|26
1653382390000|2022-05-24 08:53:10|703|695.4|699.3|691.7|703.05|695.45|699.27|691.67|29
1653382400000|2022-05-24 08:53:20|699.24|691.64|698.31|690.71|699.74|692.14|698.31|690.71|31
1653382410000|2022-05-24 08:53:30|698.3|690.7|696.9|689.3|698.3|690.7|696.9|689.3|32
1653382420000|2022-05-24 08:53:40|696.89|689.29|696.98|689.38|697.11|689.51|696.84|689.24|17
1653382430000|2022-05-24 08:53:50|696.96|689.36|697.77|690.17|697.81|690.21|696.96|689.36|17
1653382440000|2022-05-24 08:54:00|697.76|690.16|697.76|690.16|697.76|690.16|697.62|690.02|9
1653382450000|2022-05-24 08:54:10|697.74|690.14|698.11|690.51|698.11|690.51|697.74|690.14|13
1653382460000|2022-05-24 08:54:20|698.25|690.65|698.82|691.22|698.97|691.37|698.19|690.59|15
1653382470000|2022-05-24 08:54:30|698.79|691.19|698.5|690.9|698.79|691.19|698.37|690.77|11
1653382480000|2022-05-24 08:54:40|698.45|690.85|698.67|691.07|698.7|691.1|698.29|690.69|8
1653382490000|2022-05-24 08:54:50|698.68|691.08|699.4|691.8|699.4|691.8|698.68|691.08|14
1653382500000|2022-05-24 08:55:00|699.39|691.79|699.21|691.61|699.58|691.98|699.21|691.61|21
1653382510000|2022-05-24 08:55:10|699.22|691.62|698.75|691.15|699.22|691.62|698.75|691.15|17
1653382520000|2022-05-24 08:55:20|698.79|691.19|698.53|690.93|698.79|691.19|698.02|690.42|24
1653382530000|2022-05-24 08:55:30|698.54|690.94|698.6|691|698.65|691.05|698.54|690.94|8
1653382540000|2022-05-24 08:55:40|698.31|690.71|698.19|690.59|698.32|690.72|698.19|690.59|11
1653382550000|2022-05-24 08:55:50|698.2|690.6|698.11|690.51|698.2|690.6|698.11|690.51|11
1653382560000|2022-05-24 08:56:00|698.13|690.53|698.1|690.5|698.54|690.94|698.09|690.49|22
1653382570000|2022-05-24 08:56:10|698.09|690.49|698.16|690.56|698.3|690.7|698.08|690.48|18
1653382580000|2022-05-24 08:56:20|698.18|690.58|698.18|690.58|698.19|690.59|698.12|690.52|11
1653382590000|2022-05-24 08:56:30|698.15|690.55|698.17|690.57|698.23|690.63|698.15|690.55|9
1653382600000|2022-05-24 08:56:40|698.16|690.56|698.1|690.5|698.16|690.56|698.09|690.49|3
1653382610000|2022-05-24 08:56:50|698.11|690.51|698.1|690.5|698.11|690.51|698.1|690.5|2
1653382620000|2022-05-24 08:57:00|698.11|690.51|697.97|690.37|698.11|690.51|697.95|690.35|10
1653382630000|2022-05-24 08:57:10|697.91|690.31|697.86|690.26|697.91|690.31|697.83|690.23|6
1653382640000|2022-05-24 08:57:20|697.88|690.28|697.88|690.28|697.89|690.29|697.88|690.28|5
1653382650000|2022-05-24 08:57:30|697.89|690.29|697.24|689.64|697.89|690.29|697.24|689.64|19
1653382660000|2022-05-24 08:57:40|697.21|689.61|696.64|689.04|697.21|689.61|696.62|689.02|22
1653382670000|2022-05-24 08:57:50|696.65|689.05|696.25|688.65|696.65|689.05|696.25|688.65|18
1653382680000|2022-05-24 08:58:00|696.24|688.64|696.67|689.07|696.75|689.15|696.24|688.64|21
1653382690000|2022-05-24 08:58:10|696.68|689.08|696.74|689.14|696.75|689.15|696.63|689.03|9
1653382700000|2022-05-24 08:58:20|696.83|689.23|696.63|689.03|696.83|689.23|696.63|689.03|4
1653382710000|2022-05-24 08:58:30|696.81|689.21|696.74|689.14|696.88|689.28|696.59|688.99|12
1653382720000|2022-05-24 08:58:40|696.77|689.17|696.81|689.21|696.82|689.22|696.76|689.16|12
1653382730000|2022-05-24 08:58:50|696.82|689.22|696.83|689.23|696.83|689.23|696.81|689.21|8
1653382740000|2022-05-24 08:59:00|696.82|689.22|696.74|689.14|697|689.4|696.61|689.01|23
1653382750000|2022-05-24 08:59:10|696.73|689.13|696.94|689.34|696.94|689.34|696.73|689.13|17
1653382760000|2022-05-24 08:59:20|696.98|689.38|696.67|689.07|696.99|689.39|696.67|689.07|15
1653382770000|2022-05-24 08:59:30|696.68|689.08|696.61|689.01|696.74|689.14|696.35|688.75|22
1653382780000|2022-05-24 08:59:40|696.6|689|696.67|689.07|696.67|689.07|696.6|689|9
1653382790000|2022-05-24 08:59:50|696.71|689.11|696.11|688.51|696.72|689.12|696.06|688.46|15
1653382800000|2022-05-24 09:00:00|696.1|688.5|696.02|688.42|696.17|688.57|696.02|688.42|13
1653382810000|2022-05-24 09:00:10|696.01|688.41|696.62|689.02|696.62|689.02|696|688.4|23
1653382820000|2022-05-24 09:00:20|696.57|688.97|696.55|688.95|696.58|688.98|696.53|688.93|7
1653382830000|2022-05-24 09:00:30|696.59|688.99|697.3|689.7|697.33|689.73|696.58|688.98|16
1653382840000|2022-05-24 09:00:40|697.34|689.74|697.61|690.01|697.74|690.14|697.3|689.7|11
1653382850000|2022-05-24 09:00:50|697.62|690.02|697.85|690.25|697.85|690.25|697.62|690.02|13
1653382860000|2022-05-24 09:01:00|697.86|690.26|697.5|689.9|697.86|690.26|697.49|689.89|17
1653382870000|2022-05-24 09:01:10|697.61|690.01|697.53|689.93|697.8|690.2|697.48|689.88|18
1653382880000|2022-05-24 09:01:20|697.54|689.94|697.77|690.17|697.81|690.21|697.54|689.94|12
1653382890000|2022-05-24 09:01:30|697.78|690.18|697.92|690.32|697.92|690.32|697.76|690.16|10
1653382900000|2022-05-24 09:01:40|697.93|690.33|698.6|691|698.66|691.06|697.92|690.32|19
1653382910000|2022-05-24 09:01:50|698.54|690.94|699.72|692.12|699.72|692.12|698.44|690.84|23
1653382920000|2022-05-24 09:02:00|699.58|691.98|699.73|692.13|699.95|692.35|699.55|691.95|25
1653382930000|2022-05-24 09:02:10|699.68|692.08|699.72|692.12|699.75|692.15|699.68|692.08|11
1653382940000|2022-05-24 09:02:20|699.75|692.15|699.73|692.13|699.79|692.19|699.72|692.12|7
1653382950000|2022-05-24 09:02:30|699.71|692.11|699.92|692.32|699.92|692.32|699.71|692.11|14
1653382960000|2022-05-24 09:02:40|699.93|692.33|699.89|692.29|699.93|692.33|699.83|692.23|8
1653382970000|2022-05-24 09:02:50|699.91|692.31|699.84|692.24|699.92|692.32|699.83|692.23|12
1653382980000|2022-05-24 09:03:00|699.86|692.26|700.01|692.41|700.03|692.43|699.86|692.26|26
1653382990000|2022-05-24 09:03:10|700.03|692.43|700.03|692.43|700.03|692.43|699.97|692.37|14
1653383000000|2022-05-24 09:03:20|700.07|692.47|699.79|692.19|700.07|692.47|699.76|692.16|21
1653383010000|2022-05-24 09:03:30|699.8|692.2|699.82|692.22|699.82|692.22|699.76|692.16|10
1653383020000|2022-05-24 09:03:40|699.8|692.2|699.55|691.95|699.9|692.3|699.53|691.93|15
1653383030000|2022-05-24 09:03:50|699.35|691.75|699.1|691.5|699.35|691.75|699.05|691.45|19
1653383040000|2022-05-24 09:04:00|699.12|691.52|698.94|691.34|699.12|691.52|698.94|691.34|14
1653383050000|2022-05-24 09:04:10|698.95|691.35|698.91|691.31|698.98|691.38|698.91|691.31|19
1653383060000|2022-05-24 09:04:20|698.9|691.3|698.34|690.74|698.91|691.31|698.25|690.65|22
1653383070000|2022-05-24 09:04:30|698.28|690.68|699.34|691.74|699.36|691.76|698.28|690.68|23
1653383080000|2022-05-24 09:04:40|699.35|691.75|699.38|691.78|699.38|691.78|699.34|691.74|12
1653383090000|2022-05-24 09:04:50|699.35|691.75|699.37|691.77|699.5|691.9|699.33|691.73|11
1653383100000|2022-05-24 09:05:00|699.36|691.76|700.1|692.5|700.1|692.5|699.36|691.76|23
1653383110000|2022-05-24 09:05:10|700.11|692.51|700.24|692.64|700.41|692.81|699.99|692.39|19
1653383120000|2022-05-24 09:05:20|700.28|692.68|700.55|692.95|700.55|692.95|700.28|692.68|14
1653383130000|2022-05-24 09:05:30|700.56|692.96|700.48|692.88|700.57|692.97|700.48|692.88|14
1653383140000|2022-05-24 09:05:40|700.44|692.84|700.06|692.46|700.44|692.84|700.03|692.43|24
1653383150000|2022-05-24 09:05:50|700.08|692.48|700.42|692.82|700.42|692.82|700.04|692.44|17
1653383160000|2022-05-24 09:06:00|700.44|692.84|700.42|692.82|700.45|692.85|700.06|692.46|22
1653383170000|2022-05-24 09:06:10|700.43|692.83|700.2|692.6|700.45|692.85|700.04|692.44|17
1653383180000|2022-05-24 09:06:20|700.21|692.61|700.03|692.43|700.21|692.61|700.02|692.42|12
1653383190000|2022-05-24 09:06:30|699.99|692.39|699.97|692.37|700.03|692.43|699.97|692.37|13
1653383200000|2022-05-24 09:06:40|699.98|692.38|700.05|692.45|700.05|692.45|699.98|692.38|10
1653383210000|2022-05-24 09:06:50|700.06|692.46|699.99|692.39|700.08|692.48|699.94|692.34|16
1653383220000|2022-05-24 09:07:00|700|692.4|700.23|692.63|700.52|692.92|699.86|692.26|23
1653383230000|2022-05-24 09:07:10|700.17|692.57|699.98|692.38|700.17|692.57|699.93|692.33|19
1653383240000|2022-05-24 09:07:20|700.01|692.41|699.28|691.68|700.03|692.43|699.28|691.68|12
1653383250000|2022-05-24 09:07:30|699.25|691.65|699.1|691.5|699.26|691.66|699.1|691.5|13
1653383260000|2022-05-24 09:07:40|699.11|691.51|698.93|691.33|699.12|691.52|698.93|691.33|9
1653383270000|2022-05-24 09:07:50|698.94|691.34|698.76|691.16|699.1|691.5|698.74|691.14|23
1653383280000|2022-05-24 09:08:00|698.73|691.13|698.27|690.67|698.93|691.33|698.26|690.66|13
1653383290000|2022-05-24 09:08:10|698.28|690.68|698.39|690.79|698.39|690.79|698.23|690.63|7
1653383300000|2022-05-24 09:08:20|698.55|690.95|698.63|691.03|698.68|691.08|698.55|690.95|15
1653383310000|2022-05-24 09:08:30|698.6|691|698.52|690.92|698.7|691.1|698.52|690.92|14
1653383320000|2022-05-24 09:08:40|698.51|690.91|698.11|690.51|698.52|690.92|698.11|690.51|17
1653383330000|2022-05-24 09:08:50|698.1|690.5|696.62|689.02|698.1|690.5|696.62|689.02|28
1653383340000|2022-05-24 09:09:00|696.55|688.95|694.54|686.94|696.55|688.95|694.54|686.94|34
1653383350000|2022-05-24 09:09:10|694.58|686.98|691.88|684.28|694.58|686.98|691.72|684.12|32
1653383360000|2022-05-24 09:09:20|691.87|684.27|690.94|683.34|691.87|684.27|690.47|682.87|31
1653383370000|2022-05-24 09:09:30|690.95|683.35|693.34|685.74|693.34|685.74|690.92|683.32|32
1653383380000|2022-05-24 09:09:40|693.37|685.77|693.63|686.03|693.68|686.08|693.37|685.77|19
1653383390000|2022-05-24 09:09:50|693.62|686.02|693.74|686.14|693.74|686.14|693.52|685.92|14
1653383400000|2022-05-24 09:10:00|693.72|686.12|693.99|686.39|693.99|686.39|693.69|686.09|15
1653383410000|2022-05-24 09:10:10|694.06|686.46|695.11|687.51|695.11|687.51|693.97|686.37|26
1653383420000|2022-05-24 09:10:20|695.67|688.07|696.65|689.05|696.65|689.05|695.67|688.07|15
1653383430000|2022-05-24 09:10:30|696.68|689.08|697.53|689.93|697.53|689.93|696.68|689.08|9
1653383440000|2022-05-24 09:10:40|697.56|689.96|698.32|690.72|698.47|690.87|697.56|689.96|16
1653383450000|2022-05-24 09:10:50|698.33|690.73|697.13|689.53|698.33|690.73|696.65|689.05|26
1653383460000|2022-05-24 09:11:00|697.14|689.54|696.95|689.35|697.14|689.54|696.39|688.79|14
1653383470000|2022-05-24 09:11:10|696.96|689.36|697.68|690.08|697.76|690.16|696.96|689.36|14
1653383480000|2022-05-24 09:11:20|697.69|690.09|696.65|689.05|697.69|690.09|696.65|689.05|21
1653383490000|2022-05-24 09:11:30|696.62|689.02|696.57|688.97|696.87|689.27|696.53|688.93|6
1653383500000|2022-05-24 09:11:40|696.56|688.96|696.19|688.59|696.76|689.16|696.18|688.58|16
1653383510000|2022-05-24 09:11:50|696.2|688.6|696.46|688.86|696.47|688.87|696.15|688.55|17
1653383520000|2022-05-24 09:12:00|696.48|688.88|696.44|688.84|696.49|688.89|696.42|688.82|11
1653383530000|2022-05-24 09:12:10|696.49|688.89|696.49|688.89|696.49|688.89|696.49|688.89|1
1653383540000|2022-05-24 09:12:20|696.44|688.84|696.88|689.28|696.88|689.28|696.41|688.81|10
1653383550000|2022-05-24 09:12:30|696.92|689.32|697.5|689.9|697.57|689.97|696.92|689.32|19
1653383560000|2022-05-24 09:12:40|697.48|689.88|697.75|690.15|697.75|690.15|697.48|689.88|10
1653383570000|2022-05-24 09:12:50|697.76|690.16|698.19|690.59|698.19|690.59|697.75|690.15|22
1653383580000|2022-05-24 09:13:00|698.39|690.79|698.65|691.05|698.83|691.23|698.39|690.79|21
1653383590000|2022-05-24 09:13:10|698.74|691.14|698.74|691.14|698.81|691.21|698.63|691.03|14
1653383600000|2022-05-24 09:13:20|698.68|691.08|698.77|691.17|698.88|691.28|698.63|691.03|21
1653383610000|2022-05-24 09:13:30|698.73|691.13|698.77|691.17|698.77|691.17|698.72|691.12|6
1653383620000|2022-05-24 09:13:40|698.73|691.13|698.69|691.09|698.87|691.27|698.68|691.08|22
1653383630000|2022-05-24 09:13:50|698.68|691.08|698.63|691.03|698.78|691.18|698.63|691.03|16
1653383640000|2022-05-24 09:14:00|699.03|691.43|699.11|691.51|699.11|691.51|699.03|691.43|6
1653383650000|2022-05-24 09:14:10|699.21|691.61|699.48|691.88|699.52|691.92|699.16|691.56|20
1653383660000|2022-05-24 09:14:20|699.49|691.89|699.99|692.39|700.2|692.6|699.49|691.89|19
1653383670000|2022-05-24 09:14:30|700.01|692.41|699.84|692.24|700.12|692.52|699.84|692.24|10
1653383680000|2022-05-24 09:14:40|699.78|692.18|699.66|692.06|699.87|692.27|699.63|692.03|24
1653383690000|2022-05-24 09:14:50|699.67|692.07|699.71|692.11|699.71|692.11|699.67|692.07|9
1653383700000|2022-05-24 09:15:00|699.86|692.26|700.43|692.83|700.45|692.85|699.86|692.26|24
1653383710000|2022-05-24 09:15:10|700.47|692.87|703.76|696.16|703.76|696.16|700.18|692.58|21
1653383720000|2022-05-24 09:15:20|703.61|696.01|716.13|708.53|716.32|708.72|703.61|696.01|40
1653383730000|2022-05-24 09:15:30|716.2|708.6|720.96|713.36|721.74|714.14|716.05|708.45|39
1653383740000|2022-05-24 09:15:40|720.18|712.58|715.61|708.01|720.28|712.68|714.87|707.27|39
1653383750000|2022-05-24 09:15:50|715.63|708.03|715.48|707.88|717.13|709.53|715.39|707.79|39
1653383760000|2022-05-24 09:16:00|715.25|707.65|715.34|707.74|715.56|707.96|715.06|707.46|31
1653383770000|2022-05-24 09:16:10|715.13|707.53|715.84|708.24|716.01|708.41|714.38|706.78|32
1653383780000|2022-05-24 09:16:20|715.83|708.23|713.27|705.67|716.19|708.59|713.27|705.67|26
1653383790000|2022-05-24 09:16:30|713.31|705.71|709.77|702.17|713.31|705.71|709.7|702.1|34
1653383800000|2022-05-24 09:16:40|709.7|702.1|709.45|701.85|711.13|703.53|709.44|701.84|36
1653383810000|2022-05-24 09:16:50|709.4|701.8|709.03|701.43|709.4|701.8|708.99|701.39|30
1653383820000|2022-05-24 09:17:00|709.02|701.42|709.93|702.33|710.33|702.73|708.59|700.99|29
1653383830000|2022-05-24 09:17:10|709.91|702.31|709.5|701.9|709.91|702.31|709.06|701.46|29
1653383840000|2022-05-24 09:17:20|709.48|701.88|709.8|702.2|709.87|702.27|709.48|701.88|22
1653383850000|2022-05-24 09:17:30|709.89|702.29|709.97|702.37|710.08|702.48|709.43|701.83|31
1653383860000|2022-05-24 09:17:40|709.94|702.34|708.71|701.11|710.06|702.46|708.71|701.11|34
1653383870000|2022-05-24 09:17:50|708.7|701.1|707.59|699.99|709.06|701.46|707.59|699.99|34
1653383880000|2022-05-24 09:18:00|707.6|700|708.17|700.57|708.17|700.57|707.18|699.58|30
1653383890000|2022-05-24 09:18:10|708.16|700.56|708.51|700.91|708.88|701.28|708.14|700.54|31
1653383900000|2022-05-24 09:18:20|708.52|700.92|708.13|700.53|708.7|701.1|707.78|700.18|34
1653383910000|2022-05-24 09:18:30|708.09|700.49|708.15|700.55|708.19|700.59|707.83|700.23|13
1653383920000|2022-05-24 09:18:40|708.19|700.59|707.47|699.87|708.27|700.67|707.47|699.87|18
1653383930000|2022-05-24 09:18:50|707.44|699.84|707.02|699.42|707.45|699.85|707|699.4|20
1653383940000|2022-05-24 09:19:00|707.03|699.43|706.16|698.56|707.03|699.43|705.8|698.2|23
1653383950000|2022-05-24 09:19:10|706.13|698.53|706.26|698.66|706.37|698.77|706.11|698.51|29
1653383960000|2022-05-24 09:19:20|706.25|698.65|706.34|698.74|706.5|698.9|706.07|698.47|29
1653383970000|2022-05-24 09:19:30|706.37|698.77|706.62|699.02|706.82|699.22|706.37|698.77|30
1653383980000|2022-05-24 09:19:40|706.57|698.97|706.5|698.9|706.78|699.18|706.39|698.79|27
1653383990000|2022-05-24 09:19:50|706.51|698.91|706.11|698.51|706.51|698.91|706.11|698.51|9
1653384000000|2022-05-24 09:20:00|706.1|698.5|706.65|699.05|706.69|699.09|705.92|698.32|25
1653384010000|2022-05-24 09:20:10|706.64|699.04|706.46|698.86|706.84|699.24|706.46|698.86|17
1653384020000|2022-05-24 09:20:20|706.43|698.83|706.44|698.84|706.72|699.12|706.41|698.81|32
1653384030000|2022-05-24 09:20:30|706.4|698.8|706.24|698.64|706.61|699.01|706.2|698.6|32
1653384040000|2022-05-24 09:20:40|706.18|698.58|705.97|698.37|706.25|698.65|705.82|698.22|34
1653384050000|2022-05-24 09:20:50|705.95|698.35|705.82|698.22|705.95|698.35|705.29|697.69|30
1653384060000|2022-05-24 09:21:00|705.81|698.21|705.86|698.26|705.98|698.38|705.81|698.21|22
1653384070000|2022-05-24 09:21:10|705.8|698.2|705.54|697.94|705.87|698.27|705.54|697.94|18
1653384080000|2022-05-24 09:21:20|705.53|697.93|705.66|698.06|705.75|698.15|705.53|697.93|14
1653384090000|2022-05-24 09:21:30|705.59|697.99|705.46|697.86|705.59|697.99|705.38|697.78|8
1653384100000|2022-05-24 09:21:40|705.54|697.94|705.85|698.25|705.85|698.25|705.49|697.89|10
1653384110000|2022-05-24 09:21:50|705.67|698.07|705.82|698.22|705.84|698.24|705.54|697.94|10
1653384120000|2022-05-24 09:22:00|705.8|698.2|705.8|698.2|705.8|698.2|705.79|698.19|5
1653384130000|2022-05-24 09:22:10|705.79|698.19|703.45|695.85|705.81|698.21|703.43|695.83|27
1653384140000|2022-05-24 09:22:20|703.46|695.86|703.3|695.7|703.48|695.88|703.25|695.65|19
1653384150000|2022-05-24 09:22:30|703.27|695.67|703.22|695.62|703.27|695.67|702.75|695.15|19
1653384160000|2022-05-24 09:22:40|703.21|695.61|702.05|694.45|703.22|695.62|701.9|694.3|27
1653384170000|2022-05-24 09:22:50|702.03|694.43|701.99|694.39|702.09|694.49|701.96|694.36|23
1653384180000|2022-05-24 09:23:00|702|694.4|702.12|694.52|702.19|694.59|701.98|694.38|18
1653384190000|2022-05-24 09:23:10|702.11|694.51|701.49|693.89|702.21|694.61|701.49|693.89|20
1653384200000|2022-05-24 09:23:20|701.45|693.85|700.85|693.25|701.45|693.85|700.48|692.88|28
1653384210000|2022-05-24 09:23:30|700.86|693.26|700.88|693.28|700.91|693.31|700.8|693.2|15
1653384220000|2022-05-24 09:23:40|700.85|693.25|701.02|693.42|702.23|694.63|700.66|693.06|29
1653384230000|2022-05-24 09:23:50|700.98|693.38|700.88|693.28|700.98|693.38|700.32|692.72|28
1653384240000|2022-05-24 09:24:00|700.96|693.36|700.24|692.64|701|693.4|700.04|692.44|24
1653384250000|2022-05-24 09:24:10|700.42|692.82|700.67|693.07|700.68|693.08|700.3|692.7|30
1653384260000|2022-05-24 09:24:20|700.57|692.97|700.28|692.68|700.57|692.97|700.28|692.68|13
1653384270000|2022-05-24 09:24:30|700.24|692.64|700.03|692.43|700.24|692.64|700.02|692.42|14
1653384280000|2022-05-24 09:24:40|700.04|692.44|700.03|692.43|700.04|692.44|700.01|692.41|13
1653384290000|2022-05-24 09:24:50|700.01|692.41|699.94|692.34|700.02|692.42|699.94|692.34|7
1653384300000|2022-05-24 09:25:00|700.03|692.43|700.29|692.69|700.53|692.93|700.03|692.43|17
1653384310000|2022-05-24 09:25:10|700.19|692.59|700.24|692.64|700.29|692.69|700.18|692.58|20
1653384320000|2022-05-24 09:25:20|700.21|692.61|699.95|692.35|700.21|692.61|699.8|692.2|19
1653384330000|2022-05-24 09:25:30|699.97|692.37|700.04|692.44|700.11|692.51|699.93|692.33|16
1653384340000|2022-05-24 09:25:40|699.97|692.37|700.18|692.58|700.19|692.59|699.59|691.99|28
1653384350000|2022-05-24 09:25:50|700.13|692.53|700.17|692.57|700.32|692.72|700|692.4|19
1653384360000|2022-05-24 09:26:00|700.18|692.58|700.48|692.88|700.48|692.88|700.17|692.57|29
1653384370000|2022-05-24 09:26:10|700.49|692.89|701.15|693.55|701.23|693.63|700.49|692.89|28
1653384380000|2022-05-24 09:26:20|701.39|693.79|701.24|693.64|701.41|693.81|701.24|693.64|12
1653384390000|2022-05-24 09:26:30|701.16|693.56|700.45|692.85|701.18|693.58|700.4|692.8|25
1653384400000|2022-05-24 09:26:40|700.46|692.86|700.74|693.14|700.74|693.14|700.46|692.86|19
1653384410000|2022-05-24 09:26:50|700.68|693.08|700.76|693.16|700.82|693.22|700.68|693.08|21
1653384420000|2022-05-24 09:27:00|700.75|693.15|700.71|693.11|700.84|693.24|700.39|692.79|28
1653384430000|2022-05-24 09:27:10|700.72|693.12|700.72|693.12|700.75|693.15|700.7|693.1|11
1653384440000|2022-05-24 09:27:20|700.73|693.13|700.64|693.04|700.75|693.15|700.62|693.02|9
1653384450000|2022-05-24 09:27:30|700.65|693.05|700.14|692.54|700.65|693.05|700.14|692.54|22
1653384460000|2022-05-24 09:27:40|700.15|692.55|700.12|692.52|700.17|692.57|700.1|692.5|11
1653384470000|2022-05-24 09:27:50|700.13|692.53|700.22|692.62|700.44|692.84|700.1|692.5|17
1653384480000|2022-05-24 09:28:00|700.23|692.63|700.15|692.55|700.48|692.88|700.15|692.55|20
1653384490000|2022-05-24 09:28:10|700.16|692.56|700.41|692.81|700.46|692.86|700.05|692.45|31
1653384500000|2022-05-24 09:28:20|700.45|692.85|700.46|692.86|700.47|692.87|700.43|692.83|15
1653384510000|2022-05-24 09:28:30|700.45|692.85|700.59|692.99|700.59|692.99|700.45|692.85|14
1653384520000|2022-05-24 09:28:40|700.6|693|700.62|693.02|700.62|693.02|700.59|692.99|8
1653384530000|2022-05-24 09:28:50|700.61|693.01|700.75|693.15|700.76|693.16|700.61|693.01|17
1653384540000|2022-05-24 09:29:00|700.76|693.16|700.71|693.11|700.77|693.17|700.65|693.05|10
1653384550000|2022-05-24 09:29:10|700.7|693.1|700.75|693.15|700.75|693.15|700.7|693.1|4
1653384560000|2022-05-24 09:29:20|700.76|693.16|700.24|692.64|700.76|693.16|700.23|692.63|12
1653384570000|2022-05-24 09:29:30|700.23|692.63|700.21|692.61|700.46|692.86|700.16|692.56|19
1653384580000|2022-05-24 09:29:40|700.25|692.65|700.43|692.83|700.49|692.89|700.16|692.56|18
1653384590000|2022-05-24 09:29:50|700.44|692.84|700.55|692.95|700.66|693.06|700.44|692.84|25
1653384600000|2022-05-24 09:30:00|700.56|692.96|701.9|694.3|702.31|694.71|700.56|692.96|37
1653384610000|2022-05-24 09:30:10|701.78|694.18|701.33|693.73|701.78|694.18|701.29|693.69|28
1653384620000|2022-05-24 09:30:20|701.11|693.51|700.86|693.26|701.17|693.57|700.8|693.2|25
1653384630000|2022-05-24 09:30:30|700.87|693.27|700.74|693.14|700.92|693.32|700.72|693.12|21
1653384640000|2022-05-24 09:30:40|700.75|693.15|700.14|692.54|700.98|693.38|700.13|692.53|26
1653384650000|2022-05-24 09:30:50|700.15|692.55|700.34|692.74|700.58|692.98|700.15|692.55|27
1653384660000|2022-05-24 09:31:00|700.38|692.78|700.6|693|700.6|693|700.14|692.54|26
1653384670000|2022-05-24 09:31:10|700.59|692.99|700.51|692.91|700.59|692.99|700.17|692.57|26
1653384680000|2022-05-24 09:31:20|700.52|692.92|700.52|692.92|700.52|692.92|700.21|692.61|14
1653384690000|2022-05-24 09:31:30|700.54|692.94|700.54|692.94|700.55|692.95|700.52|692.92|13
1653384700000|2022-05-24 09:31:40|700.53|692.93|700.99|693.39|701.13|693.53|700.53|692.93|24
1653384710000|2022-05-24 09:31:50|701|693.4|700.92|693.32|701.4|693.8|700.92|693.32|15
1653384720000|2022-05-24 09:32:00|700.93|693.33|700.97|693.37|701.37|693.77|700.93|693.33|19
1653384730000|2022-05-24 09:32:10|701|693.4|700.56|692.96|701|693.4|700.21|692.61|22
1653384740000|2022-05-24 09:32:20|700.57|692.97|700.8|693.2|700.8|693.2|700.57|692.97|19
1653384750000|2022-05-24 09:32:30|701.03|693.43|700.53|692.93|701.03|693.43|700.29|692.69|20
1653384760000|2022-05-24 09:32:40|700.49|692.89|701.14|693.54|701.14|693.54|700.49|692.89|11
1653384770000|2022-05-24 09:32:50|701.15|693.55|700.75|693.15|701.38|693.78|700.52|692.92|29
1653384780000|2022-05-24 09:33:00|700.82|693.22|700.83|693.23|700.88|693.28|700.66|693.06|30
1653384790000|2022-05-24 09:33:10|700.82|693.22|700.1|692.5|700.82|693.22|700.07|692.47|20
1653384800000|2022-05-24 09:33:20|700.11|692.51|700.12|692.52|700.4|692.8|700.1|692.5|30
1653384810000|2022-05-24 09:33:30|700.09|692.49|699.11|691.51|700.09|692.49|699.05|691.45|24
1653384820000|2022-05-24 09:33:40|699.1|691.5|699.24|691.64|699.24|691.64|699.06|691.46|10
1653384830000|2022-05-24 09:33:50|699.3|691.7|699.58|691.98|699.99|692.39|699.3|691.7|19
1653384840000|2022-05-24 09:34:00|699.61|692.01|700.03|692.43|700.03|692.43|699.57|691.97|16
1653384850000|2022-05-24 09:34:10|699.86|692.26|699.91|692.31|699.92|692.32|699.86|692.26|15
1653384860000|2022-05-24 09:34:20|699.82|692.22|698.84|691.24|699.82|692.22|698.84|691.24|22
1653384870000|2022-05-24 09:34:30|698.83|691.23|698.78|691.18|698.94|691.34|698.4|690.8|29
1653384880000|2022-05-24 09:34:40|698.79|691.19|699.51|691.91|699.51|691.91|698.79|691.19|22
1653384890000|2022-05-24 09:34:50|699.52|691.92|699.67|692.07|699.7|692.1|699.29|691.69|14
1653384900000|2022-05-24 09:35:00|699.68|692.08|699.66|692.06|699.69|692.09|699.55|691.95|17
1653384910000|2022-05-24 09:35:10|699.67|692.07|699.21|691.61|699.68|692.08|699.16|691.56|18
1653384920000|2022-05-24 09:35:20|699.22|691.62|699.07|691.47|699.41|691.81|698.87|691.27|30
1653384930000|2022-05-24 09:35:30|699.08|691.48|699.67|692.07|699.67|692.07|699.08|691.48|21
1653384940000|2022-05-24 09:35:40|699.68|692.08|699.71|692.11|699.71|692.11|699.68|692.08|6
1653384950000|2022-05-24 09:35:50|699.72|692.12|700.3|692.7|700.34|692.74|699.52|691.92|20
1653384960000|2022-05-24 09:36:00|700.27|692.67|699.73|692.13|700.31|692.71|699.72|692.12|31
1653384970000|2022-05-24 09:36:10|699.74|692.14|700.44|692.84|700.49|692.89|699.74|692.14|17
1653384980000|2022-05-24 09:36:20|700.45|692.85|700.9|693.3|701.1|693.5|700.41|692.81|23
1653384990000|2022-05-24 09:36:30|701|693.4|701|693.4|701.12|693.52|700.76|693.16|21
1653385000000|2022-05-24 09:36:40|701.01|693.41|701.01|693.41|701.11|693.51|700.95|693.35|12
1653385010000|2022-05-24 09:36:50|700.94|693.34|701.27|693.67|701.35|693.75|700.94|693.34|16
1653385020000|2022-05-24 09:37:00|701.28|693.68|701.36|693.76|701.42|693.82|701.28|693.68|16
1653385030000|2022-05-24 09:37:10|701.38|693.78|701.42|693.82|701.43|693.83|701.38|693.78|15
1653385040000|2022-05-24 09:37:20|701.43|693.83|702.06|694.46|702.06|694.46|701.43|693.83|10
1653385050000|2022-05-24 09:37:30|702.05|694.45|701.82|694.22|702.05|694.45|701.76|694.16|14
1653385060000|2022-05-24 09:37:40|701.83|694.23|701.74|694.14|701.87|694.27|701.73|694.13|9
1653385070000|2022-05-24 09:37:50|701.75|694.15|701.76|694.16|701.77|694.17|701.66|694.06|12
1653385080000|2022-05-24 09:38:00|701.84|694.24|702.31|694.71|702.65|695.05|701.83|694.23|16
1653385090000|2022-05-24 09:38:10|702.32|694.72|702.08|694.48|702.48|694.88|702.07|694.47|22
1653385100000|2022-05-24 09:38:20|702.01|694.41|701.99|694.39|702.09|694.49|701.84|694.24|20
1653385110000|2022-05-24 09:38:30|702.08|694.48|702.04|694.44|702.1|694.5|702.04|694.44|6
1653385120000|2022-05-24 09:38:40|702.02|694.42|702.4|694.8|702.47|694.87|701.98|694.38|16
1653385130000|2022-05-24 09:38:50|702.41|694.81|702.36|694.76|702.41|694.81|702.16|694.56|16
1653385140000|2022-05-24 09:39:00|702.38|694.78|702.35|694.75|702.41|694.81|702.12|694.52|17
1653385150000|2022-05-24 09:39:10|702.34|694.74|702.3|694.7|702.37|694.77|702.13|694.53|25
1653385160000|2022-05-24 09:39:20|702.31|694.71|702.17|694.57|702.31|694.71|702.12|694.52|12
1653385170000|2022-05-24 09:39:30|702.14|694.54|702.18|694.58|702.23|694.63|702.14|694.54|13
1653385180000|2022-05-24 09:39:40|702.19|694.59|701.4|693.8|702.19|694.59|701.4|693.8|17
1653385190000|2022-05-24 09:39:50|701.44|693.84|701.45|693.85|702.04|694.44|701.35|693.75|19
1653385200000|2022-05-24 09:40:00|701.46|693.86|701.86|694.26|701.97|694.37|701.43|693.83|19
1653385210000|2022-05-24 09:40:10|701.84|694.24|701.88|694.28|701.89|694.29|701.84|694.24|6
1653385220000|2022-05-24 09:40:20|701.87|694.27|701.98|694.38|701.99|694.39|701.86|694.26|16
1653385230000|2022-05-24 09:40:30|701.99|694.39|701.87|694.27|701.99|694.39|701.87|694.27|7
1653385240000|2022-05-24 09:40:40|701.89|694.29|701.23|693.63|701.89|694.29|701.23|693.63|16
1653385250000|2022-05-24 09:40:50|701.24|693.64|701.23|693.63|701.24|693.64|701.21|693.61|13
1653385260000|2022-05-24 09:41:00|701.24|693.64|701.17|693.57|701.24|693.64|701.13|693.53|20
1653385270000|2022-05-24 09:41:10|701.16|693.56|701.63|694.03|701.63|694.03|701.09|693.49|17
1653385280000|2022-05-24 09:41:20|701.64|694.04|702.07|694.47|702.07|694.47|701.6|694|13
1653385290000|2022-05-24 09:41:30|702.05|694.45|701.93|694.33|702.05|694.45|701.9|694.3|7
1653385300000|2022-05-24 09:41:40|701.94|694.34|701.94|694.34|701.94|694.34|701.92|694.32|5
1653385310000|2022-05-24 09:41:50|701.93|694.33|701.91|694.31|701.93|694.33|701.9|694.3|11
1653385320000|2022-05-24 09:42:00|701.88|694.28|701.86|694.26|701.88|694.28|701.85|694.25|4
1653385330000|2022-05-24 09:42:10|701.85|694.25|701.5|693.9|701.85|694.25|701.24|693.64|13
1653385340000|2022-05-24 09:42:20|701.54|693.94|701.92|694.32|701.94|694.34|701.54|693.94|14
1653385350000|2022-05-24 09:42:30|701.9|694.3|701.81|694.21|701.92|694.32|701.23|693.63|19
1653385360000|2022-05-24 09:42:40|701.82|694.22|701.28|693.68|701.82|694.22|701.17|693.57|15
1653385370000|2022-05-24 09:42:50|701.21|693.61|701.2|693.6|701.22|693.62|701.15|693.55|10
1653385380000|2022-05-24 09:43:00|701.21|693.61|701.61|694.01|701.61|694.01|701.21|693.61|12
1653385390000|2022-05-24 09:43:10|701.7|694.1|701.29|693.69|701.72|694.12|701.29|693.69|15
1653385400000|2022-05-24 09:43:20|701.3|693.7|701.13|693.53|701.3|693.7|701.11|693.51|14
1653385410000|2022-05-24 09:43:30|701.16|693.56|701.2|693.6|701.2|693.6|701.16|693.56|7
1653385420000|2022-05-24 09:43:40|701.19|693.59|700.86|693.26|701.19|693.59|700.86|693.26|19
1653385430000|2022-05-24 09:43:50|700.82|693.22|700.22|692.62|700.97|693.37|700.17|692.57|17
1653385440000|2022-05-24 09:44:00|700.21|692.61|700.06|692.46|700.22|692.62|700.03|692.43|8
1653385450000|2022-05-24 09:44:10|700.07|692.47|700.39|692.79|700.75|693.15|700.06|692.46|23
1653385460000|2022-05-24 09:44:20|700.38|692.78|700.58|692.98|700.76|693.16|700.37|692.77|19
1653385470000|2022-05-24 09:44:30|700.59|692.99|700.71|693.11|700.72|693.12|700.59|692.99|12
1653385480000|2022-05-24 09:44:40|700.67|693.07|700.47|692.87|700.67|693.07|700.22|692.62|16
1653385490000|2022-05-24 09:44:50|700.48|692.88|699.99|692.39|700.48|692.88|699.95|692.35|16
1653385500000|2022-05-24 09:45:00|699.7|692.1|699.99|692.39|700.41|692.81|699.4|691.8|28
1653385510000|2022-05-24 09:45:10|700|692.4|700.41|692.81|700.41|692.81|700|692.4|19
1653385520000|2022-05-24 09:45:20|700.42|692.82|700.09|692.49|700.42|692.82|700.03|692.43|24
1653385530000|2022-05-24 09:45:30|700.3|692.7|700.49|692.89|700.5|692.9|700.22|692.62|23
1653385540000|2022-05-24 09:45:40|700.48|692.88|700.54|692.94|700.54|692.94|700.45|692.85|8
1653385550000|2022-05-24 09:45:50|700.55|692.95|700.53|692.93|700.57|692.97|700.51|692.91|11
1653385560000|2022-05-24 09:46:00|700.54|692.94|700.65|693.05|700.72|693.12|700.43|692.83|12
1653385570000|2022-05-24 09:46:10|700.48|692.88|700.2|692.6|700.86|693.26|700.11|692.51|18
1653385580000|2022-05-24 09:46:20|700.21|692.61|700.27|692.67|700.27|692.67|700.21|692.61|4
1653385590000|2022-05-24 09:46:30|700.23|692.63|700.54|692.94|700.55|692.95|700.23|692.63|9
1653385600000|2022-05-24 09:46:40|700.53|692.93|700.56|692.96|700.56|692.96|700.53|692.93|5
1653385610000|2022-05-24 09:46:50|700.55|692.95|700.55|692.95|700.56|692.96|700.55|692.95|3
1653385620000|2022-05-24 09:47:00|700.56|692.96|700.65|693.05|700.65|693.05|700.54|692.94|7
1653385630000|2022-05-24 09:47:10|700.57|692.97|700.58|692.98|700.61|693.01|700.56|692.96|7
1653385640000|2022-05-24 09:47:20|700.49|692.89|699.9|692.3|700.49|692.89|699.85|692.25|17
1653385650000|2022-05-24 09:47:30|699.92|692.32|699.92|692.32|699.95|692.35|699.83|692.23|15
1653385660000|2022-05-24 09:47:40|699.88|692.28|699.32|691.72|699.89|692.29|699.32|691.72|13
1653385670000|2022-05-24 09:47:50|699.33|691.73|699.31|691.71|699.33|691.73|699.3|691.7|7
1653385680000|2022-05-24 09:48:00|699.3|691.7|699.2|691.6|699.3|691.7|699.18|691.58|8
1653385690000|2022-05-24 09:48:10|699.21|691.61|698.7|691.1|699.22|691.62|698.42|690.82|14
1653385700000|2022-05-24 09:48:20|698.69|691.09|698.54|690.94|698.69|691.09|698.41|690.81|19
1653385710000|2022-05-24 09:48:30|698.43|690.83|698.71|691.11|698.9|691.3|698.43|690.83|24
1653385720000|2022-05-24 09:48:40|698.7|691.1|698.37|690.77|698.77|691.17|698.35|690.75|16
1653385730000|2022-05-24 09:48:50|698.34|690.74|697.72|690.12|698.34|690.74|697.72|690.12|18
1653385740000|2022-05-24 09:49:00|697.71|690.11|697.86|690.26|697.9|690.3|697.38|689.78|20
1653385750000|2022-05-24 09:49:10|697.95|690.35|697.39|689.79|697.95|690.35|697.39|689.79|13
1653385760000|2022-05-24 09:49:20|697.77|690.17|697.94|690.34|698.07|690.47|697.72|690.12|25
1653385770000|2022-05-24 09:49:30|697.93|690.33|697.92|690.32|698.05|690.45|697.82|690.22|18
1653385780000|2022-05-24 09:49:40|697.93|690.33|697.85|690.25|697.93|690.33|697.85|690.25|5
1653385790000|2022-05-24 09:49:50|697.84|690.24|697.86|690.26|697.86|690.26|697.84|690.24|3
1653385800000|2022-05-24 09:50:00|697.88|690.28|697.91|690.31|697.92|690.32|697.85|690.25|9
1653385810000|2022-05-24 09:50:10|697.89|690.29|697.89|690.29|697.89|690.29|697.89|690.29|1
1653385820000|2022-05-24 09:50:20|697.88|690.28|697.89|690.29|697.92|690.32|697.88|690.28|6
1653385830000|2022-05-24 09:50:30|697.94|690.34|697.96|690.36|697.97|690.37|697.94|690.34|3
1653385840000|2022-05-24 09:50:40|697.95|690.35|697.06|689.46|697.98|690.38|697.01|689.41|27
1653385850000|2022-05-24 09:50:50|697.07|689.47|697.01|689.41|697.08|689.48|697.01|689.41|5
1653385860000|2022-05-24 09:51:00|697.03|689.43|696.71|689.11|697.03|689.43|696.6|689|17
1653385870000|2022-05-24 09:51:10|696.69|689.09|696.66|689.06|696.71|689.11|696.64|689.04|16
1653385880000|2022-05-24 09:51:20|696.67|689.07|696.69|689.09|696.69|689.09|696.67|689.07|6
1653385890000|2022-05-24 09:51:30|696.79|689.19|696.84|689.24|696.84|689.24|696.77|689.17|13
1653385900000|2022-05-24 09:51:40|696.83|689.23|696.55|688.95|696.84|689.24|696.17|688.57|27
1653385910000|2022-05-24 09:51:50|696.58|688.98|696.51|688.91|696.61|689.01|696.48|688.88|12
1653385920000|2022-05-24 09:52:00|696.53|688.93|696.3|688.7|696.64|689.04|696.27|688.67|15
1653385930000|2022-05-24 09:52:10|696.52|688.92|696.53|688.93|696.57|688.97|696.52|688.92|11
1653385940000|2022-05-24 09:52:20|696.61|689.01|696.89|689.29|696.89|689.29|696.61|689.01|20
1653385950000|2022-05-24 09:52:30|696.88|689.28|696.89|689.29|696.89|689.29|696.8|689.2|17
1653385960000|2022-05-24 09:52:40|696.97|689.37|697.6|690|697.69|690.09|696.97|689.37|23
1653385970000|2022-05-24 09:52:50|697.58|689.98|697.66|690.06|697.82|690.22|697.53|689.93|10
1653385980000|2022-05-24 09:53:00|697.65|690.05|697.07|689.47|697.65|690.05|697.06|689.46|22
1653385990000|2022-05-24 09:53:10|697.06|689.46|696.72|689.12|697.07|689.47|696.71|689.11|19
1653386000000|2022-05-24 09:53:20|696.7|689.1|696.71|689.11|696.71|689.11|696.7|689.1|2
1653386010000|2022-05-24 09:53:30|696.72|689.12|697.25|689.65|697.37|689.77|696.72|689.12|26
1653386020000|2022-05-24 09:53:40|697.15|689.55|697.44|689.84|697.45|689.85|697.07|689.47|19
1653386030000|2022-05-24 09:53:50|697.48|689.88|697.61|690.01|697.65|690.05|697.47|689.87|12
1653386040000|2022-05-24 09:54:00|697.6|690|697.57|689.97|697.6|690|697.51|689.91|8
1653386050000|2022-05-24 09:54:10|697.52|689.92|697.63|690.03|697.67|690.07|697.51|689.91|13
1653386060000|2022-05-24 09:54:20|697.67|690.07|697.79|690.19|697.79|690.19|697.67|690.07|2
1653386070000|2022-05-24 09:54:30|697.81|690.21|698.2|690.6|698.2|690.6|697.81|690.21|11
1653386080000|2022-05-24 09:54:40|698.19|690.59|698.2|690.6|698.26|690.66|698.01|690.41|16
1653386090000|2022-05-24 09:54:50|698.38|690.78|698.58|690.98|698.58|690.98|698.38|690.78|12
1653386100000|2022-05-24 09:55:00|698.55|690.95|698.62|691.02|698.62|691.02|698.55|690.95|3
1653386110000|2022-05-24 09:55:10|698.63|691.03|698.65|691.05|698.65|691.05|698.63|691.03|2
1653386120000|2022-05-24 09:55:20|698.63|691.03|698.63|691.03|698.63|691.03|698.63|691.03|1
1653386130000|2022-05-24 09:55:30|698.65|691.05|698.65|691.05|698.65|691.05|698.65|691.05|1
1653386140000|2022-05-24 09:55:40|698.66|691.06|698.66|691.06|698.66|691.06|698.66|691.06|1
1653386150000|2022-05-24 09:55:50|698.65|691.05|698.5|690.9|698.65|691.05|698.43|690.83|11
1653386160000|2022-05-24 09:56:00|698.53|690.93|699.99|692.39|699.99|692.39|698.53|690.93|30
1653386170000|2022-05-24 09:56:10|699.98|692.38|699.63|692.03|700.37|692.77|699.5|691.9|28
1653386180000|2022-05-24 09:56:20|699.65|692.05|699.57|691.97|699.65|692.05|699.54|691.94|4
1653386190000|2022-05-24 09:56:30|699.5|691.9|699.61|692.01|699.62|692.02|699.5|691.9|5
1653386200000|2022-05-24 09:56:40|699.65|692.05|699.68|692.08|699.79|692.19|699.65|692.05|11
1653386210000|2022-05-24 09:56:50|699.67|692.07|700.05|692.45|700.11|692.51|699.67|692.07|22
1653386220000|2022-05-24 09:57:00|700.59|692.99|700.68|693.08|700.82|693.22|700.51|692.91|20
1653386230000|2022-05-24 09:57:10|700.69|693.09|700.26|692.66|700.75|693.15|700.19|692.59|20
1653386240000|2022-05-24 09:57:20|700.41|692.81|700.53|692.93|700.53|692.93|700.41|692.81|12
1653386250000|2022-05-24 09:57:30|700.74|693.14|700.66|693.06|700.74|693.14|700.52|692.92|25
1653386260000|2022-05-24 09:57:40|700.69|693.09|700.65|693.05|700.69|693.09|700.59|692.99|16
1653386270000|2022-05-24 09:57:50|700.61|693.01|701.13|693.53|701.22|693.62|700.6|693|18
1653386280000|2022-05-24 09:58:00|701.15|693.55|701.66|694.06|701.76|694.16|701.15|693.55|29
1653386290000|2022-05-24 09:58:10|701.68|694.08|701.57|693.97|701.69|694.09|701.53|693.93|14
1653386300000|2022-05-24 09:58:20|701.56|693.96|701.9|694.3|701.92|694.32|701.48|693.88|17
1653386310000|2022-05-24 09:58:30|701.89|694.29|702.1|694.5|702.59|694.99|701.89|694.29|18
1653386320000|2022-05-24 09:58:40|702.09|694.49|702.42|694.82|702.65|695.05|701.98|694.38|30
1653386330000|2022-05-24 09:58:50|702.52|694.92|702.72|695.12|702.72|695.12|702.48|694.88|19
1653386340000|2022-05-24 09:59:00|702.71|695.11|702.87|695.27|702.87|695.27|702.71|695.11|15
1653386350000|2022-05-24 09:59:10|702.88|695.28|702.81|695.21|702.88|695.28|702.75|695.15|16
1653386360000|2022-05-24 09:59:20|702.8|695.2|702.78|695.18|702.81|695.21|702.78|695.18|7
1653386370000|2022-05-24 09:59:30|702.77|695.17|702.91|695.31|702.91|695.31|702.77|695.17|12
1653386380000|2022-05-24 09:59:40|702.89|695.29|702.89|695.29|702.89|695.29|702.89|695.29|1
1653386390000|2022-05-24 09:59:50|702.92|695.32|702.98|695.38|703|695.4|702.91|695.31|10
1653386400000|2022-05-24 10:00:00|702.96|695.36|702.99|695.39|703.2|695.6|702.94|695.34|19
1653386410000|2022-05-24 10:00:10|702.96|695.36|702.45|694.85|702.96|695.36|702.45|694.85|12
1653386420000|2022-05-24 10:00:20|702.23|694.63|702.81|695.21|702.81|695.21|702.23|694.63|24
1653386430000|2022-05-24 10:00:30|702.83|695.23|702.85|695.25|702.97|695.37|702.83|695.23|18
1653386440000|2022-05-24 10:00:40|702.83|695.23|702.98|695.38|702.98|695.38|702.83|695.23|10
1653386450000|2022-05-24 10:00:50|702.97|695.37|702.91|695.31|702.97|695.37|702.9|695.3|4
1653386460000|2022-05-24 10:01:00|703.02|695.42|703.05|695.45|703.06|695.46|703.02|695.42|4
1653386470000|2022-05-24 10:01:10|703.09|695.49|703.65|696.05|703.65|696.05|703.09|695.49|22
1653386480000|2022-05-24 10:01:20|703.64|696.04|703.86|696.26|703.9|696.3|703.61|696.01|20
1653386490000|2022-05-24 10:01:30|703.87|696.27|703.88|696.28|703.91|696.31|703.85|696.25|13
1653386500000|2022-05-24 10:01:40|703.87|696.27|703.27|695.67|703.89|696.29|703.27|695.67|22
1653386510000|2022-05-24 10:01:50|703.46|695.86|703.14|695.54|703.77|696.17|703.14|695.54|20
1653386520000|2022-05-24 10:02:00|703.19|695.59|703.03|695.43|703.19|695.59|703.02|695.42|12
1653386530000|2022-05-24 10:02:10|703.02|695.42|703|695.4|703.03|695.43|702.94|695.34|19
1653386540000|2022-05-24 10:02:20|703.01|695.41|703.04|695.44|703.11|695.51|703.01|695.41|11
1653386550000|2022-05-24 10:02:30|703.05|695.45|703.02|695.42|703.05|695.45|703.02|695.42|2
1653386560000|2022-05-24 10:02:40|703.01|695.41|703.08|695.48|703.08|695.48|703.01|695.41|9
1653386570000|2022-05-24 10:02:50|703.09|695.49|703.04|695.44|703.09|695.49|703.03|695.43|8
1653386580000|2022-05-24 10:03:00|703.02|695.42|702.18|694.58|703.02|695.42|702.18|694.58|16
1653386590000|2022-05-24 10:03:10|702.15|694.55|702.04|694.44|702.15|694.55|702.03|694.43|13
1653386600000|2022-05-24 10:03:20|702.03|694.43|702.04|694.44|702.05|694.45|702.03|694.43|4
1653386610000|2022-05-24 10:03:30|702.09|694.49|701.39|693.79|702.09|694.49|701.38|693.78|7
1653386620000|2022-05-24 10:03:40|701.33|693.73|701.59|693.99|701.59|693.99|701.32|693.72|19
1653386630000|2022-05-24 10:03:50|701.64|694.04|702.27|694.67|702.27|694.67|701.64|694.04|23
1653386640000|2022-05-24 10:04:00|702.43|694.83|702.16|694.56|702.43|694.83|702.04|694.44|20
1653386650000|2022-05-24 10:04:10|702.29|694.69|702|694.4|702.43|694.83|701.95|694.35|21
1653386660000|2022-05-24 10:04:20|701.99|694.39|702.03|694.43|702.03|694.43|701.98|694.38|12
1653386670000|2022-05-24 10:04:30|702.04|694.44|702.02|694.42|702.06|694.46|702.01|694.41|9
1653386680000|2022-05-24 10:04:40|702.01|694.41|701.96|694.36|702.02|694.42|701.96|694.36|10
1653386690000|2022-05-24 10:04:50|701.93|694.33|701.97|694.37|701.97|694.37|701.93|694.33|4
1653386700000|2022-05-24 10:05:00|701.96|694.36|701.98|694.38|701.98|694.38|701.93|694.33|12
1653386710000|2022-05-24 10:05:10|701.95|694.35|701.98|694.38|701.98|694.38|701.95|694.35|5
1653386720000|2022-05-24 10:05:20|701.96|694.36|701.81|694.21|701.97|694.37|701.21|693.61|24
1653386730000|2022-05-24 10:05:30|701.82|694.22|701.65|694.05|701.87|694.27|701.65|694.05|14
1653386740000|2022-05-24 10:05:40|701.34|693.74|701.63|694.03|701.63|694.03|701.23|693.63|20
1653386750000|2022-05-24 10:05:50|701.62|694.02|701.16|693.56|701.62|694.02|701.12|693.52|17
1653386760000|2022-05-24 10:06:00|701.17|693.57|701.2|693.6|701.76|694.16|701.17|693.57|29
1653386770000|2022-05-24 10:06:10|701.18|693.58|701.11|693.51|701.18|693.58|701.08|693.48|12
1653386780000|2022-05-24 10:06:20|701.1|693.5|701.05|693.45|701.12|693.52|701.05|693.45|12
1653386790000|2022-05-24 10:06:30|701.06|693.46|701.08|693.48|701.09|693.49|701.04|693.44|10
1653386800000|2022-05-24 10:06:40|701.04|693.44|700.98|693.38|701.05|693.45|700.98|693.38|13
1653386810000|2022-05-24 10:06:50|700.97|693.37|700.92|693.32|700.98|693.38|700.92|693.32|8
1653386820000|2022-05-24 10:07:00|700.91|693.31|700.84|693.24|700.91|693.31|700.84|693.24|6
1653386830000|2022-05-24 10:07:10|700.83|693.23|700.93|693.33|700.93|693.33|700.83|693.23|11
1653386840000|2022-05-24 10:07:20|700.95|693.35|700.88|693.28|700.95|693.35|700.88|693.28|10
1653386850000|2022-05-24 10:07:30|700.89|693.29|701.46|693.86|701.47|693.87|700.89|693.29|13
1653386860000|2022-05-24 10:07:40|701.47|693.87|702.14|694.54|702.15|694.55|701.46|693.86|20
1653386870000|2022-05-24 10:07:50|702.3|694.7|702.33|694.73|702.65|695.05|702.23|694.63|21
1653386880000|2022-05-24 10:08:00|702.32|694.72|702.27|694.67|702.64|695.04|702.22|694.62|26
1653386890000|2022-05-24 10:08:10|702.26|694.66|701.99|694.39|702.28|694.68|701.86|694.26|14
1653386900000|2022-05-24 10:08:20|701.98|694.38|702.05|694.45|702.07|694.47|701.98|694.38|10
1653386910000|2022-05-24 10:08:30|702.06|694.46|701.19|693.59|702.06|694.46|701.16|693.56|25
1653386920000|2022-05-24 10:08:40|701.2|693.6|701.19|693.59|701.7|694.1|701.12|693.52|24
1653386930000|2022-05-24 10:08:50|701.18|693.58|701.18|693.58|701.19|693.59|701.18|693.58|3
1653386940000|2022-05-24 10:09:00|701.19|693.59|701.22|693.62|701.74|694.14|701.19|693.59|19
1653386950000|2022-05-24 10:09:10|701.21|693.61|701.23|693.63|701.25|693.65|701.21|693.61|6
1653386960000|2022-05-24 10:09:20|701.22|693.62|701.85|694.25|701.85|694.25|701.22|693.62|12
1653386970000|2022-05-24 10:09:30|701.84|694.24|702.72|695.12|702.72|695.12|701.84|694.24|23
1653386980000|2022-05-24 10:09:40|702.71|695.11|702.75|695.15|702.77|695.17|702.71|695.11|16
1653386990000|2022-05-24 10:09:50|702.74|695.14|702.66|695.06|702.75|695.15|702.54|694.94|13
1653387000000|2022-05-24 10:10:00|702.67|695.07|702.26|694.66|702.9|695.3|702.25|694.65|24
1653387010000|2022-05-24 10:10:10|702.25|694.65|702.33|694.73|702.55|694.95|702.25|694.65|21
1653387020000|2022-05-24 10:10:20|702.32|694.72|702.28|694.68|702.33|694.73|702.27|694.67|9
1653387030000|2022-05-24 10:10:30|702.27|694.67|702.56|694.96|702.61|695.01|702.27|694.67|16
1653387040000|2022-05-24 10:10:40|702.55|694.95|702.62|695.02|702.62|695.02|702.55|694.95|6
1653387050000|2022-05-24 10:10:50|702.57|694.97|702.63|695.03|702.63|695.03|702.57|694.97|10
1653387060000|2022-05-24 10:11:00|702.59|694.99|702.5|694.9|702.59|694.99|702.27|694.67|16
1653387070000|2022-05-24 10:11:10|702.66|695.06|702.59|694.99|702.67|695.07|702.56|694.96|16
1653387080000|2022-05-24 10:11:20|702.63|695.03|703.26|695.66|703.29|695.69|702.62|695.02|17
1653387090000|2022-05-24 10:11:30|703.29|695.69|703.23|695.63|703.38|695.78|702.85|695.25|14
1653387100000|2022-05-24 10:11:40|703.24|695.64|702.87|695.27|703.24|695.64|702.78|695.18|18
1653387110000|2022-05-24 10:11:50|702.88|695.28|702.89|695.29|702.93|695.33|702.88|695.28|8
1653387120000|2022-05-24 10:12:00|702.88|695.28|703.07|695.47|703.07|695.47|702.82|695.22|18
1653387130000|2022-05-24 10:12:10|702.99|695.39|703.02|695.42|703.42|695.82|702.99|695.39|27
1653387140000|2022-05-24 10:12:20|702.95|695.35|702.85|695.25|702.96|695.36|702.83|695.23|17
1653387150000|2022-05-24 10:12:30|702.8|695.2|702.77|695.17|702.83|695.23|702.68|695.08|16
1653387160000|2022-05-24 10:12:40|702.73|695.13|702.75|695.15|702.75|695.15|702.7|695.1|7
1653387170000|2022-05-24 10:12:50|702.71|695.11|703.43|695.83|703.43|695.83|702.71|695.11|17
1653387180000|2022-05-24 10:13:00|703.42|695.82|703.55|695.95|703.56|695.96|703.16|695.56|18
1653387190000|2022-05-24 10:13:10|703.56|695.96|703.44|695.84|703.58|695.98|703.4|695.8|13
1653387200000|2022-05-24 10:13:20|703.47|695.87|703.63|696.03|703.63|696.03|703.47|695.87|10
1653387210000|2022-05-24 10:13:30|703.62|696.02|703.7|696.1|703.7|696.1|703.62|696.02|6
1653387220000|2022-05-24 10:13:40|703.69|696.09|703.72|696.12|703.73|696.13|703.66|696.06|7
1653387230000|2022-05-24 10:13:50|703.75|696.15|703.69|696.09|703.75|696.15|703.69|696.09|3
1653387240000|2022-05-24 10:14:00|703.86|696.26|703.84|696.24|703.86|696.26|703.84|696.24|3
1653387250000|2022-05-24 10:14:10|703.87|696.27|703.79|696.19|704.26|696.66|703.69|696.09|22
1653387260000|2022-05-24 10:14:20|703.85|696.25|703.05|695.45|703.85|696.25|702.93|695.33|23
1653387270000|2022-05-24 10:14:30|702.95|695.35|702.41|694.81|702.95|695.35|702.41|694.81|18
1653387280000|2022-05-24 10:14:40|702.4|694.8|702.15|694.55|702.45|694.85|702.13|694.53|13
1653387290000|2022-05-24 10:14:50|702.17|694.57|702.16|694.56|702.17|694.57|702.13|694.53|10
1653387300000|2022-05-24 10:15:00|702.18|694.58|701.87|694.27|702.18|694.58|701.82|694.22|21
1653387310000|2022-05-24 10:15:10|701.86|694.26|701.31|693.71|701.87|694.27|701.29|693.69|18
1653387320000|2022-05-24 10:15:20|701.41|693.81|701.55|693.95|701.68|694.08|701.37|693.77|16
1653387330000|2022-05-24 10:15:30|701.54|693.94|701.54|693.94|701.57|693.97|701.51|693.91|8
1653387340000|2022-05-24 10:15:40|701.55|693.95|701.61|694.01|701.68|694.08|701.55|693.95|10
1653387350000|2022-05-24 10:15:50|701.62|694.02|701.62|694.02|701.63|694.03|701.62|694.02|3
1653387360000|2022-05-24 10:16:00|701.59|693.99|701.58|693.98|701.64|694.04|701.58|693.98|5
1653387370000|2022-05-24 10:16:10|701.53|693.93|701.55|693.95|701.55|693.95|701.53|693.93|2
1653387380000|2022-05-24 10:16:20|701.56|693.96|702.32|694.72|702.33|694.73|701.56|693.96|17
1653387390000|2022-05-24 10:16:30|702.3|694.7|702.65|695.05|702.68|695.08|702.23|694.63|15
1653387400000|2022-05-24 10:16:40|702.66|695.06|702.89|695.29|702.89|695.29|702.56|694.96|13
1653387410000|2022-05-24 10:16:50|703.15|695.55|703.43|695.83|703.45|695.85|703.12|695.52|13
1653387420000|2022-05-24 10:17:00|703.39|695.79|703.36|695.76|703.57|695.97|703.36|695.76|10
1653387430000|2022-05-24 10:17:10|703.38|695.78|703.91|696.31|703.91|696.31|703.31|695.71|16
1653387440000|2022-05-24 10:17:20|703.92|696.32|703.89|696.29|703.92|696.32|703.74|696.14|17
1653387450000|2022-05-24 10:17:30|703.88|696.28|703.89|696.29|703.89|696.29|703.87|696.27|4
1653387460000|2022-05-24 10:17:40|703.86|696.26|703.89|696.29|703.91|696.31|703.86|696.26|5
1653387480000|2022-05-24 10:18:00|703.92|696.32|703.93|696.33|703.97|696.37|703.92|696.32|13
1653387490000|2022-05-24 10:18:10|703.92|696.32|703.96|696.36|703.96|696.36|703.91|696.31|6
1653387500000|2022-05-24 10:18:20|703.95|696.35|703.97|696.37|703.97|696.37|703.95|696.35|4
1653387510000|2022-05-24 10:18:30|703.96|696.36|703.87|696.27|703.96|696.36|703.86|696.26|7
1653387520000|2022-05-24 10:18:40|703.88|696.28|704.42|696.82|704.45|696.85|703.88|696.28|15
1653387530000|2022-05-24 10:18:50|704.41|696.81|703.97|696.37|704.52|696.92|703.97|696.37|15
1653387540000|2022-05-24 10:19:00|703.96|696.36|703.82|696.22|704.07|696.47|703.82|696.22|17
1653387550000|2022-05-24 10:19:10|703.83|696.23|704.06|696.46|704.31|696.71|703.83|696.23|21
1653387560000|2022-05-24 10:19:20|704.04|696.44|704.02|696.42|704.11|696.51|704.02|696.42|14
1653387570000|2022-05-24 10:19:30|704|696.4|704.01|696.41|704.03|696.43|703.93|696.33|16
1653387580000|2022-05-24 10:19:40|704.02|696.42|704.1|696.5|704.1|696.5|704.02|696.42|3
1653387590000|2022-05-24 10:19:50|704.12|696.52|704.22|696.62|704.52|696.92|704.12|696.52|15
1653387600000|2022-05-24 10:20:00|704.23|696.63|704.17|696.57|704.25|696.65|704.11|696.51|11
1653387610000|2022-05-24 10:20:10|704.19|696.59|704.28|696.68|704.34|696.74|704.19|696.59|10
1653387620000|2022-05-24 10:20:20|704.29|696.69|704.05|696.45|704.29|696.69|704.05|696.45|3
1653387630000|2022-05-24 10:20:30|704.11|696.51|704.12|696.52|704.12|696.52|704.11|696.51|2
1653387640000|2022-05-24 10:20:40|704.08|696.48|704.07|696.47|704.12|696.52|704.05|696.45|11
1653387650000|2022-05-24 10:20:50|704.09|696.49|704.14|696.54|704.14|696.54|704.04|696.44|3
1653387660000|2022-05-24 10:21:00|704.09|696.49|704.63|697.03|704.63|697.03|704.04|696.44|17
1653387670000|2022-05-24 10:21:10|704.67|697.07|704.64|697.04|704.67|697.07|704.64|697.04|6
1653387680000|2022-05-24 10:21:20|704.66|697.06|704.63|697.03|704.7|697.1|704.57|696.97|11
1653387690000|2022-05-24 10:21:30|704.81|697.21|704.72|697.12|704.81|697.21|704.72|697.12|11
1653387700000|2022-05-24 10:21:40|704.68|697.08|704.68|697.08|704.7|697.1|704.67|697.07|4
1653387710000|2022-05-24 10:21:50|704.67|697.07|704.64|697.04|704.73|697.13|704.64|697.04|9
1653387720000|2022-05-24 10:22:00|704.69|697.09|704.77|697.17|704.78|697.18|704.69|697.09|8
1653387730000|2022-05-24 10:22:10|704.76|697.16|704.77|697.17|704.79|697.19|704.74|697.14|7
1653387740000|2022-05-24 10:22:20|704.78|697.18|705.46|697.86|705.52|697.92|704.77|697.17|15
1653387750000|2022-05-24 10:22:30|705.54|697.94|705.49|697.89|705.63|698.03|705.48|697.88|9
1653387760000|2022-05-24 10:22:40|705.46|697.86|705.48|697.88|705.54|697.94|705.46|697.86|11
1653387770000|2022-05-24 10:22:50|705.45|697.85|705.46|697.86|705.46|697.86|705.43|697.83|4
1653387780000|2022-05-24 10:23:00|705.52|697.92|706.19|698.59|706.38|698.78|705.45|697.85|28
1653387790000|2022-05-24 10:23:10|706.18|698.58|706.08|698.48|706.19|698.59|706.07|698.47|16
1653387800000|2022-05-24 10:23:20|706.04|698.44|705.9|698.3|706.06|698.46|705.9|698.3|13
1653387810000|2022-05-24 10:23:30|705.96|698.36|705.67|698.07|705.96|698.36|705.65|698.05|15
1653387820000|2022-05-24 10:23:40|705.68|698.08|705.68|698.08|705.72|698.12|705.67|698.07|6
1653387830000|2022-05-24 10:23:50|705.67|698.07|705.71|698.11|705.72|698.12|705.66|698.06|5
1653387840000|2022-05-24 10:24:00|705.63|698.03|705.39|697.79|705.63|698.03|705.29|697.69|12
1653387850000|2022-05-24 10:24:10|705.38|697.78|705.2|697.6|705.82|698.22|705.2|697.6|18
1653387860000|2022-05-24 10:24:20|705.21|697.61|705.13|697.53|705.24|697.64|705.13|697.53|10
1653387870000|2022-05-24 10:24:30|705.12|697.52|705.17|697.57|705.17|697.57|705.08|697.48|12
1653387880000|2022-05-24 10:24:40|705.18|697.58|704.32|696.72|705.18|697.58|704.27|696.67|23
1653387890000|2022-05-24 10:24:50|704.51|696.91|704.85|697.25|704.89|697.29|704.51|696.91|24
1653387900000|2022-05-24 10:25:00|704.8|697.2|704.69|697.09|704.84|697.24|704.65|697.05|21
1653387910000|2022-05-24 10:25:10|704.7|697.1|704.26|696.66|704.74|697.14|704.22|696.62|16
1653387920000|2022-05-24 10:25:20|704.25|696.65|704.19|696.59|704.31|696.71|704.16|696.56|15
1653387930000|2022-05-24 10:25:30|704.2|696.6|704.2|696.6|704.22|696.62|704.2|696.6|5
1653387940000|2022-05-24 10:25:40|704.17|696.57|704.04|696.44|704.2|696.6|704.04|696.44|7
1653387950000|2022-05-24 10:25:50|704.03|696.43|704.04|696.44|704.04|696.44|704.02|696.42|11
1653387960000|2022-05-24 10:26:00|704.05|696.45|704.43|696.83|704.45|696.85|704.05|696.45|18
1653387970000|2022-05-24 10:26:10|704.42|696.82|704.44|696.84|704.44|696.84|703.91|696.31|20
1653387980000|2022-05-24 10:26:20|704.47|696.87|704.55|696.95|704.55|696.95|704.43|696.83|17
1653387990000|2022-05-24 10:26:30|704.56|696.96|704.58|696.98|704.58|696.98|704.54|696.94|4
1653388000000|2022-05-24 10:26:40|704.59|696.99|704.56|696.96|704.59|696.99|704.55|696.95|12
1653388010000|2022-05-24 10:26:50|704.55|696.95|704.55|696.95|704.58|696.98|704.54|696.94|12
1653388020000|2022-05-24 10:27:00|704.56|696.96|704.53|696.93|704.56|696.96|704.53|696.93|10
1653388030000|2022-05-24 10:27:10|704.54|696.94|703.28|695.68|704.54|696.94|703.28|695.68|31
1653388040000|2022-05-24 10:27:20|703.32|695.72|703.83|696.23|703.94|696.34|703.32|695.72|20
1653388050000|2022-05-24 10:27:30|703.84|696.24|703.79|696.19|703.94|696.34|703.77|696.17|17
1653388060000|2022-05-24 10:27:40|703.8|696.2|703.82|696.22|703.93|696.33|703.69|696.09|21
1653388070000|2022-05-24 10:27:50|703.83|696.23|703.68|696.08|703.85|696.25|703.67|696.07|15
1653388080000|2022-05-24 10:28:00|703.69|696.09|703.73|696.13|703.73|696.13|703.66|696.06|15
1653388090000|2022-05-24 10:28:10|703.74|696.14|703.77|696.17|703.77|696.17|703.73|696.13|4
1653388100000|2022-05-24 10:28:20|703.78|696.18|703.85|696.25|703.85|696.25|703.75|696.15|16
1653388110000|2022-05-24 10:28:30|703.81|696.21|703.93|696.33|703.97|696.37|703.81|696.21|17
1653388120000|2022-05-24 10:28:40|703.94|696.34|704.64|697.04|704.64|697.04|703.9|696.3|19
1653388130000|2022-05-24 10:28:50|704.65|697.05|704.68|697.08|704.68|697.08|704.63|697.03|9
1653388140000|2022-05-24 10:29:00|704.67|697.07|704.19|696.59|704.77|697.17|704.19|696.59|24
1653388150000|2022-05-24 10:29:10|704.2|696.6|704.33|696.73|704.33|696.73|704.13|696.53|23
1653388160000|2022-05-24 10:29:20|704.37|696.77|704.55|696.95|704.55|696.95|704.37|696.77|13
1653388170000|2022-05-24 10:29:30|704.58|696.98|704.56|696.96|704.58|696.98|704.52|696.92|7
1653388180000|2022-05-24 10:29:40|704.55|696.95|704.61|697.01|704.61|697.01|704.54|696.94|8
1653388190000|2022-05-24 10:29:50|704.66|697.06|704.78|697.18|704.9|697.3|704.65|697.05|15
1653388200000|2022-05-24 10:30:00|704.71|697.11|706.24|698.64|706.38|698.78|704.71|697.11|27
1653388210000|2022-05-24 10:30:10|706.07|698.47|705.14|697.54|706.18|698.58|705.14|697.54|30
1653388220000|2022-05-24 10:30:20|705.07|697.47|704.86|697.26|705.08|697.48|704.86|697.26|18
1653388230000|2022-05-24 10:30:30|704.85|697.25|704.2|696.6|704.85|697.25|704.2|696.6|18
1653388240000|2022-05-24 10:30:40|704.19|696.59|704.16|696.56|704.2|696.6|704.16|696.56|11
1653388250000|2022-05-24 10:30:50|704.1|696.5|704.23|696.63|704.23|696.63|704.08|696.48|12
1653388260000|2022-05-24 10:31:00|704.24|696.64|704.16|696.56|704.26|696.66|704.16|696.56|9
1653388270000|2022-05-24 10:31:10|704.17|696.57|704.16|696.56|704.17|696.57|704.16|696.56|2
1653388280000|2022-05-24 10:31:20|704.09|696.49|704.06|696.46|704.1|696.5|704.06|696.46|4
1653388290000|2022-05-24 10:31:30|704.07|696.47|704.15|696.55|704.17|696.57|704.05|696.45|9
1653388300000|2022-05-24 10:31:40|704.13|696.53|704.12|696.52|704.14|696.54|704.1|696.5|5
1653388310000|2022-05-24 10:31:50|704.11|696.51|704.56|696.96|704.56|696.96|704.11|696.51|11
1653388320000|2022-05-24 10:32:00|704.57|696.97|704.53|696.93|704.58|696.98|704.53|696.93|11
1653388330000|2022-05-24 10:32:10|704.55|696.95|704.53|696.93|704.55|696.95|704.52|696.92|4
1653388340000|2022-05-24 10:32:20|704.73|697.13|704.79|697.19|704.79|697.19|704.73|697.13|5
1653388350000|2022-05-24 10:32:30|704.8|697.2|704.75|697.15|704.82|697.22|704.72|697.12|17
1653388360000|2022-05-24 10:32:40|704.76|697.16|704.76|697.16|704.76|697.16|704.72|697.12|7
1653388370000|2022-05-24 10:32:50|704.77|697.17|704.75|697.15|704.79|697.19|704.75|697.15|9
1653388380000|2022-05-24 10:33:00|704.74|697.14|704.87|697.27|704.88|697.28|704.74|697.14|6
1653388390000|2022-05-24 10:33:10|704.88|697.28|704.82|697.22|704.88|697.28|704.82|697.22|4
1653388400000|2022-05-24 10:33:20|704.81|697.21|704.83|697.23|704.85|697.25|704.8|697.2|16
1653388410000|2022-05-24 10:33:30|704.82|697.22|705.51|697.91|705.52|697.92|704.82|697.22|15
1653388420000|2022-05-24 10:33:40|705.73|698.13|705.68|698.08|705.73|698.13|705.68|698.08|2
1653388430000|2022-05-24 10:33:50|705.67|698.07|705.6|698|705.68|698.08|705.54|697.94|12
1653388440000|2022-05-24 10:34:00|705.59|697.99|705.1|697.5|705.59|697.99|705.09|697.49|15
1653388450000|2022-05-24 10:34:10|705.09|697.49|705.02|697.42|705.16|697.56|705.01|697.41|13
1653388460000|2022-05-24 10:34:20|705.01|697.41|705.1|697.5|705.1|697.5|705.01|697.41|4
1653388470000|2022-05-24 10:34:30|705.11|697.51|705.02|697.42|705.11|697.51|705.02|697.42|8
1653388480000|2022-05-24 10:34:40|705.03|697.43|705.03|697.43|705.03|697.43|705.02|697.42|3
1653388490000|2022-05-24 10:34:50|705.02|697.42|704.94|697.34|705.03|697.43|704.94|697.34|12
1653388500000|2022-05-24 10:35:00|704.9|697.3|704.85|697.25|704.9|697.3|704.76|697.16|16
1653388510000|2022-05-24 10:35:10|704.86|697.26|704.71|697.11|704.86|697.26|704.71|697.11|10
1653388520000|2022-05-24 10:35:20|704.7|697.1|704.72|697.12|704.72|697.12|704.68|697.08|7
1653388530000|2022-05-24 10:35:30|704.71|697.11|704.67|697.07|704.71|697.11|704.65|697.05|5
1653388540000|2022-05-24 10:35:40|704.66|697.06|704.55|696.95|704.66|697.06|704.55|696.95|9
1653388550000|2022-05-24 10:35:50|704.59|696.99|704.22|696.62|704.61|697.01|704.22|696.62|13
1653388560000|2022-05-24 10:36:00|704.21|696.61|704.03|696.43|704.21|696.61|704.01|696.41|20
1653388570000|2022-05-24 10:36:10|704.04|696.44|704.89|697.29|704.9|697.3|704.02|696.42|24
1653388580000|2022-05-24 10:36:20|704.82|697.22|704.9|697.3|704.9|697.3|704.8|697.2|13
1653388590000|2022-05-24 10:36:30|704.91|697.31|704.72|697.12|704.91|697.31|704.72|697.12|13
1653388600000|2022-05-24 10:36:40|704.76|697.16|704.73|697.13|704.79|697.19|704.73|697.13|6
1653388610000|2022-05-24 10:36:50|704.75|697.15|704.8|697.2|704.8|697.2|704.75|697.15|6
1653388620000|2022-05-24 10:37:00|704.81|697.21|704.76|697.16|704.81|697.21|704.76|697.16|3
1653388630000|2022-05-24 10:37:10|704.77|697.17|704.89|697.29|704.9|697.3|704.76|697.16|15
1653388640000|2022-05-24 10:37:20|704.88|697.28|704.71|697.11|704.88|697.28|704.51|696.91|19
1653388650000|2022-05-24 10:37:30|704.72|697.12|704.76|697.16|704.76|697.16|704.72|697.12|5
1653388660000|2022-05-24 10:37:40|704.77|697.17|704.69|697.09|704.77|697.17|704.63|697.03|10
1653388670000|2022-05-24 10:37:50|704.7|697.1|704.88|697.28|704.99|697.39|704.7|697.1|23
1653388680000|2022-05-24 10:38:00|704.87|697.27|704.75|697.15|704.95|697.35|704.72|697.12|14
1653388690000|2022-05-24 10:38:10|704.65|697.05|704.2|696.6|704.68|697.08|704.16|696.56|18
1653388700000|2022-05-24 10:38:20|704.21|696.61|704.18|696.58|704.22|696.62|704.11|696.51|14
1653388710000|2022-05-24 10:38:30|704.07|696.47|703.73|696.13|704.07|696.47|703.71|696.11|14
1653388720000|2022-05-24 10:38:40|703.74|696.14|704.95|697.35|705.07|697.47|703.72|696.12|24
1653388730000|2022-05-24 10:38:50|704.96|697.36|705.07|697.47|705.07|697.47|704.94|697.34|10
1653388740000|2022-05-24 10:39:00|705.31|697.71|705.33|697.73|705.34|697.74|704.59|696.99|21
1653388750000|2022-05-24 10:39:10|705.31|697.71|705.42|697.82|705.42|697.82|705.31|697.71|16
1653388760000|2022-05-24 10:39:20|705.45|697.85|705.65|698.05|705.66|698.06|705.41|697.81|18
1653388770000|2022-05-24 10:39:30|705.66|698.06|705.52|697.92|705.67|698.07|705.52|697.92|10
1653388780000|2022-05-24 10:39:40|705.57|697.97|705.95|698.35|705.95|698.35|705.52|697.92|17
1653388790000|2022-05-24 10:39:50|705.98|698.38|706.08|698.48|706.08|698.48|705.95|698.35|8
1653388800000|2022-05-24 10:40:00|706.09|698.49|705.97|698.37|706.09|698.49|705.93|698.33|19
1653388810000|2022-05-24 10:40:10|705.98|698.38|706.46|698.86|706.59|698.99|705.98|698.38|20
1653388820000|2022-05-24 10:40:20|706.47|698.87|706.77|699.17|706.78|699.18|706.46|698.86|9
1653388830000|2022-05-24 10:40:30|706.78|699.18|706.84|699.24|706.84|699.24|706.75|699.15|10
1653388840000|2022-05-24 10:40:40|706.82|699.22|706.83|699.23|706.84|699.24|706.8|699.2|5
1653388850000|2022-05-24 10:40:50|706.86|699.26|706.94|699.34|706.95|699.35|706.86|699.26|5
1653388860000|2022-05-24 10:41:00|706.97|699.37|706.77|699.17|706.97|699.37|706.72|699.12|17
1653388870000|2022-05-24 10:41:10|706.78|699.18|706.86|699.26|706.9|699.3|706.78|699.18|10
1653388880000|2022-05-24 10:41:20|706.87|699.27|706.9|699.3|706.9|699.3|706.86|699.26|8
1653388890000|2022-05-24 10:41:30|706.89|699.29|706.91|699.31|706.91|699.31|706.85|699.25|10
1653388900000|2022-05-24 10:41:40|706.92|699.32|706.82|699.22|706.92|699.32|706.82|699.22|5
1653388910000|2022-05-24 10:41:50|706.84|699.24|707.25|699.65|707.36|699.76|706.82|699.22|14
1653388920000|2022-05-24 10:42:00|707.27|699.67|707.46|699.86|707.48|699.88|707.27|699.67|7
1653388930000|2022-05-24 10:42:10|707.45|699.85|707.46|699.86|707.46|699.86|707.45|699.85|4
1653388940000|2022-05-24 10:42:20|707.45|699.85|707.42|699.82|707.47|699.87|707.4|699.8|10
1653388950000|2022-05-24 10:42:30|707.53|699.93|707.55|699.95|707.58|699.98|707.51|699.91|6
1653388960000|2022-05-24 10:42:40|707.54|699.94|707.54|699.94|707.54|699.94|707.52|699.92|4
1653388970000|2022-05-24 10:42:50|707.56|699.96|707.55|699.95|707.56|699.96|707.55|699.95|2
1653388980000|2022-05-24 10:43:00|707.56|699.96|707.56|699.96|707.57|699.97|707.56|699.96|3
1653388990000|2022-05-24 10:43:10|707.51|699.91|707.63|700.03|707.77|700.17|707.51|699.91|10
1653389000000|2022-05-24 10:43:20|707.67|700.07|707.33|699.73|707.81|700.21|707.31|699.71|15
1653389010000|2022-05-24 10:43:30|707.48|699.88|707.56|699.96|707.56|699.96|707.25|699.65|14
1653389020000|2022-05-24 10:43:40|707.59|699.99|707.44|699.84|707.6|700|707.36|699.76|13
1653389030000|2022-05-24 10:43:50|707.43|699.83|707.42|699.82|707.44|699.84|707.41|699.81|7
1653389040000|2022-05-24 10:44:00|707.41|699.81|707.51|699.91|707.51|699.91|707.41|699.81|11
1653389060000|2022-05-24 10:44:20|707.48|699.88|707.6|700|707.6|700|707.48|699.88|4
1653389080000|2022-05-24 10:44:40|707.61|700.01|707.58|699.98|707.61|700.01|707.57|699.97|3
1653389090000|2022-05-24 10:44:50|707.52|699.92|708.09|700.49|708.38|700.78|707.52|699.92|17
1653389100000|2022-05-24 10:45:00|708.07|700.47|708.14|700.54|708.14|700.54|708.07|700.47|13
1653389110000|2022-05-24 10:45:10|708.11|700.51|708.05|700.45|708.13|700.53|708.05|700.45|10
1653389120000|2022-05-24 10:45:20|708.07|700.47|707.93|700.33|708.11|700.51|707.93|700.33|16
1653389130000|2022-05-24 10:45:30|707.9|700.3|707.86|700.26|707.92|700.32|707.86|700.26|12
1653389140000|2022-05-24 10:45:40|707.87|700.27|707.9|700.3|707.93|700.33|707.86|700.26|14
1653389150000|2022-05-24 10:45:50|707.91|700.31|707.85|700.25|707.92|700.32|707.85|700.25|7
1653389160000|2022-05-24 10:46:00|707.87|700.27|707.03|699.43|707.89|700.29|707.03|699.43|19
1653389170000|2022-05-24 10:46:10|707.04|699.44|706.71|699.11|707.04|699.44|706.4|698.8|15
1653389180000|2022-05-24 10:46:20|706.7|699.1|706.26|698.66|706.7|699.1|706.26|698.66|23
1653389190000|2022-05-24 10:46:30|706.25|698.65|706.22|698.62|706.25|698.65|706.13|698.53|13
1653389200000|2022-05-24 10:46:40|706.34|698.74|707.36|699.76|707.47|699.87|706.34|698.74|31
1653389210000|2022-05-24 10:46:50|707.33|699.73|707.57|699.97|707.68|700.08|707.26|699.66|20
1653389220000|2022-05-24 10:47:00|707.6|700|707.32|699.72|708|700.4|707.32|699.72|19
1653389230000|2022-05-24 10:47:10|707.31|699.71|707.25|699.65|707.32|699.72|707.25|699.65|10
1653389240000|2022-05-24 10:47:20|707.24|699.64|707.21|699.61|707.24|699.64|707.21|699.61|7
1653389250000|2022-05-24 10:47:30|707.22|699.62|707.24|699.64|707.24|699.64|707.22|699.62|6
1653389260000|2022-05-24 10:47:40|707.18|699.58|706.98|699.38|707.18|699.58|706.95|699.35|5
1653389270000|2022-05-24 10:47:50|706.95|699.35|706.95|699.35|706.95|699.35|706.95|699.35|1
1653389280000|2022-05-24 10:48:00|706.94|699.34|706.93|699.33|706.95|699.35|706.9|699.3|14
1653389290000|2022-05-24 10:48:10|706.94|699.34|706.97|699.37|706.97|699.37|706.94|699.34|4
1653389300000|2022-05-24 10:48:20|706.96|699.36|706.93|699.33|706.97|699.37|706.93|699.33|5
1653389310000|2022-05-24 10:48:30|706.94|699.34|706.93|699.33|706.94|699.34|706.93|699.33|4
1653389320000|2022-05-24 10:48:40|706.91|699.31|707.43|699.83|707.45|699.85|706.91|699.31|14
1653389330000|2022-05-24 10:48:50|707.42|699.82|707.43|699.83|707.44|699.84|707.41|699.81|4
1653389340000|2022-05-24 10:49:00|707.53|699.93|707.53|699.93|707.53|699.93|707.53|699.93|1
1653389350000|2022-05-24 10:49:10|707.54|699.94|707.51|699.91|707.54|699.94|707.51|699.91|2
1653389360000|2022-05-24 10:49:20|707.53|699.93|707.56|699.96|707.57|699.97|707.52|699.92|6
1653389370000|2022-05-24 10:49:30|707.46|699.86|707.35|699.75|707.46|699.86|707.32|699.72|14
1653389380000|2022-05-24 10:49:40|707.33|699.73|707.26|699.66|707.35|699.75|707.25|699.65|13
1653389400000|2022-05-24 10:50:00|707.09|699.49|707.09|699.49|707.09|699.49|707.09|699.49|1
1653389410000|2022-05-24 10:50:10|706.96|699.36|707.08|699.48|707.09|699.49|706.94|699.34|6
1653389420000|2022-05-24 10:50:20|707.09|699.49|707.07|699.47|707.1|699.5|707.06|699.46|8
1653389430000|2022-05-24 10:50:30|707.06|699.46|707.54|699.94|707.54|699.94|707.03|699.43|8
1653389440000|2022-05-24 10:50:40|707.53|699.93|707.65|700.05|707.65|700.05|707.5|699.9|13
1653389450000|2022-05-24 10:50:50|707.66|700.06|707.64|700.04|707.66|700.06|707.62|700.02|5
1653389460000|2022-05-24 10:51:00|707.56|699.96|707.57|699.97|707.58|699.98|707.56|699.96|4
1653389470000|2022-05-24 10:51:10|707.61|700.01|708.35|700.75|708.4|700.8|707.46|699.86|14
1653389480000|2022-05-24 10:51:20|708.41|700.81|707.96|700.36|708.43|700.83|707.96|700.36|19
1653389490000|2022-05-24 10:51:30|707.94|700.34|707.88|700.28|708.08|700.48|707.87|700.27|15
1653389500000|2022-05-24 10:51:40|708.08|700.48|708.17|700.57|708.17|700.57|708.08|700.48|8
1653389510000|2022-05-24 10:51:50|708.18|700.58|708.18|700.58|708.18|700.58|708.18|700.58|1
1653389520000|2022-05-24 10:52:00|707.87|700.27|707.91|700.31|708.21|700.61|707.87|700.27|12
1653389530000|2022-05-24 10:52:10|708.2|700.6|707.91|700.31|708.2|700.6|707.83|700.23|21
1653389540000|2022-05-24 10:52:20|707.88|700.28|707.79|700.19|707.9|700.3|707.75|700.15|14
1653389550000|2022-05-24 10:52:30|707.78|700.18|707.13|699.53|707.8|700.2|707.06|699.46|19
1653389560000|2022-05-24 10:52:40|707.1|699.5|707.06|699.46|707.11|699.51|707.05|699.45|11
1653389570000|2022-05-24 10:52:50|707.05|699.45|707.05|699.45|707.06|699.46|707.04|699.44|10
1653389580000|2022-05-24 10:53:00|707.06|699.46|707.21|699.61|707.23|699.63|707.06|699.46|17
1653389590000|2022-05-24 10:53:10|707.22|699.62|706.98|699.38|707.24|699.64|706.97|699.37|16
1653389600000|2022-05-24 10:53:20|706.99|699.39|706.87|699.27|706.99|699.39|706.85|699.25|8
1653389610000|2022-05-24 10:53:30|706.88|699.28|706.83|699.23|706.88|699.28|706.82|699.22|6
1653389620000|2022-05-24 10:53:40|706.84|699.24|707.62|700.02|707.62|700.02|706.84|699.24|18
1653389630000|2022-05-24 10:53:50|707.63|700.03|707.6|700|707.63|700.03|707.58|699.98|19
1653389640000|2022-05-24 10:54:00|707.67|700.07|707.87|700.27|707.87|700.27|707.67|700.07|9
1653389650000|2022-05-24 10:54:10|707.88|700.28|707.83|700.23|707.88|700.28|707.83|700.23|8
1653389660000|2022-05-24 10:54:20|707.79|700.19|707.86|700.26|707.86|700.26|707.79|700.19|5
1653389670000|2022-05-24 10:54:30|707.89|700.29|707.85|700.25|707.96|700.36|707.81|700.21|15
1653389680000|2022-05-24 10:54:40|707.76|700.16|707.75|700.15|707.88|700.28|707.75|700.15|7
1653389690000|2022-05-24 10:54:50|707.73|700.13|708.11|700.51|708.11|700.51|707.72|700.12|7
1653389700000|2022-05-24 10:55:00|708.08|700.48|708.09|700.49|708.09|700.49|708.08|700.48|2
1653389710000|2022-05-24 10:55:10|708.24|700.64|708.43|700.83|708.44|700.84|708.24|700.64|10
1653389720000|2022-05-24 10:55:20|708.45|700.85|708.58|700.98|708.59|700.99|708.31|700.71|18
1653389730000|2022-05-24 10:55:30|708.51|700.91|708.46|700.86|708.56|700.96|708.43|700.83|14
1653389740000|2022-05-24 10:55:40|708.49|700.89|708.44|700.84|708.49|700.89|708.41|700.81|7
1653389750000|2022-05-24 10:55:50|708.43|700.83|708.43|700.83|708.44|700.84|708.43|700.83|7
1653389760000|2022-05-24 10:56:00|708.44|700.84|708.75|701.15|708.82|701.22|708.43|700.83|12
1653389770000|2022-05-24 10:56:10|708.69|701.09|708.67|701.07|708.75|701.15|708.64|701.04|11
1653389780000|2022-05-24 10:56:20|708.69|701.09|708.71|701.11|708.71|701.11|708.61|701.01|18
1653389790000|2022-05-24 10:56:30|708.69|701.09|709.39|701.79|709.39|701.79|708.55|700.95|23
1653389800000|2022-05-24 10:56:40|709.37|701.77|709.38|701.78|709.38|701.78|709.36|701.76|6
1653389810000|2022-05-24 10:56:50|709.35|701.75|709.15|701.55|709.35|701.75|709.09|701.49|16
1653389820000|2022-05-24 10:57:00|709.14|701.54|709.07|701.47|709.16|701.56|709.04|701.44|8
1653389830000|2022-05-24 10:57:10|709.05|701.45|709.06|701.46|709.08|701.48|709.02|701.42|9
1653389840000|2022-05-24 10:57:20|709.1|701.5|709.65|702.05|709.67|702.07|709.1|701.5|16
1653389850000|2022-05-24 10:57:30|709.66|702.06|709.76|702.16|709.76|702.16|709.61|702.01|13
1653389860000|2022-05-24 10:57:40|709.81|702.21|709.78|702.18|710.57|702.97|709.77|702.17|36
1653389870000|2022-05-24 10:57:50|709.48|701.88|709.63|702.03|709.65|702.05|709.18|701.58|21
1653389880000|2022-05-24 10:58:00|709.64|702.04|709.62|702.02|709.64|702.04|709.57|701.97|12
1653389890000|2022-05-24 10:58:10|709.64|702.04|709.61|702.01|709.67|702.07|709.3|701.7|14
1653389900000|2022-05-24 10:58:20|709.62|702.02|709.61|702.01|709.62|702.02|709.61|702.01|4
1653389910000|2022-05-24 10:58:30|709.7|702.1|709.22|701.62|709.7|702.1|709.22|701.62|11
1653389920000|2022-05-24 10:58:40|709.23|701.63|709.63|702.03|709.63|702.03|709.01|701.41|18
1653389930000|2022-05-24 10:58:50|709.62|702.02|709.61|702.01|709.65|702.05|709.61|702.01|10
1653389940000|2022-05-24 10:59:00|709.63|702.03|709.52|701.92|709.63|702.03|709.51|701.91|13
1653389950000|2022-05-24 10:59:10|709.54|701.94|709.66|702.06|709.66|702.06|709.53|701.93|12
1653389960000|2022-05-24 10:59:20|709.65|702.05|709.65|702.05|709.65|702.05|709.65|702.05|1
1653389970000|2022-05-24 10:59:30|709.67|702.07|709.76|702.16|709.81|702.21|709.64|702.04|15
1653389980000|2022-05-24 10:59:40|709.78|702.18|709.61|702.01|709.82|702.22|709.61|702.01|12
1653389990000|2022-05-24 10:59:50|709.62|702.02|709.75|702.15|709.76|702.16|709.62|702.02|17
1653390000000|2022-05-24 11:00:00|709.76|702.16|710.07|702.47|710.07|702.47|709.76|702.16|17
1653390010000|2022-05-24 11:00:10|710.1|702.5|710.6|703|710.6|703|710.1|702.5|13
1653390020000|2022-05-24 11:00:20|710.64|703.04|710.14|702.54|710.64|703.04|710.13|702.53|19
1653390030000|2022-05-24 11:00:30|710.18|702.58|710.11|702.51|710.26|702.66|710.03|702.43|20
1653390040000|2022-05-24 11:00:40|710.15|702.55|710.18|702.58|710.21|702.61|710.1|702.5|20
1653390050000|2022-05-24 11:00:50|710.19|702.59|710.2|702.6|710.21|702.61|710.16|702.56|10
1653390060000|2022-05-24 11:01:00|710.14|702.54|710.06|702.46|710.16|702.56|710.05|702.45|13
1653390070000|2022-05-24 11:01:10|710.08|702.48|710.08|702.48|710.08|702.48|710.06|702.46|3
1653390080000|2022-05-24 11:01:20|710.07|702.47|710.08|702.48|710.08|702.48|710.07|702.47|2
1653390090000|2022-05-24 11:01:30|710.07|702.47|710.11|702.51|710.13|702.53|710.07|702.47|7
1653390100000|2022-05-24 11:01:40|710.1|702.5|710.07|702.47|710.1|702.5|710.07|702.47|7
1653390110000|2022-05-24 11:01:50|710.08|702.48|710.07|702.47|710.08|702.48|710.06|702.46|10
1653390120000|2022-05-24 11:02:00|710.08|702.48|710.12|702.52|710.12|702.52|710.03|702.43|20
1653390130000|2022-05-24 11:02:10|710.09|702.49|710.1|702.5|710.18|702.58|710.06|702.46|28
1653390140000|2022-05-24 11:02:20|710.08|702.48|710.2|702.6|710.2|702.6|710.06|702.46|9
1653390150000|2022-05-24 11:02:30|710.09|702.49|710.06|702.46|710.09|702.49|710.05|702.45|8
1653390160000|2022-05-24 11:02:40|710.07|702.47|710.11|702.51|710.17|702.57|710.04|702.44|11
1653390170000|2022-05-24 11:02:50|710.07|702.47|709.23|701.63|710.07|702.47|709.21|701.61|19
1653390180000|2022-05-24 11:03:00|709.24|701.64|708.78|701.18|709.25|701.65|708.78|701.18|21
1653390190000|2022-05-24 11:03:10|708.77|701.17|708.18|700.58|708.89|701.29|708.17|700.57|23
1653390200000|2022-05-24 11:03:20|708.17|700.57|708.38|700.78|708.83|701.23|708.16|700.56|24
1653390210000|2022-05-24 11:03:30|708.37|700.77|708.22|700.62|708.37|700.77|708.17|700.57|20
1653390220000|2022-05-24 11:03:40|708.31|700.71|708.28|700.68|708.33|700.73|708.27|700.67|7
1653390230000|2022-05-24 11:03:50|708.25|700.65|708.22|700.62|708.26|700.66|708.2|700.6|20
1653390240000|2022-05-24 11:04:00|708.23|700.63|708.2|700.6|708.23|700.63|708.18|700.58|10
1653390250000|2022-05-24 11:04:10|708.18|700.58|708.17|700.57|708.19|700.59|708.17|700.57|4
1653390260000|2022-05-24 11:04:20|708.09|700.49|707.92|700.32|708.09|700.49|707.89|700.29|12
1653390270000|2022-05-24 11:04:30|707.93|700.33|707.85|700.25|707.97|700.37|707.83|700.23|10
1653390280000|2022-05-24 11:04:40|707.84|700.24|707.91|700.31|707.91|700.31|707.84|700.24|11
1653390290000|2022-05-24 11:04:50|707.9|700.3|707.84|700.24|707.9|700.3|707.83|700.23|9
1653390300000|2022-05-24 11:05:00|707.86|700.26|707.93|700.33|707.97|700.37|707.86|700.26|20
1653390310000|2022-05-24 11:05:10|707.92|700.32|707.98|700.38|708.02|700.42|707.92|700.32|13
1653390320000|2022-05-24 11:05:20|707.99|700.39|708.4|700.8|708.4|700.8|707.9|700.3|11
1653390330000|2022-05-24 11:05:30|708.42|700.82|708.95|701.35|709.09|701.49|708.42|700.82|25
1653390340000|2022-05-24 11:05:40|708.89|701.29|709.11|701.51|709.11|701.51|708.89|701.29|15
1653390350000|2022-05-24 11:05:50|709.12|701.52|709.04|701.44|709.13|701.53|709.04|701.44|4
1653390360000|2022-05-24 11:06:00|709.03|701.43|708.83|701.23|709.03|701.43|708.83|701.23|5
1653390370000|2022-05-24 11:06:10|708.82|701.22|709.03|701.43|709.03|701.43|708.82|701.22|14
1653390380000|2022-05-24 11:06:20|709.04|701.44|709.04|701.44|709.04|701.44|709.03|701.43|3
1653390390000|2022-05-24 11:06:30|709.03|701.43|709.03|701.43|709.09|701.49|709.03|701.43|6
1653390400000|2022-05-24 11:06:40|709|701.4|709.04|701.44|709.04|701.44|708.97|701.37|7
1653390410000|2022-05-24 11:06:50|709.05|701.45|708.9|701.3|709.05|701.45|708.9|701.3|8
1653390420000|2022-05-24 11:07:00|708.89|701.29|708.91|701.31|708.92|701.32|708.89|701.29|10
1653390430000|2022-05-24 11:07:10|708.87|701.27|708.79|701.19|708.91|701.31|708.79|701.19|10
1653390440000|2022-05-24 11:07:20|708.71|701.11|708.22|700.62|708.71|701.11|708.21|700.61|19
1653390450000|2022-05-24 11:07:30|708.26|700.66|708.48|700.88|708.48|700.88|708.02|700.42|24
1653390460000|2022-05-24 11:07:40|708.41|700.81|708.63|701.03|708.68|701.08|708.41|700.81|26
1653390470000|2022-05-24 11:07:50|708.65|701.05|708.67|701.07|708.68|701.08|708.64|701.04|6
1653390480000|2022-05-24 11:08:00|708.73|701.13|708.75|701.15|708.75|701.15|708.73|701.13|4
1653390490000|2022-05-24 11:08:10|708.74|701.14|709.34|701.74|709.38|701.78|708.74|701.14|19
1653390500000|2022-05-24 11:08:20|709.35|701.75|709.59|701.99|709.59|701.99|709.35|701.75|11
1653390510000|2022-05-24 11:08:30|709.56|701.96|710.46|702.86|710.46|702.86|709.56|701.96|12
1653390520000|2022-05-24 11:08:40|710.48|702.88|710.2|702.6|710.51|702.91|710.17|702.57|20
1653390530000|2022-05-24 11:08:50|710.18|702.58|710.2|702.6|710.24|702.64|710.18|702.58|4
1653390540000|2022-05-24 11:09:00|710.21|702.61|710.25|702.65|710.28|702.68|710.21|702.61|14
1653390550000|2022-05-24 11:09:10|710.24|702.64|709.3|701.7|710.25|702.65|709.26|701.66|25
1653390560000|2022-05-24 11:09:20|709.31|701.71|709.31|701.71|709.34|701.74|709.3|701.7|13
1653390570000|2022-05-24 11:09:30|709.32|701.72|709.47|701.87|709.47|701.87|709.22|701.62|18
1653390580000|2022-05-24 11:09:40|709.42|701.82|709.47|701.87|709.47|701.87|709.41|701.81|9
1653390590000|2022-05-24 11:09:50|709.48|701.88|709.77|702.17|709.77|702.17|709.47|701.87|13
1653390600000|2022-05-24 11:10:00|709.72|702.12|709.65|702.05|709.72|702.12|709.65|702.05|7
1653390610000|2022-05-24 11:10:10|709.63|702.03|709.73|702.13|709.73|702.13|709.6|702|19
1653390620000|2022-05-24 11:10:20|709.71|702.11|709.8|702.2|709.82|702.22|709.71|702.11|12
1653390630000|2022-05-24 11:10:30|709.81|702.21|709.79|702.19|709.83|702.23|709.79|702.19|7
1653390640000|2022-05-24 11:10:40|709.8|702.2|709.81|702.21|709.81|702.21|709.79|702.19|4
1653390650000|2022-05-24 11:10:50|709.83|702.23|709.91|702.31|709.91|702.31|709.83|702.23|5
1653390660000|2022-05-24 11:11:00|709.89|702.29|709.97|702.37|709.99|702.39|709.87|702.27|15
1653390670000|2022-05-24 11:11:10|709.98|702.38|709.84|702.24|709.98|702.38|709.81|702.21|5
1653390680000|2022-05-24 11:11:20|709.86|702.26|709.89|702.29|709.93|702.33|709.86|702.26|5
1653390690000|2022-05-24 11:11:30|709.86|702.26|709.97|702.37|709.97|702.37|709.86|702.26|3
1653390700000|2022-05-24 11:11:40|709.85|702.25|709.83|702.23|709.85|702.25|709.83|702.23|3
1653390710000|2022-05-24 11:11:50|709.82|702.22|709.82|702.22|709.82|702.22|709.82|702.22|1
1653390720000|2022-05-24 11:12:00|709.83|702.23|709.82|702.22|709.83|702.23|709.82|702.22|2
1653390730000|2022-05-24 11:12:10|709.81|702.21|709.85|702.25|709.85|702.25|709.81|702.21|3
1653390740000|2022-05-24 11:12:20|709.86|702.26|709.86|702.26|709.86|702.26|709.86|702.26|1
1653390750000|2022-05-24 11:12:30|709.87|702.27|709.84|702.24|709.87|702.27|709.84|702.24|3
1653390760000|2022-05-24 11:12:40|709.85|702.25|708.97|701.37|709.85|702.25|708.97|701.37|15
1653390770000|2022-05-24 11:12:50|708.98|701.38|708.86|701.26|708.98|701.38|708.85|701.25|19
1653390780000|2022-05-24 11:13:00|708.85|701.25|708.77|701.17|708.87|701.27|708.76|701.16|22
1653390790000|2022-05-24 11:13:10|708.82|701.22|708.92|701.32|708.93|701.33|708.81|701.21|15
1653390800000|2022-05-24 11:13:20|708.91|701.31|708.85|701.25|709.41|701.81|708.65|701.05|21
1653390810000|2022-05-24 11:13:30|708.84|701.24|708.78|701.18|708.86|701.26|708.77|701.17|15
1653390820000|2022-05-24 11:13:40|708.88|701.28|709.16|701.56|709.17|701.57|708.88|701.28|13
1653390830000|2022-05-24 11:13:50|709.17|701.57|708.72|701.12|709.17|701.57|708.66|701.06|26
1653390840000|2022-05-24 11:14:00|708.71|701.11|708.84|701.24|708.84|701.24|708.66|701.06|11
1653390850000|2022-05-24 11:14:10|708.85|701.25|708.97|701.37|708.98|701.38|708.84|701.24|10
1653390860000|2022-05-24 11:14:20|709|701.4|708.93|701.33|709.04|701.44|708.93|701.33|14
1653390870000|2022-05-24 11:14:30|708.95|701.35|708.95|701.35|709|701.4|708.91|701.31|9
1653390880000|2022-05-24 11:14:40|709.08|701.48|709.84|702.24|709.86|702.26|709.06|701.46|30
1653390890000|2022-05-24 11:14:50|709.83|702.23|709.26|701.66|709.9|702.3|709.26|701.66|26
1653390900000|2022-05-24 11:15:00|709.28|701.68|709.09|701.49|709.3|701.7|709.09|701.49|15
1653390910000|2022-05-24 11:15:10|709.12|701.52|709.64|702.04|709.64|702.04|709.03|701.43|24
1653390920000|2022-05-24 11:15:20|709.66|702.06|709.39|701.79|709.66|702.06|709.2|701.6|21
1653390930000|2022-05-24 11:15:30|709.37|701.77|710.1|702.5|710.31|702.71|709.37|701.77|28
1653390940000|2022-05-24 11:15:40|710.11|702.51|710.65|703.05|711.27|703.67|710.11|702.51|22
1653390950000|2022-05-24 11:15:50|710.63|703.03|711.11|703.51|711.11|703.51|710.63|703.03|16
1653390960000|2022-05-24 11:16:00|711.12|703.52|711.14|703.54|711.21|703.61|711.12|703.52|8
1653390970000|2022-05-24 11:16:10|711.15|703.55|710.76|703.16|711.15|703.55|710.64|703.04|19
1653390980000|2022-05-24 11:16:20|710.75|703.15|711.02|703.42|711.02|703.42|710.75|703.15|12
1653390990000|2022-05-24 11:16:30|711.03|703.43|711.1|703.5|711.18|703.58|711.03|703.43|7
1653391000000|2022-05-24 11:16:40|711.08|703.48|711.05|703.45|711.09|703.49|711.05|703.45|3
1653391010000|2022-05-24 11:16:50|711.04|703.44|711.04|703.44|711.05|703.45|711.04|703.44|3
1653391020000|2022-05-24 11:17:00|711.05|703.45|711.03|703.43|711.06|703.46|711.01|703.41|5
1653391030000|2022-05-24 11:17:10|711.08|703.48|711.21|703.61|711.23|703.63|711.08|703.48|24
1653391040000|2022-05-24 11:17:20|711.19|703.59|711.54|703.94|711.65|704.05|711.19|703.59|16
1653391050000|2022-05-24 11:17:30|711.5|703.9|711.5|703.9|711.61|704.01|711.48|703.88|16
1653391060000|2022-05-24 11:17:40|711.73|704.13|711.72|704.12|711.78|704.18|711.67|704.07|16
1653391070000|2022-05-24 11:17:50|711.57|703.97|711.85|704.25|711.91|704.31|711.57|703.97|14
1653391080000|2022-05-24 11:18:00|711.86|704.26|711.85|704.25|711.86|704.26|711.83|704.23|5
1653391090000|2022-05-24 11:18:10|711.83|704.23|711.68|704.08|711.83|704.23|711.52|703.92|19
1653391100000|2022-05-24 11:18:20|711.67|704.07|711.68|704.08|711.69|704.09|711.67|704.07|4
1653391110000|2022-05-24 11:18:30|711.73|704.13|711.38|703.78|711.73|704.13|711.23|703.63|22
1653391120000|2022-05-24 11:18:40|711.4|703.8|711.13|703.53|711.42|703.82|711.13|703.53|21
1653391130000|2022-05-24 11:18:50|711.12|703.52|711.13|703.53|711.14|703.54|711.09|703.49|29
1653391140000|2022-05-24 11:19:00|710.93|703.33|710.93|703.33|710.97|703.37|710.85|703.25|23
1653391150000|2022-05-24 11:19:10|710.91|703.31|710.9|703.3|711.05|703.45|710.83|703.23|19
1653391160000|2022-05-24 11:19:20|710.92|703.32|710.94|703.34|711.01|703.41|710.89|703.29|21
1653391170000|2022-05-24 11:19:30|710.95|703.35|710.96|703.36|711.04|703.44|710.89|703.29|15
1653391180000|2022-05-24 11:19:40|710.94|703.34|710.97|703.37|710.98|703.38|710.94|703.34|9
1653391190000|2022-05-24 11:19:50|710.86|703.26|710.97|703.37|710.99|703.39|710.79|703.19|24
1653391200000|2022-05-24 11:20:00|710.99|703.39|710.95|703.35|711|703.4|710.95|703.35|8
1653391210000|2022-05-24 11:20:10|710.97|703.37|710.97|703.37|710.98|703.38|710.96|703.36|5
1653391220000|2022-05-24 11:20:20|710.96|703.36|710.9|703.3|711.01|703.41|710.9|703.3|13
1653391230000|2022-05-24 11:20:30|710.91|703.31|710.84|703.24|710.92|703.32|710.84|703.24|8
1653391240000|2022-05-24 11:20:40|710.85|703.25|710.89|703.29|710.9|703.3|710.85|703.25|19
1653391250000|2022-05-24 11:20:50|710.88|703.28|710.8|703.2|710.89|703.29|710.8|703.2|7
1653391260000|2022-05-24 11:21:00|710.78|703.18|710.31|702.71|710.8|703.2|710.31|702.71|9
1653391270000|2022-05-24 11:21:10|710.32|702.72|710.23|702.63|710.32|702.72|710.22|702.62|18
1653391280000|2022-05-24 11:21:20|710.24|702.64|710.06|702.46|710.25|702.65|709.92|702.32|7
1653391290000|2022-05-24 11:21:30|710.17|702.57|710.09|702.49|710.17|702.57|710.07|702.47|18
1653391300000|2022-05-24 11:21:40|710.13|702.53|710.13|702.53|710.13|702.53|710.08|702.48|11
1653391310000|2022-05-24 11:21:50|710.09|702.49|710.09|702.49|710.1|702.5|710.08|702.48|4
1653391320000|2022-05-24 11:22:00|710.1|702.5|710.11|702.51|710.14|702.54|710.09|702.49|15
1653391340000|2022-05-24 11:22:20|710.12|702.52|710.1|702.5|710.12|702.52|710.1|702.5|5
1653391350000|2022-05-24 11:22:30|710.11|702.51|710.04|702.44|710.11|702.51|710.04|702.44|4
1653391360000|2022-05-24 11:22:40|709.89|702.29|710.08|702.48|710.25|702.65|709.88|702.28|7
1653391370000|2022-05-24 11:22:50|710.07|702.47|710.07|702.47|710.07|702.47|710.07|702.47|1
1653391380000|2022-05-24 11:23:00|709.95|702.35|709.97|702.37|709.98|702.38|709.91|702.31|18
1653391390000|2022-05-24 11:23:10|710|702.4|710.21|702.61|710.21|702.61|710|702.4|14
1653391400000|2022-05-24 11:23:20|710.19|702.59|710.2|702.6|710.21|702.61|710.19|702.59|11
1653391410000|2022-05-24 11:23:30|710.21|702.61|710.21|702.61|710.25|702.65|710.2|702.6|15
1653391420000|2022-05-24 11:23:40|710.2|702.6|710.17|702.57|710.25|702.65|710.12|702.52|19
1653391430000|2022-05-24 11:23:50|710.18|702.58|710.13|702.53|710.18|702.58|710.07|702.47|10
1653391440000|2022-05-24 11:24:00|710.14|702.54|710.03|702.43|710.15|702.55|710.03|702.43|14
1653391450000|2022-05-24 11:24:10|710.04|702.44|710.06|702.46|710.1|702.5|710.04|702.44|10
1653391460000|2022-05-24 11:24:20|710.08|702.48|709.94|702.34|710.08|702.48|709.93|702.33|17
1653391470000|2022-05-24 11:24:30|710|702.4|709.92|702.32|710|702.4|709.91|702.31|16
1653391480000|2022-05-24 11:24:40|709.91|702.31|709.25|701.65|709.91|702.31|709.25|701.65|24
1653391490000|2022-05-24 11:24:50|709.27|701.67|708.75|701.15|709.27|701.67|708.75|701.15|22
1653391500000|2022-05-24 11:25:00|708.74|701.14|708.37|700.77|708.9|701.3|708.34|700.74|17
1653391510000|2022-05-24 11:25:10|708.35|700.75|708.33|700.73|708.38|700.78|708.32|700.72|16
1653391520000|2022-05-24 11:25:20|708.32|700.72|708.28|700.68|708.38|700.78|708.27|700.67|11
1653391530000|2022-05-24 11:25:30|708.29|700.69|708.28|700.68|708.32|700.72|708.26|700.66|12
1653391540000|2022-05-24 11:25:40|708.25|700.65|708.23|700.63|708.29|700.69|708.18|700.58|12
1653391550000|2022-05-24 11:25:50|708.22|700.62|707.95|700.35|708.32|700.72|707.89|700.29|16
1653391560000|2022-05-24 11:26:00|708.16|700.56|708.26|700.66|708.3|700.7|708.04|700.44|16
1653391570000|2022-05-24 11:26:10|708.14|700.54|707.87|700.27|708.14|700.54|707.59|699.99|13
1653391580000|2022-05-24 11:26:20|707.84|700.24|707.37|699.77|707.93|700.33|707.37|699.77|10
1653391590000|2022-05-24 11:26:30|707.34|699.74|707.29|699.69|707.78|700.18|707.27|699.67|20
1653391600000|2022-05-24 11:26:40|707.32|699.72|707.08|699.48|707.36|699.76|707.08|699.48|18
1653391610000|2022-05-24 11:26:50|707.05|699.45|706.28|698.68|707.05|699.45|706.28|698.68|19
1653391620000|2022-05-24 11:27:00|706.26|698.66|706.18|698.58|706.27|698.67|706.15|698.55|16
1653391630000|2022-05-24 11:27:10|706.16|698.56|706.14|698.54|706.17|698.57|706.13|698.53|11
1653391640000|2022-05-24 11:27:20|706.17|698.57|706.27|698.67|706.27|698.67|706.16|698.56|11
1653391650000|2022-05-24 11:27:30|706.24|698.64|706.81|699.21|706.83|699.23|706.24|698.64|19
1653391660000|2022-05-24 11:27:40|706.82|699.22|706.84|699.24|706.88|699.28|706.79|699.19|12
1653391670000|2022-05-24 11:27:50|706.83|699.23|706.83|699.23|706.84|699.24|706.82|699.22|6
1653391680000|2022-05-24 11:28:00|706.81|699.21|707.06|699.46|707.06|699.46|706.81|699.21|16
1653391690000|2022-05-24 11:28:10|707.05|699.45|707.06|699.46|707.06|699.46|707.05|699.45|4
1653391700000|2022-05-24 11:28:20|707.05|699.45|706.87|699.27|707.05|699.45|706.45|698.85|18
1653391710000|2022-05-24 11:28:30|706.86|699.26|706.82|699.22|706.87|699.27|706.82|699.22|8
1653391720000|2022-05-24 11:28:40|706.85|699.25|706.85|699.25|706.87|699.27|706.85|699.25|5
1653391730000|2022-05-24 11:28:50|706.84|699.24|706.78|699.18|706.93|699.33|706.78|699.18|10
1653391740000|2022-05-24 11:29:00|706.77|699.17|706.2|698.6|706.81|699.21|706.2|698.6|23
1653391750000|2022-05-24 11:29:10|706.18|698.58|706.11|698.51|706.18|698.58|706.03|698.43|22
1653391760000|2022-05-24 11:29:20|706.1|698.5|706.11|698.51|706.11|698.51|706.06|698.46|5
1653391770000|2022-05-24 11:29:30|706.17|698.57|706.15|698.55|706.19|698.59|706.14|698.54|6
1653391780000|2022-05-24 11:29:40|706.16|698.56|705.94|698.34|706.16|698.56|705.94|698.34|12
1653391790000|2022-05-24 11:29:50|705.9|698.3|705.36|697.76|705.9|698.3|705.32|697.72|16
1653391800000|2022-05-24 11:30:00|705.37|697.77|705.26|697.66|705.38|697.78|705.26|697.66|19
1653391810000|2022-05-24 11:30:10|705.3|697.7|705.35|697.75|705.35|697.75|705.3|697.7|8
1653391820000|2022-05-24 11:30:20|705.34|697.74|705.36|697.76|705.37|697.77|705.33|697.73|10
1653391830000|2022-05-24 11:30:30|705.35|697.75|705.3|697.7|705.35|697.75|705.29|697.69|9
1653391840000|2022-05-24 11:30:40|705.29|697.69|705.26|697.66|705.29|697.69|705.26|697.66|14
1653391850000|2022-05-24 11:30:50|705.18|697.58|705.19|697.59|705.2|697.6|705.09|697.49|9
1653391860000|2022-05-24 11:31:00|705.14|697.54|704.68|697.08|705.14|697.54|704.68|697.08|12
1653391870000|2022-05-24 11:31:10|704.58|696.98|704.8|697.2|704.8|697.2|704.36|696.76|27
1653391880000|2022-05-24 11:31:20|704.82|697.22|704.98|697.38|705.03|697.43|704.82|697.22|14
1653391890000|2022-05-24 11:31:30|704.95|697.35|704.81|697.21|705.04|697.44|704.81|697.21|15
1653391900000|2022-05-24 11:31:40|704.76|697.16|704.69|697.09|704.77|697.17|704.54|696.94|8
1653391910000|2022-05-24 11:31:50|704.68|697.08|704.69|697.09|704.69|697.09|704.65|697.05|5
1653391920000|2022-05-24 11:32:00|704.7|697.1|704.72|697.12|704.74|697.14|704.7|697.1|8
1653391930000|2022-05-24 11:32:10|704.76|697.16|704.7|697.1|704.76|697.16|704.7|697.1|3
1653391940000|2022-05-24 11:32:20|704.71|697.11|704.71|697.11|704.71|697.11|704.71|697.11|1
1653391950000|2022-05-24 11:32:30|704.7|697.1|704.7|697.1|704.7|697.1|704.7|697.1|1
1653391960000|2022-05-24 11:32:40|704.71|697.11|704.7|697.1|704.73|697.13|704.7|697.1|4
1653391970000|2022-05-24 11:32:50|704.69|697.09|704.72|697.12|704.73|697.13|704.69|697.09|4
1653391990000|2022-05-24 11:33:10|704.73|697.13|704.89|697.29|704.89|697.29|704.73|697.13|12
1653392000000|2022-05-24 11:33:20|704.94|697.34|705.59|697.99|705.74|698.14|704.94|697.34|17
1653392010000|2022-05-24 11:33:30|705.58|697.98|705.77|698.17|705.77|698.17|705.58|697.98|4
1653392020000|2022-05-24 11:33:40|705.76|698.16|705.76|698.16|705.76|698.16|705.76|698.16|1
1653392030000|2022-05-24 11:33:50|705.75|698.15|705.8|698.2|705.8|698.2|705.75|698.15|3
1653392040000|2022-05-24 11:34:00|705.82|698.22|705.12|697.52|705.83|698.23|705.12|697.52|13
1653392050000|2022-05-24 11:34:10|705.11|697.51|705.21|697.61|705.28|697.68|705.11|697.51|15
1653392060000|2022-05-24 11:34:20|705.22|697.62|705.26|697.66|705.27|697.67|705.2|697.6|11
1653392070000|2022-05-24 11:34:30|705.27|697.67|705.29|697.69|705.29|697.69|705.26|697.66|5
1653392080000|2022-05-24 11:34:40|705.27|697.67|705.72|698.12|705.79|698.19|705.23|697.63|16
1653392090000|2022-05-24 11:34:50|705.74|698.14|705.74|698.14|705.74|698.14|705.74|698.14|1
1653392100000|2022-05-24 11:35:00|705.75|698.15|705.98|698.38|706|698.4|705.73|698.13|13
1653392110000|2022-05-24 11:35:10|706|698.4|705.95|698.35|706.01|698.41|705.95|698.35|4
1653392120000|2022-05-24 11:35:20|705.99|698.39|706.11|698.51|706.11|698.51|705.99|698.39|3
1653392130000|2022-05-24 11:35:30|706.16|698.56|706.03|698.43|706.63|699.03|706.03|698.43|22
1653392140000|2022-05-24 11:35:40|706.02|698.42|705.69|698.09|706.02|698.42|705.33|697.73|24
1653392150000|2022-05-24 11:35:50|705.57|697.97|705.36|697.76|705.57|697.97|705.34|697.74|13
1653392160000|2022-05-24 11:36:00|705.38|697.78|705.64|698.04|705.65|698.05|705.38|697.78|14
1653392170000|2022-05-24 11:36:10|705.65|698.05|705.67|698.07|705.68|698.08|705.64|698.04|13
1653392180000|2022-05-24 11:36:20|705.66|698.06|705.72|698.12|705.73|698.13|705.65|698.05|9
1653392190000|2022-05-24 11:36:30|705.71|698.11|705.68|698.08|705.72|698.12|705.68|698.08|7
1653392200000|2022-05-24 11:36:40|705.69|698.09|705.69|698.09|705.69|698.09|705.69|698.09|1
1653392210000|2022-05-24 11:36:50|705.7|698.1|705.71|698.11|705.71|698.11|705.7|698.1|2
1653392220000|2022-05-24 11:37:00|705.67|698.07|705.71|698.11|705.71|698.11|705.67|698.07|2
1653392230000|2022-05-24 11:37:10|705.67|698.07|705.33|697.73|705.71|698.11|705.33|697.73|7
1653392240000|2022-05-24 11:37:20|705.32|697.72|705.32|697.72|705.32|697.72|705.3|697.7|5
1653392250000|2022-05-24 11:37:30|705.33|697.73|705.85|698.25|705.85|698.25|705.33|697.73|17
1653392260000|2022-05-24 11:37:40|705.84|698.24|705.78|698.18|705.86|698.26|705.77|698.17|7
1653392270000|2022-05-24 11:37:50|705.75|698.15|705.73|698.13|705.78|698.18|705.73|698.13|18
1653392280000|2022-05-24 11:38:00|705.69|698.09|705.27|697.67|705.69|698.09|705.27|697.67|22
1653392290000|2022-05-24 11:38:10|705.25|697.65|704.86|697.26|705.28|697.68|704.86|697.26|20
1653392300000|2022-05-24 11:38:20|704.76|697.16|705|697.4|705|697.4|704.76|697.16|24
1653392310000|2022-05-24 11:38:30|704.98|697.38|705.03|697.43|705.07|697.47|704.89|697.29|18
1653392320000|2022-05-24 11:38:40|705.04|697.44|705.61|698.01|705.66|698.06|704.95|697.35|22
1653392330000|2022-05-24 11:38:50|705.58|697.98|705.49|697.89|705.59|697.99|705.45|697.85|13
1653392340000|2022-05-24 11:39:00|705.44|697.84|704.92|697.32|705.44|697.84|704.92|697.32|13
1653392350000|2022-05-24 11:39:10|704.9|697.3|704.68|697.08|704.9|697.3|704.65|697.05|19
1653392360000|2022-05-24 11:39:20|704.69|697.09|704.73|697.13|704.76|697.16|704.65|697.05|24
1653392370000|2022-05-24 11:39:30|704.74|697.14|704.73|697.13|704.74|697.14|704.7|697.1|5
1653392380000|2022-05-24 11:39:40|704.5|696.9|704.29|696.69|704.5|696.9|704.24|696.64|14
1653392390000|2022-05-24 11:39:50|704.18|696.58|703.74|696.14|704.29|696.69|703.73|696.13|18
1653392400000|2022-05-24 11:40:00|703.75|696.15|703.6|696|703.76|696.16|703.58|695.98|22
1653392410000|2022-05-24 11:40:10|703.61|696.01|703.7|696.1|703.7|696.1|703.61|696.01|16
1653392420000|2022-05-24 11:40:20|703.64|696.04|703.6|696|703.66|696.06|703.6|696|7
1653392430000|2022-05-24 11:40:30|703.63|696.03|703.6|696|703.63|696.03|703.6|696|3
1653392440000|2022-05-24 11:40:40|703.63|696.03|703.81|696.21|703.81|696.21|703.63|696.03|4
1653392450000|2022-05-24 11:40:50|703.8|696.2|703.81|696.21|703.81|696.21|703.77|696.17|11
1653392460000|2022-05-24 11:41:00|703.82|696.22|703.91|696.31|703.94|696.34|703.68|696.08|8
1653392470000|2022-05-24 11:41:10|703.92|696.32|703.89|696.29|703.93|696.33|703.89|696.29|6
1653392480000|2022-05-24 11:41:20|703.91|696.31|704.18|696.58|704.37|696.77|703.68|696.08|22
1653392490000|2022-05-24 11:41:30|704.16|696.56|704.08|696.48|704.18|696.58|704.08|696.48|7
1653392500000|2022-05-24 11:41:40|704.09|696.49|704.09|696.49|704.11|696.51|703.99|696.39|22
1653392510000|2022-05-24 11:41:50|704.1|696.5|704.06|696.46|704.1|696.5|704.05|696.45|5
1653392520000|2022-05-24 11:42:00|704.05|696.45|704.06|696.46|704.06|696.46|704.05|696.45|2
1653392530000|2022-05-24 11:42:10|704.05|696.45|704.41|696.81|704.41|696.81|704.03|696.43|13
1653392540000|2022-05-24 11:42:20|704.42|696.82|704.44|696.84|704.44|696.84|704.4|696.8|6
1653392550000|2022-05-24 11:42:30|704.45|696.85|704.41|696.81|704.45|696.85|704.38|696.78|5
1653392560000|2022-05-24 11:42:40|704.42|696.82|704.42|696.82|704.42|696.82|704.4|696.8|10
1653392570000|2022-05-24 11:42:50|704.4|696.8|704.52|696.92|704.52|696.92|704.4|696.8|3
1653392580000|2022-05-24 11:43:00|704.53|696.93|704.55|696.95|704.55|696.95|704.52|696.92|5
1653392590000|2022-05-24 11:43:10|704.52|696.92|704.56|696.96|704.61|697.01|704.52|696.92|8
1653392600000|2022-05-24 11:43:20|704.57|696.97|704.66|697.06|704.66|697.06|704.57|696.97|17
1653392610000|2022-05-24 11:43:30|704.72|697.12|704.33|696.73|704.76|697.16|704.3|696.7|13
1653392620000|2022-05-24 11:43:40|704.3|696.7|704.53|696.93|704.53|696.93|704.26|696.66|18
1653392630000|2022-05-24 11:43:50|704.38|696.78|704.35|696.75|704.38|696.78|704.35|696.75|2
1653392640000|2022-05-24 11:44:00|704.34|696.74|704.34|696.74|704.35|696.75|704.34|696.74|3
1653392650000|2022-05-24 11:44:10|704.35|696.75|704.33|696.73|704.35|696.75|704.33|696.73|6
1653392660000|2022-05-24 11:44:20|704.53|696.93|704.65|697.05|704.65|697.05|704.53|696.93|7
1653392670000|2022-05-24 11:44:30|704.64|697.04|704.57|696.97|704.64|697.04|704.56|696.96|6
1653392680000|2022-05-24 11:44:40|704.59|696.99|704.61|697.01|704.61|697.01|704.59|696.99|5
1653392690000|2022-05-24 11:44:50|704.62|697.02|704.62|697.02|704.62|697.02|704.62|697.02|1
1653392700000|2022-05-24 11:45:00|704.63|697.03|704.08|696.48|704.63|697.03|704.07|696.47|10
1653392710000|2022-05-24 11:45:10|704.14|696.54|704.03|696.43|704.14|696.54|704|696.4|13
1653392720000|2022-05-24 11:45:20|704.01|696.41|703.93|696.33|704.04|696.44|703.89|696.29|11
1653392730000|2022-05-24 11:45:30|703.92|696.32|703.85|696.25|703.92|696.32|703.82|696.22|8
1653392740000|2022-05-24 11:45:40|703.86|696.26|703.87|696.27|704.04|696.44|703.86|696.26|12
1653392750000|2022-05-24 11:45:50|703.9|696.3|703.79|696.19|703.93|696.33|703.79|696.19|15
1653392760000|2022-05-24 11:46:00|703.76|696.16|703.97|696.37|703.97|696.37|703.76|696.16|5
1653392770000|2022-05-24 11:46:10|703.98|696.38|703.98|696.38|703.98|696.38|703.96|696.36|3
1653392780000|2022-05-24 11:46:20|703.99|696.39|704.44|696.84|704.44|696.84|703.99|696.39|12
1653392790000|2022-05-24 11:46:30|704.39|696.79|704.39|696.79|704.45|696.85|704.39|696.79|9
1653392800000|2022-05-24 11:46:40|704.64|697.04|704.64|697.04|704.65|697.05|704.64|697.04|5
1653392810000|2022-05-24 11:46:50|704.63|697.03|704.57|696.97|704.63|697.03|704.57|696.97|7
1653392820000|2022-05-24 11:47:00|704.58|696.98|704.55|696.95|704.68|697.08|704.53|696.93|10
1653392830000|2022-05-24 11:47:10|704.69|697.09|704.69|697.09|704.69|697.09|704.67|697.07|11
1653392840000|2022-05-24 11:47:20|704.68|697.08|704.4|696.8|704.68|697.08|704.39|696.79|17
1653392850000|2022-05-24 11:47:30|704.21|696.61|704.1|696.5|704.25|696.65|704.05|696.45|16
1653392860000|2022-05-24 11:47:40|704.07|696.47|703.72|696.12|704.13|696.53|703.72|696.12|16
1653392870000|2022-05-24 11:47:50|703.73|696.13|704.16|696.56|704.4|696.8|703.6|696|25
1653392880000|2022-05-24 11:48:00|704.15|696.55|704.33|696.73|704.37|696.77|704.14|696.54|13
1653392890000|2022-05-24 11:48:10|704.32|696.72|704.18|696.58|704.32|696.72|704.11|696.51|10
1653392900000|2022-05-24 11:48:20|704.17|696.57|704.18|696.58|704.31|696.71|704.16|696.56|20
1653392910000|2022-05-24 11:48:30|704.16|696.56|704.31|696.71|704.31|696.71|704.15|696.55|14
1653392920000|2022-05-24 11:48:40|704.34|696.74|703.9|696.3|704.34|696.74|703.9|696.3|14
1653392930000|2022-05-24 11:48:50|703.89|696.29|703.26|695.66|703.99|696.39|703.21|695.61|20
1653392940000|2022-05-24 11:49:00|703.24|695.64|702.26|694.66|703.24|695.64|702.24|694.64|26
1653392950000|2022-05-24 11:49:10|702.21|694.61|702.06|694.46|702.25|694.65|702.04|694.44|13
1653392960000|2022-05-24 11:49:20|701.91|694.31|702.17|694.57|702.23|694.63|701.87|694.27|18
1653392970000|2022-05-24 11:49:30|702.23|694.63|702.17|694.57|702.23|694.63|702.09|694.49|19
1653392980000|2022-05-24 11:49:40|702.07|694.47|702.18|694.58|702.18|694.58|702.07|694.47|3
1653392990000|2022-05-24 11:49:50|702.21|694.61|702.25|694.65|702.29|694.69|702.21|694.61|13
1653393000000|2022-05-24 11:50:00|702.26|694.66|702.43|694.83|702.43|694.83|702.24|694.64|15
1653393010000|2022-05-24 11:50:10|702.57|694.97|702.54|694.94|702.57|694.97|702.4|694.8|4
1653393020000|2022-05-24 11:50:20|702.55|694.95|702.39|694.79|702.55|694.95|702.38|694.78|7
1653393030000|2022-05-24 11:50:30|702.52|694.92|702.58|694.98|702.58|694.98|702.52|694.92|3
1653393040000|2022-05-24 11:50:40|702.55|694.95|702.63|695.03|702.63|695.03|702.4|694.8|9
1653393050000|2022-05-24 11:50:50|702.6|695|702.64|695.04|702.66|695.06|702.6|695|7
1653393060000|2022-05-24 11:51:00|702.71|695.11|702.71|695.11|702.71|695.11|702.71|695.11|1
1653393070000|2022-05-24 11:51:10|702.72|695.12|702.75|695.15|702.77|695.17|702.69|695.09|11
1653393080000|2022-05-24 11:51:20|702.74|695.14|702.72|695.12|702.77|695.17|702.66|695.06|21
1653393090000|2022-05-24 11:51:30|702.71|695.11|703|695.4|703.02|695.42|702.7|695.1|10
1653393100000|2022-05-24 11:51:40|702.99|695.39|703.45|695.85|703.54|695.94|702.99|695.39|16
1653393110000|2022-05-24 11:51:50|703.46|695.86|703.46|695.86|703.46|695.86|703.4|695.8|8
1653393120000|2022-05-24 11:52:00|703.47|695.87|703.43|695.83|703.47|695.87|703.42|695.82|11
1653393130000|2022-05-24 11:52:10|703.42|695.82|703.42|695.82|703.44|695.84|703.4|695.8|12
1653393140000|2022-05-24 11:52:20|703.43|695.83|703.4|695.8|703.43|695.83|703.39|695.79|9
1653393150000|2022-05-24 11:52:30|703.41|695.81|703.41|695.81|703.41|695.81|703.41|695.81|1
1653393160000|2022-05-24 11:52:40|703.42|695.82|703.44|695.84|703.44|695.84|703.42|695.82|2
1653393170000|2022-05-24 11:52:50|703.45|695.85|703.12|695.52|703.49|695.89|703.11|695.51|17
1653393180000|2022-05-24 11:53:00|703.11|695.51|702.21|694.61|703.12|695.52|702.21|694.61|19
1653393190000|2022-05-24 11:53:10|702.24|694.64|702.09|694.49|702.25|694.65|702.06|694.46|11
1653393200000|2022-05-24 11:53:20|702.1|694.5|702.28|694.68|702.37|694.77|701.93|694.33|19
1653393210000|2022-05-24 11:53:30|702.29|694.69|702.38|694.78|702.38|694.78|702.29|694.69|10
1653393220000|2022-05-24 11:53:40|702.32|694.72|702.36|694.76|702.36|694.76|702.19|694.59|13
1653393230000|2022-05-24 11:53:50|702.38|694.78|702.38|694.78|702.38|694.78|702.38|694.78|1
1653393240000|2022-05-24 11:54:00|702.36|694.76|702.12|694.52|702.36|694.76|702.08|694.48|7
1653393250000|2022-05-24 11:54:10|702.23|694.63|702.05|694.45|702.31|694.71|702.05|694.45|11
1653393260000|2022-05-24 11:54:20|702.06|694.46|702.09|694.49|702.09|694.49|702.06|694.46|2
1653393270000|2022-05-24 11:54:30|702.08|694.48|701.95|694.35|702.1|694.5|701.95|694.35|12
1653393280000|2022-05-24 11:54:40|702.01|694.41|702.05|694.45|702.05|694.45|701.97|694.37|9
1653393290000|2022-05-24 11:54:50|702.06|694.46|702.06|694.46|702.06|694.46|702.05|694.45|5
1653393300000|2022-05-24 11:55:00|702.05|694.45|702.03|694.43|702.06|694.46|702.03|694.43|5
1653393310000|2022-05-24 11:55:10|701.97|694.37|701.99|694.39|701.99|694.39|701.95|694.35|4
1653393320000|2022-05-24 11:55:20|701.98|694.38|701.95|694.35|701.98|694.38|701.94|694.34|5
1653393330000|2022-05-24 11:55:30|701.96|694.36|701.91|694.31|702.06|694.46|701.91|694.31|10
1653393340000|2022-05-24 11:55:40|701.94|694.34|701.05|693.45|701.94|694.34|701.02|693.42|24
1653393350000|2022-05-24 11:55:50|701.03|693.43|700.87|693.27|701.05|693.45|700.87|693.27|14
1653393360000|2022-05-24 11:56:00|700.86|693.26|701.47|693.87|701.47|693.87|700.79|693.19|23
1653393370000|2022-05-24 11:56:10|701.45|693.85|701.63|694.03|701.7|694.1|700.94|693.34|33
1653393380000|2022-05-24 11:56:20|701.64|694.04|701.71|694.11|701.72|694.12|701.55|693.95|7
1653393390000|2022-05-24 11:56:30|701.72|694.12|701.71|694.11|702.02|694.42|701.65|694.05|23
1653393400000|2022-05-24 11:56:40|701.7|694.1|701.01|693.41|701.7|694.1|700.85|693.25|22
1653393410000|2022-05-24 11:56:50|701.02|693.42|701.06|693.46|701.06|693.46|701.02|693.42|13
1653393420000|2022-05-24 11:57:00|701.02|693.42|700.79|693.19|701.07|693.47|700.79|693.19|17
1653393430000|2022-05-24 11:57:10|700.8|693.2|701.07|693.47|701.07|693.47|700.8|693.2|14
1653393440000|2022-05-24 11:57:20|700.93|693.33|701.05|693.45|701.06|693.46|700.89|693.29|17
1653393450000|2022-05-24 11:57:30|701|693.4|701.06|693.46|701.1|693.5|700.95|693.35|18
1653393460000|2022-05-24 11:57:40|701.07|693.47|701.1|693.5|701.1|693.5|701.05|693.45|5
1653393470000|2022-05-24 11:57:50|701.11|693.51|701.06|693.46|701.11|693.51|701.06|693.46|7
1653393480000|2022-05-24 11:58:00|701.07|693.47|700.85|693.25|701.37|693.77|700.79|693.19|20
1653393490000|2022-05-24 11:58:10|700.9|693.3|701.08|693.48|701.12|693.52|700.9|693.3|11
1653393500000|2022-05-24 11:58:20|701.06|693.46|701.08|693.48|701.08|693.48|701.06|693.46|4
1653393510000|2022-05-24 11:58:30|701.13|693.53|701.43|693.83|701.44|693.84|701.13|693.53|7
1653393520000|2022-05-24 11:58:40|701.45|693.85|701.09|693.49|701.45|693.85|700.99|693.39|24
1653393530000|2022-05-24 11:58:50|701.08|693.48|701.44|693.84|701.44|693.84|701.03|693.43|22
1653393540000|2022-05-24 11:59:00|701.43|693.83|702.43|694.83|702.43|694.83|701.21|693.61|24
1653393550000|2022-05-24 11:59:10|702.5|694.9|702.37|694.77|702.56|694.96|702.37|694.77|13
1653393560000|2022-05-24 11:59:20|702.45|694.85|702.79|695.19|702.79|695.19|702.37|694.77|6
1653393570000|2022-05-24 11:59:30|702.8|695.2|702.77|695.17|702.82|695.22|702.77|695.17|3
1653393580000|2022-05-24 11:59:40|702.79|695.19|703.54|695.94|703.56|695.96|702.79|695.19|13
1653393590000|2022-05-24 11:59:50|703.55|695.95|703.59|695.99|703.63|696.03|703.55|695.95|11
1653393600000|2022-05-24 12:00:00|703.55|695.95|703.11|695.51|703.58|695.98|703.05|695.45|17
1653393610000|2022-05-24 12:00:10|703.07|695.47|702.98|695.38|703.07|695.47|702.96|695.36|10
1653393620000|2022-05-24 12:00:20|703.05|695.45|703.59|695.99|703.71|696.11|703.02|695.42|32
1653393630000|2022-05-24 12:00:30|703.66|696.06|703.74|696.14|703.74|696.14|703.61|696.01|11
1653393640000|2022-05-24 12:00:40|703.73|696.13|703.2|695.6|703.73|696.13|703.1|695.5|27
1653393650000|2022-05-24 12:00:50|703.21|695.61|703.03|695.43|703.21|695.61|702.94|695.34|17
1653393660000|2022-05-24 12:01:00|702.98|695.38|703.04|695.44|703.05|695.45|702.98|695.38|10
1653393670000|2022-05-24 12:01:10|703.03|695.43|702.74|695.14|703.03|695.43|702.28|694.68|21
1653393680000|2022-05-24 12:01:20|702.75|695.15|702.68|695.08|702.77|695.17|702.68|695.08|6
1653393690000|2022-05-24 12:01:30|702.69|695.09|702.3|694.7|702.72|695.12|702.24|694.64|16
1653393700000|2022-05-24 12:01:40|702.27|694.67|702.53|694.93|702.54|694.94|702.27|694.67|14
1653393710000|2022-05-24 12:01:50|702.62|695.02|702.16|694.56|702.62|695.02|702.14|694.54|18
1653393720000|2022-05-24 12:02:00|702.15|694.55|702.35|694.75|702.48|694.88|702.14|694.54|20
1653393730000|2022-05-24 12:02:10|702.34|694.74|702.09|694.49|702.34|694.74|702.09|694.49|9
1653393740000|2022-05-24 12:02:20|701.96|694.36|702.03|694.43|702.03|694.43|701.94|694.34|13
1653393750000|2022-05-24 12:02:30|702.02|694.42|702.14|694.54|702.19|694.59|701.93|694.33|14
1653393760000|2022-05-24 12:02:40|702.15|694.55|702.01|694.41|702.15|694.55|701.92|694.32|21
1653393770000|2022-05-24 12:02:50|702.05|694.45|702.09|694.49|702.1|694.5|702.04|694.44|6
1653393780000|2022-05-24 12:03:00|702.1|694.5|702.54|694.94|702.58|694.98|702.06|694.46|21
1653393790000|2022-05-24 12:03:10|702.55|694.95|702.54|694.94|702.55|694.95|702.51|694.91|6
1653393800000|2022-05-24 12:03:20|702.89|695.29|703.27|695.67|703.32|695.72|702.87|695.27|20
1653393810000|2022-05-24 12:03:30|703.28|695.68|705.86|698.26|705.86|698.26|703.24|695.64|23
1653393820000|2022-05-24 12:03:40|705.91|698.31|706.02|698.42|706.06|698.46|705.91|698.31|12
1653393830000|2022-05-24 12:03:50|706.01|698.41|705.98|698.38|706.06|698.46|705.96|698.36|15
1653393840000|2022-05-24 12:04:00|705.99|698.39|705.89|698.29|705.99|698.39|705.88|698.28|5
1653393850000|2022-05-24 12:04:10|705.9|698.3|706.42|698.82|706.45|698.85|705.88|698.28|19
1653393860000|2022-05-24 12:04:20|706.36|698.76|706.34|698.74|706.98|699.38|706.34|698.74|19
1653393870000|2022-05-24 12:04:30|706.36|698.76|706.39|698.79|706.39|698.79|706.27|698.67|10
1653393880000|2022-05-24 12:04:40|706.45|698.85|706.72|699.12|706.72|699.12|706.45|698.85|27
1653393890000|2022-05-24 12:04:50|706.69|699.09|706.3|698.7|706.71|699.11|706.3|698.7|11
1653393900000|2022-05-24 12:05:00|706.24|698.64|706.56|698.96|706.9|699.3|706.23|698.63|20
1653393910000|2022-05-24 12:05:10|706.89|699.29|706.97|699.37|706.97|699.37|706.51|698.91|19
1653393920000|2022-05-24 12:05:20|706.98|699.38|706.75|699.15|706.99|699.39|706.74|699.14|24
1653393930000|2022-05-24 12:05:30|706.76|699.16|706.62|699.02|706.76|699.16|706.61|699.01|8
1653393940000|2022-05-24 12:05:40|706.61|699.01|706.61|699.01|706.62|699.02|706.61|699.01|5
1653393950000|2022-05-24 12:05:50|706.62|699.02|706.37|698.77|706.62|699.02|706.37|698.77|9
1653393960000|2022-05-24 12:06:00|706.36|698.76|706.14|698.54|706.36|698.76|706.11|698.51|16
1653393970000|2022-05-24 12:06:10|706.13|698.53|706.15|698.55|706.26|698.66|706.13|698.53|17
1653393980000|2022-05-24 12:06:20|706.14|698.54|706.17|698.57|706.17|698.57|706.14|698.54|12
1653393990000|2022-05-24 12:06:30|706.16|698.56|705.99|698.39|706.18|698.58|705.93|698.33|16
1653394000000|2022-05-24 12:06:40|705.92|698.32|705.94|698.34|706.01|698.41|705.92|698.32|15
1653394010000|2022-05-24 12:06:50|705.85|698.25|706.08|698.48|706.14|698.54|705.85|698.25|10
1653394020000|2022-05-24 12:07:00|705.86|698.26|705.66|698.06|706.03|698.43|705.14|697.54|24
1653394030000|2022-05-24 12:07:10|705.65|698.05|705.07|697.47|705.66|698.06|705.07|697.47|28
1653394040000|2022-05-24 12:07:20|705.08|697.48|704.36|696.76|705.1|697.5|704.28|696.68|22
1653394050000|2022-05-24 12:07:30|704.35|696.75|704.33|696.73|704.38|696.78|704.33|696.73|19
1653394060000|2022-05-24 12:07:40|704.34|696.74|704.59|696.99|704.6|697|704.34|696.74|20
1653394070000|2022-05-24 12:07:50|704.6|697|704.6|697|704.81|697.21|704.49|696.89|17
1653394080000|2022-05-24 12:08:00|704.61|697.01|704.65|697.05|704.78|697.18|704.61|697.01|4
1653394090000|2022-05-24 12:08:10|704.43|696.83|704.21|696.61|704.43|696.83|704.21|696.61|16
1653394100000|2022-05-24 12:08:20|704.2|696.6|704.24|696.64|704.24|696.64|704.2|696.6|14
1653394110000|2022-05-24 12:08:30|704.25|696.65|704.25|696.65|704.3|696.7|704.19|696.59|18
1653394120000|2022-05-24 12:08:40|704.22|696.62|704.21|696.61|704.24|696.64|704.21|696.61|17
1653394130000|2022-05-24 12:08:50|704.22|696.62|704.22|696.62|704.23|696.63|704.21|696.61|12
1653394140000|2022-05-24 12:09:00|704.23|696.63|704.41|696.81|704.42|696.82|704.22|696.62|14
1653394150000|2022-05-24 12:09:10|704.39|696.79|704.11|696.51|704.41|696.81|704.11|696.51|20
1653394160000|2022-05-24 12:09:20|704.08|696.48|703.99|696.39|704.08|696.48|703.97|696.37|19
1653394170000|2022-05-24 12:09:30|704.01|696.41|703.27|695.67|704.01|696.41|703.21|695.61|24
1653394180000|2022-05-24 12:09:40|703.28|695.68|703.16|695.56|703.3|695.7|703.14|695.54|14
1653394190000|2022-05-24 12:09:50|703.15|695.55|703.12|695.52|703.15|695.55|703.07|695.47|14
1653394200000|2022-05-24 12:10:00|703|695.4|702.94|695.34|703|695.4|702.32|694.72|26
1653394210000|2022-05-24 12:10:10|702.9|695.3|703.09|695.49|703.56|695.96|702.9|695.3|27
1653394220000|2022-05-24 12:10:20|703.11|695.51|702.51|694.91|703.18|695.58|702.51|694.91|14
1653394230000|2022-05-24 12:10:30|702.47|694.87|702.41|694.81|702.47|694.87|702.4|694.8|17
1653394240000|2022-05-24 12:10:40|702.39|694.79|702.22|694.62|702.4|694.8|702.22|694.62|19
1653394250000|2022-05-24 12:10:50|702.21|694.61|702.19|694.59|702.25|694.65|702.15|694.55|13
1653394260000|2022-05-24 12:11:00|702.2|694.6|702.05|694.45|702.2|694.6|702.05|694.45|14
1653394270000|2022-05-24 12:11:10|702.03|694.43|702.03|694.43|702.05|694.45|702.02|694.42|11
1653394280000|2022-05-24 12:11:20|702.04|694.44|701.99|694.39|702.04|694.44|701.99|694.39|6
1653394290000|2022-05-24 12:11:30|702.03|694.43|702.06|694.46|702.06|694.46|702.02|694.42|7
1653394300000|2022-05-24 12:11:40|702.02|694.42|701.92|694.32|702.06|694.46|701.87|694.27|15
1653394310000|2022-05-24 12:11:50|701.91|694.31|701.41|693.81|701.92|694.32|701.36|693.76|16
1653394320000|2022-05-24 12:12:00|701.39|693.79|701.6|694|701.66|694.06|701.35|693.75|17
1653394330000|2022-05-24 12:12:10|701.61|694.01|701.62|694.02|701.68|694.08|701.6|694|9
1653394340000|2022-05-24 12:12:20|701.63|694.03|701.58|693.98|701.66|694.06|701.55|693.95|12
1653394350000|2022-05-24 12:12:30|701.66|694.06|701.59|693.99|701.66|694.06|701.59|693.99|13
1653394360000|2022-05-24 12:12:40|701.6|694|701.59|693.99|701.6|694|701.58|693.98|4
1653394370000|2022-05-24 12:12:50|701.61|694.01|701.6|694|701.63|694.03|701.6|694|4
1653394380000|2022-05-24 12:13:00|701.62|694.02|701.5|693.9|701.65|694.05|701.49|693.89|16
1653394390000|2022-05-24 12:13:10|701.4|693.8|701.19|693.59|701.4|693.8|701.19|693.59|13
1653394400000|2022-05-24 12:13:20|701.16|693.56|701.07|693.47|701.19|693.59|701.07|693.47|8
1653394410000|2022-05-24 12:13:30|701.1|693.5|701.08|693.48|701.16|693.56|701.08|693.48|17
1653394420000|2022-05-24 12:13:40|701.09|693.49|701.12|693.52|701.12|693.52|701.09|693.49|11
1653394430000|2022-05-24 12:13:50|701.04|693.44|701.04|693.44|701.04|693.44|701.04|693.44|1
1653394440000|2022-05-24 12:14:00|701.02|693.42|700.28|692.68|701.02|693.42|700.28|692.68|18
1653394450000|2022-05-24 12:14:10|700.27|692.67|700.22|692.62|700.7|693.1|700.22|692.62|22
1653394460000|2022-05-24 12:14:20|700.21|692.61|700.52|692.92|700.53|692.93|700.15|692.55|14
1653394470000|2022-05-24 12:14:30|700.48|692.88|700.4|692.8|700.49|692.89|700.4|692.8|8
1653394480000|2022-05-24 12:14:40|700.44|692.84|700.43|692.83|700.44|692.84|700.2|692.6|14
1653394490000|2022-05-24 12:14:50|700.39|692.79|700.23|692.63|700.53|692.93|700.22|692.62|13
1653394500000|2022-05-24 12:15:00|700.18|692.58|700.23|692.63|700.23|692.63|700.17|692.57|3
1653394510000|2022-05-24 12:15:10|700.14|692.54|700.14|692.54|700.14|692.54|700.14|692.54|1
1653394520000|2022-05-24 12:15:20|700.19|692.59|700.18|692.58|700.2|692.6|700.18|692.58|5
1653394530000|2022-05-24 12:15:30|700.2|692.6|699.91|692.31|700.2|692.6|699.67|692.07|11
1653394540000|2022-05-24 12:15:40|699.87|692.27|699.83|692.23|699.89|692.29|699.25|691.65|27
1653394550000|2022-05-24 12:15:50|699.84|692.24|699.82|692.22|699.84|692.24|699.82|692.22|5
1653394560000|2022-05-24 12:16:00|699.83|692.23|700.42|692.82|700.42|692.82|699.83|692.23|20
1653394570000|2022-05-24 12:16:10|700.62|693.02|700.46|692.86|700.62|693.02|700.31|692.71|19
1653394580000|2022-05-24 12:16:20|700.45|692.85|700.75|693.15|700.77|693.17|700.36|692.76|19
1653394590000|2022-05-24 12:16:30|700.76|693.16|700.64|693.04|700.77|693.17|700.64|693.04|12
1653394600000|2022-05-24 12:16:40|700.61|693.01|700.7|693.1|700.71|693.11|700.61|693.01|4
1653394610000|2022-05-24 12:16:50|700.69|693.09|700.71|693.11|700.74|693.14|700.67|693.07|9
1653394620000|2022-05-24 12:17:00|700.73|693.13|700.98|693.38|700.98|693.38|700.73|693.13|13
1653394630000|2022-05-24 12:17:10|700.99|693.39|701.55|693.95|701.57|693.97|700.99|693.39|22
1653394640000|2022-05-24 12:17:20|701.54|693.94|701.57|693.97|701.62|694.02|701.54|693.94|15
1653394650000|2022-05-24 12:17:30|701.56|693.96|701.15|693.55|701.6|694|701.15|693.55|13
1653394660000|2022-05-24 12:17:40|701.02|693.42|701.64|694.04|701.64|694.04|701.02|693.42|16
1653394680000|2022-05-24 12:18:00|701.57|693.97|701.66|694.06|701.68|694.08|701.17|693.57|26
1653394690000|2022-05-24 12:18:10|701.68|694.08|701.71|694.11|701.74|694.14|701.67|694.07|13
1653394700000|2022-05-24 12:18:20|701.73|694.13|701.71|694.11|701.74|694.14|701.67|694.07|17
1653394710000|2022-05-24 12:18:30|701.67|694.07|701.56|693.96|701.67|694.07|701.56|693.96|8
1653394720000|2022-05-24 12:18:40|701.57|693.97|701.66|694.06|701.76|694.16|701.57|693.97|11
1653394730000|2022-05-24 12:18:50|701.67|694.07|701.73|694.13|701.79|694.19|701.56|693.96|9
1653394740000|2022-05-24 12:19:00|701.72|694.12|701.69|694.09|701.75|694.15|701.5|693.9|15
1653394750000|2022-05-24 12:19:10|701.7|694.1|701.66|694.06|701.86|694.26|701.64|694.04|20
1653394760000|2022-05-24 12:19:20|701.68|694.08|701.66|694.06|701.69|694.09|701.54|693.94|13
1653394770000|2022-05-24 12:19:30|701.72|694.12|701.84|694.24|701.84|694.24|701.71|694.11|17
1653394780000|2022-05-24 12:19:40|701.76|694.16|701.84|694.24|701.84|694.24|701.74|694.14|9
1653394790000|2022-05-24 12:19:50|702|694.4|702.33|694.73|702.46|694.86|701.9|694.3|11
1653394800000|2022-05-24 12:20:00|702.29|694.69|701.91|694.31|702.29|694.69|701.91|694.31|17
1653394810000|2022-05-24 12:20:10|701.9|694.3|701.37|693.77|701.95|694.35|701.36|693.76|22
1653394820000|2022-05-24 12:20:20|701.36|693.76|701.25|693.65|701.36|693.76|701.25|693.65|12
1653394830000|2022-05-24 12:20:30|701.27|693.67|701.24|693.64|701.29|693.69|701.2|693.6|12
1653394840000|2022-05-24 12:20:40|701.23|693.63|701.26|693.66|701.3|693.7|701.2|693.6|12
1653394850000|2022-05-24 12:20:50|701.23|693.63|701.1|693.5|701.23|693.63|701.06|693.46|16
1653394860000|2022-05-24 12:21:00|701.08|693.48|701.1|693.5|701.1|693.5|701.08|693.48|3
1653394870000|2022-05-24 12:21:10|701.12|693.52|701.11|693.51|701.15|693.55|701.11|693.51|9
1653394880000|2022-05-24 12:21:20|701.15|693.55|701.14|693.54|701.15|693.55|701.14|693.54|2
1653394890000|2022-05-24 12:21:30|701.15|693.55|701.15|693.55|701.15|693.55|701.14|693.54|3
1653394900000|2022-05-24 12:21:40|701.16|693.56|701.14|693.54|701.2|693.6|701.03|693.43|22
1653394910000|2022-05-24 12:21:50|701.18|693.58|701.06|693.46|701.18|693.58|701.06|693.46|13
1653394920000|2022-05-24 12:22:00|701.01|693.41|700.95|693.35|701.06|693.46|700.9|693.3|11
1653394930000|2022-05-24 12:22:10|700.87|693.27|700.88|693.28|700.93|693.33|700.87|693.27|5
1653394940000|2022-05-24 12:22:20|700.89|693.29|700.89|693.29|700.89|693.29|700.88|693.28|5
1653394950000|2022-05-24 12:22:30|700.88|693.28|701.07|693.47|701.11|693.51|700.86|693.26|8
1653394960000|2022-05-24 12:22:40|701.06|693.46|701|693.4|701.15|693.55|701|693.4|9
1653394970000|2022-05-24 12:22:50|701.13|693.53|700.93|693.33|701.14|693.54|700.93|693.33|5
1653394980000|2022-05-24 12:23:00|700.94|693.34|700.29|692.69|700.94|693.34|700.27|692.67|20
1653394990000|2022-05-24 12:23:10|700.3|692.7|700.21|692.61|700.3|692.7|700.19|692.59|17
1653395000000|2022-05-24 12:23:20|700.22|692.62|700.5|692.9|700.5|692.9|700.21|692.61|14
1653395010000|2022-05-24 12:23:30|700.49|692.89|700.28|692.68|700.51|692.91|700.2|692.6|15
1653395020000|2022-05-24 12:23:40|700.27|692.67|699.68|692.08|700.27|692.67|699.68|692.08|14
1653395030000|2022-05-24 12:23:50|699.72|692.12|699.21|691.61|699.86|692.26|699.21|691.61|21
1653395040000|2022-05-24 12:24:00|699.22|691.62|699.23|691.63|699.28|691.68|699.21|691.61|12
1653395050000|2022-05-24 12:24:10|699.1|691.5|699.54|691.94|699.61|692.01|699.1|691.5|26
1653395060000|2022-05-24 12:24:20|699.6|692|699.71|692.11|699.71|692.11|699.41|691.81|12
1653395070000|2022-05-24 12:24:30|699.83|692.23|699.96|692.36|700.23|692.63|699.71|692.11|16
1653395080000|2022-05-24 12:24:40|699.85|692.25|699.97|692.37|700.17|692.57|699.81|692.21|16
1653395090000|2022-05-24 12:24:50|700.11|692.51|699.89|692.29|700.11|692.51|699.87|692.27|14
1653395100000|2022-05-24 12:25:00|699.82|692.22|699.84|692.24|699.84|692.24|699.64|692.04|6
1653395110000|2022-05-24 12:25:10|699.82|692.22|699.74|692.14|699.82|692.22|699.74|692.14|7
1653395120000|2022-05-24 12:25:20|699.73|692.13|699.73|692.13|699.74|692.14|699.73|692.13|3
1653395130000|2022-05-24 12:25:30|699.74|692.14|699.3|691.7|699.74|692.14|699.23|691.63|16
1653395140000|2022-05-24 12:25:40|699.27|691.67|699.23|691.63|699.27|691.67|699.21|691.61|11
1653395150000|2022-05-24 12:25:50|698.77|691.17|697.56|689.96|698.85|691.25|697.46|689.86|23
1653395160000|2022-05-24 12:26:00|697.49|689.89|699.17|691.57|699.17|691.57|697.31|689.71|35
1653395170000|2022-05-24 12:26:10|699.04|691.44|698.32|690.72|699.04|691.44|698.18|690.58|27
1653395180000|2022-05-24 12:26:20|698.36|690.76|698.81|691.21|698.81|691.21|698.36|690.76|15
1653395190000|2022-05-24 12:26:30|698.82|691.22|698.8|691.2|698.82|691.22|698.8|691.2|4
1653395200000|2022-05-24 12:26:40|698.81|691.21|698.73|691.13|698.82|691.22|698.73|691.13|10
1653395210000|2022-05-24 12:26:50|698.79|691.19|699.39|691.79|699.49|691.89|698.65|691.05|27
1653395220000|2022-05-24 12:27:00|699.38|691.78|699.56|691.96|699.56|691.96|699.37|691.77|14
1653395230000|2022-05-24 12:27:10|699.53|691.93|699.57|691.97|699.75|692.15|699.48|691.88|22
1653395240000|2022-05-24 12:27:20|699.6|692|699.68|692.08|699.68|692.08|699.18|691.58|27
1653395250000|2022-05-24 12:27:30|699.67|692.07|699.67|692.07|699.67|692.07|699.67|692.07|1
1653395260000|2022-05-24 12:27:40|699.6|692|699.63|692.03|699.68|692.08|699.56|691.96|10
1653395270000|2022-05-24 12:27:50|699.62|692.02|699.6|692|699.63|692.03|699.59|691.99|12
1653395280000|2022-05-24 12:28:00|699.59|691.99|699.61|692.01|699.63|692.03|699.49|691.89|20
1653395290000|2022-05-24 12:28:10|699.62|692.02|699.56|691.96|699.7|692.1|699.55|691.95|10
1653395300000|2022-05-24 12:28:20|699.62|692.02|699.93|692.33|700.47|692.87|699.62|692.02|23
1653395310000|2022-05-24 12:28:30|699.94|692.34|699.79|692.19|699.95|692.35|699.74|692.14|26
1653395320000|2022-05-24 12:28:40|699.81|692.21|699.98|692.38|699.98|692.38|699.81|692.21|14
1653395330000|2022-05-24 12:28:50|699.95|692.35|700.42|692.82|700.42|692.82|699.92|692.32|21
1653395340000|2022-05-24 12:29:00|700.62|693.02|701.33|693.73|701.56|693.96|700.59|692.99|21
1653395350000|2022-05-24 12:29:10|701.31|693.71|700.92|693.32|701.38|693.78|700.9|693.3|24
1653395360000|2022-05-24 12:29:20|700.95|693.35|700.23|692.63|700.96|693.36|700.19|692.59|17
1653395370000|2022-05-24 12:29:30|700.22|692.62|700.24|692.64|700.24|692.64|700.22|692.62|4
1653395380000|2022-05-24 12:29:40|700.23|692.63|700.12|692.52|700.23|692.63|700.12|692.52|2
1653395390000|2022-05-24 12:29:50|700.14|692.54|700.14|692.54|700.14|692.54|700.14|692.54|1
1653395400000|2022-05-24 12:30:00|700.18|692.58|699.85|692.25|700.18|692.58|699.83|692.23|10
1653395410000|2022-05-24 12:30:10|699.6|692|699.53|691.93|699.6|692|699.16|691.56|28
1653395420000|2022-05-24 12:30:20|699.54|691.94|699.2|691.6|699.54|691.94|699.15|691.55|13
1653395430000|2022-05-24 12:30:30|699.21|691.61|699.55|691.95|699.59|691.99|699.2|691.6|9
1653395440000|2022-05-24 12:30:40|699.46|691.86|699.56|691.96|699.56|691.96|699.46|691.86|7
1653395450000|2022-05-24 12:30:50|699.55|691.95|699.13|691.53|699.55|691.95|699.1|691.5|17
1653395460000|2022-05-24 12:31:00|699.17|691.57|699.55|691.95|699.55|691.95|699.16|691.56|9
1653395470000|2022-05-24 12:31:10|699.52|691.92|699.55|691.95|699.64|692.04|699.52|691.92|15
1653395480000|2022-05-24 12:31:20|699.56|691.96|700.45|692.85|700.46|692.86|699.56|691.96|22
1653395490000|2022-05-24 12:31:30|700.61|693.01|700.66|693.06|700.69|693.09|700.57|692.97|18
1653395500000|2022-05-24 12:31:40|700.69|693.09|700.66|693.06|700.7|693.1|700.6|693|11
1653395510000|2022-05-24 12:31:50|700.64|693.04|700.71|693.11|700.71|693.11|700.64|693.04|4
1653395520000|2022-05-24 12:32:00|700.7|693.1|701.19|693.59|701.27|693.67|700.7|693.1|19
1653395530000|2022-05-24 12:32:10|701.18|693.58|701.16|693.56|701.18|693.58|700.84|693.24|19
1653395540000|2022-05-24 12:32:20|701.18|693.58|701.38|693.78|701.46|693.86|701.17|693.57|6
1653395550000|2022-05-24 12:32:30|701.45|693.85|701.54|693.94|701.55|693.95|700.99|693.39|16
1653395560000|2022-05-24 12:32:40|701.55|693.95|701.13|693.53|701.57|693.97|700.89|693.29|12
1653395570000|2022-05-24 12:32:50|700.89|693.29|701.43|693.83|701.5|693.9|700.7|693.1|20
1653395580000|2022-05-24 12:33:00|701.44|693.84|701.41|693.81|701.47|693.87|701.4|693.8|11
1653395590000|2022-05-24 12:33:10|701.42|693.82|701.62|694.02|701.62|694.02|701.42|693.82|15
1653395600000|2022-05-24 12:33:20|701.64|694.04|701.73|694.13|701.73|694.13|701.51|693.91|16
1653395610000|2022-05-24 12:33:30|701.72|694.12|702.47|694.87|702.53|694.93|701.72|694.12|18
1653395620000|2022-05-24 12:33:40|702.43|694.83|702.48|694.88|702.49|694.89|702.43|694.83|4
1653395640000|2022-05-24 12:34:00|702.49|694.89|702.06|694.46|702.49|694.89|701.95|694.35|24
1653395650000|2022-05-24 12:34:10|702.05|694.45|701.99|694.39|702.05|694.45|701.98|694.38|14
1653395660000|2022-05-24 12:34:20|702|694.4|701.99|694.39|702|694.4|701.97|694.37|11
1653395670000|2022-05-24 12:34:30|701.98|694.38|702.01|694.41|702.03|694.43|701.96|694.36|8
1653395680000|2022-05-24 12:34:40|701.81|694.21|701.79|694.19|701.82|694.22|701.78|694.18|5
1653395690000|2022-05-24 12:34:50|701.82|694.22|701.82|694.22|701.82|694.22|701.78|694.18|14
1653395700000|2022-05-24 12:35:00|701.79|694.19|702.05|694.45|702.06|694.46|701.78|694.18|7
1653395710000|2022-05-24 12:35:10|702|694.4|702.02|694.42|702.02|694.42|702|694.4|7
1653395720000|2022-05-24 12:35:20|702.01|694.41|702.03|694.43|702.03|694.43|702.01|694.41|7
1653395730000|2022-05-24 12:35:30|702.02|694.42|701.2|693.6|702.03|694.43|701.2|693.6|19
1653395740000|2022-05-24 12:35:40|701.1|693.5|700.87|693.27|701.1|693.5|700.84|693.24|18
1653395750000|2022-05-24 12:35:50|700.76|693.16|700.71|693.11|700.76|693.16|700.7|693.1|10
1653395760000|2022-05-24 12:36:00|700.72|693.12|700.78|693.18|700.78|693.18|700.71|693.11|7
1653395770000|2022-05-24 12:36:10|700.74|693.14|700.63|693.03|700.74|693.14|700.61|693.01|9
1653395780000|2022-05-24 12:36:20|700.64|693.04|700.59|692.99|700.64|693.04|700.55|692.95|15
1653395790000|2022-05-24 12:36:30|700.56|692.96|700.51|692.91|700.56|692.96|700.51|692.91|2
1653395800000|2022-05-24 12:36:40|700.52|692.92|700.52|692.92|700.52|692.92|700.52|692.92|1
1653395810000|2022-05-24 12:36:50|700.53|692.93|700.53|692.93|700.53|692.93|700.53|692.93|1
1653395820000|2022-05-24 12:37:00|700.66|693.06|700.66|693.06|700.66|693.06|700.66|693.06|1
1653395830000|2022-05-24 12:37:10|700.96|693.36|701.66|694.06|701.66|694.06|700.96|693.36|18
1653395840000|2022-05-24 12:37:20|701.67|694.07|701.73|694.13|701.74|694.14|701.64|694.04|16
1653395850000|2022-05-24 12:37:30|701.74|694.14|701.6|694|701.75|694.15|701.58|693.98|17
1653395860000|2022-05-24 12:37:40|701.61|694.01|701.5|693.9|701.61|694.01|701.45|693.85|5
1653395870000|2022-05-24 12:37:50|701.48|693.88|701.46|693.86|701.49|693.89|701.44|693.84|9
1653395880000|2022-05-24 12:38:00|701.45|693.85|702.35|694.75|702.35|694.75|701.45|693.85|21
1653395890000|2022-05-24 12:38:10|702.36|694.76|704|696.4|704.05|696.45|702.29|694.69|23
1653395900000|2022-05-24 12:38:20|703.97|696.37|703.13|695.53|704.03|696.43|703.13|695.53|24
1653395910000|2022-05-24 12:38:30|703.14|695.54|702.94|695.34|703.14|695.54|702.93|695.33|9
1653395920000|2022-05-24 12:38:40|702.95|695.35|703.24|695.64|703.24|695.64|702.95|695.35|6
1653395930000|2022-05-24 12:38:50|703.26|695.66|702.93|695.33|703.53|695.93|702.93|695.33|16
1653395940000|2022-05-24 12:39:00|702.94|695.34|703.48|695.88|703.49|695.89|702.8|695.2|14
1653395950000|2022-05-24 12:39:10|703.52|695.92|703.69|696.09|703.92|696.32|703.51|695.91|31
1653395960000|2022-05-24 12:39:20|703.8|696.2|703.86|696.26|703.91|696.31|703.79|696.19|5
1653395970000|2022-05-24 12:39:30|703.94|696.34|703.9|696.3|703.96|696.36|703.85|696.25|12
1653395980000|2022-05-24 12:39:40|703.89|696.29|703.94|696.34|704.01|696.41|703.83|696.23|18
1653395990000|2022-05-24 12:39:50|704.03|696.43|704.01|696.41|704.1|696.5|703.99|696.39|11
1653396000000|2022-05-24 12:40:00|703.85|696.25|703.95|696.35|703.96|696.36|703.85|696.25|9
1653396010000|2022-05-24 12:40:10|703.96|696.36|703.95|696.35|703.96|696.36|703.95|696.35|2
1653396020000|2022-05-24 12:40:20|703.93|696.33|703.88|696.28|703.93|696.33|703.88|696.28|7
1653396030000|2022-05-24 12:40:30|703.89|696.29|703.89|696.29|703.93|696.33|703.88|696.28|11
1653396040000|2022-05-24 12:40:40|703.88|696.28|703.88|696.28|703.88|696.28|703.88|696.28|1
1653396050000|2022-05-24 12:40:50|703.87|696.27|703.88|696.28|703.88|696.28|703.87|696.27|2
1653396060000|2022-05-24 12:41:00|703.87|696.27|703.92|696.32|703.93|696.33|703.87|696.27|5
1653396070000|2022-05-24 12:41:10|703.93|696.33|703.9|696.3|703.93|696.33|703.89|696.29|8
1653396080000|2022-05-24 12:41:20|703.91|696.31|704.44|696.84|704.47|696.87|703.89|696.29|15
1653396090000|2022-05-24 12:41:30|704.43|696.83|704.55|696.95|704.57|696.97|704.43|696.83|8
1653396100000|2022-05-24 12:41:40|704.53|696.93|704.62|697.02|704.62|697.02|704.49|696.89|16
1653396110000|2022-05-24 12:41:50|704.63|697.03|704.66|697.06|704.66|697.06|704.63|697.03|6
1653396120000|2022-05-24 12:42:00|704.65|697.05|704.43|696.83|704.65|697.05|704.07|696.47|23
1653396130000|2022-05-24 12:42:10|704.45|696.85|704.58|696.98|704.59|696.99|704.45|696.85|11
1653396140000|2022-05-24 12:42:20|704.62|697.02|704.29|696.69|704.62|697.02|704.27|696.67|9
1653396150000|2022-05-24 12:42:30|704.3|696.7|704.33|696.73|704.33|696.73|704.3|696.7|6
1653396160000|2022-05-24 12:42:40|704.28|696.68|704.3|696.7|704.3|696.7|704.27|696.67|7
1653396170000|2022-05-24 12:42:50|704.31|696.71|704.22|696.62|704.31|696.71|704.22|696.62|4
1653396180000|2022-05-24 12:43:00|704.15|696.55|704.21|696.61|704.56|696.96|704.15|696.55|13
1653396190000|2022-05-24 12:43:10|704.16|696.56|704.57|696.97|704.61|697.01|704.16|696.56|12
1653396200000|2022-05-24 12:43:20|704.58|696.98|704.64|697.04|704.65|697.05|704.55|696.95|17
1653396210000|2022-05-24 12:43:30|704.59|696.99|704.73|697.13|704.73|697.13|704.53|696.93|25
1653396220000|2022-05-24 12:43:40|704.74|697.14|704.73|697.13|704.74|697.14|704.73|697.13|4
1653396230000|2022-05-24 12:43:50|704.72|697.12|704.74|697.14|704.75|697.15|704.72|697.12|6
1653396240000|2022-05-24 12:44:00|704.73|697.13|704.73|697.13|704.73|697.13|704.73|697.13|1
1653396250000|2022-05-24 12:44:10|704.74|697.14|704.77|697.17|704.77|697.17|704.74|697.14|3
1653396260000|2022-05-24 12:44:20|704.76|697.16|704.74|697.14|704.76|697.16|704.74|697.14|2
1653396270000|2022-05-24 12:44:30|704.72|697.12|704.72|697.12|704.72|697.12|704.72|697.12|1
1653396280000|2022-05-24 12:44:40|704.63|697.03|704.64|697.04|704.64|697.04|704.63|697.03|2
1653396290000|2022-05-24 12:44:50|704.63|697.03|704.63|697.03|704.63|697.03|704.56|696.96|3
1653396300000|2022-05-24 12:45:00|704.57|696.97|704.62|697.02|704.62|697.02|704.57|696.97|4
1653396310000|2022-05-24 12:45:10|704.63|697.03|705.42|697.82|705.42|697.82|704.63|697.03|22
1653396320000|2022-05-24 12:45:20|705.45|697.85|705.09|697.49|705.47|697.87|705.09|697.49|19
1653396330000|2022-05-24 12:45:30|705.06|697.46|705.5|697.9|705.5|697.9|705.06|697.46|10
1653396340000|2022-05-24 12:45:40|705.51|697.91|705.49|697.89|705.51|697.91|705.46|697.86|10
1653396350000|2022-05-24 12:45:50|705.47|697.87|705.56|697.96|705.56|697.96|705.47|697.87|11
1653396360000|2022-05-24 12:46:00|705.55|697.95|705.61|698.01|705.61|698.01|705.55|697.95|9
1653396370000|2022-05-24 12:46:10|705.6|698|705.18|697.58|705.6|698|705.08|697.48|16
1653396380000|2022-05-24 12:46:20|705.17|697.57|705.07|697.47|705.17|697.57|705.07|697.47|10
1653396390000|2022-05-24 12:46:30|705.06|697.46|704.95|697.35|705.06|697.46|704.95|697.35|11
1653396400000|2022-05-24 12:46:40|704.96|697.36|705.02|697.42|705.02|697.42|704.95|697.35|10
1653396410000|2022-05-24 12:46:50|705.04|697.44|705.04|697.44|705.04|697.44|705|697.4|4
1653396420000|2022-05-24 12:47:00|704.94|697.34|704.92|697.32|704.94|697.34|704.91|697.31|7
1653396430000|2022-05-24 12:47:10|704.91|697.31|704.93|697.33|704.93|697.33|704.91|697.31|3
1653396440000|2022-05-24 12:47:20|704.97|697.37|704.74|697.14|705.04|697.44|704.31|696.71|22
1653396450000|2022-05-24 12:47:30|704.82|697.22|704.84|697.24|704.85|697.25|704.82|697.22|9
1653396460000|2022-05-24 12:47:40|704.83|697.23|704.84|697.24|704.84|697.24|704.83|697.23|2
1653396470000|2022-05-24 12:47:50|704.82|697.22|704.82|697.22|704.83|697.23|704.81|697.21|9
1653396480000|2022-05-24 12:48:00|704.79|697.19|704.85|697.25|704.85|697.25|704.71|697.11|6
1653396490000|2022-05-24 12:48:10|704.84|697.24|704.83|697.23|704.84|697.24|704.83|697.23|2
1653396500000|2022-05-24 12:48:20|704.84|697.24|704.84|697.24|704.84|697.24|704.84|697.24|1
1653396510000|2022-05-24 12:48:30|704.83|697.23|704.83|697.23|704.84|697.24|704.83|697.23|3
1653396520000|2022-05-24 12:48:40|704.82|697.22|704.22|696.62|704.84|697.24|704.21|696.61|12
1653396530000|2022-05-24 12:48:50|704.25|696.65|704.16|696.56|704.25|696.65|704.14|696.54|7
1653396540000|2022-05-24 12:49:00|704.17|696.57|704.53|696.93|704.54|696.94|704.14|696.54|22
1653396550000|2022-05-24 12:49:10|704.52|696.92|704.53|696.93|704.54|696.94|704.52|696.92|4
1653396560000|2022-05-24 12:49:20|704.71|697.11|704.44|696.84|704.71|697.11|704.44|696.84|11
1653396570000|2022-05-24 12:49:30|704.43|696.83|704.68|697.08|704.69|697.09|704.43|696.83|13
1653396580000|2022-05-24 12:49:40|704.69|697.09|704.69|697.09|704.7|697.1|704.68|697.08|5
1653396590000|2022-05-24 12:49:50|704.7|697.1|704.78|697.18|704.79|697.19|704.67|697.07|5
1653396600000|2022-05-24 12:50:00|704.8|697.2|705.46|697.86|705.5|697.9|704.79|697.19|18
1653396610000|2022-05-24 12:50:10|705.45|697.85|705.45|697.85|705.48|697.88|705.44|697.84|9
1653396620000|2022-05-24 12:50:20|705.46|697.86|705.51|697.91|705.51|697.91|705.46|697.86|2
1653396630000|2022-05-24 12:50:30|705.52|697.92|705.51|697.91|705.52|697.92|705.51|697.91|4
1653396640000|2022-05-24 12:50:40|705.52|697.92|705.61|698.01|705.61|698.01|705.48|697.88|8
1653396650000|2022-05-24 12:50:50|705.67|698.07|705.79|698.19|705.79|698.19|705.66|698.06|10
1653396670000|2022-05-24 12:51:10|705.78|698.18|706.3|698.7|706.3|698.7|705.78|698.18|19
1653396680000|2022-05-24 12:51:20|706.34|698.74|705.93|698.33|706.44|698.84|705.86|698.26|21
1653396690000|2022-05-24 12:51:30|705.94|698.34|705.79|698.19|705.94|698.34|705.66|698.06|17
1653396700000|2022-05-24 12:51:40|705.77|698.17|705.18|697.58|705.83|698.23|705.09|697.49|18
1653396710000|2022-05-24 12:51:50|705.19|697.59|705.49|697.89|705.49|697.89|705.19|697.59|13
1653396720000|2022-05-24 12:52:00|705.5|697.9|705.21|697.61|705.53|697.93|705.21|697.61|12
1653396730000|2022-05-24 12:52:10|705.23|697.63|705.26|697.66|705.26|697.66|705.15|697.55|5
1653396740000|2022-05-24 12:52:20|705.25|697.65|705.25|697.65|705.25|697.65|705.25|697.65|1
1653396750000|2022-05-24 12:52:30|705.26|697.66|705.21|697.61|705.26|697.66|705.19|697.59|4
1653396760000|2022-05-24 12:52:40|705.19|697.59|705.28|697.68|705.29|697.69|705.19|697.59|5
1653396770000|2022-05-24 12:52:50|705.26|697.66|704.94|697.34|705.26|697.66|704.92|697.32|11
1653396780000|2022-05-24 12:53:00|704.92|697.32|704.98|697.38|704.99|697.39|704.87|697.27|16
1653396790000|2022-05-24 12:53:10|704.99|697.39|704.98|697.38|704.99|697.39|704.98|697.38|2
1653396800000|2022-05-24 12:53:20|704.97|697.37|704.94|697.34|704.98|697.38|704.94|697.34|3
1653396810000|2022-05-24 12:53:30|704.93|697.33|704.94|697.34|704.95|697.35|704.91|697.31|10
1653396820000|2022-05-24 12:53:40|704.95|697.35|704.91|697.31|704.95|697.35|704.91|697.31|4
1653396830000|2022-05-24 12:53:50|704.92|697.32|705.01|697.41|705.02|697.42|704.88|697.28|13
1653396840000|2022-05-24 12:54:00|704.94|697.34|705.49|697.89|705.52|697.92|704.94|697.34|20
1653396850000|2022-05-24 12:54:10|705.51|697.91|705.52|697.92|705.54|697.94|705.49|697.89|9
1653396860000|2022-05-24 12:54:20|705.5|697.9|705.04|697.44|705.51|697.91|705.02|697.42|21
1653396870000|2022-05-24 12:54:30|705.03|697.43|705.21|697.61|705.21|697.61|705.02|697.42|4
1653396880000|2022-05-24 12:54:40|704.99|697.39|705.08|697.48|705.08|697.48|704.99|697.39|3
1653396890000|2022-05-24 12:54:50|705.22|697.62|705.06|697.46|705.22|697.62|705.02|697.42|8
1653396900000|2022-05-24 12:55:00|705.05|697.45|704.95|697.35|705.05|697.45|704.89|697.29|12
1653396910000|2022-05-24 12:55:10|704.96|697.36|704.9|697.3|704.97|697.37|704.9|697.3|8
1653396920000|2022-05-24 12:55:20|704.91|697.31|704.97|697.37|704.98|697.38|704.87|697.27|13
1653396930000|2022-05-24 12:55:30|704.93|697.33|704.75|697.15|704.98|697.38|704.75|697.15|7
1653396940000|2022-05-24 12:55:40|704.82|697.22|704.85|697.25|704.88|697.28|704.82|697.22|4
1653396950000|2022-05-24 12:55:50|704.95|697.35|705.4|697.8|705.41|697.81|704.89|697.29|11
1653396960000|2022-05-24 12:56:00|705.43|697.83|705.44|697.84|705.44|697.84|705.43|697.83|4
1653396970000|2022-05-24 12:56:10|705.46|697.86|705.46|697.86|705.48|697.88|705.46|697.86|5
1653396980000|2022-05-24 12:56:20|705.47|697.87|704.93|697.33|705.47|697.87|704.89|697.29|20
1653396990000|2022-05-24 12:56:30|704.94|697.34|705.03|697.43|705.06|697.46|704.93|697.33|18
1653397000000|2022-05-24 12:56:40|705.02|697.42|705.02|697.42|705.03|697.43|705.02|697.42|3
1653397010000|2022-05-24 12:56:50|705.03|697.43|705.02|697.42|705.03|697.43|705.02|697.42|2
1653397020000|2022-05-24 12:57:00|705.03|697.43|705.02|697.42|705.03|697.43|704.97|697.37|7
1653397030000|2022-05-24 12:57:10|705.03|697.43|704.89|697.29|705.03|697.43|704.89|697.29|4
1653397040000|2022-05-24 12:57:20|704.88|697.28|705.03|697.43|705.05|697.45|704.88|697.28|7
1653397050000|2022-05-24 12:57:30|705.07|697.47|704.9|697.3|705.07|697.47|704.89|697.29|8
1653397060000|2022-05-24 12:57:40|704.88|697.28|704.89|697.29|704.89|697.29|704.88|697.28|2
1653397070000|2022-05-24 12:57:50|704.91|697.31|704.92|697.32|704.94|697.34|704.91|697.31|4
1653397080000|2022-05-24 12:58:00|704.9|697.3|704.9|697.3|704.93|697.33|704.9|697.3|12
1653397090000|2022-05-24 12:58:10|704.88|697.28|704.76|697.16|704.94|697.34|704.76|697.16|15
1653397100000|2022-05-24 12:58:20|704.75|697.15|704.68|697.08|704.75|697.15|704.68|697.08|6
1653397110000|2022-05-24 12:58:30|704.7|697.1|703.21|695.61|704.7|697.1|703.16|695.56|26
1653397120000|2022-05-24 12:58:40|703.19|695.59|703.14|695.54|703.2|695.6|703.11|695.51|14
1653397130000|2022-05-24 12:58:50|703.13|695.53|703.03|695.43|703.13|695.53|703|695.4|12
1653397140000|2022-05-24 12:59:00|703.02|695.42|703.08|695.48|703.08|695.48|702.92|695.32|12
1653397150000|2022-05-24 12:59:10|703.07|695.47|702.9|695.3|703.1|695.5|702.9|695.3|10
1653397160000|2022-05-24 12:59:20|702.83|695.23|702.82|695.22|702.95|695.35|702.82|695.22|4
1653397170000|2022-05-24 12:59:30|702.79|695.19|702.78|695.18|702.98|695.38|702.74|695.14|10
1653397180000|2022-05-24 12:59:40|702.94|695.34|703.04|695.44|703.04|695.44|702.94|695.34|6
1653397190000|2022-05-24 12:59:50|703.03|695.43|703.02|695.42|703.03|695.43|703.01|695.41|4
1653397200000|2022-05-24 13:00:00|702.93|695.33|703.17|695.57|703.17|695.57|702.88|695.28|6
1653397210000|2022-05-24 13:00:10|702.95|695.35|703.6|696|703.65|696.05|702.89|695.29|27
1653397220000|2022-05-24 13:00:20|703.59|695.99|703.18|695.58|703.6|696|703.18|695.58|13
1653397230000|2022-05-24 13:00:30|703.12|695.52|702.97|695.37|703.15|695.55|702.97|695.37|14
1653397240000|2022-05-24 13:00:40|702.9|695.3|702.91|695.31|702.96|695.36|702.89|695.29|10
1653397250000|2022-05-24 13:00:50|702.94|695.34|702.18|694.58|702.94|695.34|702.15|694.55|19
1653397260000|2022-05-24 13:01:00|702.2|694.6|702.22|694.62|702.22|694.62|702.15|694.55|13
1653397270000|2022-05-24 13:01:10|702.21|694.61|702.12|694.52|702.22|694.62|702.12|694.52|10
1653397280000|2022-05-24 13:01:20|702.13|694.53|701.97|694.37|702.13|694.53|701.89|694.29|19
1653397290000|2022-05-24 13:01:30|701.82|694.22|701.98|694.38|701.98|694.38|701.81|694.21|6
1653397300000|2022-05-24 13:01:40|701.89|694.29|701.28|693.68|701.89|694.29|701.27|693.67|19
1653397310000|2022-05-24 13:01:50|701.25|693.65|700.84|693.24|701.25|693.65|700.78|693.18|27
1653397320000|2022-05-24 13:02:00|700.86|693.26|700.88|693.28|700.95|693.35|700.85|693.25|29
1653397330000|2022-05-24 13:02:10|700.9|693.3|700.64|693.04|701.02|693.42|700.64|693.04|26
1653397340000|2022-05-24 13:02:20|700.69|693.09|700.74|693.14|700.75|693.15|700.47|692.87|14
1653397350000|2022-05-24 13:02:30|700.76|693.16|700.51|692.91|700.77|693.17|700.51|692.91|12
1653397360000|2022-05-24 13:02:40|700.31|692.71|700.07|692.47|700.31|692.71|700.03|692.43|22
1653397370000|2022-05-24 13:02:50|700.06|692.46|699.87|692.27|700.06|692.46|699.84|692.24|26
1653397380000|2022-05-24 13:03:00|699.86|692.26|699.33|691.73|699.92|692.32|699.17|691.57|25
1653397390000|2022-05-24 13:03:10|699.49|691.89|699.62|692.02|699.65|692.05|699.43|691.83|21
1653397400000|2022-05-24 13:03:20|699.61|692.01|699.84|692.24|699.98|692.38|699.58|691.98|22
1653397410000|2022-05-24 13:03:30|699.78|692.18|699.8|692.2|699.89|692.29|699.78|692.18|16
1653397420000|2022-05-24 13:03:40|699.76|692.16|699.84|692.24|699.84|692.24|699.74|692.14|17
1653397430000|2022-05-24 13:03:50|699.83|692.23|699.85|692.25|699.88|692.28|699.78|692.18|21
1653397440000|2022-05-24 13:04:00|699.82|692.22|699.78|692.18|699.89|692.29|699.78|692.18|14
1653397450000|2022-05-24 13:04:10|699.79|692.19|699.96|692.36|699.97|692.37|699.79|692.19|11
1653397460000|2022-05-24 13:04:20|699.89|692.29|700.53|692.93|700.59|692.99|699.89|692.29|17
1653397470000|2022-05-24 13:04:30|700.58|692.98|700.62|693.02|700.62|693.02|700.58|692.98|3
1653397480000|2022-05-24 13:04:40|700.61|693.01|700.61|693.01|700.62|693.02|700.6|693|5
1653397490000|2022-05-24 13:04:50|700.62|693.02|700.61|693.01|700.62|693.02|700.59|692.99|6
1653397500000|2022-05-24 13:05:00|700.59|692.99|700.57|692.97|700.59|692.99|700.53|692.93|10
1653397510000|2022-05-24 13:05:10|700.56|692.96|700.55|692.95|700.6|693|700.55|692.95|7
1653397520000|2022-05-24 13:05:20|700.52|692.92|700.55|692.95|700.55|692.95|700.52|692.92|2
1653397530000|2022-05-24 13:05:30|700.53|692.93|700.8|693.2|700.92|693.32|700.53|692.93|14
1653397540000|2022-05-24 13:05:40|700.79|693.19|700.78|693.18|700.87|693.27|700.78|693.18|9
1653397550000|2022-05-24 13:05:50|700.79|693.19|700.96|693.36|700.96|693.36|700.76|693.16|13
1653397560000|2022-05-24 13:06:00|700.89|693.29|701.59|693.99|701.59|693.99|700.86|693.26|21
1653397570000|2022-05-24 13:06:10|701.6|694|701.53|693.93|701.61|694.01|701.4|693.8|12
1653397580000|2022-05-24 13:06:20|701.77|694.17|701.92|694.32|701.92|694.32|701.77|694.17|7
1653397590000|2022-05-24 13:06:30|701.93|694.33|701.59|693.99|701.93|694.33|701.5|693.9|14
1653397600000|2022-05-24 13:06:40|701.5|693.9|701.54|693.94|701.55|693.95|701.5|693.9|8
1653397610000|2022-05-24 13:06:50|701.53|693.93|701.55|693.95|701.55|693.95|701.53|693.93|7
1653397620000|2022-05-24 13:07:00|701.54|693.94|701.58|693.98|701.58|693.98|701.54|693.94|5
1653397630000|2022-05-24 13:07:10|701.61|694.01|701.18|693.58|701.61|694.01|701.15|693.55|15
1653397640000|2022-05-24 13:07:20|701.17|693.57|701.29|693.69|701.3|693.7|701.1|693.5|16
1653397650000|2022-05-24 13:07:30|701.24|693.64|701.52|693.92|701.52|693.92|701.24|693.64|7
1653397660000|2022-05-24 13:07:40|701.58|693.98|701.63|694.03|701.63|694.03|701.57|693.97|5
1653397670000|2022-05-24 13:07:50|701.64|694.04|701.5|693.9|701.64|694.04|701.5|693.9|5
1653397680000|2022-05-24 13:08:00|701.64|694.04|701.59|693.99|701.69|694.09|701.59|693.99|8
1653397690000|2022-05-24 13:08:10|701.61|694.01|701.86|694.26|701.86|694.26|701.53|693.93|17
1653397700000|2022-05-24 13:08:20|701.87|694.27|701.79|694.19|701.87|694.27|701.78|694.18|3
1653397710000|2022-05-24 13:08:30|701.78|694.18|701.8|694.2|701.86|694.26|701.72|694.12|9
1653397720000|2022-05-24 13:08:40|701.82|694.22|701.84|694.24|701.84|694.24|701.78|694.18|8
1653397730000|2022-05-24 13:08:50|701.85|694.25|701.85|694.25|701.85|694.25|701.84|694.24|5
1653397740000|2022-05-24 13:09:00|701.84|694.24|701.67|694.07|701.86|694.26|701.27|693.67|20
1653397750000|2022-05-24 13:09:10|701.69|694.09|701.83|694.23|701.87|694.27|701.69|694.09|20
1653397760000|2022-05-24 13:09:20|701.74|694.14|702.52|694.92|702.52|694.92|701.65|694.05|22
1653397770000|2022-05-24 13:09:30|702.53|694.93|702.5|694.9|702.6|695|702.5|694.9|7
1653397780000|2022-05-24 13:09:40|702.49|694.89|702.45|694.85|702.61|695.01|702.4|694.8|14
1653397790000|2022-05-24 13:09:50|702.44|694.84|702.6|695|702.71|695.11|702.44|694.84|19
1653397800000|2022-05-24 13:10:00|702.61|695.01|702.68|695.08|702.7|695.1|702.61|695.01|8
1653397810000|2022-05-24 13:10:10|702.69|695.09|702.69|695.09|702.71|695.11|702.67|695.07|10
1653397820000|2022-05-24 13:10:20|702.66|695.06|702.8|695.2|702.82|695.22|702.66|695.06|18
1653397830000|2022-05-24 13:10:30|702.79|695.19|702.71|695.11|702.81|695.21|702.63|695.03|12
1653397840000|2022-05-24 13:10:40|702.68|695.08|702.73|695.13|702.73|695.13|702.68|695.08|3
1653397850000|2022-05-24 13:10:50|702.71|695.11|702.74|695.14|702.74|695.14|702.67|695.07|8
1653397860000|2022-05-24 13:11:00|702.71|695.11|702.86|695.26|702.86|695.26|702.71|695.11|6
1653397870000|2022-05-24 13:11:10|702.87|695.27|702.86|695.26|702.87|695.27|702.8|695.2|10
1653397880000|2022-05-24 13:11:20|702.87|695.27|702.86|695.26|702.87|695.27|702.86|695.26|8
1653397890000|2022-05-24 13:11:30|702.87|695.27|702.86|695.26|702.87|695.27|702.86|695.26|6
1653397900000|2022-05-24 13:11:40|702.82|695.22|702.25|694.65|702.82|695.22|702.24|694.64|17
1653397910000|2022-05-24 13:11:50|702.26|694.66|702.52|694.92|702.57|694.97|702.22|694.62|20
1653397920000|2022-05-24 13:12:00|702.5|694.9|701.22|693.62|702.5|694.9|701.22|693.62|30
1653397930000|2022-05-24 13:12:10|701.2|693.6|701.26|693.66|701.31|693.71|701.13|693.53|20
1653397940000|2022-05-24 13:12:20|701.25|693.65|701.6|694|701.61|694.01|701.2|693.6|21
1653397950000|2022-05-24 13:12:30|701.61|694.01|701.51|693.91|701.61|694.01|701.51|693.91|8
1653397960000|2022-05-24 13:12:40|701.52|693.92|701.58|693.98|701.63|694.03|701.52|693.92|8
1653397970000|2022-05-24 13:12:50|701.59|693.99|701.95|694.35|701.98|694.38|701.59|693.99|11
1653397980000|2022-05-24 13:13:00|701.91|694.31|701.28|693.68|701.91|694.31|701.24|693.64|16
1653397990000|2022-05-24 13:13:10|701.3|693.7|701.79|694.19|701.9|694.3|701.25|693.65|25
1653398000000|2022-05-24 13:13:20|701.84|694.24|701.75|694.15|701.87|694.27|701.59|693.99|13
1653398010000|2022-05-24 13:13:30|701.7|694.1|702|694.4|702.02|694.42|701.7|694.1|10
1653398020000|2022-05-24 13:13:40|701.99|694.39|701.33|693.73|702|694.4|701.31|693.71|16
1653398030000|2022-05-24 13:13:50|701.31|693.71|700.91|693.31|701.32|693.72|700.87|693.27|22
1653398040000|2022-05-24 13:14:00|700.88|693.28|701.51|693.91|701.51|693.91|700.67|693.07|26
1653398050000|2022-05-24 13:14:10|701.52|693.92|701.46|693.86|701.53|693.93|701.45|693.85|8
1653398060000|2022-05-24 13:14:20|701.47|693.87|701.48|693.88|701.69|694.09|701.47|693.87|21
1653398070000|2022-05-24 13:14:30|701.52|693.92|702.68|695.08|702.68|695.08|701.45|693.85|32
1653398080000|2022-05-24 13:14:40|702.69|695.09|703.44|695.84|703.48|695.88|702.64|695.04|26
1653398090000|2022-05-24 13:14:50|703.45|695.85|703.38|695.78|703.45|695.85|703.35|695.75|8
1653398100000|2022-05-24 13:15:00|703.39|695.79|703.37|695.77|703.53|695.93|703.36|695.76|17
1653398110000|2022-05-24 13:15:10|703.39|695.79|703.48|695.88|703.48|695.88|703.38|695.78|10
1653398120000|2022-05-24 13:15:20|703.52|695.92|704.5|696.9|704.56|696.96|703.52|695.92|27
1653398130000|2022-05-24 13:15:30|704.49|696.89|704.44|696.84|704.54|696.94|704.35|696.75|19
1653398140000|2022-05-24 13:15:40|704.52|696.92|704.56|696.96|704.58|696.98|704.46|696.86|10
1653398150000|2022-05-24 13:15:50|704.57|696.97|704.77|697.17|704.85|697.25|704.55|696.95|23
1653398160000|2022-05-24 13:16:00|704.78|697.18|704.66|697.06|704.78|697.18|704.65|697.05|15
1653398170000|2022-05-24 13:16:10|704.65|697.05|704.18|696.58|704.65|697.05|704.18|696.58|21
1653398180000|2022-05-24 13:16:20|704.05|696.45|703.93|696.33|704.05|696.45|703.86|696.26|17
1653398190000|2022-05-24 13:16:30|703.83|696.23|704.1|696.5|704.1|696.5|703.78|696.18|7
1653398200000|2022-05-24 13:16:40|704.09|696.49|704.14|696.54|704.14|696.54|704.09|696.49|8
1653398210000|2022-05-24 13:16:50|704.13|696.53|704.13|696.53|704.13|696.53|704.13|696.53|1
1653398220000|2022-05-24 13:17:00|704.12|696.52|704.11|696.51|704.18|696.58|704.11|696.51|8
1653398230000|2022-05-24 13:17:10|704.12|696.52|704.11|696.51|704.45|696.85|704.1|696.5|17
1653398240000|2022-05-24 13:17:20|704.12|696.52|704.05|696.45|704.13|696.53|704.05|696.45|4
1653398250000|2022-05-24 13:17:30|703.98|696.38|703.95|696.35|703.98|696.38|703.92|696.32|9
1653398260000|2022-05-24 13:17:40|703.94|696.34|703.92|696.32|703.94|696.34|703.91|696.31|4
1653398270000|2022-05-24 13:17:50|703.93|696.33|704|696.4|704.06|696.46|703.93|696.33|13
1653398280000|2022-05-24 13:18:00|703.98|696.38|703.99|696.39|704.09|696.49|703.92|696.32|22
1653398290000|2022-05-24 13:18:10|704.01|696.41|703.9|696.3|704.01|696.41|703.89|696.29|11
1653398300000|2022-05-24 13:18:20|703.91|696.31|703.92|696.32|703.92|696.32|703.9|696.3|10
1653398310000|2022-05-24 13:18:30|703.83|696.23|703.75|696.15|703.83|696.23|703.67|696.07|13
1653398320000|2022-05-24 13:18:40|703.74|696.14|703.64|696.04|703.74|696.14|703.64|696.04|12
1653398330000|2022-05-24 13:18:50|703.65|696.05|703.64|696.04|703.65|696.05|703.64|696.04|4
1653398340000|2022-05-24 13:19:00|703.61|696.01|703.52|695.92|703.61|696.01|703.26|695.66|17
1653398350000|2022-05-24 13:19:10|703.53|695.93|703.29|695.69|703.55|695.95|703.09|695.49|20
1653398360000|2022-05-24 13:19:20|703.28|695.68|703.15|695.55|703.28|695.68|703.03|695.43|6
1653398370000|2022-05-24 13:19:30|703.16|695.56|702.99|695.39|703.16|695.56|702.99|695.39|10
1653398380000|2022-05-24 13:19:40|703|695.4|703|695.4|703.05|695.45|702.99|695.39|14
1653398390000|2022-05-24 13:19:50|703.11|695.51|702.88|695.28|703.11|695.51|702.85|695.25|11
1653398400000|2022-05-24 13:20:00|702.89|695.29|702.92|695.32|702.95|695.35|702.88|695.28|10
1653398410000|2022-05-24 13:20:10|702.91|695.31|702.67|695.07|702.91|695.31|702.67|695.07|12
1653398420000|2022-05-24 13:20:20|702.64|695.04|703.4|695.8|703.42|695.82|702.62|695.02|18
1653398430000|2022-05-24 13:20:30|703.35|695.75|703.45|695.85|703.5|695.9|703.32|695.72|19
1653398440000|2022-05-24 13:20:40|703.67|696.07|703.64|696.04|703.67|696.07|703.59|695.99|5
1653398450000|2022-05-24 13:20:50|703.59|695.99|704.07|696.47|704.07|696.47|703.59|695.99|26
1653398460000|2022-05-24 13:21:00|704.25|696.65|704.52|696.92|704.66|697.06|703.84|696.24|29
1653398470000|2022-05-24 13:21:10|704.48|696.88|704.74|697.14|704.74|697.14|704.17|696.57|16
1653398480000|2022-05-24 13:21:20|704.75|697.15|704.76|697.16|704.77|697.17|704.75|697.15|6
1653398490000|2022-05-24 13:21:30|704.75|697.15|704.7|697.1|704.78|697.18|704.7|697.1|11
1653398500000|2022-05-24 13:21:40|704.72|697.12|704.52|696.92|704.75|697.15|704.52|696.92|12
1653398510000|2022-05-24 13:21:50|704.55|696.95|704.51|696.91|704.55|696.95|704.5|696.9|4
1653398520000|2022-05-24 13:22:00|704.52|696.92|704.56|696.96|704.56|696.96|704.52|696.92|2
1653398530000|2022-05-24 13:22:10|704.62|697.02|704.59|696.99|704.62|697.02|704.58|696.98|11
1653398540000|2022-05-24 13:22:20|704.58|696.98|704.57|696.97|704.59|696.99|704.57|696.97|4
1653398550000|2022-05-24 13:22:30|704.58|696.98|704.6|697|704.6|697|704.57|696.97|3
1653398560000|2022-05-24 13:22:40|704.61|697.01|704.57|696.97|704.61|697.01|704.53|696.93|12
1653398570000|2022-05-24 13:22:50|704.58|696.98|704.56|696.96|704.58|696.98|704.54|696.94|4
1653398580000|2022-05-24 13:23:00|704.51|696.91|704.54|696.94|704.58|696.98|704.51|696.91|7
1653398590000|2022-05-24 13:23:10|704.53|696.93|704.58|696.98|704.6|697|704.51|696.91|9
1653398600000|2022-05-24 13:23:20|704.61|697.01|704.55|696.95|704.61|697.01|704.55|696.95|12
1653398610000|2022-05-24 13:23:30|704.59|696.99|704.14|696.54|704.59|696.99|704.03|696.43|9
1653398620000|2022-05-24 13:23:40|704.12|696.52|704.06|696.46|704.16|696.56|704.03|696.43|13
1653398630000|2022-05-24 13:23:50|704.05|696.45|703.78|696.18|704.05|696.45|703.78|696.18|12
1653398640000|2022-05-24 13:24:00|703.72|696.12|703.92|696.32|703.92|696.32|703.72|696.12|9
1653398650000|2022-05-24 13:24:10|703.91|696.31|703.7|696.1|703.92|696.32|703.69|696.09|14
1653398660000|2022-05-24 13:24:20|703.71|696.11|703.68|696.08|703.77|696.17|703.68|696.08|7
1653398670000|2022-05-24 13:24:30|703.69|696.09|703.67|696.07|703.7|696.1|703.67|696.07|6
1653398680000|2022-05-24 13:24:40|703.68|696.08|703.71|696.11|703.71|696.11|703.67|696.07|4
1653398690000|2022-05-24 13:24:50|703.72|696.12|703.69|696.09|703.83|696.23|703.69|696.09|9
1653398700000|2022-05-24 13:25:00|703.63|696.03|702.9|695.3|703.63|696.03|702.88|695.28|24
1653398710000|2022-05-24 13:25:10|702.89|695.29|701.97|694.37|702.89|695.29|701.97|694.37|26
1653398720000|2022-05-24 13:25:20|701.95|694.35|701.96|694.36|701.97|694.37|701.31|693.71|33
1653398730000|2022-05-24 13:25:30|701.95|694.35|701.85|694.25|701.95|694.35|701.81|694.21|8
1653398740000|2022-05-24 13:25:40|701.87|694.27|701.82|694.22|701.88|694.28|701.82|694.22|6
1653398750000|2022-05-24 13:25:50|701.83|694.23|701.93|694.33|701.93|694.33|701.83|694.23|7
1653398760000|2022-05-24 13:26:00|701.91|694.31|701.69|694.09|701.91|694.31|701.68|694.08|5
1653398770000|2022-05-24 13:26:10|701.66|694.06|701.71|694.11|701.71|694.11|701.64|694.04|7
1653398780000|2022-05-24 13:26:20|701.6|694|701.59|693.99|701.61|694.01|701.53|693.93|11
1653398790000|2022-05-24 13:26:30|701.6|694|701.19|693.59|701.96|694.36|701.09|693.49|29
1653398800000|2022-05-24 13:26:40|701.2|693.6|701.02|693.42|701.21|693.61|701.02|693.42|10
1653398810000|2022-05-24 13:26:50|700.99|693.39|700.63|693.03|700.99|693.39|700.28|692.68|27
1653398820000|2022-05-24 13:27:00|700.61|693.01|700.06|692.46|700.61|693.01|700.06|692.46|24
1653398830000|2022-05-24 13:27:10|699.99|692.39|699.96|692.36|700|692.4|699.91|692.31|11
1653398840000|2022-05-24 13:27:20|700|692.4|699.99|692.39|700.41|692.81|699.99|692.39|17
1653398850000|2022-05-24 13:27:30|699.94|692.34|699.91|692.31|699.98|692.38|699.77|692.17|14
1653398860000|2022-05-24 13:27:40|699.81|692.21|700.36|692.76|700.44|692.84|699.75|692.15|33
1653398870000|2022-05-24 13:27:50|700.37|692.77|700.31|692.71|700.39|692.79|700.26|692.66|9
1653398880000|2022-05-24 13:28:00|700.35|692.75|700.02|692.42|700.35|692.75|699.99|692.39|20
1653398890000|2022-05-24 13:28:10|700.01|692.41|699.63|692.03|700.02|692.42|699.63|692.03|22
1653398900000|2022-05-24 13:28:20|699.66|692.06|699.6|692|699.66|692.06|699.46|691.86|19
1653398910000|2022-05-24 13:28:30|699.69|692.09|699.89|692.29|699.89|692.29|699.49|691.89|28
1653398920000|2022-05-24 13:28:40|699.9|692.3|699.76|692.16|699.9|692.3|699.76|692.16|7
1653398930000|2022-05-24 13:28:50|699.74|692.14|700.04|692.44|700.37|692.77|699.69|692.09|25
1653398940000|2022-05-24 13:29:00|700.05|692.45|700.03|692.43|700.14|692.54|699.88|692.28|22
1653398950000|2022-05-24 13:29:10|700.01|692.41|700.03|692.43|700.11|692.51|700.01|692.41|8
1653398960000|2022-05-24 13:29:20|700.11|692.51|699.11|691.51|700.11|692.51|699.1|691.5|33
1653398970000|2022-05-24 13:29:30|699.1|691.5|698.88|691.28|699.1|691.5|698.88|691.28|17
1653398980000|2022-05-24 13:29:40|698.89|691.29|698.35|690.75|698.92|691.32|698.35|690.75|24
1653398990000|2022-05-24 13:29:50|698.34|690.74|698.04|690.44|698.34|690.74|698.03|690.43|24
1653399000000|2022-05-24 13:30:00|698.02|690.42|698.37|690.77|698.55|690.95|698|690.4|19
1653399010000|2022-05-24 13:30:10|698.48|690.88|698.45|690.85|698.9|691.3|698.24|690.64|31
1653399020000|2022-05-24 13:30:20|698.48|690.88|700.26|692.66|700.26|692.66|698.48|690.88|32
1653399030000|2022-05-24 13:30:30|700.14|692.54|700.24|692.64|700.64|693.04|699.88|692.28|31
1653399040000|2022-05-24 13:30:40|700.16|692.56|701.21|693.61|701.21|693.61|700.02|692.42|30
1653399050000|2022-05-24 13:30:50|701.22|693.62|701.33|693.73|701.33|693.73|701.01|693.41|20
1653399060000|2022-05-24 13:31:00|701.32|693.72|701.12|693.52|701.33|693.73|700.98|693.38|26
1653399070000|2022-05-24 13:31:10|701.13|693.53|700.16|692.56|701.13|693.53|700.11|692.51|27
1653399080000|2022-05-24 13:31:20|700.07|692.47|698.78|691.18|700.07|692.47|698.78|691.18|30
1653399090000|2022-05-24 13:31:30|698.54|690.94|699.73|692.13|699.83|692.23|698.49|690.89|30
1653399100000|2022-05-24 13:31:40|699.74|692.14|699.21|691.61|699.76|692.16|699.21|691.61|30
1653399110000|2022-05-24 13:31:50|699.19|691.59|699.93|692.33|700|692.4|698.94|691.34|24
1653399120000|2022-05-24 13:32:00|700.17|692.57|701.04|693.44|701.04|693.44|700.17|692.57|29
1653399130000|2022-05-24 13:32:10|701.06|693.46|702.84|695.24|702.84|695.24|701.06|693.46|34
1653399140000|2022-05-24 13:32:20|702.8|695.2|703.18|695.58|703.25|695.65|702.62|695.02|29
1653399150000|2022-05-24 13:32:30|703.11|695.51|703.15|695.55|703.23|695.63|702.87|695.27|29
1653399160000|2022-05-24 13:32:40|703.53|695.93|703.12|695.52|703.53|695.93|703|695.4|30
1653399170000|2022-05-24 13:32:50|703.13|695.53|703.38|695.78|703.68|696.08|703.12|695.52|29
1653399180000|2022-05-24 13:33:00|703.35|695.75|702.28|694.68|703.69|696.09|702.27|694.67|31
1653399190000|2022-05-24 13:33:10|702.27|694.67|702.3|694.7|702.4|694.8|702.27|694.67|18
1653399200000|2022-05-24 13:33:20|702.29|694.69|701.41|693.81|702.33|694.73|701.35|693.75|22
1653399210000|2022-05-24 13:33:30|701.44|693.84|700.05|692.45|701.44|693.84|700.05|692.45|26
1653399220000|2022-05-24 13:33:40|700|692.4|699.97|692.37|700.03|692.43|699.85|692.25|25
1653399230000|2022-05-24 13:33:50|699.96|692.36|701.29|693.69|701.29|693.69|699.96|692.36|33
1653399240000|2022-05-24 13:34:00|700.99|693.39|702.36|694.76|702.36|694.76|700.96|693.36|31
1653399250000|2022-05-24 13:34:10|702.37|694.77|700.95|693.35|702.37|694.77|700.95|693.35|25
1653399260000|2022-05-24 13:34:20|700.65|693.05|699.84|692.24|700.65|693.05|699.84|692.24|22
1653399270000|2022-05-24 13:34:30|699.53|691.93|699.09|691.49|699.53|691.93|699.02|691.42|27
1653399280000|2022-05-24 13:34:40|699.08|691.48|699.5|691.9|699.62|692.02|699.08|691.48|23
1653399290000|2022-05-24 13:34:50|699.54|691.94|700.16|692.56|700.18|692.58|699.54|691.94|23
1653399300000|2022-05-24 13:35:00|700.07|692.47|699.23|691.63|700.08|692.48|699.23|691.63|21
1653399310000|2022-05-24 13:35:10|699.27|691.67|699.02|691.42|699.27|691.67|698.88|691.28|16
1653399320000|2022-05-24 13:35:20|699.05|691.45|700.31|692.71|700.31|692.71|699.01|691.41|28
1653399330000|2022-05-24 13:35:30|700.09|692.49|700.77|693.17|700.77|693.17|699.87|692.27|28
1653399340000|2022-05-24 13:35:40|700.67|693.07|701|693.4|701.12|693.52|700.67|693.07|29
1653399350000|2022-05-24 13:35:50|700.99|693.39|701.07|693.47|701.14|693.54|700.96|693.36|27
1653399360000|2022-05-24 13:36:00|701.09|693.49|700.97|693.37|701.11|693.51|700.97|693.37|18
1653399370000|2022-05-24 13:36:10|700.98|693.38|700.22|692.62|700.98|693.38|700.21|692.61|21
1653399380000|2022-05-24 13:36:20|700.21|692.61|700.44|692.84|700.57|692.97|700.13|692.53|23
1653399390000|2022-05-24 13:36:30|700.38|692.78|700.95|693.35|701.19|693.59|700.38|692.78|16
1653399400000|2022-05-24 13:36:40|700.94|693.34|700.53|692.93|700.94|693.34|700.3|692.7|27
1653399410000|2022-05-24 13:36:50|700.42|692.82|700.08|692.48|700.42|692.82|700.05|692.45|24
1653399420000|2022-05-24 13:37:00|700.05|692.45|699.85|692.25|700.05|692.45|699.37|691.77|23
1653399430000|2022-05-24 13:37:10|699.86|692.26|699.75|692.15|699.88|692.28|699.38|691.78|19
1653399440000|2022-05-24 13:37:20|699.68|692.08|699.24|691.64|699.68|692.08|699.21|691.61|17
1653399450000|2022-05-24 13:37:30|699.23|691.63|698.92|691.32|699.23|691.63|698.9|691.3|28
1653399460000|2022-05-24 13:37:40|698.9|691.3|699|691.4|699.1|691.5|698.82|691.22|13
1653399470000|2022-05-24 13:37:50|699.13|691.53|699.02|691.42|699.13|691.53|699.01|691.41|5
1653399480000|2022-05-24 13:38:00|699.07|691.47|698.86|691.26|699.09|691.49|698.81|691.21|19
1653399490000|2022-05-24 13:38:10|698.87|691.27|698.92|691.32|699.41|691.81|698.87|691.27|19
1653399500000|2022-05-24 13:38:20|698.91|691.31|698.94|691.34|698.95|691.35|698.91|691.31|6
1653399510000|2022-05-24 13:38:30|698.99|691.39|698.38|690.78|699.05|691.45|698.31|690.71|17
1653399520000|2022-05-24 13:38:40|698.37|690.77|698.25|690.65|698.37|690.77|698.17|690.57|19
1653399530000|2022-05-24 13:38:50|698.24|690.64|697.37|689.77|698.27|690.67|697.37|689.77|27
1653399540000|2022-05-24 13:39:00|697.36|689.76|696.53|688.93|697.36|689.76|696.45|688.85|29
1653399550000|2022-05-24 13:39:10|696.54|688.94|697.46|689.86|697.46|689.86|696.5|688.9|31
1653399560000|2022-05-24 13:39:20|697.47|689.87|697.5|689.9|697.56|689.96|697.46|689.86|13
1653399570000|2022-05-24 13:39:30|697.49|689.89|697.32|689.72|697.63|690.03|697.32|689.72|12
1653399580000|2022-05-24 13:39:40|697.36|689.76|697.55|689.95|697.58|689.98|697.36|689.76|14
1653399590000|2022-05-24 13:39:50|697.54|689.94|697.38|689.78|697.63|690.03|697.34|689.74|14
1653399600000|2022-05-24 13:40:00|697.39|689.79|697.28|689.68|697.39|689.79|697.23|689.63|14
1653399610000|2022-05-24 13:40:10|697.51|689.91|697.35|689.75|697.69|690.09|697.28|689.68|26
1653399620000|2022-05-24 13:40:20|697.38|689.78|697.25|689.65|697.73|690.13|697.22|689.62|25
1653399630000|2022-05-24 13:40:30|697.2|689.6|697.01|689.41|697.2|689.6|697.01|689.41|27
1653399640000|2022-05-24 13:40:40|697.13|689.53|697.51|689.91|697.57|689.97|697.13|689.53|20
1653399650000|2022-05-24 13:40:50|697.5|689.9|697.2|689.6|697.5|689.9|697.19|689.59|25
1653399660000|2022-05-24 13:41:00|697.36|689.76|697.41|689.81|697.65|690.05|697.13|689.53|34
1653399670000|2022-05-24 13:41:10|697.44|689.84|697.16|689.56|697.54|689.94|696.99|689.39|27
1653399680000|2022-05-24 13:41:20|697.34|689.74|698.26|690.66|698.44|690.84|697.34|689.74|26
1653399690000|2022-05-24 13:41:30|698.57|690.97|698.23|690.63|698.59|690.99|698.16|690.56|29
1653399700000|2022-05-24 13:41:40|698.24|690.64|698.47|690.87|698.55|690.95|698.03|690.43|27
1653399710000|2022-05-24 13:41:50|698.46|690.86|698.39|690.79|698.49|690.89|698.09|690.49|27
1653399720000|2022-05-24 13:42:00|698.4|690.8|699.54|691.94|699.55|691.95|698.09|690.49|29
1653399730000|2022-05-24 13:42:10|699.55|691.95|700.17|692.57|700.44|692.84|699.54|691.94|28
1653399740000|2022-05-24 13:42:20|700.29|692.69|699.66|692.06|700.29|692.69|699.56|691.96|29
1653399750000|2022-05-24 13:42:30|699.68|692.08|699.23|691.63|699.78|692.18|699.15|691.55|23
1653399760000|2022-05-24 13:42:40|699.22|691.62|698.41|690.81|699.22|691.62|698.28|690.68|21
1653399770000|2022-05-24 13:42:50|698.39|690.79|697.73|690.13|698.39|690.79|697.41|689.81|30
1653399780000|2022-05-24 13:43:00|697.74|690.14|697.48|689.88|697.74|690.14|697.35|689.75|20
1653399790000|2022-05-24 13:43:10|697.66|690.06|698.59|690.99|698.59|690.99|697.66|690.06|18
1653399800000|2022-05-24 13:43:20|698.57|690.97|699.39|691.79|699.4|691.8|698.56|690.96|24
1653399810000|2022-05-24 13:43:30|699.25|691.65|698.19|690.59|699.25|691.65|698.16|690.56|30
1653399820000|2022-05-24 13:43:40|698.18|690.58|698.1|690.5|698.23|690.63|698.1|690.5|15
1653399830000|2022-05-24 13:43:50|698.11|690.51|697.97|690.37|698.19|690.59|697.84|690.24|15
1653399840000|2022-05-24 13:44:00|697.9|690.3|697.92|690.32|698.14|690.54|697.84|690.24|21
1653399850000|2022-05-24 13:44:10|697.93|690.33|698.76|691.16|698.76|691.16|697.93|690.33|14
1653399860000|2022-05-24 13:44:20|698.68|691.08|697.39|689.79|698.68|691.08|697.37|689.77|15
1653399870000|2022-05-24 13:44:30|697.38|689.78|697.22|689.62|697.47|689.87|697.22|689.62|16
1653399880000|2022-05-24 13:44:40|697.23|689.63|697.25|689.65|697.51|689.91|697.23|689.63|20
1653399890000|2022-05-24 13:44:50|697.23|689.63|696.36|688.76|697.24|689.64|696.35|688.75|16
1653399900000|2022-05-24 13:45:00|696.35|688.75|696.5|688.9|696.5|688.9|695.62|688.02|32
1653399910000|2022-05-24 13:45:10|696.51|688.91|698.84|691.24|699.21|691.61|696.51|688.91|36
1653399920000|2022-05-24 13:45:20|698.81|691.21|698.74|691.14|699.11|691.51|698.62|691.02|21
1653399930000|2022-05-24 13:45:30|698.73|691.13|698.08|690.48|698.89|691.29|698.08|690.48|24
1653399940000|2022-05-24 13:45:40|698.09|690.49|697.92|690.32|698.1|690.5|697.7|690.1|19
1653399950000|2022-05-24 13:45:50|698.05|690.45|698.2|690.6|698.43|690.83|698.05|690.45|18
1653399960000|2022-05-24 13:46:00|698.17|690.57|698.4|690.8|698.66|691.06|698.05|690.45|22
1653399970000|2022-05-24 13:46:10|698.41|690.81|698.6|691|698.6|691|698.35|690.75|17
1653399980000|2022-05-24 13:46:20|699.05|691.45|699.17|691.57|699.22|691.62|698.74|691.14|22
1653399990000|2022-05-24 13:46:30|699.14|691.54|698.19|690.59|699.14|691.54|698.15|690.55|20
1653400000000|2022-05-24 13:46:40|698.29|690.69|697.5|689.9|698.29|690.69|697.5|689.9|22
1653400010000|2022-05-24 13:46:50|697.45|689.85|697.86|690.26|697.9|690.3|697.41|689.81|26
1653400020000|2022-05-24 13:47:00|697.8|690.2|697.37|689.77|697.86|690.26|697.37|689.77|22
1653400030000|2022-05-24 13:47:10|697.4|689.8|697.17|689.57|697.4|689.8|697.16|689.56|26
1653400040000|2022-05-24 13:47:20|697.19|689.59|696.39|688.79|697.19|689.59|696.37|688.77|31
1653400050000|2022-05-24 13:47:30|696.38|688.78|695.92|688.32|696.38|688.78|695.58|687.98|22
1653400060000|2022-05-24 13:47:40|695.9|688.3|695.34|687.74|695.9|688.3|695.29|687.69|24
1653400070000|2022-05-24 13:47:50|695.35|687.75|695.75|688.15|695.75|688.15|695.22|687.62|25
1653400080000|2022-05-24 13:48:00|695.76|688.16|695.28|687.68|695.77|688.17|695.28|687.68|31
1653400090000|2022-05-24 13:48:10|695.29|687.69|694.7|687.1|695.29|687.69|694.7|687.1|28
1653400100000|2022-05-24 13:48:20|694.69|687.09|692.91|685.31|694.69|687.09|692.84|685.24|26
1653400110000|2022-05-24 13:48:30|692.9|685.3|691.62|684.02|692.9|685.3|691.62|684.02|29
1653400120000|2022-05-24 13:48:40|691.61|684.01|690.54|682.94|691.61|684.01|690.54|682.94|30
1653400130000|2022-05-24 13:48:50|690.28|682.68|688.34|680.74|690.28|682.68|688.18|680.58|32
1653400140000|2022-05-24 13:49:00|688.33|680.73|690.36|682.76|690.36|682.76|687.87|680.27|37
1653400150000|2022-05-24 13:49:10|690.33|682.73|689.46|681.86|690.48|682.88|689.46|681.86|31
1653400160000|2022-05-24 13:49:20|689.45|681.85|689.58|681.98|689.68|682.08|689.06|681.46|27
1653400170000|2022-05-24 13:49:30|689.57|681.97|689.18|681.58|689.61|682.01|689.16|681.56|24
1653400180000|2022-05-24 13:49:40|689.17|681.57|688.39|680.79|689.17|681.57|688.39|680.79|23
1653400190000|2022-05-24 13:49:50|688.4|680.8|685.86|678.26|688.4|680.8|685.86|678.26|35
1653400200000|2022-05-24 13:50:00|685.53|677.93|685.96|678.36|686.04|678.44|685.45|677.85|28
1653400210000|2022-05-24 13:50:10|685.95|678.35|685.35|677.75|686.02|678.42|685.35|677.75|30
1653400220000|2022-05-24 13:50:20|685.34|677.74|687.39|679.79|687.39|679.79|685.24|677.64|30
1653400230000|2022-05-24 13:50:30|687.56|679.96|689.5|681.9|689.5|681.9|687.56|679.96|31
1653400240000|2022-05-24 13:50:40|689.49|681.89|687.54|679.94|689.49|681.89|687.32|679.72|36
1653400250000|2022-05-24 13:50:50|687.07|679.47|687.63|680.03|687.63|680.03|686.83|679.23|29
1653400260000|2022-05-24 13:51:00|687.64|680.04|688.21|680.61|688.21|680.61|687.6|680|23
1653400270000|2022-05-24 13:51:10|688.32|680.72|689.59|681.99|689.65|682.05|688.13|680.53|33
1653400280000|2022-05-24 13:51:20|689.9|682.3|688.94|681.34|690.05|682.45|688.87|681.27|30
1653400290000|2022-05-24 13:51:30|688.96|681.36|688.7|681.1|688.97|681.37|688.7|681.1|25
1653400300000|2022-05-24 13:51:40|688.48|680.88|688.73|681.13|689.02|681.42|688.42|680.82|26
1653400310000|2022-05-24 13:51:50|689.14|681.54|689.02|681.42|689.33|681.73|688.96|681.36|30
1653400320000|2022-05-24 13:52:00|689.01|681.41|690.44|682.84|690.44|682.84|689|681.4|34
1653400330000|2022-05-24 13:52:10|690.43|682.83|690.4|682.8|690.53|682.93|690.37|682.77|16
1653400340000|2022-05-24 13:52:20|690.41|682.81|690.66|683.06|690.89|683.29|690.41|682.81|30
1653400350000|2022-05-24 13:52:30|690.79|683.19|690.57|682.97|690.82|683.22|690.27|682.67|27
1653400360000|2022-05-24 13:52:40|690.58|682.98|690.71|683.11|690.73|683.13|690.58|682.98|26
1653400370000|2022-05-24 13:52:50|690.72|683.12|690.7|683.1|691.22|683.62|690.65|683.05|23
1653400380000|2022-05-24 13:53:00|690.75|683.15|690.25|682.65|690.76|683.16|690.02|682.42|26
1653400390000|2022-05-24 13:53:10|690.33|682.73|691.22|683.62|691.31|683.71|690.33|682.73|29
1653400400000|2022-05-24 13:53:20|691.21|683.61|690.91|683.31|691.46|683.86|690.82|683.22|31
1653400410000|2022-05-24 13:53:30|691.07|683.47|690.77|683.17|691.36|683.76|690.77|683.17|25
1653400420000|2022-05-24 13:53:40|690.88|683.28|690.32|682.72|690.88|683.28|690.32|682.72|27
1653400430000|2022-05-24 13:53:50|690.31|682.71|689.36|681.76|690.31|682.71|689.36|681.76|24
1653400440000|2022-05-24 13:54:00|689.35|681.75|689.84|682.24|689.84|682.24|689.14|681.54|30
1653400450000|2022-05-24 13:54:10|689.76|682.16|688.44|680.84|689.76|682.16|688.4|680.8|30
1653400460000|2022-05-24 13:54:20|688.43|680.83|688.74|681.14|688.9|681.3|688.27|680.67|27
1653400470000|2022-05-24 13:54:30|688.72|681.12|688.53|680.93|688.72|681.12|688.41|680.81|26
1653400480000|2022-05-24 13:54:40|688.54|680.94|687.7|680.1|688.54|680.94|687.7|680.1|22
1653400490000|2022-05-24 13:54:50|687.5|679.9|687.01|679.41|687.5|679.9|686.98|679.38|17
1653400500000|2022-05-24 13:55:00|687.05|679.45|687.31|679.71|687.4|679.8|687.05|679.45|27
1653400510000|2022-05-24 13:55:10|687.26|679.66|687.48|679.88|687.52|679.92|687.21|679.61|20
1653400520000|2022-05-24 13:55:20|687.44|679.84|688.42|680.82|688.42|680.82|687.24|679.64|19
1653400530000|2022-05-24 13:55:30|688.51|680.91|687.7|680.1|688.51|680.91|687.59|679.99|23
1653400540000|2022-05-24 13:55:40|687.69|680.09|687.39|679.79|687.72|680.12|687.39|679.79|16
1653400550000|2022-05-24 13:55:50|687.37|679.77|687.31|679.71|687.43|679.83|687.28|679.68|20
1653400560000|2022-05-24 13:56:00|687.33|679.73|687.29|679.69|687.59|679.99|687.29|679.69|16
1653400570000|2022-05-24 13:56:10|687.15|679.55|686.8|679.2|687.2|679.6|686.46|678.86|27
1653400580000|2022-05-24 13:56:20|686.85|679.25|686.12|678.52|686.85|679.25|686.09|678.49|20
1653400590000|2022-05-24 13:56:30|686.13|678.53|685.51|677.91|686.15|678.55|685.49|677.89|24
1653400600000|2022-05-24 13:56:40|685.5|677.9|685.1|677.5|685.5|677.9|684.89|677.29|35
1653400610000|2022-05-24 13:56:50|685.11|677.51|685.11|677.51|685.18|677.58|684.94|677.34|25
1653400620000|2022-05-24 13:57:00|685.29|677.69|686.06|678.46|686.34|678.74|685.29|677.69|31
1653400630000|2022-05-24 13:57:10|686.07|678.47|686.07|678.47|686.32|678.72|686.07|678.47|26
1653400640000|2022-05-24 13:57:20|686.06|678.46|685.94|678.34|686.19|678.59|685.8|678.2|23
1653400650000|2022-05-24 13:57:30|685.98|678.38|685.21|677.61|686.18|678.58|685.2|677.6|29
1653400660000|2022-05-24 13:57:40|685.18|677.58|685.38|677.78|685.46|677.86|685.11|677.51|24
1653400670000|2022-05-24 13:57:50|685.39|677.79|685.25|677.65|685.77|678.17|685.24|677.64|31
1653400680000|2022-05-24 13:58:00|685.24|677.64|686.37|678.77|686.42|678.82|685.23|677.63|30
1653400690000|2022-05-24 13:58:10|686.35|678.75|686.54|678.94|686.6|679|686.15|678.55|25
1653400700000|2022-05-24 13:58:20|686.2|678.6|685.84|678.24|686.22|678.62|685.84|678.24|23
1653400710000|2022-05-24 13:58:30|685.72|678.12|685.06|677.46|685.81|678.21|685.06|677.46|26
1653400720000|2022-05-24 13:58:40|685.05|677.45|685.3|677.7|685.41|677.81|684.98|677.38|28
1653400730000|2022-05-24 13:58:50|685.31|677.71|685.2|677.6|685.31|677.71|685.12|677.52|13
1653400740000|2022-05-24 13:59:00|685.23|677.63|683.52|675.92|685.23|677.63|683.52|675.92|25
1653400750000|2022-05-24 13:59:10|683.49|675.89|682.18|674.58|683.49|675.89|682.09|674.49|32
1653400760000|2022-05-24 13:59:20|681.84|674.24|682.56|674.96|682.91|675.31|681.15|673.55|28
1653400770000|2022-05-24 13:59:30|682.57|674.97|682.01|674.41|682.57|674.97|681.68|674.08|29
1653400780000|2022-05-24 13:59:40|681.99|674.39|682.61|675.01|682.63|675.03|681.74|674.14|26
1653400790000|2022-05-24 13:59:50|682.43|674.83|683.65|676.05|683.67|676.07|682.43|674.83|25
1653400800000|2022-05-24 14:00:00|683.69|676.09|682.92|675.32|684.15|676.55|682.91|675.31|26
1653400810000|2022-05-24 14:00:10|682.91|675.31|680.47|672.87|682.91|675.31|680.47|672.87|33
1653400820000|2022-05-24 14:00:20|680.4|672.8|681.54|673.94|681.54|673.94|680.36|672.76|28
1653400830000|2022-05-24 14:00:30|681.48|673.88|681.88|674.28|681.93|674.33|681.48|673.88|30
1653400840000|2022-05-24 14:00:40|681.87|674.27|682.27|674.67|682.37|674.77|681.85|674.25|20
1653400850000|2022-05-24 14:00:50|682.32|674.72|683.47|675.87|683.47|675.87|682.32|674.72|29
1653400860000|2022-05-24 14:01:00|683.48|675.88|682.87|675.27|683.48|675.88|682.84|675.24|26
1653400870000|2022-05-24 14:01:10|683.06|675.46|683.65|676.05|683.66|676.06|683.04|675.44|32
1653400880000|2022-05-24 14:01:20|683.66|676.06|683.04|675.44|683.68|676.08|683.04|675.44|17
1653400890000|2022-05-24 14:01:30|683.03|675.43|683.01|675.41|683.03|675.43|682.83|675.23|23
1653400900000|2022-05-24 14:01:40|682.99|675.39|682.89|675.29|683.22|675.62|682.88|675.28|23
1653400910000|2022-05-24 14:01:50|682.88|675.28|682.78|675.18|683.02|675.42|682.77|675.17|25
1653400920000|2022-05-24 14:02:00|682.76|675.16|682.52|674.92|682.78|675.18|682.37|674.77|24
1653400930000|2022-05-24 14:02:10|682.51|674.91|683.05|675.45|683.36|675.76|682.38|674.78|31
1653400940000|2022-05-24 14:02:20|683.08|675.48|683.21|675.61|683.21|675.61|682.25|674.65|29
1653400950000|2022-05-24 14:02:30|683.22|675.62|682.55|674.95|683.27|675.67|682.5|674.9|25
1653400960000|2022-05-24 14:02:40|682.66|675.06|683.2|675.6|683.22|675.62|682.59|674.99|27
1653400970000|2022-05-24 14:02:50|683.04|675.44|683.36|675.76|683.36|675.76|682.99|675.39|29
1653400980000|2022-05-24 14:03:00|683.26|675.66|684.7|677.1|684.83|677.23|683.26|675.66|26
1653400990000|2022-05-24 14:03:10|684.63|677.03|684.84|677.24|685.17|677.57|684.19|676.59|24
1653401000000|2022-05-24 14:03:20|684.87|677.27|684.88|677.28|685.46|677.86|684.84|677.24|33
1653401010000|2022-05-24 14:03:30|685.64|678.04|686.1|678.5|686.16|678.56|685.64|678.04|27
1653401020000|2022-05-24 14:03:40|686.2|678.6|685.8|678.2|686.23|678.63|685.8|678.2|12
1653401030000|2022-05-24 14:03:50|685.81|678.21|685.08|677.48|685.81|678.21|685.04|677.44|25
1653401040000|2022-05-24 14:04:00|685.07|677.47|684.98|677.38|685.14|677.54|684.85|677.25|22
1653401050000|2022-05-24 14:04:10|684.97|677.37|684.33|676.73|684.97|677.37|683.92|676.32|32
1653401060000|2022-05-24 14:04:20|684.35|676.75|684.11|676.51|684.62|677.02|684.01|676.41|28
1653401070000|2022-05-24 14:04:30|684.1|676.5|683.91|676.31|684.1|676.5|683.85|676.25|25
1653401080000|2022-05-24 14:04:40|683.98|676.38|684.41|676.81|684.62|677.02|683.91|676.31|32
1653401090000|2022-05-24 14:04:50|684.4|676.8|684.18|676.58|684.69|677.09|684.16|676.56|31
1653401100000|2022-05-24 14:05:00|684.19|676.59|684.55|676.95|684.55|676.95|684.16|676.56|26
1653401110000|2022-05-24 14:05:10|684.58|676.98|684.82|677.22|685.29|677.69|684.54|676.94|20
1653401120000|2022-05-24 14:05:20|684.83|677.23|685|677.4|685.32|677.72|684.83|677.23|27
1653401130000|2022-05-24 14:05:30|684.88|677.28|684.62|677.02|685.3|677.7|684.62|677.02|15
1653401140000|2022-05-24 14:05:40|684.63|677.03|684.15|676.55|684.88|677.28|684.13|676.53|16
1653401150000|2022-05-24 14:05:50|684.14|676.54|683.37|675.77|684.14|676.54|683.37|675.77|26
1653401160000|2022-05-24 14:06:00|683.38|675.78|683.82|676.22|683.82|676.22|683.3|675.7|25
1653401170000|2022-05-24 14:06:10|683.73|676.13|683.3|675.7|683.79|676.19|683.3|675.7|23
1653401180000|2022-05-24 14:06:20|683.28|675.68|682.12|674.52|683.28|675.68|682.12|674.52|30
1653401190000|2022-05-24 14:06:30|682.1|674.5|681.92|674.32|682.1|674.5|681.37|673.77|35
1653401200000|2022-05-24 14:06:40|681.93|674.33|681.24|673.64|681.93|674.33|680.99|673.39|30
1653401210000|2022-05-24 14:06:50|681.49|673.89|682.05|674.45|682.38|674.78|681.44|673.84|36
1653401220000|2022-05-24 14:07:00|682.09|674.49|683.82|676.22|684.01|676.41|682.08|674.48|37
1653401230000|2022-05-24 14:07:10|683.76|676.16|683.17|675.57|683.76|676.16|683.01|675.41|29
1653401240000|2022-05-24 14:07:20|683.12|675.52|682.26|674.66|683.5|675.9|682.26|674.66|32
1653401250000|2022-05-24 14:07:30|682.25|674.65|681.92|674.32|682.55|674.95|681.92|674.32|26
1653401260000|2022-05-24 14:07:40|681.91|674.31|681.81|674.21|682|674.4|681.23|673.63|26
1653401270000|2022-05-24 14:07:50|681.7|674.1|680.94|673.34|681.77|674.17|680.93|673.33|25
1653401280000|2022-05-24 14:08:00|680.95|673.35|680.02|672.42|681.07|673.47|680.02|672.42|31
1653401290000|2022-05-24 14:08:10|679.9|672.3|679.87|672.27|679.95|672.35|679.44|671.84|30
1653401300000|2022-05-24 14:08:20|679.85|672.25|678.17|670.57|679.85|672.25|678.14|670.54|30
1653401310000|2022-05-24 14:08:30|678.18|670.58|679.64|672.04|679.81|672.21|678.14|670.54|28
1653401320000|2022-05-24 14:08:40|679.73|672.13|679.13|671.53|680.24|672.64|679.13|671.53|33
1653401330000|2022-05-24 14:08:50|679.16|671.56|679.77|672.17|679.77|672.17|679.02|671.42|30
1653401340000|2022-05-24 14:09:00|679.78|672.18|680.16|672.56|680.45|672.85|679.74|672.14|34
1653401350000|2022-05-24 14:09:10|680.13|672.53|680.96|673.36|680.96|673.36|680.13|672.53|28
1653401360000|2022-05-24 14:09:20|680.97|673.37|680|672.4|681.74|674.14|680|672.4|35
1653401370000|2022-05-24 14:09:30|680.03|672.43|680.56|672.96|680.57|672.97|679.92|672.32|24
1653401380000|2022-05-24 14:09:40|680.58|672.98|680.19|672.59|680.74|673.14|680.11|672.51|35
1653401390000|2022-05-24 14:09:50|680.18|672.58|680.23|672.63|680.65|673.05|680.08|672.48|29
1653401400000|2022-05-24 14:10:00|680.08|672.48|680.09|672.49|680.48|672.88|680.08|672.48|21
1653401410000|2022-05-24 14:10:10|680.1|672.5|679.35|671.75|680.11|672.51|679.32|671.72|32
1653401420000|2022-05-24 14:10:20|679.44|671.84|678.56|670.96|679.75|672.15|678.56|670.96|28
1653401430000|2022-05-24 14:10:30|678.52|670.92|678.34|670.74|678.52|670.92|678.29|670.69|20
1653401440000|2022-05-24 14:10:40|678.33|670.73|676.83|669.23|678.35|670.75|676.52|668.92|30
1653401450000|2022-05-24 14:10:50|676.82|669.22|677.66|670.06|677.66|670.06|676.25|668.65|32
1653401460000|2022-05-24 14:11:00|677.67|670.07|677.34|669.74|677.74|670.14|676.93|669.33|32
1653401470000|2022-05-24 14:11:10|677.3|669.7|678.52|670.92|678.52|670.92|677.11|669.51|28
1653401480000|2022-05-24 14:11:20|678.56|670.96|678.95|671.35|679.92|672.32|678.56|670.96|34
1653401490000|2022-05-24 14:11:30|678.99|671.39|679.02|671.42|679.11|671.51|678.71|671.11|30
1653401500000|2022-05-24 14:11:40|678.89|671.29|678.88|671.28|679.01|671.41|678.79|671.19|23
1653401510000|2022-05-24 14:11:50|678.85|671.25|678.2|670.6|678.96|671.36|678.17|670.57|26
1653401520000|2022-05-24 14:12:00|678.21|670.61|679.24|671.64|679.25|671.65|678.02|670.42|33
1653401530000|2022-05-24 14:12:10|679.27|671.67|680.24|672.64|680.31|672.71|679.27|671.67|34
1653401540000|2022-05-24 14:12:20|679.98|672.38|681.18|673.58|681.3|673.7|679.97|672.37|36
1653401550000|2022-05-24 14:12:30|681.11|673.51|681.49|673.89|681.58|673.98|681.05|673.45|33
1653401560000|2022-05-24 14:12:40|681.48|673.88|681.13|673.53|681.69|674.09|681.11|673.51|22
1653401570000|2022-05-24 14:12:50|681.12|673.52|680.19|672.59|681.12|673.52|680.19|672.59|27
1653401580000|2022-05-24 14:13:00|680.22|672.62|680.14|672.54|680.22|672.62|679.99|672.39|20
1653401590000|2022-05-24 14:13:10|680.2|672.6|678.96|671.36|680.23|672.63|678.92|671.32|30
1653401600000|2022-05-24 14:13:20|678.95|671.35|679.82|672.22|679.98|672.38|678.91|671.31|29
1653401610000|2022-05-24 14:13:30|679.84|672.24|680.31|672.71|680.34|672.74|679.82|672.22|30
1653401620000|2022-05-24 14:13:40|680.32|672.72|680.88|673.28|680.97|673.37|680.32|672.72|30
1653401630000|2022-05-24 14:13:50|681.1|673.5|682.22|674.62|682.22|674.62|681.1|673.5|31
1653401640000|2022-05-24 14:14:00|682.08|674.48|681.77|674.17|682.18|674.58|681.62|674.02|29
1653401650000|2022-05-24 14:14:10|681.76|674.16|679.94|672.34|681.76|674.16|679.94|672.34|34
1653401660000|2022-05-24 14:14:20|679.97|672.37|679.17|671.57|679.97|672.37|679.15|671.55|28
1653401670000|2022-05-24 14:14:30|679.27|671.67|679.09|671.49|679.27|671.67|678.99|671.39|22
1653401680000|2022-05-24 14:14:40|679.07|671.47|679.46|671.86|679.56|671.96|679.02|671.42|21
1653401690000|2022-05-24 14:14:50|679.33|671.73|679.58|671.98|679.73|672.13|679.33|671.73|24
1653401700000|2022-05-24 14:15:00|679.57|671.97|679.3|671.7|679.58|671.98|679.15|671.55|23
1653401710000|2022-05-24 14:15:10|679.36|671.76|679.53|671.93|679.67|672.07|679.33|671.73|25
1653401720000|2022-05-24 14:15:20|679.57|671.97|680.91|673.31|681.14|673.54|679.57|671.97|27
1653401730000|2022-05-24 14:15:30|681.23|673.63|682.05|674.45|682.3|674.7|681.23|673.63|30
1653401740000|2022-05-24 14:15:40|682.06|674.46|682.23|674.63|682.36|674.76|682.06|674.46|24
1653401750000|2022-05-24 14:15:50|682.14|674.54|681.55|673.95|682.14|674.54|681.52|673.92|25
1653401760000|2022-05-24 14:16:00|681.59|673.99|682.22|674.62|682.25|674.65|681.25|673.65|35
1653401770000|2022-05-24 14:16:10|682.27|674.67|682.33|674.73|682.33|674.73|682.06|674.46|26
1653401780000|2022-05-24 14:16:20|682.14|674.54|682.01|674.41|682.37|674.77|682|674.4|26
1653401790000|2022-05-24 14:16:30|682.05|674.45|682.07|674.47|682.31|674.71|681.96|674.36|25
1653401800000|2022-05-24 14:16:40|682.08|674.48|681.69|674.09|682.13|674.53|681.6|674|16
1653401810000|2022-05-24 14:16:50|681.64|674.04|681.46|673.86|681.69|674.09|681.19|673.59|25
1653401820000|2022-05-24 14:17:00|681.47|673.87|681.18|673.58|681.93|674.33|681.16|673.56|37
1653401830000|2022-05-24 14:17:10|681.14|673.54|680.24|672.64|681.15|673.55|680.24|672.64|29
1653401840000|2022-05-24 14:17:20|680.19|672.59|680.29|672.69|680.76|673.16|680.19|672.59|30
1653401850000|2022-05-24 14:17:30|680.31|672.71|680.36|672.76|680.85|673.25|680.19|672.59|31
1653401860000|2022-05-24 14:17:40|680.31|672.71|680.85|673.25|680.86|673.26|680.19|672.59|25
1653401870000|2022-05-24 14:17:50|680.86|673.26|681.19|673.59|681.46|673.86|680.83|673.23|32
1653401880000|2022-05-24 14:18:00|681.2|673.6|680.46|672.86|681.39|673.79|680.46|672.86|30
1653401890000|2022-05-24 14:18:10|680.47|672.87|680.56|672.96|680.62|673.02|680.46|672.86|16
1653401900000|2022-05-24 14:18:20|680.58|672.98|680.37|672.77|680.62|673.02|680.37|672.77|15
1653401910000|2022-05-24 14:18:30|680.35|672.75|679.46|671.86|680.35|672.75|679.46|671.86|28
1653401920000|2022-05-24 14:18:40|679.39|671.79|679.78|672.18|679.78|672.18|679.36|671.76|19
1653401930000|2022-05-24 14:18:50|679.79|672.19|679.56|671.96|679.8|672.2|679.23|671.63|24
1653401940000|2022-05-24 14:19:00|679.63|672.03|679.14|671.54|679.63|672.03|679.08|671.48|30
1653401950000|2022-05-24 14:19:10|679.15|671.55|678.91|671.31|679.15|671.55|678.88|671.28|22
1653401960000|2022-05-24 14:19:20|678.92|671.32|678.98|671.38|678.99|671.39|678.29|670.69|24
1653401970000|2022-05-24 14:19:30|678.92|671.32|678.54|670.94|678.92|671.32|678.53|670.93|24
1653401980000|2022-05-24 14:19:40|678.57|670.97|678.83|671.23|678.83|671.23|678.42|670.82|31
1653401990000|2022-05-24 14:19:50|678.84|671.24|678.63|671.03|678.85|671.25|678.63|671.03|12
1653402000000|2022-05-24 14:20:00|678.67|671.07|679.4|671.8|679.45|671.85|678.54|670.94|24
1653402010000|2022-05-24 14:20:10|679.39|671.79|679.37|671.77|679.48|671.88|679.37|671.77|15
1653402020000|2022-05-24 14:20:20|679.38|671.78|681.28|673.68|681.28|673.68|679.38|671.78|32
1653402030000|2022-05-24 14:20:30|681.29|673.69|682.19|674.59|682.19|674.59|680.96|673.36|33
1653402040000|2022-05-24 14:20:40|682.27|674.67|682.39|674.79|682.41|674.81|681.92|674.32|28
1653402050000|2022-05-24 14:20:50|682.4|674.8|682.56|674.96|682.58|674.98|682.18|674.58|17
1653402060000|2022-05-24 14:21:00|682.57|674.97|682.45|674.85|682.76|675.16|682.07|674.47|23
1653402070000|2022-05-24 14:21:10|682.42|674.82|683.21|675.61|683.34|675.74|682.42|674.82|22
1653402080000|2022-05-24 14:21:20|683.4|675.8|683.62|676.02|684.16|676.56|683.38|675.78|23
1653402090000|2022-05-24 14:21:30|683.59|675.99|683.18|675.58|683.59|675.99|683.02|675.42|21
1653402100000|2022-05-24 14:21:40|683.19|675.59|683.25|675.65|683.41|675.81|683.19|675.59|23
1653402110000|2022-05-24 14:21:50|683.32|675.72|682.93|675.33|683.49|675.89|682.92|675.32|25
1653402120000|2022-05-24 14:22:00|682.96|675.36|682.94|675.34|683.33|675.73|682.84|675.24|23
1653402130000|2022-05-24 14:22:10|682.87|675.27|684.04|676.44|684.11|676.51|682.79|675.19|29
1653402140000|2022-05-24 14:22:20|684.1|676.5|683.64|676.04|684.1|676.5|683.63|676.03|26
1653402150000|2022-05-24 14:22:30|683.87|676.27|684.07|676.47|684.43|676.83|683.87|676.27|27
1653402160000|2022-05-24 14:22:40|684.08|676.48|684.36|676.76|684.48|676.88|684.02|676.42|28
1653402170000|2022-05-24 14:22:50|684.37|676.77|684.62|677.02|684.66|677.06|684.36|676.76|25
1653402180000|2022-05-24 14:23:00|684.61|677.01|684.8|677.2|684.81|677.21|684.24|676.64|31
1653402190000|2022-05-24 14:23:10|684.75|677.15|685.43|677.83|685.61|678.01|684.75|677.15|28
1653402200000|2022-05-24 14:23:20|685.44|677.84|685.33|677.73|685.57|677.97|685.33|677.73|19
1653402210000|2022-05-24 14:23:30|685.34|677.74|685.32|677.72|685.35|677.75|685.29|677.69|23
1653402220000|2022-05-24 14:23:40|685.34|677.74|684.57|676.97|685.36|677.76|684.57|676.97|19
1653402230000|2022-05-24 14:23:50|684.46|676.86|684.86|677.26|684.94|677.34|684.45|676.85|24
1653402240000|2022-05-24 14:24:00|684.87|677.27|684.17|676.57|684.87|677.27|684.17|676.57|27
1653402250000|2022-05-24 14:24:10|684.19|676.59|683.86|676.26|684.51|676.91|683.86|676.26|32
1653402260000|2022-05-24 14:24:20|683.84|676.24|683.26|675.66|683.84|676.24|683.21|675.61|32
1653402270000|2022-05-24 14:24:30|683.25|675.65|683.44|675.84|683.56|675.96|683.23|675.63|29
1653402280000|2022-05-24 14:24:40|683.55|675.95|682.84|675.24|683.55|675.95|682.51|674.91|28
1653402290000|2022-05-24 14:24:50|682.9|675.3|683.48|675.88|683.48|675.88|682.65|675.05|26
1653402300000|2022-05-24 14:25:00|683.44|675.84|683.48|675.88|683.54|675.94|683.25|675.65|26
1653402310000|2022-05-24 14:25:10|683.47|675.87|682.91|675.31|683.59|675.99|682.91|675.31|27
1653402320000|2022-05-24 14:25:20|682.97|675.37|682.43|674.83|683.07|675.47|682.43|674.83|26
1653402330000|2022-05-24 14:25:30|682.34|674.74|682.18|674.58|682.62|675.02|682.18|674.58|29
1653402340000|2022-05-24 14:25:40|682.19|674.59|682.15|674.55|682.55|674.95|682.12|674.52|21
1653402350000|2022-05-24 14:25:50|682.16|674.56|682.13|674.53|682.56|674.96|682.13|674.53|23
1653402360000|2022-05-24 14:26:00|682.14|674.54|682.55|674.95|682.59|674.99|682.12|674.52|22
1653402370000|2022-05-24 14:26:10|682.54|674.94|682.16|674.56|682.57|674.97|682.16|674.56|21
1653402380000|2022-05-24 14:26:20|682.18|674.58|681.94|674.34|682.18|674.58|681.64|674.04|24
1653402390000|2022-05-24 14:26:30|681.87|674.27|682.52|674.92|682.54|674.94|681.87|674.27|22
1653402400000|2022-05-24 14:26:40|682.51|674.91|682.63|675.03|682.63|675.03|682.51|674.91|19
1653402410000|2022-05-24 14:26:50|682.62|675.02|683.16|675.56|683.43|675.83|682.59|674.99|25
1653402420000|2022-05-24 14:27:00|683.2|675.6|683.57|675.97|683.57|675.97|683.14|675.54|31
1653402430000|2022-05-24 14:27:10|683.39|675.79|684.58|676.98|684.58|676.98|683.39|675.79|30
1653402440000|2022-05-24 14:27:20|684.57|676.97|686.16|678.56|686.16|678.56|684.43|676.83|30
1653402450000|2022-05-24 14:27:30|686.03|678.43|686.08|678.48|686.23|678.63|685.86|678.26|24
1653402460000|2022-05-24 14:27:40|686.14|678.54|686.65|679.05|687.13|679.53|686.07|678.47|22
1653402470000|2022-05-24 14:27:50|686.86|679.26|686.51|678.91|686.92|679.32|686.25|678.65|22
1653402480000|2022-05-24 14:28:00|686.52|678.92|686.68|679.08|686.69|679.09|686.29|678.69|26
1653402490000|2022-05-24 14:28:10|686.71|679.11|686.73|679.13|686.73|679.13|686.59|678.99|19
1653402500000|2022-05-24 14:28:20|686.72|679.12|686.64|679.04|686.72|679.12|686.26|678.66|26
1653402510000|2022-05-24 14:28:30|686.62|679.02|686.21|678.61|687.08|679.48|686.2|678.6|31
1653402520000|2022-05-24 14:28:40|686.2|678.6|686.32|678.72|686.34|678.74|686.2|678.6|9
1653402530000|2022-05-24 14:28:50|686.25|678.65|686.64|679.04|686.64|679.04|686.2|678.6|20
1653402540000|2022-05-24 14:29:00|686.66|679.06|686.52|678.92|686.84|679.24|686.21|678.61|27
1653402550000|2022-05-24 14:29:10|686.55|678.95|686.75|679.15|687.32|679.72|686.55|678.95|18
1653402560000|2022-05-24 14:29:20|686.76|679.16|687.44|679.84|687.49|679.89|686.76|679.16|22
1653402570000|2022-05-24 14:29:30|687.45|679.85|687.27|679.67|687.55|679.95|687.24|679.64|14
1653402580000|2022-05-24 14:29:40|687.24|679.64|687.43|679.83|687.44|679.84|687.24|679.64|8
1653402590000|2022-05-24 14:29:50|687.44|679.84|687.44|679.84|687.46|679.86|687.34|679.74|17
1653402600000|2022-05-24 14:30:00|687.45|679.85|687.2|679.6|687.45|679.85|687.19|679.59|21
1653402610000|2022-05-24 14:30:10|687.17|679.57|686.51|678.91|687.18|679.58|686.41|678.81|26
1653402620000|2022-05-24 14:30:20|686.53|678.93|687.77|680.17|687.77|680.17|686.53|678.93|31
1653402630000|2022-05-24 14:30:30|687.84|680.24|688.41|680.81|688.5|680.9|687.84|680.24|23
1653402640000|2022-05-24 14:30:40|688.42|680.82|690.67|683.07|690.67|683.07|688.42|680.82|32
1653402650000|2022-05-24 14:30:50|690.69|683.09|690.5|682.9|691.2|683.6|689.93|682.33|28
1653402660000|2022-05-24 14:31:00|690.26|682.66|690.1|682.5|690.4|682.8|689.76|682.16|35
1653402670000|2022-05-24 14:31:10|690.06|682.46|689.93|682.33|690.4|682.8|689.91|682.31|36
1653402680000|2022-05-24 14:31:20|689.95|682.35|691.37|683.77|691.43|683.83|689.91|682.31|29
1653402690000|2022-05-24 14:31:30|691.4|683.8|692.96|685.36|693.07|685.47|691.4|683.8|26
1653402700000|2022-05-24 14:31:40|693.17|685.57|694.68|687.08|694.68|687.08|692.92|685.32|26
1653402710000|2022-05-24 14:31:50|694.7|687.1|692.86|685.26|694.83|687.23|692.86|685.26|36
1653402720000|2022-05-24 14:32:00|692.8|685.2|693.08|685.48|693.73|686.13|692.47|684.87|30
1653402730000|2022-05-24 14:32:10|693.07|685.47|692.66|685.06|693.07|685.47|692.36|684.76|28
1653402740000|2022-05-24 14:32:20|692.65|685.05|694.05|686.45|694.06|686.46|692.65|685.05|26
1653402750000|2022-05-24 14:32:30|694.03|686.43|693.42|685.82|694.03|686.43|693.37|685.77|24
1653402760000|2022-05-24 14:32:40|693.41|685.81|693.11|685.51|693.41|685.81|692.77|685.17|22
1653402770000|2022-05-24 14:32:50|693.07|685.47|693.07|685.47|693.12|685.52|693.04|685.44|9
1653402780000|2022-05-24 14:33:00|693.05|685.45|692.29|684.69|693.05|685.45|692.22|684.62|21
1653402790000|2022-05-24 14:33:10|692.3|684.7|691.94|684.34|692.49|684.89|691.94|684.34|18
1653402800000|2022-05-24 14:33:20|691.9|684.3|691.77|684.17|691.94|684.34|691.75|684.15|18
1653402810000|2022-05-24 14:33:30|691.84|684.24|691.68|684.08|691.84|684.24|691.68|684.08|17
1653402820000|2022-05-24 14:33:40|691.7|684.1|691.59|683.99|691.92|684.32|691.56|683.96|23
1653402830000|2022-05-24 14:33:50|691.6|684|691.72|684.12|691.76|684.16|691.48|683.88|12
1653402840000|2022-05-24 14:34:00|691.75|684.15|691.83|684.23|691.85|684.25|691.58|683.98|24
1653402850000|2022-05-24 14:34:10|691.67|684.07|692.39|684.79|692.41|684.81|691.59|683.99|26
1653402860000|2022-05-24 14:34:20|692.16|684.56|691.93|684.33|692.16|684.56|691.78|684.18|20
1653402870000|2022-05-24 14:34:30|691.94|684.34|691.65|684.05|692.02|684.42|691.65|684.05|26
1653402880000|2022-05-24 14:34:40|691.66|684.06|691.35|683.75|691.73|684.13|691.31|683.71|24
1653402890000|2022-05-24 14:34:50|691.36|683.76|690.99|683.39|691.36|683.76|690.99|683.39|17
1653402900000|2022-05-24 14:35:00|690.98|683.38|691.09|683.49|691.48|683.88|690.74|683.14|27
1653402910000|2022-05-24 14:35:10|691.14|683.54|691.47|683.87|691.61|684.01|691.01|683.41|26
1653402920000|2022-05-24 14:35:20|691.46|683.86|691.48|683.88|691.51|683.91|691.09|683.49|21
1653402930000|2022-05-24 14:35:30|691.47|683.87|690.99|683.39|691.47|683.87|690.95|683.35|21
1653402940000|2022-05-24 14:35:40|690.96|683.36|690.66|683.06|691.51|683.91|690.65|683.05|28
1653402950000|2022-05-24 14:35:50|690.75|683.15|691.21|683.61|691.34|683.74|690.75|683.15|24
1653402960000|2022-05-24 14:36:00|691.2|683.6|691.4|683.8|691.4|683.8|690.9|683.3|30
1653402970000|2022-05-24 14:36:10|691.42|683.82|692.52|684.92|692.64|685.04|691.42|683.82|30
1653402980000|2022-05-24 14:36:20|692.6|685|693.42|685.82|693.42|685.82|692.51|684.91|22
1653402990000|2022-05-24 14:36:30|693.49|685.89|693.11|685.51|693.58|685.98|693.11|685.51|18
1653403000000|2022-05-24 14:36:40|693.12|685.52|693.36|685.76|693.36|685.76|692.8|685.2|29
1653403010000|2022-05-24 14:36:50|693.26|685.66|693.19|685.59|693.41|685.81|693.05|685.45|30
1653403020000|2022-05-24 14:37:00|693.15|685.55|692.97|685.37|693.37|685.77|692.95|685.35|23
1653403030000|2022-05-24 14:37:10|693.02|685.42|692.39|684.79|693.07|685.47|692.39|684.79|23
1653403040000|2022-05-24 14:37:20|692.3|684.7|692.24|684.64|692.32|684.72|692.16|684.56|19
1653403050000|2022-05-24 14:37:30|692.21|684.61|692.07|684.47|692.24|684.64|692.07|684.47|11
1653403060000|2022-05-24 14:37:40|692.06|684.46|691.83|684.23|692.06|684.46|691.58|683.98|23
1653403070000|2022-05-24 14:37:50|691.84|684.24|691.17|683.57|691.84|684.24|691.15|683.55|22
1653403080000|2022-05-24 14:38:00|691.22|683.62|691.14|683.54|691.44|683.84|691.14|683.54|24
1653403090000|2022-05-24 14:38:10|691.19|683.59|690.91|683.31|691.21|683.61|690.91|683.31|10
1653403100000|2022-05-24 14:38:20|690.9|683.3|690.91|683.31|691.37|683.77|690.87|683.27|23
1653403110000|2022-05-24 14:38:30|690.92|683.32|690.89|683.29|690.92|683.32|690.56|682.96|18
1653403120000|2022-05-24 14:38:40|690.91|683.31|690.64|683.04|690.91|683.31|690.64|683.04|9
1653403130000|2022-05-24 14:38:50|690.81|683.21|690.6|683|690.96|683.36|690.57|682.97|20
1653403140000|2022-05-24 14:39:00|690.59|682.99|690.69|683.09|690.8|683.2|690.59|682.99|14
1653403150000|2022-05-24 14:39:10|690.58|682.98|690.19|682.59|690.58|682.98|690.03|682.43|22
1653403160000|2022-05-24 14:39:20|690.21|682.61|690.06|682.46|690.23|682.63|690.06|682.46|19
1653403170000|2022-05-24 14:39:30|690.08|682.48|690.06|682.46|690.08|682.48|689.73|682.13|22
1653403180000|2022-05-24 14:39:40|690.05|682.45|689.33|681.73|690.15|682.55|689.28|681.68|28
1653403190000|2022-05-24 14:39:50|689.29|681.69|689.22|681.62|689.29|681.69|689.15|681.55|19
1653403200000|2022-05-24 14:40:00|689.16|681.56|689.2|681.6|689.39|681.79|689.14|681.54|18
1653403210000|2022-05-24 14:40:10|689.22|681.62|688.75|681.15|689.32|681.72|688.73|681.13|27
1653403220000|2022-05-24 14:40:20|688.78|681.18|688.03|680.43|688.8|681.2|688.02|680.42|28
1653403230000|2022-05-24 14:40:30|688.07|680.47|687.87|680.27|688.09|680.49|687.87|680.27|11
1653403240000|2022-05-24 14:40:40|687.88|680.28|687.44|679.84|687.88|680.28|687.25|679.65|20
1653403250000|2022-05-24 14:40:50|687.43|679.83|687.92|680.32|687.92|680.32|687.38|679.78|20
1653403260000|2022-05-24 14:41:00|687.88|680.28|687.77|680.17|687.91|680.31|687.63|680.03|20
1653403270000|2022-05-24 14:41:10|687.79|680.19|688.44|680.84|688.44|680.84|687.75|680.15|20
1653403280000|2022-05-24 14:41:20|688.43|680.83|688.41|680.81|688.48|680.88|688.26|680.66|18
1653403290000|2022-05-24 14:41:30|688.42|680.82|688.64|681.04|688.68|681.08|688.42|680.82|22
1653403300000|2022-05-24 14:41:40|688.62|681.02|688.04|680.44|688.62|681.02|687.93|680.33|25
1653403310000|2022-05-24 14:41:50|688.05|680.45|688.41|680.81|688.43|680.83|687.99|680.39|21
1653403320000|2022-05-24 14:42:00|688.42|680.82|688.41|680.81|688.46|680.86|688.32|680.72|8
1653403330000|2022-05-24 14:42:10|688.62|681.02|688.63|681.03|688.63|681.03|688.6|681|5
1653403340000|2022-05-24 14:42:20|688.64|681.04|688.75|681.15|688.78|681.18|688.63|681.03|10
1653403350000|2022-05-24 14:42:30|688.78|681.18|689.52|681.92|689.52|681.92|688.78|681.18|22
1653403360000|2022-05-24 14:42:40|689.51|681.91|689.69|682.09|689.69|682.09|689.51|681.91|10
1653403370000|2022-05-24 14:42:50|689.67|682.07|689.99|682.39|690.37|682.77|689.67|682.07|33
1653403380000|2022-05-24 14:43:00|689.92|682.32|690.43|682.83|690.43|682.83|689.75|682.15|28
1653403390000|2022-05-24 14:43:10|690.45|682.85|691.03|683.43|691.19|683.59|690.42|682.82|28
1653403400000|2022-05-24 14:43:20|690.98|683.38|691.12|683.52|691.45|683.85|690.98|683.38|27
1653403410000|2022-05-24 14:43:30|691.08|683.48|691.04|683.44|691.12|683.52|691.01|683.41|14
1653403420000|2022-05-24 14:43:40|691.09|683.49|691.06|683.46|691.3|683.7|690.9|683.3|21
1653403430000|2022-05-24 14:43:50|691.09|683.49|691.33|683.73|691.35|683.75|690.92|683.32|18
1653403440000|2022-05-24 14:44:00|691.26|683.66|691.31|683.71|691.44|683.84|691.05|683.45|28
1653403450000|2022-05-24 14:44:10|691.3|683.7|690.99|683.39|691.3|683.7|690.98|683.38|20
1653403460000|2022-05-24 14:44:20|690.91|683.31|690.84|683.24|690.91|683.31|690.56|682.96|23
1653403470000|2022-05-24 14:44:30|690.89|683.29|690.95|683.35|690.97|683.37|690.86|683.26|13
1653403480000|2022-05-24 14:44:40|690.93|683.33|690.98|683.38|690.99|683.39|690.82|683.22|17
1653403490000|2022-05-24 14:44:50|690.95|683.35|690.38|682.78|690.95|683.35|690.27|682.67|21
1653403500000|2022-05-24 14:45:00|690.47|682.87|690.38|682.78|690.58|682.98|690.38|682.78|23
1653403510000|2022-05-24 14:45:10|690.39|682.79|690.65|683.05|690.69|683.09|690.39|682.79|21
1653403520000|2022-05-24 14:45:20|690.64|683.04|690.65|683.05|690.68|683.08|690.61|683.01|13
1653403530000|2022-05-24 14:45:30|690.63|683.03|690.69|683.09|690.72|683.12|690.63|683.03|12
1653403540000|2022-05-24 14:45:40|690.68|683.08|690.37|682.77|690.68|683.08|690.37|682.77|12
1653403550000|2022-05-24 14:45:50|690.36|682.76|690.06|682.46|690.42|682.82|690.06|682.46|21
1653403560000|2022-05-24 14:46:00|690.07|682.47|689.33|681.73|690.45|682.85|689.33|681.73|26
1653403570000|2022-05-24 14:46:10|689.38|681.78|689.19|681.59|689.38|681.78|689.19|681.59|22
1653403580000|2022-05-24 14:46:20|689.18|681.58|689.17|681.57|689.18|681.58|689.17|681.57|2
1653403590000|2022-05-24 14:46:30|689.19|681.59|688.9|681.3|689.2|681.6|688.84|681.24|13
1653403600000|2022-05-24 14:46:40|688.91|681.31|690.47|682.87|690.49|682.89|688.91|681.31|26
1653403610000|2022-05-24 14:46:50|690.48|682.88|692.25|684.65|692.25|684.65|690.48|682.88|33
1653403620000|2022-05-24 14:47:00|692.12|684.52|692.13|684.53|692.38|684.78|692.06|684.46|16
1653403630000|2022-05-24 14:47:10|692.14|684.54|691.66|684.06|692.19|684.59|691.66|684.06|17
1653403640000|2022-05-24 14:47:20|691.67|684.07|692.37|684.77|692.37|684.77|691.63|684.03|25
1653403650000|2022-05-24 14:47:30|692.38|684.78|692.5|684.9|692.54|684.94|692.24|684.64|17
1653403660000|2022-05-24 14:47:40|692.51|684.91|692.76|685.16|693.41|685.81|692.46|684.86|31
1653403670000|2022-05-24 14:47:50|692.8|685.2|692.44|684.84|692.8|685.2|692.19|684.59|30
1653403680000|2022-05-24 14:48:00|692.4|684.8|692.14|684.54|692.43|684.83|691.9|684.3|32
1653403690000|2022-05-24 14:48:10|692.12|684.52|691.14|683.54|692.12|684.52|691.09|683.49|26
1653403700000|2022-05-24 14:48:20|691.13|683.53|690.18|682.58|691.14|683.54|690.18|682.58|24
1653403710000|2022-05-24 14:48:30|690.15|682.55|689.98|682.38|690.15|682.55|689.97|682.37|17
1653403720000|2022-05-24 14:48:40|690.03|682.43|689.44|681.84|690.03|682.43|689.43|681.83|28
1653403730000|2022-05-24 14:48:50|689.42|681.82|689.24|681.64|689.42|681.82|689.23|681.63|20
1653403740000|2022-05-24 14:49:00|689.26|681.66|689.47|681.87|689.49|681.89|689.23|681.63|25
1653403750000|2022-05-24 14:49:10|689.49|681.89|689.15|681.55|689.5|681.9|689.15|681.55|17
1653403760000|2022-05-24 14:49:20|689.09|681.49|688.8|681.2|689.1|681.5|688.8|681.2|21
1653403770000|2022-05-24 14:49:30|688.76|681.16|688.61|681.01|688.81|681.21|688.61|681.01|15
1653403780000|2022-05-24 14:49:40|688.62|681.02|688.22|680.62|688.62|681.02|687.94|680.34|24
1653403790000|2022-05-24 14:49:50|688.33|680.73|688.4|680.8|688.51|680.91|688.3|680.7|15
1653403800000|2022-05-24 14:50:00|688.43|680.83|689.35|681.75|689.38|681.78|688.43|680.83|28
1653403810000|2022-05-24 14:50:10|689.34|681.74|689.32|681.72|689.39|681.79|689.32|681.72|19
1653403820000|2022-05-24 14:50:20|689.33|681.73|689.32|681.72|689.34|681.74|689.3|681.7|11
1653403830000|2022-05-24 14:50:30|689.3|681.7|689.16|681.56|689.32|681.72|689.04|681.44|12
1653403840000|2022-05-24 14:50:40|689.21|681.61|689.32|681.72|689.37|681.77|689.2|681.6|18
1653403850000|2022-05-24 14:50:50|689.34|681.74|688.89|681.29|689.34|681.74|688.87|681.27|20
1653403860000|2022-05-24 14:51:00|688.92|681.32|688.92|681.32|689.1|681.5|688.92|681.32|4
1653403870000|2022-05-24 14:51:10|688.99|681.39|688.87|681.27|688.99|681.39|688.85|681.25|8
1653403880000|2022-05-24 14:51:20|688.86|681.26|689.31|681.71|689.36|681.76|688.86|681.26|18
1653403890000|2022-05-24 14:51:30|689.28|681.68|689.34|681.74|689.38|681.78|688.99|681.39|22
1653403900000|2022-05-24 14:51:40|689.35|681.75|689.41|681.81|689.43|681.83|689.35|681.75|14
1653403910000|2022-05-24 14:51:50|689.39|681.79|689.36|681.76|689.39|681.79|689.36|681.76|4
1653403920000|2022-05-24 14:52:00|689.37|681.77|689.33|681.73|689.37|681.77|689|681.4|17
1653403930000|2022-05-24 14:52:10|689.34|681.74|688.94|681.34|689.34|681.74|688.91|681.31|15
1653403940000|2022-05-24 14:52:20|689.08|681.48|688.97|681.37|689.36|681.76|688.96|681.36|21
1653403950000|2022-05-24 14:52:30|688.96|681.36|689.36|681.76|689.36|681.76|688.96|681.36|20
1653403960000|2022-05-24 14:52:40|689.35|681.75|689.58|681.98|689.63|682.03|689.35|681.75|15
1653403970000|2022-05-24 14:52:50|689.59|681.99|689.69|682.09|689.73|682.13|689.57|681.97|10
1653403980000|2022-05-24 14:53:00|689.54|681.94|690.37|682.77|690.41|682.81|689.54|681.94|22
1653403990000|2022-05-24 14:53:10|690.4|682.8|690.57|682.97|691.3|683.7|690.4|682.8|27
1653404000000|2022-05-24 14:53:20|690.58|682.98|690.28|682.68|690.59|682.99|690.01|682.41|25
1653404010000|2022-05-24 14:53:30|690.33|682.73|690.37|682.77|690.38|682.78|690.11|682.51|18
1653404020000|2022-05-24 14:53:40|690.36|682.76|690.48|682.88|690.55|682.95|690.23|682.63|25
1653404030000|2022-05-24 14:53:50|690.47|682.87|690.28|682.68|690.53|682.93|690.28|682.68|18
1653404040000|2022-05-24 14:54:00|690.27|682.67|689.55|681.95|690.27|682.67|689.55|681.95|23
1653404050000|2022-05-24 14:54:10|689.58|681.98|689.49|681.89|689.78|682.18|689.48|681.88|17
1653404060000|2022-05-24 14:54:20|689.45|681.85|689.68|682.08|689.68|682.08|689.43|681.83|21
1653404070000|2022-05-24 14:54:30|689.62|682.02|690.3|682.7|690.33|682.73|689.52|681.92|24
1653404080000|2022-05-24 14:54:40|690.31|682.71|690.27|682.67|690.36|682.76|689.99|682.39|14
1653404090000|2022-05-24 14:54:50|690.32|682.72|689.92|682.32|690.33|682.73|689.88|682.28|16
1653404100000|2022-05-24 14:55:00|689.9|682.3|690|682.4|690.27|682.67|689.9|682.3|17
1653404110000|2022-05-24 14:55:10|690.04|682.44|690.01|682.41|690.36|682.76|690|682.4|16
1653404120000|2022-05-24 14:55:20|690.02|682.42|690.24|682.64|690.41|682.81|690.02|682.42|22
1653404130000|2022-05-24 14:55:30|690.25|682.65|690.57|682.97|690.57|682.97|690.25|682.65|13
1653404140000|2022-05-24 14:55:40|690.53|682.93|690.21|682.61|690.57|682.97|690.21|682.61|14
1653404150000|2022-05-24 14:55:50|690.22|682.62|690.42|682.82|690.42|682.82|690.14|682.54|11
1653404160000|2022-05-24 14:56:00|690.41|682.81|690.12|682.52|690.48|682.88|690.12|682.52|24
1653404170000|2022-05-24 14:56:10|690.13|682.53|690.1|682.5|690.43|682.83|690.09|682.49|19
1653404180000|2022-05-24 14:56:20|690.11|682.51|690.04|682.44|690.57|682.97|690.04|682.44|23
1653404190000|2022-05-24 14:56:30|690.05|682.45|689.95|682.35|690.1|682.5|689.94|682.34|17
1653404200000|2022-05-24 14:56:40|689.96|682.36|689.99|682.39|690.53|682.93|689.96|682.36|22
1653404210000|2022-05-24 14:56:50|689.98|682.38|690.06|682.46|690.24|682.64|689.98|682.38|19
1653404220000|2022-05-24 14:57:00|690.07|682.47|690.54|682.94|690.54|682.94|690.07|682.47|28
1653404230000|2022-05-24 14:57:10|690.55|682.95|691.29|683.69|691.31|683.71|690.52|682.92|21
1653404240000|2022-05-24 14:57:20|691.3|683.7|691.29|683.69|691.46|683.86|691.29|683.69|11
1653404250000|2022-05-24 14:57:30|691.28|683.68|691.35|683.75|691.41|683.81|691.24|683.64|21
1653404260000|2022-05-24 14:57:40|691.39|683.79|691.39|683.79|691.4|683.8|691.33|683.73|11
1653404270000|2022-05-24 14:57:50|691.38|683.78|691.52|683.92|691.57|683.97|691.38|683.78|24
1653404280000|2022-05-24 14:58:00|691.51|683.91|691.7|684.1|692.12|684.52|691.51|683.91|26
1653404290000|2022-05-24 14:58:10|691.82|684.22|691.81|684.21|691.82|684.22|691.61|684.01|22
1653404300000|2022-05-24 14:58:20|691.8|684.2|692.02|684.42|692.2|684.6|691.79|684.19|23
1653404310000|2022-05-24 14:58:30|691.89|684.29|692.31|684.71|692.31|684.71|691.88|684.28|15
1653404320000|2022-05-24 14:58:40|692.34|684.74|692.02|684.42|692.35|684.75|692.02|684.42|6
1653404330000|2022-05-24 14:58:50|692.03|684.43|692.03|684.43|692.33|684.73|692.03|684.43|7
1653404340000|2022-05-24 14:59:00|692.04|684.44|691.6|684|692.33|684.73|691.31|683.71|22
1653404350000|2022-05-24 14:59:10|691.61|684.01|691.69|684.09|691.69|684.09|691.57|683.97|18
1653404360000|2022-05-24 14:59:20|691.64|684.04|692.34|684.74|692.34|684.74|691.6|684|20
1653404370000|2022-05-24 14:59:30|692.33|684.73|693.04|685.44|693.04|685.44|692.33|684.73|24
1653404380000|2022-05-24 14:59:40|693.11|685.51|692.86|685.26|693.2|685.6|692.84|685.24|22
1653404390000|2022-05-24 14:59:50|692.87|685.27|693.38|685.78|693.4|685.8|692.83|685.23|25
1653404400000|2022-05-24 15:00:00|693.41|685.81|692.91|685.31|693.44|685.84|692.88|685.28|23
1653404410000|2022-05-24 15:00:10|692.9|685.3|693.34|685.74|693.34|685.74|692.9|685.3|18
1653404420000|2022-05-24 15:00:20|693.35|685.75|693.06|685.46|693.38|685.78|693.03|685.43|25
1653404430000|2022-05-24 15:00:30|693.04|685.44|693.09|685.49|693.1|685.5|693.04|685.44|15
1653404440000|2022-05-24 15:00:40|693.07|685.47|693.11|685.51|693.37|685.77|692.99|685.39|20
1653404450000|2022-05-24 15:00:50|693.13|685.53|692.55|684.95|693.13|685.53|692.16|684.56|33
1653404460000|2022-05-24 15:01:00|692.6|685|693.35|685.75|693.46|685.86|692.6|685|21
1653404470000|2022-05-24 15:01:10|693.36|685.76|693.59|685.99|693.59|685.99|693.36|685.76|7
1653404480000|2022-05-24 15:01:20|693.6|686|694.29|686.69|694.3|686.7|693.34|685.74|10
1653404490000|2022-05-24 15:01:30|694.32|686.72|693.68|686.08|694.41|686.81|693.68|686.08|15
1653404500000|2022-05-24 15:01:40|694.02|686.42|694.24|686.64|694.4|686.8|693.68|686.08|21
1653404510000|2022-05-24 15:01:50|694.27|686.67|694.28|686.68|694.29|686.69|693.84|686.24|27
1653404520000|2022-05-24 15:02:00|694.29|686.69|694.1|686.5|694.46|686.86|694.05|686.45|27
1653404530000|2022-05-24 15:02:10|694.07|686.47|694.05|686.45|694.12|686.52|694.05|686.45|8
1653404540000|2022-05-24 15:02:20|694.06|686.46|694.05|686.45|694.15|686.55|694.05|686.45|5
1653404550000|2022-05-24 15:02:30|694.03|686.43|694.06|686.46|694.06|686.46|694.03|686.43|5
1653404560000|2022-05-24 15:02:40|694.05|686.45|693.99|686.39|694.05|686.45|693.88|686.28|20
1653404570000|2022-05-24 15:02:50|694.07|686.47|693.94|686.34|694.08|686.48|693.83|686.23|27
1653404580000|2022-05-24 15:03:00|693.96|686.36|693.79|686.19|693.96|686.36|693.75|686.15|18
1653404590000|2022-05-24 15:03:10|693.82|686.22|693.28|685.68|693.82|686.22|693.28|685.68|11
1653404600000|2022-05-24 15:03:20|693.29|685.69|693.62|686.02|693.77|686.17|693.2|685.6|21
1653404610000|2022-05-24 15:03:30|693.72|686.12|693.68|686.08|693.84|686.24|693.62|686.02|29
1653404620000|2022-05-24 15:03:40|693.84|686.24|693.61|686.01|693.84|686.24|693.61|686.01|13
1653404630000|2022-05-24 15:03:50|693.7|686.1|693.74|686.14|693.74|686.14|693.59|685.99|10
1653404640000|2022-05-24 15:04:00|693.66|686.06|693.92|686.32|693.93|686.33|693.66|686.06|19
1653404650000|2022-05-24 15:04:10|693.9|686.3|694.02|686.42|694.02|686.42|693.86|686.26|9
1653404660000|2022-05-24 15:04:20|693.87|686.27|693.75|686.15|693.92|686.32|693.75|686.15|7
1653404670000|2022-05-24 15:04:30|693.81|686.21|693.78|686.18|693.81|686.21|693.59|685.99|14
1653404680000|2022-05-24 15:04:40|693.73|686.13|693.4|685.8|693.73|686.13|693.39|685.79|21
1653404690000|2022-05-24 15:04:50|693.39|685.79|693.05|685.45|693.39|685.79|693.05|685.45|12
1653404700000|2022-05-24 15:05:00|693.1|685.5|693.03|685.43|693.1|685.5|692.79|685.19|19
1653404710000|2022-05-24 15:05:10|693.02|685.42|693.1|685.5|693.11|685.51|693.02|685.42|7
1653404720000|2022-05-24 15:05:20|693.11|685.51|693.55|685.95|693.61|686.01|693.11|685.51|26
1653404730000|2022-05-24 15:05:30|693.52|685.92|693.55|685.95|693.58|685.98|693.42|685.82|18
1653404740000|2022-05-24 15:05:40|693.54|685.94|693.63|686.03|693.67|686.07|693.52|685.92|15
1653404750000|2022-05-24 15:05:50|693.67|686.07|693.72|686.12|693.73|686.13|693.6|686|12
1653404760000|2022-05-24 15:06:00|693.67|686.07|694.35|686.75|694.35|686.75|693.65|686.05|23
1653404770000|2022-05-24 15:06:10|694.37|686.77|694.49|686.89|694.49|686.89|694.37|686.77|22
1653404780000|2022-05-24 15:06:20|694.5|686.9|694.52|686.92|694.52|686.92|694.42|686.82|9
1653404790000|2022-05-24 15:06:30|694.51|686.91|694.49|686.89|694.53|686.93|694.49|686.89|9
1653404800000|2022-05-24 15:06:40|694.51|686.91|694.03|686.43|694.51|686.91|694.02|686.42|21
1653404810000|2022-05-24 15:06:50|694.04|686.44|693.86|686.26|694.04|686.44|693.79|686.19|21
1653404820000|2022-05-24 15:07:00|693.81|686.21|693.33|685.73|693.81|686.21|693.27|685.67|22
1653404830000|2022-05-24 15:07:10|693.3|685.7|692.45|684.85|693.3|685.7|692.45|684.85|24
1653404840000|2022-05-24 15:07:20|692.19|684.59|692.4|684.8|692.4|684.8|692.09|684.49|16
1653404850000|2022-05-24 15:07:30|692.37|684.77|692.41|684.81|692.41|684.81|692.26|684.66|16
1653404860000|2022-05-24 15:07:40|692.36|684.76|693.11|685.51|693.17|685.57|692.36|684.76|22
1653404870000|2022-05-24 15:07:50|693.22|685.62|694.21|686.61|694.21|686.61|693.22|685.62|11
1653404880000|2022-05-24 15:08:00|694.24|686.64|694.13|686.53|694.54|686.94|694.08|686.48|17
1653404890000|2022-05-24 15:08:10|694.37|686.77|695.39|687.79|695.39|687.79|694.37|686.77|14
1653404900000|2022-05-24 15:08:20|695.41|687.81|695.82|688.22|695.82|688.22|695.21|687.61|8
1653404910000|2022-05-24 15:08:30|695.84|688.24|695.92|688.32|695.92|688.32|695.84|688.24|3
1653404920000|2022-05-24 15:08:40|695.93|688.33|695.87|688.27|695.93|688.33|695.78|688.18|5
1653404930000|2022-05-24 15:08:50|695.85|688.25|695.24|687.64|695.85|688.25|695.24|687.64|23
1653404940000|2022-05-24 15:09:00|695.25|687.65|694.82|687.22|695.25|687.65|694.8|687.2|14
1653404950000|2022-05-24 15:09:10|694.83|687.23|694.91|687.31|694.94|687.34|694.83|687.23|11
1653404960000|2022-05-24 15:09:20|694.9|687.3|695.07|687.47|695.1|687.5|694.71|687.11|15
1653404970000|2022-05-24 15:09:30|695.04|687.44|694.82|687.22|695.07|687.47|694.82|687.22|10
1653404980000|2022-05-24 15:09:40|694.92|687.32|695.45|687.85|695.49|687.89|694.83|687.23|26
1653404990000|2022-05-24 15:09:50|695.44|687.84|695.12|687.52|695.44|687.84|694.85|687.25|24
1653405000000|2022-05-24 15:10:00|695.08|687.48|695.71|688.11|695.78|688.18|695.07|687.47|24
1653405010000|2022-05-24 15:10:10|695.58|687.98|695.27|687.67|695.58|687.98|695.27|687.67|10
1653405020000|2022-05-24 15:10:20|695.14|687.54|694.3|686.7|695.14|687.54|694.3|686.7|29
1653405030000|2022-05-24 15:10:30|694.29|686.69|694.23|686.63|694.29|686.69|694.02|686.42|20
1653405040000|2022-05-24 15:10:40|693.77|686.17|693.58|685.98|693.77|686.17|693.51|685.91|25
1653405050000|2022-05-24 15:10:50|693.59|685.99|693.59|685.99|693.65|686.05|693.54|685.94|10
1653405060000|2022-05-24 15:11:00|693.72|686.12|693.72|686.12|693.8|686.2|693.47|685.87|19
1653405070000|2022-05-24 15:11:10|693.77|686.17|693.86|686.26|693.86|686.26|693.66|686.06|14
1653405080000|2022-05-24 15:11:20|693.85|686.25|693.85|686.25|693.9|686.3|693.85|686.25|4
1653405090000|2022-05-24 15:11:30|693.89|686.29|694.52|686.92|694.52|686.92|693.78|686.18|22
1653405100000|2022-05-24 15:11:40|694.53|686.93|694.65|687.05|694.65|687.05|694.47|686.87|12
1653405110000|2022-05-24 15:11:50|694.64|687.04|694.58|686.98|694.74|687.14|694.16|686.56|23
1653405120000|2022-05-24 15:12:00|694.59|686.99|694.68|687.08|694.7|687.1|694.54|686.94|13
1653405130000|2022-05-24 15:12:10|694.66|687.06|694.69|687.09|694.83|687.23|694.63|687.03|9
1653405140000|2022-05-24 15:12:20|694.7|687.1|694.6|687|694.77|687.17|694.59|686.99|18
1653405150000|2022-05-24 15:12:30|694.56|686.96|695.37|687.77|695.39|687.79|694.56|686.96|20
1653405160000|2022-05-24 15:12:40|695.38|687.78|695.36|687.76|695.43|687.83|695.35|687.75|20
1653405170000|2022-05-24 15:12:50|695.37|687.77|695.06|687.46|695.4|687.8|695.01|687.41|20
1653405180000|2022-05-24 15:13:00|695.07|687.47|694.93|687.33|695.12|687.52|694.87|687.27|26
1653405190000|2022-05-24 15:13:10|694.97|687.37|694.21|686.61|695.03|687.43|694.2|686.6|20
1653405200000|2022-05-24 15:13:20|694.23|686.63|694.03|686.43|694.23|686.63|693.91|686.31|12
1653405210000|2022-05-24 15:13:30|694.05|686.45|693.98|686.38|694.05|686.45|693.98|686.38|6
1653405220000|2022-05-24 15:13:40|693.78|686.18|694.07|686.47|694.07|686.47|693.78|686.18|4
1653405230000|2022-05-24 15:13:50|694.15|686.55|694.31|686.71|694.32|686.72|694.15|686.55|11
1653405240000|2022-05-24 15:14:00|694.34|686.74|694.35|686.75|694.37|686.77|694.32|686.72|11
1653405250000|2022-05-24 15:14:10|694.33|686.73|694.03|686.43|694.33|686.73|694.03|686.43|3
1653405260000|2022-05-24 15:14:20|693.85|686.25|694.21|686.61|694.25|686.65|693.79|686.19|15
1653405270000|2022-05-24 15:14:30|694.23|686.63|693.85|686.25|694.37|686.77|693.85|686.25|16
1653405280000|2022-05-24 15:14:40|693.83|686.23|693.87|686.27|694.06|686.46|693.69|686.09|20
1653405290000|2022-05-24 15:14:50|693.96|686.36|694.01|686.41|694.13|686.53|693.92|686.32|22
1653405300000|2022-05-24 15:15:00|694|686.4|694|686.4|694.1|686.5|693.86|686.26|15
1653405310000|2022-05-24 15:15:10|693.98|686.38|693.98|686.38|694|686.4|693.97|686.37|4
1653405320000|2022-05-24 15:15:20|693.97|686.37|693.9|686.3|693.97|686.37|693.89|686.29|4
1653405330000|2022-05-24 15:15:30|693.86|686.26|693.33|685.73|693.86|686.26|693.33|685.73|14
1653405340000|2022-05-24 15:15:40|693.34|685.74|693.13|685.53|693.35|685.75|693.13|685.53|13
1653405350000|2022-05-24 15:15:50|693.1|685.5|693.11|685.51|693.13|685.53|692.85|685.25|22
1653405360000|2022-05-24 15:16:00|693.03|685.43|693.73|686.13|693.73|686.13|693.03|685.43|27
1653405370000|2022-05-24 15:16:10|693.74|686.14|694.22|686.62|694.25|686.65|693.74|686.14|21
1653405380000|2022-05-24 15:16:20|694.69|687.09|695.29|687.69|695.29|687.69|694.69|687.09|19
1653405390000|2022-05-24 15:16:30|695.3|687.7|696.64|689.04|696.64|689.04|695.2|687.6|25
1653405400000|2022-05-24 15:16:40|696.71|689.11|696.48|688.88|697.03|689.43|696.48|688.88|22
1653405410000|2022-05-24 15:16:50|696.63|689.03|696.11|688.51|696.63|689.03|696.1|688.5|16
1653405420000|2022-05-24 15:17:00|696.09|688.49|696.53|688.93|696.53|688.93|696.08|688.48|14
1653405430000|2022-05-24 15:17:10|696.52|688.92|696.53|688.93|696.99|689.39|696.44|688.84|22
1653405440000|2022-05-24 15:17:20|696.51|688.91|696.75|689.15|696.82|689.22|696.51|688.91|15
1653405450000|2022-05-24 15:17:30|696.6|689|696.63|689.03|696.63|689.03|696.25|688.65|21
1653405460000|2022-05-24 15:17:40|696.39|688.79|695.79|688.19|696.39|688.79|695.79|688.19|18
1653405470000|2022-05-24 15:17:50|695.75|688.15|695.25|687.65|695.75|688.15|695.24|687.64|13
1653405480000|2022-05-24 15:18:00|695.24|687.64|695.16|687.56|695.55|687.95|695.11|687.51|28
1653405490000|2022-05-24 15:18:10|695.09|687.49|694.26|686.66|695.09|687.49|694.26|686.66|20
1653405500000|2022-05-24 15:18:20|694.29|686.69|694.26|686.66|694.29|686.69|694.23|686.63|13
1653405510000|2022-05-24 15:18:30|694.25|686.65|694.32|686.72|694.55|686.95|694.25|686.65|20
1653405520000|2022-05-24 15:18:40|694.43|686.83|694.47|686.87|694.56|686.96|694.43|686.83|11
1653405530000|2022-05-24 15:18:50|694.39|686.79|694.56|686.96|694.56|686.96|694.35|686.75|9
1653405540000|2022-05-24 15:19:00|694.45|686.85|694.24|686.64|694.45|686.85|694.24|686.64|12
1653405550000|2022-05-24 15:19:10|694.27|686.67|694.41|686.81|694.74|687.14|694.16|686.56|17
1653405560000|2022-05-24 15:19:20|694.65|687.05|694.71|687.11|694.77|687.17|694.65|687.05|10
1653405570000|2022-05-24 15:19:30|694.69|687.09|694.25|686.65|694.69|687.09|694.16|686.56|22
1653405580000|2022-05-24 15:19:40|694.21|686.61|693.96|686.36|694.25|686.65|693.94|686.34|17
1653405590000|2022-05-24 15:19:50|694|686.4|693.8|686.2|694|686.4|693.75|686.15|17
1653405600000|2022-05-24 15:20:00|693.95|686.35|693.45|685.85|694.01|686.41|693.45|685.85|21
1653405610000|2022-05-24 15:20:10|693.46|685.86|693.24|685.64|693.46|685.86|693.19|685.59|21
1653405620000|2022-05-24 15:20:20|693.21|685.61|693.07|685.47|693.21|685.61|693.07|685.47|15
1653405630000|2022-05-24 15:20:30|693.09|685.49|693|685.4|693.09|685.49|692.7|685.1|14
1653405640000|2022-05-24 15:20:40|693.04|685.44|692.94|685.34|693.1|685.5|692.94|685.34|17
1653405650000|2022-05-24 15:20:50|692.95|685.35|692.76|685.16|693.1|685.5|692.75|685.15|14
1653405660000|2022-05-24 15:21:00|692.78|685.18|692.77|685.17|692.89|685.29|692.72|685.12|16
1653405670000|2022-05-24 15:21:10|692.81|685.21|692.53|684.93|692.82|685.22|692.51|684.91|21
1653405680000|2022-05-24 15:21:20|692.51|684.91|692.65|685.05|692.74|685.14|692.43|684.83|13
1653405690000|2022-05-24 15:21:30|692.39|684.79|692.65|685.05|692.69|685.09|692.39|684.79|14
1653405700000|2022-05-24 15:21:40|692.68|685.08|692.44|684.84|692.68|685.08|692.4|684.8|9
1653405710000|2022-05-24 15:21:50|692.49|684.89|692.56|684.96|692.63|685.03|692.48|684.88|5
1653405720000|2022-05-24 15:22:00|692.57|684.97|692.76|685.16|693.27|685.67|692.55|684.95|26
1653405730000|2022-05-24 15:22:10|692.91|685.31|692.8|685.2|692.91|685.31|692.7|685.1|8
1653405740000|2022-05-24 15:22:20|692.82|685.22|693.46|685.86|693.47|685.87|692.82|685.22|22
1653405750000|2022-05-24 15:22:30|693.45|685.85|694.3|686.7|694.3|686.7|693.38|685.78|24
1653405760000|2022-05-24 15:22:40|694.32|686.72|694.24|686.64|694.41|686.81|694.24|686.64|16
1653405770000|2022-05-24 15:22:50|694.23|686.63|693.85|686.25|694.25|686.65|693.72|686.12|15
1653405780000|2022-05-24 15:23:00|693.76|686.16|694.27|686.67|694.33|686.73|693.75|686.15|24
1653405790000|2022-05-24 15:23:10|694.2|686.6|694.5|686.9|694.5|686.9|693.88|686.28|24
1653405800000|2022-05-24 15:23:20|694.51|686.91|694.63|687.03|694.72|687.12|694.49|686.89|13
1653405810000|2022-05-24 15:23:30|694.65|687.05|694.6|687|694.72|687.12|694.59|686.99|7
1653405820000|2022-05-24 15:23:40|694.53|686.93|694.24|686.64|694.6|687|694.24|686.64|12
1653405830000|2022-05-24 15:23:50|694.21|686.61|694.19|686.59|694.47|686.87|694.07|686.47|21
1653405840000|2022-05-24 15:24:00|694.17|686.57|694.6|687|694.6|687|694.1|686.5|21
1653405850000|2022-05-24 15:24:10|694.59|686.99|695.05|687.45|695.17|687.57|694.59|686.99|13
1653405860000|2022-05-24 15:24:20|695.14|687.54|695.01|687.41|695.17|687.57|694.98|687.38|7
1653405870000|2022-05-24 15:24:30|694.99|687.39|695.12|687.52|695.19|687.59|694.88|687.28|13
1653405880000|2022-05-24 15:24:40|695.08|687.48|695.83|688.23|695.88|688.28|695.08|687.48|18
1653405890000|2022-05-24 15:24:50|695.69|688.09|696.24|688.64|696.24|688.64|695.63|688.03|12
1653405900000|2022-05-24 15:25:00|696.29|688.69|696.43|688.83|696.43|688.83|696.07|688.47|25
1653405910000|2022-05-24 15:25:10|696.42|688.82|696.46|688.86|696.46|688.86|696.38|688.78|15
1653405920000|2022-05-24 15:25:20|696.37|688.77|696.65|689.05|696.7|689.1|696.36|688.76|18
1653405930000|2022-05-24 15:25:30|696.66|689.06|697.46|689.86|697.46|689.86|696.66|689.06|19
1653405940000|2022-05-24 15:25:40|697.47|689.87|697.5|689.9|697.54|689.94|697.35|689.75|22
1653405950000|2022-05-24 15:25:50|697.45|689.85|697.44|689.84|697.45|689.85|697.24|689.64|11
1653405960000|2022-05-24 15:26:00|697.45|689.85|697.19|689.59|697.52|689.92|697.18|689.58|17
1653405970000|2022-05-24 15:26:10|697.18|689.58|697.45|689.85|697.49|689.89|697.08|689.48|26
1653405980000|2022-05-24 15:26:20|697.46|689.86|697.82|690.22|697.82|690.22|697.38|689.78|11
1653405990000|2022-05-24 15:26:30|697.83|690.23|697.79|690.19|697.87|690.27|697.77|690.17|20
1653406000000|2022-05-24 15:26:40|697.92|690.32|697.93|690.33|698.13|690.53|697.86|690.26|10
1653406010000|2022-05-24 15:26:50|697.89|690.29|697.87|690.27|697.9|690.3|697.78|690.18|8
1653406020000|2022-05-24 15:27:00|697.84|690.24|698.1|690.5|698.24|690.64|697.8|690.2|22
1653406030000|2022-05-24 15:27:10|698.09|690.49|698.04|690.44|698.1|690.5|698.04|690.44|8
1653406040000|2022-05-24 15:27:20|698.05|690.45|698.08|690.48|698.08|690.48|698.03|690.43|9
1653406050000|2022-05-24 15:27:30|698.05|690.45|698.27|690.67|698.28|690.68|698.05|690.45|13
1653406060000|2022-05-24 15:27:40|698.28|690.68|698.26|690.66|698.32|690.72|698.25|690.65|11
1653406070000|2022-05-24 15:27:50|698.3|690.7|698.21|690.61|698.49|690.89|698.21|690.61|24
1653406080000|2022-05-24 15:28:00|698.15|690.55|698.39|690.79|698.43|690.83|698.15|690.55|18
1653406090000|2022-05-24 15:28:10|698.38|690.78|698.4|690.8|698.4|690.8|698.3|690.7|8
1653406100000|2022-05-24 15:28:20|698.39|690.79|698.42|690.82|698.7|691.1|698.38|690.78|16
1653406110000|2022-05-24 15:28:30|698.41|690.81|698.54|690.94|698.58|690.98|698.4|690.8|17
1653406120000|2022-05-24 15:28:40|698.53|690.93|698.47|690.87|698.54|690.94|698.44|690.84|7
1653406130000|2022-05-24 15:28:50|698.45|690.85|698.38|690.78|698.45|690.85|698.36|690.76|5
1653406140000|2022-05-24 15:29:00|698.39|690.79|698.33|690.73|698.56|690.96|698.19|690.59|26
1653406150000|2022-05-24 15:29:10|698.43|690.83|698.66|691.06|698.66|691.06|698.3|690.7|11
1653406160000|2022-05-24 15:29:20|698.65|691.05|698.52|690.92|698.65|691.05|698.47|690.87|11
1653406170000|2022-05-24 15:29:30|698.56|690.96|699.35|691.75|699.35|691.75|698.45|690.85|22
1653406180000|2022-05-24 15:29:40|699.36|691.76|699.88|692.28|699.88|692.28|699.34|691.74|20
1653406190000|2022-05-24 15:29:50|699.77|692.17|700.1|692.5|700.44|692.84|699.77|692.17|32
1653406200000|2022-05-24 15:30:00|700.11|692.51|701.15|693.55|701.15|693.55|700.04|692.44|25
1653406210000|2022-05-24 15:30:10|701.18|693.58|700.86|693.26|701.27|693.67|700.86|693.26|15
1653406220000|2022-05-24 15:30:20|700.9|693.3|700.38|692.78|701.01|693.41|700.38|692.78|17
1653406230000|2022-05-24 15:30:30|700.26|692.66|699.46|691.86|700.26|692.66|699.46|691.86|22
1653406240000|2022-05-24 15:30:40|699.47|691.87|699.74|692.14|699.76|692.16|699.42|691.82|25
1653406250000|2022-05-24 15:30:50|699.75|692.15|699.82|692.22|699.82|692.22|699.68|692.08|11
1653406260000|2022-05-24 15:31:00|699.83|692.23|699.29|691.69|699.83|692.23|699.27|691.67|26
1653406270000|2022-05-24 15:31:10|699.25|691.65|698.79|691.19|699.28|691.68|698.78|691.18|22
1653406280000|2022-05-24 15:31:20|698.49|690.89|698.86|691.26|698.87|691.27|698.49|690.89|22
1653406290000|2022-05-24 15:31:30|698.83|691.23|698.24|690.64|698.83|691.23|698.23|690.63|26
1653406300000|2022-05-24 15:31:40|698.25|690.65|698.06|690.46|698.37|690.77|698.06|690.46|21
1653406310000|2022-05-24 15:31:50|698.07|690.47|698.1|690.5|698.35|690.75|698.01|690.41|18
1653406320000|2022-05-24 15:32:00|698.14|690.54|697.99|690.39|698.42|690.82|697.99|690.39|23
1653406330000|2022-05-24 15:32:10|698.03|690.43|697.98|690.38|698.03|690.43|697.95|690.35|13
1653406340000|2022-05-24 15:32:20|697.99|690.39|698.39|690.79|698.39|690.79|697.88|690.28|13
1653406350000|2022-05-24 15:32:30|698.18|690.58|698.41|690.81|698.5|690.9|697.99|690.39|26
1653406360000|2022-05-24 15:32:40|698.34|690.74|699.26|691.66|699.26|691.66|698.28|690.68|17
1653406370000|2022-05-24 15:32:50|699.29|691.69|699.41|691.81|699.41|691.81|699.28|691.68|19
1653406380000|2022-05-24 15:33:00|699.4|691.8|699.48|691.88|699.49|691.89|699.33|691.73|18
1653406390000|2022-05-24 15:33:10|699.31|691.71|699.1|691.5|699.46|691.86|698.99|691.39|20
1653406410000|2022-05-24 15:33:30|699.15|691.55|699.08|691.48|699.15|691.55|699.08|691.48|3
1653406420000|2022-05-24 15:33:40|699.14|691.54|699.18|691.58|699.18|691.58|699.14|691.54|5
1653406430000|2022-05-24 15:33:50|699.14|691.54|699.16|691.56|699.19|691.59|699.14|691.54|4
1653406440000|2022-05-24 15:34:00|699.15|691.55|698.77|691.17|699.19|691.59|698.35|690.75|23
1653406450000|2022-05-24 15:34:10|698.78|691.18|698.2|690.6|698.9|691.3|698.2|690.6|15
1653406460000|2022-05-24 15:34:20|698.21|690.61|698.88|691.28|698.9|691.3|698.21|690.61|20
1653406470000|2022-05-24 15:34:30|698.86|691.26|698.8|691.2|699|691.4|698.79|691.19|15
1653406480000|2022-05-24 15:34:40|698.79|691.19|698.88|691.28|698.88|691.28|698.77|691.17|12
1653406490000|2022-05-24 15:34:50|698.89|691.29|698.9|691.3|698.9|691.3|698.86|691.26|16
1653406500000|2022-05-24 15:35:00|698.94|691.34|698.34|690.74|698.94|691.34|698.34|690.74|20
1653406510000|2022-05-24 15:35:10|698.26|690.66|698.09|690.49|698.26|690.66|698.03|690.43|20
1653406520000|2022-05-24 15:35:20|698.08|690.48|698.14|690.54|698.14|690.54|698.05|690.45|16
1653406530000|2022-05-24 15:35:30|698.15|690.55|697.96|690.36|698.16|690.56|697.92|690.32|19
1653406540000|2022-05-24 15:35:40|698|690.4|697.94|690.34|698|690.4|697.94|690.34|3
1653406550000|2022-05-24 15:35:50|697.98|690.38|698.01|690.41|698.07|690.47|697.96|690.36|9
1653406560000|2022-05-24 15:36:00|698.02|690.42|698|690.4|698.41|690.81|698|690.4|16
1653406570000|2022-05-24 15:36:10|698.02|690.42|697.98|690.38|698.04|690.44|697.98|690.38|5
1653406580000|2022-05-24 15:36:20|697.99|690.39|698.62|691.02|698.62|691.02|697.99|690.39|17
1653406590000|2022-05-24 15:36:30|698.64|691.04|698.85|691.25|698.9|691.3|698.5|690.9|15
1653406600000|2022-05-24 15:36:40|698.89|691.29|699.57|691.97|699.66|692.06|698.85|691.25|26
1653406610000|2022-05-24 15:36:50|699.58|691.98|699.6|692|699.84|692.24|699.57|691.97|17
1653406620000|2022-05-24 15:37:00|699.57|691.97|699.34|691.74|699.79|692.19|699.34|691.74|16
1653406630000|2022-05-24 15:37:10|699.28|691.68|699.25|691.65|699.57|691.97|699.25|691.65|17
1653406640000|2022-05-24 15:37:20|699.26|691.66|699.07|691.47|699.26|691.66|699.06|691.46|11
1653406650000|2022-05-24 15:37:30|699.1|691.5|699.12|691.52|699.21|691.61|699.1|691.5|6
1653406660000|2022-05-24 15:37:40|699.13|691.53|699.12|691.52|699.13|691.53|699.12|691.52|2
1653406670000|2022-05-24 15:37:50|699.14|691.54|699.14|691.54|699.14|691.54|699.14|691.54|1
1653406680000|2022-05-24 15:38:00|699.07|691.47|699.02|691.42|699.14|691.54|698.93|691.33|8
1653406690000|2022-05-24 15:38:10|699.01|691.41|699.05|691.45|699.09|691.49|698.96|691.36|9
1653406700000|2022-05-24 15:38:20|699.02|691.42|698.98|691.38|699.02|691.42|698.93|691.33|9
1653406710000|2022-05-24 15:38:30|698.95|691.35|698.96|691.36|699|691.4|698.95|691.35|7
1653406720000|2022-05-24 15:38:40|699|691.4|698.95|691.35|699|691.4|698.94|691.34|5
1653406730000|2022-05-24 15:38:50|698.98|691.38|698.98|691.38|698.98|691.38|698.98|691.38|1
1653406740000|2022-05-24 15:39:00|699|691.4|699.03|691.43|699.03|691.43|698.96|691.36|16
1653406750000|2022-05-24 15:39:10|699.01|691.41|698.9|691.3|699.01|691.41|698.83|691.23|9
1653406760000|2022-05-24 15:39:20|698.96|691.36|698.59|690.99|698.96|691.36|698.48|690.88|17
1653406770000|2022-05-24 15:39:30|698.43|690.83|698.65|691.05|698.68|691.08|698.31|690.71|25
1653406780000|2022-05-24 15:39:40|698.66|691.06|698.93|691.33|698.99|691.39|698.63|691.03|11
1653406790000|2022-05-24 15:39:50|698.94|691.34|698.91|691.31|698.94|691.34|698.88|691.28|7
1653406800000|2022-05-24 15:40:00|698.9|691.3|699.38|691.78|699.45|691.85|698.86|691.26|17
1653406810000|2022-05-24 15:40:10|699.37|691.77|699.59|691.99|699.59|691.99|699.37|691.77|8
1653406820000|2022-05-24 15:40:20|699.58|691.98|699.5|691.9|699.58|691.98|699.49|691.89|5
1653406830000|2022-05-24 15:40:30|699.47|691.87|700.3|692.7|700.3|692.7|699.47|691.87|13
1653406840000|2022-05-24 15:40:40|700.31|692.71|700.6|693|700.71|693.11|700.31|692.71|24
1653406850000|2022-05-24 15:40:50|700.61|693.01|700.23|692.63|700.71|693.11|700.23|692.63|22
1653406860000|2022-05-24 15:41:00|700.22|692.62|700.19|692.59|700.26|692.66|699.92|692.32|27
1653406870000|2022-05-24 15:41:10|700.14|692.54|700.16|692.56|700.43|692.83|700.1|692.5|25
1653406880000|2022-05-24 15:41:20|700.2|692.6|700.68|693.08|700.75|693.15|700.2|692.6|25
1653406890000|2022-05-24 15:41:30|700.65|693.05|700.27|692.67|700.86|693.26|700.27|692.67|17
1653406900000|2022-05-24 15:41:40|700.26|692.66|700.26|692.66|700.26|692.66|700.25|692.65|3
1653406910000|2022-05-24 15:41:50|700.25|692.65|700.48|692.88|700.52|692.92|700.22|692.62|15
1653406920000|2022-05-24 15:42:00|700.49|692.89|700.51|692.91|700.51|692.91|700.49|692.89|7
1653406930000|2022-05-24 15:42:10|700.52|692.92|700.58|692.98|700.67|693.07|700.52|692.92|10
1653406940000|2022-05-24 15:42:20|700.56|692.96|701.45|693.85|701.47|693.87|700.56|692.96|24
1653406950000|2022-05-24 15:42:30|701.48|693.88|701.48|693.88|701.52|693.92|701.44|693.84|10
1653406960000|2022-05-24 15:42:40|701.46|693.86|702.21|694.61|702.26|694.66|701.44|693.84|12
1653406970000|2022-05-24 15:42:50|702.13|694.53|702.37|694.77|702.38|694.78|701.76|694.16|18
1653406980000|2022-05-24 15:43:00|702.38|694.78|702.41|694.81|702.47|694.87|702.16|694.56|30
1653406990000|2022-05-24 15:43:10|702.42|694.82|703.38|695.78|703.57|695.97|702.39|694.79|26
1653407000000|2022-05-24 15:43:20|703.39|695.79|703.11|695.51|703.39|695.79|703.06|695.46|19
1653407010000|2022-05-24 15:43:30|703.1|695.5|703.15|695.55|703.29|695.69|702.63|695.03|22
1653407020000|2022-05-24 15:43:40|703.16|695.56|703.38|695.78|703.38|695.78|702.93|695.33|16
1653407030000|2022-05-24 15:43:50|703.39|695.79|703.41|695.81|703.43|695.83|703.38|695.78|12
1653407040000|2022-05-24 15:44:00|703.31|695.71|703.24|695.64|703.33|695.73|703.19|695.59|8
1653407050000|2022-05-24 15:44:10|703.23|695.63|703.44|695.84|703.44|695.84|703.05|695.45|20
1653407060000|2022-05-24 15:44:20|703.45|695.85|704.25|696.65|704.39|696.79|703.38|695.78|27
1653407070000|2022-05-24 15:44:30|704.37|696.77|704.55|696.95|704.56|696.96|704.37|696.77|14
1653407080000|2022-05-24 15:44:40|704.56|696.96|705.27|697.67|705.27|697.67|704.56|696.96|20
1653407090000|2022-05-24 15:44:50|705.28|697.68|705.54|697.94|705.66|698.06|705.17|697.57|15
1653407100000|2022-05-24 15:45:00|705.62|698.02|706.43|698.83|706.6|699|705.56|697.96|28
1653407110000|2022-05-24 15:45:10|706.45|698.85|707.17|699.57|707.21|699.61|706.34|698.74|31
1653407120000|2022-05-24 15:45:20|707.22|699.62|707.6|700|708.3|700.7|707.2|699.6|28
1653407130000|2022-05-24 15:45:30|707.85|700.25|707.26|699.66|707.85|700.25|707.08|699.48|20
1653407140000|2022-05-24 15:45:40|707.2|699.6|707.98|700.38|707.98|700.38|707.2|699.6|21
1653407150000|2022-05-24 15:45:50|707.99|700.39|708.45|700.85|708.46|700.86|707.98|700.38|27
1653407160000|2022-05-24 15:46:00|708.55|700.95|708.14|700.54|708.59|700.99|708.12|700.52|19
1653407170000|2022-05-24 15:46:10|708.15|700.55|708.1|700.5|708.19|700.59|708.1|700.5|9
1653407180000|2022-05-24 15:46:20|708.11|700.51|707.92|700.32|708.11|700.51|707.74|700.14|27
1653407190000|2022-05-24 15:46:30|707.93|700.33|708.02|700.42|708.08|700.48|707.92|700.32|18
1653407200000|2022-05-24 15:46:40|708.04|700.44|708.14|700.54|708.14|700.54|708.03|700.43|17
1653407210000|2022-05-24 15:46:50|708.12|700.52|708.29|700.69|708.39|700.79|708.05|700.45|25
1653407220000|2022-05-24 15:47:00|708.3|700.7|709.28|701.68|709.51|701.91|708.3|700.7|32
1653407230000|2022-05-24 15:47:10|709.29|701.69|709.29|701.69|709.48|701.88|709.18|701.58|24
1653407240000|2022-05-24 15:47:20|709.46|701.86|710.21|702.61|710.4|702.8|709.44|701.84|30
1653407250000|2022-05-24 15:47:30|710.27|702.67|711.03|703.43|711.04|703.44|710.27|702.67|34
1653407260000|2022-05-24 15:47:40|711.04|703.44|713.03|705.43|713.03|705.43|711.04|703.44|32
1653407270000|2022-05-24 15:47:50|713.04|705.44|712.41|704.81|713.05|705.45|712.32|704.72|31
1653407280000|2022-05-24 15:48:00|712.42|704.82|713.56|705.96|713.58|705.98|711.66|704.06|36
1653407290000|2022-05-24 15:48:10|713.57|705.97|715.36|707.76|715.36|707.76|713.51|705.91|29
1653407300000|2022-05-24 15:48:20|715.35|707.75|713.48|705.88|715.37|707.77|713.48|705.88|19
1653407310000|2022-05-24 15:48:30|713.49|705.89|713.67|706.07|713.76|706.16|713.26|705.66|18
1653407320000|2022-05-24 15:48:40|713.61|706.01|713.9|706.3|713.9|706.3|713.28|705.68|27
1653407330000|2022-05-24 15:48:50|713.92|706.32|713.74|706.14|713.92|706.32|713.37|705.77|30
1653407340000|2022-05-24 15:49:00|713.78|706.18|715.32|707.72|715.32|707.72|713.78|706.18|31
1653407350000|2022-05-24 15:49:10|715.45|707.85|715.98|708.38|716.06|708.46|715.37|707.77|23
1653407360000|2022-05-24 15:49:20|715.99|708.39|716.78|709.18|716.83|709.23|715.99|708.39|18
1653407370000|2022-05-24 15:49:30|716.74|709.14|715.73|708.13|716.78|709.18|715.73|708.13|24
1653407380000|2022-05-24 15:49:40|715.85|708.25|714.56|706.96|715.94|708.34|714.56|706.96|31
1653407390000|2022-05-24 15:49:50|714.75|707.15|714.3|706.7|714.81|707.21|714.21|706.61|31
1653407400000|2022-05-24 15:50:00|714.27|706.67|712.96|705.36|714.31|706.71|712.94|705.34|29
1653407410000|2022-05-24 15:50:10|713.14|705.54|712.23|704.63|713.35|705.75|712.23|704.63|26
1653407420000|2022-05-24 15:50:20|712.22|704.62|712.38|704.78|712.39|704.79|712.1|704.5|26
1653407430000|2022-05-24 15:50:30|712.37|704.77|712.37|704.77|712.37|704.77|712.25|704.65|10
1653407440000|2022-05-24 15:50:40|712.34|704.74|712.33|704.73|712.39|704.79|712.29|704.69|21
1653407450000|2022-05-24 15:50:50|712.3|704.7|711.9|704.3|712.3|704.7|711.51|703.91|22
1653407460000|2022-05-24 15:51:00|711.88|704.28|711.39|703.79|712.15|704.55|711.37|703.77|19
1653407470000|2022-05-24 15:51:10|711.36|703.76|711.15|703.55|711.36|703.76|711.1|703.5|19
1653407480000|2022-05-24 15:51:20|711.14|703.54|711.26|703.66|711.68|704.08|711.11|703.51|29
1653407490000|2022-05-24 15:51:30|711.25|703.65|711.68|704.08|711.74|704.14|711.25|703.65|27
1653407500000|2022-05-24 15:51:40|711.56|703.96|712.12|704.52|712.23|704.63|711.55|703.95|18
1653407510000|2022-05-24 15:51:50|712.13|704.53|712.23|704.63|712.36|704.76|711.97|704.37|20
1653407520000|2022-05-24 15:52:00|712.24|704.64|712.07|704.47|712.34|704.74|711.99|704.39|20
1653407530000|2022-05-24 15:52:10|712.09|704.49|711.95|704.35|712.11|704.51|711.82|704.22|14
1653407540000|2022-05-24 15:52:20|711.91|704.31|711.38|703.78|711.91|704.31|711.28|703.68|18
1653407550000|2022-05-24 15:52:30|711.34|703.74|711.89|704.29|711.89|704.29|711.23|703.63|28
1653407560000|2022-05-24 15:52:40|711.92|704.32|712.26|704.66|712.3|704.7|711.89|704.29|25
1653407570000|2022-05-24 15:52:50|712.33|704.73|712.35|704.75|712.39|704.79|712.31|704.71|21
1653407580000|2022-05-24 15:53:00|712.36|704.76|713.4|705.8|713.41|705.81|712.36|704.76|18
1653407590000|2022-05-24 15:53:10|713.41|705.81|714.11|706.51|714.11|706.51|713.41|705.81|17
1653407600000|2022-05-24 15:53:20|714.12|706.52|713.94|706.34|714.2|706.6|713.78|706.18|27
1653407610000|2022-05-24 15:53:30|713.93|706.33|713.34|705.74|713.93|706.33|713.34|705.74|31
1653407620000|2022-05-24 15:53:40|713.33|705.73|713.74|706.14|713.74|706.14|713.04|705.44|32
1653407630000|2022-05-24 15:53:50|713.71|706.11|713.76|706.16|713.81|706.21|713.71|706.11|20
1653407640000|2022-05-24 15:54:00|713.79|706.19|713.35|705.75|713.88|706.28|713.26|705.66|23
1653407650000|2022-05-24 15:54:10|713.56|705.96|712.49|704.89|713.68|706.08|712.25|704.65|26
1653407660000|2022-05-24 15:54:20|712.57|704.97|712.79|705.19|712.81|705.21|712.57|704.97|22
1653407670000|2022-05-24 15:54:30|712.78|705.18|712.79|705.19|712.88|705.28|712.74|705.14|17
1653407680000|2022-05-24 15:54:40|712.78|705.18|712.53|704.93|712.89|705.29|712.28|704.68|22
1653407690000|2022-05-24 15:54:50|712.54|704.94|712.54|704.94|712.63|705.03|712.45|704.85|19
1653407700000|2022-05-24 15:55:00|712.5|704.9|712.32|704.72|712.69|705.09|712.32|704.72|23
1653407710000|2022-05-24 15:55:10|712.24|704.64|712.22|704.62|712.24|704.64|712.22|704.62|3
1653407720000|2022-05-24 15:55:20|712.21|704.61|712.13|704.53|712.21|704.61|712.06|704.46|10
1653407730000|2022-05-24 15:55:30|712.14|704.54|712.15|704.55|712.17|704.57|712.04|704.44|9
1653407740000|2022-05-24 15:55:40|712.09|704.49|711.45|703.85|712.09|704.49|711.43|703.83|13
1653407750000|2022-05-24 15:55:50|711.49|703.89|711.72|704.12|711.72|704.12|711.44|703.84|19
1653407760000|2022-05-24 15:56:00|711.74|704.14|710.49|702.89|711.77|704.17|710.49|702.89|22
1653407770000|2022-05-24 15:56:10|710.58|702.98|710.44|702.84|710.77|703.17|710.4|702.8|19
1653407780000|2022-05-24 15:56:20|710.45|702.85|710.65|703.05|710.79|703.19|710.42|702.82|21
1653407790000|2022-05-24 15:56:30|710.66|703.06|710.28|702.68|710.66|703.06|710.26|702.66|19
1653407800000|2022-05-24 15:56:40|710.21|702.61|709.59|701.99|710.21|702.61|709.2|701.6|28
1653407810000|2022-05-24 15:56:50|709.47|701.87|708.76|701.16|709.47|701.87|708.61|701.01|24
1653407820000|2022-05-24 15:57:00|708.82|701.22|709.09|701.49|709.09|701.49|708.82|701.22|24
1653407830000|2022-05-24 15:57:10|709.12|701.52|709.15|701.55|709.16|701.56|709.09|701.49|13
1653407840000|2022-05-24 15:57:20|709.19|701.59|709.6|702|709.6|702|709.19|701.59|15
1653407850000|2022-05-24 15:57:30|709.61|702.01|709.72|702.12|709.72|702.12|709.57|701.97|12
1653407860000|2022-05-24 15:57:40|709.71|702.11|709.67|702.07|709.71|702.11|709.67|702.07|14
1653407870000|2022-05-24 15:57:50|709.7|702.1|709.65|702.05|709.7|702.1|709.58|701.98|15
1653407880000|2022-05-24 15:58:00|709.64|702.04|709.82|702.22|709.82|702.22|709.64|702.04|18
1653407890000|2022-05-24 15:58:10|709.83|702.23|709.92|702.32|709.92|702.32|709.82|702.22|7
1653407900000|2022-05-24 15:58:20|709.93|702.33|710.31|702.71|710.31|702.71|709.86|702.26|19
1653407910000|2022-05-24 15:58:30|710.32|702.72|710.18|702.58|710.43|702.83|710.16|702.56|22
1653407920000|2022-05-24 15:58:40|710.19|702.59|710.41|702.81|710.41|702.81|710.17|702.57|20
1653407930000|2022-05-24 15:58:50|710.43|702.83|710.58|702.98|710.58|702.98|710.42|702.82|12
1653407940000|2022-05-24 15:59:00|710.59|702.99|710.72|703.12|710.81|703.21|710.58|702.98|25
1653407950000|2022-05-24 15:59:10|710.73|703.13|711.47|703.87|711.49|703.89|710.73|703.13|29
1653407960000|2022-05-24 15:59:20|711.56|703.96|711.49|703.89|712.08|704.48|711.43|703.83|25
1653407970000|2022-05-24 15:59:30|711.51|703.91|711.34|703.74|712.13|704.53|711.33|703.73|27
1653407980000|2022-05-24 15:59:40|711.62|704.02|711.65|704.05|711.65|704.05|711.17|703.57|20
1653407990000|2022-05-24 15:59:50|711.67|704.07|711.1|703.5|711.69|704.09|711.02|703.42|29
1653408000000|2022-05-24 16:00:00|710.98|703.38|710.67|703.07|710.98|703.38|710.67|703.07|18
1653408010000|2022-05-24 16:00:10|710.68|703.08|711.06|703.46|711.06|703.46|710.68|703.08|23
1653408020000|2022-05-24 16:00:20|711.04|703.44|711.09|703.49|711.21|703.61|710.98|703.38|22
1653408030000|2022-05-24 16:00:30|711.11|703.51|711.1|703.5|711.23|703.63|711.09|703.49|19
1653408040000|2022-05-24 16:00:40|711.11|703.51|711.3|703.7|711.31|703.71|711.09|703.49|13
1653408050000|2022-05-24 16:00:50|711.32|703.72|711.47|703.87|711.92|704.32|711.3|703.7|21
1653408060000|2022-05-24 16:01:00|711.44|703.84|711.05|703.45|711.44|703.84|711.05|703.45|25
1653408070000|2022-05-24 16:01:10|711.04|703.44|710.92|703.32|711.04|703.44|710.73|703.13|20
1653408080000|2022-05-24 16:01:20|710.93|703.33|710.78|703.18|710.94|703.34|710.76|703.16|21
1653408090000|2022-05-24 16:01:30|710.75|703.15|711.43|703.83|711.44|703.84|710.75|703.15|20
1653408100000|2022-05-24 16:01:40|711.42|703.82|711.42|703.82|711.45|703.85|711.41|703.81|16
1653408110000|2022-05-24 16:01:50|711.43|703.83|712.05|704.45|712.05|704.45|711.39|703.79|17
1653408120000|2022-05-24 16:02:00|712.06|704.46|712.07|704.47|712.3|704.7|712.01|704.41|22
1653408130000|2022-05-24 16:02:10|712.13|704.53|713.14|705.54|713.49|705.89|712.13|704.53|23
1653408140000|2022-05-24 16:02:20|713.11|705.51|712.54|704.94|713.16|705.56|712.22|704.62|30
1653408150000|2022-05-24 16:02:30|712.41|704.81|711.74|704.14|712.41|704.81|711.74|704.14|18
1653408160000|2022-05-24 16:02:40|711.75|704.15|711.09|703.49|711.88|704.28|711.09|703.49|28
1653408170000|2022-05-24 16:02:50|711.03|703.43|710.86|703.26|711.03|703.43|710.86|703.26|21
1653408180000|2022-05-24 16:03:00|710.92|703.32|711.45|703.85|711.58|703.98|710.86|703.26|23
1653408190000|2022-05-24 16:03:10|711.46|703.86|712.47|704.87|712.47|704.87|711.46|703.86|32
1653408200000|2022-05-24 16:03:20|712.48|704.88|712.61|705.01|712.61|705.01|712.33|704.73|20
1653408210000|2022-05-24 16:03:30|712.62|705.02|710.09|702.49|712.64|705.04|710.09|702.49|28
1653408220000|2022-05-24 16:03:40|710.08|702.48|709.97|702.37|710.08|702.48|709.97|702.37|10
1653408230000|2022-05-24 16:03:50|709.98|702.38|709.26|701.66|709.98|702.38|709.26|701.66|12
1653408240000|2022-05-24 16:04:00|709.23|701.63|709.74|702.14|709.95|702.35|709.09|701.49|31
1653408250000|2022-05-24 16:04:10|709.43|701.83|709.67|702.07|709.68|702.08|709.35|701.75|21
1653408260000|2022-05-24 16:04:20|709.69|702.09|709.56|701.96|710.02|702.42|709.56|701.96|22
1653408270000|2022-05-24 16:04:30|709.57|701.97|710.4|702.8|710.47|702.87|709.57|701.97|30
1653408280000|2022-05-24 16:04:40|710.41|702.81|710.38|702.78|710.41|702.81|710.35|702.75|19
1653408290000|2022-05-24 16:04:50|710.37|702.77|710.38|702.78|710.41|702.81|710.37|702.77|15
1653408300000|2022-05-24 16:05:00|710.39|702.79|709.67|702.07|710.41|702.81|709.67|702.07|25
1653408310000|2022-05-24 16:05:10|709.81|702.21|709.62|702.02|709.89|702.29|709.51|701.91|21
1653408320000|2022-05-24 16:05:20|709.66|702.06|709.74|702.14|709.75|702.15|709.45|701.85|22
1653408330000|2022-05-24 16:05:30|709.78|702.18|709.65|702.05|709.81|702.21|709.65|702.05|15
1653408340000|2022-05-24 16:05:40|709.64|702.04|709.68|702.08|709.9|702.3|709.53|701.93|25
1653408350000|2022-05-24 16:05:50|709.71|702.11|709.66|702.06|709.74|702.14|709.59|701.99|17
1653408360000|2022-05-24 16:06:00|709.67|702.07|709.26|701.66|709.73|702.13|709.12|701.52|25
1653408370000|2022-05-24 16:06:10|709.24|701.64|708.99|701.39|709.51|701.91|708.81|701.21|32
1653408380000|2022-05-24 16:06:20|709.32|701.72|709.48|701.88|709.62|702.02|709.32|701.72|24
1653408390000|2022-05-24 16:06:30|709.49|701.89|709.59|701.99|709.73|702.13|709.47|701.87|18
1653408400000|2022-05-24 16:06:40|709.58|701.98|709.1|701.5|709.58|701.98|709.07|701.47|22
1653408410000|2022-05-24 16:06:50|709.03|701.43|709.45|701.85|709.47|701.87|709.02|701.42|26
1653408420000|2022-05-24 16:07:00|709.46|701.86|710.23|702.63|710.23|702.63|709.42|701.82|29
1653408430000|2022-05-24 16:07:10|710.24|702.64|710.48|702.88|710.5|702.9|709.94|702.34|22
1653408440000|2022-05-24 16:07:20|710.49|702.89|710.01|702.41|710.57|702.97|710.01|702.41|20
1653408450000|2022-05-24 16:07:30|710.16|702.56|710.45|702.85|710.6|703|710.16|702.56|30
1653408460000|2022-05-24 16:07:40|710.49|702.89|710.52|702.92|710.6|703|710.49|702.89|12
1653408470000|2022-05-24 16:07:50|710.55|702.95|710.59|702.99|710.61|703.01|710.51|702.91|20
1653408480000|2022-05-24 16:08:00|710.61|703.01|710.67|703.07|710.7|703.1|710.61|703.01|18
1653408490000|2022-05-24 16:08:10|710.66|703.06|710.84|703.24|710.85|703.25|710.66|703.06|21
1653408500000|2022-05-24 16:08:20|710.83|703.23|711.35|703.75|711.42|703.82|710.8|703.2|21
1653408510000|2022-05-24 16:08:30|711.36|703.76|712.39|704.79|712.39|704.79|711.35|703.75|20
1653408520000|2022-05-24 16:08:40|712.36|704.76|712.58|704.98|712.62|705.02|712.36|704.76|19
1653408530000|2022-05-24 16:08:50|712.54|704.94|712.97|705.37|713.31|705.71|712.54|704.94|19
1653408540000|2022-05-24 16:09:00|713.58|705.98|713.26|705.66|713.62|706.02|713.12|705.52|29
1653408550000|2022-05-24 16:09:10|713.1|705.5|712.31|704.71|713.14|705.54|712.26|704.66|32
1653408560000|2022-05-24 16:09:20|712.33|704.73|712.74|705.14|712.83|705.23|712.31|704.71|25
1653408570000|2022-05-24 16:09:30|712.75|705.15|712.83|705.23|712.9|705.3|712.74|705.14|17
1653408580000|2022-05-24 16:09:40|712.82|705.22|712.83|705.23|712.9|705.3|712.55|704.95|13
1653408590000|2022-05-24 16:09:50|712.84|705.24|714.22|706.62|714.25|706.65|712.84|705.24|27
1653408600000|2022-05-24 16:10:00|714.24|706.64|714.11|706.51|714.62|707.02|714.11|706.51|29
1653408610000|2022-05-24 16:10:10|714.12|706.52|714.04|706.44|714.17|706.57|713.99|706.39|16
1653408620000|2022-05-24 16:10:20|713.96|706.36|714.29|706.69|714.31|706.71|713.9|706.3|20
1653408630000|2022-05-24 16:10:30|714.31|706.71|715.2|707.6|715.22|707.62|714.31|706.71|20
1653408640000|2022-05-24 16:10:40|715.11|707.51|715.52|707.92|715.52|707.92|715.09|707.49|14
1653408650000|2022-05-24 16:10:50|715.51|707.91|716.48|708.88|716.49|708.89|715.51|707.91|20
1653408660000|2022-05-24 16:11:00|716.45|708.85|716.41|708.81|716.5|708.9|716.25|708.65|18
1653408670000|2022-05-24 16:11:10|716.49|708.89|716.12|708.52|716.64|709.04|716.12|708.52|11
1653408680000|2022-05-24 16:11:20|716.11|708.51|715.86|708.26|716.13|708.53|715.83|708.23|18
1653408690000|2022-05-24 16:11:30|715.85|708.25|715.87|708.27|715.92|708.32|715.85|708.25|15
1653408700000|2022-05-24 16:11:40|715.85|708.25|716.79|709.19|716.88|709.28|715.85|708.25|32
1653408710000|2022-05-24 16:11:50|716.78|709.18|716.32|708.72|716.8|709.2|716.29|708.69|27
1653408720000|2022-05-24 16:12:00|716.28|708.68|715.98|708.38|716.51|708.91|715.98|708.38|15
1653408730000|2022-05-24 16:12:10|716.01|708.41|715.04|707.44|716.01|708.41|715.03|707.43|26
1653408740000|2022-05-24 16:12:20|715.03|707.43|715.02|707.42|715.03|707.43|714.97|707.37|8
1653408750000|2022-05-24 16:12:30|715.01|707.41|714.89|707.29|715.01|707.41|714.82|707.22|12
1653408760000|2022-05-24 16:12:40|714.81|707.21|714.85|707.25|715.04|707.44|714.81|707.21|12
1653408770000|2022-05-24 16:12:50|714.83|707.23|714.99|707.39|715.07|707.47|714.82|707.22|11
1653408780000|2022-05-24 16:13:00|714.96|707.36|715.24|707.64|715.24|707.64|714.91|707.31|20
1653408790000|2022-05-24 16:13:10|715.26|707.66|715.04|707.44|715.28|707.68|715.04|707.44|19
1653408800000|2022-05-24 16:13:20|715.06|707.46|715.12|707.52|715.14|707.54|715.03|707.43|13
1653408810000|2022-05-24 16:13:30|715.15|707.55|715.42|707.82|715.44|707.84|715.1|707.5|22
1653408820000|2022-05-24 16:13:40|715.41|707.81|715.49|707.89|715.5|707.9|715.33|707.73|17
1653408830000|2022-05-24 16:13:50|715.54|707.94|715.49|707.89|715.54|707.94|715.49|707.89|12
1653408840000|2022-05-24 16:14:00|715.48|707.88|715.45|707.85|715.53|707.93|715.43|707.83|13
1653408850000|2022-05-24 16:14:10|715.44|707.84|715.43|707.83|715.45|707.85|715.43|707.83|4
1653408860000|2022-05-24 16:14:20|715.44|707.84|715.91|708.31|716.24|708.64|715.44|707.84|19
1653408870000|2022-05-24 16:14:30|715.89|708.29|716.01|708.41|716.06|708.46|715.77|708.17|17
1653408880000|2022-05-24 16:14:40|716.06|708.46|715.99|708.39|716.07|708.47|715.99|708.39|7
1653408890000|2022-05-24 16:14:50|716.03|708.43|715.94|708.34|716.07|708.47|715.72|708.12|13
1653408900000|2022-05-24 16:15:00|716|708.4|717.12|709.52|717.12|709.52|716|708.4|35
1653408910000|2022-05-24 16:15:10|717.13|709.53|717.12|709.52|717.39|709.79|717.1|709.5|23
1653408920000|2022-05-24 16:15:20|717.1|709.5|717.7|710.1|717.93|710.33|717.1|709.5|28
1653408930000|2022-05-24 16:15:30|718.34|710.74|717.89|710.29|718.47|710.87|717.89|710.29|26
1653408940000|2022-05-24 16:15:40|717.67|710.07|717.68|710.08|717.76|710.16|717.28|709.68|24
1653408950000|2022-05-24 16:15:50|717.66|710.06|717.74|710.14|718|710.4|717.63|710.03|30
1653408960000|2022-05-24 16:16:00|717.77|710.17|717.71|710.11|717.97|710.37|717.66|710.06|23
1653408970000|2022-05-24 16:16:10|717.66|710.06|717.49|709.89|717.72|710.12|717.38|709.78|23
1653408980000|2022-05-24 16:16:20|717.5|709.9|716.8|709.2|717.5|709.9|716.8|709.2|16
1653408990000|2022-05-24 16:16:30|716.58|708.98|715.7|708.1|716.58|708.98|715.51|707.91|31
1653409000000|2022-05-24 16:16:40|715.65|708.05|714.41|706.81|715.73|708.13|714.38|706.78|30
1653409010000|2022-05-24 16:16:50|714.39|706.79|714.31|706.71|714.62|707.02|714.31|706.71|20
1653409020000|2022-05-24 16:17:00|714.45|706.85|714.29|706.69|714.51|706.91|714.29|706.69|28
1653409030000|2022-05-24 16:17:10|714.28|706.68|714.14|706.54|714.32|706.72|714.14|706.54|21
1653409040000|2022-05-24 16:17:20|714.13|706.53|714.01|706.41|714.18|706.58|714.01|706.41|13
1653409050000|2022-05-24 16:17:30|713.88|706.28|713.28|705.68|713.88|706.28|713.28|705.68|16
1653409060000|2022-05-24 16:17:40|713.23|705.63|712.96|705.36|713.28|705.68|712.96|705.36|28
1653409070000|2022-05-24 16:17:50|712.85|705.25|712.53|704.93|712.85|705.25|712.35|704.75|28
1653409080000|2022-05-24 16:18:00|712.52|704.92|712.6|705|712.76|705.16|712.37|704.77|25
1653409090000|2022-05-24 16:18:10|712.5|704.9|712.55|704.95|712.79|705.19|712.37|704.77|27
1653409100000|2022-05-24 16:18:20|712.66|705.06|713.21|705.61|713.46|705.86|712.66|705.06|19
1653409110000|2022-05-24 16:18:30|713.13|705.53|712.79|705.19|713.45|705.85|712.78|705.18|21
1653409120000|2022-05-24 16:18:40|712.8|705.2|712.9|705.3|713.18|705.58|712.77|705.17|17
1653409130000|2022-05-24 16:18:50|712.88|705.28|712.82|705.22|712.94|705.34|712.82|705.22|18
1653409140000|2022-05-24 16:19:00|712.88|705.28|712.89|705.29|712.93|705.33|712.87|705.27|14
1653409150000|2022-05-24 16:19:10|712.91|705.31|713.48|705.88|713.49|705.89|712.91|705.31|17
1653409160000|2022-05-24 16:19:20|713.49|705.89|713.44|705.84|713.57|705.97|713.37|705.77|20
1653409170000|2022-05-24 16:19:30|713.13|705.53|713.46|705.86|713.47|705.87|713.08|705.48|29
1653409180000|2022-05-24 16:19:40|713.48|705.88|713.09|705.49|713.48|705.88|712.8|705.2|18
1653409190000|2022-05-24 16:19:50|713.12|705.52|712.99|705.39|713.4|705.8|712.98|705.38|15
1653409200000|2022-05-24 16:20:00|712.96|705.36|712.39|704.79|713|705.4|712.39|704.79|22
1653409210000|2022-05-24 16:20:10|712.43|704.83|712.07|704.47|712.43|704.83|712.07|704.47|22
1653409220000|2022-05-24 16:20:20|712.06|704.46|712.18|704.58|712.18|704.58|711.94|704.34|23
1653409230000|2022-05-24 16:20:30|712.15|704.55|712.56|704.96|712.57|704.97|712.15|704.55|30
1653409240000|2022-05-24 16:20:40|712.54|704.94|712.38|704.78|712.59|704.99|712.21|704.61|20
1653409250000|2022-05-24 16:20:50|712.36|704.76|712.21|704.61|712.36|704.76|712.17|704.57|16
1653409260000|2022-05-24 16:21:00|712.26|704.66|712.28|704.68|712.49|704.89|712.26|704.66|18
1653409270000|2022-05-24 16:21:10|712.27|704.67|712.52|704.92|712.54|704.94|712.27|704.67|10
1653409280000|2022-05-24 16:21:20|712.51|704.91|712.31|704.71|712.52|704.92|712.31|704.71|11
1653409290000|2022-05-24 16:21:30|712.27|704.67|712.21|704.61|712.29|704.69|712.16|704.56|15
1653409300000|2022-05-24 16:21:40|712.15|704.55|711.9|704.3|712.17|704.57|711.45|703.85|14
1653409310000|2022-05-24 16:21:50|711.96|704.36|711.35|703.75|711.96|704.36|711.32|703.72|20
1653409320000|2022-05-24 16:22:00|711.34|703.74|711.2|703.6|711.35|703.75|711.2|703.6|13
1653409330000|2022-05-24 16:22:10|711.23|703.63|711.3|703.7|711.33|703.73|711.23|703.63|12
1653409340000|2022-05-24 16:22:20|711.31|703.71|711.72|704.12|711.75|704.15|711.3|703.7|17
1653409350000|2022-05-24 16:22:30|711.71|704.11|711.78|704.18|711.86|704.26|711.68|704.08|30
1653409360000|2022-05-24 16:22:40|711.74|704.14|711.64|704.04|711.74|704.14|711.33|703.73|21
1653409370000|2022-05-24 16:22:50|711.68|704.08|711.3|703.7|711.73|704.13|711.3|703.7|10
1653409380000|2022-05-24 16:23:00|711.31|703.71|711.39|703.79|711.66|704.06|711.31|703.71|21
1653409390000|2022-05-24 16:23:10|711.4|703.8|711.4|703.8|711.42|703.82|711.32|703.72|13
1653409400000|2022-05-24 16:23:20|711.41|703.81|711.28|703.68|711.6|704|711.28|703.68|16
1653409410000|2022-05-24 16:23:30|711.25|703.65|711.3|703.7|711.35|703.75|711.23|703.63|14
1653409420000|2022-05-24 16:23:40|711.29|703.69|711.28|703.68|711.37|703.77|711.27|703.67|12
1653409430000|2022-05-24 16:23:50|711.27|703.67|711.15|703.55|711.28|703.68|711.15|703.55|3
1653409440000|2022-05-24 16:24:00|711.18|703.58|711.13|703.53|711.19|703.59|711.12|703.52|11
1653409450000|2022-05-24 16:24:10|711.1|703.5|711.48|703.88|711.48|703.88|710.79|703.19|25
1653409460000|2022-05-24 16:24:20|711.49|703.89|712.42|704.82|712.42|704.82|711.49|703.89|27
1653409470000|2022-05-24 16:24:30|712.54|704.94|712.02|704.42|712.6|705|712.01|704.41|22
1653409480000|2022-05-24 16:24:40|712.04|704.44|711.71|704.11|712.04|704.44|711.7|704.1|21
1653409490000|2022-05-24 16:24:50|711.8|704.2|711.8|704.2|711.91|704.31|711.8|704.2|13
1653409500000|2022-05-24 16:25:00|711.79|704.19|711.27|703.67|711.79|704.19|711.27|703.67|22
1653409510000|2022-05-24 16:25:10|711.24|703.64|711.24|703.64|711.58|703.98|711.22|703.62|17
1653409520000|2022-05-24 16:25:20|711.22|703.62|711.23|703.63|711.23|703.63|711.17|703.57|8
1653409530000|2022-05-24 16:25:30|711.24|703.64|711.48|703.88|711.56|703.96|711.21|703.61|26
1653409540000|2022-05-24 16:25:40|711.5|703.9|711.69|704.09|711.74|704.14|711.5|703.9|22
1653409550000|2022-05-24 16:25:50|711.67|704.07|711.93|704.33|711.94|704.34|711.67|704.07|26
1653409560000|2022-05-24 16:26:00|711.84|704.24|712.06|704.46|712.4|704.8|711.84|704.24|26
1653409570000|2022-05-24 16:26:10|711.95|704.35|711.9|704.3|712.17|704.57|711.88|704.28|17
1653409580000|2022-05-24 16:26:20|711.91|704.31|711.97|704.37|712.08|704.48|711.9|704.3|9
1653409590000|2022-05-24 16:26:30|712|704.4|711.83|704.23|712.02|704.42|711.83|704.23|19
1653409600000|2022-05-24 16:26:40|711.89|704.29|711.36|703.76|711.89|704.29|711.36|703.76|12
1653409610000|2022-05-24 16:26:50|711.35|703.75|711.26|703.66|711.35|703.75|711.24|703.64|9
1653409620000|2022-05-24 16:27:00|711.27|703.67|711.56|703.96|711.85|704.25|711.27|703.67|21
1653409630000|2022-05-24 16:27:10|711.53|703.93|711.44|703.84|711.61|704.01|711.27|703.67|22
1653409640000|2022-05-24 16:27:20|711.39|703.79|711.36|703.76|711.5|703.9|711.36|703.76|16
1653409650000|2022-05-24 16:27:30|711.32|703.72|711.42|703.82|711.43|703.83|711.14|703.54|16
1653409660000|2022-05-24 16:27:40|711.39|703.79|711.16|703.56|711.39|703.79|711.14|703.54|17
1653409670000|2022-05-24 16:27:50|711.17|703.57|711.24|703.64|711.24|703.64|711.16|703.56|7
1653409680000|2022-05-24 16:28:00|711.23|703.63|711.34|703.74|711.38|703.78|710.98|703.38|13
1653409690000|2022-05-24 16:28:10|711.32|703.72|711.06|703.46|711.32|703.72|711.05|703.45|8
1653409700000|2022-05-24 16:28:20|711.05|703.45|711.06|703.46|711.06|703.46|710.92|703.32|9
1653409710000|2022-05-24 16:28:30|711.05|703.45|711.13|703.53|711.16|703.56|711.05|703.45|10
1653409720000|2022-05-24 16:28:40|711.11|703.51|711.01|703.41|711.15|703.55|711.01|703.41|5
1653409730000|2022-05-24 16:28:50|711.02|703.42|710.92|703.32|711.09|703.49|710.92|703.32|8
1653409740000|2022-05-24 16:29:00|710.99|703.39|710.95|703.35|711.03|703.43|710.9|703.3|6
1653409750000|2022-05-24 16:29:10|710.94|703.34|710.84|703.24|710.95|703.35|710.84|703.24|13
1653409770000|2022-05-24 16:29:30|710.72|703.12|710.74|703.14|710.76|703.16|710.71|703.11|4
1653409780000|2022-05-24 16:29:40|710.66|703.06|709.76|702.16|710.68|703.08|709.69|702.09|20
1653409790000|2022-05-24 16:29:50|710.14|702.54|709.51|701.91|710.14|702.54|709.49|701.89|24
1653409800000|2022-05-24 16:30:00|709.52|701.92|709.66|702.06|709.68|702.08|709.51|701.91|22
1653409810000|2022-05-24 16:30:10|709.76|702.16|710|702.4|710.53|702.93|709.74|702.14|32
1653409820000|2022-05-24 16:30:20|709.99|702.39|709.65|702.05|709.99|702.39|709.57|701.97|24
1653409830000|2022-05-24 16:30:30|709.66|702.06|709.64|702.04|709.66|702.06|709.21|701.61|25
1653409840000|2022-05-24 16:30:40|709.63|702.03|709.56|701.96|709.64|702.04|709.56|701.96|11
1653409850000|2022-05-24 16:30:50|709.57|701.97|709.07|701.47|709.57|701.97|709.07|701.47|20
1653409860000|2022-05-24 16:31:00|709.09|701.49|709.06|701.46|709.16|701.56|709.03|701.43|14
1653409870000|2022-05-24 16:31:10|709.03|701.43|708.17|700.57|709.03|701.43|708.17|700.57|22
1653409880000|2022-05-24 16:31:20|708.11|700.51|707.81|700.21|708.11|700.51|707.79|700.19|23
1653409890000|2022-05-24 16:31:30|707.73|700.13|708.39|700.79|708.43|700.83|707.73|700.13|24
1653409900000|2022-05-24 16:31:40|708.4|700.8|708.27|700.67|708.5|700.9|708.27|700.67|28
1653409910000|2022-05-24 16:31:50|708.28|700.68|708.06|700.46|708.28|700.68|708.05|700.45|14
1653409920000|2022-05-24 16:32:00|707.98|700.38|707.92|700.32|708.03|700.43|707.8|700.2|20
1653409930000|2022-05-24 16:32:10|707.93|700.33|707.71|700.11|707.95|700.35|707.71|700.11|14
1653409940000|2022-05-24 16:32:20|707.66|700.06|707.8|700.2|707.89|700.29|707.66|700.06|7
1653409950000|2022-05-24 16:32:30|707.68|700.08|707.67|700.07|707.82|700.22|707.64|700.04|12
1653409960000|2022-05-24 16:32:40|707.73|700.13|707.65|700.05|707.73|700.13|707.65|700.05|4
1653409970000|2022-05-24 16:32:50|707.61|700.01|707.59|699.99|707.61|700.01|707.54|699.94|5
1653409980000|2022-05-24 16:33:00|707.58|699.98|707.3|699.7|707.65|700.05|707.17|699.57|21
1653409990000|2022-05-24 16:33:10|707.31|699.71|706.82|699.22|707.31|699.71|706.82|699.22|9
1653410000000|2022-05-24 16:33:20|706.79|699.19|706.75|699.15|706.86|699.26|706.68|699.08|16
1653410010000|2022-05-24 16:33:30|706.86|699.26|706.74|699.14|706.93|699.33|706.74|699.14|17
1653410020000|2022-05-24 16:33:40|706.77|699.17|706.84|699.24|706.84|699.24|706.77|699.17|3
1653410030000|2022-05-24 16:33:50|706.8|699.2|706.8|699.2|707.02|699.42|706.8|699.2|7
1653410040000|2022-05-24 16:34:00|706.82|699.22|706.97|699.37|706.97|699.37|706.77|699.17|11
1653410050000|2022-05-24 16:34:10|707.02|699.42|706.98|699.38|707.34|699.74|706.78|699.18|19
1653410060000|2022-05-24 16:34:20|707|699.4|707.07|699.47|707.11|699.51|707|699.4|5
1653410070000|2022-05-24 16:34:30|707.03|699.43|706.98|699.38|707.06|699.46|706.98|699.38|13
1653410080000|2022-05-24 16:34:40|706.97|699.37|706.97|699.37|707.04|699.44|706.91|699.31|15
1653410090000|2022-05-24 16:34:50|706.98|699.38|707.01|699.41|707.01|699.41|706.96|699.36|8
1653410100000|2022-05-24 16:35:00|706.91|699.31|706.94|699.34|706.98|699.38|706.88|699.28|13
1653410110000|2022-05-24 16:35:10|707.13|699.53|707.82|700.22|707.82|700.22|707.13|699.53|27
1653410120000|2022-05-24 16:35:20|707.86|700.26|707.48|699.88|707.86|700.26|707.42|699.82|28
1653410130000|2022-05-24 16:35:30|707.5|699.9|707.49|699.89|707.57|699.97|707.46|699.86|15
1653410140000|2022-05-24 16:35:40|707.47|699.87|707.56|699.96|707.57|699.97|707.38|699.78|17
1653410150000|2022-05-24 16:35:50|707.55|699.95|707.42|699.82|707.55|699.95|707.42|699.82|6
1653410160000|2022-05-24 16:36:00|707.46|699.86|707.31|699.71|707.55|699.95|707.13|699.53|20
1653410170000|2022-05-24 16:36:10|707.34|699.74|707.07|699.47|707.51|699.91|707.07|699.47|30
1653410180000|2022-05-24 16:36:20|707.09|699.49|706.16|698.56|707.09|699.49|706.16|698.56|26
1653410190000|2022-05-24 16:36:30|706.21|698.61|706.07|698.47|706.21|698.61|705.98|698.38|22
1653410200000|2022-05-24 16:36:40|706.04|698.44|706.09|698.49|706.09|698.49|705.99|698.39|14
1653410210000|2022-05-24 16:36:50|706.08|698.48|706.19|698.59|706.4|698.8|706.04|698.44|20
1653410220000|2022-05-24 16:37:00|706.26|698.66|706.35|698.75|706.47|698.87|706.2|698.6|23
1653410230000|2022-05-24 16:37:10|706.36|698.76|706.54|698.94|706.54|698.94|706.35|698.75|11
1653410240000|2022-05-24 16:37:20|706.55|698.95|706.66|699.06|706.7|699.1|706.55|698.95|15
1653410250000|2022-05-24 16:37:30|706.67|699.07|706.72|699.12|706.75|699.15|706.66|699.06|13
1653410260000|2022-05-24 16:37:40|706.7|699.1|706.75|699.15|706.76|699.16|706.69|699.09|9
1653410270000|2022-05-24 16:37:50|706.71|699.11|706.77|699.17|706.77|699.17|706.69|699.09|8
1653410280000|2022-05-24 16:38:00|706.63|699.03|707.44|699.84|707.45|699.85|706.63|699.03|15
1653410290000|2022-05-24 16:38:10|707.37|699.77|707.34|699.74|707.41|699.81|707.32|699.72|12
1653410300000|2022-05-24 16:38:20|707.33|699.73|707.41|699.81|707.45|699.85|707.33|699.73|17
1653410310000|2022-05-24 16:38:30|707.42|699.82|707.43|699.83|707.44|699.84|707.41|699.81|6
1653410320000|2022-05-24 16:38:40|707.41|699.81|707.43|699.83|707.45|699.85|707.41|699.81|6
1653410330000|2022-05-24 16:38:50|707.42|699.82|707.05|699.45|707.46|699.86|707.05|699.45|7
1653410340000|2022-05-24 16:39:00|707.07|699.47|706.8|699.2|707.07|699.47|706.79|699.19|13
1653410350000|2022-05-24 16:39:10|706.79|699.19|706.74|699.14|706.88|699.28|706.57|698.97|21
1653410360000|2022-05-24 16:39:20|706.73|699.13|706.49|698.89|706.73|699.13|706.4|698.8|16
1653410370000|2022-05-24 16:39:30|706.33|698.73|706.03|698.43|706.33|698.73|706.03|698.43|19
1653410380000|2022-05-24 16:39:40|706.02|698.42|706.46|698.86|706.46|698.86|705.91|698.31|17
1653410390000|2022-05-24 16:39:50|706.52|698.92|706.57|698.97|706.67|699.07|706.51|698.91|18
1653410400000|2022-05-24 16:40:00|706.58|698.98|707.28|699.68|707.32|699.72|706.58|698.98|19
1653410410000|2022-05-24 16:40:10|707.33|699.73|707.39|699.79|707.39|699.79|707.32|699.72|12
1653410420000|2022-05-24 16:40:20|707.38|699.78|707.05|699.45|707.39|699.79|707.03|699.43|12
1653410430000|2022-05-24 16:40:30|707.01|699.41|707.1|699.5|707.12|699.52|706.9|699.3|17
1653410440000|2022-05-24 16:40:40|707.09|699.49|707.29|699.69|707.31|699.71|707.09|699.49|17
1653410450000|2022-05-24 16:40:50|707.28|699.68|707.25|699.65|707.3|699.7|707.17|699.57|22
1653410460000|2022-05-24 16:41:00|707.23|699.63|706.93|699.33|707.24|699.64|706.79|699.19|25
1653410470000|2022-05-24 16:41:10|706.92|699.32|707.32|699.72|707.32|699.72|706.92|699.32|16
1653410480000|2022-05-24 16:41:20|707.35|699.75|707.35|699.75|707.44|699.84|707.35|699.75|11
1653410490000|2022-05-24 16:41:30|707.36|699.76|707.43|699.83|707.44|699.84|707.35|699.75|16
1653410500000|2022-05-24 16:41:40|707.44|699.84|707.4|699.8|707.45|699.85|707.4|699.8|8
1653410510000|2022-05-24 16:41:50|707.45|699.85|707.39|699.79|707.45|699.85|707.36|699.76|4
1653410520000|2022-05-24 16:42:00|707.38|699.78|706.59|698.99|707.38|699.78|706.59|698.99|22
1653410530000|2022-05-24 16:42:10|706.58|698.98|707.24|699.64|707.28|699.68|706.58|698.98|21
1653410540000|2022-05-24 16:42:20|707.25|699.65|707.37|699.77|707.41|699.81|706.82|699.22|18
1653410550000|2022-05-24 16:42:30|707.38|699.78|707.36|699.76|707.5|699.9|707.35|699.75|22
1653410560000|2022-05-24 16:42:40|707.37|699.77|707.27|699.67|707.43|699.83|707.09|699.49|23
1653410570000|2022-05-24 16:42:50|707.28|699.68|707.54|699.94|707.54|699.94|707.28|699.68|23
1653410580000|2022-05-24 16:43:00|707.9|700.3|707.83|700.23|708.16|700.56|707.82|700.22|25
1653410590000|2022-05-24 16:43:10|707.89|700.29|708.21|700.61|708.21|700.61|707.86|700.26|16
1653410600000|2022-05-24 16:43:20|708.22|700.62|708.42|700.82|708.42|700.82|708.2|700.6|12
1653410610000|2022-05-24 16:43:30|708.45|700.85|708.58|700.98|708.6|701|708.45|700.85|18
1653410620000|2022-05-24 16:43:40|708.57|700.97|709.08|701.48|709.09|701.49|708.57|700.97|29
1653410630000|2022-05-24 16:43:50|709.12|701.52|709.3|701.7|709.3|701.7|709.12|701.52|18
1653410640000|2022-05-24 16:44:00|709.29|701.69|709.19|701.59|709.29|701.69|708.83|701.23|22
1653410650000|2022-05-24 16:44:10|709.16|701.56|708.85|701.25|709.18|701.58|708.76|701.16|22
1653410660000|2022-05-24 16:44:20|708.86|701.26|708.45|700.85|708.86|701.26|708.45|700.85|17
1653410670000|2022-05-24 16:44:30|708.44|700.84|707.97|700.37|708.52|700.92|707.97|700.37|21
1653410680000|2022-05-24 16:44:40|707.91|700.31|708.46|700.86|708.46|700.86|707.91|700.31|18
1653410690000|2022-05-24 16:44:50|708.43|700.83|708.14|700.54|708.46|700.86|708.14|700.54|15
1653410700000|2022-05-24 16:45:00|708.11|700.51|707.69|700.09|708.11|700.51|707.69|700.09|18
1653410710000|2022-05-24 16:45:10|707.72|700.12|708.37|700.77|708.37|700.77|707.71|700.11|17
1653410720000|2022-05-24 16:45:20|708.36|700.76|708.54|700.94|708.55|700.95|708.36|700.76|9
1653410730000|2022-05-24 16:45:30|708.52|700.92|708.61|701.01|708.61|701.01|708.51|700.91|5
1653410740000|2022-05-24 16:45:40|708.6|701|708.28|700.68|708.61|701.01|708.28|700.68|5
1653410750000|2022-05-24 16:45:50|708.29|700.69|708.13|700.53|708.35|700.75|708.11|700.51|9
1653410760000|2022-05-24 16:46:00|708.14|700.54|707.87|700.27|708.14|700.54|707.85|700.25|11
1653410770000|2022-05-24 16:46:10|707.83|700.23|707.74|700.14|707.86|700.26|707.74|700.14|17
1653410780000|2022-05-24 16:46:20|707.78|700.18|707.48|699.88|707.79|700.19|707.41|699.81|10
1653410790000|2022-05-24 16:46:30|707.52|699.92|707.69|700.09|707.69|700.09|707.43|699.83|13
1653410800000|2022-05-24 16:46:40|707.74|700.14|707.87|700.27|707.87|700.27|707.62|700.02|22
1653410810000|2022-05-24 16:46:50|707.85|700.25|708.29|700.69|708.29|700.69|707.81|700.21|19
1653410820000|2022-05-24 16:47:00|708.3|700.7|707.94|700.34|708.37|700.77|707.91|700.31|17
1653410830000|2022-05-24 16:47:10|707.89|700.29|708.06|700.46|708.06|700.46|707.88|700.28|17
1653410840000|2022-05-24 16:47:20|708.04|700.44|707.87|700.27|708.34|700.74|707.84|700.24|20
1653410850000|2022-05-24 16:47:30|707.73|700.13|707.81|700.21|707.86|700.26|707.73|700.13|8
1653410860000|2022-05-24 16:47:40|707.82|700.22|707.77|700.17|707.82|700.22|707.77|700.17|9
1653410870000|2022-05-24 16:47:50|707.73|700.13|707.63|700.03|707.73|700.13|707.58|699.98|13
1653410880000|2022-05-24 16:48:00|707.61|700.01|708.71|701.11|708.78|701.18|707.61|700.01|22
1653410890000|2022-05-24 16:48:10|708.72|701.12|709.19|701.59|709.2|701.6|708.57|700.97|15
1653410900000|2022-05-24 16:48:20|709.12|701.52|709.04|701.44|709.33|701.73|709.04|701.44|11
1653410910000|2022-05-24 16:48:30|708.84|701.24|709.32|701.72|709.32|701.72|708.84|701.24|4
1653410920000|2022-05-24 16:48:40|709.17|701.57|709.09|701.49|709.17|701.57|709.02|701.42|17
1653410930000|2022-05-24 16:48:50|709.08|701.48|708.68|701.08|709.08|701.48|708.68|701.08|7
1653410940000|2022-05-24 16:49:00|708.67|701.07|708.45|700.85|708.67|701.07|708.45|700.85|14
1653410950000|2022-05-24 16:49:10|708.43|700.83|708.15|700.55|708.43|700.83|708.13|700.53|17
1653410960000|2022-05-24 16:49:20|708.17|700.57|707.7|700.1|708.17|700.57|707.68|700.08|17
1653410970000|2022-05-24 16:49:30|707.69|700.09|707.5|699.9|707.74|700.14|707.5|699.9|16
1653410980000|2022-05-24 16:49:40|707.53|699.93|707.64|700.04|707.64|700.04|707.51|699.91|12
1653410990000|2022-05-24 16:49:50|707.63|700.03|707.74|700.14|707.74|700.14|707.54|699.94|14
1653411000000|2022-05-24 16:50:00|707.72|700.12|707.85|700.25|707.88|700.28|707.7|700.1|21
1653411010000|2022-05-24 16:50:10|707.91|700.31|707.94|700.34|707.94|700.34|707.86|700.26|11
1653411020000|2022-05-24 16:50:20|707.95|700.35|708.02|700.42|708.02|700.42|707.94|700.34|5
1653411030000|2022-05-24 16:50:30|708.01|700.41|708.02|700.42|708.03|700.43|707.93|700.33|8
1653411040000|2022-05-24 16:50:40|708.03|700.43|708.15|700.55|708.38|700.78|708|700.4|20
1653411050000|2022-05-24 16:50:50|708.08|700.48|708.02|700.42|708.09|700.49|707.94|700.34|16
1653411060000|2022-05-24 16:51:00|708.03|700.43|708.37|700.77|708.41|700.81|707.98|700.38|20
1653411070000|2022-05-24 16:51:10|708.38|700.78|707.62|700.02|708.4|700.8|707.62|700.02|23
1653411080000|2022-05-24 16:51:20|707.61|700.01|707.18|699.58|707.69|700.09|707.18|699.58|13
1653411090000|2022-05-24 16:51:30|707.14|699.54|707.22|699.62|707.23|699.63|707.13|699.53|12
1653411100000|2022-05-24 16:51:40|707.21|699.61|706.44|698.84|707.21|699.61|706.37|698.77|16
1653411110000|2022-05-24 16:51:50|706.45|698.85|706.69|699.09|706.8|699.2|706.45|698.85|27
1653411120000|2022-05-24 16:52:00|706.68|699.08|705.62|698.02|706.68|699.08|705.62|698.02|34
1653411130000|2022-05-24 16:52:10|705.58|697.98|705.22|697.62|705.58|697.98|705.22|697.62|23
1653411140000|2022-05-24 16:52:20|705.23|697.63|705.26|697.66|705.46|697.86|705.19|697.59|17
1653411150000|2022-05-24 16:52:30|705.16|697.56|703.98|696.38|705.16|697.56|703.97|696.37|32
1653411160000|2022-05-24 16:52:40|703.97|696.37|703.87|696.27|703.98|696.38|703.79|696.19|16
1653411170000|2022-05-24 16:52:50|703.9|696.3|704.18|696.58|704.46|696.86|703.9|696.3|24
1653411180000|2022-05-24 16:53:00|704.22|696.62|703.76|696.16|704.27|696.67|703.76|696.16|23
1653411190000|2022-05-24 16:53:10|703.74|696.14|703.97|696.37|703.97|696.37|703.74|696.14|16
1653411200000|2022-05-24 16:53:20|703.99|696.39|704.45|696.85|704.47|696.87|703.95|696.35|13
1653411210000|2022-05-24 16:53:30|704.46|696.86|704.29|696.69|704.49|696.89|704.28|696.68|11
1653411220000|2022-05-24 16:53:40|704.32|696.72|705.46|697.86|705.48|697.88|704.32|696.72|13
1653411230000|2022-05-24 16:53:50|705.47|697.87|704.95|697.35|705.58|697.98|704.95|697.35|21
1653411240000|2022-05-24 16:54:00|704.94|697.34|705.15|697.55|705.31|697.71|704.8|697.2|23
1653411250000|2022-05-24 16:54:10|705.16|697.56|704.91|697.31|705.29|697.69|704.91|697.31|22
1653411260000|2022-05-24 16:54:20|704.88|697.28|704.89|697.29|704.89|697.29|704.85|697.25|11
1653411270000|2022-05-24 16:54:30|704.93|697.33|704.86|697.26|704.97|697.37|704.86|697.26|8
1653411280000|2022-05-24 16:54:40|705.06|697.46|704.97|697.37|705.06|697.46|704.86|697.26|10
1653411290000|2022-05-24 16:54:50|705.01|697.41|705.02|697.42|705.14|697.54|705|697.4|19
1653411300000|2022-05-24 16:55:00|705.03|697.43|705.46|697.86|705.57|697.97|705.03|697.43|31
1653411310000|2022-05-24 16:55:10|705.45|697.85|705.44|697.84|705.56|697.96|705.41|697.81|20
1653411320000|2022-05-24 16:55:20|705.52|697.92|706.4|698.8|706.41|698.81|705.46|697.86|26
1653411330000|2022-05-24 16:55:30|706.41|698.81|706.47|698.87|706.55|698.95|706.41|698.81|24
1653411340000|2022-05-24 16:55:40|706.68|699.08|706.61|699.01|706.77|699.17|706.5|698.9|23
1653411350000|2022-05-24 16:55:50|706.69|699.09|707.48|699.88|707.48|699.88|706.67|699.07|25
1653411360000|2022-05-24 16:56:00|707.47|699.87|707.46|699.86|707.68|700.08|707.18|699.58|17
1653411370000|2022-05-24 16:56:10|707.51|699.91|707.85|700.25|708.14|700.54|707.46|699.86|20
1653411380000|2022-05-24 16:56:20|707.7|700.1|708.21|700.61|708.29|700.69|707.67|700.07|26
1653411390000|2022-05-24 16:56:30|708.2|700.6|708.37|700.77|708.49|700.89|708.2|700.6|22
1653411400000|2022-05-24 16:56:40|708.36|700.76|707.9|700.3|708.36|700.76|707.87|700.27|18
1653411410000|2022-05-24 16:56:50|707.91|700.31|707.84|700.24|707.95|700.35|707.8|700.2|16
1653411420000|2022-05-24 16:57:00|707.85|700.25|707.85|700.25|707.87|700.27|707.84|700.24|5
1653411430000|2022-05-24 16:57:10|707.84|700.24|708.41|700.81|708.44|700.84|707.84|700.24|18
1653411440000|2022-05-24 16:57:20|708.44|700.84|708.53|700.93|708.53|700.93|708.44|700.84|18
1653411450000|2022-05-24 16:57:30|708.54|700.94|708.34|700.74|708.66|701.06|708.34|700.74|21
1653411460000|2022-05-24 16:57:40|708.48|700.88|708.49|700.89|708.49|700.89|708.46|700.86|11
1653411470000|2022-05-24 16:57:50|708.5|700.9|708.49|700.89|708.52|700.92|708.47|700.87|6
1653411480000|2022-05-24 16:58:00|708.5|700.9|708.56|700.96|708.61|701.01|708.49|700.89|16
1653411490000|2022-05-24 16:58:10|708.55|700.95|708.55|700.95|708.56|700.96|708.55|700.95|3
1653411500000|2022-05-24 16:58:20|708.56|700.96|709.34|701.74|709.4|701.8|708.56|700.96|19
1653411510000|2022-05-24 16:58:30|709.37|701.77|709.46|701.86|709.46|701.86|709.37|701.77|17
1653411520000|2022-05-24 16:58:40|709.45|701.85|709.5|701.9|709.5|701.9|709.42|701.82|9
1653411530000|2022-05-24 16:58:50|709.46|701.86|709.51|701.91|709.56|701.96|709|701.4|21
1653411540000|2022-05-24 16:59:00|709.5|701.9|709.04|701.44|709.52|701.92|708.9|701.3|15
1653411550000|2022-05-24 16:59:10|709.05|701.45|708.69|701.09|709.05|701.45|708.69|701.09|12
1653411560000|2022-05-24 16:59:20|708.68|701.08|708.57|700.97|708.78|701.18|708.57|700.97|18
1653411570000|2022-05-24 16:59:30|708.56|700.96|708.58|700.98|708.58|700.98|708.11|700.51|28
1653411580000|2022-05-24 16:59:40|708.59|700.99|708.62|701.02|708.62|701.02|708.59|700.99|6
1653411590000|2022-05-24 16:59:50|708.63|701.03|708.82|701.22|708.82|701.22|708.57|700.97|13
1653411600000|2022-05-24 17:00:00|708.83|701.23|708.75|701.15|708.93|701.33|708.53|700.93|25
1653411610000|2022-05-24 17:00:10|708.74|701.14|708.71|701.11|708.81|701.21|708.59|700.99|20
1653411620000|2022-05-24 17:00:20|708.69|701.09|708.28|700.68|708.69|701.09|708.28|700.68|8
1653411630000|2022-05-24 17:00:30|708.29|700.69|708.27|700.67|708.51|700.91|708.08|700.48|15
1653411640000|2022-05-24 17:00:40|708.13|700.53|708.13|700.53|708.13|700.53|708.06|700.46|5
1653411650000|2022-05-24 17:00:50|708.15|700.55|708.06|700.46|708.15|700.55|708|700.4|14
1653411660000|2022-05-24 17:01:00|708.04|700.44|707.84|700.24|708.05|700.45|707.84|700.24|19
1653411670000|2022-05-24 17:01:10|707.83|700.23|707.91|700.31|707.93|700.33|707.83|700.23|14
1653411680000|2022-05-24 17:01:20|707.9|700.3|707.23|699.63|707.92|700.32|707.22|699.62|13
1653411690000|2022-05-24 17:01:30|707.14|699.54|706.9|699.3|707.14|699.54|706.83|699.23|26
1653411700000|2022-05-24 17:01:40|706.89|699.29|707.26|699.66|707.26|699.66|706.89|699.29|14
1653411710000|2022-05-24 17:01:50|707.23|699.63|707.18|699.58|707.24|699.64|707.11|699.51|9
1653411720000|2022-05-24 17:02:00|707.07|699.47|707.07|699.47|707.09|699.49|706.91|699.31|10
1653411730000|2022-05-24 17:02:10|707.14|699.54|707.12|699.52|707.52|699.92|707.12|699.52|16
1653411740000|2022-05-24 17:02:20|707.1|699.5|706.96|699.36|707.41|699.81|706.96|699.36|17
1653411750000|2022-05-24 17:02:30|706.95|699.35|707.02|699.42|707.02|699.42|706.95|699.35|9
1653411760000|2022-05-24 17:02:40|707|699.4|706.99|699.39|707|699.4|706.96|699.36|8
1653411770000|2022-05-24 17:02:50|706.97|699.37|706.24|698.64|706.97|699.37|706.21|698.61|21
1653411780000|2022-05-24 17:03:00|706.23|698.63|705.57|697.97|706.23|698.63|705.42|697.82|18
1653411790000|2022-05-24 17:03:10|705.4|697.8|704.77|697.17|705.41|697.81|704.77|697.17|19
1653411800000|2022-05-24 17:03:20|704.79|697.19|704.35|696.75|704.84|697.24|704.35|696.75|26
1653411810000|2022-05-24 17:03:30|704.34|696.74|704.11|696.51|704.34|696.74|703.61|696.01|26
1653411820000|2022-05-24 17:03:40|704.15|696.55|704.24|696.64|704.35|696.75|704.15|696.55|19
1653411830000|2022-05-24 17:03:50|704.2|696.6|704.4|696.8|704.41|696.81|704.2|696.6|22
1653411840000|2022-05-24 17:04:00|704.38|696.78|703.86|696.26|704.38|696.78|703.86|696.26|26
1653411850000|2022-05-24 17:04:10|703.88|696.28|704.03|696.43|704.09|696.49|703.64|696.04|12
1653411860000|2022-05-24 17:04:20|703.93|696.33|703.94|696.34|703.95|696.35|703.83|696.23|11
1653411870000|2022-05-24 17:04:30|703.96|696.36|703.92|696.32|704.01|696.41|703.75|696.15|22
1653411880000|2022-05-24 17:04:40|703.89|696.29|704.05|696.45|704.12|696.52|703.89|696.29|20
1653411890000|2022-05-24 17:04:50|704.01|696.41|703.36|695.76|704.04|696.44|703.36|695.76|14
1653411900000|2022-05-24 17:05:00|703.35|695.75|703.2|695.6|703.35|695.75|703.17|695.57|15
1653411910000|2022-05-24 17:05:10|703.19|695.59|703.88|696.28|703.88|696.28|703.18|695.58|23
1653411920000|2022-05-24 17:05:20|703.89|696.29|703.92|696.32|704.03|696.43|703.84|696.24|16
1653411930000|2022-05-24 17:05:30|703.93|696.33|703.89|696.29|703.93|696.33|703.88|696.28|15
1653411940000|2022-05-24 17:05:40|703.93|696.33|704.39|696.79|704.4|696.8|703.85|696.25|18
1653411950000|2022-05-24 17:05:50|704.4|696.8|704.18|696.58|704.53|696.93|703.97|696.37|14
1653411960000|2022-05-24 17:06:00|704.19|696.59|704.2|696.6|704.25|696.65|704.16|696.56|12
1653411970000|2022-05-24 17:06:10|704.21|696.61|704.54|696.94|704.62|697.02|704.21|696.61|22
1653411980000|2022-05-24 17:06:20|704.55|696.95|704.67|697.07|704.67|697.07|704.49|696.89|13
1653411990000|2022-05-24 17:06:30|704.56|696.96|704.04|696.44|704.63|697.03|704.01|696.41|16
1653412000000|2022-05-24 17:06:40|704.18|696.58|704.23|696.63|704.23|696.63|704.12|696.52|8
1653412010000|2022-05-24 17:06:50|704.29|696.69|704.07|696.47|704.5|696.9|704.04|696.44|18
1653412020000|2022-05-24 17:07:00|704.06|696.46|703.71|696.11|704.06|696.46|703.39|695.79|24
1653412030000|2022-05-24 17:07:10|703.7|696.1|703.52|695.92|703.74|696.14|703.36|695.76|17
1653412040000|2022-05-24 17:07:20|703.53|695.93|704.31|696.71|704.34|696.74|703.51|695.91|24
1653412050000|2022-05-24 17:07:30|704.34|696.74|704.5|696.9|704.76|697.16|704.3|696.7|24
1653412060000|2022-05-24 17:07:40|704.53|696.93|704.58|696.98|704.63|697.03|704.53|696.93|15
1653412070000|2022-05-24 17:07:50|704.59|696.99|704.16|696.56|704.61|697.01|704.16|696.56|27
1653412080000|2022-05-24 17:08:00|704.17|696.57|703.88|696.28|704.18|696.58|703.88|696.28|17
1653412090000|2022-05-24 17:08:10|703.87|696.27|703.72|696.12|703.89|696.29|703.62|696.02|20
1653412100000|2022-05-24 17:08:20|703.84|696.24|703.67|696.07|703.92|696.32|703.61|696.01|20
1653412110000|2022-05-24 17:08:30|703.84|696.24|703.84|696.24|703.92|696.32|703.65|696.05|13
1653412120000|2022-05-24 17:08:40|703.82|696.22|703.69|696.09|703.87|696.27|703.69|696.09|8
1653412130000|2022-05-24 17:08:50|703.71|696.11|703.74|696.14|703.78|696.18|703.71|696.11|9
1653412140000|2022-05-24 17:09:00|703.7|696.1|703.47|695.87|703.7|696.1|703.21|695.61|22
1653412150000|2022-05-24 17:09:10|703.5|695.9|703.5|695.9|703.53|695.93|703.48|695.88|4
1653412160000|2022-05-24 17:09:20|703.48|695.88|703.6|696|703.65|696.05|703.46|695.86|10
1653412170000|2022-05-24 17:09:30|703.61|696.01|703.61|696.01|703.61|696.01|703.46|695.86|6
1653412180000|2022-05-24 17:09:40|703.64|696.04|703.47|695.87|703.64|696.04|703.45|695.85|11
1653412190000|2022-05-24 17:09:50|703.45|695.85|703.43|695.83|703.47|695.87|703.43|695.83|4
1653412200000|2022-05-24 17:10:00|703.4|695.8|703.36|695.76|703.4|695.8|703.26|695.66|10
1653412210000|2022-05-24 17:10:10|703.37|695.77|703.43|695.83|703.47|695.87|702.96|695.36|21
1653412220000|2022-05-24 17:10:20|703.46|695.86|703.41|695.81|703.46|695.86|703.21|695.61|12
1653412230000|2022-05-24 17:10:30|703.42|695.82|703.6|696|703.71|696.11|703.4|695.8|20
1653412240000|2022-05-24 17:10:40|703.58|695.98|703.36|695.76|703.6|696|703.29|695.69|13
1653412250000|2022-05-24 17:10:50|703.35|695.75|702.91|695.31|703.35|695.75|702.89|695.29|14
1653412260000|2022-05-24 17:11:00|702.92|695.32|703.51|695.91|703.51|695.91|702.91|695.31|16
1653412270000|2022-05-24 17:11:10|703.57|695.97|703.9|696.3|703.9|696.3|703.57|695.97|12
1653412280000|2022-05-24 17:11:20|703.96|696.36|704.24|696.64|704.31|696.71|703.96|696.36|20
1653412290000|2022-05-24 17:11:30|704.25|696.65|704.32|696.72|704.32|696.72|704.25|696.65|17
1653412300000|2022-05-24 17:11:40|704.31|696.71|704.29|696.69|704.32|696.72|704.29|696.69|4
1653412310000|2022-05-24 17:11:50|704.34|696.74|704.31|696.71|704.34|696.74|704.21|696.61|21
1653412320000|2022-05-24 17:12:00|704.3|696.7|704.04|696.44|704.31|696.71|704.03|696.43|12
1653412330000|2022-05-24 17:12:10|704.24|696.64|704.46|696.86|704.46|696.86|704.24|696.64|23
1653412340000|2022-05-24 17:12:20|704.5|696.9|703.97|696.37|704.5|696.9|703.97|696.37|14
1653412350000|2022-05-24 17:12:30|703.91|696.31|703.33|695.73|703.91|696.31|703.32|695.72|25
1653412360000|2022-05-24 17:12:40|703.32|695.72|703.23|695.63|703.63|696.03|703.23|695.63|20
1653412370000|2022-05-24 17:12:50|703.22|695.62|703.41|695.81|703.45|695.85|703.21|695.61|20
1653412380000|2022-05-24 17:13:00|703.31|695.71|703.43|695.83|703.43|695.83|703.25|695.65|15
1653412390000|2022-05-24 17:13:10|703.42|695.82|703.54|695.94|703.54|695.94|703.4|695.8|17
1653412400000|2022-05-24 17:13:20|703.55|695.95|703.51|695.91|704.04|696.44|703.51|695.91|18
1653412410000|2022-05-24 17:13:30|703.54|695.94|704.1|696.5|704.11|696.51|703.54|695.94|15
1653412420000|2022-05-24 17:13:40|703.99|696.39|703.92|696.32|703.99|696.39|703.51|695.91|14
1653412430000|2022-05-24 17:13:50|703.91|696.31|704|696.4|704.01|696.41|703.91|696.31|15
1653412440000|2022-05-24 17:14:00|704.01|696.41|703.37|695.77|704.01|696.41|703.37|695.77|19
1653412450000|2022-05-24 17:14:10|703.56|695.96|703.39|695.79|703.56|695.96|703.25|695.65|18
1653412460000|2022-05-24 17:14:20|703.48|695.88|703.5|695.9|703.5|695.9|703.4|695.8|7
1653412470000|2022-05-24 17:14:30|703.51|695.91|703.5|695.9|703.53|695.93|703.42|695.82|7
1653412480000|2022-05-24 17:14:40|703.69|696.09|703.27|695.67|703.69|696.09|703.17|695.57|7
1653412490000|2022-05-24 17:14:50|703.18|695.58|702.83|695.23|703.18|695.58|702.83|695.23|16
1653412500000|2022-05-24 17:15:00|702.79|695.19|702.73|695.13|702.8|695.2|702.72|695.12|15
1653412510000|2022-05-24 17:15:10|702.79|695.19|703.53|695.93|703.55|695.95|702.78|695.18|26
1653412520000|2022-05-24 17:15:20|703.52|695.92|703.44|695.84|703.53|695.93|703.42|695.82|14
1653412530000|2022-05-24 17:15:30|703.51|695.91|703.16|695.56|703.53|695.93|703.16|695.56|11
1653412540000|2022-05-24 17:15:40|703.17|695.57|703.19|695.59|703.19|695.59|703.09|695.49|7
1653412550000|2022-05-24 17:15:50|703.37|695.77|702.9|695.3|703.39|695.79|702.83|695.23|23
1653412560000|2022-05-24 17:16:00|702.91|695.31|702.87|695.27|703.01|695.41|702.87|695.27|12
1653412570000|2022-05-24 17:16:10|702.86|695.26|702.06|694.46|702.86|695.26|702.06|694.46|18
1653412580000|2022-05-24 17:16:20|702.08|694.48|701.76|694.16|702.08|694.48|701.43|693.83|26
1653412590000|2022-05-24 17:16:30|701.75|694.15|701.73|694.13|701.8|694.2|701.59|693.99|12
1653412600000|2022-05-24 17:16:40|701.74|694.14|702.46|694.86|702.46|694.86|701.61|694.01|18
1653412610000|2022-05-24 17:16:50|702.47|694.87|702.49|694.89|702.52|694.92|702.44|694.84|15
1653412620000|2022-05-24 17:17:00|702.5|694.9|702.5|694.9|702.58|694.98|702.02|694.42|27
1653412630000|2022-05-24 17:17:10|702.52|694.92|702.62|695.02|702.65|695.05|702.52|694.92|14
1653412640000|2022-05-24 17:17:20|702.65|695.05|703.42|695.82|703.43|695.83|702.55|694.95|21
1653412650000|2022-05-24 17:17:30|703.43|695.83|703.46|695.86|703.47|695.87|703.37|695.77|7
1653412660000|2022-05-24 17:17:40|703.44|695.84|703.41|695.81|703.44|695.84|703.4|695.8|3
1653412670000|2022-05-24 17:17:50|703.4|695.8|702.96|695.36|703.4|695.8|702.96|695.36|13
1653412680000|2022-05-24 17:18:00|702.98|695.38|703.45|695.85|703.45|695.85|702.96|695.36|15
1653412690000|2022-05-24 17:18:10|703.44|695.84|704.08|696.48|704.08|696.48|703.4|695.8|21
1653412700000|2022-05-24 17:18:20|703.83|696.23|702.96|695.36|704.01|696.41|702.95|695.35|27
1653412710000|2022-05-24 17:18:30|702.97|695.37|703.18|695.58|703.18|695.58|702.97|695.37|13
1653412720000|2022-05-24 17:18:40|703.17|695.57|702.69|695.09|703.17|695.57|702.69|695.09|14
1653412730000|2022-05-24 17:18:50|702.36|694.76|702.52|694.92|702.56|694.96|702.3|694.7|17
1653412740000|2022-05-24 17:19:00|702.5|694.9|702.25|694.65|702.54|694.94|702.24|694.64|19
1653412750000|2022-05-24 17:19:10|702.24|694.64|702.52|694.92|702.57|694.97|702.24|694.64|18
1653412760000|2022-05-24 17:19:20|702.53|694.93|702.52|694.92|702.53|694.93|702.28|694.68|17
1653412770000|2022-05-24 17:19:30|702.59|694.99|702.28|694.68|702.59|694.99|702.28|694.68|10
1653412780000|2022-05-24 17:19:40|702.29|694.69|701.66|694.06|702.32|694.72|701.4|693.8|23
1653412790000|2022-05-24 17:19:50|701.71|694.11|701.61|694.01|701.78|694.18|701.59|693.99|17
1653412800000|2022-05-24 17:20:00|701.62|694.02|701.33|693.73|702.06|694.46|701.33|693.73|29
1653412810000|2022-05-24 17:20:10|701.35|693.75|701.34|693.74|701.73|694.13|701.34|693.74|14
1653412820000|2022-05-24 17:20:20|701.33|693.73|701.11|693.51|701.33|693.73|701.11|693.51|16
1653412830000|2022-05-24 17:20:30|700.98|693.38|700.38|692.78|700.98|693.38|700.38|692.78|22
1653412840000|2022-05-24 17:20:40|700.3|692.7|700.57|692.97|700.68|693.08|700.3|692.7|18
1653412850000|2022-05-24 17:20:50|700.55|692.95|700.38|692.78|700.66|693.06|700.38|692.78|27
1653412860000|2022-05-24 17:21:00|700.37|692.77|701.13|693.53|701.14|693.54|700.36|692.76|22
1653412870000|2022-05-24 17:21:10|701.14|693.54|701.04|693.44|701.14|693.54|700.92|693.32|20
1653412880000|2022-05-24 17:21:20|701.03|693.43|700.98|693.38|701.09|693.49|700.95|693.35|21
1653412890000|2022-05-24 17:21:30|701.02|693.42|701.08|693.48|701.08|693.48|700.97|693.37|10
1653412900000|2022-05-24 17:21:40|701.05|693.45|700.31|692.71|701.05|693.45|700.31|692.71|18
1653412910000|2022-05-24 17:21:50|700.32|692.72|699.81|692.21|700.32|692.72|699.79|692.19|20
1653412920000|2022-05-24 17:22:00|699.8|692.2|699|691.4|699.8|692.2|699|691.4|23
1653412930000|2022-05-24 17:22:10|698.99|691.39|698.3|690.7|698.99|691.39|698.27|690.67|23
1653412940000|2022-05-24 17:22:20|698.34|690.74|698.02|690.42|698.53|690.93|698.01|690.41|23
1653412950000|2022-05-24 17:22:30|698.01|690.41|697.03|689.43|698.01|690.41|697.02|689.42|17
1653412960000|2022-05-24 17:22:40|697.05|689.45|696.38|688.78|697.06|689.46|696.38|688.78|28
1653412970000|2022-05-24 17:22:50|696.32|688.72|697.5|689.9|697.5|689.9|696.19|688.59|29
1653412980000|2022-05-24 17:23:00|697.51|689.91|698.18|690.58|698.22|690.62|697.48|689.88|23
1653412990000|2022-05-24 17:23:10|698.22|690.62|697.49|689.89|698.22|690.62|697.48|689.88|24
1653413000000|2022-05-24 17:23:20|697.46|689.86|697.67|690.07|697.8|690.2|697.34|689.74|16
1653413010000|2022-05-24 17:23:30|697.66|690.06|698.21|690.61|698.25|690.65|697.46|689.86|21
1653413020000|2022-05-24 17:23:40|698.17|690.57|699.25|691.65|699.3|691.7|698.1|690.5|27
1653413030000|2022-05-24 17:23:50|699.24|691.64|699.07|691.47|699.3|691.7|699.07|691.47|18
1653413040000|2022-05-24 17:24:00|699.08|691.48|699|691.4|699.25|691.65|699|691.4|19
1653413050000|2022-05-24 17:24:10|699.01|691.41|699.45|691.85|699.48|691.88|698.94|691.34|21
1653413060000|2022-05-24 17:24:20|699.46|691.86|699.03|691.43|699.48|691.88|699|691.4|18
1653413070000|2022-05-24 17:24:30|699|691.4|698.68|691.08|699|691.4|698.67|691.07|24
1653413080000|2022-05-24 17:24:40|698.64|691.04|698.08|690.48|698.68|691.08|698.07|690.47|24
1653413090000|2022-05-24 17:24:50|698.09|690.49|698.08|690.48|698.09|690.49|697.94|690.34|24
1653413100000|2022-05-24 17:25:00|698.07|690.47|697.99|690.39|698.07|690.47|697.8|690.2|12
1653413110000|2022-05-24 17:25:10|698|690.4|697.96|690.36|698.32|690.72|697.96|690.36|21
1653413120000|2022-05-24 17:25:20|697.97|690.37|697.57|689.97|697.98|690.38|697.51|689.91|26
1653413130000|2022-05-24 17:25:30|697.55|689.95|697.65|690.05|697.65|690.05|697.55|689.95|5
1653413140000|2022-05-24 17:25:40|697.68|690.08|697.72|690.12|697.72|690.12|697.66|690.06|11
1653413150000|2022-05-24 17:25:50|697.69|690.09|697.25|689.65|697.73|690.13|697.25|689.65|20
1653413160000|2022-05-24 17:26:00|697.26|689.66|697.6|690|697.6|690|697.26|689.66|19
1653413170000|2022-05-24 17:26:10|697.61|690.01|698.42|690.82|698.57|690.97|697.61|690.01|23
1653413180000|2022-05-24 17:26:20|698.4|690.8|698.42|690.82|698.46|690.86|698.37|690.77|17
1653413190000|2022-05-24 17:26:30|698.43|690.83|698.61|691.01|698.61|691.01|698.42|690.82|17
1653413200000|2022-05-24 17:26:40|698.63|691.03|698.61|691.01|698.64|691.04|698.6|691|11
1653413210000|2022-05-24 17:26:50|698.73|691.13|699.11|691.51|699.21|691.61|698.73|691.13|17
1653413220000|2022-05-24 17:27:00|699.09|691.49|699.27|691.67|699.31|691.71|699.09|691.49|16
1653413230000|2022-05-24 17:27:10|699.28|691.68|698.92|691.32|699.28|691.68|698.82|691.22|18
1653413240000|2022-05-24 17:27:20|698.87|691.27|699.23|691.63|699.23|691.63|698.81|691.21|14
1653413250000|2022-05-24 17:27:30|699.16|691.56|699.22|691.62|699.25|691.65|699.15|691.55|9
1653413260000|2022-05-24 17:27:40|699.23|691.63|699.26|691.66|699.27|691.67|699.23|691.63|9
1653413270000|2022-05-24 17:27:50|699.07|691.47|699.04|691.44|699.12|691.52|698.89|691.29|9
1653413280000|2022-05-24 17:28:00|699|691.4|698.63|691.03|699|691.4|698.55|690.95|15
1653413290000|2022-05-24 17:28:10|698.64|691.04|698.64|691.04|698.65|691.05|698.63|691.03|6
1653413300000|2022-05-24 17:28:20|698.65|691.05|698.66|691.06|698.75|691.15|698.63|691.03|11
1653413310000|2022-05-24 17:28:30|698.71|691.11|698.67|691.07|698.76|691.16|698.67|691.07|6
1653413320000|2022-05-24 17:28:40|698.68|691.08|698.6|691|698.68|691.08|698.6|691|11
1653413330000|2022-05-24 17:28:50|698.57|690.97|697.98|690.38|698.59|690.99|697.98|690.38|16
1653413340000|2022-05-24 17:29:00|697.9|690.3|698.38|690.78|698.38|690.78|697.9|690.3|28
1653413350000|2022-05-24 17:29:10|698.39|690.79|698.44|690.84|698.48|690.88|698.39|690.79|11
1653413370000|2022-05-24 17:29:30|698.6|691|699.25|691.65|699.25|691.65|698.6|691|12
1653413380000|2022-05-24 17:29:40|699.27|691.67|699.29|691.69|699.39|691.79|699.25|691.65|14
1653413390000|2022-05-24 17:29:50|699.43|691.83|699.52|691.92|699.57|691.97|699.4|691.8|8
1653413400000|2022-05-24 17:30:00|699.33|691.73|699.1|691.5|699.33|691.73|699.09|691.49|12
1653413410000|2022-05-24 17:30:10|699.11|691.51|698.87|691.27|699.11|691.51|698.83|691.23|14
1653413420000|2022-05-24 17:30:20|698.85|691.25|699.47|691.87|699.47|691.87|698.84|691.24|20
1653413430000|2022-05-24 17:30:30|699.48|691.88|699.1|691.5|699.48|691.88|699.05|691.45|17
1653413440000|2022-05-24 17:30:40|699.06|691.46|698.84|691.24|699.12|691.52|698.82|691.22|16
1653413450000|2022-05-24 17:30:50|698.91|691.31|698.92|691.32|699.07|691.47|698.91|691.31|16
1653413460000|2022-05-24 17:31:00|698.84|691.24|699.02|691.42|699.02|691.42|698.84|691.24|6
1653413470000|2022-05-24 17:31:10|699.03|691.43|698.94|691.34|699.36|691.76|698.94|691.34|22
1653413480000|2022-05-24 17:31:20|698.93|691.33|698.88|691.28|698.94|691.34|698.64|691.04|15
1653413490000|2022-05-24 17:31:30|698.89|691.29|698.88|691.28|698.89|691.29|698.87|691.27|4
1653413500000|2022-05-24 17:31:40|698.87|691.27|698.55|690.95|698.88|691.28|698.53|690.93|16
1653413510000|2022-05-24 17:31:50|698.56|690.96|698.51|690.91|698.56|690.96|698.51|690.91|12
1653413520000|2022-05-24 17:32:00|698.5|690.9|698.16|690.56|698.5|690.9|698.15|690.55|18
1653413530000|2022-05-24 17:32:10|698.15|690.55|698.03|690.43|698.15|690.55|698.03|690.43|13
1653413540000|2022-05-24 17:32:20|697.97|690.37|697.98|690.38|697.99|690.39|697.97|690.37|6
1653413550000|2022-05-24 17:32:30|697.95|690.35|698.47|690.87|698.47|690.87|697.87|690.27|16
1653413560000|2022-05-24 17:32:40|698.46|690.86|698.45|690.85|698.46|690.86|698.41|690.81|14
1653413570000|2022-05-24 17:32:50|698.44|690.84|698.42|690.82|698.46|690.86|698.41|690.81|19
1653413580000|2022-05-24 17:33:00|698.41|690.81|698.48|690.88|698.5|690.9|698.41|690.81|11
1653413590000|2022-05-24 17:33:10|698.49|690.89|698.24|690.64|698.49|690.89|698.24|690.64|18
1653413600000|2022-05-24 17:33:20|698.31|690.71|698.51|690.91|698.51|690.91|698.31|690.71|11
1653413610000|2022-05-24 17:33:30|698.52|690.92|699.1|691.5|699.1|691.5|698.46|690.86|13
1653413620000|2022-05-24 17:33:40|699.17|691.57|698.73|691.13|699.21|691.61|698.69|691.09|10
1653413630000|2022-05-24 17:33:50|698.97|691.37|699.47|691.87|699.47|691.87|698.97|691.37|21
1653413640000|2022-05-24 17:34:00|699.44|691.84|699.31|691.71|699.47|691.87|699.31|691.71|19
1653413650000|2022-05-24 17:34:10|699.32|691.72|699.54|691.94|699.54|691.94|699.32|691.72|8
1653413660000|2022-05-24 17:34:20|699.64|692.04|699.72|692.12|699.72|692.12|699.61|692.01|11
1653413670000|2022-05-24 17:34:30|699.73|692.13|699.72|692.12|699.76|692.16|699.7|692.1|11
1653413680000|2022-05-24 17:34:40|699.7|692.1|699.73|692.13|699.74|692.14|699.7|692.1|10
1653413690000|2022-05-24 17:34:50|699.72|692.12|699.66|692.06|699.72|692.12|699.6|692|18
1653413700000|2022-05-24 17:35:00|699.67|692.07|699.58|691.98|699.67|692.07|699.58|691.98|7
1653413710000|2022-05-24 17:35:10|699.52|691.92|699.49|691.89|699.52|691.92|699.11|691.51|19
1653413720000|2022-05-24 17:35:20|699.48|691.88|699.73|692.13|699.75|692.15|699.46|691.86|15
1653413730000|2022-05-24 17:35:30|699.75|692.15|700.29|692.69|700.29|692.69|699.67|692.07|15
1653413740000|2022-05-24 17:35:40|700.32|692.72|700.21|692.61|700.34|692.74|700.21|692.61|8
1653413750000|2022-05-24 17:35:50|700.23|692.63|700.31|692.71|700.31|692.71|700.23|692.63|6
1653413760000|2022-05-24 17:36:00|700.29|692.69|700.26|692.66|700.31|692.71|700.25|692.65|14
1653413770000|2022-05-24 17:36:10|700.27|692.67|700.21|692.61|700.27|692.67|700|692.4|16
1653413780000|2022-05-24 17:36:20|700.23|692.63|700.34|692.74|700.35|692.75|700.23|692.63|13
1653413790000|2022-05-24 17:36:30|700.36|692.76|701.51|693.91|701.61|694.01|700.36|692.76|22
1653413800000|2022-05-24 17:36:40|701.5|693.9|701.12|693.52|701.56|693.96|701.11|693.51|22
1653413810000|2022-05-24 17:36:50|701.21|693.61|701.09|693.49|701.38|693.78|701.04|693.44|17
1653413820000|2022-05-24 17:37:00|701.08|693.48|700.72|693.12|701.08|693.48|700.67|693.07|25
1653413830000|2022-05-24 17:37:10|700.73|693.13|700.72|693.12|700.8|693.2|700.6|693|19
1653413840000|2022-05-24 17:37:20|700.67|693.07|701.14|693.54|701.17|693.57|700.67|693.07|25
1653413850000|2022-05-24 17:37:30|701.13|693.53|701.28|693.68|701.28|693.68|701.13|693.53|11
1653413860000|2022-05-24 17:37:40|701.29|693.69|701.24|693.64|701.29|693.69|701.22|693.62|12
1653413870000|2022-05-24 17:37:50|701.25|693.65|701.24|693.64|701.26|693.66|700.8|693.2|16
1653413880000|2022-05-24 17:38:00|701.26|693.66|701.81|694.21|701.81|694.21|701.26|693.66|19
1653413890000|2022-05-24 17:38:10|701.8|694.2|701.64|694.04|701.83|694.23|701.24|693.64|14
1653413900000|2022-05-24 17:38:20|701.7|694.1|701.77|694.17|701.88|694.28|701.7|694.1|9
1653413910000|2022-05-24 17:38:30|701.79|694.19|702.44|694.84|702.45|694.85|701.79|694.19|18
1653413920000|2022-05-24 17:38:40|702.45|694.85|702.55|694.95|702.56|694.96|702.43|694.83|16
1653413930000|2022-05-24 17:38:50|702.54|694.94|702.55|694.95|702.55|694.95|702.5|694.9|10
1653413940000|2022-05-24 17:39:00|702.54|694.94|702.43|694.83|702.54|694.94|702.13|694.53|23
1653413950000|2022-05-24 17:39:10|702.44|694.84|702.46|694.86|702.52|694.92|702.44|694.84|16
1653413960000|2022-05-24 17:39:20|702.47|694.87|702.58|694.98|702.59|694.99|702.47|694.87|8
1653413970000|2022-05-24 17:39:30|702.57|694.97|702.53|694.93|702.6|695|702.53|694.93|9
1653413980000|2022-05-24 17:39:40|702.52|694.92|702.38|694.78|702.56|694.96|702.16|694.56|9
1653413990000|2022-05-24 17:39:50|702.4|694.8|702.16|694.56|702.49|694.89|702.1|694.5|21
1653414000000|2022-05-24 17:40:00|702.11|694.51|702.07|694.47|702.14|694.54|702.04|694.44|9
1653414010000|2022-05-24 17:40:10|702.08|694.48|702.36|694.76|702.37|694.77|702.07|694.47|15
1653414020000|2022-05-24 17:40:20|702.38|694.78|702.66|695.06|702.67|695.07|702.38|694.78|16
1653414030000|2022-05-24 17:40:30|702.67|695.07|703.24|695.64|703.24|695.64|702.67|695.07|20
1653414040000|2022-05-24 17:40:40|703.23|695.63|703.25|695.65|703.26|695.66|703.23|695.63|6
1653414050000|2022-05-24 17:40:50|703.41|695.81|704.11|696.51|704.21|696.61|703.36|695.76|23
1653414060000|2022-05-24 17:41:00|704.31|696.71|704.43|696.83|704.81|697.21|704.25|696.65|15
1653414070000|2022-05-24 17:41:10|704.75|697.15|704.76|697.16|705.21|697.61|704.41|696.81|28
1653414080000|2022-05-24 17:41:20|704.75|697.15|704.69|697.09|704.75|697.15|704.66|697.06|12
1653414090000|2022-05-24 17:41:30|704.68|697.08|704.56|696.96|704.68|697.08|704.27|696.67|19
1653414100000|2022-05-24 17:41:40|704.57|696.97|704.55|696.95|704.59|696.99|704.54|696.94|11
1653414110000|2022-05-24 17:41:50|704.67|697.07|704.59|696.99|704.67|697.07|704.58|696.98|8
1653414120000|2022-05-24 17:42:00|704.62|697.02|704.63|697.03|704.79|697.19|704.61|697.01|22
1653414130000|2022-05-24 17:42:10|704.61|697.01|704.08|696.48|704.63|697.03|704.02|696.42|25
1653414140000|2022-05-24 17:42:20|704.06|696.46|704.15|696.55|704.43|696.83|704.06|696.46|28
1653414150000|2022-05-24 17:42:30|704.14|696.54|704.51|696.91|704.51|696.91|704.13|696.53|21
1653414160000|2022-05-24 17:42:40|704.49|696.89|704.5|696.9|704.52|696.92|704.45|696.85|11
1653414170000|2022-05-24 17:42:50|704.52|696.92|704.44|696.84|704.52|696.92|704.43|696.83|5
1653414180000|2022-05-24 17:43:00|704.45|696.85|704.14|696.54|704.45|696.85|704.11|696.51|23
1653414190000|2022-05-24 17:43:10|704.15|696.55|704.55|696.95|704.55|696.95|704.15|696.55|19
1653414200000|2022-05-24 17:43:20|704.49|696.89|704.51|696.91|704.6|697|704.49|696.89|11
1653414210000|2022-05-24 17:43:30|704.54|696.94|704.14|696.54|704.54|696.94|704.14|696.54|9
1653414220000|2022-05-24 17:43:40|704.11|696.51|704.55|696.95|704.58|696.98|704.11|696.51|20
1653414230000|2022-05-24 17:43:50|704.52|696.92|704.53|696.93|704.58|696.98|704.52|696.92|9
1653414240000|2022-05-24 17:44:00|704.55|696.95|703.95|696.35|704.58|696.98|703.95|696.35|19
1653414250000|2022-05-24 17:44:10|704.03|696.43|704.67|697.07|704.67|697.07|704.03|696.43|15
1653414260000|2022-05-24 17:44:20|704.68|697.08|704.69|697.09|704.75|697.15|704.58|696.98|24
1653414270000|2022-05-24 17:44:30|704.67|697.07|704.3|696.7|704.67|697.07|704.17|696.57|19
1653414280000|2022-05-24 17:44:40|704.29|696.69|704.2|696.6|704.46|696.86|704.2|696.6|15
1653414290000|2022-05-24 17:44:50|704.11|696.51|704.15|696.55|704.15|696.55|704.11|696.51|5
1653414300000|2022-05-24 17:45:00|704.14|696.54|704.04|696.44|704.21|696.61|704.04|696.44|14
1653414310000|2022-05-24 17:45:10|704.03|696.43|704.12|696.52|704.12|696.52|704.02|696.42|13
1653414320000|2022-05-24 17:45:20|704.07|696.47|704.25|696.65|704.25|696.65|704.07|696.47|11
1653414330000|2022-05-24 17:45:30|704.38|696.78|704.71|697.11|704.84|697.24|704.32|696.72|31
1653414340000|2022-05-24 17:45:40|704.72|697.12|704.82|697.22|704.88|697.28|704.71|697.11|14
1653414350000|2022-05-24 17:45:50|704.84|697.24|705.54|697.94|705.6|698|704.75|697.15|32
1653414360000|2022-05-24 17:46:00|705.66|698.06|706.42|698.82|706.42|698.82|705.65|698.05|23
1653414370000|2022-05-24 17:46:10|706.43|698.83|706.07|698.47|706.43|698.83|706.06|698.46|14
1653414380000|2022-05-24 17:46:20|706.11|698.51|706.39|698.79|706.55|698.95|706.07|698.47|24
1653414390000|2022-05-24 17:46:30|706.4|698.8|706.1|698.5|706.47|698.87|706.08|698.48|18
1653414400000|2022-05-24 17:46:40|706.09|698.49|705.86|698.26|706.09|698.49|705.86|698.26|17
1653414410000|2022-05-24 17:46:50|705.93|698.33|705.32|697.72|705.93|698.33|705.32|697.72|17
1653414420000|2022-05-24 17:47:00|705.29|697.69|705.23|697.63|705.67|698.07|705.2|697.6|20
1653414430000|2022-05-24 17:47:10|705.22|697.62|705.26|697.66|705.29|697.69|705.22|697.62|6
1653414440000|2022-05-24 17:47:20|705.25|697.65|705.2|697.6|705.25|697.65|705.18|697.58|6
1653414450000|2022-05-24 17:47:30|705.13|697.53|705.12|697.52|705.13|697.53|705.09|697.49|6
1653414460000|2022-05-24 17:47:40|705.13|697.53|704.83|697.23|705.13|697.53|704.65|697.05|15
1653414470000|2022-05-24 17:47:50|704.84|697.24|704.83|697.23|704.84|697.24|704.83|697.23|4
1653414480000|2022-05-24 17:48:00|704.84|697.24|704.94|697.34|704.98|697.38|704.47|696.87|16
1653414490000|2022-05-24 17:48:10|704.91|697.31|704.71|697.11|704.99|697.39|704.47|696.87|20
1653414500000|2022-05-24 17:48:20|704.77|697.17|704.81|697.21|704.81|697.21|704.75|697.15|16
1653414510000|2022-05-24 17:48:30|704.77|697.17|704.77|697.17|704.77|697.17|704.77|697.17|1
1653414520000|2022-05-24 17:48:40|704.75|697.15|704.91|697.31|704.94|697.34|704.75|697.15|11
1653414530000|2022-05-24 17:48:50|704.95|697.35|705.43|697.83|705.47|697.87|704.95|697.35|16
1653414540000|2022-05-24 17:49:00|705.48|697.88|705.49|697.89|705.5|697.9|705.2|697.6|23
1653414550000|2022-05-24 17:49:10|705.51|697.91|705.2|697.6|705.51|697.91|705.11|697.51|12
1653414560000|2022-05-24 17:49:20|705.21|697.61|705.26|697.66|705.64|698.04|705.21|697.61|16
1653414570000|2022-05-24 17:49:30|705.27|697.67|704.87|697.27|705.27|697.67|704.87|697.27|14
1653414580000|2022-05-24 17:49:40|704.78|697.18|704.74|697.14|704.78|697.18|704.64|697.04|23
1653414590000|2022-05-24 17:49:50|704.78|697.18|704.71|697.11|704.78|697.18|704.35|696.75|26
1653414600000|2022-05-24 17:50:00|704.72|697.12|704.72|697.12|704.78|697.18|704.7|697.1|20
1653414610000|2022-05-24 17:50:10|704.73|697.13|704.29|696.69|704.74|697.14|704.23|696.63|25
1653414620000|2022-05-24 17:50:20|704.31|696.71|704.29|696.69|704.33|696.73|704.29|696.69|7
1653414630000|2022-05-24 17:50:30|704.31|696.71|704.33|696.73|704.33|696.73|704.3|696.7|10
1653414640000|2022-05-24 17:50:40|704.5|696.9|704.75|697.15|704.78|697.18|704.5|696.9|20
1653414650000|2022-05-24 17:50:50|704.79|697.19|704.89|697.29|705.1|697.5|704.78|697.18|23
1653414660000|2022-05-24 17:51:00|704.91|697.31|705.1|697.5|705.12|697.52|704.91|697.31|24
1653414670000|2022-05-24 17:51:10|705.12|697.52|705.06|697.46|705.12|697.52|705.05|697.45|7
1653414680000|2022-05-24 17:51:20|705.07|697.47|705.35|697.75|705.48|697.88|705.06|697.46|19
1653414690000|2022-05-24 17:51:30|705.39|697.79|705.1|697.5|705.47|697.87|705.1|697.5|18
1653414700000|2022-05-24 17:51:40|705.15|697.55|705.1|697.5|705.39|697.79|705.1|697.5|21
1653414710000|2022-05-24 17:51:50|705.11|697.51|705.43|697.83|705.43|697.83|705.03|697.43|17
1653414720000|2022-05-24 17:52:00|705.41|697.81|705.14|697.54|705.41|697.81|705.09|697.49|16
1653414730000|2022-05-24 17:52:10|705.13|697.53|704.93|697.33|705.13|697.53|704.93|697.33|9
1653414740000|2022-05-24 17:52:20|704.92|697.32|704.29|696.69|704.99|697.39|704.29|696.69|20
1653414750000|2022-05-24 17:52:30|704.31|696.71|704.91|697.31|704.91|697.31|704.3|696.7|19
1653414760000|2022-05-24 17:52:40|704.9|697.3|704.85|697.25|705.01|697.41|704.79|697.19|12
1653414770000|2022-05-24 17:52:50|704.83|697.23|704.83|697.23|704.83|697.23|704.83|697.23|1
1653414780000|2022-05-24 17:53:00|704.85|697.25|704.88|697.28|705.07|697.47|704.78|697.18|16
1653414790000|2022-05-24 17:53:10|704.89|697.29|705.35|697.75|705.36|697.76|704.68|697.08|29
1653414800000|2022-05-24 17:53:20|705.34|697.74|705.68|698.08|705.68|698.08|704.9|697.3|23
1653414810000|2022-05-24 17:53:30|705.61|698.01|705.74|698.14|705.75|698.15|705.6|698|17
1653414820000|2022-05-24 17:53:40|705.73|698.13|705.63|698.03|705.75|698.15|705.54|697.94|20
1653414830000|2022-05-24 17:53:50|705.62|698.02|705.13|697.53|705.62|698.02|705.11|697.51|9
1653414840000|2022-05-24 17:54:00|705.14|697.54|705.53|697.93|705.69|698.09|705.14|697.54|27
1653414850000|2022-05-24 17:54:10|705.51|697.91|705.72|698.12|705.75|698.15|705.51|697.91|12
1653414860000|2022-05-24 17:54:20|705.69|698.09|706|698.4|706|698.4|705.68|698.08|17
1653414870000|2022-05-24 17:54:30|705.99|698.39|705.97|698.37|706.02|698.42|705.85|698.25|17
1653414880000|2022-05-24 17:54:40|706|698.4|705.89|698.29|706|698.4|705.88|698.28|17
1653414890000|2022-05-24 17:54:50|705.88|698.28|705.91|698.31|705.91|698.31|705.76|698.16|18
1653414900000|2022-05-24 17:55:00|705.81|698.21|705.88|698.28|705.91|698.31|705.77|698.17|20
1653414910000|2022-05-24 17:55:10|705.9|698.3|705.81|698.21|705.91|698.31|705.81|698.21|14
1653414920000|2022-05-24 17:55:20|705.78|698.18|705.29|697.69|705.86|698.26|705.29|697.69|18
1653414930000|2022-05-24 17:55:30|705.32|697.72|705.65|698.05|705.67|698.07|705.31|697.71|21
1653414940000|2022-05-24 17:55:40|705.66|698.06|706.1|698.5|706.2|698.6|705.66|698.06|18
1653414950000|2022-05-24 17:55:50|706.11|698.51|706.45|698.85|706.45|698.85|706.08|698.48|7
1653414960000|2022-05-24 17:56:00|706.46|698.86|706.9|699.3|706.91|699.31|706.4|698.8|7
1653414970000|2022-05-24 17:56:10|707.05|699.45|707.58|699.98|707.58|699.98|707.05|699.45|20
1653414980000|2022-05-24 17:56:20|707.66|700.06|708.42|700.82|708.43|700.83|707.64|700.04|30
1653414990000|2022-05-24 17:56:30|708.43|700.83|708.52|700.92|708.67|701.07|708.15|700.55|25
1653415000000|2022-05-24 17:56:40|708.51|700.91|708.31|700.71|708.58|700.98|708.08|700.48|27
1653415010000|2022-05-24 17:56:50|708.32|700.72|708.75|701.15|708.75|701.15|708.18|700.58|24
1653415020000|2022-05-24 17:57:00|708.73|701.13|708.72|701.12|708.92|701.32|708.72|701.12|16
1653415030000|2022-05-24 17:57:10|708.73|701.13|708.26|700.66|708.75|701.15|708.23|700.63|25
1653415040000|2022-05-24 17:57:20|708.46|700.86|708.46|700.86|708.61|701.01|708.46|700.86|23
1653415050000|2022-05-24 17:57:30|708.5|700.9|708.27|700.67|708.5|700.9|708.26|700.66|13
1653415060000|2022-05-24 17:57:40|708.26|700.66|708.18|700.58|708.28|700.68|708.18|700.58|9
1653415070000|2022-05-24 17:57:50|708.07|700.47|707.9|700.3|708.07|700.47|707.83|700.23|17
1653415080000|2022-05-24 17:58:00|707.86|700.26|707.8|700.2|707.9|700.3|707.53|699.93|24
1653415090000|2022-05-24 17:58:10|707.83|700.23|707.84|700.24|707.87|700.27|707.78|700.18|26
1653415100000|2022-05-24 17:58:20|707.83|700.23|707.46|699.86|707.83|700.23|707.46|699.86|11
1653415110000|2022-05-24 17:58:30|707.45|699.85|707.42|699.82|707.45|699.85|707.42|699.82|4
1653415120000|2022-05-24 17:58:40|707.43|699.83|707.81|700.21|707.83|700.23|707.4|699.8|12
1653415130000|2022-05-24 17:58:50|707.82|700.22|707.9|700.3|707.93|700.33|707.79|700.19|9
1653415140000|2022-05-24 17:59:00|707.91|700.31|707.82|700.22|707.91|700.31|707.82|700.22|5
1653415150000|2022-05-24 17:59:10|707.81|700.21|707.74|700.14|707.81|700.21|707.73|700.13|17
1653415160000|2022-05-24 17:59:20|707.77|700.17|707.76|700.16|707.79|700.19|707.74|700.14|8
1653415170000|2022-05-24 17:59:30|707.77|700.17|707.75|700.15|707.79|700.19|707.75|700.15|7
1653415180000|2022-05-24 17:59:40|707.77|700.17|707.73|700.13|707.78|700.18|707.73|700.13|10
1653415190000|2022-05-24 17:59:50|707.75|700.15|707.76|700.16|707.78|700.18|707.72|700.12|14
1653415200000|2022-05-24 18:00:00|707.77|700.17|707.79|700.19|707.8|700.2|707.77|700.17|21
1653415210000|2022-05-24 18:00:10|707.77|700.17|707.77|700.17|707.79|700.19|707.77|700.17|11
1653415220000|2022-05-24 18:00:20|707.75|700.15|707.79|700.19|707.8|700.2|707.73|700.13|17
1653415230000|2022-05-24 18:00:30|707.8|700.2|708.53|700.93|708.54|700.94|707.8|700.2|20
1653415240000|2022-05-24 18:00:40|708.52|700.92|708.56|700.96|708.69|701.09|708.47|700.87|20
1653415250000|2022-05-24 18:00:50|708.55|700.95|708.63|701.03|708.65|701.05|708.55|700.95|13
1653415260000|2022-05-24 18:01:00|708.64|701.04|708.38|700.78|708.66|701.06|708.35|700.75|13
1653415270000|2022-05-24 18:01:10|708.37|700.77|708.1|700.5|708.37|700.77|708.08|700.48|17
1653415280000|2022-05-24 18:01:20|707.83|700.23|707.7|700.1|707.92|700.32|707.66|700.06|16
1653415290000|2022-05-24 18:01:30|707.69|700.09|707.49|699.89|707.7|700.1|707.41|699.81|12
1653415300000|2022-05-24 18:01:40|707.48|699.88|707.62|700.02|707.68|700.08|707.48|699.88|8
1653415310000|2022-05-24 18:01:50|707.64|700.04|707.7|700.1|707.76|700.16|707.62|700.02|9
1653415320000|2022-05-24 18:02:00|707.68|700.08|707.78|700.18|707.96|700.36|707.68|700.08|13
1653415330000|2022-05-24 18:02:10|707.94|700.34|708.05|700.45|708.3|700.7|707.94|700.34|23
1653415340000|2022-05-24 18:02:20|708.04|700.44|707.58|699.98|708.04|700.44|707.58|699.98|15
1653415350000|2022-05-24 18:02:30|707.5|699.9|707.7|700.1|707.78|700.18|707.46|699.86|17
1653415360000|2022-05-24 18:02:40|707.73|700.13|707.65|700.05|707.76|700.16|707.6|700|21
1653415370000|2022-05-24 18:02:50|707.38|699.78|707.52|699.92|707.54|699.94|707.35|699.75|7
1653415380000|2022-05-24 18:03:00|707.51|699.91|707.91|700.31|707.91|700.31|707.34|699.74|16
1653415390000|2022-05-24 18:03:10|707.89|700.29|707.85|700.25|707.91|700.31|707.84|700.24|18
1653415400000|2022-05-24 18:03:20|707.84|700.24|707.69|700.09|707.84|700.24|707.34|699.74|18
1653415410000|2022-05-24 18:03:30|707.72|700.12|707.87|700.27|707.88|700.28|707.72|700.12|8
1653415420000|2022-05-24 18:03:40|707.81|700.21|707.84|700.24|707.85|700.25|707.79|700.19|6
1653415430000|2022-05-24 18:03:50|707.79|700.19|707.96|700.36|707.96|700.36|707.78|700.18|13
1653415440000|2022-05-24 18:04:00|707.97|700.37|707.95|700.35|707.99|700.39|707.94|700.34|9
1653415450000|2022-05-24 18:04:10|708.08|700.48|708.56|700.96|708.56|700.96|708.08|700.48|20
1653415460000|2022-05-24 18:04:20|708.57|700.97|708.56|700.96|708.57|700.97|708.37|700.77|16
1653415470000|2022-05-24 18:04:30|708.57|700.97|708.39|700.79|708.58|700.98|708.2|700.6|16
1653415480000|2022-05-24 18:04:40|708.44|700.84|708.29|700.69|708.64|701.04|708.29|700.69|21
1653415490000|2022-05-24 18:04:50|708.25|700.65|707.99|700.39|708.25|700.65|707.89|700.29|22
1653415500000|2022-05-24 18:05:00|708|700.4|707.98|700.38|708.09|700.49|707.98|700.38|18
1653415510000|2022-05-24 18:05:10|707.97|700.37|707.81|700.21|708.02|700.42|707.81|700.21|6
1653415520000|2022-05-24 18:05:20|707.71|700.11|707.65|700.05|707.81|700.21|707.58|699.98|14
1653415530000|2022-05-24 18:05:30|707.66|700.06|707.83|700.23|707.87|700.27|707.55|699.95|20
1653415540000|2022-05-24 18:05:40|707.82|700.22|708.27|700.67|708.27|700.67|707.81|700.21|17
1653415550000|2022-05-24 18:05:50|708.28|700.68|708.75|701.15|708.75|701.15|708.28|700.68|18
1653415560000|2022-05-24 18:06:00|708.83|701.23|708.6|701|708.83|701.23|708.59|700.99|17
1653415570000|2022-05-24 18:06:10|708.64|701.04|709.39|701.79|709.42|701.82|708.63|701.03|20
1653415580000|2022-05-24 18:06:20|709.4|701.8|709.43|701.83|709.52|701.92|709.4|701.8|18
1653415590000|2022-05-24 18:06:30|709.32|701.72|709.28|701.68|709.35|701.75|709.26|701.66|10
1653415600000|2022-05-24 18:06:40|709.27|701.67|709.05|701.45|709.27|701.67|709.05|701.45|9
1653415610000|2022-05-24 18:06:50|709.07|701.47|708.89|701.29|709.08|701.48|708.89|701.29|21
1653415620000|2022-05-24 18:07:00|708.9|701.3|708.79|701.19|708.9|701.3|708.78|701.18|11
1653415630000|2022-05-24 18:07:10|708.86|701.26|708.86|701.26|708.9|701.3|708.83|701.23|9
1653415640000|2022-05-24 18:07:20|708.89|701.29|709|701.4|709|701.4|708.77|701.17|19
1653415650000|2022-05-24 18:07:30|709.02|701.42|709.1|701.5|709.45|701.85|709|701.4|19
1653415660000|2022-05-24 18:07:40|709.11|701.51|709.44|701.84|709.48|701.88|709.11|701.51|18
1653415670000|2022-05-24 18:07:50|709.45|701.85|709.39|701.79|709.45|701.85|709.13|701.53|29
1653415680000|2022-05-24 18:08:00|709.4|701.8|709.15|701.55|709.54|701.94|709.13|701.53|16
1653415690000|2022-05-24 18:08:10|709.23|701.63|709.41|701.81|709.41|701.81|709.23|701.63|9
1653415700000|2022-05-24 18:08:20|709.4|701.8|709.33|701.73|709.57|701.97|709.33|701.73|20
1653415710000|2022-05-24 18:08:30|709.24|701.64|708.95|701.35|709.24|701.64|708.95|701.35|7
1653415720000|2022-05-24 18:08:40|708.93|701.33|709.27|701.67|709.27|701.67|708.91|701.31|18
1653415730000|2022-05-24 18:08:50|709.4|701.8|709.57|701.97|709.69|702.09|709.4|701.8|22
1653415740000|2022-05-24 18:09:00|709.66|702.06|710.45|702.85|710.45|702.85|709.66|702.06|23
1653415750000|2022-05-24 18:09:10|710.46|702.86|710.7|703.1|710.74|703.14|710.41|702.81|8
1653415760000|2022-05-24 18:09:20|710.74|703.14|712.1|704.5|712.1|704.5|710.74|703.14|25
1653415770000|2022-05-24 18:09:30|712.11|704.51|712.55|704.95|712.75|705.15|712.06|704.46|19
1653415780000|2022-05-24 18:09:40|712.47|704.87|712.02|704.42|712.47|704.87|711.88|704.28|26
1653415790000|2022-05-24 18:09:50|712|704.4|711.33|703.73|712|704.4|711.25|703.65|20
1653415800000|2022-05-24 18:10:00|711.32|703.72|710.94|703.34|711.32|703.72|710.94|703.34|18
1653415810000|2022-05-24 18:10:10|710.95|703.35|711.26|703.66|711.26|703.66|710.95|703.35|17
1653415820000|2022-05-24 18:10:20|711.28|703.68|711.42|703.82|711.49|703.89|711.28|703.68|16
1653415830000|2022-05-24 18:10:30|711.43|703.83|712.29|704.69|712.29|704.69|711.43|703.83|17
1653415840000|2022-05-24 18:10:40|712.3|704.7|712.8|705.2|712.89|705.29|712.17|704.57|20
1653415850000|2022-05-24 18:10:50|712.79|705.19|712.8|705.2|712.81|705.21|712.74|705.14|16
1653415860000|2022-05-24 18:11:00|712.85|705.25|713.59|705.99|713.68|706.08|712.84|705.24|23
1653415870000|2022-05-24 18:11:10|713.71|706.11|714.03|706.43|714.03|706.43|713.71|706.11|20
1653415880000|2022-05-24 18:11:20|714.04|706.44|714.45|706.85|714.46|706.86|714.04|706.44|17
1653415890000|2022-05-24 18:11:30|714.61|707.01|714.67|707.07|715.3|707.7|714.61|707.01|28
1653415900000|2022-05-24 18:11:40|714.68|707.08|715.36|707.76|715.49|707.89|714.66|707.06|24
1653415910000|2022-05-24 18:11:50|715.37|707.77|715.08|707.48|715.44|707.84|715.06|707.46|16
1653415920000|2022-05-24 18:12:00|715.01|707.41|714.9|707.3|715.08|707.48|714.89|707.29|13
1653415930000|2022-05-24 18:12:10|714.89|707.29|714.34|706.74|714.89|707.29|714.12|706.52|24
1653415940000|2022-05-24 18:12:20|714.35|706.75|714.76|707.16|714.78|707.18|714.35|706.75|20
1653415950000|2022-05-24 18:12:30|714.75|707.15|714.84|707.24|714.84|707.24|714.75|707.15|5
1653415960000|2022-05-24 18:12:40|714.85|707.25|714.73|707.13|714.91|707.31|714.69|707.09|15
1653415970000|2022-05-24 18:12:50|714.74|707.14|714.71|707.11|714.74|707.14|714.65|707.05|17
1653415980000|2022-05-24 18:13:00|714.7|707.1|714.31|706.71|714.75|707.15|714.31|706.71|14
1653415990000|2022-05-24 18:13:10|714.3|706.7|714.15|706.55|714.3|706.7|714.15|706.55|7
1653416000000|2022-05-24 18:13:20|714.18|706.58|713.99|706.39|714.18|706.58|713.99|706.39|17
1653416010000|2022-05-24 18:13:30|713.95|706.35|713.93|706.33|713.96|706.36|713.93|706.33|5
1653416020000|2022-05-24 18:13:40|713.96|706.36|713.96|706.36|713.97|706.37|713.96|706.36|3
1653416030000|2022-05-24 18:13:50|713.93|706.33|713.91|706.31|713.93|706.33|713.89|706.29|6
1653416040000|2022-05-24 18:14:00|713.92|706.32|713.77|706.17|713.95|706.35|713.77|706.17|15
1653416050000|2022-05-24 18:14:10|713.79|706.19|712.09|704.49|713.79|706.19|712.07|704.47|26
1653416060000|2022-05-24 18:14:20|712.08|704.48|712.17|704.57|712.18|704.58|712.06|704.46|14
1653416070000|2022-05-24 18:14:30|712.12|704.52|712|704.4|712.13|704.53|711.92|704.32|19
1653416080000|2022-05-24 18:14:40|711.97|704.37|712.04|704.44|712.14|704.54|711.97|704.37|17
1653416090000|2022-05-24 18:14:50|711.9|704.3|712.04|704.44|712.04|704.44|711.86|704.26|14
1653416100000|2022-05-24 18:15:00|711.99|704.39|711.97|704.37|712.67|705.07|711.94|704.34|25
1653416110000|2022-05-24 18:15:10|712.01|704.41|712.08|704.48|712.44|704.84|712.01|704.41|11
1653416120000|2022-05-24 18:15:20|712.11|704.51|711.94|704.34|712.11|704.51|711.92|704.32|13
1653416130000|2022-05-24 18:15:30|711.96|704.36|711.91|704.31|712.06|704.46|711.91|704.31|11
1653416140000|2022-05-24 18:15:40|711.93|704.33|711.7|704.1|711.93|704.33|711.27|703.67|32
1653416150000|2022-05-24 18:15:50|711.71|704.11|711.71|704.11|711.77|704.17|711.66|704.06|18
1653416160000|2022-05-24 18:16:00|711.72|704.12|712.12|704.52|712.31|704.71|711.7|704.1|31
1653416170000|2022-05-24 18:16:10|711.87|704.27|711.73|704.13|711.97|704.37|711.39|703.79|31
1653416180000|2022-05-24 18:16:20|711.72|704.12|712.1|704.5|712.1|704.5|711.7|704.1|21
1653416190000|2022-05-24 18:16:30|712.27|704.67|712.68|705.08|712.68|705.08|712.27|704.67|22
1653416200000|2022-05-24 18:16:40|712.88|705.28|713.23|705.63|713.23|705.63|712.74|705.14|15
1653416210000|2022-05-24 18:16:50|713.34|705.74|713.42|705.82|713.48|705.88|713.01|705.41|24
1653416220000|2022-05-24 18:17:00|713.43|705.83|712.95|705.35|713.44|705.84|712.89|705.29|14
1653416230000|2022-05-24 18:17:10|712.99|705.39|713.41|705.81|713.47|705.87|712.91|705.31|27
1653416240000|2022-05-24 18:17:20|713.42|705.82|713.56|705.96|713.56|705.96|713.41|705.81|13
1653416250000|2022-05-24 18:17:30|713.66|706.06|713.79|706.19|713.81|706.21|713.66|706.06|8
1653416260000|2022-05-24 18:17:40|713.78|706.18|713.21|705.61|713.78|706.18|713.16|705.56|16
1653416270000|2022-05-24 18:17:50|713.22|705.62|713.16|705.56|713.23|705.63|713.16|705.56|7
1653416280000|2022-05-24 18:18:00|713.17|705.57|713.44|705.84|713.52|705.92|713.1|705.5|19
1653416290000|2022-05-24 18:18:10|713.41|705.81|713.03|705.43|713.41|705.81|713|705.4|16
1653416300000|2022-05-24 18:18:20|713.02|705.42|712.98|705.38|713.02|705.42|712.97|705.37|11
1653416310000|2022-05-24 18:18:30|712.96|705.36|712.81|705.21|712.96|705.36|712.36|704.76|19
1653416320000|2022-05-24 18:18:40|712.82|705.22|712.14|704.54|712.82|705.22|712.14|704.54|17
1653416330000|2022-05-24 18:18:50|712.17|704.57|712.15|704.55|712.17|704.57|712.15|704.55|2
1653416340000|2022-05-24 18:19:00|712.12|704.52|711.42|703.82|712.12|704.52|711.42|703.82|13
1653416350000|2022-05-24 18:19:10|711.37|703.77|711.11|703.51|711.37|703.77|711.11|703.51|17
1653416360000|2022-05-24 18:19:20|711.18|703.58|711.24|703.64|711.24|703.64|711.18|703.58|5
1653416370000|2022-05-24 18:19:30|711.25|703.65|711.62|704.02|711.7|704.1|711.24|703.64|29
1653416380000|2022-05-24 18:19:40|711.64|704.04|711.63|704.03|711.64|704.04|711.21|703.61|19
1653416390000|2022-05-24 18:19:50|711.62|704.02|711.27|703.67|711.67|704.07|711.23|703.63|17
1653416400000|2022-05-24 18:20:00|711.26|703.66|711.5|703.9|711.5|703.9|711.13|703.53|14
1653416410000|2022-05-24 18:20:10|711.52|703.92|711.06|703.46|711.53|703.93|711.06|703.46|18
1653416420000|2022-05-24 18:20:20|710.95|703.35|710.96|703.36|710.98|703.38|710.9|703.3|16
1653416430000|2022-05-24 18:20:30|710.98|703.38|710.64|703.04|710.98|703.38|710.64|703.04|17
1653416440000|2022-05-24 18:20:40|710.58|702.98|710.44|702.84|710.74|703.14|710.22|702.62|34
1653416450000|2022-05-24 18:20:50|710.58|702.98|711.07|703.47|711.07|703.47|710.58|702.98|18
1653416460000|2022-05-24 18:21:00|711.28|703.68|711.47|703.87|711.6|704|711.28|703.68|24
1653416470000|2022-05-24 18:21:10|711.61|704.01|712.42|704.82|712.42|704.82|711.61|704.01|22
1653416480000|2022-05-24 18:21:20|712.43|704.83|712.49|704.89|712.5|704.9|712.39|704.79|14
1653416490000|2022-05-24 18:21:30|712.44|704.84|712.48|704.88|712.5|704.9|712.22|704.62|24
1653416500000|2022-05-24 18:21:40|712.46|704.86|712.47|704.87|712.47|704.87|712.24|704.64|22
1653416510000|2022-05-24 18:21:50|712.48|704.88|712.65|705.05|712.65|705.05|712.46|704.86|10
1653416520000|2022-05-24 18:22:00|712.67|705.07|712.15|704.55|712.67|705.07|711.97|704.37|19
1653416530000|2022-05-24 18:22:10|712.17|704.57|712.64|705.04|712.64|705.04|712.13|704.53|17
1653416540000|2022-05-24 18:22:20|712.66|705.06|712.71|705.11|712.94|705.34|712.66|705.06|17
1653416550000|2022-05-24 18:22:30|712.78|705.18|712.87|705.27|712.92|705.32|712.73|705.13|15
1653416560000|2022-05-24 18:22:40|712.86|705.26|712.8|705.2|712.86|705.26|712.7|705.1|17
1653416570000|2022-05-24 18:22:50|712.79|705.19|712.8|705.2|712.8|705.2|712.79|705.19|2
1653416580000|2022-05-24 18:23:00|712.67|705.07|713.42|705.82|713.47|705.87|712.65|705.05|21
1653416590000|2022-05-24 18:23:10|713.45|705.85|713.64|706.04|713.71|706.11|713.45|705.85|19
1653416600000|2022-05-24 18:23:20|713.65|706.05|713.78|706.18|714.26|706.66|713.65|706.05|21
1653416610000|2022-05-24 18:23:30|713.79|706.19|713.89|706.29|713.98|706.38|713.79|706.19|9
1653416620000|2022-05-24 18:23:40|713.9|706.3|713.89|706.29|714.02|706.42|713.88|706.28|13
1653416630000|2022-05-24 18:23:50|713.94|706.34|713.43|705.83|713.96|706.36|713.43|705.83|15
1653416640000|2022-05-24 18:24:00|713.41|705.81|713.09|705.49|713.41|705.81|713.09|705.49|15
1653416650000|2022-05-24 18:24:10|713.11|705.51|713.04|705.44|713.21|705.61|713.04|705.44|15
1653416660000|2022-05-24 18:24:20|713.03|705.43|713.72|706.12|713.72|706.12|713.03|705.43|18
1653416670000|2022-05-24 18:24:30|713.69|706.09|713.78|706.18|713.81|706.21|713.62|706.02|10
1653416680000|2022-05-24 18:24:40|713.81|706.21|713.83|706.23|713.85|706.25|713.81|706.21|5
1653416690000|2022-05-24 18:24:50|713.82|706.22|713.83|706.23|713.86|706.26|713.79|706.19|8
1653416700000|2022-05-24 18:25:00|713.82|706.22|713.98|706.38|713.98|706.38|713.82|706.22|8
1653416710000|2022-05-24 18:25:10|714.11|706.51|714.34|706.74|714.34|706.74|714.05|706.45|8
1653416720000|2022-05-24 18:25:20|714.21|706.61|713.98|706.38|714.21|706.61|713.98|706.38|7
1653416730000|2022-05-24 18:25:30|714|706.4|714.52|706.92|714.63|707.03|714|706.4|32
1653416740000|2022-05-24 18:25:40|714.55|706.95|714.1|706.5|714.56|706.96|714.04|706.44|16
1653416750000|2022-05-24 18:25:50|714.12|706.52|714.12|706.52|714.14|706.54|714.11|706.51|6
1653416760000|2022-05-24 18:26:00|714.11|706.51|713.99|706.39|714.11|706.51|713.99|706.39|7
1653416770000|2022-05-24 18:26:10|714|706.4|713.14|705.54|714|706.4|713.14|705.54|15
1653416780000|2022-05-24 18:26:20|713.13|705.53|713.22|705.62|713.25|705.65|713.13|705.53|8
1653416790000|2022-05-24 18:26:30|713.23|705.63|713.21|705.61|713.24|705.64|713.15|705.55|6
1653416800000|2022-05-24 18:26:40|713.22|705.62|713.08|705.48|713.22|705.62|713.05|705.45|9
1653416810000|2022-05-24 18:26:50|713.12|705.52|713.24|705.64|713.24|705.64|713.12|705.52|10
1653416820000|2022-05-24 18:27:00|713.32|705.72|713.47|705.87|713.66|706.06|713.18|705.58|24
1653416830000|2022-05-24 18:27:10|713.4|705.8|713.5|705.9|713.5|705.9|713.39|705.79|11
1653416840000|2022-05-24 18:27:20|713.51|705.91|713.53|705.93|713.59|705.99|713.51|705.91|15
1653416850000|2022-05-24 18:27:30|713.52|705.92|713.59|705.99|713.62|706.02|713.52|705.92|10
1653416860000|2022-05-24 18:27:40|713.6|706|713.58|705.98|713.6|706|713.53|705.93|14
1653416870000|2022-05-24 18:27:50|713.59|705.99|713.7|706.1|713.7|706.1|713.54|705.94|8
1653416880000|2022-05-24 18:28:00|713.76|706.16|713.84|706.24|713.84|706.24|713.76|706.16|15
1653416890000|2022-05-24 18:28:10|713.8|706.2|714.02|706.42|714.46|706.86|713.8|706.2|21
1653416900000|2022-05-24 18:28:20|713.99|706.39|713.99|706.39|714.08|706.48|713.99|706.39|10
1653416910000|2022-05-24 18:28:30|713.98|706.38|713.95|706.35|714.01|706.41|713.93|706.33|22
1653416920000|2022-05-24 18:28:40|713.96|706.36|713.82|706.22|713.96|706.36|713.68|706.08|24
1653416930000|2022-05-24 18:28:50|713.81|706.21|713.69|706.09|713.81|706.21|713.56|705.96|27
1653416940000|2022-05-24 18:29:00|713.66|706.06|712.93|705.33|713.68|706.08|712.82|705.22|26
1653416950000|2022-05-24 18:29:10|712.83|705.23|712.79|705.19|712.85|705.25|712.73|705.13|16
1653416960000|2022-05-24 18:29:20|712.8|705.2|713.35|705.75|713.35|705.75|712.77|705.17|27
1653416970000|2022-05-24 18:29:30|713.36|705.76|713.1|705.5|713.36|705.76|713.1|705.5|17
1653416980000|2022-05-24 18:29:40|713.08|705.48|712.85|705.25|713.08|705.48|712.84|705.24|11
1653416990000|2022-05-24 18:29:50|712.86|705.26|712.27|704.67|712.98|705.38|712.27|704.67|30
1653417000000|2022-05-24 18:30:00|712.24|704.64|712.73|705.13|712.73|705.13|712.15|704.55|25
1653417010000|2022-05-24 18:30:10|712.74|705.14|712.7|705.1|712.79|705.19|712.63|705.03|22
1653417020000|2022-05-24 18:30:20|712.69|705.09|712.22|704.62|712.69|705.09|712.22|704.62|29
1653417030000|2022-05-24 18:30:30|712.23|704.63|712.17|704.57|712.3|704.7|712.17|704.57|15
1653417040000|2022-05-24 18:30:40|712.02|704.42|711.62|704.02|712.02|704.42|711.34|703.74|24
1653417050000|2022-05-24 18:30:50|711.59|703.99|711.72|704.12|711.83|704.23|711.57|703.97|27
1653417060000|2022-05-24 18:31:00|711.73|704.13|711.68|704.08|711.74|704.14|711.65|704.05|15
1653417070000|2022-05-24 18:31:10|711.67|704.07|711.79|704.19|711.79|704.19|711.2|703.6|25
1653417080000|2022-05-24 18:31:20|711.8|704.2|711.73|704.13|711.81|704.21|711.16|703.56|31
1653417090000|2022-05-24 18:31:30|711.77|704.17|712.53|704.93|712.53|704.93|711.67|704.07|25
1653417100000|2022-05-24 18:31:40|712.39|704.79|712.17|704.57|712.39|704.79|712.1|704.5|12
1653417110000|2022-05-24 18:31:50|712.18|704.58|712.43|704.83|712.46|704.86|712.17|704.57|16
1653417120000|2022-05-24 18:32:00|712.44|704.84|712.43|704.83|712.55|704.95|712.43|704.83|15
1653417130000|2022-05-24 18:32:10|712.42|704.82|712.48|704.88|712.49|704.89|712.12|704.52|25
1653417140000|2022-05-24 18:32:20|712.5|704.9|712.46|704.86|712.51|704.91|712.38|704.78|20
1653417150000|2022-05-24 18:32:30|712.45|704.85|712.44|704.84|712.47|704.87|712.42|704.82|17
1653417160000|2022-05-24 18:32:40|712.45|704.85|712.56|704.96|712.62|705.02|712.45|704.85|15
1653417170000|2022-05-24 18:32:50|712.57|704.97|712.58|704.98|712.58|704.98|712.54|704.94|14
1653417180000|2022-05-24 18:33:00|712.6|705|712.05|704.45|712.65|705.05|712.05|704.45|20
1653417190000|2022-05-24 18:33:10|712.07|704.47|712.61|705.01|712.71|705.11|711.87|704.27|26
1653417200000|2022-05-24 18:33:20|712.62|705.02|712.51|704.91|712.62|705.02|712.51|704.91|5
1653417210000|2022-05-24 18:33:30|712.38|704.78|712.35|704.75|712.38|704.78|712.32|704.72|4
1653417220000|2022-05-24 18:33:40|712.32|704.72|712.42|704.82|712.44|704.84|712.25|704.65|9
1653417230000|2022-05-24 18:33:50|712.45|704.85|712.37|704.77|712.45|704.85|712.37|704.77|3
1653417240000|2022-05-24 18:34:00|712.46|704.86|712.51|704.91|712.67|705.07|712.45|704.85|16
1653417250000|2022-05-24 18:34:10|712.5|704.9|712.62|705.02|712.62|705.02|712.48|704.88|10
1653417260000|2022-05-24 18:34:20|712.63|705.03|711.92|704.32|712.63|705.03|711.92|704.32|24
1653417270000|2022-05-24 18:34:30|711.91|704.31|712.08|704.48|712.08|704.48|711.68|704.08|23
1653417280000|2022-05-24 18:34:40|712.09|704.49|712.56|704.96|712.56|704.96|712.09|704.49|19
1653417290000|2022-05-24 18:34:50|712.57|704.97|713.35|705.75|713.36|705.76|712.57|704.97|20
1653417300000|2022-05-24 18:35:00|713.25|705.65|713.46|705.86|713.46|705.86|712.91|705.31|19
1653417310000|2022-05-24 18:35:10|713.39|705.79|712.97|705.37|713.44|705.84|712.87|705.27|20
1653417320000|2022-05-24 18:35:20|712.96|705.36|713.62|706.02|713.62|706.02|712.96|705.36|19
1653417330000|2022-05-24 18:35:30|713.63|706.03|714.36|706.76|714.42|706.82|713.59|705.99|25
1653417340000|2022-05-24 18:35:40|714.38|706.78|714.28|706.68|714.43|706.83|714.21|706.61|26
1653417350000|2022-05-24 18:35:50|714.29|706.69|714.02|706.42|714.32|706.72|713.91|706.31|22
1653417360000|2022-05-24 18:36:00|714.01|706.41|713.84|706.24|714.01|706.41|713.84|706.24|10
1653417370000|2022-05-24 18:36:10|713.81|706.21|713.51|705.91|713.81|706.21|713.13|705.53|24
1653417380000|2022-05-24 18:36:20|713.54|705.94|713.21|705.61|713.69|706.09|713.21|705.61|21
1653417390000|2022-05-24 18:36:30|713.18|705.58|713.08|705.48|713.21|705.61|713.08|705.48|18
1653417400000|2022-05-24 18:36:40|713.03|705.43|712.04|704.44|713.03|705.43|712.04|704.44|24
1653417410000|2022-05-24 18:36:50|712.06|704.46|712.86|705.26|712.87|705.27|712.06|704.46|21
1653417420000|2022-05-24 18:37:00|712.84|705.24|712.92|705.32|712.92|705.32|712.84|705.24|12
1653417430000|2022-05-24 18:37:10|712.91|705.31|713.09|705.49|713.45|705.85|712.88|705.28|22
1653417440000|2022-05-24 18:37:20|713.1|705.5|712.92|705.32|713.11|705.51|712.92|705.32|7
1653417450000|2022-05-24 18:37:30|713.27|705.67|712.98|705.38|713.46|705.86|712.98|705.38|24
1653417460000|2022-05-24 18:37:40|712.97|705.37|713.02|705.42|713.12|705.52|712.85|705.25|15
1653417470000|2022-05-24 18:37:50|713.05|705.45|713.49|705.89|713.5|705.9|713.05|705.45|19
1653417480000|2022-05-24 18:38:00|713.48|705.88|713.3|705.7|713.55|705.95|713.25|705.65|23
1653417490000|2022-05-24 18:38:10|713.38|705.78|713.52|705.92|713.57|705.97|713.38|705.78|15
1653417500000|2022-05-24 18:38:20|713.54|705.94|713.43|705.83|713.56|705.96|713.42|705.82|14
1653417510000|2022-05-24 18:38:30|713.44|705.84|713.46|705.86|713.46|705.86|713.43|705.83|4
1653417520000|2022-05-24 18:38:40|713.47|705.87|714.29|706.69|714.29|706.69|713.43|705.83|18
1653417530000|2022-05-24 18:38:50|714.3|706.7|714|706.4|714.41|706.81|714|706.4|22
1653417540000|2022-05-24 18:39:00|713.98|706.38|713.83|706.23|713.98|706.38|713.79|706.19|20
1653417550000|2022-05-24 18:39:10|713.86|706.26|713.36|705.76|713.88|706.28|713.24|705.64|17
1653417560000|2022-05-24 18:39:20|713.39|705.79|713.57|705.97|713.57|705.97|713.28|705.68|26
1653417570000|2022-05-24 18:39:30|713.58|705.98|713.44|705.84|713.64|706.04|713.4|705.8|12
1653417580000|2022-05-24 18:39:40|713.45|705.85|713.47|705.87|713.53|705.93|713.45|705.85|19
1653417590000|2022-05-24 18:39:50|713.45|705.85|713.45|705.85|713.47|705.87|713.44|705.84|6
1653417600000|2022-05-24 18:40:00|713.46|705.86|713.45|705.85|713.62|706.02|713.24|705.64|23
1653417610000|2022-05-24 18:40:10|713.46|705.86|713.67|706.07|713.68|706.08|713.46|705.86|8
1653417620000|2022-05-24 18:40:20|713.66|706.06|713.62|706.02|713.72|706.12|713.46|705.86|31
1653417630000|2022-05-24 18:40:30|713.61|706.01|713.69|706.09|713.7|706.1|713.61|706.01|6
1653417640000|2022-05-24 18:40:40|713.52|705.92|713.43|705.83|713.56|705.96|713.24|705.64|15
1653417650000|2022-05-24 18:40:50|713.41|705.81|713.08|705.48|713.41|705.81|713.06|705.46|12
1653417660000|2022-05-24 18:41:00|713.07|705.47|713.13|705.53|713.5|705.9|713.03|705.43|24
1653417670000|2022-05-24 18:41:10|713.15|705.55|713.02|705.42|713.15|705.55|712.93|705.33|16
1653417680000|2022-05-24 18:41:20|713.01|705.41|713.2|705.6|713.34|705.74|713|705.4|21
1653417690000|2022-05-24 18:41:30|713.21|705.61|713.13|705.53|713.24|705.64|713.13|705.53|12
1653417700000|2022-05-24 18:41:40|713.17|705.57|713.13|705.53|713.17|705.57|713.13|705.53|2
1653417710000|2022-05-24 18:41:50|713.16|705.56|713.01|705.41|713.16|705.56|712.94|705.34|15
1653417720000|2022-05-24 18:42:00|712.98|705.38|712.84|705.24|712.99|705.39|712.84|705.24|15
1653417730000|2022-05-24 18:42:10|712.81|705.21|712.2|704.6|712.83|705.23|712.2|704.6|22
1653417740000|2022-05-24 18:42:20|712.19|704.59|712.09|704.49|712.19|704.59|712.05|704.45|17
1653417750000|2022-05-24 18:42:30|712.11|704.51|712.07|704.47|712.12|704.52|712.07|704.47|9
1653417760000|2022-05-24 18:42:40|712.08|704.48|711.9|704.3|712.09|704.49|711.83|704.23|15
1653417770000|2022-05-24 18:42:50|711.91|704.31|712.18|704.58|712.45|704.85|711.87|704.27|17
1653417780000|2022-05-24 18:43:00|712.16|704.56|712.09|704.49|712.18|704.58|712.02|704.42|15
1653417790000|2022-05-24 18:43:10|712.07|704.47|711.86|704.26|712.08|704.48|711.84|704.24|18
1653417800000|2022-05-24 18:43:20|711.85|704.25|711.08|703.48|711.85|704.25|711.08|703.48|23
1653417810000|2022-05-24 18:43:30|711.03|703.43|710.95|703.35|711.1|703.5|710.44|702.84|27
1653417820000|2022-05-24 18:43:40|710.96|703.36|710.88|703.28|710.97|703.37|710.69|703.09|24
1653417830000|2022-05-24 18:43:50|710.91|703.31|710.58|702.98|710.96|703.36|710.48|702.88|26
1653417840000|2022-05-24 18:44:00|710.57|702.97|710.14|702.54|710.57|702.97|710|702.4|19
1653417850000|2022-05-24 18:44:10|710.22|702.62|709.33|701.73|710.22|702.62|709.33|701.73|21
1653417860000|2022-05-24 18:44:20|709.28|701.68|709.42|701.82|709.53|701.93|709.09|701.49|27
1653417870000|2022-05-24 18:44:30|709.4|701.8|709.33|701.73|709.47|701.87|709.29|701.69|24
1653417880000|2022-05-24 18:44:40|709.36|701.76|709.15|701.55|709.45|701.85|709.15|701.55|14
1653417890000|2022-05-24 18:44:50|709.17|701.57|708.34|700.74|709.19|701.59|708.34|700.74|24
1653417900000|2022-05-24 18:45:00|708.31|700.71|708.67|701.07|708.7|701.1|708.22|700.62|25
1653417910000|2022-05-24 18:45:10|708.77|701.17|709.48|701.88|709.53|701.93|708.77|701.17|26
1653417920000|2022-05-24 18:45:20|709.49|701.89|709.61|702.01|709.66|702.06|709.48|701.88|22
1653417930000|2022-05-24 18:45:30|709.6|702|709.65|702.05|709.66|702.06|709.58|701.98|11
1653417940000|2022-05-24 18:45:40|709.64|702.04|709.53|701.93|709.68|702.08|709.52|701.92|18
1653417950000|2022-05-24 18:45:50|709.52|701.92|709.18|701.58|709.56|701.96|709.18|701.58|14
1653417960000|2022-05-24 18:46:00|709.11|701.51|709.23|701.63|709.48|701.88|709.11|701.51|18
1653417970000|2022-05-24 18:46:10|709.22|701.62|709.21|701.61|709.23|701.63|709.21|701.61|5
1653417980000|2022-05-24 18:46:20|709.22|701.62|709.14|701.54|709.58|701.98|709.14|701.54|15
1653417990000|2022-05-24 18:46:30|709.15|701.55|709.47|701.87|709.55|701.95|709.15|701.55|14
1653418000000|2022-05-24 18:46:40|709.5|701.9|708.94|701.34|709.57|701.97|708.94|701.34|14
1653418010000|2022-05-24 18:46:50|708.95|701.35|708.91|701.31|709.39|701.79|708.85|701.25|21
1653418020000|2022-05-24 18:47:00|708.9|701.3|708.94|701.34|709.01|701.41|708.88|701.28|15
1653418030000|2022-05-24 18:47:10|708.93|701.33|709.03|701.43|709.03|701.43|708.81|701.21|17
1653418040000|2022-05-24 18:47:20|709.05|701.45|708.99|701.39|709.08|701.48|708.99|701.39|7
1653418050000|2022-05-24 18:47:30|708.94|701.34|708.86|701.26|708.94|701.34|708.86|701.26|5
1653418060000|2022-05-24 18:47:40|708.85|701.25|708.28|700.68|708.85|701.25|708.28|700.68|12
1653418070000|2022-05-24 18:47:50|708.27|700.67|708.49|700.89|708.52|700.92|708.25|700.65|13
1653418080000|2022-05-24 18:48:00|708.5|700.9|708.31|700.71|708.53|700.93|708.31|700.71|15
1653418090000|2022-05-24 18:48:10|708.32|700.72|708.72|701.12|708.74|701.14|708.3|700.7|15
1653418100000|2022-05-24 18:48:20|708.73|701.13|709.43|701.83|709.43|701.83|708.73|701.13|22
1653418110000|2022-05-24 18:48:30|709.44|701.84|708.62|701.02|709.45|701.85|708.62|701.02|28
1653418120000|2022-05-24 18:48:40|708.67|701.07|708.17|700.57|708.67|701.07|708.08|700.48|24
1653418130000|2022-05-24 18:48:50|708.12|700.52|708.07|700.47|708.12|700.52|707.94|700.34|14
1653418140000|2022-05-24 18:49:00|708.08|700.48|707.46|699.86|708.08|700.48|707.46|699.86|16
1653418150000|2022-05-24 18:49:10|707.45|699.85|707.26|699.66|707.45|699.85|707.15|699.55|17
1653418160000|2022-05-24 18:49:20|707.25|699.65|706.44|698.84|707.25|699.65|706.42|698.82|24
1653418170000|2022-05-24 18:49:30|706.42|698.82|706.25|698.65|706.57|698.97|706.13|698.53|27
1653418180000|2022-05-24 18:49:40|706.21|698.61|706.43|698.83|706.51|698.91|706.2|698.6|24
1653418190000|2022-05-24 18:49:50|706.44|698.84|706.5|698.9|706.53|698.93|706.34|698.74|31
1653418200000|2022-05-24 18:50:00|706.58|698.98|706.49|698.89|706.58|698.98|706.15|698.55|31
1653418210000|2022-05-24 18:50:10|706.46|698.86|706.51|698.91|706.62|699.02|706.24|698.64|23
1653418220000|2022-05-24 18:50:20|706.5|698.9|706.48|698.88|706.52|698.92|706.44|698.84|14
1653418230000|2022-05-24 18:50:30|706.49|698.89|707.1|699.5|707.37|699.77|706.48|698.88|22
1653418240000|2022-05-24 18:50:40|707.21|699.61|707.29|699.69|707.61|700.01|707.21|699.61|34
1653418250000|2022-05-24 18:50:50|707.28|699.68|706.98|699.38|707.28|699.68|706.97|699.37|19
1653418260000|2022-05-24 18:51:00|706.97|699.37|706.63|699.03|707.13|699.53|706.63|699.03|29
1653418270000|2022-05-24 18:51:10|706.59|698.99|706.8|699.2|707|699.4|706.59|698.99|26
1653418280000|2022-05-24 18:51:20|706.86|699.26|707.01|699.41|707.03|699.43|706.79|699.19|22
1653418290000|2022-05-24 18:51:30|707.04|699.44|707.49|699.89|707.54|699.94|706.95|699.35|19
1653418300000|2022-05-24 18:51:40|707.5|699.9|707.56|699.96|707.56|699.96|707.45|699.85|22
1653418310000|2022-05-24 18:51:50|707.55|699.95|707.62|700.02|707.64|700.04|707.5|699.9|21
1653418320000|2022-05-24 18:52:00|707.63|700.03|707.83|700.23|708.35|700.75|707.63|700.03|20
1653418330000|2022-05-24 18:52:10|707.82|700.22|707.23|699.63|707.83|700.23|707.21|699.61|20
1653418340000|2022-05-24 18:52:20|707.24|699.64|707.47|699.87|707.5|699.9|707.13|699.53|27
1653418350000|2022-05-24 18:52:30|707.53|699.93|707.86|700.26|707.86|700.26|707.53|699.93|21
1653418360000|2022-05-24 18:52:40|707.88|700.28|708.46|700.86|708.5|700.9|707.88|700.28|21
1653418370000|2022-05-24 18:52:50|708.45|700.85|708.51|700.91|708.58|700.98|708.45|700.85|25
1653418380000|2022-05-24 18:53:00|708.53|700.93|707.88|700.28|708.53|700.93|707.88|700.28|27
1653418390000|2022-05-24 18:53:10|707.9|700.3|707.57|699.97|707.94|700.34|707.54|699.94|19
1653418400000|2022-05-24 18:53:20|707.56|699.96|707.59|699.99|707.81|700.21|707.56|699.96|18
1653418410000|2022-05-24 18:53:30|707.57|699.97|707.57|699.97|707.9|700.3|707.53|699.93|17
1653418420000|2022-05-24 18:53:40|707.59|699.99|707.81|700.21|707.81|700.21|707.58|699.98|12
1653418430000|2022-05-24 18:53:50|707.65|700.05|707.83|700.23|707.83|700.23|707.61|700.01|17
1653418440000|2022-05-24 18:54:00|707.87|700.27|707.84|700.24|707.92|700.32|707.83|700.23|15
1653418450000|2022-05-24 18:54:10|707.83|700.23|707.54|699.94|707.83|700.23|707.49|699.89|21
1653418460000|2022-05-24 18:54:20|707.53|699.93|707.51|699.91|707.55|699.95|707.46|699.86|17
1653418470000|2022-05-24 18:54:30|707.5|699.9|706.97|699.37|707.56|699.96|706.97|699.37|12
1653418480000|2022-05-24 18:54:40|706.94|699.34|706.25|698.65|706.96|699.36|706.25|698.65|12
1653418490000|2022-05-24 18:54:50|706.22|698.62|706.61|699.01|706.61|699.01|706.14|698.54|20
1653418500000|2022-05-24 18:55:00|706.63|699.03|706.28|698.68|706.74|699.14|706.27|698.67|25
1653418510000|2022-05-24 18:55:10|706.26|698.66|706.33|698.73|706.34|698.74|706.26|698.66|12
1653418520000|2022-05-24 18:55:20|706.31|698.71|706.55|698.95|706.55|698.95|706.28|698.68|18
1653418530000|2022-05-24 18:55:30|706.7|699.1|706.23|698.63|706.76|699.16|706.23|698.63|19
1653418540000|2022-05-24 18:55:40|706.15|698.55|705.34|697.74|706.15|698.55|705.32|697.72|21
1653418550000|2022-05-24 18:55:50|705.59|697.99|705.53|697.93|705.81|698.21|705.43|697.83|25
1653418560000|2022-05-24 18:56:00|705.44|697.84|705.8|698.2|705.85|698.25|705.42|697.82|31
1653418570000|2022-05-24 18:56:10|705.81|698.21|706.26|698.66|706.3|698.7|705.77|698.17|23
1653418580000|2022-05-24 18:56:20|706.33|698.73|706.08|698.48|706.45|698.85|705.97|698.37|19
1653418590000|2022-05-24 18:56:30|706.02|698.42|705.79|698.19|706.06|698.46|705.79|698.19|17
1653418600000|2022-05-24 18:56:40|705.8|698.2|705.77|698.17|706.13|698.53|705.72|698.12|16
1653418610000|2022-05-24 18:56:50|705.72|698.12|705.82|698.22|705.82|698.22|705.64|698.04|23
1653418620000|2022-05-24 18:57:00|705.83|698.23|705.95|698.35|705.98|698.38|705.82|698.22|20
1653418630000|2022-05-24 18:57:10|705.98|698.38|706.47|698.87|706.47|698.87|705.98|698.38|18
1653418640000|2022-05-24 18:57:20|706.4|698.8|706.44|698.84|706.47|698.87|706.37|698.77|15
1653418650000|2022-05-24 18:57:30|706.49|698.89|706.62|699.02|706.63|699.03|706.49|698.89|16
1653418660000|2022-05-24 18:57:40|706.59|698.99|706.54|698.94|706.59|698.99|706.47|698.87|9
1653418670000|2022-05-24 18:57:50|706.57|698.97|706.46|698.86|706.58|698.98|706.46|698.86|15
1653418680000|2022-05-24 18:58:00|706.45|698.85|706.28|698.68|706.6|699|706.28|698.68|11
1653418690000|2022-05-24 18:58:10|706.24|698.64|706.04|698.44|706.24|698.64|705.98|698.38|19
1653418700000|2022-05-24 18:58:20|706.05|698.45|706.04|698.44|706.14|698.54|706.04|698.44|14
1653418710000|2022-05-24 18:58:30|706|698.4|706.38|698.78|706.38|698.78|705.96|698.36|18
1653418720000|2022-05-24 18:58:40|706.41|698.81|706.4|698.8|706.53|698.93|706.37|698.77|19
1653418730000|2022-05-24 18:58:50|706.41|698.81|706.23|698.63|706.52|698.92|706.23|698.63|18
1653418740000|2022-05-24 18:59:00|706.24|698.64|706.25|698.65|706.41|698.81|706.17|698.57|17
1653418750000|2022-05-24 18:59:10|706.21|698.61|706.39|698.79|706.4|698.8|706.2|698.6|19
1653418760000|2022-05-24 18:59:20|706.4|698.8|706.37|698.77|706.41|698.81|706.37|698.77|9
1653418770000|2022-05-24 18:59:30|706.4|698.8|706.34|698.74|706.4|698.8|706.33|698.73|4
1653418780000|2022-05-24 18:59:40|706.33|698.73|706.34|698.74|706.34|698.74|706.33|698.73|6
1653418790000|2022-05-24 18:59:50|706.33|698.73|706.33|698.73|706.34|698.74|706.33|698.73|11
1653418800000|2022-05-24 19:00:00|706.38|698.78|706.14|698.54|706.38|698.78|706.1|698.5|20
1653418810000|2022-05-24 19:00:10|706.16|698.56|706.14|698.54|706.16|698.56|706.14|698.54|2
1653418820000|2022-05-24 19:00:20|706.17|698.57|706.23|698.63|706.23|698.63|706.17|698.57|6
1653418830000|2022-05-24 19:00:30|706.22|698.62|706.49|698.89|706.49|698.89|706.19|698.59|14
1653418840000|2022-05-24 19:00:40|706.5|698.9|706.81|699.21|706.81|699.21|706.47|698.87|15
1653418850000|2022-05-24 19:00:50|706.78|699.18|706.92|699.32|706.92|699.32|706.78|699.18|5
1653418860000|2022-05-24 19:01:00|706.84|699.24|706.79|699.19|706.87|699.27|706.7|699.1|14
1653418870000|2022-05-24 19:01:10|707.16|699.56|706.98|699.38|707.16|699.56|706.92|699.32|25
1653418880000|2022-05-24 19:01:20|706.96|699.36|706.87|699.27|707|699.4|706.87|699.27|17
1653418890000|2022-05-24 19:01:30|706.74|699.14|706.27|698.67|706.74|699.14|706.27|698.67|15
1653418900000|2022-05-24 19:01:40|706.26|698.66|706.3|698.7|706.3|698.7|706.25|698.65|8
1653418910000|2022-05-24 19:01:50|706.29|698.69|706.29|698.69|706.31|698.71|706.27|698.67|10
1653418920000|2022-05-24 19:02:00|706.28|698.68|706|698.4|706.28|698.68|706|698.4|20
1653418930000|2022-05-24 19:02:10|705.99|698.39|705.92|698.32|706.02|698.42|705.5|697.9|29
1653418940000|2022-05-24 19:02:20|705.89|698.29|705.92|698.32|705.92|698.32|705.88|698.28|10
1653418950000|2022-05-24 19:02:30|705.93|698.33|706.49|698.89|706.5|698.9|705.87|698.27|17
1653418960000|2022-05-24 19:02:40|706.54|698.94|706.16|698.56|706.54|698.94|706.14|698.54|19
1653418970000|2022-05-24 19:02:50|706.17|698.57|706.05|698.45|706.17|698.57|706.05|698.45|11
1653418980000|2022-05-24 19:03:00|706.06|698.46|706.09|698.49|706.11|698.51|705.9|698.3|19
1653418990000|2022-05-24 19:03:10|706.1|698.5|706.51|698.91|706.56|698.96|706.1|698.5|22
1653419000000|2022-05-24 19:03:20|706.5|698.9|706.52|698.92|706.52|698.92|706.49|698.89|14
1653419010000|2022-05-24 19:03:30|706.61|699.01|707.97|700.37|707.97|700.37|706.61|699.01|15
1653419020000|2022-05-24 19:03:40|708.06|700.46|707.97|700.37|708.29|700.69|707.71|700.11|25
1653419030000|2022-05-24 19:03:50|707.98|700.38|707.94|700.34|708.07|700.47|707.86|700.26|17
1653419040000|2022-05-24 19:04:00|707.95|700.35|708.05|700.45|708.47|700.87|707.9|700.3|28
1653419050000|2022-05-24 19:04:10|708.03|700.43|707.77|700.17|708.1|700.5|707.77|700.17|20
1653419060000|2022-05-24 19:04:20|707.86|700.26|707.42|699.82|707.86|700.26|707.28|699.68|28
1653419070000|2022-05-24 19:04:30|707.43|699.83|707.25|699.65|707.43|699.83|707.25|699.65|5
1653419080000|2022-05-24 19:04:40|707.26|699.66|706.91|699.31|707.26|699.66|706.91|699.31|12
1653419090000|2022-05-24 19:04:50|706.89|699.29|706.39|698.79|707.02|699.42|706.39|698.79|23
1653419100000|2022-05-24 19:05:00|706.38|698.78|706.33|698.73|706.38|698.78|706.32|698.72|7
1653419110000|2022-05-24 19:05:10|706.34|698.74|706.9|699.3|706.91|699.31|706.34|698.74|21
1653419120000|2022-05-24 19:05:20|706.98|699.38|707.4|699.8|707.59|699.99|706.98|699.38|21
1653419130000|2022-05-24 19:05:30|707.39|699.79|708.21|700.61|708.21|700.61|707.36|699.76|25
1653419140000|2022-05-24 19:05:40|708.17|700.57|708.09|700.49|708.25|700.65|707.8|700.2|13
1653419150000|2022-05-24 19:05:50|708.11|700.51|708.07|700.47|708.13|700.53|708.06|700.46|8
1653419160000|2022-05-24 19:06:00|708.1|700.5|708.05|700.45|708.1|700.5|708|700.4|9
1653419170000|2022-05-24 19:06:10|707.99|700.39|707.99|700.39|708.04|700.44|707.96|700.36|9
1653419180000|2022-05-24 19:06:20|708.02|700.42|708.02|700.42|708.02|700.42|708.02|700.42|1
1653419190000|2022-05-24 19:06:30|708.04|700.44|708.07|700.47|708.07|700.47|708.04|700.44|2
1653419200000|2022-05-24 19:06:40|708.08|700.48|707.94|700.34|708.09|700.49|707.93|700.33|9
1653419210000|2022-05-24 19:06:50|707.93|700.33|707.79|700.19|707.93|700.33|707.76|700.16|20
1653419220000|2022-05-24 19:07:00|707.78|700.18|707.21|699.61|707.79|700.19|707.2|699.6|13
1653419230000|2022-05-24 19:07:10|707.22|699.62|707.46|699.86|707.66|700.06|707.21|699.61|21
1653419240000|2022-05-24 19:07:20|707.5|699.9|707.41|699.81|707.5|699.9|707.39|699.79|15
1653419250000|2022-05-24 19:07:30|707.42|699.82|707.41|699.81|707.46|699.86|707.38|699.78|16
1653419260000|2022-05-24 19:07:40|707.38|699.78|707.59|699.99|707.59|699.99|707.38|699.78|13
1653419270000|2022-05-24 19:07:50|707.57|699.97|707.31|699.71|707.59|699.99|707.31|699.71|22
1653419280000|2022-05-24 19:08:00|707.23|699.63|707.1|699.5|707.23|699.63|706.98|699.38|24
1653419290000|2022-05-24 19:08:10|707.11|699.51|707.11|699.51|707.12|699.52|706.97|699.37|16
1653419300000|2022-05-24 19:08:20|707.12|699.52|707.05|699.45|707.12|699.52|707.01|699.41|10
1653419310000|2022-05-24 19:08:30|707.03|699.43|706.2|698.6|707.03|699.43|706.2|698.6|23
1653419320000|2022-05-24 19:08:40|706.19|698.59|706.6|699|706.6|699|706.18|698.58|16
1653419330000|2022-05-24 19:08:50|706.52|698.92|706.66|699.06|706.66|699.06|706.52|698.92|17
1653419340000|2022-05-24 19:09:00|706.67|699.07|706.16|698.56|706.69|699.09|706.16|698.56|14
1653419350000|2022-05-24 19:09:10|706.09|698.49|706.55|698.95|706.61|699.01|706.09|698.49|21
1653419360000|2022-05-24 19:09:20|706.58|698.98|706.56|698.96|706.58|698.98|706.55|698.95|5
1653419370000|2022-05-24 19:09:30|706.55|698.95|706.45|698.85|706.55|698.95|706.44|698.84|4
1653419380000|2022-05-24 19:09:40|706.43|698.83|706.24|698.64|706.45|698.85|706.24|698.64|11
1653419390000|2022-05-24 19:09:50|706.3|698.7|706.5|698.9|706.66|699.06|706.26|698.66|20
1653419400000|2022-05-24 19:10:00|706.49|698.89|706.62|699.02|706.67|699.07|706.16|698.56|16
1653419410000|2022-05-24 19:10:10|706.64|699.04|707.58|699.98|707.58|699.98|706.6|699|26
1653419420000|2022-05-24 19:10:20|707.6|700|707.74|700.14|707.74|700.14|707.53|699.93|12
1653419430000|2022-05-24 19:10:30|707.75|700.15|707.24|699.64|707.75|700.15|707.19|699.59|19
1653419440000|2022-05-24 19:10:40|707.25|699.65|707.09|699.49|707.47|699.87|707.09|699.49|15
1653419450000|2022-05-24 19:10:50|707.07|699.47|707.13|699.53|707.25|699.65|707.07|699.47|15
1653419460000|2022-05-24 19:11:00|707.16|699.56|706.46|698.86|707.19|699.59|706.26|698.66|24
1653419470000|2022-05-24 19:11:10|706.47|698.87|706.53|698.93|706.54|698.94|706.47|698.87|12
1653419480000|2022-05-24 19:11:20|706.52|698.92|706.49|698.89|706.52|698.92|706.49|698.89|11
1653419490000|2022-05-24 19:11:30|706.5|698.9|706.62|699.02|706.62|699.02|706.5|698.9|4
1653419500000|2022-05-24 19:11:40|706.65|699.05|706.66|699.06|706.66|699.06|706.64|699.04|6
1653419510000|2022-05-24 19:11:50|706.68|699.08|706.8|699.2|706.8|699.2|706.68|699.08|10
1653419520000|2022-05-24 19:12:00|706.81|699.21|706.97|699.37|706.99|699.39|706.8|699.2|9
1653419530000|2022-05-24 19:12:10|706.98|699.38|707.47|699.87|707.47|699.87|706.89|699.29|29
1653419540000|2022-05-24 19:12:20|707.45|699.85|707.11|699.51|707.46|699.86|707.11|699.51|19
1653419550000|2022-05-24 19:12:30|707.14|699.54|707.4|699.8|707.42|699.82|707.02|699.42|11
1653419560000|2022-05-24 19:12:40|707.41|699.81|707.71|700.11|707.71|700.11|707.41|699.81|18
1653419570000|2022-05-24 19:12:50|707.69|700.09|706.93|699.33|707.87|700.27|706.93|699.33|24
1653419580000|2022-05-24 19:13:00|706.84|699.24|706.01|698.41|706.86|699.26|706.01|698.41|21
1653419590000|2022-05-24 19:13:10|706|698.4|706.07|698.47|706.07|698.47|705.96|698.36|13
1653419600000|2022-05-24 19:13:20|706.09|698.49|706.51|698.91|706.51|698.91|706.09|698.49|19
1653419610000|2022-05-24 19:13:30|706.6|699|706.57|698.97|706.61|699.01|706.57|698.97|3
1653419620000|2022-05-24 19:13:40|706.43|698.83|706.18|698.58|706.43|698.83|706.18|698.58|14
1653419630000|2022-05-24 19:13:50|706.17|698.57|705.96|698.36|706.17|698.57|705.96|698.36|19
1653419640000|2022-05-24 19:14:00|705.95|698.35|705.86|698.26|705.95|698.35|705.77|698.17|15
1653419650000|2022-05-24 19:14:10|705.85|698.25|705.77|698.17|705.89|698.29|705.77|698.17|12
1653419660000|2022-05-24 19:14:20|705.78|698.18|705.82|698.22|705.84|698.24|705.77|698.17|11
1653419670000|2022-05-24 19:14:30|705.81|698.21|705.82|698.22|705.84|698.24|705.78|698.18|7
1653419680000|2022-05-24 19:14:40|705.8|698.2|705.76|698.16|705.84|698.24|705.35|697.75|24
1653419690000|2022-05-24 19:14:50|705.77|698.17|705.76|698.16|705.79|698.19|705.74|698.14|19
1653419700000|2022-05-24 19:15:00|705.77|698.17|706.56|698.96|706.59|698.99|705.77|698.17|30
1653419710000|2022-05-24 19:15:10|706.55|698.95|706.58|698.98|706.64|699.04|706.29|698.69|22
1653419720000|2022-05-24 19:15:20|706.59|698.99|706.1|698.5|706.59|698.99|706.1|698.5|20
1653419730000|2022-05-24 19:15:30|706.08|698.48|705.65|698.05|706.08|698.48|705.42|697.82|25
1653419740000|2022-05-24 19:15:40|705.64|698.04|705.56|697.96|705.64|698.04|705.53|697.93|11
1653419750000|2022-05-24 19:15:50|705.55|697.95|705.35|697.75|705.55|697.95|705.35|697.75|11
1653419760000|2022-05-24 19:16:00|705.31|697.71|705.36|697.76|705.42|697.82|705.31|697.71|16
1653419770000|2022-05-24 19:16:10|705.37|697.77|705.86|698.26|705.87|698.27|705.37|697.77|18
1653419780000|2022-05-24 19:16:20|705.85|698.25|705.69|698.09|705.85|698.25|705.67|698.07|10
1653419790000|2022-05-24 19:16:30|705.68|698.08|705.73|698.13|705.77|698.17|705.68|698.08|8
1653419800000|2022-05-24 19:16:40|705.74|698.14|705.29|697.69|705.76|698.16|705.29|697.69|19
1653419810000|2022-05-24 19:16:50|705.32|697.72|705.68|698.08|705.68|698.08|705.32|697.72|17
1653419820000|2022-05-24 19:17:00|705.66|698.06|705.36|697.76|705.67|698.07|705.36|697.76|13
1653419830000|2022-05-24 19:17:10|705.35|697.75|705.23|697.63|705.42|697.82|705.19|697.59|16
1653419840000|2022-05-24 19:17:20|705.22|697.62|705.31|697.71|705.31|697.71|705.1|697.5|11
1653419850000|2022-05-24 19:17:30|705.26|697.66|705.16|697.56|705.28|697.68|705.16|697.56|11
1653419860000|2022-05-24 19:17:40|705.17|697.57|705.01|697.41|705.17|697.57|705.01|697.41|10
1653419870000|2022-05-24 19:17:50|705.05|697.45|705.03|697.43|705.11|697.51|705.01|697.41|9
1653419880000|2022-05-24 19:18:00|705.04|697.44|705.1|697.5|705.49|697.89|705.04|697.44|20
1653419890000|2022-05-24 19:18:10|705.11|697.51|705.1|697.5|705.11|697.51|705.1|697.5|2
1653419900000|2022-05-24 19:18:20|705.11|697.51|705.72|698.12|705.72|698.12|705.11|697.51|13
1653419910000|2022-05-24 19:18:30|705.74|698.14|705.72|698.12|706.39|698.79|705.67|698.07|21
1653419920000|2022-05-24 19:18:40|705.62|698.02|705.34|697.74|705.68|698.08|705.34|697.74|22
1653419930000|2022-05-24 19:18:50|705.29|697.69|705.12|697.52|705.29|697.69|704.98|697.38|18
1653419940000|2022-05-24 19:19:00|705.06|697.46|704.95|697.35|705.09|697.49|704.95|697.35|10
1653419950000|2022-05-24 19:19:10|704.97|697.37|705.07|697.47|705.11|697.51|704.97|697.37|10
1653419960000|2022-05-24 19:19:20|705.11|697.51|705.1|697.5|705.11|697.51|705.1|697.5|2
1653419970000|2022-05-24 19:19:30|705.11|697.51|705.11|697.51|705.14|697.54|705.08|697.48|10
1653419980000|2022-05-24 19:19:40|705.1|697.5|705.29|697.69|705.42|697.82|705.1|697.5|12
1653419990000|2022-05-24 19:19:50|705.03|697.43|705.04|697.44|705.04|697.44|705.01|697.41|9
1653420000000|2022-05-24 19:20:00|705.03|697.43|705.42|697.82|705.43|697.83|704.94|697.34|17
1653420010000|2022-05-24 19:20:10|705.41|697.81|704.88|697.28|705.42|697.82|704.78|697.18|31
1653420020000|2022-05-24 19:20:20|704.91|697.31|704.26|696.66|704.91|697.31|704.26|696.66|21
1653420030000|2022-05-24 19:20:30|704.25|696.65|704.25|696.65|704.26|696.66|704.23|696.63|9
1653420040000|2022-05-24 19:20:40|704.24|696.64|704.11|696.51|704.24|696.64|704.06|696.46|12
1653420050000|2022-05-24 19:20:50|704.1|696.5|704.08|696.48|704.11|696.51|704.08|696.48|6
1653420060000|2022-05-24 19:21:00|704.06|696.46|704.07|696.47|704.09|696.49|704.04|696.44|9
1653420070000|2022-05-24 19:21:10|704.09|696.49|703.99|696.39|704.09|696.49|703.98|696.38|15
1653420080000|2022-05-24 19:21:20|703.95|696.35|704.08|696.48|704.08|696.48|703.57|695.97|14
1653420090000|2022-05-24 19:21:30|704.1|696.5|704.63|697.03|704.63|697.03|704.1|696.5|24
1653420100000|2022-05-24 19:21:40|704.67|697.07|705.15|697.55|705.43|697.83|704.67|697.07|24
1653420110000|2022-05-24 19:21:50|705.12|697.52|705.33|697.73|705.34|697.74|705.08|697.48|17
1653420120000|2022-05-24 19:22:00|705.43|697.83|705.99|698.39|706.26|698.66|705.43|697.83|18
1653420130000|2022-05-24 19:22:10|706.01|698.41|706.14|698.54|706.64|699.04|706.01|698.41|16
1653420140000|2022-05-24 19:22:20|705.97|698.37|705.96|698.36|705.99|698.39|705.93|698.33|12
1653420150000|2022-05-24 19:22:30|705.95|698.35|706.69|699.09|706.69|699.09|705.95|698.35|29
1653420160000|2022-05-24 19:22:40|706.65|699.05|706.5|698.9|706.65|699.05|706.45|698.85|16
1653420170000|2022-05-24 19:22:50|706.47|698.87|706.31|698.71|706.54|698.94|706.31|698.71|17
1653420180000|2022-05-24 19:23:00|706.25|698.65|705.9|698.3|706.38|698.78|705.77|698.17|21
1653420190000|2022-05-24 19:23:10|705.89|698.29|706.21|698.61|706.21|698.61|705.82|698.22|23
1653420200000|2022-05-24 19:23:20|706.19|698.59|705.95|698.35|706.19|698.59|705.94|698.34|11
1653420210000|2022-05-24 19:23:30|705.81|698.21|706.4|698.8|706.41|698.81|705.68|698.08|22
1653420220000|2022-05-24 19:23:40|706.41|698.81|706.36|698.76|706.47|698.87|706.36|698.76|11
1653420230000|2022-05-24 19:23:50|706.38|698.78|706.14|698.54|706.44|698.84|706.13|698.53|10
1653420240000|2022-05-24 19:24:00|706.16|698.56|706.35|698.75|706.35|698.75|706.1|698.5|17
1653420250000|2022-05-24 19:24:10|706.36|698.76|706.44|698.84|706.44|698.84|706.2|698.6|19
1653420260000|2022-05-24 19:24:20|706.43|698.83|706.7|699.1|706.78|699.18|706.43|698.83|17
1653420270000|2022-05-24 19:24:30|706.71|699.11|706.91|699.31|706.98|699.38|706.69|699.09|13
1653420280000|2022-05-24 19:24:40|706.92|699.32|706.85|699.25|706.95|699.35|706.85|699.25|10
1653420290000|2022-05-24 19:24:50|706.84|699.24|707.15|699.55|707.43|699.83|706.84|699.24|19
1653420300000|2022-05-24 19:25:00|707.16|699.56|706.89|699.29|707.16|699.56|706.86|699.26|18
1653420310000|2022-05-24 19:25:10|706.9|699.3|706.82|699.22|706.94|699.34|706.8|699.2|17
1653420320000|2022-05-24 19:25:20|706.83|699.23|706.82|699.22|706.83|699.23|706.77|699.17|10
1653420330000|2022-05-24 19:25:30|706.81|699.21|707.52|699.92|707.52|699.92|706.75|699.15|23
1653420340000|2022-05-24 19:25:40|707.51|699.91|708.02|700.42|708.22|700.62|707.51|699.91|25
1653420350000|2022-05-24 19:25:50|708.01|700.41|707.94|700.34|708.05|700.45|707.94|700.34|7
1653420360000|2022-05-24 19:26:00|707.87|700.27|708.03|700.43|708.07|700.47|707.87|700.27|18
1653420370000|2022-05-24 19:26:10|708.09|700.49|708.44|700.84|708.49|700.89|708.09|700.49|21
1653420380000|2022-05-24 19:26:20|708.46|700.86|708.52|700.92|708.52|700.92|708.44|700.84|12
1653420390000|2022-05-24 19:26:30|708.57|700.97|708.79|701.19|708.8|701.2|708.57|700.97|20
1653420400000|2022-05-24 19:26:40|708.81|701.21|709.94|702.34|709.95|702.35|708.75|701.15|22
1653420410000|2022-05-24 19:26:50|709.95|702.35|710.59|702.99|710.6|703|709.95|702.35|20
1653420420000|2022-05-24 19:27:00|710.69|703.09|710.12|702.52|710.79|703.19|710.12|702.52|33
1653420430000|2022-05-24 19:27:10|710.11|702.51|710.46|702.86|710.46|702.86|710.11|702.51|19
1653420440000|2022-05-24 19:27:20|710.45|702.85|710.42|702.82|710.47|702.87|710.41|702.81|13
1653420450000|2022-05-24 19:27:30|710.41|702.81|710.33|702.73|710.61|703.01|710.33|702.73|16
1653420460000|2022-05-24 19:27:40|710.32|702.72|710.33|702.73|710.53|702.93|710.32|702.72|13
1653420470000|2022-05-24 19:27:50|710.25|702.65|710.1|702.5|710.25|702.65|710.04|702.44|12
1653420480000|2022-05-24 19:28:00|710.12|702.52|709.86|702.26|710.13|702.53|709.86|702.26|17
1653420490000|2022-05-24 19:28:10|709.63|702.03|709.2|701.6|709.63|702.03|709.15|701.55|26
1653420500000|2022-05-24 19:28:20|709.19|701.59|708.76|701.16|709.2|701.6|708.76|701.16|10
1653420510000|2022-05-24 19:28:30|708.78|701.18|708.55|700.95|708.78|701.18|708.21|700.61|28
1653420520000|2022-05-24 19:28:40|708.56|700.96|708.82|701.22|708.84|701.24|708.55|700.95|19
1653420530000|2022-05-24 19:28:50|708.81|701.21|708.94|701.34|708.97|701.37|708.81|701.21|20
1653420540000|2022-05-24 19:29:00|708.95|701.35|708.95|701.35|709.32|701.72|708.88|701.28|25
1653420550000|2022-05-24 19:29:10|708.93|701.33|708.94|701.34|708.95|701.35|708.87|701.27|14
1653420560000|2022-05-24 19:29:20|708.95|701.35|708.87|701.27|708.97|701.37|708.87|701.27|15
1653420570000|2022-05-24 19:29:30|708.92|701.32|708.98|701.38|708.98|701.38|708.89|701.29|8
1653420580000|2022-05-24 19:29:40|708.97|701.37|709.6|702|709.61|702.01|708.96|701.36|17
1653420590000|2022-05-24 19:29:50|709.5|701.9|709.59|701.99|709.66|702.06|709.49|701.89|17
1653420600000|2022-05-24 19:30:00|709.63|702.03|709.67|702.07|709.76|702.16|709.63|702.03|15
1653420610000|2022-05-24 19:30:10|709.52|701.92|709.6|702|709.6|702|709.47|701.87|18
1653420620000|2022-05-24 19:30:20|709.61|702.01|709.87|702.27|709.87|702.27|709.61|702.01|7
1653420630000|2022-05-24 19:30:30|709.78|702.18|709.96|702.36|709.97|702.37|709.78|702.18|6
1653420640000|2022-05-24 19:30:40|709.95|702.35|710.22|702.62|710.22|702.62|709.95|702.35|12
1653420650000|2022-05-24 19:30:50|710.36|702.76|710.43|702.83|710.43|702.83|710.36|702.76|9
1653420660000|2022-05-24 19:31:00|710.46|702.86|710.58|702.98|710.58|702.98|710.42|702.82|15
1653420670000|2022-05-24 19:31:10|710.57|702.97|709.99|702.39|710.59|702.99|709.87|702.27|11
1653420680000|2022-05-24 19:31:20|710.05|702.45|709.83|702.23|710.09|702.49|709.78|702.18|22
1653420690000|2022-05-24 19:31:30|709.78|702.18|709.71|702.11|709.78|702.18|709.71|702.11|7
1653420700000|2022-05-24 19:31:40|709.72|702.12|709.47|701.87|709.76|702.16|709.47|701.87|20
1653420710000|2022-05-24 19:31:50|709.49|701.89|709.88|702.28|709.93|702.33|709.49|701.89|18
1653420720000|2022-05-24 19:32:00|709.76|702.16|709.6|702|709.76|702.16|709.37|701.77|19
1653420730000|2022-05-24 19:32:10|709.61|702.01|709.86|702.26|709.86|702.26|709.6|702|13
1653420740000|2022-05-24 19:32:20|709.85|702.25|710.02|702.42|710.07|702.47|709.85|702.25|13
1653420750000|2022-05-24 19:32:30|710.01|702.41|710.01|702.41|710.01|702.41|710.01|702.41|1
1653420760000|2022-05-24 19:32:40|710.06|702.46|709.86|702.26|710.07|702.47|709.85|702.25|13
1653420770000|2022-05-24 19:32:50|709.89|702.29|709.88|702.28|709.97|702.37|709.86|702.26|17
1653420780000|2022-05-24 19:33:00|709.91|702.31|709.85|702.25|709.91|702.31|709.76|702.16|23
1653420790000|2022-05-24 19:33:10|709.84|702.24|709.6|702|709.84|702.24|709.6|702|14
1653420800000|2022-05-24 19:33:20|709.59|701.99|709.57|701.97|709.61|702.01|709.28|701.68|21
1653420810000|2022-05-24 19:33:30|709.56|701.96|709.36|701.76|709.56|701.96|709.35|701.75|11
1653420820000|2022-05-24 19:33:40|709.37|701.77|709.55|701.95|709.55|701.95|709.32|701.72|16
1653420830000|2022-05-24 19:33:50|709.56|701.96|709.75|702.15|709.84|702.24|709.56|701.96|12
1653420840000|2022-05-24 19:34:00|709.74|702.14|709.69|702.09|709.74|702.14|709.67|702.07|9
1653420850000|2022-05-24 19:34:10|709.67|702.07|709.18|701.58|709.69|702.09|709.18|701.58|18
1653420860000|2022-05-24 19:34:20|709.14|701.54|709.46|701.86|709.47|701.87|709.14|701.54|12
1653420870000|2022-05-24 19:34:30|709.44|701.84|709.15|701.55|709.44|701.84|709.13|701.53|12
1653420880000|2022-05-24 19:34:40|709.18|701.58|709.22|701.62|709.22|701.62|709.08|701.48|13
1653420890000|2022-05-24 19:34:50|709.25|701.65|709.2|701.6|709.48|701.88|709.2|701.6|14
1653420900000|2022-05-24 19:35:00|709.21|701.61|709.87|702.27|709.87|702.27|709.21|701.61|20
1653420910000|2022-05-24 19:35:10|709.88|702.28|709.93|702.33|709.94|702.34|709.87|702.27|12
1653420920000|2022-05-24 19:35:20|709.94|702.34|709.84|702.24|710.09|702.49|709.84|702.24|13
1653420930000|2022-05-24 19:35:30|709.74|702.14|709.25|701.65|709.83|702.23|709.25|701.65|15
1653420940000|2022-05-24 19:35:40|709.26|701.66|709.81|702.21|709.85|702.25|709.26|701.66|17
1653420950000|2022-05-24 19:35:50|709.99|702.39|710.8|703.2|710.8|703.2|709.99|702.39|24
1653420960000|2022-05-24 19:36:00|710.82|703.22|711.31|703.71|711.31|703.71|710.74|703.14|27
1653420970000|2022-05-24 19:36:10|711.34|703.74|711.51|703.91|711.53|703.93|711.34|703.74|14
1653420980000|2022-05-24 19:36:20|711.34|703.74|711.59|703.99|711.63|704.03|711.34|703.74|16
1653420990000|2022-05-24 19:36:30|711.58|703.98|711.07|703.47|711.6|704|711.04|703.44|15
1653421000000|2022-05-24 19:36:40|711.04|703.44|710.77|703.17|711.04|703.44|710.77|703.17|6
1653421010000|2022-05-24 19:36:50|710.65|703.05|710.41|702.81|710.65|703.05|710.2|702.6|19
1653421020000|2022-05-24 19:37:00|710.4|702.8|711.28|703.68|711.41|703.81|710.4|702.8|29
1653421030000|2022-05-24 19:37:10|711.24|703.64|711.36|703.76|711.45|703.85|710.92|703.32|29
1653421040000|2022-05-24 19:37:20|711.35|703.75|711.91|704.31|711.91|704.31|711.35|703.75|19
1653421050000|2022-05-24 19:37:30|711.9|704.3|711.59|703.99|711.9|704.3|711.5|703.9|13
1653421060000|2022-05-24 19:37:40|711.57|703.97|711.35|703.75|711.73|704.13|711.35|703.75|21
1653421070000|2022-05-24 19:37:50|711.34|703.74|711.09|703.49|711.34|703.74|711.09|703.49|10
1653421080000|2022-05-24 19:38:00|711.08|703.48|711.48|703.88|711.48|703.88|711.08|703.48|11
1653421090000|2022-05-24 19:38:10|711.49|703.89|711.52|703.92|711.56|703.96|711.49|703.89|9
1653421100000|2022-05-24 19:38:20|711.53|703.93|711.7|704.1|711.73|704.13|711.53|703.93|10
1653421110000|2022-05-24 19:38:30|711.75|704.15|711.81|704.21|711.86|704.26|711.75|704.15|9
1653421120000|2022-05-24 19:38:40|711.86|704.26|711.72|704.12|711.86|704.26|711.72|704.12|6
1653421130000|2022-05-24 19:38:50|711.71|704.11|711.79|704.19|711.85|704.25|711.71|704.11|6
1653421140000|2022-05-24 19:39:00|711.89|704.29|711.88|704.28|712.02|704.42|711.86|704.26|16
1653421150000|2022-05-24 19:39:10|711.9|704.3|712.08|704.48|712.09|704.49|711.89|704.29|11
1653421160000|2022-05-24 19:39:20|712.09|704.49|712.27|704.67|712.27|704.67|712.07|704.47|11
1653421170000|2022-05-24 19:39:30|712.26|704.66|712.51|704.91|712.51|704.91|712.26|704.66|19
1653421180000|2022-05-24 19:39:40|712.48|704.88|711.48|703.88|712.48|704.88|711.48|703.88|21
1653421190000|2022-05-24 19:39:50|711.45|703.85|711.75|704.15|711.75|704.15|711.35|703.75|24
1653421200000|2022-05-24 19:40:00|711.77|704.17|711.63|704.03|711.79|704.19|711.57|703.97|15
1653421210000|2022-05-24 19:40:10|711.62|704.02|711.63|704.03|711.8|704.2|711.34|703.74|32
1653421220000|2022-05-24 19:40:20|711.64|704.04|711.88|704.28|711.88|704.28|711.49|703.89|24
1653421230000|2022-05-24 19:40:30|711.86|704.26|711.89|704.29|711.91|704.31|711.85|704.25|15
1653421240000|2022-05-24 19:40:40|711.9|704.3|711.93|704.33|711.93|704.33|711.89|704.29|11
1653421250000|2022-05-24 19:40:50|711.95|704.35|711.91|704.31|711.96|704.36|711.91|704.31|8
1653421260000|2022-05-24 19:41:00|711.9|704.3|711.94|704.34|711.94|704.34|711.7|704.1|13
1653421270000|2022-05-24 19:41:10|711.89|704.29|711.91|704.31|711.95|704.35|711.88|704.28|11
1653421280000|2022-05-24 19:41:20|711.9|704.3|712.44|704.84|712.44|704.84|711.9|704.3|9
1653421290000|2022-05-24 19:41:30|712.38|704.78|712.36|704.76|712.38|704.78|712.33|704.73|8
1653421300000|2022-05-24 19:41:40|712.37|704.77|712.44|704.84|712.44|704.84|712.37|704.77|5
1653421310000|2022-05-24 19:41:50|712.43|704.83|712.44|704.84|712.46|704.86|712.42|704.82|4
1653421320000|2022-05-24 19:42:00|712.46|704.86|712.63|705.03|712.63|705.03|712.46|704.86|19
1653421330000|2022-05-24 19:42:10|712.55|704.95|712.69|705.09|712.77|705.17|712.55|704.95|9
1653421340000|2022-05-24 19:42:20|712.65|705.05|713.47|705.87|713.47|705.87|712.58|704.98|20
1653421350000|2022-05-24 19:42:30|713.46|705.86|713.5|705.9|713.52|705.92|713.46|705.86|6
1653421360000|2022-05-24 19:42:40|713.58|705.98|713.03|705.43|713.58|705.98|713.02|705.42|14
1653421370000|2022-05-24 19:42:50|712.96|705.36|713|705.4|713|705.4|712.96|705.36|4
1653421380000|2022-05-24 19:43:00|712.99|705.39|713.04|705.44|713.11|705.51|712.99|705.39|9
1653421390000|2022-05-24 19:43:10|713.05|705.45|713.1|705.5|713.1|705.5|713.05|705.45|10
1653421400000|2022-05-24 19:43:20|713.12|705.52|713.02|705.42|713.43|705.83|712.9|705.3|24
1653421410000|2022-05-24 19:43:30|713.01|705.41|712.91|705.31|713.09|705.49|712.91|705.31|11
1653421420000|2022-05-24 19:43:40|712.9|705.3|712.85|705.25|712.91|705.31|712.61|705.01|19
1653421430000|2022-05-24 19:43:50|712.84|705.24|712.3|704.7|712.84|705.24|712.21|704.61|14
1653421440000|2022-05-24 19:44:00|712.31|704.71|712.27|704.67|712.32|704.72|712.27|704.67|4
1653421450000|2022-05-24 19:44:10|712.3|704.7|712.56|704.96|712.58|704.98|712.3|704.7|26
1653421460000|2022-05-24 19:44:20|712.55|704.95|712.58|704.98|712.58|704.98|712.55|704.95|11
1653421470000|2022-05-24 19:44:30|712.57|704.97|712.27|704.67|712.57|704.97|712.26|704.66|14
1653421480000|2022-05-24 19:44:40|712.25|704.65|712.18|704.58|712.25|704.65|712.17|704.57|10
1653421490000|2022-05-24 19:44:50|712.17|704.57|712.15|704.55|712.17|704.57|712.15|704.55|7
1653421500000|2022-05-24 19:45:00|712.08|704.48|712.15|704.55|712.25|704.65|712.08|704.48|18
1653421510000|2022-05-24 19:45:10|712.17|704.57|712.3|704.7|712.3|704.7|712.16|704.56|10
1653421520000|2022-05-24 19:45:20|712.29|704.69|712.58|704.98|712.59|704.99|712.25|704.65|16
1653421530000|2022-05-24 19:45:30|712.57|704.97|712.58|704.98|712.61|705.01|712.57|704.97|13
1653421540000|2022-05-24 19:45:40|712.57|704.97|712.68|705.08|712.7|705.1|712.57|704.97|13
1653421550000|2022-05-24 19:45:50|712.67|705.07|713.49|705.89|713.49|705.89|712.59|704.99|15
1653421560000|2022-05-24 19:46:00|713.48|705.88|712.96|705.36|713.53|705.93|712.95|705.35|17
1653421570000|2022-05-24 19:46:10|712.9|705.3|712.99|705.39|713.1|705.5|712.9|705.3|11
1653421580000|2022-05-24 19:46:20|713|705.4|712.96|705.36|713.01|705.41|712.96|705.36|7
1653421590000|2022-05-24 19:46:30|713.05|705.45|712.8|705.2|713.05|705.45|712.8|705.2|11
1653421600000|2022-05-24 19:46:40|712.79|705.19|712.63|705.03|712.8|705.2|712.3|704.7|18
1653421610000|2022-05-24 19:46:50|712.65|705.05|712.69|705.09|712.73|705.13|712.59|704.99|17
1653421620000|2022-05-24 19:47:00|712.72|705.12|712.83|705.23|712.85|705.25|712.59|704.99|19
1653421630000|2022-05-24 19:47:10|712.84|705.24|712.93|705.33|712.93|705.33|712.82|705.22|6
1653421640000|2022-05-24 19:47:20|712.97|705.37|713.07|705.47|713.1|705.5|712.97|705.37|15
1653421650000|2022-05-24 19:47:30|713.1|705.5|713.44|705.84|713.44|705.84|713.1|705.5|19
1653421660000|2022-05-24 19:47:40|713.43|705.83|713.42|705.82|713.52|705.92|713.41|705.81|8
1653421670000|2022-05-24 19:47:50|713.41|705.81|713.51|705.91|713.52|705.92|713.41|705.81|10
1653421680000|2022-05-24 19:48:00|713.53|705.93|713.44|705.84|713.53|705.93|713.11|705.51|16
1653421690000|2022-05-24 19:48:10|713.47|705.87|713.48|705.88|713.51|705.91|713.41|705.81|18
1653421700000|2022-05-24 19:48:20|713.49|705.89|713.39|705.79|713.67|706.07|713.38|705.78|8
1653421710000|2022-05-24 19:48:30|713.42|705.82|713.13|705.53|713.42|705.82|713.02|705.42|22
1653421720000|2022-05-24 19:48:40|713.11|705.51|713.1|705.5|713.12|705.52|713.09|705.49|6
1653421730000|2022-05-24 19:48:50|713.09|705.49|713.53|705.93|713.53|705.93|713.09|705.49|12
1653421740000|2022-05-24 19:49:00|713.54|705.94|713.24|705.64|713.54|705.94|713.19|705.59|19
1653421750000|2022-05-24 19:49:10|713.23|705.63|713.05|705.45|713.23|705.63|713.05|705.45|10
1653421760000|2022-05-24 19:49:20|713.08|705.48|712.94|705.34|713.08|705.48|712.93|705.33|16
1653421770000|2022-05-24 19:49:30|712.93|705.33|712.28|704.68|712.93|705.33|712.23|704.63|24
1653421780000|2022-05-24 19:49:40|712.29|704.69|712.65|705.05|712.65|705.05|712.29|704.69|17
1653421790000|2022-05-24 19:49:50|712.64|705.04|712.76|705.16|712.76|705.16|712.64|705.04|10
1653421800000|2022-05-24 19:50:00|712.77|705.17|713.05|705.45|713.4|705.8|712.77|705.17|24
1653421810000|2022-05-24 19:50:10|712.92|705.32|713.4|705.8|713.47|705.87|712.83|705.23|22
1653421820000|2022-05-24 19:50:20|713.49|705.89|713.41|705.81|713.5|705.9|713.4|705.8|11
1653421830000|2022-05-24 19:50:30|713.42|705.82|713.05|705.45|713.5|705.9|713.05|705.45|9
1653421840000|2022-05-24 19:50:40|713.06|705.46|712.79|705.19|713.09|705.49|712.79|705.19|17
1653421850000|2022-05-24 19:50:50|712.78|705.18|712.58|704.98|712.81|705.21|712.29|704.69|18
1653421860000|2022-05-24 19:51:00|712.52|704.92|712.24|704.64|712.95|705.35|712.2|704.6|22
1653421870000|2022-05-24 19:51:10|712.23|704.63|712.18|704.58|712.23|704.63|712.18|704.58|5
1653421880000|2022-05-24 19:51:20|712.19|704.59|712.17|704.57|712.2|704.6|712.17|704.57|7
1653421890000|2022-05-24 19:51:30|712.21|704.61|711.83|704.23|712.21|704.61|711.83|704.23|15
1653421900000|2022-05-24 19:51:40|711.91|704.31|712|704.4|712.01|704.41|711.83|704.23|10
1653421910000|2022-05-24 19:51:50|712.03|704.43|712.5|704.9|712.52|704.92|712.03|704.43|13
1653421920000|2022-05-24 19:52:00|712.45|704.85|712.71|705.11|712.71|705.11|712.45|704.85|16
1653421930000|2022-05-24 19:52:10|712.72|705.12|712.77|705.17|712.8|705.2|712.72|705.12|16
1653421940000|2022-05-24 19:52:20|712.76|705.16|712.52|704.92|712.76|705.16|712.52|704.92|4
1653421950000|2022-05-24 19:52:30|712.53|704.93|712.5|704.9|712.53|704.93|712.5|704.9|9
1653421960000|2022-05-24 19:52:40|712.49|704.89|712.38|704.78|712.52|704.92|712.38|704.78|13
1653421970000|2022-05-24 19:52:50|712.33|704.73|712.13|704.53|712.33|704.73|712.09|704.49|12
1653421980000|2022-05-24 19:53:00|712.12|704.52|711.8|704.2|712.13|704.53|711.67|704.07|22
1653421990000|2022-05-24 19:53:10|711.79|704.19|711.36|703.76|711.8|704.2|711.36|703.76|15
1653422000000|2022-05-24 19:53:20|711.35|703.75|711.36|703.76|711.36|703.76|711.27|703.67|5
1653422010000|2022-05-24 19:53:30|711.44|703.84|711.87|704.27|711.87|704.27|711.41|703.81|29
1653422020000|2022-05-24 19:53:40|711.81|704.21|711.97|704.37|711.99|704.39|711.81|704.21|15
1653422030000|2022-05-24 19:53:50|711.93|704.33|711.96|704.36|712.06|704.46|711.91|704.31|10
1653422040000|2022-05-24 19:54:00|711.95|704.35|711.65|704.05|711.95|704.35|711.64|704.04|14
1653422050000|2022-05-24 19:54:10|711.63|704.03|711.33|703.73|711.63|704.03|711.33|703.73|19
1653422060000|2022-05-24 19:54:20|711.29|703.69|711.18|703.58|711.52|703.92|711.18|703.58|15
1653422070000|2022-05-24 19:54:30|711.17|703.57|711.47|703.87|711.47|703.87|711.17|703.57|5
1653422080000|2022-05-24 19:54:40|711.49|703.89|711.46|703.86|711.49|703.89|711.15|703.55|21
1653422090000|2022-05-24 19:54:50|711.44|703.84|711.16|703.56|711.44|703.84|711.15|703.55|10
1653422100000|2022-05-24 19:55:00|711.08|703.48|710.6|703|711.1|703.5|710.57|702.97|26
1653422110000|2022-05-24 19:55:10|710.65|703.05|710.57|702.97|710.65|703.05|710.28|702.68|23
1653422120000|2022-05-24 19:55:20|710.54|702.94|710.25|702.65|710.54|702.94|710.22|702.62|18
1653422130000|2022-05-24 19:55:30|710.26|702.66|710.47|702.87|710.5|702.9|710.24|702.64|17
1653422140000|2022-05-24 19:55:40|710.5|702.9|710.56|702.96|710.59|702.99|710.5|702.9|8
1653422150000|2022-05-24 19:55:50|710.57|702.97|710.61|703.01|710.61|703.01|710.49|702.89|6
1653422160000|2022-05-24 19:56:00|710.5|702.9|710.46|702.86|710.55|702.95|710.18|702.58|20
1653422170000|2022-05-24 19:56:10|710.45|702.85|710.46|702.86|710.47|702.87|710.43|702.83|23
1653422180000|2022-05-24 19:56:20|710.47|702.87|710.58|702.98|710.58|702.98|710.42|702.82|10
1653422190000|2022-05-24 19:56:30|710.55|702.95|710.49|702.89|710.56|702.96|710.49|702.89|3
1653422200000|2022-05-24 19:56:40|710.48|702.88|710.49|702.89|710.49|702.89|710.47|702.87|7
1653422210000|2022-05-24 19:56:50|710.48|702.88|710.59|702.99|710.6|703|710.48|702.88|14
1653422220000|2022-05-24 19:57:00|710.6|703|710.49|702.89|710.69|703.09|710.49|702.89|15
1653422230000|2022-05-24 19:57:10|710.53|702.93|710.17|702.57|710.57|702.97|710.15|702.55|10
1653422240000|2022-05-24 19:57:20|710.2|702.6|710.66|703.06|710.66|703.06|710.17|702.57|20
1653422250000|2022-05-24 19:57:30|710.68|703.08|710.83|703.23|710.84|703.24|710.68|703.08|12
1653422260000|2022-05-24 19:57:40|710.86|703.26|710.95|703.35|710.96|703.36|710.86|703.26|10
1653422270000|2022-05-24 19:57:50|710.83|703.23|710.85|703.25|710.96|703.36|710.83|703.23|7
1653422280000|2022-05-24 19:58:00|710.93|703.33|710.94|703.34|710.94|703.34|710.93|703.33|2
1653422290000|2022-05-24 19:58:10|710.95|703.35|710.93|703.33|710.95|703.35|710.89|703.29|8
1653422300000|2022-05-24 19:58:20|710.94|703.34|710.91|703.31|710.95|703.35|710.91|703.31|6
1653422310000|2022-05-24 19:58:30|710.89|703.29|710.89|703.29|710.89|703.29|710.89|703.29|1
1653422320000|2022-05-24 19:58:40|710.9|703.3|710.9|703.3|710.9|703.3|710.89|703.29|3
1653422330000|2022-05-24 19:58:50|710.89|703.29|710.89|703.29|710.89|703.29|710.88|703.28|3
1653422340000|2022-05-24 19:59:00|710.88|703.28|710.62|703.02|710.88|703.28|710.15|702.55|23
1653422350000|2022-05-24 19:59:10|710.5|702.9|710.34|702.74|710.5|702.9|710.01|702.41|24
1653422360000|2022-05-24 19:59:20|710.33|702.73|710.55|702.95|710.55|702.95|710.14|702.54|24
1653422370000|2022-05-24 19:59:30|710.56|702.96|710.5|702.9|710.58|702.98|710.49|702.89|14
1653422380000|2022-05-24 19:59:40|710.58|702.98|710.56|702.96|710.58|702.98|710.23|702.63|23
1653422390000|2022-05-24 19:59:50|710.55|702.95|710.78|703.18|710.78|703.18|710.55|702.95|15
1653422400000|2022-05-24 20:00:00|710.79|703.19|711.24|703.64|711.24|703.64|710.71|703.11|32
1653422410000|2022-05-24 20:00:10|711.28|703.68|711.74|704.14|711.74|704.14|711.28|703.68|23
1653422420000|2022-05-24 20:00:20|711.62|704.02|711.13|703.53|711.81|704.21|711.13|703.53|26
1653422430000|2022-05-24 20:00:30|711.11|703.51|711.14|703.54|711.28|703.68|711.11|703.51|21
1653422440000|2022-05-24 20:00:40|711.15|703.55|710.56|702.96|711.15|703.55|710.56|702.96|15
1653422450000|2022-05-24 20:00:50|710.55|702.95|710.36|702.76|710.55|702.95|710.34|702.74|14
1653422460000|2022-05-24 20:01:00|710.26|702.66|710.26|702.66|710.26|702.66|710.25|702.65|3
1653422470000|2022-05-24 20:01:10|710.31|702.71|710.57|702.97|710.57|702.97|710.31|702.71|9
1653422480000|2022-05-24 20:01:20|710.58|702.98|710.88|703.28|710.88|703.28|710.53|702.93|21
1653422490000|2022-05-24 20:01:30|710.89|703.29|710.57|702.97|710.9|703.3|710.55|702.95|15
1653422500000|2022-05-24 20:01:40|710.56|702.96|710.52|702.92|710.81|703.21|710.48|702.88|20
1653422510000|2022-05-24 20:01:50|710.51|702.91|710.52|702.92|710.52|702.92|710.5|702.9|4
1653422520000|2022-05-24 20:02:00|710.53|702.93|710.96|703.36|710.97|703.37|710.52|702.92|10
1653422530000|2022-05-24 20:02:10|710.95|703.35|710.96|703.36|710.97|703.37|710.95|703.35|4
1653422540000|2022-05-24 20:02:20|711.09|703.49|711.47|703.87|711.47|703.87|711.09|703.49|3
1653422550000|2022-05-24 20:02:30|711.48|703.88|711.45|703.85|711.5|703.9|711.24|703.64|18
1653422560000|2022-05-24 20:02:40|711.44|703.84|711.56|703.96|711.62|704.02|711.44|703.84|14
1653422570000|2022-05-24 20:02:50|711.57|703.97|711.62|704.02|711.63|704.03|711.57|703.97|10
1653422580000|2022-05-24 20:03:00|711.64|704.04|711.76|704.16|711.77|704.17|711.64|704.04|9
1653422590000|2022-05-24 20:03:10|711.75|704.15|712.58|704.98|712.58|704.98|711.75|704.15|20
1653422600000|2022-05-24 20:03:20|712.57|704.97|712.59|704.99|712.63|705.03|712.5|704.9|22
1653422610000|2022-05-24 20:03:30|712.56|704.96|712.6|705|712.63|705.03|712.55|704.95|13
1653422620000|2022-05-24 20:03:40|712.63|705.03|712.64|705.04|712.65|705.05|712.63|705.03|5
1653422630000|2022-05-24 20:03:50|712.49|704.89|712.48|704.88|712.49|704.89|712.48|704.88|4
1653422640000|2022-05-24 20:04:00|712.55|704.95|712.14|704.54|712.55|704.95|712.12|704.52|8
1653422650000|2022-05-24 20:04:10|712.19|704.59|712.24|704.64|712.25|704.65|712.13|704.53|12
1653422660000|2022-05-24 20:04:20|712.23|704.63|712.24|704.64|712.24|704.64|712.23|704.63|2
1653422670000|2022-05-24 20:04:30|712.23|704.63|712.24|704.64|712.24|704.64|712.23|704.63|4
1653422680000|2022-05-24 20:04:40|712.25|704.65|712.52|704.92|712.58|704.98|712.25|704.65|19
1653422690000|2022-05-24 20:04:50|712.51|704.91|712.06|704.46|712.51|704.91|712.02|704.42|11
1653422700000|2022-05-24 20:05:00|712.04|704.44|712.5|704.9|712.53|704.93|711.98|704.38|22
1653422710000|2022-05-24 20:05:10|712.49|704.89|712.09|704.49|712.49|704.89|712.09|704.49|16
1653422720000|2022-05-24 20:05:20|712.08|704.48|712.07|704.47|712.08|704.48|712.05|704.45|5
1653422730000|2022-05-24 20:05:30|712.08|704.48|711.98|704.38|712.08|704.48|711.98|704.38|9
1653422740000|2022-05-24 20:05:40|712|704.4|712.04|704.44|712.04|704.44|711.99|704.39|7
1653422750000|2022-05-24 20:05:50|712.03|704.43|711.97|704.37|712.03|704.43|711.97|704.37|13
1653422760000|2022-05-24 20:06:00|711.96|704.36|711.16|703.56|711.96|704.36|711.16|703.56|21
1653422770000|2022-05-24 20:06:10|711.15|703.55|711.11|703.51|711.15|703.55|711.09|703.49|7
1653422780000|2022-05-24 20:06:20|711.1|703.5|711.02|703.42|711.1|703.5|711|703.4|7
1653422790000|2022-05-24 20:06:30|711.01|703.41|711.03|703.43|711.04|703.44|710.98|703.38|13
1653422800000|2022-05-24 20:06:40|711.02|703.42|711.06|703.46|711.07|703.47|711.01|703.41|11
1653422810000|2022-05-24 20:06:50|711.05|703.45|710.58|702.98|711.06|703.46|710.58|702.98|17
1653422820000|2022-05-24 20:07:00|710.59|702.99|710.53|702.93|710.61|703.01|710.35|702.75|22
1653422830000|2022-05-24 20:07:10|710.54|702.94|710.54|702.94|710.55|702.95|710.53|702.93|9
1653422840000|2022-05-24 20:07:20|710.55|702.95|710.56|702.96|710.59|702.99|710.54|702.94|12
1653422850000|2022-05-24 20:07:30|710.57|702.97|710.72|703.12|710.74|703.14|710.5|702.9|12
1653422860000|2022-05-24 20:07:40|710.71|703.11|710.29|702.69|710.72|703.12|710.27|702.67|14
1653422870000|2022-05-24 20:07:50|710.3|702.7|710.26|702.66|710.3|702.7|710.24|702.64|8
1653422880000|2022-05-24 20:08:00|710.27|702.67|710.23|702.63|710.27|702.67|710.18|702.58|12
1653422890000|2022-05-24 20:08:10|710.22|702.62|710.14|702.54|710.22|702.62|710.12|702.52|6
1653422900000|2022-05-24 20:08:20|710.05|702.45|709.51|701.91|710.05|702.45|709.28|701.68|21
1653422910000|2022-05-24 20:08:30|709.53|701.93|709.22|701.62|709.54|701.94|709.22|701.62|18
1653422920000|2022-05-24 20:08:40|709.21|701.61|709.22|701.62|709.22|701.62|709.21|701.61|4
1653422930000|2022-05-24 20:08:50|709.23|701.63|709.19|701.59|709.23|701.63|709.16|701.56|7
1653422940000|2022-05-24 20:09:00|709.1|701.5|709.26|701.66|709.26|701.66|709.07|701.47|14
1653422950000|2022-05-24 20:09:10|709.27|701.67|709.26|701.66|709.27|701.67|709.25|701.65|4
1653422960000|2022-05-24 20:09:20|709.43|701.83|709.32|701.72|709.54|701.94|709.11|701.51|23
1653422970000|2022-05-24 20:09:30|709.31|701.71|709.68|702.08|709.68|702.08|709.19|701.59|17
1653422980000|2022-05-24 20:09:40|709.69|702.09|709.55|701.95|709.74|702.14|709.48|701.88|20
1653422990000|2022-05-24 20:09:50|709.54|701.94|709.41|701.81|709.54|701.94|709.41|701.81|4
1653423000000|2022-05-24 20:10:00|709.3|701.7|708.75|701.15|709.33|701.73|708.75|701.15|23
1653423010000|2022-05-24 20:10:10|708.74|701.14|708.74|701.14|708.76|701.16|708.74|701.14|4
1653423020000|2022-05-24 20:10:20|708.76|701.16|708.66|701.06|708.76|701.16|708.66|701.06|8
1653423030000|2022-05-24 20:10:30|708.67|701.07|709.18|701.58|709.18|701.58|708.61|701.01|19
1653423040000|2022-05-24 20:10:40|709.19|701.59|709|701.4|709.34|701.74|708.62|701.02|20
1653423050000|2022-05-24 20:10:50|708.94|701.34|708.88|701.28|708.96|701.36|708.87|701.27|7
1653423060000|2022-05-24 20:11:00|708.91|701.31|708.88|701.28|708.91|701.31|708.87|701.27|3
1653423070000|2022-05-24 20:11:10|708.89|701.29|708.94|701.34|708.94|701.34|708.89|701.29|5
1653423080000|2022-05-24 20:11:20|708.92|701.32|709.08|701.48|709.13|701.53|708.91|701.31|11
1653423090000|2022-05-24 20:11:30|709.09|701.49|709.12|701.52|709.12|701.52|709.09|701.49|4
1653423110000|2022-05-24 20:11:50|709.11|701.51|709.11|701.51|709.11|701.51|709.11|701.51|1
1653423120000|2022-05-24 20:12:00|709.09|701.49|709.12|701.52|709.12|701.52|709.08|701.48|6
1653423130000|2022-05-24 20:12:10|709.11|701.51|709.11|701.51|709.12|701.52|709.11|701.51|3
1653423140000|2022-05-24 20:12:20|709.12|701.52|709.05|701.45|709.12|701.52|709.05|701.45|4
1653423150000|2022-05-24 20:12:30|709.04|701.44|709.06|701.46|709.06|701.46|709.04|701.44|3
1653423160000|2022-05-24 20:12:40|709.01|701.41|709.58|701.98|709.58|701.98|709.01|701.41|16
1653423170000|2022-05-24 20:12:50|709.59|701.99|709.29|701.69|709.65|702.05|709.19|701.59|21
1653423180000|2022-05-24 20:13:00|709.28|701.68|709.52|701.92|709.52|701.92|709.28|701.68|14
1653423190000|2022-05-24 20:13:10|709.53|701.93|709.53|701.93|709.54|701.94|709.53|701.93|3
1653423200000|2022-05-24 20:13:20|709.51|701.91|709.49|701.89|709.51|701.91|709.49|701.89|2
1653423210000|2022-05-24 20:13:30|709.5|701.9|709.46|701.86|709.5|701.9|709.46|701.86|2
1653423220000|2022-05-24 20:13:40|709.81|702.21|709.76|702.16|709.81|702.21|709.75|702.15|3
1653423230000|2022-05-24 20:13:50|709.77|702.17|709.77|702.17|709.77|702.17|709.76|702.16|3
1653423240000|2022-05-24 20:14:00|709.78|702.18|709.77|702.17|709.78|702.18|709.77|702.17|4
1653423250000|2022-05-24 20:14:10|709.76|702.16|709.27|701.67|709.78|702.18|709.25|701.65|15
1653423260000|2022-05-24 20:14:20|709.4|701.8|709.64|702.04|709.68|702.08|709.4|701.8|13
1653423270000|2022-05-24 20:14:30|709.79|702.19|709.21|701.61|709.79|702.19|709.2|701.6|19
1653423280000|2022-05-24 20:14:40|709.23|701.63|709.57|701.97|709.58|701.98|709.09|701.49|16
1653423290000|2022-05-24 20:14:50|709.59|701.99|709.57|701.97|709.62|702.02|709.55|701.95|12
1653423300000|2022-05-24 20:15:00|709.7|702.1|710.29|702.69|710.29|702.69|709.66|702.06|15
1653423310000|2022-05-24 20:15:10|710.3|702.7|710.44|702.84|710.47|702.87|710.26|702.66|15
1653423320000|2022-05-24 20:15:20|710.43|702.83|709.97|702.37|710.44|702.84|709.93|702.33|17
1653423330000|2022-05-24 20:15:30|709.98|702.38|709.9|702.3|710.09|702.49|709.81|702.21|17
1653423340000|2022-05-24 20:15:40|709.91|702.31|710.44|702.84|710.58|702.98|709.91|702.31|22
1653423350000|2022-05-24 20:15:50|710.43|702.83|709.88|702.28|710.48|702.88|709.88|702.28|12
1653423360000|2022-05-24 20:16:00|710.05|702.45|710|702.4|710.08|702.48|709.98|702.38|14
1653423370000|2022-05-24 20:16:10|710.02|702.42|710.02|702.42|710.02|702.42|710.02|702.42|1
1653423380000|2022-05-24 20:16:20|710.04|702.44|710.04|702.44|710.07|702.47|710.04|702.44|4
1653423390000|2022-05-24 20:16:30|710.05|702.45|710.04|702.44|710.05|702.45|710.04|702.44|2
1653423400000|2022-05-24 20:16:40|710.05|702.45|710.02|702.42|710.05|702.45|709.97|702.37|5
1653423410000|2022-05-24 20:16:50|710.01|702.41|709.88|702.28|710.01|702.41|709.83|702.23|9
1653423420000|2022-05-24 20:17:00|709.96|702.36|710.11|702.51|710.11|702.51|709.96|702.36|11
1653423430000|2022-05-24 20:17:10|710.09|702.49|710.02|702.42|710.1|702.5|709.98|702.38|9
1653423440000|2022-05-24 20:17:20|709.98|702.38|709.99|702.39|709.99|702.39|709.89|702.29|3
1653423450000|2022-05-24 20:17:30|709.98|702.38|709.95|702.35|709.98|702.38|709.92|702.32|6
1653423460000|2022-05-24 20:17:40|709.98|702.38|709.22|701.62|709.98|702.38|709.18|701.58|15
1653423470000|2022-05-24 20:17:50|709.21|701.61|709.47|701.87|709.47|701.87|709.21|701.61|13
1653423480000|2022-05-24 20:18:00|709.55|701.95|709.83|702.23|709.83|702.23|709.55|701.95|16
1653423490000|2022-05-24 20:18:10|709.82|702.22|709.82|702.22|709.83|702.23|709.81|702.21|10
1653423500000|2022-05-24 20:18:20|709.83|702.23|709.54|701.94|709.83|702.23|709.54|701.94|11
1653423510000|2022-05-24 20:18:30|709.53|701.93|709.2|701.6|709.53|701.93|709.2|701.6|9
1653423520000|2022-05-24 20:18:40|709.21|701.61|709.24|701.64|709.26|701.66|709.2|701.6|15
1653423530000|2022-05-24 20:18:50|709.22|701.62|709.02|701.42|709.22|701.62|708.93|701.33|9
1653423540000|2022-05-24 20:19:00|709.01|701.41|709.02|701.42|709.02|701.42|709|701.4|6
1653423550000|2022-05-24 20:19:10|709.05|701.45|709.45|701.85|709.75|702.15|709.02|701.42|21
1653423560000|2022-05-24 20:19:20|709.44|701.84|709.27|701.67|709.52|701.92|709.27|701.67|14
1653423570000|2022-05-24 20:19:30|709.28|701.68|709.49|701.89|709.5|701.9|709.28|701.68|13
1653423580000|2022-05-24 20:19:40|709.56|701.96|709.58|701.98|709.66|702.06|709.56|701.96|7
1653423590000|2022-05-24 20:19:50|709.57|701.97|709.62|702.02|709.64|702.04|709.55|701.95|12
1653423600000|2022-05-24 20:20:00|709.59|701.99|709.23|701.63|709.74|702.14|709.23|701.63|10
1653423610000|2022-05-24 20:20:10|709.24|701.64|709.27|701.67|709.27|701.67|709.24|701.64|3
1653423620000|2022-05-24 20:20:20|709.26|701.66|709.24|701.64|709.26|701.66|709.24|701.64|3
1653423630000|2022-05-24 20:20:30|709.23|701.63|709.24|701.64|709.25|701.65|709.23|701.63|3
1653423640000|2022-05-24 20:20:40|709.23|701.63|709.24|701.64|709.25|701.65|709.23|701.63|7
1653423660000|2022-05-24 20:21:00|709.25|701.65|709.07|701.47|709.31|701.71|709.04|701.44|16
1653423670000|2022-05-24 20:21:10|709.08|701.48|708.82|701.22|709.11|701.51|708.82|701.22|17
1653423680000|2022-05-24 20:21:20|708.84|701.24|708.8|701.2|708.84|701.24|708.67|701.07|9
1653423690000|2022-05-24 20:21:30|708.81|701.21|708.81|701.21|708.81|701.21|708.79|701.19|9
1653423700000|2022-05-24 20:21:40|708.8|701.2|708.61|701.01|708.91|701.31|708.61|701.01|11
1653423710000|2022-05-24 20:21:50|708.57|700.97|707.65|700.05|708.63|701.03|707.62|700.02|27
1653423720000|2022-05-24 20:22:00|707.57|699.97|707.03|699.43|707.88|700.28|707.03|699.43|32
1653423730000|2022-05-24 20:22:10|707.04|699.44|706.91|699.31|707.11|699.51|706.63|699.03|22
1653423740000|2022-05-24 20:22:20|706.9|699.3|707|699.4|707.01|699.41|706.9|699.3|4
1653423750000|2022-05-24 20:22:30|706.92|699.32|707.66|700.06|707.67|700.07|706.91|699.31|18
1653423760000|2022-05-24 20:22:40|707.69|700.09|707.68|700.08|707.7|700.1|707.68|700.08|6
1653423770000|2022-05-24 20:22:50|707.7|700.1|707.68|700.08|707.75|700.15|707.66|700.06|19
1653423780000|2022-05-24 20:23:00|707.73|700.13|707.32|699.72|707.74|700.14|707.32|699.72|11
1653423790000|2022-05-24 20:23:10|707.31|699.71|707.39|699.79|707.39|699.79|707.31|699.71|7
1653423800000|2022-05-24 20:23:20|707.38|699.78|707.39|699.79|707.39|699.79|707.38|699.78|4
1653423810000|2022-05-24 20:23:30|707.41|699.81|707.41|699.81|707.41|699.81|707.41|699.81|1
1653423830000|2022-05-24 20:23:50|707.42|699.82|707.46|699.86|707.46|699.86|707.42|699.82|2
1653423840000|2022-05-24 20:24:00|707.47|699.87|707.62|700.02|707.63|700.03|707.43|699.83|6
1653423850000|2022-05-24 20:24:10|707.63|700.03|707.69|700.09|707.69|700.09|707.62|700.02|6
1653423860000|2022-05-24 20:24:20|707.7|700.1|707.93|700.33|707.93|700.33|707.68|700.08|9
1653423870000|2022-05-24 20:24:30|707.94|700.34|707.93|700.33|708.37|700.77|707.92|700.32|26
1653423880000|2022-05-24 20:24:40|707.94|700.34|708.48|700.88|708.48|700.88|707.94|700.34|13
1653423890000|2022-05-24 20:24:50|708.49|700.89|708.52|700.92|708.52|700.92|708.45|700.85|16
1653423900000|2022-05-24 20:25:00|708.51|700.91|708.11|700.51|708.51|700.91|708.1|700.5|16
1653423910000|2022-05-24 20:25:10|708.07|700.47|707.98|700.38|708.07|700.47|707.98|700.38|4
1653423920000|2022-05-24 20:25:20|707.99|700.39|707.97|700.37|707.99|700.39|707.96|700.36|8
1653423930000|2022-05-24 20:25:30|707.98|700.38|708.35|700.75|708.35|700.75|707.98|700.38|10
1653423940000|2022-05-24 20:25:40|708.33|700.73|708.35|700.75|708.35|700.75|708.33|700.73|6
1653423950000|2022-05-24 20:25:50|708.37|700.77|708.09|700.49|708.37|700.77|707.96|700.36|16
1653423960000|2022-05-24 20:26:00|708.21|700.61|708.3|700.7|708.4|700.8|708.21|700.61|22
1653423970000|2022-05-24 20:26:10|708.31|700.71|708.43|700.83|708.43|700.83|708.3|700.7|8
1653423980000|2022-05-24 20:26:20|708.44|700.84|708.46|700.86|708.51|700.91|708.44|700.84|9
1653423990000|2022-05-24 20:26:30|708.44|700.84|708.46|700.86|708.46|700.86|708.44|700.84|4
1653424000000|2022-05-24 20:26:40|708.44|700.84|709.07|701.47|709.07|701.47|708.44|700.84|5
1653424010000|2022-05-24 20:26:50|709.02|701.42|710.38|702.78|710.38|702.78|709.02|701.42|26
1653424020000|2022-05-24 20:27:00|710.39|702.79|710.41|702.81|710.41|702.81|710.39|702.79|7
1653424030000|2022-05-24 20:27:10|710.4|702.8|710.36|702.76|710.4|702.8|710.36|702.76|4
1653424040000|2022-05-24 20:27:20|710.16|702.56|709.98|702.38|710.16|702.56|709.9|702.3|16
1653424050000|2022-05-24 20:27:30|710.01|702.41|710.56|702.96|710.56|702.96|710.01|702.41|17
1653424060000|2022-05-24 20:27:40|710.55|702.95|710.55|702.95|710.57|702.97|710.55|702.95|7
1653424070000|2022-05-24 20:27:50|710.57|702.97|710.49|702.89|710.58|702.98|710.48|702.88|11
1653424080000|2022-05-24 20:28:00|710.31|702.71|710.33|702.73|710.33|702.73|710.07|702.47|15
1653424090000|2022-05-24 20:28:10|710.34|702.74|710.5|702.9|710.5|702.9|710.34|702.74|9
1653424100000|2022-05-24 20:28:20|710.51|702.91|710.58|702.98|710.58|702.98|710.42|702.82|11
1653424110000|2022-05-24 20:28:30|710.57|702.97|710.63|703.03|710.63|703.03|710.57|702.97|4
1653424120000|2022-05-24 20:28:40|710.62|703.02|710.62|703.02|710.63|703.03|710.62|703.02|3
1653424140000|2022-05-24 20:29:00|710.61|703.01|710.81|703.21|710.81|703.21|710.61|703.01|3
1653424150000|2022-05-24 20:29:10|710.76|703.16|710.75|703.15|710.79|703.19|710.73|703.13|8
1653424160000|2022-05-24 20:29:20|710.77|703.17|710.62|703.02|710.77|703.17|710.24|702.64|17
1653424170000|2022-05-24 20:29:30|710.63|703.03|710.58|702.98|710.63|703.03|710.54|702.94|20
1653424180000|2022-05-24 20:29:40|710.59|702.99|710.48|702.88|710.6|703|710.47|702.87|21
1653424190000|2022-05-24 20:29:50|710.47|702.87|710.41|702.81|710.47|702.87|710.37|702.77|14
1653424200000|2022-05-24 20:30:00|710.44|702.84|710.72|703.12|710.72|703.12|710.44|702.84|15
1653424210000|2022-05-24 20:30:10|710.7|703.1|711.25|703.65|711.25|703.65|710.65|703.05|13
1653424220000|2022-05-24 20:30:20|711.26|703.66|711.5|703.9|711.5|703.9|711.2|703.6|16
1653424230000|2022-05-24 20:30:30|711.51|703.91|711.39|703.79|711.51|703.91|711.39|703.79|2
1653424240000|2022-05-24 20:30:40|711.38|703.78|711.49|703.89|711.49|703.89|711.34|703.74|10
1653424250000|2022-05-24 20:30:50|711.48|703.88|711.58|703.98|711.59|703.99|711.48|703.88|14
1653424260000|2022-05-24 20:31:00|711.57|703.97|711.52|703.92|711.62|704.02|711.51|703.91|14
1653424270000|2022-05-24 20:31:10|711.51|703.91|711.61|704.01|711.61|704.01|711.5|703.9|11
1653424280000|2022-05-24 20:31:20|711.6|704|711.61|704.01|711.62|704.02|711.6|704|15
1653424290000|2022-05-24 20:31:30|711.6|704|711.16|703.56|711.61|704.01|711.16|703.56|17
1653424300000|2022-05-24 20:31:40|711.17|703.57|711.17|703.57|711.17|703.57|711.16|703.56|7
1653424310000|2022-05-24 20:31:50|711.16|703.56|711.16|703.56|711.16|703.56|711.16|703.56|1
1653424320000|2022-05-24 20:32:00|711.19|703.59|711.02|703.42|711.19|703.59|711.02|703.42|7
1653424330000|2022-05-24 20:32:10|711.03|703.43|711.02|703.42|711.03|703.43|711.02|703.42|4
1653424340000|2022-05-24 20:32:20|711.03|703.43|711.01|703.41|711.03|703.43|711.01|703.41|4
1653424350000|2022-05-24 20:32:30|710.97|703.37|710.97|703.37|710.98|703.38|710.96|703.36|7
1653424360000|2022-05-24 20:32:40|710.96|703.36|710.95|703.35|710.97|703.37|710.95|703.35|8
1653424370000|2022-05-24 20:32:50|710.96|703.36|710.24|702.64|710.96|703.36|710.23|702.63|12
1653424380000|2022-05-24 20:33:00|710.26|702.66|710.6|703|710.63|703.03|710.25|702.65|13
1653424390000|2022-05-24 20:33:10|710.53|702.93|710.59|702.99|710.59|702.99|710.53|702.93|3
1653424400000|2022-05-24 20:33:20|710.58|702.98|710.59|702.99|710.6|703|710.58|702.98|10
1653424410000|2022-05-24 20:33:30|710.58|702.98|710.6|703|710.6|703|710.58|702.98|3
1653424420000|2022-05-24 20:33:40|710.59|702.99|710.59|702.99|710.6|703|710.59|702.99|3
1653424430000|2022-05-24 20:33:50|710.57|702.97|710.57|702.97|710.57|702.97|710.57|702.97|1
1653424450000|2022-05-24 20:34:10|710.79|703.19|710.95|703.35|710.95|703.35|710.79|703.19|10
1653424460000|2022-05-24 20:34:20|710.96|703.36|710.99|703.39|711.01|703.41|710.9|703.3|10
1653424490000|2022-05-24 20:34:50|710.98|703.38|710.98|703.38|710.99|703.39|710.98|703.38|3
1653424500000|2022-05-24 20:35:00|710.99|703.39|710.98|703.38|710.99|703.39|710.98|703.38|2
1653424510000|2022-05-24 20:35:10|710.97|703.37|710.98|703.38|710.98|703.38|710.97|703.37|2
1653424520000|2022-05-24 20:35:20|710.99|703.39|710.99|703.39|711|703.4|710.99|703.39|3
1653424530000|2022-05-24 20:35:30|710.98|703.38|711.69|704.09|711.73|704.13|710.98|703.38|15
1653424540000|2022-05-24 20:35:40|711.7|704.1|711.77|704.17|711.79|704.19|711.68|704.08|13
1653424550000|2022-05-24 20:35:50|711.84|704.24|711.83|704.23|711.86|704.26|711.82|704.22|13
1653424560000|2022-05-24 20:36:00|711.84|704.24|711.89|704.29|711.92|704.32|711.83|704.23|7
1653424570000|2022-05-24 20:36:10|711.91|704.31|711.88|704.28|711.92|704.32|711.87|704.27|8
1653424580000|2022-05-24 20:36:20|711.89|704.29|711.84|704.24|711.9|704.3|711.83|704.23|9
1653424590000|2022-05-24 20:36:30|711.83|704.23|711.78|704.18|711.87|704.27|711.76|704.16|8
1653424600000|2022-05-24 20:36:40|711.79|704.19|711.7|704.1|711.79|704.19|711.7|704.1|14
1653424610000|2022-05-24 20:36:50|711.69|704.09|711.69|704.09|711.7|704.1|711.69|704.09|5
1653424620000|2022-05-24 20:37:00|711.7|704.1|711.66|704.06|711.7|704.1|711.65|704.05|3
1653424630000|2022-05-24 20:37:10|711.67|704.07|711.67|704.07|711.67|704.07|711.67|704.07|1
1653424640000|2022-05-24 20:37:20|711.68|704.08|711.45|703.85|711.68|704.08|711.42|703.82|15
1653424650000|2022-05-24 20:37:30|711.44|703.84|711.15|703.55|711.49|703.89|711.03|703.43|21
1653424660000|2022-05-24 20:37:40|711.13|703.53|711.38|703.78|711.42|703.82|711.09|703.49|22
1653424670000|2022-05-24 20:37:50|711.37|703.77|711.35|703.75|711.44|703.84|711.35|703.75|13
1653424680000|2022-05-24 20:38:00|711.39|703.79|711.44|703.84|711.46|703.86|711.35|703.75|18
1653424690000|2022-05-24 20:38:10|711.45|703.85|711.78|704.18|711.78|704.18|711.44|703.84|20
1653424700000|2022-05-24 20:38:20|711.79|704.19|711.81|704.21|711.81|704.21|711.79|704.19|5
1653424710000|2022-05-24 20:38:30|711.8|704.2|711.83|704.23|711.84|704.24|711.8|704.2|8
1653424720000|2022-05-24 20:38:40|711.82|704.22|711.73|704.13|711.82|704.22|711.71|704.11|10
1653424730000|2022-05-24 20:38:50|711.71|704.11|711.77|704.17|711.77|704.17|711.71|704.11|4
1653424740000|2022-05-24 20:39:00|711.9|704.3|711.89|704.29|711.9|704.3|711.89|704.29|4
1653424760000|2022-05-24 20:39:20|711.9|704.3|711.9|704.3|711.91|704.31|711.9|704.3|3
1653424770000|2022-05-24 20:39:30|711.91|704.31|712.47|704.87|712.47|704.87|711.9|704.3|11
1653424780000|2022-05-24 20:39:40|712.5|704.9|712.5|704.9|712.51|704.91|712.5|704.9|7
1653424790000|2022-05-24 20:39:50|712.51|704.91|712.51|704.91|712.51|704.91|712.5|704.9|3
1653424800000|2022-05-24 20:40:00|712.66|705.06|712.82|705.22|712.83|705.23|712.66|705.06|6
1653424820000|2022-05-24 20:40:20|712.85|705.25|712.85|705.25|712.85|705.25|712.84|705.24|9
1653424830000|2022-05-24 20:40:30|712.84|705.24|712.88|705.28|712.88|705.28|712.84|705.24|3
1653424840000|2022-05-24 20:40:40|712.89|705.29|712.9|705.3|712.94|705.34|712.85|705.25|14
1653424850000|2022-05-24 20:40:50|712.93|705.33|712.9|705.3|712.93|705.33|712.89|705.29|3
1653424860000|2022-05-24 20:41:00|712.88|705.28|713.34|705.74|713.5|705.9|712.88|705.28|25
1653424870000|2022-05-24 20:41:10|713.27|705.67|713.07|705.47|713.41|705.81|713.04|705.44|14
1653424880000|2022-05-24 20:41:20|713.11|705.51|713.07|705.47|713.11|705.51|713.03|705.43|8
1653424890000|2022-05-24 20:41:30|713.08|705.48|713.08|705.48|713.08|705.48|713.08|705.48|1
1653424900000|2022-05-24 20:41:40|713.11|705.51|713.11|705.51|713.12|705.52|713.08|705.48|13
1653424910000|2022-05-24 20:41:50|713.08|705.48|713.49|705.89|713.49|705.89|713.08|705.48|18
1653424920000|2022-05-24 20:42:00|713.5|705.9|713.56|705.96|713.63|706.03|713.5|705.9|15
1653424930000|2022-05-24 20:42:10|713.57|705.97|713.54|705.94|713.58|705.98|713.49|705.89|22
1653424940000|2022-05-24 20:42:20|713.55|705.95|713.59|705.99|713.59|705.99|713.55|705.95|3
1653424950000|2022-05-24 20:42:30|713.6|706|713.55|705.95|713.6|706|713.53|705.93|8
1653424960000|2022-05-24 20:42:40|713.59|705.99|713.67|706.07|713.67|706.07|713.55|705.95|8
1653424970000|2022-05-24 20:42:50|713.66|706.06|713.6|706|713.76|706.16|713.6|706|4
1653424980000|2022-05-24 20:43:00|713.53|705.93|713.44|705.84|713.53|705.93|713.44|705.84|2
1653424990000|2022-05-24 20:43:10|713.51|705.91|713.51|705.91|713.52|705.92|713.49|705.89|5
1653425000000|2022-05-24 20:43:20|713.52|705.92|713.55|705.95|713.55|705.95|713.51|705.91|3
1653425010000|2022-05-24 20:43:30|713.58|705.98|713.58|705.98|713.58|705.98|713.58|705.98|1
1653425020000|2022-05-24 20:43:40|713.59|705.99|713.49|705.89|713.6|706|713.49|705.89|10
1653425030000|2022-05-24 20:43:50|713.5|705.9|713.48|705.88|713.51|705.91|713.47|705.87|8
1653425040000|2022-05-24 20:44:00|713.47|705.87|713.56|705.96|713.56|705.96|713.47|705.87|8
1653425050000|2022-05-24 20:44:10|713.45|705.85|713.5|705.9|713.56|705.96|713.43|705.83|5
1653425060000|2022-05-24 20:44:20|713.49|705.89|713.44|705.84|713.52|705.92|713.43|705.83|6
1653425070000|2022-05-24 20:44:30|713.45|705.85|713.37|705.77|713.56|705.96|713.36|705.76|13
1653425080000|2022-05-24 20:44:40|713.38|705.78|713.39|705.79|713.39|705.79|713.37|705.77|4
1653425090000|2022-05-24 20:44:50|713.42|705.82|714.4|706.8|714.4|706.8|713.39|705.79|19
1653425100000|2022-05-24 20:45:00|714.43|706.83|714.49|706.89|714.5|706.9|714.23|706.63|9
1653425110000|2022-05-24 20:45:10|714.56|706.96|714.55|706.95|714.56|706.96|714.55|706.95|2
1653425120000|2022-05-24 20:45:20|714.56|706.96|715.17|707.57|715.17|707.57|714.41|706.81|14
1653425130000|2022-05-24 20:45:30|715.16|707.56|715.52|707.92|715.52|707.92|715.14|707.54|10
1653425140000|2022-05-24 20:45:40|715.53|707.93|715.08|707.48|715.54|707.94|715.08|707.48|13
1653425150000|2022-05-24 20:45:50|715.16|707.56|715.86|708.26|715.86|708.26|715.15|707.55|4
1653425170000|2022-05-24 20:46:10|715.87|708.27|715.91|708.31|715.93|708.33|715.87|708.27|8
1653425180000|2022-05-24 20:46:20|715.93|708.33|715.63|708.03|715.93|708.33|715.6|708|11
1653425190000|2022-05-24 20:46:30|715.56|707.96|715.55|707.95|715.56|707.96|715.55|707.95|2
1653425200000|2022-05-24 20:46:40|715.53|707.93|715.54|707.94|715.56|707.96|715.52|707.92|6
1653425210000|2022-05-24 20:46:50|715.55|707.95|714.88|707.28|715.55|707.95|714.84|707.24|9
1653425220000|2022-05-24 20:47:00|714.83|707.23|714.63|707.03|714.93|707.33|714.6|707|14
1653425230000|2022-05-24 20:47:10|714.56|706.96|714.36|706.76|714.57|706.97|714.36|706.76|4
1653425240000|2022-05-24 20:47:20|714.56|706.96|714.52|706.92|714.57|706.97|714.51|706.91|7
1653425250000|2022-05-24 20:47:30|714.51|706.91|714.5|706.9|714.51|706.91|714.5|706.9|2
1653425260000|2022-05-24 20:47:40|714.61|707.01|714.66|707.06|714.67|707.07|714.55|706.95|12
1653425270000|2022-05-24 20:47:50|714.74|707.14|714.99|707.39|715.1|707.5|714.66|707.06|11
1653425280000|2022-05-24 20:48:00|715|707.4|715.04|707.44|715.05|707.45|715|707.4|9
1653425290000|2022-05-24 20:48:10|715.06|707.46|714.44|706.84|715.06|707.46|714.44|706.84|15
1653425300000|2022-05-24 20:48:20|714.39|706.79|714.64|707.04|714.66|707.06|714.21|706.61|23
1653425310000|2022-05-24 20:48:30|714.63|707.03|714.5|706.9|714.63|707.03|714.49|706.89|9
1653425320000|2022-05-24 20:48:40|714.41|706.81|714.42|706.82|714.44|706.84|714.41|706.81|9
1653425330000|2022-05-24 20:48:50|714.43|706.83|714.42|706.82|714.43|706.83|714.4|706.8|19
1653425340000|2022-05-24 20:49:00|714.32|706.72|714.54|706.94|714.54|706.94|714.32|706.72|15
1653425350000|2022-05-24 20:49:10|714.52|706.92|714.51|706.91|714.55|706.95|714.51|706.91|7
1653425360000|2022-05-24 20:49:20|714.52|706.92|715.38|707.78|715.51|707.91|714.52|706.92|19
1653425370000|2022-05-24 20:49:30|715.37|707.77|715.44|707.84|715.46|707.86|715.15|707.55|19
1653425380000|2022-05-24 20:49:40|715.46|707.86|715.45|707.85|715.48|707.88|715.45|707.85|9
1653425390000|2022-05-24 20:49:50|715.46|707.86|715.46|707.86|715.47|707.87|715.45|707.85|4
1653425400000|2022-05-24 20:50:00|715.45|707.85|715.49|707.89|715.49|707.89|715.43|707.83|10
1653425410000|2022-05-24 20:50:10|715.47|707.87|715.24|707.64|715.47|707.87|715.2|707.6|11
1653425420000|2022-05-24 20:50:20|715.25|707.65|715.2|707.6|715.25|707.65|715.2|707.6|11
1653425430000|2022-05-24 20:50:30|715.19|707.59|715.05|707.45|715.19|707.59|715.05|707.45|8
1653425440000|2022-05-24 20:50:40|715.02|707.42|715.02|707.42|715.02|707.42|715.02|707.42|1
1653425450000|2022-05-24 20:50:50|715|707.4|715.06|707.46|715.12|707.52|715|707.4|11
1653425460000|2022-05-24 20:51:00|715.08|707.48|715.02|707.42|715.23|707.63|715.02|707.42|7
1653425470000|2022-05-24 20:51:10|714.98|707.38|715.07|707.47|715.1|707.5|714.98|707.38|9
1653425480000|2022-05-24 20:51:20|715.06|707.46|715.11|707.51|715.12|707.52|715.06|707.46|10
1653425490000|2022-05-24 20:51:30|715.13|707.53|715.11|707.51|715.13|707.53|715.07|707.47|7
1653425500000|2022-05-24 20:51:40|715.09|707.49|715.07|707.47|715.13|707.53|715.05|707.45|12
1653425510000|2022-05-24 20:51:50|715.09|707.49|715.05|707.45|715.1|707.5|715.03|707.43|12
1653425520000|2022-05-24 20:52:00|715.06|707.46|715.63|708.03|715.63|708.03|715.06|707.46|10
1653425530000|2022-05-24 20:52:10|715.62|708.02|715.67|708.07|715.68|708.08|715.62|708.02|6
1653425540000|2022-05-24 20:52:20|715.68|708.08|715.68|708.08|715.68|708.08|715.67|708.07|3
1653425550000|2022-05-24 20:52:30|715.64|708.04|715.59|707.99|715.64|708.04|715.57|707.97|9
1653425560000|2022-05-24 20:52:40|715.57|707.97|715.46|707.86|715.61|708.01|715.46|707.86|7
1653425570000|2022-05-24 20:52:50|715.52|707.92|715.56|707.96|715.62|708.02|715.48|707.88|10
1653425580000|2022-05-24 20:53:00|715.62|708.02|715.82|708.22|715.82|708.22|715.62|708.02|6
1653425590000|2022-05-24 20:53:10|715.81|708.21|715.82|708.22|715.82|708.22|715.81|708.21|2
1653425600000|2022-05-24 20:53:20|715.81|708.21|715.78|708.18|715.81|708.21|715.76|708.16|5
1653425610000|2022-05-24 20:53:30|715.79|708.19|715.78|708.18|715.79|708.19|715.73|708.13|9
1653425620000|2022-05-24 20:53:40|715.77|708.17|715.77|708.17|715.81|708.21|715.73|708.13|12
1653425630000|2022-05-24 20:53:50|715.78|708.18|716.35|708.75|716.35|708.75|715.77|708.17|14
1653425640000|2022-05-24 20:54:00|716.34|708.74|716.47|708.87|716.53|708.93|716.34|708.74|8
1653425650000|2022-05-24 20:54:10|716.46|708.86|716.01|708.41|716.46|708.86|715.98|708.38|18
1653425660000|2022-05-24 20:54:20|716|708.4|716.01|708.41|716.02|708.42|716|708.4|8
1653425670000|2022-05-24 20:54:30|716|708.4|716.01|708.41|716.01|708.41|716|708.4|2
1653425680000|2022-05-24 20:54:40|716.03|708.43|716.43|708.83|716.48|708.88|716.03|708.43|15
1653425690000|2022-05-24 20:54:50|716.42|708.82|716.46|708.86|716.46|708.86|716.42|708.82|5
1653425700000|2022-05-24 20:55:00|716.44|708.84|718.08|710.48|718.22|710.62|716.44|708.84|32
1653425710000|2022-05-24 20:55:10|718.02|710.42|718.89|711.29|718.89|711.29|718.02|710.42|28
1653425720000|2022-05-24 20:55:20|718.78|711.18|718.18|710.58|719.35|711.75|718.14|710.54|36
1653425730000|2022-05-24 20:55:30|718.17|710.57|718.14|710.54|718.22|710.62|718.12|710.52|17
1653425740000|2022-05-24 20:55:40|718.19|710.59|718.75|711.15|718.75|711.15|718.19|710.59|19
1653425750000|2022-05-24 20:55:50|718.76|711.16|718.8|711.2|718.8|711.2|718.71|711.11|8
1653425760000|2022-05-24 20:56:00|718.79|711.19|718.35|710.75|718.91|711.31|718.3|710.7|21
1653425770000|2022-05-24 20:56:10|718.32|710.72|718.66|711.06|718.66|711.06|718.32|710.72|13
1653425780000|2022-05-24 20:56:20|718.65|711.05|718.84|711.24|718.89|711.29|718.62|711.02|17
1653425790000|2022-05-24 20:56:30|718.75|711.15|718.69|711.09|718.75|711.15|718.67|711.07|13
1653425800000|2022-05-24 20:56:40|718.67|711.07|718.35|710.75|718.71|711.11|718.26|710.66|14
1653425810000|2022-05-24 20:56:50|718.34|710.74|718.37|710.77|718.37|710.77|718.34|710.74|3
1653425820000|2022-05-24 20:57:00|718.68|711.08|718.23|710.63|718.68|711.08|718.19|710.59|19
1653425830000|2022-05-24 20:57:10|718.19|710.59|718.26|710.66|718.26|710.66|718.19|710.59|12
1653425840000|2022-05-24 20:57:20|718.27|710.67|718.75|711.15|718.75|711.15|718.23|710.63|17
1653425850000|2022-05-24 20:57:30|718.76|711.16|718.98|711.38|719.12|711.52|718.63|711.03|22
1653425860000|2022-05-24 20:57:40|719.05|711.45|718.96|711.36|719.05|711.45|718.96|711.36|4
1653425870000|2022-05-24 20:57:50|718.97|711.37|718.97|711.37|718.98|711.38|718.97|711.37|5
1653425880000|2022-05-24 20:58:00|718.99|711.39|718.27|710.67|719.02|711.42|718.26|710.66|12
1653425890000|2022-05-24 20:58:10|718.21|710.61|718.66|711.06|718.66|711.06|718.21|710.61|25
1653425900000|2022-05-24 20:58:20|718.65|711.05|718.32|710.72|718.65|711.05|718.26|710.66|18
1653425910000|2022-05-24 20:58:30|718.33|710.73|718.31|710.71|718.33|710.73|718.31|710.71|7
1653425920000|2022-05-24 20:58:40|718.32|710.72|718.37|710.77|718.37|710.77|718.3|710.7|16
1653425930000|2022-05-24 20:58:50|718.23|710.63|718.24|710.64|718.25|710.65|718.13|710.53|9
1653425940000|2022-05-24 20:59:00|718.38|710.78|718.21|710.61|718.42|710.82|718.18|710.58|22
1653425950000|2022-05-24 20:59:10|718.19|710.59|718.18|710.58|718.19|710.59|718.18|710.58|2
1653425960000|2022-05-24 20:59:20|718.23|710.63|718.14|710.54|718.23|710.63|718.14|710.54|7
1653425970000|2022-05-24 20:59:30|718.16|710.56|718.18|710.58|718.18|710.58|718.16|710.56|3
1653425980000|2022-05-24 20:59:40|718.01|710.41|718.38|710.78|718.38|710.78|718.01|710.41|15
1653425990000|2022-05-24 20:59:50|718.4|710.8|718.44|710.84|718.44|710.84|718.4|710.8|7
1653426000000|2022-05-24 21:00:00|718.3|710.7|718.55|710.95|718.58|710.98|718.2|710.6|26
1653426010000|2022-05-24 21:00:10|718.54|710.94|719.44|711.84|719.44|711.84|718.54|710.94|27
1653426020000|2022-05-24 21:00:20|719.43|711.83|720.36|712.76|720.38|712.78|719.42|711.82|31
1653426030000|2022-05-24 21:00:30|720.37|712.77|719.74|712.14|720.38|712.78|719.72|712.12|24
1653426040000|2022-05-24 21:00:40|719.75|712.15|719.1|711.5|719.75|712.15|719.1|711.5|18
1653426050000|2022-05-24 21:00:50|719.11|711.51|719.48|711.88|719.5|711.9|719.05|711.45|14
1653426060000|2022-05-24 21:01:00|719.5|711.9|719.26|711.66|719.52|711.92|719.19|711.59|11
1653426070000|2022-05-24 21:01:10|719.2|711.6|719.21|711.61|719.23|711.63|719.19|711.59|6
1653426080000|2022-05-24 21:01:20|719.23|711.63|719.18|711.58|719.24|711.64|719.18|711.58|5
1653426090000|2022-05-24 21:01:30|719.2|711.6|719.11|711.51|719.2|711.6|719.11|711.51|6
1653426100000|2022-05-24 21:01:40|719.1|711.5|719.1|711.5|719.1|711.5|719.1|711.5|1
1653426110000|2022-05-24 21:01:50|719|711.4|718.3|710.7|719|711.4|718.3|710.7|20
1653426120000|2022-05-24 21:02:00|718.19|710.59|717.99|710.39|718.19|710.59|717.45|709.85|22
1653426130000|2022-05-24 21:02:10|717.98|710.38|717.82|710.22|718.04|710.44|717.79|710.19|22
1653426140000|2022-05-24 21:02:20|717.83|710.23|717.84|710.24|717.86|710.26|717.82|710.22|8
1653426150000|2022-05-24 21:02:30|717.83|710.23|717.83|710.23|717.86|710.26|717.83|710.23|6
1653426160000|2022-05-24 21:02:40|717.82|710.22|717.36|709.76|717.82|710.22|717.32|709.72|16
1653426170000|2022-05-24 21:02:50|717.37|709.77|717.36|709.76|717.39|709.79|717.36|709.76|5
1653426180000|2022-05-24 21:03:00|717.35|709.75|717.32|709.72|717.55|709.95|717.32|709.72|17
1653426190000|2022-05-24 21:03:10|717.33|709.73|717.16|709.56|717.33|709.73|717.16|709.56|18
1653426200000|2022-05-24 21:03:20|717.14|709.54|717.14|709.54|717.15|709.55|717.14|709.54|5
1653426210000|2022-05-24 21:03:30|717.13|709.53|717.12|709.52|717.13|709.53|717.12|709.52|2
1653426220000|2022-05-24 21:03:40|717.14|709.54|717.16|709.56|717.21|709.61|717.11|709.51|11
1653426230000|2022-05-24 21:03:50|717.15|709.55|717.76|710.16|717.76|710.16|717.15|709.55|23
1653426240000|2022-05-24 21:04:00|717.77|710.17|717.72|710.12|717.77|710.17|717.71|710.11|14
1653426250000|2022-05-24 21:04:10|717.5|709.9|717.17|709.57|717.5|709.9|717.17|709.57|16
1653426260000|2022-05-24 21:04:20|717.18|709.58|717.16|709.56|717.19|709.59|717.11|709.51|17
1653426270000|2022-05-24 21:04:30|717.17|709.57|717.12|709.52|717.19|709.59|717.1|709.5|15
1653426280000|2022-05-24 21:04:40|717.13|709.53|717.08|709.48|717.13|709.53|717.08|709.48|12
1653426290000|2022-05-24 21:04:50|717.06|709.46|716.75|709.15|717.06|709.46|716.75|709.15|12
1653426300000|2022-05-24 21:05:00|716.86|709.26|716.77|709.17|716.86|709.26|716.75|709.15|7
1653426310000|2022-05-24 21:05:10|716.78|709.18|716.78|709.18|716.83|709.23|716.77|709.17|8
1653426320000|2022-05-24 21:05:20|716.79|709.19|716.92|709.32|716.93|709.33|716.79|709.19|11
1653426330000|2022-05-24 21:05:30|716.93|709.33|716.89|709.29|716.93|709.33|716.87|709.27|6
1653426340000|2022-05-24 21:05:40|716.9|709.3|716.88|709.28|716.9|709.3|716.87|709.27|7
1653426350000|2022-05-24 21:05:50|716.89|709.29|716.88|709.28|716.89|709.29|716.88|709.28|4
1653426360000|2022-05-24 21:06:00|716.9|709.3|716.98|709.38|716.98|709.38|716.9|709.3|11
1653426370000|2022-05-24 21:06:10|716.99|709.39|716.98|709.38|717.01|709.41|716.98|709.38|4
1653426380000|2022-05-24 21:06:20|717.07|709.47|717.4|709.8|717.4|709.8|717.07|709.47|9
1653426390000|2022-05-24 21:06:30|717.41|709.81|717.44|709.84|717.49|709.89|717.4|709.8|16
1653426400000|2022-05-24 21:06:40|717.43|709.83|717.44|709.84|717.44|709.84|717.43|709.83|6
1653426410000|2022-05-24 21:06:50|717.45|709.85|717.46|709.86|717.46|709.86|717.45|709.85|2
1653426420000|2022-05-24 21:07:00|717.58|709.98|717.6|710|717.61|710.01|717.58|709.98|5
1653426430000|2022-05-24 21:07:10|717.61|710.01|717.68|710.08|717.68|710.08|717.61|710.01|12
1653426440000|2022-05-24 21:07:20|717.67|710.07|718.43|710.83|718.43|710.83|717.67|710.07|17
1653426450000|2022-05-24 21:07:30|718.42|710.82|718.46|710.86|718.47|710.87|718.41|710.81|11
1653426460000|2022-05-24 21:07:40|718.43|710.83|718.46|710.86|718.46|710.86|718.42|710.82|4
1653426470000|2022-05-24 21:07:50|718.42|710.82|718.09|710.49|718.42|710.82|718.08|710.48|15
1653426480000|2022-05-24 21:08:00|718.08|710.48|718.02|710.42|718.1|710.5|718|710.4|19
1653426490000|2022-05-24 21:08:10|718.01|710.41|718.03|710.43|718.04|710.44|718.01|710.41|5
1653426500000|2022-05-24 21:08:20|718.04|710.44|718.03|710.43|718.05|710.45|718.03|710.43|3
1653426530000|2022-05-24 21:08:50|718.12|710.52|718.17|710.57|718.19|710.59|718.12|710.52|4
1653426540000|2022-05-24 21:09:00|718.16|710.56|718.03|710.43|718.16|710.56|718.03|710.43|5
1653426550000|2022-05-24 21:09:10|717.97|710.37|717.86|710.26|717.97|710.37|717.85|710.25|9
1653426560000|2022-05-24 21:09:20|717.85|710.25|717.86|710.26|717.86|710.26|717.85|710.25|4
1653426580000|2022-05-24 21:09:40|717.89|710.29|717.9|710.3|717.97|710.37|717.89|710.29|11
1653426590000|2022-05-24 21:09:50|717.92|710.32|718.45|710.85|718.49|710.89|717.92|710.32|16
1653426600000|2022-05-24 21:10:00|718.5|710.9|718.09|710.49|718.51|710.91|717.97|710.37|17
1653426610000|2022-05-24 21:10:10|718.08|710.48|718.1|710.5|718.1|710.5|718.08|710.48|5
1653426620000|2022-05-24 21:10:20|718.11|710.51|718.1|710.5|718.11|710.51|718.09|710.49|9
1653426630000|2022-05-24 21:10:30|718.07|710.47|718.06|710.46|718.1|710.5|718.06|710.46|15
1653426640000|2022-05-24 21:10:40|718.07|710.47|717.86|710.26|718.13|710.53|717.85|710.25|15
1653426650000|2022-05-24 21:10:50|717.88|710.28|717.94|710.34|717.94|710.34|717.84|710.24|10
1653426660000|2022-05-24 21:11:00|718.01|710.41|718.45|710.85|718.46|710.86|718.01|710.41|14
1653426670000|2022-05-24 21:11:10|718.43|710.83|718.52|710.92|718.52|710.92|718.42|710.82|6
1653426680000|2022-05-24 21:11:20|718.5|710.9|718.15|710.55|718.53|710.93|718.15|710.55|13
1653426690000|2022-05-24 21:11:30|718.01|710.41|718.01|710.41|718.01|710.41|718.01|710.41|1
1653426700000|2022-05-24 21:11:40|718.03|710.43|717.88|710.28|718.03|710.43|717.88|710.28|13
1653426710000|2022-05-24 21:11:50|717.93|710.33|717.97|710.37|717.97|710.37|717.93|710.33|3
1653426720000|2022-05-24 21:12:00|717.96|710.36|717.96|710.36|717.97|710.37|717.89|710.29|10
1653426730000|2022-05-24 21:12:10|717.98|710.38|717.98|710.38|717.98|710.38|717.97|710.37|9
1653426740000|2022-05-24 21:12:20|717.97|710.37|717.97|710.37|717.98|710.38|717.97|710.37|5
1653426750000|2022-05-24 21:12:30|717.98|710.38|717.97|710.37|717.98|710.38|717.97|710.37|2
1653426760000|2022-05-24 21:12:40|718.03|710.43|718.09|710.49|718.09|710.49|718.03|710.43|2
1653426780000|2022-05-24 21:13:00|717.97|710.37|717.97|710.37|717.97|710.37|717.97|710.37|1
1653426790000|2022-05-24 21:13:10|718.04|710.44|718.03|710.43|718.04|710.44|718.03|710.43|2
1653426800000|2022-05-24 21:13:20|718.04|710.44|718.54|710.94|718.58|710.98|718.03|710.43|16
1653426810000|2022-05-24 21:13:30|718.53|710.93|718.04|710.44|718.53|710.93|718.01|710.41|12
1653426820000|2022-05-24 21:13:40|718.07|710.47|718.44|710.84|718.44|710.84|718.07|710.47|6
1653426830000|2022-05-24 21:13:50|718.46|710.86|718.48|710.88|718.48|710.88|718.42|710.82|15
1653426840000|2022-05-24 21:14:00|718.49|710.89|718.52|710.92|718.55|710.95|718.31|710.71|20
1653426850000|2022-05-24 21:14:10|718.51|710.91|718.65|711.05|718.85|711.25|718.51|710.91|21
1653426860000|2022-05-24 21:14:20|718.66|711.06|718.93|711.33|719.31|711.71|718.62|711.02|26
1653426870000|2022-05-24 21:14:30|718.92|711.32|719.29|711.69|719.94|712.34|718.92|711.32|29
1653426880000|2022-05-24 21:14:40|719.3|711.7|718.9|711.3|719.43|711.83|718.9|711.3|28
1653426890000|2022-05-24 21:14:50|718.89|711.29|718.86|711.26|718.89|711.29|718.84|711.24|10
1653426900000|2022-05-24 21:15:00|718.83|711.23|718.28|710.68|718.84|711.24|718.28|710.68|11
1653426910000|2022-05-24 21:15:10|718.16|710.56|717.95|710.35|718.16|710.56|717.94|710.34|10
1653426920000|2022-05-24 21:15:20|717.92|710.32|717.61|710.01|717.94|710.34|717.25|709.65|21
1653426930000|2022-05-24 21:15:30|717.62|710.02|717.68|710.08|717.74|710.14|717.62|710.02|10
1653426940000|2022-05-24 21:15:40|717.59|709.99|717.6|710|717.6|710|717.54|709.94|6
1653426950000|2022-05-24 21:15:50|717.34|709.74|716.9|709.3|717.34|709.74|716.9|709.3|11
1653426960000|2022-05-24 21:16:00|716.91|709.31|717.01|709.41|717.01|709.41|716.91|709.31|17
1653426970000|2022-05-24 21:16:10|717.02|709.42|717.02|709.42|717.03|709.43|717.01|709.41|8
1653426980000|2022-05-24 21:16:20|717.03|709.43|717.04|709.44|717.04|709.44|717.03|709.43|2
1653427000000|2022-05-24 21:16:40|717.05|709.45|716.98|709.38|717.05|709.45|716.98|709.38|3
1653427010000|2022-05-24 21:16:50|717.03|709.43|716.86|709.26|717.03|709.43|716.84|709.24|12
1653427020000|2022-05-24 21:17:00|716.85|709.25|716.33|708.73|716.85|709.25|716.33|708.73|20
1653427030000|2022-05-24 21:17:10|716.34|708.74|716.31|708.71|716.34|708.74|716.31|708.71|2
1653427040000|2022-05-24 21:17:20|716.32|708.72|716.58|708.98|716.69|709.09|716.32|708.72|22
1653427050000|2022-05-24 21:17:30|716.57|708.97|716.56|708.96|716.57|708.97|716.52|708.92|6
1653427060000|2022-05-24 21:17:40|716.75|709.15|716.79|709.19|716.97|709.37|716.75|709.15|13
1653427070000|2022-05-24 21:17:50|716.73|709.13|716.73|709.13|716.75|709.15|716.38|708.78|25
1653427080000|2022-05-24 21:18:00|716.74|709.14|716.88|709.28|716.88|709.28|716.73|709.13|22
1653427090000|2022-05-24 21:18:10|716.89|709.29|716.88|709.28|716.89|709.29|716.86|709.26|13
1653427100000|2022-05-24 21:18:20|716.89|709.29|717.4|709.8|717.52|709.92|716.87|709.27|15
1653427110000|2022-05-24 21:18:30|717.5|709.9|717.5|709.9|717.51|709.91|717.5|709.9|3
1653427120000|2022-05-24 21:18:40|717.56|709.96|717.14|709.54|717.56|709.96|717.13|709.53|7
1653427130000|2022-05-24 21:18:50|717.12|709.52|717.44|709.84|717.46|709.86|717.12|709.52|17
1653427140000|2022-05-24 21:19:00|717.43|709.83|717.09|709.49|717.45|709.85|717.09|709.49|12
1653427150000|2022-05-24 21:19:10|717.1|709.5|717.09|709.49|717.1|709.5|717.09|709.49|2
1653427160000|2022-05-24 21:19:20|717.1|709.5|717.44|709.84|717.45|709.85|717.1|709.5|14
1653427170000|2022-05-24 21:19:30|717.43|709.83|717.43|709.83|717.44|709.84|717.43|709.83|5
1653427180000|2022-05-24 21:19:40|717.44|709.84|717.41|709.81|717.45|709.85|717.41|709.81|10
1653427190000|2022-05-24 21:19:50|717.42|709.82|717.42|709.82|717.43|709.83|717.41|709.81|4
1653427200000|2022-05-24 21:20:00|717.49|709.89|717.59|709.99|717.62|710.02|717.48|709.88|14
1653427210000|2022-05-24 21:20:10|717.6|710|717.7|710.1|717.7|710.1|717.6|710|15
1653427220000|2022-05-24 21:20:20|717.74|710.14|717.74|710.14|717.75|710.15|717.74|710.14|3
1653427230000|2022-05-24 21:20:30|717.7|710.1|717.71|710.11|717.71|710.11|717.68|710.08|9
1653427240000|2022-05-24 21:20:40|717.74|710.14|717.84|710.24|717.86|710.26|717.73|710.13|8
1653427250000|2022-05-24 21:20:50|717.85|710.25|717.85|710.25|717.85|710.25|717.85|710.25|1
1653427260000|2022-05-24 21:21:00|717.87|710.27|717.8|710.2|718.04|710.44|717.76|710.16|11
1653427270000|2022-05-24 21:21:10|717.81|710.21|717.78|710.18|717.88|710.28|717.73|710.13|16
1653427280000|2022-05-24 21:21:20|717.79|710.19|718.06|710.46|718.06|710.46|717.78|710.18|9
1653427290000|2022-05-24 21:21:30|718.07|710.47|718.07|710.47|718.08|710.48|718.07|710.47|3
1653427300000|2022-05-24 21:21:40|718.08|710.48|718.08|710.48|718.08|710.48|718.08|710.48|1
1653427310000|2022-05-24 21:21:50|718.09|710.49|718.04|710.44|718.09|710.49|718.03|710.43|8
1653427320000|2022-05-24 21:22:00|718.05|710.45|718.04|710.44|718.15|710.55|718.04|710.44|10
1653427330000|2022-05-24 21:22:10|718.11|710.51|718.3|710.7|718.46|710.86|718.11|710.51|13
1653427340000|2022-05-24 21:22:20|718.34|710.74|718.32|710.72|718.34|710.74|718.32|710.72|5
1653427350000|2022-05-24 21:22:30|718.31|710.71|718.28|710.68|718.33|710.73|718.28|710.68|11
1653427360000|2022-05-24 21:22:40|718.26|710.66|718.53|710.93|718.53|710.93|718.26|710.66|6
1653427370000|2022-05-24 21:22:50|718.57|710.97|718.55|710.95|718.57|710.97|718.53|710.93|7
1653427400000|2022-05-24 21:23:20|718.56|710.96|718.56|710.96|718.56|710.96|718.55|710.95|3
1653427410000|2022-05-24 21:23:30|718.55|710.95|718.54|710.94|718.55|710.95|718.54|710.94|4
1653427420000|2022-05-24 21:23:40|718.55|710.95|718.54|710.94|718.55|710.95|718.54|710.94|2
1653427430000|2022-05-24 21:23:50|718.55|710.95|718.72|711.12|718.79|711.19|718.42|710.82|16
1653427440000|2022-05-24 21:24:00|718.73|711.13|718.88|711.28|718.9|711.3|718.72|711.12|11
1653427450000|2022-05-24 21:24:10|718.89|711.29|718.9|711.3|718.9|711.3|718.87|711.27|13
1653427460000|2022-05-24 21:24:20|718.91|711.31|718.87|711.27|718.91|711.31|718.86|711.26|8
1653427470000|2022-05-24 21:24:30|718.98|711.38|721.28|713.68|721.53|713.93|718.98|711.38|29
1653427480000|2022-05-24 21:24:40|721.73|714.13|721.57|713.97|722.11|714.51|721.45|713.85|23
1653427490000|2022-05-24 21:24:50|721.58|713.98|722|714.4|722.18|714.58|721.52|713.92|23
1653427500000|2022-05-24 21:25:00|722.08|714.48|722.13|714.53|722.61|715.01|721.96|714.36|15
1653427510000|2022-05-24 21:25:10|722.14|714.54|722|714.4|722.14|714.54|721.94|714.34|13
1653427520000|2022-05-24 21:25:20|721.99|714.39|722.07|714.47|722.08|714.48|721.94|714.34|12
1653427530000|2022-05-24 21:25:30|722.09|714.49|722.52|714.92|722.57|714.97|722.09|714.49|23
1653427540000|2022-05-24 21:25:40|722.47|714.87|722.15|714.55|722.98|715.38|722.11|714.51|23
1653427550000|2022-05-24 21:25:50|722.16|714.56|722.14|714.54|722.16|714.56|722.12|714.52|17
1653427560000|2022-05-24 21:26:00|722.16|714.56|721.93|714.33|722.21|714.61|721.93|714.33|12
1653427570000|2022-05-24 21:26:10|721.94|714.34|721.91|714.31|721.96|714.36|721.87|714.27|5
1653427580000|2022-05-24 21:26:20|721.81|714.21|721.93|714.33|722|714.4|721.81|714.21|10
1653427590000|2022-05-24 21:26:30|721.92|714.32|722.28|714.68|722.49|714.89|721.92|714.32|21
1653427600000|2022-05-24 21:26:40|722.4|714.8|722.6|715|722.63|715.03|722.4|714.8|13
1653427610000|2022-05-24 21:26:50|722.61|715.01|722.91|715.31|722.91|715.31|722.61|715.01|8
1653427620000|2022-05-24 21:27:00|722.93|715.33|722.94|715.34|722.94|715.34|722.93|715.33|2
1653427630000|2022-05-24 21:27:10|722.95|715.35|723.03|715.43|723.03|715.43|722.94|715.34|8
1653427640000|2022-05-24 21:27:20|723.02|715.42|723.02|715.42|723.02|715.42|723.02|715.42|1
1653427650000|2022-05-24 21:27:30|723|715.4|722.94|715.34|723.02|715.42|722.93|715.33|7
1653427660000|2022-05-24 21:27:40|722.91|715.31|722.89|715.29|723.01|715.41|722.85|715.25|9
1653427670000|2022-05-24 21:27:50|722.9|715.3|722.93|715.33|722.93|715.33|722.9|715.3|3
1653427680000|2022-05-24 21:28:00|722.9|715.3|722.97|715.37|722.98|715.38|722.83|715.23|17
1653427690000|2022-05-24 21:28:10|722.99|715.39|722.92|715.32|723.17|715.57|722.87|715.27|18
1653427700000|2022-05-24 21:28:20|722.88|715.28|723|715.4|723|715.4|722.88|715.28|2
1653427710000|2022-05-24 21:28:30|723.03|715.43|722.89|715.29|723.03|715.43|722.89|715.29|4
1653427720000|2022-05-24 21:28:40|722.91|715.31|722.91|715.31|722.91|715.31|722.9|715.3|3
1653427730000|2022-05-24 21:28:50|723.01|715.41|722.87|715.27|723.02|715.42|722.87|715.27|7
1653427740000|2022-05-24 21:29:00|723.24|715.64|723.32|715.72|723.35|715.75|723.22|715.62|8
1653427750000|2022-05-24 21:29:10|723.34|715.74|723.59|715.99|723.66|716.06|723.33|715.73|11
1653427760000|2022-05-24 21:29:20|723.62|716.02|723.64|716.04|723.68|716.08|723.62|716.02|16
1653427770000|2022-05-24 21:29:30|723.66|716.06|723.66|716.06|723.66|716.06|723.66|716.06|1
1653427780000|2022-05-24 21:29:40|723.67|716.07|723.79|716.19|723.79|716.19|723.67|716.07|16
1653427790000|2022-05-24 21:29:50|723.76|716.16|723.77|716.17|723.8|716.2|723.76|716.16|7
1653427800000|2022-05-24 21:30:00|723.85|716.25|723.79|716.19|723.85|716.25|723.73|716.13|21
1653427810000|2022-05-24 21:30:10|723.73|716.13|723.78|716.18|723.92|716.32|723.65|716.05|20
1653427820000|2022-05-24 21:30:20|723.79|716.19|723.75|716.15|723.79|716.19|723.69|716.09|8
1653427830000|2022-05-24 21:30:30|723.69|716.09|723.75|716.15|723.79|716.19|723.66|716.06|9
1653427840000|2022-05-24 21:30:40|723.76|716.16|723.17|715.57|723.76|716.16|723.14|715.54|17
1653427850000|2022-05-24 21:30:50|723.16|715.56|723.08|715.48|723.16|715.56|723.08|715.48|15
1653427860000|2022-05-24 21:31:00|723.09|715.49|723.04|715.44|723.17|715.57|723.01|715.41|18
1653427870000|2022-05-24 21:31:10|723.03|715.43|723.05|715.45|723.05|715.45|722.95|715.35|10
1653427880000|2022-05-24 21:31:20|723.04|715.44|723.09|715.49|723.1|715.5|723.03|715.43|9
1653427890000|2022-05-24 21:31:30|723.04|715.44|723|715.4|723.09|715.49|722.92|715.32|11
1653427900000|2022-05-24 21:31:40|723.01|715.41|723.08|715.48|723.09|715.49|722.96|715.36|10
1653427910000|2022-05-24 21:31:50|723.09|715.49|723.02|715.42|723.09|715.49|722.98|715.38|6
1653427920000|2022-05-24 21:32:00|723.04|715.44|723.04|715.44|723.13|715.53|723.03|715.43|7
1653427930000|2022-05-24 21:32:10|723.13|715.53|723.09|715.49|723.14|715.54|723.04|715.44|5
1653427940000|2022-05-24 21:32:20|723.04|715.44|722.99|715.39|723.13|715.53|722.99|715.39|9
1653427950000|2022-05-24 21:32:30|723.02|715.42|723.04|715.44|723.04|715.44|723.02|715.42|2
1653427960000|2022-05-24 21:32:40|723.02|715.42|722.99|715.39|723.02|715.42|722.96|715.36|7
1653427970000|2022-05-24 21:32:50|723.01|715.41|723.1|715.5|723.1|715.5|722.99|715.39|3
1653427980000|2022-05-24 21:33:00|723.13|715.53|723.23|715.63|723.23|715.63|723.13|715.53|8
1653427990000|2022-05-24 21:33:10|723.2|715.6|723.28|715.68|723.28|715.68|723.2|715.6|12
1653428000000|2022-05-24 21:33:20|723.35|715.75|723.54|715.94|723.59|715.99|723.35|715.75|16
1653428010000|2022-05-24 21:33:30|723.59|715.99|723.95|716.35|724.16|716.56|723.59|715.99|14
1653428020000|2022-05-24 21:33:40|724|716.4|724.44|716.84|724.49|716.89|724|716.4|19
1653428030000|2022-05-24 21:33:50|724.45|716.85|724.32|716.72|724.45|716.85|724.27|716.67|21
1653428040000|2022-05-24 21:34:00|724.33|716.73|724.33|716.73|724.41|716.81|724.33|716.73|6
1653428050000|2022-05-24 21:34:10|724.39|716.79|724.4|716.8|724.4|716.8|724.39|716.79|4
1653428060000|2022-05-24 21:34:20|724.41|716.81|724.37|716.77|724.45|716.85|724.33|716.73|8
1653428070000|2022-05-24 21:34:30|724.38|716.78|724.64|717.04|724.64|717.04|724.38|716.78|3
1653428080000|2022-05-24 21:34:40|724.63|717.03|725.08|717.48|725.08|717.48|724.48|716.88|17
1653428090000|2022-05-24 21:34:50|725.2|717.6|725.3|717.7|725.37|717.77|725.03|717.43|21
1653428100000|2022-05-24 21:35:00|725.36|717.76|725.44|717.84|725.44|717.84|725.3|717.7|8
1653428110000|2022-05-24 21:35:10|725.45|717.85|725.5|717.9|725.5|717.9|725.35|717.75|11
1653428120000|2022-05-24 21:35:20|725.56|717.96|725.64|718.04|725.64|718.04|725.56|717.96|6
1653428130000|2022-05-24 21:35:30|725.63|718.03|725.65|718.05|725.65|718.05|725.63|718.03|3
1653428140000|2022-05-24 21:35:40|725.64|718.04|726.37|718.77|726.4|718.8|725.63|718.03|17
1653428150000|2022-05-24 21:35:50|726.38|718.78|726.39|718.79|726.48|718.88|726.36|718.76|12
1653428160000|2022-05-24 21:36:00|726.45|718.85|726.6|719|726.6|719|726.45|718.85|5
1653428170000|2022-05-24 21:36:10|726.59|718.99|726.57|718.97|726.62|719.02|726.51|718.91|14
1653428180000|2022-05-24 21:36:20|726.55|718.95|726.35|718.75|726.57|718.97|726.35|718.75|13
1653428190000|2022-05-24 21:36:30|726.06|718.46|725.29|717.69|726.1|718.5|725.25|717.65|24
1653428200000|2022-05-24 21:36:40|725.13|717.53|724.57|716.97|725.16|717.56|724.56|716.96|26
1653428210000|2022-05-24 21:36:50|724.56|716.96|724.32|716.72|724.6|717|724.32|716.72|12
1653428220000|2022-05-24 21:37:00|724.28|716.68|724.84|717.24|724.84|717.24|724.28|716.68|24
1653428230000|2022-05-24 21:37:10|724.85|717.25|724.7|717.1|724.85|717.25|724.66|717.06|19
1653428240000|2022-05-24 21:37:20|724.71|717.11|724.67|717.07|724.71|717.11|724.58|716.98|11
1653428250000|2022-05-24 21:37:30|724.63|717.03|724.62|717.02|724.7|717.1|724.6|717|16
1653428260000|2022-05-24 21:37:40|724.6|717|724.49|716.89|724.69|717.09|724.47|716.87|9
1653428270000|2022-05-24 21:37:50|724.56|716.96|724.46|716.86|724.57|716.97|724.46|716.86|5
1653428280000|2022-05-24 21:38:00|724.43|716.83|724.44|716.84|724.52|716.92|724.4|716.8|9
1653428290000|2022-05-24 21:38:10|724.39|716.79|723.43|715.83|724.39|716.79|723.14|715.54|25
1653428300000|2022-05-24 21:38:20|723.47|715.87|723.77|716.17|723.83|716.23|723.38|715.78|24
1653428310000|2022-05-24 21:38:30|723.81|716.21|724.03|716.43|724.18|716.58|723.73|716.13|20
1653428320000|2022-05-24 21:38:40|723.95|716.35|723.85|716.25|724.03|716.43|723.8|716.2|14
1653428330000|2022-05-24 21:38:50|723.9|716.3|724.41|716.81|724.43|716.83|723.89|716.29|17
1653428340000|2022-05-24 21:39:00|724.47|716.87|724.67|717.07|724.67|717.07|724.36|716.76|27
1653428350000|2022-05-24 21:39:10|724.6|717|725.2|717.6|725.44|717.84|724.57|716.97|25
1653428360000|2022-05-24 21:39:20|725.21|717.61|725.16|717.56|725.23|717.63|725.14|717.54|10
1653428370000|2022-05-24 21:39:30|725.15|717.55|725|717.4|725.21|717.61|725|717.4|12
1653428380000|2022-05-24 21:39:40|724.54|716.94|724.61|717.01|725|717.4|724.54|716.94|25
1653428390000|2022-05-24 21:39:50|724.6|717|724.66|717.06|724.7|717.1|724.6|717|13
1653428400000|2022-05-24 21:40:00|724.7|717.1|724.59|716.99|724.71|717.11|724.56|716.96|11
1653428410000|2022-05-24 21:40:10|724.6|717|724.58|716.98|724.61|717.01|724.55|716.95|15
1653428420000|2022-05-24 21:40:20|724.57|716.97|724.6|717|724.6|717|724.53|716.93|10
1653428430000|2022-05-24 21:40:30|724.56|716.96|724.23|716.63|724.6|717|724.23|716.63|18
1653428440000|2022-05-24 21:40:40|724.27|716.67|724.36|716.76|724.41|716.81|724.26|716.66|13
1653428450000|2022-05-24 21:40:50|724.35|716.75|724.51|716.91|724.51|716.91|724.35|716.75|3
1653428460000|2022-05-24 21:41:00|724.48|716.88|724.4|716.8|724.48|716.88|724.4|716.8|4
1653428470000|2022-05-24 21:41:10|724.46|716.86|724.38|716.78|724.47|716.87|724.29|716.69|6
1653428480000|2022-05-24 21:41:20|724.46|716.86|724.33|716.73|724.46|716.86|724.33|716.73|5
1653428490000|2022-05-24 21:41:30|724.42|716.82|724.42|716.82|724.42|716.82|724.42|716.82|1
1653428500000|2022-05-24 21:41:40|724.33|716.73|724.32|716.72|724.33|716.73|724.31|716.71|4
1653428510000|2022-05-24 21:41:50|724.33|716.73|724.31|716.71|724.33|716.73|724.31|716.71|2
1653428520000|2022-05-24 21:42:00|724.28|716.68|724.28|716.68|724.28|716.68|724.28|716.68|1
1653428530000|2022-05-24 21:42:10|724.29|716.69|724.29|716.69|724.29|716.69|724.29|716.69|1
1653428540000|2022-05-24 21:42:20|724.32|716.72|724.14|716.54|724.32|716.72|724.14|716.54|7
1653428550000|2022-05-24 21:42:30|724.15|716.55|724.09|716.49|724.15|716.55|724.09|716.49|7
1653428560000|2022-05-24 21:42:40|724.07|716.47|723.58|715.98|724.07|716.47|723.58|715.98|23
1653428570000|2022-05-24 21:42:50|723.57|715.97|723.57|715.97|723.57|715.97|723.56|715.96|3
1653428580000|2022-05-24 21:43:00|723.59|715.99|723.54|715.94|723.59|715.99|723.54|715.94|5
1653428590000|2022-05-24 21:43:10|723.52|715.92|723.38|715.78|723.52|715.92|723.37|715.77|7
1653428600000|2022-05-24 21:43:20|723.34|715.74|723.4|715.8|723.4|715.8|723.33|715.73|3
1653428610000|2022-05-24 21:43:30|723.39|715.79|723.39|715.79|723.39|715.79|723.38|715.78|3
1653428620000|2022-05-24 21:43:40|723.38|715.78|723.36|715.76|723.38|715.78|723.34|715.74|3
1653428630000|2022-05-24 21:43:50|723.37|715.77|723.47|715.87|723.47|715.87|723.22|715.62|17
1653428640000|2022-05-24 21:44:00|723.54|715.94|724.41|716.81|724.41|716.81|723.44|715.84|26
1653428650000|2022-05-24 21:44:10|724.45|716.85|724.37|716.77|724.54|716.94|724.37|716.77|13
1653428660000|2022-05-24 21:44:20|724.4|716.8|724.56|716.96|724.62|717.02|724.4|716.8|13
1653428670000|2022-05-24 21:44:30|724.55|716.95|724.4|716.8|724.57|716.97|724.36|716.76|12
1653428690000|2022-05-24 21:44:50|724.34|716.74|724.44|716.84|724.55|716.95|724.34|716.74|8
1653428700000|2022-05-24 21:45:00|724.42|716.82|724.42|716.82|724.42|716.82|724.42|716.82|1
1653428710000|2022-05-24 21:45:10|724.44|716.84|724.47|716.87|724.49|716.89|724.44|716.84|13
1653428720000|2022-05-24 21:45:20|724.46|716.86|724.48|716.88|724.48|716.88|724.45|716.85|11
1653428730000|2022-05-24 21:45:30|724.47|716.87|725.1|717.5|725.1|717.5|724.47|716.87|22
1653428740000|2022-05-24 21:45:40|725.11|717.51|725.11|717.51|725.22|717.62|725.11|717.51|6
1653428750000|2022-05-24 21:45:50|725.12|717.52|725.14|717.54|725.15|717.55|725.12|717.52|6
1653428760000|2022-05-24 21:46:00|725.13|717.53|725.32|717.72|725.32|717.72|725.13|717.53|16
1653428770000|2022-05-24 21:46:10|725.31|717.71|725.41|717.81|725.44|717.84|725.31|717.71|10
1653428780000|2022-05-24 21:46:20|725.44|717.84|725.4|717.8|725.63|718.03|725.38|717.78|11
1653428790000|2022-05-24 21:46:30|725.43|717.83|725.47|717.87|725.48|717.88|725.41|717.81|11
1653428800000|2022-05-24 21:46:40|725.48|717.88|725.48|717.88|725.48|717.88|725.45|717.85|4
1653428810000|2022-05-24 21:46:50|725.47|717.87|725.47|717.87|725.48|717.88|725.46|717.86|7
1653428820000|2022-05-24 21:47:00|725.57|717.97|725.5|717.9|725.58|717.98|725.49|717.89|8
1653428830000|2022-05-24 21:47:10|725.55|717.95|725.54|717.94|725.61|718.01|725.41|717.81|8
1653428840000|2022-05-24 21:47:20|725.58|717.98|725.14|717.54|725.72|718.12|725.12|717.52|23
1653428850000|2022-05-24 21:47:30|725.09|717.49|724.94|717.34|725.09|717.49|724.93|717.33|8
1653428860000|2022-05-24 21:47:40|725.04|717.44|724.81|717.21|725.04|717.44|724.77|717.17|18
1653428870000|2022-05-24 21:47:50|724.8|717.2|724.68|717.08|724.94|717.34|724.65|717.05|15
1653428880000|2022-05-24 21:48:00|724.55|716.95|724.58|716.98|724.61|717.01|724.51|716.91|10
1653428890000|2022-05-24 21:48:10|724.47|716.87|724.59|716.99|724.6|717|724.47|716.87|16
1653428900000|2022-05-24 21:48:20|724.6|717|724.43|716.83|724.62|717.02|724.43|716.83|17
1653428910000|2022-05-24 21:48:30|724.45|716.85|724.37|716.77|724.47|716.87|724.36|716.76|8
1653428920000|2022-05-24 21:48:40|724.36|716.76|724.27|716.67|724.36|716.76|724.27|716.67|4
1653428930000|2022-05-24 21:48:50|724.28|716.68|724.59|716.99|724.59|716.99|724.28|716.68|18
1653428940000|2022-05-24 21:49:00|724.58|716.98|724.48|716.88|724.6|717|724.48|716.88|19
1653428950000|2022-05-24 21:49:10|724.47|716.87|724.4|716.8|724.51|716.91|724.39|716.79|15
1653428960000|2022-05-24 21:49:20|724.42|716.82|724.33|716.73|724.42|716.82|724.33|716.73|15
1653428970000|2022-05-24 21:49:30|724.32|716.72|724.49|716.89|724.56|716.96|724.32|716.72|11
1653428980000|2022-05-24 21:49:40|724.5|716.9|725.37|717.77|725.38|717.78|724.5|716.9|14
1653428990000|2022-05-24 21:49:50|725.36|717.76|725.43|717.83|725.43|717.83|725.36|717.76|5
1653429000000|2022-05-24 21:50:00|725.41|717.81|725.09|717.49|725.47|717.87|725.09|717.49|14
1653429010000|2022-05-24 21:50:10|725.08|717.48|725.16|717.56|725.16|717.56|725.08|717.48|8
1653429020000|2022-05-24 21:50:20|725.08|717.48|725.18|717.58|725.18|717.58|725.08|717.48|9
1653429030000|2022-05-24 21:50:30|725.28|717.68|725.3|717.7|725.34|717.74|725.27|717.67|16
1653429040000|2022-05-24 21:50:40|725.31|717.71|725.41|717.81|725.55|717.95|725.3|717.7|13
1653429050000|2022-05-24 21:50:50|725.4|717.8|725.5|717.9|725.5|717.9|725.34|717.74|8
1653429060000|2022-05-24 21:51:00|725.47|717.87|725.51|717.91|725.52|717.92|725.47|717.87|3
1653429070000|2022-05-24 21:51:10|725.52|717.92|725.52|717.92|725.52|717.92|725.52|717.92|1
1653429080000|2022-05-24 21:51:20|725.51|717.91|725.37|717.77|725.51|717.91|725.37|717.77|2
1653429090000|2022-05-24 21:51:30|725.38|717.78|725.38|717.78|725.38|717.78|725.38|717.78|1
1653429100000|2022-05-24 21:51:40|725.5|717.9|725.4|717.8|725.5|717.9|725.31|717.71|12
1653429110000|2022-05-24 21:51:50|725.38|717.78|725.25|717.65|725.46|717.86|725.19|717.59|17
1653429120000|2022-05-24 21:52:00|725.24|717.64|725.49|717.89|725.52|717.92|725.23|717.63|16
1653429130000|2022-05-24 21:52:10|725.5|717.9|726.14|718.54|726.24|718.64|725.5|717.9|26
1653429140000|2022-05-24 21:52:20|726.12|718.52|726.16|718.56|726.2|718.6|726.11|718.51|12
1653429150000|2022-05-24 21:52:30|726.13|718.53|726.37|718.77|726.37|718.77|726.05|718.45|11
1653429160000|2022-05-24 21:52:40|726.21|718.61|726.34|718.74|726.42|718.82|726.21|718.61|21
1653429170000|2022-05-24 21:52:50|727.28|719.68|727.79|720.19|727.79|720.19|727.18|719.58|24
1653429180000|2022-05-24 21:53:00|727.73|720.13|727.89|720.29|727.89|720.29|727.69|720.09|10
1653429190000|2022-05-24 21:53:10|727.9|720.3|727.89|720.29|727.91|720.31|727.85|720.25|13
1653429200000|2022-05-24 21:53:20|727.86|720.26|728.42|720.82|728.46|720.86|727.82|720.22|18
1653429210000|2022-05-24 21:53:30|728.43|720.83|728.32|720.72|728.45|720.85|728.23|720.63|15
1653429220000|2022-05-24 21:53:40|728.48|720.88|728.04|720.44|728.58|720.98|728.04|720.44|9
1653429230000|2022-05-24 21:53:50|728.06|720.46|727.71|720.11|728.39|720.79|727.7|720.1|25
1653429240000|2022-05-24 21:54:00|727.73|720.13|727.82|720.22|727.84|720.24|727.72|720.12|8
1653429250000|2022-05-24 21:54:10|727.83|720.23|727.83|720.23|727.83|720.23|727.83|720.23|1
1653429260000|2022-05-24 21:54:20|727.76|720.16|727.78|720.18|727.79|720.19|727.72|720.12|9
1653429270000|2022-05-24 21:54:30|727.79|720.19|727.79|720.19|727.79|720.19|727.79|720.19|1
1653429280000|2022-05-24 21:54:40|727.78|720.18|727.81|720.21|727.81|720.21|727.78|720.18|7
1653429290000|2022-05-24 21:54:50|727.89|720.29|727.9|720.3|727.9|720.3|727.89|720.29|2
1653429300000|2022-05-24 21:55:00|727.94|720.34|728.32|720.72|728.32|720.72|727.94|720.34|10
1653429310000|2022-05-24 21:55:10|728.33|720.73|728.48|720.88|728.48|720.88|728.32|720.72|6
1653429320000|2022-05-24 21:55:20|728.56|720.96|728.55|720.95|728.56|720.96|728.55|720.95|2
1653429330000|2022-05-24 21:55:30|728.46|720.86|728.49|720.89|728.5|720.9|728.41|720.81|11
1653429340000|2022-05-24 21:55:40|728.5|720.9|728.49|720.89|728.5|720.9|728.49|720.89|2
1653429350000|2022-05-24 21:55:50|728.48|720.88|728.48|720.88|728.49|720.89|728.48|720.88|3
1653429360000|2022-05-24 21:56:00|728.43|720.83|728.42|720.82|728.43|720.83|728.42|720.82|2
1653429370000|2022-05-24 21:56:10|728.49|720.89|729.61|722.01|729.61|722.01|728.23|720.63|18
1653429380000|2022-05-24 21:56:20|729.79|722.19|729.96|722.36|730.12|722.52|729.79|722.19|26
1653429390000|2022-05-24 21:56:30|729.95|722.35|730.06|722.46|730.13|722.53|729.95|722.35|15
1653429400000|2022-05-24 21:56:40|730.08|722.48|730.11|722.51|730.17|722.57|730.08|722.48|10
1653429410000|2022-05-24 21:56:50|730.12|722.52|729.7|722.1|730.12|722.52|729.7|722.1|17
1653429420000|2022-05-24 21:57:00|729.71|722.11|729.42|721.82|729.92|722.32|729.42|721.82|33
1653429430000|2022-05-24 21:57:10|729.34|721.74|729.16|721.56|729.34|721.74|729.16|721.56|13
1653429440000|2022-05-24 21:57:20|729.12|721.52|726.54|718.94|729.14|721.54|726.54|718.94|29
1653429450000|2022-05-24 21:57:30|726.53|718.93|726.09|718.49|726.72|719.12|726.09|718.49|21
1653429460000|2022-05-24 21:57:40|726.1|718.5|726.03|718.43|726.14|718.54|726.03|718.43|19
1653429470000|2022-05-24 21:57:50|726.06|718.46|725.91|718.31|726.06|718.46|725.9|718.3|6
1653429480000|2022-05-24 21:58:00|725.92|718.32|725.4|717.8|725.92|718.32|725.4|717.8|13
1653429490000|2022-05-24 21:58:10|725.36|717.76|725.33|717.73|725.44|717.84|725.33|717.73|8
1653429500000|2022-05-24 21:58:20|725.27|717.67|725.35|717.75|725.43|717.83|725.27|717.67|17
1653429510000|2022-05-24 21:58:30|725.39|717.79|725.24|717.64|725.44|717.84|725.19|717.59|15
1653429520000|2022-05-24 21:58:40|725.31|717.71|724.97|717.37|725.35|717.75|724.96|717.36|20
1653429530000|2022-05-24 21:58:50|724.96|717.36|724.94|717.34|725.07|717.47|724.92|717.32|21
1653429540000|2022-05-24 21:59:00|724.95|717.35|724.89|717.29|725.07|717.47|724.89|717.29|14
1653429550000|2022-05-24 21:59:10|725.06|717.46|724.78|717.18|725.06|717.46|724.78|717.18|10
1653429560000|2022-05-24 21:59:20|724.75|717.15|724.59|716.99|724.75|717.15|724.57|716.97|12
1653429570000|2022-05-24 21:59:30|724.58|716.98|724.53|716.93|724.65|717.05|724.53|716.93|8
1653429580000|2022-05-24 21:59:40|724.55|716.95|725.19|717.59|725.19|717.59|724.55|716.95|20
1653429590000|2022-05-24 21:59:50|725.24|717.64|725.19|717.59|725.34|717.74|725.13|717.53|21
1653429600000|2022-05-24 22:00:00|725.21|717.61|725.47|717.87|725.57|717.97|725.06|717.46|32
1653429610000|2022-05-24 22:00:10|725.48|717.88|725.57|717.97|725.65|718.05|725.26|717.66|24
1653429620000|2022-05-24 22:00:20|725.55|717.95|725.67|718.07|725.67|718.07|725.51|717.91|16
1653429630000|2022-05-24 22:00:30|725.74|718.14|725.74|718.14|725.87|718.27|725.73|718.13|21
1653429640000|2022-05-24 22:00:40|725.69|718.09|726.34|718.74|726.46|718.86|725.66|718.06|28
1653429650000|2022-05-24 22:00:50|726.44|718.84|726.29|718.69|726.44|718.84|726.29|718.69|8
1653429660000|2022-05-24 22:01:00|726.34|718.74|725.59|717.99|726.34|718.74|725.49|717.89|29
1653429670000|2022-05-24 22:01:10|725.61|718.01|725.14|717.54|725.62|718.02|725.07|717.47|21
1653429680000|2022-05-24 22:01:20|725.13|717.53|724.9|717.3|725.13|717.53|724.89|717.29|17
1653429690000|2022-05-24 22:01:30|724.84|717.24|724.71|717.11|724.84|717.24|724.7|717.1|12
1653429700000|2022-05-24 22:01:40|724.7|717.1|724.62|717.02|724.7|717.1|724.61|717.01|10
1653429710000|2022-05-24 22:01:50|724.65|717.05|724.12|716.52|724.65|717.05|724|716.4|16
1653429720000|2022-05-24 22:02:00|724.02|716.42|723.72|716.12|724.14|716.54|723.72|716.12|26
1653429730000|2022-05-24 22:02:10|723.82|716.22|724.37|716.77|724.42|716.82|723.82|716.22|15
1653429740000|2022-05-24 22:02:20|724.36|716.76|724.34|716.74|724.38|716.78|724.31|716.71|16
1653429750000|2022-05-24 22:02:30|724.31|716.71|724.28|716.68|724.33|716.73|724.28|716.68|10
1653429760000|2022-05-24 22:02:40|724.33|716.73|724.26|716.66|724.33|716.73|724.26|716.66|3
1653429770000|2022-05-24 22:02:50|724.25|716.65|724.34|716.74|724.36|716.76|724.25|716.65|16
1653429780000|2022-05-24 22:03:00|724.33|716.73|723.5|715.9|724.34|716.74|723.5|715.9|32
1653429790000|2022-05-24 22:03:10|723.49|715.89|723.53|715.93|723.53|715.93|723.44|715.84|13
1653429800000|2022-05-24 22:03:20|723.5|715.9|723.33|715.73|723.56|715.96|723.33|715.73|23
1653429810000|2022-05-24 22:03:30|723.52|715.92|723.51|715.91|723.52|715.92|723.49|715.89|14
1653429820000|2022-05-24 22:03:40|723.5|715.9|723.38|715.78|723.6|716|723.36|715.76|21
1653429830000|2022-05-24 22:03:50|723.41|715.81|723.43|715.83|723.51|715.91|723.37|715.77|17
1653429840000|2022-05-24 22:04:00|723.42|715.82|723.43|715.83|723.46|715.86|723.36|715.76|15
1653429850000|2022-05-24 22:04:10|723.44|715.84|723.4|715.8|723.49|715.89|723.38|715.78|18
1653429860000|2022-05-24 22:04:20|723.37|715.77|723.28|715.68|723.39|715.79|723.24|715.64|11
1653429870000|2022-05-24 22:04:30|723.29|715.69|723.38|715.78|723.42|715.82|723.29|715.69|13
1653429880000|2022-05-24 22:04:40|723.39|715.79|723.36|715.76|723.43|715.83|723.26|715.66|17
1653429890000|2022-05-24 22:04:50|723.33|715.73|723.47|715.87|723.5|715.9|723.33|715.73|13
1653429900000|2022-05-24 22:05:00|723.46|715.86|723.43|715.83|723.6|716|723.43|715.83|27
1653429910000|2022-05-24 22:05:10|723.42|715.82|723.41|715.81|723.42|715.82|723.36|715.76|16
1653429920000|2022-05-24 22:05:20|723.43|715.83|723.29|715.69|723.43|715.83|723.29|715.69|11
1653429930000|2022-05-24 22:05:30|723.33|715.73|723.33|715.73|723.34|715.74|723.33|715.73|11
1653429940000|2022-05-24 22:05:40|723.42|715.82|723.43|715.83|723.43|715.83|723.42|715.82|10
1653429950000|2022-05-24 22:05:50|723.41|715.81|723.41|715.81|723.41|715.81|723.4|715.8|5
1653429960000|2022-05-24 22:06:00|723.42|715.82|723.42|715.82|723.55|715.95|723.42|715.82|21
1653429970000|2022-05-24 22:06:10|723.46|715.86|724.36|716.76|724.36|716.76|723.44|715.84|16
1653429980000|2022-05-24 22:06:20|724.4|716.8|724.65|717.05|724.73|717.13|724.4|716.8|20
1653429990000|2022-05-24 22:06:30|724.72|717.12|724.65|717.05|724.73|717.13|724.65|717.05|11
1653430000000|2022-05-24 22:06:40|724.66|717.06|724.68|717.08|724.75|717.15|724.65|717.05|17
1653430010000|2022-05-24 22:06:50|724.7|717.1|724.74|717.14|724.74|717.14|724.7|717.1|2
1653430020000|2022-05-24 22:07:00|724.73|717.13|724.74|717.14|724.74|717.14|724.59|716.99|18
1653430030000|2022-05-24 22:07:10|724.75|717.15|724.75|717.15|724.75|717.15|724.67|717.07|7
1653430040000|2022-05-24 22:07:20|724.76|717.16|724.74|717.14|724.77|717.17|724.74|717.14|3
1653430050000|2022-05-24 22:07:30|724.77|717.17|724.85|717.25|724.87|717.27|724.7|717.1|12
1653430060000|2022-05-24 22:07:40|724.86|717.26|725.28|717.68|725.58|717.98|724.86|717.26|30
1653430070000|2022-05-24 22:07:50|725.31|717.71|725.3|717.7|725.35|717.75|725.27|717.67|10
1653430080000|2022-05-24 22:08:00|725.2|717.6|725.33|717.73|725.57|717.97|725.12|717.52|15
1653430090000|2022-05-24 22:08:10|725.34|717.74|725.33|717.73|725.49|717.89|725.27|717.67|7
1653430100000|2022-05-24 22:08:20|725.34|717.74|725.46|717.86|725.46|717.86|725.32|717.72|10
1653430110000|2022-05-24 22:08:30|725.45|717.85|725.16|717.56|725.45|717.85|725.16|717.56|11
1653430120000|2022-05-24 22:08:40|725.11|717.51|725.1|717.5|725.11|717.51|725.02|717.42|11
1653430130000|2022-05-24 22:08:50|725.05|717.45|724.98|717.38|725.07|717.47|724.98|717.38|10
1653430140000|2022-05-24 22:09:00|724.99|717.39|725.43|717.83|725.44|717.84|724.75|717.15|15
1653430150000|2022-05-24 22:09:10|725.32|717.72|725.67|718.07|725.77|718.17|725.31|717.71|24
1653430160000|2022-05-24 22:09:20|725.68|718.08|725.63|718.03|725.72|718.12|725.55|717.95|13
1653430170000|2022-05-24 22:09:30|725.62|718.02|725.6|718|725.7|718.1|725.6|718|11
1653430180000|2022-05-24 22:09:40|725.61|718.01|725.65|718.05|725.65|718.05|725.6|718|3
1653430190000|2022-05-24 22:09:50|725.64|718.04|725.58|717.98|725.64|718.04|725.57|717.97|9
1653430200000|2022-05-24 22:10:00|725.62|718.02|725.65|718.05|725.91|718.31|725.62|718.02|10
1653430210000|2022-05-24 22:10:10|725.74|718.14|725.85|718.25|725.85|718.25|725.73|718.13|14
1653430220000|2022-05-24 22:10:20|725.82|718.22|725.82|718.22|725.82|718.22|725.82|718.22|1
1653430230000|2022-05-24 22:10:30|725.83|718.23|726.24|718.64|726.24|718.64|725.83|718.23|13
1653430240000|2022-05-24 22:10:40|726.25|718.65|726.23|718.63|726.25|718.65|726.21|718.61|9
1653430250000|2022-05-24 22:10:50|726.22|718.62|726.26|718.66|726.4|718.8|726.22|718.62|10
1653430260000|2022-05-24 22:11:00|726.25|718.65|726.22|718.62|726.53|718.93|726.18|718.58|17
1653430270000|2022-05-24 22:11:10|726.19|718.59|726.18|718.58|726.2|718.6|726.16|718.56|10
1653430280000|2022-05-24 22:11:20|725.97|718.37|726.62|719.02|726.67|719.07|725.97|718.37|23
1653430290000|2022-05-24 22:11:30|726.59|718.99|726.63|719.03|726.73|719.13|726.46|718.86|15
1653430300000|2022-05-24 22:11:40|726.77|719.17|726.76|719.16|726.82|719.22|726.6|719|12
1653430310000|2022-05-24 22:11:50|726.77|719.17|726.64|719.04|726.77|719.17|726.64|719.04|2
1653430320000|2022-05-24 22:12:00|726.58|718.98|726.7|719.1|727.05|719.45|726.55|718.95|12
1653430330000|2022-05-24 22:12:10|726.69|719.09|726.7|719.1|726.71|719.11|726.67|719.07|5
1653430340000|2022-05-24 22:12:20|726.67|719.07|726.68|719.08|726.69|719.09|726.67|719.07|9
1653430350000|2022-05-24 22:12:30|726.67|719.07|726.82|719.22|726.83|719.23|726.67|719.07|16
1653430360000|2022-05-24 22:12:40|726.81|719.21|727.27|719.67|727.27|719.67|726.81|719.21|22
1653430370000|2022-05-24 22:12:50|727.28|719.68|727.25|719.65|727.34|719.74|727.25|719.65|10
1653430380000|2022-05-24 22:13:00|727.26|719.66|727.69|720.09|727.69|720.09|727.2|719.6|12
1653430390000|2022-05-24 22:13:10|727.7|720.1|727.69|720.09|727.7|720.1|727.64|720.04|10
1653430400000|2022-05-24 22:13:20|727.65|720.05|727.58|719.98|727.65|720.05|727.5|719.9|11
1653430410000|2022-05-24 22:13:30|727.59|719.99|727.79|720.19|727.79|720.19|727.59|719.99|6
1653430420000|2022-05-24 22:13:40|727.78|720.18|727|719.4|727.87|720.27|727|719.4|20
1653430430000|2022-05-24 22:13:50|727.03|719.43|727.5|719.9|727.5|719.9|727|719.4|12
1653430440000|2022-05-24 22:14:00|727.43|719.83|727.56|719.96|727.56|719.96|727.43|719.83|19
1653430450000|2022-05-24 22:14:10|727.52|719.92|727.55|719.95|727.57|719.97|727.52|719.92|10
1653430460000|2022-05-24 22:14:20|727.56|719.96|727.54|719.94|727.56|719.96|727.54|719.94|2
1653430470000|2022-05-24 22:14:30|727.55|719.95|727.75|720.15|727.75|720.15|727.52|719.92|12
1653430480000|2022-05-24 22:14:40|727.68|720.08|727.72|720.12|727.73|720.13|727.68|720.08|15
1653430490000|2022-05-24 22:14:50|727.73|720.13|727.61|720.01|727.73|720.13|727.61|720.01|15
1653430500000|2022-05-24 22:15:00|727.62|720.02|727.73|720.13|727.74|720.14|727.61|720.01|12
1653430510000|2022-05-24 22:15:10|727.74|720.14|727.76|720.16|727.8|720.2|727.73|720.13|11
1653430520000|2022-05-24 22:15:20|727.8|720.2|727.8|720.2|727.84|720.24|727.78|720.18|11
1653430530000|2022-05-24 22:15:30|727.78|720.18|727.81|720.21|727.84|720.24|727.78|720.18|16
1653430540000|2022-05-24 22:15:40|727.8|720.2|728.29|720.69|728.34|720.74|727.8|720.2|19
1653430550000|2022-05-24 22:15:50|728.33|720.73|728.53|720.93|728.56|720.96|728.32|720.72|15
1653430560000|2022-05-24 22:16:00|728.52|720.92|728.54|720.94|728.54|720.94|728.51|720.91|11
1653430570000|2022-05-24 22:16:10|728.35|720.75|728.57|720.97|728.59|720.99|728.35|720.75|8
1653430580000|2022-05-24 22:16:20|728.58|720.98|728.78|721.18|728.81|721.21|728.55|720.95|15
1653430590000|2022-05-24 22:16:30|728.79|721.19|728.72|721.12|728.79|721.19|728.7|721.1|13
1653430600000|2022-05-24 22:16:40|728.73|721.13|728.73|721.13|728.73|721.13|728.73|721.13|1
1653430610000|2022-05-24 22:16:50|728.76|721.16|728.79|721.19|728.79|721.19|728.75|721.15|4
1653430620000|2022-05-24 22:17:00|728.77|721.17|728.72|721.12|728.77|721.17|728.69|721.09|4
1653430630000|2022-05-24 22:17:10|728.71|721.11|728.69|721.09|728.72|721.12|728.65|721.05|15
1653430640000|2022-05-24 22:17:20|728.7|721.1|728.7|721.1|728.7|721.1|728.7|721.1|1
1653430650000|2022-05-24 22:17:30|728.69|721.09|728.7|721.1|728.71|721.11|728.69|721.09|4
1653430660000|2022-05-24 22:17:40|728.71|721.11|728.72|721.12|728.72|721.12|728.69|721.09|5
1653430670000|2022-05-24 22:17:50|728.65|721.05|728.63|721.03|728.66|721.06|728.61|721.01|23
1653430680000|2022-05-24 22:18:00|728.64|721.04|728.3|720.7|728.65|721.05|728.3|720.7|19
1653430690000|2022-05-24 22:18:10|728.29|720.69|727.97|720.37|728.3|720.7|727.96|720.36|28
1653430700000|2022-05-24 22:18:20|727.98|720.38|727.86|720.26|728.02|720.42|727.69|720.09|29
1653430710000|2022-05-24 22:18:30|727.91|720.31|727.79|720.19|727.91|720.31|727.76|720.16|20
1653430720000|2022-05-24 22:18:40|727.78|720.18|727.86|720.26|728.07|720.47|727.75|720.15|13
1653430730000|2022-05-24 22:18:50|727.82|720.22|727.76|720.16|728.05|720.45|727.76|720.16|13
1653430740000|2022-05-24 22:19:00|727.77|720.17|727.18|719.58|727.78|720.18|727.18|719.58|23
1653430750000|2022-05-24 22:19:10|727.2|719.6|727.2|719.6|727.21|719.61|727.14|719.54|13
1653430760000|2022-05-24 22:19:20|727.21|719.61|727.15|719.55|727.21|719.61|727.15|719.55|4
1653430770000|2022-05-24 22:19:30|727.22|719.62|727.26|719.66|727.27|719.67|727.22|719.62|7
1653430780000|2022-05-24 22:19:40|727.24|719.64|727.24|719.64|727.24|719.64|727.24|719.64|1
1653430790000|2022-05-24 22:19:50|727.23|719.63|727.55|719.95|727.56|719.96|727.17|719.57|12
1653430800000|2022-05-24 22:20:00|727.58|719.98|727.61|720.01|727.61|720.01|727.56|719.96|17
1653430810000|2022-05-24 22:20:10|727.62|720.02|727.55|719.95|727.62|720.02|727.55|719.95|6
1653430820000|2022-05-24 22:20:20|727.58|719.98|727.67|720.07|727.72|720.12|727.5|719.9|11
1653430830000|2022-05-24 22:20:30|727.66|720.06|727.66|720.06|727.66|720.06|727.66|720.06|1
1653430840000|2022-05-24 22:20:40|727.71|720.11|727.66|720.06|727.73|720.13|727.66|720.06|10
1653430860000|2022-05-24 22:21:00|727.65|720.05|727.4|719.8|727.95|720.35|727.4|719.8|14
1653430870000|2022-05-24 22:21:10|727.45|719.85|727.39|719.79|727.45|719.85|727.38|719.78|8
1653430880000|2022-05-24 22:21:20|727.4|719.8|727.39|719.79|727.4|719.8|727.38|719.78|10
1653430890000|2022-05-24 22:21:30|727.4|719.8|727.26|719.66|727.4|719.8|727.23|719.63|16
1653430900000|2022-05-24 22:21:40|727.28|719.68|727.24|719.64|727.28|719.68|727.24|719.64|4
1653430910000|2022-05-24 22:21:50|727.23|719.63|728.36|720.76|728.39|720.79|727.23|719.63|18
1653430920000|2022-05-24 22:22:00|728.41|720.81|728.44|720.84|728.6|721|728.3|720.7|32
1653430930000|2022-05-24 22:22:10|728.58|720.98|728.51|720.91|728.58|720.98|728.48|720.88|16
1653430940000|2022-05-24 22:22:20|728.54|720.94|728.47|720.87|728.56|720.96|728.46|720.86|14
1653430950000|2022-05-24 22:22:30|728.51|720.91|728.01|720.41|728.51|720.91|728.01|720.41|24
1653430960000|2022-05-24 22:22:40|728|720.4|727.96|720.36|728|720.4|727.95|720.35|13
1653430970000|2022-05-24 22:22:50|727.95|720.35|727.89|720.29|727.95|720.35|727.81|720.21|16
1653430980000|2022-05-24 22:23:00|727.9|720.3|727.21|719.61|728.02|720.42|727.18|719.58|24
1653430990000|2022-05-24 22:23:10|727.23|719.63|727.05|719.45|727.23|719.63|726.29|718.69|28
1653431000000|2022-05-24 22:23:20|727.02|719.42|727.01|719.41|727.03|719.43|727|719.4|6
1653431010000|2022-05-24 22:23:30|727.03|719.43|727|719.4|727.04|719.44|726.81|719.21|20
1653431020000|2022-05-24 22:23:40|727.02|719.42|726.45|718.85|727.02|719.42|726.33|718.73|15
1653431030000|2022-05-24 22:23:50|726.46|718.86|726.85|719.25|726.85|719.25|726.46|718.86|14
1653431040000|2022-05-24 22:24:00|726.55|718.95|726.26|718.66|726.55|718.95|726.26|718.66|10
1653431050000|2022-05-24 22:24:10|726.25|718.65|726.23|718.63|726.25|718.65|726.23|718.63|3
1653431060000|2022-05-24 22:24:20|726.21|718.61|726.19|718.59|726.23|718.63|726.18|718.58|11
1653431070000|2022-05-24 22:24:30|726.18|718.58|726.18|718.58|726.2|718.6|726.17|718.57|11
1653431080000|2022-05-24 22:24:40|726.17|718.57|726.17|718.57|726.17|718.57|726.16|718.56|5
1653431090000|2022-05-24 22:24:50|726.16|718.56|726.16|718.56|726.16|718.56|726.16|718.56|1
1653431100000|2022-05-24 22:25:00|726.17|718.57|726.14|718.54|726.21|718.61|726.14|718.54|6
1653431120000|2022-05-24 22:25:20|726.15|718.55|726.13|718.53|726.15|718.55|726.13|718.53|4
1653431130000|2022-05-24 22:25:30|726.12|718.52|725.93|718.33|726.12|718.52|725.89|718.29|18
1653431140000|2022-05-24 22:25:40|725.92|718.32|725.95|718.35|725.95|718.35|725.9|718.3|14
1653431150000|2022-05-24 22:25:50|725.94|718.34|725.95|718.35|725.99|718.39|725.94|718.34|12
1653431160000|2022-05-24 22:26:00|725.93|718.33|725.96|718.36|725.98|718.38|725.91|718.31|12
1653431170000|2022-05-24 22:26:10|725.92|718.32|724.81|717.21|725.96|718.36|724.81|717.21|22
1653431180000|2022-05-24 22:26:20|724.8|717.2|724.82|717.22|724.85|717.25|724.69|717.09|18
1653431190000|2022-05-24 22:26:30|724.86|717.26|725.27|717.67|725.29|717.69|724.8|717.2|20
1653431200000|2022-05-24 22:26:40|725.26|717.66|725.11|717.51|725.29|717.69|725.11|717.51|6
1653431210000|2022-05-24 22:26:50|725.09|717.49|725.16|717.56|725.17|717.57|725.09|717.49|12
1653431220000|2022-05-24 22:27:00|725.17|717.57|725.49|717.89|725.54|717.94|725.16|717.56|13
1653431230000|2022-05-24 22:27:10|725.47|717.87|725.45|717.85|725.5|717.9|725.45|717.85|3
1653431240000|2022-05-24 22:27:20|725.46|717.86|725.49|717.89|725.52|717.92|725.46|717.86|8
1653431250000|2022-05-24 22:27:30|725.48|717.88|725.48|717.88|725.49|717.89|725.48|717.88|3
1653431260000|2022-05-24 22:27:40|725.47|717.87|725.44|717.84|725.47|717.87|725.44|717.84|13
1653431270000|2022-05-24 22:27:50|725.45|717.85|725.47|717.87|725.47|717.87|725.44|717.84|8
1653431280000|2022-05-24 22:28:00|725.48|717.88|725.47|717.87|725.48|717.88|725.47|717.87|2
1653431290000|2022-05-24 22:28:10|725.46|717.86|725.47|717.87|725.49|717.89|725.46|717.86|10
1653431300000|2022-05-24 22:28:20|725.6|718|725.7|718.1|725.7|718.1|725.6|718|19
1653431310000|2022-05-24 22:28:30|725.69|718.09|725.86|718.26|725.93|718.33|725.66|718.06|19
1653431320000|2022-05-24 22:28:40|725.87|718.27|725.58|717.98|725.88|718.28|725.58|717.98|12
1653431330000|2022-05-24 22:28:50|725.57|717.97|725.11|717.51|725.59|717.99|725.1|717.5|15
1653431340000|2022-05-24 22:29:00|725.12|717.52|725.07|717.47|725.14|717.54|725.04|717.44|9
1653431350000|2022-05-24 22:29:10|725.05|717.45|725.12|717.52|725.12|717.52|725.05|717.45|10
1653431360000|2022-05-24 22:29:20|725.18|717.58|725.23|717.63|725.23|717.63|725.18|717.58|4
1653431370000|2022-05-24 22:29:30|725.05|717.45|725.05|717.45|725.05|717.45|725.05|717.45|1
1653431380000|2022-05-24 22:29:40|725.01|717.41|725.46|717.86|725.46|717.86|725.01|717.41|8
1653431390000|2022-05-24 22:29:50|725.44|717.84|725.25|717.65|725.47|717.87|725.16|717.56|20
1653431400000|2022-05-24 22:30:00|725.23|717.63|725.18|717.58|725.23|717.63|725.18|717.58|2
1653431410000|2022-05-24 22:30:10|725.09|717.49|724.95|717.35|725.09|717.49|724.91|717.31|5
1653431420000|2022-05-24 22:30:20|724.96|717.36|724.82|717.22|724.96|717.36|724.82|717.22|12
1653431430000|2022-05-24 22:30:30|724.84|717.24|724.84|717.24|724.91|717.31|724.82|717.22|13
1653431440000|2022-05-24 22:30:40|724.67|717.07|724.99|717.39|724.99|717.39|724.67|717.07|17
1653431450000|2022-05-24 22:30:50|724.95|717.35|724.95|717.35|725.06|717.46|724.95|717.35|10
1653431460000|2022-05-24 22:31:00|724.98|717.38|725.46|717.86|725.53|717.93|724.98|717.38|20
1653431470000|2022-05-24 22:31:10|725.47|717.87|725.46|717.86|725.47|717.87|725.46|717.86|8
1653431480000|2022-05-24 22:31:20|725.48|717.88|725.46|717.86|725.48|717.88|725.46|717.86|6
1653431490000|2022-05-24 22:31:30|725.48|717.88|725.53|717.93|725.61|718.01|725.48|717.88|6
1653431500000|2022-05-24 22:31:40|725.52|717.92|725.63|718.03|725.63|718.03|725.51|717.91|4
1653431510000|2022-05-24 22:31:50|725.6|718|725.63|718.03|725.63|718.03|725.6|718|2
1653431520000|2022-05-24 22:32:00|725.6|718|725.6|718|725.66|718.06|725.57|717.97|7
1653431530000|2022-05-24 22:32:10|725.67|718.07|725.31|717.71|725.67|718.07|725.31|717.71|6
1653431540000|2022-05-24 22:32:20|725.49|717.89|725.48|717.88|725.54|717.94|725.48|717.88|7
1653431550000|2022-05-24 22:32:30|725.39|717.79|725.45|717.85|725.45|717.85|725.39|717.79|3
1653431560000|2022-05-24 22:32:40|725.4|717.8|725.4|717.8|725.45|717.85|725.39|717.79|7
1653431570000|2022-05-24 22:32:50|725.45|717.85|725.03|717.43|725.45|717.85|724.94|717.34|14
1653431580000|2022-05-24 22:33:00|725.02|717.42|724.92|717.32|725.02|717.42|724.89|717.29|22
1653431590000|2022-05-24 22:33:10|724.97|717.37|724.91|717.31|724.97|717.37|724.86|717.26|25
1653431600000|2022-05-24 22:33:20|724.94|717.34|724.81|717.21|724.94|717.34|724.79|717.19|18
1653431610000|2022-05-24 22:33:30|724.82|717.22|724.83|717.23|724.83|717.23|724.8|717.2|9
1653431620000|2022-05-24 22:33:40|724.82|717.22|724.83|717.23|724.83|717.23|724.81|717.21|8
1653431630000|2022-05-24 22:33:50|724.81|717.21|724.84|717.24|724.84|717.24|724.81|717.21|3
1653431640000|2022-05-24 22:34:00|724.82|717.22|724.87|717.27|724.87|717.27|724.82|717.22|10
1653431650000|2022-05-24 22:34:10|724.86|717.26|724.88|717.28|724.88|717.28|724.86|717.26|9
1653431660000|2022-05-24 22:34:20|724.87|717.27|724.75|717.15|724.88|717.28|724.74|717.14|18
1653431670000|2022-05-24 22:34:30|724.74|717.14|724.23|716.63|724.74|717.14|724.12|716.52|15
1653431690000|2022-05-24 22:34:50|724.07|716.47|723.98|716.38|724.07|716.47|723.94|716.34|4
1653431700000|2022-05-24 22:35:00|723.93|716.33|723.87|716.27|723.95|716.35|723.87|716.27|9
1653431710000|2022-05-24 22:35:10|723.86|716.26|723.83|716.23|723.87|716.27|723.78|716.18|10
1653431720000|2022-05-24 22:35:20|723.82|716.22|723.94|716.34|723.96|716.36|723.81|716.21|20
1653431730000|2022-05-24 22:35:30|723.97|716.37|723.95|716.35|723.97|716.37|723.92|716.32|14
1653431740000|2022-05-24 22:35:40|723.96|716.36|723.91|716.31|723.97|716.37|723.91|716.31|14
1653431750000|2022-05-24 22:35:50|723.9|716.3|723.9|716.3|723.9|716.3|723.89|716.29|7
1653431760000|2022-05-24 22:36:00|723.91|716.31|723.91|716.31|723.91|716.31|723.87|716.27|7
1653431770000|2022-05-24 22:36:10|723.9|716.3|724.13|716.53|724.13|716.53|723.9|716.3|11
1653431780000|2022-05-24 22:36:20|724.17|716.57|724.05|716.45|724.19|716.59|724.05|716.45|14
1653431790000|2022-05-24 22:36:30|724.04|716.44|724.17|716.57|724.18|716.58|723.98|716.38|15
1653431800000|2022-05-24 22:36:40|724.18|716.58|723.95|716.35|724.19|716.59|723.95|716.35|14
1653431810000|2022-05-24 22:36:50|723.72|716.12|723.72|716.12|723.72|716.12|723.32|715.72|16
1653431820000|2022-05-24 22:37:00|723.74|716.14|723.64|716.04|723.8|716.2|723.64|716.04|18
1653431830000|2022-05-24 22:37:10|723.65|716.05|723.75|716.15|723.76|716.16|723.65|716.05|13
1653431840000|2022-05-24 22:37:20|723.71|716.11|723.19|715.59|723.71|716.11|723.18|715.58|19
1653431850000|2022-05-24 22:37:30|723.2|715.6|723.6|716|723.6|716|723.2|715.6|16
1653431860000|2022-05-24 22:37:40|723.61|716.01|723.71|716.11|723.73|716.13|723.57|715.97|15
1653431870000|2022-05-24 22:37:50|723.73|716.13|723.71|716.11|723.73|716.13|723.7|716.1|10
1653431880000|2022-05-24 22:38:00|723.74|716.14|723.78|716.18|723.78|716.18|723.74|716.14|11
1653431890000|2022-05-24 22:38:10|723.79|716.19|723.98|716.38|723.98|716.38|723.77|716.17|12
1653431900000|2022-05-24 22:38:20|723.99|716.39|723.99|716.39|724|716.4|723.96|716.36|10
1653431910000|2022-05-24 22:38:30|724|716.4|724.48|716.88|724.48|716.88|723.97|716.37|27
1653431920000|2022-05-24 22:38:40|724.47|716.87|724.8|717.2|724.8|717.2|724.47|716.87|20
1653431930000|2022-05-24 22:38:50|724.81|717.21|724.63|717.03|724.83|717.23|724.63|717.03|11
1653431940000|2022-05-24 22:39:00|724.65|717.05|725.45|717.85|725.47|717.87|724.65|717.05|19
1653431950000|2022-05-24 22:39:10|725.47|717.87|725.31|717.71|725.47|717.87|725.31|717.71|9
1653431960000|2022-05-24 22:39:20|725.32|717.72|725.13|717.53|725.32|717.72|725.07|717.47|15
1653431970000|2022-05-24 22:39:30|725.1|717.5|725.01|717.41|725.1|717.5|725|717.4|9
1653431980000|2022-05-24 22:39:40|725.02|717.42|725|717.4|725.02|717.42|724.99|717.39|6
1653431990000|2022-05-24 22:39:50|724.99|717.39|725|717.4|725.01|717.41|724.98|717.38|7
1653432000000|2022-05-24 22:40:00|724.99|717.39|724.99|717.39|725|717.4|724.98|717.38|5
1653432010000|2022-05-24 22:40:10|725|717.4|725.02|717.42|725.02|717.42|724.99|717.39|3
1653432020000|2022-05-24 22:40:20|725.03|717.43|725.06|717.46|725.06|717.46|725.03|717.43|4
1653432030000|2022-05-24 22:40:30|725.07|717.47|725.01|717.41|725.09|717.49|725.01|717.41|5
1653432040000|2022-05-24 22:40:40|725|717.4|724.93|717.33|725.01|717.41|724.93|717.33|9
1653432050000|2022-05-24 22:40:50|724.92|717.32|724.98|717.38|725.05|717.45|724.89|717.29|16
1653432060000|2022-05-24 22:41:00|724.97|717.37|725.08|717.48|725.08|717.48|724.96|717.36|10
1653432080000|2022-05-24 22:41:20|725.05|717.45|725.12|717.52|725.12|717.52|725.05|717.45|9
1653432090000|2022-05-24 22:41:30|725.11|717.51|725.12|717.52|725.14|717.54|725.11|717.51|8
1653432100000|2022-05-24 22:41:40|725.15|717.55|725.15|717.55|725.16|717.56|725.13|717.53|9
1653432110000|2022-05-24 22:41:50|725.13|717.53|725.14|717.54|725.14|717.54|725.13|717.53|4
1653432120000|2022-05-24 22:42:00|725.07|717.47|725.06|717.46|725.08|717.48|725.06|717.46|4
1653432140000|2022-05-24 22:42:20|725.14|717.54|725.15|717.55|725.15|717.55|725.14|717.54|2
1653432150000|2022-05-24 22:42:30|725.14|717.54|725.13|717.53|725.15|717.55|725.13|717.53|5
1653432160000|2022-05-24 22:42:40|725.1|717.5|725.12|717.52|725.14|717.54|725.1|717.5|5
1653432170000|2022-05-24 22:42:50|725.05|717.45|725.08|717.48|725.09|717.49|725.04|717.44|11
1653432180000|2022-05-24 22:43:00|725.06|717.46|725.04|717.44|725.06|717.46|725.04|717.44|3
1653432190000|2022-05-24 22:43:10|725.03|717.43|724.98|717.38|725.07|717.47|724.83|717.23|19
1653432200000|2022-05-24 22:43:20|724.99|717.39|725|717.4|725.01|717.41|724.99|717.39|3
1653432210000|2022-05-24 22:43:30|724.98|717.38|725.08|717.48|725.1|717.5|724.98|717.38|7
1653432220000|2022-05-24 22:43:40|725.07|717.47|725.09|717.49|725.1|717.5|725.07|717.47|4
1653432230000|2022-05-24 22:43:50|725.08|717.48|725.02|717.42|725.09|717.49|725.01|717.41|13
1653432240000|2022-05-24 22:44:00|725.01|717.41|725|717.4|725.01|717.41|725|717.4|2
1653432260000|2022-05-24 22:44:20|724.99|717.39|725|717.4|725|717.4|724.98|717.38|6
1653432270000|2022-05-24 22:44:30|725.01|717.41|725.01|717.41|725.01|717.41|725.01|717.41|1
1653432280000|2022-05-24 22:44:40|725.02|717.42|725.06|717.46|725.06|717.46|725.01|717.41|4
1653432290000|2022-05-24 22:44:50|725.07|717.47|725.06|717.46|725.07|717.47|725.05|717.45|8
1653432300000|2022-05-24 22:45:00|725.05|717.45|725.09|717.49|725.1|717.5|725.05|717.45|14
1653432310000|2022-05-24 22:45:10|725.12|717.52|725.11|717.51|725.13|717.53|725.09|717.49|6
1653432320000|2022-05-24 22:45:20|725.15|717.55|725.13|717.53|725.17|717.57|725.13|717.53|7
1653432330000|2022-05-24 22:45:30|725.23|717.63|725.2|717.6|725.23|717.63|725.08|717.48|14
1653432340000|2022-05-24 22:45:40|725.23|717.63|725.23|717.63|725.23|717.63|725.17|717.57|10
1653432350000|2022-05-24 22:45:50|725.19|717.59|725.19|717.59|725.2|717.6|725.18|717.58|6
1653432360000|2022-05-24 22:46:00|725.2|717.6|725.19|717.59|725.2|717.6|725.19|717.59|2
1653432370000|2022-05-24 22:46:10|725.2|717.6|725.19|717.59|725.2|717.6|725.18|717.58|6
1653432380000|2022-05-24 22:46:20|725.1|717.5|725.19|717.59|725.19|717.59|725.09|717.49|5
1653432390000|2022-05-24 22:46:30|725.18|717.58|725.15|717.55|725.18|717.58|725.15|717.55|4
1653432400000|2022-05-24 22:46:40|725.12|717.52|725.04|717.44|725.12|717.52|725.04|717.44|2
1653432410000|2022-05-24 22:46:50|725.14|717.54|725.17|717.57|725.17|717.57|725.14|717.54|4
1653432420000|2022-05-24 22:47:00|725.15|717.55|725.15|717.55|725.15|717.55|725.14|717.54|3
1653432430000|2022-05-24 22:47:10|725.16|717.56|725.15|717.55|725.16|717.56|725.15|717.55|2
1653432440000|2022-05-24 22:47:20|725.16|717.56|725.51|717.91|725.51|717.91|725.14|717.54|12
1653432450000|2022-05-24 22:47:30|725.52|717.92|725.56|717.96|725.56|717.96|725.52|717.92|2
1653432460000|2022-05-24 22:47:40|725.55|717.95|725.68|718.08|725.68|718.08|725.55|717.95|3
1653432470000|2022-05-24 22:47:50|725.69|718.09|725.53|717.93|726.28|718.68|725.53|717.93|23
1653432480000|2022-05-24 22:48:00|725.52|717.92|726.1|718.5|726.13|718.53|725.52|717.92|11
1653432490000|2022-05-24 22:48:10|725.99|718.39|725.95|718.35|725.99|718.39|725.93|718.33|20
1653432500000|2022-05-24 22:48:20|725.94|718.34|725.74|718.14|725.94|718.34|725.74|718.14|17
1653432510000|2022-05-24 22:48:30|725.83|718.23|725.75|718.15|725.87|718.27|725.72|718.12|13
1653432520000|2022-05-24 22:48:40|725.74|718.14|725.75|718.15|725.8|718.2|725.73|718.13|17
1653432530000|2022-05-24 22:48:50|725.79|718.19|725.75|718.15|725.79|718.19|725.75|718.15|9
1653432540000|2022-05-24 22:49:00|725.69|718.09|725.66|718.06|725.69|718.09|725.66|718.06|13
1653432550000|2022-05-24 22:49:10|725.67|718.07|725.67|718.07|725.69|718.09|725.66|718.06|13
1653432560000|2022-05-24 22:49:20|725.68|718.08|725.68|718.08|725.69|718.09|725.66|718.06|9
1653432570000|2022-05-24 22:49:30|725.66|718.06|725.54|717.94|725.66|718.06|725.53|717.93|12
1653432580000|2022-05-24 22:49:40|725.55|717.95|725.54|717.94|725.55|717.95|725.53|717.93|9
1653432590000|2022-05-24 22:49:50|725.55|717.95|724.98|717.38|725.56|717.96|724.91|717.31|19
1653432600000|2022-05-24 22:50:00|724.96|717.36|724.89|717.29|725.02|717.42|724.87|717.27|13
1653432610000|2022-05-24 22:50:10|724.9|717.3|724.98|717.38|724.98|717.38|724.9|717.3|3
1653432620000|2022-05-24 22:50:20|724.91|717.31|724.91|717.31|724.91|717.31|724.91|717.31|1
1653432630000|2022-05-24 22:50:30|724.95|717.35|724.93|717.33|724.96|717.36|724.93|717.33|5
1653432640000|2022-05-24 22:50:40|724.92|717.32|724.92|717.32|724.95|717.35|724.91|717.31|11
1653432650000|2022-05-24 22:50:50|724.91|717.31|724.93|717.33|724.95|717.35|724.9|717.3|12
1653432660000|2022-05-24 22:51:00|724.92|717.32|724.81|717.21|724.92|717.32|724.8|717.2|10
1653432670000|2022-05-24 22:51:10|724.84|717.24|724.85|717.25|724.88|717.28|724.81|717.21|15
1653432680000|2022-05-24 22:51:20|724.87|717.27|724.82|717.22|724.91|717.31|724.81|717.21|19
1653432690000|2022-05-24 22:51:30|724.83|717.23|724.84|717.24|724.85|717.25|724.79|717.19|7
1653432700000|2022-05-24 22:51:40|724.87|717.27|724.83|717.23|724.87|717.27|724.83|717.23|12
1653432710000|2022-05-24 22:51:50|724.85|717.25|724.64|717.04|724.85|717.25|724.64|717.04|18
1653432720000|2022-05-24 22:52:00|724.65|717.05|724.61|717.01|724.69|717.09|724.58|716.98|10
1653432730000|2022-05-24 22:52:10|724.59|716.99|724.61|717.01|724.61|717.01|724.59|716.99|3
1653432740000|2022-05-24 22:52:20|724.58|716.98|724.6|717|724.61|717.01|724.58|716.98|7
1653432750000|2022-05-24 22:52:30|724.59|716.99|724.6|717|724.61|717.01|724.59|716.99|6
1653432760000|2022-05-24 22:52:40|724.58|716.98|724.6|717|724.6|717|724.58|716.98|3
1653432770000|2022-05-24 22:52:50|724.55|716.95|724.57|716.97|724.59|716.99|724.53|716.93|9
1653432780000|2022-05-24 22:53:00|724.58|716.98|724.6|717|724.6|717|724.58|716.98|10
1653432790000|2022-05-24 22:53:10|724.54|716.94|724.22|716.62|724.54|716.94|724.22|716.62|15
1653432800000|2022-05-24 22:53:20|724.14|716.54|724|716.4|724.15|716.55|723.99|716.39|13
1653432810000|2022-05-24 22:53:30|723.99|716.39|724.28|716.68|724.28|716.68|723.85|716.25|12
1653432820000|2022-05-24 22:53:40|724.31|716.71|724.42|716.82|724.5|716.9|724.31|716.71|19
1653432830000|2022-05-24 22:53:50|724.41|716.81|724.63|717.03|724.66|717.06|724.39|716.79|14
1653432840000|2022-05-24 22:54:00|724.64|717.04|724.77|717.17|724.86|717.26|724.64|717.04|14
1653432850000|2022-05-24 22:54:10|724.78|717.18|724.97|717.37|724.97|717.37|724.74|717.14|13
1653432860000|2022-05-24 22:54:20|724.98|717.38|725.46|717.86|725.46|717.86|724.98|717.38|20
1653432870000|2022-05-24 22:54:30|725.45|717.85|725.54|717.94|725.54|717.94|725.45|717.85|12
1653432880000|2022-05-24 22:54:40|725.53|717.93|725.65|718.05|725.68|718.08|725.53|717.93|7
1653432890000|2022-05-24 22:54:50|725.61|718.01|725.54|717.94|725.64|718.04|725.54|717.94|11
1653432900000|2022-05-24 22:55:00|725.58|717.98|725.62|718.02|725.68|718.08|725.52|717.92|14
1653432910000|2022-05-24 22:55:10|725.7|718.1|725.87|718.27|725.88|718.28|725.67|718.07|12
1653432920000|2022-05-24 22:55:20|725.86|718.26|725.86|718.26|725.86|718.26|725.86|718.26|1
1653432950000|2022-05-24 22:55:50|725.85|718.25|725.56|717.96|725.88|718.28|725.56|717.96|8
1653432960000|2022-05-24 22:56:00|725.55|717.95|725.68|718.08|725.7|718.1|725.55|717.95|9
1653432970000|2022-05-24 22:56:10|725.67|718.07|725.68|718.08|725.68|718.08|725.65|718.05|9
1653432980000|2022-05-24 22:56:20|725.67|718.07|725.19|717.59|725.68|718.08|725.18|717.58|13
1653432990000|2022-05-24 22:56:30|725.2|717.6|725.26|717.66|725.27|717.67|725.2|717.6|13
1653433000000|2022-05-24 22:56:40|725.27|717.67|725.26|717.66|725.28|717.68|725.25|717.65|11
1653433010000|2022-05-24 22:56:50|725.25|717.65|725.17|717.57|725.25|717.65|725.16|717.56|13
1653433020000|2022-05-24 22:57:00|725.16|717.56|725.4|717.8|725.66|718.06|725.16|717.56|19
1653433030000|2022-05-24 22:57:10|725.3|717.7|725.41|717.81|725.43|717.83|725.15|717.55|20
1653433040000|2022-05-24 22:57:20|725.42|717.82|725.14|717.54|725.42|717.82|725.12|717.52|10
1653433050000|2022-05-24 22:57:30|725.17|717.57|725.42|717.82|725.44|717.84|725.17|717.57|12
1653433060000|2022-05-24 22:57:40|725.44|717.84|725.44|717.84|725.53|717.93|725.44|717.84|10
1653433070000|2022-05-24 22:57:50|725.43|717.83|725.49|717.89|725.52|717.92|725.42|717.82|9
1653433080000|2022-05-24 22:58:00|725.5|717.9|725.47|717.87|725.5|717.9|725.47|717.87|2
1653433090000|2022-05-24 22:58:10|725.46|717.86|725.46|717.86|725.46|717.86|725.45|717.85|3
1653433100000|2022-05-24 22:58:20|725.54|717.94|725.57|717.97|725.57|717.97|725.53|717.93|3
1653433110000|2022-05-24 22:58:30|725.51|717.91|725.5|717.9|725.51|717.91|725.48|717.88|9
1653433120000|2022-05-24 22:58:40|725.49|717.89|725.49|717.89|725.5|717.9|725.48|717.88|10
1653433130000|2022-05-24 22:58:50|725.48|717.88|725.48|717.88|725.5|717.9|725.48|717.88|6
1653433140000|2022-05-24 22:59:00|725.5|717.9|725.49|717.89|725.5|717.9|725.48|717.88|6
1653433150000|2022-05-24 22:59:10|725.51|717.91|725.1|717.5|725.51|717.91|725.08|717.48|13
1653433160000|2022-05-24 22:59:20|725.12|717.52|725.13|717.53|725.14|717.54|725.07|717.47|11
1653433170000|2022-05-24 22:59:30|725.15|717.55|725.15|717.55|725.15|717.55|725.13|717.53|12
1653433180000|2022-05-24 22:59:40|725.14|717.54|725.5|717.9|725.52|717.92|725.14|717.54|11
1653433190000|2022-05-24 22:59:50|725.51|717.91|725.51|717.91|725.52|717.92|725.5|717.9|5
1653433200000|2022-05-24 23:00:00|725.52|717.92|725.57|717.97|725.58|717.98|725.48|717.88|16
1653433210000|2022-05-24 23:00:10|725.56|717.96|725.56|717.96|725.56|717.96|725.56|717.96|1
1653433220000|2022-05-24 23:00:20|725.58|717.98|725.98|718.38|726.12|718.52|725.5|717.9|13
1653433230000|2022-05-24 23:00:30|725.94|718.34|725.63|718.03|725.97|718.37|725.62|718.02|12
1653433240000|2022-05-24 23:00:40|725.66|718.06|725.75|718.15|725.8|718.2|725.63|718.03|18
1653433250000|2022-05-24 23:00:50|725.8|718.2|725.76|718.16|725.8|718.2|725.75|718.15|13
1653433260000|2022-05-24 23:01:00|725.79|718.19|725.13|717.53|725.79|718.19|725.12|717.52|18
1653433270000|2022-05-24 23:01:10|725.15|717.55|725.16|717.56|725.18|717.58|725.14|717.54|15
1653433280000|2022-05-24 23:01:20|725.17|717.57|725.17|717.57|725.18|717.58|725.14|717.54|5
1653433290000|2022-05-24 23:01:30|725.18|717.58|725.12|717.52|725.18|717.58|725.1|717.5|8
1653433300000|2022-05-24 23:01:40|725.11|717.51|725.09|717.49|725.11|717.51|725.09|717.49|3
1653433310000|2022-05-24 23:01:50|725.1|717.5|725.12|717.52|725.13|717.53|725.1|717.5|7
1653433320000|2022-05-24 23:02:00|725.13|717.53|725.13|717.53|725.13|717.53|725.13|717.53|1
1653433330000|2022-05-24 23:02:10|725.11|717.51|725.1|717.5|725.11|717.51|725.09|717.49|4
1653433340000|2022-05-24 23:02:20|725.09|717.49|724.81|717.21|725.09|717.49|724.81|717.21|9
1653433350000|2022-05-24 23:02:30|724.79|717.19|724.9|717.3|724.9|717.3|724.72|717.12|11
1653433360000|2022-05-24 23:02:40|724.89|717.29|724.89|717.29|724.93|717.33|724.88|717.28|16
1653433370000|2022-05-24 23:02:50|724.88|717.28|724.08|716.48|724.88|717.28|724.06|716.46|13
1653433380000|2022-05-24 23:03:00|724.07|716.47|723.97|716.37|724.09|716.49|723.97|716.37|8
1653433390000|2022-05-24 23:03:10|723.98|716.38|723.97|716.37|724|716.4|723.94|716.34|12
1653433400000|2022-05-24 23:03:20|723.96|716.36|723.83|716.23|723.96|716.36|723.79|716.19|14
1653433410000|2022-05-24 23:03:30|723.75|716.15|723.75|716.15|723.77|716.17|723.74|716.14|9
1653433420000|2022-05-24 23:03:40|723.74|716.14|723.75|716.15|723.75|716.15|723.74|716.14|2
1653433430000|2022-05-24 23:03:50|723.79|716.19|723.79|716.19|723.79|716.19|723.78|716.18|3
1653433440000|2022-05-24 23:04:00|723.78|716.18|723.85|716.25|723.91|716.31|723.78|716.18|10
1653433450000|2022-05-24 23:04:10|723.87|716.27|723.84|716.24|723.87|716.27|723.84|716.24|4
1653433460000|2022-05-24 23:04:20|723.87|716.27|724.06|716.46|724.07|716.47|723.84|716.24|18
1653433470000|2022-05-24 23:04:30|724.22|716.62|724.38|716.78|724.47|716.87|724.22|716.62|18
1653433480000|2022-05-24 23:04:40|724.46|716.86|724.51|716.91|724.51|716.91|724.46|716.86|15
1653433490000|2022-05-24 23:04:50|724.5|716.9|724.55|716.95|724.55|716.95|724.5|716.9|14
1653433500000|2022-05-24 23:05:00|724.56|716.96|724.59|716.99|724.59|716.99|724.56|716.96|2
1653433520000|2022-05-24 23:05:20|724.58|716.98|724.59|716.99|724.59|716.99|724.58|716.98|2
1653433530000|2022-05-24 23:05:30|724.56|716.96|724.57|716.97|724.59|716.99|724.56|716.96|6
1653433540000|2022-05-24 23:05:40|724.59|716.99|724.6|717|724.6|717|724.56|716.96|9
1653433550000|2022-05-24 23:05:50|724.59|716.99|724.05|716.45|724.6|717|724.02|716.42|8
1653433560000|2022-05-24 23:06:00|723.9|716.3|724.58|716.98|724.61|717.01|723.87|716.27|23
1653433570000|2022-05-24 23:06:10|724.59|716.99|724.6|717|724.6|717|724.58|716.98|8
1653433580000|2022-05-24 23:06:20|724.59|716.99|724.58|716.98|724.61|717.01|724.53|716.93|8
1653433590000|2022-05-24 23:06:30|724.6|717|724.56|716.96|724.6|717|724.5|716.9|8
1653433600000|2022-05-24 23:06:40|724.59|716.99|724.59|716.99|724.59|716.99|724.58|716.98|3
1653433610000|2022-05-24 23:06:50|724.56|716.96|724.56|716.96|724.6|717|724.56|716.96|3
1653433620000|2022-05-24 23:07:00|724.6|717|725.08|717.48|725.15|717.55|724.56|716.96|14
1653433630000|2022-05-24 23:07:10|725.07|717.47|725.08|717.48|725.08|717.48|725.07|717.47|2
1653433640000|2022-05-24 23:07:20|725.33|717.73|725.17|717.57|725.63|718.03|725.17|717.57|17
1653433650000|2022-05-24 23:07:30|725.26|717.66|725.63|718.03|725.63|718.03|725.15|717.55|17
1653433660000|2022-05-24 23:07:40|725.91|718.31|725.91|718.31|725.92|718.32|725.86|718.26|14
1653433670000|2022-05-24 23:07:50|725.92|718.32|725.93|718.33|725.94|718.34|725.91|718.31|8
1653433680000|2022-05-24 23:08:00|725.92|718.32|725.96|718.36|725.96|718.36|725.91|718.31|9
1653433690000|2022-05-24 23:08:10|725.95|718.35|725.99|718.39|726|718.4|725.95|718.35|4
1653433700000|2022-05-24 23:08:20|726|718.4|726.01|718.41|726.01|718.41|726|718.4|4
1653433710000|2022-05-24 23:08:30|726|718.4|726|718.4|726.01|718.41|726|718.4|7
1653433720000|2022-05-24 23:08:40|726.03|718.43|726.03|718.43|726.03|718.43|726.03|718.43|1
1653433730000|2022-05-24 23:08:50|726.02|718.42|726.02|718.42|726.03|718.43|726.02|718.42|7
1653433740000|2022-05-24 23:09:00|726|718.4|726.04|718.44|726.06|718.46|726|718.4|9
1653433750000|2022-05-24 23:09:10|726.05|718.45|726.92|719.32|726.92|719.32|726.04|718.44|21
1653433760000|2022-05-24 23:09:20|726.93|719.33|727.57|719.97|727.57|719.97|726.9|719.3|28
1653433770000|2022-05-24 23:09:30|727.58|719.98|727.94|720.34|727.98|720.38|727.52|719.92|22
1653433780000|2022-05-24 23:09:40|727.95|720.35|729.54|721.94|729.54|721.94|727.95|720.35|31
1653433790000|2022-05-24 23:09:50|729.63|722.03|730.19|722.59|730.6|723|729.63|722.03|37
1653433800000|2022-05-24 23:10:00|730.2|722.6|731.13|723.53|731.13|723.53|730.2|722.6|27
1653433810000|2022-05-24 23:10:10|730.96|723.36|731.13|723.53|731.82|724.22|730.96|723.36|33
1653433820000|2022-05-24 23:10:20|731.14|723.54|731.56|723.96|731.56|723.96|731.14|723.54|20
1653433830000|2022-05-24 23:10:30|731.57|723.97|730.41|722.81|731.59|723.99|730.41|722.81|26
1653433840000|2022-05-24 23:10:40|730.4|722.8|730.26|722.66|730.4|722.8|730.19|722.59|18
1653433850000|2022-05-24 23:10:50|730.13|722.53|730.13|722.53|730.15|722.55|730.12|722.52|7
1653433860000|2022-05-24 23:11:00|730.14|722.54|729.2|721.6|730.14|722.54|729.2|721.6|15
1653433870000|2022-05-24 23:11:10|729.19|721.59|728.38|720.78|729.19|721.59|728.38|720.78|24
1653433880000|2022-05-24 23:11:20|728.39|720.79|728.67|721.07|728.76|721.16|728.28|720.68|24
1653433890000|2022-05-24 23:11:30|728.68|721.08|728.86|721.26|728.86|721.26|728.56|720.96|21
1653433900000|2022-05-24 23:11:40|728.87|721.27|729.03|721.43|729.03|721.43|728.85|721.25|17
1653433910000|2022-05-24 23:11:50|729.01|721.41|729.43|721.83|729.6|722|729.01|721.41|20
1653433920000|2022-05-24 23:12:00|729.44|721.84|729.73|722.13|729.73|722.13|729.44|721.84|9
1653433930000|2022-05-24 23:12:10|729.74|722.14|730.14|722.54|730.28|722.68|729.74|722.14|19
1653433940000|2022-05-24 23:12:20|730.32|722.72|729.88|722.28|730.33|722.73|729.86|722.26|21
1653433950000|2022-05-24 23:12:30|729.87|722.27|730.06|722.46|730.28|722.68|729.87|722.27|6
1653433960000|2022-05-24 23:12:40|730.04|722.44|730.06|722.46|730.06|722.46|730.04|722.44|2
1653433970000|2022-05-24 23:12:50|730.08|722.48|730|722.4|730.19|722.59|729.91|722.31|20
1653433980000|2022-05-24 23:13:00|730.01|722.41|730.13|722.53|730.18|722.58|729.94|722.34|14
1653433990000|2022-05-24 23:13:10|730.12|722.52|730.01|722.41|730.17|722.57|730|722.4|18
1653434000000|2022-05-24 23:13:20|730.03|722.43|730.05|722.45|730.05|722.45|730.02|722.42|10
1653434010000|2022-05-24 23:13:30|730.04|722.44|729.88|722.28|730.07|722.47|729.79|722.19|19
1653434020000|2022-05-24 23:13:40|729.65|722.05|729.24|721.64|730|722.4|729.24|721.64|25
1653434030000|2022-05-24 23:13:50|729.23|721.63|729.83|722.23|729.83|722.23|729.19|721.59|25
1653434040000|2022-05-24 23:14:00|729.84|722.24|729.92|722.32|729.92|722.32|729.84|722.24|12
1653434050000|2022-05-24 23:14:10|729.91|722.31|729.89|722.29|729.92|722.32|729.87|722.27|8
1653434060000|2022-05-24 23:14:20|729.95|722.35|729.95|722.35|729.95|722.35|729.95|722.35|1
1653434070000|2022-05-24 23:14:30|729.96|722.36|729.96|722.36|729.96|722.36|729.96|722.36|1
1653434080000|2022-05-24 23:14:40|729.94|722.34|729.97|722.37|729.98|722.38|729.94|722.34|8
1653434090000|2022-05-24 23:14:50|729.98|722.38|730|722.4|730|722.4|729.98|722.38|7
1653434100000|2022-05-24 23:15:00|729.99|722.39|730.09|722.49|730.1|722.5|729.99|722.39|10
1653434110000|2022-05-24 23:15:10|730.1|722.5|730.52|722.92|730.52|722.92|730.1|722.5|5
1653434120000|2022-05-24 23:15:20|730.59|722.99|730.99|723.39|730.99|723.39|730.49|722.89|18
1653434130000|2022-05-24 23:15:30|731|723.4|731.48|723.88|731.58|723.98|731|723.4|13
1653434140000|2022-05-24 23:15:40|731.49|723.89|731.13|723.53|731.52|723.92|731.05|723.45|24
1653434150000|2022-05-24 23:15:50|731.21|723.61|731.22|723.62|731.22|723.62|731.15|723.55|8
1653434160000|2022-05-24 23:16:00|731.21|723.61|730.99|723.39|731.21|723.61|730.97|723.37|16
1653434170000|2022-05-24 23:16:10|731.03|723.43|731.09|723.49|731.11|723.51|731.02|723.42|6
1653434180000|2022-05-24 23:16:20|731.08|723.48|731.13|723.53|731.14|723.54|731.08|723.48|14
1653434190000|2022-05-24 23:16:30|731.05|723.45|731.51|723.91|731.7|724.1|731.04|723.44|21
1653434200000|2022-05-24 23:16:40|731.5|723.9|731.93|724.33|731.93|724.33|731.5|723.9|30
1653434210000|2022-05-24 23:16:50|731.91|724.31|732.22|724.62|732.22|724.62|731.84|724.24|17
1653434220000|2022-05-24 23:17:00|732.36|724.76|732.19|724.59|732.56|724.96|732.19|724.59|23
1653434230000|2022-05-24 23:17:10|732.21|724.61|732.26|724.66|732.26|724.66|732.2|724.6|9
1653434240000|2022-05-24 23:17:20|732.25|724.65|732.21|724.61|732.29|724.69|732.19|724.59|13
1653434250000|2022-05-24 23:17:30|732.2|724.6|732.14|724.54|732.2|724.6|732.13|724.53|5
1653434260000|2022-05-24 23:17:40|732.13|724.53|732.07|724.47|732.16|724.56|731.9|724.3|22
1653434270000|2022-05-24 23:17:50|732.06|724.46|732.03|724.43|732.06|724.46|731.98|724.38|15
1653434280000|2022-05-24 23:18:00|732.02|724.42|732.24|724.64|732.51|724.91|732|724.4|21
1653434290000|2022-05-24 23:18:10|732.28|724.68|732.5|724.9|732.5|724.9|732.22|724.62|14
1653434300000|2022-05-24 23:18:20|732.51|724.91|732.48|724.88|732.51|724.91|732.46|724.86|10
1653434310000|2022-05-24 23:18:30|732.49|724.89|732.9|725.3|732.9|725.3|732.48|724.88|5
1653434320000|2022-05-24 23:18:40|732.91|725.31|733.02|725.42|733.02|725.42|732.91|725.31|7
1653434340000|2022-05-24 23:19:00|733.03|725.43|733|725.4|733.03|725.43|732.95|725.35|4
1653434350000|2022-05-24 23:19:10|732.99|725.39|733.04|725.44|733.06|725.46|732.69|725.09|15
1653434360000|2022-05-24 23:19:20|733.03|725.43|733.04|725.44|733.07|725.47|732.97|725.37|23
1653434370000|2022-05-24 23:19:30|733.03|725.43|732.89|725.29|733.03|725.43|732.57|724.97|21
1653434380000|2022-05-24 23:19:40|732.88|725.28|733.06|725.46|733.06|725.46|732.88|725.28|6
1653434390000|2022-05-24 23:19:50|733.02|725.42|733.52|725.92|733.54|725.94|733.02|725.42|14
1653434400000|2022-05-24 23:20:00|733.53|725.93|733.82|726.22|733.83|726.23|733.53|725.93|12
1653434410000|2022-05-24 23:20:10|733.83|726.23|733.37|725.77|733.85|726.25|733.37|725.77|14
1653434420000|2022-05-24 23:20:20|733.38|725.78|733.39|725.79|733.4|725.8|733.37|725.77|4
1653434430000|2022-05-24 23:20:30|733.23|725.63|733.05|725.45|733.23|725.63|733.05|725.45|24
1653434440000|2022-05-24 23:20:40|733.01|725.41|732.4|724.8|733.01|725.41|732.4|724.8|18
1653434450000|2022-05-24 23:20:50|732.41|724.81|732.45|724.85|732.45|724.85|732.41|724.81|13
1653434460000|2022-05-24 23:21:00|732.46|724.86|732.38|724.78|732.47|724.87|732.35|724.75|13
1653434470000|2022-05-24 23:21:10|732.37|724.77|732.36|724.76|732.38|724.78|732.36|724.76|4
1653434480000|2022-05-24 23:21:20|732.38|724.78|732.01|724.41|732.38|724.78|732.01|724.41|25
1653434490000|2022-05-24 23:21:30|732|724.4|731.53|723.93|732.03|724.43|731.49|723.89|20
1653434500000|2022-05-24 23:21:40|731.44|723.84|731.36|723.76|731.44|723.84|731.36|723.76|7
1653434510000|2022-05-24 23:21:50|731.34|723.74|731.19|723.59|731.34|723.74|731.19|723.59|15
1653434520000|2022-05-24 23:22:00|731.12|723.52|730.41|722.81|731.12|723.52|730.34|722.74|21
1653434530000|2022-05-24 23:22:10|730.43|722.83|730.34|722.74|730.43|722.83|730.23|722.63|11
1653434540000|2022-05-24 23:22:20|729.66|722.06|729.58|721.98|729.66|722.06|728.72|721.12|33
1653434550000|2022-05-24 23:22:30|729.6|722|729.76|722.16|729.76|722.16|729.6|722|15
1653434560000|2022-05-24 23:22:40|729.75|722.15|730.08|722.48|730.08|722.48|729.72|722.12|21
1653434570000|2022-05-24 23:22:50|730.07|722.47|729.77|722.17|730.07|722.47|729.77|722.17|6
1653434580000|2022-05-24 23:23:00|729.78|722.18|729.82|722.22|729.83|722.23|729.64|722.04|19
1653434590000|2022-05-24 23:23:10|729.99|722.39|730.03|722.43|730.03|722.43|729.92|722.32|13
1653434600000|2022-05-24 23:23:20|730.04|722.44|729.98|722.38|730.04|722.44|729.96|722.36|14
1653434610000|2022-05-24 23:23:30|729.97|722.37|729.97|722.37|729.97|722.37|729.96|722.36|5
1653434620000|2022-05-24 23:23:40|729.96|722.36|730.02|722.42|730.02|722.42|729.94|722.34|8
1653434640000|2022-05-24 23:24:00|729.96|722.36|730.02|722.42|730.03|722.43|729.96|722.36|3
1653434650000|2022-05-24 23:24:10|730|722.4|729.81|722.21|730|722.4|729.38|721.78|15
1653434660000|2022-05-24 23:24:20|729.83|722.23|729.39|721.79|729.87|722.27|729.37|721.77|20
1653434670000|2022-05-24 23:24:30|729.38|721.78|729.28|721.68|729.39|721.79|729.25|721.65|7
1653434680000|2022-05-24 23:24:40|729.27|721.67|728.52|720.92|729.28|721.68|728.51|720.91|11
1653434690000|2022-05-24 23:24:50|728.53|720.93|728.24|720.64|728.53|720.93|728.24|720.64|7
1653434700000|2022-05-24 23:25:00|728.28|720.68|728.97|721.37|729.02|721.42|728.28|720.68|26
1653434710000|2022-05-24 23:25:10|728.96|721.36|729.01|721.41|729.01|721.41|728.95|721.35|14
1653434720000|2022-05-24 23:25:20|728.98|721.38|728.85|721.25|729.01|721.41|728.83|721.23|18
1653434730000|2022-05-24 23:25:30|728.87|721.27|728.91|721.31|728.95|721.35|728.87|721.27|11
1653434740000|2022-05-24 23:25:40|728.9|721.3|728.84|721.24|728.92|721.32|728.83|721.23|9
1653434750000|2022-05-24 23:25:50|728.85|721.25|728.96|721.36|728.99|721.39|728.83|721.23|23
1653434760000|2022-05-24 23:26:00|728.98|721.38|728.95|721.35|728.98|721.38|728.92|721.32|7
1653434770000|2022-05-24 23:26:10|728.96|721.36|729.03|721.43|729.03|721.43|728.96|721.36|10
1653434780000|2022-05-24 23:26:20|729.04|721.44|729.01|721.41|729.04|721.44|729|721.4|7
1653434790000|2022-05-24 23:26:30|729|721.4|729.04|721.44|729.04|721.44|729|721.4|3
1653434810000|2022-05-24 23:26:50|729.03|721.43|729.06|721.46|729.06|721.46|729.03|721.43|2
1653434820000|2022-05-24 23:27:00|729.07|721.47|729.03|721.43|729.07|721.47|729.03|721.43|2
1653434830000|2022-05-24 23:27:10|729.01|721.41|729.03|721.43|729.04|721.44|729.01|721.41|6
1653434840000|2022-05-24 23:27:20|729.05|721.45|728.23|720.63|729.05|721.45|728.22|720.62|22
1653434850000|2022-05-24 23:27:30|728.22|720.62|728.05|720.45|728.23|720.63|727.84|720.24|11
1653434860000|2022-05-24 23:27:40|727.93|720.33|727.95|720.35|728.19|720.59|727.93|720.33|15
1653434870000|2022-05-24 23:27:50|728.04|720.44|728.03|720.43|728.04|720.44|727.95|720.35|3
1653434880000|2022-05-24 23:28:00|728.19|720.59|728.19|720.59|728.19|720.59|728.19|720.59|1
1653434890000|2022-05-24 23:28:10|728.18|720.58|728.06|720.46|728.18|720.58|728.06|720.46|14
1653434900000|2022-05-24 23:28:20|728.07|720.47|727.41|719.81|728.07|720.47|727.39|719.79|14
1653434910000|2022-05-24 23:28:30|727.44|719.84|727.3|719.7|727.44|719.84|727.18|719.58|14
1653434920000|2022-05-24 23:28:40|727.54|719.94|727.82|720.22|728.06|720.46|727.54|719.94|25
1653434930000|2022-05-24 23:28:50|727.83|720.23|727.73|720.13|727.83|720.23|727.35|719.75|19
1653434940000|2022-05-24 23:29:00|727.74|720.14|727.88|720.28|727.88|720.28|727.74|720.14|12
1653434950000|2022-05-24 23:29:10|727.87|720.27|727.89|720.29|727.95|720.35|727.87|720.27|8
1653434960000|2022-05-24 23:29:20|727.9|720.3|727.64|720.04|727.91|720.31|727.64|720.04|3
1653434970000|2022-05-24 23:29:30|727.7|720.1|728.51|720.91|728.52|720.92|727.64|720.04|23
1653434980000|2022-05-24 23:29:40|728.52|720.92|728.59|720.99|728.66|721.06|728.51|720.91|13
1653434990000|2022-05-24 23:29:50|728.62|721.02|728.26|720.66|728.62|721.02|728.25|720.65|9
1653435000000|2022-05-24 23:30:00|728.27|720.67|728.29|720.69|728.3|720.7|728.26|720.66|10
1653435010000|2022-05-24 23:30:10|728.27|720.67|728.25|720.65|728.29|720.69|728.25|720.65|12
1653435020000|2022-05-24 23:30:20|728.26|720.66|728.35|720.75|728.65|721.05|728.25|720.65|15
1653435030000|2022-05-24 23:30:30|728.32|720.72|728.3|720.7|728.64|721.04|728.3|720.7|18
1653435040000|2022-05-24 23:30:40|728.31|720.71|728.13|720.53|728.31|720.71|728.13|720.53|5
1653435060000|2022-05-24 23:31:00|728.12|720.52|728.09|720.49|728.12|720.52|727.98|720.38|3
1653435070000|2022-05-24 23:31:10|728.1|720.5|728.24|720.64|728.24|720.64|728.1|720.5|3
1653435080000|2022-05-24 23:31:20|728.26|720.66|728.25|720.65|728.26|720.66|728.25|720.65|6
1653435090000|2022-05-24 23:31:30|728.23|720.63|728.61|721.01|728.62|721.02|728.02|720.42|19
1653435100000|2022-05-24 23:31:40|728.55|720.95|728.88|721.28|729.03|721.43|728.53|720.93|22
1653435110000|2022-05-24 23:31:50|728.89|721.29|729.13|721.53|729.13|721.53|728.86|721.26|6
1653435120000|2022-05-24 23:32:00|729.14|721.54|729|721.4|729.19|721.59|728.99|721.39|12
1653435130000|2022-05-24 23:32:10|728.99|721.39|729.06|721.46|729.07|721.47|728.99|721.39|5
1653435140000|2022-05-24 23:32:20|729.08|721.48|729.3|721.7|729.32|721.72|729.08|721.48|11
1653435150000|2022-05-24 23:32:30|729.31|721.71|729.84|722.24|729.84|722.24|729.29|721.69|22
1653435160000|2022-05-24 23:32:40|729.83|722.23|729.3|721.7|729.83|722.23|729.28|721.68|18
1653435170000|2022-05-24 23:32:50|729.29|721.69|728.71|721.11|729.55|721.95|728.71|721.11|25
1653435180000|2022-05-24 23:33:00|728.58|720.98|728.31|720.71|728.58|720.98|728.27|720.67|16
1653435190000|2022-05-24 23:33:10|728.29|720.69|728.3|720.7|728.3|720.7|728.29|720.69|2
1653435200000|2022-05-24 23:33:20|728.29|720.69|727.46|719.86|728.29|720.69|727.46|719.86|26
1653435210000|2022-05-24 23:33:30|727.42|719.82|727.66|720.06|727.66|720.06|727.23|719.63|21
1653435220000|2022-05-24 23:33:40|727.67|720.07|727.86|720.26|727.86|720.26|727.67|720.07|11
1653435230000|2022-05-24 23:33:50|727.8|720.2|727.82|720.22|727.82|720.22|727.8|720.2|5
1653435240000|2022-05-24 23:34:00|727.83|720.23|727.85|720.25|727.85|720.25|727.83|720.23|2
1653435250000|2022-05-24 23:34:10|727.79|720.19|727.84|720.24|727.85|720.25|727.69|720.09|9
1653435260000|2022-05-24 23:34:20|727.83|720.23|727.35|719.75|727.93|720.33|727.35|719.75|9
1653435270000|2022-05-24 23:34:30|727.33|719.73|727.8|720.2|727.82|720.22|727.3|719.7|14
1653435280000|2022-05-24 23:34:40|727.79|720.19|727.79|720.19|727.81|720.21|727.78|720.18|18
1653435290000|2022-05-24 23:34:50|727.78|720.18|727.8|720.2|727.88|720.28|727.76|720.16|21
1653435300000|2022-05-24 23:35:00|727.81|720.21|727.8|720.2|727.92|720.32|727.8|720.2|8
1653435310000|2022-05-24 23:35:10|727.81|720.21|727.83|720.23|727.83|720.23|727.81|720.21|2
1653435320000|2022-05-24 23:35:20|727.8|720.2|727.65|720.05|727.81|720.21|727.63|720.03|6
1653435330000|2022-05-24 23:35:30|727.66|720.06|728.03|720.43|728.03|720.43|727.66|720.06|2
1653435340000|2022-05-24 23:35:40|727.89|720.29|727.8|720.2|727.91|720.31|727.76|720.16|10
1653435350000|2022-05-24 23:35:50|727.81|720.21|727.95|720.35|727.97|720.37|727.81|720.21|8
1653435360000|2022-05-24 23:36:00|727.94|720.34|727.88|720.28|728.04|720.44|727.88|720.28|18
1653435370000|2022-05-24 23:36:10|727.87|720.27|727.82|720.22|727.91|720.31|727.82|720.22|7
1653435380000|2022-05-24 23:36:20|727.86|720.26|727.89|720.29|727.89|720.29|727.86|720.26|8
1653435390000|2022-05-24 23:36:30|727.88|720.28|727.98|720.38|727.98|720.38|727.87|720.27|13
1653435400000|2022-05-24 23:36:40|727.95|720.35|727.98|720.38|728.04|720.44|727.95|720.35|6
1653435410000|2022-05-24 23:36:50|727.99|720.39|728.13|720.53|728.14|720.54|727.98|720.38|9
1653435420000|2022-05-24 23:37:00|728.12|720.52|727.3|719.7|728.12|720.52|727.29|719.69|20
1653435430000|2022-05-24 23:37:10|727.29|719.69|727.27|719.67|727.31|719.71|727.27|719.67|13
1653435440000|2022-05-24 23:37:20|727.26|719.66|727.16|719.56|727.26|719.66|727.13|719.53|8
1653435450000|2022-05-24 23:37:30|727.18|719.58|727.19|719.59|727.19|719.59|727.17|719.57|4
1653435460000|2022-05-24 23:37:40|727.2|719.6|727.23|719.63|727.23|719.63|727.19|719.59|8
1653435470000|2022-05-24 23:37:50|727.22|719.62|727.57|719.97|727.59|719.99|727.22|719.62|14
1653435480000|2022-05-24 23:38:00|727.61|720.01|727.62|720.02|727.65|720.05|727.61|720.01|9
1653435490000|2022-05-24 23:38:10|727.75|720.15|727.98|720.38|727.99|720.39|727.75|720.15|8
1653435500000|2022-05-24 23:38:20|727.97|720.37|727.99|720.39|727.99|720.39|727.91|720.31|16
1653435510000|2022-05-24 23:38:30|727.96|720.36|727.27|719.67|727.96|720.36|727.27|719.67|19
1653435520000|2022-05-24 23:38:40|727.3|719.7|727.31|719.71|727.31|719.71|727.3|719.7|6
1653435530000|2022-05-24 23:38:50|727.26|719.66|727.65|720.05|727.65|720.05|727.22|719.62|18
1653435540000|2022-05-24 23:39:00|727.64|720.04|727.27|719.67|727.67|720.07|727.18|719.58|14
1653435550000|2022-05-24 23:39:10|727.26|719.66|727.1|719.5|727.29|719.69|727.08|719.48|10
1653435560000|2022-05-24 23:39:20|727.11|719.51|727.12|719.52|727.12|719.52|727.11|719.51|2
1653435570000|2022-05-24 23:39:30|727.13|719.53|727.13|719.53|727.13|719.53|727.11|719.51|7
1653435580000|2022-05-24 23:39:40|727.08|719.48|727.17|719.57|727.17|719.57|727.07|719.47|3
1653435590000|2022-05-24 23:39:50|727.12|719.52|727.01|719.41|727.12|719.52|727.01|719.41|2
1653435600000|2022-05-24 23:40:00|727.11|719.51|727.11|719.51|727.12|719.52|727.11|719.51|3
1653435610000|2022-05-24 23:40:10|727.15|719.55|727.11|719.51|727.15|719.55|727.11|719.51|4
1653435620000|2022-05-24 23:40:20|727.1|719.5|727.11|719.51|727.14|719.54|727.1|719.5|8
1653435630000|2022-05-24 23:40:30|727.43|719.83|727.77|720.17|727.79|720.19|727.43|719.83|9
1653435640000|2022-05-24 23:40:40|727.76|720.16|727.35|719.75|727.76|720.16|727.31|719.71|13
1653435650000|2022-05-24 23:40:50|727.38|719.78|727.31|719.71|727.38|719.78|727.31|719.71|5
1653435660000|2022-05-24 23:41:00|727.3|719.7|727.21|719.61|727.3|719.7|727.21|719.61|10
1653435670000|2022-05-24 23:41:10|727.22|719.62|727.21|719.61|727.29|719.69|727.21|719.61|4
1653435700000|2022-05-24 23:41:40|727.18|719.58|726.28|718.68|727.59|719.99|726.28|718.68|24
1653435710000|2022-05-24 23:41:50|726.27|718.67|726.05|718.45|726.27|718.67|726.05|718.45|12
1653435720000|2022-05-24 23:42:00|726|718.4|726.05|718.45|726.07|718.47|726|718.4|18
1653435730000|2022-05-24 23:42:10|726.06|718.46|726.06|718.46|726.09|718.49|726.04|718.44|11
1653435740000|2022-05-24 23:42:20|726.07|718.47|726.1|718.5|726.1|718.5|726.06|718.46|8
1653435750000|2022-05-24 23:42:30|726.11|718.51|726.04|718.44|726.11|718.51|725.86|718.26|7
1653435760000|2022-05-24 23:42:40|726.08|718.48|726.1|718.5|726.1|718.5|726.08|718.48|7
1653435780000|2022-05-24 23:43:00|726.11|718.51|726.12|718.52|726.12|718.52|726.11|718.51|2
1653435790000|2022-05-24 23:43:10|726.13|718.53|726.08|718.48|726.13|718.53|726.08|718.48|4
1653435800000|2022-05-24 23:43:20|726.13|718.53|726.12|718.52|726.13|718.53|726.08|718.48|6
1653435810000|2022-05-24 23:43:30|726.08|718.48|726.08|718.48|726.08|718.48|726.08|718.48|1
1653435820000|2022-05-24 23:43:40|725.97|718.37|725.97|718.37|725.97|718.37|725.97|718.37|1
1653435830000|2022-05-24 23:43:50|725.99|718.39|726.03|718.43|726.04|718.44|725.98|718.38|11
1653435840000|2022-05-24 23:44:00|726.07|718.47|725.99|718.39|726.07|718.47|725.99|718.39|16
1653435850000|2022-05-24 23:44:10|726|718.4|725.97|718.37|726|718.4|725.96|718.36|5
1653435870000|2022-05-24 23:44:30|726.03|718.43|725.87|718.27|726.03|718.43|725.87|718.27|9
1653435880000|2022-05-24 23:44:40|725.86|718.26|725.85|718.25|725.89|718.29|725.84|718.24|17
1653435890000|2022-05-24 23:44:50|725.84|718.24|725.84|718.24|725.85|718.25|725.78|718.18|14
1653435900000|2022-05-24 23:45:00|725.83|718.23|725.85|718.25|725.85|718.25|725.18|717.58|17
1653435910000|2022-05-24 23:45:10|725.57|717.97|725.82|718.22|726.05|718.45|725.57|717.97|23
1653435920000|2022-05-24 23:45:20|725.81|718.21|725.82|718.22|725.83|718.23|725.76|718.16|7
1653435930000|2022-05-24 23:45:30|725.83|718.23|725.87|718.27|725.87|718.27|725.82|718.22|5
1653435940000|2022-05-24 23:45:40|725.86|718.26|725.87|718.27|725.87|718.27|725.86|718.26|6
1653435950000|2022-05-24 23:45:50|725.86|718.26|725.85|718.25|725.86|718.26|725.84|718.24|3
1653435960000|2022-05-24 23:46:00|725.86|718.26|725.93|718.33|725.94|718.34|725.85|718.25|9
1653435970000|2022-05-24 23:46:10|725.86|718.26|725.87|718.27|726|718.4|725.79|718.19|7
1653435980000|2022-05-24 23:46:20|726.02|718.42|726.03|718.43|726.03|718.43|725.95|718.35|6
1653435990000|2022-05-24 23:46:30|726.02|718.42|725.96|718.36|726.12|718.52|725.95|718.35|9
1653436000000|2022-05-24 23:46:40|725.97|718.37|725.83|718.23|725.98|718.38|725.83|718.23|10
1653436020000|2022-05-24 23:47:00|725.84|718.24|725.82|718.22|725.84|718.24|725.81|718.21|4
1653436030000|2022-05-24 23:47:10|725.8|718.2|725.82|718.22|725.82|718.22|725.8|718.2|3
1653436040000|2022-05-24 23:47:20|725.81|718.21|725.85|718.25|725.86|718.26|725.81|718.21|4
1653436050000|2022-05-24 23:47:30|725.84|718.24|725.83|718.23|726.08|718.48|725.83|718.23|8
1653436060000|2022-05-24 23:47:40|725.92|718.32|725.89|718.29|725.92|718.32|725.82|718.22|4
1653436070000|2022-05-24 23:47:50|725.9|718.3|725.89|718.29|725.9|718.3|725.89|718.29|4
1653436080000|2022-05-24 23:48:00|725.9|718.3|725.86|718.26|726.01|718.41|725.84|718.24|6
1653436090000|2022-05-24 23:48:10|725.8|718.2|725.83|718.23|725.87|718.27|725.8|718.2|4
1653436100000|2022-05-24 23:48:20|725.85|718.25|725.77|718.17|725.85|718.25|725.76|718.16|11
1653436110000|2022-05-24 23:48:30|725.79|718.19|725.8|718.2|725.83|718.23|725.79|718.19|5
1653436120000|2022-05-24 23:48:40|725.82|718.22|725.83|718.23|725.83|718.23|725.82|718.22|2
1653436140000|2022-05-24 23:49:00|725.9|718.3|725.9|718.3|725.9|718.3|725.9|718.3|1
1653436160000|2022-05-24 23:49:20|725.93|718.33|725.86|718.26|725.94|718.34|725.85|718.25|9
1653436170000|2022-05-24 23:49:30|725.83|718.23|725.83|718.23|725.86|718.26|725.83|718.23|3
1653436180000|2022-05-24 23:49:40|725.86|718.26|725.85|718.25|725.86|718.26|725.84|718.24|4
1653436190000|2022-05-24 23:49:50|725.83|718.23|725.92|718.32|725.94|718.34|725.83|718.23|9
1653436200000|2022-05-24 23:50:00|725.93|718.33|725.39|717.79|725.97|718.37|725.33|717.73|17
1653436210000|2022-05-24 23:50:10|725.55|717.95|726.55|718.95|726.62|719.02|725.55|717.95|25
1653436220000|2022-05-24 23:50:20|726.56|718.96|726.98|719.38|727.36|719.76|726.56|718.96|15
1653436230000|2022-05-24 23:50:30|726.96|719.36|727.06|719.46|727.14|719.54|726.74|719.14|11
1653436240000|2022-05-24 23:50:40|727.12|719.52|727.53|719.93|727.55|719.95|727.12|719.52|15
1653436250000|2022-05-24 23:50:50|727.54|719.94|727.18|719.58|727.66|720.06|727.08|719.48|20
1653436260000|2022-05-24 23:51:00|727.14|719.54|726.63|719.03|727.14|719.54|726.4|718.8|14
1653436270000|2022-05-24 23:51:10|726.32|718.72|726.78|719.18|726.9|719.3|726.32|718.72|20
1653436280000|2022-05-24 23:51:20|726.79|719.19|726.83|719.23|726.85|719.25|726.79|719.19|21
1653436290000|2022-05-24 23:51:30|726.84|719.24|726.5|718.9|726.84|719.24|726.19|718.59|16
1653436300000|2022-05-24 23:51:40|726.66|719.06|727.68|720.08|727.68|720.08|726.65|719.05|23
1653436310000|2022-05-24 23:51:50|727.69|720.09|727.83|720.23|727.86|720.26|727.69|720.09|20
1653436320000|2022-05-24 23:52:00|727.67|720.07|728.07|720.47|728.15|720.55|727.67|720.07|17
1653436330000|2022-05-24 23:52:10|728.06|720.46|727.41|719.81|728.06|720.46|727.36|719.76|20
1653436340000|2022-05-24 23:52:20|727.42|719.82|727.81|720.21|727.82|720.22|727.42|719.82|16
1653436350000|2022-05-24 23:52:30|727.66|720.06|727.7|720.1|727.74|720.14|727.34|719.74|21
1653436360000|2022-05-24 23:52:40|727.71|720.11|727.67|720.07|727.72|720.12|727.62|720.02|16
1653436370000|2022-05-24 23:52:50|727.66|720.06|727.57|719.97|727.67|720.07|727.57|719.97|12
1653436380000|2022-05-24 23:53:00|727.56|719.96|727.54|719.94|727.56|719.96|727.54|719.94|6
1653436390000|2022-05-24 23:53:10|727.53|719.93|727.53|719.93|727.54|719.94|727.53|719.93|7
1653436400000|2022-05-24 23:53:20|727.54|719.94|727.53|719.93|727.54|719.94|727.53|719.93|12
1653436410000|2022-05-24 23:53:30|727.4|719.8|727.19|719.59|727.4|719.8|727.19|719.59|7
1653436420000|2022-05-24 23:53:40|727.18|719.58|727.19|719.59|727.24|719.64|727.17|719.57|13
1653436430000|2022-05-24 23:53:50|727.2|719.6|727.25|719.65|727.29|719.69|727.19|719.59|11
1653436440000|2022-05-24 23:54:00|727.28|719.68|727.29|719.69|727.29|719.69|727.25|719.65|9
1653436450000|2022-05-24 23:54:10|727.28|719.68|727.27|719.67|727.3|719.7|727.26|719.66|15
1653436460000|2022-05-24 23:54:20|727.26|719.66|727.61|720.01|727.63|720.03|727.25|719.65|16
1653436470000|2022-05-24 23:54:30|727.62|720.02|728.11|720.51|728.54|720.94|727.57|719.97|24
1653436480000|2022-05-24 23:54:40|728.12|720.52|728.04|720.44|728.12|720.52|728.03|720.43|5
1653436490000|2022-05-24 23:54:50|728.03|720.43|728.05|720.45|728.05|720.45|728.03|720.43|5
1653436500000|2022-05-24 23:55:00|728.11|720.51|728.02|720.42|728.11|720.51|728.02|720.42|8
1653436510000|2022-05-24 23:55:10|728.05|720.45|727.9|720.3|728.05|720.45|727.9|720.3|16
1653436520000|2022-05-24 23:55:20|727.92|720.32|727.88|720.28|727.92|720.32|727.84|720.24|14
1653436530000|2022-05-24 23:55:30|727.44|719.84|727.17|719.57|727.44|719.84|727.09|719.49|18
1653436540000|2022-05-24 23:55:40|727.18|719.58|727.15|719.55|727.21|719.61|727.11|719.51|11
1653436550000|2022-05-24 23:55:50|727.12|719.52|727.11|719.51|727.15|719.55|727.1|719.5|12
1653436560000|2022-05-24 23:56:00|727.12|719.52|727.09|719.49|727.16|719.56|727.05|719.45|11
1653436570000|2022-05-24 23:56:10|727.08|719.48|726.94|719.34|727.08|719.48|726.9|719.3|11
1653436580000|2022-05-24 23:56:20|726.93|719.33|726.97|719.37|726.97|719.37|726.91|719.31|16
1653436590000|2022-05-24 23:56:30|726.99|719.39|727.14|719.54|727.15|719.55|726.94|719.34|12
1653436600000|2022-05-24 23:56:40|727.13|719.53|727.07|719.47|727.14|719.54|727.07|719.47|7
1653436610000|2022-05-24 23:56:50|727.1|719.5|726.8|719.2|727.11|719.51|726.8|719.2|15
1653436620000|2022-05-24 23:57:00|726.83|719.23|727.03|719.43|727.15|719.55|726.7|719.1|14
1653436630000|2022-05-24 23:57:10|727.01|719.41|727.03|719.43|727.03|719.43|727.01|719.41|2
1653436640000|2022-05-24 23:57:20|727.2|719.6|727.53|719.93|727.61|720.01|727.17|719.57|21
1653436650000|2022-05-24 23:57:30|727.55|719.95|727.49|719.89|727.55|719.95|727.47|719.87|3
1653436660000|2022-05-24 23:57:40|727.47|719.87|727.78|720.18|727.81|720.21|727.43|719.83|9
1653436670000|2022-05-24 23:57:50|727.83|720.23|727.86|720.26|727.95|720.35|727.79|720.19|12
1653436680000|2022-05-24 23:58:00|727.85|720.25|727.26|719.66|727.85|720.25|727.25|719.65|19
1653436690000|2022-05-24 23:58:10|727.27|719.67|727.27|719.67|727.3|719.7|727.26|719.66|7
1653436700000|2022-05-24 23:58:20|727.26|719.66|727.04|719.44|727.27|719.67|727.03|719.43|17
1653436710000|2022-05-24 23:58:30|727.07|719.47|726.89|719.29|727.07|719.47|726.89|719.29|16
1653436720000|2022-05-24 23:58:40|726.95|719.35|726.97|719.37|726.97|719.37|726.85|719.25|18
1653436730000|2022-05-24 23:58:50|726.98|719.38|727.02|719.42|727.12|719.52|726.83|719.23|19
1653436740000|2022-05-24 23:59:00|727.01|719.41|726.96|719.36|727.02|719.42|726.96|719.36|6
1653436750000|2022-05-24 23:59:10|727.14|719.54|727.19|719.59|727.19|719.59|727.04|719.44|13
1653436760000|2022-05-24 23:59:20|727.32|719.72|727.31|719.71|727.33|719.73|727.27|719.67|14
1653436770000|2022-05-24 23:59:30|727.34|719.74|727.32|719.72|727.34|719.74|727.3|719.7|5
1653436780000|2022-05-24 23:59:40|727.28|719.68|727.1|719.5|727.28|719.68|727.1|719.5|16
1653436790000|2022-05-24 23:59:50|727.09|719.49|727.11|719.51|727.11|719.51|727.09|719.49|5
1653436800000|2022-05-25 00:00:00|727.1|719.5|727.07|719.47|727.11|719.51|727.03|719.43|10
1653436810000|2022-05-25 00:00:10|727.1|719.5|726.94|719.34|727.1|719.5|726.89|719.29|11
1653436820000|2022-05-25 00:00:20|726.93|719.33|726.98|719.38|726.98|719.38|726.91|719.31|16
1653436830000|2022-05-25 00:00:30|726.93|719.33|726.32|718.72|726.93|719.33|726.28|718.68|24
1653436840000|2022-05-25 00:00:40|726.33|718.73|726.23|718.63|726.33|718.73|726.23|718.63|6
1653436850000|2022-05-25 00:00:50|726.21|718.61|726.06|718.46|726.21|718.61|726|718.4|23
1653436860000|2022-05-25 00:01:00|726.12|718.52|726.63|719.03|726.66|719.06|726.12|718.52|26
1653436870000|2022-05-25 00:01:10|726.64|719.04|726.64|719.04|726.65|719.05|726.64|719.04|5
1653436880000|2022-05-25 00:01:20|726.65|719.05|726.64|719.04|726.65|719.05|726.64|719.04|2
1653436890000|2022-05-25 00:01:30|726.79|719.19|726.84|719.24|726.85|719.25|726.65|719.05|9
1653436900000|2022-05-25 00:01:40|726.85|719.25|726.91|719.31|726.94|719.34|726.85|719.25|13
1653436910000|2022-05-25 00:01:50|726.92|719.32|727.27|719.67|727.27|719.67|726.91|719.31|14
1653436920000|2022-05-25 00:02:00|727.25|719.65|727.48|719.88|727.57|719.97|727.11|719.51|19
1653436930000|2022-05-25 00:02:10|727.38|719.78|727.27|719.67|727.38|719.78|727.15|719.55|15
1653436940000|2022-05-25 00:02:20|727.28|719.68|727.84|720.24|727.84|720.24|727.21|719.61|13
1653436950000|2022-05-25 00:02:30|727.85|720.25|727.95|720.35|728|720.4|727.85|720.25|11
1653436960000|2022-05-25 00:02:40|728.02|720.42|728.42|720.82|728.5|720.9|728.02|720.42|21
1653436970000|2022-05-25 00:02:50|728.4|720.8|728.79|721.19|728.79|721.19|728.37|720.77|18
1653436980000|2022-05-25 00:03:00|728.76|721.16|729.02|721.42|729.46|721.86|728.71|721.11|26
1653436990000|2022-05-25 00:03:10|729.03|721.43|729.06|721.46|729.08|721.48|729.03|721.43|9
1653437000000|2022-05-25 00:03:20|729.03|721.43|728.89|721.29|729.06|721.46|728.89|721.29|13
1653437010000|2022-05-25 00:03:30|728.91|721.31|729.97|722.37|729.97|722.37|728.63|721.03|21
1653437020000|2022-05-25 00:03:40|730.22|722.62|730.65|723.05|730.71|723.11|730.22|722.62|27
1653437030000|2022-05-25 00:03:50|730.61|723.01|730.74|723.14|730.76|723.16|730.6|723|14
1653437040000|2022-05-25 00:04:00|730.55|722.95|730.99|723.39|730.99|723.39|730.55|722.95|17
1653437050000|2022-05-25 00:04:10|730.98|723.38|730.82|723.22|731.03|723.43|730.82|723.22|5
1653437060000|2022-05-25 00:04:20|730.81|723.21|730.7|723.1|730.82|723.22|730.39|722.79|20
1653437070000|2022-05-25 00:04:30|730.69|723.09|729.96|722.36|730.79|723.19|729.96|722.36|26
1653437080000|2022-05-25 00:04:40|729.95|722.35|729.3|721.7|729.95|722.35|729.28|721.68|22
1653437090000|2022-05-25 00:04:50|729.31|721.71|729.27|721.67|729.32|721.72|729.27|721.67|3
1653437100000|2022-05-25 00:05:00|729.28|721.68|729.22|721.62|729.28|721.68|729.22|721.62|11
1653437110000|2022-05-25 00:05:10|729.2|721.6|729.13|721.53|729.2|721.6|729.13|721.53|11
1653437120000|2022-05-25 00:05:20|729.12|721.52|729.13|721.53|729.13|721.53|729.12|721.52|2
1653437130000|2022-05-25 00:05:30|729.1|721.5|728.93|721.33|729.13|721.53|728.92|721.32|12
1653437140000|2022-05-25 00:05:40|728.94|721.34|728.94|721.34|728.94|721.34|728.89|721.29|8
1653437150000|2022-05-25 00:05:50|728.93|721.33|728.85|721.25|728.93|721.33|728.85|721.25|3
1653437170000|2022-05-25 00:06:10|728.78|721.18|728.85|721.25|728.85|721.25|728.78|721.18|3
1653437190000|2022-05-25 00:06:30|728.86|721.26|728.87|721.27|728.91|721.31|728.85|721.25|5
1653437200000|2022-05-25 00:06:40|729|721.4|729.02|721.42|729.04|721.44|729|721.4|3
1653437210000|2022-05-25 00:06:50|729.03|721.43|728.91|721.31|729.03|721.43|728.9|721.3|8
1653437220000|2022-05-25 00:07:00|728.9|721.3|728.9|721.3|728.9|721.3|728.82|721.22|11
1653437230000|2022-05-25 00:07:10|728.91|721.31|728.82|721.22|728.95|721.35|728.79|721.19|12
1653437240000|2022-05-25 00:07:20|728.79|721.19|728.82|721.22|728.83|721.23|728.79|721.19|5
1653437250000|2022-05-25 00:07:30|728.86|721.26|728.92|721.32|728.99|721.39|728.86|721.26|4
1653437260000|2022-05-25 00:07:40|729.07|721.47|728.85|721.25|729.07|721.47|728.85|721.25|5
1653437270000|2022-05-25 00:07:50|729.01|721.41|728.31|720.71|729.01|721.41|728.31|720.71|18
1653437280000|2022-05-25 00:08:00|728.3|720.7|728.18|720.58|728.33|720.73|728.11|720.51|12
1653437290000|2022-05-25 00:08:10|728.19|720.59|727.98|720.38|728.19|720.59|727.98|720.38|4
1653437300000|2022-05-25 00:08:20|727.93|720.33|727.29|719.69|727.93|720.33|727.27|719.67|21
1653437310000|2022-05-25 00:08:30|727.3|719.7|727.31|719.71|727.32|719.72|727.3|719.7|3
1653437320000|2022-05-25 00:08:40|727.3|719.7|727.1|719.5|727.31|719.71|727.1|719.5|4
1653437330000|2022-05-25 00:08:50|727.11|719.51|726.31|718.71|727.11|719.51|726.31|718.71|13
1653437340000|2022-05-25 00:09:00|726.29|718.69|726.68|719.08|726.68|719.08|726.28|718.68|17
1653437350000|2022-05-25 00:09:10|726.67|719.07|726.92|719.32|726.92|719.32|726.67|719.07|11
1653437360000|2022-05-25 00:09:20|726.99|719.39|727.12|719.52|727.12|719.52|726.99|719.39|14
1653437370000|2022-05-25 00:09:30|727.1|719.5|727.49|719.89|727.49|719.89|727.1|719.5|13
1653437380000|2022-05-25 00:09:40|727.48|719.88|727.27|719.67|727.49|719.89|727.23|719.63|18
1653437390000|2022-05-25 00:09:50|727.19|719.59|727.21|719.61|727.21|719.61|727.19|719.59|3
1653437400000|2022-05-25 00:10:00|727.17|719.57|727.07|719.47|727.17|719.57|727.07|719.47|6
1653437410000|2022-05-25 00:10:10|727.08|719.48|726.38|718.78|727.08|719.48|726.37|718.77|19
1653437420000|2022-05-25 00:10:20|726.37|718.77|726.25|718.65|726.37|718.77|726.25|718.65|6
1653437430000|2022-05-25 00:10:30|726.26|718.66|726.1|718.5|726.26|718.66|726.1|718.5|11
1653437440000|2022-05-25 00:10:40|726.09|718.49|726.11|718.51|726.15|718.55|726.09|718.49|12
1653437450000|2022-05-25 00:10:50|726.13|718.53|726.13|718.53|726.15|718.55|726.13|718.53|6
1653437460000|2022-05-25 00:11:00|726.12|718.52|726.13|718.53|726.13|718.53|726.11|718.51|5
1653437470000|2022-05-25 00:11:10|726.12|718.52|726.19|718.59|726.19|718.59|726.11|718.51|8
1653437480000|2022-05-25 00:11:20|726.2|718.6|726.16|718.56|726.21|718.61|726.16|718.56|11
1653437490000|2022-05-25 00:11:30|726.15|718.55|726.18|718.58|726.2|718.6|726.13|718.53|21
1653437500000|2022-05-25 00:11:40|726.2|718.6|726.11|718.51|726.2|718.6|726.09|718.49|16
1653437510000|2022-05-25 00:11:50|726.16|718.56|725.96|718.36|726.17|718.57|725.96|718.36|18
1653437520000|2022-05-25 00:12:00|725.88|718.28|725.6|718|725.9|718.3|725.6|718|8
1653437530000|2022-05-25 00:12:10|725.39|717.79|725.31|717.71|725.59|717.99|725.29|717.69|18
1653437540000|2022-05-25 00:12:20|725.3|717.7|725.27|717.67|725.34|717.74|725.27|717.67|18
1653437550000|2022-05-25 00:12:30|725.28|717.68|725.5|717.9|725.72|718.12|725.28|717.68|24
1653437560000|2022-05-25 00:12:40|725.49|717.89|725.54|717.94|725.54|717.94|725.36|717.76|7
1653437570000|2022-05-25 00:12:50|725.53|717.93|725.79|718.19|725.88|718.28|725.51|717.91|14
1653437580000|2022-05-25 00:13:00|725.71|718.11|725.74|718.14|725.79|718.19|725.7|718.1|14
1653437590000|2022-05-25 00:13:10|725.83|718.23|725.81|718.21|725.83|718.23|725.75|718.15|5
1653437600000|2022-05-25 00:13:20|725.75|718.15|725.26|717.66|725.75|718.15|725.17|717.57|10
1653437610000|2022-05-25 00:13:30|725.27|717.67|725.47|717.87|725.77|718.17|725.27|717.67|10
1653437620000|2022-05-25 00:13:40|725.57|717.97|725.83|718.23|725.83|718.23|725.44|717.84|17
1653437630000|2022-05-25 00:13:50|725.92|718.32|725.84|718.24|725.92|718.32|725.77|718.17|4
1653437640000|2022-05-25 00:14:00|726.05|718.45|726.25|718.65|726.57|718.97|726.05|718.45|16
1653437650000|2022-05-25 00:14:10|726.26|718.66|726.57|718.97|726.59|718.99|726.13|718.53|16
1653437660000|2022-05-25 00:14:20|726.56|718.96|726.92|719.32|726.92|719.32|726.41|718.81|9
1653437670000|2022-05-25 00:14:30|726.93|719.33|726.73|719.13|726.93|719.33|726.67|719.07|14
1653437680000|2022-05-25 00:14:40|726.69|719.09|726.33|718.73|726.7|719.1|726.33|718.73|10
1653437690000|2022-05-25 00:14:50|726.34|718.74|726.35|718.75|726.35|718.75|726.34|718.74|10
1653437700000|2022-05-25 00:15:00|726.34|718.74|726.15|718.55|726.34|718.74|726.13|718.53|15
1653437710000|2022-05-25 00:15:10|726.14|718.54|726.17|718.57|726.17|718.57|726.08|718.48|14
1653437720000|2022-05-25 00:15:20|726.16|718.56|725.41|717.81|726.16|718.56|725.36|717.76|20
1653437730000|2022-05-25 00:15:30|725.39|717.79|725.29|717.69|725.41|717.81|725.2|717.6|13
1653437740000|2022-05-25 00:15:40|725.3|717.7|725.72|718.12|725.75|718.15|725.23|717.63|20
1653437750000|2022-05-25 00:15:50|725.73|718.13|726.64|719.04|726.71|719.11|725.73|718.13|18
1653437760000|2022-05-25 00:16:00|726.8|719.2|726.89|719.29|726.9|719.3|726.8|719.2|8
1653437770000|2022-05-25 00:16:10|726.9|719.3|727.06|719.46|727.14|719.54|726.9|719.3|4
1653437780000|2022-05-25 00:16:20|727.04|719.44|727.02|719.42|727.04|719.44|726.88|719.28|9
1653437790000|2022-05-25 00:16:30|727.03|719.43|727.17|719.57|727.17|719.57|727.03|719.43|4
1653437800000|2022-05-25 00:16:40|727.18|719.58|727.18|719.58|727.18|719.58|727.14|719.54|8
1653437810000|2022-05-25 00:16:50|727.15|719.55|727.06|719.46|727.15|719.55|727.06|719.46|9
1653437820000|2022-05-25 00:17:00|726.95|719.35|726.87|719.27|727.04|719.44|726.8|719.2|14
1653437830000|2022-05-25 00:17:10|726.91|719.31|726.88|719.28|726.94|719.34|726.87|719.27|10
1653437840000|2022-05-25 00:17:20|726.89|719.29|726.96|719.36|726.96|719.36|726.89|719.29|5
1653437850000|2022-05-25 00:17:30|726.93|719.33|726.9|719.3|726.93|719.33|726.9|719.3|2
1653437860000|2022-05-25 00:17:40|727.02|719.42|727.02|719.42|727.04|719.44|727.02|719.42|3
1653437870000|2022-05-25 00:17:50|727.03|719.43|726.99|719.39|727.05|719.45|726.99|719.39|4
1653437880000|2022-05-25 00:18:00|727.09|719.49|726.95|719.35|727.09|719.49|726.95|719.35|2
1653437900000|2022-05-25 00:18:20|726.94|719.34|726.94|719.34|726.94|719.34|726.94|719.34|1
1653437910000|2022-05-25 00:18:30|726.95|719.35|726.94|719.34|726.95|719.35|726.94|719.34|2
1653437920000|2022-05-25 00:18:40|726.83|719.23|726.95|719.35|726.98|719.38|726.83|719.23|6
1653437930000|2022-05-25 00:18:50|727.05|719.45|727.05|719.45|727.05|719.45|727.05|719.45|1
1653437940000|2022-05-25 00:19:00|727|719.4|726.25|718.65|727|719.4|726.16|718.56|12
1653437950000|2022-05-25 00:19:10|726.17|718.57|726.25|718.65|726.25|718.65|726.16|718.56|5
1653437960000|2022-05-25 00:19:20|726.24|718.64|726.21|718.61|726.25|718.65|726.21|718.61|8
1653437970000|2022-05-25 00:19:30|726.23|718.63|726.2|718.6|726.23|718.63|726.2|718.6|7
1653437980000|2022-05-25 00:19:40|726.21|718.61|726.21|718.61|726.21|718.61|726.21|718.61|1
1653437990000|2022-05-25 00:19:50|726.22|718.62|726.17|718.57|726.22|718.62|726.16|718.56|6
1653438000000|2022-05-25 00:20:00|726.15|718.55|726.45|718.85|726.45|718.85|726.02|718.42|12
1653438020000|2022-05-25 00:20:20|726.46|718.86|726.45|718.85|726.46|718.86|726.45|718.85|2
1653438030000|2022-05-25 00:20:30|726.49|718.89|726.59|718.99|726.59|718.99|726.45|718.85|6
1653438040000|2022-05-25 00:20:40|726.61|719.01|726.01|718.41|726.61|719.01|726.01|718.41|11
1653438050000|2022-05-25 00:20:50|726.06|718.46|726.05|718.45|726.06|718.46|726.05|718.45|2
1653438060000|2022-05-25 00:21:00|726.06|718.46|726.22|718.62|726.22|718.62|726.04|718.44|9
1653438070000|2022-05-25 00:21:10|726.23|718.63|726.2|718.6|726.23|718.63|726.19|718.59|12
1653438080000|2022-05-25 00:21:20|726.21|718.61|726.3|718.7|726.3|718.7|726.21|718.61|9
1653438090000|2022-05-25 00:21:30|726.22|718.62|726.37|718.77|726.59|718.99|726.22|718.62|20
1653438100000|2022-05-25 00:21:40|726.4|718.8|726.34|718.74|726.4|718.8|726.34|718.74|7
1653438110000|2022-05-25 00:21:50|726.33|718.73|726.34|718.74|726.34|718.74|726.33|718.73|4
1653438120000|2022-05-25 00:22:00|726.33|718.73|726.14|718.54|726.34|718.74|726.14|718.54|8
1653438130000|2022-05-25 00:22:10|726.09|718.49|726.1|718.5|726.1|718.5|726.09|718.49|2
1653438150000|2022-05-25 00:22:30|726.3|718.7|726.3|718.7|726.3|718.7|726.3|718.7|1
1653438160000|2022-05-25 00:22:40|726.34|718.74|726.53|718.93|726.58|718.98|726.34|718.74|15
1653438170000|2022-05-25 00:22:50|726.52|718.92|726.76|719.16|726.76|719.16|726.52|718.92|12
1653438180000|2022-05-25 00:23:00|726.75|719.15|726.85|719.25|726.85|719.25|726.75|719.15|6
1653438190000|2022-05-25 00:23:10|726.88|719.28|726.25|718.65|726.88|719.28|726.25|718.65|9
1653438200000|2022-05-25 00:23:20|726.28|718.68|726.3|718.7|726.3|718.7|726.26|718.66|18
1653438210000|2022-05-25 00:23:30|726.29|718.69|726.28|718.68|726.29|718.69|726.24|718.64|8
1653438220000|2022-05-25 00:23:40|726.27|718.67|726.27|718.67|726.3|718.7|726.22|718.62|10
1653438230000|2022-05-25 00:23:50|726.32|718.72|726.3|718.7|726.32|718.72|726.27|718.67|9
1653438240000|2022-05-25 00:24:00|726.27|718.67|726.21|718.61|726.3|718.7|726.18|718.58|14
1653438250000|2022-05-25 00:24:10|726.22|718.62|726.2|718.6|726.22|718.62|726.2|718.6|7
1653438270000|2022-05-25 00:24:30|726.17|718.57|726.16|718.56|726.17|718.57|726.16|718.56|2
1653438280000|2022-05-25 00:24:40|726.13|718.53|725.51|717.91|726.13|718.53|725.35|717.75|24
1653438290000|2022-05-25 00:24:50|725.6|718|726.08|718.48|726.08|718.48|725.6|718|20
1653438300000|2022-05-25 00:25:00|726.09|718.49|726.22|718.62|726.44|718.84|726.09|718.49|20
1653438310000|2022-05-25 00:25:10|726.19|718.59|726|718.4|726.21|718.61|725.98|718.38|22
1653438320000|2022-05-25 00:25:20|725.99|718.39|726|718.4|726.03|718.43|725.98|718.38|10
1653438330000|2022-05-25 00:25:30|725.99|718.39|725.35|717.75|726|718.4|725.32|717.72|9
1653438340000|2022-05-25 00:25:40|725.34|717.74|725.32|717.72|725.34|717.74|725.3|717.7|6
1653438350000|2022-05-25 00:25:50|725.31|717.71|725.11|717.51|725.32|717.72|725.11|717.51|13
1653438360000|2022-05-25 00:26:00|725.14|717.54|724.74|717.14|725.14|717.54|724.74|717.14|17
1653438370000|2022-05-25 00:26:10|724.72|717.12|724.61|717.01|724.73|717.13|724.56|716.96|15
1653438380000|2022-05-25 00:26:20|724.67|717.07|725.04|717.44|725.07|717.47|724.67|717.07|19
1653438390000|2022-05-25 00:26:30|725.2|717.6|725.18|717.58|725.22|717.62|725.17|717.57|7
1653438400000|2022-05-25 00:26:40|725.17|717.57|725.12|717.52|725.18|717.58|725.12|717.52|10
1653438410000|2022-05-25 00:26:50|725.11|717.51|724.96|717.36|725.11|717.51|724.51|716.91|16
1653438420000|2022-05-25 00:27:00|725.01|717.41|725.02|717.42|725.02|717.42|725|717.4|6
1653438430000|2022-05-25 00:27:10|724.64|717.04|724.64|717.04|724.65|717.05|724.53|716.93|7
1653438440000|2022-05-25 00:27:20|724.53|716.93|724.72|717.12|724.77|717.17|724.5|716.9|7
1653438450000|2022-05-25 00:27:30|724.71|717.11|724.37|716.77|724.71|717.11|724.26|716.66|22
1653438460000|2022-05-25 00:27:40|724.55|716.95|724.28|716.68|724.57|716.97|724.25|716.65|14
1653438470000|2022-05-25 00:27:50|724.26|716.66|724.29|716.69|724.32|716.72|724.26|716.66|8
1653438480000|2022-05-25 00:28:00|724.28|716.68|724.7|717.1|724.7|717.1|724.15|716.55|19
1653438490000|2022-05-25 00:28:10|724.78|717.18|724.77|717.17|724.78|717.18|724.43|716.83|25
1653438500000|2022-05-25 00:28:20|724.65|717.05|724.66|717.06|724.67|717.07|724.63|717.03|10
1653438510000|2022-05-25 00:28:30|724.47|716.87|724.31|716.71|724.47|716.87|724.29|716.69|8
1653438520000|2022-05-25 00:28:40|724.32|716.72|724.3|716.7|724.32|716.72|724.26|716.66|10
1653438530000|2022-05-25 00:28:50|724.29|716.69|724.17|716.57|724.69|717.09|724.17|716.57|10
1653438540000|2022-05-25 00:29:00|724.15|716.55|723.82|716.22|724.17|716.57|723.82|716.22|13
1653438550000|2022-05-25 00:29:10|723.88|716.28|723.99|716.39|723.99|716.39|723.82|716.22|10
1653438560000|2022-05-25 00:29:20|723.89|716.29|723.87|716.27|723.96|716.36|723.86|716.26|23
1653438570000|2022-05-25 00:29:30|723.88|716.28|723.96|716.36|724|716.4|723.88|716.28|5
1653438580000|2022-05-25 00:29:40|723.86|716.26|723.18|715.58|723.93|716.33|723.17|715.57|12
1653438590000|2022-05-25 00:29:50|723.07|715.47|723.04|715.44|723.09|715.49|723.04|715.44|8
1653438600000|2022-05-25 00:30:00|723.06|715.46|723.02|715.42|723.17|715.57|722.89|715.29|17
1653438610000|2022-05-25 00:30:10|723.05|715.45|723.55|715.95|723.55|715.95|723.05|715.45|16
1653438620000|2022-05-25 00:30:20|723.66|716.06|723.5|715.9|723.66|716.06|723.48|715.88|11
1653438630000|2022-05-25 00:30:30|723.47|715.87|723.52|715.92|723.53|715.93|723.47|715.87|6
1653438640000|2022-05-25 00:30:40|723.53|715.93|723.55|715.95|723.6|716|723.53|715.93|9
1653438650000|2022-05-25 00:30:50|723.56|715.96|723.51|715.91|723.56|715.96|723.49|715.89|10
1653438660000|2022-05-25 00:31:00|723.49|715.89|723.35|715.75|723.49|715.89|723.33|715.73|11
1653438670000|2022-05-25 00:31:10|723.36|715.76|723.34|715.74|723.54|715.94|723.34|715.74|12
1653438680000|2022-05-25 00:31:20|723.26|715.66|723.26|715.66|723.26|715.66|723.26|715.66|1
1653438690000|2022-05-25 00:31:30|723.27|715.67|723.26|715.66|723.29|715.69|723.26|715.66|5
1653438700000|2022-05-25 00:31:40|723.29|715.69|723.28|715.68|723.29|715.69|723.26|715.66|9
1653438710000|2022-05-25 00:31:50|723.27|715.67|723.27|715.67|723.27|715.67|723.27|715.67|1
1653438720000|2022-05-25 00:32:00|723.21|715.61|723.21|715.61|723.21|715.61|723.21|715.61|1
1653438730000|2022-05-25 00:32:10|723.22|715.62|722.48|714.88|723.23|715.63|722.45|714.85|12
1653438740000|2022-05-25 00:32:20|722.46|714.86|722.44|714.84|722.46|714.86|722.44|714.84|10
1653438750000|2022-05-25 00:32:30|722.43|714.83|723.05|715.45|723.06|715.46|722.43|714.83|17
1653438760000|2022-05-25 00:32:40|723.06|715.46|723.09|715.49|723.09|715.49|723.05|715.45|4
1653438770000|2022-05-25 00:32:50|723.08|715.48|722.77|715.17|723.08|715.48|722.6|715|7
1653438780000|2022-05-25 00:33:00|722.83|715.23|722.91|715.31|723.02|715.42|722.83|715.23|9
1653438790000|2022-05-25 00:33:10|722.92|715.32|722.91|715.31|722.94|715.34|722.9|715.3|10
1653438800000|2022-05-25 00:33:20|722.9|715.3|722.9|715.3|722.9|715.3|722.89|715.29|3
1653438810000|2022-05-25 00:33:30|722.85|715.25|722.9|715.3|722.91|715.31|722.85|715.25|4
1653438820000|2022-05-25 00:33:40|722.89|715.29|722.95|715.35|722.95|715.35|722.88|715.28|3
1653438840000|2022-05-25 00:34:00|722.98|715.38|722.95|715.35|722.98|715.38|722.92|715.32|7
1653438850000|2022-05-25 00:34:10|722.82|715.22|722.81|715.21|722.82|715.22|722.81|715.21|2
1653438860000|2022-05-25 00:34:20|722.79|715.19|722.82|715.22|722.82|715.22|722.77|715.17|7
1653438870000|2022-05-25 00:34:30|722.81|715.21|722.74|715.14|722.81|715.21|722.74|715.14|6
1653438900000|2022-05-25 00:35:00|722.62|715.02|722.62|715.02|722.62|715.02|722.61|715.01|3
1653438910000|2022-05-25 00:35:10|722.61|715.01|722.62|715.02|722.62|715.02|722.61|715.01|6
1653438930000|2022-05-25 00:35:30|722.61|715.01|722.84|715.24|722.84|715.24|722.6|715|11
1653438940000|2022-05-25 00:35:40|722.96|715.36|722.99|715.39|723.01|715.41|722.96|715.36|5
1653438950000|2022-05-25 00:35:50|723|715.4|723.03|715.43|723.03|715.43|723|715.4|6
1653438960000|2022-05-25 00:36:00|722.99|715.39|723.07|715.47|723.08|715.48|722.99|715.39|7
1653438970000|2022-05-25 00:36:10|722.96|715.36|722.97|715.37|722.97|715.37|722.95|715.35|5
1653438990000|2022-05-25 00:36:30|722.98|715.38|722.94|715.34|722.98|715.38|722.94|715.34|2
1653439000000|2022-05-25 00:36:40|722.98|715.38|722.98|715.38|722.98|715.38|722.98|715.38|1
1653439010000|2022-05-25 00:36:50|722.97|715.37|723.02|715.42|723.02|715.42|722.94|715.34|5
1653439020000|2022-05-25 00:37:00|722.88|715.28|722.89|715.29|722.89|715.29|722.88|715.28|2
1653439030000|2022-05-25 00:37:10|722.92|715.32|722.92|715.32|722.93|715.33|722.92|715.32|3
1653439040000|2022-05-25 00:37:20|722.93|715.33|722.9|715.3|722.93|715.33|722.9|715.3|5
1653439050000|2022-05-25 00:37:30|722.92|715.32|722.92|715.32|722.92|715.32|722.91|715.31|3
1653439060000|2022-05-25 00:37:40|722.93|715.33|722.93|715.33|722.93|715.33|722.93|715.33|1
1653439070000|2022-05-25 00:37:50|722.92|715.32|722.85|715.25|722.92|715.32|722.8|715.2|10
1653439080000|2022-05-25 00:38:00|722.84|715.24|722.77|715.17|722.84|715.24|722.76|715.16|6
1653439090000|2022-05-25 00:38:10|722.78|715.18|722.77|715.17|722.81|715.21|722.77|715.17|7
1653439100000|2022-05-25 00:38:20|722.76|715.16|722.76|715.16|722.76|715.16|722.76|715.16|1
1653439110000|2022-05-25 00:38:30|722.73|715.13|722.95|715.35|722.95|715.35|722.73|715.13|3
1653439130000|2022-05-25 00:38:50|722.97|715.37|722.97|715.37|722.97|715.37|722.95|715.35|3
1653439140000|2022-05-25 00:39:00|722.95|715.35|722.93|715.33|723.05|715.45|722.93|715.33|4
1653439150000|2022-05-25 00:39:10|722.92|715.32|723.71|716.11|723.71|716.11|722.92|715.32|12
1653439160000|2022-05-25 00:39:20|723.73|716.13|723.73|716.13|723.73|716.13|723.69|716.09|5
1653439170000|2022-05-25 00:39:30|723.72|716.12|723.3|715.7|723.87|716.27|723.3|715.7|9
1653439180000|2022-05-25 00:39:40|723.24|715.64|723.21|715.61|723.32|715.72|723.21|715.61|4
1653439190000|2022-05-25 00:39:50|723.17|715.57|723.17|715.57|723.17|715.57|723.17|715.57|1
1653439200000|2022-05-25 00:40:00|723.45|715.85|723.46|715.86|723.6|716|723.41|715.81|12
1653439210000|2022-05-25 00:40:10|723.59|715.99|723.45|715.85|723.62|716.02|723.45|715.85|5
1653439220000|2022-05-25 00:40:20|723.65|716.05|723.83|716.23|723.83|716.23|723.61|716.01|7
1653439230000|2022-05-25 00:40:30|723.84|716.24|724.06|716.46|724.06|716.46|723.84|716.24|10
1653439240000|2022-05-25 00:40:40|724.07|716.47|724.04|716.44|724.07|716.47|724.04|716.44|8
1653439250000|2022-05-25 00:40:50|724.05|716.45|724.02|716.42|724.06|716.46|724.02|716.42|6
1653439260000|2022-05-25 00:41:00|724.04|716.44|724.54|716.94|724.55|716.95|724.04|716.44|17
1653439270000|2022-05-25 00:41:10|724.55|716.95|724.24|716.64|724.8|717.2|724.24|716.64|18
1653439280000|2022-05-25 00:41:20|724.25|716.65|724.33|716.73|724.33|716.73|724.25|716.65|7
1653439290000|2022-05-25 00:41:30|724.3|716.7|724.3|716.7|724.34|716.74|724.29|716.69|6
1653439300000|2022-05-25 00:41:40|724.29|716.69|724.29|716.69|724.3|716.7|724.28|716.68|10
1653439310000|2022-05-25 00:41:50|724.25|716.65|724.17|716.57|724.28|716.68|724.17|716.57|7
1653439320000|2022-05-25 00:42:00|724.14|716.54|724.16|716.56|724.19|716.59|724.14|716.54|12
1653439330000|2022-05-25 00:42:10|724.19|716.59|724|716.4|724.21|716.61|723.91|716.31|10
1653439340000|2022-05-25 00:42:20|724.01|716.41|724.02|716.42|724.03|716.43|723.94|716.34|12
1653439350000|2022-05-25 00:42:30|724.01|716.41|723.91|716.31|724.03|716.43|723.91|716.31|10
1653439360000|2022-05-25 00:42:40|723.93|716.33|724.04|716.44|724.04|716.44|723.93|716.33|4
1653439370000|2022-05-25 00:42:50|724.05|716.45|724.45|716.85|724.48|716.88|724.05|716.45|16
1653439380000|2022-05-25 00:43:00|724.52|716.92|724.56|716.96|724.57|716.97|724.52|716.92|8
1653439390000|2022-05-25 00:43:10|724.57|716.97|724.5|716.9|724.6|717|724.5|716.9|5
1653439400000|2022-05-25 00:43:20|724.58|716.98|724.56|716.96|724.58|716.98|724.56|716.96|3
1653439410000|2022-05-25 00:43:30|724.85|717.25|724.78|717.18|724.85|717.25|724.78|717.18|7
1653439420000|2022-05-25 00:43:40|724.79|717.19|724.79|717.19|724.79|717.19|724.78|717.18|11
1653439430000|2022-05-25 00:43:50|724.78|717.18|724.26|716.66|724.79|717.19|724.26|716.66|11
1653439440000|2022-05-25 00:44:00|724.25|716.65|723.97|716.37|724.26|716.66|723.97|716.37|4
1653439460000|2022-05-25 00:44:20|724.12|716.52|724.51|716.91|724.51|716.91|723.97|716.37|10
1653439470000|2022-05-25 00:44:30|724.49|716.89|724.51|716.91|724.52|716.92|724.49|716.89|8
1653439480000|2022-05-25 00:44:40|724.55|716.95|724.3|716.7|724.66|717.06|724.28|716.68|9
1653439490000|2022-05-25 00:44:50|724.48|716.88|724.72|717.12|724.73|717.13|724.39|716.79|10
1653439500000|2022-05-25 00:45:00|724.71|717.11|724.82|717.22|724.87|717.27|724.49|716.89|14
1653439510000|2022-05-25 00:45:10|724.83|717.23|725.05|717.45|725.24|717.64|724.83|717.23|15
1653439520000|2022-05-25 00:45:20|725.07|717.47|724.46|716.86|725.19|717.59|724.26|716.66|23
1653439530000|2022-05-25 00:45:30|724.67|717.07|724.66|717.06|724.84|717.24|724.63|717.03|12
1653439540000|2022-05-25 00:45:40|724.68|717.08|724.84|717.24|724.84|717.24|724.68|717.08|8
1653439550000|2022-05-25 00:45:50|724.83|717.23|724.68|717.08|724.83|717.23|724.67|717.07|10
1653439560000|2022-05-25 00:46:00|724.74|717.14|724.71|717.11|724.76|717.16|724.7|717.1|10
1653439570000|2022-05-25 00:46:10|724.88|717.28|724.87|717.27|724.97|717.37|724.8|717.2|7
1653439580000|2022-05-25 00:46:20|724.88|717.28|724.87|717.27|724.88|717.28|724.87|717.27|2
1653439590000|2022-05-25 00:46:30|724.86|717.26|724.86|717.26|724.86|717.26|724.86|717.26|1
1653439600000|2022-05-25 00:46:40|724.89|717.29|724.79|717.19|724.89|717.29|724.79|717.19|3
1653439610000|2022-05-25 00:46:50|724.88|717.28|724.87|717.27|724.88|717.28|724.79|717.19|6
1653439620000|2022-05-25 00:47:00|724.79|717.19|724.85|717.25|724.85|717.25|724.79|717.19|2
1653439630000|2022-05-25 00:47:10|724.99|717.39|724.8|717.2|725.01|717.41|724.8|717.2|4
1653439640000|2022-05-25 00:47:20|724.67|717.07|724.7|717.1|724.82|717.22|724.67|717.07|3
1653439650000|2022-05-25 00:47:30|724.67|717.07|724.67|717.07|724.67|717.07|724.67|717.07|1
1653439660000|2022-05-25 00:47:40|724.78|717.18|724.78|717.18|724.82|717.22|724.78|717.18|3
1653439670000|2022-05-25 00:47:50|724.76|717.16|724.86|717.26|724.86|717.26|724.76|717.16|3
1653439680000|2022-05-25 00:48:00|724.91|717.31|724.86|717.26|724.91|717.31|724.86|717.26|6
1653439700000|2022-05-25 00:48:20|724.91|717.31|724.9|717.3|724.91|717.31|724.86|717.26|4
1653439710000|2022-05-25 00:48:30|724.78|717.18|724.69|717.09|724.81|717.21|724.68|717.08|9
1653439720000|2022-05-25 00:48:40|724.68|717.08|724.67|717.07|724.69|717.09|724.67|717.07|10
1653439730000|2022-05-25 00:48:50|724.69|717.09|724.22|716.62|724.69|717.09|724.21|716.61|16
1653439740000|2022-05-25 00:49:00|724.21|716.61|724.18|716.58|724.23|716.63|724.18|716.58|9
1653439750000|2022-05-25 00:49:10|724.19|716.59|724.16|716.56|724.23|716.63|724.16|716.56|13
1653439760000|2022-05-25 00:49:20|724.17|716.57|724.07|716.47|724.18|716.58|724.07|716.47|12
1653439770000|2022-05-25 00:49:30|724.06|716.46|723.43|715.83|724.12|716.52|723.43|715.83|16
1653439780000|2022-05-25 00:49:40|723.44|715.84|723.31|715.71|723.44|715.84|723.31|715.71|18
1653439790000|2022-05-25 00:49:50|723.3|715.7|723.31|715.71|723.32|715.72|723.3|715.7|7
1653439800000|2022-05-25 00:50:00|723.29|715.69|723.38|715.78|723.41|715.81|723.29|715.69|10
1653439810000|2022-05-25 00:50:10|723.37|715.77|723.28|715.68|723.38|715.78|723.27|715.67|9
1653439820000|2022-05-25 00:50:20|723.27|715.67|723.25|715.65|723.28|715.68|723.21|715.61|13
1653439830000|2022-05-25 00:50:30|723.24|715.64|723.54|715.94|723.67|716.07|723.24|715.64|17
1653439840000|2022-05-25 00:50:40|723.53|715.93|723.76|716.16|723.77|716.17|723.53|715.93|13
1653439850000|2022-05-25 00:50:50|723.74|716.14|723.9|716.3|723.9|716.3|723.67|716.07|3
1653439860000|2022-05-25 00:51:00|723.44|715.84|723.28|715.68|723.44|715.84|723.26|715.66|14
1653439870000|2022-05-25 00:51:10|723.29|715.69|723.36|715.76|723.37|715.77|723.28|715.68|7
1653439880000|2022-05-25 00:51:20|723.35|715.75|723.52|715.92|723.62|716.02|723.35|715.75|13
1653439890000|2022-05-25 00:51:30|723.62|716.02|723.56|715.96|723.62|716.02|723.52|715.92|9
1653439900000|2022-05-25 00:51:40|723.44|715.84|723.55|715.95|723.57|715.97|723.44|715.84|8
1653439910000|2022-05-25 00:51:50|723.44|715.84|723.55|715.95|723.57|715.97|723.44|715.84|4
1653439920000|2022-05-25 00:52:00|723.56|715.96|723.68|716.08|723.71|716.11|723.55|715.95|11
1653439930000|2022-05-25 00:52:10|723.67|716.07|724.17|716.57|724.17|716.57|723.65|716.05|15
1653439940000|2022-05-25 00:52:20|724.07|716.47|724.16|716.56|724.22|716.62|724.07|716.47|12
1653439960000|2022-05-25 00:52:40|724.02|716.42|724.02|716.42|724.02|716.42|724.02|716.42|1
1653439970000|2022-05-25 00:52:50|724|716.4|724|716.4|724|716.4|724|716.4|1
1653439980000|2022-05-25 00:53:00|724.04|716.44|724.04|716.44|724.04|716.44|724.04|716.44|1
1653439990000|2022-05-25 00:53:10|724.26|716.66|724.3|716.7|724.51|716.91|724.26|716.66|12
1653440000000|2022-05-25 00:53:20|724.29|716.69|724.49|716.89|724.49|716.89|724.24|716.64|8
1653440010000|2022-05-25 00:53:30|724.5|716.9|724.33|716.73|724.52|716.92|724.32|716.72|11
1653440020000|2022-05-25 00:53:40|724.34|716.74|724.16|716.56|724.34|716.74|724.09|716.49|16
1653440030000|2022-05-25 00:53:50|724|716.4|724|716.4|724.07|716.47|723.96|716.36|10
1653440040000|2022-05-25 00:54:00|723.98|716.38|723.68|716.08|723.98|716.38|723.41|715.81|19
1653440050000|2022-05-25 00:54:10|723.69|716.09|723.58|715.98|723.7|716.1|723.57|715.97|10
1653440060000|2022-05-25 00:54:20|723.64|716.04|723.73|716.13|723.78|716.18|723.62|716.02|13
1653440070000|2022-05-25 00:54:30|723.74|716.14|723.96|716.36|723.96|716.36|723.74|716.14|5
1653440080000|2022-05-25 00:54:40|724.02|716.42|723.81|716.21|724.05|716.45|723.81|716.21|11
1653440090000|2022-05-25 00:54:50|723.82|716.22|723.4|715.8|723.82|716.22|723.4|715.8|12
1653440100000|2022-05-25 00:55:00|723.41|715.81|723.31|715.71|723.41|715.81|723.31|715.71|14
1653440110000|2022-05-25 00:55:10|723.3|715.7|723.19|715.59|723.3|715.7|723.17|715.57|12
1653440120000|2022-05-25 00:55:20|723.18|715.58|723.18|715.58|723.19|715.59|723.17|715.57|8
1653440130000|2022-05-25 00:55:30|723.17|715.57|723.18|715.58|723.18|715.58|723.17|715.57|10
1653440140000|2022-05-25 00:55:40|723.17|715.57|723.13|715.53|723.18|715.58|723.13|715.53|3
1653440150000|2022-05-25 00:55:50|723.14|715.54|722.46|714.86|723.16|715.56|722.44|714.84|16
1653440160000|2022-05-25 00:56:00|722.47|714.87|722.52|714.92|722.52|714.92|722.31|714.71|14
1653440170000|2022-05-25 00:56:10|722.57|714.97|722.34|714.74|722.58|714.98|722.34|714.74|18
1653440180000|2022-05-25 00:56:20|722.33|714.73|722.34|714.74|722.34|714.74|722.33|714.73|2
1653440190000|2022-05-25 00:56:30|722.33|714.73|722.27|714.67|722.33|714.73|722.15|714.55|19
1653440200000|2022-05-25 00:56:40|722.29|714.69|722.3|714.7|722.31|714.71|722.28|714.68|6
1653440210000|2022-05-25 00:56:50|722.31|714.71|722.3|714.7|722.35|714.75|722.29|714.69|11
1653440220000|2022-05-25 00:57:00|722.31|714.71|722.26|714.66|722.32|714.72|722.26|714.66|5
1653440230000|2022-05-25 00:57:10|722.25|714.65|722.26|714.66|722.26|714.66|722.25|714.65|2
1653440240000|2022-05-25 00:57:20|722.27|714.67|722.22|714.62|722.27|714.67|722.22|714.62|4
1653440250000|2022-05-25 00:57:30|722.23|714.63|722.23|714.63|722.23|714.63|722.23|714.63|1
1653440260000|2022-05-25 00:57:40|722.26|714.66|722.32|714.72|722.76|715.16|722.26|714.66|17
1653440270000|2022-05-25 00:57:50|722.33|714.73|722.36|714.76|722.36|714.76|722.32|714.72|7
1653440290000|2022-05-25 00:58:10|722.37|714.77|722.37|714.77|722.38|714.78|722.37|714.77|3
1653440300000|2022-05-25 00:58:20|722.35|714.75|722.29|714.69|722.35|714.75|722.27|714.67|8
1653440310000|2022-05-25 00:58:30|722.3|714.7|722.31|714.71|722.31|714.71|722.29|714.69|14
1653440320000|2022-05-25 00:58:40|722.3|714.7|722.28|714.68|722.3|714.7|722.26|714.66|11
1653440330000|2022-05-25 00:58:50|722.26|714.66|722.25|714.65|722.26|714.66|722.25|714.65|2
1653440340000|2022-05-25 00:59:00|722.26|714.66|722.21|714.61|722.26|714.66|722.18|714.58|7
1653440350000|2022-05-25 00:59:10|722.23|714.63|722.23|714.63|722.24|714.64|722.23|714.63|3
1653440360000|2022-05-25 00:59:20|722.22|714.62|722.25|714.65|722.25|714.65|722.2|714.6|7
1653440380000|2022-05-25 00:59:40|722.21|714.61|722|714.4|722.21|714.61|722|714.4|3
1653440390000|2022-05-25 00:59:50|721.99|714.39|722|714.4|722|714.4|721.99|714.39|4
1653440400000|2022-05-25 01:00:00|721.99|714.39|721.97|714.37|722|714.4|721.97|714.37|4
1653440410000|2022-05-25 01:00:10|721.96|714.36|721.12|713.52|721.96|714.36|721.12|713.52|26
1653440420000|2022-05-25 01:00:20|721|713.4|720.93|713.33|721.02|713.42|720.88|713.28|19
1653440430000|2022-05-25 01:00:30|720.98|713.38|720.94|713.34|721.01|713.41|720.94|713.34|15
1653440440000|2022-05-25 01:00:40|720.96|713.36|720.9|713.3|721.01|713.41|720.9|713.3|16
1653440450000|2022-05-25 01:00:50|720.95|713.35|720.9|713.3|720.95|713.35|720.9|713.3|6
1653440460000|2022-05-25 01:01:00|720.93|713.33|720.26|712.66|720.93|713.33|720.22|712.62|14
1653440470000|2022-05-25 01:01:10|720.27|712.67|720.05|712.45|720.27|712.67|720.05|712.45|17
1653440480000|2022-05-25 01:01:20|720.1|712.5|720.12|712.52|720.15|712.55|720.06|712.46|11
1653440490000|2022-05-25 01:01:30|720.11|712.51|719.45|711.85|720.11|712.51|719.45|711.85|22
1653440500000|2022-05-25 01:01:40|719.46|711.86|718.57|710.97|719.46|711.86|718.51|710.91|23
1653440510000|2022-05-25 01:01:50|718.76|711.16|718.44|710.84|719.13|711.53|718.42|710.82|22
1653440520000|2022-05-25 01:02:00|718.42|710.82|718.13|710.53|718.42|710.82|718.11|710.51|17
1653440530000|2022-05-25 01:02:10|718.12|710.52|718.15|710.55|718.15|710.55|718.06|710.46|9
1653440540000|2022-05-25 01:02:20|718.16|710.56|718.29|710.69|718.29|710.69|718.16|710.56|7
1653440550000|2022-05-25 01:02:30|718.38|710.78|718.54|710.94|718.54|710.94|718.38|710.78|5
1653440560000|2022-05-25 01:02:40|718.57|710.97|718.43|710.83|718.97|711.37|718.43|710.83|21
1653440570000|2022-05-25 01:02:50|718.44|710.84|718.42|710.82|718.44|710.84|718.41|710.81|3
1653440580000|2022-05-25 01:03:00|718.41|710.81|718.18|710.58|718.42|710.82|718.18|710.58|13
1653440590000|2022-05-25 01:03:10|718.19|710.59|718.89|711.29|719|711.4|718.18|710.58|17
1653440600000|2022-05-25 01:03:20|718.84|711.24|718.84|711.24|718.84|711.24|718.84|711.24|1
1653440610000|2022-05-25 01:03:30|718.85|711.25|718.52|710.92|718.86|711.26|718.52|710.92|8
1653440620000|2022-05-25 01:03:40|718.55|710.95|718.69|711.09|718.69|711.09|718.47|710.87|10
1653440630000|2022-05-25 01:03:50|718.68|711.08|718.71|711.11|718.75|711.15|718.65|711.05|8
1653440640000|2022-05-25 01:04:00|718.75|711.15|718.81|711.21|718.81|711.21|718.71|711.11|3
1653440650000|2022-05-25 01:04:10|718.78|711.18|719.27|711.67|719.29|711.69|718.78|711.18|12
1653440670000|2022-05-25 01:04:30|719.28|711.68|719.33|711.73|719.34|711.74|719.25|711.65|6
1653440680000|2022-05-25 01:04:40|719.46|711.86|719.44|711.84|719.48|711.88|719.44|711.84|7
1653440690000|2022-05-25 01:04:50|719.48|711.88|719.47|711.87|719.48|711.88|719.41|711.81|5
1653440700000|2022-05-25 01:05:00|719.48|711.88|719.61|712.01|719.61|712.01|719.48|711.88|7
1653440710000|2022-05-25 01:05:10|719.62|712.02|719.88|712.28|719.88|712.28|719.57|711.97|12
1653440720000|2022-05-25 01:05:20|719.95|712.35|719.96|712.36|719.96|712.36|719.95|712.35|2
1653440730000|2022-05-25 01:05:30|719.95|712.35|720.17|712.57|720.18|712.58|719.95|712.35|3
1653440740000|2022-05-25 01:05:40|720.12|712.52|720.11|712.51|720.17|712.57|720.08|712.48|8
1653440750000|2022-05-25 01:05:50|720.12|712.52|720.09|712.49|720.12|712.52|720.08|712.48|5
1653440760000|2022-05-25 01:06:00|720.1|712.5|720.35|712.75|720.43|712.83|720.1|712.5|18
1653440770000|2022-05-25 01:06:10|720.4|712.8|721.29|713.69|721.29|713.69|720.4|712.8|11
1653440780000|2022-05-25 01:06:20|721.1|713.5|721.35|713.75|721.37|713.77|721.1|713.5|7
1653440790000|2022-05-25 01:06:30|721.36|713.76|721.15|713.55|721.36|713.76|721.15|713.55|9
1653440800000|2022-05-25 01:06:40|721.2|713.6|721.21|713.61|721.35|713.75|721.12|713.52|14
1653440810000|2022-05-25 01:06:50|721.19|713.59|721.15|713.55|721.19|713.59|721.15|713.55|11
1653440820000|2022-05-25 01:07:00|721.16|713.56|721.12|713.52|721.16|713.56|721.11|713.51|8
1653440830000|2022-05-25 01:07:10|721.04|713.44|721.33|713.73|721.33|713.73|720.99|713.39|13
1653440840000|2022-05-25 01:07:20|721.2|713.6|721.22|713.62|721.26|713.66|721.19|713.59|9
1653440850000|2022-05-25 01:07:30|721.24|713.64|721.01|713.41|721.24|713.64|720.99|713.39|6
1653440860000|2022-05-25 01:07:40|721.04|713.44|721.06|713.46|721.2|713.6|721.01|713.41|16
1653440870000|2022-05-25 01:07:50|721.08|713.48|721.18|713.58|721.18|713.58|721.01|713.41|9
1653440880000|2022-05-25 01:08:00|721.21|713.61|721.15|713.55|721.22|713.62|721.15|713.55|7
1653440890000|2022-05-25 01:08:10|721.16|713.56|721.31|713.71|721.31|713.71|721.1|713.5|4
1653440900000|2022-05-25 01:08:20|721.34|713.74|721.29|713.69|721.34|713.74|721.29|713.69|4
1653440920000|2022-05-25 01:08:40|721.35|713.75|721.34|713.74|721.35|713.75|721.34|713.74|2
1653440930000|2022-05-25 01:08:50|721.41|713.81|721.89|714.29|722.04|714.44|721.41|713.81|21
1653440940000|2022-05-25 01:09:00|721.9|714.3|722.06|714.46|722.17|714.57|721.9|714.3|5
1653440950000|2022-05-25 01:09:10|722.07|714.47|721.89|714.29|722.07|714.47|721.87|714.27|6
1653440960000|2022-05-25 01:09:20|721.9|714.3|721.97|714.37|721.97|714.37|721.9|714.3|4
1653440970000|2022-05-25 01:09:30|721.77|714.17|721.73|714.13|721.77|714.17|721.73|714.13|2
1653440990000|2022-05-25 01:09:50|721.74|714.14|721.74|714.14|721.74|714.14|721.74|714.14|1
1653441000000|2022-05-25 01:10:00|721.68|714.08|721.68|714.08|721.68|714.08|721.68|714.08|1
1653441010000|2022-05-25 01:10:10|721.77|714.17|721.77|714.17|721.77|714.17|721.77|714.17|1
1653441020000|2022-05-25 01:10:20|721.78|714.18|721.83|714.23|721.83|714.23|721.78|714.18|2
1653441030000|2022-05-25 01:10:30|721.76|714.16|721.8|714.2|721.8|714.2|721.76|714.16|3
1653441040000|2022-05-25 01:10:40|721.79|714.19|721.81|714.21|721.81|714.21|721.79|714.19|2
1653441060000|2022-05-25 01:11:00|721.9|714.3|721.9|714.3|721.9|714.3|721.9|714.3|1
1653441070000|2022-05-25 01:11:10|721.86|714.26|721.64|714.04|721.86|714.26|721.63|714.03|8
1653441080000|2022-05-25 01:11:20|721.63|714.03|721.74|714.14|721.75|714.15|721.63|714.03|10
1653441090000|2022-05-25 01:11:30|721.75|714.15|721.19|713.59|721.75|714.15|721.19|713.59|9
1653441100000|2022-05-25 01:11:40|721.13|713.53|721.13|713.53|721.14|713.54|721.1|713.5|8
1653441110000|2022-05-25 01:11:50|721.14|713.54|721.13|713.53|721.14|713.54|721.1|713.5|8
1653441120000|2022-05-25 01:12:00|721.1|713.5|721.09|713.49|721.58|713.98|721.08|713.48|24
1653441130000|2022-05-25 01:12:10|721.08|713.48|721.08|713.48|721.08|713.48|721.08|713.48|1
1653441140000|2022-05-25 01:12:20|721.04|713.44|721.06|713.46|721.06|713.46|721.04|713.44|7
1653441150000|2022-05-25 01:12:30|721.04|713.44|721.03|713.43|721.04|713.44|721.03|713.43|4
1653441160000|2022-05-25 01:12:40|721.02|713.42|721.02|713.42|721.02|713.42|721.02|713.42|1
1653441180000|2022-05-25 01:13:00|721.01|713.41|721.02|713.42|721.02|713.42|721.01|713.41|2
1653441210000|2022-05-25 01:13:30|721.05|713.45|721.4|713.8|721.41|713.81|721.02|713.42|11
1653441220000|2022-05-25 01:13:40|721.44|713.84|721.37|713.77|721.54|713.94|721.37|713.77|12
1653441230000|2022-05-25 01:13:50|721.4|713.8|721.54|713.94|721.54|713.94|721.4|713.8|4
1653441240000|2022-05-25 01:14:00|721.48|713.88|721.77|714.17|721.77|714.17|721.48|713.88|6
1653441250000|2022-05-25 01:14:10|721.78|714.18|722.44|714.84|722.45|714.85|721.78|714.18|14
1653441260000|2022-05-25 01:14:20|722.46|714.86|722.55|714.95|722.55|714.95|722.45|714.85|7
1653441270000|2022-05-25 01:14:30|722.74|715.14|722.69|715.09|722.74|715.14|722.68|715.08|4
1653441280000|2022-05-25 01:14:40|722.47|714.87|722.24|714.64|722.47|714.87|722.18|714.58|11
1653441290000|2022-05-25 01:14:50|722.26|714.66|722.14|714.54|722.26|714.66|722.14|714.54|5
1653441300000|2022-05-25 01:15:00|722.18|714.58|722.45|714.85|722.45|714.85|722.17|714.57|7
1653441310000|2022-05-25 01:15:10|722.36|714.76|722.41|714.81|722.41|714.81|722.36|714.76|8
1653441320000|2022-05-25 01:15:20|722.42|714.82|722.2|714.6|722.46|714.86|722.2|714.6|6
1653441330000|2022-05-25 01:15:30|722.21|714.61|722.23|714.63|722.23|714.63|722.21|714.61|5
1653441350000|2022-05-25 01:15:50|722.17|714.57|722.39|714.79|722.4|714.8|722.13|714.53|9
1653441360000|2022-05-25 01:16:00|722.4|714.8|722.68|715.08|722.72|715.12|722.4|714.8|12
1653441370000|2022-05-25 01:16:10|722.82|715.22|722.8|715.2|722.82|715.22|722.8|715.2|6
1653441380000|2022-05-25 01:16:20|722.79|715.19|722.18|714.58|722.79|715.19|722.07|714.47|17
1653441390000|2022-05-25 01:16:30|722.12|714.52|722|714.4|722.12|714.52|721.94|714.34|4
1653441400000|2022-05-25 01:16:40|721.93|714.33|721.74|714.14|722.02|714.42|721.63|714.03|20
1653441410000|2022-05-25 01:16:50|721.76|714.16|721.73|714.13|721.76|714.16|721.61|714.01|8
1653441420000|2022-05-25 01:17:00|721.72|714.12|721.7|714.1|721.78|714.18|721.63|714.03|13
1653441430000|2022-05-25 01:17:10|721.74|714.14|721.69|714.09|721.75|714.15|721.69|714.09|16
1653441440000|2022-05-25 01:17:20|721.75|714.15|721.7|714.1|721.75|714.15|721.69|714.09|16
1653441450000|2022-05-25 01:17:30|721.69|714.09|721.7|714.1|721.78|714.18|721.69|714.09|17
1653441460000|2022-05-25 01:17:40|721.75|714.15|721.71|714.11|721.76|714.16|721.7|714.1|14
1653441470000|2022-05-25 01:17:50|721.76|714.16|721.78|714.18|721.81|714.21|721.7|714.1|18
1653441480000|2022-05-25 01:18:00|721.8|714.2|721.85|714.25|721.88|714.28|721.7|714.1|20
1653441490000|2022-05-25 01:18:10|721.87|714.27|721.84|714.24|721.87|714.27|721.76|714.16|22
1653441500000|2022-05-25 01:18:20|721.83|714.23|721.99|714.39|721.99|714.39|721.82|714.22|11
1653441510000|2022-05-25 01:18:30|721.98|714.38|721.96|714.36|722|714.4|721.91|714.31|4
1653441520000|2022-05-25 01:18:40|721.78|714.18|721.76|714.16|721.79|714.19|721.73|714.13|9
1653441530000|2022-05-25 01:18:50|721.73|714.13|721.77|714.17|721.77|714.17|721.73|714.13|14
1653441540000|2022-05-25 01:19:00|721.78|714.18|721.76|714.16|721.8|714.2|721.75|714.15|8
1653441550000|2022-05-25 01:19:10|721.75|714.15|721.75|714.15|721.77|714.17|721.75|714.15|13
1653441560000|2022-05-25 01:19:20|721.77|714.17|721.75|714.15|721.77|714.17|721.75|714.15|7
1653441570000|2022-05-25 01:19:30|721.77|714.17|721.71|714.11|721.77|714.17|721.65|714.05|8
1653441580000|2022-05-25 01:19:40|721.35|713.75|721.05|713.45|721.35|713.75|721.03|713.43|8
1653441590000|2022-05-25 01:19:50|721.04|713.44|721.01|713.41|721.1|713.5|720.95|713.35|16
1653441600000|2022-05-25 01:20:00|720.95|713.35|721|713.4|721|713.4|720.75|713.15|14
1653441610000|2022-05-25 01:20:10|720.99|713.39|720.7|713.1|721|713.4|720.7|713.1|13
1653441620000|2022-05-25 01:20:20|720.72|713.12|720.49|712.89|720.79|713.19|720.3|712.7|19
1653441630000|2022-05-25 01:20:30|720.73|713.13|720.74|713.14|720.77|713.17|720.69|713.09|15
1653441640000|2022-05-25 01:20:40|720.75|713.15|720.58|712.98|720.78|713.18|720.58|712.98|14
1653441650000|2022-05-25 01:20:50|720.44|712.84|720.06|712.46|720.44|712.84|720.06|712.46|17
1653441660000|2022-05-25 01:21:00|720.03|712.43|719.3|711.7|720.03|712.43|719.3|711.7|20
1653441670000|2022-05-25 01:21:10|719.31|711.71|719.81|712.21|719.81|712.21|719.24|711.64|17
1653441680000|2022-05-25 01:21:20|719.86|712.26|719.18|711.58|719.86|712.26|719.15|711.55|11
1653441690000|2022-05-25 01:21:30|719.17|711.57|719.17|711.57|719.17|711.57|719.17|711.57|1
1653441700000|2022-05-25 01:21:40|719.19|711.59|719.2|711.6|719.27|711.67|719.19|711.59|12
1653441710000|2022-05-25 01:21:50|719.21|711.61|719.25|711.65|719.31|711.71|719.2|711.6|10
1653441720000|2022-05-25 01:22:00|719.24|711.64|719.13|711.53|719.24|711.64|719.13|711.53|8
1653441730000|2022-05-25 01:22:10|719.14|711.54|719.15|711.55|719.15|711.55|719.13|711.53|4
1653441740000|2022-05-25 01:22:20|719.13|711.53|719.16|711.56|719.16|711.56|719.07|711.47|10
1653441750000|2022-05-25 01:22:30|719.15|711.55|719.11|711.51|719.16|711.56|719.11|711.51|11
1653441760000|2022-05-25 01:22:40|719.09|711.49|718.38|710.78|719.09|711.49|718.37|710.77|26
1653441770000|2022-05-25 01:22:50|718.39|710.79|718.49|710.89|718.5|710.9|718.39|710.79|13
1653441780000|2022-05-25 01:23:00|718.48|710.88|718.97|711.37|718.97|711.37|718.44|710.84|12
1653441790000|2022-05-25 01:23:10|718.96|711.36|718.11|710.51|718.96|711.36|718.11|710.51|17
1653441800000|2022-05-25 01:23:20|718.1|710.5|717.75|710.15|718.24|710.64|717.36|709.76|22
1653441810000|2022-05-25 01:23:30|717.76|710.16|717.37|709.77|717.82|710.22|717.37|709.77|20
1653441820000|2022-05-25 01:23:40|717.34|709.74|717.23|709.63|717.35|709.75|717.23|709.63|12
1653441830000|2022-05-25 01:23:50|717.25|709.65|717.25|709.65|717.25|709.65|717.23|709.63|3
1653441840000|2022-05-25 01:24:00|717.24|709.64|717.67|710.07|717.67|710.07|717.24|709.64|10
1653441850000|2022-05-25 01:24:10|717.68|710.08|717.77|710.17|717.77|710.17|717.64|710.04|10
1653441860000|2022-05-25 01:24:20|717.74|710.14|717.94|710.34|717.95|710.35|717.74|710.14|4
1653441870000|2022-05-25 01:24:30|718.07|710.47|718.03|710.43|718.07|710.47|718.02|710.42|12
1653441880000|2022-05-25 01:24:40|718.01|710.41|717.93|710.33|718.08|710.48|717.87|710.27|7
1653441890000|2022-05-25 01:24:50|718.07|710.47|717.89|710.29|718.07|710.47|717.89|710.29|6
1653441900000|2022-05-25 01:25:00|717.86|710.26|717.21|709.61|717.86|710.26|717.2|709.6|17
1653441910000|2022-05-25 01:25:10|717.22|709.62|717.33|709.73|717.73|710.13|717.22|709.62|21
1653441920000|2022-05-25 01:25:20|717.32|709.72|717.28|709.68|717.32|709.72|717.27|709.67|8
1653441930000|2022-05-25 01:25:30|717.31|709.71|717.31|709.71|717.31|709.71|717.28|709.68|4
1653441940000|2022-05-25 01:25:40|717.35|709.75|717.56|709.96|717.6|710|717.17|709.57|15
1653441950000|2022-05-25 01:25:50|717.57|709.97|717.66|710.06|717.66|710.06|717.57|709.97|14
1653441960000|2022-05-25 01:26:00|717.63|710.03|717.72|710.12|717.72|710.12|717.63|710.03|11
1653441970000|2022-05-25 01:26:10|717.73|710.13|717.87|710.27|717.87|710.27|717.71|710.11|5
1653441980000|2022-05-25 01:26:20|717.84|710.24|717.87|710.27|717.87|710.27|717.84|710.24|2
1653441990000|2022-05-25 01:26:30|717.8|710.2|717.83|710.23|717.84|710.24|717.8|710.2|5
1653442000000|2022-05-25 01:26:40|717.84|710.24|717.8|710.2|717.84|710.24|717.8|710.2|4
1653442010000|2022-05-25 01:26:50|717.82|710.22|717.83|710.23|717.85|710.25|717.8|710.2|10
1653442020000|2022-05-25 01:27:00|717.82|710.22|717.83|710.23|717.83|710.23|717.82|710.22|4
1653442030000|2022-05-25 01:27:10|717.82|710.22|717.56|709.96|717.91|710.31|717.28|709.68|18
1653442040000|2022-05-25 01:27:20|717.5|709.9|717.27|709.67|717.57|709.97|717.24|709.64|18
1653442050000|2022-05-25 01:27:30|717.34|709.74|717.37|709.77|717.37|709.77|717.34|709.74|8
1653442060000|2022-05-25 01:27:40|717.39|709.79|717.66|710.06|717.67|710.07|717.37|709.77|23
1653442070000|2022-05-25 01:27:50|717.63|710.03|717.73|710.13|717.73|710.13|717.63|710.03|6
1653442080000|2022-05-25 01:28:00|717.83|710.23|717.82|710.22|717.83|710.23|717.82|710.22|2
1653442090000|2022-05-25 01:28:10|717.81|710.21|717.83|710.23|717.83|710.23|717.81|710.21|5
1653442100000|2022-05-25 01:28:20|717.84|710.24|717.81|710.21|717.84|710.24|717.74|710.14|14
1653442110000|2022-05-25 01:28:30|717.82|710.22|717.81|710.21|717.84|710.24|717.81|710.21|8
1653442120000|2022-05-25 01:28:40|717.82|710.22|717.95|710.35|717.95|710.35|717.82|710.22|16
1653442130000|2022-05-25 01:28:50|717.93|710.33|717.88|710.28|717.98|710.38|717.79|710.19|18
1653442140000|2022-05-25 01:29:00|717.87|710.27|717.87|710.27|717.87|710.27|717.87|710.27|1
1653442150000|2022-05-25 01:29:10|717.86|710.26|717.91|710.31|717.91|710.31|717.86|710.26|4
1653442160000|2022-05-25 01:29:20|717.9|710.3|718.07|710.47|718.07|710.47|717.9|710.3|2
1653442170000|2022-05-25 01:29:30|718.03|710.43|717.98|710.38|718.03|710.43|717.97|710.37|4
1653442180000|2022-05-25 01:29:40|717.99|710.39|717.27|709.67|717.99|710.39|717.27|709.67|13
1653442190000|2022-05-25 01:29:50|717.46|709.86|717.8|710.2|717.83|710.23|717.41|709.81|17
1653442200000|2022-05-25 01:30:00|717.79|710.19|717.94|710.34|717.98|710.38|717.77|710.17|24
1653442210000|2022-05-25 01:30:10|717.95|710.35|718.01|710.41|718.01|710.41|717.92|710.32|9
1653442220000|2022-05-25 01:30:20|718|710.4|717.98|710.38|718|710.4|717.95|710.35|7
1653442230000|2022-05-25 01:30:30|717.97|710.37|718.43|710.83|718.43|710.83|717.97|710.37|14
1653442240000|2022-05-25 01:30:40|718.44|710.84|718.23|710.63|718.46|710.86|718.21|710.61|19
1653442250000|2022-05-25 01:30:50|718.2|710.6|718.17|710.57|718.21|710.61|718.17|710.57|7
1653442260000|2022-05-25 01:31:00|718.18|710.58|718.23|710.63|718.24|710.64|718.17|710.57|10
1653442270000|2022-05-25 01:31:10|718.26|710.66|718.3|710.7|718.3|710.7|718.03|710.43|11
1653442280000|2022-05-25 01:31:20|718.29|710.69|718.69|711.09|718.73|711.13|718.29|710.69|25
1653442290000|2022-05-25 01:31:30|718.68|711.08|718.24|710.64|718.69|711.09|718.24|710.64|8
1653442300000|2022-05-25 01:31:40|718.27|710.67|718.19|710.59|718.27|710.67|718.19|710.59|5
1653442310000|2022-05-25 01:31:50|718.11|710.51|718.19|710.59|718.19|710.59|718.02|710.42|16
1653442320000|2022-05-25 01:32:00|718.2|710.6|718.61|711.01|718.61|711.01|718.19|710.59|14
1653442330000|2022-05-25 01:32:10|718.59|710.99|718.58|710.98|718.59|710.99|718.58|710.98|6
1653442340000|2022-05-25 01:32:20|718.59|710.99|718.99|711.39|719.01|711.41|718.59|710.99|17
1653442350000|2022-05-25 01:32:30|718.92|711.32|719.05|711.45|719.05|711.45|718.92|711.32|12
1653442360000|2022-05-25 01:32:40|719.06|711.46|719.19|711.59|719.2|711.6|719.03|711.43|17
1653442370000|2022-05-25 01:32:50|719.23|711.63|719.23|711.63|719.52|711.92|719.18|711.58|20
1653442380000|2022-05-25 01:33:00|719.27|711.67|719.32|711.72|719.33|711.73|719.26|711.66|7
1653442390000|2022-05-25 01:33:10|719.31|711.71|719.15|711.55|719.33|711.73|719.15|711.55|12
1653442400000|2022-05-25 01:33:20|719.14|711.54|719.07|711.47|719.14|711.54|719.04|711.44|11
1653442410000|2022-05-25 01:33:30|719.06|711.46|719.02|711.42|719.09|711.49|718.98|711.38|14
1653442420000|2022-05-25 01:33:40|719.03|711.43|718.89|711.29|719.04|711.44|718.88|711.28|15
1653442430000|2022-05-25 01:33:50|718.88|711.28|718.96|711.36|718.97|711.37|718.88|711.28|5
1653442440000|2022-05-25 01:34:00|718.9|711.3|718.91|711.31|718.98|711.38|718.89|711.29|9
1653442450000|2022-05-25 01:34:10|718.89|711.29|718.83|711.23|718.99|711.39|718.83|711.23|14
1653442460000|2022-05-25 01:34:20|718.84|711.24|718.84|711.24|718.91|711.31|718.84|711.24|11
1653442470000|2022-05-25 01:34:30|718.85|711.25|718.86|711.26|718.86|711.26|718.84|711.24|4
1653442480000|2022-05-25 01:34:40|718.85|711.25|718.85|711.25|718.92|711.32|718.85|711.25|7
1653442490000|2022-05-25 01:34:50|718.92|711.32|718.99|711.39|718.99|711.39|718.85|711.25|6
1653442500000|2022-05-25 01:35:00|718.98|711.38|719.04|711.44|719.04|711.44|718.98|711.38|9
1653442510000|2022-05-25 01:35:10|719.01|711.41|719.04|711.44|719.04|711.44|718.98|711.38|7
1653442520000|2022-05-25 01:35:20|718.98|711.38|718.82|711.22|718.98|711.38|718.82|711.22|11
1653442530000|2022-05-25 01:35:30|718.83|711.23|718.95|711.35|719.01|711.41|718.83|711.23|9
1653442540000|2022-05-25 01:35:40|718.94|711.34|718.95|711.35|719.01|711.41|718.94|711.34|6
1653442550000|2022-05-25 01:35:50|718.92|711.32|718.97|711.37|718.97|711.37|718.83|711.23|4
1653442560000|2022-05-25 01:36:00|718.73|711.13|718.3|710.7|718.73|711.13|718.3|710.7|15
1653442570000|2022-05-25 01:36:10|718.29|710.69|718.29|710.69|718.3|710.7|718.28|710.68|5
1653442580000|2022-05-25 01:36:20|718.3|710.7|718.22|710.62|718.35|710.75|718.21|710.61|17
1653442590000|2022-05-25 01:36:30|718.14|710.54|718.02|710.42|718.14|710.54|718.01|710.41|5
1653442600000|2022-05-25 01:36:40|718.01|710.41|718.07|710.47|718.08|710.48|717.99|710.39|8
1653442610000|2022-05-25 01:36:50|718.09|710.49|718.03|710.43|718.09|710.49|718.03|710.43|12
1653442620000|2022-05-25 01:37:00|718.07|710.47|718.21|710.61|718.21|710.61|718.02|710.42|10
1653442630000|2022-05-25 01:37:10|718.24|710.64|718.13|710.53|718.25|710.65|718.11|710.51|9
1653442640000|2022-05-25 01:37:20|718.11|710.51|718.14|710.54|718.15|710.55|718.11|710.51|11
1653442650000|2022-05-25 01:37:30|718.06|710.46|718.13|710.53|718.14|710.54|718.06|710.46|8
1653442660000|2022-05-25 01:37:40|718.12|710.52|718.11|710.51|718.13|710.53|718.09|710.49|6
1653442670000|2022-05-25 01:37:50|718.09|710.49|717.98|710.38|718.11|710.51|717.98|710.38|6
1653442680000|2022-05-25 01:38:00|718.14|710.54|718.13|710.53|718.14|710.54|718.13|710.53|2
1653442690000|2022-05-25 01:38:10|718.14|710.54|718.13|710.53|718.14|710.54|718.13|710.53|2
1653442700000|2022-05-25 01:38:20|718.12|710.52|718.12|710.52|718.12|710.52|718.11|710.51|3
1653442710000|2022-05-25 01:38:30|718.13|710.53|718.12|710.52|718.16|710.56|718.12|710.52|6
1653442720000|2022-05-25 01:38:40|718.13|710.53|718.12|710.52|718.13|710.53|718.12|710.52|4
1653442730000|2022-05-25 01:38:50|718.14|710.54|718.7|711.1|718.7|711.1|718.13|710.53|18
1653442740000|2022-05-25 01:39:00|718.72|711.12|718.58|710.98|718.74|711.14|718.54|710.94|11
1653442750000|2022-05-25 01:39:10|718.54|710.94|718.65|711.05|718.82|711.22|718.54|710.94|13
1653442760000|2022-05-25 01:39:20|718.64|711.04|718.64|711.04|718.68|711.08|718.6|711|11
1653442770000|2022-05-25 01:39:30|718.92|711.32|718.93|711.33|718.93|711.33|718.91|711.31|4
1653442780000|2022-05-25 01:39:40|718.92|711.32|719.02|711.42|719.02|711.42|718.92|711.32|10
1653442790000|2022-05-25 01:39:50|718.97|711.37|718.95|711.35|718.97|711.37|718.95|711.35|6
1653442800000|2022-05-25 01:40:00|718.94|711.34|718.83|711.23|718.94|711.34|718.82|711.22|4
1653442810000|2022-05-25 01:40:10|718.91|711.31|718.95|711.35|718.97|711.37|718.91|711.31|7
1653442820000|2022-05-25 01:40:20|718.94|711.34|718.95|711.35|718.96|711.36|718.94|711.34|3
1653442830000|2022-05-25 01:40:30|718.94|711.34|718.96|711.36|719|711.4|718.94|711.34|8
1653442840000|2022-05-25 01:40:40|718.97|711.37|718.32|710.72|718.98|711.38|718.32|710.72|10
1653442850000|2022-05-25 01:40:50|718.33|710.73|718.35|710.75|718.37|710.77|718.32|710.72|10
1653442860000|2022-05-25 01:41:00|718.34|710.74|718.58|710.98|718.73|711.13|718.34|710.74|17
1653442870000|2022-05-25 01:41:10|718.61|711.01|718.71|711.11|718.71|711.11|718.61|711.01|2
1653442880000|2022-05-25 01:41:20|718.68|711.08|718.35|710.75|718.68|711.08|718.35|710.75|5
1653442900000|2022-05-25 01:41:40|718.34|710.74|718.15|710.55|718.34|710.74|718.15|710.55|5
1653442910000|2022-05-25 01:41:50|718.14|710.54|718.26|710.66|718.26|710.66|718.14|710.54|2
1653442920000|2022-05-25 01:42:00|718.3|710.7|718.3|710.7|718.3|710.7|718.29|710.69|3
1653442930000|2022-05-25 01:42:10|718.29|710.69|718.28|710.68|718.29|710.69|718.28|710.68|2
1653442940000|2022-05-25 01:42:20|718.21|710.61|718.21|710.61|718.21|710.61|718.2|710.6|3
1653442950000|2022-05-25 01:42:30|718.22|710.62|718.31|710.71|718.31|710.71|718.22|710.62|4
1653442960000|2022-05-25 01:42:40|718.44|710.84|718.44|710.84|718.46|710.86|718.43|710.83|14
1653442970000|2022-05-25 01:42:50|718.43|710.83|718.58|710.98|718.67|711.07|718.43|710.83|10
1653442980000|2022-05-25 01:43:00|718.63|711.03|718.63|711.03|718.63|711.03|718.63|711.03|1
1653442990000|2022-05-25 01:43:10|718.61|711.01|718.6|711|718.61|711.01|718.6|711|2
1653443000000|2022-05-25 01:43:20|718.62|711.02|718.62|711.02|718.64|711.04|718.61|711.01|8
1653443010000|2022-05-25 01:43:30|718.47|710.87|718.38|710.78|718.47|710.87|718.38|710.78|2
1653443020000|2022-05-25 01:43:40|718.4|710.8|718.26|710.66|718.4|710.8|718.24|710.64|5
1653443030000|2022-05-25 01:43:50|718.27|710.67|718.45|710.85|718.51|710.91|718.18|710.58|8
1653443040000|2022-05-25 01:44:00|718.44|710.84|717.94|710.34|718.44|710.84|717.93|710.33|6
1653443050000|2022-05-25 01:44:10|718.17|710.57|718.28|710.68|718.29|710.69|718.17|710.57|7
1653443060000|2022-05-25 01:44:20|718.29|710.69|718.29|710.69|718.29|710.69|718.28|710.68|7
1653443070000|2022-05-25 01:44:30|718.31|710.71|717.9|710.3|718.45|710.85|717.89|710.29|11
1653443080000|2022-05-25 01:44:40|717.91|710.31|718.18|710.58|718.28|710.68|717.91|710.31|6
1653443090000|2022-05-25 01:44:50|718.14|710.54|718.14|710.54|718.14|710.54|718.14|710.54|1
1653443100000|2022-05-25 01:45:00|718.21|710.61|718.04|710.44|718.33|710.73|717.98|710.38|8
1653443110000|2022-05-25 01:45:10|717.94|710.34|717.1|709.5|717.94|710.34|717.1|709.5|13
1653443120000|2022-05-25 01:45:20|717.11|709.51|717.1|709.5|717.17|709.57|717.1|709.5|3
1653443130000|2022-05-25 01:45:30|717.07|709.47|717.11|709.51|717.66|710.06|717.07|709.47|20
1653443140000|2022-05-25 01:45:40|717.27|709.67|716.93|709.33|717.36|709.76|716.93|709.33|16
1653443150000|2022-05-25 01:45:50|716.94|709.34|716.99|709.39|716.99|709.39|716.94|709.34|4
1653443160000|2022-05-25 01:46:00|717|709.4|717.34|709.74|717.35|709.75|717|709.4|5
1653443170000|2022-05-25 01:46:10|717.38|709.78|717.93|710.33|717.93|710.33|717.38|709.78|17
1653443180000|2022-05-25 01:46:20|717.85|710.25|717.86|710.26|717.88|710.28|717.8|710.2|4
1653443190000|2022-05-25 01:46:30|717.87|710.27|717.88|710.28|717.88|710.28|717.87|710.27|2
1653443210000|2022-05-25 01:46:50|718.09|710.49|718.16|710.56|718.16|710.56|718.09|710.49|4
1653443220000|2022-05-25 01:47:00|718.13|710.53|718.08|710.48|718.13|710.53|718.08|710.48|2
1653443230000|2022-05-25 01:47:10|718|710.4|718|710.4|718|710.4|718|710.4|1
1653443240000|2022-05-25 01:47:20|718.05|710.45|718.05|710.45|718.07|710.47|718.05|710.45|5
1653443250000|2022-05-25 01:47:30|718|710.4|718.2|710.6|718.2|710.6|717.85|710.25|9
1653443260000|2022-05-25 01:47:40|718.18|710.58|718.19|710.59|718.2|710.6|718.18|710.58|8
1653443270000|2022-05-25 01:47:50|718.2|710.6|718.52|710.92|718.55|710.95|718.2|710.6|17
1653443280000|2022-05-25 01:48:00|718.53|710.93|718.95|711.35|718.95|711.35|718.53|710.93|7
1653443290000|2022-05-25 01:48:10|718.96|711.36|719.79|712.19|719.79|712.19|718.95|711.35|26
1653443300000|2022-05-25 01:48:20|719.81|712.21|719.69|712.09|719.82|712.22|719.68|712.08|12
1653443310000|2022-05-25 01:48:30|719.68|712.08|718.93|711.33|719.68|712.08|718.9|711.3|16
1653443320000|2022-05-25 01:48:40|718.94|711.34|719.26|711.66|719.26|711.66|718.94|711.34|14
1653443330000|2022-05-25 01:48:50|719.32|711.72|719.29|711.69|719.59|711.99|719.26|711.66|14
1653443340000|2022-05-25 01:49:00|719.27|711.67|719.19|711.59|719.27|711.67|719.19|711.59|10
1653443350000|2022-05-25 01:49:10|719.18|711.58|719.69|712.09|719.69|712.09|719.09|711.49|23
1653443360000|2022-05-25 01:49:20|719.66|712.06|719.74|712.14|719.74|712.14|719.66|712.06|6
1653443370000|2022-05-25 01:49:30|719.58|711.98|719.19|711.59|719.82|712.22|719.17|711.57|8
1653443380000|2022-05-25 01:49:40|719.18|711.58|718.87|711.27|719.18|711.58|718.87|711.27|9
1653443390000|2022-05-25 01:49:50|718.85|711.25|718.96|711.36|718.98|711.38|718.85|711.25|7
1653443400000|2022-05-25 01:50:00|719.33|711.73|719.24|711.64|719.33|711.73|719.23|711.63|4
1653443410000|2022-05-25 01:50:10|719.11|711.51|719.16|711.56|719.16|711.56|718.99|711.39|8
1653443420000|2022-05-25 01:50:20|719.36|711.76|719.56|711.96|719.59|711.99|719.36|711.76|14
1653443430000|2022-05-25 01:50:30|719.5|711.9|719.54|711.94|719.54|711.94|719.5|711.9|2
1653443440000|2022-05-25 01:50:40|719.57|711.97|719.57|711.97|719.57|711.97|719.57|711.97|1
1653443450000|2022-05-25 01:50:50|719.54|711.94|719.29|711.69|719.54|711.94|719.26|711.66|12
1653443460000|2022-05-25 01:51:00|719.28|711.68|719.11|711.51|719.29|711.69|719.11|711.51|3
1653443470000|2022-05-25 01:51:10|719.04|711.44|718.73|711.13|719.04|711.44|718.73|711.13|10
1653443480000|2022-05-25 01:51:20|718.61|711.01|718.77|711.17|718.79|711.19|718.61|711.01|10
1653443490000|2022-05-25 01:51:30|718.79|711.19|718.78|711.18|718.8|711.2|718.77|711.17|13
1653443500000|2022-05-25 01:51:40|718.81|711.21|718.84|711.24|718.84|711.24|718.61|711.01|13
1653443510000|2022-05-25 01:51:50|718.98|711.38|718.84|711.24|718.98|711.38|718.84|711.24|2
1653443520000|2022-05-25 01:52:00|718.95|711.35|718.99|711.39|719.01|711.41|718.95|711.35|8
1653443530000|2022-05-25 01:52:10|718.95|711.35|718.28|710.68|718.95|711.35|718.27|710.67|15
1653443540000|2022-05-25 01:52:20|718.3|710.7|718.85|711.25|718.85|711.25|718.29|710.69|15
1653443550000|2022-05-25 01:52:30|718.86|711.26|718.97|711.37|719|711.4|718.7|711.1|14
1653443560000|2022-05-25 01:52:40|718.68|711.08|718.84|711.24|718.98|711.38|718.68|711.08|15
1653443570000|2022-05-25 01:52:50|718.7|711.1|719.08|711.48|719.1|711.5|718.7|711.1|12
1653443580000|2022-05-25 01:53:00|719.09|711.49|719.08|711.48|719.15|711.55|718.94|711.34|16
1653443590000|2022-05-25 01:53:10|719.09|711.49|719.1|711.5|719.1|711.5|719.09|711.49|2
1653443600000|2022-05-25 01:53:20|719.15|711.55|719.13|711.53|719.15|711.55|719.13|711.53|3
1653443620000|2022-05-25 01:53:40|719.09|711.49|719.1|711.5|719.1|711.5|719.09|711.49|4
1653443630000|2022-05-25 01:53:50|719.09|711.49|719.19|711.59|719.19|711.59|719.03|711.43|14
1653443640000|2022-05-25 01:54:00|719.01|711.41|718.99|711.39|719.01|711.41|718.91|711.31|5
1653443650000|2022-05-25 01:54:10|719.02|711.42|718.99|711.39|719.02|711.42|718.99|711.39|2
1653443660000|2022-05-25 01:54:20|719|711.4|719|711.4|719.02|711.42|719|711.4|3
1653443670000|2022-05-25 01:54:30|719.01|711.41|718.99|711.39|719.02|711.42|718.96|711.36|5
1653443680000|2022-05-25 01:54:40|718.96|711.36|719.02|711.42|719.02|711.42|718.96|711.36|3
1653443690000|2022-05-25 01:54:50|719.04|711.44|719.02|711.42|719.04|711.44|719.02|711.42|2
1653443700000|2022-05-25 01:55:00|719.06|711.46|719.02|711.42|719.06|711.46|719.02|711.42|10
1653443710000|2022-05-25 01:55:10|719.04|711.44|718.96|711.36|719.04|711.44|718.93|711.33|11
1653443720000|2022-05-25 01:55:20|718.95|711.35|718.96|711.36|718.98|711.38|718.92|711.32|7
1653443730000|2022-05-25 01:55:30|718.98|711.38|719.03|711.43|719.03|711.43|718.96|711.36|8
1653443740000|2022-05-25 01:55:40|719.02|711.42|719.05|711.45|719.05|711.45|719.02|711.42|2
1653443750000|2022-05-25 01:55:50|719.02|711.42|719.02|711.42|719.05|711.45|719.02|711.42|4
1653443760000|2022-05-25 01:56:00|719.05|711.45|719.06|711.46|719.08|711.48|719.05|711.45|6
1653443770000|2022-05-25 01:56:10|718.96|711.36|719.05|711.45|719.05|711.45|718.95|711.35|4
1653443780000|2022-05-25 01:56:20|719.06|711.46|719.06|711.46|719.08|711.48|719.02|711.42|6
1653443790000|2022-05-25 01:56:30|719.03|711.43|719.47|711.87|719.47|711.87|719.03|711.43|11
1653443800000|2022-05-25 01:56:40|719.48|711.88|719.49|711.89|719.49|711.89|719.45|711.85|7
1653443810000|2022-05-25 01:56:50|719.46|711.86|719.48|711.88|719.5|711.9|719.46|711.86|11
1653443820000|2022-05-25 01:57:00|719.47|711.87|719.06|711.46|719.61|712.01|719.01|711.41|15
1653443830000|2022-05-25 01:57:10|719.07|711.47|719.64|712.04|719.64|712.04|719.06|711.46|14
1653443840000|2022-05-25 01:57:20|720.13|712.53|721.58|713.98|721.64|714.04|720.13|712.53|35
1653443850000|2022-05-25 01:57:30|721.53|713.93|722.37|714.77|722.52|714.92|721.53|713.93|25
1653443860000|2022-05-25 01:57:40|722.53|714.93|722.61|715.01|722.77|715.17|722.53|714.93|18
1653443870000|2022-05-25 01:57:50|722.34|714.74|722.3|714.7|722.35|714.75|722.29|714.69|15
1653443880000|2022-05-25 01:58:00|722.31|714.71|722.8|715.2|722.85|715.25|722.25|714.65|22
1653443890000|2022-05-25 01:58:10|722.79|715.19|722.79|715.19|722.82|715.22|722.78|715.18|14
1653443900000|2022-05-25 01:58:20|722.82|715.22|723.55|715.95|723.59|715.99|722.82|715.22|21
1653443910000|2022-05-25 01:58:30|723.56|715.96|723.71|716.11|723.77|716.17|723.56|715.96|19
1653443920000|2022-05-25 01:58:40|723.72|716.12|723.78|716.18|723.87|716.27|723.71|716.11|16
1653443930000|2022-05-25 01:58:50|723.76|716.16|723.88|716.28|723.88|716.28|723.76|716.16|11
1653443940000|2022-05-25 01:59:00|723.87|716.27|723.81|716.21|723.87|716.27|723.77|716.17|8
1653443950000|2022-05-25 01:59:10|723.8|716.2|724.07|716.47|724.35|716.75|723.8|716.2|24
1653443960000|2022-05-25 01:59:20|724.09|716.49|724.58|716.98|724.58|716.98|724.09|716.49|17
1653443970000|2022-05-25 01:59:30|724.53|716.93|724.71|717.11|724.78|717.18|724.5|716.9|13
1653443980000|2022-05-25 01:59:40|724.75|717.15|724.75|717.15|724.75|717.15|724.68|717.08|10
1653443990000|2022-05-25 01:59:50|724.73|717.13|724.35|716.75|724.73|717.13|724.35|716.75|20
1653444000000|2022-05-25 02:00:00|724.21|716.61|724.15|716.55|724.51|716.91|724.14|716.54|19
1653444010000|2022-05-25 02:00:10|724.12|716.52|724.45|716.85|724.5|716.9|724.02|716.42|21
1653444020000|2022-05-25 02:00:20|724.44|716.84|725.12|717.52|725.12|717.52|724.44|716.84|17
1653444030000|2022-05-25 02:00:30|725.24|717.64|725.63|718.03|725.63|718.03|725.22|717.62|8
1653444040000|2022-05-25 02:00:40|725.97|718.37|726.26|718.66|726.46|718.86|725.97|718.37|21
1653444050000|2022-05-25 02:00:50|726.27|718.67|725.59|717.99|726.27|718.67|725.59|717.99|15
1653444060000|2022-05-25 02:01:00|725.58|717.98|725.95|718.35|726.06|718.46|725.53|717.93|9
1653444070000|2022-05-25 02:01:10|725.93|718.33|726.06|718.46|726.06|718.46|725.87|718.27|15
1653444080000|2022-05-25 02:01:20|726.27|718.67|726.76|719.16|726.76|719.16|726.27|718.67|15
1653444090000|2022-05-25 02:01:30|726.77|719.17|726.95|719.35|726.96|719.36|726.74|719.14|6
1653444100000|2022-05-25 02:01:40|726.96|719.36|726.91|719.31|726.96|719.36|726.9|719.3|7
1653444110000|2022-05-25 02:01:50|726.89|719.29|726.68|719.08|726.93|719.33|726.46|718.86|16
1653444120000|2022-05-25 02:02:00|726.69|719.09|726.55|718.95|726.71|719.11|726.55|718.95|15
1653444130000|2022-05-25 02:02:10|726.54|718.94|726.17|718.57|726.56|718.96|726.17|718.57|21
1653444140000|2022-05-25 02:02:20|726.18|718.58|726.14|718.54|726.26|718.66|726.14|718.54|16
1653444150000|2022-05-25 02:02:30|726.06|718.46|725.45|717.85|726.06|718.46|725.45|717.85|17
1653444160000|2022-05-25 02:02:40|725.44|717.84|725.84|718.24|725.85|718.25|725.44|717.84|17
1653444170000|2022-05-25 02:02:50|725.83|718.23|725.83|718.23|725.84|718.24|725.83|718.23|3
1653444180000|2022-05-25 02:03:00|725.87|718.27|725.55|717.95|725.89|718.29|725.55|717.95|9
1653444190000|2022-05-25 02:03:10|725.39|717.79|725.3|717.7|725.43|717.83|725.24|717.64|20
1653444200000|2022-05-25 02:03:20|725.28|717.68|725.26|717.66|725.31|717.71|725.26|717.66|10
1653444210000|2022-05-25 02:03:30|725.28|717.68|725.18|717.58|725.28|717.68|725.11|717.51|15
1653444220000|2022-05-25 02:03:40|725.17|717.57|725.05|717.45|725.17|717.57|724.99|717.39|9
1653444230000|2022-05-25 02:03:50|725.04|717.44|725.04|717.44|725.05|717.45|725.04|717.44|3
1653444240000|2022-05-25 02:04:00|725.07|717.47|725.14|717.54|725.14|717.54|725.07|717.47|6
1653444250000|2022-05-25 02:04:10|725.15|717.55|725.13|717.53|725.15|717.55|725.13|717.53|8
1653444260000|2022-05-25 02:04:20|725.14|717.54|725.11|717.51|725.15|717.55|725.11|717.51|12
1653444270000|2022-05-25 02:04:30|725.13|717.53|725.07|717.47|725.13|717.53|725.04|717.44|6
1653444280000|2022-05-25 02:04:40|725.05|717.45|724.23|716.63|725.07|717.47|724.23|716.63|24
1653444290000|2022-05-25 02:04:50|724.24|716.64|724.28|716.68|724.33|716.73|724.2|716.6|9
1653444300000|2022-05-25 02:05:00|724.43|716.83|724.66|717.06|724.69|717.09|724.27|716.67|22
1653444310000|2022-05-25 02:05:10|724.67|717.07|724.76|717.16|724.76|717.16|724.56|716.96|8
1653444320000|2022-05-25 02:05:20|724.75|717.15|724.78|717.18|724.78|717.18|724.75|717.15|5
1653444330000|2022-05-25 02:05:30|724.8|717.2|724.83|717.23|724.83|717.23|724.77|717.17|9
1653444340000|2022-05-25 02:05:40|724.84|717.24|724.76|717.16|724.86|717.26|724.76|717.16|4
1653444350000|2022-05-25 02:05:50|724.41|716.81|724.31|716.71|724.41|716.81|724.31|716.71|5
1653444360000|2022-05-25 02:06:00|724.3|716.7|724.24|716.64|724.33|716.73|724.24|716.64|13
1653444370000|2022-05-25 02:06:10|724.21|716.61|724.17|716.57|724.21|716.61|724.17|716.57|2
1653444380000|2022-05-25 02:06:20|724.18|716.58|724.11|716.51|724.18|716.58|724.07|716.47|8
1653444390000|2022-05-25 02:06:30|724.09|716.49|723.34|715.74|724.09|716.49|723.31|715.71|28
1653444400000|2022-05-25 02:06:40|723.32|715.72|723.32|715.72|723.34|715.74|723.3|715.7|7
1653444410000|2022-05-25 02:06:50|723.3|715.7|723.14|715.54|723.36|715.76|723.12|715.52|15
1653444420000|2022-05-25 02:07:00|723.12|715.52|723.14|715.54|723.19|715.59|723.07|715.47|16
1653444430000|2022-05-25 02:07:10|723.11|715.51|723.11|715.51|723.11|715.51|723.1|715.5|3
1653444440000|2022-05-25 02:07:20|723.1|715.5|723.08|715.48|723.1|715.5|723.08|715.48|2
1653444470000|2022-05-25 02:07:50|723.07|715.47|722.54|714.94|723.07|715.47|722.54|714.94|10
1653444480000|2022-05-25 02:08:00|722.53|714.93|722.45|714.85|722.53|714.93|722.44|714.84|4
1653444490000|2022-05-25 02:08:10|722.46|714.86|722.46|714.86|722.46|714.86|722.46|714.86|1
1653444500000|2022-05-25 02:08:20|722.23|714.63|722.2|714.6|722.23|714.63|722.18|714.58|6
1653444510000|2022-05-25 02:08:30|722.21|714.61|722.13|714.53|722.21|714.61|722.13|714.53|6
1653444520000|2022-05-25 02:08:40|722.07|714.47|721.68|714.08|722.07|714.47|721.42|713.82|20
1653444530000|2022-05-25 02:08:50|721.69|714.09|722.09|714.49|722.09|714.49|721.68|714.08|7
1653444540000|2022-05-25 02:09:00|722.1|714.5|721.97|714.37|722.2|714.6|721.97|714.37|5
1653444550000|2022-05-25 02:09:10|721.63|714.03|721.7|714.1|721.9|714.3|721.42|713.82|23
1653444560000|2022-05-25 02:09:20|721.68|714.08|721.43|713.83|721.68|714.08|721.42|713.82|15
1653444570000|2022-05-25 02:09:30|721.44|713.84|721.36|713.76|721.44|713.84|721.36|713.76|6
1653444580000|2022-05-25 02:09:40|721.45|713.85|721.46|713.86|721.88|714.28|721.39|713.79|12
1653444590000|2022-05-25 02:09:50|721.47|713.87|721.72|714.12|721.9|714.3|721.47|713.87|23
1653444600000|2022-05-25 02:10:00|721.65|714.05|721.36|713.76|721.72|714.12|721.33|713.73|13
1653444610000|2022-05-25 02:10:10|721.37|713.77|721.27|713.67|721.39|713.79|721.27|713.67|10
1653444620000|2022-05-25 02:10:20|721.26|713.66|721.33|713.73|721.35|713.75|721.25|713.65|12
1653444630000|2022-05-25 02:10:30|721.31|713.71|721.31|713.71|721.34|713.74|721.3|713.7|10
1653444640000|2022-05-25 02:10:40|721.35|713.75|721.35|713.75|721.35|713.75|721.31|713.71|5
1653444650000|2022-05-25 02:10:50|721.31|713.71|721.34|713.74|721.35|713.75|721.3|713.7|5
1653444660000|2022-05-25 02:11:00|721.31|713.71|721.56|713.96|721.74|714.14|721.31|713.71|26
1653444670000|2022-05-25 02:11:10|721.57|713.97|721.85|714.25|721.89|714.29|721.57|713.97|18
1653444680000|2022-05-25 02:11:20|721.84|714.24|722.03|714.43|722.05|714.45|721.84|714.24|10
1653444690000|2022-05-25 02:11:30|722.05|714.45|722.12|714.52|722.12|714.52|721.93|714.33|11
1653444700000|2022-05-25 02:11:40|722.11|714.51|722.86|715.26|722.86|715.26|722.1|714.5|19
1653444710000|2022-05-25 02:11:50|722.69|715.09|722.83|715.23|722.83|715.23|722.69|715.09|11
1653444720000|2022-05-25 02:12:00|722.69|715.09|722.9|715.3|722.99|715.39|722.69|715.09|16
1653444730000|2022-05-25 02:12:10|722.93|715.33|722.93|715.33|722.96|715.36|722.93|715.33|3
1653444740000|2022-05-25 02:12:20|722.94|715.34|723.58|715.98|723.59|715.99|722.94|715.34|21
1653444750000|2022-05-25 02:12:30|723.59|715.99|723.61|716.01|723.61|716.01|723.54|715.94|9
1653444760000|2022-05-25 02:12:40|723.62|716.02|724.27|716.67|724.27|716.67|723.58|715.98|8
1653444770000|2022-05-25 02:12:50|724.5|716.9|724.35|716.75|724.5|716.9|724.22|716.62|17
1653444780000|2022-05-25 02:13:00|724.36|716.76|723.9|716.3|724.43|716.83|723.89|716.29|15
1653444790000|2022-05-25 02:13:10|723.91|716.31|724.25|716.65|724.26|716.66|723.88|716.28|11
1653444800000|2022-05-25 02:13:20|724.26|716.66|723.91|716.31|724.27|716.67|723.87|716.27|17
1653444810000|2022-05-25 02:13:30|724.07|716.47|724.09|716.49|724.09|716.49|723.97|716.37|8
1653444820000|2022-05-25 02:13:40|724.12|716.52|723.96|716.36|724.12|716.52|723.96|716.36|25
1653444830000|2022-05-25 02:13:50|723.95|716.35|723.96|716.36|724.05|716.45|723.94|716.34|20
1653444840000|2022-05-25 02:14:00|723.97|716.37|724.73|717.13|724.79|717.19|723.95|716.35|23
1653444850000|2022-05-25 02:14:10|724.6|717|724.63|717.03|724.75|717.15|724.58|716.98|8
1653444860000|2022-05-25 02:14:20|724.64|717.04|724.66|717.06|724.67|717.07|724.63|717.03|9
1653444870000|2022-05-25 02:14:30|724.79|717.19|724.77|717.17|724.85|717.25|724.66|717.06|11
1653444880000|2022-05-25 02:14:40|724.76|717.16|724.37|716.77|724.78|717.18|724.34|716.74|16
1653444890000|2022-05-25 02:14:50|724.35|716.75|724.25|716.65|724.35|716.75|724.2|716.6|18
1653444900000|2022-05-25 02:15:00|724.26|716.66|724.24|716.64|724.31|716.71|724.22|716.62|20
1653444910000|2022-05-25 02:15:10|724.23|716.63|724.08|716.48|724.24|716.64|724.08|716.48|12
1653444920000|2022-05-25 02:15:20|724.2|716.6|724.02|716.42|724.23|716.63|724.01|716.41|5
1653444930000|2022-05-25 02:15:30|724.01|716.41|724.03|716.43|724.03|716.43|724|716.4|3
1653444950000|2022-05-25 02:15:50|724.07|716.47|724.57|716.97|724.67|717.07|724.04|716.44|22
1653444960000|2022-05-25 02:16:00|724.58|716.98|724.73|717.13|724.95|717.35|724.58|716.98|19
1653444970000|2022-05-25 02:16:10|724.68|717.08|724.68|717.08|724.68|717.08|724.68|717.08|1
1653444980000|2022-05-25 02:16:20|724.66|717.06|724.86|717.26|724.86|717.26|724.66|717.06|8
1653444990000|2022-05-25 02:16:30|724.87|717.27|724.9|717.3|724.9|717.3|724.87|717.27|7
1653445000000|2022-05-25 02:16:40|724.98|717.38|725.66|718.06|725.66|718.06|724.87|717.27|22
1653445010000|2022-05-25 02:16:50|725.67|718.07|725.71|718.11|725.74|718.14|725.63|718.03|21
1653445020000|2022-05-25 02:17:00|725.72|718.12|725.85|718.25|725.85|718.25|725.71|718.11|10
1653445030000|2022-05-25 02:17:10|725.81|718.21|725.83|718.23|725.92|718.32|725.79|718.19|7
1653445040000|2022-05-25 02:17:20|725.9|718.3|725.89|718.29|725.92|718.32|725.89|718.29|5
1653445050000|2022-05-25 02:17:30|725.92|718.32|725.88|718.28|725.94|718.34|725.88|718.28|10
1653445060000|2022-05-25 02:17:40|725.93|718.33|725.91|718.31|725.95|718.35|725.91|718.31|12
1653445070000|2022-05-25 02:17:50|725.95|718.35|725.91|718.31|725.95|718.35|725.89|718.29|13
1653445080000|2022-05-25 02:18:00|725.89|718.29|725.89|718.29|725.94|718.34|725.89|718.29|5
1653445090000|2022-05-25 02:18:10|725.84|718.24|725.96|718.36|725.96|718.36|725.84|718.24|2
1653445100000|2022-05-25 02:18:20|725.94|718.34|725.9|718.3|725.96|718.36|725.86|718.26|9
1653445110000|2022-05-25 02:18:30|725.87|718.27|725.91|718.31|725.91|718.31|725.87|718.27|3
1653445120000|2022-05-25 02:18:40|725.9|718.3|726.75|719.15|726.77|719.17|725.87|718.27|22
1653445130000|2022-05-25 02:18:50|726.69|719.09|726.72|719.12|726.78|719.18|726.69|719.09|5
1653445140000|2022-05-25 02:19:00|726.78|719.18|726.29|718.69|726.78|719.18|726.26|718.66|16
1653445150000|2022-05-25 02:19:10|726.36|718.76|726|718.4|726.36|718.76|725.98|718.38|13
1653445160000|2022-05-25 02:19:20|726.02|718.42|726.35|718.75|726.37|718.77|726.02|718.42|7
1653445170000|2022-05-25 02:19:30|726.38|718.78|726.38|718.78|726.38|718.78|726.35|718.75|4
1653445180000|2022-05-25 02:19:40|726.27|718.67|726.23|718.63|726.27|718.67|726.21|718.61|8
1653445190000|2022-05-25 02:19:50|726.2|718.6|726.2|718.6|726.22|718.62|726.2|718.6|3
1653445200000|2022-05-25 02:20:00|726.21|718.61|726.2|718.6|726.22|718.62|726.19|718.59|11
1653445210000|2022-05-25 02:20:10|726.18|718.58|726.2|718.6|726.2|718.6|726.16|718.56|9
1653445220000|2022-05-25 02:20:20|726.19|718.59|726.5|718.9|726.56|718.96|726.19|718.59|9
1653445230000|2022-05-25 02:20:30|726.52|718.92|726.88|719.28|726.88|719.28|726.52|718.92|11
1653445240000|2022-05-25 02:20:40|727.22|719.62|727.2|719.6|727.3|719.7|727.17|719.57|11
1653445250000|2022-05-25 02:20:50|727.18|719.58|727.97|720.37|728.08|720.48|726.91|719.31|24
1653445260000|2022-05-25 02:21:00|728|720.4|728.08|720.48|728.09|720.49|728|720.4|12
1653445270000|2022-05-25 02:21:10|728.09|720.49|728.1|720.5|728.1|720.5|728.08|720.48|8
1653445280000|2022-05-25 02:21:20|728.08|720.48|728.05|720.45|728.1|720.5|728.04|720.44|5
1653445290000|2022-05-25 02:21:30|728.04|720.44|727.88|720.28|728.12|720.52|727.85|720.25|15
1653445300000|2022-05-25 02:21:40|727.91|720.31|727.97|720.37|728.06|720.46|727.91|720.31|14
1653445310000|2022-05-25 02:21:50|728|720.4|728.03|720.43|728.05|720.45|727.95|720.35|11
1653445340000|2022-05-25 02:22:20|728.04|720.44|728.03|720.43|728.04|720.44|728.03|720.43|8
1653445350000|2022-05-25 02:22:30|727.99|720.39|728.02|720.42|728.03|720.43|727.99|720.39|7
1653445360000|2022-05-25 02:22:40|728.03|720.43|728.09|720.49|728.09|720.49|728|720.4|12
1653445370000|2022-05-25 02:22:50|728.07|720.47|728.07|720.47|728.07|720.47|728.07|720.47|1
1653445380000|2022-05-25 02:23:00|728.09|720.49|728.16|720.56|728.16|720.56|728.09|720.49|5
1653445390000|2022-05-25 02:23:10|727.91|720.31|728.29|720.69|728.69|721.09|727.89|720.29|26
1653445400000|2022-05-25 02:23:20|728.3|720.7|728.12|720.52|728.32|720.72|728.12|720.52|7
1653445410000|2022-05-25 02:23:30|728.13|720.53|728.29|720.69|728.29|720.69|728.05|720.45|12
1653445420000|2022-05-25 02:23:40|728.31|720.71|730.01|722.41|730.01|722.41|728.31|720.71|20
1653445430000|2022-05-25 02:23:50|730.05|722.45|731.07|723.47|731.33|723.73|730.05|722.45|31
1653445440000|2022-05-25 02:24:00|731.02|723.42|732.94|725.34|732.94|725.34|730.83|723.23|31
1653445450000|2022-05-25 02:24:10|733.14|725.54|732.91|725.31|733.16|725.56|732.89|725.29|23
1653445460000|2022-05-25 02:24:20|732.92|725.32|734.06|726.46|734.06|726.46|732.9|725.3|19
1653445470000|2022-05-25 02:24:30|734.07|726.47|734.81|727.21|734.93|727.33|734.07|726.47|29
1653445480000|2022-05-25 02:24:40|734.8|727.2|734.18|726.58|734.8|727.2|733.88|726.28|20
1653445490000|2022-05-25 02:24:50|734.17|726.57|733.43|725.83|734.17|726.57|733.43|725.83|15
1653445500000|2022-05-25 02:25:00|733.44|725.84|733.13|725.53|733.44|725.84|732.89|725.29|21
1653445510000|2022-05-25 02:25:10|733.12|725.52|732.94|725.34|733.15|725.55|732.94|725.34|14
1653445520000|2022-05-25 02:25:20|732.96|725.36|733|725.4|733|725.4|732.93|725.33|12
1653445530000|2022-05-25 02:25:30|733.32|725.72|733.52|725.92|733.66|726.06|733.29|725.69|14
1653445540000|2022-05-25 02:25:40|733.44|725.84|733.48|725.88|733.58|725.98|733.33|725.73|21
1653445550000|2022-05-25 02:25:50|733.19|725.59|733.33|725.73|733.38|725.78|733.19|725.59|10
1653445560000|2022-05-25 02:26:00|733.42|725.82|732.7|725.1|733.46|725.86|732.67|725.07|15
1653445570000|2022-05-25 02:26:10|732.71|725.11|732.07|724.47|732.75|725.15|732.02|724.42|20
1653445580000|2022-05-25 02:26:20|732.08|724.48|732.32|724.72|732.32|724.72|732.08|724.48|8
1653445590000|2022-05-25 02:26:30|732.31|724.71|732.21|724.61|732.32|724.72|732.2|724.6|12
1653445600000|2022-05-25 02:26:40|732.2|724.6|732.25|724.65|732.25|724.65|731.64|724.04|16
1653445610000|2022-05-25 02:26:50|732.22|724.62|732.21|724.61|732.24|724.64|732.06|724.46|12
1653445620000|2022-05-25 02:27:00|731.94|724.34|731.33|723.73|731.94|724.34|731.33|723.73|19
1653445630000|2022-05-25 02:27:10|731.32|723.72|731.03|723.43|731.34|723.74|730.97|723.37|19
1653445640000|2022-05-25 02:27:20|731.04|723.44|731.13|723.53|731.3|723.7|731.04|723.44|18
1653445650000|2022-05-25 02:27:30|731.17|723.57|731.14|723.54|731.21|723.61|731.11|723.51|12
1653445660000|2022-05-25 02:27:40|731.13|723.53|731.11|723.51|731.13|723.53|731.08|723.48|6
1653445670000|2022-05-25 02:27:50|731.12|723.52|731.12|723.52|731.15|723.55|731.08|723.48|10
1653445680000|2022-05-25 02:28:00|731.11|723.51|731|723.4|731.13|723.53|731|723.4|11
1653445690000|2022-05-25 02:28:10|731.04|723.44|730.97|723.37|731.07|723.47|730.96|723.36|12
1653445700000|2022-05-25 02:28:20|730.96|723.36|730.85|723.25|730.97|723.37|730.79|723.19|20
1653445710000|2022-05-25 02:28:30|730.83|723.23|730.42|722.82|730.85|723.25|730.42|722.82|12
1653445720000|2022-05-25 02:28:40|730.43|722.83|730.75|723.15|730.87|723.27|730.43|722.83|23
1653445730000|2022-05-25 02:28:50|730.76|723.16|730.8|723.2|730.83|723.23|730.75|723.15|12
1653445740000|2022-05-25 02:29:00|730.82|723.22|730.76|723.16|730.87|723.27|730.76|723.16|10
1653445750000|2022-05-25 02:29:10|730.77|723.17|730.87|723.27|730.89|723.29|730.76|723.16|10
1653445760000|2022-05-25 02:29:20|730.9|723.3|731.55|723.95|731.57|723.97|730.9|723.3|13
1653445770000|2022-05-25 02:29:30|731.58|723.98|731.78|724.18|731.8|724.2|731.51|723.91|17
1653445780000|2022-05-25 02:29:40|731.79|724.19|732.14|724.54|732.14|724.54|731.74|724.14|18
1653445790000|2022-05-25 02:29:50|732.18|724.58|732.26|724.66|732.41|724.81|732.04|724.44|20
1653445800000|2022-05-25 02:30:00|732.27|724.67|732.91|725.31|733|725.4|732.26|724.66|23
1653445810000|2022-05-25 02:30:10|732.82|725.22|732.31|724.71|732.91|725.31|732.29|724.69|27
1653445820000|2022-05-25 02:30:20|732.16|724.56|732.09|724.49|732.16|724.56|731.99|724.39|14
1653445830000|2022-05-25 02:30:30|732.13|724.53|732.2|724.6|732.33|724.73|732.04|724.44|27
1653445840000|2022-05-25 02:30:40|732.21|724.61|732|724.4|732.21|724.61|731.97|724.37|5
1653445850000|2022-05-25 02:30:50|732.01|724.41|733.08|725.48|733.21|725.61|732.01|724.41|21
1653445860000|2022-05-25 02:31:00|733.25|725.65|733.44|725.84|733.46|725.86|733.18|725.58|16
1653445870000|2022-05-25 02:31:10|733.45|725.85|733.47|725.87|733.52|725.92|733.44|725.84|19
1653445880000|2022-05-25 02:31:20|733.48|725.88|733.66|726.06|733.71|726.11|733.44|725.84|18
1653445890000|2022-05-25 02:31:30|733.63|726.03|734.71|727.11|734.89|727.29|733.6|726|26
1653445900000|2022-05-25 02:31:40|734.9|727.3|734.93|727.33|735.08|727.48|734.9|727.3|16
1653445910000|2022-05-25 02:31:50|735.01|727.41|734.08|726.48|735.08|727.48|734.06|726.46|19
1653445920000|2022-05-25 02:32:00|734.02|726.42|734.5|726.9|734.5|726.9|734.01|726.41|19
1653445930000|2022-05-25 02:32:10|734.44|726.84|734.43|726.83|734.6|727|734.24|726.64|15
1653445940000|2022-05-25 02:32:20|734.53|726.93|734.5|726.9|734.56|726.96|734.31|726.71|17
1653445950000|2022-05-25 02:32:30|734.49|726.89|734.42|726.82|734.87|727.27|734.29|726.69|26
1653445960000|2022-05-25 02:32:40|734.41|726.81|734.19|726.59|734.9|727.3|734.19|726.59|19
1653445970000|2022-05-25 02:32:50|734.18|726.58|734.27|726.67|734.32|726.72|734.18|726.58|20
1653445980000|2022-05-25 02:33:00|734.26|726.66|734.64|727.04|734.64|727.04|734.21|726.61|19
1653445990000|2022-05-25 02:33:10|734.67|727.07|734.3|726.7|734.67|727.07|734.3|726.7|15
1653446000000|2022-05-25 02:33:20|734.29|726.69|734.35|726.75|734.38|726.78|734.29|726.69|11
1653446010000|2022-05-25 02:33:30|734.32|726.72|733.94|726.34|734.32|726.72|733.85|726.25|19
1653446020000|2022-05-25 02:33:40|733.93|726.33|734.13|726.53|734.13|726.53|733.93|726.33|9
1653446030000|2022-05-25 02:33:50|734.15|726.55|734.15|726.55|734.15|726.55|734.15|726.55|1
1653446040000|2022-05-25 02:34:00|734.1|726.5|733.85|726.25|734.15|726.55|733.76|726.16|17
1653446050000|2022-05-25 02:34:10|733.86|726.26|733.78|726.18|733.91|726.31|733.78|726.18|13
1653446060000|2022-05-25 02:34:20|733.77|726.17|734.2|726.6|734.2|726.6|733.49|725.89|22
1653446070000|2022-05-25 02:34:30|734.16|726.56|734.43|726.83|734.54|726.94|734.16|726.56|18
1653446080000|2022-05-25 02:34:40|734.48|726.88|734.36|726.76|734.54|726.94|734.36|726.76|10
1653446090000|2022-05-25 02:34:50|734.41|726.81|734.44|726.84|734.45|726.85|734|726.4|30
1653446100000|2022-05-25 02:35:00|734.3|726.7|734.33|726.73|734.47|726.87|734.27|726.67|21
1653446110000|2022-05-25 02:35:10|734.34|726.74|734.26|726.66|734.46|726.86|734.24|726.64|22
1653446120000|2022-05-25 02:35:20|734.27|726.67|734.47|726.87|734.49|726.89|734.26|726.66|24
1653446130000|2022-05-25 02:35:30|734.52|726.92|734.48|726.88|734.53|726.93|734.45|726.85|11
1653446140000|2022-05-25 02:35:40|734.45|726.85|734.2|726.6|734.45|726.85|734.12|726.52|17
1653446150000|2022-05-25 02:35:50|734.25|726.65|734.17|726.57|734.43|726.83|734.13|726.53|13
1653446160000|2022-05-25 02:36:00|734.16|726.56|734.14|726.54|734.45|726.85|734.08|726.48|16
1653446170000|2022-05-25 02:36:10|734.16|726.56|734.18|726.58|734.22|726.62|734.15|726.55|12
1653446180000|2022-05-25 02:36:20|734.16|726.56|734.15|726.55|734.16|726.56|734.15|726.55|2
1653446200000|2022-05-25 02:36:40|734.12|726.52|734.17|726.57|734.17|726.57|734.12|726.52|4
1653446210000|2022-05-25 02:36:50|734.16|726.56|734.04|726.44|734.16|726.56|733.99|726.39|16
1653446220000|2022-05-25 02:37:00|734.06|726.46|734.06|726.46|734.06|726.46|733.98|726.38|6
1653446230000|2022-05-25 02:37:10|734.08|726.48|734.36|726.76|734.37|726.77|734.08|726.48|12
1653446240000|2022-05-25 02:37:20|734.53|726.93|734.58|726.98|734.58|726.98|734.44|726.84|12
1653446250000|2022-05-25 02:37:30|734.57|726.97|734.64|727.04|734.64|727.04|734.57|726.97|2
1653446260000|2022-05-25 02:37:40|734.73|727.13|734.16|726.56|734.73|727.13|734.13|726.53|17
1653446270000|2022-05-25 02:37:50|734.17|726.57|734.17|726.57|734.23|726.63|734.16|726.56|7
1653446280000|2022-05-25 02:38:00|734.18|726.58|734.09|726.49|734.19|726.59|734.09|726.49|11
1653446290000|2022-05-25 02:38:10|734.12|726.52|734.13|726.53|734.17|726.57|734.12|726.52|9
1653446300000|2022-05-25 02:38:20|734.14|726.54|734.14|726.54|734.16|726.56|734.14|726.54|4
1653446310000|2022-05-25 02:38:30|734.16|726.56|734.53|726.93|734.53|726.93|734.16|726.56|7
1653446320000|2022-05-25 02:38:40|734.52|726.92|734.76|727.16|734.76|727.16|734.47|726.87|20
1653446330000|2022-05-25 02:38:50|734.73|727.13|735.45|727.85|735.45|727.85|734.73|727.13|18
1653446340000|2022-05-25 02:39:00|735|727.4|736.38|728.78|736.38|728.78|735|727.4|21
1653446350000|2022-05-25 02:39:10|736.62|729.02|736.09|728.49|736.87|729.27|736.04|728.44|18
1653446360000|2022-05-25 02:39:20|736.07|728.47|735.73|728.13|736.07|728.47|735.69|728.09|11
1653446370000|2022-05-25 02:39:30|735.74|728.14|735.89|728.29|735.95|728.35|735.74|728.14|18
1653446380000|2022-05-25 02:39:40|735.9|728.3|735.9|728.3|735.92|728.32|735.85|728.25|12
1653446390000|2022-05-25 02:39:50|735.91|728.31|736.14|728.54|736.3|728.7|735.91|728.31|13
1653446400000|2022-05-25 02:40:00|736.13|728.53|736.1|728.5|736.36|728.76|735.96|728.36|30
1653446410000|2022-05-25 02:40:10|736.07|728.47|736.06|728.46|736.07|728.47|736|728.4|4
1653446420000|2022-05-25 02:40:20|736|728.4|736.14|728.54|736.41|728.81|736|728.4|7
1653446430000|2022-05-25 02:40:30|736.34|728.74|736.48|728.88|736.62|729.02|736.3|728.7|20
1653446440000|2022-05-25 02:40:40|736.53|728.93|736.61|729.01|736.66|729.06|736.53|728.93|8
1653446450000|2022-05-25 02:40:50|736.59|728.99|737.38|729.78|737.38|729.78|736.57|728.97|17
1653446460000|2022-05-25 02:41:00|737.4|729.8|737.73|730.13|737.74|730.14|737.4|729.8|12
1653446470000|2022-05-25 02:41:10|737.67|730.07|737.84|730.24|737.97|730.37|737.67|730.07|9
1653446480000|2022-05-25 02:41:20|737.96|730.36|737.78|730.18|737.97|730.37|737.74|730.14|14
1653446490000|2022-05-25 02:41:30|737.82|730.22|737.22|729.62|737.82|730.22|737.22|729.62|14
1653446500000|2022-05-25 02:41:40|737.2|729.6|737.2|729.6|737.2|729.6|737.2|729.6|1
1653446510000|2022-05-25 02:41:50|737.19|729.59|737.11|729.51|737.2|729.6|737.1|729.5|12
1653446520000|2022-05-25 02:42:00|737.08|729.48|736.86|729.26|737.08|729.48|736.85|729.25|9
1653446530000|2022-05-25 02:42:10|736.93|729.33|737.12|729.52|737.15|729.55|736.89|729.29|9
1653446540000|2022-05-25 02:42:20|737.13|729.53|737.1|729.5|737.14|729.54|737.09|729.49|7
1653446550000|2022-05-25 02:42:30|737.04|729.44|736.98|729.38|737.04|729.44|736.97|729.37|6
1653446560000|2022-05-25 02:42:40|737.02|729.42|736.99|729.39|737.02|729.42|736.99|729.39|2
1653446570000|2022-05-25 02:42:50|736.98|729.38|737|729.4|737.02|729.42|736.9|729.3|5
1653446580000|2022-05-25 02:43:00|736.96|729.36|737.03|729.43|737.03|729.43|736.96|729.36|4
1653446590000|2022-05-25 02:43:10|736.95|729.35|737.01|729.41|737.01|729.41|736.92|729.32|5
1653446600000|2022-05-25 02:43:20|736.99|729.39|736.88|729.28|736.99|729.39|736.86|729.26|10
1653446610000|2022-05-25 02:43:30|736.89|729.29|736.91|729.31|736.92|729.32|736.89|729.29|10
1653446620000|2022-05-25 02:43:40|736.86|729.26|736.84|729.24|736.86|729.26|736.76|729.16|12
1653446630000|2022-05-25 02:43:50|736.89|729.29|736.68|729.08|736.89|729.29|736.68|729.08|10
1653446640000|2022-05-25 02:44:00|736.65|729.05|736.78|729.18|736.8|729.2|736.65|729.05|10
1653446650000|2022-05-25 02:44:10|736.76|729.16|736.82|729.22|736.82|729.22|736.76|729.16|5
1653446660000|2022-05-25 02:44:20|736.81|729.21|736.94|729.34|737.1|729.5|736.67|729.07|22
1653446670000|2022-05-25 02:44:30|737.02|729.42|736.93|729.33|737.06|729.46|736.92|729.32|12
1653446680000|2022-05-25 02:44:40|736.92|729.32|736.85|729.25|737.05|729.45|736.85|729.25|10
1653446690000|2022-05-25 02:44:50|736.88|729.28|736.72|729.12|736.88|729.28|736.71|729.11|6
1653446700000|2022-05-25 02:45:00|736.82|729.22|736.78|729.18|736.92|729.32|736.78|729.18|7
1653446710000|2022-05-25 02:45:10|736.87|729.27|736.68|729.08|736.91|729.31|736.68|729.08|17
1653446720000|2022-05-25 02:45:20|736.76|729.16|736.76|729.16|736.79|729.19|736.68|729.08|6
1653446730000|2022-05-25 02:45:30|736.73|729.13|736.75|729.15|736.77|729.17|736.68|729.08|10
1653446740000|2022-05-25 02:45:40|736.68|729.08|736.75|729.15|736.75|729.15|736.68|729.08|4
1653446750000|2022-05-25 02:45:50|736.76|729.16|736.13|728.53|736.89|729.29|736.13|728.53|25
1653446760000|2022-05-25 02:46:00|736.1|728.5|736.21|728.61|736.21|728.61|735.88|728.28|16
1653446770000|2022-05-25 02:46:10|736.22|728.62|736.51|728.91|736.51|728.91|736.22|728.62|19
1653446780000|2022-05-25 02:46:20|736.55|728.95|736.43|728.83|736.55|728.95|736.37|728.77|9
1653446790000|2022-05-25 02:46:30|736.61|729.01|736.71|729.11|736.73|729.13|736.4|728.8|15
1653446800000|2022-05-25 02:46:40|736.72|729.12|736.72|729.12|736.72|729.12|736.72|729.12|1
1653446810000|2022-05-25 02:46:50|736.79|729.19|736.69|729.09|736.79|729.19|736.68|729.08|5
1653446820000|2022-05-25 02:47:00|736.85|729.25|736.67|729.07|736.85|729.25|736.65|729.05|9
1653446830000|2022-05-25 02:47:10|736.7|729.1|736.63|729.03|736.86|729.26|736.57|728.97|15
1653446840000|2022-05-25 02:47:20|736.42|728.82|736.51|728.91|736.53|728.93|736.26|728.66|14
1653446850000|2022-05-25 02:47:30|736.5|728.9|736.63|729.03|736.63|729.03|736.49|728.89|13
1653446860000|2022-05-25 02:47:40|736.64|729.04|736.63|729.03|736.77|729.17|736.62|729.02|10
1653446870000|2022-05-25 02:47:50|736.62|729.02|736.68|729.08|736.75|729.15|736.55|728.95|15
1653446880000|2022-05-25 02:48:00|736.88|729.28|737|729.4|737.33|729.73|736.87|729.27|13
1653446890000|2022-05-25 02:48:10|736.85|729.25|737.16|729.56|737.16|729.56|736.85|729.25|16
1653446900000|2022-05-25 02:48:20|737.28|729.68|737.42|729.82|737.49|729.89|737.23|729.63|12
1653446910000|2022-05-25 02:48:30|737.43|729.83|737.35|729.75|737.45|729.85|737.32|729.72|15
1653446920000|2022-05-25 02:48:40|737.27|729.67|737.48|729.88|737.48|729.88|737.22|729.62|18
1653446930000|2022-05-25 02:48:50|737.49|729.89|737.38|729.78|737.49|729.89|737.38|729.78|13
1653446940000|2022-05-25 02:49:00|737.44|729.84|737.42|729.82|737.46|729.86|737.38|729.78|15
1653446950000|2022-05-25 02:49:10|737.43|729.83|737.76|730.16|737.77|730.17|737.4|729.8|14
1653446960000|2022-05-25 02:49:20|737.8|730.2|738.2|730.6|738.2|730.6|737.65|730.05|13
1653446970000|2022-05-25 02:49:30|738.19|730.59|738.22|730.62|738.22|730.62|738.08|730.48|7
1653446980000|2022-05-25 02:49:40|738.21|730.61|738.21|730.61|738.26|730.66|738.21|730.61|3
1653446990000|2022-05-25 02:49:50|738.23|730.63|737.86|730.26|738.23|730.63|737.67|730.07|8
1653447000000|2022-05-25 02:50:00|737.82|730.22|738.23|730.63|738.26|730.66|737.82|730.22|8
1653447010000|2022-05-25 02:50:10|738.21|730.61|738.46|730.86|738.46|730.86|738.21|730.61|5
1653447020000|2022-05-25 02:50:20|738.4|730.8|738.99|731.39|739.2|731.6|738.4|730.8|15
1653447030000|2022-05-25 02:50:30|738.95|731.35|739.65|732.05|739.66|732.06|738.95|731.35|6
1653447040000|2022-05-25 02:50:40|739.51|731.91|740.08|732.48|740.09|732.49|739.47|731.87|17
1653447050000|2022-05-25 02:50:50|740.09|732.49|738.98|731.38|740.09|732.49|738.29|730.69|22
1653447060000|2022-05-25 02:51:00|738.99|731.39|738.53|730.93|739|731.4|738.5|730.9|21
1653447070000|2022-05-25 02:51:10|738.54|730.94|739.5|731.9|739.51|731.91|738.45|730.85|23
1653447080000|2022-05-25 02:51:20|739.51|731.91|739.99|732.39|740.01|732.41|739.51|731.91|12
1653447090000|2022-05-25 02:51:30|740.28|732.68|740.26|732.66|740.32|732.72|740.17|732.57|18
1653447100000|2022-05-25 02:51:40|740.24|732.64|740.21|732.61|740.24|732.64|740.07|732.47|12
1653447110000|2022-05-25 02:51:50|740.19|732.59|739.3|731.7|740.19|732.59|739.25|731.65|21
1653447120000|2022-05-25 02:52:00|739.33|731.73|739.32|731.72|739.33|731.73|739.21|731.61|12
1653447130000|2022-05-25 02:52:10|739.64|732.04|739.73|732.13|739.77|732.17|739.49|731.89|18
1653447140000|2022-05-25 02:52:20|739.76|732.16|739.72|732.12|739.86|732.26|739.72|732.12|9
1653447150000|2022-05-25 02:52:30|739.71|732.11|739.18|731.58|739.71|732.11|739.18|731.58|17
1653447160000|2022-05-25 02:52:40|739.2|731.6|738.92|731.32|739.2|731.6|738.92|731.32|16
1653447170000|2022-05-25 02:52:50|738.93|731.33|738.63|731.03|739.03|731.43|738.38|730.78|25
1653447180000|2022-05-25 02:53:00|738.71|731.11|738.61|731.01|738.8|731.2|738.59|730.99|22
1653447190000|2022-05-25 02:53:10|738.6|731|738.61|731.01|738.77|731.17|738.6|731|13
1653447200000|2022-05-25 02:53:20|738.6|731|738.61|731.01|738.62|731.02|738.6|731|11
1653447210000|2022-05-25 02:53:30|738.62|731.02|738.64|731.04|738.64|731.04|738.62|731.02|4
1653447220000|2022-05-25 02:53:40|738.63|731.03|738.63|731.03|738.63|731.03|738.63|731.03|1
1653447230000|2022-05-25 02:53:50|738.64|731.04|738.6|731|738.64|731.04|738.6|731|3
1653447240000|2022-05-25 02:54:00|738.61|731.01|738.6|731|738.64|731.04|738.55|730.95|12
1653447250000|2022-05-25 02:54:10|738.61|731.01|738.76|731.16|738.76|731.16|738.33|730.73|19
1653447260000|2022-05-25 02:54:20|738.89|731.29|739.65|732.05|739.67|732.07|738.89|731.29|27
1653447270000|2022-05-25 02:54:30|739.71|732.11|739.19|731.59|739.72|732.12|739.17|731.57|25
1653447280000|2022-05-25 02:54:40|739.18|731.58|739.19|731.59|739.2|731.6|739.15|731.55|10
1653447290000|2022-05-25 02:54:50|739.17|731.57|738.95|731.35|739.19|731.59|738.95|731.35|6
1653447300000|2022-05-25 02:55:00|738.96|731.36|739.12|731.52|739.19|731.59|738.96|731.36|8
1653447310000|2022-05-25 02:55:10|739.37|731.77|741.05|733.45|741.09|733.49|739.37|731.77|24
1653447320000|2022-05-25 02:55:20|741.08|733.48|740.34|732.74|741.08|733.48|740.32|732.72|19
1653447330000|2022-05-25 02:55:30|740.33|732.73|739.99|732.39|740.33|732.73|739.96|732.36|26
1653447340000|2022-05-25 02:55:40|739.98|732.38|739.85|732.25|739.98|732.38|739.84|732.24|18
1653447350000|2022-05-25 02:55:50|739.86|732.26|739.84|732.24|739.86|732.26|739.79|732.19|13
1653447360000|2022-05-25 02:56:00|739.8|732.2|739.3|731.7|739.82|732.22|739.25|731.65|29
1653447370000|2022-05-25 02:56:10|739.48|731.88|739.49|731.89|739.49|731.89|739.45|731.85|12
1653447380000|2022-05-25 02:56:20|739.47|731.87|739.98|732.38|739.98|732.38|739.37|731.77|21
1653447390000|2022-05-25 02:56:30|739.92|732.32|740.08|732.48|740.08|732.48|739.82|732.22|23
1653447400000|2022-05-25 02:56:40|740.01|732.41|740.27|732.67|740.27|732.67|739.95|732.35|8
1653447410000|2022-05-25 02:56:50|740.3|732.7|740.47|732.87|740.47|732.87|740.26|732.66|19
1653447420000|2022-05-25 02:57:00|740.41|732.81|740.5|732.9|740.9|733.3|740.41|732.81|18
1653447430000|2022-05-25 02:57:10|740.51|732.91|740.87|733.27|740.87|733.27|740.51|732.91|13
1653447440000|2022-05-25 02:57:20|740.9|733.3|741.55|733.95|741.55|733.95|740.89|733.29|12
1653447450000|2022-05-25 02:57:30|741.56|733.96|741.47|733.87|741.59|733.99|741.45|733.85|9
1653447460000|2022-05-25 02:57:40|741.55|733.95|741.64|734.04|741.64|734.04|741.53|733.93|6
1653447470000|2022-05-25 02:57:50|741.63|734.03|741.39|733.79|741.66|734.06|741.34|733.74|15
1653447480000|2022-05-25 02:58:00|741.34|733.74|740.92|733.32|741.34|733.74|740.87|733.27|17
1653447490000|2022-05-25 02:58:10|740.88|733.28|740.21|732.61|740.98|733.38|740.19|732.59|26
1653447500000|2022-05-25 02:58:20|740.22|732.62|740.12|732.52|740.23|732.63|740.11|732.51|5
1653447510000|2022-05-25 02:58:30|740.13|732.53|740.01|732.41|740.13|732.53|739.98|732.38|6
1653447520000|2022-05-25 02:58:40|740|732.4|740.05|732.45|740.11|732.51|739.93|732.33|24
1653447530000|2022-05-25 02:58:50|740.06|732.46|740.06|732.46|740.11|732.51|740.06|732.46|4
1653447540000|2022-05-25 02:59:00|740.05|732.45|740.54|732.94|740.6|733|740.01|732.41|24
1653447550000|2022-05-25 02:59:10|740.58|732.98|740.55|732.95|740.6|733|740.54|732.94|15
1653447560000|2022-05-25 02:59:20|740.65|733.05|740.96|733.36|740.97|733.37|740.5|732.9|20
1653447570000|2022-05-25 02:59:30|740.97|733.37|740.63|733.03|740.99|733.39|740.63|733.03|8
1653447580000|2022-05-25 02:59:40|740.64|733.04|740.84|733.24|740.86|733.26|740.64|733.04|14
1653447590000|2022-05-25 02:59:50|740.83|733.23|740.78|733.18|740.83|733.23|740.78|733.18|7
1653447600000|2022-05-25 03:00:00|740.77|733.17|742.34|734.74|742.34|734.74|740.77|733.17|31
1653447610000|2022-05-25 03:00:10|742.35|734.75|742.44|734.84|742.51|734.91|742.31|734.71|19
1653447620000|2022-05-25 03:00:20|742.45|734.85|741.99|734.39|742.5|734.9|741.99|734.39|18
1653447630000|2022-05-25 03:00:30|741.98|734.38|742.28|734.68|742.28|734.68|741.65|734.05|9
1653447640000|2022-05-25 03:00:40|742.4|734.8|742.72|735.12|742.72|735.12|742.4|734.8|24
1653447650000|2022-05-25 03:00:50|742.62|735.02|742.64|735.04|742.88|735.28|742.45|734.85|17
1653447660000|2022-05-25 03:01:00|742.33|734.73|742.38|734.78|742.41|734.81|742.33|734.73|7
1653447670000|2022-05-25 03:01:10|742.37|734.77|741.87|734.27|742.39|734.79|741.87|734.27|9
1653447680000|2022-05-25 03:01:20|741.88|734.28|742.05|734.45|742.05|734.45|741.88|734.28|3
1653447690000|2022-05-25 03:01:30|741.98|734.38|742.04|734.44|742.05|734.45|741.98|734.38|5
1653447700000|2022-05-25 03:01:40|742.1|734.5|742.09|734.49|742.1|734.5|742.09|734.49|2
1653447710000|2022-05-25 03:01:50|742.08|734.48|741.96|734.36|742.09|734.49|741.93|734.33|6
1653447720000|2022-05-25 03:02:00|741.95|734.35|741.89|734.29|742.02|734.42|741.89|734.29|15
1653447730000|2022-05-25 03:02:10|741.92|734.32|741.92|734.32|742|734.4|741.87|734.27|17
1653447740000|2022-05-25 03:02:20|741.91|734.31|741.85|734.25|741.92|734.32|741.85|734.25|15
1653447750000|2022-05-25 03:02:30|741.84|734.24|741.87|734.27|741.91|734.31|741.84|734.24|14
1653447770000|2022-05-25 03:02:50|741.68|734.08|741.8|734.2|742.09|734.49|741.67|734.07|10
1653447780000|2022-05-25 03:03:00|741.83|734.23|741.83|734.23|741.96|734.36|741.83|734.23|3
1653447790000|2022-05-25 03:03:10|741.84|734.24|741.79|734.19|741.88|734.28|741.78|734.18|8
1653447800000|2022-05-25 03:03:20|741.77|734.17|741.79|734.19|741.79|734.19|741.76|734.16|4
1653447810000|2022-05-25 03:03:30|741.76|734.16|741.78|734.18|741.78|734.18|741.76|734.16|3
1653447820000|2022-05-25 03:03:40|741.95|734.35|741.98|734.38|741.98|734.38|741.95|734.35|4
1653447830000|2022-05-25 03:03:50|741.97|734.37|741.95|734.35|741.97|734.37|741.95|734.35|4
1653447840000|2022-05-25 03:04:00|741.97|734.37|741.96|734.36|741.97|734.37|741.92|734.32|3
1653447850000|2022-05-25 03:04:10|742.02|734.42|742.01|734.41|742.02|734.42|742|734.4|6
1653447860000|2022-05-25 03:04:20|742|734.4|741.93|734.33|742|734.4|741.35|733.75|24
1653447870000|2022-05-25 03:04:30|741.94|734.34|741.95|734.35|741.99|734.39|741.94|734.34|9
1653447880000|2022-05-25 03:04:40|741.77|734.17|741.37|733.77|741.8|734.2|741.32|733.72|14
1653447890000|2022-05-25 03:04:50|741.38|733.78|741.59|733.99|741.59|733.99|741.38|733.78|6
1653447900000|2022-05-25 03:05:00|741.61|734.01|741.86|734.26|741.89|734.29|741.61|734.01|12
1653447910000|2022-05-25 03:05:10|741.88|734.28|741.86|734.26|741.88|734.28|741.86|734.26|4
1653447920000|2022-05-25 03:05:20|741.88|734.28|741.83|734.23|741.88|734.28|741.83|734.23|6
1653447930000|2022-05-25 03:05:30|741.84|734.24|741.84|734.24|741.84|734.24|741.84|734.24|1
1653447940000|2022-05-25 03:05:40|741.83|734.23|741.77|734.17|741.84|734.24|741.77|734.17|6
1653447950000|2022-05-25 03:05:50|741.78|734.18|741.82|734.22|741.82|734.22|741.78|734.18|3
1653447960000|2022-05-25 03:06:00|741.81|734.21|741.81|734.21|741.81|734.21|741.78|734.18|6
1653447980000|2022-05-25 03:06:20|741.78|734.18|741.81|734.21|741.81|734.21|741.78|734.18|4
1653447990000|2022-05-25 03:06:30|741.68|734.08|741.51|733.91|741.69|734.09|741.5|733.9|6
1653448000000|2022-05-25 03:06:40|741.52|733.92|741.54|733.94|741.57|733.97|741.52|733.92|4
1653448010000|2022-05-25 03:06:50|741.56|733.96|740.78|733.18|741.59|733.99|740.78|733.18|10
1653448020000|2022-05-25 03:07:00|740.74|733.14|740.98|733.38|740.98|733.38|740.74|733.14|2
1653448030000|2022-05-25 03:07:10|740.93|733.33|740.94|733.34|740.94|733.34|740.93|733.33|2
1653448040000|2022-05-25 03:07:20|740.92|733.32|741.04|733.44|741.08|733.48|740.92|733.32|6
1653448060000|2022-05-25 03:07:40|741|733.4|741.06|733.46|741.07|733.47|740.91|733.31|10
1653448070000|2022-05-25 03:07:50|740.96|733.36|740.76|733.16|740.96|733.36|740.76|733.16|10
1653448080000|2022-05-25 03:08:00|740.75|733.15|740.61|733.01|740.75|733.15|740.25|732.65|13
1653448100000|2022-05-25 03:08:20|740.51|732.91|740.55|732.95|740.55|732.95|740.51|732.91|4
1653448120000|2022-05-25 03:08:40|740.6|733|740.73|733.13|740.84|733.24|740.6|733|10
1653448130000|2022-05-25 03:08:50|740.75|733.15|740.72|733.12|740.77|733.17|740.67|733.07|9
1653448140000|2022-05-25 03:09:00|740.39|732.79|740.34|732.74|740.53|732.93|740.34|732.74|9
1653448150000|2022-05-25 03:09:10|740.48|732.88|739.97|732.37|740.54|732.94|739.97|732.37|16
1653448160000|2022-05-25 03:09:20|740.05|732.45|740.05|732.45|740.05|732.45|740.05|732.45|1
1653448170000|2022-05-25 03:09:30|740.04|732.44|740.19|732.59|740.19|732.59|740.04|732.44|3
1653448180000|2022-05-25 03:09:40|740.16|732.56|740.16|732.56|740.16|732.56|740.16|732.56|1
1653448200000|2022-05-25 03:10:00|740.08|732.48|740.09|732.49|740.09|732.49|740.08|732.48|2
1653448210000|2022-05-25 03:10:10|740.04|732.44|740.04|732.44|740.04|732.44|740.04|732.44|1
1653448220000|2022-05-25 03:10:20|739.77|732.17|739.77|732.17|739.77|732.17|739.77|732.17|1
1653448230000|2022-05-25 03:10:30|739.74|732.14|739.73|732.13|739.77|732.17|739.73|732.13|6
1653448250000|2022-05-25 03:10:50|739.65|732.05|739.68|732.08|739.68|732.08|739.65|732.05|2
1653448260000|2022-05-25 03:11:00|739.67|732.07|739.72|732.12|739.72|732.12|739.65|732.05|9
1653448270000|2022-05-25 03:11:10|739.71|732.11|739.75|732.15|739.75|732.15|739.71|732.11|2
1653448280000|2022-05-25 03:11:20|739.74|732.14|739.74|732.14|739.74|732.14|739.74|732.14|1
1653448290000|2022-05-25 03:11:30|739.71|732.11|739.72|732.12|739.73|732.13|739.69|732.09|11
1653448300000|2022-05-25 03:11:40|739.73|732.13|739.73|732.13|739.73|732.13|739.73|732.13|1
1653448310000|2022-05-25 03:11:50|739.72|732.12|740.36|732.76|740.36|732.76|739.72|732.12|5
1653448320000|2022-05-25 03:12:00|740.34|732.74|740.07|732.47|740.35|732.75|740.04|732.44|14
1653448330000|2022-05-25 03:12:10|740.04|732.44|740.1|732.5|740.1|732.5|740.01|732.41|10
1653448340000|2022-05-25 03:12:20|740.09|732.49|740.12|732.52|740.12|732.52|740.09|732.49|10
1653448350000|2022-05-25 03:12:30|740.09|732.49|740.15|732.55|740.26|732.66|740.07|732.47|15
1653448360000|2022-05-25 03:12:40|740.11|732.51|740.1|732.5|740.11|732.51|740.1|732.5|2
1653448370000|2022-05-25 03:12:50|740.09|732.49|740.15|732.55|740.16|732.56|740.09|732.49|10
1653448380000|2022-05-25 03:13:00|740.16|732.56|740.46|732.86|740.47|732.87|740.09|732.49|22
1653448390000|2022-05-25 03:13:10|740.43|732.83|740.27|732.67|740.43|732.83|740.24|732.64|12
1653448400000|2022-05-25 03:13:20|740.25|732.65|740.26|732.66|740.26|732.66|740.22|732.62|10
1653448410000|2022-05-25 03:13:30|740.27|732.67|740.26|732.66|740.28|732.68|740.26|732.66|13
1653448420000|2022-05-25 03:13:40|740.25|732.65|740.44|732.84|740.44|732.84|740.25|732.65|3
1653448430000|2022-05-25 03:13:50|740.46|732.86|740.25|732.65|740.46|732.86|740.25|732.65|4
1653448440000|2022-05-25 03:14:00|740.23|732.63|740.24|732.64|740.24|732.64|740.23|732.63|2
1653448480000|2022-05-25 03:14:40|740.23|732.63|740.21|732.61|740.24|732.64|740.18|732.58|17
1653448490000|2022-05-25 03:14:50|740.23|732.63|740.25|732.65|740.26|732.66|740.22|732.62|6
1653448500000|2022-05-25 03:15:00|740.2|732.6|740.16|732.56|740.2|732.6|740.15|732.55|15
1653448510000|2022-05-25 03:15:10|740.15|732.55|739.25|731.65|740.18|732.58|739.25|731.65|18
1653448520000|2022-05-25 03:15:20|739.26|731.66|739.22|731.62|739.28|731.68|739.22|731.62|7
1653448530000|2022-05-25 03:15:30|739.21|731.61|739.15|731.55|739.24|731.64|739.15|731.55|16
1653448540000|2022-05-25 03:15:40|739.14|731.54|738.39|730.79|739.17|731.57|738.38|730.78|17
1653448550000|2022-05-25 03:15:50|738.38|730.78|738.7|731.1|738.8|731.2|738.29|730.69|12
1653448560000|2022-05-25 03:16:00|738.73|731.13|738.76|731.16|738.8|731.2|738.73|731.13|11
1653448570000|2022-05-25 03:16:10|738.77|731.17|738.73|731.13|738.78|731.18|738.73|731.13|4
1653448580000|2022-05-25 03:16:20|738.78|731.18|738.78|731.18|738.78|731.18|738.78|731.18|1
1653448590000|2022-05-25 03:16:30|738.76|731.16|738.77|731.17|738.77|731.17|738.74|731.14|7
1653448600000|2022-05-25 03:16:40|738.76|731.16|738.28|730.68|738.77|731.17|738.18|730.58|17
1653448610000|2022-05-25 03:16:50|738.29|730.69|738.8|731.2|738.92|731.32|738.29|730.69|16
1653448620000|2022-05-25 03:17:00|738.79|731.19|738.73|731.13|738.84|731.24|738.72|731.12|13
1653448630000|2022-05-25 03:17:10|738.74|731.14|738.35|730.75|738.76|731.16|738.34|730.74|20
1653448640000|2022-05-25 03:17:20|738.36|730.76|738.32|730.72|738.37|730.77|738.32|730.72|9
1653448650000|2022-05-25 03:17:30|738.33|730.73|738.34|730.74|738.34|730.74|738.32|730.72|9
1653448660000|2022-05-25 03:17:40|738.33|730.73|738.26|730.66|738.34|730.74|738.26|730.66|12
1653448670000|2022-05-25 03:17:50|738.25|730.65|738.01|730.41|738.28|730.68|738.01|730.41|13
1653448680000|2022-05-25 03:18:00|738.03|730.43|738.05|730.45|738.05|730.45|737.98|730.38|14
1653448690000|2022-05-25 03:18:10|738.04|730.44|737.91|730.31|738.04|730.44|737.86|730.26|20
1653448700000|2022-05-25 03:18:20|737.92|730.32|737.85|730.25|737.93|730.33|737.78|730.18|9
1653448710000|2022-05-25 03:18:30|737.86|730.26|737.18|729.58|737.86|730.26|737.16|729.56|13
1653448720000|2022-05-25 03:18:40|737.19|729.59|736.88|729.28|737.19|729.59|736.88|729.28|6
1653448730000|2022-05-25 03:18:50|736.87|729.27|737.02|729.42|737.03|729.43|736.87|729.27|9
1653448740000|2022-05-25 03:19:00|737.03|729.43|736.98|729.38|737.03|729.43|736.98|729.38|10
1653448750000|2022-05-25 03:19:10|737.01|729.41|737.02|729.42|737.02|729.42|736.99|729.39|4
1653448760000|2022-05-25 03:19:20|737.04|729.44|737.04|729.44|737.05|729.45|737|729.4|15
1653448770000|2022-05-25 03:19:30|737.02|729.42|737.06|729.46|737.07|729.47|737.01|729.41|8
1653448780000|2022-05-25 03:19:40|737.07|729.47|737|729.4|737.09|729.49|736.98|729.38|11
1653448790000|2022-05-25 03:19:50|736.99|729.39|736.92|729.32|736.99|729.39|736.9|729.3|6
1653448800000|2022-05-25 03:20:00|736.95|729.35|736.81|729.21|736.95|729.35|736.8|729.2|11
1653448810000|2022-05-25 03:20:10|736.84|729.24|736.66|729.06|736.84|729.24|736.56|728.96|15
1653448820000|2022-05-25 03:20:20|736.65|729.05|736.79|729.19|736.81|729.21|736.65|729.05|14
1653448830000|2022-05-25 03:20:30|736.68|729.08|736.86|729.26|736.86|729.26|736.68|729.08|13
1653448840000|2022-05-25 03:20:40|736.87|729.27|736.88|729.28|736.9|729.3|736.87|729.27|7
1653448850000|2022-05-25 03:20:50|736.89|729.29|736.9|729.3|736.91|729.31|736.88|729.28|12
1653448860000|2022-05-25 03:21:00|736.91|729.31|736.94|729.34|736.95|729.35|736.91|729.31|12
1653448870000|2022-05-25 03:21:10|736.92|729.32|736.94|729.34|736.96|729.36|736.92|729.32|11
1653448880000|2022-05-25 03:21:20|736.95|729.35|736.9|729.3|737|729.4|736.9|729.3|21
1653448890000|2022-05-25 03:21:30|736.92|729.32|737.14|729.54|737.16|729.56|736.91|729.31|12
1653448900000|2022-05-25 03:21:40|737.15|729.55|737.11|729.51|737.18|729.58|737.11|729.51|21
1653448910000|2022-05-25 03:21:50|737.04|729.44|737.1|729.5|737.1|729.5|737.03|729.43|11
1653448920000|2022-05-25 03:22:00|737.09|729.49|737.11|729.51|737.11|729.51|737.08|729.48|7
1653448930000|2022-05-25 03:22:10|737.13|729.53|737.26|729.66|737.26|729.66|737.13|729.53|14
1653448940000|2022-05-25 03:22:20|737.25|729.65|737.24|729.64|737.25|729.65|737.21|729.61|12
1653448950000|2022-05-25 03:22:30|737.27|729.67|737.28|729.68|737.28|729.68|737.27|729.67|4
1653448960000|2022-05-25 03:22:40|737.27|729.67|737.24|729.64|737.28|729.68|737.24|729.64|7
1653448970000|2022-05-25 03:22:50|737.22|729.62|737.25|729.65|737.26|729.66|737.22|729.62|8
1653448980000|2022-05-25 03:23:00|737.26|729.66|737.25|729.65|737.26|729.66|737.25|729.65|4
1653448990000|2022-05-25 03:23:10|737.26|729.66|737.31|729.71|737.4|729.8|737.16|729.56|15
1653449000000|2022-05-25 03:23:20|737.24|729.64|737.2|729.6|737.32|729.72|737.2|729.6|17
1653449010000|2022-05-25 03:23:30|737.28|729.68|737.54|729.94|737.54|729.94|737.28|729.68|8
1653449020000|2022-05-25 03:23:40|737.53|729.93|737.49|729.89|737.54|729.94|737.48|729.88|8
1653449030000|2022-05-25 03:23:50|737.55|729.95|737.54|729.94|737.55|729.95|737.54|729.94|2
1653449040000|2022-05-25 03:24:00|737.48|729.88|737.46|729.86|737.52|729.92|737.46|729.86|4
1653449050000|2022-05-25 03:24:10|737.48|729.88|737.45|729.85|737.59|729.99|737.41|729.81|12
1653449060000|2022-05-25 03:24:20|737.41|729.81|737.36|729.76|737.46|729.86|737.31|729.71|9
1653449070000|2022-05-25 03:24:30|737.33|729.73|737.33|729.73|737.39|729.79|737.33|729.73|7
1653449080000|2022-05-25 03:24:40|737.36|729.76|737.36|729.76|737.36|729.76|737.36|729.76|1
1653449090000|2022-05-25 03:24:50|737.42|729.82|737.42|729.82|737.42|729.82|737.42|729.82|1
1653449100000|2022-05-25 03:25:00|737.56|729.96|737.56|729.96|737.56|729.96|737.56|729.96|1
1653449110000|2022-05-25 03:25:10|737.57|729.97|737.47|729.87|737.58|729.98|737.47|729.87|6
1653449120000|2022-05-25 03:25:20|737.49|729.89|737.52|729.92|737.56|729.96|737.39|729.79|13
1653449130000|2022-05-25 03:25:30|737.53|729.93|737.53|729.93|737.53|729.93|737.52|729.92|7
1653449140000|2022-05-25 03:25:40|737.56|729.96|737.52|729.92|737.56|729.96|737.48|729.88|6
1653449150000|2022-05-25 03:25:50|737.53|729.93|737.63|730.03|737.63|730.03|737.52|729.92|12
1653449160000|2022-05-25 03:26:00|737.61|730.01|737.72|730.12|737.78|730.18|737.61|730.01|14
1653449170000|2022-05-25 03:26:10|737.68|730.08|738.3|730.7|738.31|730.71|737.68|730.08|14
1653449180000|2022-05-25 03:26:20|738.31|730.71|738.55|730.95|738.55|730.95|738.25|730.65|13
1653449190000|2022-05-25 03:26:30|738.5|730.9|738.87|731.27|739.25|731.65|738.5|730.9|22
1653449200000|2022-05-25 03:26:40|738.78|731.18|738.96|731.36|738.96|731.36|738.78|731.18|10
1653449210000|2022-05-25 03:26:50|738.94|731.34|738.94|731.34|739.03|731.43|738.89|731.29|20
1653449220000|2022-05-25 03:27:00|738.98|731.38|738.73|731.13|738.98|731.38|738.68|731.08|13
1653449230000|2022-05-25 03:27:10|738.72|731.12|738.7|731.1|738.78|731.18|738.67|731.07|12
1653449240000|2022-05-25 03:27:20|738.71|731.11|738.73|731.13|738.73|731.13|738.71|731.11|7
1653449250000|2022-05-25 03:27:30|738.74|731.14|738.72|731.12|738.9|731.3|738.72|731.12|10
1653449260000|2022-05-25 03:27:40|738.7|731.1|738.67|731.07|738.73|731.13|738.67|731.07|13
1653449270000|2022-05-25 03:27:50|738.68|731.08|738.68|731.08|738.68|731.08|738.67|731.07|3
1653449280000|2022-05-25 03:28:00|738.67|731.07|738.45|730.85|738.67|731.07|738.45|730.85|10
1653449290000|2022-05-25 03:28:10|738.44|730.84|739.13|731.53|739.14|731.54|738.44|730.84|24
1653449300000|2022-05-25 03:28:20|739.12|731.52|738.84|731.24|739.12|731.52|738.84|731.24|14
1653449310000|2022-05-25 03:28:30|738.86|731.26|738.94|731.34|738.94|731.34|738.86|731.26|9
1653449320000|2022-05-25 03:28:40|738.93|731.33|739.03|731.43|739.05|731.45|738.9|731.3|20
1653449330000|2022-05-25 03:28:50|739.04|731.44|739.2|731.6|739.4|731.8|739.04|731.44|28
1653449340000|2022-05-25 03:29:00|739.19|731.59|738.84|731.24|739.31|731.71|738.83|731.23|30
1653449350000|2022-05-25 03:29:10|738.76|731.16|739.03|731.43|739.08|731.48|738.76|731.16|21
1653449360000|2022-05-25 03:29:20|739.08|731.48|738.69|731.09|739.08|731.48|738.69|731.09|10
1653449370000|2022-05-25 03:29:30|738.7|731.1|738.65|731.05|738.71|731.11|738.64|731.04|11
1653449380000|2022-05-25 03:29:40|738.57|730.97|737.59|729.99|738.83|731.23|737.59|729.99|28
1653449390000|2022-05-25 03:29:50|737.57|729.97|737.42|729.82|737.57|729.97|737.4|729.8|8
1653449400000|2022-05-25 03:30:00|737.43|729.83|737.76|730.16|738.08|730.48|737.41|729.81|27
1653449410000|2022-05-25 03:30:10|737.72|730.12|737.57|729.97|737.76|730.16|737.57|729.97|19
1653449420000|2022-05-25 03:30:20|737.54|729.94|737.55|729.95|737.55|729.95|737.53|729.93|8
1653449430000|2022-05-25 03:30:30|737.56|729.96|737.53|729.93|737.57|729.97|737.53|729.93|3
1653449440000|2022-05-25 03:30:40|737.52|729.92|737.39|729.79|737.52|729.92|737.39|729.79|2
1653449450000|2022-05-25 03:30:50|737.37|729.77|737.37|729.77|737.37|729.77|737.37|729.77|1
1653449460000|2022-05-25 03:31:00|737.33|729.73|737.11|729.51|737.37|729.77|737.1|729.5|13
1653449470000|2022-05-25 03:31:10|737.05|729.45|737.46|729.86|737.46|729.86|737.05|729.45|12
1653449480000|2022-05-25 03:31:20|737.47|729.87|737.48|729.88|737.48|729.88|737.43|729.83|5
1653449490000|2022-05-25 03:31:30|737.49|729.89|737.5|729.9|737.5|729.9|737.48|729.88|4
1653449500000|2022-05-25 03:31:40|737.47|729.87|737.29|729.69|737.47|729.87|737.28|729.68|7
1653449510000|2022-05-25 03:31:50|737.3|729.7|737|729.4|737.3|729.7|737|729.4|9
1653449520000|2022-05-25 03:32:00|737.06|729.46|736.59|728.99|737.06|729.46|736.59|728.99|9
1653449530000|2022-05-25 03:32:10|736.72|729.12|736.72|729.12|736.72|729.12|736.72|729.12|1
1653449540000|2022-05-25 03:32:20|736.66|729.06|736.55|728.95|736.66|729.06|736.55|728.95|4
1653449550000|2022-05-25 03:32:30|736.61|729.01|736.66|729.06|736.67|729.07|736.6|729|13
1653449560000|2022-05-25 03:32:40|736.65|729.05|736.28|728.68|736.65|729.05|736.11|728.51|30
1653449570000|2022-05-25 03:32:50|736.3|728.7|736.36|728.76|736.41|728.81|736.3|728.7|13
1653449580000|2022-05-25 03:33:00|736.37|728.77|735.9|728.3|736.37|728.77|735.9|728.3|25
1653449590000|2022-05-25 03:33:10|735.8|728.2|735.8|728.2|735.92|728.32|735.74|728.14|15
1653449600000|2022-05-25 03:33:20|735.81|728.21|735.72|728.12|735.82|728.22|735.72|728.12|10
1653449610000|2022-05-25 03:33:30|735.74|728.14|735.73|728.13|735.75|728.15|735.7|728.1|19
1653449620000|2022-05-25 03:33:40|735.72|728.12|735.69|728.09|735.85|728.25|735.69|728.09|10
1653449630000|2022-05-25 03:33:50|735.67|728.07|735.49|727.89|735.7|728.1|735.48|727.88|8
1653449640000|2022-05-25 03:34:00|735.54|727.94|735.55|727.95|735.65|728.05|735.5|727.9|21
1653449650000|2022-05-25 03:34:10|735.58|727.98|735.71|728.11|735.75|728.15|735.55|727.95|17
1653449660000|2022-05-25 03:34:20|735.44|727.84|735.21|727.61|735.44|727.84|735.19|727.59|16
1653449670000|2022-05-25 03:34:30|735.22|727.62|735.24|727.64|735.24|727.64|735.22|727.62|8
1653449680000|2022-05-25 03:34:40|735.27|727.67|735.7|728.1|735.72|728.12|735.12|727.52|19
1653449690000|2022-05-25 03:34:50|735.69|728.09|735.62|728.02|735.7|728.1|735.61|728.01|11
1653449700000|2022-05-25 03:35:00|735.61|728.01|735.62|728.02|735.62|728.02|735.08|727.48|20
1653449710000|2022-05-25 03:35:10|735.61|728.01|735.13|727.53|735.61|728.01|735.12|727.52|16
1653449720000|2022-05-25 03:35:20|735.12|727.52|734.98|727.38|735.13|727.53|734.98|727.38|6
1653449730000|2022-05-25 03:35:30|734.92|727.32|734.97|727.37|734.99|727.39|734.92|727.32|3
1653449740000|2022-05-25 03:35:40|734.98|727.38|735.63|728.03|735.65|728.05|734.98|727.38|24
1653449750000|2022-05-25 03:35:50|735.85|728.25|735.7|728.1|735.85|728.25|735.7|728.1|5
1653449760000|2022-05-25 03:36:00|735.59|727.99|735.86|728.26|735.86|728.26|735.59|727.99|22
1653449770000|2022-05-25 03:36:10|735.83|728.23|736.4|728.8|736.41|728.81|735.83|728.23|17
1653449780000|2022-05-25 03:36:20|736.42|728.82|736.37|728.77|736.43|728.83|736.37|728.77|16
1653449790000|2022-05-25 03:36:30|736.6|729|736.89|729.29|736.9|729.3|736.41|728.81|15
1653449800000|2022-05-25 03:36:40|736.84|729.24|736.58|728.98|736.84|729.24|736.52|728.92|18
1653449810000|2022-05-25 03:36:50|736.59|728.99|736.59|728.99|736.59|728.99|736.59|728.99|1
1653449820000|2022-05-25 03:37:00|736.58|728.98|736.4|728.8|736.58|728.98|736.4|728.8|7
1653449830000|2022-05-25 03:37:10|736.43|728.83|736.51|728.91|736.51|728.91|736.43|728.83|4
1653449840000|2022-05-25 03:37:20|736.64|729.04|736.8|729.2|736.94|729.34|736.58|728.98|17
1653449850000|2022-05-25 03:37:30|736.78|729.18|736.78|729.18|736.79|729.19|736.77|729.17|4
1653449860000|2022-05-25 03:37:40|736.82|729.22|736.82|729.22|736.84|729.24|736.82|729.22|5
1653449870000|2022-05-25 03:37:50|736.83|729.23|736.82|729.22|736.84|729.24|736.82|729.22|3
1653449880000|2022-05-25 03:38:00|736.81|729.21|737.36|729.76|737.36|729.76|736.79|729.19|16
1653449890000|2022-05-25 03:38:10|737.42|729.82|737.31|729.71|737.42|729.82|737.16|729.56|22
1653449900000|2022-05-25 03:38:20|737.29|729.69|737.3|729.7|737.3|729.7|737.16|729.56|6
1653449910000|2022-05-25 03:38:30|737.31|729.71|737.42|729.82|737.51|729.91|737.28|729.68|8
1653449920000|2022-05-25 03:38:40|737.49|729.89|737.87|730.27|737.87|730.27|737.42|729.82|9
1653449930000|2022-05-25 03:38:50|737.84|730.24|737.71|730.11|737.84|730.24|737.69|730.09|15
1653449940000|2022-05-25 03:39:00|737.69|730.09|737.25|729.65|737.74|730.14|737.23|729.63|14
1653449950000|2022-05-25 03:39:10|737.26|729.66|737.17|729.57|737.27|729.67|737.13|729.53|15
1653449960000|2022-05-25 03:39:20|737.16|729.56|737.14|729.54|737.16|729.56|737.1|729.5|12
1653449970000|2022-05-25 03:39:30|737.13|729.53|736.93|729.33|737.19|729.59|736.93|729.33|11
1653449980000|2022-05-25 03:39:40|736.92|729.32|736.94|729.34|736.94|729.34|736.92|729.32|7
1653449990000|2022-05-25 03:39:50|736.93|729.33|736.84|729.24|736.93|729.33|736.81|729.21|3
1653450000000|2022-05-25 03:40:00|736.89|729.29|736.96|729.36|736.99|729.39|736.86|729.26|12
1653450010000|2022-05-25 03:40:10|737.07|729.47|737.21|729.61|737.21|729.61|737.05|729.45|9
1653450020000|2022-05-25 03:40:20|737.34|729.74|737.37|729.77|737.74|730.14|737.26|729.66|11
1653450030000|2022-05-25 03:40:30|737.38|729.78|737.44|729.84|737.45|729.85|737.38|729.78|6
1653450040000|2022-05-25 03:40:40|737.64|730.04|737.61|730.01|737.65|730.05|737.61|730.01|6
1653450050000|2022-05-25 03:40:50|737.6|730|737.24|729.64|737.62|730.02|737.24|729.64|18
1653450060000|2022-05-25 03:41:00|737.25|729.65|737.52|729.92|737.55|729.95|737.18|729.58|25
1653450070000|2022-05-25 03:41:10|737.54|729.94|737.62|730.02|737.62|730.02|737.28|729.68|22
1653450080000|2022-05-25 03:41:20|737.63|730.03|737.33|729.73|737.63|730.03|737.3|729.7|18
1653450090000|2022-05-25 03:41:30|737.51|729.91|737.52|729.92|737.52|729.92|737.51|729.91|2
1653450100000|2022-05-25 03:41:40|737.51|729.91|737.51|729.91|737.52|729.92|737.51|729.91|3
1653450110000|2022-05-25 03:41:50|737.69|730.09|737.69|730.09|737.7|730.1|737.61|730.01|11
1653450120000|2022-05-25 03:42:00|737.68|730.08|737.19|729.59|737.68|730.08|737.04|729.44|17
1653450130000|2022-05-25 03:42:10|737.2|729.6|737.16|729.56|737.2|729.6|737.12|729.52|8
1653450140000|2022-05-25 03:42:20|737.18|729.58|736.34|728.74|737.18|729.58|736.34|728.74|19
1653450150000|2022-05-25 03:42:30|736.37|728.77|736.38|728.78|736.38|728.78|736.37|728.77|4
1653450160000|2022-05-25 03:42:40|736.37|728.77|736.37|728.77|736.37|728.77|736.36|728.76|5
1653450170000|2022-05-25 03:42:50|736.38|728.78|736.29|728.69|736.38|728.78|736.29|728.69|2
1653450180000|2022-05-25 03:43:00|736.31|728.71|736.58|728.98|736.59|728.99|736.31|728.71|7
1653450190000|2022-05-25 03:43:10|736.56|728.96|736.4|728.8|736.66|729.06|736.39|728.79|14
1653450200000|2022-05-25 03:43:20|736.39|728.79|736.45|728.85|736.47|728.87|736.39|728.79|12
1653450210000|2022-05-25 03:43:30|736.48|728.88|736.71|729.11|736.76|729.16|736.36|728.76|20
1653450220000|2022-05-25 03:43:40|736.67|729.07|736.6|729|736.7|729.1|736.58|728.98|6
1653450230000|2022-05-25 03:43:50|736.43|728.83|736.41|728.81|736.43|728.83|736.41|728.81|6
1653450240000|2022-05-25 03:44:00|736.42|728.82|737.94|730.34|738.02|730.42|736.4|728.8|27
1653450250000|2022-05-25 03:44:10|737.88|730.28|738.51|730.91|738.51|730.91|737.79|730.19|19
1653450260000|2022-05-25 03:44:20|738.61|731.01|738.81|731.21|739.07|731.47|738.56|730.96|26
1653450270000|2022-05-25 03:44:30|738.82|731.22|738.69|731.09|738.82|731.22|738.55|730.95|14
1653450280000|2022-05-25 03:44:40|738.68|731.08|738.49|730.89|738.8|731.2|738.45|730.85|18
1653450290000|2022-05-25 03:44:50|738.42|730.82|738.53|730.93|738.54|730.94|738.42|730.82|16
1653450300000|2022-05-25 03:45:00|738.33|730.73|738.36|730.76|738.43|730.83|738.06|730.46|30
1653450310000|2022-05-25 03:45:10|738.41|730.81|738.43|730.83|738.46|730.86|738.12|730.52|18
1653450320000|2022-05-25 03:45:20|738.4|730.8|738.43|730.83|738.5|730.9|738.4|730.8|10
1653450330000|2022-05-25 03:45:30|738.46|730.86|738.49|730.89|738.5|730.9|738.45|730.85|11
1653450340000|2022-05-25 03:45:40|738.48|730.88|738.57|730.97|738.57|730.97|738.47|730.87|6
1653450350000|2022-05-25 03:45:50|738.56|730.96|738.48|730.88|738.56|730.96|738.47|730.87|5
1653450360000|2022-05-25 03:46:00|738.51|730.91|738.6|731|738.6|731|738.51|730.91|5
1653450370000|2022-05-25 03:46:10|738.73|731.13|738.73|731.13|738.73|731.13|738.73|731.13|1
1653450380000|2022-05-25 03:46:20|738.76|731.16|738.67|731.07|738.76|731.16|738.67|731.07|6
1653450390000|2022-05-25 03:46:30|738.73|731.13|738.82|731.22|738.82|731.22|738.71|731.11|11
1653450400000|2022-05-25 03:46:40|738.81|731.21|738.61|731.01|738.81|731.21|738.59|730.99|10
1653450410000|2022-05-25 03:46:50|738.59|730.99|738.46|730.86|738.59|730.99|738.31|730.71|15
1653450420000|2022-05-25 03:47:00|738.37|730.77|738.16|730.56|738.37|730.77|738.16|730.56|13
1653450430000|2022-05-25 03:47:10|738.15|730.55|738.05|730.45|738.15|730.55|738.05|730.45|8
1653450440000|2022-05-25 03:47:20|738.04|730.44|737.18|729.58|738.06|730.46|737.11|729.51|24
1653450450000|2022-05-25 03:47:30|737.15|729.55|737.08|729.48|737.18|729.58|737.08|729.48|15
1653450460000|2022-05-25 03:47:40|737.09|729.49|737.11|729.51|737.12|729.52|737.09|729.49|9
1653450470000|2022-05-25 03:47:50|737.1|729.5|737.5|729.9|737.5|729.9|737.09|729.49|20
1653450480000|2022-05-25 03:48:00|737.47|729.87|737.82|730.22|737.82|730.22|737.39|729.79|10
1653450490000|2022-05-25 03:48:10|737.78|730.18|737.52|729.92|737.84|730.24|737.49|729.89|8
1653450500000|2022-05-25 03:48:20|737.59|729.99|737.55|729.95|737.59|729.99|737.54|729.94|14
1653450510000|2022-05-25 03:48:30|737.53|729.93|737.12|729.52|737.53|729.93|737.12|729.52|11
1653450520000|2022-05-25 03:48:40|737.13|729.53|737.47|729.87|737.5|729.9|737.13|729.53|17
1653450530000|2022-05-25 03:48:50|737.48|729.88|737.48|729.88|737.48|729.88|737.48|729.88|1
1653450540000|2022-05-25 03:49:00|737.51|729.91|737.5|729.9|737.52|729.92|737.5|729.9|3
1653450550000|2022-05-25 03:49:10|737.51|729.91|737.56|729.96|737.56|729.96|737.48|729.88|18
1653450560000|2022-05-25 03:49:20|737.57|729.97|737.59|729.99|737.61|730.01|737.57|729.97|8
1653450570000|2022-05-25 03:49:30|737.61|730.01|737.54|729.94|737.61|730.01|737.54|729.94|9
1653450580000|2022-05-25 03:49:40|737.5|729.9|737.29|729.69|737.5|729.9|737.28|729.68|11
1653450590000|2022-05-25 03:49:50|737.3|729.7|737.27|729.67|737.3|729.7|737.27|729.67|5
1653450600000|2022-05-25 03:50:00|737.26|729.66|737.2|729.6|737.27|729.67|737.2|729.6|8
1653450610000|2022-05-25 03:50:10|737.19|729.59|737.24|729.64|737.24|729.64|737.19|729.59|4
1653450620000|2022-05-25 03:50:20|737.25|729.65|737.53|729.93|737.64|730.04|737.25|729.65|8
1653450630000|2022-05-25 03:50:30|737.55|729.95|737.65|730.05|737.65|730.05|737.54|729.94|9
1653450640000|2022-05-25 03:50:40|737.66|730.06|737.58|729.98|737.66|730.06|737.58|729.98|6
1653450650000|2022-05-25 03:50:50|737.59|729.99|737.96|730.36|737.96|730.36|737.59|729.99|10
1653450660000|2022-05-25 03:51:00|737.97|730.37|737.97|730.37|738.02|730.42|737.95|730.35|10
1653450670000|2022-05-25 03:51:10|737.98|730.38|738.07|730.47|738.07|730.47|737.98|730.38|3
1653450690000|2022-05-25 03:51:30|738.06|730.46|738.03|730.43|738.07|730.47|737.96|730.36|5
1653450700000|2022-05-25 03:51:40|738.02|730.42|738|730.4|738.03|730.43|737.96|730.36|13
1653450710000|2022-05-25 03:51:50|738.01|730.41|737.96|730.36|738.01|730.41|737.96|730.36|4
1653450720000|2022-05-25 03:52:00|737.87|730.27|737.88|730.28|737.93|730.33|737.87|730.27|5
1653450740000|2022-05-25 03:52:20|737.89|730.29|737.86|730.26|737.89|730.29|737.85|730.25|7
1653450750000|2022-05-25 03:52:30|737.68|730.08|737.66|730.06|737.68|730.08|737.64|730.04|6
1653450760000|2022-05-25 03:52:40|737.67|730.07|737.65|730.05|737.74|730.14|737.64|730.04|10
1653450770000|2022-05-25 03:52:50|737.66|730.06|737.83|730.23|737.84|730.24|737.66|730.06|7
1653450780000|2022-05-25 03:53:00|737.82|730.22|737.83|730.23|737.84|730.24|737.82|730.22|8
1653450790000|2022-05-25 03:53:10|737.84|730.24|737.84|730.24|737.84|730.24|737.84|730.24|1
1653450800000|2022-05-25 03:53:20|737.86|730.26|737.86|730.26|737.86|730.26|737.86|730.26|1
1653450810000|2022-05-25 03:53:30|737.88|730.28|737.85|730.25|737.88|730.28|737.85|730.25|12
1653450820000|2022-05-25 03:53:40|737.89|730.29|738|730.4|738|730.4|737.88|730.28|8
1653450830000|2022-05-25 03:53:50|737.98|730.38|737.94|730.34|737.98|730.38|737.94|730.34|6
1653450840000|2022-05-25 03:54:00|737.98|730.38|737.98|730.38|737.98|730.38|737.98|730.38|1
1653450850000|2022-05-25 03:54:10|737.96|730.36|738.09|730.49|738.4|730.8|737.96|730.36|15
1653450870000|2022-05-25 03:54:30|738.1|730.5|738.04|730.44|738.1|730.5|738.04|730.44|3
1653450880000|2022-05-25 03:54:40|738.01|730.41|737.99|730.39|738.01|730.41|737.99|730.39|3
1653450900000|2022-05-25 03:55:00|737.97|730.37|737.74|730.14|737.97|730.37|737.69|730.09|15
1653450910000|2022-05-25 03:55:10|737.73|730.13|737.69|730.09|737.73|730.13|737.63|730.03|13
1653450920000|2022-05-25 03:55:20|737.68|730.08|737.63|730.03|737.69|730.09|737.63|730.03|9
1653450930000|2022-05-25 03:55:30|737.61|730.01|737.6|730|737.61|730.01|737.6|730|4
1653450940000|2022-05-25 03:55:40|737.43|729.83|737.13|729.53|737.43|729.83|737.13|729.53|20
1653450950000|2022-05-25 03:55:50|737.14|729.54|737.15|729.55|737.16|729.56|737.14|729.54|11
1653450960000|2022-05-25 03:56:00|737.14|729.54|737.1|729.5|737.15|729.55|737.09|729.49|12
1653450970000|2022-05-25 03:56:10|737.07|729.47|737.12|729.52|737.13|729.53|737.07|729.47|4
1653450980000|2022-05-25 03:56:20|737.11|729.51|737.11|729.51|737.12|729.52|737.11|729.51|3
1653451000000|2022-05-25 03:56:40|737.12|729.52|737.11|729.51|737.12|729.52|737.1|729.5|8
1653451010000|2022-05-25 03:56:50|737.1|729.5|737.1|729.5|737.1|729.5|737.09|729.49|5
1653451020000|2022-05-25 03:57:00|737.01|729.41|737.59|729.99|737.62|730.02|737.01|729.41|18
1653451030000|2022-05-25 03:57:10|737.61|730.01|737.5|729.9|737.78|730.18|737.49|729.89|20
1653451040000|2022-05-25 03:57:20|737.49|729.89|737.56|729.96|737.57|729.97|737.49|729.89|16
1653451050000|2022-05-25 03:57:30|737.52|729.92|737.52|729.92|737.53|729.93|737.52|729.92|5
1653451060000|2022-05-25 03:57:40|737.46|729.86|737.3|729.7|737.46|729.86|737.29|729.69|6
1653451070000|2022-05-25 03:57:50|737.28|729.68|737.29|729.69|737.29|729.69|737.22|729.62|12
1653451080000|2022-05-25 03:58:00|737.32|729.72|737.25|729.65|737.65|730.05|737.25|729.65|22
1653451090000|2022-05-25 03:58:10|737.21|729.61|737.16|729.56|737.21|729.61|737.16|729.56|13
1653451100000|2022-05-25 03:58:20|737.15|729.55|737.14|729.54|737.16|729.56|737.14|729.54|4
1653451110000|2022-05-25 03:58:30|737.17|729.57|737.17|729.57|737.17|729.57|737.16|729.56|5
1653451120000|2022-05-25 03:58:40|737.16|729.56|737.11|729.51|737.16|729.56|737.1|729.5|7
1653451130000|2022-05-25 03:58:50|737.1|729.5|736.94|729.34|737.14|729.54|736.94|729.34|11
1653451140000|2022-05-25 03:59:00|736.95|729.35|737|729.4|737.04|729.44|736.82|729.22|12
1653451150000|2022-05-25 03:59:10|737.01|729.41|737.41|729.81|737.41|729.81|736.91|729.31|19
1653451160000|2022-05-25 03:59:20|737.44|729.84|737.19|729.59|737.44|729.84|737.13|729.53|21
1653451170000|2022-05-25 03:59:30|737.18|729.58|737.16|729.56|737.34|729.74|737.14|729.54|17
1653451180000|2022-05-25 03:59:40|737.15|729.55|737.16|729.56|737.16|729.56|737.15|729.55|2
1653451190000|2022-05-25 03:59:50|736.81|729.21|737.08|729.48|737.14|729.54|736.81|729.21|9
1653451200000|2022-05-25 04:00:00|737.16|729.56|737.05|729.45|737.25|729.65|737.04|729.44|17
1653451210000|2022-05-25 04:00:10|737.04|729.44|737.02|729.42|737.09|729.49|737.02|729.42|12
1653451220000|2022-05-25 04:00:20|737.01|729.41|736.93|729.33|737.07|729.47|736.92|729.32|17
1653451230000|2022-05-25 04:00:30|736.92|729.32|736.69|729.09|736.93|729.33|736.69|729.09|9
1653451240000|2022-05-25 04:00:40|736.73|729.13|736.77|729.17|736.77|729.17|736.53|728.93|19
1653451250000|2022-05-25 04:00:50|736.82|729.22|736.68|729.08|736.82|729.22|736.54|728.94|12
1653451260000|2022-05-25 04:01:00|736.67|729.07|736.65|729.05|736.67|729.07|736.65|729.05|3
1653451270000|2022-05-25 04:01:10|736.66|729.06|736.76|729.16|736.76|729.16|736.66|729.06|11
1653451280000|2022-05-25 04:01:20|736.73|729.13|736.82|729.22|736.82|729.22|736.72|729.12|7
1653451290000|2022-05-25 04:01:30|736.9|729.3|737.03|729.43|737.09|729.49|736.9|729.3|11
1653451300000|2022-05-25 04:01:40|737.04|729.44|737.04|729.44|737.04|729.44|737.03|729.43|11
1653451310000|2022-05-25 04:01:50|737.05|729.45|737.03|729.43|737.05|729.45|736.92|729.32|7
1653451320000|2022-05-25 04:02:00|737.05|729.45|737.03|729.43|737.1|729.5|737.01|729.41|13
1653451330000|2022-05-25 04:02:10|737.02|729.42|737.01|729.41|737.03|729.43|737.01|729.41|10
1653451340000|2022-05-25 04:02:20|737.03|729.43|736.99|729.39|737.03|729.43|736.99|729.39|5
1653451350000|2022-05-25 04:02:30|737.04|729.44|736.96|729.36|737.04|729.44|736.96|729.36|7
1653451360000|2022-05-25 04:02:40|736.97|729.37|736.96|729.36|736.97|729.37|736.95|729.35|19
1653451370000|2022-05-25 04:02:50|736.97|729.37|736.96|729.36|736.97|729.37|736.95|729.35|8
1653451380000|2022-05-25 04:03:00|736.97|729.37|736.97|729.37|736.98|729.38|736.96|729.36|10
1653451390000|2022-05-25 04:03:10|736.96|729.36|736.96|729.36|736.96|729.36|736.96|729.36|1
1653451400000|2022-05-25 04:03:20|736.97|729.37|736.95|729.35|736.98|729.38|736.95|729.35|5
1653451410000|2022-05-25 04:03:30|737.05|729.45|737.02|729.42|737.1|729.5|736.93|729.33|14
1653451420000|2022-05-25 04:03:40|737|729.4|737.05|729.45|737.06|729.46|737|729.4|14
1653451430000|2022-05-25 04:03:50|737.03|729.43|737.03|729.43|737.06|729.46|737.01|729.41|6
1653451440000|2022-05-25 04:04:00|737.02|729.42|736.88|729.28|737.04|729.44|736.87|729.27|13
1653451450000|2022-05-25 04:04:10|736.9|729.3|736.92|729.32|736.95|729.35|736.88|729.28|17
1653451460000|2022-05-25 04:04:20|736.93|729.33|736.86|729.26|736.93|729.33|736.86|729.26|7
1653451470000|2022-05-25 04:04:30|736.85|729.25|736.85|729.25|736.85|729.25|736.83|729.23|3
1653451480000|2022-05-25 04:04:40|736.86|729.26|736.86|729.26|736.86|729.26|736.85|729.25|5
1653451490000|2022-05-25 04:04:50|736.85|729.25|736.86|729.26|736.86|729.26|736.85|729.25|6
1653451500000|2022-05-25 04:05:00|736.98|729.38|736.98|729.38|736.98|729.38|736.97|729.37|3
1653451510000|2022-05-25 04:05:10|736.97|729.37|736.97|729.37|736.97|729.37|736.95|729.35|6
1653451520000|2022-05-25 04:05:20|737|729.4|737|729.4|737|729.4|737|729.4|1
1653451530000|2022-05-25 04:05:30|737.04|729.44|736.82|729.22|737.19|729.59|736.81|729.21|14
1653451540000|2022-05-25 04:05:40|736.81|729.21|736.32|728.72|736.89|729.29|736.32|728.72|22
1653451560000|2022-05-25 04:06:00|736.33|728.73|736.7|729.1|736.83|729.23|736.33|728.73|20
1653451570000|2022-05-25 04:06:10|736.72|729.12|736.68|729.08|736.72|729.12|736.68|729.08|6
1653451580000|2022-05-25 04:06:20|736.69|729.09|736.69|729.09|736.69|729.09|736.69|729.09|1
1653451590000|2022-05-25 04:06:30|736.7|729.1|736.71|729.11|736.72|729.12|736.7|729.1|8
1653451600000|2022-05-25 04:06:40|736.72|729.12|736.72|729.12|736.72|729.12|736.71|729.11|9
1653451610000|2022-05-25 04:06:50|736.38|728.78|735.92|728.32|736.38|728.78|735.85|728.25|24
1653451620000|2022-05-25 04:07:00|735.91|728.31|735.72|728.12|735.92|728.32|735.71|728.11|7
1653451630000|2022-05-25 04:07:10|735.73|728.13|735.13|727.53|735.74|728.14|735.06|727.46|17
1653451640000|2022-05-25 04:07:20|735.05|727.45|735.01|727.41|735.2|727.6|734.96|727.36|11
1653451650000|2022-05-25 04:07:30|734.93|727.33|735.01|727.41|735.01|727.41|734.93|727.33|2
1653451660000|2022-05-25 04:07:40|734.73|727.13|734.7|727.1|734.73|727.13|734.7|727.1|6
1653451670000|2022-05-25 04:07:50|734.49|726.89|734.15|726.55|734.49|726.89|734.15|726.55|11
1653451680000|2022-05-25 04:08:00|734.12|726.52|734.25|726.65|734.25|726.65|734.1|726.5|14
1653451690000|2022-05-25 04:08:10|734.14|726.54|734.17|726.57|734.25|726.65|734.14|726.54|5
1653451700000|2022-05-25 04:08:20|734.12|726.52|733.83|726.23|734.26|726.66|733.83|726.23|9
1653451710000|2022-05-25 04:08:30|734.29|726.69|734.31|726.71|734.31|726.71|734.29|726.69|2
1653451720000|2022-05-25 04:08:40|733.88|726.28|733.9|726.3|734.02|726.42|733.86|726.26|5
1653451730000|2022-05-25 04:08:50|733.88|726.28|733.88|726.28|733.89|726.29|733.88|726.28|3
1653451740000|2022-05-25 04:09:00|734.06|726.46|734.5|726.9|734.54|726.94|734.06|726.46|15
1653451750000|2022-05-25 04:09:10|734.57|726.97|735.26|727.66|735.35|727.75|734.57|726.97|19
1653451760000|2022-05-25 04:09:20|735.27|727.67|734.91|727.31|735.27|727.67|734.91|727.31|9
1653451770000|2022-05-25 04:09:30|734.79|727.19|734.62|727.02|734.9|727.3|734.62|727.02|9
1653451780000|2022-05-25 04:09:40|734.74|727.14|734.59|726.99|734.74|727.14|734.59|726.99|9
1653451790000|2022-05-25 04:09:50|734.57|726.97|734.93|727.33|734.93|727.33|734.56|726.96|9
1653451800000|2022-05-25 04:10:00|734.88|727.28|734.92|727.32|734.93|727.33|734.88|727.28|5
1653451820000|2022-05-25 04:10:20|734.91|727.31|734.89|727.29|734.91|727.31|734.81|727.21|9
1653451830000|2022-05-25 04:10:30|734.9|727.3|734.89|727.29|734.9|727.3|734.89|727.29|8
1653451840000|2022-05-25 04:10:40|734.88|727.28|734.83|727.23|734.89|727.29|734.82|727.22|8
1653451850000|2022-05-25 04:10:50|734.82|727.22|734.83|727.23|734.83|727.23|734.82|727.22|2
1653451860000|2022-05-25 04:11:00|734.72|727.12|734.79|727.19|734.79|727.19|734.72|727.12|2
1653451870000|2022-05-25 04:11:10|734.74|727.14|734.77|727.17|734.87|727.27|734.69|727.09|15
1653451880000|2022-05-25 04:11:20|734.8|727.2|734.75|727.15|734.8|727.2|734.75|727.15|4
1653451890000|2022-05-25 04:11:30|734.93|727.33|734.88|727.28|734.98|727.38|734.88|727.28|5
1653451900000|2022-05-25 04:11:40|734.86|727.26|734.86|727.26|734.87|727.27|734.83|727.23|7
1653451910000|2022-05-25 04:11:50|734.85|727.25|734.83|727.23|734.85|727.25|734.82|727.22|3
1653451920000|2022-05-25 04:12:00|734.82|727.22|734.73|727.13|734.85|727.25|734.73|727.13|6
1653451930000|2022-05-25 04:12:10|734.72|727.12|734.73|727.13|734.73|727.13|734.71|727.11|8
1653451940000|2022-05-25 04:12:20|734.72|727.12|734.6|727|734.73|727.13|734.59|726.99|12
1653451950000|2022-05-25 04:12:30|734.78|727.18|734.78|727.18|734.78|727.18|734.78|727.18|1
1653451970000|2022-05-25 04:12:50|734.81|727.21|734.76|727.16|734.83|727.23|734.76|727.16|5
1653451980000|2022-05-25 04:13:00|735.31|727.71|735.49|727.89|735.56|727.96|735.2|727.6|22
1653451990000|2022-05-25 04:13:10|735.5|727.9|735.7|728.1|736.14|728.54|735.5|727.9|15
1653452000000|2022-05-25 04:13:20|735.61|728.01|735.57|727.97|735.62|728.02|735.48|727.88|10
1653452010000|2022-05-25 04:13:30|735.55|727.95|735.24|727.64|735.59|727.99|735.13|727.53|19
1653452020000|2022-05-25 04:13:40|735.23|727.63|735.27|727.67|735.28|727.68|735.22|727.62|6
1653452030000|2022-05-25 04:13:50|735.26|727.66|734.85|727.25|735.26|727.66|734.84|727.24|6
1653452040000|2022-05-25 04:14:00|734.89|727.29|735.08|727.48|735.08|727.48|734.89|727.29|19
1653452050000|2022-05-25 04:14:10|735.09|727.49|735.37|727.77|735.78|728.18|735.09|727.49|17
1653452060000|2022-05-25 04:14:20|735.38|727.78|735.4|727.8|735.43|727.83|735.38|727.78|4
1653452070000|2022-05-25 04:14:30|735.41|727.81|735.56|727.96|735.59|727.99|735.38|727.78|12
1653452080000|2022-05-25 04:14:40|735.69|728.09|735.23|727.63|735.69|728.09|735.14|727.54|8
1653452090000|2022-05-25 04:14:50|735.34|727.74|735.29|727.69|735.34|727.74|735.21|727.61|6
1653452100000|2022-05-25 04:15:00|735.27|727.67|735.11|727.51|735.63|728.03|735.1|727.5|22
1653452110000|2022-05-25 04:15:10|735.13|727.53|735.61|728.01|735.78|728.18|735.13|727.53|23
1653452120000|2022-05-25 04:15:20|735.64|728.04|735.55|727.95|735.64|728.04|735.55|727.95|3
1653452130000|2022-05-25 04:15:30|736.01|728.41|735.75|728.15|736.01|728.41|735.75|728.15|4
1653452140000|2022-05-25 04:15:40|735.67|728.07|735.67|728.07|735.67|728.07|735.67|728.07|1
1653452150000|2022-05-25 04:15:50|735.5|727.9|735.5|727.9|735.5|727.9|735.5|727.9|1
1653452160000|2022-05-25 04:16:00|735.2|727.6|735.03|727.43|735.2|727.6|734.88|727.28|6
1653452170000|2022-05-25 04:16:10|735.02|727.42|735.02|727.42|735.02|727.42|735.02|727.42|1
1653452180000|2022-05-25 04:16:20|735.06|727.46|735.06|727.46|735.06|727.46|735.06|727.46|1
1653452190000|2022-05-25 04:16:30|735.02|727.42|734.88|727.28|735.02|727.42|734.88|727.28|7
1653452200000|2022-05-25 04:16:40|734.89|727.29|734.85|727.25|734.93|727.33|734.85|727.25|4
1653452210000|2022-05-25 04:16:50|734.76|727.16|734.76|727.16|734.76|727.16|734.76|727.16|1
1653452230000|2022-05-25 04:17:10|734.93|727.33|734.66|727.06|734.93|727.33|734.66|727.06|2
1653452250000|2022-05-25 04:17:30|734.49|726.89|734.58|726.98|734.58|726.98|734.49|726.89|2
1653452260000|2022-05-25 04:17:40|734.57|726.97|734.58|726.98|734.58|726.98|734.57|726.97|6
1653452270000|2022-05-25 04:17:50|734.56|726.96|734.55|726.95|734.56|726.96|734.55|726.95|2
1653452280000|2022-05-25 04:18:00|734.56|726.96|734.57|726.97|734.58|726.98|734.55|726.95|7
1653452290000|2022-05-25 04:18:10|734.4|726.8|734.2|726.6|734.4|726.8|734.15|726.55|10
1653452300000|2022-05-25 04:18:20|734.24|726.64|733.98|726.38|734.24|726.64|733.97|726.37|7
1653452310000|2022-05-25 04:18:30|734|726.4|733.93|726.33|734.16|726.56|733.93|726.33|15
1653452320000|2022-05-25 04:18:40|733.94|726.34|733.95|726.35|733.95|726.35|733.94|726.34|2
1653452330000|2022-05-25 04:18:50|733.93|726.33|734.12|726.52|734.12|726.52|733.93|726.33|5
1653452340000|2022-05-25 04:19:00|734.08|726.48|734.48|726.88|734.48|726.88|733.95|726.35|6
1653452350000|2022-05-25 04:19:10|734.49|726.89|734.41|726.81|734.49|726.89|734.4|726.8|9
1653452360000|2022-05-25 04:19:20|734.42|726.82|734.5|726.9|734.53|726.93|734.42|726.82|10
1653452370000|2022-05-25 04:19:30|734.51|726.91|734.48|726.88|734.51|726.91|734.43|726.83|5
1653452380000|2022-05-25 04:19:40|734.31|726.71|734.18|726.58|734.37|726.77|734.17|726.57|5
1653452390000|2022-05-25 04:19:50|734.17|726.57|734.17|726.57|734.17|726.57|734.17|726.57|1
1653452400000|2022-05-25 04:20:00|734.13|726.53|734.11|726.51|734.14|726.54|734.11|726.51|3
1653452410000|2022-05-25 04:20:10|734.13|726.53|733.95|726.35|734.13|726.53|733.92|726.32|9
1653452420000|2022-05-25 04:20:20|734.15|726.55|733.95|726.35|734.15|726.55|733.95|726.35|2
1653452430000|2022-05-25 04:20:30|734.05|726.45|734.05|726.45|734.12|726.52|734.05|726.45|3
1653452440000|2022-05-25 04:20:40|734.12|726.52|734.09|726.49|734.14|726.54|734.04|726.44|11
1653452450000|2022-05-25 04:20:50|734.1|726.5|734.09|726.49|734.1|726.5|734.09|726.49|4
1653452460000|2022-05-25 04:21:00|734.06|726.46|734.06|726.46|734.06|726.46|734.06|726.46|1
1653452470000|2022-05-25 04:21:10|734.01|726.41|733.57|725.97|734.13|726.53|733.24|725.64|25
1653452480000|2022-05-25 04:21:20|733.58|725.98|733.55|725.95|733.58|725.98|733.52|725.92|5
1653452490000|2022-05-25 04:21:30|733.56|725.96|733.49|725.89|733.56|725.96|733.49|725.89|2
1653452500000|2022-05-25 04:21:40|733.56|725.96|733.54|725.94|733.56|725.96|733.54|725.94|2
1653452510000|2022-05-25 04:21:50|733.55|725.95|733.59|725.99|733.61|726.01|733.54|725.94|8
1653452520000|2022-05-25 04:22:00|733.6|726|733.58|725.98|733.6|726|733.58|725.98|3
1653452530000|2022-05-25 04:22:10|733.59|725.99|733.59|725.99|733.59|725.99|733.59|725.99|1
1653452540000|2022-05-25 04:22:20|733.6|726|733.52|725.92|733.6|726|733.52|725.92|2
1653452550000|2022-05-25 04:22:30|733.51|725.91|733.55|725.95|733.55|725.95|733.49|725.89|6
1653452560000|2022-05-25 04:22:40|733.56|725.96|733.55|725.95|733.57|725.97|733.55|725.95|3
1653452570000|2022-05-25 04:22:50|733.78|726.18|733.74|726.14|733.78|726.18|733.73|726.13|5
1653452580000|2022-05-25 04:23:00|733.73|726.13|733.7|726.1|733.73|726.13|733.7|726.1|4
1653452590000|2022-05-25 04:23:10|733.69|726.09|733.7|726.1|733.7|726.1|733.69|726.09|4
1653452600000|2022-05-25 04:23:20|733.71|726.11|733.71|726.11|733.71|726.11|733.7|726.1|5
1653452610000|2022-05-25 04:23:30|733.55|725.95|733.16|725.56|733.58|725.98|733.14|725.54|15
1653452620000|2022-05-25 04:23:40|733.18|725.58|733.09|725.49|733.18|725.58|733.07|725.47|17
1653452630000|2022-05-25 04:23:50|733.11|725.51|733.53|725.93|733.55|725.95|733.11|725.51|24
1653452640000|2022-05-25 04:24:00|733.52|725.92|733.49|725.89|733.53|725.93|733.48|725.88|13
1653452650000|2022-05-25 04:24:10|733.48|725.88|733.47|725.87|733.49|725.89|733.46|725.86|9
1653452670000|2022-05-25 04:24:30|733.48|725.88|733.48|725.88|733.48|725.88|733.48|725.88|1
1653452680000|2022-05-25 04:24:40|733.49|725.89|733.55|725.95|733.55|725.95|733.48|725.88|7
1653452690000|2022-05-25 04:24:50|733.54|725.94|733.52|725.92|733.54|725.94|733.52|725.92|6
1653452700000|2022-05-25 04:25:00|733.47|725.87|733.46|725.86|733.5|725.9|733.46|725.86|6
1653452710000|2022-05-25 04:25:10|733.51|725.91|733.46|725.86|733.51|725.91|733.46|725.86|6
1653452720000|2022-05-25 04:25:20|733.51|725.91|733.5|725.9|733.51|725.91|733.5|725.9|10
1653452730000|2022-05-25 04:25:30|733.51|725.91|733.5|725.9|733.54|725.94|733.49|725.89|6
1653452740000|2022-05-25 04:25:40|733.53|725.93|733.5|725.9|733.54|725.94|733.5|725.9|3
1653452750000|2022-05-25 04:25:50|733.49|725.89|733.5|725.9|733.5|725.9|733.49|725.89|2
1653452760000|2022-05-25 04:26:00|733.42|725.82|733.42|725.82|733.43|725.83|733.42|725.82|3
1653452770000|2022-05-25 04:26:10|733.43|725.83|733.43|725.83|733.43|725.83|733.43|725.83|1
1653452780000|2022-05-25 04:26:20|733.42|725.82|733.42|725.82|733.42|725.82|733.42|725.82|1
1653452790000|2022-05-25 04:26:30|733.43|725.83|733.45|725.85|733.45|725.85|733.43|725.83|7
1653452800000|2022-05-25 04:26:40|733.44|725.84|732.8|725.2|733.48|725.88|732.76|725.16|11
1653452810000|2022-05-25 04:26:50|732.81|725.21|732.93|725.33|732.98|725.38|732.79|725.19|12
1653452820000|2022-05-25 04:27:00|732.92|725.32|732.91|725.31|732.93|725.33|732.89|725.29|5
1653452830000|2022-05-25 04:27:10|732.9|725.3|732.9|725.3|732.9|725.3|732.9|725.3|1
1653452840000|2022-05-25 04:27:20|732.86|725.26|732.85|725.25|732.86|725.26|732.84|725.24|3
1653452850000|2022-05-25 04:27:30|732.86|725.26|732.86|725.26|732.86|725.26|732.86|725.26|1
1653452860000|2022-05-25 04:27:40|732.85|725.25|732.85|725.25|732.85|725.25|732.85|725.25|1
1653452870000|2022-05-25 04:27:50|732.81|725.21|732.83|725.23|732.83|725.23|732.81|725.21|2
1653452880000|2022-05-25 04:28:00|732.76|725.16|732.77|725.17|732.77|725.17|732.75|725.15|4
1653452890000|2022-05-25 04:28:10|732.78|725.18|733.1|725.5|733.1|725.5|732.75|725.15|6
1653452900000|2022-05-25 04:28:20|733.12|725.52|733.39|725.79|733.45|725.85|733.1|725.5|17
1653452910000|2022-05-25 04:28:30|733.38|725.78|733.32|725.72|733.38|725.78|733.32|725.72|2
1653452920000|2022-05-25 04:28:40|733.3|725.7|733.06|725.46|733.3|725.7|732.85|725.25|21
1653452930000|2022-05-25 04:28:50|733.05|725.45|732.94|725.34|733.05|725.45|732.89|725.29|8
1653452940000|2022-05-25 04:29:00|733.05|725.45|733.06|725.46|733.06|725.46|733.04|725.44|12
1653452950000|2022-05-25 04:29:10|733.04|725.44|733.49|725.89|733.49|725.89|733.04|725.44|18
1653452960000|2022-05-25 04:29:20|733.5|725.9|733.62|726.02|733.62|726.02|733.5|725.9|8
1653452970000|2022-05-25 04:29:30|733.61|726.01|733.25|725.65|733.61|726.01|733.2|725.6|18
1653452980000|2022-05-25 04:29:40|733.13|725.53|733.14|725.54|733.14|725.54|733.12|725.52|6
1653452990000|2022-05-25 04:29:50|733.13|725.53|733.15|725.55|733.15|725.55|733.13|725.53|5
1653453000000|2022-05-25 04:30:00|733.13|725.53|732.82|725.22|733.13|725.53|732.8|725.2|8
1653453010000|2022-05-25 04:30:10|732.83|725.23|732.88|725.28|732.89|725.29|732.83|725.23|9
1653453020000|2022-05-25 04:30:20|732.87|725.27|732.88|725.28|732.93|725.33|732.87|725.27|6
1653453030000|2022-05-25 04:30:30|732.92|725.32|732.92|725.32|732.92|725.32|732.92|725.32|1
1653453050000|2022-05-25 04:30:50|732.91|725.31|732.9|725.3|732.91|725.31|732.9|725.3|2
1653453060000|2022-05-25 04:31:00|732.91|725.31|733|725.4|733|725.4|732.91|725.31|3
1653453070000|2022-05-25 04:31:10|732.99|725.39|733.01|725.41|733.01|725.41|732.99|725.39|7
1653453100000|2022-05-25 04:31:40|733|725.4|733.01|725.41|733.01|725.41|733|725.4|2
1653453110000|2022-05-25 04:31:50|732.97|725.37|732.95|725.35|732.97|725.37|732.93|725.33|3
1653453120000|2022-05-25 04:32:00|732.96|725.36|732.94|725.34|732.96|725.36|732.72|725.12|11
1653453130000|2022-05-25 04:32:10|732.96|725.36|732.72|725.12|732.96|725.36|732.72|725.12|3
1653453140000|2022-05-25 04:32:20|732.75|725.15|732.79|725.19|732.79|725.19|732.72|725.12|5
1653453150000|2022-05-25 04:32:30|732.75|725.15|732.79|725.19|732.79|725.19|732.67|725.07|10
1653453160000|2022-05-25 04:32:40|732.75|725.15|732.85|725.25|732.85|725.25|732.71|725.11|16
1653453180000|2022-05-25 04:33:00|733|725.4|733.02|725.42|733.16|725.56|732.99|725.39|11
1653453190000|2022-05-25 04:33:10|733.04|725.44|733.03|725.43|733.07|725.47|733.03|725.43|7
1653453200000|2022-05-25 04:33:20|733.04|725.44|733.08|725.48|733.13|725.53|733.03|725.43|14
1653453210000|2022-05-25 04:33:30|733.07|725.47|733.03|725.43|733.09|725.49|733.02|725.42|21
1653453220000|2022-05-25 04:33:40|733.09|725.49|733.09|725.49|733.09|725.49|733.03|725.43|18
1653453230000|2022-05-25 04:33:50|733.08|725.48|732.84|725.24|733.08|725.48|732.83|725.23|13
1653453240000|2022-05-25 04:34:00|732.86|725.26|732.83|725.23|733.03|725.43|732.82|725.22|12
1653453250000|2022-05-25 04:34:10|732.86|725.26|732.92|725.32|732.93|725.33|732.86|725.26|9
1653453260000|2022-05-25 04:34:20|733|725.4|732.95|725.35|733|725.4|732.94|725.34|3
1653453270000|2022-05-25 04:34:30|733.05|725.45|733.04|725.44|733.05|725.45|733.04|725.44|2
1653453280000|2022-05-25 04:34:40|733.05|725.45|733.05|725.45|733.05|725.45|733.05|725.45|1
1653453290000|2022-05-25 04:34:50|733.01|725.41|732.95|725.35|733.02|725.42|732.95|725.35|7
1653453300000|2022-05-25 04:35:00|733.03|725.43|733.06|725.46|733.08|725.48|732.96|725.36|11
1653453310000|2022-05-25 04:35:10|733.01|725.41|732.99|725.39|733.06|725.46|732.93|725.33|15
1653453320000|2022-05-25 04:35:20|732.92|725.32|732.95|725.35|732.96|725.36|732.88|725.28|13
1653453330000|2022-05-25 04:35:30|732.96|725.36|732.95|725.35|732.98|725.38|732.95|725.35|5
1653453340000|2022-05-25 04:35:40|732.9|725.3|732.9|725.3|732.92|725.32|732.75|725.15|6
1653453350000|2022-05-25 04:35:50|732.92|725.32|732.91|725.31|732.94|725.34|732.91|725.31|9
1653453360000|2022-05-25 04:36:00|732.93|725.33|733.08|725.48|733.11|725.51|732.91|725.31|10
1653453370000|2022-05-25 04:36:10|733.14|725.54|733.03|725.43|733.14|725.54|733.03|725.43|10
1653453380000|2022-05-25 04:36:20|732.9|725.3|732.93|725.33|732.93|725.33|732.9|725.3|9
1653453390000|2022-05-25 04:36:30|732.92|725.32|733.14|725.54|733.18|725.58|732.9|725.3|11
1653453400000|2022-05-25 04:36:40|733.15|725.55|733.15|725.55|733.24|725.64|733.13|725.53|10
1653453410000|2022-05-25 04:36:50|733.16|725.56|732.58|724.98|733.17|725.57|732.57|724.97|12
1653453420000|2022-05-25 04:37:00|732.59|724.99|732.48|724.88|732.61|725.01|732.47|724.87|15
1653453430000|2022-05-25 04:37:10|732.47|724.87|731.9|724.3|732.55|724.95|731.9|724.3|15
1653453440000|2022-05-25 04:37:20|731.89|724.29|732.08|724.48|732.24|724.64|731.73|724.13|15
1653453450000|2022-05-25 04:37:30|732.03|724.43|732.14|724.54|732.15|724.55|731.92|724.32|13
1653453460000|2022-05-25 04:37:40|732.16|724.56|731.97|724.37|732.16|724.56|731.95|724.35|16
1653453470000|2022-05-25 04:37:50|731.98|724.38|731.97|724.37|731.98|724.38|731.96|724.36|6
1653453480000|2022-05-25 04:38:00|731.49|723.89|731.44|723.84|731.49|723.89|731.33|723.73|9
1653453490000|2022-05-25 04:38:10|731.43|723.83|731.4|723.8|731.44|723.84|731.4|723.8|10
1653453500000|2022-05-25 04:38:20|731.39|723.79|731.39|723.79|731.39|723.79|731.39|723.79|1
1653453510000|2022-05-25 04:38:30|731.38|723.78|731.35|723.75|731.4|723.8|731.35|723.75|6
1653453520000|2022-05-25 04:38:40|731.34|723.74|730.94|723.34|731.46|723.86|730.91|723.31|12
1653453530000|2022-05-25 04:38:50|730.88|723.28|730.96|723.36|731.06|723.46|730.88|723.28|10
1653453540000|2022-05-25 04:39:00|730.95|723.35|730.93|723.33|730.95|723.35|730.92|723.32|5
1653453550000|2022-05-25 04:39:10|730.95|723.35|731.3|723.7|731.31|723.71|730.95|723.35|6
1653453560000|2022-05-25 04:39:20|731.31|723.71|731.85|724.25|731.85|724.25|731.31|723.71|6
1653453570000|2022-05-25 04:39:30|731.78|724.18|731.5|723.9|731.84|724.24|731.42|723.82|17
1653453580000|2022-05-25 04:39:40|731.52|723.92|731.53|723.93|731.53|723.93|731.42|723.82|8
1653453590000|2022-05-25 04:39:50|731.51|723.91|731.51|723.91|731.58|723.98|731.5|723.9|20
1653453600000|2022-05-25 04:40:00|731.52|723.92|731.53|723.93|731.53|723.93|731.51|723.91|9
1653453610000|2022-05-25 04:40:10|731.54|723.94|731.52|723.92|731.54|723.94|731.52|723.92|9
1653453620000|2022-05-25 04:40:20|731.47|723.87|731.47|723.87|731.48|723.88|731.46|723.86|15
1653453630000|2022-05-25 04:40:30|731.48|723.88|731.54|723.94|731.54|723.94|731.47|723.87|8
1653453640000|2022-05-25 04:40:40|731.53|723.93|731.55|723.95|731.58|723.98|731.53|723.93|9
1653453650000|2022-05-25 04:40:50|731.54|723.94|731.54|723.94|731.54|723.94|731.54|723.94|1
1653453660000|2022-05-25 04:41:00|731.58|723.98|731.56|723.96|731.58|723.98|731.56|723.96|2
1653453670000|2022-05-25 04:41:10|731.57|723.97|731.55|723.95|731.57|723.97|731.54|723.94|5
1653453680000|2022-05-25 04:41:20|731.61|724.01|731.63|724.03|731.64|724.04|731.61|724.01|7
1653453690000|2022-05-25 04:41:30|731.65|724.05|731.64|724.04|731.65|724.05|731.64|724.04|2
1653453700000|2022-05-25 04:41:40|731.62|724.02|731.65|724.05|731.65|724.05|731.62|724.02|4
1653453710000|2022-05-25 04:41:50|731.66|724.06|731.65|724.05|731.66|724.06|731.65|724.05|2
1653453720000|2022-05-25 04:42:00|731.66|724.06|731.88|724.28|732.02|724.42|731.66|724.06|12
1653453730000|2022-05-25 04:42:10|731.87|724.27|731.92|724.32|731.93|724.33|731.86|724.26|12
1653453740000|2022-05-25 04:42:20|731.93|724.33|732.04|724.44|732.04|724.44|731.9|724.3|9
1653453750000|2022-05-25 04:42:30|732.02|724.42|731.97|724.37|732.07|724.47|731.97|724.37|5
1653453760000|2022-05-25 04:42:40|731.98|724.38|731.88|724.28|731.98|724.38|731.86|724.26|4
1653453770000|2022-05-25 04:42:50|731.86|724.26|731.95|724.35|731.95|724.35|731.86|724.26|7
1653453780000|2022-05-25 04:43:00|731.93|724.33|731.86|724.26|731.93|724.33|731.86|724.26|10
1653453790000|2022-05-25 04:43:10|731.87|724.27|731.73|724.13|731.87|724.27|731.72|724.12|8
1653453800000|2022-05-25 04:43:20|731.74|724.14|731.74|724.14|731.74|724.14|731.74|724.14|1
1653453810000|2022-05-25 04:43:30|731.7|724.1|731.59|723.99|731.7|724.1|731.59|723.99|2
1653453820000|2022-05-25 04:43:40|731.7|724.1|731.7|724.1|731.7|724.1|731.7|724.1|1
1653453830000|2022-05-25 04:43:50|731.66|724.06|731.67|724.07|731.67|724.07|731.66|724.06|2
1653453840000|2022-05-25 04:44:00|731.66|724.06|731.8|724.2|731.84|724.24|731.64|724.04|12
1653453850000|2022-05-25 04:44:10|731.76|724.16|731.71|724.11|731.76|724.16|731.68|724.08|5
1653453860000|2022-05-25 04:44:20|731.67|724.07|731.67|724.07|731.67|724.07|731.67|724.07|1
1653453870000|2022-05-25 04:44:30|731.71|724.11|731.71|724.11|731.71|724.11|731.71|724.11|1
1653453880000|2022-05-25 04:44:40|731.67|724.07|731.71|724.11|731.71|724.11|731.67|724.07|2
1653453890000|2022-05-25 04:44:50|731.67|724.07|731.75|724.15|731.75|724.15|731.67|724.07|4
1653453900000|2022-05-25 04:45:00|731.74|724.14|731.12|723.52|731.82|724.22|731.1|723.5|18
1653453910000|2022-05-25 04:45:10|731.13|723.53|731.17|723.57|731.17|723.57|731.13|723.53|6
1653453920000|2022-05-25 04:45:20|731.15|723.55|731.01|723.41|731.15|723.55|730.97|723.37|6
1653453930000|2022-05-25 04:45:30|731.02|723.42|730.84|723.24|731.02|723.42|730.84|723.24|13
1653453940000|2022-05-25 04:45:40|730.87|723.27|730.82|723.22|730.87|723.27|730.81|723.21|20
1653453950000|2022-05-25 04:45:50|730.8|723.2|730.82|723.22|730.83|723.23|730.8|723.2|4
1653453960000|2022-05-25 04:46:00|730.81|723.21|730.78|723.18|730.81|723.21|730.78|723.18|3
1653453970000|2022-05-25 04:46:10|730.79|723.19|730.72|723.12|730.81|723.21|730.58|722.98|8
1653453980000|2022-05-25 04:46:20|730.74|723.14|730.81|723.21|730.87|723.27|730.74|723.14|4
1653453990000|2022-05-25 04:46:30|730.82|723.22|730.86|723.26|730.88|723.28|730.76|723.16|16
1653454000000|2022-05-25 04:46:40|730.85|723.25|730.84|723.24|730.85|723.25|730.84|723.24|2
1653454010000|2022-05-25 04:46:50|730.86|723.26|731.24|723.64|731.35|723.75|730.86|723.26|20
1653454020000|2022-05-25 04:47:00|731.2|723.6|730.97|723.37|731.21|723.61|730.91|723.31|22
1653454030000|2022-05-25 04:47:10|730.91|723.31|730.67|723.07|730.91|723.31|730.36|722.76|15
1653454040000|2022-05-25 04:47:20|730.66|723.06|730.65|723.05|730.67|723.07|730.65|723.05|11
1653454050000|2022-05-25 04:47:30|730.67|723.07|730.57|722.97|730.77|723.17|730.57|722.97|14
1653454060000|2022-05-25 04:47:40|730.58|722.98|730.51|722.91|730.65|723.05|730.51|722.91|10
1653454070000|2022-05-25 04:47:50|730.5|722.9|730.48|722.88|730.5|722.9|730.46|722.86|10
1653454080000|2022-05-25 04:48:00|730.52|722.92|730.16|722.56|730.52|722.92|730.14|722.54|16
1653454090000|2022-05-25 04:48:10|730.15|722.55|730.07|722.47|730.15|722.55|730.07|722.47|8
1653454100000|2022-05-25 04:48:20|730.12|722.52|730.07|722.47|730.12|722.52|730.07|722.47|5
1653454110000|2022-05-25 04:48:30|730.12|722.52|729.96|722.36|730.12|722.52|729.96|722.36|8
1653454120000|2022-05-25 04:48:40|730.04|722.44|730.01|722.41|730.05|722.45|730.01|722.41|7
1653454130000|2022-05-25 04:48:50|730|722.4|729.99|722.39|730.01|722.41|729.99|722.39|10
1653454140000|2022-05-25 04:49:00|730|722.4|729.86|722.26|730|722.4|729.84|722.24|19
1653454150000|2022-05-25 04:49:10|729.87|722.27|729.92|722.32|729.93|722.33|729.84|722.24|13
1653454160000|2022-05-25 04:49:20|729.9|722.3|729.88|722.28|729.91|722.31|729.87|722.27|9
1653454170000|2022-05-25 04:49:30|729.91|722.31|729.94|722.34|729.94|722.34|729.87|722.27|23
1653454180000|2022-05-25 04:49:40|729.95|722.35|729.98|722.38|729.99|722.39|729.78|722.18|15
1653454190000|2022-05-25 04:49:50|729.97|722.37|729.81|722.21|729.97|722.37|729.77|722.17|14
1653454200000|2022-05-25 04:50:00|729.8|722.2|729.74|722.14|729.82|722.22|729.74|722.14|6
1653454210000|2022-05-25 04:50:10|729.79|722.19|729.98|722.38|729.98|722.38|729.76|722.16|9
1653454220000|2022-05-25 04:50:20|729.63|722.03|729.9|722.3|729.9|722.3|729.56|721.96|13
1653454230000|2022-05-25 04:50:30|729.85|722.25|729.85|722.25|729.85|722.25|729.85|722.25|1
1653454240000|2022-05-25 04:50:40|729.87|722.27|729.92|722.32|729.92|722.32|729.87|722.27|2
1653454250000|2022-05-25 04:50:50|729.87|722.27|729.91|722.31|729.91|722.31|729.86|722.26|4
1653454260000|2022-05-25 04:51:00|729.9|722.3|730.1|722.5|730.1|722.5|729.9|722.3|2
1653454270000|2022-05-25 04:51:10|730.06|722.46|729.98|722.38|730.06|722.46|729.97|722.37|5
1653454280000|2022-05-25 04:51:20|730|722.4|730.06|722.46|730.06|722.46|730|722.4|2
1653454300000|2022-05-25 04:51:40|729.74|722.14|729.74|722.14|729.74|722.14|729.74|722.14|1
1653454310000|2022-05-25 04:51:50|730.1|722.5|729.99|722.39|730.1|722.5|729.99|722.39|2
1653454320000|2022-05-25 04:52:00|730|722.4|730.13|722.53|730.14|722.54|730|722.4|6
1653454330000|2022-05-25 04:52:10|730.12|722.52|730.11|722.51|730.12|722.52|730.11|722.51|2
1653454340000|2022-05-25 04:52:20|730.1|722.5|730.11|722.51|730.12|722.52|730.1|722.5|5
1653454350000|2022-05-25 04:52:30|730.12|722.52|730.1|722.5|730.13|722.53|730.1|722.5|5
1653454360000|2022-05-25 04:52:40|730.09|722.49|730.19|722.59|730.37|722.77|730.09|722.49|8
1653454370000|2022-05-25 04:52:50|730.15|722.55|729.74|722.14|730.15|722.55|729.74|722.14|3
1653454380000|2022-05-25 04:53:00|729.69|722.09|729.68|722.08|729.76|722.16|729.68|722.08|16
1653454390000|2022-05-25 04:53:10|729.65|722.05|730.1|722.5|730.12|722.52|729.5|721.9|21
1653454400000|2022-05-25 04:53:20|730.09|722.49|730.1|722.5|730.1|722.5|730.02|722.42|19
1653454410000|2022-05-25 04:53:30|730.09|722.49|729.73|722.13|730.17|722.57|729.63|722.03|25
1653454420000|2022-05-25 04:53:40|729.71|722.11|729.72|722.12|729.72|722.12|729.71|722.11|2
1653454430000|2022-05-25 04:53:50|729.74|722.14|729.74|722.14|729.74|722.14|729.74|722.14|1
1653454440000|2022-05-25 04:54:00|729.75|722.15|729.78|722.18|729.81|722.21|729.75|722.15|8
1653454450000|2022-05-25 04:54:10|729.77|722.17|730.05|722.45|730.05|722.45|729.77|722.17|10
1653454460000|2022-05-25 04:54:20|730.06|722.46|730.33|722.73|730.33|722.73|730.05|722.45|13
1653454470000|2022-05-25 04:54:30|730.32|722.72|730.05|722.45|730.33|722.73|730.04|722.44|8
1653454480000|2022-05-25 04:54:40|730.15|722.55|729.98|722.38|730.15|722.55|729.9|722.3|9
1653454490000|2022-05-25 04:54:50|729.97|722.37|730|722.4|730|722.4|729.97|722.37|3
1653454500000|2022-05-25 04:55:00|730.01|722.41|730.01|722.41|730.01|722.41|729.99|722.39|5
1653454510000|2022-05-25 04:55:10|730|722.4|729.97|722.37|730.01|722.41|729.97|722.37|4
1653454530000|2022-05-25 04:55:30|730|722.4|729.96|722.36|730|722.4|729.96|722.36|3
1653454540000|2022-05-25 04:55:40|729.95|722.35|729.94|722.34|729.96|722.36|729.94|722.34|3
1653454550000|2022-05-25 04:55:50|729.93|722.33|729.95|722.35|729.96|722.36|729.93|722.33|3
1653454560000|2022-05-25 04:56:00|729.94|722.34|730.05|722.45|730.06|722.46|729.92|722.32|14
1653454570000|2022-05-25 04:56:10|730.04|722.44|730.09|722.49|730.09|722.49|730.04|722.44|7
1653454580000|2022-05-25 04:56:20|730.08|722.48|730.09|722.49|730.09|722.49|730.08|722.48|2
1653454590000|2022-05-25 04:56:30|730.1|722.5|730.11|722.51|730.11|722.51|730.1|722.5|2
1653454600000|2022-05-25 04:56:40|730.12|722.52|730.15|722.55|730.15|722.55|730.12|722.52|5
1653454610000|2022-05-25 04:56:50|730.14|722.54|730.1|722.5|730.15|722.55|730.09|722.49|13
1653454620000|2022-05-25 04:57:00|730.11|722.51|729.91|722.31|730.11|722.51|729.91|722.31|13
1653454630000|2022-05-25 04:57:10|729.93|722.33|729.88|722.28|729.94|722.34|729.88|722.28|13
1653454640000|2022-05-25 04:57:20|729.94|722.34|729.9|722.3|729.94|722.34|729.9|722.3|17
1653454650000|2022-05-25 04:57:30|729.89|722.29|729.71|722.11|729.94|722.34|729.71|722.11|11
1653454670000|2022-05-25 04:57:50|729.78|722.18|729.3|721.7|729.84|722.24|729.23|721.63|15
1653454680000|2022-05-25 04:58:00|729.28|721.68|729.51|721.91|729.86|722.26|729.22|721.62|26
1653454690000|2022-05-25 04:58:10|729.5|721.9|729.53|721.93|729.53|721.93|729.49|721.89|13
1653454700000|2022-05-25 04:58:20|729.52|721.92|729.73|722.13|729.81|722.21|729.51|721.91|20
1653454710000|2022-05-25 04:58:30|729.83|722.23|729.5|721.9|729.83|722.23|729.5|721.9|22
1653454720000|2022-05-25 04:58:40|729.51|721.91|729.51|721.91|729.54|721.94|729.5|721.9|13
1653454730000|2022-05-25 04:58:50|729.52|721.92|729.51|721.91|729.52|721.92|729.5|721.9|7
1653454740000|2022-05-25 04:59:00|729.55|721.95|729.71|722.11|729.79|722.19|729.55|721.95|13
1653454750000|2022-05-25 04:59:10|729.73|722.13|729.78|722.18|729.79|722.19|729.73|722.13|9
1653454760000|2022-05-25 04:59:20|729.79|722.19|729.78|722.18|729.8|722.2|729.76|722.16|12
1653454770000|2022-05-25 04:59:30|729.79|722.19|729.8|722.2|729.8|722.2|729.75|722.15|9
1653454780000|2022-05-25 04:59:40|729.79|722.19|729.88|722.28|729.88|722.28|729.78|722.18|12
1653454790000|2022-05-25 04:59:50|729.89|722.29|729.87|722.27|729.9|722.3|729.86|722.26|12
1653454800000|2022-05-25 05:00:00|729.86|722.26|729.82|722.22|729.87|722.27|729.77|722.17|15
1653454810000|2022-05-25 05:00:10|729.81|722.21|729.79|722.19|729.81|722.21|729.75|722.15|15
1653454820000|2022-05-25 05:00:20|729.78|722.18|729.78|722.18|729.83|722.23|729.75|722.15|14
1653454830000|2022-05-25 05:00:30|729.77|722.17|729.71|722.11|729.79|722.19|729.71|722.11|11
1653454840000|2022-05-25 05:00:40|729.73|722.13|729.73|722.13|729.74|722.14|729.72|722.12|9
1653454850000|2022-05-25 05:00:50|729.79|722.19|729.7|722.1|729.79|722.19|729.6|722|9
1653454860000|2022-05-25 05:01:00|729.61|722.01|729.83|722.23|729.83|722.23|729.54|721.94|13
1653454870000|2022-05-25 05:01:10|729.84|722.24|729.87|722.27|729.87|722.27|729.84|722.24|4
1653454880000|2022-05-25 05:01:20|729.83|722.23|729.82|722.22|729.84|722.24|729.81|722.21|4
1653454890000|2022-05-25 05:01:30|729.83|722.23|729.82|722.22|729.83|722.23|729.82|722.22|2
1653454900000|2022-05-25 05:01:40|729.81|722.21|729.79|722.19|729.81|722.21|729.77|722.17|4
1653454910000|2022-05-25 05:01:50|729.83|722.23|729.91|722.31|729.91|722.31|729.83|722.23|2
1653454920000|2022-05-25 05:02:00|729.92|722.32|729.9|722.3|729.92|722.32|729.9|722.3|2
1653454940000|2022-05-25 05:02:20|729.91|722.31|729.9|722.3|729.91|722.31|729.9|722.3|2
1653454950000|2022-05-25 05:02:30|729.91|722.31|729.9|722.3|729.91|722.31|729.9|722.3|2
1653454960000|2022-05-25 05:02:40|729.91|722.31|729.88|722.28|729.91|722.31|729.88|722.28|2
1653454970000|2022-05-25 05:02:50|729.91|722.31|729.92|722.32|729.92|722.32|729.88|722.28|6
1653454980000|2022-05-25 05:03:00|729.91|722.31|729.91|722.31|729.92|722.32|729.87|722.27|11
1653454990000|2022-05-25 05:03:10|729.93|722.33|729.63|722.03|729.93|722.33|729.63|722.03|20
1653455000000|2022-05-25 05:03:20|729.65|722.05|729.69|722.09|729.75|722.15|729.59|721.99|17
1653455010000|2022-05-25 05:03:30|729.68|722.08|729.66|722.06|729.7|722.1|729.66|722.06|10
1653455020000|2022-05-25 05:03:40|729.69|722.09|729.67|722.07|729.69|722.09|729.67|722.07|9
1653455030000|2022-05-25 05:03:50|729.68|722.08|729.59|721.99|729.68|722.08|729.58|721.98|6
1653455040000|2022-05-25 05:04:00|729.57|721.97|729.57|721.97|729.59|721.99|729.57|721.97|3
1653455050000|2022-05-25 05:04:10|729.58|721.98|729.68|722.08|729.75|722.15|729.57|721.97|18
1653455060000|2022-05-25 05:04:20|729.76|722.16|729.85|722.25|729.85|722.25|729.74|722.14|4
1653455070000|2022-05-25 05:04:30|729.84|722.24|729.74|722.14|729.87|722.27|729.61|722.01|17
1653455080000|2022-05-25 05:04:40|729.65|722.05|729.74|722.14|729.74|722.14|729.64|722.04|3
1653455090000|2022-05-25 05:04:50|729.77|722.17|729.77|722.17|729.77|722.17|729.77|722.17|1
1653455100000|2022-05-25 05:05:00|729.78|722.18|729.86|722.26|729.88|722.28|729.78|722.18|10
1653455110000|2022-05-25 05:05:10|729.87|722.27|729.79|722.19|729.88|722.28|729.79|722.19|6
1653455120000|2022-05-25 05:05:20|729.8|722.2|729.8|722.2|729.8|722.2|729.8|722.2|1
1653455130000|2022-05-25 05:05:30|729.79|722.19|729.79|722.19|729.79|722.19|729.79|722.19|1
1653455140000|2022-05-25 05:05:40|729.82|722.22|729.81|722.21|729.82|722.22|729.68|722.08|4
1653455150000|2022-05-25 05:05:50|729.72|722.12|729.32|721.72|729.72|722.12|729.25|721.65|13
1653455160000|2022-05-25 05:06:00|729.23|721.63|729.24|721.64|729.27|721.67|729.23|721.63|6
1653455170000|2022-05-25 05:06:10|729.23|721.63|729.2|721.6|729.23|721.63|729.2|721.6|8
1653455180000|2022-05-25 05:06:20|729.18|721.58|729.28|721.68|729.28|721.68|729.18|721.58|2
1653455190000|2022-05-25 05:06:30|729.27|721.67|729.27|721.67|729.27|721.67|729.27|721.67|1
1653455200000|2022-05-25 05:06:40|729.15|721.55|729.15|721.55|729.16|721.56|729.15|721.55|3
1653455220000|2022-05-25 05:07:00|729.16|721.56|729.04|721.44|729.16|721.56|729.04|721.44|3
1653455250000|2022-05-25 05:07:30|729.06|721.46|729.06|721.46|729.06|721.46|729.06|721.46|1
1653455260000|2022-05-25 05:07:40|729.07|721.47|729.08|721.48|729.08|721.48|729.07|721.47|2
1653455280000|2022-05-25 05:08:00|729.07|721.47|729.11|721.51|729.11|721.51|729.07|721.47|3
1653455290000|2022-05-25 05:08:10|729.1|721.5|729.1|721.5|729.1|721.5|729.1|721.5|1
1653455300000|2022-05-25 05:08:20|729.09|721.49|729.52|721.92|729.52|721.92|729.05|721.45|13
1653455310000|2022-05-25 05:08:30|729.53|721.93|729.51|721.91|729.54|721.94|729.51|721.91|6
1653455320000|2022-05-25 05:08:40|729.5|721.9|729.52|721.92|729.53|721.93|729.49|721.89|5
1653455330000|2022-05-25 05:08:50|729.53|721.93|729.5|721.9|729.53|721.93|729.49|721.89|7
1653455340000|2022-05-25 05:09:00|729.52|721.92|729.56|721.96|729.57|721.97|729.52|721.92|6
1653455350000|2022-05-25 05:09:10|729.55|721.95|729.57|721.97|729.58|721.98|729.55|721.95|10
1653455360000|2022-05-25 05:09:20|729.63|722.03|729.6|722|729.63|722.03|729.57|721.97|9
1653455370000|2022-05-25 05:09:30|729.59|721.99|729.59|721.99|729.59|721.99|729.59|721.99|1
1653455380000|2022-05-25 05:09:40|729.58|721.98|729.58|721.98|729.58|721.98|729.58|721.98|1
1653455390000|2022-05-25 05:09:50|729.55|721.95|729.55|721.95|729.55|721.95|729.55|721.95|1
1653455400000|2022-05-25 05:10:00|729.45|721.85|729.5|721.9|729.51|721.91|729.45|721.85|6
1653455410000|2022-05-25 05:10:10|729.51|721.91|729.79|722.19|729.79|722.19|729.51|721.91|8
1653455420000|2022-05-25 05:10:20|729.8|722.2|729.98|722.38|729.98|722.38|729.8|722.2|10
1653455430000|2022-05-25 05:10:30|729.97|722.37|730.03|722.43|730.04|722.44|729.95|722.35|7
1653455440000|2022-05-25 05:10:40|729.98|722.38|730.06|722.46|730.06|722.46|729.88|722.28|16
1653455450000|2022-05-25 05:10:50|730.07|722.47|729.99|722.39|730.07|722.47|729.98|722.38|5
1653455460000|2022-05-25 05:11:00|730|722.4|730.36|722.76|730.36|722.76|730|722.4|9
1653455470000|2022-05-25 05:11:10|730.35|722.75|730.38|722.78|730.38|722.78|730.35|722.75|4
1653455480000|2022-05-25 05:11:20|730.37|722.77|730.39|722.79|730.41|722.81|730.37|722.77|5
1653455490000|2022-05-25 05:11:30|730.43|722.83|730.34|722.74|730.43|722.83|730.34|722.74|6
1653455500000|2022-05-25 05:11:40|730.36|722.76|730.7|723.1|730.7|723.1|730.36|722.76|17
1653455510000|2022-05-25 05:11:50|730.66|723.06|730.59|722.99|730.66|723.06|730.59|722.99|4
1653455520000|2022-05-25 05:12:00|730.62|723.02|730.92|723.32|731.08|723.48|730.62|723.02|14
1653455530000|2022-05-25 05:12:10|730.91|723.31|730.87|723.27|730.92|723.32|730.87|723.27|8
1653455540000|2022-05-25 05:12:20|730.93|723.33|730.93|723.33|730.95|723.35|730.91|723.31|8
1653455550000|2022-05-25 05:12:30|731.02|723.42|731.02|723.42|731.02|723.42|731.02|723.42|1
1653455560000|2022-05-25 05:12:40|731.06|723.46|731.06|723.46|731.06|723.46|731.06|723.46|1
1653455570000|2022-05-25 05:12:50|731.05|723.45|731.05|723.45|731.07|723.47|731.03|723.43|5
1653455580000|2022-05-25 05:13:00|731.07|723.47|731.07|723.47|731.07|723.47|731.07|723.47|1
1653455590000|2022-05-25 05:13:10|731.08|723.48|731.57|723.97|731.57|723.97|731.08|723.48|6
1653455600000|2022-05-25 05:13:20|731.59|723.99|731.68|724.08|731.74|724.14|731.44|723.84|14
1653455610000|2022-05-25 05:13:30|732.21|724.61|732.61|725.01|732.68|725.08|732.21|724.61|24
1653455620000|2022-05-25 05:13:40|732.63|725.03|732.75|725.15|732.76|725.16|732.63|725.03|7
1653455630000|2022-05-25 05:13:50|732.76|725.16|732.76|725.16|732.78|725.18|732.76|725.16|8
1653455640000|2022-05-25 05:14:00|732.77|725.17|732.76|725.16|732.78|725.18|732.76|725.16|8
1653455650000|2022-05-25 05:14:10|732.78|725.18|732.79|725.19|732.81|725.21|732.77|725.17|11
1653455660000|2022-05-25 05:14:20|732.78|725.18|732.86|725.26|732.86|725.26|732.62|725.02|20
1653455670000|2022-05-25 05:14:30|732.84|725.24|733.11|725.51|733.11|725.51|732.72|725.12|15
1653455680000|2022-05-25 05:14:40|733.05|725.45|733.03|725.43|733.05|725.45|733.03|725.43|4
1653455690000|2022-05-25 05:14:50|733.02|725.42|733.04|725.44|733.04|725.44|733.02|725.42|3
1653455700000|2022-05-25 05:15:00|733.19|725.59|733.28|725.68|733.28|725.68|733.19|725.59|2
1653455710000|2022-05-25 05:15:10|733.27|725.67|733.23|725.63|733.27|725.67|733.2|725.6|5
1653455720000|2022-05-25 05:15:20|733.24|725.64|733.24|725.64|733.25|725.65|733.24|725.64|3
1653455740000|2022-05-25 05:15:40|733.1|725.5|733.11|725.51|733.11|725.51|733.08|725.48|5
1653455760000|2022-05-25 05:16:00|733.09|725.49|733.09|725.49|733.1|725.5|733.09|725.49|3
1653455770000|2022-05-25 05:16:10|733.1|725.5|733.1|725.5|733.1|725.5|733.1|725.5|1
1653455780000|2022-05-25 05:16:20|733.11|725.51|733.09|725.49|733.11|725.51|733.09|725.49|2
1653455790000|2022-05-25 05:16:30|733.11|725.51|733.11|725.51|733.11|725.51|733.11|725.51|1
1653455800000|2022-05-25 05:16:40|733.12|725.52|733.12|725.52|733.12|725.52|733.12|725.52|1
1653455820000|2022-05-25 05:17:00|733.15|725.55|733.15|725.55|733.15|725.55|733.15|725.55|1
1653455830000|2022-05-25 05:17:10|733.12|725.52|733.34|725.74|733.34|725.74|733.12|725.52|6
1653455840000|2022-05-25 05:17:20|733.35|725.75|733.49|725.89|733.51|725.91|733.35|725.75|19
1653455850000|2022-05-25 05:17:30|733.5|725.9|733.68|726.08|733.68|726.08|733.48|725.88|6
1653455860000|2022-05-25 05:17:40|733.69|726.09|733.83|726.23|733.83|726.23|733.68|726.08|12
1653455870000|2022-05-25 05:17:50|733.86|726.26|733.86|726.26|733.9|726.3|733.83|726.23|8
1653455880000|2022-05-25 05:18:00|733.85|726.25|733.97|726.37|733.97|726.37|733.74|726.14|7
1653455890000|2022-05-25 05:18:10|733.96|726.36|733.85|726.25|734|726.4|733.82|726.22|9
1653455900000|2022-05-25 05:18:20|733.87|726.27|733.96|726.36|733.96|726.36|733.87|726.27|3
1653455910000|2022-05-25 05:18:30|733.9|726.3|733.9|726.3|733.9|726.3|733.9|726.3|1
1653455920000|2022-05-25 05:18:40|733.89|726.29|733.91|726.31|733.91|726.31|733.8|726.2|6
1653455930000|2022-05-25 05:18:50|733.92|726.32|733.9|726.3|733.95|726.35|733.89|726.29|7
1653455940000|2022-05-25 05:19:00|734.14|726.54|734.47|726.87|734.47|726.87|734.14|726.54|12
1653455950000|2022-05-25 05:19:10|734.46|726.86|734.5|726.9|734.5|726.9|734.46|726.86|2
1653455960000|2022-05-25 05:19:20|734.47|726.87|734.51|726.91|734.54|726.94|734.47|726.87|4
1653455970000|2022-05-25 05:19:30|734.53|726.93|734.07|726.47|734.53|726.93|734.03|726.43|16
1653455980000|2022-05-25 05:19:40|734.09|726.49|734.06|726.46|734.1|726.5|734.06|726.46|9
1653455990000|2022-05-25 05:19:50|734.07|726.47|734.08|726.48|734.08|726.48|734.07|726.47|4
1653456000000|2022-05-25 05:20:00|734|726.4|734.04|726.44|734.04|726.44|734|726.4|3
1653456010000|2022-05-25 05:20:10|734.06|726.46|734.06|726.46|734.06|726.46|734.04|726.44|3
1653456020000|2022-05-25 05:20:20|734.07|726.47|734.04|726.44|734.07|726.47|734.04|726.44|7
1653456030000|2022-05-25 05:20:30|734.07|726.47|734.07|726.47|734.07|726.47|734.07|726.47|1
1653456040000|2022-05-25 05:20:40|734.06|726.46|734.05|726.45|734.07|726.47|734.04|726.44|7
1653456050000|2022-05-25 05:20:50|734.03|726.43|733.95|726.35|734.06|726.46|733.95|726.35|3
1653456060000|2022-05-25 05:21:00|733.92|726.32|733.97|726.37|733.98|726.38|733.91|726.31|6
1653456070000|2022-05-25 05:21:10|733.96|726.36|733.82|726.22|733.98|726.38|733.82|726.22|7
1653456080000|2022-05-25 05:21:20|733.79|726.19|733.78|726.18|733.82|726.22|733.75|726.15|14
1653456090000|2022-05-25 05:21:30|733.77|726.17|733.78|726.18|733.8|726.2|733.76|726.16|11
1653456100000|2022-05-25 05:21:40|733.77|726.17|733.24|725.64|733.78|726.18|733.24|725.64|18
1653456110000|2022-05-25 05:21:50|733.23|725.63|733.1|725.5|733.23|725.63|733.09|725.49|17
1653456120000|2022-05-25 05:22:00|733.09|725.49|732.91|725.31|733.09|725.49|732.9|725.3|11
1653456130000|2022-05-25 05:22:10|732.92|725.32|733.48|725.88|733.48|725.88|732.91|725.31|16
1653456140000|2022-05-25 05:22:20|733.47|725.87|733.49|725.89|733.51|725.91|733.47|725.87|9
1653456150000|2022-05-25 05:22:30|733.67|726.07|733.67|726.07|733.67|726.07|733.67|726.07|1
1653456160000|2022-05-25 05:22:40|733.66|726.06|733.69|726.09|733.7|726.1|733.66|726.06|10
1653456170000|2022-05-25 05:22:50|733.68|726.08|733.52|725.92|733.68|726.08|733.52|725.92|6
1653456180000|2022-05-25 05:23:00|733.68|726.08|733.72|726.12|733.75|726.15|733.67|726.07|9
1653456190000|2022-05-25 05:23:10|733.71|726.11|733.71|726.11|733.75|726.15|733.71|726.11|5
1653456200000|2022-05-25 05:23:20|733.64|726.04|733.62|726.02|733.64|726.04|733.62|726.02|9
1653456210000|2022-05-25 05:23:30|733.6|726|733.61|726.01|733.61|726.01|733.57|725.97|7
1653456220000|2022-05-25 05:23:40|733.59|725.99|733.6|726|733.6|726|733.59|725.99|2
1653456230000|2022-05-25 05:23:50|733.59|725.99|733.58|725.98|733.6|726|733.55|725.95|6
1653456240000|2022-05-25 05:24:00|733.57|725.97|733.55|725.95|733.57|725.97|733.53|725.93|9
1653456250000|2022-05-25 05:24:10|733.56|725.96|733.56|725.96|733.58|725.98|733.55|725.95|9
1653456260000|2022-05-25 05:24:20|733.55|725.95|733.26|725.66|733.55|725.95|733.26|725.66|8
1653456270000|2022-05-25 05:24:30|733.22|725.62|733.07|725.47|733.24|725.64|733.07|725.47|14
1653456280000|2022-05-25 05:24:40|733.01|725.41|733.01|725.41|733.18|725.58|732.99|725.39|9
1653456290000|2022-05-25 05:24:50|733.26|725.66|733.35|725.75|733.44|725.84|733.26|725.66|15
1653456300000|2022-05-25 05:25:00|733.34|725.74|732.9|725.3|733.34|725.74|732.9|725.3|15
1653456310000|2022-05-25 05:25:10|732.94|725.34|732.94|725.34|732.94|725.34|732.9|725.3|5
1653456330000|2022-05-25 05:25:30|732.95|725.35|732.96|725.36|732.96|725.36|732.93|725.33|4
1653456340000|2022-05-25 05:25:40|732.93|725.33|732.95|725.35|732.96|725.36|732.92|725.32|6
1653456350000|2022-05-25 05:25:50|732.96|725.36|732.98|725.38|732.99|725.39|732.96|725.36|6
1653456360000|2022-05-25 05:26:00|732.97|725.37|732.97|725.37|732.98|725.38|732.97|725.37|3
1653456370000|2022-05-25 05:26:10|732.98|725.38|732.99|725.39|733|725.4|732.97|725.37|11
1653456380000|2022-05-25 05:26:20|733.05|725.45|733.03|725.43|733.16|725.56|732.97|725.37|5
1653456390000|2022-05-25 05:26:30|733.04|725.44|733.01|725.41|733.04|725.44|733.01|725.41|2
1653456400000|2022-05-25 05:26:40|733|725.4|733.03|725.43|733.04|725.44|733|725.4|5
1653456410000|2022-05-25 05:26:50|733.01|725.41|733.03|725.43|733.04|725.44|733|725.4|12
1653456420000|2022-05-25 05:27:00|733.02|725.42|733.04|725.44|733.07|725.47|733.02|725.42|8
1653456430000|2022-05-25 05:27:10|733.05|725.45|732.98|725.38|733.05|725.45|732.94|725.34|12
1653456440000|2022-05-25 05:27:20|732.99|725.39|733.06|725.46|733.09|725.49|732.98|725.38|9
1653456450000|2022-05-25 05:27:30|733.04|725.44|732.93|725.33|733.06|725.46|732.93|725.33|8
1653456460000|2022-05-25 05:27:40|732.94|725.34|732.93|725.33|732.94|725.34|732.93|725.33|2
1653456470000|2022-05-25 05:27:50|732.98|725.38|732.52|724.92|732.98|725.38|732.52|724.92|16
1653456480000|2022-05-25 05:28:00|732.33|724.73|732.28|724.68|732.36|724.76|732.19|724.59|25
1653456490000|2022-05-25 05:28:10|732.27|724.67|732.27|724.67|732.27|724.67|732.27|724.67|1
1653456500000|2022-05-25 05:28:20|732.24|724.64|732.43|724.83|732.44|724.84|732.24|724.64|25
1653456510000|2022-05-25 05:28:30|732.44|724.84|732.49|724.89|732.54|724.94|732.44|724.84|10
1653456520000|2022-05-25 05:28:40|732.48|724.88|732.46|724.86|732.57|724.97|732.46|724.86|10
1653456530000|2022-05-25 05:28:50|732.39|724.79|732.14|724.54|732.39|724.79|731.94|724.34|16
1653456540000|2022-05-25 05:29:00|732.15|724.55|732.19|724.59|732.19|724.59|732.14|724.54|7
1653456550000|2022-05-25 05:29:10|732.49|724.89|732.76|725.16|732.79|725.19|732.49|724.89|11
1653456560000|2022-05-25 05:29:20|732.82|725.22|732.75|725.15|732.82|725.22|732.73|725.13|6
1653456570000|2022-05-25 05:29:30|732.86|725.26|732.86|725.26|732.89|725.29|732.74|725.14|9
1653456580000|2022-05-25 05:29:40|732.6|725|732.57|724.97|732.61|725.01|732.57|724.97|10
1653456590000|2022-05-25 05:29:50|732.59|724.99|732.28|724.68|732.59|724.99|732.28|724.68|15
1653456600000|2022-05-25 05:30:00|732.24|724.64|732.28|724.68|732.28|724.68|732.23|724.63|5
1653456610000|2022-05-25 05:30:10|732.29|724.69|732.21|724.61|732.29|724.69|732.2|724.6|13
1653456620000|2022-05-25 05:30:20|732.2|724.6|732.28|724.68|732.29|724.69|732.2|724.6|14
1653456640000|2022-05-25 05:30:40|732.34|724.74|732.2|724.6|732.34|724.74|732.2|724.6|15
1653456650000|2022-05-25 05:30:50|732.19|724.59|732.17|724.57|732.2|724.6|732.16|724.56|15
1653456660000|2022-05-25 05:31:00|732.14|724.54|731.74|724.14|732.17|724.57|731.74|724.14|13
1653456670000|2022-05-25 05:31:10|731.73|724.13|731.23|723.63|731.74|724.14|731.23|723.63|17
1653456680000|2022-05-25 05:31:20|731.17|723.57|731.14|723.54|731.17|723.57|731.06|723.46|9
1653456690000|2022-05-25 05:31:30|731.13|723.53|731.11|723.51|731.14|723.54|731.09|723.49|10
1653456700000|2022-05-25 05:31:40|731.12|723.52|731.09|723.49|731.14|723.54|730.99|723.39|19
1653456710000|2022-05-25 05:31:50|731.08|723.48|730.39|722.79|731.09|723.49|730.38|722.78|24
1653456720000|2022-05-25 05:32:00|730.38|722.78|730.27|722.67|730.38|722.78|730.27|722.67|8
1653456730000|2022-05-25 05:32:10|730.26|722.66|729.57|721.97|730.26|722.66|729.57|721.97|17
1653456740000|2022-05-25 05:32:20|729.56|721.96|729.89|722.29|729.91|722.31|729.56|721.96|13
1653456750000|2022-05-25 05:32:30|729.88|722.28|729.43|721.83|729.88|722.28|729.4|721.8|18
1653456760000|2022-05-25 05:32:40|729.42|721.82|729.13|721.53|729.42|721.82|729.09|721.49|13
1653456770000|2022-05-25 05:32:50|729.14|721.54|729.14|721.54|729.14|721.54|729.14|721.54|1
1653456780000|2022-05-25 05:33:00|729.16|721.56|728.21|720.61|729.16|721.56|728.21|720.61|27
1653456790000|2022-05-25 05:33:10|728.2|720.6|728.4|720.8|728.51|720.91|728.2|720.6|15
1653456800000|2022-05-25 05:33:20|728.41|720.81|728.26|720.66|728.41|720.81|728.24|720.64|15
1653456810000|2022-05-25 05:33:30|728.25|720.65|727.47|719.87|728.25|720.65|727.47|719.87|23
1653456820000|2022-05-25 05:33:40|727.46|719.86|727.17|719.57|727.46|719.86|727.14|719.54|20
1653456830000|2022-05-25 05:33:50|727.16|719.56|727.26|719.66|727.52|719.92|727.15|719.55|17
1653456840000|2022-05-25 05:34:00|727.25|719.65|727.25|719.65|727.27|719.67|727.24|719.64|10
1653456850000|2022-05-25 05:34:10|727.26|719.66|727.41|719.81|727.44|719.84|727.24|719.64|12
1653456860000|2022-05-25 05:34:20|727.43|719.83|727.59|719.99|727.64|720.04|727.42|719.82|15
1653456870000|2022-05-25 05:34:30|727.54|719.94|727.28|719.68|727.54|719.94|727.28|719.68|29
1653456880000|2022-05-25 05:34:40|727.22|719.62|727.27|719.67|727.27|719.67|727.21|719.61|6
1653456890000|2022-05-25 05:34:50|727.28|719.68|727.18|719.58|727.28|719.68|727.04|719.44|17
1653456900000|2022-05-25 05:35:00|727.17|719.57|726.88|719.28|727.17|719.57|726.88|719.28|26
1653456910000|2022-05-25 05:35:10|726.86|719.26|726.24|718.64|726.86|719.26|726.24|718.64|21
1653456920000|2022-05-25 05:35:20|726.25|718.65|726.21|718.61|726.26|718.66|726.2|718.6|6
1653456930000|2022-05-25 05:35:30|726.26|718.66|726.3|718.7|726.3|718.7|726.22|718.62|12
1653456940000|2022-05-25 05:35:40|726.27|718.67|726.16|718.56|726.27|718.67|726.16|718.56|13
1653456950000|2022-05-25 05:35:50|726.14|718.54|726.46|718.86|726.59|718.99|726.14|718.54|15
1653456960000|2022-05-25 05:36:00|726.51|718.91|726.52|718.92|726.57|718.97|726.48|718.88|11
1653456970000|2022-05-25 05:36:10|726.54|718.94|726.29|718.69|726.66|719.06|726.28|718.68|18
1653456980000|2022-05-25 05:36:20|726.28|718.68|726.31|718.71|726.5|718.9|726.27|718.67|23
1653456990000|2022-05-25 05:36:30|726.3|718.7|726.19|718.59|726.3|718.7|726.14|718.54|16
1653457000000|2022-05-25 05:36:40|726.15|718.55|726.14|718.54|726.15|718.55|726.14|718.54|2
1653457010000|2022-05-25 05:36:50|726.15|718.55|726.07|718.47|726.15|718.55|726.07|718.47|2
1653457020000|2022-05-25 05:37:00|726.01|718.41|726.41|718.81|726.44|718.84|725.99|718.39|7
1653457030000|2022-05-25 05:37:10|726.44|718.84|726.4|718.8|726.45|718.85|726.3|718.7|8
1653457040000|2022-05-25 05:37:20|726.38|718.78|726.63|719.03|726.63|719.03|726.38|718.78|5
1653457050000|2022-05-25 05:37:30|726.59|718.99|726.58|718.98|726.59|718.99|726.53|718.93|6
1653457060000|2022-05-25 05:37:40|726.55|718.95|726.78|719.18|726.8|719.2|726.55|718.95|10
1653457070000|2022-05-25 05:37:50|726.79|719.19|726.74|719.14|726.79|719.19|726.74|719.14|4
1653457080000|2022-05-25 05:38:00|726.75|719.15|726.35|718.75|726.75|719.15|726.35|718.75|13
1653457090000|2022-05-25 05:38:10|726.38|718.78|726.36|718.76|726.39|718.79|726.36|718.76|4
1653457100000|2022-05-25 05:38:20|726.35|718.75|726.53|718.93|726.54|718.94|726.35|718.75|7
1653457110000|2022-05-25 05:38:30|726.56|718.96|726.49|718.89|726.56|718.96|726.47|718.87|12
1653457120000|2022-05-25 05:38:40|726.55|718.95|726.55|718.95|726.55|718.95|726.55|718.95|1
1653457130000|2022-05-25 05:38:50|726.49|718.89|726.45|718.85|726.49|718.89|726.45|718.85|3
1653457140000|2022-05-25 05:39:00|726.43|718.83|726.18|718.58|726.44|718.84|726.18|718.58|12
1653457150000|2022-05-25 05:39:10|726.14|718.54|725.55|717.95|726.19|718.59|725.55|717.95|18
1653457160000|2022-05-25 05:39:20|725.58|717.98|725.7|718.1|725.7|718.1|725.46|717.86|16
1653457170000|2022-05-25 05:39:30|725.78|718.18|725.78|718.18|725.78|718.18|725.78|718.18|1
1653457180000|2022-05-25 05:39:40|725.77|718.17|726.05|718.45|726.05|718.45|725.77|718.17|3
1653457190000|2022-05-25 05:39:50|726.08|718.48|726.08|718.48|726.08|718.48|726.07|718.47|7
1653457200000|2022-05-25 05:40:00|726.07|718.47|726.44|718.84|726.44|718.84|726.07|718.47|11
1653457210000|2022-05-25 05:40:10|726.47|718.87|726.63|719.03|726.63|719.03|726.38|718.78|13
1653457220000|2022-05-25 05:40:20|726.62|719.02|726.6|719|726.63|719.03|726.55|718.95|11
1653457230000|2022-05-25 05:40:30|726.59|718.99|726.27|718.67|726.66|719.06|726.25|718.65|16
1653457240000|2022-05-25 05:40:40|726.26|718.66|726.2|718.6|726.3|718.7|726.19|718.59|15
1653457250000|2022-05-25 05:40:50|726.29|718.69|726.29|718.69|726.29|718.69|726.25|718.65|7
1653457260000|2022-05-25 05:41:00|726.26|718.66|725.89|718.29|726.3|718.7|725.89|718.29|7
1653457270000|2022-05-25 05:41:10|725.88|718.28|725.98|718.38|726.01|718.41|725.86|718.26|8
1653457280000|2022-05-25 05:41:20|725.96|718.36|725.96|718.36|725.96|718.36|725.96|718.36|1
1653457290000|2022-05-25 05:41:30|725.9|718.3|725.87|718.27|725.9|718.3|725.87|718.27|3
1653457300000|2022-05-25 05:41:40|725.89|718.29|725.92|718.32|725.92|718.32|725.89|718.29|4
1653457310000|2022-05-25 05:41:50|725.89|718.29|725.87|718.27|725.99|718.39|725.87|718.27|3
1653457320000|2022-05-25 05:42:00|725.97|718.37|726.03|718.43|726.07|718.47|725.97|718.37|4
1653457330000|2022-05-25 05:42:10|726.01|718.41|726.01|718.41|726.01|718.41|726.01|718.41|1
1653457350000|2022-05-25 05:42:30|726.02|718.42|726.02|718.42|726.02|718.42|726.02|718.42|1
1653457360000|2022-05-25 05:42:40|726.05|718.45|726.09|718.49|726.1|718.5|726.05|718.45|5
1653457370000|2022-05-25 05:42:50|726.15|718.55|726.15|718.55|726.15|718.55|726.15|718.55|1
1653457380000|2022-05-25 05:43:00|726.22|718.62|726.55|718.95|726.61|719.01|726.22|718.62|9
1653457390000|2022-05-25 05:43:10|726.63|719.03|726.6|719|726.68|719.08|726.6|719|3
1653457400000|2022-05-25 05:43:20|726.58|718.98|726.38|718.78|726.59|718.99|726.35|718.75|9
1653457410000|2022-05-25 05:43:30|726.35|718.75|726.47|718.87|726.52|718.92|726.35|718.75|11
1653457420000|2022-05-25 05:43:40|726.48|718.88|726.49|718.89|726.49|718.89|726.48|718.88|2
1653457430000|2022-05-25 05:43:50|726.5|718.9|726.44|718.84|726.5|718.9|726.4|718.8|14
1653457440000|2022-05-25 05:44:00|726.43|718.83|726.6|719|726.71|719.11|726.37|718.77|13
1653457450000|2022-05-25 05:44:10|726.58|718.98|727.37|719.77|727.42|719.82|726.58|718.98|15
1653457460000|2022-05-25 05:44:20|727.39|719.79|727.39|719.79|727.44|719.84|727.33|719.73|7
1653457470000|2022-05-25 05:44:30|727.4|719.8|727.38|719.78|727.41|719.81|727.38|719.78|3
1653457480000|2022-05-25 05:44:40|727.4|719.8|727.16|719.56|727.4|719.8|727.08|719.48|23
1653457500000|2022-05-25 05:45:00|727.17|719.57|727.56|719.96|727.66|720.06|727.17|719.57|22
1653457510000|2022-05-25 05:45:10|727.57|719.97|727.62|720.02|727.62|720.02|727.57|719.97|6
1653457520000|2022-05-25 05:45:20|727.65|720.05|727.79|720.19|727.79|720.19|727.65|720.05|3
1653457530000|2022-05-25 05:45:30|727.81|720.21|727.72|720.12|727.88|720.28|727.72|720.12|10
1653457540000|2022-05-25 05:45:40|727.73|720.13|727.77|720.17|727.77|720.17|727.71|720.11|5
1653457550000|2022-05-25 05:45:50|727.8|720.2|727.76|720.16|727.8|720.2|727.76|720.16|6
1653457560000|2022-05-25 05:46:00|727.75|720.15|727.31|719.71|727.75|720.15|727.24|719.64|21
1653457570000|2022-05-25 05:46:10|727.29|719.69|727.25|719.65|727.29|719.69|727.22|719.62|10
1653457580000|2022-05-25 05:46:20|727.24|719.64|727.19|719.59|727.24|719.64|727.17|719.57|9
1653457590000|2022-05-25 05:46:30|727.18|719.58|727.2|719.6|727.2|719.6|727.18|719.58|5
1653457600000|2022-05-25 05:46:40|727.21|719.61|727.45|719.85|727.48|719.88|727.21|719.61|10
1653457610000|2022-05-25 05:46:50|727.44|719.84|727.19|719.59|727.48|719.88|727.19|719.59|10
1653457620000|2022-05-25 05:47:00|727.18|719.58|726.98|719.38|727.2|719.6|726.75|719.15|21
1653457630000|2022-05-25 05:47:10|726.97|719.37|726.91|719.31|726.97|719.37|726.9|719.3|14
1653457640000|2022-05-25 05:47:20|726.92|719.32|726.97|719.37|726.99|719.39|726.91|719.31|11
1653457650000|2022-05-25 05:47:30|726.96|719.36|726.67|719.07|727.01|719.41|726.64|719.04|21
1653457660000|2022-05-25 05:47:40|726.66|719.06|726.51|718.91|726.67|719.07|726.51|718.91|5
1653457670000|2022-05-25 05:47:50|726.5|718.9|726.47|718.87|726.51|718.91|726.47|718.87|8
1653457680000|2022-05-25 05:48:00|726.48|718.88|726.16|718.56|726.63|719.03|726.14|718.54|18
1653457690000|2022-05-25 05:48:10|726.15|718.55|726.18|718.58|726.18|718.58|726.14|718.54|14
1653457700000|2022-05-25 05:48:20|726.17|718.57|726.1|718.5|726.17|718.57|726.08|718.48|12
1653457710000|2022-05-25 05:48:30|726.09|718.49|725.38|717.78|726.09|718.49|725.38|717.78|10
1653457720000|2022-05-25 05:48:40|725.32|717.72|725.12|717.52|725.32|717.72|725.12|717.52|7
1653457730000|2022-05-25 05:48:50|725.05|717.45|725.08|717.48|725.11|717.51|725.05|717.45|13
1653457740000|2022-05-25 05:49:00|725.13|717.53|725.53|717.93|725.54|717.94|725.04|717.44|26
1653457750000|2022-05-25 05:49:10|725.52|717.92|725.59|717.99|725.64|718.04|725.52|717.92|8
1653457760000|2022-05-25 05:49:20|725.61|718.01|725.37|717.77|725.61|718.01|725.34|717.74|9
1653457770000|2022-05-25 05:49:30|725.34|717.74|725.28|717.68|725.34|717.74|725.28|717.68|8
1653457780000|2022-05-25 05:49:40|725.3|717.7|724.39|716.79|725.3|717.7|724.39|716.79|27
1653457790000|2022-05-25 05:49:50|724.4|716.8|724.29|716.69|724.71|717.11|724.29|716.69|17
1653457800000|2022-05-25 05:50:00|724.28|716.68|724.2|716.6|724.28|716.68|724.2|716.6|5
1653457810000|2022-05-25 05:50:10|724.21|716.61|724.2|716.6|724.21|716.61|724.2|716.6|2
1653457820000|2022-05-25 05:50:20|724.21|716.61|724.23|716.63|724.23|716.63|724.21|716.61|2
1653457830000|2022-05-25 05:50:30|724.1|716.5|724.1|716.5|724.1|716.5|724.1|716.5|1
1653457840000|2022-05-25 05:50:40|724.06|716.46|724.66|717.06|724.66|717.06|724.06|716.46|19
1653457850000|2022-05-25 05:50:50|724.64|717.04|724.71|717.11|724.76|717.16|724.58|716.98|10
1653457860000|2022-05-25 05:51:00|724.72|717.12|724.47|716.87|724.72|717.12|724.26|716.66|24
1653457870000|2022-05-25 05:51:10|724.62|717.02|724.54|716.94|724.62|717.02|724.53|716.93|16
1653457880000|2022-05-25 05:51:20|724.52|716.92|724.55|716.95|724.55|716.95|724.3|716.7|19
1653457890000|2022-05-25 05:51:30|724.59|716.99|724.49|716.89|724.59|716.99|724.28|716.68|18
1653457900000|2022-05-25 05:51:40|724.5|716.9|724.32|716.72|724.5|716.9|724.32|716.72|7
1653457910000|2022-05-25 05:51:50|724.31|716.71|724.19|716.59|724.31|716.71|724.16|716.56|11
1653457920000|2022-05-25 05:52:00|724.23|716.63|723.39|715.79|724.23|716.63|723.39|715.79|22
1653457930000|2022-05-25 05:52:10|723.4|715.8|723.25|715.65|723.4|715.8|723.24|715.64|16
1653457940000|2022-05-25 05:52:20|723.24|715.64|723.25|715.65|723.26|715.66|723.16|715.56|20
1653457950000|2022-05-25 05:52:30|723.24|715.64|722.75|715.15|723.26|715.66|722.7|715.1|16
1653457960000|2022-05-25 05:52:40|722.76|715.16|722.76|715.16|722.76|715.16|722.76|715.16|1
1653457970000|2022-05-25 05:52:50|722.66|715.06|722.67|715.07|722.68|715.08|722.66|715.06|6
1653457980000|2022-05-25 05:53:00|722.65|715.05|722.66|715.06|722.8|715.2|722.63|715.03|10
1653457990000|2022-05-25 05:53:10|722.67|715.07|722.75|715.15|722.75|715.15|722.67|715.07|3
1653458000000|2022-05-25 05:53:20|722.67|715.07|722.15|714.55|722.67|715.07|722.15|714.55|17
1653458010000|2022-05-25 05:53:30|722.09|714.49|722.1|714.5|722.25|714.65|722.09|714.49|11
1653458020000|2022-05-25 05:53:40|721.99|714.39|721.92|714.32|722.1|714.5|721.65|714.05|27
1653458030000|2022-05-25 05:53:50|722.25|714.65|722.49|714.89|722.56|714.96|722.25|714.65|12
1653458040000|2022-05-25 05:54:00|722.48|714.88|722.36|714.76|722.48|714.88|722.24|714.64|11
1653458050000|2022-05-25 05:54:10|722.37|714.77|722.75|715.15|722.75|715.15|722.33|714.73|18
1653458060000|2022-05-25 05:54:20|722.73|715.13|722.72|715.12|722.83|715.23|722.71|715.11|12
1653458070000|2022-05-25 05:54:30|722.71|715.11|722.73|715.13|722.89|715.29|722.7|715.1|12
1653458080000|2022-05-25 05:54:40|722.72|715.12|722.75|715.15|722.75|715.15|722.43|714.83|17
1653458090000|2022-05-25 05:54:50|722.74|715.14|722.72|715.12|722.75|715.15|722.48|714.88|13
1653458100000|2022-05-25 05:55:00|722.73|715.13|722.82|715.22|722.87|715.27|722.7|715.1|18
1653458110000|2022-05-25 05:55:10|722.88|715.28|723.02|715.42|723.02|715.42|722.88|715.28|8
1653458120000|2022-05-25 05:55:20|723.23|715.63|723.35|715.75|723.4|715.8|723.23|715.63|19
1653458130000|2022-05-25 05:55:30|723.36|715.76|723.35|715.75|723.39|715.79|723.34|715.74|15
1653458140000|2022-05-25 05:55:40|723.37|715.77|723.35|715.75|723.37|715.77|723.35|715.75|7
1653458150000|2022-05-25 05:55:50|723.34|715.74|723.34|715.74|723.34|715.74|723.33|715.73|3
1653458160000|2022-05-25 05:56:00|723.35|715.75|723.39|715.79|723.4|715.8|723.33|715.73|8
1653458170000|2022-05-25 05:56:10|723.4|715.8|723.44|715.84|723.44|715.84|723.4|715.8|4
1653458180000|2022-05-25 05:56:20|723.45|715.85|723.49|715.89|723.51|715.91|723.45|715.85|11
1653458190000|2022-05-25 05:56:30|723.48|715.88|723.51|715.91|723.54|715.94|723.46|715.86|9
1653458200000|2022-05-25 05:56:40|723.52|715.92|723.54|715.94|723.54|715.94|723.52|715.92|3
1653458210000|2022-05-25 05:56:50|723.53|715.93|723.53|715.93|723.55|715.95|723.52|715.92|8
1653458220000|2022-05-25 05:57:00|723.5|715.9|723.24|715.64|723.56|715.96|723.23|715.63|26
1653458230000|2022-05-25 05:57:10|723.23|715.63|723.05|715.45|723.24|715.64|722.73|715.13|7
1653458240000|2022-05-25 05:57:20|723.04|715.44|722.92|715.32|723.08|715.48|722.88|715.28|20
1653458250000|2022-05-25 05:57:30|722.91|715.31|722.92|715.32|722.92|715.32|722.91|715.31|8
1653458260000|2022-05-25 05:57:40|722.91|715.31|722.91|715.31|722.91|715.31|722.9|715.3|9
1653458270000|2022-05-25 05:57:50|722.92|715.32|722.98|715.38|722.98|715.38|722.92|715.32|2
1653458280000|2022-05-25 05:58:00|723.03|715.43|723|715.4|723.03|715.43|722.99|715.39|4
1653458290000|2022-05-25 05:58:10|722.99|715.39|722.97|715.37|723.02|715.42|722.97|715.37|4
1653458300000|2022-05-25 05:58:20|722.92|715.32|722.95|715.35|722.95|715.35|722.92|715.32|2
1653458310000|2022-05-25 05:58:30|722.98|715.38|722.96|715.36|722.98|715.38|722.96|715.36|2
1653458320000|2022-05-25 05:58:40|722.95|715.35|722.95|715.35|722.99|715.39|722.93|715.33|11
1653458330000|2022-05-25 05:58:50|722.96|715.36|722.96|715.36|722.96|715.36|722.93|715.33|10
1653458340000|2022-05-25 05:59:00|722.95|715.35|722.97|715.37|722.98|715.38|722.95|715.35|8
1653458350000|2022-05-25 05:59:10|722.96|715.36|722.96|715.36|722.96|715.36|722.96|715.36|1
1653458360000|2022-05-25 05:59:20|722.92|715.32|722.98|715.38|722.99|715.39|722.91|715.31|8
1653458370000|2022-05-25 05:59:30|722.99|715.39|722.99|715.39|722.99|715.39|722.98|715.38|7
1653458380000|2022-05-25 05:59:40|723.01|715.41|722.95|715.35|723.01|715.41|722.94|715.34|5
1653458390000|2022-05-25 05:59:50|722.98|715.38|722.96|715.36|723.03|715.43|722.94|715.34|12
1653458400000|2022-05-25 06:00:00|723.21|715.61|722.75|715.15|723.31|715.71|722.52|714.92|32
1653458410000|2022-05-25 06:00:10|722.74|715.14|722.75|715.15|722.8|715.2|722.72|715.12|21
1653458420000|2022-05-25 06:00:20|722.78|715.18|722.87|715.27|722.97|715.37|722.75|715.15|19
1653458430000|2022-05-25 06:00:30|722.88|715.28|722.87|715.27|722.91|715.31|722.85|715.25|8
1653458440000|2022-05-25 06:00:40|722.86|715.26|722.94|715.34|722.94|715.34|722.84|715.24|12
1653458450000|2022-05-25 06:00:50|722.93|715.33|722.28|714.68|722.93|715.33|722.28|714.68|18
1653458460000|2022-05-25 06:01:00|722.2|714.6|722.66|715.06|722.71|715.11|722.2|714.6|17
1653458470000|2022-05-25 06:01:10|722.67|715.07|722.96|715.36|723.02|715.42|722.67|715.07|15
1653458480000|2022-05-25 06:01:20|722.98|715.38|723.56|715.96|723.56|715.96|722.96|715.36|19
1653458490000|2022-05-25 06:01:30|723.57|715.97|724.36|716.76|724.36|716.76|723.57|715.97|17
1653458500000|2022-05-25 06:01:40|724.32|716.72|724.62|717.02|724.63|717.03|724.32|716.72|18
1653458510000|2022-05-25 06:01:50|724.56|716.96|724.24|716.64|724.87|717.27|724.22|716.62|20
1653458520000|2022-05-25 06:02:00|724.17|716.57|723.91|716.31|724.19|716.59|723.91|716.31|19
1653458530000|2022-05-25 06:02:10|723.92|716.32|724.01|716.41|724.03|716.43|723.84|716.24|10
1653458540000|2022-05-25 06:02:20|724.03|716.43|723.31|715.71|724.04|716.44|723.31|715.71|18
1653458550000|2022-05-25 06:02:30|723.3|715.7|723.24|715.64|723.3|715.7|723.24|715.64|7
1653458560000|2022-05-25 06:02:40|723.2|715.6|723.24|715.64|723.24|715.64|723.19|715.59|5
1653458570000|2022-05-25 06:02:50|723.2|715.6|723.19|715.59|723.2|715.6|723.16|715.56|5
1653458580000|2022-05-25 06:03:00|723.18|715.58|723.07|715.47|723.18|715.58|723.05|715.45|19
1653458590000|2022-05-25 06:03:10|723.08|715.48|723.07|715.47|723.08|715.48|723.01|715.41|12
1653458600000|2022-05-25 06:03:20|723.06|715.46|723.08|715.48|723.09|715.49|723.05|715.45|7
1653458610000|2022-05-25 06:03:30|723.03|715.43|722.96|715.36|723.15|715.55|722.96|715.36|14
1653458620000|2022-05-25 06:03:40|722.94|715.34|722.73|715.13|722.94|715.34|722.72|715.12|16
1653458630000|2022-05-25 06:03:50|722.71|715.11|722.75|715.15|722.76|715.16|722.66|715.06|6
1653458640000|2022-05-25 06:04:00|722.74|715.14|722.86|715.26|722.98|715.38|722.74|715.14|13
1653458650000|2022-05-25 06:04:10|722.85|715.25|722.85|715.25|722.85|715.25|722.84|715.24|5
1653458660000|2022-05-25 06:04:20|722.84|715.24|722.3|714.7|722.84|715.24|722.29|714.69|16
1653458670000|2022-05-25 06:04:30|722.29|714.69|721.37|713.77|722.3|714.7|721.37|713.77|24
1653458680000|2022-05-25 06:04:40|721.36|713.76|721.85|714.25|721.85|714.25|721.22|713.62|17
1653458690000|2022-05-25 06:04:50|721.71|714.11|721.61|714.01|721.85|714.25|721.55|713.95|11
1653458700000|2022-05-25 06:05:00|721.84|714.24|720.57|712.97|722|714.4|720.52|712.92|27
1653458710000|2022-05-25 06:05:10|720.4|712.8|720.1|712.5|720.6|713|720.01|712.41|20
1653458720000|2022-05-25 06:05:20|720.13|712.53|720.56|712.96|720.56|712.96|720.11|712.51|19
1653458730000|2022-05-25 06:05:30|720.48|712.88|720.48|712.88|720.48|712.88|720.47|712.87|5
1653458750000|2022-05-25 06:05:50|720.5|712.9|720.62|713.02|720.64|713.04|720.46|712.86|12
1653458760000|2022-05-25 06:06:00|720.61|713.01|720.63|713.03|720.64|713.04|720.61|713.01|12
1653458770000|2022-05-25 06:06:10|720.64|713.04|720.25|712.65|720.64|713.04|720.25|712.65|15
1653458780000|2022-05-25 06:06:20|720.27|712.67|720.18|712.58|720.3|712.7|720.17|712.57|17
1653458790000|2022-05-25 06:06:30|720.17|712.57|720.02|712.42|720.19|712.59|720.02|712.42|19
1653458800000|2022-05-25 06:06:40|720.07|712.47|720.36|712.76|720.39|712.79|719.86|712.26|17
1653458810000|2022-05-25 06:06:50|720.37|712.77|719.91|712.31|720.39|712.79|719.91|712.31|9
1653458820000|2022-05-25 06:07:00|719.97|712.37|719.97|712.37|719.97|712.37|719.97|712.37|1
1653458830000|2022-05-25 06:07:10|719.98|712.38|720.4|712.8|720.4|712.8|719.98|712.38|4
1653458840000|2022-05-25 06:07:20|720.41|712.81|720.14|712.54|720.65|713.05|720.09|712.49|24
1653458850000|2022-05-25 06:07:30|720.13|712.53|719.87|712.27|720.14|712.54|719.87|712.27|13
1653458860000|2022-05-25 06:07:40|719.89|712.29|719.34|711.74|719.89|712.29|719.34|711.74|14
1653458870000|2022-05-25 06:07:50|719.28|711.68|719.09|711.49|719.28|711.68|719.05|711.45|15
1653458880000|2022-05-25 06:08:00|719.08|711.48|718.62|711.02|719.09|711.49|718.33|710.73|25
1653458890000|2022-05-25 06:08:10|718.6|711|718.19|710.59|718.6|711|718.13|710.53|13
1653458900000|2022-05-25 06:08:20|718.18|710.58|719.1|711.5|719.1|711.5|718.18|710.58|18
1653458910000|2022-05-25 06:08:30|719.12|711.52|718.97|711.37|719.15|711.55|718.97|711.37|11
1653458920000|2022-05-25 06:08:40|719|711.4|719.06|711.46|719.06|711.46|718.96|711.36|11
1653458930000|2022-05-25 06:08:50|719.08|711.48|719.05|711.45|719.08|711.48|719.04|711.44|4
1653458940000|2022-05-25 06:09:00|719.07|711.47|719.11|711.51|719.12|711.52|719.07|711.47|8
1653458950000|2022-05-25 06:09:10|718.97|711.37|718.42|710.82|718.97|711.37|718.42|710.82|18
1653458960000|2022-05-25 06:09:20|718.41|710.81|718.27|710.67|718.41|710.81|718.27|710.67|8
1653458970000|2022-05-25 06:09:30|718.28|710.68|718.24|710.64|718.28|710.68|718.24|710.64|3
1653458980000|2022-05-25 06:09:40|718.25|710.65|718.32|710.72|718.34|710.74|718.25|710.65|9
1653458990000|2022-05-25 06:09:50|718.31|710.71|718.3|710.7|718.31|710.71|718.26|710.66|10
1653459000000|2022-05-25 06:10:00|718.24|710.64|718.28|710.68|718.28|710.68|718.24|710.64|10
1653459010000|2022-05-25 06:10:10|718.25|710.65|718.52|710.92|718.56|710.96|718.25|710.65|15
1653459020000|2022-05-25 06:10:20|718.46|710.86|718.6|711|718.63|711.03|718.46|710.86|10
1653459030000|2022-05-25 06:10:30|718.73|711.13|718.69|711.09|719.12|711.52|718.62|711.02|18
1653459040000|2022-05-25 06:10:40|718.68|711.08|718.58|710.98|718.69|711.09|718.58|710.98|7
1653459050000|2022-05-25 06:10:50|718.87|711.27|718.88|711.28|718.88|711.28|718.87|711.27|2
1653459060000|2022-05-25 06:11:00|718.77|711.17|718.38|710.78|718.77|711.17|718.32|710.72|19
1653459070000|2022-05-25 06:11:10|718.35|710.75|718.34|710.74|718.51|710.91|718.32|710.72|16
1653459080000|2022-05-25 06:11:20|718.33|710.73|718.21|710.61|718.33|710.73|718.19|710.59|18
1653459090000|2022-05-25 06:11:30|718.2|710.6|717.19|709.59|718.2|710.6|717.17|709.57|21
1653459100000|2022-05-25 06:11:40|717.18|709.58|719.53|711.93|719.53|711.93|717.11|709.51|37
1653459110000|2022-05-25 06:11:50|719.38|711.78|719.52|711.92|719.64|712.04|719.38|711.78|22
1653459120000|2022-05-25 06:12:00|719.51|711.91|719.65|712.05|719.65|712.05|719.15|711.55|21
1653459130000|2022-05-25 06:12:10|719.64|712.04|719.28|711.68|719.64|712.04|719.27|711.67|21
1653459140000|2022-05-25 06:12:20|719.29|711.69|719.41|711.81|719.64|712.04|719.29|711.69|21
1653459150000|2022-05-25 06:12:30|719.42|711.82|719.08|711.48|719.42|711.82|719.07|711.47|22
1653459160000|2022-05-25 06:12:40|719.07|711.47|719.05|711.45|719.07|711.47|719.05|711.45|6
1653459170000|2022-05-25 06:12:50|719.06|711.46|719.15|711.55|719.21|711.61|719.06|711.46|17
1653459180000|2022-05-25 06:13:00|719.11|711.51|719.05|711.45|719.11|711.51|719.05|711.45|8
1653459190000|2022-05-25 06:13:10|719.06|711.46|718.98|711.38|719.06|711.46|718.86|711.26|11
1653459200000|2022-05-25 06:13:20|718.97|711.37|718.87|711.27|719.03|711.43|718.85|711.25|24
1653459210000|2022-05-25 06:13:30|718.88|711.28|719.1|711.5|719.1|711.5|718.88|711.28|11
1653459220000|2022-05-25 06:13:40|719.11|711.51|719.45|711.85|719.45|711.85|719.11|711.51|8
1653459230000|2022-05-25 06:13:50|719.44|711.84|719.6|712|719.6|712|719.38|711.78|11
1653459240000|2022-05-25 06:14:00|719.61|712.01|719.65|712.05|719.65|712.05|719.6|712|4
1653459250000|2022-05-25 06:14:10|719.64|712.04|719.62|712.02|719.64|712.04|719.62|712.02|3
1653459260000|2022-05-25 06:14:20|719.52|711.92|719.65|712.05|719.65|712.05|719.52|711.92|11
1653459270000|2022-05-25 06:14:30|719.66|712.06|719.6|712|719.66|712.06|719.6|712|5
1653459280000|2022-05-25 06:14:40|719.59|711.99|719.7|712.1|719.78|712.18|719.57|711.97|14
1653459290000|2022-05-25 06:14:50|719.71|712.11|719.81|712.21|719.81|712.21|719.71|712.11|3
1653459300000|2022-05-25 06:15:00|719.79|712.19|719.77|712.17|719.91|712.31|719.73|712.13|8
1653459310000|2022-05-25 06:15:10|719.75|712.15|719.75|712.15|719.76|712.16|719.66|712.06|13
1653459320000|2022-05-25 06:15:20|719.74|712.14|719.83|712.23|719.84|712.24|719.74|712.14|6
1653459330000|2022-05-25 06:15:30|719.7|712.1|719.79|712.19|719.8|712.2|719.65|712.05|14
1653459340000|2022-05-25 06:15:40|719.78|712.18|720.1|712.5|720.1|712.5|719.72|712.12|14
1653459350000|2022-05-25 06:15:50|720.05|712.45|719.9|712.3|720.12|712.52|719.89|712.29|19
1653459360000|2022-05-25 06:16:00|719.97|712.37|719.97|712.37|719.97|712.37|719.97|712.37|1
1653459370000|2022-05-25 06:16:10|719.98|712.38|719.27|711.67|720|712.4|719.25|711.65|21
1653459380000|2022-05-25 06:16:20|719.3|711.7|719.24|711.64|719.32|711.72|719.23|711.63|13
1653459390000|2022-05-25 06:16:30|719.23|711.63|719.24|711.64|719.27|711.67|719.21|711.61|10
1653459400000|2022-05-25 06:16:40|719.28|711.68|719.24|711.64|719.28|711.68|719.23|711.63|7
1653459410000|2022-05-25 06:16:50|719.25|711.65|719.16|711.56|719.25|711.65|719.16|711.56|9
1653459420000|2022-05-25 06:17:00|719.17|711.57|719.17|711.57|719.22|711.62|719.16|711.56|10
1653459430000|2022-05-25 06:17:10|719.16|711.56|719.11|711.51|719.24|711.64|719.11|711.51|18
1653459440000|2022-05-25 06:17:20|719.12|711.52|718.27|710.67|719.14|711.54|718.27|710.67|24
1653459450000|2022-05-25 06:17:30|718.26|710.66|718.11|710.51|718.35|710.75|718.11|710.51|13
1653459460000|2022-05-25 06:17:40|718.1|710.5|718.24|710.64|718.24|710.64|718.1|710.5|8
1653459470000|2022-05-25 06:17:50|718.18|710.58|718.5|710.9|718.54|710.94|718.18|710.58|15
1653459480000|2022-05-25 06:18:00|718.39|710.79|718.51|710.91|718.56|710.96|718.39|710.79|6
1653459490000|2022-05-25 06:18:10|718.53|710.93|718.1|710.5|718.53|710.93|718.1|710.5|22
1653459500000|2022-05-25 06:18:20|718.09|710.49|717.83|710.23|718.09|710.49|717.27|709.67|26
1653459510000|2022-05-25 06:18:30|717.84|710.24|717.68|710.08|717.91|710.31|717.66|710.06|9
1653459520000|2022-05-25 06:18:40|717.63|710.03|716.44|708.84|717.71|710.11|716.41|708.81|12
1653459530000|2022-05-25 06:18:50|716.16|708.56|716.42|708.82|716.67|709.07|716.1|708.5|26
1653459540000|2022-05-25 06:19:00|716.4|708.8|716.36|708.76|716.4|708.8|716.18|708.58|19
1653459550000|2022-05-25 06:19:10|716.37|708.77|716.38|708.78|716.4|708.8|716.37|708.77|13
1653459560000|2022-05-25 06:19:20|716.39|708.79|716.35|708.75|716.39|708.79|716.32|708.72|12
1653459570000|2022-05-25 06:19:30|716.34|708.74|717.41|709.81|717.41|709.81|716.34|708.74|20
1653459580000|2022-05-25 06:19:40|717.42|709.82|717.1|709.5|717.42|709.82|717.02|709.42|21
1653459590000|2022-05-25 06:19:50|717.09|709.49|717.1|709.5|717.12|709.52|717.08|709.48|5
1653459600000|2022-05-25 06:20:00|717.09|709.49|717.43|709.83|717.49|709.89|717.06|709.46|19
1653459610000|2022-05-25 06:20:10|717.45|709.85|718.38|710.78|718.38|710.78|717.41|709.81|24
1653459620000|2022-05-25 06:20:20|718.39|710.79|717.75|710.15|718.42|710.82|717.75|710.15|23
1653459630000|2022-05-25 06:20:30|717.76|710.16|717.76|710.16|717.77|710.17|717.75|710.15|10
1653459640000|2022-05-25 06:20:40|717.75|710.15|717.15|709.55|717.9|710.3|717.09|709.49|16
1653459650000|2022-05-25 06:20:50|717.13|709.53|717.16|709.56|717.56|709.96|717.13|709.53|20
1653459660000|2022-05-25 06:21:00|717.18|709.58|718.41|710.81|718.41|710.81|717.13|709.53|25
1653459670000|2022-05-25 06:21:10|718.42|710.82|718|710.4|718.49|710.89|717.98|710.38|19
1653459680000|2022-05-25 06:21:20|717.98|710.38|717.99|710.39|718|710.4|717.97|710.37|7
1653459690000|2022-05-25 06:21:30|718|710.4|718.01|710.41|718.05|710.45|717.99|710.39|7
1653459700000|2022-05-25 06:21:40|717.98|710.38|717.98|710.38|718.38|710.78|717.97|710.37|20
1653459710000|2022-05-25 06:21:50|717.71|710.11|717.71|710.11|718.04|710.44|717.7|710.1|13
1653459720000|2022-05-25 06:22:00|717.7|710.1|718.16|710.56|718.47|710.87|717.68|710.08|20
1653459730000|2022-05-25 06:22:10|718.14|710.54|718.11|710.51|718.17|710.57|718.06|710.46|17
1653459740000|2022-05-25 06:22:20|718.07|710.47|717.79|710.19|718.13|710.53|717.57|709.97|24
1653459750000|2022-05-25 06:22:30|717.78|710.18|717.85|710.25|717.85|710.25|717.78|710.18|13
1653459760000|2022-05-25 06:22:40|717.84|710.24|717.82|710.22|717.86|710.26|717.82|710.22|14
1653459770000|2022-05-25 06:22:50|717.81|710.21|717.86|710.26|717.87|710.27|717.81|710.21|4
1653459780000|2022-05-25 06:23:00|717.92|710.32|716.98|709.38|717.92|710.32|716.98|709.38|17
1653459790000|2022-05-25 06:23:10|716.97|709.37|716.33|708.73|717|709.4|716.33|708.73|20
1653459800000|2022-05-25 06:23:20|716.32|708.72|716.74|709.14|716.8|709.2|716.32|708.72|13
1653459810000|2022-05-25 06:23:30|716.73|709.13|716.69|709.09|716.74|709.14|716.69|709.09|12
1653459820000|2022-05-25 06:23:40|716.7|709.1|716.49|708.89|716.73|709.13|716.48|708.88|13
1653459830000|2022-05-25 06:23:50|716.48|708.88|716.61|709.01|716.61|709.01|716.46|708.86|11
1653459840000|2022-05-25 06:24:00|716.6|709|716.65|709.05|716.67|709.07|716.48|708.88|12
1653459850000|2022-05-25 06:24:10|716.63|709.03|716.57|708.97|716.65|709.05|716.57|708.97|4
1653459860000|2022-05-25 06:24:20|716.58|708.98|716.59|708.99|716.6|709|716.55|708.95|7
1653459870000|2022-05-25 06:24:30|716.58|708.98|716.19|708.59|716.58|708.98|716.19|708.59|10
1653459880000|2022-05-25 06:24:40|716.16|708.56|716.01|708.41|716.18|708.58|716.01|708.41|21
1653459890000|2022-05-25 06:24:50|716|708.4|715.92|708.32|716.01|708.41|715.89|708.29|16
1653459900000|2022-05-25 06:25:00|715.91|708.31|715.68|708.08|715.91|708.31|715.63|708.03|20
1653459910000|2022-05-25 06:25:10|715.65|708.05|715.11|707.51|715.65|708.05|715.01|707.41|9
1653459920000|2022-05-25 06:25:20|715.06|707.46|714.72|707.12|715.06|707.46|714.49|706.89|23
1653459930000|2022-05-25 06:25:30|714.77|707.17|714.71|707.11|714.78|707.18|714.7|707.1|10
1653459940000|2022-05-25 06:25:40|714.54|706.94|714.65|707.05|714.68|707.08|714.53|706.93|10
1653459950000|2022-05-25 06:25:50|714.71|707.11|714.77|707.17|714.81|707.21|714.71|707.11|5
1653459960000|2022-05-25 06:26:00|714.76|707.16|714.83|707.23|714.83|707.23|714.61|707.01|10
1653459970000|2022-05-25 06:26:10|714.82|707.22|714.8|707.2|714.83|707.23|714.68|707.08|7
1653459980000|2022-05-25 06:26:20|714.77|707.17|714.77|707.17|714.77|707.17|714.76|707.16|3
1653459990000|2022-05-25 06:26:30|714.76|707.16|715.28|707.68|715.28|707.68|714.53|706.93|11
1653460000000|2022-05-25 06:26:40|715.29|707.69|715.36|707.76|715.36|707.76|715.26|707.66|10
1653460010000|2022-05-25 06:26:50|715.35|707.75|715.38|707.78|715.38|707.78|715.35|707.75|3
1653460020000|2022-05-25 06:27:00|715.39|707.79|715.37|707.77|715.39|707.79|715.37|707.77|6
1653460030000|2022-05-25 06:27:10|715.38|707.78|715.43|707.83|715.46|707.86|715.38|707.78|9
1653460040000|2022-05-25 06:27:20|715.37|707.77|715.39|707.79|715.39|707.79|715.37|707.77|3
1653460050000|2022-05-25 06:27:30|715.4|707.8|715.38|707.78|715.4|707.8|715.38|707.78|5
1653460060000|2022-05-25 06:27:40|715.39|707.79|715.39|707.79|715.39|707.79|715.38|707.78|3
1653460070000|2022-05-25 06:27:50|715.38|707.78|715.41|707.81|715.41|707.81|715.38|707.78|4
1653460080000|2022-05-25 06:28:00|715.42|707.82|716.13|708.53|716.23|708.63|715.39|707.79|25
1653460090000|2022-05-25 06:28:10|716.05|708.45|716.37|708.77|716.37|708.77|716.02|708.42|16
1653460100000|2022-05-25 06:28:20|716.44|708.84|716.63|709.03|716.68|709.08|716.4|708.8|23
1653460110000|2022-05-25 06:28:30|716.64|709.04|716.52|708.92|716.64|709.04|716.5|708.9|12
1653460120000|2022-05-25 06:28:40|716.53|708.93|717.26|709.66|717.31|709.71|716.49|708.89|23
1653460130000|2022-05-25 06:28:50|717.31|709.71|716.8|709.2|717.31|709.71|716.74|709.14|29
1653460140000|2022-05-25 06:29:00|716.88|709.28|717.32|709.72|717.32|709.72|716.8|709.2|20
1653460150000|2022-05-25 06:29:10|717.23|709.63|717.31|709.71|717.38|709.78|717.21|709.61|21
1653460160000|2022-05-25 06:29:20|717.3|709.7|717.32|709.72|717.34|709.74|717.3|709.7|11
1653460170000|2022-05-25 06:29:30|717.35|709.75|717.29|709.69|717.5|709.9|717.29|709.69|12
1653460180000|2022-05-25 06:29:40|717.17|709.57|717.34|709.74|717.34|709.74|716.89|709.29|13
1653460190000|2022-05-25 06:29:50|717.29|709.69|716.93|709.33|717.29|709.69|716.86|709.26|19
1653460200000|2022-05-25 06:30:00|716.87|709.27|716.24|708.64|716.95|709.35|716.24|708.64|18
1653460210000|2022-05-25 06:30:10|716.17|708.57|715.98|708.38|716.18|708.58|715.98|708.38|15
1653460220000|2022-05-25 06:30:20|715.99|708.39|716.2|708.6|716.2|708.6|715.99|708.39|8
1653460230000|2022-05-25 06:30:30|716.19|708.59|716.21|708.61|716.22|708.62|716.18|708.58|8
1653460240000|2022-05-25 06:30:40|716.22|708.62|716.11|708.51|716.22|708.62|716.11|708.51|6
1653460250000|2022-05-25 06:30:50|716.12|708.52|716.06|708.46|716.13|708.53|716.06|708.46|4
1653460260000|2022-05-25 06:31:00|715.98|708.38|715.72|708.12|715.98|708.38|715.71|708.11|19
1653460270000|2022-05-25 06:31:10|715.66|708.06|715.74|708.14|715.85|708.25|715.66|708.06|15
1653460280000|2022-05-25 06:31:20|715.75|708.15|715.75|708.15|715.75|708.15|715.74|708.14|5
1653460290000|2022-05-25 06:31:30|715.79|708.19|715.71|708.11|715.79|708.19|715.7|708.1|5
1653460300000|2022-05-25 06:31:40|715.7|708.1|715.71|708.11|715.73|708.13|715.68|708.08|14
1653460310000|2022-05-25 06:31:50|716.17|708.57|716.31|708.71|716.4|708.8|716.17|708.57|13
1653460320000|2022-05-25 06:32:00|716.5|708.9|717.49|709.89|717.55|709.95|716.43|708.83|25
1653460330000|2022-05-25 06:32:10|717.41|709.81|717.61|710.01|717.61|710.01|717.32|709.72|15
1653460340000|2022-05-25 06:32:20|717.6|710|718.07|710.47|718.11|710.51|717.55|709.95|26
1653460350000|2022-05-25 06:32:30|718.27|710.67|718.35|710.75|718.35|710.75|718.27|710.67|6
1653460360000|2022-05-25 06:32:40|718.4|710.8|718.46|710.86|718.46|710.86|718.39|710.79|14
1653460370000|2022-05-25 06:32:50|718.4|710.8|719.05|711.45|719.05|711.45|718.37|710.77|17
1653460380000|2022-05-25 06:33:00|719.07|711.47|719.95|712.35|720|712.4|718.85|711.25|25
1653460390000|2022-05-25 06:33:10|719.96|712.36|720.14|712.54|720.45|712.85|719.8|712.2|19
1653460400000|2022-05-25 06:33:20|720.15|712.55|720.7|713.1|720.88|713.28|720.15|712.55|10
1653460410000|2022-05-25 06:33:30|720.72|713.12|720.7|713.1|720.73|713.13|720.61|713.01|18
1653460420000|2022-05-25 06:33:40|720.71|713.11|720.72|713.12|720.73|713.13|720.71|713.11|4
1653460430000|2022-05-25 06:33:50|720.73|713.13|720.67|713.07|720.73|713.13|720.67|713.07|8
1653460440000|2022-05-25 06:34:00|720.72|713.12|720.5|712.9|720.74|713.14|720.5|712.9|5
1653460450000|2022-05-25 06:34:10|720.46|712.86|720.47|712.87|720.47|712.87|720.45|712.85|4
1653460460000|2022-05-25 06:34:20|720.48|712.88|720.47|712.87|720.48|712.88|720.47|712.87|2
1653460470000|2022-05-25 06:34:30|720.48|712.88|720.6|713|720.61|713.01|720.48|712.88|7
1653460480000|2022-05-25 06:34:40|720.59|712.99|721.52|713.92|721.52|713.92|720.59|712.99|15
1653460490000|2022-05-25 06:34:50|721.53|713.93|721.34|713.74|721.64|714.04|721.34|713.74|15
1653460500000|2022-05-25 06:35:00|721.27|713.67|720.49|712.89|721.27|713.67|720.4|712.8|20
1653460510000|2022-05-25 06:35:10|720.53|712.93|720.51|712.91|720.53|712.93|720.48|712.88|5
1653460520000|2022-05-25 06:35:20|720.52|712.92|720.41|712.81|720.53|712.93|720.25|712.65|18
1653460530000|2022-05-25 06:35:30|720.42|712.82|720.51|712.91|720.53|712.93|720.42|712.82|8
1653460540000|2022-05-25 06:35:40|720.55|712.95|720.55|712.95|720.55|712.95|720.55|712.95|1
1653460550000|2022-05-25 06:35:50|720.51|712.91|720.71|713.11|720.76|713.16|720.51|712.91|4
1653460560000|2022-05-25 06:36:00|720.67|713.07|720.68|713.08|720.74|713.14|720.67|713.07|7
1653460570000|2022-05-25 06:36:10|720.62|713.02|720.45|712.85|720.63|713.03|720.45|712.85|8
1653460580000|2022-05-25 06:36:20|720.46|712.86|720.51|712.91|720.51|712.91|720.45|712.85|9
1653460590000|2022-05-25 06:36:30|720.5|712.9|720.27|712.67|720.5|712.9|720.16|712.56|15
1653460600000|2022-05-25 06:36:40|720.4|712.8|720.53|712.93|720.56|712.96|720.31|712.71|13
1653460610000|2022-05-25 06:36:50|720.52|712.92|720.54|712.94|720.64|713.04|720.47|712.87|15
1653460620000|2022-05-25 06:37:00|720.64|713.04|720.51|712.91|720.69|713.09|720.51|712.91|15
1653460630000|2022-05-25 06:37:10|720.53|712.93|720.52|712.92|720.54|712.94|720.51|712.91|5
1653460640000|2022-05-25 06:37:20|720.55|712.95|720.56|712.96|720.56|712.96|720.54|712.94|3
1653460650000|2022-05-25 06:37:30|720.52|712.92|720.52|712.92|720.53|712.93|720.51|712.91|7
1653460660000|2022-05-25 06:37:40|720.51|712.91|720.41|712.81|720.52|712.92|720.39|712.79|5
1653460670000|2022-05-25 06:37:50|720.4|712.8|720.03|712.43|720.4|712.8|719.99|712.39|22
1653460680000|2022-05-25 06:38:00|720.04|712.44|720.43|712.83|720.46|712.86|719.97|712.37|17
1653460690000|2022-05-25 06:38:10|720.44|712.84|721.03|713.43|721.37|713.77|720.42|712.82|26
1653460700000|2022-05-25 06:38:20|720.94|713.34|721.21|713.61|721.38|713.78|720.94|713.34|17
1653460710000|2022-05-25 06:38:30|721.16|713.56|721.17|713.57|721.18|713.58|721.14|713.54|6
1653460720000|2022-05-25 06:38:40|721.18|713.58|721.07|713.47|721.32|713.72|721.06|713.46|7
1653460730000|2022-05-25 06:38:50|721.08|713.48|721.08|713.48|721.08|713.48|721.08|713.48|1
1653460740000|2022-05-25 06:39:00|721.1|713.5|721.15|713.55|721.31|713.71|721.08|713.48|14
1653460750000|2022-05-25 06:39:10|721.16|713.56|721.3|713.7|721.31|713.71|721.1|713.5|16
1653460760000|2022-05-25 06:39:20|721.34|713.74|721.34|713.74|721.34|713.74|721.34|713.74|1
1653460770000|2022-05-25 06:39:30|721.35|713.75|721.36|713.76|721.36|713.76|721.35|713.75|2
1653460780000|2022-05-25 06:39:40|721.35|713.75|721.4|713.8|721.4|713.8|721.35|713.75|2
1653460790000|2022-05-25 06:39:50|721.39|713.79|721.35|713.75|721.47|713.87|721.35|713.75|8
1653460800000|2022-05-25 06:40:00|721.29|713.69|721.33|713.73|721.33|713.73|721.29|713.69|2
1653460810000|2022-05-25 06:40:10|721.31|713.71|720.75|713.15|721.31|713.71|720.75|713.15|15
1653460820000|2022-05-25 06:40:20|720.77|713.17|720.79|713.19|720.79|713.19|720.77|713.17|3
1653460830000|2022-05-25 06:40:30|720.7|713.1|720.83|713.23|720.83|713.23|720.7|713.1|5
1653460840000|2022-05-25 06:40:40|720.82|713.22|720.82|713.22|720.83|713.23|720.76|713.16|8
1653460860000|2022-05-25 06:41:00|720.83|713.23|720.82|713.22|720.87|713.27|720.73|713.13|16
1653460870000|2022-05-25 06:41:10|720.83|713.23|721.42|713.82|721.42|713.82|720.8|713.2|17
1653460880000|2022-05-25 06:41:20|721.43|713.83|721.42|713.82|721.45|713.85|721.31|713.71|18
1653460890000|2022-05-25 06:41:30|721.41|713.81|721.47|713.87|721.5|713.9|721.41|713.81|12
1653460900000|2022-05-25 06:41:40|721.45|713.85|721.58|713.98|721.58|713.98|721.34|713.74|13
1653460910000|2022-05-25 06:41:50|721.57|713.97|721.56|713.96|721.57|713.97|721.46|713.86|12
1653460920000|2022-05-25 06:42:00|721.57|713.97|721.5|713.9|721.58|713.98|721.47|713.87|13
1653460930000|2022-05-25 06:42:10|721.51|713.91|721.5|713.9|721.51|713.91|721.48|713.88|7
1653460940000|2022-05-25 06:42:20|721.45|713.85|721.27|713.67|721.45|713.85|721.26|713.66|8
1653460950000|2022-05-25 06:42:30|721.17|713.57|721|713.4|721.17|713.57|720.92|713.32|13
1653460960000|2022-05-25 06:42:40|721.01|713.41|720.89|713.29|721.03|713.43|720.89|713.29|7
1653460970000|2022-05-25 06:42:50|720.88|713.28|721.47|713.87|721.52|713.92|720.8|713.2|23
1653460980000|2022-05-25 06:43:00|721.48|713.88|721.57|713.97|721.66|714.06|721.48|713.88|9
1653460990000|2022-05-25 06:43:10|721.6|714|721.44|713.84|721.62|714.02|721.43|713.83|13
1653461000000|2022-05-25 06:43:20|721.43|713.83|721.38|713.78|721.44|713.84|721.25|713.65|11
1653461010000|2022-05-25 06:43:30|721.34|713.74|721.34|713.74|721.34|713.74|721.34|713.74|1
1653461020000|2022-05-25 06:43:40|721.36|713.76|721.34|713.74|721.36|713.76|721.34|713.74|9
1653461030000|2022-05-25 06:43:50|721.46|713.86|721.53|713.93|721.56|713.96|721.46|713.86|19
1653461040000|2022-05-25 06:44:00|721.54|713.94|722.09|714.49|722.16|714.56|721.54|713.94|20
1653461050000|2022-05-25 06:44:10|722.1|714.5|721.99|714.39|722.1|714.5|721.99|714.39|11
1653461060000|2022-05-25 06:44:20|722.01|714.41|722.44|714.84|722.44|714.84|722.01|714.41|10
1653461070000|2022-05-25 06:44:30|722.45|714.85|722.4|714.8|722.45|714.85|722.39|714.79|10
1653461080000|2022-05-25 06:44:40|722.43|714.83|722.54|714.94|722.54|714.94|722.4|714.8|16
1653461090000|2022-05-25 06:44:50|722.51|714.91|722.7|715.1|722.74|715.14|722.5|714.9|12
1653461100000|2022-05-25 06:45:00|722.56|714.96|722.79|715.19|722.79|715.19|722.56|714.96|16
1653461110000|2022-05-25 06:45:10|722.78|715.18|722.78|715.18|722.78|715.18|722.78|715.18|1
1653461120000|2022-05-25 06:45:20|722.8|715.2|722.84|715.24|722.84|715.24|722.75|715.15|14
1653461130000|2022-05-25 06:45:30|722.85|715.25|722.94|715.34|722.94|715.34|722.85|715.25|7
1653461140000|2022-05-25 06:45:40|722.96|715.36|722.94|715.34|722.96|715.36|722.92|715.32|4
1653461150000|2022-05-25 06:45:50|722.95|715.35|722.95|715.35|722.95|715.35|722.82|715.22|6
1653461160000|2022-05-25 06:46:00|722.96|715.36|722.74|715.14|722.97|715.37|722.74|715.14|8
1653461170000|2022-05-25 06:46:10|722.84|715.24|722.21|714.61|722.87|715.27|722.19|714.59|24
1653461180000|2022-05-25 06:46:20|722.22|714.62|722.45|714.85|722.45|714.85|722.2|714.6|14
1653461190000|2022-05-25 06:46:30|722.46|714.86|722.21|714.61|722.51|714.91|722.2|714.6|8
1653461200000|2022-05-25 06:46:40|722.2|714.6|722.26|714.66|722.26|714.66|722.2|714.6|3
1653461210000|2022-05-25 06:46:50|722.14|714.54|722.1|714.5|722.15|714.55|722.1|714.5|7
1653461220000|2022-05-25 06:47:00|722.09|714.49|722.25|714.65|722.3|714.7|722.09|714.49|21
1653461230000|2022-05-25 06:47:10|722.21|714.61|722.08|714.48|722.21|714.61|722.03|714.43|17
1653461240000|2022-05-25 06:47:20|722.07|714.47|722.08|714.48|722.11|714.51|722.03|714.43|17
1653461250000|2022-05-25 06:47:30|722.03|714.43|722.15|714.55|722.15|714.55|721.88|714.28|11
1653461260000|2022-05-25 06:47:40|722.13|714.53|722.09|714.49|722.13|714.53|722.04|714.44|8
1653461270000|2022-05-25 06:47:50|722.1|714.5|722.14|714.54|722.14|714.54|722.1|714.5|3
1653461280000|2022-05-25 06:48:00|722.15|714.55|722.1|714.5|722.46|714.86|722.1|714.5|20
1653461300000|2022-05-25 06:48:20|722.07|714.47|722.1|714.5|722.1|714.5|722.07|714.47|4
1653461310000|2022-05-25 06:48:30|722.07|714.47|722.09|714.49|722.09|714.49|722|714.4|10
1653461320000|2022-05-25 06:48:40|722.1|714.5|722.09|714.49|722.1|714.5|722.09|714.49|2
1653461330000|2022-05-25 06:48:50|722.06|714.46|722.06|714.46|722.06|714.46|722.06|714.46|1
1653461340000|2022-05-25 06:49:00|722.05|714.45|722.47|714.87|722.47|714.87|722.03|714.43|6
1653461350000|2022-05-25 06:49:10|722.48|714.88|722.68|715.08|722.68|715.08|722.39|714.79|19
1653461360000|2022-05-25 06:49:20|722.69|715.09|723.42|715.82|723.42|715.82|722.65|715.05|30
1653461370000|2022-05-25 06:49:30|723.41|715.81|723.43|715.83|723.46|715.86|723.37|715.77|12
1653461380000|2022-05-25 06:49:40|723.38|715.78|723.14|715.54|723.38|715.78|723.14|715.54|14
1653461390000|2022-05-25 06:49:50|723.15|715.55|723.48|715.88|723.48|715.88|722.94|715.34|20
1653461400000|2022-05-25 06:50:00|723.47|715.87|722.84|715.24|723.47|715.87|722.83|715.23|12
1653461410000|2022-05-25 06:50:10|722.82|715.22|723.05|715.45|723.06|715.46|722.81|715.21|7
1653461420000|2022-05-25 06:50:20|723.04|715.44|722.95|715.35|723.17|715.57|722.95|715.35|5
1653461430000|2022-05-25 06:50:30|722.96|715.36|723.06|715.46|723.18|715.58|722.96|715.36|11
1653461440000|2022-05-25 06:50:40|723.05|715.45|723.22|715.62|723.4|715.8|723|715.4|20
1653461450000|2022-05-25 06:50:50|723.21|715.61|723.42|715.82|723.43|715.83|723.01|715.41|13
1653461460000|2022-05-25 06:51:00|723.43|715.83|723.58|715.98|723.58|715.98|723.43|715.83|20
1653461470000|2022-05-25 06:51:10|723.59|715.99|723.24|715.64|723.65|716.05|723.24|715.64|17
1653461480000|2022-05-25 06:51:20|723.23|715.63|723.18|715.58|723.28|715.68|723.17|715.57|9
1653461490000|2022-05-25 06:51:30|723.22|715.62|723.25|715.65|723.49|715.89|723.22|715.62|18
1653461500000|2022-05-25 06:51:40|723.24|715.64|723.26|715.66|723.26|715.66|723.24|715.64|5
1653461510000|2022-05-25 06:51:50|723.25|715.65|723.28|715.68|723.29|715.69|723.22|715.62|8
1653461520000|2022-05-25 06:52:00|723.25|715.65|723.09|715.49|723.25|715.65|723.09|715.49|18
1653461530000|2022-05-25 06:52:10|723.12|715.52|722.77|715.17|723.13|715.53|722.77|715.17|24
1653461540000|2022-05-25 06:52:20|722.78|715.18|722.65|715.05|723.4|715.8|722.65|715.05|19
1653461550000|2022-05-25 06:52:30|722.64|715.04|723.09|715.49|723.14|715.54|722.64|715.04|15
1653461560000|2022-05-25 06:52:40|723.04|715.44|723.03|715.43|723.04|715.44|723.02|715.42|5
1653461570000|2022-05-25 06:52:50|723.02|715.42|722.95|715.35|723.03|715.43|722.85|715.25|12
1653461580000|2022-05-25 06:53:00|722.99|715.39|722.79|715.19|723.03|715.43|722.79|715.19|13
1653461590000|2022-05-25 06:53:10|722.78|715.18|722.31|714.71|722.78|715.18|722.31|714.71|23
1653461600000|2022-05-25 06:53:20|722.32|714.72|722.26|714.66|722.32|714.72|722.26|714.66|5
1653461610000|2022-05-25 06:53:30|722.22|714.62|722.22|714.62|722.22|714.62|722.21|714.61|5
1653461620000|2022-05-25 06:53:40|722.21|714.61|722.16|714.56|722.21|714.61|722.16|714.56|6
1653461630000|2022-05-25 06:53:50|722.35|714.75|722.73|715.13|722.8|715.2|722.35|714.75|26
1653461640000|2022-05-25 06:54:00|722.74|715.14|722.94|715.34|723.08|715.48|722.63|715.03|13
1653461650000|2022-05-25 06:54:10|722.92|715.32|722.96|715.36|722.96|715.36|722.87|715.27|20
1653461660000|2022-05-25 06:54:20|722.95|715.35|722.94|715.34|722.96|715.36|722.94|715.34|5
1653461670000|2022-05-25 06:54:30|722.96|715.36|723.05|715.45|723.05|715.45|722.94|715.34|15
1653461680000|2022-05-25 06:54:40|723.06|715.46|723.02|715.42|723.1|715.5|722.97|715.37|9
1653461690000|2022-05-25 06:54:50|723.03|715.43|722.9|715.3|723.03|715.43|722.89|715.29|10
1653461700000|2022-05-25 06:55:00|722.99|715.39|722.77|715.17|722.99|715.39|722.77|715.17|12
1653461710000|2022-05-25 06:55:10|722.73|715.13|722.09|714.49|722.74|715.14|722.06|714.46|20
1653461720000|2022-05-25 06:55:20|722.11|714.51|722.56|714.96|722.56|714.96|721.98|714.38|20
1653461730000|2022-05-25 06:55:30|722.55|714.95|722.59|714.99|722.61|715.01|722.54|714.94|14
1653461740000|2022-05-25 06:55:40|722.56|714.96|722.53|714.93|722.56|714.96|722.33|714.73|20
1653461750000|2022-05-25 06:55:50|722.54|714.94|722.53|714.93|722.54|714.94|722.53|714.93|12
1653461760000|2022-05-25 06:56:00|722.52|714.92|722.06|714.46|722.52|714.92|722.06|714.46|17
1653461770000|2022-05-25 06:56:10|722.03|714.43|721.37|713.77|722.04|714.44|721.37|713.77|19
1653461780000|2022-05-25 06:56:20|721.36|713.76|721.63|714.03|721.66|714.06|721.2|713.6|21
1653461790000|2022-05-25 06:56:30|721.66|714.06|721.54|713.94|721.66|714.06|721.54|713.94|16
1653461800000|2022-05-25 06:56:40|721.55|713.95|721.55|713.95|721.58|713.98|721.55|713.95|10
1653461810000|2022-05-25 06:56:50|721.54|713.94|722.24|714.64|722.38|714.78|721.54|713.94|21
1653461820000|2022-05-25 06:57:00|722.23|714.63|721.81|714.21|722.25|714.65|721.81|714.21|21
1653461830000|2022-05-25 06:57:10|721.74|714.14|721.74|714.14|721.82|714.22|721.74|714.14|16
1653461840000|2022-05-25 06:57:20|721.73|714.13|721.64|714.04|721.77|714.17|721.61|714.01|17
1653461850000|2022-05-25 06:57:30|721.63|714.03|721.67|714.07|721.68|714.08|721.62|714.02|14
1653461860000|2022-05-25 06:57:40|721.69|714.09|721.67|714.07|721.72|714.12|721.65|714.05|14
1653461870000|2022-05-25 06:57:50|721.71|714.11|721.67|714.07|721.72|714.12|721.61|714.01|14
1653461880000|2022-05-25 06:58:00|721.63|714.03|721.14|713.54|721.86|714.26|721.14|713.54|22
1653461890000|2022-05-25 06:58:10|721.13|713.53|721.18|713.58|721.21|713.61|721.11|713.51|15
1653461900000|2022-05-25 06:58:20|721.19|713.59|721.33|713.73|721.33|713.73|721.18|713.58|5
1653461910000|2022-05-25 06:58:30|721.35|713.75|721.8|714.2|721.81|714.21|721.35|713.75|16
1653461920000|2022-05-25 06:58:40|721.75|714.15|721.81|714.21|721.81|714.21|721.73|714.13|10
1653461930000|2022-05-25 06:58:50|721.82|714.22|721.98|714.38|721.98|714.38|721.82|714.22|13
1653461940000|2022-05-25 06:59:00|721.97|714.37|721.72|714.12|721.98|714.38|721.7|714.1|15
1653461950000|2022-05-25 06:59:10|721.71|714.11|721.16|713.56|721.78|714.18|721.16|713.56|17
1653461960000|2022-05-25 06:59:20|721.15|713.55|721.13|713.53|721.15|713.55|721.11|713.51|7
1653461970000|2022-05-25 06:59:30|721.12|713.52|721.18|713.58|721.18|713.58|721.12|713.52|11
1653461980000|2022-05-25 06:59:40|721.19|713.59|721.16|713.56|721.2|713.6|721.16|713.56|8
1653461990000|2022-05-25 06:59:50|721.27|713.67|721.52|713.92|721.54|713.94|721.27|713.67|12
1653462000000|2022-05-25 07:00:00|721.53|713.93|721.53|713.93|721.75|714.15|721.32|713.72|23
1653462010000|2022-05-25 07:00:10|721.54|713.94|721.22|713.62|721.54|713.94|721.22|713.62|17
1653462020000|2022-05-25 07:00:20|721.18|713.58|721.09|713.49|721.19|713.59|721.08|713.48|12
1653462030000|2022-05-25 07:00:30|721.08|713.48|721.44|713.84|721.44|713.84|721.08|713.48|15
1653462040000|2022-05-25 07:00:40|721.56|713.96|721.53|713.93|721.64|714.04|721.44|713.84|18
1653462050000|2022-05-25 07:00:50|721.52|713.92|721.46|713.86|721.54|713.94|721.16|713.56|20
1653462060000|2022-05-25 07:01:00|721.45|713.85|721.19|713.59|721.45|713.85|721.19|713.59|18
1653462070000|2022-05-25 07:01:10|721.25|713.65|721.2|713.6|721.25|713.65|721.13|713.53|20
1653462080000|2022-05-25 07:01:20|721.19|713.59|721.08|713.48|721.19|713.59|721.02|713.42|24
1653462090000|2022-05-25 07:01:30|721.07|713.47|720.95|713.35|721.07|713.47|720.94|713.34|12
1653462100000|2022-05-25 07:01:40|720.94|713.34|720.79|713.19|720.98|713.38|720.72|713.12|15
1653462110000|2022-05-25 07:01:50|720.78|713.18|720.76|713.16|720.83|713.23|720.75|713.15|19
1653462120000|2022-05-25 07:02:00|720.77|713.17|720.32|712.72|720.77|713.17|720.32|712.72|10
1653462130000|2022-05-25 07:02:10|720.28|712.68|719.9|712.3|720.28|712.68|719.9|712.3|15
1653462140000|2022-05-25 07:02:20|719.94|712.34|719.77|712.17|719.97|712.37|719.74|712.14|17
1653462150000|2022-05-25 07:02:30|719.75|712.15|719.71|712.11|719.77|712.17|719.71|712.11|16
1653462160000|2022-05-25 07:02:40|719.74|712.14|719.84|712.24|719.88|712.28|719.7|712.1|11
1653462170000|2022-05-25 07:02:50|719.83|712.23|719.84|712.24|719.84|712.24|719.81|712.21|4
1653462180000|2022-05-25 07:03:00|719.69|712.09|719.77|712.17|719.85|712.25|719.68|712.08|14
1653462190000|2022-05-25 07:03:10|719.72|712.12|719.68|712.08|719.75|712.15|719.67|712.07|13
1653462200000|2022-05-25 07:03:20|719.73|712.13|719.76|712.16|719.76|712.16|719.73|712.13|8
1653462210000|2022-05-25 07:03:30|719.41|711.81|719.82|712.22|719.82|712.22|719.38|711.78|4
1653462220000|2022-05-25 07:03:40|719.83|712.23|719.88|712.28|719.88|712.28|719.83|712.23|3
1653462230000|2022-05-25 07:03:50|719.87|712.27|719.83|712.23|719.87|712.27|719.77|712.17|5
1653462240000|2022-05-25 07:04:00|719.59|711.99|719.59|711.99|719.59|711.99|719.59|711.99|1
1653462250000|2022-05-25 07:04:10|719.66|712.06|719.75|712.15|719.8|712.2|719.66|712.06|7
1653462260000|2022-05-25 07:04:20|719.83|712.23|719.83|712.23|719.83|712.23|719.83|712.23|1
1653462280000|2022-05-25 07:04:40|719.63|712.03|719.59|711.99|719.65|712.05|719.52|711.92|12
1653462290000|2022-05-25 07:04:50|719.62|712.02|719.74|712.14|719.83|712.23|719.62|712.02|14
1653462300000|2022-05-25 07:05:00|719.91|712.31|720.24|712.64|720.35|712.75|719.9|712.3|17
1653462310000|2022-05-25 07:05:10|720.33|712.73|720.09|712.49|720.33|712.73|720.04|712.44|13
1653462320000|2022-05-25 07:05:20|720.12|712.52|720.09|712.49|720.12|712.52|720.07|712.47|7
1653462330000|2022-05-25 07:05:30|720.08|712.48|720.11|712.51|720.16|712.56|720.05|712.45|14
1653462340000|2022-05-25 07:05:40|720.06|712.46|720.06|712.46|720.08|712.48|720.06|712.46|4
1653462350000|2022-05-25 07:05:50|720.07|712.47|720.03|712.43|720.07|712.47|720.02|712.42|6
1653462360000|2022-05-25 07:06:00|720.02|712.42|719.83|712.23|720.02|712.42|719.81|712.21|14
1653462370000|2022-05-25 07:06:10|719.84|712.24|719.92|712.32|720|712.4|719.84|712.24|16
1653462380000|2022-05-25 07:06:20|719.93|712.33|720.02|712.42|720.03|712.43|719.93|712.33|16
1653462390000|2022-05-25 07:06:30|719.99|712.39|720.01|712.41|720.03|712.43|719.97|712.37|8
1653462400000|2022-05-25 07:06:40|719.97|712.37|720.03|712.43|720.03|712.43|719.94|712.34|9
1653462410000|2022-05-25 07:06:50|720.01|712.41|719.92|712.32|720.01|712.41|719.92|712.32|4
1653462420000|2022-05-25 07:07:00|719.93|712.33|720.09|712.49|720.09|712.49|719.93|712.33|2
1653462430000|2022-05-25 07:07:10|720.1|712.5|720.09|712.49|720.17|712.57|719.98|712.38|13
1653462440000|2022-05-25 07:07:20|720.08|712.48|720.03|712.43|720.2|712.6|720.03|712.43|6
1653462450000|2022-05-25 07:07:30|720.04|712.44|720.03|712.43|720.04|712.44|720.02|712.42|3
1653462460000|2022-05-25 07:07:40|720.05|712.45|720.04|712.44|720.08|712.48|720.04|712.44|6
1653462470000|2022-05-25 07:07:50|719.97|712.37|719.34|711.74|719.97|712.37|719.33|711.73|9
1653462480000|2022-05-25 07:08:00|719.33|711.73|719.64|712.04|719.89|712.29|719.28|711.68|22
1653462490000|2022-05-25 07:08:10|719.65|712.05|719.71|712.11|720.01|712.41|719.61|712.01|15
1653462500000|2022-05-25 07:08:20|719.72|712.12|719.71|712.11|719.74|712.14|719.71|712.11|5
1653462510000|2022-05-25 07:08:30|719.72|712.12|719.34|711.74|719.72|712.12|719.32|711.72|8
1653462520000|2022-05-25 07:08:40|719.53|711.93|719.33|711.73|719.61|712.01|719.32|711.72|20
1653462530000|2022-05-25 07:08:50|719.34|711.74|719.8|712.2|719.92|712.32|719.3|711.7|20
1653462540000|2022-05-25 07:09:00|719.81|712.21|720.07|712.47|720.07|712.47|719.81|712.21|15
1653462550000|2022-05-25 07:09:10|720.08|712.48|720.07|712.47|720.11|712.51|720|712.4|14
1653462560000|2022-05-25 07:09:20|720.08|712.48|720.14|712.54|720.15|712.55|720.08|712.48|7
1653462570000|2022-05-25 07:09:30|720.15|712.55|720.53|712.93|720.58|712.98|720.15|712.55|11
1653462580000|2022-05-25 07:09:40|720.51|712.91|720.63|713.03|720.63|713.03|720.41|712.81|17
1653462590000|2022-05-25 07:09:50|720.49|712.89|720.49|712.89|720.49|712.89|720.49|712.89|1
1653462600000|2022-05-25 07:10:00|720.52|712.92|720.85|713.25|720.97|713.37|720.48|712.88|14
1653462610000|2022-05-25 07:10:10|720.84|713.24|720.92|713.32|720.93|713.33|720.84|713.24|6
1653462620000|2022-05-25 07:10:20|720.93|713.33|721.33|713.73|721.42|713.82|720.93|713.33|19
1653462630000|2022-05-25 07:10:30|721.4|713.8|721.59|713.99|721.86|714.26|720.8|713.2|21
1653462640000|2022-05-25 07:10:40|721.68|714.08|721.77|714.17|721.77|714.17|721.68|714.08|5
1653462650000|2022-05-25 07:10:50|721.74|714.14|721.62|714.02|721.74|714.14|721.51|713.91|12
1653462660000|2022-05-25 07:11:00|721.7|714.1|721.27|713.67|721.7|714.1|721.24|713.64|17
1653462670000|2022-05-25 07:11:10|721.26|713.66|721.24|713.64|721.26|713.66|721.23|713.63|3
1653462680000|2022-05-25 07:11:20|721.22|713.62|721.13|713.53|721.22|713.62|721.13|713.53|12
1653462690000|2022-05-25 07:11:30|721.14|713.54|721.7|714.1|721.72|714.12|721.14|713.54|10
1653462700000|2022-05-25 07:11:40|721.61|714.01|721.88|714.28|721.9|714.3|721.55|713.95|19
1653462710000|2022-05-25 07:11:50|721.89|714.29|721.77|714.17|721.92|714.32|721.71|714.11|16
1653462720000|2022-05-25 07:12:00|721.75|714.15|722.45|714.85|722.49|714.89|721.75|714.15|25
1653462730000|2022-05-25 07:12:10|722.44|714.84|722.43|714.83|722.51|714.91|722.43|714.83|14
1653462740000|2022-05-25 07:12:20|722.42|714.82|722.39|714.79|722.49|714.89|722.39|714.79|18
1653462750000|2022-05-25 07:12:30|722.3|714.7|722.39|714.79|722.45|714.85|722.2|714.6|18
1653462760000|2022-05-25 07:12:40|722.38|714.78|722.54|714.94|722.54|714.94|722.38|714.78|23
1653462770000|2022-05-25 07:12:50|722.53|714.93|722.43|714.83|722.53|714.93|722.02|714.42|24
1653462780000|2022-05-25 07:13:00|722.42|714.82|722.45|714.85|722.56|714.96|722.42|714.82|10
1653462790000|2022-05-25 07:13:10|722.46|714.86|722.54|714.94|722.54|714.94|722.46|714.86|5
1653462800000|2022-05-25 07:13:20|722.49|714.89|722.49|714.89|722.5|714.9|722.42|714.82|10
1653462810000|2022-05-25 07:13:30|722.48|714.88|722.43|714.83|722.58|714.98|722.43|714.83|4
1653462820000|2022-05-25 07:13:40|722.42|714.82|722.4|714.8|722.43|714.83|722.39|714.79|7
1653462830000|2022-05-25 07:13:50|722.41|714.81|722.41|714.81|722.43|714.83|722.39|714.79|9
1653462840000|2022-05-25 07:14:00|722.45|714.85|722.44|714.84|722.51|714.91|722.44|714.84|9
1653462850000|2022-05-25 07:14:10|722.41|714.81|722.42|714.82|722.43|714.83|722.41|714.81|6
1653462860000|2022-05-25 07:14:20|722.41|714.81|722.05|714.45|722.44|714.84|722.05|714.45|11
1653462870000|2022-05-25 07:14:30|722.1|714.5|722.46|714.86|722.53|714.93|722.1|714.5|18
1653462880000|2022-05-25 07:14:40|722.45|714.85|722.56|714.96|722.57|714.97|722.44|714.84|8
1653462890000|2022-05-25 07:14:50|722.57|714.97|722.6|715|722.6|715|722.57|714.97|4
1653462900000|2022-05-25 07:15:00|722.63|715.03|722.7|715.1|722.7|715.1|722.62|715.02|10
1653462910000|2022-05-25 07:15:10|722.71|715.11|722.79|715.19|722.79|715.19|722.67|715.07|10
1653462920000|2022-05-25 07:15:20|722.77|715.17|722.65|715.05|722.77|715.17|722.61|715.01|10
1653462930000|2022-05-25 07:15:30|722.62|715.02|722.86|715.26|722.86|715.26|722.61|715.01|10
1653462940000|2022-05-25 07:15:40|722.84|715.24|722.85|715.25|722.85|715.25|722.84|715.24|2
1653462950000|2022-05-25 07:15:50|722.84|715.24|722.86|715.26|722.86|715.26|722.83|715.23|6
1653462960000|2022-05-25 07:16:00|722.85|715.25|722.77|715.17|722.86|715.26|722.73|715.13|19
1653462970000|2022-05-25 07:16:10|722.68|715.08|722.28|714.68|722.68|715.08|722.28|714.68|10
1653462980000|2022-05-25 07:16:20|722.27|714.67|722.14|714.54|722.27|714.67|722.08|714.48|12
1653462990000|2022-05-25 07:16:30|722.19|714.59|722.68|715.08|722.68|715.08|722.19|714.59|16
1653463000000|2022-05-25 07:16:40|722.67|715.07|722.68|715.08|722.69|715.09|722.67|715.07|7
1653463010000|2022-05-25 07:16:50|722.67|715.07|722.47|714.87|722.67|715.07|722.47|714.87|12
1653463020000|2022-05-25 07:17:00|722.46|714.86|722.24|714.64|722.48|714.88|722.21|714.61|13
1653463030000|2022-05-25 07:17:10|722.23|714.63|722.24|714.64|722.24|714.64|722.23|714.63|2
1653463040000|2022-05-25 07:17:20|722.21|714.61|722.21|714.61|722.22|714.62|722.17|714.57|8
1653463050000|2022-05-25 07:17:30|722.26|714.66|721.93|714.33|722.26|714.66|721.93|714.33|14
1653463060000|2022-05-25 07:17:40|721.92|714.32|722.15|714.55|722.17|714.57|721.92|714.32|12
1653463070000|2022-05-25 07:17:50|722.16|714.56|722.65|715.05|722.65|715.05|722.16|714.56|16
1653463080000|2022-05-25 07:18:00|722.64|715.04|722.88|715.28|722.91|715.31|722.64|715.04|22
1653463090000|2022-05-25 07:18:10|722.89|715.29|722.83|715.23|722.91|715.31|722.82|715.22|16
1653463100000|2022-05-25 07:18:20|722.88|715.28|722.8|715.2|722.9|715.3|722.75|715.15|11
1653463110000|2022-05-25 07:18:30|722.75|715.15|722.8|715.2|722.87|715.27|722.73|715.13|11
1653463120000|2022-05-25 07:18:40|722.79|715.19|722.77|715.17|722.79|715.19|722.77|715.17|2
1653463130000|2022-05-25 07:18:50|722.61|715.01|722.23|714.63|722.65|715.05|722.22|714.62|21
1653463140000|2022-05-25 07:19:00|722.24|714.64|722.2|714.6|722.24|714.64|722.2|714.6|10
1653463150000|2022-05-25 07:19:10|722.22|714.62|722.23|714.63|722.23|714.63|722.22|714.62|2
1653463160000|2022-05-25 07:19:20|722.24|714.64|722.32|714.72|722.32|714.72|722.24|714.64|4
1653463170000|2022-05-25 07:19:30|722.28|714.68|722.23|714.63|722.29|714.69|722.21|714.61|8
1653463180000|2022-05-25 07:19:40|722.22|714.62|722.21|714.61|722.23|714.63|722.21|714.61|6
1653463190000|2022-05-25 07:19:50|722.09|714.49|721.7|714.1|722.09|714.49|721.7|714.1|16
1653463200000|2022-05-25 07:20:00|721.71|714.11|721.83|714.23|721.92|714.32|721.68|714.08|14
1653463210000|2022-05-25 07:20:10|721.82|714.22|721.15|713.55|721.84|714.24|721.13|713.53|27
1653463220000|2022-05-25 07:20:20|721.21|713.61|721.06|713.46|721.21|713.61|721.05|713.45|13
1653463230000|2022-05-25 07:20:30|721.05|713.45|720.93|713.33|721.1|713.5|720.93|713.33|11
1653463240000|2022-05-25 07:20:40|720.95|713.35|720.94|713.34|720.96|713.36|720.93|713.33|5
1653463250000|2022-05-25 07:20:50|720.96|713.36|720.95|713.35|720.96|713.36|720.92|713.32|8
1653463260000|2022-05-25 07:21:00|720.92|713.32|720.75|713.15|720.95|713.35|720.69|713.09|6
1653463270000|2022-05-25 07:21:10|720.72|713.12|720.64|713.04|720.72|713.12|720.63|713.03|5
1653463280000|2022-05-25 07:21:20|720.62|713.02|720.52|712.92|720.62|713.02|720.51|712.91|8
1653463290000|2022-05-25 07:21:30|720.58|712.98|720.35|712.75|720.58|712.98|720.35|712.75|13
1653463300000|2022-05-25 07:21:40|720.26|712.66|720.12|712.52|720.26|712.66|720.12|712.52|18
1653463310000|2022-05-25 07:21:50|720.13|712.53|719.85|712.25|720.16|712.56|719.85|712.25|18
1653463320000|2022-05-25 07:22:00|719.84|712.24|720.02|712.42|720.02|712.42|719.81|712.21|15
1653463330000|2022-05-25 07:22:10|720.03|712.43|720.09|712.49|720.09|712.49|720.02|712.42|7
1653463340000|2022-05-25 07:22:20|720.06|712.46|719.96|712.36|720.18|712.58|719.96|712.36|9
1653463350000|2022-05-25 07:22:30|719.98|712.38|720.15|712.55|720.15|712.55|719.96|712.36|9
1653463360000|2022-05-25 07:22:40|720.14|712.54|720.11|712.51|720.14|712.54|720.09|712.49|6
1653463370000|2022-05-25 07:22:50|720.1|712.5|720.08|712.48|720.1|712.5|720.08|712.48|3
1653463380000|2022-05-25 07:23:00|720.04|712.44|720.05|712.45|720.05|712.45|720.04|712.44|2
1653463390000|2022-05-25 07:23:10|720.06|712.46|720.44|712.84|720.45|712.85|720.06|712.46|12
1653463400000|2022-05-25 07:23:20|720.45|712.85|720.45|712.85|720.45|712.85|720.43|712.83|13
1653463410000|2022-05-25 07:23:30|720.44|712.84|720.12|712.52|720.45|712.85|720.12|712.52|17
1653463420000|2022-05-25 07:23:40|720.13|712.53|720.15|712.55|720.18|712.58|720.13|712.53|6
1653463430000|2022-05-25 07:23:50|720.11|712.51|720.47|712.87|720.49|712.89|720.11|712.51|17
1653463440000|2022-05-25 07:24:00|720.46|712.86|720.51|712.91|720.52|712.92|720.46|712.86|13
1653463450000|2022-05-25 07:24:10|720.55|712.95|720.15|712.55|720.55|712.95|720.09|712.49|10
1653463460000|2022-05-25 07:24:20|720.16|712.56|720.16|712.56|720.17|712.57|720.15|712.55|7
1653463470000|2022-05-25 07:24:30|720.29|712.69|720.42|712.82|720.46|712.86|720.29|712.69|10
1653463480000|2022-05-25 07:24:40|720.47|712.87|720.52|712.92|720.53|712.93|720.47|712.87|4
1653463490000|2022-05-25 07:24:50|720.48|712.88|720.5|712.9|720.5|712.9|720.48|712.88|3
1653463500000|2022-05-25 07:25:00|720.49|712.89|720.48|712.88|720.49|712.89|720.46|712.86|12
1653463510000|2022-05-25 07:25:10|720.47|712.87|720.44|712.84|720.48|712.88|720.43|712.83|11
1653463520000|2022-05-25 07:25:20|720.43|712.83|720.17|712.57|720.44|712.84|720.15|712.55|14
1653463530000|2022-05-25 07:25:30|720.15|712.55|720.15|712.55|720.15|712.55|720.15|712.55|1
1653463540000|2022-05-25 07:25:40|720.16|712.56|720.17|712.57|720.17|712.57|720.16|712.56|2
1653463550000|2022-05-25 07:25:50|720.16|712.56|720.41|712.81|720.42|712.82|720.16|712.56|12
1653463560000|2022-05-25 07:26:00|720.42|712.82|720.54|712.94|720.54|712.94|720.41|712.81|14
1653463570000|2022-05-25 07:26:10|720.53|712.93|720.61|713.01|720.62|713.02|720.53|712.93|3
1653463580000|2022-05-25 07:26:20|720.59|712.99|720.57|712.97|720.6|713|720.57|712.97|7
1653463590000|2022-05-25 07:26:30|720.63|713.03|720.65|713.05|720.65|713.05|720.58|712.98|10
1653463600000|2022-05-25 07:26:40|720.66|713.06|720.9|713.3|720.9|713.3|720.65|713.05|6
1653463610000|2022-05-25 07:26:50|720.91|713.31|720.83|713.23|720.92|713.32|720.82|713.22|10
1653463640000|2022-05-25 07:27:20|720.79|713.19|720.79|713.19|720.79|713.19|720.79|713.19|1
1653463660000|2022-05-25 07:27:40|720.77|713.17|720.92|713.32|720.92|713.32|720.76|713.16|7
1653463670000|2022-05-25 07:27:50|720.91|713.31|720.81|713.21|720.91|713.31|720.7|713.1|9
1653463680000|2022-05-25 07:28:00|720.8|713.2|720.8|713.2|720.83|713.23|720.79|713.19|6
1653463690000|2022-05-25 07:28:10|720.81|713.21|720.81|713.21|720.81|713.21|720.81|713.21|1
1653463700000|2022-05-25 07:28:20|720.79|713.19|720.81|713.21|720.81|713.21|720.74|713.14|8
1653463710000|2022-05-25 07:28:30|720.82|713.22|720.86|713.26|720.87|713.27|720.81|713.21|12
1653463720000|2022-05-25 07:28:40|720.87|713.27|720.85|713.25|720.87|713.27|720.85|713.25|8
1653463730000|2022-05-25 07:28:50|720.86|713.26|720.86|713.26|720.93|713.33|720.85|713.25|6
1653463740000|2022-05-25 07:29:00|720.67|713.07|720.66|713.06|720.67|713.07|720.64|713.04|4
1653463750000|2022-05-25 07:29:10|720.64|713.04|720.59|712.99|720.64|713.04|720.57|712.97|11
1653463760000|2022-05-25 07:29:20|720.51|712.91|720.25|712.65|720.58|712.98|720.25|712.65|15
1653463770000|2022-05-25 07:29:30|720.27|712.67|720.16|712.56|720.27|712.67|720.15|712.55|10
1653463780000|2022-05-25 07:29:40|720.15|712.55|720.01|712.41|720.15|712.55|720.01|712.41|4
1653463790000|2022-05-25 07:29:50|719.99|712.39|719.88|712.28|719.99|712.39|719.83|712.23|16
1653463800000|2022-05-25 07:30:00|719.9|712.3|719.21|711.61|719.9|712.3|719.21|711.61|12
1653463810000|2022-05-25 07:30:10|719.19|711.59|719.17|711.57|719.28|711.68|719.12|711.52|16
1653463820000|2022-05-25 07:30:20|719.05|711.45|719.1|711.5|719.1|711.5|719|711.4|16
1653463830000|2022-05-25 07:30:30|719.08|711.48|719.06|711.46|719.1|711.5|719.06|711.46|5
1653463840000|2022-05-25 07:30:40|719.07|711.47|719.09|711.49|719.1|711.5|719.05|711.45|10
1653463850000|2022-05-25 07:30:50|719.08|711.48|718.52|710.92|719.08|711.48|718.33|710.73|26
1653463860000|2022-05-25 07:31:00|718.51|710.91|717.81|710.21|718.51|710.91|717.72|710.12|25
1653463870000|2022-05-25 07:31:10|717.8|710.2|717|709.4|717.8|710.2|717|709.4|25
1653463880000|2022-05-25 07:31:20|717.01|709.41|717.39|709.79|717.44|709.84|717.01|709.41|19
1653463890000|2022-05-25 07:31:30|717.4|709.8|717.47|709.87|717.49|709.89|717.4|709.8|7
1653463900000|2022-05-25 07:31:40|717.5|709.9|717.47|709.87|717.51|709.91|717.4|709.8|9
1653463910000|2022-05-25 07:31:50|717.7|710.1|717.78|710.18|717.81|710.21|717.67|710.07|11
1653463920000|2022-05-25 07:32:00|717.79|710.19|717.71|710.11|717.81|710.21|717.69|710.09|21
1653463930000|2022-05-25 07:32:10|717.73|710.13|717.73|710.13|717.78|710.18|717.71|710.11|5
1653463940000|2022-05-25 07:32:20|717.72|710.12|717.25|709.65|717.72|710.12|717.25|709.65|12
1653463950000|2022-05-25 07:32:30|717.26|709.66|717.15|709.55|717.26|709.66|717.11|709.51|19
1653463960000|2022-05-25 07:32:40|717.14|709.54|717.1|709.5|717.15|709.55|717.08|709.48|20
1653463970000|2022-05-25 07:32:50|717.07|709.47|717.16|709.56|717.16|709.56|717.07|709.47|8
1653463980000|2022-05-25 07:33:00|717.12|709.52|717.39|709.79|717.4|709.8|716.94|709.34|16
1653463990000|2022-05-25 07:33:10|717.4|709.8|717.48|709.88|717.49|709.89|717.4|709.8|10
1653464000000|2022-05-25 07:33:20|717.5|709.9|717.55|709.95|717.55|709.95|717.45|709.85|15
1653464010000|2022-05-25 07:33:30|717.54|709.94|717.48|709.88|717.55|709.95|717.47|709.87|8
1653464020000|2022-05-25 07:33:40|717.47|709.87|717.59|709.99|717.59|709.99|717.45|709.85|10
1653464040000|2022-05-25 07:34:00|717.58|709.98|717.55|709.95|717.58|709.98|717.49|709.89|13
1653464050000|2022-05-25 07:34:10|717.56|709.96|717.56|709.96|717.56|709.96|717.56|709.96|1
1653464070000|2022-05-25 07:34:30|717.57|709.97|717.54|709.94|717.57|709.97|717.54|709.94|3
1653464090000|2022-05-25 07:34:50|717.55|709.95|717.54|709.94|717.56|709.96|717.52|709.92|9
1653464100000|2022-05-25 07:35:00|717.56|709.96|717.55|709.95|717.56|709.96|717.5|709.9|8
1653464110000|2022-05-25 07:35:10|717.56|709.96|717.83|710.23|717.86|710.26|717.56|709.96|9
1653464120000|2022-05-25 07:35:20|717.84|710.24|717.69|710.09|717.84|710.24|717.69|710.09|11
1653464130000|2022-05-25 07:35:30|717.68|710.08|717.7|710.1|717.72|710.12|717.58|709.98|12
1653464140000|2022-05-25 07:35:40|717.71|710.11|717.68|710.08|717.72|710.12|717.68|710.08|5
1653464150000|2022-05-25 07:35:50|717.89|710.29|718.45|710.85|718.45|710.85|717.89|710.29|20
1653464160000|2022-05-25 07:36:00|718.46|710.86|718.62|711.02|718.65|711.05|718.45|710.85|10
1653464170000|2022-05-25 07:36:10|718.73|711.13|718.75|711.15|718.75|711.15|718.73|711.13|9
1653464180000|2022-05-25 07:36:20|718.67|711.07|718.84|711.24|718.96|711.36|718.67|711.07|8
1653464190000|2022-05-25 07:36:30|718.9|711.3|718.12|710.52|718.9|711.3|718.02|710.42|29
1653464200000|2022-05-25 07:36:40|718.13|710.53|717.94|710.34|718.13|710.53|717.94|710.34|17
1653464210000|2022-05-25 07:36:50|717.93|710.33|718.14|710.54|718.14|710.54|717.89|710.29|13
1653464220000|2022-05-25 07:37:00|718.15|710.55|718.04|710.44|718.38|710.78|718.04|710.44|16
1653464230000|2022-05-25 07:37:10|718.03|710.43|718.03|710.43|718.11|710.51|718.03|710.43|5
1653464240000|2022-05-25 07:37:20|718.04|710.44|718.02|710.42|718.04|710.44|718.02|710.42|7
1653464250000|2022-05-25 07:37:30|717.9|710.3|717.71|710.11|717.9|710.3|717.71|710.11|9
1653464260000|2022-05-25 07:37:40|717.73|710.13|717.63|710.03|717.75|710.15|717.62|710.02|11
1653464270000|2022-05-25 07:37:50|717.6|710|717.66|710.06|717.66|710.06|717.6|710|8
1653464280000|2022-05-25 07:38:00|717.65|710.05|717.8|710.2|717.8|710.2|717.63|710.03|10
1653464290000|2022-05-25 07:38:10|717.73|710.13|718.34|710.74|718.38|710.78|717.69|710.09|24
1653464300000|2022-05-25 07:38:20|718.33|710.73|718.39|710.79|718.39|710.79|718.32|710.72|11
1653464310000|2022-05-25 07:38:30|718.38|710.78|718.39|710.79|718.39|710.79|718.36|710.76|9
1653464320000|2022-05-25 07:38:40|718.46|710.86|718.47|710.87|718.47|710.87|718.45|710.85|6
1653464330000|2022-05-25 07:38:50|718.46|710.86|718.2|710.6|718.46|710.86|718.13|710.53|15
1653464340000|2022-05-25 07:39:00|718.21|710.61|718.07|710.47|718.21|710.61|718.04|710.44|16
1653464350000|2022-05-25 07:39:10|718.05|710.45|717.89|710.29|718.05|710.45|717.88|710.28|12
1653464360000|2022-05-25 07:39:20|717.9|710.3|717.84|710.24|717.91|710.31|717.83|710.23|10
1653464370000|2022-05-25 07:39:30|717.78|710.18|717.58|709.98|717.78|710.18|717.51|709.91|15
1653464380000|2022-05-25 07:39:40|717.59|709.99|717.57|709.97|717.59|709.99|717.57|709.97|3
1653464390000|2022-05-25 07:39:50|717.56|709.96|717.59|709.99|717.59|709.99|717.56|709.96|11
1653464400000|2022-05-25 07:40:00|717.7|710.1|717.63|710.03|717.7|710.1|717.63|710.03|6
1653464410000|2022-05-25 07:40:10|717.65|710.05|717.6|710|717.67|710.07|717.59|709.99|6
1653464420000|2022-05-25 07:40:20|717.59|709.99|717.98|710.38|717.98|710.38|717.59|709.99|8
1653464430000|2022-05-25 07:40:30|717.97|710.37|717.89|710.29|718|710.4|717.86|710.26|13
1653464440000|2022-05-25 07:40:40|717.86|710.26|717.9|710.3|717.9|710.3|717.86|710.26|4
1653464450000|2022-05-25 07:40:50|717.89|710.29|717.95|710.35|717.95|710.35|717.86|710.26|8
1653464460000|2022-05-25 07:41:00|717.99|710.39|718.43|710.83|718.43|710.83|717.99|710.39|18
1653464470000|2022-05-25 07:41:10|718.41|710.81|718.42|710.82|718.42|710.82|718.36|710.76|16
1653464480000|2022-05-25 07:41:20|718.43|710.83|718.5|710.9|718.5|710.9|718.34|710.74|18
1653464490000|2022-05-25 07:41:30|718.47|710.87|718.51|710.91|718.51|710.91|718.47|710.87|8
1653464500000|2022-05-25 07:41:40|718.5|710.9|718.49|710.89|718.63|711.03|718.48|710.88|16
1653464510000|2022-05-25 07:41:50|718.47|710.87|718.49|710.89|718.49|710.89|718.46|710.86|15
1653464520000|2022-05-25 07:42:00|718.47|710.87|718.62|711.02|718.64|711.04|718.45|710.85|20
1653464530000|2022-05-25 07:42:10|718.64|711.04|718.69|711.09|718.76|711.16|718.64|711.04|12
1653464540000|2022-05-25 07:42:20|718.7|711.1|718.72|711.12|718.72|711.12|718.69|711.09|19
1653464550000|2022-05-25 07:42:30|718.73|711.13|718.68|711.08|718.73|711.13|718.68|711.08|2
1653464560000|2022-05-25 07:42:40|718.64|711.04|718.65|711.05|718.65|711.05|718.64|711.04|2
1653464570000|2022-05-25 07:42:50|718.67|711.07|718.65|711.05|718.74|711.14|718.62|711.02|9
1653464580000|2022-05-25 07:43:00|718.64|711.04|718.61|711.01|718.65|711.05|718.58|710.98|16
1653464590000|2022-05-25 07:43:10|718.62|711.02|718.67|711.07|718.67|711.07|718.59|710.99|22
1653464600000|2022-05-25 07:43:20|718.73|711.13|718.78|711.18|718.86|711.26|718.69|711.09|20
1653464610000|2022-05-25 07:43:30|718.8|711.2|718.75|711.15|718.83|711.23|718.75|711.15|4
1653464620000|2022-05-25 07:43:40|718.71|711.11|718.72|711.12|718.72|711.12|718.71|711.11|2
1653464630000|2022-05-25 07:43:50|718.71|711.11|718.66|711.06|718.71|711.11|718.66|711.06|3
1653464650000|2022-05-25 07:44:10|718.67|711.07|718.63|711.03|718.67|711.07|718.63|711.03|16
1653464660000|2022-05-25 07:44:20|718.64|711.04|718.78|711.18|718.88|711.28|718.62|711.02|14
1653464670000|2022-05-25 07:44:30|718.77|711.17|718.72|711.12|718.77|711.17|718.69|711.09|14
1653464680000|2022-05-25 07:44:40|718.71|711.11|718.68|711.08|718.71|711.11|718.66|711.06|16
1653464690000|2022-05-25 07:44:50|718.67|711.07|718.43|710.83|718.67|711.07|718.29|710.69|22
1653464700000|2022-05-25 07:45:00|718.41|710.81|718.24|710.64|718.47|710.87|718.22|710.62|22
1653464710000|2022-05-25 07:45:10|718.23|710.63|718.22|710.62|718.24|710.64|718.22|710.62|10
1653464720000|2022-05-25 07:45:20|718.21|710.61|717.29|709.69|718.21|710.61|717.28|709.68|19
1653464730000|2022-05-25 07:45:30|717.04|709.44|716.72|709.12|717.05|709.45|716.65|709.05|16
1653464740000|2022-05-25 07:45:40|716.73|709.13|716.58|708.98|716.73|709.13|716.45|708.85|19
1653464750000|2022-05-25 07:45:50|716.55|708.95|716.2|708.6|716.63|709.03|716.2|708.6|14
1653464760000|2022-05-25 07:46:00|716.21|708.61|716.23|708.63|716.25|708.65|716.16|708.56|14
1653464770000|2022-05-25 07:46:10|716.22|708.62|716.21|708.61|716.23|708.63|716.21|708.61|8
1653464780000|2022-05-25 07:46:20|716.24|708.64|716.26|708.66|716.26|708.66|716.2|708.6|17
1653464790000|2022-05-25 07:46:30|716.25|708.65|716.2|708.6|716.26|708.66|716.2|708.6|8
1653464800000|2022-05-25 07:46:40|716.09|708.49|716.28|708.68|716.5|708.9|716.09|708.49|12
1653464810000|2022-05-25 07:46:50|716.27|708.67|716.27|708.67|716.27|708.67|716.27|708.67|1
1653464820000|2022-05-25 07:47:00|716.28|708.68|716.86|709.26|716.86|709.26|716.28|708.68|26
1653464830000|2022-05-25 07:47:10|716.87|709.27|717.15|709.55|717.62|710.02|716.87|709.27|21
1653464840000|2022-05-25 07:47:20|717.04|709.44|717.05|709.45|717.1|709.5|717.04|709.44|5
1653464850000|2022-05-25 07:47:30|717.04|709.44|717.08|709.48|717.09|709.49|717.04|709.44|3
1653464860000|2022-05-25 07:47:40|717.03|709.43|716.98|709.38|717.03|709.43|716.98|709.38|8
1653464870000|2022-05-25 07:47:50|716.97|709.37|716.99|709.39|716.99|709.39|716.97|709.37|5
1653464880000|2022-05-25 07:48:00|716.95|709.35|717.46|709.86|717.48|709.88|716.95|709.35|18
1653464890000|2022-05-25 07:48:10|717.47|709.87|717.51|709.91|717.51|709.91|717.21|709.61|15
1653464900000|2022-05-25 07:48:20|717.5|709.9|717.46|709.86|717.55|709.95|717.46|709.86|16
1653464910000|2022-05-25 07:48:30|717.47|709.87|717.52|709.92|717.52|709.92|717.42|709.82|21
1653464920000|2022-05-25 07:48:40|717.53|709.93|717.64|710.04|717.65|710.05|717.47|709.87|9
1653464930000|2022-05-25 07:48:50|717.66|710.06|717.48|709.88|717.66|710.06|717.46|709.86|10
1653464940000|2022-05-25 07:49:00|717.49|709.89|717.6|710|717.6|710|717.45|709.85|11
1653464950000|2022-05-25 07:49:10|717.59|709.99|717.59|709.99|717.6|710|717.59|709.99|5
1653464960000|2022-05-25 07:49:20|717.6|710|717.61|710.01|717.61|710.01|717.59|709.99|4
1653464970000|2022-05-25 07:49:30|717.62|710.02|717.85|710.25|717.85|710.25|717.59|709.99|13
1653464980000|2022-05-25 07:49:40|717.88|710.28|717.89|710.29|717.89|710.29|717.88|710.28|2
1653464990000|2022-05-25 07:49:50|717.91|710.31|718.4|710.8|718.44|710.84|717.91|710.31|24
1653465000000|2022-05-25 07:50:00|718.39|710.79|718.45|710.85|718.45|710.85|718.38|710.78|12
1653465010000|2022-05-25 07:50:10|718.46|710.86|718.46|710.86|718.5|710.9|718.45|710.85|8
1653465020000|2022-05-25 07:50:20|718.47|710.87|718.49|710.89|718.52|710.92|718.47|710.87|6
1653465030000|2022-05-25 07:50:30|718.5|710.9|718.5|710.9|718.5|710.9|718.48|710.88|5
1653465040000|2022-05-25 07:50:40|718.49|710.89|718.61|711.01|718.67|711.07|718.49|710.89|11
1653465050000|2022-05-25 07:50:50|718.58|710.98|718.57|710.97|718.62|711.02|718.55|710.95|8
1653465060000|2022-05-25 07:51:00|718.53|710.93|718.17|710.57|718.59|710.99|718.09|710.49|13
1653465070000|2022-05-25 07:51:10|718.19|710.59|718.13|710.53|718.19|710.59|718.13|710.53|5
1653465080000|2022-05-25 07:51:20|718.14|710.54|717.92|710.32|718.14|710.54|717.92|710.32|5
1653465120000|2022-05-25 07:52:00|718.01|710.41|717.89|710.29|718.01|710.41|717.89|710.29|5
1653465130000|2022-05-25 07:52:10|717.96|710.36|717.91|710.31|717.96|710.36|717.9|710.3|8
1653465140000|2022-05-25 07:52:20|717.9|710.3|717.9|710.3|717.91|710.31|717.9|710.3|11
1653465150000|2022-05-25 07:52:30|717.91|710.31|717.91|710.31|717.94|710.34|717.86|710.26|8
1653465160000|2022-05-25 07:52:40|717.97|710.37|717.92|710.32|717.97|710.37|717.89|710.29|15
1653465170000|2022-05-25 07:52:50|717.93|710.33|717.89|710.29|717.94|710.34|717.89|710.29|6
1653465180000|2022-05-25 07:53:00|717.94|710.34|717.94|710.34|717.95|710.35|717.87|710.27|7
1653465190000|2022-05-25 07:53:10|717.93|710.33|718.53|710.93|718.54|710.94|717.93|710.33|22
1653465200000|2022-05-25 07:53:20|718.52|710.92|718.53|710.93|718.54|710.94|718.52|710.92|11
1653465210000|2022-05-25 07:53:30|718.52|710.92|718.52|710.92|718.55|710.95|718.45|710.85|11
1653465220000|2022-05-25 07:53:40|718.53|710.93|718.27|710.67|718.53|710.93|718.27|710.67|14
1653465230000|2022-05-25 07:53:50|718.18|710.58|718.21|710.61|718.21|710.61|718.16|710.56|6
1653465240000|2022-05-25 07:54:00|718.06|710.46|718.07|710.47|718.08|710.48|718.06|710.46|6
1653465250000|2022-05-25 07:54:10|718.08|710.48|718.05|710.45|718.1|710.5|718.01|710.41|18
1653465260000|2022-05-25 07:54:20|718.04|710.44|718.14|710.54|718.18|710.58|718.04|710.44|7
1653465270000|2022-05-25 07:54:30|718.12|710.52|718.12|710.52|718.13|710.53|718.11|710.51|5
1653465280000|2022-05-25 07:54:40|718.13|710.53|718.03|710.43|718.15|710.55|718.03|710.43|6
1653465290000|2022-05-25 07:54:50|718.04|710.44|718.04|710.44|718.04|710.44|718.04|710.44|1
1653465300000|2022-05-25 07:55:00|717.91|710.31|718.04|710.44|718.05|710.45|717.88|710.28|8
1653465310000|2022-05-25 07:55:10|718.03|710.43|717.93|710.33|718.06|710.46|717.93|710.33|11
1653465320000|2022-05-25 07:55:20|717.77|710.17|717.26|709.66|717.77|710.17|717.2|709.6|19
1653465330000|2022-05-25 07:55:30|717.25|709.65|717.2|709.6|717.25|709.65|717.17|709.57|14
1653465340000|2022-05-25 07:55:40|717.14|709.54|717.16|709.56|717.17|709.57|717.11|709.51|10
1653465350000|2022-05-25 07:55:50|717.15|709.55|717.15|709.55|717.3|709.7|717.09|709.49|21
1653465360000|2022-05-25 07:56:00|717.22|709.62|717.19|709.59|717.22|709.62|717.18|709.58|6
1653465370000|2022-05-25 07:56:10|717.18|709.58|716.88|709.28|717.18|709.58|716.85|709.25|20
1653465380000|2022-05-25 07:56:20|716.87|709.27|716.34|708.74|716.97|709.37|716.34|708.74|24
1653465390000|2022-05-25 07:56:30|716.33|708.73|716.36|708.76|716.37|708.77|716.3|708.7|9
1653465400000|2022-05-25 07:56:40|716.26|708.66|716.26|708.66|716.26|708.66|716.24|708.64|5
1653465410000|2022-05-25 07:56:50|716.25|708.65|715.98|708.38|716.25|708.65|715.98|708.38|15
1653465420000|2022-05-25 07:57:00|716.04|708.44|715.88|708.28|716.04|708.44|715.87|708.27|22
1653465430000|2022-05-25 07:57:10|715.87|708.27|715.88|708.28|715.9|708.3|715.81|708.21|18
1653465440000|2022-05-25 07:57:20|715.87|708.27|715.82|708.22|715.88|708.28|715.78|708.18|15
1653465450000|2022-05-25 07:57:30|715.81|708.21|715.77|708.17|715.81|708.21|715.77|708.17|16
1653465460000|2022-05-25 07:57:40|715.78|708.18|715.76|708.16|715.78|708.18|715.76|708.16|2
1653465470000|2022-05-25 07:57:50|715.73|708.13|715.76|708.16|715.78|708.18|715.73|708.13|7
1653465480000|2022-05-25 07:58:00|715.75|708.15|715.85|708.25|715.86|708.26|715.74|708.14|24
1653465490000|2022-05-25 07:58:10|715.86|708.26|715.82|708.22|715.87|708.27|715.77|708.17|13
1653465500000|2022-05-25 07:58:20|715.79|708.19|715.94|708.34|715.95|708.35|715.78|708.18|5
1653465520000|2022-05-25 07:58:40|715.95|708.35|715.94|708.34|715.95|708.35|715.94|708.34|2
1653465530000|2022-05-25 07:58:50|715.97|708.37|715.98|708.38|715.99|708.39|715.96|708.36|5
1653465540000|2022-05-25 07:59:00|716.11|708.51|717.47|709.87|717.47|709.87|716.11|708.51|27
1653465550000|2022-05-25 07:59:10|717.48|709.88|716.57|708.97|717.52|709.92|716.45|708.85|27
1653465560000|2022-05-25 07:59:20|716.56|708.96|716.85|709.25|716.86|709.26|716.56|708.96|16
1653465570000|2022-05-25 07:59:30|716.84|709.24|716.68|709.08|716.85|709.25|716.67|709.07|14
1653465580000|2022-05-25 07:59:40|716.69|709.09|716.6|709|716.71|709.11|716.6|709|7
1653465590000|2022-05-25 07:59:50|716.62|709.02|716.76|709.16|716.79|709.19|716.19|708.59|25
1653465600000|2022-05-25 08:00:00|716.77|709.17|716.77|709.17|716.78|709.18|716.75|709.15|6
1653465610000|2022-05-25 08:00:10|716.78|709.18|716.81|709.21|716.82|709.22|716.78|709.18|16
1653465620000|2022-05-25 08:00:20|716.82|709.22|716.75|709.15|716.85|709.25|716.69|709.09|12
1653465630000|2022-05-25 08:00:30|716.74|709.14|716.96|709.36|716.96|709.36|716.69|709.09|16
1653465640000|2022-05-25 08:00:40|716.95|709.35|717.54|709.94|717.54|709.94|716.95|709.35|12
1653465650000|2022-05-25 08:00:50|717.43|709.83|717.49|709.89|717.56|709.96|717.42|709.82|21
1653465660000|2022-05-25 08:01:00|717.45|709.85|716.87|709.27|717.45|709.85|716.82|709.22|23
1653465670000|2022-05-25 08:01:10|716.86|709.26|716.29|708.69|716.86|709.26|716.29|708.69|18
1653465680000|2022-05-25 08:01:20|716.28|708.68|715.92|708.32|716.28|708.68|715.92|708.32|15
1653465690000|2022-05-25 08:01:30|715.93|708.33|715.94|708.34|715.95|708.35|715.92|708.32|16
1653465700000|2022-05-25 08:01:40|715.93|708.33|715.86|708.26|715.96|708.36|715.86|708.26|19
1653465710000|2022-05-25 08:01:50|715.9|708.3|715.86|708.26|715.91|708.31|715.86|708.26|21
1653465720000|2022-05-25 08:02:00|715.85|708.25|714.3|706.7|715.85|708.25|714.3|706.7|31
1653465730000|2022-05-25 08:02:10|713.98|706.38|713.07|705.47|713.98|706.38|713.07|705.47|32
1653465740000|2022-05-25 08:02:20|713.06|705.46|711.15|703.55|713.06|705.46|711.15|703.55|29
1653465750000|2022-05-25 08:02:30|711.06|703.46|710.09|702.49|711.06|703.46|710.09|702.49|32
1653465760000|2022-05-25 08:02:40|710.08|702.48|710.69|703.09|710.85|703.25|709.97|702.37|28
1653465770000|2022-05-25 08:02:50|710.68|703.08|711.48|703.88|711.56|703.96|710.3|702.7|26
1653465780000|2022-05-25 08:03:00|711.57|703.97|711.83|704.23|711.84|704.24|711.42|703.82|21
1653465790000|2022-05-25 08:03:10|711.82|704.22|711.27|703.67|711.82|704.22|711.2|703.6|17
1653465800000|2022-05-25 08:03:20|711.31|703.71|711.23|703.63|711.31|703.71|711.18|703.58|13
1653465810000|2022-05-25 08:03:30|711.25|703.65|711.27|703.67|711.27|703.67|711.15|703.55|15
1653465820000|2022-05-25 08:03:40|711.18|703.58|711.2|703.6|711.21|703.61|711.1|703.5|14
1653465830000|2022-05-25 08:03:50|711.14|703.54|711.13|703.53|711.16|703.56|711.12|703.52|12
1653465840000|2022-05-25 08:04:00|711.18|703.58|712.21|704.61|712.25|704.65|711.18|703.58|31
1653465850000|2022-05-25 08:04:10|712.22|704.62|712.32|704.72|712.47|704.87|712.21|704.61|20
1653465860000|2022-05-25 08:04:20|712.31|704.71|712.4|704.8|712.4|704.8|712.22|704.62|14
1653465870000|2022-05-25 08:04:30|712.22|704.62|713.63|706.03|713.63|706.03|712.22|704.62|23
1653465880000|2022-05-25 08:04:40|713.66|706.06|713.56|705.96|714|706.4|713.56|705.96|20
1653465890000|2022-05-25 08:04:50|713.57|705.97|714.49|706.89|714.49|706.89|713.52|705.92|29
1653465900000|2022-05-25 08:05:00|714.48|706.88|714.13|706.53|714.63|707.03|714.11|706.51|17
1653465910000|2022-05-25 08:05:10|714.12|706.52|714.6|707|714.61|707.01|714.04|706.44|19
1653465920000|2022-05-25 08:05:20|714.61|707.01|714.72|707.12|714.72|707.12|714.57|706.97|21
1653465930000|2022-05-25 08:05:30|714.71|707.11|714.91|707.31|714.91|707.31|714.69|707.09|15
1653465940000|2022-05-25 08:05:40|714.87|707.27|715.42|707.82|715.42|707.82|714.85|707.25|18
1653465950000|2022-05-25 08:05:50|715.37|707.77|715.51|707.91|715.52|707.92|715.37|707.77|21
1653465960000|2022-05-25 08:06:00|715.52|707.92|715.58|707.98|715.62|708.02|715.51|707.91|9
1653465970000|2022-05-25 08:06:10|715.57|707.97|715.52|707.92|715.57|707.97|715.51|707.91|8
1653465980000|2022-05-25 08:06:20|715.54|707.94|715.74|708.14|715.74|708.14|715.53|707.93|8
1653465990000|2022-05-25 08:06:30|715.72|708.12|715.77|708.17|715.78|708.18|715.72|708.12|7
1653466000000|2022-05-25 08:06:40|715.76|708.16|715.8|708.2|715.8|708.2|715.76|708.16|6
1653466010000|2022-05-25 08:06:50|715.87|708.27|715.75|708.15|715.91|708.31|715.75|708.15|10
1653466020000|2022-05-25 08:07:00|715.76|708.16|715.91|708.31|715.91|708.31|715.76|708.16|13
1653466030000|2022-05-25 08:07:10|715.81|708.21|715.82|708.22|715.82|708.22|715.81|708.21|2
1653466040000|2022-05-25 08:07:20|715.81|708.21|715.71|708.11|715.81|708.21|715.71|708.11|6
1653466050000|2022-05-25 08:07:30|715.49|707.89|715.15|707.55|715.49|707.89|715.15|707.55|15
1653466060000|2022-05-25 08:07:40|715.2|707.6|715.07|707.47|715.21|707.61|715.06|707.46|17
1653466070000|2022-05-25 08:07:50|715.08|707.48|715.06|707.46|715.08|707.48|715.06|707.46|3
1653466080000|2022-05-25 08:08:00|715.05|707.45|715.1|707.5|715.1|707.5|715|707.4|7
1653466090000|2022-05-25 08:08:10|715.08|707.48|715.67|708.07|715.82|708.22|715.08|707.48|23
1653466100000|2022-05-25 08:08:20|715.66|708.06|715.6|708|715.73|708.13|715.6|708|20
1653466110000|2022-05-25 08:08:30|715.55|707.95|715.62|708.02|715.69|708.09|715.55|707.95|18
1653466120000|2022-05-25 08:08:40|715.63|708.03|715.86|708.26|715.86|708.26|715.63|708.03|13
1653466130000|2022-05-25 08:08:50|715.87|708.27|715.76|708.16|715.88|708.28|715.75|708.15|9
1653466140000|2022-05-25 08:09:00|715.77|708.17|715.68|708.08|715.8|708.2|715.65|708.05|17
1653466150000|2022-05-25 08:09:10|715.73|708.13|715.79|708.19|715.81|708.21|715.7|708.1|17
1653466160000|2022-05-25 08:09:20|715.78|708.18|715.63|708.03|715.8|708.2|715.63|708.03|12
1653466170000|2022-05-25 08:09:30|715.67|708.07|715.64|708.04|715.69|708.09|715.62|708.02|12
1653466180000|2022-05-25 08:09:40|715.63|708.03|715.76|708.16|715.76|708.16|715.62|708.02|8
1653466190000|2022-05-25 08:09:50|715.63|708.03|715.6|708|715.66|708.06|715.55|707.95|15
1653466200000|2022-05-25 08:10:00|715.59|707.99|715.81|708.21|715.81|708.21|715.59|707.99|8
1653466210000|2022-05-25 08:10:10|715.8|708.2|715.81|708.21|715.82|708.22|715.79|708.19|4
1653466220000|2022-05-25 08:10:20|715.82|708.22|715.78|708.18|715.85|708.25|715.78|708.18|8
1653466230000|2022-05-25 08:10:30|715.81|708.21|715.8|708.2|715.82|708.22|715.72|708.12|6
1653466240000|2022-05-25 08:10:40|715.79|708.19|715.64|708.04|715.8|708.2|715.64|708.04|8
1653466260000|2022-05-25 08:11:00|715.44|707.84|715.43|707.83|715.44|707.84|715.06|707.46|19
1653466270000|2022-05-25 08:11:10|715.53|707.93|715.63|708.03|715.75|708.15|715.5|707.9|27
1653466280000|2022-05-25 08:11:20|715.64|708.04|715.62|708.02|715.64|708.04|715.59|707.99|16
1653466290000|2022-05-25 08:11:30|715.61|708.01|715.59|707.99|715.63|708.03|715.59|707.99|10
1653466300000|2022-05-25 08:11:40|715.61|708.01|715.6|708|715.61|708.01|715.6|708|2
1653466310000|2022-05-25 08:11:50|715.63|708.03|715.83|708.23|715.83|708.23|715.59|707.99|11
1653466320000|2022-05-25 08:12:00|715.85|708.25|716.43|708.83|716.47|708.87|715.85|708.25|23
1653466330000|2022-05-25 08:12:10|716.42|708.82|716.34|708.74|716.55|708.95|716.08|708.48|23
1653466340000|2022-05-25 08:12:20|716.35|708.75|716.38|708.78|716.39|708.79|716.33|708.73|12
1653466350000|2022-05-25 08:12:30|716.37|708.77|716.38|708.78|716.39|708.79|716.03|708.43|22
1653466360000|2022-05-25 08:12:40|716.39|708.79|716.43|708.83|716.63|709.03|716.39|708.79|22
1653466370000|2022-05-25 08:12:50|716.44|708.84|716.47|708.87|716.47|708.87|716.44|708.84|5
1653466380000|2022-05-25 08:13:00|716.46|708.86|716.52|708.92|716.55|708.95|716.46|708.86|12
1653466390000|2022-05-25 08:13:10|716.53|708.93|716.56|708.96|716.56|708.96|716.52|708.92|4
1653466400000|2022-05-25 08:13:20|716.57|708.97|717.35|709.75|717.38|709.78|716.57|708.97|23
1653466410000|2022-05-25 08:13:30|717.47|709.87|718.1|710.5|718.15|710.55|717.4|709.8|13
1653466420000|2022-05-25 08:13:40|717.88|710.28|717.68|710.08|717.93|710.33|717.67|710.07|9
1653466430000|2022-05-25 08:13:50|717.75|710.15|717.93|710.33|717.93|710.33|717.75|710.15|5
1653466440000|2022-05-25 08:14:00|717.94|710.34|718.35|710.75|718.39|710.79|717.94|710.34|19
1653466450000|2022-05-25 08:14:10|718.34|710.74|718.36|710.76|718.39|710.79|718.34|710.74|14
1653466460000|2022-05-25 08:14:20|718.38|710.78|718.38|710.78|718.39|710.79|718.36|710.76|14
1653466470000|2022-05-25 08:14:30|718.4|710.8|718.34|710.74|718.4|710.8|718.33|710.73|13
1653466480000|2022-05-25 08:14:40|718.33|710.73|718.02|710.42|718.33|710.73|717.93|710.33|11
1653466490000|2022-05-25 08:14:50|718.01|710.41|717.98|710.38|718.03|710.43|717.98|710.38|5
1653466500000|2022-05-25 08:15:00|717.99|710.39|718.36|710.76|718.37|710.77|717.96|710.36|15
1653466510000|2022-05-25 08:15:10|718.35|710.75|717.93|710.33|718.37|710.77|717.93|710.33|15
1653466520000|2022-05-25 08:15:20|717.92|710.32|717.98|710.38|717.98|710.38|717.91|710.31|14
1653466530000|2022-05-25 08:15:30|717.99|710.39|718.55|710.95|718.56|710.96|717.99|710.39|18
1653466540000|2022-05-25 08:15:40|718.54|710.94|718.5|710.9|718.54|710.94|718.5|710.9|9
1653466550000|2022-05-25 08:15:50|718.45|710.85|717.99|710.39|718.46|710.86|717.99|710.39|11
1653466560000|2022-05-25 08:16:00|717.97|710.37|718.02|710.42|718.03|710.43|717.97|710.37|5
1653466570000|2022-05-25 08:16:10|718.01|710.41|718.1|710.5|718.1|710.5|717.96|710.36|7
1653466580000|2022-05-25 08:16:20|718.09|710.49|717.99|710.39|718.09|710.49|717.98|710.38|10
1653466590000|2022-05-25 08:16:30|717.98|710.38|717.97|710.37|718|710.4|717.93|710.33|12
1653466600000|2022-05-25 08:16:40|718.04|710.44|718.01|710.41|718.07|710.47|718|710.4|5
1653466610000|2022-05-25 08:16:50|718|710.4|717.08|709.48|718.03|710.43|717.08|709.48|20
1653466620000|2022-05-25 08:17:00|717.06|709.46|717.01|709.41|717.19|709.59|716.98|709.38|23
1653466630000|2022-05-25 08:17:10|717|709.4|717|709.4|717|709.4|716.89|709.29|13
1653466640000|2022-05-25 08:17:20|716.99|709.39|717.01|709.41|717.01|709.41|716.98|709.38|10
1653466650000|2022-05-25 08:17:30|717|709.4|717.17|709.57|717.17|709.57|716.9|709.3|16
1653466660000|2022-05-25 08:17:40|717.19|709.59|717.21|709.61|717.23|709.63|717.19|709.59|9
1653466670000|2022-05-25 08:17:50|717.23|709.63|717.25|709.65|717.43|709.83|717.2|709.6|20
1653466680000|2022-05-25 08:18:00|717.24|709.64|717.07|709.47|717.25|709.65|717.07|709.47|12
1653466690000|2022-05-25 08:18:10|716.96|709.36|716.92|709.32|716.96|709.36|716.79|709.19|20
1653466700000|2022-05-25 08:18:20|716.91|709.31|717.15|709.55|717.16|709.56|716.88|709.28|14
1653466710000|2022-05-25 08:18:30|717.16|709.56|717.5|709.9|717.5|709.9|717.16|709.56|13
1653466720000|2022-05-25 08:18:40|717.49|709.89|717.49|709.89|717.49|709.89|717.43|709.83|9
1653466730000|2022-05-25 08:18:50|717.43|709.83|717.53|709.93|717.56|709.96|717.43|709.83|17
1653466740000|2022-05-25 08:19:00|717.56|709.96|717.44|709.84|717.58|709.98|717|709.4|30
1653466750000|2022-05-25 08:19:10|717.45|709.85|717.42|709.82|717.46|709.86|717.4|709.8|15
1653466760000|2022-05-25 08:19:20|717.41|709.81|717.52|709.92|717.54|709.94|717.41|709.81|13
1653466770000|2022-05-25 08:19:30|717.54|709.94|717.53|709.93|717.54|709.94|717.52|709.92|10
1653466780000|2022-05-25 08:19:40|717.52|709.92|717.47|709.87|717.57|709.97|717.45|709.85|7
1653466790000|2022-05-25 08:19:50|717.45|709.85|716.96|709.36|717.47|709.87|716.96|709.36|24
1653466800000|2022-05-25 08:20:00|716.92|709.32|716.79|709.19|716.92|709.32|716.78|709.18|7
1653466810000|2022-05-25 08:20:10|716.78|709.18|716.81|709.21|716.82|709.22|716.7|709.1|8
1653466820000|2022-05-25 08:20:20|716.85|709.25|716.81|709.21|716.87|709.27|716.8|709.2|10
1653466830000|2022-05-25 08:20:30|716.8|709.2|716.91|709.31|716.91|709.31|716.77|709.17|8
1653466840000|2022-05-25 08:20:40|716.89|709.29|716.89|709.29|716.89|709.29|716.89|709.29|1
1653466850000|2022-05-25 08:20:50|716.96|709.36|716.65|709.05|716.96|709.36|716.65|709.05|13
1653466860000|2022-05-25 08:21:00|716.67|709.07|717.44|709.84|717.44|709.84|716.64|709.04|26
1653466870000|2022-05-25 08:21:10|717.46|709.86|717.24|709.64|717.46|709.86|717.22|709.62|14
1653466880000|2022-05-25 08:21:20|717.25|709.65|717.2|709.6|717.51|709.91|717.18|709.58|18
1653466890000|2022-05-25 08:21:30|717.18|709.58|717.18|709.58|717.21|709.61|717.18|709.58|4
1653466900000|2022-05-25 08:21:40|717.19|709.59|717.22|709.62|717.23|709.63|717.13|709.53|10
1653466910000|2022-05-25 08:21:50|717.25|709.65|717.23|709.63|717.27|709.67|717.17|709.57|16
1653466920000|2022-05-25 08:22:00|717.16|709.56|717.11|709.51|717.16|709.56|717.1|709.5|7
1653466930000|2022-05-25 08:22:10|717.14|709.54|717.11|709.51|717.19|709.59|717.11|709.51|7
1653466940000|2022-05-25 08:22:20|717.16|709.56|717.03|709.43|717.16|709.56|717.02|709.42|17
1653466950000|2022-05-25 08:22:30|717.06|709.46|717.03|709.43|717.12|709.52|717.02|709.42|12
1653466960000|2022-05-25 08:22:40|717.06|709.46|716.79|709.19|717.06|709.46|716.79|709.19|15
1653466970000|2022-05-25 08:22:50|716.8|709.2|716.87|709.27|716.87|709.27|716.79|709.19|22
1653466980000|2022-05-25 08:23:00|716.86|709.26|716.84|709.24|717.03|709.43|716.84|709.24|8
1653466990000|2022-05-25 08:23:10|716.86|709.26|716.74|709.14|716.86|709.26|716.72|709.12|9
1653467000000|2022-05-25 08:23:20|716.82|709.22|716.86|709.26|716.86|709.26|716.82|709.22|5
1653467010000|2022-05-25 08:23:30|716.83|709.23|717.09|709.49|717.09|709.49|716.83|709.23|5
1653467020000|2022-05-25 08:23:40|716.87|709.27|717.36|709.76|717.37|709.77|716.83|709.23|9
1653467030000|2022-05-25 08:23:50|717.37|709.77|717.52|709.92|717.52|709.92|717.37|709.77|13
1653467040000|2022-05-25 08:24:00|717.64|710.04|717.64|710.04|717.65|710.05|717.64|710.04|3
1653467050000|2022-05-25 08:24:10|717.63|710.03|717.79|710.19|717.79|710.19|717.59|709.99|4
1653467060000|2022-05-25 08:24:20|717.84|710.24|717.18|709.58|717.84|710.24|717.14|709.54|19
1653467070000|2022-05-25 08:24:30|717.19|709.59|717.35|709.75|717.38|709.78|717.19|709.59|17
1653467080000|2022-05-25 08:24:40|717.33|709.73|717.3|709.7|717.33|709.73|717.26|709.66|5
1653467090000|2022-05-25 08:24:50|717.29|709.69|717.3|709.7|717.3|709.7|717.29|709.69|2
1653467100000|2022-05-25 08:25:00|717.28|709.68|717.13|709.53|717.3|709.7|717.13|709.53|4
1653467110000|2022-05-25 08:25:10|717.15|709.55|717.13|709.53|717.15|709.55|717.12|709.52|3
1653467120000|2022-05-25 08:25:20|717.03|709.43|717|709.4|717.08|709.48|717|709.4|5
1653467130000|2022-05-25 08:25:30|717.14|709.54|717.13|709.53|717.14|709.54|717.1|709.5|3
1653467140000|2022-05-25 08:25:40|717.1|709.5|717.02|709.42|717.15|709.55|717|709.4|9
1653467150000|2022-05-25 08:25:50|717.08|709.48|717.09|709.49|717.09|709.49|717.08|709.48|2
1653467160000|2022-05-25 08:26:00|717.07|709.47|717.1|709.5|717.12|709.52|717|709.4|24
1653467170000|2022-05-25 08:26:10|717.08|709.48|716.77|709.17|717.08|709.48|716.53|708.93|22
1653467180000|2022-05-25 08:26:20|716.84|709.24|716.38|708.78|716.93|709.33|716.38|708.78|14
1653467190000|2022-05-25 08:26:30|716.37|708.77|716.27|708.67|716.37|708.77|716.27|708.67|9
1653467200000|2022-05-25 08:26:40|716.26|708.66|716.26|708.66|716.27|708.67|716.26|708.66|3
1653467210000|2022-05-25 08:26:50|716.27|708.67|716.14|708.54|716.27|708.67|716.14|708.54|10
1653467220000|2022-05-25 08:27:00|715.93|708.33|716|708.4|716.1|708.5|715.92|708.32|12
1653467230000|2022-05-25 08:27:10|715.99|708.39|716.01|708.41|716.04|708.44|715.92|708.32|16
1653467240000|2022-05-25 08:27:20|716.02|708.42|716.16|708.56|716.16|708.56|716|708.4|13
1653467250000|2022-05-25 08:27:30|716.17|708.57|716.17|708.57|716.17|708.57|716.17|708.57|1
1653467260000|2022-05-25 08:27:40|716.07|708.47|716.07|708.47|716.07|708.47|716.06|708.46|3
1653467270000|2022-05-25 08:27:50|716.06|708.46|716.07|708.47|716.07|708.47|716.06|708.46|2
1653467280000|2022-05-25 08:28:00|716.09|708.49|716.09|708.49|716.09|708.49|716.09|708.49|1
1653467290000|2022-05-25 08:28:10|716.08|708.48|716.11|708.51|716.11|708.51|716.01|708.41|10
1653467300000|2022-05-25 08:28:20|716.16|708.56|716.59|708.99|716.61|709.01|716.12|708.52|19
1653467310000|2022-05-25 08:28:30|716.58|708.98|716.5|708.9|716.59|708.99|716.27|708.67|24
1653467320000|2022-05-25 08:28:40|716.49|708.89|716.16|708.56|716.5|708.9|716.15|708.55|17
1653467330000|2022-05-25 08:28:50|716.24|708.64|716.23|708.63|716.54|708.94|716.23|708.63|16
1653467340000|2022-05-25 08:29:00|716.22|708.62|716.02|708.42|716.22|708.62|716.02|708.42|11
1653467350000|2022-05-25 08:29:10|716.04|708.44|716.05|708.45|716.05|708.45|716.04|708.44|4
1653467360000|2022-05-25 08:29:20|716.04|708.44|716.04|708.44|716.05|708.45|716.03|708.43|5
1653467370000|2022-05-25 08:29:30|716.09|708.49|716.48|708.88|716.49|708.89|716.09|708.49|9
1653467380000|2022-05-25 08:29:40|716.55|708.95|716.55|708.95|716.56|708.96|716.54|708.94|8
1653467390000|2022-05-25 08:29:50|716.56|708.96|716.2|708.6|716.61|709.01|716.2|708.6|16
1653467400000|2022-05-25 08:30:00|716.19|708.59|716.41|708.81|716.55|708.95|716.18|708.58|26
1653467410000|2022-05-25 08:30:10|716.5|708.9|716.58|708.98|716.59|708.99|716.48|708.88|12
1653467420000|2022-05-25 08:30:20|716.59|708.99|716.6|709|716.61|709.01|716.57|708.97|9
1653467430000|2022-05-25 08:30:30|716.59|708.99|716.57|708.97|716.6|709|716.56|708.96|10
1653467440000|2022-05-25 08:30:40|716.67|709.07|716.83|709.23|716.83|709.23|716.67|709.07|14
1653467450000|2022-05-25 08:30:50|716.85|709.25|716.14|708.54|716.86|709.26|716.14|708.54|22
1653467460000|2022-05-25 08:31:00|716.15|708.55|715.75|708.15|716.15|708.55|715.75|708.15|21
1653467470000|2022-05-25 08:31:10|715.74|708.14|715.53|707.93|715.74|708.14|715.23|707.63|25
1653467480000|2022-05-25 08:31:20|715.52|707.92|715.33|707.73|715.66|708.06|715.33|707.73|23
1653467490000|2022-05-25 08:31:30|715.26|707.66|715.46|707.86|715.52|707.92|715.19|707.59|23
1653467500000|2022-05-25 08:31:40|715.45|707.85|715.18|707.58|715.51|707.91|715.18|707.58|19
1653467510000|2022-05-25 08:31:50|715.17|707.57|715.02|707.42|715.17|707.57|715.02|707.42|14
1653467520000|2022-05-25 08:32:00|715.03|707.43|714.83|707.23|715.03|707.43|714.82|707.22|13
1653467530000|2022-05-25 08:32:10|714.82|707.22|714.73|707.13|714.82|707.22|714.73|707.13|13
1653467540000|2022-05-25 08:32:20|714.74|707.14|714.73|707.13|714.74|707.14|714.73|707.13|4
1653467550000|2022-05-25 08:32:30|714.75|707.15|715.14|707.54|715.14|707.54|714.75|707.15|8
1653467560000|2022-05-25 08:32:40|715.23|707.63|716.04|708.44|716.04|708.44|715.23|707.63|21
1653467570000|2022-05-25 08:32:50|716.05|708.45|716.05|708.45|716.05|708.45|716.05|708.45|1
1653467580000|2022-05-25 08:33:00|716.1|708.5|716.53|708.93|716.55|708.95|716.1|708.5|8
1653467590000|2022-05-25 08:33:10|716.54|708.94|716.61|709.01|716.64|709.04|716.43|708.83|11
1653467600000|2022-05-25 08:33:20|716.62|709.02|716.67|709.07|716.67|709.07|716.62|709.02|3
1653467610000|2022-05-25 08:33:30|716.96|709.36|716.77|709.17|716.96|709.36|716.77|709.17|8
1653467620000|2022-05-25 08:33:40|716.72|709.12|716.31|708.71|716.72|709.12|716.17|708.57|24
1653467630000|2022-05-25 08:33:50|716.35|708.75|716.47|708.87|716.61|709.01|716.35|708.75|10
1653467640000|2022-05-25 08:34:00|716.46|708.86|716.53|708.93|716.58|708.98|716.45|708.85|8
1653467650000|2022-05-25 08:34:10|716.42|708.82|716|708.4|716.42|708.82|715.99|708.39|14
1653467660000|2022-05-25 08:34:20|716.11|708.51|716.01|708.41|716.13|708.53|716|708.4|14
1653467670000|2022-05-25 08:34:30|716.02|708.42|716|708.4|716.03|708.43|716|708.4|6
1653467680000|2022-05-25 08:34:40|715.99|708.39|716.01|708.41|716.01|708.41|715.99|708.39|3
1653467690000|2022-05-25 08:34:50|715.98|708.38|716.51|708.91|716.52|708.92|715.93|708.33|15
1653467700000|2022-05-25 08:35:00|716.55|708.95|716.4|708.8|716.65|709.05|716.38|708.78|17
1653467710000|2022-05-25 08:35:10|716.31|708.71|717.17|709.57|717.22|709.62|716.31|708.71|14
1653467720000|2022-05-25 08:35:20|717.16|709.56|717.47|709.87|717.49|709.89|717.16|709.56|4
1653467730000|2022-05-25 08:35:30|717.48|709.88|717.29|709.69|717.64|710.04|717.28|709.68|8
1653467740000|2022-05-25 08:35:40|717.17|709.57|717.02|709.42|717.22|709.62|717.02|709.42|14
1653467750000|2022-05-25 08:35:50|717.01|709.41|716.98|709.38|717.02|709.42|716.98|709.38|9
1653467760000|2022-05-25 08:36:00|716.89|709.29|716.27|708.67|716.89|709.29|716.25|708.65|14
1653467770000|2022-05-25 08:36:10|716.26|708.66|716.25|708.65|716.27|708.67|716.25|708.65|8
1653467780000|2022-05-25 08:36:20|716.24|708.64|716.08|708.48|716.24|708.64|716.08|708.48|17
1653467790000|2022-05-25 08:36:30|716.07|708.47|715.97|708.37|716.13|708.53|715.97|708.37|20
1653467800000|2022-05-25 08:36:40|716.04|708.44|715.25|707.65|716.04|708.44|715.25|707.65|23
1653467810000|2022-05-25 08:36:50|715.24|707.64|715.49|707.89|715.6|708|715.24|707.64|23
1653467820000|2022-05-25 08:37:00|715.53|707.93|715.12|707.52|715.53|707.93|715.12|707.52|14
1653467830000|2022-05-25 08:37:10|715.13|707.53|715.53|707.93|715.53|707.93|715.12|707.52|18
1653467840000|2022-05-25 08:37:20|715.56|707.96|715.53|707.93|715.56|707.96|715.51|707.91|15
1653467850000|2022-05-25 08:37:30|715.54|707.94|715.56|707.96|715.58|707.98|715.53|707.93|8
1653467860000|2022-05-25 08:37:40|715.55|707.95|715.54|707.94|715.57|707.97|715.53|707.93|10
1653467870000|2022-05-25 08:37:50|715.55|707.95|715.51|707.91|715.55|707.95|715.51|707.91|2
1653467880000|2022-05-25 08:38:00|715.5|707.9|715.55|707.95|715.55|707.95|715.5|707.9|5
1653467890000|2022-05-25 08:38:10|715.54|707.94|715.53|707.93|715.54|707.94|715.53|707.93|2
1653467900000|2022-05-25 08:38:20|715.52|707.92|715.56|707.96|715.56|707.96|715.52|707.92|2
1653467910000|2022-05-25 08:38:30|715.55|707.95|715.55|707.95|715.55|707.95|715.52|707.92|6
1653467920000|2022-05-25 08:38:40|715.53|707.93|716.04|708.44|716.36|708.76|715.51|707.91|21
1653467930000|2022-05-25 08:38:50|716.07|708.47|715.85|708.25|716.49|708.89|715.83|708.23|16
1653467940000|2022-05-25 08:39:00|715.84|708.24|715.8|708.2|716.04|708.44|715.8|708.2|7
1653467950000|2022-05-25 08:39:10|715.79|708.19|715.77|708.17|715.83|708.23|715.76|708.16|11
1653467960000|2022-05-25 08:39:20|715.88|708.28|715.8|708.2|715.89|708.29|715.8|708.2|24
1653467970000|2022-05-25 08:39:30|715.76|708.16|715.62|708.02|715.76|708.16|715.15|707.55|18
1653467980000|2022-05-25 08:39:40|715.63|708.03|715.62|708.02|715.65|708.05|715.61|708.01|6
1653467990000|2022-05-25 08:39:50|715.61|708.01|715.91|708.31|715.92|708.32|715.61|708.01|10
1653468000000|2022-05-25 08:40:00|715.88|708.28|715.13|707.53|715.88|708.28|715.12|707.52|16
1653468010000|2022-05-25 08:40:10|715.16|707.56|715.14|707.54|715.2|707.6|715.14|707.54|11
1653468020000|2022-05-25 08:40:20|715.13|707.53|715.2|707.6|715.2|707.6|715.13|707.53|15
1653468030000|2022-05-25 08:40:30|715.21|707.61|715.22|707.62|715.24|707.64|715.21|707.61|12
1653468040000|2022-05-25 08:40:40|715.23|707.63|715.21|707.61|715.23|707.63|715.21|707.61|2
1653468050000|2022-05-25 08:40:50|715.19|707.59|715.1|707.5|715.19|707.59|715.05|707.45|12
1653468060000|2022-05-25 08:41:00|715.04|707.44|714.84|707.24|715.08|707.48|714.84|707.24|18
1653468070000|2022-05-25 08:41:10|714.83|707.23|714.81|707.21|714.86|707.26|714.68|707.08|10
1653468080000|2022-05-25 08:41:20|714.82|707.22|715.58|707.98|715.69|708.09|714.8|707.2|19
1653468090000|2022-05-25 08:41:30|715.59|707.99|715.99|708.39|715.99|708.39|715.59|707.99|17
1653468100000|2022-05-25 08:41:40|715.98|708.38|716.27|708.67|716.29|708.69|715.98|708.38|12
1653468110000|2022-05-25 08:41:50|716.26|708.66|716.31|708.71|716.31|708.71|715.92|708.32|14
1653468120000|2022-05-25 08:42:00|716.32|708.72|717.31|709.71|717.31|709.71|716.32|708.72|18
1653468130000|2022-05-25 08:42:10|717.28|709.68|717.13|709.53|717.43|709.83|717.08|709.48|9
1653468140000|2022-05-25 08:42:20|717.17|709.57|717.28|709.68|717.28|709.68|717.13|709.53|5
1653468150000|2022-05-25 08:42:30|717.22|709.62|717.22|709.62|717.24|709.64|717.22|709.62|5
1653468160000|2022-05-25 08:42:40|717.21|709.61|717.18|709.58|717.21|709.61|717.14|709.54|8
1653468170000|2022-05-25 08:42:50|717.17|709.57|717.02|709.42|717.17|709.57|717.02|709.42|7
1653468180000|2022-05-25 08:43:00|717.03|709.43|717.51|709.91|717.61|710.01|717.02|709.42|16
1653468190000|2022-05-25 08:43:10|717.52|709.92|717.59|709.99|717.69|710.09|717.51|709.91|23
1653468200000|2022-05-25 08:43:20|717.58|709.98|717.39|709.79|717.65|710.05|717.39|709.79|11
1653468210000|2022-05-25 08:43:30|717.36|709.76|717.25|709.65|717.37|709.77|717.17|709.57|13
1653468220000|2022-05-25 08:43:40|717.28|709.68|717.58|709.98|717.62|710.02|717.28|709.68|24
1653468230000|2022-05-25 08:43:50|717.61|710.01|717.62|710.02|717.62|710.02|717.58|709.98|17
1653468240000|2022-05-25 08:44:00|717.65|710.05|717.08|709.48|717.65|710.05|717.08|709.48|17
1653468250000|2022-05-25 08:44:10|717.07|709.47|716.65|709.05|717.07|709.47|716.63|709.03|17
1653468260000|2022-05-25 08:44:20|716.66|709.06|716.6|709|716.69|709.09|716.59|708.99|9
1653468270000|2022-05-25 08:44:30|716.64|709.04|716.68|709.08|716.73|709.13|716.64|709.04|8
1653468280000|2022-05-25 08:44:40|716.71|709.11|716.87|709.27|716.87|709.27|716.7|709.1|11
1653468290000|2022-05-25 08:44:50|716.84|709.24|716.88|709.28|716.88|709.28|716.81|709.21|13
1653468300000|2022-05-25 08:45:00|716.87|709.27|716.87|709.27|716.88|709.28|716.79|709.19|7
1653468310000|2022-05-25 08:45:10|716.88|709.28|716.87|709.27|716.88|709.28|716.83|709.23|7
1653468320000|2022-05-25 08:45:20|716.86|709.26|716.9|709.3|716.9|709.3|716.86|709.26|2
1653468330000|2022-05-25 08:45:30|716.88|709.28|716.93|709.33|716.93|709.33|716.88|709.28|3
1653468340000|2022-05-25 08:45:40|716.92|709.32|716.92|709.32|717|709.4|716.92|709.32|4
1653468350000|2022-05-25 08:45:50|716.91|709.31|716.96|709.36|716.96|709.36|716.87|709.27|8
1653468360000|2022-05-25 08:46:00|716.95|709.35|716.95|709.35|716.96|709.36|716.95|709.35|5
1653468370000|2022-05-25 08:46:10|716.9|709.3|716.9|709.3|716.9|709.3|716.9|709.3|1
1653468380000|2022-05-25 08:46:20|716.91|709.31|716.9|709.3|716.91|709.31|716.88|709.28|7
1653468390000|2022-05-25 08:46:30|716.89|709.29|716.89|709.29|716.89|709.29|716.89|709.29|1
1653468410000|2022-05-25 08:46:50|716.94|709.34|716.94|709.34|716.94|709.34|716.94|709.34|1
1653468420000|2022-05-25 08:47:00|716.93|709.33|716.92|709.32|716.93|709.33|716.85|709.25|7
1653468430000|2022-05-25 08:47:10|716.94|709.34|716.88|709.28|716.95|709.35|716.86|709.26|14
1653468440000|2022-05-25 08:47:20|716.87|709.27|716.95|709.35|716.95|709.35|716.82|709.22|9
1653468450000|2022-05-25 08:47:30|716.91|709.31|716.89|709.29|716.97|709.37|716.89|709.29|13
1653468460000|2022-05-25 08:47:40|716.9|709.3|717.5|709.9|717.6|710|716.9|709.3|21
1653468470000|2022-05-25 08:47:50|717.65|710.05|717.67|710.07|717.69|710.09|717.49|709.89|11
1653468480000|2022-05-25 08:48:00|717.66|710.06|717.89|710.29|718.25|710.65|717.66|710.06|21
1653468490000|2022-05-25 08:48:10|717.94|710.34|718.37|710.77|718.4|710.8|717.91|710.31|22
1653468500000|2022-05-25 08:48:20|718.36|710.76|719.62|712.02|719.62|712.02|718.28|710.68|23
1653468510000|2022-05-25 08:48:30|719.63|712.03|719.86|712.26|719.87|712.27|719.51|711.91|17
1653468520000|2022-05-25 08:48:40|719.87|712.27|719.9|712.3|719.91|712.31|719.76|712.16|12
1653468530000|2022-05-25 08:48:50|719.93|712.33|719.74|712.14|719.93|712.33|719.74|712.14|8
1653468540000|2022-05-25 08:49:00|719.73|712.13|719.97|712.37|719.99|712.39|719.68|712.08|11
1653468550000|2022-05-25 08:49:10|719.99|712.39|719.92|712.32|720|712.4|719.79|712.19|19
1653468560000|2022-05-25 08:49:20|719.93|712.33|719.98|712.38|720.03|712.43|719.93|712.33|10
1653468570000|2022-05-25 08:49:30|719.99|712.39|720.07|712.47|720.12|712.52|719.99|712.39|8
1653468580000|2022-05-25 08:49:40|720.06|712.46|719.92|712.32|720.06|712.46|719.91|712.31|15
1653468590000|2022-05-25 08:49:50|719.91|712.31|720.04|712.44|720.05|712.45|719.91|712.31|13
1653468600000|2022-05-25 08:50:00|720.05|712.45|720.16|712.56|720.16|712.56|720.05|712.45|11
1653468610000|2022-05-25 08:50:10|720.17|712.57|720.14|712.54|720.17|712.57|720.14|712.54|9
1653468620000|2022-05-25 08:50:20|720.12|712.52|720.11|712.51|720.13|712.53|720.1|712.5|6
1653468630000|2022-05-25 08:50:30|720.08|712.48|720.46|712.86|720.46|712.86|720.07|712.47|15
1653468640000|2022-05-25 08:50:40|720.47|712.87|720.37|712.77|720.98|713.38|720.26|712.66|25
1653468650000|2022-05-25 08:50:50|720.38|712.78|720.34|712.74|720.46|712.86|720.34|712.74|15
1653468660000|2022-05-25 08:51:00|720.35|712.75|720.27|712.67|720.66|713.06|720.27|712.67|17
1653468670000|2022-05-25 08:51:10|720.2|712.6|720.2|712.6|720.21|712.61|720.19|712.59|6
1653468680000|2022-05-25 08:51:20|720.12|712.52|720.1|712.5|720.13|712.53|720.08|712.48|11
1653468690000|2022-05-25 08:51:30|720.11|712.51|720.11|712.51|720.14|712.54|720.11|712.51|10
1653468700000|2022-05-25 08:51:40|720.16|712.56|720.45|712.85|720.45|712.85|720.06|712.46|10
1653468710000|2022-05-25 08:51:50|720.46|712.86|720.67|713.07|720.68|713.08|720.46|712.86|12
1653468720000|2022-05-25 08:52:00|720.66|713.06|720.55|712.95|720.66|713.06|720.52|712.92|17
1653468730000|2022-05-25 08:52:10|720.54|712.94|720.07|712.47|720.57|712.97|720.07|712.47|19
1653468740000|2022-05-25 08:52:20|720.1|712.5|720.03|712.43|720.38|712.78|720.03|712.43|21
1653468750000|2022-05-25 08:52:30|720.11|712.51|720.18|712.58|720.19|712.59|720.1|712.5|17
1653468760000|2022-05-25 08:52:40|720.19|712.59|720.21|712.61|720.21|712.61|720.19|712.59|3
1653468770000|2022-05-25 08:52:50|720.19|712.59|720.21|712.61|720.21|712.61|720.18|712.58|4
1653468780000|2022-05-25 08:53:00|720.22|712.62|720.2|712.6|720.24|712.64|720.2|712.6|7
1653468790000|2022-05-25 08:53:10|720.21|712.61|720.15|712.55|720.46|712.86|720.14|712.54|14
1653468800000|2022-05-25 08:53:20|720.07|712.47|720.09|712.49|720.15|712.55|720.07|712.47|13
1653468810000|2022-05-25 08:53:30|720.08|712.48|720.08|712.48|720.1|712.5|720.08|712.48|12
1653468820000|2022-05-25 08:53:40|720.1|712.5|720.71|713.11|720.74|713.14|720.04|712.44|25
1653468830000|2022-05-25 08:53:50|720.72|713.12|720.24|712.64|720.72|713.12|720.2|712.6|19
1653468840000|2022-05-25 08:54:00|720.25|712.65|720.27|712.67|720.27|712.67|720.24|712.64|12
1653468850000|2022-05-25 08:54:10|720.29|712.69|720.51|712.91|720.55|712.95|720.29|712.69|15
1653468860000|2022-05-25 08:54:20|720.58|712.98|720.51|712.91|720.58|712.98|720.4|712.8|14
1653468870000|2022-05-25 08:54:30|720.53|712.93|720.43|712.83|720.58|712.98|720.42|712.82|17
1653468880000|2022-05-25 08:54:40|720.42|712.82|720.4|712.8|720.45|712.85|720.39|712.79|17
1653468890000|2022-05-25 08:54:50|720.42|712.82|720.24|712.64|720.43|712.83|720.24|712.64|15
1653468900000|2022-05-25 08:55:00|720.06|712.46|720.04|712.44|720.09|712.49|720.03|712.43|8
1653468910000|2022-05-25 08:55:10|720.08|712.48|720.08|712.48|720.08|712.48|720.08|712.48|1
1653468920000|2022-05-25 08:55:20|720.04|712.44|720.11|712.51|720.11|712.51|720.04|712.44|7
1653468930000|2022-05-25 08:55:30|720.14|712.54|720.54|712.94|720.61|713.01|720.12|712.52|14
1653468940000|2022-05-25 08:55:40|720.53|712.93|720.46|712.86|720.53|712.93|720.46|712.86|11
1653468950000|2022-05-25 08:55:50|720.47|712.87|720.25|712.65|720.47|712.87|720.25|712.65|8
1653468960000|2022-05-25 08:56:00|720.16|712.56|720.48|712.88|720.5|712.9|720.07|712.47|16
1653468970000|2022-05-25 08:56:10|720.47|712.87|720.17|712.57|720.5|712.9|720.17|712.57|17
1653468980000|2022-05-25 08:56:20|720.08|712.48|719.89|712.29|720.08|712.48|719.89|712.29|16
1653468990000|2022-05-25 08:56:30|719.94|712.34|720.05|712.45|720.05|712.45|719.89|712.29|7
1653469000000|2022-05-25 08:56:40|719.92|712.32|720.09|712.49|720.11|712.51|719.91|712.31|11
1653469010000|2022-05-25 08:56:50|720.08|712.48|720.15|712.55|720.15|712.55|720.08|712.48|7
1653469020000|2022-05-25 08:57:00|720.11|712.51|720.24|712.64|720.71|713.11|720.11|712.51|18
1653469030000|2022-05-25 08:57:10|720.23|712.63|720.06|712.46|720.25|712.65|720.06|712.46|16
1653469040000|2022-05-25 08:57:20|720.01|712.41|719.86|712.26|720.02|712.42|719.86|712.26|21
1653469050000|2022-05-25 08:57:30|719.91|712.31|719.91|712.31|719.95|712.35|719.87|712.27|12
1653469060000|2022-05-25 08:57:40|719.9|712.3|719.47|711.87|719.95|712.35|719.46|711.86|19
1653469070000|2022-05-25 08:57:50|719.45|711.85|719.69|712.09|719.69|712.09|719.45|711.85|10
1653469080000|2022-05-25 08:58:00|719.74|712.14|719.35|711.75|719.78|712.18|719.35|711.75|15
1653469090000|2022-05-25 08:58:10|719.34|711.74|719.23|711.63|719.35|711.75|719.23|711.63|16
1653469100000|2022-05-25 08:58:20|719.29|711.69|719.37|711.77|719.37|711.77|719.28|711.68|11
1653469110000|2022-05-25 08:58:30|719.39|711.79|719.47|711.87|719.47|711.87|719.35|711.75|22
1653469120000|2022-05-25 08:58:40|719.72|712.12|719.71|712.11|719.75|712.15|719.71|712.11|10
1653469130000|2022-05-25 08:58:50|719.67|712.07|719.57|711.97|719.67|712.07|719.29|711.69|16
1653469140000|2022-05-25 08:59:00|719.56|711.96|719.59|711.99|719.62|712.02|719.56|711.96|5
1653469160000|2022-05-25 08:59:20|719.62|712.02|719.23|711.63|719.65|712.05|719.19|711.59|12
1653469170000|2022-05-25 08:59:30|719.13|711.53|719.16|711.56|719.19|711.59|719.11|711.51|18
1653469180000|2022-05-25 08:59:40|719.17|711.57|719.13|711.53|719.17|711.57|719.09|711.49|9
1653469190000|2022-05-25 08:59:50|719.15|711.55|719.11|711.51|719.16|711.56|719.11|711.51|10
1653469200000|2022-05-25 09:00:00|719.12|711.52|719.24|711.64|719.24|711.64|719.11|711.51|14
1653469210000|2022-05-25 09:00:10|719.28|711.68|719.54|711.94|719.57|711.97|719.28|711.68|19
1653469220000|2022-05-25 09:00:20|719.55|711.95|719.55|711.95|719.66|712.06|719.55|711.95|12
1653469230000|2022-05-25 09:00:30|719.52|711.92|719.25|711.65|719.58|711.98|719.25|711.65|14
1653469240000|2022-05-25 09:00:40|719.26|711.66|719.09|711.49|719.3|711.7|719.06|711.46|21
1653469250000|2022-05-25 09:00:50|719|711.4|719.05|711.45|719.07|711.47|719|711.4|15
1653469260000|2022-05-25 09:01:00|719.04|711.44|718.96|711.36|719.06|711.46|718.88|711.28|10
1653469270000|2022-05-25 09:01:10|718.91|711.31|718.29|710.69|718.91|711.31|718.27|710.67|15
1653469280000|2022-05-25 09:01:20|718.28|710.68|718.19|710.59|718.3|710.7|718.16|710.56|10
1653469290000|2022-05-25 09:01:30|718.21|710.61|718.22|710.62|718.22|710.62|718.16|710.56|17
1653469300000|2022-05-25 09:01:40|718.23|710.63|718.15|710.55|718.23|710.63|718.15|710.55|9
1653469310000|2022-05-25 09:01:50|718.14|710.54|718.1|710.5|718.14|710.54|718.1|710.5|4
1653469320000|2022-05-25 09:02:00|718.11|710.51|717.18|709.58|718.11|710.51|717.17|709.57|21
1653469330000|2022-05-25 09:02:10|717.19|709.59|717.16|709.56|717.25|709.65|717.16|709.56|10
1653469340000|2022-05-25 09:02:20|717.17|709.57|717.07|709.47|717.18|709.58|717.06|709.46|13
1653469350000|2022-05-25 09:02:30|717.06|709.46|717.02|709.42|717.06|709.46|716.88|709.28|16
1653469360000|2022-05-25 09:02:40|717.01|709.41|716.91|709.31|717.01|709.41|716.91|709.31|5
1653469370000|2022-05-25 09:02:50|716.92|709.32|716.73|709.13|717.03|709.43|716.73|709.13|11
1653469380000|2022-05-25 09:03:00|716.74|709.14|716.66|709.06|716.74|709.14|716.63|709.03|11
1653469390000|2022-05-25 09:03:10|716.6|709|716.61|709.01|716.61|709.01|716.6|709|2
1653469400000|2022-05-25 09:03:20|716.66|709.06|716.86|709.26|716.86|709.26|716.66|709.06|14
1653469410000|2022-05-25 09:03:30|716.85|709.25|717.44|709.84|717.44|709.84|716.63|709.03|19
1653469420000|2022-05-25 09:03:40|717.45|709.85|717.48|709.88|717.49|709.89|717.45|709.85|8
1653469430000|2022-05-25 09:03:50|717.51|709.91|717.97|710.37|717.99|710.39|717.41|709.81|13
1653469440000|2022-05-25 09:04:00|717.96|710.36|718.35|710.75|718.4|710.8|717.96|710.36|20
1653469450000|2022-05-25 09:04:10|718.34|710.74|718.41|710.81|718.48|710.88|718.34|710.74|7
1653469460000|2022-05-25 09:04:20|718.4|710.8|718.66|711.06|718.66|711.06|718.4|710.8|7
1653469470000|2022-05-25 09:04:30|718.62|711.02|719.02|711.42|719.02|711.42|718.6|711|15
1653469480000|2022-05-25 09:04:40|719.03|711.43|719.03|711.43|719.03|711.43|719.03|711.43|1
1653469490000|2022-05-25 09:04:50|718.94|711.34|718.81|711.21|719.03|711.43|718.79|711.19|13
1653469500000|2022-05-25 09:05:00|718.82|711.22|718.75|711.15|718.84|711.24|718.75|711.15|5
1653469510000|2022-05-25 09:05:10|718.77|711.17|718.8|711.2|718.8|711.2|718.77|711.17|10
1653469520000|2022-05-25 09:05:20|718.79|711.19|718.95|711.35|718.96|711.36|718.79|711.19|9
1653469530000|2022-05-25 09:05:30|719.04|711.44|719.58|711.98|719.62|712.02|719.02|711.42|22
1653469540000|2022-05-25 09:05:40|719.59|711.99|719.02|711.42|719.59|711.99|718.98|711.38|11
1653469550000|2022-05-25 09:05:50|718.97|711.37|718.97|711.37|719.02|711.42|718.97|711.37|3
1653469560000|2022-05-25 09:06:00|719.02|711.42|719.69|712.09|719.69|712.09|719|711.4|15
1653469570000|2022-05-25 09:06:10|719.7|712.1|719.7|712.1|719.72|712.12|719.68|712.08|12
1653469580000|2022-05-25 09:06:20|719.69|712.09|719.7|712.1|719.7|712.1|719.69|712.09|6
1653469590000|2022-05-25 09:06:30|719.69|712.09|719.65|712.05|719.7|712.1|719.64|712.04|13
1653469600000|2022-05-25 09:06:40|719.66|712.06|719.67|712.07|719.68|712.08|719.65|712.05|6
1653469610000|2022-05-25 09:06:50|719.59|711.99|719.65|712.05|719.76|712.16|719.59|711.99|17
1653469620000|2022-05-25 09:07:00|719.71|712.11|719.57|711.97|719.71|712.11|719.54|711.94|4
1653469630000|2022-05-25 09:07:10|719.48|711.88|719.75|712.15|719.75|712.15|719.48|711.88|10
1653469640000|2022-05-25 09:07:20|719.76|712.16|719.89|712.29|719.89|712.29|719.75|712.15|11
1653469650000|2022-05-25 09:07:30|719.88|712.28|719.94|712.34|719.95|712.35|719.88|712.28|10
1653469660000|2022-05-25 09:07:40|719.95|712.35|719.93|712.33|719.95|712.35|719.91|712.31|8
1653469670000|2022-05-25 09:07:50|719.91|712.31|719.92|712.32|719.93|712.33|719.91|712.31|9
1653469680000|2022-05-25 09:08:00|719.91|712.31|719.66|712.06|719.93|712.33|719.66|712.06|12
1653469690000|2022-05-25 09:08:10|719.44|711.84|719.53|711.93|719.65|712.05|719.19|711.59|22
1653469700000|2022-05-25 09:08:20|719.41|711.81|719.12|711.52|719.41|711.81|719.11|711.51|18
1653469710000|2022-05-25 09:08:30|719.01|711.41|718.97|711.37|719.01|711.41|718.95|711.35|6
1653469720000|2022-05-25 09:08:40|718.98|711.38|719.09|711.49|719.09|711.49|718.98|711.38|8
1653469730000|2022-05-25 09:08:50|719.07|711.47|718.99|711.39|719.07|711.47|718.99|711.39|8
1653469740000|2022-05-25 09:09:00|719|711.4|718.99|711.39|719|711.4|718.99|711.39|4
1653469750000|2022-05-25 09:09:10|719|711.4|719.05|711.45|719.05|711.45|719|711.4|4
1653469760000|2022-05-25 09:09:20|719.04|711.44|719.04|711.44|719.05|711.45|719.04|711.44|3
1653469770000|2022-05-25 09:09:30|719.07|711.47|719.07|711.47|719.08|711.48|719.07|711.47|3
1653469780000|2022-05-25 09:09:40|719.04|711.44|719.05|711.45|719.05|711.45|719.04|711.44|2
1653469790000|2022-05-25 09:09:50|719.04|711.44|719|711.4|719.05|711.45|719|711.4|10
1653469800000|2022-05-25 09:10:00|718.99|711.39|718.9|711.3|719|711.4|718.9|711.3|6
1653469810000|2022-05-25 09:10:10|718.94|711.34|718.8|711.2|718.94|711.34|718.8|711.2|5
1653469820000|2022-05-25 09:10:20|718.81|711.21|718.97|711.37|718.97|711.37|718.81|711.21|3
1653469830000|2022-05-25 09:10:30|719.06|711.46|718.75|711.15|719.06|711.46|718.73|711.13|18
1653469840000|2022-05-25 09:10:40|718.74|711.14|718.25|710.65|718.77|711.17|718.24|710.64|16
1653469850000|2022-05-25 09:10:50|718.23|710.63|718|710.4|718.23|710.63|717.97|710.37|22
1653469860000|2022-05-25 09:11:00|717.99|710.39|717.75|710.15|717.99|710.39|717.72|710.12|8
1653469870000|2022-05-25 09:11:10|717.76|710.16|717.22|709.62|717.77|710.17|717.22|709.62|13
1653469880000|2022-05-25 09:11:20|717.26|709.66|717.25|709.65|717.27|709.67|717.15|709.55|16
1653469890000|2022-05-25 09:11:30|717.24|709.64|717.26|709.66|717.31|709.71|717.24|709.64|15
1653469900000|2022-05-25 09:11:40|717.25|709.65|716.92|709.32|717.27|709.67|716.91|709.31|15
1653469910000|2022-05-25 09:11:50|716.91|709.31|716.69|709.09|716.91|709.31|716.66|709.06|18
1653469920000|2022-05-25 09:12:00|716.68|709.08|716.58|708.98|716.71|709.11|716.58|708.98|15
1653469930000|2022-05-25 09:12:10|716.59|708.99|716.67|709.07|716.77|709.17|716.59|708.99|18
1653469940000|2022-05-25 09:12:20|716.64|709.04|716.21|708.61|716.66|709.06|716.21|708.61|14
1653469950000|2022-05-25 09:12:30|716.2|708.6|716.01|708.41|716.21|708.61|716.01|708.41|16
1653469960000|2022-05-25 09:12:40|716.02|708.42|716.41|708.81|716.42|708.82|716.02|708.42|17
1653469970000|2022-05-25 09:12:50|716.42|708.82|716.23|708.63|716.47|708.87|716.23|708.63|18
1653469980000|2022-05-25 09:13:00|716.22|708.62|716.01|708.41|716.23|708.63|716.01|708.41|17
1653469990000|2022-05-25 09:13:10|716.02|708.42|715.88|708.28|716.04|708.44|715.86|708.26|15
1653470000000|2022-05-25 09:13:20|715.89|708.29|716|708.4|716.05|708.45|715.86|708.26|12
1653470010000|2022-05-25 09:13:30|715.94|708.34|716.06|708.46|716.06|708.46|715.92|708.32|7
1653470020000|2022-05-25 09:13:40|716.05|708.45|715.9|708.3|716.05|708.45|715.89|708.29|11
1653470030000|2022-05-25 09:13:50|715.89|708.29|715.77|708.17|715.9|708.3|715.77|708.17|5
1653470040000|2022-05-25 09:14:00|715.79|708.19|715.57|707.97|715.8|708.2|715.49|707.89|28
1653470050000|2022-05-25 09:14:10|715.61|708.01|715.6|708|715.74|708.14|715.54|707.94|23
1653470060000|2022-05-25 09:14:20|715.61|708.01|715.72|708.12|715.72|708.12|715.61|708.01|3
1653470070000|2022-05-25 09:14:30|715.68|708.08|715.72|708.12|715.72|708.12|715.64|708.04|3
1653470080000|2022-05-25 09:14:40|715.71|708.11|715.22|707.62|715.74|708.14|715.2|707.6|17
1653470090000|2022-05-25 09:14:50|715.25|707.65|715.23|707.63|715.26|707.66|715.17|707.57|9
1653470100000|2022-05-25 09:15:00|715.19|707.59|714.98|707.38|715.19|707.59|714.96|707.36|14
1653470110000|2022-05-25 09:15:10|714.99|707.39|714.99|707.39|714.99|707.39|714.81|707.21|17
1653470120000|2022-05-25 09:15:20|715|707.4|715.47|707.87|715.49|707.89|714.95|707.35|21
1653470130000|2022-05-25 09:15:30|715.49|707.89|715.14|707.54|715.54|707.94|715.14|707.54|12
1653470140000|2022-05-25 09:15:40|715.19|707.59|715.49|707.89|715.5|707.9|715.16|707.56|14
1653470150000|2022-05-25 09:15:50|715.48|707.88|716.39|708.79|716.4|708.8|715.43|707.83|24
1653470160000|2022-05-25 09:16:00|716.45|708.85|716.43|708.83|716.5|708.9|716.43|708.83|9
1653470170000|2022-05-25 09:16:10|716.35|708.75|716.31|708.71|716.51|708.91|716.21|708.61|22
1653470180000|2022-05-25 09:16:20|716.33|708.73|716.2|708.6|716.54|708.94|716.2|708.6|15
1653470190000|2022-05-25 09:16:30|716.17|708.57|715.37|707.77|716.46|708.86|715.37|707.77|32
1653470200000|2022-05-25 09:16:40|715.29|707.69|714.45|706.85|715.31|707.71|714.45|706.85|31
1653470210000|2022-05-25 09:16:50|714.58|706.98|714.5|706.9|714.64|707.04|714.34|706.74|28
1653470220000|2022-05-25 09:17:00|714.52|706.92|714.53|706.93|714.59|706.99|714.3|706.7|20
1653470230000|2022-05-25 09:17:10|714.54|706.94|715.56|707.96|715.63|708.03|714.53|706.93|30
1653470240000|2022-05-25 09:17:20|715.61|708.01|715.49|707.89|715.61|708.01|715.27|707.67|16
1653470250000|2022-05-25 09:17:30|715.5|707.9|715.63|708.03|715.72|708.12|715.5|707.9|22
1653470260000|2022-05-25 09:17:40|715.64|708.04|715.59|707.99|715.64|708.04|715.58|707.98|8
1653470270000|2022-05-25 09:17:50|715.6|708|715.58|707.98|715.6|708|715.57|707.97|8
1653470280000|2022-05-25 09:18:00|715.59|707.99|716.4|708.8|716.4|708.8|715.59|707.99|22
1653470290000|2022-05-25 09:18:10|716.46|708.86|716.5|708.9|716.5|708.9|716.42|708.82|22
1653470300000|2022-05-25 09:18:20|716.49|708.89|716.47|708.87|716.5|708.9|716.45|708.85|11
1653470310000|2022-05-25 09:18:30|716.48|708.88|716.44|708.84|716.49|708.89|716.44|708.84|6
1653470320000|2022-05-25 09:18:40|716.45|708.85|716.65|709.05|716.65|709.05|716.45|708.85|10
1653470330000|2022-05-25 09:18:50|716.66|709.06|716.67|709.07|716.67|709.07|716.66|709.06|2
1653470340000|2022-05-25 09:19:00|716.66|709.06|716.93|709.33|717.19|709.59|716.66|709.06|19
1653470350000|2022-05-25 09:19:10|716.97|709.37|716.89|709.29|717.32|709.72|716.89|709.29|14
1653470360000|2022-05-25 09:19:20|716.95|709.35|716.82|709.22|717.01|709.41|716.78|709.18|22
1653470370000|2022-05-25 09:19:30|716.81|709.21|716.37|708.77|716.81|709.21|716.37|708.77|17
1653470380000|2022-05-25 09:19:40|716.32|708.72|716.61|709.01|716.63|709.03|716.31|708.71|13
1653470390000|2022-05-25 09:19:50|716.63|709.03|716.58|708.98|716.63|709.03|716.58|708.98|10
1653470400000|2022-05-25 09:20:00|716.57|708.97|716.83|709.23|716.83|709.23|716.54|708.94|16
1653470410000|2022-05-25 09:20:10|716.9|709.3|717.52|709.92|717.53|709.93|716.9|709.3|9
1653470420000|2022-05-25 09:20:20|717.51|709.91|717.08|709.48|717.53|709.93|716.83|709.23|20
1653470430000|2022-05-25 09:20:30|716.9|709.3|716.92|709.32|717.13|709.53|716.9|709.3|7
1653470440000|2022-05-25 09:20:40|716.87|709.27|717.09|709.49|717.09|709.49|716.86|709.26|11
1653470450000|2022-05-25 09:20:50|717.08|709.48|716.99|709.39|717.12|709.52|716.99|709.39|14
1653470460000|2022-05-25 09:21:00|717.03|709.43|717.01|709.41|717.05|709.45|716.98|709.38|13
1653470470000|2022-05-25 09:21:10|717.09|709.49|717.52|709.92|717.54|709.94|717.09|709.49|14
1653470480000|2022-05-25 09:21:20|717.3|709.7|717.22|709.62|717.3|709.7|717.22|709.62|3
1653470490000|2022-05-25 09:21:30|716.91|709.31|716.88|709.28|716.93|709.33|716.88|709.28|6
1653470500000|2022-05-25 09:21:40|717.05|709.45|716.3|708.7|717.05|709.45|716.3|708.7|20
1653470510000|2022-05-25 09:21:50|716.31|708.71|716.66|709.06|716.66|709.06|716.31|708.71|11
1653470520000|2022-05-25 09:22:00|716.67|709.07|716.79|709.19|716.83|709.23|716.67|709.07|10
1653470530000|2022-05-25 09:22:10|716.8|709.2|716.72|709.12|716.8|709.2|716.69|709.09|8
1653470540000|2022-05-25 09:22:20|716.67|709.07|716.34|708.74|716.67|709.07|716.29|708.69|17
1653470550000|2022-05-25 09:22:30|716.32|708.72|716.17|708.57|716.32|708.72|716.17|708.57|10
1653470560000|2022-05-25 09:22:40|716.1|708.5|716.1|708.5|716.21|708.61|716.1|708.5|11
1653470570000|2022-05-25 09:22:50|716.11|708.51|716.14|708.54|716.2|708.6|716.1|708.5|10
1653470580000|2022-05-25 09:23:00|716.15|708.55|716.52|708.92|716.54|708.94|716.05|708.45|15
1653470590000|2022-05-25 09:23:10|716.51|708.91|716.51|708.91|716.57|708.97|716.5|708.9|9
1653470600000|2022-05-25 09:23:20|716.52|708.92|716.62|709.02|716.64|709.04|716.51|708.91|11
1653470620000|2022-05-25 09:23:40|716.63|709.03|716.62|709.02|716.63|709.03|716.62|709.02|4
1653470630000|2022-05-25 09:23:50|716.63|709.03|716.65|709.05|716.65|709.05|716.63|709.03|2
1653470640000|2022-05-25 09:24:00|716.64|709.04|716.64|709.04|716.65|709.05|716.56|708.96|16
1653470650000|2022-05-25 09:24:10|716.63|709.03|716.19|708.59|716.72|709.12|716.19|708.59|15
1653470660000|2022-05-25 09:24:20|716.23|708.63|716.29|708.69|716.29|708.69|716.23|708.63|6
1653470670000|2022-05-25 09:24:30|716.28|708.68|716.52|708.92|716.71|709.11|716.28|708.68|21
1653470680000|2022-05-25 09:24:40|716.53|708.93|716.7|709.1|716.7|709.1|716.53|708.93|8
1653470690000|2022-05-25 09:24:50|716.69|709.09|716.64|709.04|716.69|709.09|716.64|709.04|4
1653470700000|2022-05-25 09:25:00|716.62|709.02|716.43|708.83|716.67|709.07|716.43|708.83|9
1653470710000|2022-05-25 09:25:10|716.44|708.84|716.42|708.82|716.44|708.84|716.42|708.82|2
1653470720000|2022-05-25 09:25:20|716.43|708.83|716.39|708.79|716.46|708.86|716.39|708.79|9
1653470740000|2022-05-25 09:25:40|716.38|708.78|716.38|708.78|716.38|708.78|716.38|708.78|1
1653470750000|2022-05-25 09:25:50|716.39|708.79|716.08|708.48|716.4|708.8|716.08|708.48|11
1653470760000|2022-05-25 09:26:00|716.01|708.41|715.29|707.69|716.01|708.41|715.29|707.69|22
1653470770000|2022-05-25 09:26:10|715.3|707.7|715.28|707.68|715.44|707.84|715.14|707.54|20
1653470780000|2022-05-25 09:26:20|715.24|707.64|715.19|707.59|715.25|707.65|715.19|707.59|4
1653470790000|2022-05-25 09:26:30|715.17|707.57|715.15|707.55|715.17|707.57|715.14|707.54|3
1653470800000|2022-05-25 09:26:40|715.14|707.54|716.31|708.71|716.31|708.71|715.14|707.54|17
1653470810000|2022-05-25 09:26:50|716.39|708.79|716.64|709.04|716.64|709.04|716.35|708.75|18
1653470820000|2022-05-25 09:27:00|716.65|709.05|716.86|709.26|716.86|709.26|716.63|709.03|5
1653470830000|2022-05-25 09:27:10|716.87|709.27|717.51|709.91|717.53|709.93|716.87|709.27|14
1653470840000|2022-05-25 09:27:20|717.52|709.92|717.03|709.43|717.52|709.92|716.89|709.29|18
1653470850000|2022-05-25 09:27:30|717.01|709.41|716.99|709.39|717.07|709.47|716.98|709.38|10
1653470860000|2022-05-25 09:27:40|717.03|709.43|716.85|709.25|717.03|709.43|716.85|709.25|18
1653470870000|2022-05-25 09:27:50|716.87|709.27|716.74|709.14|716.87|709.27|716.7|709.1|19
1653470880000|2022-05-25 09:28:00|716.72|709.12|716.43|708.83|716.72|709.12|716.43|708.83|21
1653470890000|2022-05-25 09:28:10|716.31|708.71|716.32|708.72|716.34|708.74|716.28|708.68|9
1653470900000|2022-05-25 09:28:20|716.27|708.67|716.56|708.96|716.57|708.97|716.27|708.67|19
1653470910000|2022-05-25 09:28:30|716.6|709|716.53|708.93|716.65|709.05|716.53|708.93|4
1653470920000|2022-05-25 09:28:40|716.52|708.92|716.62|709.02|716.62|709.02|716.52|708.92|8
1653470930000|2022-05-25 09:28:50|716.61|709.01|716.67|709.07|716.7|709.1|716.61|709.01|7
1653470940000|2022-05-25 09:29:00|716.84|709.24|716.84|709.24|716.84|709.24|716.83|709.23|3
1653470950000|2022-05-25 09:29:10|716.83|709.23|716.29|708.69|716.83|709.23|716.25|708.65|20
1653470960000|2022-05-25 09:29:20|716.33|708.73|716.28|708.68|716.33|708.73|716.25|708.65|7
1653470970000|2022-05-25 09:29:30|716.3|708.7|716.52|708.92|716.52|708.92|716.3|708.7|5
1653470980000|2022-05-25 09:29:40|716.53|708.93|716.18|708.58|716.53|708.93|716.18|708.58|11
1653470990000|2022-05-25 09:29:50|716.19|708.59|716.12|708.52|716.19|708.59|716.11|708.51|12
1653471000000|2022-05-25 09:30:00|716.13|708.53|716.16|708.56|716.21|708.61|716.11|708.51|16
1653471010000|2022-05-25 09:30:10|716.18|708.58|715.39|707.79|716.18|708.58|715.39|707.79|16
1653471020000|2022-05-25 09:30:20|715.38|707.78|714.81|707.21|715.38|707.78|714.81|707.21|14
1653471030000|2022-05-25 09:30:30|714.79|707.19|714.67|707.07|714.84|707.24|714.67|707.07|18
1653471040000|2022-05-25 09:30:40|714.66|707.06|714.74|707.14|714.75|707.15|714.66|707.06|16
1653471050000|2022-05-25 09:30:50|714.8|707.2|715.13|707.53|715.14|707.54|714.77|707.17|12
1653471060000|2022-05-25 09:31:00|715.14|707.54|715.11|707.51|715.15|707.55|715.1|707.5|11
1653471070000|2022-05-25 09:31:10|715.13|707.53|714.69|707.09|715.13|707.53|714.69|707.09|8
1653471080000|2022-05-25 09:31:20|714.68|707.08|714.92|707.32|714.92|707.32|714.57|706.97|20
1653471090000|2022-05-25 09:31:30|715.06|707.46|714.93|707.33|715.06|707.46|714.9|707.3|13
1653471100000|2022-05-25 09:31:40|714.92|707.32|714.91|707.31|714.93|707.33|714.91|707.31|12
1653471110000|2022-05-25 09:31:50|714.93|707.33|714.97|707.37|714.98|707.38|714.93|707.33|15
1653471120000|2022-05-25 09:32:00|714.96|707.36|715.02|707.42|715.03|707.43|714.96|707.36|8
1653471130000|2022-05-25 09:32:10|715.01|707.41|715.58|707.98|715.58|707.98|715.01|707.41|9
1653471140000|2022-05-25 09:32:20|715.59|707.99|715.6|708|715.64|708.04|715.59|707.99|17
1653471150000|2022-05-25 09:32:30|715.61|708.01|715.62|708.02|715.68|708.08|715.42|707.82|16
1653471160000|2022-05-25 09:32:40|715.63|708.03|715.69|708.09|715.69|708.09|715.57|707.97|3
1653471170000|2022-05-25 09:32:50|715.8|708.2|716.59|708.99|716.6|709|715.8|708.2|16
1653471180000|2022-05-25 09:33:00|716.6|709|716.58|708.98|716.6|709|715.93|708.33|26
1653471190000|2022-05-25 09:33:10|716.6|709|716.83|709.23|716.83|709.23|716.53|708.93|8
1653471200000|2022-05-25 09:33:20|716.84|709.24|716.84|709.24|716.84|709.24|716.83|709.23|9
1653471210000|2022-05-25 09:33:30|716.82|709.22|716.89|709.29|716.91|709.31|716.77|709.17|9
1653471220000|2022-05-25 09:33:40|717.01|709.41|717.06|709.46|717.06|709.46|717.01|709.41|7
1653471230000|2022-05-25 09:33:50|717.05|709.45|717.04|709.44|717.05|709.45|717.04|709.44|2
1653471240000|2022-05-25 09:34:00|717.03|709.43|716.95|709.35|717.03|709.43|716.89|709.29|10
1653471250000|2022-05-25 09:34:10|716.9|709.3|717.64|710.04|717.64|710.04|716.9|709.3|18
1653471260000|2022-05-25 09:34:20|717.66|710.06|717.65|710.05|717.66|710.06|717.63|710.03|6
1653471270000|2022-05-25 09:34:30|717.66|710.06|717.45|709.85|717.66|710.06|717.45|709.85|8
1653471280000|2022-05-25 09:34:40|717.46|709.86|717.51|709.91|717.54|709.94|717.46|709.86|11
1653471290000|2022-05-25 09:34:50|717.69|710.09|717.72|710.12|717.75|710.15|717.69|710.09|5
1653471300000|2022-05-25 09:35:00|717.71|710.11|717.68|710.08|717.73|710.13|717.6|710|13
1653471310000|2022-05-25 09:35:10|717.67|710.07|717.72|710.12|717.72|710.12|717.67|710.07|4
1653471320000|2022-05-25 09:35:20|717.67|710.07|717.33|709.73|717.67|710.07|717.3|709.7|9
1653471330000|2022-05-25 09:35:30|717.32|709.72|717.68|710.08|717.68|710.08|717.3|709.7|16
1653471340000|2022-05-25 09:35:40|717.67|710.07|717.61|710.01|717.7|710.1|717.5|709.9|21
1653471350000|2022-05-25 09:35:50|717.62|710.02|717.72|710.12|717.72|710.12|717.62|710.02|5
1653471360000|2022-05-25 09:36:00|717.71|710.11|717.89|710.29|717.94|710.34|717.71|710.11|10
1653471370000|2022-05-25 09:36:10|717.9|710.3|717.93|710.33|717.93|710.33|717.9|710.3|4
1653471380000|2022-05-25 09:36:20|717.94|710.34|718.02|710.42|718.02|710.42|717.93|710.33|6
1653471390000|2022-05-25 09:36:30|718.01|710.41|718.01|710.41|718.02|710.42|717.98|710.38|5
1653471400000|2022-05-25 09:36:40|717.96|710.36|717.87|710.27|717.96|710.36|717.87|710.27|4
1653471410000|2022-05-25 09:36:50|717.91|710.31|717.96|710.36|718.03|710.43|717.91|710.31|11
1653471420000|2022-05-25 09:37:00|717.95|710.35|717.84|710.24|717.96|710.36|717.84|710.24|9
1653471430000|2022-05-25 09:37:10|717.87|710.27|717.9|710.3|717.95|710.35|717.87|710.27|10
1653471450000|2022-05-25 09:37:30|717.86|710.26|717.9|710.3|717.93|710.33|717.86|710.26|7
1653471460000|2022-05-25 09:37:40|717.92|710.32|717.95|710.35|717.95|710.35|717.92|710.32|2
1653471470000|2022-05-25 09:37:50|717.92|710.32|717.93|710.33|717.93|710.33|717.92|710.32|2
1653471480000|2022-05-25 09:38:00|717.94|710.34|717.86|710.26|717.94|710.34|717.86|710.26|5
1653471490000|2022-05-25 09:38:10|717.85|710.25|717.66|710.06|717.85|710.25|717.65|710.05|9
1653471500000|2022-05-25 09:38:20|717.56|709.96|717.67|710.07|717.84|710.24|717.56|709.96|16
1653471510000|2022-05-25 09:38:30|717.7|710.1|717.7|710.1|717.7|710.1|717.7|710.1|1
1653471520000|2022-05-25 09:38:40|717.68|710.08|717.71|710.11|717.71|710.11|717.68|710.08|3
1653471530000|2022-05-25 09:38:50|717.89|710.29|717.75|710.15|717.91|710.31|717.75|710.15|3
1653471540000|2022-05-25 09:39:00|717.85|710.25|717.86|710.26|717.86|710.26|717.85|710.25|2
1653471560000|2022-05-25 09:39:20|717.87|710.27|718.01|710.41|718.01|710.41|717.8|710.2|4
1653471570000|2022-05-25 09:39:30|718.09|710.49|718.09|710.49|718.09|710.49|718.09|710.49|1
1653471580000|2022-05-25 09:39:40|718.01|710.41|718.09|710.49|718.1|710.5|718.01|710.41|4
1653471600000|2022-05-25 09:40:00|718.1|710.5|718.38|710.78|718.41|710.81|718.09|710.49|11
1653471610000|2022-05-25 09:40:10|718.41|710.81|718.4|710.8|718.64|711.04|718.35|710.75|15
1653471620000|2022-05-25 09:40:20|718.31|710.71|718.42|710.82|718.49|710.89|718.07|710.47|17
1653471630000|2022-05-25 09:40:30|718.45|710.85|718.47|710.87|718.5|710.9|718.45|710.85|8
1653471640000|2022-05-25 09:40:40|718.48|710.88|718.54|710.94|718.58|710.98|718.47|710.87|8
1653471650000|2022-05-25 09:40:50|718.55|710.95|718.62|711.02|718.62|711.02|718.54|710.94|3
1653471660000|2022-05-25 09:41:00|718.61|711.01|718.6|711|718.64|711.04|718.59|710.99|9
1653471670000|2022-05-25 09:41:10|718.64|711.04|718.75|711.15|718.75|711.15|718.6|711|5
1653471680000|2022-05-25 09:41:20|718.71|711.11|718.75|711.15|718.75|711.15|718.65|711.05|6
1653471690000|2022-05-25 09:41:30|718.71|711.11|718.31|710.71|718.71|711.11|718.29|710.69|6
1653471700000|2022-05-25 09:41:40|718.22|710.62|718.21|710.61|718.22|710.62|718.21|710.61|12
1653471710000|2022-05-25 09:41:50|718.2|710.6|718.21|710.61|718.22|710.62|718.2|710.6|5
1653471720000|2022-05-25 09:42:00|718.22|710.62|718.55|710.95|718.57|710.97|718.15|710.55|14
1653471730000|2022-05-25 09:42:10|718.54|710.94|718.56|710.96|718.63|711.03|718.53|710.93|10
1653471740000|2022-05-25 09:42:20|718.57|710.97|718.26|710.66|718.57|710.97|718.25|710.65|17
1653471750000|2022-05-25 09:42:30|718.28|710.68|718.14|710.54|718.28|710.68|718.14|710.54|7
1653471760000|2022-05-25 09:42:40|718.12|710.52|718.12|710.52|718.12|710.52|718.09|710.49|6
1653471770000|2022-05-25 09:42:50|718.11|710.51|718.53|710.93|718.53|710.93|718.11|710.51|10
1653471780000|2022-05-25 09:43:00|718.51|710.91|718.53|710.93|718.56|710.96|718.5|710.9|16
1653471790000|2022-05-25 09:43:10|718.52|710.92|718.54|710.94|718.56|710.96|718.51|710.91|9
1653471800000|2022-05-25 09:43:20|718.52|710.92|718.47|710.87|718.52|710.92|718.47|710.87|4
1653471810000|2022-05-25 09:43:30|718.48|710.88|718.12|710.52|718.48|710.88|718.09|710.49|9
1653471820000|2022-05-25 09:43:40|718.14|710.54|718.53|710.93|718.53|710.93|718.14|710.54|16
1653471830000|2022-05-25 09:43:50|718.47|710.87|718.53|710.93|718.55|710.95|718.47|710.87|20
1653471840000|2022-05-25 09:44:00|718.52|710.92|718.08|710.48|718.53|710.93|718.07|710.47|16
1653471850000|2022-05-25 09:44:10|718.13|710.53|718.14|710.54|718.14|710.54|718.13|710.53|2
1653471860000|2022-05-25 09:44:20|718.15|710.55|718.03|710.43|718.15|710.55|718|710.4|11
1653471870000|2022-05-25 09:44:30|717.98|710.38|717.98|710.38|717.99|710.39|717.92|710.32|11
1653471880000|2022-05-25 09:44:40|717.97|710.37|717.89|710.29|717.97|710.37|717.85|710.25|19
1653471890000|2022-05-25 09:44:50|717.88|710.28|717.73|710.13|717.88|710.28|717.73|710.13|5
1653471900000|2022-05-25 09:45:00|717.75|710.15|718.24|710.64|718.24|710.64|717.75|710.15|15
1653471910000|2022-05-25 09:45:10|718.22|710.62|718.42|710.82|718.42|710.82|718.22|710.62|9
1653471920000|2022-05-25 09:45:20|718.47|710.87|718.47|710.87|718.51|710.91|718.46|710.86|6
1653471930000|2022-05-25 09:45:30|718.67|711.07|718.67|711.07|718.68|711.08|718.66|711.06|6
1653471940000|2022-05-25 09:45:40|718.64|711.04|718.64|711.04|718.64|711.04|718.63|711.03|9
1653471950000|2022-05-25 09:45:50|718.73|711.13|718.24|710.64|718.74|711.14|718.23|710.63|12
1653471960000|2022-05-25 09:46:00|718.25|710.65|718.22|710.62|718.25|710.65|718.22|710.62|8
1653471970000|2022-05-25 09:46:10|718.23|710.63|718.49|710.89|718.59|710.99|718.22|710.62|19
1653471980000|2022-05-25 09:46:20|718.51|710.91|718.59|710.99|718.6|711|718.49|710.89|12
1653471990000|2022-05-25 09:46:30|718.57|710.97|718.56|710.96|718.61|711.01|718.53|710.93|13
1653472000000|2022-05-25 09:46:40|718.71|711.11|718.57|710.97|718.71|711.11|718.57|710.97|4
1653472010000|2022-05-25 09:46:50|718.6|711|718.74|711.14|718.75|711.15|718.57|710.97|6
1653472020000|2022-05-25 09:47:00|718.68|711.08|718.7|711.1|718.7|711.1|718.6|711|10
1653472030000|2022-05-25 09:47:10|718.69|711.09|718.75|711.15|718.75|711.15|718.68|711.08|13
1653472040000|2022-05-25 09:47:20|718.74|711.14|718.74|711.14|718.74|711.14|718.74|711.14|1
1653472050000|2022-05-25 09:47:30|718.75|711.15|718.78|711.18|718.85|711.25|718.75|711.15|5
1653472070000|2022-05-25 09:47:50|718.86|711.26|718.84|711.24|718.86|711.26|718.84|711.24|2
1653472080000|2022-05-25 09:48:00|718.85|711.25|718.86|711.26|718.86|711.26|718.84|711.24|4
1653472090000|2022-05-25 09:48:10|718.88|711.28|719.02|711.42|719.05|711.45|718.87|711.27|13
1653472100000|2022-05-25 09:48:20|718.99|711.39|719.56|711.96|719.62|712.02|718.99|711.39|27
1653472110000|2022-05-25 09:48:30|719.55|711.95|719.56|711.96|719.59|711.99|719.54|711.94|18
1653472120000|2022-05-25 09:48:40|719.59|711.99|719.57|711.97|719.61|712.01|719.54|711.94|15
1653472130000|2022-05-25 09:48:50|719.58|711.98|719.67|712.07|719.68|712.08|719.53|711.93|14
1653472140000|2022-05-25 09:49:00|719.68|712.08|719.74|712.14|719.74|712.14|719.68|712.08|9
1653472150000|2022-05-25 09:49:10|719.73|712.13|719.7|712.1|719.74|712.14|719.69|712.09|9
1653472160000|2022-05-25 09:49:20|719.73|712.13|719.72|712.12|719.73|712.13|719.71|712.11|7
1653472170000|2022-05-25 09:49:30|719.73|712.13|719.84|712.24|719.84|712.24|719.73|712.13|15
1653472180000|2022-05-25 09:49:40|719.85|712.25|719.87|712.27|719.87|712.27|719.85|712.25|2
1653472190000|2022-05-25 09:49:50|719.86|712.26|720|712.4|720.03|712.43|719.86|712.26|7
1653472200000|2022-05-25 09:50:00|719.98|712.38|719.89|712.29|719.98|712.38|719.88|712.28|8
1653472210000|2022-05-25 09:50:10|719.94|712.34|719.98|712.38|719.98|712.38|719.9|712.3|5
1653472220000|2022-05-25 09:50:20|719.99|712.39|720|712.4|720.07|712.47|719.99|712.39|4
1653472230000|2022-05-25 09:50:30|720.04|712.44|720.02|712.42|720.04|712.44|720|712.4|5
1653472240000|2022-05-25 09:50:40|719.99|712.39|719.99|712.39|719.99|712.39|719.99|712.39|1
1653472250000|2022-05-25 09:50:50|719.92|712.32|719.99|712.39|719.99|712.39|719.92|712.32|3
1653472260000|2022-05-25 09:51:00|720.01|712.41|719.8|712.2|720.01|712.41|719.8|712.2|4
1653472270000|2022-05-25 09:51:10|719.74|712.14|719.71|712.11|719.74|712.14|719.7|712.1|3
1653472290000|2022-05-25 09:51:30|719.72|712.12|719.72|712.12|719.72|712.12|719.72|712.12|1
1653472310000|2022-05-25 09:51:50|719.73|712.13|719.65|712.05|719.73|712.13|719.65|712.05|5
1653472320000|2022-05-25 09:52:00|719.82|712.22|719.82|712.22|719.82|712.22|719.82|712.22|1
1653472330000|2022-05-25 09:52:10|719.86|712.26|719.89|712.29|719.89|712.29|719.86|712.26|2
1653472340000|2022-05-25 09:52:20|719.9|712.3|719.94|712.34|719.94|712.34|719.9|712.3|3
1653472360000|2022-05-25 09:52:40|719.95|712.35|719.97|712.37|719.97|712.37|719.95|712.35|3
1653472380000|2022-05-25 09:53:00|720.02|712.42|720.04|712.44|720.04|712.44|720.01|712.41|4
1653472400000|2022-05-25 09:53:20|720.02|712.42|720.04|712.44|720.04|712.44|720.02|712.42|2
1653472410000|2022-05-25 09:53:30|720.05|712.45|719.93|712.33|720.05|712.45|719.93|712.33|3
1653472420000|2022-05-25 09:53:40|719.98|712.38|719.98|712.38|719.98|712.38|719.98|712.38|1
1653472430000|2022-05-25 09:53:50|720.05|712.45|720.07|712.47|720.07|712.47|720.05|712.45|3
1653472440000|2022-05-25 09:54:00|720.04|712.44|719.99|712.39|720.04|712.44|719.98|712.38|4
1653472450000|2022-05-25 09:54:10|720.03|712.43|719.91|712.31|720.03|712.43|719.91|712.31|9
1653472460000|2022-05-25 09:54:20|719.85|712.25|719.68|712.08|719.95|712.35|719.35|711.75|23
1653472470000|2022-05-25 09:54:30|719.69|712.09|719.71|712.11|719.76|712.16|719.69|712.09|15
1653472480000|2022-05-25 09:54:40|719.7|712.1|719.65|712.05|719.71|712.11|719.65|712.05|5
1653472490000|2022-05-25 09:54:50|719.58|711.98|719.75|712.15|719.76|712.16|719.58|711.98|8
1653472500000|2022-05-25 09:55:00|719.76|712.16|719.74|712.14|719.76|712.16|719.73|712.13|5
1653472510000|2022-05-25 09:55:10|719.73|712.13|719.74|712.14|719.74|712.14|719.73|712.13|6
1653472520000|2022-05-25 09:55:20|719.73|712.13|719.31|711.71|719.73|712.13|719.3|711.7|11
1653472530000|2022-05-25 09:55:30|719.32|711.72|719.22|711.62|719.32|711.72|719.21|711.61|10
1653472540000|2022-05-25 09:55:40|719.21|711.61|719.2|711.6|719.22|711.62|719.2|711.6|6
1653472550000|2022-05-25 09:55:50|719.21|711.61|719.19|711.59|719.24|711.64|719.18|711.58|12
1653472560000|2022-05-25 09:56:00|719.17|711.57|719.19|711.59|719.19|711.59|719.16|711.56|4
1653472570000|2022-05-25 09:56:10|719.18|711.58|719.15|711.55|719.19|711.59|719.15|711.55|4
1653472580000|2022-05-25 09:56:20|719.14|711.54|719.18|711.58|719.22|711.62|719.14|711.54|16
1653472590000|2022-05-25 09:56:30|719.2|711.6|719.18|711.58|719.2|711.6|719.18|711.58|3
1653472600000|2022-05-25 09:56:40|719.22|711.62|719.19|711.59|719.22|711.62|719.19|711.59|2
1653472610000|2022-05-25 09:56:50|719.23|711.63|719.22|711.62|719.23|711.63|719.22|711.62|4
1653472640000|2022-05-25 09:57:20|719.2|711.6|719.17|711.57|719.2|711.6|719.17|711.57|3
1653472650000|2022-05-25 09:57:30|719.16|711.56|719.16|711.56|719.18|711.58|719.16|711.56|3
1653472660000|2022-05-25 09:57:40|719.17|711.57|719.16|711.56|719.17|711.57|719.16|711.56|2
1653472670000|2022-05-25 09:57:50|719.17|711.57|719.16|711.56|719.17|711.57|719.16|711.56|2
1653472680000|2022-05-25 09:58:00|719.14|711.54|719.1|711.5|719.14|711.54|719.09|711.49|3
1653472690000|2022-05-25 09:58:10|719.11|711.51|719.12|711.52|719.12|711.52|719.1|711.5|3
1653472700000|2022-05-25 09:58:20|719.15|711.55|719.15|711.55|719.15|711.55|719.14|711.54|3
1653472710000|2022-05-25 09:58:30|719.14|711.54|719.13|711.53|719.14|711.54|719.13|711.53|2
1653472720000|2022-05-25 09:58:40|719.1|711.5|719.05|711.45|719.14|711.54|718.99|711.39|8
1653472730000|2022-05-25 09:58:50|719.09|711.49|719.06|711.46|719.12|711.52|719.06|711.46|13
1653472740000|2022-05-25 09:59:00|719.07|711.47|719.09|711.49|719.09|711.49|719.05|711.45|8
1653472750000|2022-05-25 09:59:10|719.07|711.47|718.97|711.37|719.07|711.47|718.95|711.35|6
1653472760000|2022-05-25 09:59:20|718.98|711.38|718.97|711.37|718.98|711.38|718.92|711.32|14
1653472770000|2022-05-25 09:59:30|718.94|711.34|718.39|710.79|718.95|711.35|718.39|710.79|12
1653472780000|2022-05-25 09:59:40|718.62|711.02|718.96|711.36|719.11|711.51|718.62|711.02|15
1653472790000|2022-05-25 09:59:50|718.98|711.38|718.95|711.35|718.98|711.38|718.94|711.34|4
1653472800000|2022-05-25 10:00:00|719.06|711.46|718.59|710.99|719.1|711.5|718.59|710.99|12
1653472810000|2022-05-25 10:00:10|718.49|710.89|718.18|710.58|718.49|710.89|718.18|710.58|18
1653472820000|2022-05-25 10:00:20|718.2|710.6|718.92|711.32|718.92|711.32|718.2|710.6|23
1653472830000|2022-05-25 10:00:30|718.91|711.31|718.98|711.38|718.98|711.38|718.91|711.31|7
1653472840000|2022-05-25 10:00:40|719.06|711.46|719.07|711.47|719.07|711.47|719.04|711.44|4
1653472850000|2022-05-25 10:00:50|719.08|711.48|719|711.4|719.09|711.49|719|711.4|5
1653472860000|2022-05-25 10:01:00|718.98|711.38|719.03|711.43|719.03|711.43|718.98|711.38|3
1653472870000|2022-05-25 10:01:10|719.02|711.42|719.03|711.43|719.03|711.43|719.02|711.42|2
1653472880000|2022-05-25 10:01:20|719.02|711.42|719.02|711.42|719.02|711.42|719.02|711.42|1
1653472890000|2022-05-25 10:01:30|719.03|711.43|719.01|711.41|719.03|711.43|719.01|711.41|3
1653472900000|2022-05-25 10:01:40|719.02|711.42|719.04|711.44|719.04|711.44|719.02|711.42|7
1653472910000|2022-05-25 10:01:50|719.05|711.45|719.05|711.45|719.05|711.45|719.05|711.45|1
1653472920000|2022-05-25 10:02:00|719.04|711.44|719.04|711.44|719.04|711.44|719.03|711.43|5
1653472930000|2022-05-25 10:02:10|719.05|711.45|719.04|711.44|719.06|711.46|719.04|711.44|5
1653472940000|2022-05-25 10:02:20|719.05|711.45|719.03|711.43|719.05|711.45|719.02|711.42|9
1653472950000|2022-05-25 10:02:30|719.04|711.44|719.04|711.44|719.04|711.44|719.04|711.44|1
1653472960000|2022-05-25 10:02:40|719.03|711.43|719.03|711.43|719.03|711.43|719.02|711.42|3
1653472970000|2022-05-25 10:02:50|719.02|711.42|718.9|711.3|719.03|711.43|718.85|711.25|12
1653472980000|2022-05-25 10:03:00|718.88|711.28|718.82|711.22|718.88|711.28|718.82|711.22|3
1653472990000|2022-05-25 10:03:10|718.83|711.23|718.86|711.26|718.86|711.26|718.83|711.23|9
1653473000000|2022-05-25 10:03:20|718.9|711.3|719.1|711.5|719.1|711.5|718.9|711.3|12
1653473010000|2022-05-25 10:03:30|719.12|711.52|719.12|711.52|719.13|711.53|719.12|711.52|5
1653473020000|2022-05-25 10:03:40|719.13|711.53|719.13|711.53|719.13|711.53|719.11|711.51|4
1653473030000|2022-05-25 10:03:50|719.03|711.43|719.05|711.45|719.05|711.45|719.03|711.43|2
1653473040000|2022-05-25 10:04:00|719.06|711.46|719.41|711.81|719.46|711.86|719.05|711.45|9
1653473050000|2022-05-25 10:04:10|719.42|711.82|719.45|711.85|719.67|712.07|719.4|711.8|25
1653473060000|2022-05-25 10:04:20|719.49|711.89|719.81|712.21|719.82|712.22|719.49|711.89|6
1653473070000|2022-05-25 10:04:30|719.82|712.22|719.77|712.17|719.82|712.22|719.76|712.16|8
1653473080000|2022-05-25 10:04:40|719.78|712.18|719.98|712.38|719.98|712.38|719.77|712.17|13
1653473090000|2022-05-25 10:04:50|719.99|712.39|719.97|712.37|719.99|712.39|719.97|712.37|5
1653473100000|2022-05-25 10:05:00|719.96|712.36|719.31|711.71|719.97|712.37|719.23|711.63|20
1653473110000|2022-05-25 10:05:10|719.58|711.98|719.01|711.41|719.61|712.01|719.01|711.41|11
1653473120000|2022-05-25 10:05:20|719.02|711.42|719.06|711.46|719.06|711.46|719.02|711.42|4
1653473130000|2022-05-25 10:05:30|719.05|711.45|719.01|711.41|719.07|711.47|719.01|711.41|5
1653473140000|2022-05-25 10:05:40|719.02|711.42|719.03|711.43|719.03|711.43|719.02|711.42|2
1653473160000|2022-05-25 10:06:00|719|711.4|719.26|711.66|719.26|711.66|719|711.4|13
1653473170000|2022-05-25 10:06:10|719.06|711.46|719.06|711.46|719.16|711.56|719.06|711.46|4
1653473180000|2022-05-25 10:06:20|719.12|711.52|719.06|711.46|719.12|711.52|719.06|711.46|2
1653473190000|2022-05-25 10:06:30|719.04|711.44|719.06|711.46|719.06|711.46|719.04|711.44|2
1653473200000|2022-05-25 10:06:40|719.13|711.53|719.06|711.46|719.13|711.53|719.06|711.46|4
1653473210000|2022-05-25 10:06:50|719.13|711.53|719.09|711.49|719.13|711.53|719.06|711.46|5
1653473220000|2022-05-25 10:07:00|719.1|711.5|719.1|711.5|719.13|711.53|719.1|711.5|3
1653473230000|2022-05-25 10:07:10|719.14|711.54|719.11|711.51|719.14|711.54|719.11|711.51|4
1653473240000|2022-05-25 10:07:20|719.13|711.53|719.58|711.98|719.58|711.98|719.12|711.52|12
1653473250000|2022-05-25 10:07:30|719.59|711.99|719.53|711.93|719.59|711.99|719.49|711.89|4
1653473260000|2022-05-25 10:07:40|719.61|712.01|719.62|712.02|719.62|712.02|719.61|712.01|2
1653473270000|2022-05-25 10:07:50|719.68|712.08|719.68|712.08|719.68|712.08|719.68|712.08|1
1653473280000|2022-05-25 10:08:00|719.94|712.34|719.96|712.36|719.97|712.37|719.94|712.34|6
1653473290000|2022-05-25 10:08:10|719.95|712.35|719.95|712.35|719.95|712.35|719.95|712.35|1
1653473300000|2022-05-25 10:08:20|719.94|712.34|719.94|712.34|719.94|712.34|719.94|712.34|1
1653473310000|2022-05-25 10:08:30|719.95|712.35|719.92|712.32|719.95|712.35|719.91|712.31|6
1653473320000|2022-05-25 10:08:40|719.89|712.29|719.26|711.66|719.92|712.32|719.26|711.66|10
1653473330000|2022-05-25 10:08:50|719.28|711.68|719|711.4|719.29|711.69|719|711.4|13
1653473340000|2022-05-25 10:09:00|718.99|711.39|718.75|711.15|719.03|711.43|718.74|711.14|22
1653473350000|2022-05-25 10:09:10|718.76|711.16|718.25|710.65|718.76|711.16|718.23|710.63|24
1653473360000|2022-05-25 10:09:20|718.24|710.64|718.25|710.65|718.25|710.65|718.24|710.64|2
1653473370000|2022-05-25 10:09:30|718.27|710.67|718.36|710.76|718.85|711.25|718.27|710.67|16
1653473380000|2022-05-25 10:09:40|718.35|710.75|718.16|710.56|718.4|710.8|718.15|710.55|15
1653473390000|2022-05-25 10:09:50|718.19|710.59|718.57|710.97|718.63|711.03|718.19|710.59|13
1653473400000|2022-05-25 10:10:00|718.56|710.96|718.55|710.95|718.62|711.02|718.46|710.86|23
1653473410000|2022-05-25 10:10:10|718.54|710.94|718.56|710.96|718.56|710.96|718.53|710.93|10
1653473420000|2022-05-25 10:10:20|718.53|710.93|718.2|710.6|718.56|710.96|718.2|710.6|15
1653473430000|2022-05-25 10:10:30|718.21|710.61|718.57|710.97|718.59|710.99|718.21|710.61|20
1653473440000|2022-05-25 10:10:40|718.56|710.96|718.61|711.01|718.61|711.01|718.54|710.94|13
1653473450000|2022-05-25 10:10:50|718.62|711.02|718.73|711.13|718.74|711.14|718.61|711.01|5
1653473460000|2022-05-25 10:11:00|718.72|711.12|718.35|710.75|718.73|711.13|718.27|710.67|23
1653473470000|2022-05-25 10:11:10|718.5|710.9|718.49|710.89|718.52|710.92|718.48|710.88|10
1653473480000|2022-05-25 10:11:20|718.35|710.75|718.24|710.64|718.36|710.76|718.24|710.64|11
1653473490000|2022-05-25 10:11:30|718.2|710.6|717.94|710.34|718.2|710.6|717.93|710.33|19
1653473500000|2022-05-25 10:11:40|717.97|710.37|717.95|710.35|717.97|710.37|717.89|710.29|17
1653473510000|2022-05-25 10:11:50|717.97|710.37|717.84|710.24|717.97|710.37|717.82|710.22|19
1653473520000|2022-05-25 10:12:00|717.83|710.23|718.05|710.45|718.05|710.45|717.77|710.17|19
1653473530000|2022-05-25 10:12:10|718.07|710.47|718.02|710.42|718.1|710.5|717.95|710.35|12
1653473540000|2022-05-25 10:12:20|717.84|710.24|717.81|710.21|717.9|710.3|717.81|710.21|16
1653473550000|2022-05-25 10:12:30|717.74|710.14|717.75|710.15|717.75|710.15|717.67|710.07|22
1653473560000|2022-05-25 10:12:40|717.76|710.16|717.76|710.16|717.76|710.16|717.73|710.13|12
1653473570000|2022-05-25 10:12:50|717.75|710.15|717.78|710.18|717.81|710.21|717.72|710.12|16
1653473580000|2022-05-25 10:13:00|717.77|710.17|717.7|710.1|717.81|710.21|717.7|710.1|14
1653473590000|2022-05-25 10:13:10|717.69|710.09|717.66|710.06|717.75|710.15|717.65|710.05|17
1653473600000|2022-05-25 10:13:20|717.65|710.05|716.29|708.69|717.68|710.08|716.29|708.69|27
1653473610000|2022-05-25 10:13:30|716.27|708.67|716.19|708.59|716.31|708.71|716.08|708.48|19
1653473620000|2022-05-25 10:13:40|716.16|708.56|716.81|709.21|716.82|709.22|716.16|708.56|15
1653473630000|2022-05-25 10:13:50|716.8|709.2|716.85|709.25|716.94|709.34|716.74|709.14|16
1653473640000|2022-05-25 10:14:00|716.84|709.24|716.78|709.18|716.86|709.26|716.73|709.13|15
1653473650000|2022-05-25 10:14:10|716.77|709.17|716.74|709.14|716.8|709.2|716.74|709.14|8
1653473660000|2022-05-25 10:14:20|716.78|709.18|716.75|709.15|716.79|709.19|716.74|709.14|4
1653473670000|2022-05-25 10:14:30|716.97|709.37|716.88|709.28|716.97|709.37|716.85|709.25|11
1653473680000|2022-05-25 10:14:40|716.86|709.26|716.88|709.28|716.98|709.38|716.86|709.26|9
1653473690000|2022-05-25 10:14:50|716.89|709.29|716.92|709.32|716.92|709.32|716.89|709.29|4
1653473700000|2022-05-25 10:15:00|716.99|709.39|716.98|709.38|716.99|709.39|716.98|709.38|2
1653473710000|2022-05-25 10:15:10|716.99|709.39|717.47|709.87|717.52|709.92|716.72|709.12|25
1653473720000|2022-05-25 10:15:20|717.46|709.86|716.8|709.2|717.46|709.86|716.8|709.2|25
1653473730000|2022-05-25 10:15:30|716.79|709.19|716.45|708.85|716.87|709.27|716.27|708.67|13
1653473740000|2022-05-25 10:15:40|716.38|708.78|716.8|709.2|716.8|709.2|716.37|708.77|16
1653473750000|2022-05-25 10:15:50|716.79|709.19|716.4|708.8|716.97|709.37|716.4|708.8|21
1653473760000|2022-05-25 10:16:00|716.39|708.79|716.41|708.81|716.6|709|716.36|708.76|9
1653473770000|2022-05-25 10:16:10|716.4|708.8|716.39|708.79|716.4|708.8|716.38|708.78|10
1653473780000|2022-05-25 10:16:20|716.38|708.78|716.38|708.78|716.39|708.79|716.38|708.78|5
1653473790000|2022-05-25 10:16:30|716.39|708.79|716.3|708.7|716.39|708.79|716.29|708.69|6
1653473800000|2022-05-25 10:16:40|716.37|708.77|716.21|708.61|716.5|708.9|716.21|708.61|9
1653473810000|2022-05-25 10:16:50|716.1|708.5|715.41|707.81|716.1|708.5|715.41|707.81|20
1653473820000|2022-05-25 10:17:00|715.26|707.66|715.29|707.69|715.31|707.71|715.24|707.64|7
1653473830000|2022-05-25 10:17:10|715.3|707.7|715.74|708.14|715.79|708.19|715.3|707.7|9
1653473840000|2022-05-25 10:17:20|715.75|708.15|715.75|708.15|715.76|708.16|715.75|708.15|3
1653473850000|2022-05-25 10:17:30|715.96|708.36|715.94|708.34|715.96|708.36|715.93|708.33|3
1653473860000|2022-05-25 10:17:40|715.95|708.35|716.01|708.41|716.01|708.41|715.95|708.35|2
1653473880000|2022-05-25 10:18:00|715.95|708.35|715.44|707.84|715.95|708.35|715.44|707.84|10
1653473890000|2022-05-25 10:18:10|715.36|707.76|715.32|707.72|715.36|707.76|715.28|707.68|13
1653473900000|2022-05-25 10:18:20|715.3|707.7|715.17|707.57|715.3|707.7|715.17|707.57|6
1653473910000|2022-05-25 10:18:30|715.18|707.58|715.21|707.61|715.4|707.8|715.18|707.58|18
1653473920000|2022-05-25 10:18:40|715.2|707.6|715.21|707.61|715.21|707.61|715.19|707.59|8
1653473930000|2022-05-25 10:18:50|715.2|707.6|715.5|707.9|715.5|707.9|715.19|707.59|10
1653473940000|2022-05-25 10:19:00|715.51|707.91|715.59|707.99|715.64|708.04|715.49|707.89|16
1653473950000|2022-05-25 10:19:10|715.61|708.01|715.32|707.72|715.66|708.06|715.26|707.66|16
1653473960000|2022-05-25 10:19:20|715.31|707.71|715.29|707.69|715.31|707.71|715.29|707.69|2
1653473970000|2022-05-25 10:19:30|715.18|707.58|715.18|707.58|715.18|707.58|715.18|707.58|1
1653473980000|2022-05-25 10:19:40|715.17|707.57|715.11|707.51|715.18|707.58|715.11|707.51|9
1653473990000|2022-05-25 10:19:50|715.1|707.5|715.11|707.51|715.11|707.51|715.1|707.5|2
1653474000000|2022-05-25 10:20:00|715.12|707.52|715.12|707.52|715.13|707.53|715.12|707.52|3
1653474010000|2022-05-25 10:20:10|715.11|707.51|715.11|707.51|715.11|707.51|715.11|707.51|1
1653474030000|2022-05-25 10:20:30|715.15|707.55|715.14|707.54|715.19|707.59|715.14|707.54|6
1653474040000|2022-05-25 10:20:40|715.15|707.55|715.27|707.67|715.28|707.68|715.15|707.55|12
1653474050000|2022-05-25 10:20:50|715.25|707.65|715.27|707.67|715.28|707.68|715.23|707.63|10
1653474060000|2022-05-25 10:21:00|715.28|707.68|715.81|708.21|715.81|708.21|715.27|707.67|17
1653474070000|2022-05-25 10:21:10|715.8|708.2|715.78|708.18|715.81|708.21|715.78|708.18|3
1653474080000|2022-05-25 10:21:20|715.76|708.16|715.79|708.19|715.79|708.19|715.76|708.16|9
1653474090000|2022-05-25 10:21:30|715.78|708.18|715.78|708.18|715.78|708.18|715.78|708.18|1
1653474100000|2022-05-25 10:21:40|715.8|708.2|715.93|708.33|715.95|708.35|715.8|708.2|13
1653474110000|2022-05-25 10:21:50|715.94|708.34|715.95|708.35|715.95|708.35|715.94|708.34|4
1653474120000|2022-05-25 10:22:00|715.96|708.36|716.6|709|716.6|709|715.95|708.35|13
1653474130000|2022-05-25 10:22:10|716.65|709.05|716.57|708.97|716.65|709.05|716.55|708.95|12
1653474140000|2022-05-25 10:22:20|716.62|709.02|716.09|708.49|716.8|709.2|716.09|708.49|17
1653474150000|2022-05-25 10:22:30|716.08|708.48|716.08|708.48|716.11|708.51|716.08|708.48|8
1653474160000|2022-05-25 10:22:40|716.07|708.47|715.86|708.26|716.13|708.53|715.85|708.25|11
1653474170000|2022-05-25 10:22:50|715.87|708.27|716.01|708.41|716.01|708.41|715.87|708.27|6
1653474180000|2022-05-25 10:23:00|715.82|708.22|715.82|708.22|715.82|708.22|715.78|708.18|3
1653474190000|2022-05-25 10:23:10|715.96|708.36|715.14|707.54|715.96|708.36|715.14|707.54|17
1653474200000|2022-05-25 10:23:20|715.11|707.51|715.12|707.52|715.12|707.52|715.09|707.49|6
1653474210000|2022-05-25 10:23:30|715.09|707.49|715.04|707.44|715.14|707.54|715.03|707.43|6
1653474220000|2022-05-25 10:23:40|715.02|707.42|715.02|707.42|715.03|707.43|715.01|707.41|7
1653474230000|2022-05-25 10:23:50|715.01|707.41|715.05|707.45|715.05|707.45|715.01|707.41|9
1653474240000|2022-05-25 10:24:00|715.01|707.41|714.98|707.38|715.06|707.46|714.93|707.33|17
1653474250000|2022-05-25 10:24:10|714.99|707.39|714.99|707.39|715|707.4|714.97|707.37|11
1653474260000|2022-05-25 10:24:20|715.01|707.41|715.23|707.63|715.55|707.95|715.01|707.41|20
1653474270000|2022-05-25 10:24:30|715.22|707.62|715.22|707.62|715.23|707.63|715.22|707.62|9
1653474280000|2022-05-25 10:24:40|715.23|707.63|715.25|707.65|715.26|707.66|715.22|707.62|9
1653474290000|2022-05-25 10:24:50|715.21|707.61|715.56|707.96|715.56|707.96|715.16|707.56|19
1653474300000|2022-05-25 10:25:00|715.57|707.97|715.53|707.93|715.58|707.98|715.49|707.89|11
1653474310000|2022-05-25 10:25:10|715.54|707.94|715.81|708.21|715.81|708.21|715.47|707.87|7
1653474320000|2022-05-25 10:25:20|715.79|708.19|715.85|708.25|715.85|708.25|715.57|707.97|15
1653474330000|2022-05-25 10:25:30|715.87|708.27|715.83|708.23|715.87|708.27|715.8|708.2|8
1653474340000|2022-05-25 10:25:40|715.75|708.15|715.77|708.17|715.77|708.17|715.75|708.15|3
1653474350000|2022-05-25 10:25:50|715.78|708.18|715.77|708.17|715.78|708.18|715.77|708.17|4
1653474360000|2022-05-25 10:26:00|715.8|708.2|715.81|708.21|715.84|708.24|715.76|708.16|9
1653474370000|2022-05-25 10:26:10|715.88|708.28|716.54|708.94|716.54|708.94|715.86|708.26|20
1653474380000|2022-05-25 10:26:20|716.53|708.93|716.17|708.57|716.6|709|716.17|708.57|5
1653474390000|2022-05-25 10:26:30|716.19|708.59|716.13|708.53|716.25|708.65|716.07|708.47|6
1653474400000|2022-05-25 10:26:40|716.14|708.54|716.16|708.56|716.16|708.56|716.14|708.54|8
1653474410000|2022-05-25 10:26:50|716.15|708.55|716.08|708.48|716.19|708.59|716.05|708.45|11
1653474420000|2022-05-25 10:27:00|716.09|708.49|716.08|708.48|716.11|708.51|716.08|708.48|5
1653474430000|2022-05-25 10:27:10|716.11|708.51|716.32|708.72|716.32|708.72|716.11|708.51|6
1653474440000|2022-05-25 10:27:20|716.44|708.84|716.48|708.88|716.5|708.9|716.2|708.6|19
1653474450000|2022-05-25 10:27:30|716.53|708.93|716.57|708.97|716.58|708.98|716.53|708.93|9
1653474460000|2022-05-25 10:27:40|716.58|708.98|716.5|708.9|716.58|708.98|716.5|708.9|5
1653474470000|2022-05-25 10:27:50|716.51|708.91|716.5|708.9|716.61|709.01|716.5|708.9|11
1653474480000|2022-05-25 10:28:00|716.51|708.91|716.57|708.97|716.57|708.97|716.48|708.88|4
1653474490000|2022-05-25 10:28:10|716.56|708.96|716.55|708.95|716.58|708.98|716.47|708.87|10
1653474500000|2022-05-25 10:28:20|716.52|708.92|716.54|708.94|716.54|708.94|716.5|708.9|8
1653474510000|2022-05-25 10:28:30|716.55|708.95|716.69|709.09|716.69|709.09|716.55|708.95|3
1653474520000|2022-05-25 10:28:40|716.7|709.1|716.76|709.16|716.76|709.16|716.7|709.1|2
1653474530000|2022-05-25 10:28:50|716.75|709.15|716.71|709.11|716.75|709.15|716.71|709.11|5
1653474540000|2022-05-25 10:29:00|716.74|709.14|716.77|709.17|716.79|709.19|716.74|709.14|5
1653474550000|2022-05-25 10:29:10|716.78|709.18|716.78|709.18|716.79|709.19|716.78|709.18|3
1653474560000|2022-05-25 10:29:20|716.86|709.26|716.89|709.29|716.89|709.29|716.86|709.26|2
1653474570000|2022-05-25 10:29:30|716.87|709.27|716.91|709.31|716.91|709.31|716.87|709.27|6
1653474580000|2022-05-25 10:29:40|716.89|709.29|717.35|709.75|717.49|709.89|716.84|709.24|14
1653474590000|2022-05-25 10:29:50|717.36|709.76|717.35|709.75|717.42|709.82|717.21|709.61|17
1653474600000|2022-05-25 10:30:00|717.38|709.78|717.11|709.51|717.55|709.95|717.11|709.51|20
1653474610000|2022-05-25 10:30:10|717.15|709.55|717.09|709.49|717.15|709.55|717.09|709.49|9
1653474620000|2022-05-25 10:30:20|717.01|709.41|716.85|709.25|717.02|709.42|716.85|709.25|10
1653474630000|2022-05-25 10:30:30|716.83|709.23|716.7|709.1|716.83|709.23|716.7|709.1|4
1653474640000|2022-05-25 10:30:40|716.69|709.09|716.27|708.67|716.69|709.09|716.27|708.67|6
1653474650000|2022-05-25 10:30:50|716.26|708.66|716.65|709.05|716.78|709.18|716.24|708.64|16
1653474660000|2022-05-25 10:31:00|716.69|709.09|716.83|709.23|716.83|709.23|716.69|709.09|7
1653474670000|2022-05-25 10:31:10|716.81|709.21|716.83|709.23|716.83|709.23|716.81|709.21|3
1653474680000|2022-05-25 10:31:20|716.84|709.24|716.82|709.22|716.84|709.24|716.82|709.22|2
1653474690000|2022-05-25 10:31:30|716.83|709.23|716.83|709.23|716.83|709.23|716.83|709.23|1
1653474700000|2022-05-25 10:31:40|716.82|709.22|716.33|708.73|716.82|709.22|716.33|708.73|8
1653474710000|2022-05-25 10:31:50|716.32|708.72|716.36|708.76|716.36|708.76|716.3|708.7|10
1653474720000|2022-05-25 10:32:00|716.37|708.77|716.3|708.7|716.37|708.77|716.3|708.7|6
1653474730000|2022-05-25 10:32:10|716.29|708.69|716.27|708.67|716.29|708.69|716.19|708.59|17
1653474740000|2022-05-25 10:32:20|716.29|708.69|716.29|708.69|716.29|708.69|716.29|708.69|1
1653474750000|2022-05-25 10:32:30|716.3|708.7|716.23|708.63|716.3|708.7|716.22|708.62|4
1653474760000|2022-05-25 10:32:40|716.24|708.64|716.21|708.61|716.24|708.64|716.21|708.61|9
1653474770000|2022-05-25 10:32:50|716.22|708.62|716.18|708.58|716.22|708.62|716.14|708.54|11
1653474780000|2022-05-25 10:33:00|716.19|708.59|716.12|708.52|716.19|708.59|716.09|708.49|11
1653474790000|2022-05-25 10:33:10|716.11|708.51|716.02|708.42|716.11|708.51|716.02|708.42|10
1653474800000|2022-05-25 10:33:20|716|708.4|715.71|708.11|716|708.4|715.28|707.68|21
1653474810000|2022-05-25 10:33:30|715.72|708.12|715.69|708.09|715.72|708.12|715.69|708.09|4
1653474820000|2022-05-25 10:33:40|715.88|708.28|715.02|707.42|715.88|708.28|715.02|707.42|17
1653474830000|2022-05-25 10:33:50|715.07|707.47|715.03|707.43|715.07|707.47|714.96|707.36|13
1653474840000|2022-05-25 10:34:00|714.87|707.27|714.38|706.78|714.87|707.27|714.35|706.75|15
1653474850000|2022-05-25 10:34:10|714.37|706.77|714.35|706.75|714.37|706.77|714.35|706.75|5
1653474860000|2022-05-25 10:34:20|714.34|706.74|714.34|706.74|714.34|706.74|714.34|706.74|1
1653474870000|2022-05-25 10:34:30|714.35|706.75|714.35|706.75|714.35|706.75|714.35|706.75|1
1653474880000|2022-05-25 10:34:40|714.32|706.72|714.31|706.71|714.32|706.72|714.29|706.69|8
1653474890000|2022-05-25 10:34:50|714.3|706.7|714.16|706.56|714.38|706.78|714.16|706.56|11
1653474900000|2022-05-25 10:35:00|714.25|706.65|714.17|706.57|714.25|706.65|714.11|706.51|6
1653474910000|2022-05-25 10:35:10|714.24|706.64|714.2|706.6|714.24|706.64|714.13|706.53|10
1653474920000|2022-05-25 10:35:20|714.19|706.59|714.26|706.66|714.26|706.66|714.18|706.58|12
1653474930000|2022-05-25 10:35:30|714.25|706.65|714.3|706.7|714.3|706.7|714.25|706.65|8
1653474940000|2022-05-25 10:35:40|714.31|706.71|714.25|706.65|714.31|706.71|714.25|706.65|7
1653474950000|2022-05-25 10:35:50|714.26|706.66|714.3|706.7|714.3|706.7|714.24|706.64|9
1653474960000|2022-05-25 10:36:00|714.56|706.96|714.58|706.98|714.58|706.98|714.52|706.92|10
1653474970000|2022-05-25 10:36:10|714.59|706.99|714.34|706.74|714.81|707.21|714.31|706.71|20
1653474980000|2022-05-25 10:36:20|714.32|706.72|714.45|706.85|714.45|706.85|714.22|706.62|21
1653474990000|2022-05-25 10:36:30|714.44|706.84|714.44|706.84|714.47|706.87|714.43|706.83|14
1653475010000|2022-05-25 10:36:50|714.43|706.83|714.48|706.88|714.48|706.88|714.43|706.83|9
1653475020000|2022-05-25 10:37:00|714.45|706.85|714.45|706.85|714.45|706.85|714.45|706.85|1
1653475030000|2022-05-25 10:37:10|714.47|706.87|714.24|706.64|714.47|706.87|714.18|706.58|16
1653475040000|2022-05-25 10:37:20|714.2|706.6|714.41|706.81|714.42|706.82|714.19|706.59|20
1653475050000|2022-05-25 10:37:30|714.4|706.8|714.44|706.84|714.45|706.85|714.4|706.8|5
1653475060000|2022-05-25 10:37:40|714.43|706.83|714.44|706.84|714.44|706.84|714.43|706.83|2
1653475070000|2022-05-25 10:37:50|714.43|706.83|714.45|706.85|714.45|706.85|714.32|706.72|8
1653475080000|2022-05-25 10:38:00|714.44|706.84|714.42|706.82|714.44|706.84|714.42|706.82|2
1653475090000|2022-05-25 10:38:10|714.39|706.79|714.63|707.03|714.63|707.03|714.38|706.78|7
1653475100000|2022-05-25 10:38:20|714.59|706.99|715.54|707.94|715.76|708.16|714.59|706.99|26
1653475110000|2022-05-25 10:38:30|715.57|707.97|714.88|707.28|715.61|708.01|714.83|707.23|19
1653475120000|2022-05-25 10:38:40|714.89|707.29|714.92|707.32|714.92|707.32|714.87|707.27|14
1653475130000|2022-05-25 10:38:50|714.98|707.38|714.98|707.38|715.01|707.41|714.96|707.36|6
1653475140000|2022-05-25 10:39:00|715.01|707.41|715.01|707.41|715.01|707.41|715.01|707.41|1
1653475150000|2022-05-25 10:39:10|714.95|707.35|714.83|707.23|714.95|707.35|714.81|707.21|10
1653475170000|2022-05-25 10:39:30|714.84|707.24|714.83|707.23|714.84|707.24|714.83|707.23|2
1653475190000|2022-05-25 10:39:50|714.84|707.24|714.83|707.23|714.84|707.24|714.83|707.23|2
1653475200000|2022-05-25 10:40:00|714.82|707.22|715.52|707.92|715.56|707.96|714.82|707.22|24
1653475210000|2022-05-25 10:40:10|715.5|707.9|715.1|707.5|715.52|707.92|715.04|707.44|19
1653475220000|2022-05-25 10:40:20|715.15|707.55|714.96|707.36|715.16|707.56|714.96|707.36|9
1653475230000|2022-05-25 10:40:30|715.02|707.42|715.09|707.49|715.1|707.5|714.96|707.36|8
1653475240000|2022-05-25 10:40:40|715.05|707.45|715.41|707.81|715.61|708.01|715.05|707.45|23
1653475250000|2022-05-25 10:40:50|715.4|707.8|715.35|707.75|715.42|707.82|715.35|707.75|12
1653475260000|2022-05-25 10:41:00|715.37|707.77|715.4|707.8|715.4|707.8|715.37|707.77|6
1653475270000|2022-05-25 10:41:10|715.39|707.79|715.41|707.81|715.41|707.81|715.39|707.79|2
1653475280000|2022-05-25 10:41:20|715.4|707.8|715.39|707.79|715.43|707.83|715.39|707.79|7
1653475290000|2022-05-25 10:41:30|715.35|707.75|715.4|707.8|715.4|707.8|715.35|707.75|5
1653475300000|2022-05-25 10:41:40|715.41|707.81|716.38|708.78|716.38|708.78|715.41|707.81|17
1653475310000|2022-05-25 10:41:50|716.37|708.77|715.81|708.21|716.5|708.9|715.81|708.21|16
1653475320000|2022-05-25 10:42:00|715.82|708.22|715.54|707.94|715.87|708.27|714.93|707.33|24
1653475330000|2022-05-25 10:42:10|715.59|707.99|715.55|707.95|715.6|708|715.55|707.95|7
1653475340000|2022-05-25 10:42:20|715.52|707.92|716.43|708.83|716.6|709|715.52|707.92|20
1653475350000|2022-05-25 10:42:30|716.44|708.84|716.53|708.93|716.6|709|716.42|708.82|15
1653475360000|2022-05-25 10:42:40|716.5|708.9|716.52|708.92|716.56|708.96|716.43|708.83|9
1653475370000|2022-05-25 10:42:50|716.66|709.06|716.67|709.07|716.67|709.07|716.66|709.06|2
1653475380000|2022-05-25 10:43:00|716.65|709.05|716.63|709.03|716.65|709.05|716.63|709.03|3
1653475390000|2022-05-25 10:43:10|716.62|709.02|716.72|709.12|716.72|709.12|716.62|709.02|3
1653475400000|2022-05-25 10:43:20|716.74|709.14|716.74|709.14|716.74|709.14|716.74|709.14|1
1653475410000|2022-05-25 10:43:30|716.73|709.13|716.71|709.11|716.73|709.13|716.71|709.11|4
1653475430000|2022-05-25 10:43:50|716.7|709.1|716.49|708.89|716.78|709.18|716.1|708.5|18
1653475440000|2022-05-25 10:44:00|716.48|708.88|716.46|708.86|716.55|708.95|716.45|708.85|19
1653475450000|2022-05-25 10:44:10|716.47|708.87|716.44|708.84|716.47|708.87|716.01|708.41|26
1653475460000|2022-05-25 10:44:20|716.46|708.86|716.49|708.89|716.5|708.9|716.42|708.82|7
1653475480000|2022-05-25 10:44:40|716.5|708.9|716.49|708.89|716.5|708.9|716.48|708.88|5
1653475490000|2022-05-25 10:44:50|716.46|708.86|716.29|708.69|716.46|708.86|716.09|708.49|13
1653475500000|2022-05-25 10:45:00|716.28|708.68|716.24|708.64|716.29|708.69|716.24|708.64|8
1653475510000|2022-05-25 10:45:10|716.25|708.65|716.51|708.91|716.51|708.91|716.24|708.64|10
1653475520000|2022-05-25 10:45:20|716.52|708.92|716.53|708.93|716.53|708.93|716.47|708.87|9
1653475530000|2022-05-25 10:45:30|716.52|708.92|716.33|708.73|716.52|708.92|716.32|708.72|9
1653475540000|2022-05-25 10:45:40|716.34|708.74|716.29|708.69|716.34|708.74|716.27|708.67|17
1653475550000|2022-05-25 10:45:50|716.18|708.58|716.18|708.58|716.19|708.59|716.17|708.57|14
1653475560000|2022-05-25 10:46:00|716.17|708.57|716.15|708.55|716.17|708.57|716.14|708.54|7
1653475570000|2022-05-25 10:46:10|716.16|708.56|715.98|708.38|716.16|708.56|715.97|708.37|16
1653475580000|2022-05-25 10:46:20|716.03|708.43|715.81|708.21|716.03|708.43|715.28|707.68|27
1653475590000|2022-05-25 10:46:30|715.82|708.22|715.48|707.88|715.87|708.27|715.48|707.88|18
1653475600000|2022-05-25 10:46:40|715.46|707.86|715.45|707.85|715.61|708.01|715.32|707.72|27
1653475610000|2022-05-25 10:46:50|715.44|707.84|715.46|707.86|715.46|707.86|715.41|707.81|10
1653475620000|2022-05-25 10:47:00|715.45|707.85|715.39|707.79|715.46|707.86|715.34|707.74|11
1653475630000|2022-05-25 10:47:10|715.38|707.78|715.19|707.59|715.38|707.78|715.18|707.58|13
1653475640000|2022-05-25 10:47:20|715.18|707.58|715.67|708.07|715.71|708.11|715.18|707.58|18
1653475650000|2022-05-25 10:47:30|715.66|708.06|715.75|708.15|715.75|708.15|715.66|708.06|2
1653475660000|2022-05-25 10:47:40|715.76|708.16|715.76|708.16|715.76|708.16|715.76|708.16|1
1653475670000|2022-05-25 10:47:50|715.75|708.15|715.24|707.64|715.76|708.16|715.24|707.64|9
1653475680000|2022-05-25 10:48:00|715.26|707.66|715.22|707.62|715.33|707.73|715.22|707.62|4
1653475690000|2022-05-25 10:48:10|715.26|707.66|715.28|707.68|715.3|707.7|715.21|707.61|16
1653475700000|2022-05-25 10:48:20|715.27|707.67|715.26|707.66|715.28|707.68|715.25|707.65|10
1653475710000|2022-05-25 10:48:30|715.27|707.67|715.07|707.47|715.27|707.67|715.04|707.44|16
1653475720000|2022-05-25 10:48:40|715.12|707.52|715.12|707.52|715.14|707.54|715.1|707.5|11
1653475730000|2022-05-25 10:48:50|715.13|707.53|715.1|707.5|715.16|707.56|715.1|707.5|8
1653475740000|2022-05-25 10:49:00|715.11|707.51|714.49|706.89|715.12|707.52|714.49|706.89|16
1653475750000|2022-05-25 10:49:10|714.48|706.88|714.15|706.55|714.48|706.88|714.15|706.55|11
1653475760000|2022-05-25 10:49:20|714.18|706.58|714.14|706.54|714.18|706.58|714.12|706.52|13
1653475770000|2022-05-25 10:49:30|714.15|706.55|713.98|706.38|714.22|706.62|713.79|706.19|17
1653475780000|2022-05-25 10:49:40|713.97|706.37|713.77|706.17|713.99|706.39|713.55|705.95|17
1653475790000|2022-05-25 10:49:50|713.82|706.22|713.84|706.24|713.85|706.25|713.82|706.22|5
1653475800000|2022-05-25 10:50:00|713.85|706.25|713.24|705.64|713.85|706.25|713.18|705.58|14
1653475810000|2022-05-25 10:50:10|713.2|705.6|713.28|705.68|713.3|705.7|713.2|705.6|12
1653475820000|2022-05-25 10:50:20|713.27|705.67|713.24|705.64|713.28|705.68|713.24|705.64|3
1653475830000|2022-05-25 10:50:30|713.25|705.65|713.04|705.44|713.25|705.65|713.03|705.43|16
1653475840000|2022-05-25 10:50:40|713.02|705.42|712.39|704.79|713.02|705.42|712.39|704.79|17
1653475850000|2022-05-25 10:50:50|712.32|704.72|712.31|704.71|712.34|704.74|712.29|704.69|8
1653475860000|2022-05-25 10:51:00|712.29|704.69|712.2|704.6|712.29|704.69|712.19|704.59|7
1653475870000|2022-05-25 10:51:10|712.12|704.52|712.1|704.5|712.12|704.52|712.1|704.5|4
1653475880000|2022-05-25 10:51:20|712.11|704.51|712.5|704.9|712.53|704.93|712.11|704.51|14
1653475890000|2022-05-25 10:51:30|712.51|704.91|712.57|704.97|712.57|704.97|712.51|704.91|8
1653475900000|2022-05-25 10:51:40|712.56|704.96|712.41|704.81|712.56|704.96|712.39|704.79|12
1653475910000|2022-05-25 10:51:50|712.4|704.8|712.26|704.66|712.4|704.8|712.26|704.66|5
1653475920000|2022-05-25 10:52:00|712.25|704.65|712.25|704.65|712.26|704.66|712.24|704.64|10
1653475930000|2022-05-25 10:52:10|712.24|704.64|712.63|705.03|712.66|705.06|712.18|704.58|20
1653475940000|2022-05-25 10:52:20|712.66|705.06|712.35|704.75|712.66|705.06|712.34|704.74|14
1653475950000|2022-05-25 10:52:30|712.36|704.76|712.59|704.99|712.6|705|712.35|704.75|18
1653475960000|2022-05-25 10:52:40|712.55|704.95|712.58|704.98|712.61|705.01|712.55|704.95|9
1653475970000|2022-05-25 10:52:50|712.66|705.06|712.7|705.1|712.73|705.13|712.66|705.06|5
1653475980000|2022-05-25 10:53:00|712.69|705.09|712.67|705.07|712.71|705.11|712.66|705.06|7
1653475990000|2022-05-25 10:53:10|712.66|705.06|712.62|705.02|712.66|705.06|712.61|705.01|9
1653476000000|2022-05-25 10:53:20|712.61|705.01|712.5|704.9|712.61|705.01|712.27|704.67|17
1653476010000|2022-05-25 10:53:30|712.49|704.89|712.32|704.72|712.49|704.89|712.3|704.7|10
1653476020000|2022-05-25 10:53:40|712.34|704.74|712.32|704.72|712.34|704.74|712.32|704.72|10
1653476030000|2022-05-25 10:53:50|712.49|704.89|712.31|704.71|712.5|704.9|712.3|704.7|14
1653476040000|2022-05-25 10:54:00|712.33|704.73|712.4|704.8|712.4|704.8|712.29|704.69|12
1653476050000|2022-05-25 10:54:10|712.53|704.93|712.6|705|712.6|705|712.53|704.93|8
1653476060000|2022-05-25 10:54:20|712.58|704.98|712.79|705.19|712.8|705.2|712.58|704.98|6
1653476070000|2022-05-25 10:54:30|712.8|705.2|712.79|705.19|712.84|705.24|712.72|705.12|15
1653476080000|2022-05-25 10:54:40|712.8|705.2|712.8|705.2|712.8|705.2|712.79|705.19|5
1653476090000|2022-05-25 10:54:50|712.79|705.19|712.77|705.17|712.84|705.24|712.77|705.17|10
1653476100000|2022-05-25 10:55:00|712.78|705.18|712.83|705.23|712.84|705.24|712.78|705.18|5
1653476110000|2022-05-25 10:55:10|712.81|705.21|712.8|705.2|712.81|705.21|712.8|705.2|2
1653476120000|2022-05-25 10:55:20|712.79|705.19|712.85|705.25|712.85|705.25|712.76|705.16|8
1653476130000|2022-05-25 10:55:30|712.87|705.27|712.33|704.73|712.87|705.27|712.32|704.72|15
1653476140000|2022-05-25 10:55:40|712.32|704.72|712.68|705.08|712.68|705.08|712.3|704.7|14
1653476150000|2022-05-25 10:55:50|712.63|705.03|712.71|705.11|712.72|705.12|712.63|705.03|15
1653476160000|2022-05-25 10:56:00|712.68|705.08|712.52|704.92|712.84|705.24|712.52|704.92|11
1653476170000|2022-05-25 10:56:10|712.42|704.82|712.62|705.02|712.62|705.02|712.27|704.67|18
1653476180000|2022-05-25 10:56:20|712.55|704.95|712.45|704.85|712.56|704.96|712.28|704.68|20
1653476190000|2022-05-25 10:56:30|712.46|704.86|712.28|704.68|712.49|704.89|712.27|704.67|9
1653476200000|2022-05-25 10:56:40|712.27|704.67|712.35|704.75|712.37|704.77|712.21|704.61|10
1653476210000|2022-05-25 10:56:50|712.51|704.91|712.47|704.87|712.52|704.92|712.47|704.87|8
1653476220000|2022-05-25 10:57:00|712.5|704.9|712.81|705.21|712.81|705.21|712.47|704.87|10
1653476230000|2022-05-25 10:57:10|712.82|705.22|713.46|705.86|713.6|706|712.82|705.22|30
1653476240000|2022-05-25 10:57:20|713.44|705.84|713.5|705.9|713.54|705.94|713.44|705.84|14
1653476250000|2022-05-25 10:57:30|713.48|705.88|713.52|705.92|713.52|705.92|713.43|705.83|13
1653476260000|2022-05-25 10:57:40|713.54|705.94|713.59|705.99|713.6|706|713.49|705.89|8
1653476270000|2022-05-25 10:57:50|713.57|705.97|713.58|705.98|713.58|705.98|713.57|705.97|4
1653476280000|2022-05-25 10:58:00|713.59|705.99|713.66|706.06|713.66|706.06|713.59|705.99|3
1653476290000|2022-05-25 10:58:10|713.74|706.14|713.76|706.16|713.76|706.16|713.74|706.14|3
1653476300000|2022-05-25 10:58:20|713.74|706.14|713.58|705.98|713.74|706.14|713.58|705.98|11
1653476310000|2022-05-25 10:58:30|713.59|705.99|713.57|705.97|713.59|705.99|713.56|705.96|4
1653476320000|2022-05-25 10:58:40|713.55|705.95|713.03|705.43|713.55|705.95|713|705.4|18
1653476330000|2022-05-25 10:58:50|713.04|705.44|712.94|705.34|713.04|705.44|712.94|705.34|9
1653476340000|2022-05-25 10:59:00|712.88|705.28|712.24|704.64|712.96|705.36|712.19|704.59|12
1653476350000|2022-05-25 10:59:10|712.23|704.63|712.45|704.85|712.45|704.85|712.23|704.63|5
1653476360000|2022-05-25 10:59:20|712.76|705.16|712.4|704.8|712.79|705.19|712.39|704.79|15
1653476370000|2022-05-25 10:59:30|712.39|704.79|712.24|704.64|712.39|704.79|712.23|704.63|12
1653476380000|2022-05-25 10:59:40|712.25|704.65|712.29|704.69|712.29|704.69|712.25|704.65|11
1653476390000|2022-05-25 10:59:50|712.28|704.68|712.36|704.76|712.38|704.78|712.28|704.68|13
1653476400000|2022-05-25 11:00:00|712.39|704.79|712.25|704.65|712.39|704.79|712.25|704.65|10
1653476410000|2022-05-25 11:00:10|712.18|704.58|712.18|704.58|712.2|704.6|712.18|704.58|7
1653476420000|2022-05-25 11:00:20|712.17|704.57|712.54|704.94|712.54|704.94|712.09|704.49|22
1653476430000|2022-05-25 11:00:30|712.53|704.93|712.91|705.31|712.91|705.31|712.52|704.92|10
1653476440000|2022-05-25 11:00:40|712.92|705.32|713.23|705.63|713.48|705.88|712.92|705.32|19
1653476450000|2022-05-25 11:00:50|713.22|705.62|713.52|705.92|713.53|705.93|713.21|705.61|18
1653476460000|2022-05-25 11:01:00|713.5|705.9|713.56|705.96|713.56|705.96|713.15|705.55|23
1653476470000|2022-05-25 11:01:10|713.57|705.97|713.52|705.92|713.57|705.97|713.52|705.92|6
1653476480000|2022-05-25 11:01:20|713.53|705.93|713.43|705.83|713.53|705.93|713.43|705.83|10
1653476490000|2022-05-25 11:01:30|713.44|705.84|713.58|705.98|713.64|706.04|713.44|705.84|18
1653476500000|2022-05-25 11:01:40|713.57|705.97|713.99|706.39|713.99|706.39|713.54|705.94|6
1653476510000|2022-05-25 11:01:50|713.96|706.36|714.02|706.42|714.06|706.46|713.96|706.36|9
1653476520000|2022-05-25 11:02:00|714.11|706.51|713.85|706.25|714.11|706.51|713.85|706.25|10
1653476530000|2022-05-25 11:02:10|713.9|706.3|713.96|706.36|714.07|706.47|713.88|706.28|12
1653476540000|2022-05-25 11:02:20|713.95|706.35|713.99|706.39|714.07|706.47|713.93|706.33|9
1653476550000|2022-05-25 11:02:30|714|706.4|713.91|706.31|714|706.4|713.91|706.31|3
1653476560000|2022-05-25 11:02:40|713.98|706.38|713.98|706.38|713.98|706.38|713.93|706.33|5
1653476570000|2022-05-25 11:02:50|713.93|706.33|713.99|706.39|713.99|706.39|713.93|706.33|3
1653476580000|2022-05-25 11:03:00|713.96|706.36|713.94|706.34|713.96|706.36|713.87|706.27|8
1653476590000|2022-05-25 11:03:10|713.96|706.36|713.82|706.22|714|706.4|713.76|706.16|18
1653476600000|2022-05-25 11:03:20|713.81|706.21|713.35|705.75|713.81|706.21|713.35|705.75|18
1653476610000|2022-05-25 11:03:30|713.31|705.71|713.61|706.01|713.7|706.1|713.3|705.7|18
1653476620000|2022-05-25 11:03:40|713.6|706|713.28|705.68|713.6|706|713.23|705.63|19
1653476630000|2022-05-25 11:03:50|713.27|705.67|713.33|705.73|713.33|705.73|713.24|705.64|10
1653476650000|2022-05-25 11:04:10|713.3|705.7|713.7|706.1|713.72|706.12|713.3|705.7|11
1653476660000|2022-05-25 11:04:20|713.71|706.11|714.4|706.8|714.4|706.8|713.71|706.11|14
1653476670000|2022-05-25 11:04:30|714.39|706.79|714.46|706.86|714.46|706.86|714.39|706.79|8
1653476680000|2022-05-25 11:04:40|714.53|706.93|714.12|706.52|714.53|706.93|714.12|706.52|12
1653476690000|2022-05-25 11:04:50|714.08|706.48|714.08|706.48|714.08|706.48|714.08|706.48|1
1653476700000|2022-05-25 11:05:00|714.03|706.43|714.17|706.57|714.21|706.61|714.03|706.43|13
1653476710000|2022-05-25 11:05:10|714.18|706.58|714.18|706.58|714.21|706.61|714.17|706.57|5
1653476720000|2022-05-25 11:05:20|714.14|706.54|713.92|706.32|714.14|706.54|713.85|706.25|17
1653476730000|2022-05-25 11:05:30|713.91|706.31|713.37|705.77|713.91|706.31|713.36|705.76|18
1653476740000|2022-05-25 11:05:40|713.41|705.81|713.72|706.12|713.72|706.12|713.37|705.77|13
1653476750000|2022-05-25 11:05:50|713.71|706.11|713.78|706.18|713.82|706.22|713.69|706.09|8
1653476760000|2022-05-25 11:06:00|713.77|706.17|713.77|706.17|713.78|706.18|713.76|706.16|5
1653476770000|2022-05-25 11:06:10|713.76|706.16|713.64|706.04|713.77|706.17|713.64|706.04|9
1653476780000|2022-05-25 11:06:20|713.66|706.06|713.75|706.15|713.75|706.15|713.39|705.79|10
1653476790000|2022-05-25 11:06:30|713.76|706.16|713.75|706.15|713.76|706.16|713.74|706.14|5
1653476800000|2022-05-25 11:06:40|713.76|706.16|713.77|706.17|713.77|706.17|713.76|706.16|2
1653476810000|2022-05-25 11:06:50|713.75|706.15|713.75|706.15|713.75|706.15|713.75|706.15|1
1653476820000|2022-05-25 11:07:00|713.85|706.25|713.97|706.37|713.97|706.37|713.85|706.25|11
1653476830000|2022-05-25 11:07:10|713.96|706.36|714|706.4|714.04|706.44|713.96|706.36|6
1653476840000|2022-05-25 11:07:20|713.99|706.39|713.85|706.25|713.99|706.39|713.85|706.25|12
1653476850000|2022-05-25 11:07:30|713.87|706.27|713.85|706.25|713.87|706.27|713.85|706.25|8
1653476860000|2022-05-25 11:07:40|713.84|706.24|713.86|706.26|713.86|706.26|713.84|706.24|14
1653476870000|2022-05-25 11:07:50|713.87|706.27|713.86|706.26|713.87|706.27|713.86|706.26|6
1653476880000|2022-05-25 11:08:00|713.87|706.27|713.87|706.27|713.87|706.27|713.87|706.27|1
1653476910000|2022-05-25 11:08:30|713.86|706.26|713.81|706.21|713.87|706.27|713.81|706.21|6
1653476920000|2022-05-25 11:08:40|713.84|706.24|714.6|707|714.6|707|713.84|706.24|16
1653476930000|2022-05-25 11:08:50|714.59|706.99|714.58|706.98|714.67|707.07|714.54|706.94|11
1653476940000|2022-05-25 11:09:00|714.56|706.96|714.03|706.43|714.56|706.96|713.99|706.39|11
1653476950000|2022-05-25 11:09:10|713.91|706.31|713.85|706.25|713.91|706.31|713.85|706.25|4
1653476960000|2022-05-25 11:09:20|713.86|706.26|713.28|705.68|713.86|706.26|713.24|705.64|16
1653476970000|2022-05-25 11:09:30|713.29|705.69|713.03|705.43|713.3|705.7|713.03|705.43|14
1653476980000|2022-05-25 11:09:40|713.02|705.42|712.95|705.35|713.02|705.42|712.95|705.35|12
1653476990000|2022-05-25 11:09:50|712.94|705.34|712.8|705.2|712.95|705.35|712.77|705.17|10
1653477000000|2022-05-25 11:10:00|712.81|705.21|712.81|705.21|712.83|705.23|712.28|704.68|23
1653477010000|2022-05-25 11:10:10|712.82|705.22|712.85|705.25|712.87|705.27|712.79|705.19|9
1653477020000|2022-05-25 11:10:20|712.84|705.24|712.63|705.03|712.84|705.24|712.63|705.03|15
1653477030000|2022-05-25 11:10:30|712.62|705.02|712.8|705.2|712.8|705.2|712.62|705.02|4
1653477040000|2022-05-25 11:10:40|712.78|705.18|712.8|705.2|712.8|705.2|712.78|705.18|4
1653477050000|2022-05-25 11:10:50|712.96|705.36|712.79|705.19|712.96|705.36|712.77|705.17|11
1653477060000|2022-05-25 11:11:00|712.78|705.18|712.81|705.21|712.81|705.21|712.77|705.17|7
1653477070000|2022-05-25 11:11:10|712.84|705.24|712.76|705.16|712.84|705.24|712.72|705.12|10
1653477080000|2022-05-25 11:11:20|712.75|705.15|712.72|705.12|712.75|705.15|712.72|705.12|3
1653477090000|2022-05-25 11:11:30|712.71|705.11|712.19|704.59|712.86|705.26|712.19|704.59|15
1653477100000|2022-05-25 11:11:40|712.18|704.58|711.32|703.72|712.19|704.59|711.31|703.71|26
1653477110000|2022-05-25 11:11:50|711.29|703.69|711.25|703.65|711.32|703.72|711.25|703.65|14
1653477120000|2022-05-25 11:12:00|711.23|703.63|711.15|703.55|711.24|703.64|711.15|703.55|4
1653477130000|2022-05-25 11:12:10|711.13|703.53|710.39|702.79|711.14|703.54|710.39|702.79|17
1653477140000|2022-05-25 11:12:20|710.38|702.78|710.52|702.92|710.53|702.93|710.29|702.69|15
1653477150000|2022-05-25 11:12:30|710.53|702.93|710.33|702.73|710.53|702.93|710.32|702.72|13
1653477160000|2022-05-25 11:12:40|710.23|702.63|709.46|701.86|710.23|702.63|709.46|701.86|16
1653477170000|2022-05-25 11:12:50|709.47|701.87|708.79|701.19|709.47|701.87|708.79|701.19|16
1653477180000|2022-05-25 11:13:00|708.8|701.2|707.46|699.86|708.96|701.36|707.42|699.82|27
1653477190000|2022-05-25 11:13:10|707.45|699.85|707.12|699.52|707.45|699.85|706.25|698.65|25
1653477200000|2022-05-25 11:13:20|707.11|699.51|706.12|698.52|707.15|699.55|706.12|698.52|21
1653477210000|2022-05-25 11:13:30|706.14|698.54|705.35|697.75|706.14|698.54|705.33|697.73|23
1653477220000|2022-05-25 11:13:40|705.34|697.74|705.38|697.78|705.81|698.21|705.21|697.61|27
1653477230000|2022-05-25 11:13:50|705.37|697.77|705.27|697.67|705.76|698.16|705.26|697.66|21
1653477240000|2022-05-25 11:14:00|705.33|697.73|705.35|697.75|705.76|698.16|705.25|697.65|25
1653477250000|2022-05-25 11:14:10|705.54|697.94|704.38|696.78|705.66|698.06|704.38|696.78|28
1653477260000|2022-05-25 11:14:20|704.34|696.74|704.21|696.61|704.55|696.95|704.21|696.61|26
1653477270000|2022-05-25 11:14:30|704.19|696.59|704.17|696.57|704.21|696.61|704.08|696.48|15
1653477280000|2022-05-25 11:14:40|704.18|696.58|703.02|695.42|704.18|696.58|702.61|695.01|27
1653477290000|2022-05-25 11:14:50|703.01|695.41|703.64|696.04|703.65|696.05|703.01|695.41|16
1653477300000|2022-05-25 11:15:00|703.66|696.06|705.54|697.94|705.61|698.01|703.66|696.06|36
1653477310000|2022-05-25 11:15:10|705.53|697.93|706.35|698.75|706.35|698.75|705.47|697.87|33
1653477320000|2022-05-25 11:15:20|706.29|698.69|705.21|697.61|706.29|698.69|705.21|697.61|31
1653477330000|2022-05-25 11:15:30|705.22|697.62|704.45|696.85|705.22|697.62|704.45|696.85|26
1653477340000|2022-05-25 11:15:40|704.41|696.81|704.43|696.83|704.75|697.15|704.37|696.77|26
1653477350000|2022-05-25 11:15:50|704.4|696.8|704.76|697.16|704.83|697.23|704.4|696.8|22
1653477360000|2022-05-25 11:16:00|704.77|697.17|704.21|696.61|704.77|697.17|704.21|696.61|20
1653477370000|2022-05-25 11:16:10|704.22|696.62|704.24|696.64|704.24|696.64|704.19|696.59|10
1653477380000|2022-05-25 11:16:20|704.27|696.67|704.88|697.28|704.88|697.28|704.27|696.67|27
1653477390000|2022-05-25 11:16:30|705.07|697.47|704.84|697.24|705.5|697.9|704.38|696.78|21
1653477400000|2022-05-25 11:16:40|704.85|697.25|705.01|697.41|705.01|697.41|704.77|697.17|11
1653477410000|2022-05-25 11:16:50|705|697.4|704.96|697.36|705.06|697.46|704.96|697.36|21
1653477420000|2022-05-25 11:17:00|704.97|697.37|705.44|697.84|705.53|697.93|704.97|697.37|20
1653477430000|2022-05-25 11:17:10|705.45|697.85|705.79|698.19|705.86|698.26|705.45|697.85|22
1653477440000|2022-05-25 11:17:20|705.8|698.2|705.65|698.05|705.8|698.2|705.65|698.05|19
1653477450000|2022-05-25 11:17:30|705.66|698.06|705.65|698.05|705.72|698.12|705.59|697.99|13
1653477460000|2022-05-25 11:17:40|705.64|698.04|705.27|697.67|705.64|698.04|705.23|697.63|23
1653477470000|2022-05-25 11:17:50|705.31|697.71|705.61|698.01|705.7|698.1|705.31|697.71|20
1653477480000|2022-05-25 11:18:00|705.62|698.02|705.62|698.02|705.63|698.03|705.59|697.99|9
1653477490000|2022-05-25 11:18:10|705.61|698.01|705.7|698.1|705.91|698.31|705.55|697.95|21
1653477500000|2022-05-25 11:18:20|705.69|698.09|705.52|697.92|705.7|698.1|705.24|697.64|22
1653477510000|2022-05-25 11:18:30|705.5|697.9|705.35|697.75|705.5|697.9|705.32|697.72|8
1653477520000|2022-05-25 11:18:40|705.51|697.91|705.53|697.93|705.56|697.96|705.51|697.91|12
1653477530000|2022-05-25 11:18:50|705.55|697.95|705.63|698.03|705.63|698.03|705.49|697.89|18
1653477540000|2022-05-25 11:19:00|705.71|698.11|706.34|698.74|706.34|698.74|705.69|698.09|22
1653477550000|2022-05-25 11:19:10|706.38|698.78|706.33|698.73|706.54|698.94|706.02|698.42|22
1653477560000|2022-05-25 11:19:20|706.3|698.7|706.63|699.03|706.63|699.03|706.3|698.7|13
1653477570000|2022-05-25 11:19:30|707.07|699.47|707.5|699.9|707.58|699.98|706.94|699.34|31
1653477580000|2022-05-25 11:19:40|707.48|699.88|707.87|700.27|707.87|700.27|707.48|699.88|16
1653477590000|2022-05-25 11:19:50|707.8|700.2|708.2|700.6|708.43|700.83|707.8|700.2|32
1653477600000|2022-05-25 11:20:00|708.16|700.56|707.98|700.38|708.39|700.79|707.98|700.38|18
1653477610000|2022-05-25 11:20:10|708|700.4|708.02|700.42|708.05|700.45|707.99|700.39|14
1653477620000|2022-05-25 11:20:20|708.03|700.43|707.89|700.29|708.03|700.43|707.88|700.28|12
1653477630000|2022-05-25 11:20:30|707.88|700.28|707.93|700.33|707.93|700.33|707.85|700.25|9
1653477640000|2022-05-25 11:20:40|707.95|700.35|707.94|700.34|707.95|700.35|707.94|700.34|2
1653477650000|2022-05-25 11:20:50|707.91|700.31|708.36|700.76|708.37|700.77|707.89|700.29|16
1653477660000|2022-05-25 11:21:00|708.42|700.82|708.53|700.93|708.53|700.93|708.38|700.78|13
1653477670000|2022-05-25 11:21:10|708.55|700.95|708.08|700.48|708.55|700.95|708.01|700.41|18
1653477680000|2022-05-25 11:21:20|708.07|700.47|708.02|700.42|708.07|700.47|707.92|700.32|8
1653477690000|2022-05-25 11:21:30|708.01|700.41|708.05|700.45|708.05|700.45|708.01|700.41|3
1653477700000|2022-05-25 11:21:40|708.03|700.43|707.16|699.56|708.03|700.43|707.15|699.55|21
1653477710000|2022-05-25 11:21:50|707.28|699.68|707.21|699.61|707.66|700.06|707.21|699.61|25
1653477720000|2022-05-25 11:22:00|707.2|699.6|706.41|698.81|707.24|699.64|706.41|698.81|23
1653477730000|2022-05-25 11:22:10|706.31|698.71|706.22|698.62|706.31|698.71|706.22|698.62|16
1653477740000|2022-05-25 11:22:20|706.21|698.61|705.97|698.37|706.21|698.61|705.97|698.37|12
1653477750000|2022-05-25 11:22:30|705.85|698.25|706.03|698.43|706.03|698.43|705.85|698.25|24
1653477760000|2022-05-25 11:22:40|706.08|698.48|705.94|698.34|706.11|698.51|705.83|698.23|25
1653477770000|2022-05-25 11:22:50|705.96|698.36|705.97|698.37|705.99|698.39|705.95|698.35|11
1653477780000|2022-05-25 11:23:00|705.96|698.36|705.93|698.33|705.96|698.36|705.91|698.31|12
1653477790000|2022-05-25 11:23:10|705.96|698.36|705.99|698.39|705.99|698.39|705.9|698.3|7
1653477800000|2022-05-25 11:23:20|706|698.4|705.99|698.39|706|698.4|705.99|698.39|2
1653477810000|2022-05-25 11:23:30|706|698.4|706.08|698.48|706.08|698.48|705.96|698.36|8
1653477820000|2022-05-25 11:23:40|706.12|698.52|706.04|698.44|706.12|698.52|706.03|698.43|9
1653477830000|2022-05-25 11:23:50|706.05|698.45|705.98|698.38|706.1|698.5|705.91|698.31|11
1653477840000|2022-05-25 11:24:00|705.92|698.32|706.52|698.92|706.53|698.93|705.84|698.24|19
1653477850000|2022-05-25 11:24:10|706.55|698.95|706.57|698.97|706.59|698.99|706.54|698.94|5
1653477860000|2022-05-25 11:24:20|706.56|698.96|706.23|698.63|706.56|698.96|706.22|698.62|13
1653477870000|2022-05-25 11:24:30|706.21|698.61|706.39|698.79|706.4|698.8|706.09|698.49|14
1653477880000|2022-05-25 11:24:40|706.4|698.8|706.42|698.82|706.42|698.82|706.36|698.76|8
1653477890000|2022-05-25 11:24:50|706.43|698.83|706.32|698.72|706.44|698.84|706.32|698.72|13
1653477900000|2022-05-25 11:25:00|706.33|698.73|705.31|697.71|706.33|698.73|705.31|697.71|23
1653477910000|2022-05-25 11:25:10|705.28|697.68|704.47|696.87|705.28|697.68|704.45|696.85|21
1653477920000|2022-05-25 11:25:20|704.38|696.78|705.1|697.5|705.4|697.8|704.34|696.74|21
1653477930000|2022-05-25 11:25:30|705.07|697.47|705.08|697.48|705.12|697.52|704.99|697.39|11
1653477940000|2022-05-25 11:25:40|705.07|697.47|705.52|697.92|705.52|697.92|705.07|697.47|3
1653477950000|2022-05-25 11:25:50|705.48|697.88|705.2|697.6|705.75|698.15|705.2|697.6|20
1653477960000|2022-05-25 11:26:00|705.21|697.61|705.17|697.57|705.21|697.61|705.12|697.52|13
1653477970000|2022-05-25 11:26:10|705.16|697.56|705.44|697.84|705.45|697.85|705.16|697.56|15
1653477980000|2022-05-25 11:26:20|705.42|697.82|705.54|697.94|705.56|697.96|705.42|697.82|9
1653477990000|2022-05-25 11:26:30|705.55|697.95|705.58|697.98|705.59|697.99|705.54|697.94|12
1653478000000|2022-05-25 11:26:40|705.57|697.97|705.19|697.59|705.57|697.97|705.19|697.59|7
1653478010000|2022-05-25 11:26:50|705.16|697.56|705.04|697.44|705.18|697.58|705.04|697.44|15
1653478020000|2022-05-25 11:27:00|705|697.4|703.8|696.2|705|697.4|703.8|696.2|20
1653478030000|2022-05-25 11:27:10|703.98|696.38|704.1|696.5|704.13|696.53|703.96|696.36|21
1653478040000|2022-05-25 11:27:20|704.09|696.49|704.36|696.76|704.36|696.76|703.41|695.81|16
1653478050000|2022-05-25 11:27:30|704.37|696.77|704.38|696.78|704.42|696.82|704.36|696.76|11
1653478060000|2022-05-25 11:27:40|704.37|696.77|704.98|697.38|704.98|697.38|704.35|696.75|26
1653478070000|2022-05-25 11:27:50|704.95|697.35|704.89|697.29|704.95|697.35|704.48|696.88|17
1653478080000|2022-05-25 11:28:00|704.9|697.3|704.85|697.25|704.96|697.36|704.85|697.25|17
1653478090000|2022-05-25 11:28:10|704.87|697.27|704.87|697.27|704.91|697.31|704.84|697.24|14
1653478100000|2022-05-25 11:28:20|704.88|697.28|704.11|696.51|704.89|697.29|704.07|696.47|21
1653478110000|2022-05-25 11:28:30|704.17|696.57|704.16|696.56|704.2|696.6|704.13|696.53|11
1653478120000|2022-05-25 11:28:40|704.19|696.59|704.22|696.62|704.48|696.88|704.17|696.57|16
1653478130000|2022-05-25 11:28:50|704.21|696.61|704.13|696.53|704.21|696.61|704.13|696.53|7
1653478140000|2022-05-25 11:29:00|704.14|696.54|704|696.4|704.14|696.54|704|696.4|6
1653478150000|2022-05-25 11:29:10|704.01|696.41|704.58|696.98|704.59|696.99|704.01|696.41|13
1653478160000|2022-05-25 11:29:20|704.59|696.99|704.63|697.03|704.67|697.07|704.58|696.98|10
1653478170000|2022-05-25 11:29:30|704.64|697.04|704.23|696.63|704.67|697.07|704.23|696.63|18
1653478180000|2022-05-25 11:29:40|704.22|696.62|704.22|696.62|704.22|696.62|704.22|696.62|1
1653478190000|2022-05-25 11:29:50|704.21|696.61|704.2|696.6|704.22|696.62|704.2|696.6|6
1653478200000|2022-05-25 11:30:00|704.07|696.47|704.54|696.94|704.54|696.94|704.05|696.45|13
1653478210000|2022-05-25 11:30:10|704.58|696.98|704.26|696.66|704.6|697|704.25|696.65|9
1653478220000|2022-05-25 11:30:20|704.18|696.58|704.48|696.88|704.5|696.9|704.18|696.58|22
1653478230000|2022-05-25 11:30:30|704.45|696.85|704.15|696.55|704.48|696.88|704.11|696.51|14
1653478240000|2022-05-25 11:30:40|704.17|696.57|704.04|696.44|704.17|696.57|704.03|696.43|8
1653478250000|2022-05-25 11:30:50|704.03|696.43|703.59|695.99|704.03|696.43|702.65|695.05|30
1653478260000|2022-05-25 11:31:00|703.81|696.21|705.08|697.48|705.12|697.52|703.81|696.21|31
1653478270000|2022-05-25 11:31:10|705.1|697.5|705.06|697.46|705.47|697.87|704.91|697.31|27
1653478280000|2022-05-25 11:31:20|704.87|697.27|703.54|695.94|704.87|697.27|703.54|695.94|22
1653478290000|2022-05-25 11:31:30|703.57|695.97|703.65|696.05|703.65|696.05|703.27|695.67|13
1653478300000|2022-05-25 11:31:40|703.58|695.98|703.78|696.18|703.84|696.24|703.55|695.95|22
1653478310000|2022-05-25 11:31:50|703.75|696.15|703.44|695.84|703.75|696.15|703.44|695.84|16
1653478320000|2022-05-25 11:32:00|703.47|695.87|704.21|696.61|704.21|696.61|703.47|695.87|22
1653478330000|2022-05-25 11:32:10|704.22|696.62|704.66|697.06|704.87|697.27|704.22|696.62|26
1653478340000|2022-05-25 11:32:20|704.68|697.08|704.81|697.21|704.81|697.21|704.68|697.08|6
1653478350000|2022-05-25 11:32:30|704.83|697.23|704.92|697.32|705.08|697.48|704.83|697.23|20
1653478360000|2022-05-25 11:32:40|704.95|697.35|704.99|697.39|704.99|697.39|704.93|697.33|10
1653478370000|2022-05-25 11:32:50|704.98|697.38|705.51|697.91|705.61|698.01|704.98|697.38|10
1653478380000|2022-05-25 11:33:00|705.43|697.83|705.06|697.46|705.55|697.95|705.06|697.46|20
1653478390000|2022-05-25 11:33:10|705.07|697.47|705.25|697.65|705.25|697.65|705.07|697.47|9
1653478400000|2022-05-25 11:33:20|705.22|697.62|704.98|697.38|705.22|697.62|704.98|697.38|9
1653478410000|2022-05-25 11:33:30|704.79|697.19|704.25|696.65|704.87|697.27|704.22|696.62|23
1653478420000|2022-05-25 11:33:40|704.24|696.64|703.49|695.89|704.24|696.64|703.49|695.89|25
1653478430000|2022-05-25 11:33:50|703.48|695.88|703.47|695.87|703.89|696.29|703.41|695.81|21
1653478440000|2022-05-25 11:34:00|703.46|695.86|704.08|696.48|704.09|696.49|703.25|695.65|26
1653478450000|2022-05-25 11:34:10|704.07|696.47|703.79|696.19|704.07|696.47|703.79|696.19|17
1653478460000|2022-05-25 11:34:20|703.8|696.2|703.31|695.71|703.8|696.2|703.27|695.67|15
1653478470000|2022-05-25 11:34:30|703.33|695.73|703.26|695.66|703.41|695.81|703.26|695.66|16
1653478480000|2022-05-25 11:34:40|703.27|695.67|703.14|695.54|703.27|695.67|703.14|695.54|13
1653478490000|2022-05-25 11:34:50|703.1|695.5|702.65|695.05|703.1|695.5|702.3|694.7|30
1653478500000|2022-05-25 11:35:00|702.57|694.97|703.5|695.9|703.58|695.98|702.43|694.83|28
1653478510000|2022-05-25 11:35:10|703.44|695.84|703.71|696.11|703.71|696.11|703.4|695.8|11
1653478520000|2022-05-25 11:35:20|703.67|696.07|704|696.4|704|696.4|703.49|695.89|14
1653478530000|2022-05-25 11:35:30|703.99|696.39|703.11|695.51|703.99|696.39|703.11|695.51|27
1653478540000|2022-05-25 11:35:40|703.15|695.55|702.46|694.86|703.18|695.58|702.46|694.86|20
1653478550000|2022-05-25 11:35:50|702.48|694.88|702.48|694.88|702.48|694.88|702.23|694.63|21
1653478560000|2022-05-25 11:36:00|702.49|694.89|702.62|695.02|702.63|695.03|702.3|694.7|25
1653478570000|2022-05-25 11:36:10|702.6|695|702.66|695.06|702.66|695.06|702.58|694.98|22
1653478580000|2022-05-25 11:36:20|702.68|695.08|702.65|695.05|702.68|695.08|702.6|695|13
1653478590000|2022-05-25 11:36:30|702.69|695.09|702.66|695.06|702.71|695.11|702.65|695.05|10
1653478600000|2022-05-25 11:36:40|702.63|695.03|703.45|695.85|703.45|695.85|702.63|695.03|14
1653478610000|2022-05-25 11:36:50|703.44|695.84|703.12|695.52|703.49|695.89|703.12|695.52|15
1653478620000|2022-05-25 11:37:00|703.13|695.53|702.87|695.27|703.13|695.53|702.82|695.22|12
1653478630000|2022-05-25 11:37:10|702.86|695.26|702.85|695.25|702.92|695.32|702.85|695.25|9
1653478640000|2022-05-25 11:37:20|702.87|695.27|703.3|695.7|703.43|695.83|702.84|695.24|22
1653478650000|2022-05-25 11:37:30|703.32|695.72|703.32|695.72|703.35|695.75|703.03|695.43|20
1653478660000|2022-05-25 11:37:40|703.35|695.75|702.99|695.39|703.35|695.75|702.95|695.35|17
1653478670000|2022-05-25 11:37:50|702.98|695.38|702.72|695.12|703.01|695.41|702.72|695.12|10
1653478680000|2022-05-25 11:38:00|702.74|695.14|702.53|694.93|702.75|695.15|702.27|694.67|24
1653478690000|2022-05-25 11:38:10|702.52|694.92|702.79|695.19|702.83|695.23|702.52|694.92|14
1653478700000|2022-05-25 11:38:20|702.78|695.18|702.18|694.58|702.79|695.19|702.17|694.57|23
1653478710000|2022-05-25 11:38:30|702.17|694.57|702.08|694.48|702.17|694.57|701.97|694.37|10
1653478720000|2022-05-25 11:38:40|702.12|694.52|701.87|694.27|702.12|694.52|701.87|694.27|9
1653478730000|2022-05-25 11:38:50|701.86|694.26|701.95|694.35|702.05|694.45|701.81|694.21|15
1653478740000|2022-05-25 11:39:00|701.91|694.31|702.08|694.48|702.11|694.51|701.91|694.31|12
1653478750000|2022-05-25 11:39:10|702.07|694.47|702.05|694.45|702.1|694.5|702.05|694.45|13
1653478760000|2022-05-25 11:39:20|702.06|694.46|702.25|694.65|702.48|694.88|702.05|694.45|20
1653478770000|2022-05-25 11:39:30|702.27|694.67|702.47|694.87|702.52|694.92|702.26|694.66|21
1653478780000|2022-05-25 11:39:40|702.52|694.92|702.45|694.85|702.58|694.98|702.45|694.85|14
1653478790000|2022-05-25 11:39:50|702.44|694.84|702.45|694.85|702.46|694.86|702.44|694.84|4
1653478800000|2022-05-25 11:40:00|702.46|694.86|702.67|695.07|702.75|695.15|702.43|694.83|13
1653478810000|2022-05-25 11:40:10|702.88|695.28|703.04|695.44|703.04|695.44|702.86|695.26|12
1653478820000|2022-05-25 11:40:20|703.03|695.43|703.46|695.86|703.46|695.86|703.03|695.43|17
1653478830000|2022-05-25 11:40:30|703.43|695.83|703.43|695.83|703.44|695.84|703.35|695.75|4
1653478840000|2022-05-25 11:40:40|703.48|695.88|703.59|695.99|703.59|695.99|703.4|695.8|6
1653478850000|2022-05-25 11:40:50|703.58|695.98|703.43|695.83|703.58|695.98|703.43|695.83|9
1653478860000|2022-05-25 11:41:00|703.44|695.84|703.66|696.06|703.69|696.09|703.41|695.81|18
1653478870000|2022-05-25 11:41:10|703.63|696.03|703.8|696.2|703.82|696.22|703.63|696.03|10
1653478880000|2022-05-25 11:41:20|703.82|696.22|703.7|696.1|703.82|696.22|703.69|696.09|5
1653478890000|2022-05-25 11:41:30|703.64|696.04|703.99|696.39|704|696.4|703.59|695.99|20
1653478900000|2022-05-25 11:41:40|703.98|696.38|704.02|696.42|704.03|696.43|703.98|696.38|10
1653478910000|2022-05-25 11:41:50|704.03|696.43|704.02|696.42|704.03|696.43|704.02|696.42|2
1653478920000|2022-05-25 11:42:00|704.01|696.41|703.75|696.15|704.04|696.44|703.72|696.12|13
1653478930000|2022-05-25 11:42:10|703.74|696.14|703.69|696.09|703.78|696.18|703.69|696.09|12
1653478940000|2022-05-25 11:42:20|703.7|696.1|703.58|695.98|703.73|696.13|703.58|695.98|13
1653478950000|2022-05-25 11:42:30|703.59|695.99|703.4|695.8|703.59|695.99|703.11|695.51|14
1653478960000|2022-05-25 11:42:40|703.43|695.83|703.49|695.89|703.49|695.89|703.43|695.83|5
1653478970000|2022-05-25 11:42:50|703.46|695.86|703.47|695.87|703.5|695.9|703.46|695.86|3
1653478980000|2022-05-25 11:43:00|703.43|695.83|703.51|695.91|703.52|695.92|703.42|695.82|11
1653478990000|2022-05-25 11:43:10|703.49|695.89|703.48|695.88|703.5|695.9|703.45|695.85|12
1653479000000|2022-05-25 11:43:20|703.53|695.93|703.59|695.99|703.64|696.04|703.52|695.92|12
1653479010000|2022-05-25 11:43:30|703.64|696.04|703.77|696.17|703.81|696.21|703.62|696.02|10
1653479020000|2022-05-25 11:43:40|703.74|696.14|703.74|696.14|703.77|696.17|703.71|696.11|14
1653479030000|2022-05-25 11:43:50|703.67|696.07|703.2|695.6|703.67|696.07|703.16|695.56|14
1653479040000|2022-05-25 11:44:00|703.19|695.59|703.62|696.02|703.62|696.02|703.12|695.52|18
1653479050000|2022-05-25 11:44:10|703.7|696.1|704.29|696.69|704.48|696.88|703.69|696.09|19
1653479060000|2022-05-25 11:44:20|704.27|696.67|704.51|696.91|704.52|696.92|704.25|696.65|17
1653479070000|2022-05-25 11:44:30|704.53|696.93|704.53|696.93|704.61|697.01|704.53|696.93|16
1653479080000|2022-05-25 11:44:40|704.54|696.94|704.75|697.15|704.76|697.16|704.47|696.87|16
1653479090000|2022-05-25 11:44:50|704.74|697.14|704.42|696.82|704.74|697.14|704.29|696.69|21
1653479100000|2022-05-25 11:45:00|704.33|696.73|704.78|697.18|704.79|697.19|704.05|696.45|28
1653479110000|2022-05-25 11:45:10|704.79|697.19|705.39|697.79|705.44|697.84|704.7|697.1|22
1653479120000|2022-05-25 11:45:20|705.37|697.77|703.99|696.39|705.43|697.83|703.99|696.39|34
1653479130000|2022-05-25 11:45:30|703.95|696.35|703.21|695.61|703.98|696.38|703.2|695.6|28
1653479140000|2022-05-25 11:45:40|703.2|695.6|703.16|695.56|703.22|695.62|703.13|695.53|16
1653479150000|2022-05-25 11:45:50|703.17|695.57|703.26|695.66|703.27|695.67|703.11|695.51|16
1653479160000|2022-05-25 11:46:00|703.25|695.65|703.23|695.63|703.29|695.69|703.21|695.61|11
1653479170000|2022-05-25 11:46:10|703.11|695.51|703.13|695.53|703.13|695.53|703.11|695.51|3
1653479180000|2022-05-25 11:46:20|703.14|695.54|703.43|695.83|703.54|695.94|703.14|695.54|18
1653479190000|2022-05-25 11:46:30|703.42|695.82|703.49|695.89|703.49|695.89|703.42|695.82|17
1653479200000|2022-05-25 11:46:40|703.48|695.88|703.13|695.53|703.48|695.88|703.12|695.52|16
1653479210000|2022-05-25 11:46:50|703.12|695.52|703.01|695.41|703.12|695.52|703.01|695.41|7
1653479220000|2022-05-25 11:47:00|702.98|695.38|702.94|695.34|703.01|695.41|702.94|695.34|16
1653479230000|2022-05-25 11:47:10|702.96|695.36|702.98|695.38|703.02|695.42|702.93|695.33|16
1653479240000|2022-05-25 11:47:20|702.97|695.37|702.51|694.91|702.97|695.37|702.51|694.91|16
1653479250000|2022-05-25 11:47:30|702.55|694.95|702.54|694.94|702.55|694.95|702.51|694.91|10
1653479260000|2022-05-25 11:47:40|702.52|694.92|702.51|694.91|702.52|694.92|702.51|694.91|2
1653479270000|2022-05-25 11:47:50|702.52|694.92|702.99|695.39|703.02|695.42|702.52|694.92|17
1653479280000|2022-05-25 11:48:00|703.13|695.53|703.55|695.95|703.56|695.96|703.13|695.53|20
1653479290000|2022-05-25 11:48:10|703.56|695.96|703.57|695.97|703.58|695.98|703.54|695.94|10
1653479300000|2022-05-25 11:48:20|703.54|695.94|703.59|695.99|703.62|696.02|703.54|695.94|6
1653479310000|2022-05-25 11:48:30|703.58|695.98|703.72|696.12|703.72|696.12|703.58|695.98|3
1653479320000|2022-05-25 11:48:40|703.71|696.11|703.65|696.05|703.71|696.11|703.62|696.02|7
1653479330000|2022-05-25 11:48:50|703.64|696.04|703.63|696.03|703.64|696.04|703.57|695.97|4
1653479340000|2022-05-25 11:49:00|703.65|696.05|702.96|695.36|703.65|696.05|702.78|695.18|21
1653479350000|2022-05-25 11:49:10|702.95|695.35|702.26|694.66|702.95|695.35|702.26|694.66|23
1653479360000|2022-05-25 11:49:20|702.71|695.11|703.59|695.99|703.6|696|702.61|695.01|23
1653479370000|2022-05-25 11:49:30|703.6|696|703.51|695.91|703.62|696.02|703.5|695.9|13
1653479380000|2022-05-25 11:49:40|703.64|696.04|703.68|696.08|703.7|696.1|703.64|696.04|15
1653479390000|2022-05-25 11:49:50|703.69|696.09|703.66|696.06|703.69|696.09|703.64|696.04|12
1653479400000|2022-05-25 11:50:00|703.65|696.05|703.73|696.13|703.73|696.13|703.61|696.01|8
1653479410000|2022-05-25 11:50:10|703.74|696.14|703.82|696.22|703.82|696.22|703.72|696.12|7
1653479420000|2022-05-25 11:50:20|703.83|696.23|703.79|696.19|703.85|696.25|703.78|696.18|10
1653479430000|2022-05-25 11:50:30|703.78|696.18|703.8|696.2|703.83|696.23|703.78|696.18|6
1653479440000|2022-05-25 11:50:40|703.81|696.21|703.55|695.95|703.82|696.22|703.52|695.92|20
1653479450000|2022-05-25 11:50:50|703.57|695.97|703.51|695.91|703.57|695.97|703.48|695.88|21
1653479460000|2022-05-25 11:51:00|703.5|695.9|704.24|696.64|704.36|696.76|703.5|695.9|19
1653479470000|2022-05-25 11:51:10|704.25|696.65|703.43|695.83|704.25|696.65|703.43|695.83|27
1653479480000|2022-05-25 11:51:20|703.29|695.69|703.07|695.47|703.29|695.69|703.06|695.46|20
1653479490000|2022-05-25 11:51:30|703.06|695.46|703.03|695.43|703.08|695.48|702.87|695.27|16
1653479500000|2022-05-25 11:51:40|703.04|695.44|703.1|695.5|703.12|695.52|703.01|695.41|10
1653479510000|2022-05-25 11:51:50|703.09|695.49|702.14|694.54|703.1|695.5|702.11|694.51|14
1653479520000|2022-05-25 11:52:00|702.13|694.53|702.42|694.82|702.44|694.84|702.06|694.46|21
1653479530000|2022-05-25 11:52:10|702.45|694.85|702.56|694.96|702.56|694.96|702.44|694.84|8
1653479540000|2022-05-25 11:52:20|702.57|694.97|702.58|694.98|702.7|695.1|702.57|694.97|16
1653479550000|2022-05-25 11:52:30|702.59|694.99|701.85|694.25|702.64|695.04|701.75|694.15|18
1653479560000|2022-05-25 11:52:40|701.87|694.27|700.78|693.18|701.87|694.27|700.32|692.72|31
1653479570000|2022-05-25 11:52:50|700.74|693.14|701.48|693.88|701.48|693.88|700.74|693.14|27
1653479580000|2022-05-25 11:53:00|701.57|693.97|701.66|694.06|701.72|694.12|701.57|693.97|18
1653479590000|2022-05-25 11:53:10|701.67|694.07|701.59|693.99|701.69|694.09|701.59|693.99|13
1653479600000|2022-05-25 11:53:20|701.61|694.01|701.31|693.71|701.61|694.01|701.22|693.62|18
1653479610000|2022-05-25 11:53:30|701.32|693.72|701.45|693.85|701.45|693.85|701.32|693.72|16
1653479620000|2022-05-25 11:53:40|701.46|693.86|701.47|693.87|701.47|693.87|701.46|693.86|2
1653479630000|2022-05-25 11:53:50|701.46|693.86|701.57|693.97|701.57|693.97|701.45|693.85|5
1653479640000|2022-05-25 11:54:00|701.61|694.01|701.18|693.58|701.61|694.01|701.18|693.58|8
1653479650000|2022-05-25 11:54:10|701.16|693.56|701.24|693.64|701.24|693.64|701.16|693.56|8
1653479660000|2022-05-25 11:54:20|701.23|693.63|701.34|693.74|701.35|693.75|701.13|693.53|17
1653479670000|2022-05-25 11:54:30|701.36|693.76|701.45|693.85|701.47|693.87|701.34|693.74|18
1653479680000|2022-05-25 11:54:40|701.46|693.86|701.37|693.77|701.48|693.88|701.36|693.76|12
1653479690000|2022-05-25 11:54:50|701.53|693.93|701.6|694|701.6|694|701.45|693.85|11
1653479700000|2022-05-25 11:55:00|701.59|693.99|702.36|694.76|702.36|694.76|701.55|693.95|9
1653479710000|2022-05-25 11:55:10|702.35|694.75|701.86|694.26|702.43|694.83|701.69|694.09|16
1653479720000|2022-05-25 11:55:20|701.85|694.25|701.09|693.49|701.85|694.25|701.09|693.49|14
1653479730000|2022-05-25 11:55:30|701.1|693.5|701.09|693.49|701.1|693.5|701.09|693.49|2
1653479740000|2022-05-25 11:55:40|701.15|693.55|701.24|693.64|701.64|694.04|701.15|693.55|26
1653479750000|2022-05-25 11:55:50|701.21|693.61|701.07|693.47|701.21|693.61|701.03|693.43|17
1653479760000|2022-05-25 11:56:00|701.08|693.48|701.45|693.85|701.49|693.89|701.01|693.41|16
1653479770000|2022-05-25 11:56:10|701.42|693.82|701.57|693.97|701.57|693.97|701.4|693.8|17
1653479780000|2022-05-25 11:56:20|701.58|693.98|702.4|694.8|702.4|694.8|701.52|693.92|24
1653479790000|2022-05-25 11:56:30|702.43|694.83|703.08|695.48|703.11|695.51|702.41|694.81|18
1653479800000|2022-05-25 11:56:40|703.09|695.49|703.11|695.51|703.16|695.56|702.91|695.31|14
1653479810000|2022-05-25 11:56:50|703.12|695.52|702.71|695.11|703.14|695.54|702.7|695.1|18
1653479820000|2022-05-25 11:57:00|702.72|695.12|702.75|695.15|702.84|695.24|702.72|695.12|12
1653479830000|2022-05-25 11:57:10|702.73|695.13|702.73|695.13|702.73|695.13|702.72|695.12|3
1653479840000|2022-05-25 11:57:20|702.72|695.12|702.2|694.6|702.72|695.12|702.2|694.6|10
1653479850000|2022-05-25 11:57:30|702.02|694.42|702.36|694.76|702.38|694.78|702.02|694.42|13
1653479860000|2022-05-25 11:57:40|702.35|694.75|702.37|694.77|702.39|694.79|702.35|694.75|17
1653479870000|2022-05-25 11:57:50|702.36|694.76|702.47|694.87|702.49|694.89|702.32|694.72|14
1653479880000|2022-05-25 11:58:00|702.48|694.88|702.54|694.94|702.54|694.94|702.39|694.79|18
1653479890000|2022-05-25 11:58:10|702.55|694.95|702.62|695.02|702.64|695.04|702.55|694.95|6
1653479900000|2022-05-25 11:58:20|702.63|695.03|702.53|694.93|702.63|695.03|702.53|694.93|6
1653479910000|2022-05-25 11:58:30|702.54|694.94|702.59|694.99|702.65|695.05|702.53|694.93|6
1653479920000|2022-05-25 11:58:40|702.65|695.05|702.59|694.99|702.66|695.06|702.59|694.99|5
1653479930000|2022-05-25 11:58:50|702.63|695.03|702.63|695.03|702.64|695.04|702.62|695.02|9
1653479940000|2022-05-25 11:59:00|702.62|695.02|702.78|695.18|702.81|695.21|702.62|695.02|9
1653479950000|2022-05-25 11:59:10|702.79|695.19|702.31|694.71|702.81|695.21|702.31|694.71|13
1653479960000|2022-05-25 11:59:20|702.22|694.62|702.34|694.74|702.34|694.74|702.22|694.62|11
1653479970000|2022-05-25 11:59:30|702.33|694.73|702.43|694.83|702.44|694.84|702.33|694.73|12
1653479980000|2022-05-25 11:59:40|702.48|694.88|702.55|694.95|702.55|694.95|702.38|694.78|11
1653479990000|2022-05-25 11:59:50|702.57|694.97|702.33|694.73|702.57|694.97|702.33|694.73|4
1653480000000|2022-05-25 12:00:00|702.3|694.7|701.26|693.66|702.3|694.7|701.23|693.63|28
1653480010000|2022-05-25 12:00:10|701.27|693.67|701.39|693.79|701.4|693.8|701.18|693.58|22
1653480020000|2022-05-25 12:00:20|701.4|693.8|701.11|693.51|701.49|693.89|701.11|693.51|19
1653480030000|2022-05-25 12:00:30|701.1|693.5|701|693.4|701.12|693.52|700.62|693.02|19
1653480040000|2022-05-25 12:00:40|701.01|693.41|701.07|693.47|701.14|693.54|700.35|692.75|24
1653480050000|2022-05-25 12:00:50|700.93|693.33|700.61|693.01|700.94|693.34|700.61|693.01|16
1653480060000|2022-05-25 12:01:00|700.62|693.02|700.7|693.1|700.72|693.12|700.61|693.01|14
1653480070000|2022-05-25 12:01:10|700.69|693.09|700.87|693.27|700.87|693.27|700.69|693.09|7
1653480080000|2022-05-25 12:01:20|700.88|693.28|700.89|693.29|700.9|693.3|700.87|693.27|9
1653480090000|2022-05-25 12:01:30|700.88|693.28|700.91|693.31|700.93|693.33|700.88|693.28|7
1653480100000|2022-05-25 12:01:40|700.9|693.3|700.67|693.07|700.9|693.3|700.64|693.04|8
1653480110000|2022-05-25 12:01:50|700.82|693.22|700.9|693.3|700.9|693.3|700.82|693.22|8
1653480120000|2022-05-25 12:02:00|700.92|693.32|701.75|694.15|701.75|694.15|700.91|693.31|20
1653480130000|2022-05-25 12:02:10|701.85|694.25|702.13|694.53|702.43|694.83|701.73|694.13|25
1653480140000|2022-05-25 12:02:20|702.14|694.54|701.72|694.12|702.14|694.54|701.46|693.86|26
1653480150000|2022-05-25 12:02:30|701.67|694.07|701.74|694.14|701.85|694.25|701.67|694.07|21
1653480160000|2022-05-25 12:02:40|701.75|694.15|701.92|694.32|701.92|694.32|701.75|694.15|14
1653480170000|2022-05-25 12:02:50|701.93|694.33|702.23|694.63|702.23|694.63|701.81|694.21|15
1653480180000|2022-05-25 12:03:00|702.22|694.62|702.58|694.98|702.58|694.98|702.2|694.6|18
1653480190000|2022-05-25 12:03:10|702.57|694.97|702.24|694.64|702.57|694.97|702.18|694.58|24
1653480200000|2022-05-25 12:03:20|702.23|694.63|702.38|694.78|702.43|694.83|702.22|694.62|19
1653480210000|2022-05-25 12:03:30|702.39|694.79|700.37|692.77|702.46|694.86|700.37|692.77|31
1653480220000|2022-05-25 12:03:40|700.33|692.73|700.17|692.57|700.33|692.73|700.15|692.55|25
1653480230000|2022-05-25 12:03:50|700.22|692.62|700.14|692.54|700.71|693.11|700.14|692.54|24
1653480240000|2022-05-25 12:04:00|700.19|692.59|700.15|692.55|700.19|692.59|699.21|691.61|38
1653480250000|2022-05-25 12:04:10|700.2|692.6|701.26|693.66|701.26|693.66|700.2|692.6|30
1653480260000|2022-05-25 12:04:20|701.3|693.7|701.29|693.69|701.31|693.71|701.26|693.66|15
1653480270000|2022-05-25 12:04:30|701.3|693.7|701.39|693.79|701.4|693.8|701.28|693.68|13
1653480280000|2022-05-25 12:04:40|701.41|693.81|701.36|693.76|701.57|693.97|701.36|693.76|24
1653480290000|2022-05-25 12:04:50|701.4|693.8|702.19|694.59|702.19|694.59|701.4|693.8|17
1653480300000|2022-05-25 12:05:00|702.2|694.6|702.25|694.65|702.59|694.99|702.2|694.6|18
1653480310000|2022-05-25 12:05:10|702.45|694.85|702.15|694.55|702.47|694.87|702.14|694.54|14
1653480320000|2022-05-25 12:05:20|702.17|694.57|702.02|694.42|702.37|694.77|702.02|694.42|17
1653480330000|2022-05-25 12:05:30|702.05|694.45|702.04|694.44|702.07|694.47|702.02|694.42|9
1653480340000|2022-05-25 12:05:40|702.05|694.45|702.46|694.86|702.47|694.87|702.05|694.45|17
1653480350000|2022-05-25 12:05:50|702.47|694.87|702.22|694.62|702.6|695|702.22|694.62|25
1653480360000|2022-05-25 12:06:00|702.21|694.61|702.35|694.75|702.35|694.75|702.12|694.52|19
1653480370000|2022-05-25 12:06:10|702.34|694.74|702.45|694.85|702.45|694.85|702.34|694.74|12
1653480380000|2022-05-25 12:06:20|702.44|694.84|702.47|694.87|702.47|694.87|702.43|694.83|6
1653480390000|2022-05-25 12:06:30|702.46|694.86|702.48|694.88|702.48|694.88|702.42|694.82|9
1653480400000|2022-05-25 12:06:40|702.46|694.86|702.55|694.95|702.55|694.95|702.46|694.86|13
1653480410000|2022-05-25 12:06:50|702.57|694.97|703.02|695.42|703.18|695.58|702.57|694.97|23
1653480420000|2022-05-25 12:07:00|703.14|695.54|703.22|695.62|703.25|695.65|702.87|695.27|22
1653480430000|2022-05-25 12:07:10|703.19|695.59|702.93|695.33|703.21|695.61|702.89|695.29|22
1653480440000|2022-05-25 12:07:20|703.01|695.41|703|695.4|703.07|695.47|703|695.4|11
1653480450000|2022-05-25 12:07:30|702.99|695.39|703.04|695.44|703.3|695.7|702.98|695.38|20
1653480460000|2022-05-25 12:07:40|703.05|695.45|703.05|695.45|703.09|695.49|703.02|695.42|14
1653480470000|2022-05-25 12:07:50|703.07|695.47|703.38|695.78|703.38|695.78|702.96|695.36|21
1653480480000|2022-05-25 12:08:00|703.39|695.79|704.09|696.49|704.09|696.49|703.39|695.79|26
1653480490000|2022-05-25 12:08:10|704.1|696.5|704.08|696.48|704.52|696.92|704.04|696.44|24
1653480500000|2022-05-25 12:08:20|704.13|696.53|704.39|696.79|704.4|696.8|704.12|696.52|15
1653480510000|2022-05-25 12:08:30|704.2|696.6|704.5|696.9|704.5|696.9|704.2|696.6|15
1653480520000|2022-05-25 12:08:40|704.52|696.92|704.59|696.99|704.59|696.99|704.52|696.92|15
1653480530000|2022-05-25 12:08:50|704.6|697|704.66|697.06|704.66|697.06|704.59|696.99|13
1653480540000|2022-05-25 12:09:00|704.62|697.02|704.96|697.36|704.98|697.38|704.62|697.02|24
1653480550000|2022-05-25 12:09:10|704.95|697.35|704.97|697.37|704.99|697.39|704.94|697.34|11
1653480560000|2022-05-25 12:09:20|704.98|697.38|704.19|696.59|704.98|697.38|704.19|696.59|20
1653480570000|2022-05-25 12:09:30|704.18|696.58|704.04|696.44|704.19|696.59|704.04|696.44|6
1653480580000|2022-05-25 12:09:40|704.03|696.43|704.05|696.45|704.1|696.5|704.03|696.43|12
1653480590000|2022-05-25 12:09:50|704.03|696.43|704.08|696.48|704.1|696.5|704.03|696.43|13
1653480600000|2022-05-25 12:10:00|704.1|696.5|703.98|696.38|704.13|696.53|703.92|696.32|17
1653480610000|2022-05-25 12:10:10|703.97|696.37|704.07|696.47|704.08|696.48|703.97|696.37|16
1653480620000|2022-05-25 12:10:20|704.08|696.48|704.41|696.81|704.47|696.87|704.08|696.48|12
1653480630000|2022-05-25 12:10:30|704.49|696.89|704.42|696.82|704.49|696.89|704.42|696.82|10
1653480640000|2022-05-25 12:10:40|704.18|696.58|704.06|696.46|704.26|696.66|704.06|696.46|22
1653480650000|2022-05-25 12:10:50|704.07|696.47|704.04|696.44|704.1|696.5|703.99|696.39|7
1653480660000|2022-05-25 12:11:00|704.03|696.43|704.07|696.47|704.08|696.48|703.96|696.36|16
1653480670000|2022-05-25 12:11:10|704.06|696.46|704.07|696.47|704.07|696.47|704.04|696.44|12
1653480680000|2022-05-25 12:11:20|704.05|696.45|704.04|696.44|704.19|696.59|704.04|696.44|12
1653480690000|2022-05-25 12:11:30|704.05|696.45|703.62|696.02|704.12|696.52|703.59|695.99|18
1653480700000|2022-05-25 12:11:40|703.67|696.07|703.48|695.88|703.67|696.07|703.48|695.88|10
1653480710000|2022-05-25 12:11:50|703.45|695.85|703.27|695.67|703.48|695.88|703.26|695.66|17
1653480720000|2022-05-25 12:12:00|703.28|695.68|703.29|695.69|703.3|695.7|703.28|695.68|6
1653480730000|2022-05-25 12:12:10|703.3|695.7|703.45|695.85|703.45|695.85|703.29|695.69|10
1653480740000|2022-05-25 12:12:20|703.37|695.77|703.6|696|703.64|696.04|703.37|695.77|8
1653480750000|2022-05-25 12:12:30|703.59|695.99|703.83|696.23|703.99|696.39|703.59|695.99|14
1653480760000|2022-05-25 12:12:40|703.84|696.24|703.78|696.18|703.84|696.24|703.78|696.18|17
1653480770000|2022-05-25 12:12:50|703.77|696.17|703.79|696.19|703.84|696.24|703.77|696.17|12
1653480780000|2022-05-25 12:13:00|703.78|696.18|703.88|696.28|704.02|696.42|703.78|696.18|13
1653480790000|2022-05-25 12:13:10|703.89|696.29|703.87|696.27|703.89|696.29|703.87|696.27|3
1653480800000|2022-05-25 12:13:20|703.86|696.26|704.43|696.83|704.45|696.85|703.86|696.26|20
1653480810000|2022-05-25 12:13:30|704.42|696.82|704.35|696.75|704.58|696.98|704.2|696.6|24
1653480820000|2022-05-25 12:13:40|704.34|696.74|704.26|696.66|704.35|696.75|704.26|696.66|18
1653480830000|2022-05-25 12:13:50|704.28|696.68|704.28|696.68|704.31|696.71|704.23|696.63|18
1653480840000|2022-05-25 12:14:00|704.29|696.69|704.29|696.69|704.3|696.7|704.2|696.6|7
1653480850000|2022-05-25 12:14:10|704.28|696.68|704.13|696.53|704.29|696.69|704.13|696.53|3
1653480860000|2022-05-25 12:14:20|704.17|696.57|704.13|696.53|704.17|696.57|704.12|696.52|7
1653480870000|2022-05-25 12:14:30|704.26|696.66|704.27|696.67|704.27|696.67|704.26|696.66|2
1653480880000|2022-05-25 12:14:40|704.29|696.69|704.51|696.91|704.53|696.93|704.29|696.69|9
1653480890000|2022-05-25 12:14:50|704.52|696.92|704.55|696.95|704.56|696.96|704.51|696.91|8
1653480900000|2022-05-25 12:15:00|704.53|696.93|704.59|696.99|704.62|697.02|704.53|696.93|14
1653480910000|2022-05-25 12:15:10|704.58|696.98|704.96|697.36|705.39|697.79|704.56|696.96|25
1653480920000|2022-05-25 12:15:20|705.04|697.44|705.38|697.78|705.42|697.82|705.03|697.43|25
1653480930000|2022-05-25 12:15:30|705.37|697.77|705.24|697.64|705.56|697.96|705.24|697.64|21
1653480940000|2022-05-25 12:15:40|705.23|697.63|705.05|697.45|705.24|697.64|705.05|697.45|17
1653480950000|2022-05-25 12:15:50|705.06|697.46|705.39|697.79|705.39|697.79|705.05|697.45|18
1653480960000|2022-05-25 12:16:00|705.42|697.82|704.8|697.2|705.42|697.82|704.8|697.2|18
1653480970000|2022-05-25 12:16:10|704.81|697.21|704.91|697.31|704.94|697.34|704.81|697.21|13
1653480980000|2022-05-25 12:16:20|704.9|697.3|704.32|696.72|704.93|697.33|704.32|696.72|10
1653480990000|2022-05-25 12:16:30|704.35|696.75|704.26|696.66|704.37|696.77|704.24|696.64|11
1653481000000|2022-05-25 12:16:40|704.27|696.67|704.36|696.76|704.39|696.79|704.22|696.62|9
1653481010000|2022-05-25 12:16:50|704.33|696.73|704.12|696.52|704.33|696.73|704.11|696.51|24
1653481020000|2022-05-25 12:17:00|704.11|696.51|703.74|696.14|704.11|696.51|703.74|696.14|24
1653481030000|2022-05-25 12:17:10|703.38|695.78|703.37|695.77|703.61|696.01|703.33|695.73|27
1653481040000|2022-05-25 12:17:20|703.39|695.79|703.6|696|703.61|696.01|703.39|695.79|15
1653481050000|2022-05-25 12:17:30|703.57|695.97|703.5|695.9|703.62|696.02|703.45|695.85|18
1653481060000|2022-05-25 12:17:40|703.49|695.89|703.39|695.79|703.49|695.89|703.38|695.78|15
1653481070000|2022-05-25 12:17:50|703.38|695.78|703.38|695.78|703.41|695.81|703.37|695.77|10
1653481080000|2022-05-25 12:18:00|703.41|695.81|703.35|695.75|703.64|696.04|703.34|695.74|17
1653481090000|2022-05-25 12:18:10|703.37|695.77|703.78|696.18|703.78|696.18|703.34|695.74|16
1653481100000|2022-05-25 12:18:20|703.72|696.12|703.78|696.18|703.99|696.39|703.64|696.04|26
1653481110000|2022-05-25 12:18:30|703.77|696.17|703.33|695.73|703.86|696.26|703.33|695.73|11
1653481120000|2022-05-25 12:18:40|703.34|695.74|703.29|695.69|703.34|695.74|703.29|695.69|2
1653481130000|2022-05-25 12:18:50|703.28|695.68|703.28|695.68|703.29|695.69|703.28|695.68|5
1653481140000|2022-05-25 12:19:00|703.27|695.67|703.2|695.6|703.32|695.72|703.15|695.55|14
1653481150000|2022-05-25 12:19:10|703.18|695.58|703.21|695.61|703.29|695.69|703.18|695.58|19
1653481160000|2022-05-25 12:19:20|703.18|695.58|703.12|695.52|703.18|695.58|703.02|695.42|17
1653481170000|2022-05-25 12:19:30|703.1|695.5|703.08|695.48|703.18|695.58|703.02|695.42|15
1653481180000|2022-05-25 12:19:40|703.09|695.49|703.15|695.55|703.16|695.56|703.06|695.46|12
1653481190000|2022-05-25 12:19:50|703.16|695.56|703.23|695.63|703.23|695.63|703.16|695.56|9
1653481200000|2022-05-25 12:20:00|703.25|695.65|702.97|695.37|703.25|695.65|702.97|695.37|18
1653481210000|2022-05-25 12:20:10|702.95|695.35|703.21|695.61|703.25|695.65|702.93|695.33|13
1653481220000|2022-05-25 12:20:20|703.22|695.62|703.22|695.62|703.23|695.63|703.2|695.6|8
1653481230000|2022-05-25 12:20:30|703.21|695.61|703.08|695.48|703.21|695.61|703.06|695.46|10
1653481240000|2022-05-25 12:20:40|703.11|695.51|703.12|695.52|703.15|695.55|703.1|695.5|15
1653481250000|2022-05-25 12:20:50|703.11|695.51|703.05|695.45|703.11|695.51|703.03|695.43|13
1653481260000|2022-05-25 12:21:00|703.06|695.46|703.1|695.5|703.12|695.52|703.02|695.42|20
1653481270000|2022-05-25 12:21:10|703.08|695.48|703.09|695.49|703.12|695.52|703.07|695.47|15
1653481280000|2022-05-25 12:21:20|703.06|695.46|703.11|695.51|703.11|695.51|703.04|695.44|9
1653481290000|2022-05-25 12:21:30|703.1|695.5|703.19|695.59|703.19|695.59|703.09|695.49|18
1653481300000|2022-05-25 12:21:40|703.18|695.58|703.16|695.56|703.19|695.59|703.16|695.56|12
1653481310000|2022-05-25 12:21:50|703.17|695.57|703.15|695.55|703.23|695.63|703.15|695.55|9
1653481320000|2022-05-25 12:22:00|703.12|695.52|703.09|695.49|703.19|695.59|703.06|695.46|12
1653481330000|2022-05-25 12:22:10|703.16|695.56|703.08|695.48|703.16|695.56|703.08|695.48|13
1653481340000|2022-05-25 12:22:20|703.13|695.53|703.15|695.55|703.15|695.55|703.06|695.46|13
1653481350000|2022-05-25 12:22:30|703.2|695.6|703.1|695.5|703.2|695.6|703.1|695.5|11
1653481360000|2022-05-25 12:22:40|703.14|695.54|703.12|695.52|703.16|695.56|703.1|695.5|6
1653481370000|2022-05-25 12:22:50|703.16|695.56|703.1|695.5|703.17|695.57|703.1|695.5|6
1653481380000|2022-05-25 12:23:00|703.14|695.54|703.16|695.56|703.17|695.57|703.1|695.5|9
1653481390000|2022-05-25 12:23:10|703.11|695.51|703.11|695.51|703.11|695.51|703.11|695.51|1
1653481400000|2022-05-25 12:23:20|703.18|695.58|703.17|695.57|703.2|695.6|703.17|695.57|4
1653481410000|2022-05-25 12:23:30|703.12|695.52|703.41|695.81|703.49|695.89|703.04|695.44|21
1653481420000|2022-05-25 12:23:40|703.42|695.82|703.43|695.83|703.43|695.83|703.41|695.81|8
1653481430000|2022-05-25 12:23:50|703.42|695.82|703.19|695.59|703.64|696.04|703.18|695.58|16
1653481440000|2022-05-25 12:24:00|703.18|695.58|703.38|695.78|703.39|695.79|703.1|695.5|10
1653481450000|2022-05-25 12:24:10|703.37|695.77|703.38|695.78|703.41|695.81|703.35|695.75|21
1653481460000|2022-05-25 12:24:20|703.52|695.92|702.91|695.31|703.52|695.92|702.91|695.31|14
1653481470000|2022-05-25 12:24:30|702.92|695.32|702.89|695.29|703.05|695.45|702.89|695.29|10
1653481480000|2022-05-25 12:24:40|702.88|695.28|702.89|695.29|702.89|695.29|702.88|695.28|2
1653481490000|2022-05-25 12:24:50|702.91|695.31|703.02|695.42|703.04|695.44|702.89|695.29|18
1653481500000|2022-05-25 12:25:00|702.97|695.37|703.66|696.06|703.66|696.06|702.97|695.37|17
1653481510000|2022-05-25 12:25:10|703.67|696.07|703.63|696.03|703.67|696.07|703.58|695.98|18
1653481520000|2022-05-25 12:25:20|703.6|696|703.68|696.08|703.7|696.1|703.59|695.99|13
1653481530000|2022-05-25 12:25:30|703.67|696.07|703.6|696|703.67|696.07|703.58|695.98|10
1653481540000|2022-05-25 12:25:40|703.59|695.99|703.15|695.55|703.61|696.01|703.15|695.55|18
1653481550000|2022-05-25 12:25:50|703.14|695.54|703.09|695.49|703.2|695.6|703.09|695.49|17
1653481560000|2022-05-25 12:26:00|703.04|695.44|702.99|695.39|703.04|695.44|702.96|695.36|10
1653481570000|2022-05-25 12:26:10|702.98|695.38|702.82|695.22|702.98|695.38|702.82|695.22|16
1653481580000|2022-05-25 12:26:20|702.79|695.19|703.03|695.43|703.03|695.43|702.77|695.17|14
1653481590000|2022-05-25 12:26:30|703.07|695.47|703.36|695.76|703.42|695.82|703.04|695.44|15
1653481600000|2022-05-25 12:26:40|703.4|695.8|702.96|695.36|703.4|695.8|702.91|695.31|22
1653481610000|2022-05-25 12:26:50|702.87|695.27|702.93|695.33|702.99|695.39|702.84|695.24|20
1653481620000|2022-05-25 12:27:00|702.92|695.32|703.05|695.45|703.07|695.47|702.91|695.31|22
1653481630000|2022-05-25 12:27:10|703.04|695.44|703.49|695.89|703.5|695.9|703.02|695.42|25
1653481640000|2022-05-25 12:27:20|703.51|695.91|703.47|695.87|703.51|695.91|703.46|695.86|14
1653481650000|2022-05-25 12:27:30|703.46|695.86|703.47|695.87|703.5|695.9|703.46|695.86|7
1653481660000|2022-05-25 12:27:40|703.48|695.88|703.47|695.87|703.48|695.88|703.43|695.83|14
1653481670000|2022-05-25 12:27:50|703.5|695.9|703.61|696.01|703.61|696.01|703.47|695.87|6
1653481680000|2022-05-25 12:28:00|703.6|696|703.67|696.07|703.68|696.08|703.6|696|10
1653481690000|2022-05-25 12:28:10|703.68|696.08|703.52|695.92|703.71|696.11|703.43|695.83|19
1653481700000|2022-05-25 12:28:20|703.61|696.01|703.11|695.51|703.61|696.01|703.08|695.48|15
1653481710000|2022-05-25 12:28:30|703.21|695.61|703.57|695.97|703.57|695.97|703.2|695.6|17
1653481720000|2022-05-25 12:28:40|703.63|696.03|703.57|695.97|703.63|696.03|703.55|695.95|10
1653481730000|2022-05-25 12:28:50|703.55|695.95|703.53|695.93|703.56|695.96|703.41|695.81|23
1653481740000|2022-05-25 12:29:00|703.55|695.95|703.52|695.92|703.55|695.95|703.46|695.86|7
1653481750000|2022-05-25 12:29:10|703.5|695.9|703.63|696.03|703.63|696.03|703.5|695.9|4
1653481760000|2022-05-25 12:29:20|703.64|696.04|702.94|695.34|703.64|696.04|702.94|695.34|20
1653481770000|2022-05-25 12:29:30|702.97|695.37|702.24|694.64|702.97|695.37|702.21|694.61|24
1653481780000|2022-05-25 12:29:40|702.18|694.58|702.56|694.96|702.58|694.98|702.16|694.56|18
1653481790000|2022-05-25 12:29:50|702.58|694.98|702.19|694.59|702.64|695.04|702.13|694.53|24
1653481800000|2022-05-25 12:30:00|702.18|694.58|702.05|694.45|702.18|694.58|702.03|694.43|21
1653481810000|2022-05-25 12:30:10|702.06|694.46|701.38|693.78|702.2|694.6|701.38|693.78|21
1653481820000|2022-05-25 12:30:20|701.41|693.81|701.57|693.97|701.57|693.97|701.1|693.5|21
1653481830000|2022-05-25 12:30:30|701.56|693.96|702.58|694.98|702.58|694.98|701.44|693.84|25
1653481840000|2022-05-25 12:30:40|702.59|694.99|702.62|695.02|702.65|695.05|702.54|694.94|17
1653481850000|2022-05-25 12:30:50|702.61|695.01|702.36|694.76|702.61|695.01|702.34|694.74|18
1653481860000|2022-05-25 12:31:00|702.37|694.77|702.54|694.94|702.75|695.15|702.37|694.77|19
1653481870000|2022-05-25 12:31:10|702.56|694.96|703.18|695.58|703.18|695.58|702.51|694.91|27
1653481880000|2022-05-25 12:31:20|703.17|695.57|702.82|695.22|703.37|695.77|702.72|695.12|21
1653481890000|2022-05-25 12:31:30|702.84|695.24|702.97|695.37|702.97|695.37|702.83|695.23|13
1653481900000|2022-05-25 12:31:40|702.94|695.34|702.86|695.26|702.97|695.37|702.85|695.25|11
1653481910000|2022-05-25 12:31:50|702.87|695.27|703.47|695.87|703.47|695.87|702.86|695.26|16
1653481920000|2022-05-25 12:32:00|703.44|695.84|703.75|696.15|703.75|696.15|702.91|695.31|26
1653481930000|2022-05-25 12:32:10|703.76|696.16|703.13|695.53|703.77|696.17|703.13|695.53|22
1653481940000|2022-05-25 12:32:20|703.14|695.54|703.45|695.85|703.45|695.85|703.13|695.53|17
1653481950000|2022-05-25 12:32:30|703.43|695.83|703.59|695.99|703.59|695.99|703.43|695.83|14
1653481960000|2022-05-25 12:32:40|703.58|695.98|703.6|696|703.6|696|703.53|695.93|19
1653481970000|2022-05-25 12:32:50|703.61|696.01|703.59|695.99|703.62|696.02|703.56|695.96|11
1653481980000|2022-05-25 12:33:00|703.58|695.98|702.97|695.37|703.58|695.98|702.97|695.37|10
1653481990000|2022-05-25 12:33:10|702.95|695.35|703.05|695.45|703.06|695.46|702.95|695.35|10
1653482000000|2022-05-25 12:33:20|703.06|695.46|703.05|695.45|703.06|695.46|703.01|695.41|14
1653482010000|2022-05-25 12:33:30|703.06|695.46|703.51|695.91|703.51|695.91|703.06|695.46|19
1653482020000|2022-05-25 12:33:40|703.52|695.92|703.54|695.94|703.61|696.01|703.52|695.92|19
1653482030000|2022-05-25 12:33:50|703.64|696.04|704.77|697.17|705.26|697.66|703.64|696.04|27
1653482040000|2022-05-25 12:34:00|704.78|697.18|705.34|697.74|705.35|697.75|704.78|697.18|11
1653482050000|2022-05-25 12:34:10|705.32|697.72|705.73|698.13|705.73|698.13|705.32|697.72|11
1653482060000|2022-05-25 12:34:20|705.76|698.16|705.75|698.15|705.76|698.16|705.57|697.97|12
1653482070000|2022-05-25 12:34:30|705.79|698.19|705.77|698.17|705.81|698.21|705.77|698.17|13
1653482080000|2022-05-25 12:34:40|705.78|698.18|705.72|698.12|705.8|698.2|705.68|698.08|16
1653482090000|2022-05-25 12:34:50|705.75|698.15|705.64|698.04|705.75|698.15|705.57|697.97|20
1653482100000|2022-05-25 12:35:00|705.65|698.05|705.75|698.15|705.78|698.18|705.65|698.05|12
1653482110000|2022-05-25 12:35:10|705.8|698.2|705.74|698.14|705.81|698.21|705.74|698.14|12
1653482120000|2022-05-25 12:35:20|705.75|698.15|705.95|698.35|705.95|698.35|705.75|698.15|9
1653482130000|2022-05-25 12:35:30|705.99|698.39|705.92|698.32|705.99|698.39|705.92|698.32|7
1653482140000|2022-05-25 12:35:40|705.99|698.39|705.94|698.34|706.01|698.41|705.94|698.34|14
1653482150000|2022-05-25 12:35:50|705.93|698.33|705.93|698.33|705.97|698.37|705.92|698.32|6
1653482160000|2022-05-25 12:36:00|705.92|698.32|705.7|698.1|705.92|698.32|705.63|698.03|14
1653482170000|2022-05-25 12:36:10|705.78|698.18|705.6|698|705.78|698.18|705.59|697.99|13
1653482180000|2022-05-25 12:36:20|705.59|697.99|705.62|698.02|705.65|698.05|705.58|697.98|9
1653482190000|2022-05-25 12:36:30|705.61|698.01|705.67|698.07|705.68|698.08|705.61|698.01|11
1653482200000|2022-05-25 12:36:40|705.7|698.1|705.74|698.14|705.75|698.15|705.7|698.1|11
1653482210000|2022-05-25 12:36:50|705.83|698.23|705.91|698.31|705.93|698.33|705.83|698.23|17
1653482220000|2022-05-25 12:37:00|705.9|698.3|705.81|698.21|705.9|698.3|705.81|698.21|9
1653482230000|2022-05-25 12:37:10|705.83|698.23|705.86|698.26|705.86|698.26|705.82|698.22|6
1653482240000|2022-05-25 12:37:20|705.87|698.27|706.51|698.91|706.52|698.92|705.86|698.26|20
1653482250000|2022-05-25 12:37:30|706.5|698.9|706.14|698.54|706.51|698.91|706.14|698.54|18
1653482260000|2022-05-25 12:37:40|706.15|698.55|705.93|698.33|706.15|698.55|705.92|698.32|9
1653482270000|2022-05-25 12:37:50|706.03|698.43|706.06|698.46|706.09|698.49|705.96|698.36|16
1653482280000|2022-05-25 12:38:00|706.05|698.45|705.92|698.32|706.11|698.51|705.92|698.32|17
1653482290000|2022-05-25 12:38:10|705.94|698.34|706.05|698.45|706.15|698.55|705.84|698.24|26
1653482300000|2022-05-25 12:38:20|706.04|698.44|705.88|698.28|706.04|698.44|705.87|698.27|17
1653482310000|2022-05-25 12:38:30|705.89|698.29|705.99|698.39|706.07|698.47|705.86|698.26|17
1653482320000|2022-05-25 12:38:40|705.98|698.38|705.89|698.29|706.04|698.44|705.85|698.25|24
1653482330000|2022-05-25 12:38:50|705.88|698.28|706.14|698.54|706.14|698.54|705.85|698.25|24
1653482340000|2022-05-25 12:39:00|706.15|698.55|705.94|698.34|706.15|698.55|705.93|698.33|18
1653482350000|2022-05-25 12:39:10|705.93|698.33|706.15|698.55|706.16|698.56|705.93|698.33|19
1653482360000|2022-05-25 12:39:20|706.17|698.57|706.55|698.95|706.57|698.97|706.1|698.5|22
1653482370000|2022-05-25 12:39:30|706.56|698.96|706.54|698.94|706.57|698.97|706.53|698.93|15
1653482380000|2022-05-25 12:39:40|706.56|698.96|706.57|698.97|706.58|698.98|706.53|698.93|11
1653482390000|2022-05-25 12:39:50|706.6|699|706.6|699|706.61|699.01|706.56|698.96|12
1653482400000|2022-05-25 12:40:00|706.59|698.99|706.57|698.97|706.6|699|706.54|698.94|9
1653482410000|2022-05-25 12:40:10|706.56|698.96|706.02|698.42|706.56|698.96|706.02|698.42|12
1653482420000|2022-05-25 12:40:20|706.01|698.41|705.66|698.06|706.02|698.42|705.66|698.06|22
1653482430000|2022-05-25 12:40:30|705.64|698.04|705.65|698.05|705.72|698.12|705.61|698.01|17
1653482440000|2022-05-25 12:40:40|705.64|698.04|705.58|697.98|705.7|698.1|705.58|697.98|14
1653482450000|2022-05-25 12:40:50|705.57|697.97|705.63|698.03|705.63|698.03|705.57|697.97|2
1653482460000|2022-05-25 12:41:00|705.62|698.02|705.22|697.62|705.62|698.02|705.09|697.49|21
1653482470000|2022-05-25 12:41:10|705.25|697.65|705.59|697.99|705.64|698.04|705.25|697.65|24
1653482480000|2022-05-25 12:41:20|705.62|698.02|705.73|698.13|705.73|698.13|705.59|697.99|15
1653482490000|2022-05-25 12:41:30|705.74|698.14|705.72|698.12|705.77|698.17|705.65|698.05|17
1653482500000|2022-05-25 12:41:40|705.73|698.13|705.75|698.15|705.75|698.15|705.72|698.12|6
1653482510000|2022-05-25 12:41:50|705.67|698.07|705.69|698.09|705.73|698.13|705.62|698.02|16
1653482520000|2022-05-25 12:42:00|705.68|698.08|705.82|698.22|705.83|698.23|705.67|698.07|14
1653482530000|2022-05-25 12:42:10|705.86|698.26|705.71|698.11|705.86|698.26|705.69|698.09|21
1653482540000|2022-05-25 12:42:20|705.74|698.14|705.81|698.21|705.83|698.23|705.7|698.1|15
1653482550000|2022-05-25 12:42:30|705.77|698.17|705.8|698.2|705.84|698.24|705.77|698.17|13
1653482560000|2022-05-25 12:42:40|705.77|698.17|705.66|698.06|705.77|698.17|705.65|698.05|7
1653482570000|2022-05-25 12:42:50|705.65|698.05|705.65|698.05|705.65|698.05|705.65|698.05|1
1653482580000|2022-05-25 12:43:00|705.6|698|705.59|697.99|705.66|698.06|705.51|697.91|15
1653482590000|2022-05-25 12:43:10|705.68|698.08|705.57|697.97|705.68|698.08|705.43|697.83|6
1653482600000|2022-05-25 12:43:20|705.58|697.98|705.47|697.87|705.61|698.01|705.45|697.85|8
1653482610000|2022-05-25 12:43:30|705.46|697.86|705.46|697.86|705.47|697.87|705.45|697.85|6
1653482620000|2022-05-25 12:43:40|705.45|697.85|705.48|697.88|705.49|697.89|705.45|697.85|14
1653482630000|2022-05-25 12:43:50|705.47|697.87|705.49|697.89|705.49|697.89|705.47|697.87|2
1653482640000|2022-05-25 12:44:00|705.4|697.8|705.32|697.72|705.4|697.8|705.31|697.71|5
1653482650000|2022-05-25 12:44:10|705.34|697.74|705.32|697.72|705.34|697.74|705.31|697.71|7
1653482660000|2022-05-25 12:44:20|705.31|697.71|705.31|697.71|705.32|697.72|705.31|697.71|3
1653482670000|2022-05-25 12:44:30|705.32|697.72|705.44|697.84|705.44|697.84|705.31|697.71|7
1653482680000|2022-05-25 12:44:40|705.46|697.86|705.56|697.96|705.56|697.96|705.46|697.86|6
1653482690000|2022-05-25 12:44:50|705.6|698|705.59|697.99|705.6|698|705.59|697.99|2
1653482700000|2022-05-25 12:45:00|705.58|697.98|705.38|697.78|705.58|697.98|705.38|697.78|7
1653482710000|2022-05-25 12:45:10|705.3|697.7|705.52|697.92|705.54|697.94|705.3|697.7|24
1653482720000|2022-05-25 12:45:20|705.53|697.93|705.73|698.13|705.75|698.15|705.53|697.93|16
1653482730000|2022-05-25 12:45:30|705.75|698.15|706.54|698.94|706.55|698.95|705.74|698.14|27
1653482740000|2022-05-25 12:45:40|706.39|698.79|706.63|699.03|706.66|699.06|706.39|698.79|15
1653482750000|2022-05-25 12:45:50|706.62|699.02|706.6|699|706.64|699.04|706.54|698.94|13
1653482760000|2022-05-25 12:46:00|706.61|699.01|706.71|699.11|706.75|699.15|706.61|699.01|15
1653482770000|2022-05-25 12:46:10|706.68|699.08|706.05|698.45|706.68|699.08|705.98|698.38|15
1653482780000|2022-05-25 12:46:20|706.07|698.47|706|698.4|706.07|698.47|705.96|698.36|21
1653482790000|2022-05-25 12:46:30|706.01|698.41|705.92|698.32|706.15|698.55|705.91|698.31|14
1653482800000|2022-05-25 12:46:40|706.03|698.43|706.24|698.64|706.24|698.64|706.03|698.43|7
1653482810000|2022-05-25 12:46:50|706.21|698.61|706.56|698.96|706.56|698.96|706.21|698.61|13
1653482820000|2022-05-25 12:47:00|706.57|698.97|706.47|698.87|706.62|699.02|706.46|698.86|21
1653482830000|2022-05-25 12:47:10|706.48|698.88|706.45|698.85|706.53|698.93|706.42|698.82|12
1653482840000|2022-05-25 12:47:20|706.43|698.83|706.45|698.85|706.47|698.87|706.43|698.83|10
1653482850000|2022-05-25 12:47:30|706.61|699.01|706.72|699.12|706.72|699.12|706.61|699.01|15
1653482860000|2022-05-25 12:47:40|706.94|699.34|707.4|699.8|707.42|699.82|706.86|699.26|19
1653482870000|2022-05-25 12:47:50|707.3|699.7|707.54|699.94|707.75|700.15|707.3|699.7|14
1653482880000|2022-05-25 12:48:00|707.6|700|707.58|699.98|707.6|700|707.49|699.89|12
1653482890000|2022-05-25 12:48:10|707.62|700.02|707.09|699.49|707.63|700.03|707.09|699.49|5
1653482900000|2022-05-25 12:48:20|707.75|700.15|707.73|700.13|707.75|700.15|707.73|700.13|2
1653482910000|2022-05-25 12:48:30|707.75|700.15|707.82|700.22|707.83|700.23|707.74|700.14|7
1653482920000|2022-05-25 12:48:40|707.85|700.25|707.84|700.24|707.99|700.39|707.73|700.13|11
1653482930000|2022-05-25 12:48:50|707.85|700.25|707.89|700.29|707.92|700.32|707.85|700.25|11
1653482940000|2022-05-25 12:49:00|707.93|700.33|707.93|700.33|707.94|700.34|707.91|700.31|9
1653482950000|2022-05-25 12:49:10|707.94|700.34|708.53|700.93|708.53|700.93|707.92|700.32|16
1653482960000|2022-05-25 12:49:20|708.52|700.92|708.51|700.91|708.54|700.94|708.45|700.85|15
1653482970000|2022-05-25 12:49:30|708.53|700.93|709.03|701.43|709.61|702.01|708.53|700.93|22
1653482980000|2022-05-25 12:49:40|709.06|701.46|709.23|701.63|709.23|701.63|709.05|701.45|24
1653482990000|2022-05-25 12:49:50|709.15|701.55|709.02|701.42|709.15|701.55|709|701.4|13
1653483000000|2022-05-25 12:50:00|708.96|701.36|709.38|701.78|709.48|701.88|708.96|701.36|23
1653483010000|2022-05-25 12:50:10|709.34|701.74|709.09|701.49|709.34|701.74|709.03|701.43|10
1653483020000|2022-05-25 12:50:20|709.05|701.45|709.14|701.54|709.16|701.56|709.03|701.43|13
1653483030000|2022-05-25 12:50:30|709.13|701.53|708.97|701.37|709.16|701.56|708.96|701.36|13
1653483040000|2022-05-25 12:50:40|708.96|701.36|709.01|701.41|709.02|701.42|708.96|701.36|13
1653483050000|2022-05-25 12:50:50|709|701.4|709.01|701.41|709.07|701.47|709|701.4|9
1653483060000|2022-05-25 12:51:00|709.1|701.5|708.89|701.29|709.1|701.5|708.89|701.29|19
1653483070000|2022-05-25 12:51:10|708.88|701.28|708.83|701.23|708.91|701.31|708.83|701.23|11
1653483080000|2022-05-25 12:51:20|708.81|701.21|709.14|701.54|709.14|701.54|708.81|701.21|14
1653483090000|2022-05-25 12:51:30|709.12|701.52|709|701.4|709.12|701.52|708.95|701.35|20
1653483100000|2022-05-25 12:51:40|708.99|701.39|708.96|701.36|708.99|701.39|708.95|701.35|11
1653483110000|2022-05-25 12:51:50|708.95|701.35|708.88|701.28|708.95|701.35|708.85|701.25|16
1653483120000|2022-05-25 12:52:00|708.9|701.3|708.86|701.26|708.9|701.3|708.83|701.23|11
1653483130000|2022-05-25 12:52:10|708.87|701.27|708.92|701.32|709.02|701.42|708.85|701.25|21
1653483140000|2022-05-25 12:52:20|708.91|701.31|709.43|701.83|709.44|701.84|708.91|701.31|15
1653483150000|2022-05-25 12:52:30|709.35|701.75|709.11|701.51|709.37|701.77|709.02|701.42|20
1653483160000|2022-05-25 12:52:40|709.17|701.57|709.13|701.53|709.17|701.57|709.13|701.53|2
1653483170000|2022-05-25 12:52:50|709.12|701.52|708.95|701.35|709.16|701.56|708.95|701.35|11
1653483180000|2022-05-25 12:53:00|708.98|701.38|709.05|701.45|709.45|701.85|708.95|701.35|20
1653483190000|2022-05-25 12:53:10|709.16|701.56|709.44|701.84|709.5|701.9|709.16|701.56|20
1653483200000|2022-05-25 12:53:20|709.45|701.85|709.51|701.91|709.51|701.91|709.45|701.85|10
1653483210000|2022-05-25 12:53:30|709.44|701.84|709.24|701.64|709.44|701.84|709.22|701.62|10
1653483220000|2022-05-25 12:53:40|709.23|701.63|709.19|701.59|709.26|701.66|709.19|701.59|11
1653483230000|2022-05-25 12:53:50|709.25|701.65|709.19|701.59|709.25|701.65|709.19|701.59|6
1653483240000|2022-05-25 12:54:00|709.23|701.63|709.49|701.89|709.52|701.92|709.22|701.62|16
1653483250000|2022-05-25 12:54:10|709.51|701.91|709.53|701.93|709.53|701.93|709.49|701.89|4
1653483260000|2022-05-25 12:54:20|709.52|701.92|709.5|701.9|709.53|701.93|709.5|701.9|12
1653483270000|2022-05-25 12:54:30|709.51|701.91|709.4|701.8|709.51|701.91|709.38|701.78|5
1653483280000|2022-05-25 12:54:40|709.41|701.81|709.4|701.8|709.41|701.81|709.4|701.8|2
1653483300000|2022-05-25 12:55:00|709.28|701.68|709.18|701.58|709.28|701.68|709.06|701.46|15
1653483310000|2022-05-25 12:55:10|709.14|701.54|708.87|701.27|709.14|701.54|708.83|701.23|17
1653483320000|2022-05-25 12:55:20|708.94|701.34|708.91|701.31|708.97|701.37|708.86|701.26|15
1653483330000|2022-05-25 12:55:30|708.92|701.32|708.93|701.33|708.93|701.33|708.92|701.32|6
1653483340000|2022-05-25 12:55:40|709.01|701.41|708.99|701.39|709.03|701.43|708.96|701.36|15
1653483350000|2022-05-25 12:55:50|708.95|701.35|708.92|701.32|709|701.4|708.87|701.27|21
1653483360000|2022-05-25 12:56:00|708.91|701.31|708.92|701.32|708.97|701.37|708.79|701.19|17
1653483370000|2022-05-25 12:56:10|708.91|701.31|708.85|701.25|708.92|701.32|708.84|701.24|12
1653483380000|2022-05-25 12:56:20|708.86|701.26|708.38|700.78|708.89|701.29|708.37|700.77|21
1653483390000|2022-05-25 12:56:30|708.39|700.79|708.45|700.85|708.45|700.85|708.38|700.78|8
1653483400000|2022-05-25 12:56:40|708.43|700.83|708.41|700.81|708.45|700.85|708.4|700.8|13
1653483410000|2022-05-25 12:56:50|708.4|700.8|708.32|700.72|708.42|700.82|708.31|700.71|6
1653483420000|2022-05-25 12:57:00|708.31|700.71|708.3|700.7|708.32|700.72|708.3|700.7|4
1653483430000|2022-05-25 12:57:10|708.32|700.72|708.31|700.71|708.32|700.72|708.3|700.7|3
1653483440000|2022-05-25 12:57:20|708.29|700.69|708.27|700.67|708.3|700.7|708.03|700.43|12
1653483450000|2022-05-25 12:57:30|708.25|700.65|708.11|700.51|708.31|700.71|708.11|700.51|16
1653483470000|2022-05-25 12:57:50|708.26|700.66|708.31|700.71|708.35|700.75|708.26|700.66|10
1653483480000|2022-05-25 12:58:00|708.27|700.67|708.3|700.7|708.66|701.06|708.27|700.67|22
1653483490000|2022-05-25 12:58:10|708.31|700.71|708.51|700.91|708.53|700.93|708.31|700.71|13
1653483500000|2022-05-25 12:58:20|708.5|700.9|708.33|700.73|708.51|700.91|708.33|700.73|9
1653483520000|2022-05-25 12:58:40|708.37|700.77|708.16|700.56|708.37|700.77|708.13|700.53|13
1653483530000|2022-05-25 12:58:50|708.15|700.55|708.18|700.58|708.18|700.58|708.15|700.55|7
1653483540000|2022-05-25 12:59:00|708.17|700.57|708.53|700.93|708.63|701.03|708.15|700.55|24
1653483550000|2022-05-25 12:59:10|708.52|700.92|708.26|700.66|708.62|701.02|708.24|700.64|20
1653483560000|2022-05-25 12:59:20|708.28|700.68|708.18|700.58|708.63|701.03|708.17|700.57|22
1653483570000|2022-05-25 12:59:30|708.21|700.61|708.24|700.64|708.68|701.08|708.21|700.61|28
1653483580000|2022-05-25 12:59:40|708.23|700.63|708.76|701.16|709.26|701.66|708.23|700.63|27
1653483590000|2022-05-25 12:59:50|708.78|701.18|709.29|701.69|709.35|701.75|708.78|701.18|18
1653483600000|2022-05-25 13:00:00|709.3|701.7|709.44|701.84|709.45|701.85|709.3|701.7|19
1653483610000|2022-05-25 13:00:10|709.45|701.85|709.2|701.6|709.45|701.85|709.16|701.56|16
1653483620000|2022-05-25 13:00:20|709.21|701.61|709.58|701.98|709.58|701.98|709.12|701.52|17
1653483630000|2022-05-25 13:00:30|709.59|701.99|709.81|702.21|709.81|702.21|709.56|701.96|10
1653483640000|2022-05-25 13:00:40|709.8|702.2|709.84|702.24|709.84|702.24|709.78|702.18|11
1653483650000|2022-05-25 13:00:50|709.83|702.23|709.73|702.13|709.84|702.24|709.43|701.83|18
1653483660000|2022-05-25 13:01:00|709.79|702.19|709.83|702.23|710.25|702.65|709.79|702.19|24
1653483670000|2022-05-25 13:01:10|709.84|702.24|710.15|702.55|710.16|702.56|709.8|702.2|22
1653483680000|2022-05-25 13:01:20|710.14|702.54|710.16|702.56|710.28|702.68|710.07|702.47|22
1653483690000|2022-05-25 13:01:30|710.14|702.54|710.16|702.56|710.2|702.6|710.08|702.48|16
1653483700000|2022-05-25 13:01:40|710.18|702.58|710.57|702.97|710.58|702.98|710.17|702.57|18
1653483710000|2022-05-25 13:01:50|710.6|703|710.52|702.92|710.61|703.01|710.31|702.71|17
1653483720000|2022-05-25 13:02:00|710.53|702.93|710.62|703.02|710.66|703.06|710.53|702.93|19
1653483730000|2022-05-25 13:02:10|710.63|703.03|710.61|703.01|710.63|703.03|710.58|702.98|8
1653483740000|2022-05-25 13:02:20|710.3|702.7|710.5|702.9|710.5|702.9|710.09|702.49|19
1653483750000|2022-05-25 13:02:30|710.48|702.88|710.41|702.81|710.5|702.9|710.18|702.58|23
1653483760000|2022-05-25 13:02:40|710.4|702.8|710.45|702.85|710.97|703.37|710.4|702.8|19
1653483770000|2022-05-25 13:02:50|710.43|702.83|710.54|702.94|710.57|702.97|710.17|702.57|19
1653483780000|2022-05-25 13:03:00|710.53|702.93|709.97|702.37|710.53|702.93|709.89|702.29|21
1653483790000|2022-05-25 13:03:10|709.96|702.36|709.38|701.78|709.96|702.36|709.03|701.43|30
1653483800000|2022-05-25 13:03:20|709.37|701.77|709.07|701.47|709.38|701.78|709.01|701.41|20
1653483810000|2022-05-25 13:03:30|709.16|701.56|709.46|701.86|709.46|701.86|709|701.4|29
1653483820000|2022-05-25 13:03:40|709.56|701.96|710.51|702.91|710.52|702.92|709.44|701.84|28
1653483830000|2022-05-25 13:03:50|710.53|702.93|711.23|703.63|711.24|703.64|710.48|702.88|22
1653483840000|2022-05-25 13:04:00|711.24|703.64|711|703.4|711.26|703.66|710.81|703.21|31
1653483850000|2022-05-25 13:04:10|710.99|703.39|710.89|703.29|711.14|703.54|710.79|703.19|28
1653483860000|2022-05-25 13:04:20|710.91|703.31|711.84|704.24|711.84|704.24|710.87|703.27|25
1653483870000|2022-05-25 13:04:30|711.83|704.23|711.87|704.27|712.33|704.73|711.83|704.23|23
1653483880000|2022-05-25 13:04:40|711.96|704.36|711.93|704.33|711.98|704.38|711.83|704.23|16
1653483890000|2022-05-25 13:04:50|711.94|704.34|711.84|704.24|711.98|704.38|711.83|704.23|21
1653483900000|2022-05-25 13:05:00|711.85|704.25|711.8|704.2|711.89|704.29|711.73|704.13|24
1653483910000|2022-05-25 13:05:10|711.81|704.21|711.53|703.93|711.81|704.21|711.25|703.65|26
1653483920000|2022-05-25 13:05:20|711.46|703.86|711.7|704.1|711.72|704.12|711.21|703.61|26
1653483930000|2022-05-25 13:05:30|711.67|704.07|711.84|704.24|711.87|704.27|711.67|704.07|17
1653483940000|2022-05-25 13:05:40|711.85|704.25|711.88|704.28|711.92|704.32|711.83|704.23|23
1653483950000|2022-05-25 13:05:50|711.83|704.23|712.38|704.78|712.38|704.78|711.79|704.19|22
1653483960000|2022-05-25 13:06:00|712.37|704.77|712.5|704.9|712.71|705.11|712.08|704.48|24
1653483970000|2022-05-25 13:06:10|712.51|704.91|712.67|705.07|712.67|705.07|712.51|704.91|21
1653483980000|2022-05-25 13:06:20|712.68|705.08|712.97|705.37|713.01|705.41|712.59|704.99|22
1653483990000|2022-05-25 13:06:30|712.92|705.32|712.96|705.36|713.05|705.45|712.92|705.32|14
1653484000000|2022-05-25 13:06:40|712.95|705.35|712.98|705.38|712.99|705.39|712.85|705.25|25
1653484010000|2022-05-25 13:06:50|712.96|705.36|713.56|705.96|713.7|706.1|712.92|705.32|18
1653484020000|2022-05-25 13:07:00|713.57|705.97|713.53|705.93|713.57|705.97|713.51|705.91|17
1653484030000|2022-05-25 13:07:10|713.54|705.94|713.26|705.66|713.65|706.05|713.23|705.63|28
1653484040000|2022-05-25 13:07:20|713.25|705.65|713.23|705.63|713.27|705.67|713.21|705.61|7
1653484050000|2022-05-25 13:07:30|713.24|705.64|713.24|705.64|713.27|705.67|713.23|705.63|10
1653484060000|2022-05-25 13:07:40|713.19|705.59|713.14|705.54|713.19|705.59|713.13|705.53|19
1653484070000|2022-05-25 13:07:50|713.13|705.53|713.08|705.48|713.15|705.55|713.08|705.48|11
1653484080000|2022-05-25 13:08:00|713.07|705.47|712.23|704.63|713.07|705.47|712.23|704.63|27
1653484090000|2022-05-25 13:08:10|712.22|704.62|712.29|704.69|712.53|704.93|712.19|704.59|14
1653484100000|2022-05-25 13:08:20|712.28|704.68|712.27|704.67|712.31|704.71|712.26|704.66|12
1653484110000|2022-05-25 13:08:30|712.29|704.69|712.27|704.67|712.31|704.71|712.27|704.67|6
1653484120000|2022-05-25 13:08:40|712.26|704.66|712.25|704.65|712.27|704.67|712.25|704.65|6
1653484130000|2022-05-25 13:08:50|712.24|704.64|712.22|704.62|712.24|704.64|712.17|704.57|7
1653484140000|2022-05-25 13:09:00|712.23|704.63|712.26|704.66|712.26|704.66|712.23|704.63|2
1653484150000|2022-05-25 13:09:10|712.28|704.68|712.23|704.63|712.29|704.69|712.23|704.63|7
1653484160000|2022-05-25 13:09:20|712.22|704.62|712.28|704.68|712.56|704.96|712.21|704.61|18
1653484170000|2022-05-25 13:09:30|712.27|704.67|712.2|704.6|712.28|704.68|712.2|704.6|11
1653484180000|2022-05-25 13:09:40|712.21|704.61|712.2|704.6|712.23|704.63|712.2|704.6|9
1653484190000|2022-05-25 13:09:50|712.18|704.58|712.27|704.67|712.27|704.67|712.12|704.52|8
1653484200000|2022-05-25 13:10:00|712.26|704.66|712.22|704.62|712.28|704.68|712.21|704.61|7
1653484210000|2022-05-25 13:10:10|712.24|704.64|712.18|704.58|712.24|704.64|712.18|704.58|9
1653484220000|2022-05-25 13:10:20|712.2|704.6|712.03|704.43|712.21|704.61|712.02|704.42|12
1653484230000|2022-05-25 13:10:30|712.02|704.42|711.63|704.03|712.02|704.42|711.61|704.01|24
1653484240000|2022-05-25 13:10:40|711.65|704.05|711.79|704.19|711.8|704.2|711.65|704.05|8
1653484250000|2022-05-25 13:10:50|711.78|704.18|711.77|704.17|711.81|704.21|711.76|704.16|14
1653484260000|2022-05-25 13:11:00|711.79|704.19|711.25|703.65|711.79|704.19|711.25|703.65|12
1653484270000|2022-05-25 13:11:10|711.26|703.66|711.24|703.64|711.31|703.71|711.23|703.63|12
1653484280000|2022-05-25 13:11:20|711.22|703.62|710.91|703.31|711.22|703.62|710.91|703.31|22
1653484290000|2022-05-25 13:11:30|710.93|703.33|710.27|702.67|710.96|703.36|710.26|702.66|20
1653484300000|2022-05-25 13:11:40|710.26|702.66|710.14|702.54|710.26|702.66|710.14|702.54|18
1653484310000|2022-05-25 13:11:50|710.15|702.55|710.11|702.51|710.21|702.61|710.11|702.51|12
1653484320000|2022-05-25 13:12:00|710.12|702.52|710.07|702.47|710.12|702.52|710.05|702.45|9
1653484330000|2022-05-25 13:12:10|710.06|702.46|710.07|702.47|710.07|702.47|710.06|702.46|8
1653484340000|2022-05-25 13:12:20|710.06|702.46|710.04|702.44|710.06|702.46|710.04|702.44|8
1653484350000|2022-05-25 13:12:30|710.03|702.43|710.02|702.42|710.04|702.44|709.98|702.38|16
1653484360000|2022-05-25 13:12:40|710.05|702.45|710.27|702.67|710.45|702.85|710.04|702.44|23
1653484370000|2022-05-25 13:12:50|710.28|702.68|710.22|702.62|710.28|702.68|710.22|702.62|11
1653484380000|2022-05-25 13:13:00|710.2|702.6|710.47|702.87|710.49|702.89|710.16|702.56|23
1653484390000|2022-05-25 13:13:10|710.48|702.88|710.51|702.91|710.51|702.91|710.37|702.77|18
1653484400000|2022-05-25 13:13:20|710.53|702.93|710.5|702.9|710.53|702.93|710.47|702.87|8
1653484410000|2022-05-25 13:13:30|710.49|702.89|710.62|703.02|710.63|703.03|710.48|702.88|10
1653484420000|2022-05-25 13:13:40|710.63|703.03|710.87|703.27|710.89|703.29|710.62|703.02|9
1653484430000|2022-05-25 13:13:50|710.86|703.26|710.83|703.23|710.88|703.28|710.62|703.02|17
1653484440000|2022-05-25 13:14:00|710.84|703.24|710.79|703.19|710.84|703.24|710.79|703.19|10
1653484450000|2022-05-25 13:14:10|710.81|703.21|710.14|702.54|710.81|703.21|710.14|702.54|16
1653484460000|2022-05-25 13:14:20|710.13|702.53|710.37|702.77|710.37|702.77|710.09|702.49|17
1653484470000|2022-05-25 13:14:30|710.36|702.76|710.46|702.86|710.46|702.86|710.36|702.76|13
1653484480000|2022-05-25 13:14:40|710.47|702.87|710.47|702.87|710.48|702.88|710.44|702.84|11
1653484490000|2022-05-25 13:14:50|710.48|702.88|710.52|702.92|710.52|702.92|710.47|702.87|6
1653484500000|2022-05-25 13:15:00|710.51|702.91|710.53|702.93|710.53|702.93|710.48|702.88|9
1653484520000|2022-05-25 13:15:20|710.54|702.94|710.16|702.56|710.6|703|710.13|702.53|19
1653484530000|2022-05-25 13:15:30|710.44|702.84|710.54|702.94|710.56|702.96|710.44|702.84|17
1653484540000|2022-05-25 13:15:40|710.55|702.95|710.46|702.86|710.56|702.96|710.45|702.85|10
1653484550000|2022-05-25 13:15:50|710.47|702.87|710.46|702.86|710.47|702.87|710.44|702.84|11
1653484560000|2022-05-25 13:16:00|710.45|702.85|710.43|702.83|710.45|702.85|710.43|702.83|3
1653484570000|2022-05-25 13:16:10|710.44|702.84|710.43|702.83|710.44|702.84|710.43|702.83|2
1653484580000|2022-05-25 13:16:20|710.42|702.82|710.42|702.82|710.45|702.85|710.42|702.82|5
1653484590000|2022-05-25 13:16:30|710.39|702.79|710.39|702.79|710.4|702.8|710.32|702.72|13
1653484600000|2022-05-25 13:16:40|710.4|702.8|710.39|702.79|710.42|702.82|710.39|702.79|14
1653484610000|2022-05-25 13:16:50|710.4|702.8|710.39|702.79|710.42|702.82|710.39|702.79|10
1653484620000|2022-05-25 13:17:00|710.4|702.8|710.39|702.79|710.4|702.8|710.39|702.79|4
1653484630000|2022-05-25 13:17:10|710.4|702.8|710.53|702.93|710.53|702.93|710.4|702.8|4
1653484640000|2022-05-25 13:17:20|710.52|702.92|710.54|702.94|710.54|702.94|710.52|702.92|9
1653484650000|2022-05-25 13:17:30|710.55|702.95|710.45|702.85|710.55|702.95|710.42|702.82|17
1653484660000|2022-05-25 13:17:40|710.46|702.86|710.61|703.01|710.62|703.02|710.46|702.86|9
1653484670000|2022-05-25 13:17:50|710.62|703.02|710.7|703.1|710.78|703.18|710.61|703.01|10
1653484680000|2022-05-25 13:18:00|710.69|703.09|710.68|703.08|710.78|703.18|710.66|703.06|16
1653484690000|2022-05-25 13:18:10|710.69|703.09|711.42|703.82|711.43|703.83|710.69|703.09|21
1653484700000|2022-05-25 13:18:20|711.41|703.81|710.89|703.29|711.41|703.81|710.83|703.23|23
1653484710000|2022-05-25 13:18:30|710.88|703.28|710.91|703.31|710.91|703.31|710.82|703.22|6
1653484720000|2022-05-25 13:18:40|710.92|703.32|711.41|703.81|711.47|703.87|710.86|703.26|23
1653484730000|2022-05-25 13:18:50|711.4|703.8|711.64|704.04|711.64|704.04|711.37|703.77|14
1653484740000|2022-05-25 13:19:00|711.63|704.03|711.81|704.21|711.81|704.21|711.56|703.96|13
1653484750000|2022-05-25 13:19:10|711.8|704.2|711.3|703.7|711.81|704.21|711.29|703.69|16
1653484760000|2022-05-25 13:19:20|711.23|703.63|711.26|703.66|711.27|703.67|711.23|703.63|14
1653484770000|2022-05-25 13:19:30|711.27|703.67|711.15|703.55|711.27|703.67|711.15|703.55|12
1653484780000|2022-05-25 13:19:40|711.16|703.56|711.12|703.52|711.16|703.56|711.12|703.52|2
1653484790000|2022-05-25 13:19:50|711.03|703.43|711.08|703.48|711.08|703.48|711.03|703.43|5
1653484800000|2022-05-25 13:20:00|711.07|703.47|711.09|703.49|711.09|703.49|711.07|703.47|3
1653484810000|2022-05-25 13:20:10|711.08|703.48|711.08|703.48|711.09|703.49|711.08|703.48|5
1653484820000|2022-05-25 13:20:20|711.06|703.46|711.04|703.44|711.06|703.46|711.04|703.44|3
1653484830000|2022-05-25 13:20:30|711.03|703.43|711.04|703.44|711.04|703.44|711.03|703.43|4
1653484840000|2022-05-25 13:20:40|711.03|703.43|711.01|703.41|711.04|703.44|710.99|703.39|7
1653484850000|2022-05-25 13:20:50|710.99|703.39|710.84|703.24|710.99|703.39|710.83|703.23|11
1653484860000|2022-05-25 13:21:00|710.86|703.26|710.69|703.09|710.86|703.26|710.69|703.09|12
1653484870000|2022-05-25 13:21:10|710.7|703.1|710.71|703.11|710.72|703.12|710.69|703.09|16
1653484880000|2022-05-25 13:21:20|710.69|703.09|710.79|703.19|710.79|703.19|710.68|703.08|17
1653484890000|2022-05-25 13:21:30|710.78|703.18|710.65|703.05|710.79|703.19|710.53|702.93|15
1653484900000|2022-05-25 13:21:40|710.67|703.07|710.65|703.05|710.67|703.07|710.65|703.05|7
1653484910000|2022-05-25 13:21:50|710.64|703.04|710.56|702.96|710.67|703.07|710.55|702.95|9
1653484920000|2022-05-25 13:22:00|710.55|702.95|710.57|702.97|710.63|703.03|710.55|702.95|13
1653484930000|2022-05-25 13:22:10|710.42|702.82|710.62|703.02|710.63|703.03|710.42|702.82|8
1653484940000|2022-05-25 13:22:20|710.65|703.05|710.89|703.29|711.3|703.7|710.65|703.05|21
1653484950000|2022-05-25 13:22:30|710.88|703.28|711.33|703.73|711.33|703.73|710.88|703.28|8
1653484960000|2022-05-25 13:22:40|711.34|703.74|711.39|703.79|711.39|703.79|711.34|703.74|2
1653484970000|2022-05-25 13:22:50|711.4|703.8|711.4|703.8|711.4|703.8|711.4|703.8|1
1653484980000|2022-05-25 13:23:00|711.39|703.79|711.35|703.75|711.39|703.79|711.35|703.75|10
1653484990000|2022-05-25 13:23:10|711.36|703.76|711.48|703.88|711.49|703.89|711.35|703.75|10
1653485010000|2022-05-25 13:23:30|711.47|703.87|711.57|703.97|711.68|704.08|711.47|703.87|16
1653485020000|2022-05-25 13:23:40|711.59|703.99|711.76|704.16|711.78|704.18|711.59|703.99|9
1653485030000|2022-05-25 13:23:50|711.77|704.17|711.75|704.15|711.77|704.17|711.75|704.15|3
1653485040000|2022-05-25 13:24:00|711.68|704.08|711.45|703.85|711.68|704.08|711.45|703.85|16
1653485050000|2022-05-25 13:24:10|711.42|703.82|711.43|703.83|711.43|703.83|711.41|703.81|4
1653485060000|2022-05-25 13:24:20|711.44|703.84|711.55|703.95|711.56|703.96|711.44|703.84|11
1653485070000|2022-05-25 13:24:30|711.56|703.96|711.64|704.04|711.69|704.09|711.5|703.9|17
1653485080000|2022-05-25 13:24:40|711.63|704.03|711.84|704.24|711.87|704.27|711.61|704.01|16
1653485090000|2022-05-25 13:24:50|711.85|704.25|712.15|704.55|712.15|704.55|711.75|704.15|13
1653485100000|2022-05-25 13:25:00|712.16|704.56|712.35|704.75|712.35|704.75|712.15|704.55|7
1653485110000|2022-05-25 13:25:10|712.37|704.77|712.35|704.75|712.37|704.77|712.33|704.73|8
1653485120000|2022-05-25 13:25:20|712.3|704.7|712.41|704.81|712.42|704.82|712.13|704.53|8
1653485130000|2022-05-25 13:25:30|712.42|704.82|712.42|704.82|712.42|704.82|712.41|704.81|5
1653485140000|2022-05-25 13:25:40|712.32|704.72|712.32|704.72|712.33|704.73|712.31|704.71|6
1653485150000|2022-05-25 13:25:50|712.34|704.74|712.36|704.76|712.41|704.81|712.34|704.74|9
1653485160000|2022-05-25 13:26:00|712.37|704.77|712.34|704.74|712.4|704.8|712.34|704.74|9
1653485170000|2022-05-25 13:26:10|712.35|704.75|712.16|704.56|712.35|704.75|712.15|704.55|13
1653485180000|2022-05-25 13:26:20|712.15|704.55|712.08|704.48|712.19|704.59|712.07|704.47|15
1653485190000|2022-05-25 13:26:30|712.06|704.46|711.9|704.3|712.07|704.47|711.89|704.29|12
1653485200000|2022-05-25 13:26:40|711.91|704.31|711.93|704.33|711.93|704.33|711.91|704.31|5
1653485210000|2022-05-25 13:26:50|711.92|704.32|711.92|704.32|711.93|704.33|711.92|704.32|3
1653485220000|2022-05-25 13:27:00|711.93|704.33|711.9|704.3|711.93|704.33|711.85|704.25|13
1653485230000|2022-05-25 13:27:10|711.91|704.31|711.88|704.28|711.91|704.31|711.86|704.26|5
1653485240000|2022-05-25 13:27:20|711.87|704.27|711.75|704.15|711.92|704.32|711.73|704.13|16
1653485250000|2022-05-25 13:27:30|711.73|704.13|711.13|703.53|711.94|704.34|711.13|703.53|12
1653485260000|2022-05-25 13:27:40|711.17|703.57|710.98|703.38|711.17|703.57|710.98|703.38|14
1653485270000|2022-05-25 13:27:50|710.97|703.37|711|703.4|711|703.4|710.97|703.37|9
1653485280000|2022-05-25 13:28:00|710.99|703.39|710.68|703.08|710.99|703.39|710.58|702.98|19
1653485290000|2022-05-25 13:28:10|710.78|703.18|710.12|702.52|710.79|703.19|710.12|702.52|20
1653485300000|2022-05-25 13:28:20|710.11|702.51|709.18|701.58|710.11|702.51|709.18|701.58|30
1653485310000|2022-05-25 13:28:30|709.14|701.54|709.11|701.51|709.14|701.54|708.87|701.27|20
1653485320000|2022-05-25 13:28:40|709.03|701.43|709.12|701.52|709.16|701.56|709.02|701.42|13
1653485330000|2022-05-25 13:28:50|709.14|701.54|709.11|701.51|709.26|701.66|709.11|701.51|10
1653485340000|2022-05-25 13:29:00|709.1|701.5|708.99|701.39|709.1|701.5|708.97|701.37|15
1653485350000|2022-05-25 13:29:10|708.98|701.38|708.74|701.14|708.99|701.39|708.74|701.14|10
1653485360000|2022-05-25 13:29:20|708.75|701.15|708.33|700.73|708.82|701.22|708.33|700.73|15
1653485370000|2022-05-25 13:29:30|708.25|700.65|708.36|700.76|708.58|700.98|708.25|700.65|15
1653485380000|2022-05-25 13:29:40|708.35|700.75|708.17|700.57|708.62|701.02|708.17|700.57|25
1653485390000|2022-05-25 13:29:50|708.18|700.58|708.08|700.48|708.18|700.58|708.08|700.48|14
1653485400000|2022-05-25 13:30:00|708.32|700.72|709.75|702.15|709.79|702.19|708.32|700.72|31
1653485410000|2022-05-25 13:30:10|709.76|702.16|709.45|701.85|710.56|702.96|709.45|701.85|31
1653485420000|2022-05-25 13:30:20|709.43|701.83|708.85|701.25|709.44|701.84|708.85|701.25|20
1653485430000|2022-05-25 13:30:30|708.84|701.24|708.62|701.02|708.95|701.35|708.42|700.82|22
1653485440000|2022-05-25 13:30:40|708.64|701.04|709.97|702.37|710.28|702.68|708.64|701.04|32
1653485450000|2022-05-25 13:30:50|709.99|702.39|710.52|702.92|710.52|702.92|709.97|702.37|26
1653485460000|2022-05-25 13:31:00|710.49|702.89|710.52|702.92|710.57|702.97|710.28|702.68|28
1653485470000|2022-05-25 13:31:10|710.65|703.05|711.53|703.93|711.59|703.99|710.65|703.05|30
1653485480000|2022-05-25 13:31:20|711.4|703.8|711.18|703.58|711.49|703.89|711.18|703.58|24
1653485490000|2022-05-25 13:31:30|711.16|703.56|711.43|703.83|711.43|703.83|711.07|703.47|25
1653485500000|2022-05-25 13:31:40|711.47|703.87|711.81|704.21|712.05|704.45|711.47|703.87|26
1653485510000|2022-05-25 13:31:50|711.86|704.26|711.65|704.05|711.86|704.26|711.24|703.64|26
1653485520000|2022-05-25 13:32:00|711.69|704.09|711.67|704.07|712.16|704.56|711.61|704.01|28
1653485530000|2022-05-25 13:32:10|711.72|704.12|712.31|704.71|712.54|704.94|711.72|704.12|33
1653485540000|2022-05-25 13:32:20|712.38|704.78|712.48|704.88|712.49|704.89|712.31|704.71|23
1653485550000|2022-05-25 13:32:30|712.45|704.85|712.54|704.94|712.56|704.96|712.45|704.85|16
1653485560000|2022-05-25 13:32:40|712.57|704.97|713.02|705.42|713.47|705.87|712.57|704.97|28
1653485570000|2022-05-25 13:32:50|712.88|705.28|713.45|705.85|713.48|705.88|712.88|705.28|22
1653485580000|2022-05-25 13:33:00|713.46|705.86|713.56|705.96|713.64|706.04|713.45|705.85|21
1653485590000|2022-05-25 13:33:10|713.57|705.97|713.67|706.07|713.71|706.11|713.56|705.96|15
1653485600000|2022-05-25 13:33:20|713.71|706.11|715.62|708.02|715.62|708.02|713.71|706.11|27
1653485610000|2022-05-25 13:33:30|715.55|707.95|715.69|708.09|716.55|708.95|715.55|707.95|31
1653485620000|2022-05-25 13:33:40|715.82|708.22|716.1|708.5|716.1|708.5|715.82|708.22|25
1653485630000|2022-05-25 13:33:50|716.01|708.41|716.39|708.79|716.51|708.91|715.93|708.33|26
1653485640000|2022-05-25 13:34:00|716.5|708.9|716.61|709.01|716.69|709.09|716.3|708.7|23
1653485650000|2022-05-25 13:34:10|716.56|708.96|716.2|708.6|716.56|708.96|716.18|708.58|20
1653485660000|2022-05-25 13:34:20|716.21|708.61|716|708.4|716.43|708.83|715.94|708.34|23
1653485670000|2022-05-25 13:34:30|715.96|708.36|715.97|708.37|716.01|708.41|715.9|708.3|20
1653485680000|2022-05-25 13:34:40|715.98|708.38|715.99|708.39|715.99|708.39|715.88|708.28|13
1653485690000|2022-05-25 13:34:50|716|708.4|716.35|708.75|716.36|708.76|715.85|708.25|18
1653485700000|2022-05-25 13:35:00|716.36|708.76|716.18|708.58|716.4|708.8|715.98|708.38|28
1653485710000|2022-05-25 13:35:10|716.15|708.55|715.47|707.87|716.15|708.55|715.46|707.86|23
1653485720000|2022-05-25 13:35:20|715.51|707.91|715.52|707.92|715.57|707.97|715.4|707.8|24
1653485730000|2022-05-25 13:35:30|715.53|707.93|716.01|708.41|716.43|708.83|715.49|707.89|32
1653485740000|2022-05-25 13:35:40|716.05|708.45|716.09|708.49|716.09|708.49|715.97|708.37|15
1653485750000|2022-05-25 13:35:50|716.08|708.48|716.39|708.79|716.39|708.79|716.08|708.48|15
1653485760000|2022-05-25 13:36:00|716.38|708.78|717.15|709.55|717.15|709.55|716.38|708.78|20
1653485770000|2022-05-25 13:36:10|717.21|709.61|717.6|710|717.63|710.03|717.05|709.45|17
1653485780000|2022-05-25 13:36:20|717.65|710.05|718.89|711.29|718.89|711.29|717.64|710.04|25
1653485790000|2022-05-25 13:36:30|718.91|711.31|719.71|712.11|719.74|712.14|718.73|711.13|30
1653485800000|2022-05-25 13:36:40|719.6|712|719.82|712.22|719.82|712.22|719.39|711.79|24
1653485810000|2022-05-25 13:36:50|719.84|712.24|720.3|712.7|720.32|712.72|719.78|712.18|20
1653485820000|2022-05-25 13:37:00|720.29|712.69|720.16|712.56|720.29|712.69|719.47|711.87|32
1653485830000|2022-05-25 13:37:10|720.15|712.55|719.62|712.02|720.15|712.55|719.31|711.71|33
1653485840000|2022-05-25 13:37:20|719.61|712.01|719.8|712.2|719.92|712.32|719.42|711.82|31
1653485850000|2022-05-25 13:37:30|719.59|711.99|719.93|712.33|719.93|712.33|719.59|711.99|22
1653485860000|2022-05-25 13:37:40|720.09|712.49|720.46|712.86|720.51|712.91|720.09|712.49|22
1653485870000|2022-05-25 13:37:50|720.36|712.76|720.94|713.34|721.07|713.47|720.32|712.72|27
1653485880000|2022-05-25 13:38:00|720.95|713.35|722.27|714.67|722.27|714.67|720.88|713.28|22
1653485890000|2022-05-25 13:38:10|722.28|714.68|722.61|715.01|722.66|715.06|722.14|714.54|25
1653485900000|2022-05-25 13:38:20|722.62|715.02|722.03|714.43|722.66|715.06|721.96|714.36|31
1653485910000|2022-05-25 13:38:30|722.07|714.47|722.2|714.6|722.3|714.7|722.07|714.47|29
1653485920000|2022-05-25 13:38:40|722.19|714.59|721.98|714.38|722.19|714.59|721.98|714.38|20
1653485930000|2022-05-25 13:38:50|721.97|714.37|721.9|714.3|722.06|714.46|721.9|714.3|16
1653485940000|2022-05-25 13:39:00|721.91|714.31|721.76|714.16|721.95|714.35|721.76|714.16|15
1653485950000|2022-05-25 13:39:10|721.79|714.19|722.08|714.48|722.42|714.82|721.79|714.19|25
1653485960000|2022-05-25 13:39:20|722.07|714.47|721.17|713.57|722.08|714.48|721.17|713.57|21
1653485970000|2022-05-25 13:39:30|721.15|713.55|720.49|712.89|721.15|713.55|720.37|712.77|24
1653485980000|2022-05-25 13:39:40|720.15|712.55|719.99|712.39|720.15|712.55|719.57|711.97|31
1653485990000|2022-05-25 13:39:50|720.03|712.43|720.14|712.54|720.14|712.54|719.78|712.18|16
1653486000000|2022-05-25 13:40:00|720|712.4|719.8|712.2|720.23|712.63|719.8|712.2|16
1653486010000|2022-05-25 13:40:10|719.83|712.23|719.33|711.73|719.83|712.23|719.32|711.72|26
1653486020000|2022-05-25 13:40:20|719.34|711.74|719|711.4|719.34|711.74|719|711.4|23
1653486030000|2022-05-25 13:40:30|718.96|711.36|719.03|711.43|719.1|711.5|718.61|711.01|23
1653486040000|2022-05-25 13:40:40|719.04|711.44|718.95|711.35|719.21|711.61|718.95|711.35|19
1653486050000|2022-05-25 13:40:50|719|711.4|719.02|711.42|719.03|711.43|718.96|711.36|20
1653486060000|2022-05-25 13:41:00|719.01|711.41|718.37|710.77|719.02|711.42|718.33|710.73|26
1653486070000|2022-05-25 13:41:10|718.53|710.93|718.3|710.7|718.67|711.07|718.3|710.7|23
1653486080000|2022-05-25 13:41:20|718.38|710.78|718.79|711.19|718.79|711.19|718.38|710.78|31
1653486090000|2022-05-25 13:41:30|718.75|711.15|718.72|711.12|718.76|711.16|718.69|711.09|19
1653486100000|2022-05-25 13:41:40|718.73|711.13|718.37|710.77|718.89|711.29|718.37|710.77|32
1653486110000|2022-05-25 13:41:50|718.36|710.76|718.28|710.68|718.36|710.76|718.18|710.58|20
1653486120000|2022-05-25 13:42:00|718.34|710.74|718.08|710.48|718.35|710.75|718.07|710.47|19
1653486130000|2022-05-25 13:42:10|718.11|710.51|717.96|710.36|718.18|710.58|717.96|710.36|21
1653486140000|2022-05-25 13:42:20|717.95|710.35|717.38|709.78|717.95|710.35|717.38|709.78|33
1653486150000|2022-05-25 13:42:30|717.36|709.76|717.5|709.9|717.58|709.98|717.26|709.66|15
1653486160000|2022-05-25 13:42:40|717.49|709.89|717.48|709.88|717.68|710.08|717.48|709.88|26
1653486170000|2022-05-25 13:42:50|717.57|709.97|717.59|709.99|717.68|710.08|717.39|709.79|28
1653486180000|2022-05-25 13:43:00|717.55|709.95|717.32|709.72|717.6|710|717.32|709.72|23
1653486190000|2022-05-25 13:43:10|717.31|709.71|717.27|709.67|717.31|709.71|717.27|709.67|9
1653486200000|2022-05-25 13:43:20|717.08|709.48|716.38|708.78|717.08|709.48|716.31|708.71|23
1653486210000|2022-05-25 13:43:30|716.37|708.77|716.65|709.05|716.65|709.05|716.3|708.7|18
1653486220000|2022-05-25 13:43:40|716.66|709.06|716.67|709.07|716.7|709.1|716.66|709.06|10
1653486230000|2022-05-25 13:43:50|716.69|709.09|717.5|709.9|717.5|709.9|716.63|709.03|25
1653486240000|2022-05-25 13:44:00|717.49|709.89|718.49|710.89|718.55|710.95|717.47|709.87|27
1653486250000|2022-05-25 13:44:10|718.52|710.92|718.58|710.98|719.22|711.62|718.52|710.92|28
1653486260000|2022-05-25 13:44:20|718.87|711.27|718.89|711.29|719.26|711.66|718.43|710.83|30
1653486270000|2022-05-25 13:44:30|718.86|711.26|718.79|711.19|718.88|711.28|718.71|711.11|23
1653486280000|2022-05-25 13:44:40|718.78|711.18|719.59|711.99|719.59|711.99|718.78|711.18|30
1653486290000|2022-05-25 13:44:50|719.6|712|720.32|712.72|720.37|712.77|719.57|711.97|16
1653486300000|2022-05-25 13:45:00|720.33|712.73|720.52|712.92|720.88|713.28|720.28|712.68|30
1653486310000|2022-05-25 13:45:10|720.51|712.91|721.51|713.91|721.54|713.94|720.43|712.83|25
1653486320000|2022-05-25 13:45:20|721.46|713.86|722.43|714.83|722.43|714.83|721.46|713.86|22
1653486330000|2022-05-25 13:45:30|722.42|714.82|722.99|715.39|723.36|715.76|722.42|714.82|22
1653486340000|2022-05-25 13:45:40|722.95|715.35|723.13|715.53|723.17|715.57|722.89|715.29|19
1653486350000|2022-05-25 13:45:50|723.19|715.59|723.04|715.44|723.2|715.6|722.91|715.31|21
1653486360000|2022-05-25 13:46:00|723.05|715.45|722.77|715.17|723.29|715.69|722.77|715.17|25
1653486370000|2022-05-25 13:46:10|722.79|715.19|723.19|715.59|723.19|715.59|722.67|715.07|23
1653486380000|2022-05-25 13:46:20|723.26|715.66|722.54|714.94|723.29|715.69|722.3|714.7|26
1653486390000|2022-05-25 13:46:30|722.55|714.95|722.2|714.6|722.58|714.98|722.2|714.6|21
1653486400000|2022-05-25 13:46:40|722.21|714.61|722.11|714.51|722.21|714.61|722.11|714.51|9
1653486410000|2022-05-25 13:46:50|722.1|714.5|721.9|714.3|722.1|714.5|721.58|713.98|27
1653486420000|2022-05-25 13:47:00|721.71|714.11|720.99|713.39|721.71|714.11|720.99|713.39|21
1653486430000|2022-05-25 13:47:10|720.98|713.38|720.12|712.52|721.03|713.43|720.1|712.5|21
1653486440000|2022-05-25 13:47:20|720.13|712.53|719.2|711.6|720.13|712.53|719.2|711.6|24
1653486450000|2022-05-25 13:47:30|719.19|711.59|719.02|711.42|719.19|711.59|719.02|711.42|12
1653486460000|2022-05-25 13:47:40|719.01|711.41|718.31|710.71|719.04|711.44|718.31|710.71|22
1653486470000|2022-05-25 13:47:50|718.3|710.7|718.4|710.8|718.47|710.87|718.24|710.64|24
1653486480000|2022-05-25 13:48:00|718.41|710.81|718.19|710.59|718.6|711|718.18|710.58|25
1653486490000|2022-05-25 13:48:10|718.18|710.58|717.59|709.99|718.65|711.05|717.59|709.99|28
1653486500000|2022-05-25 13:48:20|717.53|709.93|716.77|709.17|717.53|709.93|716.57|708.97|23
1653486510000|2022-05-25 13:48:30|716.82|709.22|717.27|709.67|717.36|709.76|716.82|709.22|22
1653486520000|2022-05-25 13:48:40|717.15|709.55|717.15|709.55|717.19|709.59|717.01|709.41|15
1653486530000|2022-05-25 13:48:50|717.16|709.56|716.01|708.41|717.16|709.56|716.01|708.41|16
1653486540000|2022-05-25 13:49:00|716|708.4|715.7|708.1|716|708.4|715.04|707.44|34
1653486550000|2022-05-25 13:49:10|715.72|708.12|715.32|707.72|715.72|708.12|715.31|707.71|33
1653486560000|2022-05-25 13:49:20|715.36|707.76|715.52|707.92|715.52|707.92|714.98|707.38|24
1653486570000|2022-05-25 13:49:30|715.53|707.93|715.31|707.71|715.67|708.07|715.24|707.64|20
1653486580000|2022-05-25 13:49:40|715.3|707.7|715.24|707.64|715.56|707.96|715.2|707.6|26
1653486590000|2022-05-25 13:49:50|715.22|707.62|715.21|707.61|715.5|707.9|715.2|707.6|25
1653486600000|2022-05-25 13:50:00|715.24|707.64|715.75|708.15|715.77|708.17|715.22|707.62|25
1653486610000|2022-05-25 13:50:10|715.74|708.14|715.75|708.15|715.77|708.17|715.68|708.08|18
1653486620000|2022-05-25 13:50:20|715.74|708.14|715.21|707.61|715.74|708.14|715.18|707.58|19
1653486630000|2022-05-25 13:50:30|715.19|707.59|715.55|707.95|715.55|707.95|715.19|707.59|22
1653486640000|2022-05-25 13:50:40|715.54|707.94|715.51|707.91|715.64|708.04|715.49|707.89|20
1653486650000|2022-05-25 13:50:50|715.5|707.9|716.07|708.47|716.07|708.47|715.5|707.9|21
1653486660000|2022-05-25 13:51:00|716.03|708.43|715.85|708.25|716.31|708.71|715.73|708.13|28
1653486670000|2022-05-25 13:51:10|715.86|708.26|715.86|708.26|715.87|708.27|715.83|708.23|10
1653486680000|2022-05-25 13:51:20|715.87|708.27|716.36|708.76|716.48|708.88|715.8|708.2|26
1653486690000|2022-05-25 13:51:30|716.37|708.77|715.91|708.31|716.41|708.81|715.88|708.28|25
1653486700000|2022-05-25 13:51:40|715.97|708.37|715.92|708.32|715.98|708.38|715.89|708.29|7
1653486710000|2022-05-25 13:51:50|715.91|708.31|715.78|708.18|715.91|708.31|715.31|707.71|26
1653486720000|2022-05-25 13:52:00|715.79|708.19|715.8|708.2|715.93|708.33|715.73|708.13|16
1653486730000|2022-05-25 13:52:10|715.92|708.32|715.86|708.26|715.93|708.33|715.83|708.23|25
1653486740000|2022-05-25 13:52:20|715.88|708.28|716.41|708.81|716.42|708.82|715.87|708.27|25
1653486750000|2022-05-25 13:52:30|716.43|708.83|716.51|708.91|716.51|708.91|716.43|708.83|15
1653486760000|2022-05-25 13:52:40|716.5|708.9|716.22|708.62|716.66|709.06|716.17|708.57|21
1653486770000|2022-05-25 13:52:50|716.15|708.55|715.79|708.19|716.16|708.56|715.79|708.19|17
1653486780000|2022-05-25 13:53:00|715.8|708.2|715.98|708.38|716.25|708.65|715.5|707.9|26
1653486790000|2022-05-25 13:53:10|715.96|708.36|716.27|708.67|716.3|708.7|715.66|708.06|28
1653486800000|2022-05-25 13:53:20|716.29|708.69|716.17|708.57|716.31|708.71|715.95|708.35|28
1653486810000|2022-05-25 13:53:30|716.19|708.59|715.74|708.14|716.23|708.63|715.73|708.13|17
1653486820000|2022-05-25 13:53:40|715.72|708.12|716|708.4|716.15|708.55|715.72|708.12|9
1653486830000|2022-05-25 13:53:50|715.99|708.39|715.88|708.28|716.08|708.48|715.88|708.28|13
1653486840000|2022-05-25 13:54:00|715.89|708.29|716.19|708.59|716.39|708.79|715.88|708.28|23
1653486850000|2022-05-25 13:54:10|716.18|708.58|715.92|708.32|716.22|708.62|715.92|708.32|21
1653486860000|2022-05-25 13:54:20|715.81|708.21|716.4|708.8|716.4|708.8|715.81|708.21|22
1653486870000|2022-05-25 13:54:30|716.41|708.81|716.11|708.51|716.53|708.93|716|708.4|20
1653486880000|2022-05-25 13:54:40|716.12|708.52|716.08|708.48|716.28|708.68|716|708.4|29
1653486890000|2022-05-25 13:54:50|716.07|708.47|715.95|708.35|716.16|708.56|715.81|708.21|18
1653486900000|2022-05-25 13:55:00|715.96|708.36|716.15|708.55|716.32|708.72|715.96|708.36|23
1653486910000|2022-05-25 13:55:10|716.17|708.57|716.33|708.73|716.34|708.74|716.17|708.57|14
1653486920000|2022-05-25 13:55:20|716.34|708.74|716.49|708.89|716.51|708.91|716.33|708.73|20
1653486930000|2022-05-25 13:55:30|716.5|708.9|716.79|709.19|717.17|709.57|716.32|708.72|20
1653486940000|2022-05-25 13:55:40|716.78|709.18|717.06|709.46|717.32|709.72|716.78|709.18|26
1653486950000|2022-05-25 13:55:50|717.07|709.47|716.99|709.39|717.19|709.59|716.89|709.29|17
1653486960000|2022-05-25 13:56:00|717.14|709.54|717.48|709.88|717.52|709.92|716.96|709.36|24
1653486970000|2022-05-25 13:56:10|717.67|710.07|717.95|710.35|718.25|710.65|717.67|710.07|25
1653486980000|2022-05-25 13:56:20|718.13|710.53|717.87|710.27|718.21|710.61|717.87|710.27|17
1653486990000|2022-05-25 13:56:30|717.88|710.28|717.28|709.68|718.01|710.41|717.28|709.68|25
1653487000000|2022-05-25 13:56:40|717.27|709.67|717.46|709.86|717.53|709.93|717.25|709.65|15
1653487010000|2022-05-25 13:56:50|717.51|709.91|718.06|710.46|718.06|710.46|717.51|709.91|30
1653487020000|2022-05-25 13:57:00|718.08|710.48|718.28|710.68|718.28|710.68|717.77|710.17|24
1653487030000|2022-05-25 13:57:10|718.27|710.67|717.98|710.38|718.27|710.67|717.96|710.36|19
1653487040000|2022-05-25 13:57:20|717.95|710.35|717.13|709.53|717.97|710.37|717.13|709.53|22
1653487050000|2022-05-25 13:57:30|717.07|709.47|717.12|709.52|717.54|709.94|717.01|709.41|24
1653487060000|2022-05-25 13:57:40|717.11|709.51|717.03|709.43|717.12|709.52|717|709.4|7
1653487070000|2022-05-25 13:57:50|717.05|709.45|716.59|708.99|717.05|709.45|716.59|708.99|23
1653487080000|2022-05-25 13:58:00|716.64|709.04|716.25|708.65|716.79|709.19|716.25|708.65|20
1653487090000|2022-05-25 13:58:10|716.26|708.66|716.7|709.1|716.75|709.15|716.24|708.64|24
1653487100000|2022-05-25 13:58:20|716.59|708.99|716.57|708.97|716.59|708.99|716.36|708.76|26
1653487110000|2022-05-25 13:58:30|716.52|708.92|716.72|709.12|716.98|709.38|716.52|708.92|24
1653487120000|2022-05-25 13:58:40|716.71|709.11|716.58|708.98|716.76|709.16|716.4|708.8|24
1653487130000|2022-05-25 13:58:50|716.6|709|716.16|708.56|716.6|709|716.15|708.55|18
1653487140000|2022-05-25 13:59:00|716.17|708.57|716.2|708.6|716.42|708.82|716.16|708.56|23
1653487150000|2022-05-25 13:59:10|716.21|708.61|716.46|708.86|716.47|708.87|716.21|708.61|15
1653487160000|2022-05-25 13:59:20|716.45|708.85|716.57|708.97|716.67|709.07|716.45|708.85|24
1653487170000|2022-05-25 13:59:30|716.54|708.94|716.81|709.21|716.81|709.21|716.51|708.91|17
1653487180000|2022-05-25 13:59:40|717.16|709.56|716.81|709.21|717.34|709.74|716.65|709.05|25
1653487190000|2022-05-25 13:59:50|716.88|709.28|716.99|709.39|717.39|709.79|716.86|709.26|21
1653487200000|2022-05-25 14:00:00|716.97|709.37|716.91|709.31|717.04|709.44|716.88|709.28|20
1653487210000|2022-05-25 14:00:10|716.92|709.32|716.07|708.47|716.92|709.32|716.07|708.47|23
1653487220000|2022-05-25 14:00:20|716.06|708.46|715.62|708.02|716.06|708.46|715.36|707.76|27
1653487230000|2022-05-25 14:00:30|715.57|707.97|716.43|708.83|716.45|708.85|715.33|707.73|31
1653487240000|2022-05-25 14:00:40|716.42|708.82|716.91|709.31|717.06|709.46|716.08|708.48|34
1653487250000|2022-05-25 14:00:50|716.93|709.33|717.54|709.94|717.75|710.15|716.82|709.22|23
1653487260000|2022-05-25 14:01:00|717.6|710|717.65|710.05|718.04|710.44|717.59|709.99|17
1653487270000|2022-05-25 14:01:10|717.66|710.06|717.21|709.61|717.74|710.14|717.19|709.59|23
1653487280000|2022-05-25 14:01:20|717.2|709.6|717.05|709.45|717.2|709.6|717.05|709.45|16
1653487290000|2022-05-25 14:01:30|717.07|709.47|717.02|709.42|717.1|709.5|716.97|709.37|16
1653487300000|2022-05-25 14:01:40|717.04|709.44|716.92|709.32|717.04|709.44|716.88|709.28|19
1653487310000|2022-05-25 14:01:50|716.81|709.21|716.8|709.2|716.91|709.31|716.76|709.16|19
1653487320000|2022-05-25 14:02:00|716.81|709.21|717.57|709.97|717.57|709.97|716.81|709.21|23
1653487330000|2022-05-25 14:02:10|717.58|709.98|717.5|709.9|717.58|709.98|717.17|709.57|28
1653487340000|2022-05-25 14:02:20|717.49|709.89|718.19|710.59|718.28|710.68|717.45|709.85|23
1653487350000|2022-05-25 14:02:30|718.18|710.58|718.34|710.74|718.44|710.84|717.85|710.25|25
1653487360000|2022-05-25 14:02:40|718.33|710.73|718.47|710.87|718.49|710.89|718.33|710.73|7
1653487370000|2022-05-25 14:02:50|718.48|710.88|718.42|710.82|718.48|710.88|718.08|710.48|22
1653487380000|2022-05-25 14:03:00|718.43|710.83|719.04|711.44|719.32|711.72|718.43|710.83|31
1653487390000|2022-05-25 14:03:10|719.14|711.54|719.37|711.77|719.37|711.77|719.11|711.51|23
1653487400000|2022-05-25 14:03:20|719.35|711.75|719.7|712.1|719.7|712.1|719.32|711.72|20
1653487410000|2022-05-25 14:03:30|719.65|712.05|719.26|711.66|719.83|712.23|719.24|711.64|30
1653487420000|2022-05-25 14:03:40|719.27|711.67|719.37|711.77|719.45|711.85|719.23|711.63|22
1653487430000|2022-05-25 14:03:50|719.36|711.76|719.49|711.89|719.49|711.89|719.36|711.76|18
1653487440000|2022-05-25 14:04:00|719.46|711.86|719.78|712.18|720.14|712.54|719.46|711.86|30
1653487450000|2022-05-25 14:04:10|719.82|712.22|719.88|712.28|719.88|712.28|719.79|712.19|11
1653487460000|2022-05-25 14:04:20|719.87|712.27|719.6|712|719.91|712.31|719.36|711.76|26
1653487470000|2022-05-25 14:04:30|719.61|712.01|719.19|711.59|719.62|712.02|719.18|711.58|13
1653487480000|2022-05-25 14:04:40|719.23|711.63|719.48|711.88|719.48|711.88|719.17|711.57|19
1653487490000|2022-05-25 14:04:50|719.49|711.89|719.51|711.91|719.51|711.91|719.45|711.85|12
1653487500000|2022-05-25 14:05:00|719.45|711.85|719.18|711.58|719.45|711.85|719.18|711.58|13
1653487510000|2022-05-25 14:05:10|719.19|711.59|718.96|711.36|719.19|711.59|718.96|711.36|19
1653487520000|2022-05-25 14:05:20|718.95|711.35|718.09|710.49|719.1|711.5|718.09|710.49|25
1653487530000|2022-05-25 14:05:30|718.08|710.48|718.18|710.58|718.18|710.58|718.08|710.48|12
1653487540000|2022-05-25 14:05:40|718.17|710.57|718.76|711.16|718.76|711.16|718.16|710.56|22
1653487550000|2022-05-25 14:05:50|718.7|711.1|719.2|711.6|719.43|711.83|718.7|711.1|19
1653487560000|2022-05-25 14:06:00|719.11|711.51|718.78|711.18|719.11|711.51|718.77|711.17|20
1653487570000|2022-05-25 14:06:10|718.79|711.19|718.11|710.51|718.79|711.19|718.11|710.51|12
1653487580000|2022-05-25 14:06:20|718.1|710.5|717.69|710.09|718.11|710.51|717.69|710.09|13
1653487590000|2022-05-25 14:06:30|717.55|709.95|716.94|709.34|717.55|709.95|716.93|709.33|25
1653487600000|2022-05-25 14:06:40|716.97|709.37|716.92|709.32|716.98|709.38|716.87|709.27|19
1653487610000|2022-05-25 14:06:50|716.91|709.31|716.93|709.33|716.93|709.33|716.81|709.21|12
1653487620000|2022-05-25 14:07:00|716.94|709.34|716.87|709.27|717.01|709.41|716.85|709.25|22
1653487630000|2022-05-25 14:07:10|716.88|709.28|716.89|709.29|716.92|709.32|716.77|709.17|15
1653487640000|2022-05-25 14:07:20|716.88|709.28|716.64|709.04|716.9|709.3|716.41|708.81|20
1653487650000|2022-05-25 14:07:30|716.63|709.03|716.42|708.82|716.63|709.03|716.22|708.62|17
1653487660000|2022-05-25 14:07:40|716.41|708.81|716.56|708.96|716.57|708.97|716.41|708.81|15
1653487670000|2022-05-25 14:07:50|716.57|708.97|716.72|709.12|716.73|709.13|716.56|708.96|15
1653487680000|2022-05-25 14:08:00|716.73|709.13|716.99|709.39|717.15|709.55|716.73|709.13|20
1653487690000|2022-05-25 14:08:10|717.02|709.42|717|709.4|717.02|709.42|716.99|709.39|6
1653487700000|2022-05-25 14:08:20|716.99|709.39|716.96|709.36|717|709.4|716.96|709.36|5
1653487710000|2022-05-25 14:08:30|717.05|709.45|717.77|710.17|717.77|710.17|717.05|709.45|20
1653487720000|2022-05-25 14:08:40|717.72|710.12|717.2|709.6|717.85|710.25|717.2|709.6|18
1653487730000|2022-05-25 14:08:50|717.21|709.61|717.4|709.8|717.48|709.88|717.18|709.58|25
1653487740000|2022-05-25 14:09:00|717.39|709.79|717.21|709.61|717.48|709.88|717.11|709.51|27
1653487750000|2022-05-25 14:09:10|717.2|709.6|717.14|709.54|717.29|709.69|717.04|709.44|18
1653487760000|2022-05-25 14:09:20|717.13|709.53|717.03|709.43|717.13|709.53|717.03|709.43|10
1653487770000|2022-05-25 14:09:30|716.98|709.38|717.01|709.41|717.01|709.41|716.98|709.38|2
1653487780000|2022-05-25 14:09:40|717|709.4|716.17|708.57|717|709.4|716.17|708.57|15
1653487790000|2022-05-25 14:09:50|716.18|708.58|716.5|708.9|716.5|708.9|716.18|708.58|17
1653487800000|2022-05-25 14:10:00|716.58|708.98|716.8|709.2|716.84|709.24|716.58|708.98|24
1653487810000|2022-05-25 14:10:10|716.73|709.13|716.03|708.43|716.85|709.25|716.03|708.43|22
1653487820000|2022-05-25 14:10:20|716.04|708.44|715.99|708.39|716.04|708.44|715.98|708.38|6
1653487830000|2022-05-25 14:10:30|715.98|708.38|715.99|708.39|715.99|708.39|715.8|708.2|13
1653487840000|2022-05-25 14:10:40|715.97|708.37|716.35|708.75|716.35|708.75|715.92|708.32|11
1653487850000|2022-05-25 14:10:50|716.44|708.84|716.07|708.47|716.44|708.84|716.07|708.47|12
1653487860000|2022-05-25 14:11:00|716.06|708.46|716.69|709.09|716.7|709.1|716.02|708.42|17
1653487870000|2022-05-25 14:11:10|716.68|709.08|717.05|709.45|717.22|709.62|716.65|709.05|25
1653487880000|2022-05-25 14:11:20|716.92|709.32|716.93|709.33|716.93|709.33|716.8|709.2|12
1653487890000|2022-05-25 14:11:30|716.94|709.34|716.93|709.33|717.08|709.48|716.85|709.25|26
1653487900000|2022-05-25 14:11:40|716.95|709.35|716.64|709.04|716.95|709.35|716.64|709.04|23
1653487910000|2022-05-25 14:11:50|716.61|709.01|716.69|709.09|716.8|709.2|716.61|709.01|20
1653487920000|2022-05-25 14:12:00|716.74|709.14|716.16|708.56|716.74|709.14|716.15|708.55|22
1653487930000|2022-05-25 14:12:10|716.17|708.57|716.23|708.63|716.46|708.86|716.17|708.57|16
1653487940000|2022-05-25 14:12:20|716.18|708.58|716.52|708.92|716.53|708.93|716.18|708.58|20
1653487950000|2022-05-25 14:12:30|716.54|708.94|716.61|709.01|716.61|709.01|716.44|708.84|19
1653487960000|2022-05-25 14:12:40|716.73|709.13|717.17|709.57|717.17|709.57|716.68|709.08|14
1653487970000|2022-05-25 14:12:50|717.22|709.62|717.53|709.93|717.56|709.96|717.22|709.62|21
1653487980000|2022-05-25 14:13:00|717.54|709.94|717.09|709.49|717.58|709.98|717.09|709.49|18
1653487990000|2022-05-25 14:13:10|717.02|709.42|717|709.4|717.02|709.42|716.97|709.37|10
1653488000000|2022-05-25 14:13:20|717.01|709.41|717.59|709.99|717.59|709.99|716.84|709.24|21
1653488010000|2022-05-25 14:13:30|717.58|709.98|717.75|710.15|717.78|710.18|717.57|709.97|23
1653488020000|2022-05-25 14:13:40|717.76|710.16|717.83|710.23|717.9|710.3|717.76|710.16|17
1653488030000|2022-05-25 14:13:50|717.75|710.15|717.65|710.05|717.75|710.15|717.65|710.05|22
1653488040000|2022-05-25 14:14:00|717.67|710.07|717.54|709.94|717.74|710.14|717.49|709.89|29
1653488050000|2022-05-25 14:14:10|717.55|709.95|718.22|710.62|718.23|710.63|717.55|709.95|30
1653488060000|2022-05-25 14:14:20|718.41|710.81|718.46|710.86|718.46|710.86|718.36|710.76|12
1653488070000|2022-05-25 14:14:30|718.54|710.94|718.36|710.76|718.62|711.02|718.36|710.76|21
1653488080000|2022-05-25 14:14:40|718.37|710.77|718.58|710.98|718.79|711.19|718.33|710.73|25
1653488090000|2022-05-25 14:14:50|718.6|711|718.54|710.94|718.67|711.07|718.53|710.93|18
1653488100000|2022-05-25 14:15:00|718.6|711|718.29|710.69|718.61|711.01|717.95|710.35|24
1653488110000|2022-05-25 14:15:10|718.3|710.7|718.35|710.75|718.4|710.8|718.23|710.63|28
1653488120000|2022-05-25 14:15:20|718.36|710.76|718.49|710.89|718.51|710.91|718.35|710.75|15
1653488130000|2022-05-25 14:15:30|718.48|710.88|718.38|710.78|718.48|710.88|718.37|710.77|12
1653488140000|2022-05-25 14:15:40|718.37|710.77|718.14|710.54|718.65|711.05|717.96|710.36|23
1653488150000|2022-05-25 14:15:50|718.15|710.55|717.83|710.23|718.37|710.77|717.83|710.23|25
1653488160000|2022-05-25 14:16:00|717.8|710.2|717.8|710.2|718.22|710.62|717.63|710.03|30
1653488170000|2022-05-25 14:16:10|717.81|710.21|717.71|710.11|717.85|710.25|717.7|710.1|17
1653488180000|2022-05-25 14:16:20|717.69|710.09|717.21|709.61|717.69|710.09|717.2|709.6|25
1653488190000|2022-05-25 14:16:30|717.2|709.6|717.45|709.85|717.45|709.85|717.15|709.55|13
1653488200000|2022-05-25 14:16:40|717.46|709.86|717.35|709.75|717.46|709.86|717.3|709.7|19
1653488210000|2022-05-25 14:16:50|717.37|709.77|717.33|709.73|717.37|709.77|717.06|709.46|26
1653488220000|2022-05-25 14:17:00|717.35|709.75|717.32|709.72|717.44|709.84|717.32|709.72|9
1653488230000|2022-05-25 14:17:10|717.28|709.68|718.36|710.76|718.36|710.76|717.28|709.68|28
1653488240000|2022-05-25 14:17:20|718.37|710.77|718.03|710.43|718.37|710.77|717.93|710.33|16
1653488250000|2022-05-25 14:17:30|718.04|710.44|717.21|709.61|718.04|710.44|717.21|709.61|25
1653488260000|2022-05-25 14:17:40|717.2|709.6|717.15|709.55|717.2|709.6|717.15|709.55|9
1653488270000|2022-05-25 14:17:50|717.14|709.54|716.78|709.18|717.16|709.56|716.76|709.16|25
1653488280000|2022-05-25 14:18:00|716.77|709.17|716.53|708.93|716.78|709.18|716.37|708.77|23
1653488290000|2022-05-25 14:18:10|716.54|708.94|716.77|709.17|716.78|709.18|716.38|708.78|22
1653488300000|2022-05-25 14:18:20|716.78|709.18|717.23|709.63|717.27|709.67|716.65|709.05|21
1653488310000|2022-05-25 14:18:30|717.22|709.62|717.31|709.71|717.32|709.72|717.22|709.62|19
1653488320000|2022-05-25 14:18:40|717.32|709.72|718.26|710.66|718.29|710.69|717.32|709.72|23
1653488330000|2022-05-25 14:18:50|718.2|710.6|718.22|710.62|718.31|710.71|718.17|710.57|19
1653488340000|2022-05-25 14:19:00|718.3|710.7|718.33|710.73|718.55|710.95|718.12|710.52|23
1653488350000|2022-05-25 14:19:10|718.34|710.74|718.29|710.69|718.42|710.82|718.05|710.45|22
1653488360000|2022-05-25 14:19:20|718.27|710.67|717.63|710.03|718.27|710.67|717.62|710.02|23
1653488370000|2022-05-25 14:19:30|717.73|710.13|718.36|710.76|718.37|710.77|717.73|710.13|21
1653488380000|2022-05-25 14:19:40|718.37|710.77|718.74|711.14|719.06|711.46|718.37|710.77|21
1653488390000|2022-05-25 14:19:50|718.77|711.17|718.84|711.24|718.86|711.26|718.76|711.16|8
1653488400000|2022-05-25 14:20:00|718.85|711.25|718.91|711.31|718.94|711.34|718.85|711.25|20
1653488410000|2022-05-25 14:20:10|718.9|711.3|718.69|711.09|718.9|711.3|718.68|711.08|12
1653488420000|2022-05-25 14:20:20|718.45|710.85|718.06|710.46|718.45|710.85|717.96|710.36|24
1653488430000|2022-05-25 14:20:30|718.07|710.47|718.14|710.54|718.43|710.83|718.07|710.47|20
1653488440000|2022-05-25 14:20:40|718.13|710.53|717.99|710.39|718.16|710.56|717.99|710.39|17
1653488450000|2022-05-25 14:20:50|717.96|710.36|717.91|710.31|717.96|710.36|717.91|710.31|9
1653488460000|2022-05-25 14:21:00|718.07|710.47|718.15|710.55|718.41|710.81|717.92|710.32|29
1653488470000|2022-05-25 14:21:10|718.16|710.56|718.48|710.88|718.48|710.88|718.06|710.46|25
1653488480000|2022-05-25 14:21:20|718.61|711.01|718.55|710.95|719.09|711.49|718.55|710.95|23
1653488490000|2022-05-25 14:21:30|718.56|710.96|718.66|711.06|718.7|711.1|718.55|710.95|10
1653488500000|2022-05-25 14:21:40|718.67|711.07|718.6|711|718.67|711.07|718.6|711|14
1653488510000|2022-05-25 14:21:50|718.62|711.02|718.61|711.01|718.62|711.02|718.61|711.01|4
1653488520000|2022-05-25 14:22:00|718.63|711.03|718.61|711.01|718.63|711.03|718.6|711|5
1653488530000|2022-05-25 14:22:10|718.62|711.02|719.48|711.88|719.51|711.91|718.61|711.01|15
1653488540000|2022-05-25 14:22:20|719.5|711.9|719.67|712.07|719.7|712.1|719.5|711.9|13
1653488550000|2022-05-25 14:22:30|719.69|712.09|719.97|712.37|719.97|712.37|719.69|712.09|10
1653488560000|2022-05-25 14:22:40|719.96|712.36|720.08|712.48|720.08|712.48|719.71|712.11|13
1653488570000|2022-05-25 14:22:50|720.09|712.49|719.67|712.07|720.31|712.71|719.67|712.07|16
1653488580000|2022-05-25 14:23:00|719.68|712.08|719.57|711.97|719.68|712.08|719.51|711.91|16
1653488590000|2022-05-25 14:23:10|719.56|711.96|719.53|711.93|719.64|712.04|719.53|711.93|9
1653488600000|2022-05-25 14:23:20|719.55|711.95|719.56|711.96|719.56|711.96|719.55|711.95|2
1653488610000|2022-05-25 14:23:30|719.57|711.97|719.28|711.68|719.59|711.99|719.28|711.68|20
1653488620000|2022-05-25 14:23:40|719.29|711.69|719.19|711.59|719.29|711.69|719.13|711.53|20
1653488630000|2022-05-25 14:23:50|719.2|711.6|719.38|711.78|719.54|711.94|719.2|711.6|27
1653488640000|2022-05-25 14:24:00|719.3|711.7|719.36|711.76|719.42|711.82|719.2|711.6|22
1653488650000|2022-05-25 14:24:10|719.37|711.77|719.42|711.82|719.47|711.87|719.2|711.6|21
1653488660000|2022-05-25 14:24:20|719.4|711.8|719.36|711.76|719.4|711.8|719.18|711.58|16
1653488670000|2022-05-25 14:24:30|719.34|711.74|719.01|711.41|719.36|711.76|719.01|711.41|15
1653488680000|2022-05-25 14:24:40|719.08|711.48|718.85|711.25|719.12|711.52|718.85|711.25|9
1653488690000|2022-05-25 14:24:50|718.83|711.23|719.02|711.42|719.03|711.43|718.83|711.23|11
1653488700000|2022-05-25 14:25:00|718.99|711.39|719.44|711.84|719.44|711.84|718.96|711.36|16
1653488710000|2022-05-25 14:25:10|719.4|711.8|719.1|711.5|719.4|711.8|719.09|711.49|10
1653488720000|2022-05-25 14:25:20|719.13|711.53|719.19|711.59|719.19|711.59|719.1|711.5|7
1653488730000|2022-05-25 14:25:30|719.13|711.53|718.93|711.33|719.16|711.56|718.78|711.18|18
1653488740000|2022-05-25 14:25:40|718.97|711.37|718.86|711.26|718.97|711.37|718.84|711.24|18
1653488750000|2022-05-25 14:25:50|718.83|711.23|718.42|710.82|718.84|711.24|718.26|710.66|29
1653488760000|2022-05-25 14:26:00|718.5|710.9|718.51|710.91|718.51|710.91|718.42|710.82|19
1653488770000|2022-05-25 14:26:10|718.62|711.02|718.54|710.94|718.8|711.2|718.52|710.92|23
1653488780000|2022-05-25 14:26:20|718.57|710.97|718.52|710.92|718.66|711.06|718.27|710.67|22
1653488790000|2022-05-25 14:26:30|718.51|710.91|718.5|710.9|718.52|710.92|718.49|710.89|10
1653488800000|2022-05-25 14:26:40|718.51|710.91|718.59|710.99|718.65|711.05|718.51|710.91|13
1653488810000|2022-05-25 14:26:50|718.6|711|718.47|710.87|718.64|711.04|718.22|710.62|18
1653488820000|2022-05-25 14:27:00|718.45|710.85|718.5|710.9|718.55|710.95|718.22|710.62|21
1653488830000|2022-05-25 14:27:10|718.49|710.89|718.65|711.05|718.65|711.05|718.48|710.88|13
1653488840000|2022-05-25 14:27:20|718.71|711.11|718.72|711.12|718.72|711.12|718.71|711.11|2
1653488850000|2022-05-25 14:27:30|718.71|711.11|718.74|711.14|718.75|711.15|718.71|711.11|12
1653488860000|2022-05-25 14:27:40|718.75|711.15|718.78|711.18|718.78|711.18|718.72|711.12|3
1653488870000|2022-05-25 14:27:50|718.77|711.17|718.47|710.87|718.77|711.17|718.47|710.87|12
1653488880000|2022-05-25 14:28:00|718.51|710.91|718.12|710.52|718.53|710.93|718.11|710.51|18
1653488890000|2022-05-25 14:28:10|718.11|710.51|718.09|710.49|718.12|710.52|718.02|710.42|15
1653488900000|2022-05-25 14:28:20|718.07|710.47|718.53|710.93|718.59|710.99|718.07|710.47|21
1653488910000|2022-05-25 14:28:30|718.54|710.94|718.54|710.94|718.56|710.96|718.53|710.93|12
1653488920000|2022-05-25 14:28:40|718.56|710.96|718.47|710.87|718.56|710.96|718.36|710.76|25
1653488930000|2022-05-25 14:28:50|718.77|711.17|719.94|712.34|720.42|712.82|718.77|711.17|34
1653488940000|2022-05-25 14:29:00|719.92|712.32|720.1|712.5|720.1|712.5|719.92|712.32|11
1653488950000|2022-05-25 14:29:10|720.11|712.51|721.1|713.5|721.1|713.5|719.98|712.38|12
1653488960000|2022-05-25 14:29:20|721.12|713.52|721.44|713.84|721.44|713.84|721.03|713.43|21
1653488970000|2022-05-25 14:29:30|721.39|713.79|720.98|713.38|721.46|713.86|720.98|713.38|17
1653488980000|2022-05-25 14:29:40|720.96|713.36|721.01|713.41|721.07|713.47|720.96|713.36|15
1653488990000|2022-05-25 14:29:50|721.02|713.42|720.93|713.33|721.03|713.43|720.91|713.31|9
1653489000000|2022-05-25 14:30:00|720.96|713.36|721.51|713.91|721.51|713.91|720.86|713.26|27
1653489010000|2022-05-25 14:30:10|721.52|713.92|721.12|713.52|721.62|714.02|721.1|713.5|24
1653489020000|2022-05-25 14:30:20|721.06|713.46|720.98|713.38|721.06|713.46|720.88|713.28|21
1653489030000|2022-05-25 14:30:30|720.99|713.39|720.85|713.25|721.06|713.46|720.85|713.25|21
1653489040000|2022-05-25 14:30:40|720.75|713.15|719.69|712.09|720.77|713.17|719.67|712.07|33
1653489050000|2022-05-25 14:30:50|719.39|711.79|719.16|711.56|719.39|711.79|719.1|711.5|21
1653489060000|2022-05-25 14:31:00|719.19|711.59|719.19|711.59|719.23|711.63|719.17|711.57|16
1653489070000|2022-05-25 14:31:10|719.18|711.58|718.67|711.07|719.24|711.64|718.26|710.66|24
1653489080000|2022-05-25 14:31:20|718.66|711.06|718.53|710.93|718.66|711.06|718.25|710.65|21
1653489090000|2022-05-25 14:31:30|718.52|710.92|718.46|710.86|718.55|710.95|718.44|710.84|24
1653489100000|2022-05-25 14:31:40|718.45|710.85|718.42|710.82|718.45|710.85|718.27|710.67|23
1653489110000|2022-05-25 14:31:50|718.45|710.85|718.44|710.84|718.48|710.88|718.44|710.84|9
1653489120000|2022-05-25 14:32:00|718.43|710.83|718.73|711.13|718.73|711.13|718.43|710.83|18
1653489130000|2022-05-25 14:32:10|718.72|711.12|719.43|711.83|719.43|711.83|718.65|711.05|18
1653489140000|2022-05-25 14:32:20|719.4|711.8|718.98|711.38|719.4|711.8|718.96|711.36|17
1653489150000|2022-05-25 14:32:30|718.96|711.36|718.93|711.33|718.97|711.37|718.93|711.33|7
1653489160000|2022-05-25 14:32:40|718.91|711.31|718.05|710.45|718.91|711.31|718.05|710.45|28
1653489170000|2022-05-25 14:32:50|718.04|710.44|718.47|710.87|718.47|710.87|718.03|710.43|6
1653489180000|2022-05-25 14:33:00|718.48|710.88|718.27|710.67|718.57|710.97|718.27|710.67|23
1653489190000|2022-05-25 14:33:10|718.23|710.63|718.05|710.45|718.23|710.63|718.05|710.45|12
1653489200000|2022-05-25 14:33:20|718.04|710.44|718.01|710.41|718.04|710.44|717.94|710.34|15
1653489210000|2022-05-25 14:33:30|718.03|710.43|718.13|710.53|718.43|710.83|718.03|710.43|17
1653489220000|2022-05-25 14:33:40|718.11|710.51|718.05|710.45|718.11|710.51|718.05|710.45|4
1653489230000|2022-05-25 14:33:50|718.08|710.48|718.07|710.47|718.11|710.51|718.07|710.47|7
1653489240000|2022-05-25 14:34:00|718.05|710.45|718.44|710.84|718.65|711.05|718|710.4|22
1653489250000|2022-05-25 14:34:10|718.39|710.79|718.45|710.85|718.45|710.85|718.2|710.6|19
1653489260000|2022-05-25 14:34:20|718.51|710.91|718.27|710.67|718.51|710.91|718.27|710.67|13
1653489270000|2022-05-25 14:34:30|718.24|710.64|718.46|710.86|718.47|710.87|717.98|710.38|19
1653489280000|2022-05-25 14:34:40|718.47|710.87|718.43|710.83|718.47|710.87|718.3|710.7|18
1653489290000|2022-05-25 14:34:50|718.46|710.86|718.48|710.88|718.48|710.88|718.46|710.86|2
1653489300000|2022-05-25 14:35:00|718.49|710.89|719.41|711.81|719.48|711.88|718.49|710.89|19
1653489310000|2022-05-25 14:35:10|719.43|711.83|719.04|711.44|719.44|711.84|718.95|711.35|25
1653489320000|2022-05-25 14:35:20|719.07|711.47|719.05|711.45|719.07|711.47|719.02|711.42|4
1653489330000|2022-05-25 14:35:30|719.08|711.48|719.03|711.43|719.08|711.48|719.03|711.43|5
1653489340000|2022-05-25 14:35:40|719.04|711.44|718.77|711.17|719.04|711.44|718.63|711.03|21
1653489350000|2022-05-25 14:35:50|718.78|711.18|718.8|711.2|718.85|711.25|718.75|711.15|17
1653489360000|2022-05-25 14:36:00|718.74|711.14|718.82|711.22|718.83|711.23|718.61|711.01|21
1653489370000|2022-05-25 14:36:10|718.88|711.28|719.04|711.44|719.2|711.6|718.81|711.21|17
1653489380000|2022-05-25 14:36:20|719.22|711.62|718.99|711.39|719.22|711.62|718.95|711.35|14
1653489390000|2022-05-25 14:36:30|718.98|711.38|718.87|711.27|718.98|711.38|718.8|711.2|18
1653489400000|2022-05-25 14:36:40|718.89|711.29|718.54|710.94|718.92|711.32|718.32|710.72|19
1653489410000|2022-05-25 14:36:50|718.51|710.91|718.75|711.15|718.85|711.25|718.51|710.91|20
1653489420000|2022-05-25 14:37:00|718.77|711.17|718.93|711.33|718.98|711.38|718.77|711.17|13
1653489430000|2022-05-25 14:37:10|718.94|711.34|719.25|711.65|719.49|711.89|718.81|711.21|18
1653489440000|2022-05-25 14:37:20|719.29|711.69|719.26|711.66|719.59|711.99|719.24|711.64|22
1653489450000|2022-05-25 14:37:30|719.19|711.59|719.55|711.95|719.55|711.95|719.19|711.59|8
1653489460000|2022-05-25 14:37:40|719.62|712.02|719.65|712.05|719.65|712.05|719.62|712.02|7
1653489470000|2022-05-25 14:37:50|719.63|712.03|719.6|712|719.64|712.04|719.6|712|8
1653489480000|2022-05-25 14:38:00|719.63|712.03|719.83|712.23|719.85|712.25|719.63|712.03|12
1653489490000|2022-05-25 14:38:10|719.81|712.21|719.29|711.69|719.91|712.31|719.25|711.65|14
1653489500000|2022-05-25 14:38:20|719.36|711.76|719.54|711.94|719.58|711.98|719.35|711.75|22
1653489510000|2022-05-25 14:38:30|719.57|711.97|720.23|712.63|720.32|712.72|719.57|711.97|18
1653489520000|2022-05-25 14:38:40|720.27|712.67|720.36|712.76|720.38|712.78|720.27|712.67|16
1653489530000|2022-05-25 14:38:50|720.37|712.77|720.57|712.97|720.58|712.98|720.37|712.77|9
1653489540000|2022-05-25 14:39:00|720.64|713.04|720.74|713.14|720.81|713.21|720.62|713.02|12
1653489550000|2022-05-25 14:39:10|720.75|713.15|720.77|713.17|720.78|713.18|720.7|713.1|8
1653489560000|2022-05-25 14:39:20|720.78|713.18|720.75|713.15|720.78|713.18|720.75|713.15|6
1653489570000|2022-05-25 14:39:30|720.7|713.1|720.7|713.1|720.7|713.1|720.69|713.09|3
1653489580000|2022-05-25 14:39:40|720.69|713.09|720.74|713.14|720.74|713.14|720.6|713|18
1653489590000|2022-05-25 14:39:50|720.73|713.13|720.73|713.13|720.74|713.14|720.73|713.13|7
1653489600000|2022-05-25 14:40:00|720.62|713.02|720.67|713.07|720.74|713.14|720.57|712.97|18
1653489610000|2022-05-25 14:40:10|720.66|713.06|720.28|712.68|720.77|713.17|720.2|712.6|25
1653489620000|2022-05-25 14:40:20|720.35|712.75|720.62|713.02|720.62|713.02|720.35|712.75|11
1653489630000|2022-05-25 14:40:30|720.58|712.98|720.37|712.77|720.58|712.98|720.15|712.55|24
1653489640000|2022-05-25 14:40:40|720.36|712.76|720.11|712.51|720.37|712.77|720.09|712.49|17
1653489650000|2022-05-25 14:40:50|720.04|712.44|719.63|712.03|720.14|712.54|719.63|712.03|27
1653489660000|2022-05-25 14:41:00|719.6|712|719.05|711.45|719.6|712|718.97|711.37|27
1653489670000|2022-05-25 14:41:10|719.04|711.44|719.02|711.42|719.04|711.44|719.02|711.42|7
1653489680000|2022-05-25 14:41:20|719.01|711.41|719.1|711.5|719.1|711.5|719.01|711.41|9
1653489690000|2022-05-25 14:41:30|719.12|711.52|719.24|711.64|719.46|711.86|718.99|711.39|18
1653489700000|2022-05-25 14:41:40|719.25|711.65|719.03|711.43|719.25|711.65|719.03|711.43|19
1653489710000|2022-05-25 14:41:50|718.92|711.32|718.28|710.68|718.96|711.36|718.27|710.67|25
1653489720000|2022-05-25 14:42:00|718.29|710.69|718.32|710.72|718.51|710.91|718.25|710.65|26
1653489730000|2022-05-25 14:42:10|718.33|710.73|718.73|711.13|718.75|711.15|718.32|710.72|13
1653489740000|2022-05-25 14:42:20|718.74|711.14|718.74|711.14|718.77|711.17|718.72|711.12|13
1653489750000|2022-05-25 14:42:30|718.73|711.13|718.56|710.96|718.75|711.15|718.38|710.78|13
1653489760000|2022-05-25 14:42:40|718.58|710.98|718.73|711.13|718.77|711.17|718.55|710.95|23
1653489770000|2022-05-25 14:42:50|718.72|711.12|718.29|710.69|718.73|711.13|718.29|710.69|12
1653489780000|2022-05-25 14:43:00|718.3|710.7|718.32|710.72|718.64|711.04|718.27|710.67|21
1653489790000|2022-05-25 14:43:10|718.31|710.71|718.08|710.48|718.31|710.71|718.08|710.48|17
1653489800000|2022-05-25 14:43:20|717.98|710.38|717.94|710.34|718|710.4|717.78|710.18|21
1653489810000|2022-05-25 14:43:30|717.93|710.33|717.89|710.29|718.01|710.41|717.75|710.15|20
1653489820000|2022-05-25 14:43:40|717.88|710.28|717.82|710.22|717.88|710.28|717.82|710.22|12
1653489830000|2022-05-25 14:43:50|717.87|710.27|718.01|710.41|718.08|710.48|717.87|710.27|7
1653489840000|2022-05-25 14:44:00|718.12|710.52|718.07|710.47|718.46|710.86|718.01|710.41|20
1653489850000|2022-05-25 14:44:10|718.05|710.45|718.26|710.66|718.26|710.66|718.03|710.43|8
1653489860000|2022-05-25 14:44:20|718.22|710.62|718.22|710.62|718.22|710.62|718.22|710.62|1
1653489870000|2022-05-25 14:44:30|718.25|710.65|716.92|709.32|718.25|710.65|716.67|709.07|22
1653489880000|2022-05-25 14:44:40|716.91|709.31|717|709.4|717|709.4|716.78|709.18|17
1653489890000|2022-05-25 14:44:50|716.99|709.39|717.44|709.84|717.44|709.84|716.9|709.3|18
1653489900000|2022-05-25 14:45:00|717.45|709.85|716.98|709.38|717.5|709.9|716.98|709.38|21
1653489910000|2022-05-25 14:45:10|716.99|709.39|716.87|709.27|717.07|709.47|716.85|709.25|17
1653489920000|2022-05-25 14:45:20|716.82|709.22|716.24|708.64|716.89|709.29|716.24|708.64|19
1653489930000|2022-05-25 14:45:30|716.25|708.65|716.17|708.57|716.44|708.84|716.17|708.57|17
1653489940000|2022-05-25 14:45:40|716.18|708.58|715.89|708.29|716.18|708.58|715.89|708.29|14
1653489950000|2022-05-25 14:45:50|715.88|708.28|715.22|707.62|715.88|708.28|715.21|707.61|20
1653489960000|2022-05-25 14:46:00|715.23|707.63|715.23|707.63|715.54|707.94|715.22|707.62|20
1653489970000|2022-05-25 14:46:10|715.18|707.58|715.23|707.63|715.23|707.63|715.17|707.57|17
1653489980000|2022-05-25 14:46:20|715.24|707.64|715.14|707.54|715.24|707.64|715.14|707.54|8
1653489990000|2022-05-25 14:46:30|715.11|707.51|714.57|706.97|715.11|707.51|714.56|706.96|18
1653490000000|2022-05-25 14:46:40|714.58|706.98|714.3|706.7|714.79|707.19|714.3|706.7|19
1653490010000|2022-05-25 14:46:50|714.29|706.69|714.26|706.66|714.31|706.71|714.23|706.63|11
1653490020000|2022-05-25 14:47:00|714.15|706.55|714.21|706.61|714.21|706.61|714.14|706.54|14
1653490030000|2022-05-25 14:47:10|714.24|706.64|714.57|706.97|714.65|707.05|714.24|706.64|24
1653490040000|2022-05-25 14:47:20|714.58|706.98|714.41|706.81|714.62|707.02|714.41|706.81|9
1653490050000|2022-05-25 14:47:30|714.4|706.8|714|706.4|714.4|706.8|714|706.4|24
1653490060000|2022-05-25 14:47:40|714.03|706.43|713.31|705.71|714.07|706.47|713.31|705.71|26
1653490070000|2022-05-25 14:47:50|713.3|705.7|713.22|705.62|713.3|705.7|713.21|705.61|6
1653490080000|2022-05-25 14:48:00|713.24|705.64|713.06|705.46|713.34|705.74|712.85|705.25|14
1653490090000|2022-05-25 14:48:10|713.09|705.49|712.42|704.82|713.11|705.51|712.42|704.82|21
1653490100000|2022-05-25 14:48:20|712.43|704.83|712.29|704.69|712.43|704.83|712.04|704.44|18
1653490110000|2022-05-25 14:48:30|712.28|704.68|712.28|704.68|712.57|704.97|712.14|704.54|25
1653490120000|2022-05-25 14:48:40|712.27|704.67|710.37|702.77|712.58|704.98|710.36|702.76|24
1653490130000|2022-05-25 14:48:50|710.36|702.76|710.96|703.36|711.12|703.52|710.36|702.76|26
1653490140000|2022-05-25 14:49:00|710.95|703.35|711.06|703.46|711.13|703.53|710.91|703.31|14
1653490150000|2022-05-25 14:49:10|711.04|703.44|711|703.4|711.05|703.45|711|703.4|3
1653490160000|2022-05-25 14:49:20|711.03|703.43|711.46|703.86|711.46|703.86|711.03|703.43|20
1653490170000|2022-05-25 14:49:30|711.5|703.9|711.55|703.95|711.66|704.06|711.46|703.86|14
1653490180000|2022-05-25 14:49:40|711.58|703.98|711.61|704.01|711.61|704.01|711.19|703.59|22
1653490190000|2022-05-25 14:49:50|711.62|704.02|711.16|703.56|711.63|704.03|711.13|703.53|18
1653490200000|2022-05-25 14:50:00|711.15|703.55|711.1|703.5|711.15|703.55|711.09|703.49|7
1653490210000|2022-05-25 14:50:10|711.11|703.51|711.36|703.76|711.41|703.81|711.11|703.51|16
1653490220000|2022-05-25 14:50:20|711.35|703.75|711.7|704.1|711.72|704.12|711.35|703.75|18
1653490230000|2022-05-25 14:50:30|711.58|703.98|711.49|703.89|711.73|704.13|711.47|703.87|18
1653490240000|2022-05-25 14:50:40|711.5|703.9|711.19|703.59|711.63|704.03|711.15|703.55|18
1653490250000|2022-05-25 14:50:50|711.11|703.51|711.3|703.7|711.42|703.82|711.11|703.51|25
1653490260000|2022-05-25 14:51:00|711.31|703.71|711|703.4|711.32|703.72|711|703.4|14
1653490270000|2022-05-25 14:51:10|710.99|703.39|711.28|703.68|711.28|703.68|710.95|703.35|12
1653490280000|2022-05-25 14:51:20|711.27|703.67|711.29|703.69|711.32|703.72|711.26|703.66|17
1653490290000|2022-05-25 14:51:30|711.3|703.7|711.31|703.71|711.35|703.75|711.28|703.68|9
1653490300000|2022-05-25 14:51:40|711.3|703.7|711.27|703.67|711.34|703.74|711.26|703.66|12
1653490310000|2022-05-25 14:51:50|711.28|703.68|711.3|703.7|711.33|703.73|711.28|703.68|12
1653490320000|2022-05-25 14:52:00|711.27|703.67|711.47|703.87|711.47|703.87|711.26|703.66|18
1653490330000|2022-05-25 14:52:10|711.46|703.86|711.51|703.91|711.53|703.93|711.42|703.82|19
1653490340000|2022-05-25 14:52:20|711.5|703.9|711.38|703.78|711.5|703.9|711.34|703.74|11
1653490350000|2022-05-25 14:52:30|711.39|703.79|711.41|703.81|711.41|703.81|711.39|703.79|5
1653490360000|2022-05-25 14:52:40|711.48|703.88|711.48|703.88|711.48|703.88|711.47|703.87|3
1653490370000|2022-05-25 14:52:50|711.47|703.87|711.45|703.85|711.6|704|711.31|703.71|25
1653490380000|2022-05-25 14:53:00|711.4|703.8|711.39|703.79|711.44|703.84|711.33|703.73|15
1653490390000|2022-05-25 14:53:10|711.38|703.78|711.44|703.84|711.66|704.06|711.38|703.78|14
1653490400000|2022-05-25 14:53:20|711.43|703.83|711.51|703.91|711.52|703.92|711.43|703.83|10
1653490410000|2022-05-25 14:53:30|711.52|703.92|711.57|703.97|711.57|703.97|711.45|703.85|10
1653490420000|2022-05-25 14:53:40|711.58|703.98|711.59|703.99|711.59|703.99|711.56|703.96|9
1653490430000|2022-05-25 14:53:50|711.6|704|711.98|704.38|712.45|704.85|711.6|704|15
1653490440000|2022-05-25 14:54:00|711.85|704.25|712.07|704.47|712.24|704.64|711.71|704.11|29
1653490450000|2022-05-25 14:54:10|712.21|704.61|711.96|704.36|712.33|704.73|711.96|704.36|21
1653490460000|2022-05-25 14:54:20|711.98|704.38|711.9|704.3|711.98|704.38|711.89|704.29|17
1653490470000|2022-05-25 14:54:30|711.91|704.31|711.58|703.98|711.93|704.33|711.39|703.79|20
1653490480000|2022-05-25 14:54:40|711.62|704.02|711.56|703.96|711.62|704.02|711.56|703.96|9
1653490490000|2022-05-25 14:54:50|711.59|703.99|711.22|703.62|711.65|704.05|711.22|703.62|11
1653490500000|2022-05-25 14:55:00|711.24|703.64|711.32|703.72|711.34|703.74|711.16|703.56|9
1653490510000|2022-05-25 14:55:10|711.34|703.74|711.52|703.92|711.52|703.92|711.34|703.74|12
1653490520000|2022-05-25 14:55:20|711.48|703.88|711.47|703.87|711.48|703.88|711.46|703.86|8
1653490530000|2022-05-25 14:55:30|711.48|703.88|711.72|704.12|711.72|704.12|711.48|703.88|9
1653490540000|2022-05-25 14:55:40|711.69|704.09|711.72|704.12|711.75|704.15|711.55|703.95|14
1653490550000|2022-05-25 14:55:50|711.59|703.99|711.53|703.93|711.59|703.99|711.48|703.88|14
1653490560000|2022-05-25 14:56:00|711.5|703.9|711.42|703.82|711.53|703.93|711.12|703.52|23
1653490570000|2022-05-25 14:56:10|711.45|703.85|711.45|703.85|711.46|703.86|711.43|703.83|7
1653490580000|2022-05-25 14:56:20|711.46|703.86|711.45|703.85|711.46|703.86|711.44|703.84|3
1653490590000|2022-05-25 14:56:30|711.51|703.91|711.59|703.99|711.6|704|711.38|703.78|14
1653490600000|2022-05-25 14:56:40|711.6|704|711.66|704.06|711.66|704.06|711.57|703.97|20
1653490610000|2022-05-25 14:56:50|711.48|703.88|711.47|703.87|711.48|703.88|711.45|703.85|5
1653490620000|2022-05-25 14:57:00|711.46|703.86|711.41|703.81|711.51|703.91|711.41|703.81|12
1653490630000|2022-05-25 14:57:10|711.42|703.82|711.57|703.97|711.57|703.97|711.42|703.82|20
1653490640000|2022-05-25 14:57:20|711.56|703.96|711.55|703.95|711.56|703.96|711.22|703.62|14
1653490650000|2022-05-25 14:57:30|711.52|703.92|711.71|704.11|711.74|704.14|711.52|703.92|11
1653490660000|2022-05-25 14:57:40|711.72|704.12|711.73|704.13|711.76|704.16|711.72|704.12|10
1653490670000|2022-05-25 14:57:50|711.74|704.14|712.33|704.73|712.41|704.81|711.74|704.14|24
1653490680000|2022-05-25 14:58:00|712.32|704.72|712.08|704.48|712.33|704.73|712.08|704.48|22
1653490690000|2022-05-25 14:58:10|711.9|704.3|712.48|704.88|712.48|704.88|711.8|704.2|20
1653490700000|2022-05-25 14:58:20|712.52|704.92|712.54|704.94|712.54|704.94|712.49|704.89|12
1653490710000|2022-05-25 14:58:30|712.53|704.93|712.67|705.07|712.67|705.07|712.43|704.83|10
1653490720000|2022-05-25 14:58:40|712.59|704.99|712.63|705.03|712.63|705.03|712.58|704.98|10
1653490730000|2022-05-25 14:58:50|712.59|704.99|712.84|705.24|713.11|705.51|712.57|704.97|17
1653490740000|2022-05-25 14:59:00|712.83|705.23|712.56|704.96|712.84|705.24|712.44|704.84|27
1653490750000|2022-05-25 14:59:10|712.59|704.99|712.33|704.73|712.6|705|712.12|704.52|23
1653490760000|2022-05-25 14:59:20|712.18|704.58|712.35|704.75|712.35|704.75|711.79|704.19|21
1653490770000|2022-05-25 14:59:30|712.33|704.73|712.39|704.79|712.47|704.87|712.24|704.64|13
1653490780000|2022-05-25 14:59:40|712.4|704.8|712.38|704.78|712.41|704.81|712.35|704.75|18
1653490790000|2022-05-25 14:59:50|712.39|704.79|711.91|704.31|712.4|704.8|711.91|704.31|18
1653490800000|2022-05-25 15:00:00|712.11|704.51|711.68|704.08|712.18|704.58|711.67|704.07|24
1653490810000|2022-05-25 15:00:10|711.59|703.99|711.67|704.07|711.67|704.07|711.15|703.55|20
1653490820000|2022-05-25 15:00:20|711.68|704.08|711.57|703.97|711.69|704.09|711.57|703.97|18
1653490830000|2022-05-25 15:00:30|711.58|703.98|711.42|703.82|711.58|703.98|711.42|703.82|7
1653490840000|2022-05-25 15:00:40|711.43|703.83|711.42|703.82|711.49|703.89|711.39|703.79|18
1653490850000|2022-05-25 15:00:50|711.41|703.81|711.45|703.85|711.47|703.87|711.4|703.8|18
1653490860000|2022-05-25 15:01:00|711.44|703.84|711.91|704.31|711.95|704.35|711.43|703.83|22
1653490870000|2022-05-25 15:01:10|711.95|704.35|711.68|704.08|711.99|704.39|711.66|704.06|19
1653490880000|2022-05-25 15:01:20|711.73|704.13|711.6|704|711.8|704.2|711.6|704|13
1653490890000|2022-05-25 15:01:30|711.61|704.01|712.45|704.85|712.45|704.85|711.6|704|9
1653490900000|2022-05-25 15:01:40|712.41|704.81|712.19|704.59|712.41|704.81|712.19|704.59|18
1653490910000|2022-05-25 15:01:50|712.18|704.58|712.32|704.72|712.33|704.73|711.93|704.33|16
1653490920000|2022-05-25 15:02:00|712|704.4|712.13|704.53|712.19|704.59|711.97|704.37|18
1653490930000|2022-05-25 15:02:10|712.12|704.52|712.04|704.44|712.12|704.52|712.02|704.42|8
1653490940000|2022-05-25 15:02:20|712.03|704.43|712.01|704.41|712.03|704.43|711.99|704.39|7
1653490950000|2022-05-25 15:02:30|712.03|704.43|711.98|704.38|712.04|704.44|711.98|704.38|7
1653490960000|2022-05-25 15:02:40|711.99|704.39|712.47|704.87|712.57|704.97|711.99|704.39|29
1653490970000|2022-05-25 15:02:50|712.46|704.86|712.72|705.12|712.77|705.17|712.46|704.86|17
1653490980000|2022-05-25 15:03:00|712.73|705.13|712.65|705.05|712.8|705.2|712.65|705.05|22
1653490990000|2022-05-25 15:03:10|712.66|705.06|713.3|705.7|713.37|705.77|712.66|705.06|19
1653491000000|2022-05-25 15:03:20|713.31|705.71|713.51|705.91|713.51|705.91|713.31|705.71|23
1653491010000|2022-05-25 15:03:30|713.5|705.9|713.54|705.94|713.63|706.03|713.5|705.9|14
1653491020000|2022-05-25 15:03:40|713.6|706|713.35|705.75|713.66|706.06|713.35|705.75|26
1653491030000|2022-05-25 15:03:50|713.11|705.51|712.88|705.28|713.11|705.51|712.86|705.26|11
1653491040000|2022-05-25 15:04:00|712.9|705.3|712|704.4|712.9|705.3|712|704.4|30
1653491050000|2022-05-25 15:04:10|711.99|704.39|711.88|704.28|711.99|704.39|711.79|704.19|21
1653491060000|2022-05-25 15:04:20|711.91|704.31|710.97|703.37|711.91|704.31|710.92|703.32|31
1653491070000|2022-05-25 15:04:30|710.93|703.33|710.35|702.75|710.95|703.35|710.35|702.75|30
1653491080000|2022-05-25 15:04:40|710.24|702.64|709.49|701.89|710.68|703.08|709.49|701.89|36
1653491090000|2022-05-25 15:04:50|709.45|701.85|709.38|701.78|709.48|701.88|708.39|700.79|37
1653491100000|2022-05-25 15:05:00|709.34|701.74|708.53|700.93|709.54|701.94|708.53|700.93|26
1653491110000|2022-05-25 15:05:10|708.52|700.92|707.98|700.38|708.52|700.92|707.98|700.38|21
1653491120000|2022-05-25 15:05:20|707.97|700.37|708.09|700.49|708.36|700.76|707.78|700.18|24
1653491130000|2022-05-25 15:05:30|708.06|700.46|708.17|700.57|708.35|700.75|707.95|700.35|23
1653491140000|2022-05-25 15:05:40|708.43|700.83|708.51|700.91|708.59|700.99|708.08|700.48|22
1653491150000|2022-05-25 15:05:50|708.53|700.93|708.21|700.61|708.53|700.93|708.15|700.55|9
1653491160000|2022-05-25 15:06:00|708.19|700.59|708.48|700.88|708.55|700.95|708.19|700.59|24
1653491170000|2022-05-25 15:06:10|708.25|700.65|708.05|700.45|708.56|700.96|708.05|700.45|21
1653491180000|2022-05-25 15:06:20|708.01|700.41|708.54|700.94|708.55|700.95|708.01|700.41|14
1653491190000|2022-05-25 15:06:30|708.53|700.93|708.81|701.21|708.81|701.21|708.46|700.86|22
1653491200000|2022-05-25 15:06:40|708.84|701.24|708.33|700.73|708.9|701.3|708.28|700.68|21
1653491210000|2022-05-25 15:06:50|708.34|700.74|708.26|700.66|708.75|701.15|708.26|700.66|19
1653491220000|2022-05-25 15:07:00|708.24|700.64|708.44|700.84|708.63|701.03|708.14|700.54|20
1653491230000|2022-05-25 15:07:10|708.45|700.85|708.53|700.93|708.53|700.93|708.17|700.57|21
1653491240000|2022-05-25 15:07:20|708.5|700.9|708.06|700.46|708.5|700.9|707.99|700.39|15
1653491250000|2022-05-25 15:07:30|708.07|700.47|708.31|700.71|708.31|700.71|708.06|700.46|8
1653491260000|2022-05-25 15:07:40|708.32|700.72|709.42|701.82|709.42|701.82|708.32|700.72|23
1653491270000|2022-05-25 15:07:50|709.43|701.83|709.43|701.83|709.44|701.84|709.25|701.65|16
1653491280000|2022-05-25 15:08:00|709.41|701.81|709.08|701.48|709.41|701.81|708.86|701.26|18
1653491290000|2022-05-25 15:08:10|709.02|701.42|709.08|701.48|709.47|701.87|709.02|701.42|27
1653491300000|2022-05-25 15:08:20|709.12|701.52|709.01|701.41|709.12|701.52|709|701.4|9
1653491310000|2022-05-25 15:08:30|709.02|701.42|708.89|701.29|709.02|701.42|708.89|701.29|10
1653491320000|2022-05-25 15:08:40|708.87|701.27|709.07|701.47|709.07|701.47|708.79|701.19|16
1653491330000|2022-05-25 15:08:50|709.06|701.46|708.96|701.36|709.48|701.88|708.95|701.35|19
1653491340000|2022-05-25 15:09:00|708.95|701.35|709.37|701.77|709.39|701.79|708.92|701.32|21
1653491350000|2022-05-25 15:09:10|709.38|701.78|709.3|701.7|709.38|701.78|709.15|701.55|13
1653491360000|2022-05-25 15:09:20|709.31|701.71|709.31|701.71|709.4|701.8|709.19|701.59|23
1653491370000|2022-05-25 15:09:30|709.3|701.7|709.38|701.78|709.39|701.79|709.3|701.7|16
1653491380000|2022-05-25 15:09:40|709.37|701.77|709.57|701.97|709.58|701.98|709.37|701.77|16
1653491390000|2022-05-25 15:09:50|709.58|701.98|709.56|701.96|709.59|701.99|709.56|701.96|9
1653491400000|2022-05-25 15:10:00|709.57|701.97|709.76|702.16|710.22|702.62|709.57|701.97|15
1653491410000|2022-05-25 15:10:10|709.67|702.07|709.71|702.11|709.73|702.13|709.67|702.07|5
1653491420000|2022-05-25 15:10:20|709.65|702.05|709.72|702.12|709.73|702.13|709.65|702.05|20
1653491430000|2022-05-25 15:10:30|709.7|702.1|709.78|702.18|709.78|702.18|709.7|702.1|15
1653491440000|2022-05-25 15:10:40|709.79|702.19|709.8|702.2|709.81|702.21|709.79|702.19|6
1653491450000|2022-05-25 15:10:50|709.81|702.21|710.26|702.66|710.34|702.74|709.79|702.19|12
1653491460000|2022-05-25 15:11:00|710.32|702.72|709.97|702.37|710.42|702.82|709.94|702.34|25
1653491470000|2022-05-25 15:11:10|709.98|702.38|710.41|702.81|710.43|702.83|709.96|702.36|13
1653491480000|2022-05-25 15:11:20|710.42|702.82|710.65|703.05|710.66|703.06|710.42|702.82|12
1653491490000|2022-05-25 15:11:30|710.66|703.06|711.35|703.75|711.6|704|710.66|703.06|25
1653491500000|2022-05-25 15:11:40|711.33|703.73|711.36|703.76|711.5|703.9|711.28|703.68|19
1653491510000|2022-05-25 15:11:50|711.37|703.77|711|703.4|711.38|703.78|710.94|703.34|18
1653491520000|2022-05-25 15:12:00|711.01|703.41|711.46|703.86|711.47|703.87|710.95|703.35|16
1653491530000|2022-05-25 15:12:10|711.44|703.84|711.58|703.98|711.58|703.98|711.44|703.84|11
1653491540000|2022-05-25 15:12:20|711.57|703.97|711.7|704.1|711.7|704.1|711.52|703.92|8
1653491550000|2022-05-25 15:12:30|711.71|704.11|711.9|704.3|711.93|704.33|711.7|704.1|6
1653491560000|2022-05-25 15:12:40|711.91|704.31|712.41|704.81|712.41|704.81|711.91|704.31|13
1653491570000|2022-05-25 15:12:50|712.42|704.82|712.46|704.86|712.47|704.87|712.42|704.82|10
1653491580000|2022-05-25 15:13:00|712.47|704.87|712.49|704.89|712.58|704.98|712.45|704.85|22
1653491590000|2022-05-25 15:13:10|712.53|704.93|712.53|704.93|712.53|704.93|712.47|704.87|8
1653491600000|2022-05-25 15:13:20|712.48|704.88|712.44|704.84|712.49|704.89|712.41|704.81|7
1653491610000|2022-05-25 15:13:30|712.45|704.85|712.46|704.86|712.46|704.86|712.43|704.83|4
1653491620000|2022-05-25 15:13:40|712.45|704.85|712.49|704.89|712.54|704.94|712.45|704.85|8
1653491630000|2022-05-25 15:13:50|712.5|704.9|713.39|705.79|713.39|705.79|712.5|704.9|13
1653491640000|2022-05-25 15:14:00|713.4|705.8|713.04|705.44|713.4|705.8|712.94|705.34|17
1653491650000|2022-05-25 15:14:10|713.03|705.43|712.9|705.3|713.03|705.43|712.84|705.24|17
1653491660000|2022-05-25 15:14:20|712.91|705.31|712.91|705.31|712.91|705.31|712.88|705.28|5
1653491670000|2022-05-25 15:14:30|712.92|705.32|712.9|705.3|712.92|705.32|712.9|705.3|7
1653491680000|2022-05-25 15:14:40|712.91|705.31|712.88|705.28|712.91|705.31|712.87|705.27|7
1653491690000|2022-05-25 15:14:50|712.87|705.27|712.92|705.32|712.92|705.32|712.87|705.27|3
1653491700000|2022-05-25 15:15:00|712.91|705.31|712.93|705.33|712.94|705.34|712.91|705.31|5
1653491710000|2022-05-25 15:15:10|712.94|705.34|712.89|705.29|712.94|705.34|712.87|705.27|4
1653491720000|2022-05-25 15:15:20|712.9|705.3|713.27|705.67|713.27|705.67|712.89|705.29|8
1653491730000|2022-05-25 15:15:30|713.57|705.97|712.34|704.74|713.58|705.98|712.32|704.72|29
1653491740000|2022-05-25 15:15:40|712.24|704.64|712.15|704.55|712.24|704.64|712.1|704.5|20
1653491750000|2022-05-25 15:15:50|712.13|704.53|712.6|705|712.6|705|712.1|704.5|16
1653491760000|2022-05-25 15:16:00|712.62|705.02|712.96|705.36|713.13|705.53|712.56|704.96|21
1653491770000|2022-05-25 15:16:10|712.93|705.33|712.57|704.97|713.02|705.42|712.57|704.97|26
1653491780000|2022-05-25 15:16:20|712.54|704.94|712.22|704.62|712.54|704.94|712.13|704.53|24
1653491790000|2022-05-25 15:16:30|712.23|704.63|711.78|704.18|712.23|704.63|711.78|704.18|27
1653491800000|2022-05-25 15:16:40|711.77|704.17|711.91|704.31|712.05|704.45|711.77|704.17|18
1653491810000|2022-05-25 15:16:50|712.04|704.44|711.93|704.33|712.04|704.44|711.91|704.31|5
1653491820000|2022-05-25 15:17:00|711.94|704.34|712.06|704.46|712.1|704.5|711.93|704.33|20
1653491830000|2022-05-25 15:17:10|712.05|704.45|712.51|704.91|712.56|704.96|712.05|704.45|15
1653491840000|2022-05-25 15:17:20|712.58|704.98|712.73|705.13|712.75|705.15|712.58|704.98|13
1653491850000|2022-05-25 15:17:30|712.74|705.14|712.75|705.15|712.76|705.16|712.71|705.11|16
1653491860000|2022-05-25 15:17:40|712.74|705.14|712.68|705.08|712.76|705.16|712.68|705.08|11
1653491870000|2022-05-25 15:17:50|712.67|705.07|712.27|704.67|712.73|705.13|712.27|704.67|16
1653491880000|2022-05-25 15:18:00|712.26|704.66|712.04|704.44|712.26|704.66|712.02|704.42|7
1653491890000|2022-05-25 15:18:10|712.24|704.64|712.53|704.93|712.55|704.95|712.04|704.44|19
1653491900000|2022-05-25 15:18:20|712.55|704.95|712.63|705.03|712.63|705.03|712.53|704.93|18
1653491910000|2022-05-25 15:18:30|712.48|704.88|712.57|704.97|712.57|704.97|712.46|704.86|10
1653491920000|2022-05-25 15:18:40|712.55|704.95|712.28|704.68|712.56|704.96|712.26|704.66|14
1653491930000|2022-05-25 15:18:50|712.26|704.66|712.51|704.91|712.53|704.93|712.24|704.64|15
1653491940000|2022-05-25 15:19:00|712.53|704.93|712.57|704.97|712.58|704.98|712.51|704.91|11
1653491950000|2022-05-25 15:19:10|712.56|704.96|712.7|705.1|712.7|705.1|712.24|704.64|19
1653491960000|2022-05-25 15:19:20|712.61|705.01|712.78|705.18|712.78|705.18|712.61|705.01|16
1653491970000|2022-05-25 15:19:30|712.79|705.19|712.83|705.23|712.86|705.26|712.78|705.18|17
1653491980000|2022-05-25 15:19:40|712.79|705.19|712.8|705.2|712.82|705.22|712.79|705.19|6
1653491990000|2022-05-25 15:19:50|712.83|705.23|712.78|705.18|712.83|705.23|712.7|705.1|11
1653492000000|2022-05-25 15:20:00|712.56|704.96|712.24|704.64|712.56|704.96|712.2|704.6|17
1653492010000|2022-05-25 15:20:10|712.23|704.63|712.29|704.69|712.47|704.87|712.23|704.63|23
1653492020000|2022-05-25 15:20:20|712.27|704.67|712.24|704.64|712.48|704.88|712.23|704.63|17
1653492030000|2022-05-25 15:20:30|712.26|704.66|712.17|704.57|712.55|704.95|712.15|704.55|29
1653492040000|2022-05-25 15:20:40|712.21|704.61|712.08|704.48|712.29|704.69|711.98|704.38|15
1653492050000|2022-05-25 15:20:50|711.99|704.39|711.22|703.62|712.06|704.46|711.22|703.62|30
1653492060000|2022-05-25 15:21:00|711.21|703.61|710.9|703.3|711.22|703.62|710.9|703.3|25
1653492070000|2022-05-25 15:21:10|710.89|703.29|710.91|703.31|710.97|703.37|710.89|703.29|17
1653492080000|2022-05-25 15:21:20|710.88|703.28|710.89|703.29|710.9|703.3|710.84|703.24|11
1653492090000|2022-05-25 15:21:30|710.88|703.28|710.87|703.27|710.88|703.28|710.83|703.23|13
1653492100000|2022-05-25 15:21:40|710.86|703.26|710.83|703.23|710.86|703.26|710.83|703.23|7
1653492110000|2022-05-25 15:21:50|710.81|703.21|710.82|703.22|710.83|703.23|710.8|703.2|12
1653492120000|2022-05-25 15:22:00|710.81|703.21|710.92|703.32|710.92|703.32|710.81|703.21|10
1653492130000|2022-05-25 15:22:10|710.93|703.33|711.7|704.1|711.7|704.1|710.93|703.33|21
1653492140000|2022-05-25 15:22:20|711.69|704.09|711.07|703.47|711.69|704.09|711.03|703.43|27
1653492150000|2022-05-25 15:22:30|711.08|703.48|711.07|703.47|711.08|703.48|711.07|703.47|2
1653492160000|2022-05-25 15:22:40|711.08|703.48|711.04|703.44|711.2|703.6|711.04|703.44|8
1653492170000|2022-05-25 15:22:50|711.05|703.45|711.29|703.69|711.46|703.86|711.05|703.45|13
1653492180000|2022-05-25 15:23:00|711.46|703.86|711.17|703.57|711.46|703.86|711.09|703.49|15
1653492190000|2022-05-25 15:23:10|711.19|703.59|711.17|703.57|711.19|703.59|711.14|703.54|5
1653492200000|2022-05-25 15:23:20|711.37|703.77|711.21|703.61|711.57|703.97|711.21|703.61|20
1653492210000|2022-05-25 15:23:30|711.22|703.62|711.48|703.88|711.48|703.88|711.22|703.62|13
1653492220000|2022-05-25 15:23:40|711.47|703.87|711.13|703.53|711.47|703.87|711.07|703.47|21
1653492230000|2022-05-25 15:23:50|711.12|703.52|711.12|703.52|711.12|703.52|711.12|703.52|1
1653492240000|2022-05-25 15:24:00|711.07|703.47|710.95|703.35|711.07|703.47|710.95|703.35|10
1653492250000|2022-05-25 15:24:10|710.92|703.32|710.83|703.23|710.93|703.33|710.51|702.91|27
1653492260000|2022-05-25 15:24:20|710.82|703.22|710.78|703.18|710.86|703.26|710.74|703.14|15
1653492270000|2022-05-25 15:24:30|710.77|703.17|710.92|703.32|710.94|703.34|710.77|703.17|12
1653492280000|2022-05-25 15:24:40|710.94|703.34|711.01|703.41|711.04|703.44|710.91|703.31|7
1653492290000|2022-05-25 15:24:50|711|703.4|711|703.4|711.04|703.44|710.96|703.36|7
1653492300000|2022-05-25 15:25:00|710.96|703.36|710.93|703.33|710.97|703.37|710.88|703.28|10
1653492310000|2022-05-25 15:25:10|710.97|703.37|710.38|702.78|710.99|703.39|710.37|702.77|20
1653492320000|2022-05-25 15:25:20|710.37|702.77|710.3|702.7|710.37|702.77|710.3|702.7|8
1653492330000|2022-05-25 15:25:30|710.31|702.71|710.22|702.62|710.31|702.71|710.22|702.62|6
1653492340000|2022-05-25 15:25:40|710.23|702.63|710.18|702.58|710.24|702.64|710.17|702.57|19
1653492350000|2022-05-25 15:25:50|710.17|702.57|710.14|702.54|710.18|702.58|710.14|702.54|11
1653492360000|2022-05-25 15:26:00|710.15|702.55|710.12|702.52|710.22|702.62|710.11|702.51|11
1653492370000|2022-05-25 15:26:10|710.32|702.72|710.69|703.09|710.82|703.22|710.26|702.66|20
1653492380000|2022-05-25 15:26:20|710.91|703.31|710.92|703.32|710.92|703.32|710.9|703.3|6
1653492390000|2022-05-25 15:26:30|710.91|703.31|711.29|703.69|711.35|703.75|710.91|703.31|12
1653492400000|2022-05-25 15:26:40|711.21|703.61|710.36|702.76|711.21|703.61|710.36|702.76|19
1653492410000|2022-05-25 15:26:50|710.32|702.72|710.41|702.81|710.41|702.81|710.26|702.66|9
1653492420000|2022-05-25 15:27:00|710.4|702.8|710.19|702.59|710.46|702.86|710.15|702.55|19
1653492430000|2022-05-25 15:27:10|710.2|702.6|710.64|703.04|710.65|703.05|710.2|702.6|16
1653492440000|2022-05-25 15:27:20|710.62|703.02|710.5|702.9|710.66|703.06|710.49|702.89|9
1653492450000|2022-05-25 15:27:30|710.43|702.83|710.64|703.04|710.64|703.04|710.35|702.75|13
1653492460000|2022-05-25 15:27:40|710.63|703.03|710.64|703.04|710.64|703.04|710.63|703.03|2
1653492470000|2022-05-25 15:27:50|710.73|703.13|710.82|703.22|710.84|703.24|710.73|703.13|10
1653492480000|2022-05-25 15:28:00|710.83|703.23|710.81|703.21|710.83|703.23|710.81|703.21|3
1653492490000|2022-05-25 15:28:10|710.82|703.22|710.62|703.02|710.82|703.22|710.62|703.02|5
1653492500000|2022-05-25 15:28:20|710.67|703.07|710.84|703.24|710.84|703.24|710.64|703.04|8
1653492510000|2022-05-25 15:28:30|710.8|703.2|710.86|703.26|710.86|703.26|710.74|703.14|12
1653492520000|2022-05-25 15:28:40|710.85|703.25|710.79|703.19|710.86|703.26|710.79|703.19|8
1653492530000|2022-05-25 15:28:50|710.78|703.18|710.82|703.22|710.82|703.22|710.59|702.99|12
1653492540000|2022-05-25 15:29:00|710.83|703.23|710.77|703.17|710.83|703.23|710.74|703.14|9
1653492550000|2022-05-25 15:29:10|710.75|703.15|710.5|702.9|710.75|703.15|710.49|702.89|8
1653492560000|2022-05-25 15:29:20|710.51|702.91|710.29|702.69|710.58|702.98|710.29|702.69|17
1653492570000|2022-05-25 15:29:30|710.28|702.68|710.2|702.6|710.28|702.68|710.17|702.57|12
1653492580000|2022-05-25 15:29:40|710.22|702.62|710.23|702.63|710.32|702.72|710.22|702.62|13
1653492590000|2022-05-25 15:29:50|710.19|702.59|710.21|702.61|710.23|702.63|710.17|702.57|9
1653492600000|2022-05-25 15:30:00|710.22|702.62|709.42|701.82|710.22|702.62|709.33|701.73|19
1653492610000|2022-05-25 15:30:10|709.26|701.66|709.85|702.25|709.85|702.25|709.17|701.57|18
1653492620000|2022-05-25 15:30:20|709.88|702.28|709.81|702.21|709.93|702.33|709.81|702.21|23
1653492630000|2022-05-25 15:30:30|709.82|702.22|709.24|701.64|709.99|702.39|709.23|701.63|19
1653492640000|2022-05-25 15:30:40|709.25|701.65|709.66|702.06|709.68|702.08|709.24|701.64|16
1653492650000|2022-05-25 15:30:50|709.65|702.05|709.81|702.21|709.81|702.21|709.65|702.05|17
1653492660000|2022-05-25 15:31:00|709.8|702.2|709.48|701.88|709.8|702.2|709.48|701.88|20
1653492670000|2022-05-25 15:31:10|709.43|701.83|709.22|701.62|709.43|701.83|709.21|701.61|9
1653492680000|2022-05-25 15:31:20|709.21|701.61|709.44|701.84|709.52|701.92|709.21|701.61|12
1653492690000|2022-05-25 15:31:30|709.42|701.82|709.56|701.96|709.57|701.97|709.4|701.8|23
1653492700000|2022-05-25 15:31:40|709.53|701.93|709.68|702.08|709.68|702.08|709.53|701.93|14
1653492710000|2022-05-25 15:31:50|709.67|702.07|709.72|702.12|709.74|702.14|709.67|702.07|14
1653492720000|2022-05-25 15:32:00|709.78|702.18|709.93|702.33|709.97|702.37|709.78|702.18|5
1653492730000|2022-05-25 15:32:10|709.98|702.38|710.11|702.51|710.26|702.66|709.94|702.34|26
1653492740000|2022-05-25 15:32:20|710.09|702.49|710.07|702.47|710.09|702.49|709.93|702.33|14
1653492750000|2022-05-25 15:32:30|710.03|702.43|710.06|702.46|710.08|702.48|709.96|702.36|20
1653492760000|2022-05-25 15:32:40|710.07|702.47|710.06|702.46|710.07|702.47|710.04|702.44|16
1653492770000|2022-05-25 15:32:50|710.07|702.47|709.26|701.66|710.07|702.47|709.26|701.66|20
1653492780000|2022-05-25 15:33:00|709.25|701.65|709.12|701.52|709.25|701.65|709.12|701.52|16
1653492790000|2022-05-25 15:33:10|709.11|701.51|709.22|701.62|709.24|701.64|709.08|701.48|24
1653492800000|2022-05-25 15:33:20|709.23|701.63|709.02|701.42|709.23|701.63|709.02|701.42|7
1653492810000|2022-05-25 15:33:30|709|701.4|709.04|701.44|709.05|701.45|708.95|701.35|20
1653492820000|2022-05-25 15:33:40|709|701.4|708.66|701.06|709.01|701.41|708.32|700.72|25
1653492830000|2022-05-25 15:33:50|708.69|701.09|708.48|700.88|708.88|701.28|708.48|700.88|22
1653492840000|2022-05-25 15:34:00|708.41|700.81|707.49|699.89|708.41|700.81|707.49|699.89|20
1653492850000|2022-05-25 15:34:10|707.48|699.88|707.69|700.09|708.12|700.52|707.42|699.82|29
1653492860000|2022-05-25 15:34:20|707.66|700.06|707.74|700.14|707.74|700.14|707.44|699.84|11
1653492870000|2022-05-25 15:34:30|707.47|699.87|707.34|699.74|707.5|699.9|707.29|699.69|17
1653492880000|2022-05-25 15:34:40|707.35|699.75|707.31|699.71|707.35|699.75|707.31|699.71|7
1653492890000|2022-05-25 15:34:50|707.32|699.72|706.23|698.63|707.33|699.73|706.18|698.58|26
1653492900000|2022-05-25 15:35:00|706.24|698.64|706.61|699.01|706.62|699.02|706.13|698.53|19
1653492910000|2022-05-25 15:35:10|706.64|699.04|706.86|699.26|706.86|699.26|706.63|699.03|21
1653492920000|2022-05-25 15:35:20|706.87|699.27|706.88|699.28|706.89|699.29|706.82|699.22|9
1653492930000|2022-05-25 15:35:30|706.66|699.06|706.57|698.97|706.66|699.06|706.4|698.8|21
1653492940000|2022-05-25 15:35:40|706.56|698.96|705.41|697.81|706.57|698.97|705.41|697.81|28
1653492950000|2022-05-25 15:35:50|705.4|697.8|705.04|697.44|705.4|697.8|705.02|697.42|26
1653492960000|2022-05-25 15:36:00|705.06|697.46|705.19|697.59|705.21|697.61|705.06|697.46|16
1653492970000|2022-05-25 15:36:10|705.18|697.58|704.58|696.98|705.34|697.74|704.58|696.98|19
1653492980000|2022-05-25 15:36:20|704.54|696.94|704.3|696.7|704.78|697.18|704.29|696.69|19
1653492990000|2022-05-25 15:36:30|704.39|696.79|704.67|697.07|704.73|697.13|704.29|696.69|24
1653493000000|2022-05-25 15:36:40|704.68|697.08|705.47|697.87|705.47|697.87|704.68|697.08|19
1653493010000|2022-05-25 15:36:50|705.48|697.88|705.53|697.93|705.63|698.03|705.41|697.81|24
1653493020000|2022-05-25 15:37:00|705.61|698.01|705.58|697.98|705.71|698.11|705.51|697.91|32
1653493030000|2022-05-25 15:37:10|705.57|697.97|706.48|698.88|706.61|699.01|705.57|697.97|27
1653493040000|2022-05-25 15:37:20|706.33|698.73|706.22|698.62|706.47|698.87|705.96|698.36|22
1653493050000|2022-05-25 15:37:30|706.19|698.59|706.1|698.5|706.19|698.59|706.09|698.49|7
1653493060000|2022-05-25 15:37:40|706.12|698.52|705.71|698.11|706.12|698.52|705.71|698.11|14
1653493070000|2022-05-25 15:37:50|705.72|698.12|705.71|698.11|705.76|698.16|705.61|698.01|13
1653493080000|2022-05-25 15:38:00|705.66|698.06|705.39|697.79|705.66|698.06|705.37|697.77|21
1653493090000|2022-05-25 15:38:10|705.38|697.78|705.62|698.02|705.66|698.06|705.38|697.78|19
1653493100000|2022-05-25 15:38:20|705.5|697.9|705.63|698.03|705.91|698.31|705.32|697.72|24
1653493110000|2022-05-25 15:38:30|705.64|698.04|705.52|697.92|705.65|698.05|705.51|697.91|16
1653493120000|2022-05-25 15:38:40|705.53|697.93|705.51|697.91|705.55|697.95|705.33|697.73|20
1653493130000|2022-05-25 15:38:50|705.48|697.88|705.72|698.12|705.72|698.12|705.35|697.75|20
1653493140000|2022-05-25 15:39:00|705.67|698.07|706.34|698.74|706.62|699.02|705.42|697.82|28
1653493150000|2022-05-25 15:39:10|706.35|698.75|706.67|699.07|706.67|699.07|706.32|698.72|30
1653493160000|2022-05-25 15:39:20|706.64|699.04|706.61|699.01|706.69|699.09|706.56|698.96|25
1653493170000|2022-05-25 15:39:30|706.75|699.15|706.63|699.03|706.76|699.16|706.63|699.03|17
1653493180000|2022-05-25 15:39:40|706.68|699.08|706.89|699.29|707.05|699.45|706.68|699.08|9
1653493190000|2022-05-25 15:39:50|706.79|699.19|706.91|699.31|706.97|699.37|706.73|699.13|20
1653493200000|2022-05-25 15:40:00|706.88|699.28|706.89|699.29|706.99|699.39|706.86|699.26|17
1653493210000|2022-05-25 15:40:10|706.95|699.35|706.97|699.37|706.97|699.37|706.95|699.35|5
1653493220000|2022-05-25 15:40:20|706.95|699.35|706.97|699.37|707|699.4|706.93|699.33|9
1653493230000|2022-05-25 15:40:30|706.96|699.36|706.98|699.38|706.98|699.38|706.95|699.35|8
1653493240000|2022-05-25 15:40:40|706.99|699.39|707.01|699.41|707.01|699.41|706.99|699.39|3
1653493250000|2022-05-25 15:40:50|707.02|699.42|707.54|699.94|707.64|700.04|707.02|699.42|24
1653493260000|2022-05-25 15:41:00|707.57|699.97|707.93|700.33|707.93|700.33|707.57|699.97|12
1653493270000|2022-05-25 15:41:10|707.92|700.32|707.95|700.35|707.95|700.35|707.92|700.32|12
1653493280000|2022-05-25 15:41:20|707.94|700.34|707.55|699.95|707.94|700.34|707.27|699.67|24
1653493290000|2022-05-25 15:41:30|707.56|699.96|707.57|699.97|707.57|699.97|707.54|699.94|9
1653493300000|2022-05-25 15:41:40|707.55|699.95|707.71|700.11|707.73|700.13|707.46|699.86|13
1653493310000|2022-05-25 15:41:50|707.81|700.21|707.58|699.98|707.83|700.23|707.58|699.98|10
1653493320000|2022-05-25 15:42:00|707.57|699.97|707.25|699.65|707.57|699.97|707.25|699.65|17
1653493330000|2022-05-25 15:42:10|707.24|699.64|707.17|699.57|707.24|699.64|707.14|699.54|9
1653493340000|2022-05-25 15:42:20|707.16|699.56|707.16|699.56|707.16|699.56|707.14|699.54|4
1653493360000|2022-05-25 15:42:40|707.18|699.58|707.49|699.89|707.49|699.89|707.18|699.58|21
1653493370000|2022-05-25 15:42:50|707.53|699.93|707.56|699.96|707.58|699.98|707.53|699.93|11
1653493380000|2022-05-25 15:43:00|707.6|700|707.52|699.92|707.6|700|707.29|699.69|23
1653493390000|2022-05-25 15:43:10|707.53|699.93|707.51|699.91|707.54|699.94|707.51|699.91|10
1653493400000|2022-05-25 15:43:20|707.52|699.92|707.55|699.95|707.55|699.95|707.52|699.92|9
1653493410000|2022-05-25 15:43:30|707.54|699.94|707.59|699.99|707.59|699.99|707.46|699.86|9
1653493420000|2022-05-25 15:43:40|707.64|700.04|707.66|700.06|707.66|700.06|707.64|700.04|7
1653493430000|2022-05-25 15:43:50|707.64|700.04|707.73|700.13|707.73|700.13|707.64|700.04|4
1653493440000|2022-05-25 15:44:00|707.74|700.14|708.87|701.27|708.9|701.3|707.73|700.13|24
1653493450000|2022-05-25 15:44:10|708.86|701.26|708.94|701.34|708.94|701.34|708.86|701.26|14
1653493460000|2022-05-25 15:44:20|708.93|701.33|708.46|700.86|709.06|701.46|708.41|700.81|11
1653493470000|2022-05-25 15:44:30|708.45|700.85|707.91|700.31|708.45|700.85|707.47|699.87|21
1653493480000|2022-05-25 15:44:40|707.88|700.28|707.82|700.22|707.98|700.38|707.61|700.01|14
1653493490000|2022-05-25 15:44:50|707.83|700.23|707.84|700.24|707.84|700.24|707.79|700.19|13
1653493500000|2022-05-25 15:45:00|707.85|700.25|708.35|700.75|708.46|700.86|707.65|700.05|29
1653493510000|2022-05-25 15:45:10|708.22|700.62|708.38|700.78|708.76|701.16|708.19|700.59|24
1653493520000|2022-05-25 15:45:20|708.37|700.77|708.12|700.52|708.39|700.79|708.11|700.51|19
1653493530000|2022-05-25 15:45:30|708.1|700.5|708.1|700.5|708.14|700.54|707.98|700.38|24
1653493540000|2022-05-25 15:45:40|708.07|700.47|708.09|700.49|708.14|700.54|707.95|700.35|9
1653493550000|2022-05-25 15:45:50|708.1|700.5|708.11|700.51|708.15|700.55|708.02|700.42|13
1653493560000|2022-05-25 15:46:00|708.12|700.52|708.09|700.49|708.16|700.56|708.09|700.49|17
1653493570000|2022-05-25 15:46:10|708.1|700.5|708.48|700.88|708.48|700.88|708.1|700.5|13
1653493580000|2022-05-25 15:46:20|708.47|700.87|708.33|700.73|708.47|700.87|708.3|700.7|7
1653493590000|2022-05-25 15:46:30|708.25|700.65|708.11|700.51|708.25|700.65|708.11|700.51|8
1653493600000|2022-05-25 15:46:40|708.09|700.49|708.11|700.51|708.12|700.52|708.09|700.49|8
1653493610000|2022-05-25 15:46:50|708.12|700.52|707.43|699.83|708.12|700.52|707.43|699.83|27
1653493620000|2022-05-25 15:47:00|707.42|699.82|707.35|699.75|707.68|700.08|707.35|699.75|25
1653493630000|2022-05-25 15:47:10|707.36|699.76|707.68|700.08|707.71|700.11|707.36|699.76|19
1653493640000|2022-05-25 15:47:20|707.69|700.09|707.69|700.09|707.71|700.11|707.68|700.08|12
1653493650000|2022-05-25 15:47:30|707.68|700.08|707.79|700.19|707.79|700.19|707.68|700.08|14
1653493660000|2022-05-25 15:47:40|707.8|700.2|707.75|700.15|707.8|700.2|707.73|700.13|9
1653493670000|2022-05-25 15:47:50|707.78|700.18|707.25|699.65|707.93|700.33|707.16|699.56|28
1653493680000|2022-05-25 15:48:00|707.15|699.55|707.23|699.63|707.67|700.07|707.14|699.54|27
1653493690000|2022-05-25 15:48:10|707.22|699.62|707.58|699.98|707.64|700.04|707.22|699.62|20
1653493700000|2022-05-25 15:48:20|707.6|700|707.76|700.16|707.76|700.16|707.59|699.99|18
1653493710000|2022-05-25 15:48:30|707.75|700.15|707.62|700.02|707.79|700.19|707.31|699.71|22
1653493720000|2022-05-25 15:48:40|707.63|700.03|707.64|700.04|707.66|700.06|707.6|700|13
1653493730000|2022-05-25 15:48:50|707.63|700.03|707.65|700.05|707.65|700.05|707.62|700.02|12
1653493740000|2022-05-25 15:49:00|707.62|700.02|707.45|699.85|707.65|700.05|707.44|699.84|16
1653493750000|2022-05-25 15:49:10|707.61|700.01|707.36|699.76|707.63|700.03|707.35|699.75|17
1653493760000|2022-05-25 15:49:20|707.37|699.77|707.37|699.77|707.64|700.04|707.36|699.76|17
1653493770000|2022-05-25 15:49:30|707.39|699.79|707.25|699.65|707.39|699.79|707.22|699.62|7
1653493780000|2022-05-25 15:49:40|707.26|699.66|707.28|699.68|707.31|699.71|707.26|699.66|16
1653493790000|2022-05-25 15:49:50|707.27|699.67|707.27|699.67|707.28|699.68|707.27|699.67|11
1653493800000|2022-05-25 15:50:00|707.28|699.68|707.19|699.59|707.28|699.68|707.19|699.59|5
1653493810000|2022-05-25 15:50:10|707.11|699.51|706.33|698.73|707.19|699.59|706.32|698.72|14
1653493820000|2022-05-25 15:50:20|706.34|698.74|706.34|698.74|706.36|698.76|706.33|698.73|7
1653493830000|2022-05-25 15:50:30|706.33|698.73|706.25|698.65|706.34|698.74|706.24|698.64|8
1653493840000|2022-05-25 15:50:40|706.24|698.64|706.27|698.67|706.28|698.68|706.24|698.64|10
1653493850000|2022-05-25 15:50:50|706.28|698.68|706.31|698.71|706.63|699.03|706.28|698.68|20
1653493860000|2022-05-25 15:51:00|706.3|698.7|707.18|699.58|707.28|699.68|706.28|698.68|26
1653493870000|2022-05-25 15:51:10|707.19|699.59|709.52|701.92|709.52|701.92|707.19|699.59|32
1653493880000|2022-05-25 15:51:20|709.7|702.1|709.75|702.15|710.13|702.53|709.34|701.74|30
1653493890000|2022-05-25 15:51:30|709.72|702.12|708.62|701.02|709.75|702.15|708.34|700.74|30
1653493900000|2022-05-25 15:51:40|708.63|701.03|709.22|701.62|709.23|701.63|708.63|701.03|24
1653493910000|2022-05-25 15:51:50|709.32|701.72|710|702.4|710|702.4|709.25|701.65|26
1653493920000|2022-05-25 15:52:00|710.13|702.53|709.75|702.15|710.34|702.74|709.74|702.14|19
1653493930000|2022-05-25 15:52:10|709.73|702.13|708.98|701.38|709.81|702.21|708.98|701.38|27
1653493940000|2022-05-25 15:52:20|709.05|701.45|708.93|701.33|709.14|701.54|708.93|701.33|23
1653493950000|2022-05-25 15:52:30|709.07|701.47|709.11|701.51|709.12|701.52|708.66|701.06|26
1653493960000|2022-05-25 15:52:40|709.1|701.5|709.05|701.45|709.12|701.52|709.02|701.42|15
1653493970000|2022-05-25 15:52:50|709.07|701.47|709.12|701.52|709.34|701.74|708.97|701.37|27
1653493980000|2022-05-25 15:53:00|709.14|701.54|709.59|701.99|709.61|702.01|709.09|701.49|10
1653493990000|2022-05-25 15:53:10|709.6|702|709.29|701.69|709.63|702.03|709.29|701.69|14
1653494000000|2022-05-25 15:53:20|709.46|701.86|709.25|701.65|709.54|701.94|709.24|701.64|16
1653494010000|2022-05-25 15:53:30|709.23|701.63|709.1|701.5|709.26|701.66|709.08|701.48|11
1653494020000|2022-05-25 15:53:40|709.19|701.59|709.21|701.61|709.21|701.61|709.08|701.48|10
1653494030000|2022-05-25 15:53:50|709.22|701.62|709.22|701.62|709.22|701.62|709.22|701.62|1
1653494040000|2022-05-25 15:54:00|709.21|701.61|709.1|701.5|709.21|701.61|708.95|701.35|17
1653494050000|2022-05-25 15:54:10|709.09|701.49|709.03|701.43|709.09|701.49|709.03|701.43|9
1653494060000|2022-05-25 15:54:20|709.07|701.47|709.02|701.42|709.09|701.49|709.02|701.42|7
1653494070000|2022-05-25 15:54:30|709.06|701.46|709.06|701.46|709.08|701.48|709.06|701.46|3
1653494080000|2022-05-25 15:54:40|709.07|701.47|709.06|701.46|709.07|701.47|709.06|701.46|4
1653494090000|2022-05-25 15:54:50|709.07|701.47|709.03|701.43|709.08|701.48|709.03|701.43|8
1653494100000|2022-05-25 15:55:00|709.27|701.67|709.43|701.83|709.46|701.86|709.27|701.67|25
1653494110000|2022-05-25 15:55:10|709.42|701.82|709.48|701.88|709.48|701.88|709.29|701.69|24
1653494120000|2022-05-25 15:55:20|709.49|701.89|709.36|701.76|709.52|701.92|709.27|701.67|21
1653494130000|2022-05-25 15:55:30|709.38|701.78|709.26|701.66|709.45|701.85|709.21|701.61|17
1653494140000|2022-05-25 15:55:40|709.38|701.78|709.62|702.02|709.62|702.02|709.38|701.78|19
1653494150000|2022-05-25 15:55:50|709.63|702.03|709.4|701.8|709.68|702.08|709.4|701.8|22
1653494160000|2022-05-25 15:56:00|709.47|701.87|709.76|702.16|709.76|702.16|709.46|701.86|18
1653494170000|2022-05-25 15:56:10|709.74|702.14|710.09|702.49|710.09|702.49|709.74|702.14|13
1653494180000|2022-05-25 15:56:20|710.18|702.58|710.13|702.53|710.18|702.58|710.12|702.52|9
1653494190000|2022-05-25 15:56:30|710.15|702.55|710.5|702.9|710.51|702.91|710.15|702.55|17
1653494200000|2022-05-25 15:56:40|710.49|702.89|710.09|702.49|710.51|702.91|710.08|702.48|17
1653494210000|2022-05-25 15:56:50|710.12|702.52|710.37|702.77|710.39|702.79|710.12|702.52|17
1653494220000|2022-05-25 15:57:00|710.36|702.76|710.34|702.74|710.58|702.98|710.34|702.74|10
1653494230000|2022-05-25 15:57:10|710.27|702.67|710.15|702.55|710.31|702.71|710.15|702.55|8
1653494240000|2022-05-25 15:57:20|710.16|702.56|710.13|702.53|710.28|702.68|710.13|702.53|12
1653494250000|2022-05-25 15:57:30|710.2|702.6|710.48|702.88|710.49|702.89|710.2|702.6|20
1653494260000|2022-05-25 15:57:40|710.47|702.87|710.48|702.88|710.5|702.9|710.46|702.86|13
1653494270000|2022-05-25 15:57:50|710.47|702.87|710.47|702.87|710.49|702.89|710.46|702.86|6
1653494280000|2022-05-25 15:58:00|710.48|702.88|710.65|703.05|710.69|703.09|710.48|702.88|16
1653494290000|2022-05-25 15:58:10|710.64|703.04|710.64|703.04|710.64|703.04|710.63|703.03|3
1653494300000|2022-05-25 15:58:20|710.65|703.05|710.68|703.08|710.75|703.15|710.58|702.98|14
1653494310000|2022-05-25 15:58:30|710.67|703.07|710.71|703.11|710.76|703.16|710.66|703.06|16
1653494320000|2022-05-25 15:58:40|710.72|703.12|710.7|703.1|710.72|703.12|710.69|703.09|6
1653494330000|2022-05-25 15:58:50|710.68|703.08|710.78|703.18|710.79|703.19|710.68|703.08|5
1653494340000|2022-05-25 15:59:00|710.77|703.17|710.08|702.48|710.77|703.17|710.06|702.46|19
1653494350000|2022-05-25 15:59:10|710.09|702.49|710.4|702.8|710.4|702.8|710.08|702.48|19
1653494360000|2022-05-25 15:59:20|710.34|702.74|710.05|702.45|710.35|702.75|710|702.4|11
1653494370000|2022-05-25 15:59:30|710.09|702.49|709.98|702.38|710.1|702.5|709.89|702.29|13
1653494380000|2022-05-25 15:59:40|709.96|702.36|709.89|702.29|709.99|702.39|709.88|702.28|13
1653494390000|2022-05-25 15:59:50|709.88|702.28|709.82|702.22|709.98|702.38|709.82|702.22|15
1653494400000|2022-05-25 16:00:00|709.84|702.24|709.82|702.22|709.84|702.24|709.8|702.2|4
1653494410000|2022-05-25 16:00:10|709.83|702.23|709.81|702.21|709.84|702.24|709.8|702.2|5
1653494420000|2022-05-25 16:00:20|709.82|702.22|709.14|701.54|709.82|702.22|708.93|701.33|24
1653494430000|2022-05-25 16:00:30|709.15|701.55|709.28|701.68|709.62|702.02|709.15|701.55|28
1653494440000|2022-05-25 16:00:40|709.29|701.69|709.42|701.82|709.5|701.9|709.22|701.62|24
1653494450000|2022-05-25 16:00:50|709.34|701.74|709.14|701.54|709.34|701.74|709.14|701.54|14
1653494460000|2022-05-25 16:01:00|709.12|701.52|709.15|701.55|709.18|701.58|709.11|701.51|7
1653494470000|2022-05-25 16:01:10|709.14|701.54|708.97|701.37|709.14|701.54|708.91|701.31|11
1653494480000|2022-05-25 16:01:20|708.92|701.32|708.49|700.89|708.97|701.37|708.13|700.53|28
1653494490000|2022-05-25 16:01:30|708.5|700.9|708.84|701.24|708.88|701.28|708.5|700.9|20
1653494500000|2022-05-25 16:01:40|708.89|701.29|709.39|701.79|709.39|701.79|708.87|701.27|19
1653494510000|2022-05-25 16:01:50|709.4|701.8|709.42|701.82|709.47|701.87|709.39|701.79|14
1653494520000|2022-05-25 16:02:00|709.43|701.83|709.65|702.05|709.88|702.28|709.43|701.83|18
1653494530000|2022-05-25 16:02:10|709.64|702.04|709.8|702.2|709.83|702.23|709.61|702.01|20
1653494540000|2022-05-25 16:02:20|709.79|702.19|710.26|702.66|710.37|702.77|709.73|702.13|23
1653494550000|2022-05-25 16:02:30|710.23|702.63|710.14|702.54|710.23|702.63|709.81|702.21|24
1653494560000|2022-05-25 16:02:40|710.11|702.51|710.13|702.53|710.41|702.81|710.08|702.48|20
1653494570000|2022-05-25 16:02:50|710.17|702.57|710.16|702.56|710.21|702.61|710.16|702.56|8
1653494580000|2022-05-25 16:03:00|710.14|702.54|710.27|702.67|710.27|702.67|710|702.4|17
1653494590000|2022-05-25 16:03:10|710.28|702.68|710.03|702.43|710.3|702.7|709.84|702.24|20
1653494600000|2022-05-25 16:03:20|710|702.4|709.69|702.09|710.03|702.43|709.69|702.09|23
1653494610000|2022-05-25 16:03:30|709.68|702.08|709.27|701.67|709.68|702.08|709.26|701.66|13
1653494620000|2022-05-25 16:03:40|709.26|701.66|709.15|701.55|709.26|701.66|709.15|701.55|7
1653494630000|2022-05-25 16:03:50|709.16|701.56|709.13|701.53|709.17|701.57|709.13|701.53|11
1653494640000|2022-05-25 16:04:00|709.14|701.54|709.23|701.63|709.33|701.73|709.14|701.54|15
1653494650000|2022-05-25 16:04:10|709.24|701.64|709.26|701.66|709.26|701.66|709.16|701.56|15
1653494660000|2022-05-25 16:04:20|709.2|701.6|709.18|701.58|709.21|701.61|709.18|701.58|4
1653494670000|2022-05-25 16:04:30|709.17|701.57|708.94|701.34|709.17|701.57|708.94|701.34|15
1653494680000|2022-05-25 16:04:40|708.92|701.32|708.97|701.37|708.97|701.37|708.92|701.32|6
1653494690000|2022-05-25 16:04:50|708.96|701.36|708.97|701.37|709.02|701.42|708.93|701.33|12
1653494700000|2022-05-25 16:05:00|708.95|701.35|709.1|701.5|709.17|701.57|708.77|701.17|20
1653494710000|2022-05-25 16:05:10|709.09|701.49|709.1|701.5|709.1|701.5|709.09|701.49|8
1653494720000|2022-05-25 16:05:20|709.12|701.52|709.19|701.59|709.19|701.59|709.12|701.52|8
1653494730000|2022-05-25 16:05:30|709.3|701.7|709.18|701.58|709.49|701.89|709.15|701.55|23
1653494740000|2022-05-25 16:05:40|709.17|701.57|709.13|701.53|709.18|701.58|709.08|701.48|15
1653494750000|2022-05-25 16:05:50|709.12|701.52|709.14|701.54|709.14|701.54|709.11|701.51|12
1653494760000|2022-05-25 16:06:00|709.15|701.55|709.13|701.53|709.45|701.85|709.13|701.53|21
1653494770000|2022-05-25 16:06:10|709.14|701.54|709.08|701.48|709.14|701.54|709.06|701.46|12
1653494780000|2022-05-25 16:06:20|709.07|701.47|708.99|701.39|709.15|701.55|708.99|701.39|14
1653494790000|2022-05-25 16:06:30|709.03|701.43|709.08|701.48|709.16|701.56|708.92|701.32|21
1653494800000|2022-05-25 16:06:40|709.07|701.47|708.94|701.34|709.07|701.47|708.94|701.34|10
1653494810000|2022-05-25 16:06:50|708.95|701.35|708.67|701.07|709.15|701.55|708.67|701.07|14
1653494820000|2022-05-25 16:07:00|708.43|700.83|708.55|700.95|708.67|701.07|708.1|700.5|22
1653494830000|2022-05-25 16:07:10|708.51|700.91|708.6|701|708.6|701|708.39|700.79|15
1653494840000|2022-05-25 16:07:20|708.58|700.98|708.16|700.56|708.58|700.98|708.14|700.54|15
1653494850000|2022-05-25 16:07:30|708.21|700.61|708.09|700.49|708.21|700.61|708.09|700.49|11
1653494860000|2022-05-25 16:07:40|708.1|700.5|708.59|700.99|708.59|700.99|708.1|700.5|13
1653494870000|2022-05-25 16:07:50|708.6|701|708.61|701.01|708.67|701.07|708.54|700.94|22
1653494880000|2022-05-25 16:08:00|708.6|701|708.53|700.93|708.6|701|708.53|700.93|15
1653494890000|2022-05-25 16:08:10|708.54|700.94|708.5|700.9|708.57|700.97|708.49|700.89|12
1653494900000|2022-05-25 16:08:20|708.51|700.91|708.59|700.99|708.66|701.06|708.51|700.91|16
1653494910000|2022-05-25 16:08:30|708.6|701|708.21|700.61|708.6|701|708.2|700.6|18
1653494920000|2022-05-25 16:08:40|708.16|700.56|708.06|700.46|708.16|700.56|708.04|700.44|11
1653494930000|2022-05-25 16:08:50|708.07|700.47|708.06|700.46|708.07|700.47|708.05|700.45|3
1653494940000|2022-05-25 16:09:00|708.11|700.51|708.07|700.47|708.14|700.54|708.06|700.46|6
1653494950000|2022-05-25 16:09:10|708.1|700.5|708.06|700.46|708.1|700.5|708.06|700.46|7
1653494960000|2022-05-25 16:09:20|708.09|700.49|707.35|699.75|708.17|700.57|707.34|699.74|23
1653494970000|2022-05-25 16:09:30|707.34|699.74|706.44|698.84|707.37|699.77|706.44|698.84|24
1653494980000|2022-05-25 16:09:40|706.43|698.83|706.9|699.3|706.9|699.3|706.42|698.82|15
1653494990000|2022-05-25 16:09:50|706.69|699.09|706.63|699.03|706.84|699.24|706.29|698.69|25
1653495000000|2022-05-25 16:10:00|706.61|699.01|706.16|698.56|706.61|699.01|706.16|698.56|14
1653495010000|2022-05-25 16:10:10|706.12|698.52|706.56|698.96|706.56|698.96|706.12|698.52|24
1653495020000|2022-05-25 16:10:20|706.55|698.95|706.19|698.59|706.55|698.95|706.18|698.58|12
1653495030000|2022-05-25 16:10:30|706.2|698.6|706.17|698.57|706.2|698.6|706.15|698.55|12
1653495040000|2022-05-25 16:10:40|706.16|698.56|706.15|698.55|706.17|698.57|706.15|698.55|12
1653495050000|2022-05-25 16:10:50|706.14|698.54|705.4|697.8|706.23|698.63|705.36|697.76|20
1653495060000|2022-05-25 16:11:00|705.41|697.81|705.29|697.69|705.66|698.06|705.28|697.68|25
1653495070000|2022-05-25 16:11:10|705.34|697.74|706.51|698.91|706.65|699.05|705.34|697.74|27
1653495080000|2022-05-25 16:11:20|706.52|698.92|705.62|698.02|706.58|698.98|705.61|698.01|23
1653495090000|2022-05-25 16:11:30|705.54|697.94|706.68|699.08|706.68|699.08|705.54|697.94|33
1653495100000|2022-05-25 16:11:40|706.73|699.13|706.95|699.35|706.95|699.35|706.64|699.04|22
1653495110000|2022-05-25 16:11:50|707.03|699.43|707.3|699.7|707.3|699.7|707.03|699.43|14
1653495120000|2022-05-25 16:12:00|707.31|699.71|708.7|701.1|708.74|701.14|707.31|699.71|26
1653495130000|2022-05-25 16:12:10|708.71|701.11|709.23|701.63|709.23|701.63|708.4|700.8|24
1653495140000|2022-05-25 16:12:20|709.22|701.62|709.1|701.5|709.22|701.62|709.07|701.47|14
1653495150000|2022-05-25 16:12:30|709.15|701.55|708.92|701.32|709.15|701.55|708.91|701.31|9
1653495160000|2022-05-25 16:12:40|708.91|701.31|708.9|701.3|708.91|701.31|708.75|701.15|8
1653495170000|2022-05-25 16:12:50|709.03|701.43|708.95|701.35|709.04|701.44|708.9|701.3|17
1653495180000|2022-05-25 16:13:00|708.99|701.39|708.82|701.22|708.99|701.39|708.8|701.2|18
1653495190000|2022-05-25 16:13:10|708.85|701.25|709.44|701.84|709.44|701.84|708.85|701.25|30
1653495200000|2022-05-25 16:13:20|709.45|701.85|709.43|701.83|709.72|702.12|709.34|701.74|25
1653495210000|2022-05-25 16:13:30|709.42|701.82|709.31|701.71|709.59|701.99|709.18|701.58|19
1653495220000|2022-05-25 16:13:40|709.18|701.58|709.24|701.64|709.31|701.71|709.18|701.58|3
1653495230000|2022-05-25 16:13:50|709.25|701.65|709.19|701.59|709.28|701.68|709.19|701.59|11
1653495240000|2022-05-25 16:14:00|709.15|701.55|709.85|702.25|709.87|702.27|709.15|701.55|24
1653495250000|2022-05-25 16:14:10|709.84|702.24|709.91|702.31|709.91|702.31|709.84|702.24|14
1653495260000|2022-05-25 16:14:20|709.88|702.28|709.85|702.25|709.9|702.3|709.78|702.18|17
1653495270000|2022-05-25 16:14:30|709.86|702.26|709.87|702.27|709.9|702.3|709.81|702.21|16
1653495280000|2022-05-25 16:14:40|709.91|702.31|709.93|702.33|709.94|702.34|709.91|702.31|5
1653495290000|2022-05-25 16:14:50|709.92|702.32|709.9|702.3|709.93|702.33|709.9|702.3|5
1653495300000|2022-05-25 16:15:00|709.91|702.31|709.91|702.31|709.91|702.31|709.91|702.31|1
1653495310000|2022-05-25 16:15:10|709.9|702.3|709.9|702.3|709.91|702.31|709.9|702.3|3
1653495320000|2022-05-25 16:15:20|709.91|702.31|709.96|702.36|709.96|702.36|709.91|702.31|4
1653495330000|2022-05-25 16:15:30|710.06|702.46|710.33|702.73|710.34|702.74|710.06|702.46|18
1653495340000|2022-05-25 16:15:40|710.34|702.74|710.17|702.57|710.37|702.77|710.17|702.57|14
1653495350000|2022-05-25 16:15:50|710.15|702.55|710.1|702.5|710.17|702.57|710.05|702.45|9
1653495360000|2022-05-25 16:16:00|710.09|702.49|709.92|702.32|710.11|702.51|709.92|702.32|7
1653495370000|2022-05-25 16:16:10|709.9|702.3|709.89|702.29|710|702.4|709.88|702.28|18
1653495380000|2022-05-25 16:16:20|709.91|702.31|709.86|702.26|709.98|702.38|709.85|702.25|12
1653495390000|2022-05-25 16:16:30|709.87|702.27|709.99|702.39|709.99|702.39|709.86|702.26|13
1653495400000|2022-05-25 16:16:40|710|702.4|709.21|701.61|710.01|702.41|709.21|701.61|14
1653495410000|2022-05-25 16:16:50|709.22|701.62|709.23|701.63|709.24|701.64|709.22|701.62|6
1653495420000|2022-05-25 16:17:00|709.24|701.64|709.7|702.1|709.7|702.1|709.24|701.64|19
1653495430000|2022-05-25 16:17:10|709.69|702.09|709.65|702.05|709.7|702.1|709.61|702.01|19
1653495440000|2022-05-25 16:17:20|709.61|702.01|709.67|702.07|709.67|702.07|709.55|701.95|20
1653495450000|2022-05-25 16:17:30|709.68|702.08|709.57|701.97|709.68|702.08|709.56|701.96|8
1653495460000|2022-05-25 16:17:40|709.56|701.96|709.33|701.73|709.56|701.96|709.3|701.7|12
1653495470000|2022-05-25 16:17:50|709.34|701.74|708.85|701.25|709.34|701.74|708.85|701.25|18
1653495480000|2022-05-25 16:18:00|708.36|700.76|708.53|700.93|708.94|701.34|708.35|700.75|24
1653495490000|2022-05-25 16:18:10|708.52|700.92|708.25|700.65|708.56|700.96|708.25|700.65|13
1653495500000|2022-05-25 16:18:20|708.23|700.63|707.29|699.69|708.24|700.64|707.29|699.69|28
1653495510000|2022-05-25 16:18:30|707.25|699.65|707.51|699.91|707.54|699.94|707.19|699.59|20
1653495520000|2022-05-25 16:18:40|707.5|699.9|707.5|699.9|707.51|699.91|707.48|699.88|10
1653495530000|2022-05-25 16:18:50|707.49|699.89|707.2|699.6|707.49|699.89|707.2|699.6|11
1653495540000|2022-05-25 16:19:00|707.16|699.56|707.51|699.91|707.54|699.94|707.12|699.52|28
1653495550000|2022-05-25 16:19:10|707.5|699.9|707.41|699.81|707.5|699.9|707.38|699.78|16
1653495560000|2022-05-25 16:19:20|707.42|699.82|707.55|699.95|707.58|699.98|707.41|699.81|11
1653495570000|2022-05-25 16:19:30|707.54|699.94|707.24|699.64|707.54|699.94|707.24|699.64|19
1653495580000|2022-05-25 16:19:40|707.23|699.63|707.4|699.8|707.46|699.86|707.23|699.63|17
1653495590000|2022-05-25 16:19:50|707.39|699.79|707.56|699.96|707.58|699.98|707.39|699.79|13
1653495600000|2022-05-25 16:20:00|707.55|699.95|707.53|699.93|707.61|700.01|707.5|699.9|18
1653495610000|2022-05-25 16:20:10|707.47|699.87|707.17|699.57|707.47|699.87|707.17|699.57|16
1653495620000|2022-05-25 16:20:20|707.18|699.58|707|699.4|707.18|699.58|707|699.4|10
1653495630000|2022-05-25 16:20:30|707.01|699.41|706.41|698.81|707.02|699.42|706.41|698.81|20
1653495640000|2022-05-25 16:20:40|706.4|698.8|706.31|698.71|706.42|698.82|706.31|698.71|13
1653495650000|2022-05-25 16:20:50|706.25|698.65|706.2|698.6|706.33|698.73|706.14|698.54|25
1653495660000|2022-05-25 16:21:00|706.21|698.61|706.19|698.59|706.29|698.69|706.16|698.56|20
1653495670000|2022-05-25 16:21:10|706.18|698.58|705.7|698.1|706.19|698.59|705.27|697.67|26
1653495680000|2022-05-25 16:21:20|705.69|698.09|705.18|697.58|705.69|698.09|705.18|697.58|22
1653495690000|2022-05-25 16:21:30|705.2|697.6|704.79|697.19|705.2|697.6|704.67|697.07|24
1653495700000|2022-05-25 16:21:40|704.8|697.2|705.12|697.52|705.15|697.55|704.8|697.2|22
1653495710000|2022-05-25 16:21:50|705.05|697.45|705|697.4|705.13|697.53|704.85|697.25|21
1653495720000|2022-05-25 16:22:00|704.93|697.33|704.29|696.69|704.93|697.33|704.29|696.69|23
1653495730000|2022-05-25 16:22:10|704.26|696.66|704.59|696.99|704.74|697.14|704.26|696.66|16
1653495740000|2022-05-25 16:22:20|704.79|697.19|704.58|696.98|704.8|697.2|704.58|696.98|21
1653495750000|2022-05-25 16:22:30|704.75|697.15|704.4|696.8|705.04|697.44|704.4|696.8|28
1653495760000|2022-05-25 16:22:40|704.39|696.79|704.52|696.92|704.53|696.93|704.21|696.61|16
1653495770000|2022-05-25 16:22:50|704.54|696.94|704.78|697.18|704.78|697.18|704.51|696.91|11
1653495780000|2022-05-25 16:23:00|704.77|697.17|705.29|697.69|705.43|697.83|704.52|696.92|23
1653495790000|2022-05-25 16:23:10|705.3|697.7|705.57|697.97|705.59|697.99|705.24|697.64|17
1653495800000|2022-05-25 16:23:20|705.59|697.99|705.46|697.86|705.59|697.99|705.46|697.86|16
1653495810000|2022-05-25 16:23:30|705.45|697.85|705.49|697.89|705.49|697.89|705.42|697.82|10
1653495820000|2022-05-25 16:23:40|705.5|697.9|705.2|697.6|705.5|697.9|705.2|697.6|9
1653495830000|2022-05-25 16:23:50|705.21|697.61|705.22|697.62|705.45|697.85|705.21|697.61|17
1653495840000|2022-05-25 16:24:00|705.21|697.61|705.55|697.95|705.56|697.96|705.21|697.61|16
1653495850000|2022-05-25 16:24:10|705.59|697.99|705.76|698.16|705.76|698.16|705.55|697.95|20
1653495860000|2022-05-25 16:24:20|705.75|698.15|705.76|698.16|705.78|698.18|705.75|698.15|4
1653495870000|2022-05-25 16:24:30|705.75|698.15|705.81|698.21|705.91|698.31|705.74|698.14|8
1653495880000|2022-05-25 16:24:40|705.8|698.2|705.58|697.98|705.8|698.2|705.58|697.98|10
1653495890000|2022-05-25 16:24:50|705.6|698|705.07|697.47|705.67|698.07|705.02|697.42|22
1653495900000|2022-05-25 16:25:00|705.08|697.48|704.8|697.2|705.08|697.48|704.77|697.17|22
1653495910000|2022-05-25 16:25:10|704.79|697.19|705.07|697.47|705.08|697.48|704.79|697.19|16
1653495920000|2022-05-25 16:25:20|705.09|697.49|705.17|697.57|705.42|697.82|705.09|697.49|19
1653495930000|2022-05-25 16:25:30|705.18|697.58|705.25|697.65|705.27|697.67|705.17|697.57|15
1653495940000|2022-05-25 16:25:40|705.24|697.64|705.62|698.02|705.62|698.02|705.24|697.64|16
1653495950000|2022-05-25 16:25:50|705.57|697.97|705.45|697.85|705.57|697.97|705.44|697.84|11
1653495960000|2022-05-25 16:26:00|705.47|697.87|705.19|697.59|705.47|697.87|705.13|697.53|23
1653495970000|2022-05-25 16:26:10|705.21|697.61|704.86|697.26|705.21|697.61|704.86|697.26|16
1653495980000|2022-05-25 16:26:20|704.82|697.22|704.41|696.81|704.82|697.22|704.41|696.81|13
1653495990000|2022-05-25 16:26:30|704.44|696.84|704.45|696.85|704.45|696.85|704.27|696.67|15
1653496000000|2022-05-25 16:26:40|704.46|696.86|704.88|697.28|704.88|697.28|704.46|696.86|7
1653496010000|2022-05-25 16:26:50|704.85|697.25|704.98|697.38|705.29|697.69|704.85|697.25|20
1653496020000|2022-05-25 16:27:00|704.99|697.39|704.78|697.18|705.02|697.42|704.78|697.18|14
1653496030000|2022-05-25 16:27:10|704.84|697.24|704.82|697.22|704.84|697.24|704.8|697.2|10
1653496040000|2022-05-25 16:27:20|704.77|697.17|704.85|697.25|704.85|697.25|704.72|697.12|18
1653496050000|2022-05-25 16:27:30|704.79|697.19|705.04|697.44|705.28|697.68|704.79|697.19|14
1653496060000|2022-05-25 16:27:40|705.03|697.43|705.05|697.45|705.19|697.59|704.86|697.26|13
1653496070000|2022-05-25 16:27:50|705.04|697.44|705.04|697.44|705.04|697.44|705.04|697.44|1
1653496080000|2022-05-25 16:28:00|705.01|697.41|704.81|697.21|705.01|697.41|704.77|697.17|15
1653496090000|2022-05-25 16:28:10|704.82|697.22|704.58|696.98|704.83|697.23|704.58|696.98|13
1653496100000|2022-05-25 16:28:20|704.6|697|704.82|697.22|704.82|697.22|704.6|697|15
1653496110000|2022-05-25 16:28:30|705.03|697.43|705.51|697.91|705.51|697.91|705.03|697.43|27
1653496120000|2022-05-25 16:28:40|705.52|697.92|705.47|697.87|705.52|697.92|705.26|697.66|10
1653496130000|2022-05-25 16:28:50|705.37|697.77|705.07|697.47|705.37|697.77|705.07|697.47|11
1653496140000|2022-05-25 16:29:00|704.97|697.37|705.03|697.43|705.16|697.56|704.94|697.34|19
1653496150000|2022-05-25 16:29:10|704.96|697.36|705.09|697.49|705.5|697.9|704.95|697.35|18
1653496160000|2022-05-25 16:29:20|704.98|697.38|704.85|697.25|705.18|697.58|704.81|697.21|21
1653496170000|2022-05-25 16:29:30|705.07|697.47|705.15|697.55|705.15|697.55|705.03|697.43|8
1653496180000|2022-05-25 16:29:40|705.16|697.56|705.04|697.44|705.16|697.56|704.97|697.37|6
1653496190000|2022-05-25 16:29:50|705.12|697.52|705.69|698.09|705.72|698.12|705.12|697.52|15
1653496200000|2022-05-25 16:30:00|705.67|698.07|705.78|698.18|705.8|698.2|705.67|698.07|15
1653496210000|2022-05-25 16:30:10|705.8|698.2|705.8|698.2|705.9|698.3|705.75|698.15|22
1653496220000|2022-05-25 16:30:20|705.79|698.19|705.81|698.21|705.85|698.25|705.73|698.13|13
1653496230000|2022-05-25 16:30:30|705.82|698.22|705.33|697.73|705.82|698.22|705.32|697.72|13
1653496240000|2022-05-25 16:30:40|705.37|697.77|705.3|697.7|705.65|698.05|705.28|697.68|21
1653496250000|2022-05-25 16:30:50|705.31|697.71|705.26|697.66|705.48|697.88|705.25|697.65|20
1653496260000|2022-05-25 16:31:00|705.28|697.68|705.21|697.61|705.55|697.95|705.19|697.59|21
1653496270000|2022-05-25 16:31:10|705.22|697.62|705.2|697.6|705.23|697.63|705.2|697.6|14
1653496280000|2022-05-25 16:31:20|705.31|697.71|705.68|698.08|705.69|698.09|705.31|697.71|17
1653496290000|2022-05-25 16:31:30|705.71|698.11|705.68|698.08|705.72|698.12|705.66|698.06|20
1653496300000|2022-05-25 16:31:40|705.7|698.1|705.73|698.13|705.73|698.13|705.66|698.06|15
1653496310000|2022-05-25 16:31:50|705.72|698.12|705.7|698.1|705.73|698.13|705.7|698.1|17
1653496320000|2022-05-25 16:32:00|705.72|698.12|705.76|698.16|705.79|698.19|705.71|698.11|11
1653496330000|2022-05-25 16:32:10|705.77|698.17|706.34|698.74|706.83|699.23|705.76|698.16|27
1653496340000|2022-05-25 16:32:20|706.39|698.79|706.05|698.45|706.42|698.82|706.03|698.43|27
1653496350000|2022-05-25 16:32:30|706.03|698.43|705.91|698.31|706.05|698.45|705.89|698.29|15
1653496360000|2022-05-25 16:32:40|705.93|698.33|705.94|698.34|705.94|698.34|705.88|698.28|13
1653496370000|2022-05-25 16:32:50|705.93|698.33|705.93|698.33|705.94|698.34|705.93|698.33|3
1653496380000|2022-05-25 16:33:00|705.94|698.34|705.31|697.71|705.94|698.34|705.29|697.69|27
1653496390000|2022-05-25 16:33:10|705.3|697.7|705.12|697.52|705.3|697.7|705.12|697.52|16
1653496400000|2022-05-25 16:33:20|705.14|697.54|704.6|697|705.14|697.54|704.43|696.83|21
1653496410000|2022-05-25 16:33:30|704.59|696.99|704.77|697.17|704.77|697.17|704.59|696.99|21
1653496420000|2022-05-25 16:33:40|704.75|697.15|705.35|697.75|705.35|697.75|704.75|697.15|19
1653496430000|2022-05-25 16:33:50|705.36|697.76|705.27|697.67|705.36|697.76|705.26|697.66|18
1653496440000|2022-05-25 16:34:00|705.26|697.66|705.15|697.55|705.29|697.69|705|697.4|24
1653496450000|2022-05-25 16:34:10|705.13|697.53|704.95|697.35|705.16|697.56|704.94|697.34|17
1653496460000|2022-05-25 16:34:20|704.94|697.34|704.65|697.05|704.94|697.34|704.65|697.05|13
1653496470000|2022-05-25 16:34:30|704.58|696.98|704.73|697.13|704.74|697.14|704.57|696.97|15
1653496480000|2022-05-25 16:34:40|704.69|697.09|704.55|696.95|704.75|697.15|704.55|696.95|14
1653496490000|2022-05-25 16:34:50|704.57|696.97|704.61|697.01|704.63|697.03|704.57|696.97|13
1653496500000|2022-05-25 16:35:00|704.63|697.03|704.53|696.93|704.63|697.03|704.53|696.93|10
1653496510000|2022-05-25 16:35:10|704.59|696.99|704.59|696.99|704.62|697.02|704.53|696.93|12
1653496520000|2022-05-25 16:35:20|704.65|697.05|704.66|697.06|704.66|697.06|704.6|697|15
1653496530000|2022-05-25 16:35:30|704.65|697.05|704.97|697.37|704.98|697.38|704.65|697.05|19
1653496540000|2022-05-25 16:35:40|704.98|697.38|704.94|697.34|705.04|697.44|704.94|697.34|13
1653496550000|2022-05-25 16:35:50|704.91|697.31|704.9|697.3|704.92|697.32|704.89|697.29|11
1653496560000|2022-05-25 16:36:00|704.89|697.29|704.74|697.14|704.92|697.32|704.74|697.14|17
1653496570000|2022-05-25 16:36:10|704.6|697|704.28|696.68|704.6|697|704.18|696.58|17
1653496580000|2022-05-25 16:36:20|704.24|696.64|704.57|696.97|704.58|696.98|704.24|696.64|7
1653496590000|2022-05-25 16:36:30|704.5|696.9|704.28|696.68|704.57|696.97|704.26|696.66|13
1653496600000|2022-05-25 16:36:40|704.27|696.67|704.15|696.55|704.29|696.69|704.11|696.51|7
1653496610000|2022-05-25 16:36:50|704.16|696.56|704.17|696.57|704.17|696.57|704.14|696.54|16
1653496620000|2022-05-25 16:37:00|704.14|696.54|703.87|696.27|704.18|696.58|703.63|696.03|21
1653496630000|2022-05-25 16:37:10|703.88|696.28|704.19|696.59|704.73|697.13|703.88|696.28|28
1653496640000|2022-05-25 16:37:20|704.17|696.57|704.16|696.56|704.21|696.61|704.15|696.55|19
1653496650000|2022-05-25 16:37:30|704.21|696.61|704.51|696.91|704.51|696.91|704.19|696.59|15
1653496660000|2022-05-25 16:37:40|704.52|696.92|704.55|696.95|704.55|696.95|704.52|696.92|12
1653496670000|2022-05-25 16:37:50|704.53|696.93|704.27|696.67|704.57|696.97|704.27|696.67|13
1653496680000|2022-05-25 16:38:00|704.28|696.68|704.41|696.81|704.45|696.85|704.28|696.68|16
1653496690000|2022-05-25 16:38:10|704.54|696.94|704.87|697.27|704.93|697.33|704.54|696.94|20
1653496700000|2022-05-25 16:38:20|704.75|697.15|705.26|697.66|705.44|697.84|704.71|697.11|12
1653496710000|2022-05-25 16:38:30|705.24|697.64|705.33|697.73|705.34|697.74|705.21|697.61|15
1653496720000|2022-05-25 16:38:40|705.35|697.75|705.28|697.68|705.35|697.75|705.28|697.68|7
1653496730000|2022-05-25 16:38:50|705.29|697.69|705.46|697.86|705.46|697.86|705.26|697.66|9
1653496740000|2022-05-25 16:39:00|705.45|697.85|705.22|697.62|705.58|697.98|705.17|697.57|19
1653496750000|2022-05-25 16:39:10|705.16|697.56|704.94|697.34|705.16|697.56|704.94|697.34|6
1653496760000|2022-05-25 16:39:20|704.99|697.39|704.95|697.35|704.99|697.39|704.95|697.35|5
1653496770000|2022-05-25 16:39:30|704.93|697.33|704.98|697.38|704.98|697.38|704.92|697.32|11
1653496780000|2022-05-25 16:39:40|704.96|697.36|704.94|697.34|704.98|697.38|704.93|697.33|17
1653496790000|2022-05-25 16:39:50|704.96|697.36|705.09|697.49|705.15|697.55|704.95|697.35|19
1653496800000|2022-05-25 16:40:00|705.1|697.5|704.93|697.33|705.1|697.5|704.93|697.33|12
1653496810000|2022-05-25 16:40:10|704.96|697.36|705.68|698.08|705.68|698.08|704.91|697.31|24
1653496820000|2022-05-25 16:40:20|705.69|698.09|705.76|698.16|705.76|698.16|705.51|697.91|24
1653496830000|2022-05-25 16:40:30|705.75|698.15|705.63|698.03|705.77|698.17|705.6|698|12
1653496840000|2022-05-25 16:40:40|705.64|698.04|705.6|698|705.64|698.04|705.6|698|2
1653496850000|2022-05-25 16:40:50|705.52|697.92|705.34|697.74|705.52|697.92|705.34|697.74|4
1653496860000|2022-05-25 16:41:00|705.23|697.63|705.64|698.04|705.64|698.04|705.09|697.49|20
1653496870000|2022-05-25 16:41:10|705.67|698.07|705.7|698.1|705.73|698.13|705.54|697.94|18
1653496880000|2022-05-25 16:41:20|705.68|698.08|705.57|697.97|705.68|698.08|705.51|697.91|6
1653496890000|2022-05-25 16:41:30|705.58|697.98|705.68|698.08|705.68|698.08|705.55|697.95|14
1653496900000|2022-05-25 16:41:40|705.67|698.07|705.86|698.26|705.86|698.26|705.67|698.07|4
1653496910000|2022-05-25 16:41:50|705.87|698.27|705.92|698.32|705.92|698.32|705.87|698.27|2
1653496920000|2022-05-25 16:42:00|705.88|698.28|705.94|698.34|705.94|698.34|705.81|698.21|9
1653496930000|2022-05-25 16:42:10|705.93|698.33|706.54|698.94|706.54|698.94|705.93|698.33|23
1653496940000|2022-05-25 16:42:20|706.55|698.95|706.51|698.91|706.59|698.99|706.51|698.91|9
1653496950000|2022-05-25 16:42:30|706.58|698.98|706.49|698.89|706.58|698.98|706.48|698.88|14
1653496960000|2022-05-25 16:42:40|706.48|698.88|705.95|698.35|706.51|698.91|705.95|698.35|17
1653496970000|2022-05-25 16:42:50|705.93|698.33|706.13|698.53|706.15|698.55|705.91|698.31|16
1653496990000|2022-05-25 16:43:10|706.06|698.46|705.88|698.28|706.06|698.46|705.88|698.28|4
1653497000000|2022-05-25 16:43:20|705.73|698.13|705.26|697.66|705.73|698.13|705.22|697.62|25
1653497010000|2022-05-25 16:43:30|705.23|697.63|705.5|697.9|705.5|697.9|705.23|697.63|9
1653497020000|2022-05-25 16:43:40|705.51|697.91|705.68|698.08|705.69|698.09|705.51|697.91|14
1653497030000|2022-05-25 16:43:50|705.64|698.04|705.64|698.04|705.64|698.04|705.64|698.04|1
1653497040000|2022-05-25 16:44:00|705.62|698.02|706.01|698.41|706.01|698.41|705.62|698.02|6
1653497050000|2022-05-25 16:44:10|706.02|698.42|706.03|698.43|706.03|698.43|706.02|698.42|2
1653497060000|2022-05-25 16:44:20|706.12|698.52|706.48|698.88|706.48|698.88|706.12|698.52|8
1653497070000|2022-05-25 16:44:30|706.43|698.83|706.04|698.44|706.46|698.86|706.01|698.41|22
1653497080000|2022-05-25 16:44:40|706.05|698.45|706.15|698.55|706.16|698.56|706.05|698.45|11
1653497090000|2022-05-25 16:44:50|706.16|698.56|706.16|698.56|706.17|698.57|706.16|698.56|11
1653497100000|2022-05-25 16:45:00|706.25|698.65|706.13|698.53|706.62|699.02|706.04|698.44|26
1653497110000|2022-05-25 16:45:10|706.06|698.46|706.59|698.99|706.59|698.99|706.03|698.43|16
1653497120000|2022-05-25 16:45:20|706.6|699|706.58|698.98|706.68|699.08|706.55|698.95|30
1653497130000|2022-05-25 16:45:30|706.57|698.97|706.68|699.08|706.68|699.08|706.57|698.97|15
1653497140000|2022-05-25 16:45:40|706.71|699.11|706.51|698.91|706.71|699.11|706.5|698.9|18
1653497150000|2022-05-25 16:45:50|706.63|699.03|706.49|698.89|706.63|699.03|706.45|698.85|11
1653497160000|2022-05-25 16:46:00|706.48|698.88|706.67|699.07|706.67|699.07|706.43|698.83|4
1653497170000|2022-05-25 16:46:10|706.66|699.06|706.84|699.24|706.84|699.24|706.65|699.05|4
1653497180000|2022-05-25 16:46:20|706.85|699.25|706.85|699.25|706.85|699.25|706.84|699.24|3
1653497190000|2022-05-25 16:46:30|706.82|699.22|706.82|699.22|706.82|699.22|706.82|699.22|1
1653497200000|2022-05-25 16:46:40|706.85|699.25|706.94|699.34|706.94|699.34|706.85|699.25|2
1653497220000|2022-05-25 16:47:00|707.05|699.45|707.38|699.78|707.4|699.8|707.05|699.45|8
1653497230000|2022-05-25 16:47:10|707.36|699.76|707.25|699.65|707.38|699.78|707.18|699.58|12
1653497240000|2022-05-25 16:47:20|707.24|699.64|707.06|699.46|707.24|699.64|707.06|699.46|8
1653497250000|2022-05-25 16:47:30|707.09|699.49|707.04|699.44|707.14|699.54|707.04|699.44|5
1653497260000|2022-05-25 16:47:40|707.05|699.45|707.02|699.42|707.05|699.45|707.01|699.41|9
1653497270000|2022-05-25 16:47:50|707.01|699.41|706.2|698.6|707.05|699.45|706.2|698.6|17
1653497280000|2022-05-25 16:48:00|706.13|698.53|706.58|698.98|706.6|699|706.12|698.52|18
1653497290000|2022-05-25 16:48:10|706.59|698.99|706.58|698.98|706.59|698.99|706.55|698.95|17
1653497300000|2022-05-25 16:48:20|706.57|698.97|706.65|699.05|706.73|699.13|706.57|698.97|18
1653497310000|2022-05-25 16:48:30|706.68|699.08|707.3|699.7|707.31|699.71|706.68|699.08|17
1653497320000|2022-05-25 16:48:40|707.25|699.65|707.72|700.12|707.72|700.12|707.25|699.65|14
1653497330000|2022-05-25 16:48:50|707.73|700.13|707.79|700.19|707.8|700.2|707.73|700.13|19
1653497340000|2022-05-25 16:49:00|707.8|700.2|707.79|700.19|707.85|700.25|707.79|700.19|14
1653497350000|2022-05-25 16:49:10|707.78|700.18|707.79|700.19|707.79|700.19|707.77|700.17|9
1653497360000|2022-05-25 16:49:20|707.76|700.16|707.77|700.17|707.77|700.17|707.75|700.15|6
1653497370000|2022-05-25 16:49:30|707.76|700.16|707.21|699.61|707.76|700.16|707.21|699.61|12
1653497380000|2022-05-25 16:49:40|707.22|699.62|707.23|699.63|707.5|699.9|707.21|699.61|16
1653497390000|2022-05-25 16:49:50|707.14|699.54|707.08|699.48|707.25|699.65|707.07|699.47|15
1653497400000|2022-05-25 16:50:00|707.07|699.47|706.5|698.9|707.1|699.5|706.41|698.81|20
1653497410000|2022-05-25 16:50:10|706.51|698.91|706.51|698.91|706.51|698.91|706.5|698.9|5
1653497420000|2022-05-25 16:50:20|706.5|698.9|706.51|698.91|706.51|698.91|706.37|698.77|17
1653497430000|2022-05-25 16:50:30|706.5|698.9|706.29|698.69|706.5|698.9|706.29|698.69|5
1653497440000|2022-05-25 16:50:40|706.28|698.68|706.38|698.78|706.38|698.78|706.27|698.67|5
1653497450000|2022-05-25 16:50:50|706.39|698.79|706.39|698.79|706.39|698.79|706.39|698.79|1
1653497460000|2022-05-25 16:51:00|706.4|698.8|706.5|698.9|706.5|698.9|706.4|698.8|6
1653497470000|2022-05-25 16:51:10|706.47|698.87|706.47|698.87|706.47|698.87|706.46|698.86|3
1653497480000|2022-05-25 16:51:20|706.45|698.85|706.43|698.83|706.45|698.85|706.26|698.66|19
1653497490000|2022-05-25 16:51:30|706.42|698.82|706.4|698.8|706.42|698.82|706.4|698.8|2
1653497500000|2022-05-25 16:51:40|706.39|698.79|706.4|698.8|706.4|698.8|706.39|698.79|2
1653497510000|2022-05-25 16:51:50|706.42|698.82|706.43|698.83|706.45|698.85|706.42|698.82|3
1653497520000|2022-05-25 16:52:00|706.42|698.82|706.4|698.8|706.42|698.82|706.18|698.58|16
1653497530000|2022-05-25 16:52:10|706.41|698.81|706.58|698.98|706.59|698.99|706.4|698.8|18
1653497540000|2022-05-25 16:52:20|706.57|698.97|706.53|698.93|706.63|699.03|706.52|698.92|14
1653497550000|2022-05-25 16:52:30|706.55|698.95|706.6|699|706.6|699|706.52|698.92|13
1653497560000|2022-05-25 16:52:40|706.59|698.99|706.5|698.9|706.59|698.99|706.5|698.9|5
1653497570000|2022-05-25 16:52:50|706.56|698.96|706.2|698.6|706.56|698.96|706.12|698.52|18
1653497580000|2022-05-25 16:53:00|706.19|698.59|706.47|698.87|706.52|698.92|706.07|698.47|13
1653497590000|2022-05-25 16:53:10|706.42|698.82|706.05|698.45|706.48|698.88|706.05|698.45|25
1653497600000|2022-05-25 16:53:20|706.07|698.47|706.44|698.84|706.44|698.84|706.02|698.42|21
1653497610000|2022-05-25 16:53:30|706.36|698.76|706.53|698.93|706.68|699.08|706.36|698.76|17
1653497620000|2022-05-25 16:53:40|706.54|698.94|706.61|699.01|706.65|699.05|706.46|698.86|18
1653497630000|2022-05-25 16:53:50|706.6|699|706.45|698.85|706.6|699|706.44|698.84|12
1653497640000|2022-05-25 16:54:00|706.47|698.87|706.05|698.45|706.66|699.06|706.05|698.45|12
1653497650000|2022-05-25 16:54:10|706.06|698.46|706.11|698.51|706.11|698.51|706.06|698.46|5
1653497660000|2022-05-25 16:54:20|706.24|698.64|706.5|698.9|706.74|699.14|706.24|698.64|24
1653497670000|2022-05-25 16:54:30|706.47|698.87|706.8|699.2|706.84|699.24|706.44|698.84|18
1653497680000|2022-05-25 16:54:40|706.79|699.19|706.81|699.21|706.86|699.26|706.78|699.18|12
1653497690000|2022-05-25 16:54:50|706.8|699.2|706.8|699.2|706.8|699.2|706.8|699.2|1
1653497700000|2022-05-25 16:55:00|706.63|699.03|706.48|698.88|706.63|699.03|706.47|698.87|12
1653497710000|2022-05-25 16:55:10|706.47|698.87|706.67|699.07|706.67|699.07|706.47|698.87|6
1653497720000|2022-05-25 16:55:20|706.62|699.02|706.67|699.07|706.67|699.07|706.61|699.01|11
1653497730000|2022-05-25 16:55:30|706.66|699.06|706.67|699.07|706.67|699.07|706.61|699.01|9
1653497740000|2022-05-25 16:55:40|706.65|699.05|706.65|699.05|706.67|699.07|706.65|699.05|3
1653497750000|2022-05-25 16:55:50|706.67|699.07|706.67|699.07|706.67|699.07|706.67|699.07|1
1653497760000|2022-05-25 16:56:00|706.68|699.08|706.34|698.74|706.68|699.08|706.34|698.74|16
1653497770000|2022-05-25 16:56:10|706.32|698.72|706.22|698.62|706.32|698.72|706.22|698.62|5
1653497780000|2022-05-25 16:56:20|706.16|698.56|706.06|698.46|706.16|698.56|706.06|698.46|12
1653497790000|2022-05-25 16:56:30|706.07|698.47|706.08|698.48|706.1|698.5|706.05|698.45|10
1653497800000|2022-05-25 16:56:40|706.07|698.47|705.95|698.35|706.07|698.47|705.95|698.35|15
1653497810000|2022-05-25 16:56:50|705.94|698.34|705.31|697.71|705.96|698.36|705.31|697.71|16
1653497820000|2022-05-25 16:57:00|705.3|697.7|705.62|698.02|705.62|698.02|705.26|697.66|28
1653497830000|2022-05-25 16:57:10|705.63|698.03|706.05|698.45|706.1|698.5|705.63|698.03|18
1653497840000|2022-05-25 16:57:20|706.03|698.43|706.07|698.47|706.08|698.48|706.01|698.41|9
1653497850000|2022-05-25 16:57:30|706.1|698.5|706.07|698.47|706.1|698.5|706.05|698.45|10
1653497860000|2022-05-25 16:57:40|706.06|698.46|706.07|698.47|706.07|698.47|706.06|698.46|2
1653497870000|2022-05-25 16:57:50|706.1|698.5|706.06|698.46|706.1|698.5|706.05|698.45|6
1653497880000|2022-05-25 16:58:00|706.08|698.48|706.11|698.51|706.14|698.54|706.06|698.46|12
1653497890000|2022-05-25 16:58:10|706.12|698.52|706.51|698.91|706.58|698.98|706.12|698.52|11
1653497900000|2022-05-25 16:58:20|706.52|698.92|706.51|698.91|706.52|698.92|706.45|698.85|17
1653497910000|2022-05-25 16:58:30|706.61|699.01|706.61|699.01|706.61|699.01|706.61|699.01|1
1653497920000|2022-05-25 16:58:40|706.63|699.03|706.64|699.04|706.67|699.07|706.5|698.9|5
1653497930000|2022-05-25 16:58:50|706.56|698.96|706.27|698.67|706.56|698.96|706.22|698.62|22
1653497940000|2022-05-25 16:59:00|706.28|698.68|706.51|698.91|706.51|698.91|706.28|698.68|16
1653497950000|2022-05-25 16:59:10|706.52|698.92|706.62|699.02|706.62|699.02|706.52|698.92|5
1653497960000|2022-05-25 16:59:20|706.6|699|706.82|699.22|706.82|699.22|706.59|698.99|12
1653497970000|2022-05-25 16:59:30|706.76|699.16|706.76|699.16|706.76|699.16|706.76|699.16|1
1653497980000|2022-05-25 16:59:40|706.8|699.2|706.72|699.12|706.94|699.34|706.72|699.12|6
1653497990000|2022-05-25 16:59:50|706.73|699.13|706.85|699.25|706.85|699.25|706.72|699.12|7
1653498000000|2022-05-25 17:00:00|706.79|699.19|706.28|698.68|706.94|699.34|706.28|698.68|25
1653498010000|2022-05-25 17:00:10|706.27|698.67|706.82|699.22|706.87|699.27|706.24|698.64|20
1653498020000|2022-05-25 17:00:20|706.8|699.2|706.87|699.27|706.87|699.27|706.8|699.2|8
1653498030000|2022-05-25 17:00:30|706.88|699.28|706.85|699.25|706.88|699.28|706.84|699.24|7
1653498040000|2022-05-25 17:00:40|706.82|699.22|706.86|699.26|706.86|699.26|706.8|699.2|8
1653498050000|2022-05-25 17:00:50|706.88|699.28|707|699.4|707|699.4|706.88|699.28|8
1653498080000|2022-05-25 17:01:20|706.99|699.39|706.98|699.38|706.99|699.39|706.97|699.37|3
1653498090000|2022-05-25 17:01:30|706.89|699.29|706.89|699.29|706.89|699.29|706.89|699.29|1
1653498100000|2022-05-25 17:01:40|706.88|699.28|706.88|699.28|706.88|699.28|706.87|699.27|3
1653498110000|2022-05-25 17:01:50|706.89|699.29|706.86|699.26|706.91|699.31|706.86|699.26|5
1653498120000|2022-05-25 17:02:00|706.87|699.27|706.87|699.27|706.97|699.37|706.83|699.23|10
1653498130000|2022-05-25 17:02:10|706.92|699.32|706.77|699.17|707.03|699.43|706.76|699.16|22
1653498140000|2022-05-25 17:02:20|706.76|699.16|706.76|699.16|706.76|699.16|706.75|699.15|7
1653498150000|2022-05-25 17:02:30|706.78|699.18|706.8|699.2|706.81|699.21|706.78|699.18|7
1653498160000|2022-05-25 17:02:40|706.81|699.21|706.87|699.27|706.87|699.27|706.8|699.2|7
1653498170000|2022-05-25 17:02:50|706.89|699.29|706.9|699.3|706.9|699.3|706.88|699.28|4
1653498180000|2022-05-25 17:03:00|706.97|699.37|706.91|699.31|707.01|699.41|706.88|699.28|12
1653498190000|2022-05-25 17:03:10|706.92|699.32|706.89|699.29|706.92|699.32|706.86|699.26|6
1653498200000|2022-05-25 17:03:20|706.88|699.28|706.85|699.25|706.89|699.29|706.84|699.24|4
1653498210000|2022-05-25 17:03:30|706.84|699.24|706.84|699.24|706.85|699.25|706.84|699.24|3
1653498220000|2022-05-25 17:03:40|706.83|699.23|706.83|699.23|706.83|699.23|706.83|699.23|1
1653498230000|2022-05-25 17:03:50|706.89|699.29|706.86|699.26|706.89|699.29|706.86|699.26|2
1653498240000|2022-05-25 17:04:00|706.81|699.21|706.84|699.24|706.84|699.24|706.81|699.21|2
1653498250000|2022-05-25 17:04:10|706.83|699.23|706.77|699.17|706.85|699.25|706.77|699.17|16
1653498260000|2022-05-25 17:04:20|706.85|699.25|706.77|699.17|706.85|699.25|706.76|699.16|6
1653498270000|2022-05-25 17:04:30|706.76|699.16|706.81|699.21|706.85|699.25|706.75|699.15|12
1653498280000|2022-05-25 17:04:40|706.78|699.18|706.79|699.19|706.79|699.19|706.74|699.14|9
1653498290000|2022-05-25 17:04:50|706.78|699.18|706.8|699.2|706.8|699.2|706.78|699.18|2
1653498300000|2022-05-25 17:05:00|706.83|699.23|706.98|699.38|706.98|699.38|706.82|699.22|9
1653498310000|2022-05-25 17:05:10|706.94|699.34|706.7|699.1|706.94|699.34|706.7|699.1|8
1653498320000|2022-05-25 17:05:20|706.62|699.02|706.64|699.04|706.71|699.11|706.61|699.01|9
1653498330000|2022-05-25 17:05:30|706.65|699.05|706.64|699.04|706.65|699.05|706.64|699.04|6
1653498340000|2022-05-25 17:05:40|706.63|699.03|706.32|698.72|706.63|699.03|706.32|698.72|11
1653498350000|2022-05-25 17:05:50|706.33|698.73|706.29|698.69|706.33|698.73|706.27|698.67|4
1653498360000|2022-05-25 17:06:00|706.28|698.68|706.55|698.95|706.55|698.95|706.24|698.64|15
1653498370000|2022-05-25 17:06:10|706.54|698.94|706.27|698.67|706.57|698.97|706.27|698.67|15
1653498380000|2022-05-25 17:06:20|706.28|698.68|706.25|698.65|706.28|698.68|706.23|698.63|10
1653498390000|2022-05-25 17:06:30|706.3|698.7|706.18|698.58|706.3|698.7|706.17|698.57|8
1653498400000|2022-05-25 17:06:40|706.2|698.6|706.19|698.59|706.2|698.6|706.18|698.58|7
1653498410000|2022-05-25 17:06:50|706.18|698.58|706.16|698.56|706.22|698.62|706.16|698.56|5
1653498420000|2022-05-25 17:07:00|706.13|698.53|706.13|698.53|706.28|698.68|706.11|698.51|16
1653498430000|2022-05-25 17:07:10|706.12|698.52|706.11|698.51|706.13|698.53|706.11|698.51|4
1653498440000|2022-05-25 17:07:20|706.12|698.52|706.07|698.47|706.12|698.52|706.07|698.47|5
1653498450000|2022-05-25 17:07:30|706.06|698.46|706.05|698.45|706.08|698.48|706.02|698.42|18
1653498460000|2022-05-25 17:07:40|706.06|698.46|705.93|698.33|706.09|698.49|705.92|698.32|10
1653498470000|2022-05-25 17:07:50|705.9|698.3|706.38|698.78|706.38|698.78|705.88|698.28|8
1653498480000|2022-05-25 17:08:00|706.36|698.76|706.42|698.82|706.46|698.86|706.36|698.76|16
1653498490000|2022-05-25 17:08:10|706.44|698.84|706.31|698.71|706.58|698.98|706.31|698.71|20
1653498500000|2022-05-25 17:08:20|706.32|698.72|706.58|698.98|706.59|698.99|706.27|698.67|22
1653498510000|2022-05-25 17:08:30|706.57|698.97|706.58|698.98|706.61|699.01|706.57|698.97|13
1653498520000|2022-05-25 17:08:40|706.59|698.99|706.24|698.64|706.63|699.03|706.23|698.63|18
1653498530000|2022-05-25 17:08:50|706.19|698.59|706.49|698.89|706.49|698.89|706.19|698.59|10
1653498540000|2022-05-25 17:09:00|706.48|698.88|706.21|698.61|706.48|698.88|706.07|698.47|11
1653498550000|2022-05-25 17:09:10|706.2|698.6|706.19|698.59|706.21|698.61|706.17|698.57|10
1653498560000|2022-05-25 17:09:20|706.18|698.58|706|698.4|706.18|698.58|706|698.4|21
1653498580000|2022-05-25 17:09:40|705.97|698.37|706.82|699.22|706.82|699.22|705.97|698.37|21
1653498590000|2022-05-25 17:09:50|706.95|699.35|706.79|699.19|707.06|699.46|706.64|699.04|19
1653498600000|2022-05-25 17:10:00|706.64|699.04|706.98|699.38|707.28|699.68|706.64|699.04|11
1653498610000|2022-05-25 17:10:10|707.03|699.43|706.66|699.06|707.03|699.43|706.64|699.04|26
1653498620000|2022-05-25 17:10:20|706.67|699.07|706.49|698.89|706.83|699.23|706.43|698.83|22
1653498630000|2022-05-25 17:10:30|706.5|698.9|706.4|698.8|706.73|699.13|706.4|698.8|23
1653498640000|2022-05-25 17:10:40|706.39|698.79|706.32|698.72|706.39|698.79|706.32|698.72|8
1653498650000|2022-05-25 17:10:50|706.33|698.73|705.48|697.88|706.34|698.74|705.48|697.88|18
1653498660000|2022-05-25 17:11:00|705.38|697.78|705.35|697.75|705.4|697.8|705.34|697.74|8
1653498670000|2022-05-25 17:11:10|705.36|697.76|705.35|697.75|705.36|697.76|705.34|697.74|5
1653498680000|2022-05-25 17:11:20|705.34|697.74|705.22|697.62|705.37|697.77|705.22|697.62|12
1653498690000|2022-05-25 17:11:30|705.23|697.63|705.24|697.64|705.27|697.67|705.19|697.59|22
1653498700000|2022-05-25 17:11:40|705.23|697.63|705.18|697.58|705.23|697.63|705.02|697.42|18
1653498710000|2022-05-25 17:11:50|705.17|697.57|705.19|697.59|705.19|697.59|705.15|697.55|8
1653498720000|2022-05-25 17:12:00|705.18|697.58|704.56|696.96|705.18|697.58|704.56|696.96|19
1653498730000|2022-05-25 17:12:10|704.55|696.95|704.63|697.03|704.7|697.1|704.53|696.93|14
1653498740000|2022-05-25 17:12:20|704.66|697.06|704.52|696.92|704.66|697.06|704.51|696.91|17
1653498750000|2022-05-25 17:12:30|704.53|696.93|704.31|696.71|704.59|696.99|704.31|696.71|20
1653498760000|2022-05-25 17:12:40|704.32|696.72|704.28|696.68|704.32|696.72|704.24|696.64|13
1653498770000|2022-05-25 17:12:50|704.29|696.69|704.24|696.64|704.31|696.71|704.24|696.64|7
1653498780000|2022-05-25 17:13:00|704.22|696.62|704.54|696.94|704.54|696.94|704.22|696.62|19
1653498790000|2022-05-25 17:13:10|704.53|696.93|704.57|696.97|704.58|696.98|704.51|696.91|17
1653498800000|2022-05-25 17:13:20|704.58|696.98|704.59|696.99|704.64|697.04|704.57|696.97|15
1653498810000|2022-05-25 17:13:30|704.58|696.98|704.37|696.77|704.6|697|704.37|696.77|18
1653498820000|2022-05-25 17:13:40|704.36|696.76|704.39|696.79|704.4|696.8|704.35|696.75|12
1653498830000|2022-05-25 17:13:50|704.42|696.82|704.41|696.81|704.42|696.82|704.4|696.8|8
1653498840000|2022-05-25 17:14:00|704.42|696.82|704.42|696.82|704.42|696.82|704.42|696.82|1
1653498850000|2022-05-25 17:14:10|704.39|696.79|704.39|696.79|704.39|696.79|704.39|696.79|1
1653498860000|2022-05-25 17:14:20|704.38|696.78|704.82|697.22|704.93|697.33|704.38|696.78|20
1653498870000|2022-05-25 17:14:30|704.79|697.19|704.99|697.39|704.99|697.39|704.79|697.19|11
1653498880000|2022-05-25 17:14:40|705|697.4|705.18|697.58|705.18|697.58|704.99|697.39|11
1653498890000|2022-05-25 17:14:50|705.19|697.59|705.15|697.55|705.2|697.6|705.06|697.46|13
1653498900000|2022-05-25 17:15:00|705.14|697.54|704.9|697.3|705.14|697.54|704.9|697.3|14
1653498910000|2022-05-25 17:15:10|704.89|697.29|704.9|697.3|704.93|697.33|704.87|697.27|15
1653498920000|2022-05-25 17:15:20|704.92|697.32|705.78|698.18|705.78|698.18|704.91|697.31|26
1653498930000|2022-05-25 17:15:30|705.77|698.17|705.78|698.18|705.81|698.21|705.75|698.15|14
1653498940000|2022-05-25 17:15:40|705.77|698.17|705.75|698.15|705.79|698.19|705.75|698.15|8
1653498950000|2022-05-25 17:15:50|705.63|698.03|705.69|698.09|705.72|698.12|705.63|698.03|12
1653498960000|2022-05-25 17:16:00|705.7|698.1|705.63|698.03|705.7|698.1|705.62|698.02|10
1653498970000|2022-05-25 17:16:10|705.65|698.05|705.64|698.04|705.65|698.05|705.63|698.03|12
1653498980000|2022-05-25 17:16:20|705.67|698.07|705.67|698.07|705.67|698.07|705.64|698.04|3
1653498990000|2022-05-25 17:16:30|705.61|698.01|705.65|698.05|705.65|698.05|705.61|698.01|4
1653499000000|2022-05-25 17:16:40|705.64|698.04|705.56|697.96|705.65|698.05|705.56|697.96|6
1653499010000|2022-05-25 17:16:50|705.55|697.95|705.55|697.95|705.56|697.96|705.54|697.94|11
1653499020000|2022-05-25 17:17:00|705.56|697.96|705.65|698.05|705.65|698.05|705.53|697.93|14
1653499030000|2022-05-25 17:17:10|705.66|698.06|705.53|697.93|705.66|698.06|705.46|697.86|9
1653499040000|2022-05-25 17:17:20|705.54|697.94|705.69|698.09|705.69|698.09|705.33|697.73|12
1653499050000|2022-05-25 17:17:30|705.74|698.14|705.75|698.15|705.77|698.17|705.74|698.14|6
1653499060000|2022-05-25 17:17:40|705.76|698.16|705.77|698.17|705.77|698.17|705.75|698.15|7
1653499070000|2022-05-25 17:17:50|705.78|698.18|705.63|698.03|705.88|698.28|705.54|697.94|20
1653499080000|2022-05-25 17:18:00|705.64|698.04|705.76|698.16|705.76|698.16|705.64|698.04|6
1653499090000|2022-05-25 17:18:10|705.74|698.14|705.71|698.11|705.74|698.14|705.69|698.09|4
1653499100000|2022-05-25 17:18:20|705.68|698.08|705.68|698.08|705.68|698.08|705.68|698.08|1
1653499110000|2022-05-25 17:18:30|705.71|698.11|705.71|698.11|705.72|698.12|705.71|698.11|5
1653499120000|2022-05-25 17:18:40|705.79|698.19|705.67|698.07|705.79|698.19|705.67|698.07|4
1653499130000|2022-05-25 17:18:50|705.72|698.12|705.68|698.08|705.9|698.3|705.68|698.08|14
1653499140000|2022-05-25 17:19:00|705.69|698.09|705.82|698.22|705.86|698.26|705.68|698.08|12
1653499150000|2022-05-25 17:19:10|705.85|698.25|705.86|698.26|705.86|698.26|705.75|698.15|10
1653499160000|2022-05-25 17:19:20|705.84|698.24|706.56|698.96|706.56|698.96|705.82|698.22|21
1653499170000|2022-05-25 17:19:30|706.57|698.97|706.63|699.03|706.64|699.04|706.55|698.95|16
1653499180000|2022-05-25 17:19:40|706.64|699.04|706.49|698.89|706.64|699.04|706.49|698.89|19
1653499190000|2022-05-25 17:19:50|706.5|698.9|706.49|698.89|706.5|698.9|706.49|698.89|2
1653499200000|2022-05-25 17:20:00|706.5|698.9|706.54|698.94|706.57|698.97|706.5|698.9|6
1653499210000|2022-05-25 17:20:10|706.55|698.95|706.1|698.5|706.56|698.96|706.07|698.47|18
1653499220000|2022-05-25 17:20:20|706.09|698.49|706.07|698.47|706.18|698.58|706.05|698.45|15
1653499230000|2022-05-25 17:20:30|706.06|698.46|706.13|698.53|706.13|698.53|706.06|698.46|6
1653499240000|2022-05-25 17:20:40|706.14|698.54|706.15|698.55|706.16|698.56|706.09|698.49|12
1653499250000|2022-05-25 17:20:50|706.14|698.54|706.14|698.54|706.16|698.56|706.07|698.47|9
1653499260000|2022-05-25 17:21:00|706.16|698.56|706.46|698.86|706.46|698.86|706.16|698.56|13
1653499270000|2022-05-25 17:21:10|706.45|698.85|706.25|698.65|706.45|698.85|706.19|698.59|11
1653499280000|2022-05-25 17:21:20|706.16|698.56|706.42|698.82|706.47|698.87|706.15|698.55|7
1653499290000|2022-05-25 17:21:30|706.51|698.91|706.45|698.85|706.51|698.91|706.42|698.82|9
1653499300000|2022-05-25 17:21:40|706.38|698.78|706.44|698.84|706.44|698.84|706.38|698.78|13
1653499310000|2022-05-25 17:21:50|706.45|698.85|706.44|698.84|706.45|698.85|706.44|698.84|6
1653499320000|2022-05-25 17:22:00|706.48|698.88|706.49|698.89|706.49|698.89|706.48|698.88|2
1653499330000|2022-05-25 17:22:10|706.5|698.9|706.49|698.89|706.5|698.9|706.49|698.89|4
1653499340000|2022-05-25 17:22:20|706.46|698.86|706.48|698.88|706.48|698.88|706.46|698.86|3
1653499350000|2022-05-25 17:22:30|706.41|698.81|706.16|698.56|706.41|698.81|706.14|698.54|18
1653499360000|2022-05-25 17:22:40|706.14|698.54|706.11|698.51|706.14|698.54|706.07|698.47|18
1653499370000|2022-05-25 17:22:50|706.12|698.52|706.2|698.6|706.21|698.61|706.12|698.52|14
1653499380000|2022-05-25 17:23:00|706.19|698.59|706.08|698.48|706.19|698.59|706.07|698.47|18
1653499390000|2022-05-25 17:23:10|706.11|698.51|706.46|698.86|706.46|698.86|706.11|698.51|21
1653499400000|2022-05-25 17:23:20|706.47|698.87|706.25|698.65|706.47|698.87|706.16|698.56|11
1653499410000|2022-05-25 17:23:30|706.24|698.64|706.21|698.61|706.25|698.65|706.16|698.56|10
1653499420000|2022-05-25 17:23:40|706.2|698.6|706.22|698.62|706.23|698.63|706.2|698.6|14
1653499430000|2022-05-25 17:23:50|706.19|698.59|706.18|698.58|706.2|698.6|706.18|698.58|5
1653499440000|2022-05-25 17:24:00|706.1|698.5|705.48|697.88|706.1|698.5|705.48|697.88|25
1653499450000|2022-05-25 17:24:10|705.5|697.9|705.66|698.06|705.66|698.06|705.36|697.76|19
1653499460000|2022-05-25 17:24:20|705.65|698.05|705.95|698.35|706.03|698.43|705.65|698.05|24
1653499470000|2022-05-25 17:24:30|705.97|698.37|705.95|698.35|706.04|698.44|705.7|698.1|14
1653499480000|2022-05-25 17:24:40|705.84|698.24|706.4|698.8|706.42|698.82|705.84|698.24|21
1653499490000|2022-05-25 17:24:50|706.42|698.82|706.53|698.93|706.66|699.06|706.41|698.81|24
1653499500000|2022-05-25 17:25:00|706.72|699.12|706.28|698.68|706.85|699.25|706.2|698.6|29
1653499510000|2022-05-25 17:25:10|706.3|698.7|706.21|698.61|706.3|698.7|706.06|698.46|17
1653499520000|2022-05-25 17:25:20|706.22|698.62|706.19|698.59|706.24|698.64|706.18|698.58|9
1653499530000|2022-05-25 17:25:30|706.18|698.58|706.19|698.59|706.2|698.6|706.18|698.58|10
1653499540000|2022-05-25 17:25:40|706.2|698.6|706.55|698.95|706.55|698.95|706.2|698.6|14
1653499550000|2022-05-25 17:25:50|706.22|698.62|706.6|699|706.62|699.02|706.2|698.6|24
1653499560000|2022-05-25 17:26:00|706.61|699.01|706.78|699.18|706.79|699.19|706.61|699.01|19
1653499570000|2022-05-25 17:26:10|706.76|699.16|706.85|699.25|706.85|699.25|706.76|699.16|20
1653499580000|2022-05-25 17:26:20|706.91|699.31|706.89|699.29|706.95|699.35|706.83|699.23|13
1653499590000|2022-05-25 17:26:30|706.91|699.31|706.69|699.09|706.93|699.33|706.69|699.09|13
1653499600000|2022-05-25 17:26:40|706.7|699.1|706.59|698.99|706.7|699.1|706.58|698.98|5
1653499610000|2022-05-25 17:26:50|706.58|698.98|706.62|699.02|706.62|699.02|706.58|698.98|2
1653499620000|2022-05-25 17:27:00|706.63|699.03|706.1|698.5|706.63|699.03|706.08|698.48|17
1653499630000|2022-05-25 17:27:10|706.2|698.6|706.59|698.99|706.59|698.99|706.18|698.58|21
1653499640000|2022-05-25 17:27:20|706.6|699|706.5|698.9|706.6|699|706.27|698.67|20
1653499650000|2022-05-25 17:27:30|706.48|698.88|706.41|698.81|706.52|698.92|706.41|698.81|14
1653499660000|2022-05-25 17:27:40|706.49|698.89|706.66|699.06|706.66|699.06|706.45|698.85|12
1653499670000|2022-05-25 17:27:50|706.67|699.07|706.62|699.02|706.67|699.07|706.61|699.01|15
1653499680000|2022-05-25 17:28:00|706.66|699.06|706.67|699.07|706.79|699.19|706.62|699.02|5
1653499700000|2022-05-25 17:28:20|706.68|699.08|706.7|699.1|706.7|699.1|706.68|699.08|2
1653499710000|2022-05-25 17:28:30|706.75|699.15|706.76|699.16|706.76|699.16|706.75|699.15|2
1653499720000|2022-05-25 17:28:40|706.85|699.25|706.86|699.26|706.86|699.26|706.85|699.25|2
1653499730000|2022-05-25 17:28:50|706.87|699.27|706.9|699.3|706.9|699.3|706.87|699.27|4
1653499740000|2022-05-25 17:29:00|706.91|699.31|707.52|699.92|707.52|699.92|706.91|699.31|13
1653499750000|2022-05-25 17:29:10|707.53|699.93|707.7|700.1|707.71|700.11|707.5|699.9|20
1653499760000|2022-05-25 17:29:20|707.71|700.11|707.68|700.08|707.74|700.14|707.68|700.08|15
1653499770000|2022-05-25 17:29:30|707.69|700.09|707.72|700.12|707.73|700.13|707.68|700.08|9
1653499780000|2022-05-25 17:29:40|707.73|700.13|707.73|700.13|707.84|700.24|707.73|700.13|15
1653499790000|2022-05-25 17:29:50|707.74|700.14|707.74|700.14|707.75|700.15|707.71|700.11|10
1653499800000|2022-05-25 17:30:00|707.73|700.13|707.89|700.29|707.9|700.3|707.72|700.12|15
1653499810000|2022-05-25 17:30:10|707.9|700.3|707.9|700.3|707.9|700.3|707.9|700.3|1
1653499820000|2022-05-25 17:30:20|707.89|700.29|707.89|700.29|707.89|700.29|707.88|700.28|3
1653499830000|2022-05-25 17:30:30|707.97|700.37|707.9|700.3|707.97|700.37|707.89|700.29|8
1653499840000|2022-05-25 17:30:40|707.99|700.39|707.96|700.36|708.05|700.45|707.81|700.21|15
1653499850000|2022-05-25 17:30:50|707.97|700.37|707.85|700.25|707.98|700.38|707.85|700.25|14
1653499860000|2022-05-25 17:31:00|707.84|700.24|707.86|700.26|707.89|700.29|707.74|700.14|16
1653499870000|2022-05-25 17:31:10|707.85|700.25|707.86|700.26|707.87|700.27|707.85|700.25|6
1653499880000|2022-05-25 17:31:20|707.87|700.27|707.87|700.27|707.87|700.27|707.83|700.23|10
1653499890000|2022-05-25 17:31:30|707.83|700.23|707.78|700.18|707.85|700.25|707.78|700.18|13
1653499900000|2022-05-25 17:31:40|707.77|700.17|707.37|699.77|707.95|700.35|707.33|699.73|28
1653499910000|2022-05-25 17:31:50|707.34|699.74|707.34|699.74|707.4|699.8|707.32|699.72|17
1653499920000|2022-05-25 17:32:00|707.35|699.75|707.34|699.74|707.36|699.76|707.31|699.71|14
1653499930000|2022-05-25 17:32:10|707.35|699.75|707.64|700.04|707.68|700.08|707.35|699.75|20
1653499940000|2022-05-25 17:32:20|707.63|700.03|707.69|700.09|707.69|700.09|707.59|699.99|10
1653499950000|2022-05-25 17:32:30|707.73|700.13|707.73|700.13|707.79|700.19|707.65|700.05|12
1653499960000|2022-05-25 17:32:40|707.72|700.12|707.74|700.14|707.75|700.15|707.72|700.12|6
1653499970000|2022-05-25 17:32:50|707.75|700.15|707.4|699.8|707.75|700.15|707.32|699.72|18
1653499980000|2022-05-25 17:33:00|707.42|699.82|707.79|700.19|707.79|700.19|707.29|699.69|16
1653499990000|2022-05-25 17:33:10|707.8|700.2|707.99|700.39|707.99|700.39|707.69|700.09|22
1653500000000|2022-05-25 17:33:20|708.03|700.43|708.01|700.41|708.03|700.43|707.98|700.38|16
1653500010000|2022-05-25 17:33:30|708.02|700.42|708.02|700.42|708.04|700.44|708.02|700.42|8
1653500020000|2022-05-25 17:33:40|708.05|700.45|708.06|700.46|708.1|700.5|708.04|700.44|10
1653500030000|2022-05-25 17:33:50|708.07|700.47|708.14|700.54|708.16|700.56|708.05|700.45|13
1653500040000|2022-05-25 17:34:00|708.15|700.55|707.94|700.34|708.15|700.55|707.91|700.31|22
1653500050000|2022-05-25 17:34:10|707.96|700.36|707.38|699.78|707.96|700.36|707.38|699.78|17
1653500060000|2022-05-25 17:34:20|707.37|699.77|707.89|700.29|707.9|700.3|707.31|699.71|15
1653500070000|2022-05-25 17:34:30|707.9|700.3|707.64|700.04|707.94|700.34|707.64|700.04|19
1653500080000|2022-05-25 17:34:40|707.66|700.06|707.88|700.28|707.88|700.28|707.65|700.05|22
1653500090000|2022-05-25 17:34:50|707.85|700.25|707.91|700.31|707.91|700.31|707.83|700.23|15
1653500100000|2022-05-25 17:35:00|707.92|700.32|707.91|700.31|707.92|700.32|707.9|700.3|10
1653500110000|2022-05-25 17:35:10|707.92|700.32|707.9|700.3|707.92|700.32|707.89|700.29|5
1653500120000|2022-05-25 17:35:20|707.91|700.31|708.06|700.46|708.11|700.51|707.88|700.28|19
1653500130000|2022-05-25 17:35:30|708.02|700.42|708.21|700.61|708.39|700.79|708.01|700.41|15
1653500140000|2022-05-25 17:35:40|708.2|700.6|708.22|700.62|708.22|700.62|708.14|700.54|11
1653500150000|2022-05-25 17:35:50|708.2|700.6|708.24|700.64|708.24|700.64|708.18|700.58|16
1653500160000|2022-05-25 17:36:00|708.23|700.63|708.09|700.49|708.23|700.63|707.93|700.33|19
1653500170000|2022-05-25 17:36:10|708.04|700.44|707.95|700.35|708.04|700.44|707.95|700.35|17
1653500180000|2022-05-25 17:36:20|707.98|700.38|708.12|700.52|708.16|700.56|707.92|700.32|22
1653500190000|2022-05-25 17:36:30|708.11|700.51|708.01|700.41|708.15|700.55|707.92|700.32|12
1653500200000|2022-05-25 17:36:40|708.03|700.43|708.03|700.43|708.03|700.43|708.03|700.43|1
1653500210000|2022-05-25 17:36:50|708.01|700.41|708.04|700.44|708.06|700.46|708.01|700.41|7
1653500220000|2022-05-25 17:37:00|708.03|700.43|708.54|700.94|708.54|700.94|707.96|700.36|16
1653500230000|2022-05-25 17:37:10|708.53|700.93|708.69|701.09|708.69|701.09|708.52|700.92|20
1653500240000|2022-05-25 17:37:20|708.68|701.08|708.76|701.16|708.79|701.19|708.68|701.08|16
1653500250000|2022-05-25 17:37:30|708.75|701.15|708.74|701.14|708.75|701.15|708.74|701.14|6
1653500260000|2022-05-25 17:37:40|708.75|701.15|708.74|701.14|708.76|701.16|708.73|701.13|6
1653500270000|2022-05-25 17:37:50|708.73|701.13|708.74|701.14|708.74|701.14|708.73|701.13|4
1653500280000|2022-05-25 17:38:00|708.75|701.15|708.76|701.16|708.77|701.17|708.67|701.07|6
1653500290000|2022-05-25 17:38:10|708.75|701.15|708.91|701.31|708.91|701.31|708.75|701.15|9
1653500300000|2022-05-25 17:38:20|708.92|701.32|709.04|701.44|709.06|701.46|708.92|701.32|16
1653500310000|2022-05-25 17:38:30|709.03|701.43|709.03|701.43|709.04|701.44|709.02|701.42|5
1653500320000|2022-05-25 17:38:40|709.06|701.46|708.99|701.39|709.07|701.47|708.99|701.39|8
1653500330000|2022-05-25 17:38:50|709.01|701.41|708.98|701.38|709.01|701.41|708.98|701.38|5
1653500340000|2022-05-25 17:39:00|708.99|701.39|708.95|701.35|709.01|701.41|708.94|701.34|11
1653500350000|2022-05-25 17:39:10|708.94|701.34|708.79|701.19|708.95|701.35|708.79|701.19|16
1653500360000|2022-05-25 17:39:20|708.78|701.18|708.66|701.06|708.8|701.2|708.28|700.68|28
1653500370000|2022-05-25 17:39:30|708.67|701.07|708.91|701.31|708.91|701.31|708.67|701.07|20
1653500380000|2022-05-25 17:39:40|708.92|701.32|708.95|701.35|709.02|701.42|708.92|701.32|12
1653500390000|2022-05-25 17:39:50|708.94|701.34|708.97|701.37|709.01|701.41|708.81|701.21|15
1653500400000|2022-05-25 17:40:00|708.93|701.33|708.95|701.35|708.97|701.37|708.92|701.32|11
1653500410000|2022-05-25 17:40:10|708.96|701.36|708.95|701.35|708.96|701.36|708.95|701.35|2
1653500420000|2022-05-25 17:40:20|708.9|701.3|708.87|701.27|708.9|701.3|708.87|701.27|9
1653500430000|2022-05-25 17:40:30|708.88|701.28|708.87|701.27|708.88|701.28|708.87|701.27|2
1653500440000|2022-05-25 17:40:40|708.88|701.28|708.88|701.28|708.88|701.28|708.88|701.28|1
1653500450000|2022-05-25 17:40:50|708.99|701.39|708.22|700.62|709.01|701.41|708.2|700.6|15
1653500460000|2022-05-25 17:41:00|708.21|700.61|708.31|700.71|708.31|700.71|708.06|700.46|18
1653500470000|2022-05-25 17:41:10|708.36|700.76|708.1|700.5|708.52|700.92|708.09|700.49|19
1653500480000|2022-05-25 17:41:20|708.09|700.49|708.05|700.45|708.09|700.49|708.05|700.45|2
1653500490000|2022-05-25 17:41:30|708.08|700.48|708.07|700.47|708.15|700.55|708.07|700.47|14
1653500500000|2022-05-25 17:41:40|708.06|700.46|708.09|700.49|708.15|700.55|708.06|700.46|16
1653500510000|2022-05-25 17:41:50|708.12|700.52|708.14|700.54|708.27|700.67|708.12|700.52|20
1653500520000|2022-05-25 17:42:00|708.15|700.55|708.19|700.59|708.19|700.59|708.13|700.53|17
1653500530000|2022-05-25 17:42:10|708.18|700.58|708.08|700.48|708.2|700.6|708.07|700.47|21
1653500540000|2022-05-25 17:42:20|708.12|700.52|708.17|700.57|708.19|700.59|708.12|700.52|9
1653500550000|2022-05-25 17:42:30|708.18|700.58|708.23|700.63|708.24|700.64|708.18|700.58|17
1653500560000|2022-05-25 17:42:40|708.22|700.62|708.58|700.98|708.64|701.04|708.22|700.62|12
1653500570000|2022-05-25 17:42:50|708.59|700.99|708.56|700.96|708.64|701.04|708.55|700.95|20
1653500580000|2022-05-25 17:43:00|708.55|700.95|708.83|701.23|708.86|701.26|708.55|700.95|9
1653500590000|2022-05-25 17:43:10|708.84|701.24|708.83|701.23|708.85|701.25|708.83|701.23|4
1653500600000|2022-05-25 17:43:20|708.84|701.24|708.84|701.24|708.84|701.24|708.8|701.2|4
1653500610000|2022-05-25 17:43:30|708.81|701.21|708.54|700.94|708.82|701.22|708.45|700.85|10
1653500620000|2022-05-25 17:43:40|708.6|701|708.77|701.17|708.85|701.25|708.6|701|12
1653500630000|2022-05-25 17:43:50|708.78|701.18|708.81|701.21|708.81|701.21|708.78|701.18|8
1653500640000|2022-05-25 17:44:00|708.83|701.23|708.83|701.23|708.83|701.23|708.81|701.21|6
1653500650000|2022-05-25 17:44:10|708.82|701.22|708.84|701.24|708.84|701.24|708.82|701.22|5
1653500660000|2022-05-25 17:44:20|708.83|701.23|708.83|701.23|708.83|701.23|708.82|701.22|3
1653500670000|2022-05-25 17:44:30|708.82|701.22|708.81|701.21|708.82|701.22|708.81|701.21|2
1653500680000|2022-05-25 17:44:40|708.82|701.22|708.81|701.21|708.82|701.22|708.81|701.21|2
1653500690000|2022-05-25 17:44:50|708.79|701.19|708.81|701.21|708.81|701.21|708.79|701.19|2
1653500700000|2022-05-25 17:45:00|708.83|701.23|708.85|701.25|708.86|701.26|708.83|701.23|6
1653500710000|2022-05-25 17:45:10|708.87|701.27|708.98|701.38|709.03|701.43|708.86|701.26|15
1653500720000|2022-05-25 17:45:20|708.99|701.39|708.87|701.27|708.99|701.39|708.84|701.24|6
1653500730000|2022-05-25 17:45:30|708.86|701.26|708.87|701.27|708.87|701.27|708.86|701.26|2
1653500740000|2022-05-25 17:45:40|708.86|701.26|708.84|701.24|708.86|701.26|708.84|701.24|3
1653500750000|2022-05-25 17:45:50|708.82|701.22|708.36|700.76|708.99|701.39|708.36|700.76|12
1653500760000|2022-05-25 17:46:00|708.33|700.73|708.29|700.69|708.35|700.75|708.27|700.67|16
1653500770000|2022-05-25 17:46:10|708.27|700.67|708.18|700.58|708.27|700.67|708.18|700.58|8
1653500780000|2022-05-25 17:46:20|708.19|700.59|708.03|700.43|708.19|700.59|707.99|700.39|14
1653500790000|2022-05-25 17:46:30|708|700.4|708.2|700.6|708.21|700.61|707.99|700.39|20
1653500800000|2022-05-25 17:46:40|708.19|700.59|708.68|701.08|708.68|701.08|708.12|700.52|19
1653500810000|2022-05-25 17:46:50|708.67|701.07|708.62|701.02|708.7|701.1|708.55|700.95|22
1653500820000|2022-05-25 17:47:00|708.61|701.01|708.25|700.65|708.62|701.02|708.25|700.65|25
1653500830000|2022-05-25 17:47:10|708.24|700.64|708.03|700.43|708.33|700.73|708.03|700.43|22
1653500840000|2022-05-25 17:47:20|708.02|700.42|708.12|700.52|708.19|700.59|707.95|700.35|16
1653500850000|2022-05-25 17:47:30|708.11|700.51|708.13|700.53|708.13|700.53|708.1|700.5|12
1653500860000|2022-05-25 17:47:40|708.12|700.52|708.13|700.53|708.22|700.62|708.11|700.51|14
1653500870000|2022-05-25 17:47:50|708.12|700.52|708.12|700.52|708.12|700.52|708.11|700.51|3
1653500880000|2022-05-25 17:48:00|708.1|700.5|708.02|700.42|708.1|700.5|708.01|700.41|7
1653500890000|2022-05-25 17:48:10|708.03|700.43|708.07|700.47|708.11|700.51|708.03|700.43|11
1653500900000|2022-05-25 17:48:20|708.09|700.49|708.07|700.47|708.09|700.49|708.07|700.47|4
1653500910000|2022-05-25 17:48:30|708.2|700.6|708.16|700.56|708.56|700.96|708.16|700.56|21
1653500920000|2022-05-25 17:48:40|708.17|700.57|708.14|700.54|708.17|700.57|708.14|700.54|7
1653500930000|2022-05-25 17:48:50|708.18|700.58|708.11|700.51|708.18|700.58|708.11|700.51|14
1653500940000|2022-05-25 17:49:00|708.14|700.54|707.94|700.34|708.14|700.54|707.94|700.34|23
1653500950000|2022-05-25 17:49:10|707.84|700.24|707.44|699.84|707.84|700.24|707.44|699.84|14
1653500960000|2022-05-25 17:49:20|707.43|699.83|706.8|699.2|707.46|699.86|706.75|699.15|14
1653500970000|2022-05-25 17:49:30|706.67|699.07|706.22|698.62|706.96|699.36|706.22|698.62|24
1653500980000|2022-05-25 17:49:40|706.23|698.63|705.81|698.21|706.23|698.63|705.81|698.21|27
1653500990000|2022-05-25 17:49:50|705.65|698.05|706.43|698.83|706.44|698.84|705.61|698.01|30
1653501000000|2022-05-25 17:50:00|706.37|698.77|706.27|698.67|706.71|699.11|706.27|698.67|28
1653501010000|2022-05-25 17:50:10|706.26|698.66|706.06|698.46|706.32|698.72|706.03|698.43|20
1653501020000|2022-05-25 17:50:20|706.04|698.44|705.87|698.27|706.11|698.51|705.87|698.27|12
1653501030000|2022-05-25 17:50:30|705.81|698.21|705.34|697.74|705.81|698.21|705.34|697.74|18
1653501040000|2022-05-25 17:50:40|705.35|697.75|705.33|697.73|705.37|697.77|705.32|697.72|14
1653501050000|2022-05-25 17:50:50|705.2|697.6|705.14|697.54|705.2|697.6|705.12|697.52|12
1653501060000|2022-05-25 17:51:00|705.16|697.56|705.23|697.63|705.24|697.64|705.11|697.51|18
1653501070000|2022-05-25 17:51:10|705.24|697.64|705.24|697.64|705.27|697.67|705.23|697.63|9
1653501080000|2022-05-25 17:51:20|705.26|697.66|705.14|697.54|705.26|697.66|705.14|697.54|7
1653501100000|2022-05-25 17:51:40|705.13|697.53|705.16|697.56|705.18|697.58|705.06|697.46|10
1653501110000|2022-05-25 17:51:50|705.14|697.54|705.17|697.57|705.17|697.57|705.14|697.54|3
1653501120000|2022-05-25 17:52:00|705.18|697.58|705.02|697.42|705.22|697.62|704.89|697.29|20
1653501130000|2022-05-25 17:52:10|705.01|697.41|704.81|697.21|705.01|697.41|704.78|697.18|9
1653501140000|2022-05-25 17:52:20|704.8|697.2|705.16|697.56|705.18|697.58|704.8|697.2|16
1653501150000|2022-05-25 17:52:30|705.19|697.59|705.2|697.6|705.21|697.61|705.17|697.57|12
1653501160000|2022-05-25 17:52:40|705.22|697.62|705.05|697.45|705.22|697.62|704.94|697.34|16
1653501170000|2022-05-25 17:52:50|704.94|697.34|704.77|697.17|704.94|697.34|704.77|697.17|6
1653501180000|2022-05-25 17:53:00|704.67|697.07|704.68|697.08|704.68|697.08|704.67|697.07|2
1653501190000|2022-05-25 17:53:10|704.58|696.98|704.59|696.99|704.65|697.05|704.38|696.78|17
1653501200000|2022-05-25 17:53:20|704.58|696.98|704.35|696.75|704.59|696.99|704.35|696.75|16
1653501210000|2022-05-25 17:53:30|704.34|696.74|704.53|696.93|704.53|696.93|704.27|696.67|14
1653501220000|2022-05-25 17:53:40|704.52|696.92|704.5|696.9|704.56|696.96|704.49|696.89|16
1653501230000|2022-05-25 17:53:50|704.53|696.93|704.44|696.84|704.55|696.95|704.44|696.84|19
1653501240000|2022-05-25 17:54:00|704.47|696.87|704.42|696.82|704.47|696.87|704.42|696.82|15
1653501250000|2022-05-25 17:54:10|704.43|696.83|704.42|696.82|704.43|696.83|704.42|696.82|12
1653501260000|2022-05-25 17:54:20|704.41|696.81|704.5|696.9|704.51|696.91|704.41|696.81|15
1653501270000|2022-05-25 17:54:30|704.44|696.84|704.43|696.83|704.45|696.85|704.32|696.72|5
1653501280000|2022-05-25 17:54:40|704.45|696.85|704.47|696.87|704.47|696.87|704.45|696.85|2
1653501290000|2022-05-25 17:54:50|704.46|696.86|704.52|696.92|704.52|696.92|704.46|696.86|8
1653501300000|2022-05-25 17:55:00|704.46|696.86|704.62|697.02|704.62|697.02|704.45|696.85|5
1653501310000|2022-05-25 17:55:10|704.59|696.99|704.6|697|704.63|697.03|704.59|696.99|8
1653501320000|2022-05-25 17:55:20|704.62|697.02|704.68|697.08|704.68|697.08|704.62|697.02|11
1653501330000|2022-05-25 17:55:30|704.67|697.07|704.71|697.11|704.78|697.18|704.67|697.07|13
1653501340000|2022-05-25 17:55:40|704.77|697.17|704.57|696.97|704.84|697.24|704.57|696.97|15
1653501350000|2022-05-25 17:55:50|704.47|696.87|704.47|696.87|704.5|696.9|704.45|696.85|13
1653501360000|2022-05-25 17:56:00|704.5|696.9|704.43|696.83|704.5|696.9|704.43|696.83|10
1653501370000|2022-05-25 17:56:10|704.4|696.8|704.17|696.57|704.4|696.8|704.14|696.54|17
1653501380000|2022-05-25 17:56:20|704.16|696.56|704.12|696.52|704.16|696.56|704.08|696.48|14
1653501390000|2022-05-25 17:56:30|704.11|696.51|703.96|696.36|704.15|696.55|703.91|696.31|17
1653501400000|2022-05-25 17:56:40|703.97|696.37|704.5|696.9|704.5|696.9|703.95|696.35|17
1653501410000|2022-05-25 17:56:50|704.53|696.93|704.24|696.64|704.54|696.94|704.19|696.59|24
1653501420000|2022-05-25 17:57:00|704.4|696.8|704.22|696.62|704.43|696.83|704.22|696.62|12
1653501430000|2022-05-25 17:57:10|704.21|696.61|704.16|696.56|704.23|696.63|704.13|696.53|11
1653501440000|2022-05-25 17:57:20|704.15|696.55|703.88|696.28|704.17|696.57|703.85|696.25|16
1653501450000|2022-05-25 17:57:30|704.04|696.44|704.12|696.52|704.12|696.52|703.83|696.23|16
1653501460000|2022-05-25 17:57:40|704.13|696.53|704.23|696.63|704.26|696.66|704.12|696.52|10
1653501470000|2022-05-25 17:57:50|704.22|696.62|704.21|696.61|704.23|696.63|704.2|696.6|13
1653501480000|2022-05-25 17:58:00|704.22|696.62|704.2|696.6|704.22|696.62|704.2|696.6|3
1653501490000|2022-05-25 17:58:10|704.22|696.62|704.22|696.62|704.23|696.63|704.21|696.61|10
1653501500000|2022-05-25 17:58:20|704.23|696.63|704.21|696.61|704.23|696.63|704.21|696.61|5
1653501510000|2022-05-25 17:58:30|704.22|696.62|704.22|696.62|704.22|696.62|704.22|696.62|1
1653501520000|2022-05-25 17:58:40|704.21|696.61|704.74|697.14|704.74|697.14|704.21|696.61|18
1653501530000|2022-05-25 17:58:50|704.75|697.15|704.74|697.14|704.76|697.16|704.74|697.14|3
1653501540000|2022-05-25 17:59:00|704.79|697.19|705.36|697.76|705.46|697.86|704.76|697.16|16
1653501550000|2022-05-25 17:59:10|705.35|697.75|705.04|697.44|705.36|697.76|705.04|697.44|7
1653501560000|2022-05-25 17:59:20|705.03|697.43|705.51|697.91|705.51|697.91|705.03|697.43|11
1653501570000|2022-05-25 17:59:30|705.49|697.89|705.26|697.66|705.49|697.89|705.26|697.66|16
1653501580000|2022-05-25 17:59:40|705.29|697.69|705.2|697.6|705.29|697.69|705.15|697.55|15
1653501590000|2022-05-25 17:59:50|705.35|697.75|705.18|697.58|705.52|697.92|705.18|697.58|24
1653501600000|2022-05-25 18:00:00|705.17|697.57|704.35|696.75|705.19|697.59|704.32|696.72|21
1653501610000|2022-05-25 18:00:10|704.4|696.8|704.29|696.69|704.67|697.07|704.28|696.68|26
1653501620000|2022-05-25 18:00:20|704.45|696.85|706.49|698.89|706.53|698.93|704.43|696.83|32
1653501630000|2022-05-25 18:00:30|706.79|699.19|708.6|701|708.92|701.32|706.79|699.19|33
1653501640000|2022-05-25 18:00:40|708.71|701.11|707.8|700.2|708.71|701.11|707.74|700.14|30
1653501650000|2022-05-25 18:00:50|707.79|700.19|708.52|700.92|708.67|701.07|707.79|700.19|30
1653501660000|2022-05-25 18:01:00|708.36|700.76|707.47|699.87|708.36|700.76|707.47|699.87|30
1653501670000|2022-05-25 18:01:10|707.46|699.86|708.38|700.78|708.43|700.83|707.32|699.72|30
1653501680000|2022-05-25 18:01:20|708.39|700.79|708.22|700.62|709.05|701.45|708.22|700.62|31
1653501690000|2022-05-25 18:01:30|708.17|700.57|708.54|700.94|708.59|700.99|708|700.4|32
1653501700000|2022-05-25 18:01:40|708.59|700.99|708.54|700.94|708.67|701.07|708.52|700.92|24
1653501710000|2022-05-25 18:01:50|708.52|700.92|708.27|700.67|708.53|700.93|708.25|700.65|22
1653501720000|2022-05-25 18:02:00|708.26|700.66|708.54|700.94|708.79|701.19|708.26|700.66|28
1653501730000|2022-05-25 18:02:10|708.55|700.95|709.66|702.06|709.87|702.27|708.55|700.95|28
1653501740000|2022-05-25 18:02:20|709.65|702.05|710.21|702.61|710.26|702.66|709.6|702|30
1653501750000|2022-05-25 18:02:30|710.22|702.62|711.04|703.44|711.48|703.88|710.07|702.47|31
1653501760000|2022-05-25 18:02:40|711.05|703.45|711.89|704.29|711.9|704.3|710.63|703.03|33
1653501770000|2022-05-25 18:02:50|711.88|704.28|711.55|703.95|712.07|704.47|711.55|703.95|30
1653501780000|2022-05-25 18:03:00|711.42|703.82|711.33|703.73|711.93|704.33|711.33|703.73|26
1653501790000|2022-05-25 18:03:10|711.34|703.74|710.37|702.77|711.34|703.74|710.37|702.77|31
1653501800000|2022-05-25 18:03:20|710.36|702.76|710.1|702.5|710.37|702.77|710.02|702.42|18
1653501810000|2022-05-25 18:03:30|710.02|702.42|709.09|701.49|710.1|702.5|709.01|701.41|20
1653501820000|2022-05-25 18:03:40|709.1|701.5|707.09|699.49|709.1|701.5|707.09|699.49|34
1653501830000|2022-05-25 18:03:50|706.88|699.28|707.71|700.11|707.77|700.17|706.48|698.88|33
1653501840000|2022-05-25 18:04:00|707.72|700.12|708.19|700.59|708.19|700.59|707.72|700.12|33
1653501850000|2022-05-25 18:04:10|708.2|700.6|708.57|700.97|708.66|701.06|708.07|700.47|36
1653501860000|2022-05-25 18:04:20|708.59|700.99|708.85|701.25|709.19|701.59|708.54|700.94|31
1653501870000|2022-05-25 18:04:30|709.04|701.44|709.04|701.44|709.08|701.48|708.79|701.19|27
1653501880000|2022-05-25 18:04:40|709.05|701.45|709.06|701.46|709.24|701.64|708.94|701.34|24
1653501890000|2022-05-25 18:04:50|709.05|701.45|709|701.4|709.2|701.6|708.97|701.37|19
1653501900000|2022-05-25 18:05:00|708.99|701.39|710.51|702.91|710.52|702.92|708.99|701.39|32
1653501910000|2022-05-25 18:05:10|710.61|703.01|710.7|703.1|711.07|703.47|710.51|702.91|30
1653501920000|2022-05-25 18:05:20|710.78|703.18|709.33|701.73|710.78|703.18|709.33|701.73|32
1653501930000|2022-05-25 18:05:30|709.38|701.78|708.6|701|709.38|701.78|708.43|700.83|29
1653501940000|2022-05-25 18:05:40|708.45|700.85|707.37|699.77|708.45|700.85|707.3|699.7|24
1653501950000|2022-05-25 18:05:50|707.42|699.82|707.73|700.13|707.73|700.13|707.28|699.68|22
1653501960000|2022-05-25 18:06:00|707.78|700.18|708.18|700.58|708.58|700.98|707.78|700.18|31
1653501970000|2022-05-25 18:06:10|708.17|700.57|707.37|699.77|708.25|700.65|707.37|699.77|27
1653501980000|2022-05-25 18:06:20|707.35|699.75|706.71|699.11|707.35|699.75|706.42|698.82|24
1653501990000|2022-05-25 18:06:30|706.67|699.07|705.6|698|706.75|699.15|705.6|698|25
1653502000000|2022-05-25 18:06:40|705.59|697.99|703.66|696.06|705.59|697.99|703.58|695.98|26
1653502010000|2022-05-25 18:06:50|703.7|696.1|701.83|694.23|703.76|696.16|701.79|694.19|32
1653502020000|2022-05-25 18:07:00|701.89|694.29|701.43|693.83|701.89|694.29|701.22|693.62|36
1653502030000|2022-05-25 18:07:10|701.41|693.81|699.62|692.02|701.41|693.81|699.62|692.02|32
1653502040000|2022-05-25 18:07:20|699.71|692.11|700|692.4|700.03|692.43|698.83|691.23|34
1653502050000|2022-05-25 18:07:30|700.01|692.41|700.12|692.52|700.49|692.89|700.01|692.41|32
1653502060000|2022-05-25 18:07:40|700.13|692.53|700.28|692.68|700.28|692.68|699.84|692.24|24
1653502070000|2022-05-25 18:07:50|700.29|692.69|700.39|692.79|700.58|692.98|700.06|692.46|32
1653502080000|2022-05-25 18:08:00|700.56|692.96|700.76|693.16|700.77|693.17|700.26|692.66|32
1653502090000|2022-05-25 18:08:10|700.78|693.18|702.29|694.69|702.56|694.96|700.78|693.18|27
1653502100000|2022-05-25 18:08:20|702.38|694.78|702.49|694.89|702.81|695.21|702.28|694.68|26
1653502110000|2022-05-25 18:08:30|702.53|694.93|702.76|695.16|702.77|695.17|702.31|694.71|32
1653502120000|2022-05-25 18:08:40|702.77|695.17|702.83|695.23|703.4|695.8|702.74|695.14|34
1653502130000|2022-05-25 18:08:50|702.78|695.18|702.17|694.57|702.84|695.24|702.05|694.45|24
1653502140000|2022-05-25 18:09:00|702.16|694.56|701.31|693.71|702.16|694.56|701.31|693.71|30
1653502150000|2022-05-25 18:09:10|701.23|693.63|700.26|692.66|701.23|693.63|700.26|692.66|33
1653502160000|2022-05-25 18:09:20|700.27|692.67|700.63|693.03|700.63|693.03|700.14|692.54|19
1653502170000|2022-05-25 18:09:30|700.64|693.04|701.55|693.95|701.58|693.98|700.53|692.93|28
1653502180000|2022-05-25 18:09:40|701.74|694.14|702.82|695.22|702.82|695.22|701.74|694.14|34
1653502190000|2022-05-25 18:09:50|702.96|695.36|702.74|695.14|703.31|695.71|702.74|695.14|29
1653502200000|2022-05-25 18:10:00|702.75|695.15|703.02|695.42|703.03|695.43|702.34|694.74|29
1653502210000|2022-05-25 18:10:10|703.03|695.43|705.66|698.06|705.66|698.06|703.03|695.43|35
1653502220000|2022-05-25 18:10:20|705.71|698.11|707.34|699.74|707.55|699.95|705.71|698.11|35
1653502230000|2022-05-25 18:10:30|707.3|699.7|706.09|698.49|707.73|700.13|706|698.4|31
1653502240000|2022-05-25 18:10:40|705.83|698.23|705.1|697.5|705.83|698.23|704.81|697.21|30
1653502250000|2022-05-25 18:10:50|704.98|697.38|705.75|698.15|705.77|698.17|704.96|697.36|23
1653502260000|2022-05-25 18:11:00|705.76|698.16|704.99|697.39|705.76|698.16|704.94|697.34|20
1653502270000|2022-05-25 18:11:10|704.94|697.34|704.83|697.23|704.96|697.36|704.31|696.71|25
1653502280000|2022-05-25 18:11:20|704.8|697.2|704.75|697.15|704.85|697.25|704.27|696.67|35
1653502290000|2022-05-25 18:11:30|704.66|697.06|705.62|698.02|705.73|698.13|704.64|697.04|27
1653502300000|2022-05-25 18:11:40|705.61|698.01|706.45|698.85|706.58|698.98|705.59|697.99|29
1653502310000|2022-05-25 18:11:50|706.42|698.82|705.97|698.37|706.44|698.84|705.94|698.34|32
1653502320000|2022-05-25 18:12:00|706|698.4|704.86|697.26|706|698.4|704.68|697.08|29
1653502330000|2022-05-25 18:12:10|704.89|697.29|704.36|696.76|704.89|697.29|704.02|696.42|30
1653502340000|2022-05-25 18:12:20|704.57|696.97|705.11|697.51|705.23|697.63|704.57|696.97|31
1653502350000|2022-05-25 18:12:30|705.08|697.48|704.78|697.18|705.11|697.51|704.36|696.76|30
1653502360000|2022-05-25 18:12:40|704.79|697.19|704.05|696.45|704.86|697.26|703.77|696.17|33
1653502370000|2022-05-25 18:12:50|704|696.4|704.01|696.41|704.02|696.42|703.75|696.15|22
1653502380000|2022-05-25 18:13:00|704.04|696.44|704.55|696.95|704.55|696.95|703.97|696.37|32
1653502390000|2022-05-25 18:13:10|704.53|696.93|704.59|696.99|704.62|697.02|704.5|696.9|18
1653502400000|2022-05-25 18:13:20|704.54|696.94|705.94|698.34|705.94|698.34|704.48|696.88|22
1653502410000|2022-05-25 18:13:30|705.95|698.35|705.4|697.8|706.02|698.42|705.33|697.73|30
1653502420000|2022-05-25 18:13:40|705.34|697.74|705.13|697.53|705.34|697.74|705.13|697.53|22
1653502430000|2022-05-25 18:13:50|705.12|697.52|705.22|697.62|705.41|697.81|705.12|697.52|33
1653502440000|2022-05-25 18:14:00|705.27|697.67|706.53|698.93|706.65|699.05|705.27|697.67|30
1653502450000|2022-05-25 18:14:10|706.57|698.97|705.89|698.29|706.57|698.97|705.8|698.2|23
1653502460000|2022-05-25 18:14:20|705.9|698.3|705.47|697.87|705.9|698.3|705.27|697.67|29
1653502470000|2022-05-25 18:14:30|705.52|697.92|705.38|697.78|705.71|698.11|705.29|697.69|26
1653502480000|2022-05-25 18:14:40|705.37|697.77|705.23|697.63|705.37|697.77|705.23|697.63|9
1653502490000|2022-05-25 18:14:50|705.24|697.64|705.49|697.89|705.51|697.91|705.24|697.64|27
1653502500000|2022-05-25 18:15:00|705.51|697.91|705.8|698.2|706.07|698.47|705.43|697.83|35
1653502510000|2022-05-25 18:15:10|705.81|698.21|705.56|697.96|705.95|698.35|705.56|697.96|27
1653502520000|2022-05-25 18:15:20|705.42|697.82|705.25|697.65|705.42|697.82|705.23|697.63|20
1653502530000|2022-05-25 18:15:30|705.26|697.66|705.61|698.01|705.61|698.01|705.18|697.58|23
1653502540000|2022-05-25 18:15:40|705.82|698.22|706.12|698.52|706.59|698.99|705.82|698.22|35
1653502550000|2022-05-25 18:15:50|706.11|698.51|706.58|698.98|706.59|698.99|706.1|698.5|25
1653502560000|2022-05-25 18:16:00|706.59|698.99|706.57|698.97|706.88|699.28|706.57|698.97|28
1653502570000|2022-05-25 18:16:10|706.62|699.02|706.68|699.08|706.8|699.2|706.62|699.02|22
1653502580000|2022-05-25 18:16:20|706.69|699.09|707.36|699.76|707.55|699.95|706.68|699.08|31
1653502590000|2022-05-25 18:16:30|707.39|699.79|707.41|699.81|707.43|699.83|707.36|699.76|18
1653502600000|2022-05-25 18:16:40|707.36|699.76|707.66|700.06|707.66|700.06|706.97|699.37|25
1653502610000|2022-05-25 18:16:50|707.65|700.05|708.71|701.11|708.71|701.11|707.65|700.05|28
1653502620000|2022-05-25 18:17:00|708.68|701.08|707.74|700.14|709.3|701.7|707.74|700.14|35
1653502630000|2022-05-25 18:17:10|707.75|700.15|708.25|700.65|708.27|700.67|707.37|699.77|35
1653502640000|2022-05-25 18:17:20|708.24|700.64|708.24|700.64|708.24|700.64|708.1|700.5|21
1653502650000|2022-05-25 18:17:30|708.25|700.65|708.21|700.61|708.55|700.95|708.14|700.54|33
1653502660000|2022-05-25 18:17:40|708.2|700.6|708.11|700.51|708.22|700.62|708.07|700.47|19
1653502670000|2022-05-25 18:17:50|708.14|700.54|707.34|699.74|708.14|700.54|707.33|699.73|22
1653502680000|2022-05-25 18:18:00|707.33|699.73|707.38|699.78|708.09|700.49|707.31|699.71|28
1653502690000|2022-05-25 18:18:10|707.37|699.77|707.64|700.04|708|700.4|707.36|699.76|30
1653502700000|2022-05-25 18:18:20|707.56|699.96|707.27|699.67|707.66|700.06|707.27|699.67|13
1653502710000|2022-05-25 18:18:30|707.26|699.66|707.17|699.57|707.27|699.67|707.13|699.53|9
1653502720000|2022-05-25 18:18:40|707.16|699.56|706.31|698.71|707.21|699.61|706.31|698.71|23
1653502730000|2022-05-25 18:18:50|706.22|698.62|706.03|698.43|706.23|698.63|706.03|698.43|21
1653502740000|2022-05-25 18:19:00|706.08|698.48|706.1|698.5|706.22|698.62|705.91|698.31|30
1653502750000|2022-05-25 18:19:10|706.09|698.49|706.38|698.78|706.38|698.78|706.03|698.43|25
1653502760000|2022-05-25 18:19:20|706.43|698.83|706.03|698.43|706.53|698.93|706.03|698.43|33
1653502770000|2022-05-25 18:19:30|706.01|698.41|704.74|697.14|706.01|698.41|704.73|697.13|26
1653502780000|2022-05-25 18:19:40|704.81|697.21|705.11|697.51|705.12|697.52|704.8|697.2|24
1653502790000|2022-05-25 18:19:50|705.05|697.45|705.21|697.61|705.49|697.89|705.05|697.45|19
1653502800000|2022-05-25 18:20:00|705.22|697.62|705.01|697.41|705.42|697.82|704.82|697.22|27
1653502810000|2022-05-25 18:20:10|705.08|697.48|705.21|697.61|705.53|697.93|704.99|697.39|28
1653502820000|2022-05-25 18:20:20|705.22|697.62|705.23|697.63|705.29|697.69|705.22|697.62|12
1653502830000|2022-05-25 18:20:30|705.21|697.61|706.28|698.68|706.28|698.68|705.2|697.6|22
1653502840000|2022-05-25 18:20:40|706.34|698.74|706.44|698.84|706.6|699|706.22|698.62|27
1653502850000|2022-05-25 18:20:50|706.45|698.85|706.26|698.66|706.61|699.01|706.18|698.58|29
1653502860000|2022-05-25 18:21:00|706.28|698.68|705.27|697.67|706.28|698.68|705.26|697.66|28
1653502870000|2022-05-25 18:21:10|705.28|697.68|705.55|697.95|705.56|697.96|705.26|697.66|21
1653502880000|2022-05-25 18:21:20|705.56|697.96|705.6|698|705.61|698.01|705.53|697.93|21
1653502890000|2022-05-25 18:21:30|705.59|697.99|705.96|698.36|706.15|698.55|705.57|697.97|27
1653502900000|2022-05-25 18:21:40|705.97|698.37|705.89|698.29|706.1|698.5|705.84|698.24|22
1653502910000|2022-05-25 18:21:50|705.9|698.3|705.58|697.98|705.9|698.3|705.12|697.52|33
1653502920000|2022-05-25 18:22:00|705.55|697.95|706.01|698.41|706.16|698.56|705.55|697.95|22
1653502930000|2022-05-25 18:22:10|705.96|698.36|705.86|698.26|705.96|698.36|705.61|698.01|17
1653502940000|2022-05-25 18:22:20|705.82|698.22|706.12|698.52|706.21|698.61|705.78|698.18|12
1653502950000|2022-05-25 18:22:30|706.13|698.53|705.93|698.33|706.17|698.57|705.91|698.31|16
1653502960000|2022-05-25 18:22:40|705.92|698.32|705.75|698.15|705.95|698.35|705.74|698.14|24
1653502970000|2022-05-25 18:22:50|705.89|698.29|705.15|697.55|706.01|698.41|705.15|697.55|25
1653502980000|2022-05-25 18:23:00|705.14|697.54|705.41|697.81|705.45|697.85|704.91|697.31|29
1653502990000|2022-05-25 18:23:10|705.43|697.83|705.63|698.03|705.63|698.03|705.16|697.56|25
1653503000000|2022-05-25 18:23:20|705.62|698.02|705.26|697.66|705.62|698.02|705.16|697.56|24
1653503010000|2022-05-25 18:23:30|705.22|697.62|705.52|697.92|705.66|698.06|705.22|697.62|29
1653503020000|2022-05-25 18:23:40|705.54|697.94|705.54|697.94|705.64|698.04|705.32|697.72|32
1653503030000|2022-05-25 18:23:50|705.55|697.95|705.57|697.97|705.64|698.04|705.24|697.64|28
1653503040000|2022-05-25 18:24:00|705.58|697.98|705.79|698.19|705.8|698.2|705.56|697.96|25
1653503050000|2022-05-25 18:24:10|705.77|698.17|705.9|698.3|705.9|698.3|705.77|698.17|18
1653503060000|2022-05-25 18:24:20|705.91|698.31|705.17|697.57|705.91|698.31|705.16|697.56|13
1653503070000|2022-05-25 18:24:30|705.16|697.56|705.71|698.11|705.71|698.11|705.16|697.56|30
1653503080000|2022-05-25 18:24:40|705.72|698.12|705.79|698.19|705.81|698.21|705.69|698.09|10
1653503090000|2022-05-25 18:24:50|705.8|698.2|705.71|698.11|705.8|698.2|705.65|698.05|14
1653503100000|2022-05-25 18:25:00|705.66|698.06|705.64|698.04|705.7|698.1|705.6|698|19
1653503110000|2022-05-25 18:25:10|705.63|698.03|705.23|697.63|705.65|698.05|705.21|697.61|17
1653503120000|2022-05-25 18:25:20|705.24|697.64|705.69|698.09|705.71|698.11|705.24|697.64|20
1653503130000|2022-05-25 18:25:30|705.7|698.1|706.17|698.57|706.18|698.58|705.66|698.06|26
1653503140000|2022-05-25 18:25:40|706.16|698.56|706.11|698.51|706.75|699.15|706.1|698.5|25
1653503150000|2022-05-25 18:25:50|706.12|698.52|706.5|698.9|706.52|698.92|706.12|698.52|24
1653503160000|2022-05-25 18:26:00|706.51|698.91|706.07|698.47|706.51|698.91|706.04|698.44|18
1653503170000|2022-05-25 18:26:10|706.1|698.5|706.49|698.89|706.53|698.93|706.07|698.47|21
1653503180000|2022-05-25 18:26:20|706.5|698.9|706.4|698.8|706.8|699.2|706.25|698.65|24
1653503190000|2022-05-25 18:26:30|706.29|698.69|706.47|698.87|706.47|698.87|706.19|698.59|16
1653503200000|2022-05-25 18:26:40|706.48|698.88|706.66|699.06|706.68|699.08|706.43|698.83|26
1653503210000|2022-05-25 18:26:50|706.7|699.1|707.54|699.94|707.56|699.96|706.7|699.1|24
1653503220000|2022-05-25 18:27:00|707.61|700.01|708.06|700.46|708.07|700.47|707.61|700.01|22
1653503230000|2022-05-25 18:27:10|707.89|700.29|708.47|700.87|708.5|700.9|707.79|700.19|23
1653503240000|2022-05-25 18:27:20|708.48|700.88|708.45|700.85|708.48|700.88|708.2|700.6|21
1653503250000|2022-05-25 18:27:30|708.46|700.86|708.42|700.82|708.46|700.86|708.42|700.82|12
1653503260000|2022-05-25 18:27:40|708.43|700.83|708.95|701.35|708.96|701.36|708.43|700.83|21
1653503270000|2022-05-25 18:27:50|708.96|701.36|709.15|701.55|709.16|701.56|708.96|701.36|28
1653503280000|2022-05-25 18:28:00|709.16|701.56|709.04|701.44|709.19|701.59|708.85|701.25|24
1653503290000|2022-05-25 18:28:10|709.02|701.42|708.9|701.3|709.03|701.43|708.81|701.21|26
1653503300000|2022-05-25 18:28:20|708.84|701.24|707.93|700.33|708.84|701.24|707.93|700.33|33
1653503310000|2022-05-25 18:28:30|708.03|700.43|708.09|700.49|708.14|700.54|708.01|700.41|20
1653503320000|2022-05-25 18:28:40|708.1|700.5|708.19|700.59|708.19|700.59|708.06|700.46|16
1653503330000|2022-05-25 18:28:50|708.18|700.58|708.11|700.51|708.19|700.59|708.1|700.5|19
1653503340000|2022-05-25 18:29:00|708.09|700.49|708.11|700.51|708.12|700.52|708.08|700.48|4
1653503350000|2022-05-25 18:29:10|708.14|700.54|708.23|700.63|708.25|700.65|708.12|700.52|18
1653503360000|2022-05-25 18:29:20|708.21|700.61|708.64|701.04|708.64|701.04|708.2|700.6|21
1653503370000|2022-05-25 18:29:30|708.65|701.05|708.36|700.76|708.68|701.08|708.36|700.76|19
1653503380000|2022-05-25 18:29:40|708.37|700.77|708.55|700.95|708.67|701.07|708.34|700.74|16
1653503390000|2022-05-25 18:29:50|708.51|700.91|708.78|701.18|708.81|701.21|708.51|700.91|17
1653503400000|2022-05-25 18:30:00|708.77|701.17|708.81|701.21|708.87|701.27|708.75|701.15|22
1653503410000|2022-05-25 18:30:10|708.79|701.19|708.8|701.2|708.82|701.22|708.77|701.17|14
1653503420000|2022-05-25 18:30:20|708.76|701.16|709.31|701.71|709.51|701.91|708.76|701.16|21
1653503430000|2022-05-25 18:30:30|709.37|701.77|709.36|701.76|709.47|701.87|709.1|701.5|25
1653503440000|2022-05-25 18:30:40|709.37|701.77|709.59|701.99|709.65|702.05|709.28|701.68|26
1653503450000|2022-05-25 18:30:50|709.6|702|709.96|702.36|710.09|702.49|709.6|702|15
1653503460000|2022-05-25 18:31:00|709.98|702.38|709.45|701.85|710.12|702.52|709.44|701.84|24
1653503470000|2022-05-25 18:31:10|709.44|701.84|709.44|701.84|709.75|702.15|709.43|701.83|25
1653503480000|2022-05-25 18:31:20|709.46|701.86|709.87|702.27|709.87|702.27|709.46|701.86|14
1653503490000|2022-05-25 18:31:30|709.84|702.24|709.87|702.27|709.91|702.31|709.84|702.24|20
1653503500000|2022-05-25 18:31:40|709.9|702.3|710.33|702.73|710.33|702.73|709.9|702.3|20
1653503510000|2022-05-25 18:31:50|710.31|702.71|710.69|703.09|710.9|703.3|710.31|702.71|16
1653503520000|2022-05-25 18:32:00|710.83|703.23|710.06|702.46|710.84|703.24|710.06|702.46|18
1653503530000|2022-05-25 18:32:10|710.12|702.52|709.64|702.04|710.14|702.54|709.35|701.75|34
1653503540000|2022-05-25 18:32:20|709.67|702.07|709.67|702.07|709.77|702.17|709.22|701.62|23
1653503550000|2022-05-25 18:32:30|709.66|702.06|709.56|701.96|709.71|702.11|709.31|701.71|28
1653503560000|2022-05-25 18:32:40|709.57|701.97|710.08|702.48|710.12|702.52|709.57|701.97|22
1653503570000|2022-05-25 18:32:50|710.01|702.41|709.7|702.1|710.01|702.41|709.7|702.1|24
1653503580000|2022-05-25 18:33:00|709.56|701.96|709.74|702.14|709.88|702.28|709.34|701.74|27
1653503590000|2022-05-25 18:33:10|709.68|702.08|709.65|702.05|709.74|702.14|709.64|702.04|11
1653503600000|2022-05-25 18:33:20|709.66|702.06|710.12|702.52|710.37|702.77|709.66|702.06|20
1653503610000|2022-05-25 18:33:30|710.13|702.53|710.56|702.96|710.57|702.97|710.13|702.53|16
1653503620000|2022-05-25 18:33:40|710.57|702.97|710.24|702.64|710.58|702.98|710.24|702.64|25
1653503630000|2022-05-25 18:33:50|710.23|702.63|710.22|702.62|710.28|702.68|710.22|702.62|11
1653503640000|2022-05-25 18:34:00|710.25|702.65|710.28|702.68|710.58|702.98|710.23|702.63|15
1653503650000|2022-05-25 18:34:10|710.39|702.79|710.59|702.99|710.61|703.01|710.39|702.79|12
1653503660000|2022-05-25 18:34:20|710.6|703|710.52|702.92|710.61|703.01|710.52|702.92|10
1653503670000|2022-05-25 18:34:30|710.57|702.97|710.57|702.97|710.58|702.98|710.57|702.97|5
1653503680000|2022-05-25 18:34:40|710.58|702.98|710.6|703|710.6|703|710.58|702.98|4
1653503690000|2022-05-25 18:34:50|710.61|703.01|710.6|703|710.61|703.01|710.6|703|2
1653503700000|2022-05-25 18:35:00|710.59|702.99|710.5|702.9|710.59|702.99|710.23|702.63|22
1653503710000|2022-05-25 18:35:10|710.52|702.92|710.81|703.21|710.95|703.35|710.5|702.9|25
1653503720000|2022-05-25 18:35:20|710.82|703.22|710.88|703.28|711|703.4|710.8|703.2|19
1653503730000|2022-05-25 18:35:30|710.86|703.26|710.79|703.19|710.86|703.26|710.62|703.02|21
1653503740000|2022-05-25 18:35:40|710.78|703.18|710.94|703.34|710.94|703.34|710.72|703.12|20
1653503750000|2022-05-25 18:35:50|710.97|703.37|711.04|703.44|711.04|703.44|710.93|703.33|9
1653503760000|2022-05-25 18:36:00|711.05|703.45|711.39|703.79|711.57|703.97|711.03|703.43|29
1653503770000|2022-05-25 18:36:10|711.42|703.82|711.41|703.81|711.43|703.83|711.38|703.78|23
1653503780000|2022-05-25 18:36:20|711.4|703.8|711.26|703.66|711.41|703.81|711.23|703.63|22
1653503790000|2022-05-25 18:36:30|711.25|703.65|711.06|703.46|711.26|703.66|711.06|703.46|13
1653503800000|2022-05-25 18:36:40|711.05|703.45|711.18|703.58|711.23|703.63|711.05|703.45|18
1653503810000|2022-05-25 18:36:50|711.2|703.6|710.82|703.22|711.2|703.6|710.81|703.21|25
1653503820000|2022-05-25 18:37:00|710.81|703.21|710.72|703.12|710.93|703.33|710.65|703.05|22
1653503830000|2022-05-25 18:37:10|710.7|703.1|710.76|703.16|710.94|703.34|710.68|703.08|20
1653503840000|2022-05-25 18:37:20|710.79|703.19|710.02|702.42|710.87|703.27|709.97|702.37|26
1653503850000|2022-05-25 18:37:30|710.05|702.45|710.51|702.91|710.51|702.91|710.04|702.44|24
1653503860000|2022-05-25 18:37:40|710.52|702.92|711.17|703.57|711.32|703.72|710.52|702.92|20
1653503870000|2022-05-25 18:37:50|711.11|703.51|710.39|702.79|711.11|703.51|710.21|702.61|30
1653503880000|2022-05-25 18:38:00|710.42|702.82|710.73|703.13|710.73|703.13|710.28|702.68|29
1653503890000|2022-05-25 18:38:10|710.72|703.12|710.77|703.17|710.78|703.18|710.72|703.12|20
1653503900000|2022-05-25 18:38:20|710.78|703.18|710.22|702.62|710.91|703.31|710.22|702.62|23
1653503910000|2022-05-25 18:38:30|710.21|702.61|709.92|702.32|710.21|702.61|709.34|701.74|23
1653503920000|2022-05-25 18:38:40|709.75|702.15|709.55|701.95|709.8|702.2|709.55|701.95|15
1653503930000|2022-05-25 18:38:50|709.53|701.93|709.77|702.17|709.77|702.17|709.25|701.65|19
1653503940000|2022-05-25 18:39:00|709.75|702.15|709.24|701.64|709.77|702.17|709.24|701.64|22
1653503950000|2022-05-25 18:39:10|709.25|701.65|709.6|702|709.7|702.1|709.22|701.62|18
1653503960000|2022-05-25 18:39:20|709.62|702.02|709.22|701.62|709.64|702.04|709.22|701.62|19
1653503970000|2022-05-25 18:39:30|709.21|701.61|709.18|701.58|709.27|701.67|709.18|701.58|18
1653503980000|2022-05-25 18:39:40|709.17|701.57|708.95|701.35|709.18|701.58|708.94|701.34|17
1653503990000|2022-05-25 18:39:50|708.94|701.34|708.87|701.27|708.94|701.34|708.81|701.21|13
1653504000000|2022-05-25 18:40:00|708.86|701.26|708.82|701.22|708.91|701.31|708.82|701.22|20
1653504010000|2022-05-25 18:40:10|708.81|701.21|708.89|701.29|708.9|701.3|708.63|701.03|16
1653504020000|2022-05-25 18:40:20|708.88|701.28|709.6|702|709.6|702|708.8|701.2|22
1653504030000|2022-05-25 18:40:30|709.61|702.01|709.7|702.1|709.72|702.12|709.53|701.93|21
1653504040000|2022-05-25 18:40:40|709.69|702.09|709.64|702.04|709.71|702.11|709.63|702.03|10
1653504050000|2022-05-25 18:40:50|709.63|702.03|709.75|702.15|709.82|702.22|709.6|702|15
1653504060000|2022-05-25 18:41:00|709.76|702.16|710.39|702.79|710.45|702.85|709.76|702.16|30
1653504070000|2022-05-25 18:41:10|710.29|702.69|710.67|703.07|710.76|703.16|710.29|702.69|27
1653504080000|2022-05-25 18:41:20|710.83|703.23|709.07|701.47|710.83|703.23|709.07|701.47|31
1653504090000|2022-05-25 18:41:30|709.06|701.46|708.69|701.09|709.06|701.46|708.38|700.78|24
1653504100000|2022-05-25 18:41:40|708.7|701.1|708.83|701.23|708.85|701.25|708.61|701.01|20
1653504110000|2022-05-25 18:41:50|708.84|701.24|709|701.4|709.04|701.44|708.8|701.2|17
1653504120000|2022-05-25 18:42:00|709.02|701.42|708.99|701.39|709.21|701.61|708.99|701.39|20
1653504130000|2022-05-25 18:42:10|708.93|701.33|708.81|701.21|708.97|701.37|708.57|700.97|23
1653504140000|2022-05-25 18:42:20|708.8|701.2|708.83|701.23|708.91|701.31|708.51|700.91|30
1653504150000|2022-05-25 18:42:30|708.86|701.26|709.05|701.45|709.05|701.45|708.84|701.24|12
1653504160000|2022-05-25 18:42:40|709.07|701.47|709.12|701.52|709.5|701.9|709.07|701.47|18
1653504170000|2022-05-25 18:42:50|709.19|701.59|709.26|701.66|709.45|701.85|709.15|701.55|22
1653504180000|2022-05-25 18:43:00|709.27|701.67|709.65|702.05|709.7|702.1|709|701.4|31
1653504190000|2022-05-25 18:43:10|709.66|702.06|710.14|702.54|710.59|702.99|709.66|702.06|20
1653504200000|2022-05-25 18:43:20|710.16|702.56|709.23|701.63|710.28|702.68|709.23|701.63|16
1653504210000|2022-05-25 18:43:30|709.22|701.62|709.01|701.41|709.22|701.62|709.01|701.41|14
1653504220000|2022-05-25 18:43:40|709.11|701.51|708.91|701.31|709.11|701.51|708.88|701.28|10
1653504230000|2022-05-25 18:43:50|709.05|701.45|709.32|701.72|709.52|701.92|709.05|701.45|19
1653504240000|2022-05-25 18:44:00|709.35|701.75|709.24|701.64|709.36|701.76|709.15|701.55|19
1653504250000|2022-05-25 18:44:10|709.27|701.67|709.13|701.53|709.3|701.7|709.13|701.53|13
1653504260000|2022-05-25 18:44:20|709.12|701.52|709.01|701.41|709.12|701.52|708.88|701.28|19
1653504270000|2022-05-25 18:44:30|709|701.4|709.08|701.48|709.09|701.49|708.92|701.32|7
1653504280000|2022-05-25 18:44:40|709.07|701.47|708.88|701.28|709.07|701.47|708.86|701.26|15
1653504290000|2022-05-25 18:44:50|708.87|701.27|708.63|701.03|708.91|701.31|708.41|700.81|20
1653504300000|2022-05-25 18:45:00|708.64|701.04|708.75|701.15|708.84|701.24|708.62|701.02|27
1653504310000|2022-05-25 18:45:10|708.8|701.2|708.84|701.24|708.86|701.26|708.67|701.07|21
1653504320000|2022-05-25 18:45:20|708.83|701.23|709.49|701.89|709.49|701.89|708.83|701.23|13
1653504330000|2022-05-25 18:45:30|709.48|701.88|709.18|701.58|709.5|701.9|709.01|701.41|23
1653504340000|2022-05-25 18:45:40|709.19|701.59|709.18|701.58|709.21|701.61|709.12|701.52|19
1653504350000|2022-05-25 18:45:50|709.23|701.63|709.2|701.6|709.3|701.7|709.16|701.56|22
1653504360000|2022-05-25 18:46:00|709.16|701.56|709.17|701.57|709.27|701.67|709.01|701.41|14
1653504370000|2022-05-25 18:46:10|709.18|701.58|709.11|701.51|709.18|701.58|709.07|701.47|10
1653504380000|2022-05-25 18:46:20|709.1|701.5|709.09|701.49|709.12|701.52|709.05|701.45|16
1653504390000|2022-05-25 18:46:30|709.16|701.56|709.03|701.43|709.21|701.61|709.03|701.43|10
1653504400000|2022-05-25 18:46:40|709.02|701.42|708.73|701.13|709.02|701.42|708.73|701.13|24
1653504410000|2022-05-25 18:46:50|708.7|701.1|708.57|700.97|708.7|701.1|708.33|700.73|30
1653504420000|2022-05-25 18:47:00|708.58|700.98|708.67|701.07|708.75|701.15|708.58|700.98|12
1653504430000|2022-05-25 18:47:10|708.68|701.08|708.53|700.93|708.69|701.09|708.53|700.93|12
1653504440000|2022-05-25 18:47:20|708.54|700.94|708.69|701.09|708.69|701.09|708.47|700.87|15
1653504450000|2022-05-25 18:47:30|708.51|700.91|708.67|701.07|708.67|701.07|708.48|700.88|11
1653504460000|2022-05-25 18:47:40|708.74|701.14|708.76|701.16|708.76|701.16|708.62|701.02|19
1653504470000|2022-05-25 18:47:50|708.75|701.15|708.72|701.12|708.79|701.19|708.65|701.05|20
1653504480000|2022-05-25 18:48:00|708.74|701.14|708.78|701.18|708.78|701.18|708.72|701.12|16
1653504490000|2022-05-25 18:48:10|708.77|701.17|708.75|701.15|708.77|701.17|708.4|700.8|22
1653504500000|2022-05-25 18:48:20|708.74|701.14|708.63|701.03|708.74|701.14|708.52|700.92|17
1653504510000|2022-05-25 18:48:30|708.62|701.02|708.65|701.05|708.66|701.06|708.6|701|11
1653504520000|2022-05-25 18:48:40|708.62|701.02|708.61|701.01|708.62|701.02|708.58|700.98|4
1653504530000|2022-05-25 18:48:50|708.6|701|708.61|701.01|708.65|701.05|708.44|700.84|14
1653504540000|2022-05-25 18:49:00|708.6|701|708.54|700.94|708.6|701|708.35|700.75|19
1653504550000|2022-05-25 18:49:10|708.57|700.97|708.88|701.28|708.88|701.28|708.57|700.97|17
1653504560000|2022-05-25 18:49:20|708.87|701.27|708.78|701.18|709.03|701.43|708.78|701.18|27
1653504570000|2022-05-25 18:49:30|708.77|701.17|708.66|701.06|708.77|701.17|708.64|701.04|11
1653504580000|2022-05-25 18:49:40|708.73|701.13|708.54|700.94|708.73|701.13|708.38|700.78|17
1653504590000|2022-05-25 18:49:50|708.55|700.95|708.06|700.46|708.59|700.99|708.06|700.46|22
1653504600000|2022-05-25 18:50:00|708.03|700.43|708.76|701.16|708.76|701.16|707.99|700.39|29
1653504610000|2022-05-25 18:50:10|708.78|701.18|708.85|701.25|709.45|701.85|708.7|701.1|29
1653504620000|2022-05-25 18:50:20|709.18|701.58|709.19|701.59|709.21|701.61|709.12|701.52|18
1653504630000|2022-05-25 18:50:30|709.21|701.61|708.97|701.37|709.22|701.62|708.97|701.37|18
1653504640000|2022-05-25 18:50:40|708.96|701.36|709.17|701.57|709.17|701.57|708.96|701.36|14
1653504650000|2022-05-25 18:50:50|709.18|701.58|709.37|701.77|709.4|701.8|709.15|701.55|21
1653504660000|2022-05-25 18:51:00|709.39|701.79|709.71|702.11|709.71|702.11|709.39|701.79|21
1653504670000|2022-05-25 18:51:10|709.72|702.12|710.22|702.62|710.38|702.78|709.69|702.09|24
1653504680000|2022-05-25 18:51:20|710.19|702.59|710.02|702.42|710.19|702.59|709.97|702.37|12
1653504690000|2022-05-25 18:51:30|709.99|702.39|709.61|702.01|709.99|702.39|709.59|701.99|16
1653504700000|2022-05-25 18:51:40|709.49|701.89|709.24|701.64|709.53|701.93|709.24|701.64|27
1653504710000|2022-05-25 18:51:50|709.23|701.63|709.06|701.46|709.23|701.63|709.06|701.46|14
1653504720000|2022-05-25 18:52:00|709.07|701.47|709.11|701.51|709.14|701.54|709|701.4|9
1653504730000|2022-05-25 18:52:10|709.1|701.5|709.07|701.47|709.11|701.51|709.02|701.42|8
1653504740000|2022-05-25 18:52:20|709.08|701.48|709.1|701.5|709.17|701.57|709.07|701.47|10
1653504750000|2022-05-25 18:52:30|709.04|701.44|708.69|701.09|709.04|701.44|708.68|701.08|12
1653504760000|2022-05-25 18:52:40|708.7|701.1|708.71|701.11|708.74|701.14|708.7|701.1|7
1653504770000|2022-05-25 18:52:50|708.72|701.12|708.67|701.07|708.72|701.12|708.33|700.73|23
1653504780000|2022-05-25 18:53:00|708.71|701.11|709.29|701.69|709.3|701.7|708.71|701.11|22
1653504790000|2022-05-25 18:53:10|709.3|701.7|709.31|701.71|709.31|701.71|709.28|701.68|15
1653504800000|2022-05-25 18:53:20|709.28|701.68|709.5|701.9|709.82|702.22|709.17|701.57|18
1653504810000|2022-05-25 18:53:30|709.44|701.84|709.45|701.85|709.58|701.98|709.44|701.84|12
1653504820000|2022-05-25 18:53:40|709.56|701.96|709.57|701.97|709.6|702|709.55|701.95|11
1653504830000|2022-05-25 18:53:50|709.61|702.01|709.52|701.92|709.61|702.01|709.36|701.76|12
1653504840000|2022-05-25 18:54:00|709.53|701.93|710.26|702.66|710.43|702.83|709.53|701.93|22
1653504850000|2022-05-25 18:54:10|710.27|702.67|710.42|702.82|710.46|702.86|710.27|702.67|11
1653504860000|2022-05-25 18:54:20|710.43|702.83|710.35|702.75|710.5|702.9|710.32|702.72|12
1653504870000|2022-05-25 18:54:30|710.32|702.72|710.27|702.67|710.41|702.81|710.27|702.67|13
1653504880000|2022-05-25 18:54:40|710.26|702.66|710.3|702.7|710.3|702.7|710.26|702.66|8
1653504890000|2022-05-25 18:54:50|710.43|702.83|710.33|702.73|710.52|702.92|710.33|702.73|9
1653504900000|2022-05-25 18:55:00|710.48|702.88|710.64|703.04|710.64|703.04|710.48|702.88|8
1653504910000|2022-05-25 18:55:10|710.61|703.01|710.81|703.21|710.81|703.21|710.6|703|9
1653504920000|2022-05-25 18:55:20|711|703.4|710.94|703.34|711.3|703.7|710.88|703.28|22
1653504930000|2022-05-25 18:55:30|710.93|703.33|711.1|703.5|711.1|703.5|710.93|703.33|7
1653504940000|2022-05-25 18:55:40|711.06|703.46|711.43|703.83|711.43|703.83|711.02|703.42|16
1653504950000|2022-05-25 18:55:50|711.45|703.85|711.48|703.88|711.53|703.93|711.4|703.8|13
1653504960000|2022-05-25 18:56:00|711.49|703.89|711.47|703.87|711.57|703.97|711.34|703.74|24
1653504970000|2022-05-25 18:56:10|711.48|703.88|711.44|703.84|711.54|703.94|711.4|703.8|17
1653504980000|2022-05-25 18:56:20|711.46|703.86|711.48|703.88|711.49|703.89|711.45|703.85|6
1653504990000|2022-05-25 18:56:30|711.49|703.89|711.42|703.82|711.49|703.89|711.42|703.82|5
1653505000000|2022-05-25 18:56:40|711.41|703.81|711.38|703.78|711.41|703.81|711.37|703.77|10
1653505010000|2022-05-25 18:56:50|711.39|703.79|711.59|703.99|711.59|703.99|711.38|703.78|12
1653505020000|2022-05-25 18:57:00|711.69|704.09|711.9|704.3|711.99|704.39|711.53|703.93|19
1653505030000|2022-05-25 18:57:10|711.79|704.19|712.6|705|712.64|705.04|711.79|704.19|19
1653505040000|2022-05-25 18:57:20|712.59|704.99|712.03|704.43|712.59|704.99|711.87|704.27|22
1653505050000|2022-05-25 18:57:30|712.07|704.47|711.9|704.3|712.14|704.54|711.9|704.3|10
1653505060000|2022-05-25 18:57:40|711.89|704.29|711.95|704.35|711.95|704.35|711.89|704.29|12
1653505070000|2022-05-25 18:57:50|711.9|704.3|711.97|704.37|711.97|704.37|711.9|704.3|9
1653505080000|2022-05-25 18:58:00|712|704.4|712.25|704.65|712.26|704.66|712|704.4|14
1653505090000|2022-05-25 18:58:10|712.26|704.66|711.94|704.34|712.26|704.66|711.93|704.33|9
1653505100000|2022-05-25 18:58:20|711.93|704.33|711.95|704.35|711.95|704.35|711.93|704.33|5
1653505110000|2022-05-25 18:58:30|711.97|704.37|711.97|704.37|711.98|704.38|711.95|704.35|8
1653505120000|2022-05-25 18:58:40|711.96|704.36|711.72|704.12|711.97|704.37|711.66|704.06|27
1653505130000|2022-05-25 18:58:50|711.68|704.08|711.75|704.15|711.81|704.21|711.68|704.08|20
1653505140000|2022-05-25 18:59:00|711.72|704.12|711.79|704.19|711.79|704.19|711.64|704.04|13
1653505150000|2022-05-25 18:59:10|711.75|704.15|711.79|704.19|711.79|704.19|711.75|704.15|6
1653505160000|2022-05-25 18:59:20|711.77|704.17|711.86|704.26|711.88|704.28|711.77|704.17|10
1653505170000|2022-05-25 18:59:30|711.87|704.27|711.94|704.34|711.94|704.34|711.86|704.26|4
1653505180000|2022-05-25 18:59:40|711.93|704.33|711.97|704.37|712.04|704.44|711.91|704.31|10
1653505190000|2022-05-25 18:59:50|711.96|704.36|711.81|704.21|711.96|704.36|711.72|704.12|9
1653505200000|2022-05-25 19:00:00|711.83|704.23|711.8|704.2|711.87|704.27|711.74|704.14|16
1653505210000|2022-05-25 19:00:10|711.81|704.21|711.66|704.06|711.81|704.21|711.29|703.69|24
1653505220000|2022-05-25 19:00:20|711.64|704.04|711.38|703.78|711.65|704.05|711.28|703.68|20
1653505230000|2022-05-25 19:00:30|711.51|703.91|712.05|704.45|712.05|704.45|711.51|703.91|24
1653505240000|2022-05-25 19:00:40|712.09|704.49|712.75|705.15|712.91|705.31|712.09|704.49|29
1653505250000|2022-05-25 19:00:50|712.72|705.12|712.99|705.39|713.01|705.41|712.72|705.12|22
1653505260000|2022-05-25 19:01:00|712.98|705.38|712.92|705.32|713|705.4|712.92|705.32|13
1653505270000|2022-05-25 19:01:10|712.97|705.37|712.93|705.33|712.98|705.38|712.92|705.32|10
1653505280000|2022-05-25 19:01:20|712.94|705.34|712.9|705.3|712.94|705.34|712.9|705.3|11
1653505290000|2022-05-25 19:01:30|712.91|705.31|712.93|705.33|713.38|705.78|712.91|705.31|22
1653505300000|2022-05-25 19:01:40|712.94|705.34|712.86|705.26|713.05|705.45|712.86|705.26|8
1653505310000|2022-05-25 19:01:50|713.06|705.46|713.24|705.64|713.35|705.75|712.87|705.27|13
1653505320000|2022-05-25 19:02:00|713.17|705.57|713.35|705.75|713.37|705.77|713.17|705.57|22
1653505330000|2022-05-25 19:02:10|713.36|705.76|713.55|705.95|713.67|706.07|713.35|705.75|18
1653505340000|2022-05-25 19:02:20|713.54|705.94|713.59|705.99|713.6|706|713.53|705.93|13
1653505350000|2022-05-25 19:02:30|713.6|706|713.66|706.06|713.7|706.1|713.58|705.98|12
1653505360000|2022-05-25 19:02:40|713.65|706.05|713.72|706.12|713.73|706.13|713.65|706.05|9
1653505370000|2022-05-25 19:02:50|713.73|706.13|713.73|706.13|713.73|706.13|713.73|706.13|1
1653505380000|2022-05-25 19:03:00|713.74|706.14|713.85|706.25|713.85|706.25|713.74|706.14|6
1653505390000|2022-05-25 19:03:10|713.84|706.24|713.75|706.15|713.86|706.26|713.75|706.15|13
1653505400000|2022-05-25 19:03:20|713.74|706.14|713.8|706.2|713.84|706.24|713.74|706.14|21
1653505410000|2022-05-25 19:03:30|713.81|706.21|713.85|706.25|713.85|706.25|713.81|706.21|9
1653505420000|2022-05-25 19:03:40|713.84|706.24|713.84|706.24|713.89|706.29|713.84|706.24|10
1653505430000|2022-05-25 19:03:50|713.86|706.26|713.86|706.26|713.87|706.27|713.86|706.26|3
1653505440000|2022-05-25 19:04:00|713.85|706.25|713.87|706.27|713.88|706.28|713.84|706.24|12
1653505450000|2022-05-25 19:04:10|713.78|706.18|713.74|706.14|713.78|706.18|713.69|706.09|11
1653505460000|2022-05-25 19:04:20|713.75|706.15|713.42|705.82|713.75|706.15|713.15|705.55|23
1653505470000|2022-05-25 19:04:30|713.43|705.83|713.63|706.03|713.63|706.03|713.43|705.83|9
1653505480000|2022-05-25 19:04:40|713.65|706.05|713.67|706.07|713.68|706.08|713.65|706.05|5
1653505490000|2022-05-25 19:04:50|714.1|706.5|713.32|705.72|714.1|706.5|713.32|705.72|19
1653505500000|2022-05-25 19:05:00|713.27|705.67|713.18|705.58|713.46|705.86|713.18|705.58|16
1653505510000|2022-05-25 19:05:10|713.21|705.61|713.22|705.62|713.22|705.62|713.18|705.58|9
1653505520000|2022-05-25 19:05:20|713.23|705.63|713.14|705.54|713.23|705.63|713.11|705.51|12
1653505530000|2022-05-25 19:05:30|713.13|705.53|713.07|705.47|713.14|705.54|712.94|705.34|12
1653505540000|2022-05-25 19:05:40|713.06|705.46|712.74|705.14|713.06|705.46|712.52|704.92|18
1653505550000|2022-05-25 19:05:50|712.8|705.2|712.83|705.23|713.07|705.47|712.72|705.12|17
1653505560000|2022-05-25 19:06:00|712.87|705.27|712.75|705.15|712.94|705.34|712.75|705.15|20
1653505570000|2022-05-25 19:06:10|712.63|705.03|712.88|705.28|712.89|705.29|712.63|705.03|17
1653505580000|2022-05-25 19:06:20|712.83|705.23|712.81|705.21|712.83|705.23|712.76|705.16|13
1653505590000|2022-05-25 19:06:30|712.89|705.29|712.97|705.37|712.97|705.37|712.89|705.29|12
1653505600000|2022-05-25 19:06:40|712.96|705.36|712.4|704.8|712.96|705.36|712.4|704.8|16
1653505610000|2022-05-25 19:06:50|712.64|705.04|712.82|705.22|712.88|705.28|712.63|705.03|18
1653505620000|2022-05-25 19:07:00|712.76|705.16|712.6|705|712.82|705.22|712.6|705|24
1653505630000|2022-05-25 19:07:10|712.57|704.97|712.35|704.75|712.57|704.97|712.35|704.75|12
1653505640000|2022-05-25 19:07:20|712.34|704.74|711.63|704.03|712.34|704.74|711.63|704.03|17
1653505650000|2022-05-25 19:07:30|711.36|703.76|711.7|704.1|711.72|704.12|711.21|703.61|26
1653505660000|2022-05-25 19:07:40|711.66|704.06|711.74|704.14|711.88|704.28|711.66|704.06|19
1653505670000|2022-05-25 19:07:50|711.75|704.15|711.87|704.27|711.87|704.27|711.72|704.12|12
1653505680000|2022-05-25 19:08:00|712.09|704.49|712.19|704.59|712.49|704.89|712.09|704.49|22
1653505690000|2022-05-25 19:08:10|712.18|704.58|712.21|704.61|712.28|704.68|712.18|704.58|11
1653505700000|2022-05-25 19:08:20|712.22|704.62|712.65|705.05|712.65|705.05|712.19|704.59|14
1653505710000|2022-05-25 19:08:30|712.66|705.06|712.58|704.98|712.67|705.07|712.58|704.98|20
1653505720000|2022-05-25 19:08:40|712.59|704.99|712.65|705.05|712.69|705.09|712.59|704.99|14
1653505730000|2022-05-25 19:08:50|712.7|705.1|712.62|705.02|712.7|705.1|712.37|704.77|11
1653505740000|2022-05-25 19:09:00|712.6|705|712.64|705.04|712.65|705.05|712.6|705|8
1653505750000|2022-05-25 19:09:10|712.65|705.05|712.58|704.98|712.65|705.05|712.22|704.62|24
1653505760000|2022-05-25 19:09:20|712.59|704.99|712.57|704.97|712.6|705|712.57|704.97|11
1653505770000|2022-05-25 19:09:30|712.58|704.98|712.53|704.93|712.58|704.98|712.51|704.91|11
1653505780000|2022-05-25 19:09:40|712.56|704.96|712.56|704.96|712.57|704.97|712.47|704.87|16
1653505800000|2022-05-25 19:10:00|712.59|704.99|712.18|704.58|712.59|704.99|712.14|704.54|20
1653505810000|2022-05-25 19:10:10|712.07|704.47|712.09|704.49|712.14|704.54|712.06|704.46|12
1653505820000|2022-05-25 19:10:20|712.05|704.45|712.46|704.86|712.46|704.86|712.05|704.45|17
1653505830000|2022-05-25 19:10:30|712.45|704.85|712.45|704.85|712.46|704.86|712.43|704.83|13
1653505840000|2022-05-25 19:10:40|712.44|704.84|712.6|705|712.62|705.02|712.43|704.83|15
1653505850000|2022-05-25 19:10:50|712.61|705.01|712.61|705.01|712.61|705.01|712.61|705.01|1
1653505860000|2022-05-25 19:11:00|712.65|705.05|712.65|705.05|712.65|705.05|712.65|705.05|1
1653505870000|2022-05-25 19:11:10|712.67|705.07|712.63|705.03|712.67|705.07|712.63|705.03|4
1653505880000|2022-05-25 19:11:20|712.64|705.04|712.62|705.02|712.64|705.04|712.62|705.02|7
1653505890000|2022-05-25 19:11:30|712.64|705.04|712.63|705.03|712.64|705.04|712.63|705.03|6
1653505900000|2022-05-25 19:11:40|712.64|705.04|712.64|705.04|712.64|705.04|712.63|705.03|9
1653505910000|2022-05-25 19:11:50|712.63|705.03|712.66|705.06|712.68|705.08|712.63|705.03|9
1653505920000|2022-05-25 19:12:00|712.73|705.13|712.7|705.1|712.85|705.25|712.69|705.09|20
1653505930000|2022-05-25 19:12:10|712.68|705.08|712.7|705.1|712.74|705.14|712.64|705.04|15
1653505940000|2022-05-25 19:12:20|712.69|705.09|713.55|705.95|713.56|705.96|712.69|705.09|24
1653505950000|2022-05-25 19:12:30|713.53|705.93|713.54|705.94|713.55|705.95|713.49|705.89|7
1653505960000|2022-05-25 19:12:40|713.57|705.97|713.47|705.87|713.57|705.97|713.22|705.62|19
1653505970000|2022-05-25 19:12:50|713.43|705.83|713.34|705.74|713.44|705.84|713.32|705.72|10
1653505980000|2022-05-25 19:13:00|713.31|705.71|713.38|705.78|713.43|705.83|713.31|705.71|15
1653505990000|2022-05-25 19:13:10|713.42|705.82|713.28|705.68|713.48|705.88|713.19|705.59|18
1653506000000|2022-05-25 19:13:20|713.18|705.58|713.44|705.84|713.45|705.85|713.07|705.47|17
1653506010000|2022-05-25 19:13:30|713.45|705.85|713.39|705.79|713.47|705.87|713.38|705.78|10
1653506020000|2022-05-25 19:13:40|713.38|705.78|713.39|705.79|713.4|705.8|713.36|705.76|13
1653506030000|2022-05-25 19:13:50|713.38|705.78|713.64|706.04|713.67|706.07|713.37|705.77|12
1653506040000|2022-05-25 19:14:00|713.59|705.99|713.58|705.98|713.62|706.02|713.58|705.98|12
1653506050000|2022-05-25 19:14:10|713.6|706|713.59|705.99|713.61|706.01|713.58|705.98|11
1653506060000|2022-05-25 19:14:20|713.58|705.98|713.56|705.96|713.59|705.99|713.51|705.91|15
1653506070000|2022-05-25 19:14:30|713.53|705.93|713.67|706.07|713.69|706.09|713.18|705.58|20
1653506080000|2022-05-25 19:14:40|713.68|706.08|713.04|705.44|713.71|706.11|713.01|705.41|22
1653506090000|2022-05-25 19:14:50|713.03|705.43|713.01|705.41|713.04|705.44|712.87|705.27|17
1653506100000|2022-05-25 19:15:00|713|705.4|712.64|705.04|713.14|705.54|712.63|705.03|20
1653506110000|2022-05-25 19:15:10|712.62|705.02|712.17|704.57|712.74|705.14|712.17|704.57|26
1653506120000|2022-05-25 19:15:20|712.18|704.58|712.09|704.49|712.2|704.6|712.05|704.45|18
1653506130000|2022-05-25 19:15:30|712.11|704.51|711.44|703.84|712.11|704.51|711.44|703.84|19
1653506140000|2022-05-25 19:15:40|711.43|703.83|711.31|703.71|711.5|703.9|711.08|703.48|17
1653506150000|2022-05-25 19:15:50|711.3|703.7|711.11|703.51|711.38|703.78|711.11|703.51|17
1653506160000|2022-05-25 19:16:00|711.1|703.5|711.59|703.99|711.59|703.99|711.09|703.49|19
1653506170000|2022-05-25 19:16:10|711.5|703.9|711.74|704.14|711.74|704.14|711.22|703.62|25
1653506180000|2022-05-25 19:16:20|711.77|704.17|711.8|704.2|711.84|704.24|711.66|704.06|22
1653506190000|2022-05-25 19:16:30|711.75|704.15|711.6|704|711.75|704.15|711.6|704|23
1653506200000|2022-05-25 19:16:40|711.63|704.03|711.45|703.85|711.63|704.03|711.45|703.85|18
1653506210000|2022-05-25 19:16:50|711.43|703.83|711.59|703.99|711.6|704|711.3|703.7|16
1653506220000|2022-05-25 19:17:00|711.64|704.04|711.16|703.56|711.64|704.04|711.16|703.56|20
1653506230000|2022-05-25 19:17:10|711.17|703.57|711.18|703.58|711.18|703.58|711.17|703.57|4
1653506240000|2022-05-25 19:17:20|711.17|703.57|711.11|703.51|711.17|703.57|711.09|703.49|11
1653506250000|2022-05-25 19:17:30|711.1|703.5|711.15|703.55|711.16|703.56|711.1|703.5|3
1653506270000|2022-05-25 19:17:50|711.14|703.54|711.15|703.55|711.15|703.55|711.14|703.54|2
1653506280000|2022-05-25 19:18:00|711.13|703.53|711.09|703.49|711.13|703.53|711.08|703.48|12
1653506290000|2022-05-25 19:18:10|711.1|703.5|710.78|703.18|711.1|703.5|710.76|703.16|21
1653506300000|2022-05-25 19:18:20|710.79|703.19|710.29|702.69|710.79|703.19|710.29|702.69|10
1653506310000|2022-05-25 19:18:30|710.28|702.68|710.64|703.04|710.65|703.05|710.28|702.68|20
1653506320000|2022-05-25 19:18:40|710.63|703.03|710.84|703.24|710.84|703.24|710.63|703.03|14
1653506330000|2022-05-25 19:18:50|710.82|703.22|710.83|703.23|710.83|703.23|710.75|703.15|13
1653506340000|2022-05-25 19:19:00|710.84|703.24|710.7|703.1|710.84|703.24|710.66|703.06|20
1653506350000|2022-05-25 19:19:10|710.76|703.16|710.3|702.7|710.83|703.23|710.3|702.7|14
1653506360000|2022-05-25 19:19:20|710.32|702.72|710.63|703.03|710.67|703.07|710.32|702.72|19
1653506370000|2022-05-25 19:19:30|710.62|703.02|710.32|702.72|710.62|703.02|710.27|702.67|16
1653506380000|2022-05-25 19:19:40|710.31|702.71|710.6|703|710.6|703|710.31|702.71|5
1653506390000|2022-05-25 19:19:50|710.59|702.99|710.24|702.64|710.6|703|710.2|702.6|14
1653506400000|2022-05-25 19:20:00|710.27|702.67|710.35|702.75|710.57|702.97|710.27|702.67|14
1653506410000|2022-05-25 19:20:10|710.36|702.76|710.38|702.78|710.38|702.78|710.36|702.76|9
1653506420000|2022-05-25 19:20:20|710.37|702.77|710.14|702.54|710.37|702.77|710.14|702.54|7
1653506430000|2022-05-25 19:20:30|710.15|702.55|710.09|702.49|710.16|702.56|709.92|702.32|18
1653506440000|2022-05-25 19:20:40|710.13|702.53|710.12|702.52|710.13|702.53|710.1|702.5|9
1653506450000|2022-05-25 19:20:50|710.13|702.53|709.99|702.39|710.17|702.57|709.99|702.39|13
1653506460000|2022-05-25 19:21:00|709.98|702.38|709.83|702.23|709.98|702.38|709.81|702.21|16
1653506470000|2022-05-25 19:21:10|709.8|702.2|709.9|702.3|709.96|702.36|709.8|702.2|18
1653506480000|2022-05-25 19:21:20|709.89|702.29|709.89|702.29|709.95|702.35|709.88|702.28|19
1653506490000|2022-05-25 19:21:30|709.88|702.28|709.94|702.34|709.95|702.35|709.77|702.17|15
1653506500000|2022-05-25 19:21:40|709.93|702.33|709.72|702.12|710.04|702.44|709.51|701.91|17
1653506510000|2022-05-25 19:21:50|709.67|702.07|709.67|702.07|709.67|702.07|709.67|702.07|1
1653506520000|2022-05-25 19:22:00|709.66|702.06|709.64|702.04|709.67|702.07|709.42|701.82|16
1653506530000|2022-05-25 19:22:10|709.43|701.83|709.63|702.03|709.64|702.04|709.42|701.82|7
1653506540000|2022-05-25 19:22:20|709.55|701.95|709.52|701.92|709.55|701.95|709.27|701.67|11
1653506550000|2022-05-25 19:22:30|709.63|702.03|709.28|701.68|709.65|702.05|709.28|701.68|14
1653506560000|2022-05-25 19:22:40|709.27|701.67|709.08|701.48|709.28|701.68|709.08|701.48|12
1653506570000|2022-05-25 19:22:50|709.09|701.49|709.11|701.51|709.13|701.53|708.89|701.29|23
1653506580000|2022-05-25 19:23:00|709.1|701.5|709.55|701.95|709.57|701.97|709|701.4|18
1653506590000|2022-05-25 19:23:10|709.54|701.94|709.23|701.63|709.62|702.02|709.23|701.63|14
1653506600000|2022-05-25 19:23:20|709.21|701.61|709.19|701.59|709.25|701.65|709.19|701.59|9
1653506610000|2022-05-25 19:23:30|709.21|701.61|709.26|701.66|709.27|701.67|709.21|701.61|3
1653506620000|2022-05-25 19:23:40|709.27|701.67|709.19|701.59|709.27|701.67|709.18|701.58|11
1653506630000|2022-05-25 19:23:50|709.18|701.58|709.14|701.54|709.18|701.58|709.14|701.54|3
1653506640000|2022-05-25 19:24:00|709.16|701.56|709.16|701.56|709.2|701.6|709.12|701.52|9
1653506650000|2022-05-25 19:24:10|709.15|701.55|709.12|701.52|709.16|701.56|709.12|701.52|3
1653506660000|2022-05-25 19:24:20|709.11|701.51|709.25|701.65|709.25|701.65|709.11|701.51|8
1653506670000|2022-05-25 19:24:30|709.24|701.64|709.41|701.81|709.47|701.87|709.23|701.63|16
1653506680000|2022-05-25 19:24:40|709.55|701.95|709.62|702.02|709.67|702.07|709.55|701.95|18
1653506690000|2022-05-25 19:24:50|709.57|701.97|709.74|702.14|709.74|702.14|709.4|701.8|16
1653506700000|2022-05-25 19:25:00|709.73|702.13|709.74|702.14|709.77|702.17|709.73|702.13|13
1653506710000|2022-05-25 19:25:10|709.75|702.15|709.5|701.9|709.76|702.16|709.37|701.77|21
1653506720000|2022-05-25 19:25:20|709.52|701.92|709.69|702.09|709.71|702.11|709.52|701.92|11
1653506730000|2022-05-25 19:25:30|709.72|702.12|709.75|702.15|709.75|702.15|709.66|702.06|10
1653506740000|2022-05-25 19:25:40|709.74|702.14|709.82|702.22|709.84|702.24|709.74|702.14|19
1653506750000|2022-05-25 19:25:50|709.83|702.23|709.82|702.22|709.83|702.23|709.81|702.21|13
1653506760000|2022-05-25 19:26:00|709.95|702.35|709.94|702.34|710.1|702.5|709.94|702.34|9
1653506770000|2022-05-25 19:26:10|709.97|702.37|710.01|702.41|710.01|702.41|709.97|702.37|4
1653506780000|2022-05-25 19:26:20|709.99|702.39|710.03|702.43|710.07|702.47|709.94|702.34|13
1653506790000|2022-05-25 19:26:30|710.12|702.52|710.12|702.52|710.16|702.56|710.07|702.47|7
1653506800000|2022-05-25 19:26:40|710.1|702.5|710.08|702.48|710.15|702.55|710.08|702.48|13
1653506810000|2022-05-25 19:26:50|710.07|702.47|709.99|702.39|710.07|702.47|709.85|702.25|8
1653506820000|2022-05-25 19:27:00|709.95|702.35|709.95|702.35|710|702.4|709.89|702.29|13
1653506830000|2022-05-25 19:27:10|709.94|702.34|709.94|702.34|709.94|702.34|709.94|702.34|1
1653506840000|2022-05-25 19:27:20|710|702.4|710.03|702.43|710.03|702.43|709.98|702.38|11
1653506850000|2022-05-25 19:27:30|710.04|702.44|710.39|702.79|710.51|702.91|710.04|702.44|15
1653506860000|2022-05-25 19:27:40|710.49|702.89|710.52|702.92|710.53|702.93|710.4|702.8|12
1653506870000|2022-05-25 19:27:50|710.51|702.91|710.54|702.94|710.55|702.95|710.48|702.88|19
1653506880000|2022-05-25 19:28:00|710.52|702.92|710.67|703.07|710.67|703.07|710.52|702.92|9
1653506890000|2022-05-25 19:28:10|710.79|703.19|710.76|703.16|710.8|703.2|710.76|703.16|4
1653506900000|2022-05-25 19:28:20|710.78|703.18|710.56|702.96|710.78|703.18|710.24|702.64|14
1653506910000|2022-05-25 19:28:30|710.57|702.97|710.23|702.63|710.63|703.03|710.22|702.62|12
1653506920000|2022-05-25 19:28:40|710.22|702.62|709.8|702.2|710.23|702.63|709.8|702.2|15
1653506930000|2022-05-25 19:28:50|709.79|702.19|709.74|702.14|709.79|702.19|709.25|701.65|23
1653506940000|2022-05-25 19:29:00|709.75|702.15|709.84|702.24|709.84|702.24|709.75|702.15|16
1653506950000|2022-05-25 19:29:10|709.85|702.25|709.83|702.23|709.86|702.26|709.82|702.22|10
1653506960000|2022-05-25 19:29:20|709.82|702.22|709.71|702.11|709.83|702.23|709.68|702.08|10
1653506970000|2022-05-25 19:29:30|709.72|702.12|709.56|701.96|709.72|702.12|709.5|701.9|14
1653506980000|2022-05-25 19:29:40|709.54|701.94|709.69|702.09|709.69|702.09|709.47|701.87|15
1653506990000|2022-05-25 19:29:50|709.8|702.2|709.81|702.21|709.81|702.21|709.78|702.18|3
1653507000000|2022-05-25 19:30:00|709.68|702.08|709.84|702.24|709.84|702.24|709.67|702.07|10
1653507010000|2022-05-25 19:30:10|709.91|702.31|709.86|702.26|710.04|702.44|709.85|702.25|15
1653507020000|2022-05-25 19:30:20|709.85|702.25|709.85|702.25|709.88|702.28|709.83|702.23|13
1653507030000|2022-05-25 19:30:30|709.92|702.32|709.86|702.26|709.96|702.36|709.78|702.18|8
1653507040000|2022-05-25 19:30:40|709.85|702.25|709.93|702.33|709.98|702.38|709.85|702.25|14
1653507050000|2022-05-25 19:30:50|709.79|702.19|709.34|701.74|709.85|702.25|709.33|701.73|17
1653507060000|2022-05-25 19:31:00|709.39|701.79|709.76|702.16|709.88|702.28|709.39|701.79|18
1653507070000|2022-05-25 19:31:10|709.63|702.03|709.72|702.12|709.72|702.12|709.63|702.03|13
1653507080000|2022-05-25 19:31:20|709.67|702.07|709.64|702.04|709.67|702.07|709.62|702.02|12
1653507090000|2022-05-25 19:31:30|709.63|702.03|709.42|701.82|709.63|702.03|709.36|701.76|12
1653507100000|2022-05-25 19:31:40|709.55|701.95|709.67|702.07|709.67|702.07|709.55|701.95|11
1653507110000|2022-05-25 19:31:50|709.65|702.05|709.62|702.02|709.65|702.05|709.58|701.98|11
1653507120000|2022-05-25 19:32:00|709.63|702.03|709.64|702.04|709.64|702.04|709.62|702.02|3
1653507130000|2022-05-25 19:32:10|709.63|702.03|709.53|701.93|709.7|702.1|709.4|701.8|13
1653507140000|2022-05-25 19:32:20|709.52|701.92|709.4|701.8|709.65|702.05|709.33|701.73|15
1653507150000|2022-05-25 19:32:30|709.41|701.81|709.2|701.6|709.42|701.82|709.19|701.59|25
1653507160000|2022-05-25 19:32:40|709.21|701.61|708.85|701.25|709.53|701.93|708.85|701.25|13
1653507170000|2022-05-25 19:32:50|708.82|701.22|708.79|701.19|708.91|701.31|708.79|701.19|14
1653507180000|2022-05-25 19:33:00|708.76|701.16|708.82|701.22|708.82|701.22|708.71|701.11|17
1653507190000|2022-05-25 19:33:10|708.77|701.17|708.95|701.35|708.95|701.35|708.75|701.15|17
1653507200000|2022-05-25 19:33:20|708.94|701.34|709.4|701.8|709.44|701.84|708.94|701.34|22
1653507210000|2022-05-25 19:33:30|709.41|701.81|709.36|701.76|709.47|701.87|709.36|701.76|11
1653507220000|2022-05-25 19:33:40|709.35|701.75|709.44|701.84|709.46|701.86|709.34|701.74|14
1653507230000|2022-05-25 19:33:50|709.46|701.86|709.42|701.82|709.46|701.86|709.42|701.82|5
1653507240000|2022-05-25 19:34:00|709.44|701.84|709.45|701.85|709.48|701.88|709.39|701.79|25
1653507250000|2022-05-25 19:34:10|709.46|701.86|709.06|701.46|709.47|701.87|709.06|701.46|16
1653507260000|2022-05-25 19:34:20|709.03|701.43|709.02|701.42|709.31|701.71|709.02|701.42|13
1653507270000|2022-05-25 19:34:30|709.03|701.43|708.96|701.36|709.04|701.44|708.94|701.34|12
1653507280000|2022-05-25 19:34:40|708.97|701.37|708.99|701.39|708.99|701.39|708.97|701.37|5
1653507290000|2022-05-25 19:34:50|708.98|701.38|708.98|701.38|709.02|701.42|708.98|701.38|8
1653507300000|2022-05-25 19:35:00|708.94|701.34|708.99|701.39|708.99|701.39|708.94|701.34|12
1653507310000|2022-05-25 19:35:10|709|701.4|708.97|701.37|709.06|701.46|708.92|701.32|14
1653507320000|2022-05-25 19:35:20|709|701.4|709.02|701.42|709.05|701.45|709|701.4|7
1653507340000|2022-05-25 19:35:40|708.99|701.39|709.04|701.44|709.05|701.45|708.98|701.38|9
1653507350000|2022-05-25 19:35:50|709.05|701.45|708.77|701.17|709.05|701.45|708.76|701.16|15
1653507360000|2022-05-25 19:36:00|708.79|701.19|708.78|701.18|708.85|701.25|708.78|701.18|13
1653507370000|2022-05-25 19:36:10|708.77|701.17|708.17|700.57|708.77|701.17|708.11|700.51|15
1653507380000|2022-05-25 19:36:20|708.07|700.47|708.09|700.49|708.09|700.49|708.07|700.47|2
1653507390000|2022-05-25 19:36:30|708.08|700.48|707.87|700.27|708.12|700.52|707.83|700.23|19
1653507400000|2022-05-25 19:36:40|707.88|700.28|708.04|700.44|708.04|700.44|707.83|700.23|11
1653507420000|2022-05-25 19:37:00|708|700.4|707.96|700.36|708|700.4|707.95|700.35|3
1653507430000|2022-05-25 19:37:10|707.93|700.33|708.55|700.95|708.56|700.96|707.93|700.33|14
1653507440000|2022-05-25 19:37:20|708.54|700.94|708.56|700.96|708.56|700.96|708.18|700.58|11
1653507450000|2022-05-25 19:37:30|708.55|700.95|708.64|701.04|708.66|701.06|708.55|700.95|17
1653507460000|2022-05-25 19:37:40|708.65|701.05|708.55|700.95|708.66|701.06|708.55|700.95|13
1653507470000|2022-05-25 19:37:50|708.54|700.94|708.5|700.9|708.66|701.06|708.5|700.9|16
1653507480000|2022-05-25 19:38:00|708.51|700.91|708.63|701.03|708.66|701.06|708.5|700.9|16
1653507490000|2022-05-25 19:38:10|708.64|701.04|708.66|701.06|708.67|701.07|708.64|701.04|8
1653507500000|2022-05-25 19:38:20|708.71|701.11|708.7|701.1|708.71|701.11|708.69|701.09|5
1653507520000|2022-05-25 19:38:40|708.68|701.08|708.72|701.12|708.91|701.31|708.65|701.05|15
1653507530000|2022-05-25 19:38:50|708.7|701.1|709.49|701.89|709.55|701.95|708.7|701.1|9
1653507540000|2022-05-25 19:39:00|709.5|701.9|708.96|701.36|709.58|701.98|708.96|701.36|14
1653507550000|2022-05-25 19:39:10|708.97|701.37|708.98|701.38|709.14|701.54|708.94|701.34|11
1653507560000|2022-05-25 19:39:20|708.99|701.39|709.03|701.43|709.04|701.44|708.99|701.39|10
1653507570000|2022-05-25 19:39:30|709.02|701.42|708.99|701.39|709.05|701.45|708.95|701.35|13
1653507580000|2022-05-25 19:39:40|709.01|701.41|709|701.4|709.01|701.41|708.99|701.39|8
1653507600000|2022-05-25 19:40:00|708.99|701.39|708.89|701.29|709|701.4|708.89|701.29|13
1653507610000|2022-05-25 19:40:10|708.9|701.3|708.87|701.27|708.93|701.33|708.86|701.26|12
1653507620000|2022-05-25 19:40:20|708.86|701.26|708.82|701.22|708.86|701.26|708.81|701.21|7
1653507630000|2022-05-25 19:40:30|708.84|701.24|708.75|701.15|708.84|701.24|708.73|701.13|11
1653507640000|2022-05-25 19:40:40|708.76|701.16|708.71|701.11|708.76|701.16|708.71|701.11|5
1653507650000|2022-05-25 19:40:50|708.72|701.12|708.71|701.11|708.73|701.13|708.71|701.11|6
1653507660000|2022-05-25 19:41:00|708.69|701.09|708.69|701.09|708.69|701.09|708.68|701.08|5
1653507670000|2022-05-25 19:41:10|708.7|701.1|708.73|701.13|708.76|701.16|708.7|701.1|7
1653507680000|2022-05-25 19:41:20|708.89|701.29|709.5|701.9|709.5|701.9|708.89|701.29|11
1653507690000|2022-05-25 19:41:30|709.51|701.91|709.62|702.02|709.63|702.03|709.46|701.86|11
1653507700000|2022-05-25 19:41:40|709.57|701.97|709.47|701.87|709.57|701.97|709.46|701.86|10
1653507710000|2022-05-25 19:41:50|709.46|701.86|709.49|701.89|709.49|701.89|709.46|701.86|2
1653507720000|2022-05-25 19:42:00|709.5|701.9|709.45|701.85|709.5|701.9|709.44|701.84|3
1653507730000|2022-05-25 19:42:10|709.46|701.86|709.42|701.82|709.46|701.86|709.42|701.82|4
1653507740000|2022-05-25 19:42:20|709.46|701.86|709.44|701.84|709.52|701.92|709.44|701.84|7
1653507750000|2022-05-25 19:42:30|709.45|701.85|709.44|701.84|709.45|701.85|709.44|701.84|2
1653507760000|2022-05-25 19:42:40|709.45|701.85|709.45|701.85|709.45|701.85|709.45|701.85|1
1653507770000|2022-05-25 19:42:50|709.48|701.88|709.45|701.85|709.48|701.88|709.44|701.84|3
1653507780000|2022-05-25 19:43:00|709.5|701.9|709.69|702.09|709.69|702.09|709.5|701.9|5
1653507790000|2022-05-25 19:43:10|709.7|702.1|709.64|702.04|709.7|702.1|709.62|702.02|11
1653507800000|2022-05-25 19:43:20|709.63|702.03|709.66|702.06|709.67|702.07|709.63|702.03|9
1653507810000|2022-05-25 19:43:30|709.73|702.13|709.75|702.15|709.75|702.15|709.73|702.13|3
1653507820000|2022-05-25 19:43:40|709.74|702.14|709.77|702.17|709.77|702.17|709.74|702.14|2
1653507830000|2022-05-25 19:43:50|709.78|702.18|709.79|702.19|709.79|702.19|709.73|702.13|5
1653507840000|2022-05-25 19:44:00|709.84|702.24|709.8|702.2|709.84|702.24|709.79|702.19|13
1653507850000|2022-05-25 19:44:10|709.81|702.21|709.82|702.22|709.83|702.23|709.81|702.21|6
1653507860000|2022-05-25 19:44:20|709.79|702.19|709.78|702.18|709.79|702.19|709.76|702.16|4
1653507870000|2022-05-25 19:44:30|709.79|702.19|709.77|702.17|709.79|702.19|709.77|702.17|2
1653507880000|2022-05-25 19:44:40|709.68|702.08|709.77|702.17|709.77|702.17|709.68|702.08|2
1653507890000|2022-05-25 19:44:50|709.79|702.19|709.79|702.19|709.79|702.19|709.79|702.19|1
1653507900000|2022-05-25 19:45:00|709.77|702.17|709.29|701.69|709.77|702.17|709.18|701.58|15
1653507910000|2022-05-25 19:45:10|709.3|701.7|709.29|701.69|709.35|701.75|709.28|701.68|12
1653507920000|2022-05-25 19:45:20|709.3|701.7|709.3|701.7|709.62|702.02|709.3|701.7|18
1653507930000|2022-05-25 19:45:30|709.25|701.65|709.27|701.67|709.27|701.67|709.24|701.64|5
1653507940000|2022-05-25 19:45:40|709.28|701.68|709.31|701.71|709.31|701.71|709.27|701.67|9
1653507950000|2022-05-25 19:45:50|709.29|701.69|709.02|701.42|709.29|701.69|709.01|701.41|13
1653507960000|2022-05-25 19:46:00|709.03|701.43|709.4|701.8|709.4|701.8|709.02|701.42|14
1653507970000|2022-05-25 19:46:10|709.36|701.76|709.14|701.54|709.42|701.82|709.14|701.54|23
1653507980000|2022-05-25 19:46:20|709.2|701.6|709.27|701.67|709.27|701.67|709.19|701.59|4
1653507990000|2022-05-25 19:46:30|709.28|701.68|709.27|701.67|709.29|701.69|709.25|701.65|11
1653508000000|2022-05-25 19:46:40|709.28|701.68|709.06|701.46|709.28|701.68|709.02|701.42|15
1653508010000|2022-05-25 19:46:50|709.08|701.48|708.95|701.35|709.08|701.48|708.94|701.34|12
1653508020000|2022-05-25 19:47:00|708.94|701.34|708.13|700.53|708.95|701.35|708.13|700.53|17
1653508030000|2022-05-25 19:47:10|708.12|700.52|708.25|700.65|708.56|700.96|708.12|700.52|21
1653508040000|2022-05-25 19:47:20|708.26|700.66|708.11|700.51|708.3|700.7|708.02|700.42|15
1653508050000|2022-05-25 19:47:30|708.12|700.52|708.34|700.74|708.34|700.74|708.04|700.44|20
1653508060000|2022-05-25 19:47:40|708.38|700.78|708.29|700.69|708.42|700.82|708.29|700.69|17
1653508070000|2022-05-25 19:47:50|708.24|700.64|708.78|701.18|708.78|701.18|708.24|700.64|10
1653508080000|2022-05-25 19:48:00|708.76|701.16|708.63|701.03|708.77|701.17|708.63|701.03|15
1653508090000|2022-05-25 19:48:10|708.68|701.08|708.59|700.99|708.68|701.08|708.24|700.64|16
1653508100000|2022-05-25 19:48:20|708.6|701|708.26|700.66|708.6|701|708.24|700.64|26
1653508110000|2022-05-25 19:48:30|708.25|700.65|708.19|700.59|708.25|700.65|708.16|700.56|13
1653508120000|2022-05-25 19:48:40|708.17|700.57|708.17|700.57|708.2|700.6|708.17|700.57|7
1653508130000|2022-05-25 19:48:50|708.18|700.58|708.08|700.48|708.18|700.58|708.08|700.48|4
1653508140000|2022-05-25 19:49:00|708.09|700.49|707.35|699.75|708.09|700.49|707.35|699.75|24
1653508150000|2022-05-25 19:49:10|707.29|699.69|707.3|699.7|707.3|699.7|707.14|699.54|12
1653508160000|2022-05-25 19:49:20|707.29|699.69|707.03|699.43|707.29|699.69|706.92|699.32|19
1653508170000|2022-05-25 19:49:30|706.85|699.25|706.89|699.29|706.98|699.38|706.78|699.18|15
1653508180000|2022-05-25 19:49:40|706.77|699.17|706.22|698.62|706.77|699.17|706.21|698.61|21
1653508190000|2022-05-25 19:49:50|706.33|698.73|706.48|698.88|706.48|698.88|706.2|698.6|21
1653508200000|2022-05-25 19:50:00|706.65|699.05|705.34|697.74|706.65|699.05|705.31|697.71|30
1653508210000|2022-05-25 19:50:10|705.35|697.75|705.22|697.62|705.35|697.75|704.43|696.83|25
1653508220000|2022-05-25 19:50:20|705.35|697.75|705.45|697.85|705.59|697.99|705.21|697.61|24
1653508230000|2022-05-25 19:50:30|705.44|697.84|705.09|697.49|705.44|697.84|705.09|697.49|23
1653508240000|2022-05-25 19:50:40|705.04|697.44|704.93|697.33|705.09|697.49|704.54|696.94|29
1653508250000|2022-05-25 19:50:50|704.8|697.2|705.72|698.12|705.85|698.25|704.79|697.19|22
1653508260000|2022-05-25 19:51:00|705.7|698.1|705.19|697.59|705.73|698.13|705.19|697.59|16
1653508270000|2022-05-25 19:51:10|705.18|697.58|704.99|697.39|705.2|697.6|704.99|697.39|11
1653508280000|2022-05-25 19:51:20|704.98|697.38|704.99|697.39|705.08|697.48|704.98|697.38|14
1653508290000|2022-05-25 19:51:30|705.02|697.42|705.08|697.48|705.09|697.49|705.02|697.42|10
1653508300000|2022-05-25 19:51:40|705.09|697.49|705.12|697.52|705.12|697.52|705.09|697.49|2
1653508310000|2022-05-25 19:51:50|705.11|697.51|705|697.4|705.11|697.51|705|697.4|8
1653508320000|2022-05-25 19:52:00|705.01|697.41|704.37|696.77|705.05|697.45|704.37|696.77|15
1653508330000|2022-05-25 19:52:10|704.36|696.76|704.67|697.07|704.67|697.07|704.36|696.76|12
1653508340000|2022-05-25 19:52:20|704.57|696.97|704.58|696.98|704.72|697.12|704.3|696.7|21
1653508350000|2022-05-25 19:52:30|704.59|696.99|704.47|696.87|704.62|697.02|704.45|696.85|15
1653508360000|2022-05-25 19:52:40|704.34|696.74|704.45|696.85|704.46|696.86|704.31|696.71|10
1653508370000|2022-05-25 19:52:50|704.43|696.83|704.22|696.62|704.43|696.83|704.22|696.62|14
1653508380000|2022-05-25 19:53:00|704.26|696.66|704.25|696.65|704.28|696.68|704.25|696.65|5
1653508390000|2022-05-25 19:53:10|704.18|696.58|704.18|696.58|704.18|696.58|704.16|696.56|3
1653508400000|2022-05-25 19:53:20|704.23|696.63|704.49|696.89|704.54|696.94|704.23|696.63|9
1653508410000|2022-05-25 19:53:30|704.54|696.94|704.86|697.26|704.86|697.26|704.54|696.94|10
1653508420000|2022-05-25 19:53:40|704.83|697.23|704.83|697.23|704.83|697.23|704.83|697.23|1
1653508430000|2022-05-25 19:53:50|704.84|697.24|704.84|697.24|704.84|697.24|704.83|697.23|5
1653508440000|2022-05-25 19:54:00|704.85|697.25|704.87|697.27|704.87|697.27|704.85|697.25|5
1653508450000|2022-05-25 19:54:10|704.88|697.28|705.03|697.43|705.08|697.48|704.88|697.28|11
1653508460000|2022-05-25 19:54:20|705.04|697.44|705.03|697.43|705.05|697.45|705.03|697.43|3
1653508470000|2022-05-25 19:54:30|705.01|697.41|705.49|697.89|705.51|697.91|705.01|697.41|15
1653508480000|2022-05-25 19:54:40|705.48|697.88|705.93|698.33|705.96|698.36|705.48|697.88|26
1653508490000|2022-05-25 19:54:50|705.94|698.34|705.8|698.2|705.94|698.34|705.79|698.19|16
1653508500000|2022-05-25 19:55:00|705.79|698.19|705.68|698.08|705.79|698.19|705.21|697.61|24
1653508510000|2022-05-25 19:55:10|705.74|698.14|705.66|698.06|705.81|698.21|705.65|698.05|8
1653508520000|2022-05-25 19:55:20|705.68|698.08|705.81|698.21|705.81|698.21|705.68|698.08|6
1653508530000|2022-05-25 19:55:30|705.78|698.18|705.84|698.24|705.84|698.24|705.76|698.16|6
1653508540000|2022-05-25 19:55:40|705.78|698.18|705.99|698.39|705.99|698.39|705.74|698.14|10
1653508550000|2022-05-25 19:55:50|706.01|698.41|706.01|698.41|706.06|698.46|706|698.4|24
1653508560000|2022-05-25 19:56:00|706|698.4|706.42|698.82|706.42|698.82|705.97|698.37|23
1653508570000|2022-05-25 19:56:10|706.4|698.8|705.94|698.34|706.44|698.84|705.92|698.32|11
1653508580000|2022-05-25 19:56:20|706.05|698.45|704.53|696.93|706.05|698.45|704.53|696.93|23
1653508590000|2022-05-25 19:56:30|704.52|696.92|703.72|696.12|704.52|696.92|703.72|696.12|22
1653508600000|2022-05-25 19:56:40|703.71|696.11|703.95|696.35|704.26|696.66|703.67|696.07|14
1653508610000|2022-05-25 19:56:50|703.88|696.28|703.49|695.89|704.08|696.48|703.35|695.75|22
1653508620000|2022-05-25 19:57:00|703.56|695.96|703.6|696|703.63|696.03|703.51|695.91|20
1653508630000|2022-05-25 19:57:10|703.61|696.01|703.7|696.1|703.7|696.1|703.59|695.99|10
1653508640000|2022-05-25 19:57:20|703.71|696.11|703.48|695.88|703.85|696.25|703.48|695.88|10
1653508650000|2022-05-25 19:57:30|703.51|695.91|703.43|695.83|703.55|695.95|703.42|695.82|16
1653508660000|2022-05-25 19:57:40|703.42|695.82|703.45|695.85|703.49|695.89|703.27|695.67|17
1653508670000|2022-05-25 19:57:50|703.46|695.86|703.45|695.85|703.49|695.89|703.45|695.85|6
1653508680000|2022-05-25 19:58:00|703.44|695.84|703.25|695.65|703.45|695.85|703.24|695.64|14
1653508690000|2022-05-25 19:58:10|703.19|695.59|703.12|695.52|703.2|695.6|703.12|695.52|15
1653508700000|2022-05-25 19:58:20|703.13|695.53|703.3|695.7|703.32|695.72|703.13|695.53|7
1653508710000|2022-05-25 19:58:30|703.32|695.72|703.25|695.65|703.32|695.72|703.25|695.65|3
1653508720000|2022-05-25 19:58:40|703.29|695.69|703.45|695.85|703.45|695.85|703.25|695.65|9
1653508730000|2022-05-25 19:58:50|703.44|695.84|703.49|695.89|703.5|695.9|703.44|695.84|9
1653508740000|2022-05-25 19:59:00|703.47|695.87|703.08|695.48|703.47|695.87|703.08|695.48|11
1653508750000|2022-05-25 19:59:10|703|695.4|702.77|695.17|703.07|695.47|702.71|695.11|24
1653508760000|2022-05-25 19:59:20|702.81|695.21|702.7|695.1|702.91|695.31|702.64|695.04|29
1653508770000|2022-05-25 19:59:30|702.68|695.08|702.42|694.82|702.7|695.1|702.22|694.62|21
1653508780000|2022-05-25 19:59:40|702.47|694.87|702.13|694.53|702.52|694.92|702.13|694.53|18
1653508790000|2022-05-25 19:59:50|702.12|694.52|702.55|694.95|702.55|694.95|702.07|694.47|24
1653508800000|2022-05-25 20:00:00|702.56|694.96|702.3|694.7|702.73|695.13|702.3|694.7|27
1653508810000|2022-05-25 20:00:10|702.33|694.73|702.14|694.54|702.33|694.73|702.13|694.53|14
1653508820000|2022-05-25 20:00:20|702.13|694.53|702.05|694.45|702.14|694.54|702.05|694.45|15
1653508830000|2022-05-25 20:00:30|702.06|694.46|701.99|694.39|702.1|694.5|701.97|694.37|9
1653508840000|2022-05-25 20:00:40|701.98|694.38|702|694.4|702|694.4|701.97|694.37|12
1653508850000|2022-05-25 20:00:50|701.99|694.39|701.91|694.31|702.01|694.41|701.91|694.31|10
1653508860000|2022-05-25 20:01:00|702|694.4|702.01|694.41|702.01|694.41|702|694.4|10
1653508870000|2022-05-25 20:01:10|702|694.4|702|694.4|702|694.4|702|694.4|1
1653508880000|2022-05-25 20:01:20|701.82|694.22|701.91|694.31|701.91|694.31|701.82|694.22|4
1653508890000|2022-05-25 20:01:30|701.82|694.22|701.95|694.35|701.96|694.36|701.82|694.22|4
1653508900000|2022-05-25 20:01:40|701.94|694.34|701.97|694.37|701.97|694.37|701.94|694.34|5
1653508910000|2022-05-25 20:01:50|701.96|694.36|701.85|694.25|701.96|694.36|701.83|694.23|4
1653508920000|2022-05-25 20:02:00|701.83|694.23|701.89|694.29|701.91|694.31|701.82|694.22|5
1653508930000|2022-05-25 20:02:10|701.9|694.3|702.19|694.59|702.19|694.59|701.9|694.3|11
1653508940000|2022-05-25 20:02:20|702.2|694.6|702.29|694.69|702.3|694.7|702.2|694.6|15
1653508950000|2022-05-25 20:02:30|702.28|694.68|702.35|694.75|702.52|694.92|702.28|694.68|11
1653508960000|2022-05-25 20:02:40|702.36|694.76|702.12|694.52|702.36|694.76|702.12|694.52|13
1653508970000|2022-05-25 20:02:50|702.13|694.53|702.28|694.68|702.3|694.7|702.13|694.53|8
1653508980000|2022-05-25 20:03:00|702.26|694.66|702.29|694.69|702.29|694.69|702.26|694.66|7
1653508990000|2022-05-25 20:03:10|702.27|694.67|702.3|694.7|702.32|694.72|702.27|694.67|7
1653509000000|2022-05-25 20:03:20|702.29|694.69|702.31|694.71|702.33|694.73|702.29|694.69|10
1653509010000|2022-05-25 20:03:30|702.3|694.7|702.3|694.7|702.35|694.75|702.3|694.7|18
1653509020000|2022-05-25 20:03:40|702.33|694.73|702.32|694.72|702.36|694.76|702.3|694.7|11
1653509030000|2022-05-25 20:03:50|702.39|694.79|702.51|694.91|702.52|694.92|702.39|694.79|11
1653509040000|2022-05-25 20:04:00|702.52|694.92|702.8|695.2|703.18|695.58|702.52|694.92|11
1653509050000|2022-05-25 20:04:10|702.7|695.1|702.69|695.09|702.72|695.12|702.66|695.06|10
1653509060000|2022-05-25 20:04:20|702.7|695.1|702.79|695.19|702.86|695.26|702.7|695.1|10
1653509070000|2022-05-25 20:04:30|702.8|695.2|702.89|695.29|702.9|695.3|702.78|695.18|8
1653509080000|2022-05-25 20:04:40|702.9|695.3|702.89|695.29|702.9|695.3|702.89|695.29|2
1653509090000|2022-05-25 20:04:50|702.98|695.38|703.37|695.77|703.43|695.83|702.98|695.38|22
1653509100000|2022-05-25 20:05:00|703.38|695.78|703.4|695.8|703.4|695.8|703.37|695.77|11
1653509110000|2022-05-25 20:05:10|703.43|695.83|703.51|695.91|703.51|695.91|703.38|695.78|7
1653509120000|2022-05-25 20:05:20|703.42|695.82|703.38|695.78|703.42|695.82|703.38|695.78|8
1653509140000|2022-05-25 20:05:40|703.42|695.82|703.39|695.79|703.42|695.82|703.37|695.77|4
1653509150000|2022-05-25 20:05:50|703.61|696.01|703.62|696.02|703.69|696.09|703.61|696.01|6
1653509160000|2022-05-25 20:06:00|703.61|696.01|703.47|695.87|703.75|696.15|703.47|695.87|17
1653509170000|2022-05-25 20:06:10|703.48|695.88|703.42|695.82|703.51|695.91|703.38|695.78|16
1653509180000|2022-05-25 20:06:20|703.43|695.83|703.44|695.84|703.45|695.85|703.4|695.8|11
1653509190000|2022-05-25 20:06:30|703.45|695.85|703.32|695.72|703.47|695.87|703.32|695.72|14
1653509200000|2022-05-25 20:06:40|703.31|695.71|703.06|695.46|703.32|695.72|703.02|695.42|12
1653509210000|2022-05-25 20:06:50|703.05|695.45|702.94|695.34|703.05|695.45|702.86|695.26|14
1653509220000|2022-05-25 20:07:00|703|695.4|702.99|695.39|703.14|695.54|702.98|695.38|22
1653509230000|2022-05-25 20:07:10|703|695.4|703.01|695.41|703.04|695.44|702.98|695.38|15
1653509240000|2022-05-25 20:07:20|703.02|695.42|703|695.4|703.03|695.43|702.99|695.39|17
1653509250000|2022-05-25 20:07:30|703.07|695.47|703.07|695.47|703.28|695.68|703.04|695.44|20
1653509260000|2022-05-25 20:07:40|703.26|695.66|703.11|695.51|703.29|695.69|703.04|695.44|17
1653509270000|2022-05-25 20:07:50|703.1|695.5|703.04|695.44|703.11|695.51|703.03|695.43|11
1653509280000|2022-05-25 20:08:00|703.03|695.43|703.04|695.44|703.05|695.45|703.03|695.43|3
1653509290000|2022-05-25 20:08:10|703.03|695.43|703.03|695.43|703.04|695.44|702.92|695.32|19
1653509300000|2022-05-25 20:08:20|703.02|695.42|703.03|695.43|703.03|695.43|703.02|695.42|4
1653509310000|2022-05-25 20:08:30|703.06|695.46|703.03|695.43|703.31|695.71|703.02|695.42|14
1653509320000|2022-05-25 20:08:40|703.04|695.44|703.01|695.41|703.04|695.44|703.01|695.41|8
1653509330000|2022-05-25 20:08:50|703|695.4|703|695.4|703.06|695.46|703|695.4|9
1653509340000|2022-05-25 20:09:00|702.99|695.39|702.92|695.32|702.99|695.39|702.79|695.19|17
1653509350000|2022-05-25 20:09:10|702.87|695.27|702.99|695.39|703.01|695.41|702.87|695.27|14
1653509360000|2022-05-25 20:09:20|703|695.4|703.05|695.45|703.07|695.47|703|695.4|7
1653509370000|2022-05-25 20:09:30|703.04|695.44|703.04|695.44|703.06|695.46|703.04|695.44|4
1653509380000|2022-05-25 20:09:40|703.03|695.43|702.96|695.36|703.07|695.47|702.9|695.3|10
1653509390000|2022-05-25 20:09:50|702.95|695.35|702.85|695.25|702.96|695.36|702.85|695.25|13
1653509400000|2022-05-25 20:10:00|702.89|695.29|702.83|695.23|702.89|695.29|702.8|695.2|12
1653509410000|2022-05-25 20:10:10|702.84|695.24|702.85|695.25|702.86|695.26|702.84|695.24|5
1653509420000|2022-05-25 20:10:20|702.82|695.22|702.76|695.16|702.84|695.24|702.72|695.12|13
1653509430000|2022-05-25 20:10:30|702.75|695.15|702.74|695.14|702.79|695.19|702.73|695.13|12
1653509440000|2022-05-25 20:10:40|702.73|695.13|702.66|695.06|702.79|695.19|702.66|695.06|14
1653509450000|2022-05-25 20:10:50|702.65|695.05|702.62|695.02|702.65|695.05|702.61|695.01|3
1653509460000|2022-05-25 20:11:00|702.65|695.05|702.67|695.07|702.69|695.09|702.64|695.04|16
1653509470000|2022-05-25 20:11:10|702.68|695.08|702.68|695.08|702.68|695.08|702.66|695.06|8
1653509480000|2022-05-25 20:11:20|702.69|695.09|702.67|695.07|702.69|695.09|702.67|695.07|3
1653509490000|2022-05-25 20:11:30|702.69|695.09|702.7|695.1|702.7|695.1|702.66|695.06|22
1653509500000|2022-05-25 20:11:40|702.71|695.11|702.83|695.23|702.87|695.27|702.71|695.11|17
1653509510000|2022-05-25 20:11:50|702.81|695.21|702.84|695.24|703.23|695.63|702.81|695.21|20
1653509520000|2022-05-25 20:12:00|702.86|695.26|702.75|695.15|703.31|695.71|702.75|695.15|21
1653509530000|2022-05-25 20:12:10|702.84|695.24|702.83|695.23|702.84|695.24|702.8|695.2|19
1653509540000|2022-05-25 20:12:20|702.85|695.25|702.94|695.34|702.94|695.34|702.74|695.14|13
1653509550000|2022-05-25 20:12:30|702.93|695.33|702.93|695.33|702.97|695.37|702.92|695.32|12
1653509560000|2022-05-25 20:12:40|702.94|695.34|702.99|695.39|702.99|695.39|702.94|695.34|3
1653509570000|2022-05-25 20:12:50|702.96|695.36|702.96|695.36|702.96|695.36|702.94|695.34|8
1653509580000|2022-05-25 20:13:00|702.95|695.35|702.94|695.34|702.96|695.36|702.92|695.32|17
1653509590000|2022-05-25 20:13:10|702.95|695.35|702.91|695.31|702.95|695.35|702.91|695.31|12
1653509600000|2022-05-25 20:13:20|702.89|695.29|702.89|695.29|702.9|695.3|702.89|695.29|11
1653509610000|2022-05-25 20:13:30|702.9|695.3|702.9|695.3|702.91|695.31|702.89|695.29|5
1653509620000|2022-05-25 20:13:40|702.91|695.31|702.93|695.33|702.93|695.33|702.9|695.3|8
1653509630000|2022-05-25 20:13:50|702.94|695.34|702.92|695.32|702.97|695.37|702.92|695.32|13
1653509640000|2022-05-25 20:14:00|702.91|695.31|702.91|695.31|702.91|695.31|702.88|695.28|7
1653509650000|2022-05-25 20:14:10|702.9|695.3|702.97|695.37|702.97|695.37|702.9|695.3|4
1653509660000|2022-05-25 20:14:20|702.96|695.36|702.99|695.39|702.99|695.39|702.95|695.35|13
1653509680000|2022-05-25 20:14:40|702.98|695.38|702.98|695.38|702.99|695.39|702.98|695.38|3
1653509690000|2022-05-25 20:14:50|702.99|695.39|703.03|695.43|703.05|695.45|702.99|695.39|7
1653509700000|2022-05-25 20:15:00|703.02|695.42|702.7|695.1|703.03|695.43|702.69|695.09|20
1653509710000|2022-05-25 20:15:10|702.69|695.09|702.69|695.09|702.72|695.12|702.33|694.73|25
1653509720000|2022-05-25 20:15:20|702.67|695.07|702.7|695.1|702.7|695.1|702.64|695.04|17
1653509730000|2022-05-25 20:15:30|702.69|695.09|703.29|695.69|703.29|695.69|702.6|695|17
1653509740000|2022-05-25 20:15:40|703.28|695.68|703.36|695.76|703.37|695.77|703.28|695.68|10
1653509750000|2022-05-25 20:15:50|703.35|695.75|703.37|695.77|703.37|695.77|702.96|695.36|24
1653509760000|2022-05-25 20:16:00|703.38|695.78|703.47|695.87|703.49|695.89|703.36|695.76|12
1653509770000|2022-05-25 20:16:10|703.48|695.88|703.49|695.89|703.49|695.89|703.47|695.87|4
1653509780000|2022-05-25 20:16:20|703.48|695.88|703.49|695.89|703.49|695.89|703.47|695.87|4
1653509790000|2022-05-25 20:16:30|703.5|695.9|703.76|696.16|703.83|696.23|703.5|695.9|6
1653509800000|2022-05-25 20:16:40|703.84|696.24|703.84|696.24|703.84|696.24|703.84|696.24|1
1653509810000|2022-05-25 20:16:50|703.82|696.22|704.44|696.84|704.64|697.04|703.82|696.22|9
1653509820000|2022-05-25 20:17:00|704.86|697.26|704.88|697.28|705|697.4|704.78|697.18|16
1653509830000|2022-05-25 20:17:10|704.85|697.25|704.85|697.25|704.88|697.28|704.84|697.24|12
1653509840000|2022-05-25 20:17:20|704.96|697.36|704.93|697.33|704.96|697.36|704.92|697.32|6
1653509850000|2022-05-25 20:17:30|704.92|697.32|704.96|697.36|704.97|697.37|704.92|697.32|5
1653509860000|2022-05-25 20:17:40|704.95|697.35|704.94|697.34|704.95|697.35|704.94|697.34|2
1653509880000|2022-05-25 20:18:00|704.93|697.33|704.8|697.2|704.93|697.33|704.8|697.2|7
1653509890000|2022-05-25 20:18:10|704.73|697.13|704.92|697.32|704.93|697.33|704.73|697.13|11
1653509900000|2022-05-25 20:18:20|704.91|697.31|705.1|697.5|705.1|697.5|704.84|697.24|12
1653509910000|2022-05-25 20:18:30|705.08|697.48|705.09|697.49|705.1|697.5|705.08|697.48|6
1653509920000|2022-05-25 20:18:40|705.07|697.47|705.46|697.86|705.47|697.87|704.85|697.25|22
1653509930000|2022-05-25 20:18:50|705.45|697.85|705.51|697.91|705.54|697.94|705.45|697.85|23
1653509940000|2022-05-25 20:19:00|705.5|697.9|705.57|697.97|705.57|697.97|705.48|697.88|14
1653509950000|2022-05-25 20:19:10|705.56|697.96|705.57|697.97|705.57|697.97|705.55|697.95|9
1653509960000|2022-05-25 20:19:20|705.56|697.96|705.72|698.12|705.77|698.17|705.56|697.96|12
1653509970000|2022-05-25 20:19:30|705.71|698.11|705.24|697.64|705.71|698.11|705.18|697.58|15
1653509980000|2022-05-25 20:19:40|705.21|697.61|705.23|697.63|705.25|697.65|705.2|697.6|9
1653509990000|2022-05-25 20:19:50|705.22|697.62|705.54|697.94|705.54|697.94|705.22|697.62|24
1653510000000|2022-05-25 20:20:00|705.53|697.93|705.9|698.3|705.9|698.3|705.53|697.93|13
1653510010000|2022-05-25 20:20:10|705.89|698.29|705.89|698.29|705.91|698.31|705.81|698.21|15
1653510020000|2022-05-25 20:20:20|705.9|698.3|705.87|698.27|705.94|698.34|705.84|698.24|16
1653510030000|2022-05-25 20:20:30|705.88|698.28|705.89|698.29|705.9|698.3|705.87|698.27|8
1653510040000|2022-05-25 20:20:40|705.77|698.17|704.84|697.24|705.77|698.17|704.84|697.24|21
1653510050000|2022-05-25 20:20:50|704.86|697.26|704.02|696.42|704.88|697.28|704|696.4|21
1653510060000|2022-05-25 20:21:00|704.03|696.43|703.99|696.39|704.08|696.48|703.83|696.23|22
1653510070000|2022-05-25 20:21:10|704.02|696.42|703.86|696.26|704.09|696.49|703.78|696.18|18
1653510080000|2022-05-25 20:21:20|703.89|696.29|703.81|696.21|703.92|696.32|703.71|696.11|20
1653510090000|2022-05-25 20:21:30|703.8|696.2|704.75|697.15|704.75|697.15|703.8|696.2|23
1653510100000|2022-05-25 20:21:40|704.74|697.14|704.69|697.09|704.77|697.17|704.69|697.09|7
1653510110000|2022-05-25 20:21:50|704.56|696.96|704.49|696.89|704.56|696.96|704.19|696.59|18
1653510120000|2022-05-25 20:22:00|704.48|696.88|704.51|696.91|704.51|696.91|704.47|696.87|5
1653510130000|2022-05-25 20:22:10|704.5|696.9|704.51|696.91|704.58|696.98|704.44|696.84|18
1653510140000|2022-05-25 20:22:20|704.49|696.89|704.42|696.82|704.56|696.96|704.42|696.82|19
1653510150000|2022-05-25 20:22:30|704.44|696.84|704.07|696.47|704.44|696.84|704.07|696.47|16
1653510160000|2022-05-25 20:22:40|704.06|696.46|703.82|696.22|704.06|696.46|703.74|696.14|19
1653510170000|2022-05-25 20:22:50|703.76|696.16|703.63|696.03|703.76|696.16|703.63|696.03|10
1653510180000|2022-05-25 20:23:00|703.62|696.02|703.22|695.62|703.66|696.06|703.21|695.61|14
1653510190000|2022-05-25 20:23:10|703.21|695.61|703.41|695.81|703.41|695.81|703.21|695.61|15
1653510200000|2022-05-25 20:23:20|703.48|695.88|703.66|696.06|703.66|696.06|703.48|695.88|20
1653510210000|2022-05-25 20:23:30|703.63|696.03|703.44|695.84|703.66|696.06|703.44|695.84|23
1653510220000|2022-05-25 20:23:40|703.43|695.83|703.54|695.94|703.56|695.96|703.43|695.83|19
1653510230000|2022-05-25 20:23:50|703.56|695.96|703.48|695.88|703.61|696.01|703.45|695.85|23
1653510240000|2022-05-25 20:24:00|703.47|695.87|703.44|695.84|703.47|695.87|703.43|695.83|7
1653510250000|2022-05-25 20:24:10|703.42|695.82|703.75|696.15|703.78|696.18|703.42|695.82|23
1653510260000|2022-05-25 20:24:20|703.78|696.18|703.7|696.1|703.78|696.18|703.7|696.1|16
1653510270000|2022-05-25 20:24:30|703.69|696.09|703.71|696.11|703.75|696.15|703.68|696.08|15
1653510280000|2022-05-25 20:24:40|703.73|696.13|703.67|696.07|703.73|696.13|703.67|696.07|9
1653510290000|2022-05-25 20:24:50|703.68|696.08|703.58|695.98|703.68|696.08|703.58|695.98|3
1653510300000|2022-05-25 20:25:00|703.66|696.06|703.63|696.03|703.67|696.07|703.57|695.97|9
1653510310000|2022-05-25 20:25:10|703.59|695.99|703.62|696.02|703.63|696.03|703.59|695.99|5
1653510320000|2022-05-25 20:25:20|703.61|696.01|703.61|696.01|703.61|696.01|703.61|696.01|1
1653510340000|2022-05-25 20:25:40|703.32|695.72|702.89|695.29|703.32|695.72|702.76|695.16|19
1653510350000|2022-05-25 20:25:50|702.88|695.28|702.79|695.19|703.03|695.43|702.79|695.19|22
1653510360000|2022-05-25 20:26:00|702.8|695.2|702.76|695.16|702.8|695.2|702.73|695.13|11
1653510370000|2022-05-25 20:26:10|702.78|695.18|702.77|695.17|702.81|695.21|702.76|695.16|12
1653510380000|2022-05-25 20:26:20|702.76|695.16|702.65|695.05|702.76|695.16|702.64|695.04|20
1653510390000|2022-05-25 20:26:30|702.66|695.06|702.45|694.85|702.68|695.08|702.45|694.85|14
1653510400000|2022-05-25 20:26:40|702.44|694.84|702.27|694.67|702.44|694.84|702.27|694.67|10
1653510410000|2022-05-25 20:26:50|702.24|694.64|701.71|694.11|702.24|694.64|701.71|694.11|14
1653510420000|2022-05-25 20:27:00|701.7|694.1|701.68|694.08|701.73|694.13|701.58|693.98|30
1653510430000|2022-05-25 20:27:10|701.67|694.07|701.56|693.96|701.67|694.07|701.56|693.96|18
1653510440000|2022-05-25 20:27:20|701.57|693.97|701.62|694.02|701.62|694.02|701.47|693.87|26
1653510450000|2022-05-25 20:27:30|701.61|694.01|701.75|694.15|701.75|694.15|701.61|694.01|10
1653510460000|2022-05-25 20:27:40|701.74|694.14|701.71|694.11|701.74|694.14|701.69|694.09|14
1653510470000|2022-05-25 20:27:50|702.02|694.42|702|694.4|702.02|694.42|702|694.4|5
1653510480000|2022-05-25 20:28:00|701.98|694.38|701.96|694.36|701.98|694.38|701.91|694.31|12
1653510490000|2022-05-25 20:28:10|701.97|694.37|701.63|694.03|701.97|694.37|701.63|694.03|3
1653510500000|2022-05-25 20:28:20|701.62|694.02|701.62|694.02|701.92|694.32|701.57|693.97|18
1653510510000|2022-05-25 20:28:30|701.63|694.03|701.64|694.04|701.64|694.04|701.63|694.03|2
1653510520000|2022-05-25 20:28:40|701.63|694.03|701.67|694.07|701.68|694.08|701.63|694.03|7
1653510530000|2022-05-25 20:28:50|701.68|694.08|701.68|694.08|701.68|694.08|701.68|694.08|1
1653510540000|2022-05-25 20:29:00|701.85|694.25|701.85|694.25|701.85|694.25|701.84|694.24|3
1653510550000|2022-05-25 20:29:10|701.84|694.24|701.85|694.25|701.85|694.25|701.84|694.24|4
1653510560000|2022-05-25 20:29:20|701.84|694.24|701.84|694.24|701.84|694.24|701.84|694.24|1
1653510570000|2022-05-25 20:29:30|701.85|694.25|702.17|694.57|702.17|694.57|701.82|694.22|14
1653510580000|2022-05-25 20:29:40|702.21|694.61|702.41|694.81|702.43|694.83|702.21|694.61|14
1653510590000|2022-05-25 20:29:50|702.4|694.8|702.49|694.89|702.49|694.89|702.37|694.77|18
1653510600000|2022-05-25 20:30:00|702.52|694.92|702.5|694.9|702.63|695.03|702.16|694.56|23
1653510610000|2022-05-25 20:30:10|702.51|694.91|702.43|694.83|702.53|694.93|702.43|694.83|15
1653510620000|2022-05-25 20:30:20|702.42|694.82|702.42|694.82|702.43|694.83|702.42|694.82|5
1653510630000|2022-05-25 20:30:30|702.43|694.83|702.57|694.97|702.6|695|702.43|694.83|11
1653510640000|2022-05-25 20:30:40|702.55|694.95|702.55|694.95|702.56|694.96|702.55|694.95|3
1653510650000|2022-05-25 20:30:50|702.56|694.96|703.29|695.69|703.29|695.69|702.56|694.96|17
1653510660000|2022-05-25 20:31:00|703.3|695.7|703.53|695.93|703.53|695.93|703.3|695.7|13
1653510670000|2022-05-25 20:31:10|703.54|695.94|703.31|695.71|703.54|695.94|703.31|695.71|10
1653510680000|2022-05-25 20:31:20|703.3|695.7|703.36|695.76|703.36|695.76|703.09|695.49|14
1653510690000|2022-05-25 20:31:30|703.37|695.77|703.66|696.06|703.66|696.06|703.37|695.77|15
1653510700000|2022-05-25 20:31:40|703.68|696.08|703.76|696.16|703.82|696.22|703.65|696.05|14
1653510710000|2022-05-25 20:31:50|703.85|696.25|703.99|696.39|703.99|696.39|703.85|696.25|16
1653510720000|2022-05-25 20:32:00|704|696.4|704.44|696.84|704.44|696.84|703.94|696.34|20
1653510730000|2022-05-25 20:32:10|704.38|696.78|704.03|696.43|704.42|696.82|703.87|696.27|24
1653510740000|2022-05-25 20:32:20|704.18|696.58|704.46|696.86|704.54|696.94|704.18|696.58|16
1653510750000|2022-05-25 20:32:30|704.49|696.89|704.51|696.91|704.57|696.97|704.36|696.76|29
1653510760000|2022-05-25 20:32:40|704.49|696.89|704.74|697.14|704.74|697.14|704.44|696.84|23
1653510770000|2022-05-25 20:32:50|704.75|697.15|704.54|696.94|704.75|697.15|704.54|696.94|20
1653510780000|2022-05-25 20:33:00|704.57|696.97|704.5|696.9|704.73|697.13|704.46|696.86|21
1653510790000|2022-05-25 20:33:10|704.49|696.89|704.51|696.91|704.53|696.93|704.42|696.82|19
1653510800000|2022-05-25 20:33:20|704.5|696.9|704.55|696.95|704.55|696.95|704.5|696.9|15
1653510810000|2022-05-25 20:33:30|704.54|696.94|704.78|697.18|704.78|697.18|704.54|696.94|18
1653510820000|2022-05-25 20:33:40|704.79|697.19|704.87|697.27|704.89|697.29|704.79|697.19|8
1653510830000|2022-05-25 20:33:50|704.85|697.25|704.89|697.29|704.91|697.31|704.85|697.25|8
1653510840000|2022-05-25 20:34:00|704.9|697.3|704.87|697.27|704.93|697.33|704.87|697.27|15
1653510850000|2022-05-25 20:34:10|704.88|697.28|704.85|697.25|704.88|697.28|704.85|697.25|6
1653510860000|2022-05-25 20:34:20|704.86|697.26|704.86|697.26|704.86|697.26|704.85|697.25|11
1653510870000|2022-05-25 20:34:30|704.85|697.25|704.88|697.28|704.89|697.29|704.82|697.22|8
1653510880000|2022-05-25 20:34:40|704.87|697.27|704.94|697.34|704.94|697.34|704.86|697.26|12
1653510890000|2022-05-25 20:34:50|704.93|697.33|704.7|697.1|704.94|697.34|704.69|697.09|18
1653510900000|2022-05-25 20:35:00|704.72|697.12|704.66|697.06|704.75|697.15|704.64|697.04|19
1653510910000|2022-05-25 20:35:10|704.68|697.08|704.59|696.99|704.68|697.08|704.59|696.99|16
1653510920000|2022-05-25 20:35:20|704.61|697.01|704.85|697.25|704.85|697.25|704.59|696.99|20
1653510930000|2022-05-25 20:35:30|704.86|697.26|704.92|697.32|704.92|697.32|704.86|697.26|6
1653510940000|2022-05-25 20:35:40|704.94|697.34|704.94|697.34|704.94|697.34|704.87|697.27|11
1653510950000|2022-05-25 20:35:50|704.96|697.36|704.95|697.35|704.97|697.37|704.95|697.35|4
1653510960000|2022-05-25 20:36:00|704.96|697.36|704.98|697.38|705.03|697.43|704.96|697.36|9
1653510970000|2022-05-25 20:36:10|704.99|697.39|704.94|697.34|704.99|697.39|704.94|697.34|4
1653510980000|2022-05-25 20:36:20|704.95|697.35|704.99|697.39|705|697.4|704.94|697.34|9
1653510990000|2022-05-25 20:36:30|705.02|697.42|704.97|697.37|705.02|697.42|704.97|697.37|8
1653511000000|2022-05-25 20:36:40|704.96|697.36|704.95|697.35|704.96|697.36|704.92|697.32|4
1653511010000|2022-05-25 20:36:50|704.96|697.36|705.46|697.86|705.46|697.86|704.96|697.36|6
1653511020000|2022-05-25 20:37:00|705.31|697.71|705.48|697.88|705.52|697.92|705.12|697.52|23
1653511030000|2022-05-25 20:37:10|705.49|697.89|705.19|697.59|705.55|697.95|705.19|697.59|20
1653511040000|2022-05-25 20:37:20|705|697.4|705.08|697.48|705.19|697.59|705|697.4|14
1653511050000|2022-05-25 20:37:30|705.1|697.5|704.98|697.38|705.1|697.5|704.97|697.37|6
1653511060000|2022-05-25 20:37:40|704.97|697.37|705.41|697.81|705.41|697.81|704.96|697.36|17
1653511070000|2022-05-25 20:37:50|705.4|697.8|705.37|697.77|705.41|697.81|705.35|697.75|15
1653511080000|2022-05-25 20:38:00|705.35|697.75|705.5|697.9|705.5|697.9|705.33|697.73|23
1653511090000|2022-05-25 20:38:10|705.51|697.91|705.49|697.89|705.51|697.91|705.48|697.88|14
1653511100000|2022-05-25 20:38:20|705.48|697.88|705.62|698.02|705.63|698.03|705.47|697.87|8
1653511110000|2022-05-25 20:38:30|705.63|698.03|705.48|697.88|705.64|698.04|705.48|697.88|11
1653511120000|2022-05-25 20:38:40|705.49|697.89|705.62|698.02|705.65|698.05|705.46|697.86|20
1653511130000|2022-05-25 20:38:50|705.63|698.03|705.53|697.93|705.63|698.03|705.52|697.92|7
1653511140000|2022-05-25 20:39:00|705.54|697.94|705.58|697.98|705.6|698|705.53|697.93|13
1653511150000|2022-05-25 20:39:10|705.59|697.99|705.2|697.6|705.73|698.13|705.17|697.57|17
1653511160000|2022-05-25 20:39:20|705.19|697.59|705.11|697.51|705.19|697.59|705.11|697.51|2
1653511170000|2022-05-25 20:39:30|705.12|697.52|705.46|697.86|705.46|697.86|705.12|697.52|5
1653511180000|2022-05-25 20:39:40|705.45|697.85|705.45|697.85|705.45|697.85|705.4|697.8|12
1653511190000|2022-05-25 20:39:50|705.44|697.84|705.43|697.83|705.45|697.85|705.41|697.81|9
1653511200000|2022-05-25 20:40:00|705.42|697.82|705.4|697.8|705.45|697.85|705.4|697.8|19
1653511210000|2022-05-25 20:40:10|705.42|697.82|705.4|697.8|705.47|697.87|705.39|697.79|17
1653511220000|2022-05-25 20:40:20|705.39|697.79|705.49|697.89|705.49|697.89|705.39|697.79|14
1653511230000|2022-05-25 20:40:30|705.5|697.9|705.49|697.89|705.5|697.9|705.49|697.89|2
1653511240000|2022-05-25 20:40:40|705.5|697.9|705.49|697.89|705.5|697.9|705.49|697.89|2
1653511250000|2022-05-25 20:40:50|705.68|698.08|705.69|698.09|705.69|698.09|705.67|698.07|4
1653511260000|2022-05-25 20:41:00|705.56|697.96|705.74|698.14|705.75|698.15|705.56|697.96|9
1653511270000|2022-05-25 20:41:10|705.73|698.13|705.61|698.01|705.73|698.13|705.59|697.99|8
1653511280000|2022-05-25 20:41:20|705.6|698|705.61|698.01|705.62|698.02|705.6|698|8
1653511290000|2022-05-25 20:41:30|705.69|698.09|705.66|698.06|705.69|698.09|705.66|698.06|2
1653511300000|2022-05-25 20:41:40|705.69|698.09|705.68|698.08|705.69|698.09|705.68|698.08|2
1653511320000|2022-05-25 20:42:00|705.6|698|705.6|698|705.6|698|705.6|698|1
1653511330000|2022-05-25 20:42:10|705.59|697.99|705.55|697.95|705.62|698.02|705.55|697.95|4
1653511340000|2022-05-25 20:42:20|705.59|697.99|705.59|697.99|705.59|697.99|705.59|697.99|1
1653511350000|2022-05-25 20:42:30|705.56|697.96|705.52|697.92|705.56|697.96|705.52|697.92|2
1653511360000|2022-05-25 20:42:40|705.57|697.97|705.52|697.92|705.57|697.97|705.52|697.92|5
1653511370000|2022-05-25 20:42:50|705.56|697.96|705.59|697.99|705.59|697.99|705.51|697.91|10
1653511380000|2022-05-25 20:43:00|705.63|698.03|705.67|698.07|705.67|698.07|705.63|698.03|9
1653511390000|2022-05-25 20:43:10|705.86|698.26|705.86|698.26|705.86|698.26|705.86|698.26|1
1653511400000|2022-05-25 20:43:20|705.85|698.25|705.86|698.26|705.86|698.26|705.84|698.24|4
1653511410000|2022-05-25 20:43:30|705.68|698.08|705.71|698.11|705.73|698.13|705.68|698.08|8
1653511420000|2022-05-25 20:43:40|705.68|698.08|705.7|698.1|705.71|698.11|705.68|698.08|5
1653511430000|2022-05-25 20:43:50|705.69|698.09|705.69|698.09|705.69|698.09|705.68|698.08|3
1653511440000|2022-05-25 20:44:00|705.58|697.98|705.6|698|705.86|698.26|705.49|697.89|10
1653511450000|2022-05-25 20:44:10|705.61|698.01|705.61|698.01|705.61|698.01|705.61|698.01|1
1653511460000|2022-05-25 20:44:20|705.67|698.07|705.61|698.01|705.67|698.07|705.61|698.01|4
1653511470000|2022-05-25 20:44:30|705.57|697.97|705.58|697.98|705.58|697.98|705.57|697.97|4
1653511480000|2022-05-25 20:44:40|705.57|697.97|705.71|698.11|705.71|698.11|705.57|697.97|5
1653511490000|2022-05-25 20:44:50|705.8|698.2|705.77|698.17|705.8|698.2|705.76|698.16|5
1653511500000|2022-05-25 20:45:00|705.76|698.16|705.81|698.21|705.81|698.21|705.74|698.14|15
1653511510000|2022-05-25 20:45:10|705.8|698.2|705.74|698.14|705.82|698.22|705.74|698.14|11
1653511520000|2022-05-25 20:45:20|705.75|698.15|705.68|698.08|705.76|698.16|705.67|698.07|18
1653511530000|2022-05-25 20:45:30|705.81|698.21|705.8|698.2|705.81|698.21|705.79|698.19|6
1653511550000|2022-05-25 20:45:50|705.81|698.21|705.87|698.27|705.91|698.31|705.8|698.2|9
1653511560000|2022-05-25 20:46:00|705.85|698.25|705.81|698.21|705.86|698.26|705.81|698.21|4
1653511570000|2022-05-25 20:46:10|705.8|698.2|705.79|698.19|705.82|698.22|705.79|698.19|6
1653511580000|2022-05-25 20:46:20|705.82|698.22|705.83|698.23|705.83|698.23|705.82|698.22|2
1653511590000|2022-05-25 20:46:30|705.84|698.24|705.85|698.25|705.85|698.25|705.84|698.24|6
1653511600000|2022-05-25 20:46:40|705.81|698.21|705.8|698.2|705.81|698.21|705.8|698.2|2
1653511610000|2022-05-25 20:46:50|705.79|698.19|705.79|698.19|705.8|698.2|705.79|698.19|15
1653511620000|2022-05-25 20:47:00|705.82|698.22|705.82|698.22|705.94|698.34|705.81|698.21|5
1653511630000|2022-05-25 20:47:10|705.83|698.23|705.83|698.23|705.83|698.23|705.83|698.23|1
1653511640000|2022-05-25 20:47:20|705.74|698.14|705.95|698.35|705.95|698.35|705.74|698.14|9
1653511650000|2022-05-25 20:47:30|705.96|698.36|706|698.4|706.01|698.41|705.96|698.36|5
1653511660000|2022-05-25 20:47:40|705.99|698.39|706.39|698.79|706.42|698.82|705.99|698.39|10
1653511670000|2022-05-25 20:47:50|706.4|698.8|706.37|698.77|706.4|698.8|706.37|698.77|9
1653511680000|2022-05-25 20:48:00|706.4|698.8|706.63|699.03|706.63|699.03|705.93|698.33|21
1653511690000|2022-05-25 20:48:10|706.6|699|706.71|699.11|706.72|699.12|706.55|698.95|13
1653511700000|2022-05-25 20:48:20|706.72|699.12|706.73|699.13|706.73|699.13|706.71|699.11|4
1653511710000|2022-05-25 20:48:30|706.72|699.12|706.9|699.3|706.9|699.3|706.72|699.12|4
1653511720000|2022-05-25 20:48:40|706.89|699.29|706.75|699.15|706.89|699.29|706.74|699.14|12
1653511730000|2022-05-25 20:48:50|706.74|699.14|706.75|699.15|706.75|699.15|706.74|699.14|2
1653511740000|2022-05-25 20:49:00|706.72|699.12|706.72|699.12|706.72|699.12|706.72|699.12|1
1653511750000|2022-05-25 20:49:10|706.71|699.11|706.63|699.03|706.71|699.11|706.58|698.98|10
1653511760000|2022-05-25 20:49:20|706.69|699.09|707.29|699.69|707.46|699.86|706.61|699.01|26
1653511770000|2022-05-25 20:49:30|707.28|699.68|708.02|700.42|708.13|700.53|707.27|699.67|26
1653511780000|2022-05-25 20:49:40|707.99|700.39|707.83|700.23|707.99|700.39|707.83|700.23|12
1653511790000|2022-05-25 20:49:50|707.82|700.22|707.96|700.36|708.26|700.66|707.8|700.2|28
1653511800000|2022-05-25 20:50:00|707.97|700.37|707.53|699.93|707.97|700.37|707.53|699.93|16
1653511810000|2022-05-25 20:50:10|707.52|699.92|707.23|699.63|707.54|699.94|707.23|699.63|12
1653511820000|2022-05-25 20:50:20|707.19|699.59|707.16|699.56|707.19|699.59|707.15|699.55|10
1653511830000|2022-05-25 20:50:30|707.15|699.55|706.9|699.3|707.15|699.55|706.89|699.29|19
1653511840000|2022-05-25 20:50:40|706.91|699.31|706.95|699.35|706.95|699.35|706.9|699.3|11
1653511850000|2022-05-25 20:50:50|706.92|699.32|706.97|699.37|706.97|699.37|706.91|699.31|6
1653511860000|2022-05-25 20:51:00|707|699.4|707|699.4|707.01|699.41|707|699.4|5
1653511870000|2022-05-25 20:51:10|706.99|699.39|706.98|699.38|706.99|699.39|706.97|699.37|6
1653511880000|2022-05-25 20:51:20|706.97|699.37|706.93|699.33|706.98|699.38|706.92|699.32|10
1653511900000|2022-05-25 20:51:40|706.94|699.34|706.89|699.29|706.94|699.34|706.89|699.29|10
1653511910000|2022-05-25 20:51:50|706.9|699.3|706.89|699.29|706.9|699.3|706.88|699.28|14
1653511920000|2022-05-25 20:52:00|706.86|699.26|706.88|699.28|706.92|699.32|706.86|699.26|10
1653511930000|2022-05-25 20:52:10|706.87|699.27|706.86|699.26|706.88|699.28|706.86|699.26|4
1653511940000|2022-05-25 20:52:20|706.83|699.23|706.97|699.37|706.97|699.37|706.83|699.23|7
1653511950000|2022-05-25 20:52:30|706.96|699.36|706.94|699.34|706.96|699.36|706.92|699.32|8
1653511960000|2022-05-25 20:52:40|706.93|699.33|706.95|699.35|706.96|699.36|706.93|699.33|16
1653511970000|2022-05-25 20:52:50|706.96|699.36|706.92|699.32|706.96|699.36|706.92|699.32|9
1653511980000|2022-05-25 20:53:00|706.95|699.35|706.92|699.32|706.95|699.35|706.92|699.32|4
1653511990000|2022-05-25 20:53:10|706.89|699.29|706.83|699.23|706.89|699.29|706.83|699.23|5
1653512000000|2022-05-25 20:53:20|706.85|699.25|706.87|699.27|706.87|699.27|706.84|699.24|9
1653512010000|2022-05-25 20:53:30|706.89|699.29|706.89|699.29|706.96|699.36|706.89|699.29|5
1653512020000|2022-05-25 20:53:40|706.95|699.35|706.98|699.38|707|699.4|706.86|699.26|19
1653512030000|2022-05-25 20:53:50|706.99|699.39|706.98|699.38|706.99|699.39|706.98|699.38|2
1653512040000|2022-05-25 20:54:00|707.01|699.41|707.03|699.43|707.03|699.43|707|699.4|8
1653512050000|2022-05-25 20:54:10|707.02|699.42|706.91|699.31|707.03|699.43|706.91|699.31|7
1653512060000|2022-05-25 20:54:20|706.9|699.3|706.88|699.28|706.91|699.31|706.88|699.28|11
1653512070000|2022-05-25 20:54:30|706.9|699.3|706.91|699.31|706.92|699.32|706.9|699.3|6
1653512080000|2022-05-25 20:54:40|706.94|699.34|706.91|699.31|706.94|699.34|706.91|699.31|11
1653512090000|2022-05-25 20:54:50|706.93|699.33|706.8|699.2|706.93|699.33|706.73|699.13|10
1653512100000|2022-05-25 20:55:00|706.7|699.1|706.76|699.16|706.87|699.27|706.7|699.1|12
1653512110000|2022-05-25 20:55:10|706.75|699.15|706.91|699.31|706.92|699.32|706.75|699.15|11
1653512120000|2022-05-25 20:55:20|706.9|699.3|706.9|699.3|706.9|699.3|706.9|699.3|1
1653512130000|2022-05-25 20:55:30|706.89|699.29|706.89|699.29|706.89|699.29|706.89|699.29|1
1653512140000|2022-05-25 20:55:40|706.82|699.22|706.88|699.28|706.88|699.28|706.8|699.2|11
1653512150000|2022-05-25 20:55:50|706.87|699.27|706.87|699.27|706.88|699.28|706.87|699.27|3
1653512170000|2022-05-25 20:56:10|706.88|699.28|706.86|699.26|706.88|699.28|706.86|699.26|5
1653512180000|2022-05-25 20:56:20|706.87|699.27|706.87|699.27|706.87|699.27|706.85|699.25|16
1653512190000|2022-05-25 20:56:30|706.86|699.26|706.87|699.27|706.87|699.27|706.86|699.26|2
1653512200000|2022-05-25 20:56:40|706.86|699.26|708.2|700.6|708.21|700.61|706.86|699.26|21
1653512210000|2022-05-25 20:56:50|708.35|700.75|708.25|700.65|708.65|701.05|708.25|700.65|26
1653512220000|2022-05-25 20:57:00|708.27|700.67|707.83|700.23|708.27|700.67|707.83|700.23|22
1653512230000|2022-05-25 20:57:10|707.82|700.22|707.75|700.15|707.82|700.22|707.75|700.15|10
1653512240000|2022-05-25 20:57:20|707.74|700.14|707.78|700.18|707.78|700.18|707.74|700.14|13
1653512250000|2022-05-25 20:57:30|707.79|700.19|707.77|700.17|707.79|700.19|707.77|700.17|10
1653512260000|2022-05-25 20:57:40|707.76|700.16|707.77|700.17|707.77|700.17|707.76|700.16|2
1653512270000|2022-05-25 20:57:50|707.78|700.18|707.8|700.2|707.8|700.2|707.76|700.16|11
1653512280000|2022-05-25 20:58:00|707.79|700.19|707.78|700.18|707.8|700.2|707.78|700.18|13
1653512290000|2022-05-25 20:58:10|707.79|700.19|707.8|700.2|707.8|700.2|707.78|700.18|19
1653512300000|2022-05-25 20:58:20|707.79|700.19|707.81|700.21|707.82|700.22|707.77|700.17|16
1653512310000|2022-05-25 20:58:30|707.8|700.2|707.97|700.37|707.98|700.38|707.78|700.18|16
1653512320000|2022-05-25 20:58:40|707.98|700.38|707.97|700.37|707.98|700.38|707.97|700.37|16
1653512330000|2022-05-25 20:58:50|708.02|700.42|707.93|700.33|708.03|700.43|707.91|700.31|13
1653512340000|2022-05-25 20:59:00|707.91|700.31|708.01|700.41|708.01|700.41|707.9|700.3|6
1653512350000|2022-05-25 20:59:10|708|700.4|707.99|700.39|708.02|700.42|707.98|700.38|7
1653512360000|2022-05-25 20:59:20|708.01|700.41|707.95|700.35|708.01|700.41|707.95|700.35|12
1653512370000|2022-05-25 20:59:30|707.9|700.3|707.35|699.75|707.9|700.3|707.34|699.74|16
1653512380000|2022-05-25 20:59:40|707.36|699.76|707.71|700.11|707.71|700.11|707.32|699.72|13
1653512390000|2022-05-25 20:59:50|707.69|700.09|707.87|700.27|707.87|700.27|707.69|700.09|16
1653512400000|2022-05-25 21:00:00|707.84|700.24|708.01|700.41|708.02|700.42|707.84|700.24|9
1653512410000|2022-05-25 21:00:10|708.02|700.42|708.04|700.44|708.05|700.45|708.01|700.41|4
1653512420000|2022-05-25 21:00:20|708.03|700.43|708.05|700.45|708.05|700.45|708.02|700.42|12
1653512430000|2022-05-25 21:00:30|708.04|700.44|707.82|700.22|708.04|700.44|707.81|700.21|17
1653512440000|2022-05-25 21:00:40|707.81|700.21|707.92|700.32|707.93|700.33|707.8|700.2|15
1653512450000|2022-05-25 21:00:50|707.93|700.33|708.26|700.66|708.26|700.66|707.93|700.33|14
1653512460000|2022-05-25 21:01:00|708.29|700.69|708.67|701.07|708.67|701.07|708.29|700.69|15
1653512470000|2022-05-25 21:01:10|708.68|701.08|708.63|701.03|708.68|701.08|708.63|701.03|8
1653512480000|2022-05-25 21:01:20|708.62|701.02|708.64|701.04|708.64|701.04|708.62|701.02|5
1653512490000|2022-05-25 21:01:30|708.63|701.03|708.62|701.02|708.64|701.04|708.62|701.02|3
1653512500000|2022-05-25 21:01:40|708.61|701.01|708.61|701.01|708.62|701.02|708.61|701.01|9
1653512510000|2022-05-25 21:01:50|708.62|701.02|708.64|701.04|708.64|701.04|708.62|701.02|4
1653512520000|2022-05-25 21:02:00|708.69|701.09|708.73|701.13|708.73|701.13|708.68|701.08|4
1653512530000|2022-05-25 21:02:10|708.71|701.11|708.72|701.12|708.72|701.12|708.71|701.11|2
1653512540000|2022-05-25 21:02:20|708.71|701.11|708.81|701.21|708.81|701.21|708.67|701.07|10
1653512550000|2022-05-25 21:02:30|708.8|701.2|708.82|701.22|708.88|701.28|708.79|701.19|12
1653512560000|2022-05-25 21:02:40|708.83|701.23|708.87|701.27|708.87|701.27|708.83|701.23|7
1653512570000|2022-05-25 21:02:50|708.86|701.26|708.91|701.31|708.93|701.33|708.82|701.22|9
1653512580000|2022-05-25 21:03:00|708.93|701.33|709.38|701.78|709.38|701.78|708.92|701.32|22
1653512590000|2022-05-25 21:03:10|709.39|701.79|709.02|701.42|709.39|701.79|709.02|701.42|13
1653512600000|2022-05-25 21:03:20|709.04|701.44|708.96|701.36|709.04|701.44|708.92|701.32|16
1653512610000|2022-05-25 21:03:30|708.95|701.35|708.92|701.32|709|701.4|708.92|701.32|8
1653512620000|2022-05-25 21:03:40|708.98|701.38|708.99|701.39|709|701.4|708.98|701.38|3
1653512630000|2022-05-25 21:03:50|709.03|701.43|709.08|701.48|709.08|701.48|708.98|701.38|9
1653512640000|2022-05-25 21:04:00|709.07|701.47|709.01|701.41|709.08|701.48|709|701.4|12
1653512650000|2022-05-25 21:04:10|709.04|701.44|709.01|701.41|709.04|701.44|709|701.4|4
1653512660000|2022-05-25 21:04:20|709|701.4|709|701.4|709.04|701.44|709|701.4|9
1653512670000|2022-05-25 21:04:30|709.01|701.41|709|701.4|709.04|701.44|709|701.4|4
1653512680000|2022-05-25 21:04:40|709.03|701.43|709.01|701.41|709.03|701.43|708.91|701.31|6
1653512690000|2022-05-25 21:04:50|709.02|701.42|709.03|701.43|709.03|701.43|709.01|701.41|8
1653512700000|2022-05-25 21:05:00|709.02|701.42|709.05|701.45|709.05|701.45|708.99|701.39|4
1653512710000|2022-05-25 21:05:10|709.02|701.42|709.03|701.43|709.05|701.45|709.01|701.41|13
1653512720000|2022-05-25 21:05:20|709.07|701.47|709.02|701.42|709.07|701.47|709.01|701.41|12
1653512730000|2022-05-25 21:05:30|709.03|701.43|709.03|701.43|709.04|701.44|709.01|701.41|25
1653512740000|2022-05-25 21:05:40|709.06|701.46|709.03|701.43|709.06|701.46|709.01|701.41|13
1653512750000|2022-05-25 21:05:50|709.02|701.42|709|701.4|709.05|701.45|709|701.4|15
1653512760000|2022-05-25 21:06:00|708.9|701.3|708.36|700.76|708.9|701.3|708.34|700.74|23
1653512770000|2022-05-25 21:06:10|708.35|700.75|708.36|700.76|708.36|700.76|708.35|700.75|2
1653512780000|2022-05-25 21:06:20|708.37|700.77|708.28|700.68|708.37|700.77|708.28|700.68|4
1653512790000|2022-05-25 21:06:30|708.29|700.69|708.26|700.66|708.29|700.69|708.26|700.66|3
1653512800000|2022-05-25 21:06:40|708.27|700.67|708.1|700.5|708.29|700.69|708.1|700.5|18
1653512810000|2022-05-25 21:06:50|708.11|700.51|708.1|700.5|708.11|700.51|708.1|700.5|4
1653512820000|2022-05-25 21:07:00|708.11|700.51|708.11|700.51|708.12|700.52|708.1|700.5|5
1653512830000|2022-05-25 21:07:10|707.71|700.11|707.68|700.08|707.72|700.12|707.68|700.08|13
1653512840000|2022-05-25 21:07:20|707.69|700.09|707.66|700.06|707.69|700.09|707.66|700.06|5
1653512850000|2022-05-25 21:07:30|707.65|700.05|707.93|700.33|707.93|700.33|707.63|700.03|20
1653512860000|2022-05-25 21:07:40|707.92|700.32|707.9|700.3|707.93|700.33|707.9|700.3|3
1653512880000|2022-05-25 21:08:00|707.88|700.28|707.83|700.23|707.91|700.31|707.83|700.23|10
1653512890000|2022-05-25 21:08:10|707.82|700.22|707.81|700.21|707.83|700.23|707.81|700.21|12
1653512900000|2022-05-25 21:08:20|707.82|700.22|707.64|700.04|707.82|700.22|707.64|700.04|17
1653512910000|2022-05-25 21:08:30|707.57|699.97|707.3|699.7|707.57|699.97|707.13|699.53|21
1653512920000|2022-05-25 21:08:40|707.32|699.72|707.3|699.7|707.32|699.72|707.29|699.69|6
1653512930000|2022-05-25 21:08:50|707.29|699.69|707.21|699.61|707.3|699.7|707.21|699.61|6
1653512940000|2022-05-25 21:09:00|707.17|699.57|707.2|699.6|707.21|699.61|707.06|699.46|13
1653512950000|2022-05-25 21:09:10|707.19|699.59|707.19|699.59|707.2|699.6|707.19|699.59|5
1653512960000|2022-05-25 21:09:20|707.22|699.62|707.13|699.53|707.22|699.62|707.13|699.53|4
1653512970000|2022-05-25 21:09:30|707.22|699.62|707.27|699.67|707.27|699.67|707.13|699.53|9
1653512980000|2022-05-25 21:09:40|707.28|699.68|707.28|699.68|707.3|699.7|707.28|699.68|9
1653512990000|2022-05-25 21:09:50|707.29|699.69|707.27|699.67|707.31|699.71|707.27|699.67|5
1653513000000|2022-05-25 21:10:00|707.31|699.71|707|699.4|707.31|699.71|706.89|699.29|15
1653513010000|2022-05-25 21:10:10|706.98|699.38|706.97|699.37|707|699.4|706.97|699.37|6
1653513020000|2022-05-25 21:10:20|706.93|699.33|706.88|699.28|706.93|699.33|706.85|699.25|6
1653513030000|2022-05-25 21:10:30|706.93|699.33|706.94|699.34|706.96|699.36|706.93|699.33|6
1653513040000|2022-05-25 21:10:40|706.96|699.36|706.86|699.26|707.06|699.46|706.71|699.11|10
1653513050000|2022-05-25 21:10:50|706.9|699.3|706.75|699.15|706.9|699.3|706.75|699.15|2
1653513060000|2022-05-25 21:11:00|706.67|699.07|706.67|699.07|706.67|699.07|706.67|699.07|1
1653513070000|2022-05-25 21:11:10|706.68|699.08|706.67|699.07|706.68|699.08|706.67|699.07|2
1653513080000|2022-05-25 21:11:20|706.69|699.09|706.69|699.09|706.69|699.09|706.69|699.09|1
1653513090000|2022-05-25 21:11:30|706.68|699.08|706.71|699.11|706.71|699.11|706.68|699.08|2
1653513110000|2022-05-25 21:11:50|706.74|699.14|706.76|699.16|706.76|699.16|706.71|699.11|8
1653513120000|2022-05-25 21:12:00|706.77|699.17|706.84|699.24|706.84|699.24|706.75|699.15|11
1653513130000|2022-05-25 21:12:10|706.91|699.31|706.91|699.31|706.91|699.31|706.91|699.31|1
1653513140000|2022-05-25 21:12:20|706.89|699.29|706.9|699.3|706.9|699.3|706.89|699.29|4
1653513150000|2022-05-25 21:12:30|706.89|699.29|706.89|699.29|706.91|699.31|706.89|699.29|3
1653513160000|2022-05-25 21:12:40|706.87|699.27|706.89|699.29|706.89|699.29|706.87|699.27|6
1653513170000|2022-05-25 21:12:50|706.87|699.27|706.86|699.26|706.87|699.27|706.84|699.24|4
1653513180000|2022-05-25 21:13:00|706.87|699.27|706.95|699.35|706.95|699.35|706.87|699.27|12
1653513190000|2022-05-25 21:13:10|706.91|699.31|706.91|699.31|706.96|699.36|706.91|699.31|5
1653513200000|2022-05-25 21:13:20|706.92|699.32|706.95|699.35|706.95|699.35|706.91|699.31|8
1653513210000|2022-05-25 21:13:30|706.96|699.36|707.01|699.41|707.01|699.41|706.94|699.34|11
1653513220000|2022-05-25 21:13:40|706.99|699.39|706.98|699.38|707.05|699.45|706.98|699.38|10
1653513230000|2022-05-25 21:13:50|706.99|699.39|706.97|699.37|707.06|699.46|706.97|699.37|10
1653513240000|2022-05-25 21:14:00|707.01|699.41|707.19|699.59|707.19|699.59|707.01|699.41|9
1653513250000|2022-05-25 21:14:10|707.2|699.6|707.16|699.56|707.23|699.63|707.15|699.55|8
1653513260000|2022-05-25 21:14:20|707.19|699.59|707.17|699.57|707.19|699.59|707.16|699.56|7
1653513270000|2022-05-25 21:14:30|707.15|699.55|707.15|699.55|707.16|699.56|707.13|699.53|4
1653513280000|2022-05-25 21:14:40|707.13|699.53|707.14|699.54|707.16|699.56|707.13|699.53|8
1653513290000|2022-05-25 21:14:50|707.15|699.55|707.2|699.6|707.2|699.6|707.15|699.55|11
1653513300000|2022-05-25 21:15:00|707.18|699.58|707.19|699.59|707.19|699.59|707.18|699.58|2
1653513310000|2022-05-25 21:15:10|707.2|699.6|707.2|699.6|707.2|699.6|707.2|699.6|1
1653513330000|2022-05-25 21:15:30|707.18|699.58|707.18|699.58|707.18|699.58|707.18|699.58|1
1653513360000|2022-05-25 21:16:00|707.21|699.61|707.21|699.61|707.21|699.61|707.21|699.61|1
1653513390000|2022-05-25 21:16:30|707.13|699.53|706.6|699|707.13|699.53|706.6|699|23
1653513400000|2022-05-25 21:16:40|706.59|698.99|706.51|698.91|706.59|698.99|706.51|698.91|4
1653513410000|2022-05-25 21:16:50|706.5|698.9|706.43|698.83|706.52|698.92|706.42|698.82|6
1653513420000|2022-05-25 21:17:00|706.42|698.82|706.29|698.69|706.42|698.82|706.28|698.68|8
1653513430000|2022-05-25 21:17:10|706.28|698.68|706.32|698.72|706.32|698.72|706.28|698.68|5
1653513440000|2022-05-25 21:17:20|706.31|698.71|706.3|698.7|706.31|698.71|706.3|698.7|2
1653513450000|2022-05-25 21:17:30|706.31|698.71|706.29|698.69|706.31|698.71|706.29|698.69|5
1653513460000|2022-05-25 21:17:40|706.3|698.7|706.3|698.7|706.3|698.7|706.29|698.69|5
1653513470000|2022-05-25 21:17:50|706.31|698.71|706.31|698.71|706.31|698.71|706.31|698.71|1
1653513480000|2022-05-25 21:18:00|706.32|698.72|706.32|698.72|706.33|698.73|706.32|698.72|3
1653513490000|2022-05-25 21:18:10|706.33|698.73|706.22|698.62|706.33|698.73|706.22|698.62|8
1653513500000|2022-05-25 21:18:20|706.24|698.64|706.22|698.62|706.26|698.66|706.16|698.56|17
1653513510000|2022-05-25 21:18:30|706.23|698.63|706.22|698.62|706.28|698.68|706.2|698.6|14
1653513520000|2022-05-25 21:18:40|706.24|698.64|706.17|698.57|706.24|698.64|706.17|698.57|8
1653513530000|2022-05-25 21:18:50|706.23|698.63|706.23|698.63|706.23|698.63|706.2|698.6|7
1653513540000|2022-05-25 21:19:00|706.2|698.6|706.22|698.62|706.28|698.68|706.19|698.59|21
1653513550000|2022-05-25 21:19:10|706.2|698.6|706.19|698.59|706.21|698.61|706.18|698.58|6
1653513560000|2022-05-25 21:19:20|706.2|698.6|706.22|698.62|706.22|698.62|706.2|698.6|2
1653513570000|2022-05-25 21:19:30|706.23|698.63|706.14|698.54|706.25|698.65|706.12|698.52|8
1653513580000|2022-05-25 21:19:40|706.16|698.56|706.27|698.67|706.29|698.69|706.16|698.56|20
1653513590000|2022-05-25 21:19:50|706.26|698.66|706.19|698.59|706.34|698.74|706.19|698.59|12
1653513600000|2022-05-25 21:20:00|706.2|698.6|706.2|698.6|706.2|698.6|706.18|698.58|4
1653513610000|2022-05-25 21:20:10|706.22|698.62|706.19|698.59|706.22|698.62|706.19|698.59|3
1653513620000|2022-05-25 21:20:20|706.21|698.61|706.21|698.61|706.21|698.61|706.21|698.61|1
1653513630000|2022-05-25 21:20:30|706.22|698.62|706.21|698.61|706.22|698.62|706.21|698.61|4
1653513640000|2022-05-25 21:20:40|706.28|698.68|706.24|698.64|706.28|698.68|706.23|698.63|3
1653513650000|2022-05-25 21:20:50|706.25|698.65|706.27|698.67|706.27|698.67|706.23|698.63|3
1653513680000|2022-05-25 21:21:20|706.31|698.71|706.23|698.63|706.31|698.71|706.23|698.63|2
1653513690000|2022-05-25 21:21:30|706.25|698.65|706.29|698.69|706.3|698.7|706.25|698.65|9
1653513700000|2022-05-25 21:21:40|706.28|698.68|706.29|698.69|706.29|698.69|706.26|698.66|8
1653513710000|2022-05-25 21:21:50|706.28|698.68|706.22|698.62|706.29|698.69|706.18|698.58|8
1653513720000|2022-05-25 21:22:00|706.18|698.58|706.57|698.97|706.57|698.97|706.12|698.52|14
1653513730000|2022-05-25 21:22:10|706.61|699.01|706.83|699.23|706.85|699.25|706.61|699.01|8
1653513740000|2022-05-25 21:22:20|706.84|699.24|706.87|699.27|706.87|699.27|706.75|699.15|4
1653513750000|2022-05-25 21:22:30|706.86|699.26|706.84|699.24|706.87|699.27|706.84|699.24|5
1653513760000|2022-05-25 21:22:40|706.85|699.25|706.84|699.24|706.87|699.27|706.84|699.24|6
1653513770000|2022-05-25 21:22:50|706.85|699.25|706.82|699.22|706.85|699.25|706.82|699.22|4
1653513780000|2022-05-25 21:23:00|706.83|699.23|706.86|699.26|706.97|699.37|706.82|699.22|7
1653513790000|2022-05-25 21:23:10|706.87|699.27|706.96|699.36|706.96|699.36|706.83|699.23|6
1653513800000|2022-05-25 21:23:20|706.95|699.35|706.95|699.35|706.95|699.35|706.95|699.35|1
1653513810000|2022-05-25 21:23:30|706.96|699.36|706.94|699.34|707.01|699.41|706.92|699.32|14
1653513820000|2022-05-25 21:23:40|706.96|699.36|706.83|699.23|706.96|699.36|706.83|699.23|4
1653513830000|2022-05-25 21:23:50|706.84|699.24|706.93|699.33|706.93|699.33|706.81|699.21|4
1653513840000|2022-05-25 21:24:00|706.97|699.37|706.96|699.36|707.02|699.42|706.94|699.34|23
1653513850000|2022-05-25 21:24:10|707.02|699.42|706.92|699.32|707.02|699.42|706.89|699.29|5
1653513860000|2022-05-25 21:24:20|706.99|699.39|707.03|699.43|707.06|699.46|706.9|699.3|9
1653513870000|2022-05-25 21:24:30|707|699.4|707.01|699.41|707.03|699.43|707|699.4|3
1653513880000|2022-05-25 21:24:40|706.99|699.39|707|699.4|707.03|699.43|706.97|699.37|8
1653513890000|2022-05-25 21:24:50|706.97|699.37|706.96|699.36|706.99|699.39|706.95|699.35|14
1653513900000|2022-05-25 21:25:00|706.97|699.37|707.01|699.41|707.03|699.43|706.97|699.37|15
1653513910000|2022-05-25 21:25:10|707|699.4|707|699.4|707.01|699.41|707|699.4|5
1653513920000|2022-05-25 21:25:20|706.85|699.25|706.86|699.26|707.01|699.41|706.85|699.25|4
1653513930000|2022-05-25 21:25:30|706.91|699.31|706.99|699.39|706.99|699.39|706.91|699.31|6
1653513940000|2022-05-25 21:25:40|706.93|699.33|706.93|699.33|706.99|699.39|706.92|699.32|9
1653513950000|2022-05-25 21:25:50|706.99|699.39|706.92|699.32|706.99|699.39|706.92|699.32|5
1653513960000|2022-05-25 21:26:00|706.91|699.31|707.03|699.43|707.04|699.44|706.91|699.31|10
1653513970000|2022-05-25 21:26:10|706.93|699.33|706.97|699.37|706.97|699.37|706.93|699.33|5
1653513980000|2022-05-25 21:26:20|706.96|699.36|707.01|699.41|707.07|699.47|706.94|699.34|14
1653513990000|2022-05-25 21:26:30|706.93|699.33|706.98|699.38|706.98|699.38|706.93|699.33|8
1653514000000|2022-05-25 21:26:40|707.01|699.41|706.96|699.36|707.01|699.41|706.96|699.36|5
1653514010000|2022-05-25 21:26:50|706.97|699.37|707.07|699.47|707.07|699.47|706.92|699.32|7
1653514020000|2022-05-25 21:27:00|706.98|699.38|707|699.4|707.05|699.45|706.98|699.38|8
1653514030000|2022-05-25 21:27:10|706.99|699.39|707|699.4|707.14|699.54|706.99|699.39|4
1653514040000|2022-05-25 21:27:20|706.96|699.36|707.1|699.5|707.11|699.51|706.96|699.36|10
1653514050000|2022-05-25 21:27:30|707.03|699.43|707.44|699.84|707.46|699.86|706.98|699.38|16
1653514060000|2022-05-25 21:27:40|707.45|699.85|707.4|699.8|707.49|699.89|707.4|699.8|9
1653514070000|2022-05-25 21:27:50|707.41|699.81|707.63|700.03|707.72|700.12|707.41|699.81|8
1653514080000|2022-05-25 21:28:00|707.64|700.04|707.82|700.22|707.84|700.24|707.64|700.04|10
1653514090000|2022-05-25 21:28:10|707.83|700.23|708.52|700.92|708.62|701.02|707.74|700.14|26
1653514100000|2022-05-25 21:28:20|708.51|700.91|708.6|701|708.64|701.04|708.51|700.91|16
1653514110000|2022-05-25 21:28:30|708.61|701.01|708.7|701.1|708.7|701.1|708.61|701.01|3
1653514120000|2022-05-25 21:28:40|708.71|701.11|708.7|701.1|708.72|701.12|708.69|701.09|10
1653514130000|2022-05-25 21:28:50|708.69|701.09|708.82|701.22|708.86|701.26|708.69|701.09|7
1653514140000|2022-05-25 21:29:00|708.83|701.23|709.1|701.5|709.21|701.61|708.83|701.23|14
1653514150000|2022-05-25 21:29:10|709.08|701.48|709.1|701.5|709.1|701.5|709.07|701.47|3
1653514160000|2022-05-25 21:29:20|709.06|701.46|709.06|701.46|709.06|701.46|709.06|701.46|1
1653514170000|2022-05-25 21:29:30|709.05|701.45|709.06|701.46|709.09|701.49|709.04|701.44|5
1653514180000|2022-05-25 21:29:40|709.05|701.45|709.06|701.46|709.08|701.48|709.03|701.43|13
1653514190000|2022-05-25 21:29:50|709.07|701.47|709.41|701.81|709.41|701.81|709.07|701.47|15
1653514200000|2022-05-25 21:30:00|709.45|701.85|709.69|702.09|709.93|702.33|709.41|701.81|15
1653514210000|2022-05-25 21:30:10|709.68|702.08|709.68|702.08|709.7|702.1|709.55|701.95|18
1653514220000|2022-05-25 21:30:20|709.67|702.07|709.64|702.04|709.69|702.09|709.64|702.04|17
1653514230000|2022-05-25 21:30:30|709.65|702.05|709.65|702.05|709.65|702.05|709.65|702.05|1
1653514240000|2022-05-25 21:30:40|709.62|702.02|709.68|702.08|709.68|702.08|709.62|702.02|5
1653514250000|2022-05-25 21:30:50|709.67|702.07|709.6|702|709.67|702.07|709.5|701.9|14
1653514260000|2022-05-25 21:31:00|709.57|701.97|709.6|702|709.71|702.11|709.52|701.92|10
1653514270000|2022-05-25 21:31:10|709.59|701.99|709.58|701.98|709.59|701.99|709.58|701.98|2
1653514280000|2022-05-25 21:31:20|709.57|701.97|709.49|701.89|709.58|701.98|709.49|701.89|9
1653514290000|2022-05-25 21:31:30|709.48|701.88|709.54|701.94|709.55|701.95|709.48|701.88|5
1653514300000|2022-05-25 21:31:40|709.53|701.93|709.43|701.83|709.54|701.94|709.43|701.83|5
1653514310000|2022-05-25 21:31:50|709.42|701.82|709.46|701.86|709.5|701.9|709.42|701.82|6
1653514320000|2022-05-25 21:32:00|709.53|701.93|709.54|701.94|709.55|701.95|709.53|701.93|4
1653514330000|2022-05-25 21:32:10|709.48|701.88|709.48|701.88|709.48|701.88|709.48|701.88|1
1653514340000|2022-05-25 21:32:20|709.47|701.87|709.55|701.95|709.56|701.96|709.43|701.83|5
1653514350000|2022-05-25 21:32:30|709.54|701.94|709.58|701.98|709.59|701.99|709.45|701.85|10
1653514360000|2022-05-25 21:32:40|709.56|701.96|709.58|701.98|709.58|701.98|709.56|701.96|4
1653514370000|2022-05-25 21:32:50|709.45|701.85|709.54|701.94|709.57|701.97|709.45|701.85|7
1653514380000|2022-05-25 21:33:00|709.53|701.93|709.64|702.04|709.64|702.04|709.49|701.89|15
1653514390000|2022-05-25 21:33:10|709.62|702.02|709.74|702.14|709.74|702.14|709.62|702.02|3
1653514400000|2022-05-25 21:33:20|709.78|702.18|709.85|702.25|709.88|702.28|709.77|702.17|18
1653514410000|2022-05-25 21:33:30|709.87|702.27|709.86|702.26|709.9|702.3|709.8|702.2|25
1653514430000|2022-05-25 21:33:50|709.85|702.25|709.86|702.26|709.87|702.27|709.83|702.23|11
1653514440000|2022-05-25 21:34:00|709.85|702.25|709.9|702.3|709.92|702.32|709.85|702.25|5
1653514450000|2022-05-25 21:34:10|709.91|702.31|709.91|702.31|709.94|702.34|709.9|702.3|5
1653514460000|2022-05-25 21:34:20|709.92|702.32|709.91|702.31|709.94|702.34|709.83|702.23|11
1653514470000|2022-05-25 21:34:30|709.9|702.3|709.91|702.31|709.91|702.31|709.89|702.29|4
1653514480000|2022-05-25 21:34:40|709.89|702.29|709.96|702.36|709.96|702.36|709.89|702.29|9
1653514490000|2022-05-25 21:34:50|709.95|702.35|709.91|702.31|709.96|702.36|709.91|702.31|3
1653514500000|2022-05-25 21:35:00|709.97|702.37|710.02|702.42|710.02|702.42|709.89|702.29|17
1653514510000|2022-05-25 21:35:10|710.03|702.43|710.03|702.43|710.03|702.43|710.02|702.42|3
1653514520000|2022-05-25 21:35:20|710.02|702.42|709.93|702.33|710.03|702.43|709.93|702.33|17
1653514530000|2022-05-25 21:35:30|709.92|702.32|709.91|702.31|709.93|702.33|709.85|702.25|7
1653514540000|2022-05-25 21:35:40|709.89|702.29|709.82|702.22|709.89|702.29|709.81|702.21|12
1653514560000|2022-05-25 21:36:00|709.84|702.24|709.86|702.26|709.86|702.26|709.84|702.24|3
1653514570000|2022-05-25 21:36:10|709.84|702.24|709.83|702.23|709.84|702.24|709.67|702.07|13
1653514580000|2022-05-25 21:36:20|709.82|702.22|709.81|702.21|709.86|702.26|709.81|702.21|9
1653514590000|2022-05-25 21:36:30|709.82|702.22|709.83|702.23|709.84|702.24|709.81|702.21|8
1653514600000|2022-05-25 21:36:40|709.84|702.24|709.85|702.25|710.02|702.42|709.84|702.24|20
1653514610000|2022-05-25 21:36:50|709.88|702.28|709.95|702.35|709.95|702.35|709.78|702.18|6
1653514620000|2022-05-25 21:37:00|709.94|702.34|709.97|702.37|709.98|702.38|709.94|702.34|4
1653514630000|2022-05-25 21:37:10|709.98|702.38|710|702.4|710.01|702.41|709.97|702.37|6
1653514640000|2022-05-25 21:37:20|710.01|702.41|710.01|702.41|710.01|702.41|710|702.4|3
1653514650000|2022-05-25 21:37:30|710|702.4|709.82|702.22|710|702.4|709.82|702.22|2
1653514680000|2022-05-25 21:38:00|709.8|702.2|709.78|702.18|709.8|702.2|709.75|702.15|4
1653514700000|2022-05-25 21:38:20|709.75|702.15|709.76|702.16|709.76|702.16|709.75|702.15|2
1653514710000|2022-05-25 21:38:30|709.87|702.27|709.98|702.38|709.98|702.38|709.87|702.27|4
1653514720000|2022-05-25 21:38:40|710.24|702.64|710.39|702.79|710.39|702.79|710.24|702.64|15
1653514730000|2022-05-25 21:38:50|710.4|702.8|710.4|702.8|710.4|702.8|710.39|702.79|11
1653514740000|2022-05-25 21:39:00|710.39|702.79|710.54|702.94|710.54|702.94|710.39|702.79|11
1653514750000|2022-05-25 21:39:10|710.55|702.95|710.55|702.95|710.55|702.95|710.55|702.95|1
1653514760000|2022-05-25 21:39:20|710.54|702.94|710.54|702.94|710.55|702.95|710.53|702.93|5
1653514770000|2022-05-25 21:39:30|710.52|702.92|710.48|702.88|710.53|702.93|710.46|702.86|15
1653514780000|2022-05-25 21:39:40|710.47|702.87|710.35|702.75|710.48|702.88|710.35|702.75|14
1653514790000|2022-05-25 21:39:50|710.36|702.76|710.35|702.75|710.36|702.76|710.3|702.7|9
1653514800000|2022-05-25 21:40:00|710.37|702.77|710.01|702.41|710.37|702.77|709.98|702.38|15
1653514810000|2022-05-25 21:40:10|710.02|702.42|710.12|702.52|710.12|702.52|710.02|702.42|2
1653514820000|2022-05-25 21:40:20|710.11|702.51|710.13|702.53|710.13|702.53|710.11|702.51|5
1653514830000|2022-05-25 21:40:30|710.12|702.52|710.06|702.46|710.12|702.52|710.02|702.42|16
1653514840000|2022-05-25 21:40:40|710.07|702.47|710.03|702.43|710.07|702.47|710.03|702.43|23
1653514850000|2022-05-25 21:40:50|710.05|702.45|709.95|702.35|710.05|702.45|709.95|702.35|18
1653514860000|2022-05-25 21:41:00|709.96|702.36|709.78|702.18|709.96|702.36|709.78|702.18|8
1653514870000|2022-05-25 21:41:10|709.79|702.19|709.76|702.16|709.79|702.19|709.75|702.15|10
1653514880000|2022-05-25 21:41:20|709.77|702.17|709.76|702.16|709.79|702.19|709.72|702.12|14
1653514890000|2022-05-25 21:41:30|709.75|702.15|709.69|702.09|709.75|702.15|709.65|702.05|14
1653514900000|2022-05-25 21:41:40|709.68|702.08|709.68|702.08|709.7|702.1|709.66|702.06|11
1653514910000|2022-05-25 21:41:50|709.69|702.09|709.7|702.1|709.72|702.12|709.67|702.07|11
1653514920000|2022-05-25 21:42:00|709.69|702.09|709.9|702.3|709.91|702.31|709.67|702.07|16
1653514930000|2022-05-25 21:42:10|709.94|702.34|710.45|702.85|710.45|702.85|709.83|702.23|14
1653514940000|2022-05-25 21:42:20|710.46|702.86|710.44|702.84|710.5|702.9|710.38|702.78|11
1653514950000|2022-05-25 21:42:30|710.45|702.85|710.36|702.76|710.45|702.85|710.36|702.76|7
1653514960000|2022-05-25 21:42:40|710.54|702.94|710.49|702.89|710.57|702.97|710.48|702.88|13
1653514970000|2022-05-25 21:42:50|710.48|702.88|710.21|702.61|710.48|702.88|710.01|702.41|16
1653514980000|2022-05-25 21:43:00|710.01|702.41|710.06|702.46|710.21|702.61|709.98|702.38|8
1653514990000|2022-05-25 21:43:10|709.98|702.38|709.98|702.38|709.98|702.38|709.98|702.38|1
1653515000000|2022-05-25 21:43:20|710.02|702.42|709.9|702.3|710.02|702.42|709.87|702.27|8
1653515010000|2022-05-25 21:43:30|709.89|702.29|710|702.4|710.01|702.41|709.89|702.29|13
1653515020000|2022-05-25 21:43:40|710.01|702.41|710.01|702.41|710.01|702.41|710.01|702.41|1
1653515030000|2022-05-25 21:43:50|710.02|702.42|709.96|702.36|710.02|702.42|709.95|702.35|27
1653515040000|2022-05-25 21:44:00|709.98|702.38|710|702.4|710|702.4|709.94|702.34|28
1653515050000|2022-05-25 21:44:10|710.01|702.41|710|702.4|710.23|702.63|710|702.4|14
1653515060000|2022-05-25 21:44:20|709.99|702.39|710.12|702.52|710.12|702.52|709.99|702.39|6
1653515070000|2022-05-25 21:44:30|710.07|702.47|710.04|702.44|710.07|702.47|710.03|702.43|6
1653515080000|2022-05-25 21:44:40|710|702.4|709.98|702.38|710.08|702.48|709.98|702.38|5
1653515090000|2022-05-25 21:44:50|709.99|702.39|709.98|702.38|709.99|702.39|709.98|702.38|2
1653515100000|2022-05-25 21:45:00|709.95|702.35|709.93|702.33|709.96|702.36|709.88|702.28|8
1653515110000|2022-05-25 21:45:10|710.1|702.5|710.1|702.5|710.13|702.53|710.1|702.5|3
1653515120000|2022-05-25 21:45:20|710.13|702.53|710.1|702.5|710.13|702.53|710.1|702.5|2
1653515130000|2022-05-25 21:45:30|710.13|702.53|709.95|702.35|710.13|702.53|709.95|702.35|7
1653515140000|2022-05-25 21:45:40|709.99|702.39|709.98|702.38|709.99|702.39|709.98|702.38|2
1653515150000|2022-05-25 21:45:50|710.01|702.41|710.01|702.41|710.03|702.43|709.99|702.39|10
1653515160000|2022-05-25 21:46:00|710|702.4|709.88|702.28|710.05|702.45|709.88|702.28|13
1653515170000|2022-05-25 21:46:10|709.94|702.34|709.76|702.16|709.94|702.34|709.74|702.14|15
1653515180000|2022-05-25 21:46:20|709.77|702.17|709.66|702.06|709.77|702.17|709.66|702.06|9
1653515190000|2022-05-25 21:46:30|709.64|702.04|709.64|702.04|709.65|702.05|709.64|702.04|7
1653515200000|2022-05-25 21:46:40|709.62|702.02|709.24|701.64|709.62|702.02|709.22|701.62|14
1653515210000|2022-05-25 21:46:50|709.25|701.65|709.24|701.64|709.25|701.65|709.23|701.63|5
1653515220000|2022-05-25 21:47:00|709.28|701.68|709.33|701.73|709.37|701.77|709.28|701.68|6
1653515230000|2022-05-25 21:47:10|709.29|701.69|709.33|701.73|709.33|701.73|709.29|701.69|3
1653515240000|2022-05-25 21:47:20|709.32|701.72|709.33|701.73|709.33|701.73|709.32|701.72|2
1653515250000|2022-05-25 21:47:30|709.32|701.72|709.34|701.74|709.34|701.74|709.32|701.72|4
1653515260000|2022-05-25 21:47:40|709.32|701.72|709.34|701.74|709.34|701.74|709.32|701.72|4
1653515270000|2022-05-25 21:47:50|709.32|701.72|709.26|701.66|709.34|701.74|709.25|701.65|5
1653515280000|2022-05-25 21:48:00|709.34|701.74|709.25|701.65|709.34|701.74|709.25|701.65|5
1653515290000|2022-05-25 21:48:10|709.27|701.67|709.26|701.66|709.28|701.68|709.26|701.66|4
1653515300000|2022-05-25 21:48:20|709.27|701.67|709.22|701.62|709.27|701.67|709.21|701.61|3
1653515330000|2022-05-25 21:48:50|709.21|701.61|709.2|701.6|709.21|701.61|709.12|701.52|7
1653515340000|2022-05-25 21:49:00|709.22|701.62|709.18|701.58|709.23|701.63|709.18|701.58|7
1653515350000|2022-05-25 21:49:10|709.19|701.59|709.19|701.59|709.19|701.59|709.18|701.58|3
1653515360000|2022-05-25 21:49:20|709.18|701.58|709.13|701.53|709.19|701.59|709.11|701.51|8
1653515370000|2022-05-25 21:49:30|709.14|701.54|709.11|701.51|709.14|701.54|709.1|701.5|9
1653515380000|2022-05-25 21:49:40|709.1|701.5|709.24|701.64|709.24|701.64|709.1|701.5|3
1653515390000|2022-05-25 21:49:50|709.21|701.61|709.21|701.61|709.21|701.61|709.21|701.61|1
1653515400000|2022-05-25 21:50:00|709.22|701.62|709.08|701.48|709.22|701.62|709.08|701.48|11
1653515410000|2022-05-25 21:50:10|709.06|701.46|709.05|701.45|709.06|701.46|709.05|701.45|2
1653515420000|2022-05-25 21:50:20|709.09|701.49|709.05|701.45|709.09|701.49|709.05|701.45|4
1653515430000|2022-05-25 21:50:30|709.07|701.47|709.08|701.48|709.08|701.48|709.06|701.46|4
1653515440000|2022-05-25 21:50:40|709.06|701.46|709.18|701.58|709.21|701.61|709.06|701.46|5
1653515450000|2022-05-25 21:50:50|709.17|701.57|709.65|702.05|709.7|702.1|709.07|701.47|28
1653515460000|2022-05-25 21:51:00|709.55|701.95|709.64|702.04|709.66|702.06|709.55|701.95|10
1653515470000|2022-05-25 21:51:10|709.81|702.21|709.81|702.21|709.81|702.21|709.81|702.21|1
1653515480000|2022-05-25 21:51:20|709.82|702.22|710.07|702.47|710.07|702.47|709.82|702.22|7
1653515490000|2022-05-25 21:51:30|710.37|702.77|710.22|702.62|710.37|702.77|710.14|702.54|12
1653515500000|2022-05-25 21:51:40|710.19|702.59|709.99|702.39|710.19|702.59|709.95|702.35|11
1653515520000|2022-05-25 21:52:00|710.02|702.42|709.97|702.37|710.02|702.42|709.97|702.37|2
1653515530000|2022-05-25 21:52:10|710.03|702.43|709.98|702.38|710.03|702.43|709.95|702.35|6
1653515540000|2022-05-25 21:52:20|709.97|702.37|710.14|702.54|710.16|702.56|709.97|702.37|19
1653515550000|2022-05-25 21:52:30|710.13|702.53|710.16|702.56|710.24|702.64|710.13|702.53|14
1653515560000|2022-05-25 21:52:40|710.15|702.55|709.88|702.28|710.22|702.62|709.88|702.28|14
1653515570000|2022-05-25 21:52:50|709.89|702.29|709.85|702.25|709.89|702.29|709.75|702.15|22
1653515580000|2022-05-25 21:53:00|709.84|702.24|709.68|702.08|709.86|702.26|709.68|702.08|13
1653515590000|2022-05-25 21:53:10|709.69|702.09|709.6|702|709.73|702.13|709.6|702|7
1653515600000|2022-05-25 21:53:20|709.63|702.03|709.6|702|709.63|702.03|709.56|701.96|4
1653515610000|2022-05-25 21:53:30|709.58|701.98|709.58|701.98|709.58|701.98|709.55|701.95|3
1653515620000|2022-05-25 21:53:40|709.64|702.04|709.7|702.1|709.7|702.1|709.64|702.04|2
1653515630000|2022-05-25 21:53:50|709.66|702.06|709.8|702.2|709.82|702.22|709.56|701.96|11
1653515640000|2022-05-25 21:54:00|709.83|702.23|709.83|702.23|709.83|702.23|709.83|702.23|1
1653515650000|2022-05-25 21:54:10|709.84|702.24|710.05|702.45|710.05|702.45|709.84|702.24|15
1653515660000|2022-05-25 21:54:20|709.99|702.39|710.02|702.42|710.06|702.46|709.99|702.39|8
1653515670000|2022-05-25 21:54:30|710.01|702.41|710|702.4|710.04|702.44|710|702.4|8
1653515680000|2022-05-25 21:54:40|710.01|702.41|710.01|702.41|710.01|702.41|710|702.4|3
1653515690000|2022-05-25 21:54:50|709.99|702.39|710.01|702.41|710.01|702.41|709.99|702.39|11
1653515700000|2022-05-25 21:55:00|710|702.4|710|702.4|710|702.4|709.99|702.39|5
1653515710000|2022-05-25 21:55:10|709.99|702.39|709.99|702.39|709.99|702.39|709.99|702.39|1
1653515720000|2022-05-25 21:55:20|710|702.4|709.97|702.37|710|702.4|709.95|702.35|3
1653515730000|2022-05-25 21:55:30|709.95|702.35|709.96|702.36|709.96|702.36|709.95|702.35|2
1653515740000|2022-05-25 21:55:40|710|702.4|709.98|702.38|710.06|702.46|709.98|702.38|10
1653515750000|2022-05-25 21:55:50|710.01|702.41|709.91|702.31|710.01|702.41|709.91|702.31|3
1653515760000|2022-05-25 21:56:00|709.84|702.24|709.84|702.24|709.84|702.24|709.83|702.23|7
1653515770000|2022-05-25 21:56:10|709.83|702.23|709.94|702.34|709.95|702.35|709.83|702.23|11
1653515780000|2022-05-25 21:56:20|709.93|702.33|710.45|702.85|710.45|702.85|709.93|702.33|14
1653515790000|2022-05-25 21:56:30|710.46|702.86|710.62|703.02|710.62|703.02|710.42|702.82|10
1653515800000|2022-05-25 21:56:40|710.61|703.01|710.57|702.97|710.66|703.06|710.5|702.9|25
1653515810000|2022-05-25 21:56:50|710.5|702.9|711.05|703.45|711.05|703.45|710.5|702.9|25
1653515820000|2022-05-25 21:57:00|711.06|703.46|710.88|703.28|711.06|703.46|710.81|703.21|13
1653515830000|2022-05-25 21:57:10|710.89|703.29|710.76|703.16|710.89|703.29|710.75|703.15|13
1653515840000|2022-05-25 21:57:20|710.77|703.17|710.94|703.34|710.96|703.36|710.71|703.11|27
1653515850000|2022-05-25 21:57:30|710.95|703.35|710.82|703.22|710.95|703.35|710.82|703.22|14
1653515860000|2022-05-25 21:57:40|710.83|703.23|710.49|702.89|710.83|703.23|710.43|702.83|6
1653515880000|2022-05-25 21:58:00|710.58|702.98|710.45|702.85|710.58|702.98|710.32|702.72|6
1653515890000|2022-05-25 21:58:10|710.4|702.8|710.26|702.66|710.41|702.81|710.23|702.63|5
1653515900000|2022-05-25 21:58:20|710.27|702.67|710.39|702.79|710.39|702.79|710.25|702.65|3
1653515910000|2022-05-25 21:58:30|710.34|702.74|710.34|702.74|710.35|702.75|710.34|702.74|7
1653515920000|2022-05-25 21:58:40|710.38|702.78|710.38|702.78|710.39|702.79|710.37|702.77|9
1653515930000|2022-05-25 21:58:50|710.39|702.79|710.49|702.89|710.49|702.89|710.38|702.78|12
1653515940000|2022-05-25 21:59:00|710.45|702.85|710.21|702.61|710.45|702.85|710.15|702.55|9
1653515950000|2022-05-25 21:59:10|710.2|702.6|710.15|702.55|710.2|702.6|710.15|702.55|7
1653515970000|2022-05-25 21:59:30|710.17|702.57|710.39|702.79|710.47|702.87|710.07|702.47|13
1653515980000|2022-05-25 21:59:40|710.4|702.8|710.19|702.59|710.42|702.82|710.18|702.58|16
1653515990000|2022-05-25 21:59:50|710.07|702.47|710.2|702.6|710.21|702.61|710.07|702.47|15
1653516000000|2022-05-25 22:00:00|710.22|702.62|710.15|702.55|710.22|702.62|710.13|702.53|10
1653516010000|2022-05-25 22:00:10|710.13|702.53|710.15|702.55|710.16|702.56|710.13|702.53|6
1653516020000|2022-05-25 22:00:20|710.13|702.53|710.14|702.54|710.16|702.56|710.12|702.52|8
1653516030000|2022-05-25 22:00:30|710.15|702.55|709.15|701.55|710.17|702.57|709.15|701.55|22
1653516040000|2022-05-25 22:00:40|709.16|701.56|709.28|701.68|709.28|701.68|709.16|701.56|10
1653516050000|2022-05-25 22:00:50|709.24|701.64|709.54|701.94|709.54|701.94|709.12|701.52|14
1653516060000|2022-05-25 22:01:00|709.49|701.89|709.37|701.77|709.61|702.01|709.37|701.77|24
1653516070000|2022-05-25 22:01:10|709.63|702.03|709.63|702.03|709.72|702.12|709.63|702.03|7
1653516080000|2022-05-25 22:01:20|709.6|702|709.66|702.06|709.7|702.1|709.6|702|7
1653516090000|2022-05-25 22:01:30|709.65|702.05|709.7|702.1|709.72|702.12|709.61|702.01|10
1653516100000|2022-05-25 22:01:40|709.68|702.08|709.69|702.09|709.7|702.1|709.68|702.08|10
1653516110000|2022-05-25 22:01:50|709.7|702.1|709.88|702.28|709.89|702.29|709.63|702.03|14
1653516120000|2022-05-25 22:02:00|709.89|702.29|709.88|702.28|710.03|702.43|709.86|702.26|13
1653516130000|2022-05-25 22:02:10|709.89|702.29|709.88|702.28|709.89|702.29|709.87|702.27|11
1653516140000|2022-05-25 22:02:20|709.89|702.29|709.86|702.26|709.89|702.29|709.85|702.25|18
1653516150000|2022-05-25 22:02:30|709.93|702.33|709.9|702.3|709.93|702.33|709.89|702.29|8
1653516160000|2022-05-25 22:02:40|709.89|702.29|709.8|702.2|709.89|702.29|709.31|701.71|13
1653516170000|2022-05-25 22:02:50|709.81|702.21|709.72|702.12|709.86|702.26|709.72|702.12|10
1653516180000|2022-05-25 22:03:00|709.74|702.14|709.93|702.33|709.93|702.33|709.74|702.14|11
1653516190000|2022-05-25 22:03:10|709.98|702.38|709.91|702.31|709.98|702.38|709.83|702.23|14
1653516200000|2022-05-25 22:03:20|709.9|702.3|709.14|701.54|709.9|702.3|709.06|701.46|24
1653516210000|2022-05-25 22:03:30|709.13|701.53|709.21|701.61|709.21|701.61|709.1|701.5|12
1653516220000|2022-05-25 22:03:40|709.18|701.58|709.65|702.05|709.65|702.05|709.1|701.5|14
1653516230000|2022-05-25 22:03:50|709.66|702.06|709.65|702.05|709.66|702.06|709.62|702.02|15
1653516240000|2022-05-25 22:04:00|709.66|702.06|709.85|702.25|709.85|702.25|709.65|702.05|16
1653516250000|2022-05-25 22:04:10|709.86|702.26|709.81|702.21|709.86|702.26|709.79|702.19|10
1653516260000|2022-05-25 22:04:20|709.82|702.22|709.88|702.28|709.89|702.29|709.82|702.22|8
1653516270000|2022-05-25 22:04:30|709.81|702.21|708.92|701.32|709.82|702.22|708.92|701.32|22
1653516280000|2022-05-25 22:04:40|708.91|701.31|708.88|701.28|708.91|701.31|708.72|701.12|25
1653516290000|2022-05-25 22:04:50|708.72|701.12|708.81|701.21|708.92|701.32|708.7|701.1|20
1653516300000|2022-05-25 22:05:00|708.82|701.22|708.87|701.27|709|701.4|708.76|701.16|10
1653516310000|2022-05-25 22:05:10|708.81|701.21|708.8|701.2|709.11|701.51|708.72|701.12|12
1653516320000|2022-05-25 22:05:20|708.75|701.15|708.16|700.56|708.77|701.17|708.16|700.56|7
1653516330000|2022-05-25 22:05:30|708.15|700.55|708.26|700.66|708.26|700.66|708.13|700.53|11
1653516350000|2022-05-25 22:05:50|708.18|700.58|708.19|700.59|708.2|700.6|708.17|700.57|19
1653516360000|2022-05-25 22:06:00|708.2|700.6|708.06|700.46|708.2|700.6|708.06|700.46|10
1653516370000|2022-05-25 22:06:10|708.05|700.45|707.97|700.37|708.05|700.45|707.84|700.24|12
1653516380000|2022-05-25 22:06:20|707.96|700.36|707.79|700.19|707.96|700.36|707.79|700.19|8
1653516390000|2022-05-25 22:06:30|707.78|700.18|707.8|700.2|707.8|700.2|707.78|700.18|8
1653516400000|2022-05-25 22:06:40|707.92|700.32|707.98|700.38|708.03|700.43|707.92|700.32|19
1653516410000|2022-05-25 22:06:50|707.97|700.37|707.94|700.34|707.98|700.38|707.92|700.32|15
1653516420000|2022-05-25 22:07:00|707.95|700.35|707.67|700.07|707.95|700.35|707.65|700.05|10
1653516430000|2022-05-25 22:07:10|707.66|700.06|707.67|700.07|707.73|700.13|707.66|700.06|16
1653516440000|2022-05-25 22:07:20|707.68|700.08|707.75|700.15|707.76|700.16|707.6|700|15
1653516450000|2022-05-25 22:07:30|707.74|700.14|707.5|699.9|707.76|700.16|707.49|699.89|17
1653516460000|2022-05-25 22:07:40|707.51|699.91|707.66|700.06|707.67|700.07|707.5|699.9|11
1653516470000|2022-05-25 22:07:50|707.65|700.05|707.56|699.96|707.65|700.05|707.56|699.96|18
1653516480000|2022-05-25 22:08:00|707.57|699.97|707.56|699.96|707.7|700.1|707.54|699.94|21
1653516500000|2022-05-25 22:08:20|707.55|699.95|707.54|699.94|707.58|699.98|707.49|699.89|6
1653516510000|2022-05-25 22:08:30|707.55|699.95|707.54|699.94|707.56|699.96|707.53|699.93|15
1653516520000|2022-05-25 22:08:40|707.53|699.93|707.92|700.32|707.92|700.32|707.53|699.93|17
1653516530000|2022-05-25 22:08:50|707.91|700.31|707.91|700.31|708|700.4|707.81|700.21|25
1653516540000|2022-05-25 22:09:00|707.88|700.28|707.93|700.33|708.03|700.43|707.88|700.28|11
1653516550000|2022-05-25 22:09:10|707.94|700.34|708|700.4|708.01|700.41|707.92|700.32|15
1653516560000|2022-05-25 22:09:20|708.01|700.41|707.93|700.33|708.01|700.41|707.93|700.33|5
1653516570000|2022-05-25 22:09:30|707.94|700.34|707.95|700.35|707.96|700.36|707.93|700.33|6
1653516580000|2022-05-25 22:09:40|707.92|700.32|707.35|699.75|707.95|700.35|707.32|699.72|16
1653516590000|2022-05-25 22:09:50|707.34|699.74|707.23|699.63|707.34|699.74|707.23|699.63|14
1653516600000|2022-05-25 22:10:00|707.25|699.65|707.18|699.58|707.27|699.67|707.17|699.57|5
1653516610000|2022-05-25 22:10:10|707.17|699.57|707.22|699.62|707.24|699.64|707.17|699.57|8
1653516630000|2022-05-25 22:10:30|707.23|699.63|707.22|699.62|707.23|699.63|707.22|699.62|4
1653516640000|2022-05-25 22:10:40|707.23|699.63|707.32|699.72|707.32|699.72|707.23|699.63|3
1653516650000|2022-05-25 22:10:50|707.25|699.65|707.25|699.65|707.25|699.65|707.25|699.65|1
1653516660000|2022-05-25 22:11:00|707.24|699.64|707.3|699.7|707.34|699.74|707.12|699.52|8
1653516670000|2022-05-25 22:11:10|707.32|699.72|707.3|699.7|707.32|699.72|707.21|699.61|14
1653516680000|2022-05-25 22:11:20|707.29|699.69|707.29|699.69|707.3|699.7|707.27|699.67|5
1653516690000|2022-05-25 22:11:30|707.28|699.68|707.28|699.68|707.29|699.69|707.27|699.67|4
1653516700000|2022-05-25 22:11:40|707.27|699.67|707.27|699.67|707.27|699.67|707.27|699.67|1
1653516710000|2022-05-25 22:11:50|707.28|699.68|707.62|700.02|707.66|700.06|707.28|699.68|17
1653516720000|2022-05-25 22:12:00|707.61|700.01|707.62|700.02|707.72|700.12|707.6|700|34
1653516730000|2022-05-25 22:12:10|707.63|700.03|707.7|700.1|707.72|700.12|707.62|700.02|18
1653516740000|2022-05-25 22:12:20|707.72|700.12|707.65|700.05|707.72|700.12|707.62|700.02|7
1653516750000|2022-05-25 22:12:30|707.64|700.04|707.63|700.03|707.69|700.09|707.61|700.01|11
1653516760000|2022-05-25 22:12:40|707.6|700|707.28|699.68|707.61|700.01|707.28|699.68|16
1653516770000|2022-05-25 22:12:50|707.27|699.67|707.24|699.64|707.27|699.67|707.22|699.62|5
1653516780000|2022-05-25 22:13:00|707.21|699.61|707.17|699.57|707.21|699.61|707.17|699.57|2
1653516790000|2022-05-25 22:13:10|707.18|699.58|707.13|699.53|707.19|699.59|707.13|699.53|3
1653516800000|2022-05-25 22:13:20|707.19|699.59|707.1|699.5|707.19|699.59|707.1|699.5|10
1653516810000|2022-05-25 22:13:30|707.12|699.52|706.94|699.34|707.12|699.52|706.94|699.34|11
1653516820000|2022-05-25 22:13:40|706.95|699.35|706.95|699.35|706.95|699.35|706.94|699.34|9
1653516830000|2022-05-25 22:13:50|706.94|699.34|706.97|699.37|706.98|699.38|706.92|699.32|14
1653516840000|2022-05-25 22:14:00|706.98|699.38|706.93|699.33|706.98|699.38|706.89|699.29|5
1653516850000|2022-05-25 22:14:10|706.94|699.34|706.9|699.3|706.94|699.34|706.89|699.29|8
1653516860000|2022-05-25 22:14:20|706.91|699.31|706.96|699.36|707|699.4|706.9|699.3|12
1653516870000|2022-05-25 22:14:30|706.98|699.38|707.6|700|707.62|700.02|706.98|699.38|11
1653516880000|2022-05-25 22:14:40|707.57|699.97|707.31|699.71|707.57|699.97|707.28|699.68|6
1653516890000|2022-05-25 22:14:50|707.25|699.65|707.31|699.71|707.31|699.71|707.24|699.64|5
1653516900000|2022-05-25 22:15:00|707.3|699.7|707.31|699.71|707.31|699.71|707.24|699.64|5
1653516910000|2022-05-25 22:15:10|707.3|699.7|706.97|699.37|707.31|699.71|706.97|699.37|11
1653516920000|2022-05-25 22:15:20|707.08|699.48|707.08|699.48|707.08|699.48|707.08|699.48|1
1653516930000|2022-05-25 22:15:30|707.06|699.46|707.04|699.44|707.06|699.46|707.04|699.44|2
1653516940000|2022-05-25 22:15:40|707|699.4|707.02|699.42|707.05|699.45|706.94|699.34|14
1653516950000|2022-05-25 22:15:50|707.01|699.41|707.01|699.41|707.02|699.42|707|699.4|13
1653516960000|2022-05-25 22:16:00|706.97|699.37|706.93|699.33|706.99|699.39|706.91|699.31|20
1653516970000|2022-05-25 22:16:10|706.92|699.32|706.88|699.28|706.93|699.33|706.88|699.28|5
1653516980000|2022-05-25 22:16:20|707.05|699.45|706.89|699.29|707.05|699.45|706.89|699.29|5
1653516990000|2022-05-25 22:16:30|706.91|699.31|706.76|699.16|706.91|699.31|706.76|699.16|5
1653517000000|2022-05-25 22:16:40|706.92|699.32|706.92|699.32|706.92|699.32|706.92|699.32|1
1653517010000|2022-05-25 22:16:50|707.01|699.41|706.29|698.69|707.01|699.41|706.29|698.69|6
1653517020000|2022-05-25 22:17:00|706.24|698.64|706.16|698.56|706.24|698.64|706.08|698.48|6
1653517030000|2022-05-25 22:17:10|706.12|698.52|706.14|698.54|706.21|698.61|706.05|698.45|12
1653517040000|2022-05-25 22:17:20|706.13|698.53|706.14|698.54|706.14|698.54|706.12|698.52|4
1653517050000|2022-05-25 22:17:30|706.18|698.58|706.48|698.88|706.48|698.88|706.18|698.58|7
1653517060000|2022-05-25 22:17:40|706.47|698.87|706.51|698.91|706.57|698.97|706.47|698.87|24
1653517070000|2022-05-25 22:17:50|706.52|698.92|706.61|699.01|706.61|699.01|706.52|698.92|3
1653517080000|2022-05-25 22:18:00|706.62|699.02|706.73|699.13|706.73|699.13|706.56|698.96|13
1653517090000|2022-05-25 22:18:10|706.74|699.14|706.73|699.13|706.74|699.14|706.73|699.13|2
1653517100000|2022-05-25 22:18:20|706.87|699.27|706.95|699.35|706.99|699.39|706.87|699.27|13
1653517110000|2022-05-25 22:18:30|706.94|699.34|706.94|699.34|706.95|699.35|706.94|699.34|7
1653517120000|2022-05-25 22:18:40|706.95|699.35|706.98|699.38|706.98|699.38|706.95|699.35|2
1653517130000|2022-05-25 22:18:50|707.01|699.41|706.86|699.26|707.03|699.43|706.85|699.25|6
1653517140000|2022-05-25 22:19:00|706.85|699.25|706.93|699.33|706.95|699.35|706.85|699.25|4
1653517150000|2022-05-25 22:19:10|706.92|699.32|706.93|699.33|706.93|699.33|706.92|699.32|2
1653517160000|2022-05-25 22:19:20|707.36|699.76|707.52|699.92|707.52|699.92|707.36|699.76|4
1653517170000|2022-05-25 22:19:30|707.53|699.93|707.36|699.76|707.62|700.02|707.35|699.75|17
1653517180000|2022-05-25 22:19:40|707.35|699.75|707.55|699.95|707.56|699.96|707.35|699.75|15
1653517190000|2022-05-25 22:19:50|707.54|699.94|707.38|699.78|707.55|699.95|707.37|699.77|16
1653517200000|2022-05-25 22:20:00|707.39|699.79|707.39|699.79|707.4|699.8|707.39|699.79|3
1653517210000|2022-05-25 22:20:10|707.41|699.81|707.21|699.61|707.52|699.92|707.21|699.61|10
1653517220000|2022-05-25 22:20:20|707.23|699.63|707.16|699.56|707.23|699.63|707.16|699.56|8
1653517230000|2022-05-25 22:20:30|707.17|699.57|707.05|699.45|707.17|699.57|707.04|699.44|3
1653517240000|2022-05-25 22:20:40|707.02|699.42|707.03|699.43|707.03|699.43|706.99|699.39|3
1653517260000|2022-05-25 22:21:00|707.27|699.67|707.24|699.64|707.27|699.67|707.24|699.64|3
1653517270000|2022-05-25 22:21:10|707.23|699.63|707.51|699.91|707.51|699.91|707.23|699.63|18
1653517280000|2022-05-25 22:21:20|707.5|699.9|707.5|699.9|707.52|699.92|707.49|699.89|14
1653517290000|2022-05-25 22:21:30|707.51|699.91|707.52|699.92|707.52|699.92|707.5|699.9|11
1653517300000|2022-05-25 22:21:40|707.51|699.91|707.47|699.87|707.51|699.91|707.44|699.84|6
1653517310000|2022-05-25 22:21:50|707.46|699.86|707.11|699.51|707.46|699.86|707.07|699.47|13
1653517320000|2022-05-25 22:22:00|707.07|699.47|707.13|699.53|707.13|699.53|707.07|699.47|3
1653517340000|2022-05-25 22:22:20|707.11|699.51|707.13|699.53|707.13|699.53|707.11|699.51|2
1653517350000|2022-05-25 22:22:30|707.08|699.48|707.08|699.48|707.08|699.48|707.08|699.48|1
1653517360000|2022-05-25 22:22:40|707.2|699.6|707.2|699.6|707.2|699.6|707.2|699.6|1
1653517370000|2022-05-25 22:22:50|707.09|699.49|708.17|700.57|708.17|700.57|707.08|699.48|16
1653517380000|2022-05-25 22:23:00|708.16|700.56|708.19|700.59|708.2|700.6|708.16|700.56|16
1653517390000|2022-05-25 22:23:10|708.21|700.61|708.21|700.61|708.25|700.65|708.18|700.58|7
1653517400000|2022-05-25 22:23:20|708.38|700.78|708.39|700.79|708.4|700.8|708.38|700.78|4
1653517410000|2022-05-25 22:23:30|708.4|700.8|708.35|700.75|708.4|700.8|708.35|700.75|9
1653517420000|2022-05-25 22:23:40|708.37|700.77|708.36|700.76|708.37|700.77|708.36|700.76|2
1653517430000|2022-05-25 22:23:50|708.35|700.75|708.37|700.77|708.4|700.8|708.35|700.75|8
1653517440000|2022-05-25 22:24:00|708.36|700.76|708.37|700.77|708.37|700.77|708.36|700.76|2
1653517450000|2022-05-25 22:24:10|708.36|700.76|708.28|700.68|708.37|700.77|708.28|700.68|3
1653517460000|2022-05-25 22:24:20|708.3|700.7|708.4|700.8|708.49|700.89|708.27|700.67|7
1653517470000|2022-05-25 22:24:30|708.41|700.81|708.47|700.87|708.5|700.9|708.4|700.8|17
1653517480000|2022-05-25 22:24:40|708.69|701.09|708.78|701.18|708.87|701.27|708.69|701.09|20
1653517490000|2022-05-25 22:24:50|708.75|701.15|708.62|701.02|708.75|701.15|708.59|700.99|14
1653517500000|2022-05-25 22:25:00|708.61|701.01|708.02|700.42|708.61|701.01|708.02|700.42|11
1653517510000|2022-05-25 22:25:10|707.98|700.38|708.04|700.44|708.11|700.51|707.9|700.3|18
1653517520000|2022-05-25 22:25:20|708.03|700.43|707.96|700.36|708.03|700.43|707.95|700.35|14
1653517530000|2022-05-25 22:25:30|707.94|700.34|707.94|700.34|707.95|700.35|707.94|700.34|3
1653517540000|2022-05-25 22:25:40|707.97|700.37|707.93|700.33|707.98|700.38|707.86|700.26|22
1653517550000|2022-05-25 22:25:50|707.95|700.35|707.94|700.34|707.95|700.35|707.94|700.34|2
1653517560000|2022-05-25 22:26:00|708.07|700.47|707.57|699.97|708.08|700.48|707.57|699.97|6
1653517570000|2022-05-25 22:26:10|707.56|699.96|707.63|700.03|707.63|700.03|707.56|699.96|2
1653517580000|2022-05-25 22:26:20|707.61|700.01|707.59|699.99|707.61|700.01|707.59|699.99|3
1653517590000|2022-05-25 22:26:30|707.6|700|707.54|699.94|707.6|700|707.51|699.91|10
1653517600000|2022-05-25 22:26:40|707.55|699.95|707.54|699.94|707.55|699.95|707.54|699.94|2
1653517610000|2022-05-25 22:26:50|707.55|699.95|707.55|699.95|707.55|699.95|707.55|699.95|1
1653517620000|2022-05-25 22:27:00|707.56|699.96|707.56|699.96|707.56|699.96|707.56|699.96|1
1653517630000|2022-05-25 22:27:10|707.54|699.94|707.4|699.8|707.54|699.94|707.25|699.65|13
1653517640000|2022-05-25 22:27:20|707.41|699.81|707.29|699.69|707.43|699.83|707.29|699.69|9
1653517650000|2022-05-25 22:27:30|707.3|699.7|707.33|699.73|707.33|699.73|707.21|699.61|7
1653517660000|2022-05-25 22:27:40|707.34|699.74|707.6|700|707.6|700|707.34|699.74|15
1653517670000|2022-05-25 22:27:50|707.55|699.95|707.55|699.95|707.55|699.95|707.55|699.95|1
1653517680000|2022-05-25 22:28:00|707.51|699.91|707.55|699.95|707.55|699.95|707.51|699.91|4
1653517690000|2022-05-25 22:28:10|707.52|699.92|707.68|700.08|707.68|700.08|707.52|699.92|14
1653517700000|2022-05-25 22:28:20|707.59|699.99|707.7|700.1|707.7|700.1|707.58|699.98|9
1653517710000|2022-05-25 22:28:30|707.69|700.09|706.57|698.97|707.69|700.09|706.3|698.7|28
1653517720000|2022-05-25 22:28:40|706.55|698.95|706.24|698.64|706.55|698.95|706.23|698.63|17
1653517730000|2022-05-25 22:28:50|706.23|698.63|706.21|698.61|706.24|698.64|706.21|698.61|11
1653517740000|2022-05-25 22:29:00|706.2|698.6|706.22|698.62|706.27|698.67|706.2|698.6|12
1653517750000|2022-05-25 22:29:10|706.25|698.65|706.1|698.5|706.29|698.69|706.1|698.5|9
1653517760000|2022-05-25 22:29:20|706.06|698.46|706.18|698.58|706.18|698.58|706.05|698.45|7
1653517770000|2022-05-25 22:29:30|706.2|698.6|706.45|698.85|706.48|698.88|706.2|698.6|25
1653517780000|2022-05-25 22:29:40|706.46|698.86|706.5|698.9|706.51|698.91|706.42|698.82|23
1653517790000|2022-05-25 22:29:50|706.47|698.87|706.49|698.89|706.49|698.89|706.46|698.86|11
1653517800000|2022-05-25 22:30:00|706.48|698.88|706.38|698.78|706.56|698.96|706.38|698.78|10
1653517810000|2022-05-25 22:30:10|706.3|698.7|706.19|698.59|706.48|698.88|706.19|698.59|17
1653517820000|2022-05-25 22:30:20|706.17|698.57|706.12|698.52|706.19|698.59|706.12|698.52|16
1653517830000|2022-05-25 22:30:30|706.06|698.46|706.06|698.46|706.07|698.47|706.05|698.45|5
1653517840000|2022-05-25 22:30:40|706.07|698.47|706.07|698.47|706.07|698.47|706.07|698.47|1
1653517850000|2022-05-25 22:30:50|706.08|698.48|706.11|698.51|706.11|698.51|706.08|698.48|5
1653517860000|2022-05-25 22:31:00|706.09|698.49|705.78|698.18|706.1|698.5|705.7|698.1|17
1653517870000|2022-05-25 22:31:10|705.8|698.2|705.79|698.19|705.8|698.2|705.74|698.14|6
1653517880000|2022-05-25 22:31:20|705.81|698.21|705.69|698.09|705.81|698.21|705.69|698.09|11
1653517890000|2022-05-25 22:31:30|705.71|698.11|705.79|698.19|705.87|698.27|705.66|698.06|19
1653517900000|2022-05-25 22:31:40|705.76|698.16|705.7|698.1|705.77|698.17|705.7|698.1|5
1653517910000|2022-05-25 22:31:50|705.71|698.11|705.72|698.12|705.73|698.13|705.58|697.98|14
1653517920000|2022-05-25 22:32:00|705.66|698.06|705.49|697.89|705.79|698.19|705.49|697.89|9
1653517930000|2022-05-25 22:32:10|705.56|697.96|705.53|697.93|705.58|697.98|705.53|697.93|8
1653517940000|2022-05-25 22:32:20|705.51|697.91|705.64|698.04|705.69|698.09|705.5|697.9|12
1653517950000|2022-05-25 22:32:30|705.65|698.05|705.69|698.09|705.79|698.19|705.65|698.05|6
1653517960000|2022-05-25 22:32:40|705.79|698.19|705.88|698.28|705.98|698.38|705.79|698.19|10
1653517970000|2022-05-25 22:32:50|705.98|698.38|706.33|698.73|706.42|698.82|705.98|698.38|17
1653517980000|2022-05-25 22:33:00|706.42|698.82|706.45|698.85|706.55|698.95|706.38|698.78|10
1653517990000|2022-05-25 22:33:10|706.5|698.9|706.48|698.88|706.5|698.9|706.48|698.88|3
1653518000000|2022-05-25 22:33:20|706.47|698.87|706.4|698.8|706.47|698.87|706.26|698.66|13
1653518010000|2022-05-25 22:33:30|706.37|698.77|706.4|698.8|706.41|698.81|706.37|698.77|10
1653518020000|2022-05-25 22:33:40|706.37|698.77|706.36|698.76|706.37|698.77|706.36|698.76|2
1653518030000|2022-05-25 22:33:50|706.35|698.75|706.37|698.77|706.37|698.77|706.35|698.75|3
1653518040000|2022-05-25 22:34:00|706.38|698.78|706.37|698.77|706.5|698.9|706.37|698.77|11
1653518050000|2022-05-25 22:34:10|706.39|698.79|706.41|698.81|706.41|698.81|706.39|698.79|5
1653518060000|2022-05-25 22:34:20|706.38|698.78|706.48|698.88|706.48|698.88|706.38|698.78|2
1653518070000|2022-05-25 22:34:30|706.47|698.87|706.46|698.86|706.47|698.87|706.46|698.86|4
1653518080000|2022-05-25 22:34:40|706.48|698.88|706.52|698.92|706.52|698.92|706.47|698.87|7
1653518090000|2022-05-25 22:34:50|706.46|698.86|706.47|698.87|706.47|698.87|706.46|698.86|4
1653518100000|2022-05-25 22:35:00|706.46|698.86|706.52|698.92|706.52|698.92|706.46|698.86|3
1653518110000|2022-05-25 22:35:10|706.53|698.93|706.44|698.84|706.53|698.93|706.44|698.84|2
1653518120000|2022-05-25 22:35:20|706.46|698.86|706.46|698.86|706.46|698.86|706.46|698.86|1
1653518140000|2022-05-25 22:35:40|706.47|698.87|706.75|699.15|706.75|699.15|706.47|698.87|13
1653518150000|2022-05-25 22:35:50|706.76|699.16|706.71|699.11|706.86|699.26|706.7|699.1|16
1653518160000|2022-05-25 22:36:00|706.74|699.14|707.42|699.82|707.44|699.84|706.74|699.14|26
1653518170000|2022-05-25 22:36:10|707.41|699.81|707.89|700.29|707.89|700.29|707.37|699.77|22
1653518180000|2022-05-25 22:36:20|708.13|700.53|708.57|700.97|708.58|700.98|708.13|700.53|17
1653518190000|2022-05-25 22:36:30|708.56|700.96|708.37|700.77|708.66|701.06|708.37|700.77|9
1653518200000|2022-05-25 22:36:40|708.57|700.97|709.23|701.63|709.33|701.73|708.57|700.97|23
1653518210000|2022-05-25 22:36:50|709.32|701.72|709.37|701.77|709.37|701.77|709.32|701.72|13
1653518220000|2022-05-25 22:37:00|709.41|701.81|709.41|701.81|709.44|701.84|709.41|701.81|4
1653518230000|2022-05-25 22:37:10|709.42|701.82|709.01|701.41|709.42|701.82|708.94|701.34|12
1653518240000|2022-05-25 22:37:20|709.02|701.42|709.02|701.42|709.06|701.46|709.01|701.41|5
1653518250000|2022-05-25 22:37:30|709.21|701.61|709.62|702.02|709.64|702.04|709.21|701.61|23
1653518260000|2022-05-25 22:37:40|709.61|702.01|709.53|701.93|709.63|702.03|709.52|701.92|12
1653518270000|2022-05-25 22:37:50|709.52|701.92|709.53|701.93|709.53|701.93|709.52|701.92|2
1653518280000|2022-05-25 22:38:00|709.52|701.92|709|701.4|709.53|701.93|708.98|701.38|17
1653518290000|2022-05-25 22:38:10|709.01|701.41|709.04|701.44|709.05|701.45|709|701.4|4
1653518300000|2022-05-25 22:38:20|708.85|701.25|708.85|701.25|708.85|701.25|708.85|701.25|1
1653518310000|2022-05-25 22:38:30|708.86|701.26|708.86|701.26|708.86|701.26|708.79|701.19|4
1653518320000|2022-05-25 22:38:40|708.79|701.19|708.9|701.3|709.01|701.41|708.79|701.19|12
1653518330000|2022-05-25 22:38:50|708.91|701.31|708.86|701.26|708.92|701.32|708.86|701.26|15
1653518340000|2022-05-25 22:39:00|708.88|701.28|709.44|701.84|709.44|701.84|708.81|701.21|10
1653518350000|2022-05-25 22:39:10|709.38|701.78|709.86|702.26|709.9|702.3|709.38|701.78|20
1653518360000|2022-05-25 22:39:20|709.84|702.24|709.68|702.08|709.84|702.24|709.68|702.08|3
1653518370000|2022-05-25 22:39:30|709.77|702.17|709.73|702.13|709.81|702.21|709.67|702.07|13
1653518380000|2022-05-25 22:39:40|709.69|702.09|709.77|702.17|709.77|702.17|709.69|702.09|8
1653518390000|2022-05-25 22:39:50|709.76|702.16|709.81|702.21|709.85|702.25|709.74|702.14|11
1653518400000|2022-05-25 22:40:00|709.82|702.22|709.96|702.36|709.97|702.37|709.82|702.22|11
1653518410000|2022-05-25 22:40:10|709.95|702.35|709.91|702.31|709.95|702.35|709.9|702.3|7
1653518420000|2022-05-25 22:40:20|709.92|702.32|709.92|702.32|709.92|702.32|709.92|702.32|1
1653518440000|2022-05-25 22:40:40|709.88|702.28|709.88|702.28|709.88|702.28|709.88|702.28|1
1653518450000|2022-05-25 22:40:50|709.89|702.29|709.91|702.31|709.91|702.31|709.89|702.29|3
1653518460000|2022-05-25 22:41:00|709.92|702.32|709.89|702.29|709.92|702.32|709.89|702.29|2
1653518470000|2022-05-25 22:41:10|709.87|702.27|709.95|702.35|709.95|702.35|709.86|702.26|8
1653518480000|2022-05-25 22:41:20|709.96|702.36|709.9|702.3|709.96|702.36|709.9|702.3|2
1653518490000|2022-05-25 22:41:30|709.89|702.29|709.98|702.38|710|702.4|709.89|702.29|5
1653518500000|2022-05-25 22:41:40|710.14|702.54|710.48|702.88|710.51|702.91|710.14|702.54|17
1653518510000|2022-05-25 22:41:50|710.5|702.9|710.54|702.94|710.54|702.94|710.5|702.9|11
1653518520000|2022-05-25 22:42:00|710.51|702.91|710.53|702.93|710.66|703.06|710.51|702.91|14
1653518530000|2022-05-25 22:42:10|710.55|702.95|710.18|702.58|710.56|702.96|710.18|702.58|11
1653518540000|2022-05-25 22:42:20|710.17|702.57|710.22|702.62|710.24|702.64|710.16|702.56|12
1653518550000|2022-05-25 22:42:30|710.23|702.63|710.23|702.63|710.24|702.64|710.22|702.62|7
1653518560000|2022-05-25 22:42:40|710.24|702.64|710.25|702.65|710.26|702.66|710.23|702.63|16
1653518570000|2022-05-25 22:42:50|710.24|702.64|710.23|702.63|710.25|702.65|710.23|702.63|4
1653518580000|2022-05-25 22:43:00|710.22|702.62|710.15|702.55|710.23|702.63|710.14|702.54|4
1653518590000|2022-05-25 22:43:10|710.02|702.42|710.02|702.42|710.05|702.45|710.02|702.42|3
1653518600000|2022-05-25 22:43:20|710.05|702.45|709.36|701.76|710.05|702.45|709.36|701.76|11
1653518610000|2022-05-25 22:43:30|709.35|701.75|709.34|701.74|709.54|701.94|709.25|701.65|16
1653518620000|2022-05-25 22:43:40|709.31|701.71|709.29|701.69|709.31|701.71|709.29|701.69|3
1653518630000|2022-05-25 22:43:50|709.28|701.68|709.29|701.69|709.3|701.7|709.28|701.68|10
1653518650000|2022-05-25 22:44:10|709.38|701.78|709.34|701.74|709.38|701.78|709.34|701.74|4
1653518660000|2022-05-25 22:44:20|709.32|701.72|709.26|701.66|709.32|701.72|709.19|701.59|5
1653518670000|2022-05-25 22:44:30|709.2|701.6|709.2|701.6|709.2|701.6|709.2|701.6|1
1653518680000|2022-05-25 22:44:40|709.16|701.56|709.18|701.58|709.18|701.58|709.16|701.56|2
1653518690000|2022-05-25 22:44:50|709.06|701.46|709.08|701.48|709.08|701.48|709.03|701.43|4
1653518700000|2022-05-25 22:45:00|709.07|701.47|707.93|700.33|709.09|701.49|707.84|700.24|25
1653518710000|2022-05-25 22:45:10|707.92|700.32|707.34|699.74|708.03|700.43|707.34|699.74|21
1653518720000|2022-05-25 22:45:20|707.3|699.7|707.27|699.67|707.3|699.7|707.27|699.67|4
1653518730000|2022-05-25 22:45:30|707.25|699.65|707.26|699.66|707.27|699.67|707.24|699.64|5
1653518750000|2022-05-25 22:45:50|707.29|699.69|707.26|699.66|707.54|699.94|707.26|699.66|24
1653518760000|2022-05-25 22:46:00|707.25|699.65|707.2|699.6|707.3|699.7|707.19|699.59|14
1653518770000|2022-05-25 22:46:10|707.19|699.59|707.46|699.86|707.49|699.89|707.1|699.5|16
1653518780000|2022-05-25 22:46:20|707.49|699.89|707.49|699.89|707.5|699.9|707.48|699.88|9
1653518790000|2022-05-25 22:46:30|707.48|699.88|707.23|699.63|707.51|699.91|707.18|699.58|17
1653518800000|2022-05-25 22:46:40|707.22|699.62|707.21|699.61|707.23|699.63|707.2|699.6|8
1653518810000|2022-05-25 22:46:50|707.17|699.57|707.13|699.53|707.2|699.6|707.13|699.53|13
1653518820000|2022-05-25 22:47:00|707.12|699.52|707.12|699.52|707.12|699.52|707.11|699.51|3
1653518830000|2022-05-25 22:47:10|707.11|699.51|707.1|699.5|707.11|699.51|707.1|699.5|2
1653518840000|2022-05-25 22:47:20|707.11|699.51|707.1|699.5|707.11|699.51|707.1|699.5|2
1653518850000|2022-05-25 22:47:30|707.04|699.44|707.04|699.44|707.04|699.44|707.03|699.43|3
1653518870000|2022-05-25 22:47:50|707.06|699.46|707.14|699.54|707.15|699.55|706.99|699.39|9
1653518880000|2022-05-25 22:48:00|707.02|699.42|706.98|699.38|707.02|699.42|706.98|699.38|2
1653518890000|2022-05-25 22:48:10|707.05|699.45|707.07|699.47|707.07|699.47|707.03|699.43|4
1653518900000|2022-05-25 22:48:20|707.06|699.46|707.06|699.46|707.06|699.46|707.05|699.45|3
1653518910000|2022-05-25 22:48:30|707.03|699.43|707.17|699.57|707.17|699.57|707.03|699.43|2
1653518920000|2022-05-25 22:48:40|707.16|699.56|707.47|699.87|707.47|699.87|707.15|699.55|28
1653518930000|2022-05-25 22:48:50|707.48|699.88|707.07|699.47|707.49|699.89|707.07|699.47|17
1653518940000|2022-05-25 22:49:00|707.06|699.46|707.37|699.77|707.39|699.79|707.02|699.42|23
1653518950000|2022-05-25 22:49:10|707.38|699.78|707.41|699.81|707.42|699.82|707.37|699.77|7
1653518970000|2022-05-25 22:49:30|707.4|699.8|707.36|699.76|707.4|699.8|707.36|699.76|7
1653518980000|2022-05-25 22:49:40|707.24|699.64|707|699.4|707.24|699.64|706.94|699.34|15
1653518990000|2022-05-25 22:49:50|707.04|699.44|707|699.4|707.04|699.44|707|699.4|4
1653519000000|2022-05-25 22:50:00|707.04|699.44|707.03|699.43|707.04|699.44|707|699.4|7
1653519010000|2022-05-25 22:50:10|707.04|699.44|707.07|699.47|707.07|699.47|707.04|699.44|2
1653519020000|2022-05-25 22:50:20|707.04|699.44|707.05|699.45|707.05|699.45|707.04|699.44|2
1653519040000|2022-05-25 22:50:40|707.04|699.44|707.07|699.47|707.08|699.48|707.04|699.44|3
1653519050000|2022-05-25 22:50:50|707.11|699.51|707.08|699.48|707.11|699.51|707.08|699.48|2
1653519060000|2022-05-25 22:51:00|707.05|699.45|707.15|699.55|707.15|699.55|707.05|699.45|3
1653519070000|2022-05-25 22:51:10|707.14|699.54|707.07|699.47|707.15|699.55|707.07|699.47|11
1653519080000|2022-05-25 22:51:20|707.08|699.48|707.07|699.47|707.11|699.51|707.07|699.47|6
1653519090000|2022-05-25 22:51:30|707.01|699.41|707.03|699.43|707.08|699.48|707.01|699.41|10
1653519100000|2022-05-25 22:51:40|707.02|699.42|707.07|699.47|707.07|699.47|707.01|699.41|6
1653519110000|2022-05-25 22:51:50|707.06|699.46|707.03|699.43|707.06|699.46|707.03|699.43|2
1653519120000|2022-05-25 22:52:00|706.92|699.32|706.97|699.37|706.97|699.37|706.92|699.32|5
1653519130000|2022-05-25 22:52:10|706.93|699.33|706.92|699.32|706.93|699.33|706.92|699.32|2
1653519150000|2022-05-25 22:52:30|706.99|699.39|707.01|699.41|707.02|699.42|706.98|699.38|12
1653519160000|2022-05-25 22:52:40|707|699.4|707.01|699.41|707.14|699.54|707|699.4|3
1653519170000|2022-05-25 22:52:50|707|699.4|706.96|699.36|707.01|699.41|706.96|699.36|3
1653519180000|2022-05-25 22:53:00|706.97|699.37|707.49|699.89|707.49|699.89|706.96|699.36|16
1653519190000|2022-05-25 22:53:10|707.5|699.9|707.83|700.23|707.83|700.23|707.5|699.9|8
1653519200000|2022-05-25 22:53:20|707.82|700.22|707.87|700.27|707.87|700.27|707.82|700.22|5
1653519210000|2022-05-25 22:53:30|707.89|700.29|707.89|700.29|707.89|700.29|707.87|700.27|5
1653519220000|2022-05-25 22:53:40|707.87|700.27|707.87|700.27|707.89|700.29|707.87|700.27|5
1653519230000|2022-05-25 22:53:50|707.88|700.28|707.92|700.32|707.92|700.32|707.88|700.28|2
1653519240000|2022-05-25 22:54:00|707.89|700.29|707.92|700.32|707.95|700.35|707.89|700.29|5
1653519260000|2022-05-25 22:54:20|707.85|700.25|707.9|700.3|707.9|700.3|707.85|700.25|4
1653519270000|2022-05-25 22:54:30|707.91|700.31|707.91|700.31|707.91|700.31|707.91|700.31|1
1653519300000|2022-05-25 22:55:00|707.89|700.29|708.65|701.05|708.65|701.05|707.89|700.29|18
1653519310000|2022-05-25 22:55:10|708.64|701.04|708.2|700.6|708.64|701.04|708.17|700.57|12
1653519320000|2022-05-25 22:55:20|708.19|700.59|707.96|700.36|708.19|700.59|707.96|700.36|6
1653519330000|2022-05-25 22:55:30|707.97|700.37|708.01|700.41|708.01|700.41|707.97|700.37|4
1653519340000|2022-05-25 22:55:40|708|700.4|708|700.4|708|700.4|708|700.4|1
1653519350000|2022-05-25 22:55:50|707.94|700.34|707.15|699.55|707.98|700.38|707.15|699.55|21
1653519360000|2022-05-25 22:56:00|707.18|699.58|707.21|699.61|707.41|699.81|707.13|699.53|19
1653519370000|2022-05-25 22:56:10|707.24|699.64|707.62|700.02|707.62|700.02|707.24|699.64|15
1653519380000|2022-05-25 22:56:20|707.63|700.03|707.56|699.96|707.67|700.07|707.56|699.96|5
1653519390000|2022-05-25 22:56:30|707.74|700.14|707.74|700.14|707.74|700.14|707.74|700.14|1
1653519400000|2022-05-25 22:56:40|707.79|700.19|707.78|700.18|707.79|700.19|707.78|700.18|6
1653519410000|2022-05-25 22:56:50|707.79|700.19|707.88|700.28|707.88|700.28|707.79|700.19|2
1653519420000|2022-05-25 22:57:00|707.89|700.29|707.86|700.26|707.94|700.34|707.85|700.25|12
1653519430000|2022-05-25 22:57:10|707.87|700.27|707.92|700.32|707.93|700.33|707.87|700.27|5
1653519440000|2022-05-25 22:57:20|707.88|700.28|707.98|700.38|707.99|700.39|707.88|700.28|5
1653519450000|2022-05-25 22:57:30|707.91|700.31|708.48|700.88|708.49|700.89|707.9|700.3|24
1653519460000|2022-05-25 22:57:40|708.47|700.87|708.17|700.57|708.49|700.89|708.16|700.56|11
1653519470000|2022-05-25 22:57:50|708.16|700.56|708.07|700.47|708.16|700.56|708.07|700.47|5
1653519480000|2022-05-25 22:58:00|708.08|700.48|707.85|700.25|708.08|700.48|707.85|700.25|6
1653519490000|2022-05-25 22:58:10|707.86|700.26|707.87|700.27|707.87|700.27|707.86|700.26|2
1653519500000|2022-05-25 22:58:20|707.92|700.32|707.9|700.3|707.92|700.32|707.87|700.27|10
1653519510000|2022-05-25 22:58:30|707.89|700.29|708.42|700.82|708.51|700.91|707.89|700.29|20
1653519520000|2022-05-25 22:58:40|708.43|700.83|708.48|700.88|708.48|700.88|708.43|700.83|2
1653519530000|2022-05-25 22:58:50|708.44|700.84|708.58|700.98|708.62|701.02|708.44|700.84|13
1653519540000|2022-05-25 22:59:00|708.55|700.95|708.83|701.23|708.85|701.25|708.54|700.94|11
1653519550000|2022-05-25 22:59:10|708.81|701.21|708.85|701.25|709|701.4|708.81|701.21|8
1653519560000|2022-05-25 22:59:20|708.93|701.33|708.93|701.33|708.93|701.33|708.85|701.25|5
1653519570000|2022-05-25 22:59:30|708.85|701.25|708.86|701.26|708.93|701.33|708.85|701.25|5
1653519600000|2022-05-25 23:00:00|708.84|701.24|709.46|701.86|709.47|701.87|708.84|701.24|19
1653519610000|2022-05-25 23:00:10|709.43|701.83|709.46|701.86|709.46|701.86|709.43|701.83|6
1653519620000|2022-05-25 23:00:20|709.48|701.88|709.21|701.61|709.64|702.04|709.21|701.61|15
1653519630000|2022-05-25 23:00:30|709.2|701.6|708.87|701.27|709.22|701.62|708.78|701.18|17
1653519640000|2022-05-25 23:00:40|708.88|701.28|708.28|700.68|708.88|701.28|708.28|700.68|30
1653519650000|2022-05-25 23:00:50|708.23|700.63|708.26|700.66|708.26|700.66|708.22|700.62|6
1653519660000|2022-05-25 23:01:00|708.22|700.62|708.31|700.71|708.62|701.02|708.07|700.47|20
1653519670000|2022-05-25 23:01:10|708.26|700.66|707.35|699.75|708.26|700.66|707.35|699.75|19
1653519680000|2022-05-25 23:01:20|707.34|699.74|707.17|699.57|707.34|699.74|707.16|699.56|19
1653519690000|2022-05-25 23:01:30|707.16|699.56|707.43|699.83|707.44|699.84|707.13|699.53|21
1653519700000|2022-05-25 23:01:40|707.44|699.84|707.41|699.81|707.44|699.84|707.36|699.76|16
1653519710000|2022-05-25 23:01:50|707.42|699.82|707.19|699.59|707.58|699.98|707.18|699.58|18
1653519720000|2022-05-25 23:02:00|707.18|699.58|707.21|699.61|707.21|699.61|707.18|699.58|2
1653519730000|2022-05-25 23:02:10|707.2|699.6|707.23|699.63|707.24|699.64|707.2|699.6|9
1653519740000|2022-05-25 23:02:20|707.24|699.64|707.24|699.64|707.24|699.64|707.23|699.63|9
1653519750000|2022-05-25 23:02:30|707.23|699.63|707.17|699.57|707.24|699.64|707.1|699.5|18
1653519760000|2022-05-25 23:02:40|707.18|699.58|706.99|699.39|707.2|699.6|706.99|699.39|9
1653519770000|2022-05-25 23:02:50|706.98|699.38|706.88|699.28|707|699.4|706.86|699.26|23
1653519780000|2022-05-25 23:03:00|706.87|699.27|706.85|699.25|706.92|699.32|706.85|699.25|20
1653519790000|2022-05-25 23:03:10|706.88|699.28|706.93|699.33|706.94|699.34|706.83|699.23|19
1653519800000|2022-05-25 23:03:20|706.92|699.32|706.95|699.35|706.96|699.36|706.91|699.31|7
1653519810000|2022-05-25 23:03:30|706.92|699.32|706.86|699.26|706.92|699.32|706.84|699.24|8
1653519820000|2022-05-25 23:03:40|706.87|699.27|706.91|699.31|706.94|699.34|706.8|699.2|11
1653519830000|2022-05-25 23:03:50|706.78|699.18|706.92|699.32|706.92|699.32|706.78|699.18|2
1653519840000|2022-05-25 23:04:00|707.12|699.52|707.07|699.47|707.12|699.52|707.07|699.47|5
1653519850000|2022-05-25 23:04:10|707.12|699.52|707.09|699.49|707.12|699.52|707.05|699.45|9
1653519860000|2022-05-25 23:04:20|707.05|699.45|707.03|699.43|707.05|699.45|706.98|699.38|4
1653519870000|2022-05-25 23:04:30|707.02|699.42|706.95|699.35|707.02|699.42|706.95|699.35|5
1653519880000|2022-05-25 23:04:40|706.93|699.33|706.91|699.31|706.93|699.33|706.91|699.31|7
1653519890000|2022-05-25 23:04:50|706.92|699.32|706.9|699.3|706.98|699.38|706.9|699.3|9
1653519900000|2022-05-25 23:05:00|706.91|699.31|706.89|699.29|706.91|699.31|706.88|699.28|11
1653519910000|2022-05-25 23:05:10|706.75|699.15|706.28|698.68|706.75|699.15|706.24|698.64|18
1653519920000|2022-05-25 23:05:20|706.27|698.67|706.23|698.63|706.27|698.67|706.22|698.62|4
1653519930000|2022-05-25 23:05:30|706.27|698.67|706.47|698.87|706.51|698.91|706.27|698.67|8
1653519940000|2022-05-25 23:05:40|706.48|698.88|706.46|698.86|706.48|698.88|706.46|698.86|7
1653519950000|2022-05-25 23:05:50|706.43|698.83|706.43|698.83|706.44|698.84|706.42|698.82|9
1653519960000|2022-05-25 23:06:00|706.42|698.82|706.44|698.84|706.45|698.85|706.42|698.82|5
1653519970000|2022-05-25 23:06:10|706.46|698.86|706.44|698.84|706.46|698.86|706.43|698.83|5
1653519980000|2022-05-25 23:06:20|706.45|698.85|706.45|698.85|706.45|698.85|706.44|698.84|3
1653519990000|2022-05-25 23:06:30|706.44|698.84|706.44|698.84|706.44|698.84|706.44|698.84|1
1653520000000|2022-05-25 23:06:40|706.43|698.83|706.43|698.83|706.43|698.83|706.43|698.83|1
1653520020000|2022-05-25 23:07:00|706.45|698.85|706.41|698.81|706.45|698.85|706.41|698.81|7
1653520030000|2022-05-25 23:07:10|706.35|698.75|706.11|698.51|706.35|698.75|706.11|698.51|13
1653520040000|2022-05-25 23:07:20|706.1|698.5|706.05|698.45|706.1|698.5|706.04|698.44|4
1653520050000|2022-05-25 23:07:30|705.98|698.38|706.61|699.01|706.72|699.12|705.98|698.38|26
1653520060000|2022-05-25 23:07:40|706.62|699.02|707.76|700.16|707.79|700.19|706.6|699|17
1653520070000|2022-05-25 23:07:50|707.75|700.15|707.89|700.29|707.89|700.29|707.72|700.12|5
1653520080000|2022-05-25 23:08:00|707.88|700.28|707.65|700.05|708.03|700.43|707.64|700.04|11
1653520090000|2022-05-25 23:08:10|707.64|700.04|706.98|699.38|707.65|700.05|706.98|699.38|24
1653520100000|2022-05-25 23:08:20|706.89|699.29|706.93|699.33|706.95|699.35|706.89|699.29|15
1653520110000|2022-05-25 23:08:30|706.92|699.32|706.85|699.25|706.92|699.32|706.82|699.22|10
1653520120000|2022-05-25 23:08:40|706.86|699.26|706.6|699|706.86|699.26|706.6|699|5
1653520130000|2022-05-25 23:08:50|706.61|699.01|706.23|698.63|706.67|699.07|706.22|698.62|14
1653520140000|2022-05-25 23:09:00|706.22|698.62|706.2|698.6|706.24|698.64|706.18|698.58|9
1653520150000|2022-05-25 23:09:10|706.22|698.62|706.29|698.69|706.59|698.99|706.22|698.62|21
1653520160000|2022-05-25 23:09:20|706.28|698.68|706.26|698.66|706.28|698.68|706.26|698.66|5
1653520170000|2022-05-25 23:09:30|706.27|698.67|706.55|698.95|706.56|698.96|706.25|698.65|18
1653520180000|2022-05-25 23:09:40|706.56|698.96|706.5|698.9|706.56|698.96|706.5|698.9|12
1653520190000|2022-05-25 23:09:50|706.54|698.94|706.13|698.53|706.54|698.94|706.13|698.53|13
1653520200000|2022-05-25 23:10:00|706.14|698.54|706.15|698.55|706.15|698.55|706.14|698.54|4
1653520210000|2022-05-25 23:10:10|706.14|698.54|706.12|698.52|706.14|698.54|706.09|698.49|9
1653520220000|2022-05-25 23:10:20|706.09|698.49|706.07|698.47|706.09|698.49|706.03|698.43|13
1653520230000|2022-05-25 23:10:30|706.06|698.46|705.86|698.26|706.06|698.46|705.84|698.24|15
1653520240000|2022-05-25 23:10:40|705.89|698.29|705.56|697.96|705.89|698.29|705.2|697.6|26
1653520250000|2022-05-25 23:10:50|705.55|697.95|706.1|698.5|706.1|698.5|705.51|697.91|25
1653520260000|2022-05-25 23:11:00|706.11|698.51|705.99|698.39|706.32|698.72|705.99|698.39|10
1653520270000|2022-05-25 23:11:10|706|698.4|706.35|698.75|706.35|698.75|705.85|698.25|9
1653520280000|2022-05-25 23:11:20|706.56|698.96|706.17|698.57|706.57|698.97|706.17|698.57|15
1653520290000|2022-05-25 23:11:30|706.18|698.58|706.15|698.55|706.18|698.58|706.14|698.54|11
1653520300000|2022-05-25 23:11:40|706.14|698.54|706.16|698.56|706.16|698.56|706.14|698.54|10
1653520310000|2022-05-25 23:11:50|706.14|698.54|706.13|698.53|706.15|698.55|706.13|698.53|6
1653520320000|2022-05-25 23:12:00|706.09|698.49|706.11|698.51|706.12|698.52|706.06|698.46|12
1653520330000|2022-05-25 23:12:10|706.1|698.5|706.18|698.58|706.19|698.59|706.1|698.5|15
1653520340000|2022-05-25 23:12:20|706.17|698.57|706.18|698.58|706.19|698.59|706.17|698.57|6
1653520350000|2022-05-25 23:12:30|706.19|698.59|706.14|698.54|706.19|698.59|706.12|698.52|12
1653520360000|2022-05-25 23:12:40|706.17|698.57|705.87|698.27|706.17|698.57|705.87|698.27|12
1653520370000|2022-05-25 23:12:50|705.93|698.33|706.06|698.46|706.08|698.48|705.81|698.21|22
1653520380000|2022-05-25 23:13:00|706.05|698.45|705.84|698.24|706.05|698.45|705.83|698.23|13
1653520390000|2022-05-25 23:13:10|705.83|698.23|705.85|698.25|705.86|698.26|705.83|698.23|8
1653520400000|2022-05-25 23:13:20|705.87|698.27|705.95|698.35|705.96|698.36|705.87|698.27|5
1653520410000|2022-05-25 23:13:30|705.93|698.33|705.99|698.39|706.01|698.41|705.93|698.33|7
1653520420000|2022-05-25 23:13:40|705.98|698.38|706.02|698.42|706.02|698.42|705.98|698.38|8
1653520430000|2022-05-25 23:13:50|706.01|698.41|706.03|698.43|706.03|698.43|706.01|698.41|13
1653520440000|2022-05-25 23:14:00|706.04|698.44|706.04|698.44|706.04|698.44|706.04|698.44|1
1653520450000|2022-05-25 23:14:10|706.15|698.55|706.39|698.79|706.39|698.79|706.15|698.55|3
1653520460000|2022-05-25 23:14:20|706.4|698.8|706.56|698.96|706.63|699.03|706.4|698.8|11
1653520470000|2022-05-25 23:14:30|706.92|699.32|706.91|699.31|706.94|699.34|706.88|699.28|7
1653520480000|2022-05-25 23:14:40|706.94|699.34|706.93|699.33|706.94|699.34|706.93|699.33|2
1653520500000|2022-05-25 23:15:00|706.94|699.34|706.94|699.34|706.94|699.34|706.91|699.31|7
1653520510000|2022-05-25 23:15:10|706.91|699.31|706.94|699.34|706.94|699.34|706.91|699.31|17
1653520520000|2022-05-25 23:15:20|706.91|699.31|706.93|699.33|706.94|699.34|706.9|699.3|9
1653520530000|2022-05-25 23:15:30|706.94|699.34|707.01|699.41|707.01|699.41|706.9|699.3|9
1653520540000|2022-05-25 23:15:40|706.99|699.39|706.93|699.33|707.45|699.85|706.93|699.33|27
1653520550000|2022-05-25 23:15:50|706.89|699.29|707.04|699.44|707.04|699.44|706.89|699.29|6
1653520560000|2022-05-25 23:16:00|707.05|699.45|706.98|699.38|707.05|699.45|706.87|699.27|6
1653520570000|2022-05-25 23:16:10|707.01|699.41|706.83|699.23|707.01|699.41|706.82|699.22|21
1653520580000|2022-05-25 23:16:20|706.85|699.25|706.82|699.22|706.87|699.27|706.82|699.22|8
1653520590000|2022-05-25 23:16:30|706.81|699.21|706.19|698.59|706.82|699.22|706.02|698.42|25
1653520600000|2022-05-25 23:16:40|706.18|698.58|706.18|698.58|706.19|698.59|706.16|698.56|16
1653520610000|2022-05-25 23:16:50|706.17|698.57|706.2|698.6|706.2|698.6|706.17|698.57|15
1653520620000|2022-05-25 23:17:00|706.21|698.61|706.27|698.67|706.27|698.67|706.2|698.6|10
1653520630000|2022-05-25 23:17:10|706.26|698.66|706.27|698.67|706.27|698.67|706.26|698.66|2
1653520640000|2022-05-25 23:17:20|706.26|698.66|706.4|698.8|706.4|698.8|706.26|698.66|8
1653520650000|2022-05-25 23:17:30|706.43|698.83|706.43|698.83|706.78|699.18|706.42|698.82|22
1653520660000|2022-05-25 23:17:40|706.42|698.82|706.47|698.87|706.47|698.87|706.4|698.8|6
1653520670000|2022-05-25 23:17:50|706.46|698.86|706.29|698.69|706.47|698.87|706.27|698.67|15
1653520680000|2022-05-25 23:18:00|706.28|698.68|706.33|698.73|706.34|698.74|706.27|698.67|9
1653520690000|2022-05-25 23:18:10|706.35|698.75|706.61|699.01|706.62|699.02|706.08|698.48|20
1653520700000|2022-05-25 23:18:20|706.62|699.02|706.63|699.03|706.63|699.03|706.61|699.01|11
1653520710000|2022-05-25 23:18:30|706.61|699.01|706.66|699.06|706.75|699.15|706.61|699.01|9
1653520720000|2022-05-25 23:18:40|706.67|699.07|706.32|698.72|706.67|699.07|706.32|698.72|10
1653520730000|2022-05-25 23:18:50|706.31|698.71|706.29|698.69|706.32|698.72|706.29|698.69|4
1653520740000|2022-05-25 23:19:00|706.28|698.68|706.2|698.6|706.28|698.68|706.2|698.6|5
1653520750000|2022-05-25 23:19:10|706.19|698.59|706.18|698.58|706.2|698.6|706.18|698.58|6
1653520760000|2022-05-25 23:19:20|705.97|698.37|705.97|698.37|705.97|698.37|705.96|698.36|3
1653520770000|2022-05-25 23:19:30|705.96|698.36|705.93|698.33|706|698.4|705.92|698.32|12
1653520780000|2022-05-25 23:19:40|705.92|698.32|705.92|698.32|705.93|698.33|705.92|698.32|7
1653520790000|2022-05-25 23:19:50|705.93|698.33|705.21|697.61|705.93|698.33|705.2|697.6|19
1653520800000|2022-05-25 23:20:00|705.16|697.56|705.25|697.65|705.47|697.87|705.16|697.56|15
1653520810000|2022-05-25 23:20:10|705.27|697.67|705.21|697.61|705.27|697.67|705.21|697.61|15
1653520820000|2022-05-25 23:20:20|705.22|697.62|705.61|698.01|705.62|698.02|705.18|697.58|24
1653520830000|2022-05-25 23:20:30|705.62|698.02|705.18|697.58|705.62|698.02|705.18|697.58|14
1653520840000|2022-05-25 23:20:40|705.17|697.57|704.28|696.68|705.17|697.57|704.26|696.66|20
1653520850000|2022-05-25 23:20:50|704.27|696.67|703.61|696.01|704.28|696.68|703.56|695.96|21
1653520860000|2022-05-25 23:21:00|703.58|695.98|703.29|695.69|703.71|696.11|703.29|695.69|18
1653520870000|2022-05-25 23:21:10|703.28|695.68|703.61|696.01|703.61|696.01|703.22|695.62|22
1653520880000|2022-05-25 23:21:20|703.67|696.07|703.24|695.64|703.67|696.07|703.24|695.64|18
1653520890000|2022-05-25 23:21:30|703.23|695.63|703.27|695.67|703.28|695.68|703.22|695.62|6
1653520900000|2022-05-25 23:21:40|703.26|695.66|703.25|695.65|703.27|695.67|703.25|695.65|9
1653520910000|2022-05-25 23:21:50|703.27|695.67|703.21|695.61|703.27|695.67|703.21|695.61|6
1653520920000|2022-05-25 23:22:00|703.2|695.6|702.99|695.39|703.2|695.6|702.93|695.33|25
1653520930000|2022-05-25 23:22:10|703.1|695.5|703.04|695.44|703.1|695.5|702.98|695.38|20
1653520940000|2022-05-25 23:22:20|703.03|695.43|702.99|695.39|703.03|695.43|702.97|695.37|14
1653520950000|2022-05-25 23:22:30|702.98|695.38|702.91|695.31|702.98|695.38|702.89|695.29|17
1653520960000|2022-05-25 23:22:40|702.96|695.36|702.83|695.23|702.96|695.36|702.81|695.21|19
1653520970000|2022-05-25 23:22:50|702.89|695.29|702.91|695.31|702.92|695.32|702.88|695.28|13
1653520980000|2022-05-25 23:23:00|702.9|695.3|702.94|695.34|702.98|695.38|702.9|695.3|13
1653520990000|2022-05-25 23:23:10|702.93|695.33|702.95|695.35|702.95|695.35|702.92|695.32|10
1653521000000|2022-05-25 23:23:20|702.93|695.33|702.94|695.34|702.97|695.37|702.93|695.33|8
1653521010000|2022-05-25 23:23:30|702.93|695.33|702.95|695.35|702.95|695.35|702.93|695.33|2
1653521020000|2022-05-25 23:23:40|702.96|695.36|702.96|695.36|702.96|695.36|702.95|695.35|3
1653521030000|2022-05-25 23:23:50|702.97|695.37|702.94|695.34|702.98|695.38|702.92|695.32|11
1653521040000|2022-05-25 23:24:00|702.93|695.33|702.94|695.34|702.94|695.34|702.93|695.33|4
1653521050000|2022-05-25 23:24:10|702.93|695.33|702.87|695.27|702.95|695.35|702.87|695.27|12
1653521060000|2022-05-25 23:24:20|702.88|695.28|702.92|695.32|702.95|695.35|702.88|695.28|17
1653521070000|2022-05-25 23:24:30|702.94|695.34|702.93|695.33|702.94|695.34|702.93|695.33|2
1653521080000|2022-05-25 23:24:40|702.92|695.32|702.94|695.34|702.94|695.34|702.92|695.32|2
1653521090000|2022-05-25 23:24:50|702.9|695.3|702.9|695.3|702.93|695.33|702.84|695.24|10
1653521100000|2022-05-25 23:25:00|702.89|695.29|702.85|695.25|702.94|695.34|702.82|695.22|11
1653521120000|2022-05-25 23:25:20|703.11|695.51|704.45|696.85|704.45|696.85|703.11|695.51|24
1653521130000|2022-05-25 23:25:30|704.47|696.87|704.59|696.99|704.6|697|704.46|696.86|18
1653521140000|2022-05-25 23:25:40|704.6|697|704.45|696.85|704.62|697.02|704.43|696.83|13
1653521150000|2022-05-25 23:25:50|704.46|696.86|704.52|696.92|704.53|696.93|704.44|696.84|13
1653521160000|2022-05-25 23:26:00|704.53|696.93|704.43|696.83|704.54|696.94|704.42|696.82|8
1653521170000|2022-05-25 23:26:10|704.52|696.92|704.82|697.22|704.82|697.22|704.52|696.92|9
1653521180000|2022-05-25 23:26:20|704.84|697.24|704.84|697.24|704.84|697.24|704.81|697.21|5
1653521190000|2022-05-25 23:26:30|704.81|697.21|704.85|697.25|704.85|697.25|704.81|697.21|2
1653521200000|2022-05-25 23:26:40|704.86|697.26|704.98|697.38|704.98|697.38|704.86|697.26|11
1653521210000|2022-05-25 23:26:50|704.97|697.37|704.98|697.38|704.98|697.38|704.97|697.37|2
1653521220000|2022-05-25 23:27:00|704.97|697.37|704.93|697.33|704.97|697.37|704.93|697.33|2
1653521230000|2022-05-25 23:27:10|704.96|697.36|704.96|697.36|704.96|697.36|704.96|697.36|1
1653521250000|2022-05-25 23:27:30|705.01|697.41|704.98|697.38|705.01|697.41|704.92|697.32|10
1653521260000|2022-05-25 23:27:40|704.99|697.39|704.75|697.15|704.99|697.39|704.65|697.05|18
1653521270000|2022-05-25 23:27:50|704.76|697.16|704.83|697.23|704.86|697.26|704.68|697.08|30
1653521280000|2022-05-25 23:28:00|704.85|697.25|704.84|697.24|704.88|697.28|704.76|697.16|15
1653521290000|2022-05-25 23:28:10|704.88|697.28|704.89|697.29|704.9|697.3|704.88|697.28|3
1653521300000|2022-05-25 23:28:20|704.93|697.33|704.97|697.37|704.97|697.37|704.93|697.33|5
1653521310000|2022-05-25 23:28:30|704.98|697.38|704.95|697.35|704.98|697.38|704.87|697.27|9
1653521320000|2022-05-25 23:28:40|704.96|697.36|704.93|697.33|704.96|697.36|704.93|697.33|2
1653521330000|2022-05-25 23:28:50|705.16|697.56|705.44|697.84|705.44|697.84|705.16|697.56|8
1653521340000|2022-05-25 23:29:00|705.41|697.81|705.59|697.99|705.59|697.99|705.41|697.81|9
1653521350000|2022-05-25 23:29:10|705.76|698.16|705.75|698.15|705.78|698.18|705.73|698.13|13
1653521360000|2022-05-25 23:29:20|705.76|698.16|705.83|698.23|705.83|698.23|705.73|698.13|15
1653521370000|2022-05-25 23:29:30|705.84|698.24|705.91|698.31|706.01|698.41|705.81|698.21|18
1653521380000|2022-05-25 23:29:40|705.92|698.32|705.93|698.33|705.95|698.35|705.85|698.25|11
1653521390000|2022-05-25 23:29:50|705.94|698.34|705.94|698.34|705.94|698.34|705.94|698.34|1
1653521400000|2022-05-25 23:30:00|705.93|698.33|705.93|698.33|705.93|698.33|705.92|698.32|3
1653521410000|2022-05-25 23:30:10|705.89|698.29|705.76|698.16|705.95|698.35|705.35|697.75|13
1653521420000|2022-05-25 23:30:20|705.77|698.17|705.75|698.15|705.84|698.24|705.74|698.14|19
1653521430000|2022-05-25 23:30:30|705.74|698.14|705.72|698.12|705.74|698.14|705.72|698.12|11
1653521450000|2022-05-25 23:30:50|705.71|698.11|705.57|697.97|705.71|698.11|705.57|697.97|6
1653521460000|2022-05-25 23:31:00|705.53|697.93|705.3|697.7|705.53|697.93|705.29|697.69|14
1653521470000|2022-05-25 23:31:10|705.33|697.73|705.29|697.69|705.33|697.73|705.28|697.68|13
1653521480000|2022-05-25 23:31:20|705.28|697.68|705.28|697.68|705.28|697.68|705.26|697.66|11
1653521490000|2022-05-25 23:31:30|705.29|697.69|705.23|697.63|705.29|697.69|705.23|697.63|15
1653521500000|2022-05-25 23:31:40|705.24|697.64|705.05|697.45|705.24|697.64|705.01|697.41|11
1653521510000|2022-05-25 23:31:50|704.96|697.36|704.79|697.19|704.96|697.36|704.76|697.16|23
1653521520000|2022-05-25 23:32:00|704.8|697.2|705.36|697.76|705.36|697.76|704.79|697.19|18
1653521530000|2022-05-25 23:32:10|705.35|697.75|704.72|697.12|705.35|697.75|704.72|697.12|16
1653521540000|2022-05-25 23:32:20|704.7|697.1|704.72|697.12|704.72|697.12|704.7|697.1|5
1653521550000|2022-05-25 23:32:30|704.71|697.11|704.8|697.2|704.82|697.22|704.71|697.11|8
1653521560000|2022-05-25 23:32:40|704.79|697.19|704.68|697.08|704.79|697.19|704.68|697.08|9
1653521580000|2022-05-25 23:33:00|704.71|697.11|704.69|697.09|704.78|697.18|704.67|697.07|9
1653521590000|2022-05-25 23:33:10|704.7|697.1|704.78|697.18|704.78|697.18|704.7|697.1|4
1653521600000|2022-05-25 23:33:20|704.77|697.17|704.36|696.76|704.77|697.17|704.35|696.75|6
1653521610000|2022-05-25 23:33:30|704.34|696.74|704.29|696.69|704.34|696.74|704.29|696.69|10
1653521620000|2022-05-25 23:33:40|704.3|696.7|704.32|696.72|704.32|696.72|704.28|696.68|12
1653521630000|2022-05-25 23:33:50|704.19|696.59|704.18|696.58|704.19|696.59|704.17|696.57|4
1653521640000|2022-05-25 23:34:00|704.1|696.5|703.86|696.26|704.11|696.51|703.86|696.26|16
1653521650000|2022-05-25 23:34:10|703.85|696.25|703.14|695.54|703.88|696.28|703.13|695.53|28
1653521660000|2022-05-25 23:34:20|703.13|695.53|703.13|695.53|703.25|695.65|703.09|695.49|16
1653521670000|2022-05-25 23:34:30|703.12|695.52|703.16|695.56|703.16|695.56|703.12|695.52|4
1653521680000|2022-05-25 23:34:40|703.15|695.55|703.3|695.7|703.32|695.72|703.01|695.41|24
1653521690000|2022-05-25 23:34:50|703.29|695.69|703.09|695.49|703.33|695.73|703.08|695.48|17
1653521700000|2022-05-25 23:35:00|703.08|695.48|703.14|695.54|703.15|695.55|703.08|695.48|14
1653521710000|2022-05-25 23:35:10|703.13|695.53|703.43|695.83|703.5|695.9|703.13|695.53|17
1653521720000|2022-05-25 23:35:20|703.42|695.82|703.46|695.86|703.47|695.87|703.42|695.82|6
1653521730000|2022-05-25 23:35:30|703.47|695.87|703.42|695.82|703.47|695.87|703.42|695.82|12
1653521740000|2022-05-25 23:35:40|703.44|695.84|703.68|696.08|703.68|696.08|703.44|695.84|9
1653521750000|2022-05-25 23:35:50|703.69|696.09|703.81|696.21|703.82|696.22|703.69|696.09|7
1653521760000|2022-05-25 23:36:00|703.86|696.26|703.86|696.26|703.87|696.27|703.86|696.26|3
1653521770000|2022-05-25 23:36:10|703.87|696.27|703.78|696.18|703.87|696.27|703.75|696.15|13
1653521780000|2022-05-25 23:36:20|703.77|696.17|703.69|696.09|703.77|696.17|703.67|696.07|14
1653521790000|2022-05-25 23:36:30|703.68|696.08|703.67|696.07|703.68|696.08|703.67|696.07|6
1653521800000|2022-05-25 23:36:40|703.7|696.1|703.67|696.07|703.73|696.13|703.66|696.06|10
1653521810000|2022-05-25 23:36:50|703.66|696.06|703.53|695.93|703.66|696.06|703.53|695.93|3
1653521820000|2022-05-25 23:37:00|703.54|695.94|703.54|695.94|703.54|695.94|703.53|695.93|5
1653521830000|2022-05-25 23:37:10|703.45|695.85|703.44|695.84|703.52|695.92|703.44|695.84|8
1653521840000|2022-05-25 23:37:20|703.42|695.82|703.5|695.9|703.5|695.9|703.41|695.81|6
1653521850000|2022-05-25 23:37:30|703.49|695.89|703.47|695.87|703.5|695.9|703.46|695.86|5
1653521860000|2022-05-25 23:37:40|703.46|695.86|703.63|696.03|703.66|696.06|703.46|695.86|22
1653521870000|2022-05-25 23:37:50|703.64|696.04|703.65|696.05|703.66|696.06|703.59|695.99|14
1653521880000|2022-05-25 23:38:00|703.64|696.04|703.41|695.81|703.69|696.09|703.41|695.81|23
1653521890000|2022-05-25 23:38:10|703.42|695.82|702.93|695.33|703.42|695.82|702.72|695.12|28
1653521900000|2022-05-25 23:38:20|702.92|695.32|702.5|694.9|702.92|695.32|702.25|694.65|33
1653521910000|2022-05-25 23:38:30|702.54|694.94|702.57|694.97|702.58|694.98|702.5|694.9|11
1653521920000|2022-05-25 23:38:40|702.58|694.98|702.68|695.08|702.69|695.09|702.57|694.97|15
1653521930000|2022-05-25 23:38:50|702.67|695.07|702.86|695.26|702.86|695.26|702.66|695.06|8
1653521940000|2022-05-25 23:39:00|702.85|695.25|702.77|695.17|702.88|695.28|702.71|695.11|15
1653521950000|2022-05-25 23:39:10|702.73|695.13|702.79|695.19|702.8|695.2|702.73|695.13|14
1653521960000|2022-05-25 23:39:20|702.76|695.16|702.68|695.08|702.78|695.18|702.67|695.07|16
1653521970000|2022-05-25 23:39:30|702.67|695.07|702.65|695.05|702.68|695.08|702.63|695.03|8
1653521980000|2022-05-25 23:39:40|702.66|695.06|702.56|694.96|702.67|695.07|702.52|694.92|22
1653521990000|2022-05-25 23:39:50|702.62|695.02|702.63|695.03|702.64|695.04|702.6|695|13
1653522000000|2022-05-25 23:40:00|702.64|695.04|702.39|694.79|702.64|695.04|702.15|694.55|18
1653522010000|2022-05-25 23:40:10|702.36|694.76|702.38|694.78|702.38|694.78|702.35|694.75|6
1653522020000|2022-05-25 23:40:20|702.41|694.81|702.45|694.85|702.46|694.86|702.41|694.81|16
1653522030000|2022-05-25 23:40:30|702.46|694.86|702.52|694.92|702.54|694.94|702.46|694.86|13
1653522040000|2022-05-25 23:40:40|702.63|695.03|702.62|695.02|702.65|695.05|702.6|695|11
1653522050000|2022-05-25 23:40:50|702.61|695.01|702.61|695.01|702.63|695.03|702.6|695|11
1653522060000|2022-05-25 23:41:00|702.55|694.95|702.64|695.04|702.64|695.04|702.54|694.94|12
1653522070000|2022-05-25 23:41:10|702.58|694.98|702.58|694.98|702.6|695|702.58|694.98|11
1653522080000|2022-05-25 23:41:20|702.66|695.06|702.67|695.07|702.92|695.32|702.66|695.06|6
1653522090000|2022-05-25 23:41:30|702.65|695.05|702.68|695.08|702.69|695.09|702.65|695.05|7
1653522100000|2022-05-25 23:41:40|702.69|695.09|702.68|695.08|702.69|695.09|702.68|695.08|2
1653522110000|2022-05-25 23:41:50|702.69|695.09|702.73|695.13|702.73|695.13|702.68|695.08|8
1653522120000|2022-05-25 23:42:00|702.84|695.24|702.84|695.24|702.84|695.24|702.84|695.24|1
1653522130000|2022-05-25 23:42:10|702.85|695.25|702.86|695.26|702.86|695.26|702.85|695.25|2
1653522140000|2022-05-25 23:42:20|703.24|695.64|703.49|695.89|703.5|695.9|703.24|695.64|8
1653522150000|2022-05-25 23:42:30|703.54|695.94|703.64|696.04|703.64|696.04|703.54|695.94|12
1653522160000|2022-05-25 23:42:40|703.65|696.05|704.32|696.72|704.32|696.72|703.64|696.04|13
1653522170000|2022-05-25 23:42:50|704.31|696.71|704.26|696.66|704.33|696.73|703.9|696.3|16
1653522180000|2022-05-25 23:43:00|704.29|696.69|704.36|696.76|704.36|696.76|704.29|696.69|10
1653522190000|2022-05-25 23:43:10|704.37|696.77|704.37|696.77|704.37|696.77|704.36|696.76|11
1653522200000|2022-05-25 23:43:20|704.39|696.79|703.8|696.2|704.39|696.79|703.78|696.18|18
1653522210000|2022-05-25 23:43:30|703.81|696.21|703.85|696.25|703.86|696.26|703.79|696.19|14
1653522220000|2022-05-25 23:43:40|703.78|696.18|703.78|696.18|703.78|696.18|703.78|696.18|1
1653522230000|2022-05-25 23:43:50|703.79|696.19|703.8|696.2|703.8|696.2|703.79|696.19|2
1653522240000|2022-05-25 23:44:00|703.79|696.19|703.37|695.77|703.8|696.2|703.31|695.71|23
1653522250000|2022-05-25 23:44:10|703.39|695.79|703.26|695.66|703.4|695.8|703.19|695.59|18
1653522260000|2022-05-25 23:44:20|703.25|695.65|703.23|695.63|703.27|695.67|703.11|695.51|12
1653522270000|2022-05-25 23:44:30|703.19|695.59|703.44|695.84|703.57|695.97|703.19|695.59|21
1653522280000|2022-05-25 23:44:40|703.45|695.85|703.37|695.77|703.46|695.86|703.37|695.77|11
1653522290000|2022-05-25 23:44:50|703.36|695.76|703.15|695.55|703.38|695.78|703|695.4|18
1653522300000|2022-05-25 23:45:00|703.16|695.56|702.74|695.14|703.17|695.57|702.39|694.79|25
1653522310000|2022-05-25 23:45:10|702.59|694.99|702.91|695.31|702.94|695.34|702.59|694.99|15
1653522320000|2022-05-25 23:45:20|702.92|695.32|702.91|695.31|702.95|695.35|702.86|695.26|12
1653522330000|2022-05-25 23:45:30|702.92|695.32|703.43|695.83|703.43|695.83|702.86|695.26|14
1653522340000|2022-05-25 23:45:40|703.44|695.84|703.49|695.89|703.5|695.9|703.44|695.84|14
1653522350000|2022-05-25 23:45:50|703.5|695.9|703.5|695.9|703.5|695.9|703.5|695.9|1
1653522360000|2022-05-25 23:46:00|703.51|695.91|703.5|695.9|703.51|695.91|703.49|695.89|4
1653522370000|2022-05-25 23:46:10|703.49|695.89|703.49|695.89|703.5|695.9|703.49|695.89|3
1653522380000|2022-05-25 23:46:20|703.5|695.9|703.67|696.07|703.71|696.11|703.49|695.89|13
1653522390000|2022-05-25 23:46:30|703.62|696.02|703.66|696.06|703.72|696.12|703.57|695.97|13
1653522400000|2022-05-25 23:46:40|703.65|696.05|703.44|695.84|703.65|696.05|703.44|695.84|14
1653522410000|2022-05-25 23:46:50|703.47|695.87|703.67|696.07|703.67|696.07|703.47|695.87|10
1653522420000|2022-05-25 23:47:00|703.66|696.06|703.46|695.86|703.66|696.06|703.45|695.85|5
1653522430000|2022-05-25 23:47:10|703.45|695.85|703.01|695.41|703.51|695.91|703|695.4|19
1653522440000|2022-05-25 23:47:20|703.02|695.42|702.96|695.36|703.03|695.43|702.94|695.34|10
1653522450000|2022-05-25 23:47:30|702.97|695.37|702.93|695.33|702.97|695.37|702.93|695.33|6
1653522460000|2022-05-25 23:47:40|702.95|695.35|702.92|695.32|702.95|695.35|702.89|695.29|13
1653522470000|2022-05-25 23:47:50|702.93|695.33|702.98|695.38|703.01|695.41|702.91|695.31|6
1653522480000|2022-05-25 23:48:00|702.94|695.34|702.94|695.34|703|695.4|702.93|695.33|6
1653522490000|2022-05-25 23:48:10|703.01|695.41|703.07|695.47|703.07|695.47|702.94|695.34|4
1653522500000|2022-05-25 23:48:20|703.08|695.48|703.1|695.5|703.1|695.5|703.08|695.48|2
1653522510000|2022-05-25 23:48:30|703.03|695.43|703.69|696.09|703.69|696.09|703.03|695.43|21
1653522520000|2022-05-25 23:48:40|703.66|696.06|703.66|696.06|703.68|696.08|703.65|696.05|22
1653522530000|2022-05-25 23:48:50|703.65|696.05|703.65|696.05|703.66|696.06|703.65|696.05|3
1653522540000|2022-05-25 23:49:00|703.66|696.06|703.57|695.97|703.66|696.06|703.57|695.97|11
1653522550000|2022-05-25 23:49:10|703.56|695.96|703.59|695.99|703.6|696|703.56|695.96|6
1653522560000|2022-05-25 23:49:20|703.6|696|703.6|696|703.61|696.01|703.59|695.99|12
1653522570000|2022-05-25 23:49:30|703.61|696.01|703.61|696.01|703.61|696.01|703.59|695.99|10
1653522580000|2022-05-25 23:49:40|703.6|696|703.62|696.02|703.62|696.02|703.59|695.99|7
1653522590000|2022-05-25 23:49:50|703.61|696.01|702.99|695.39|703.61|696.01|702.97|695.37|19
1653522600000|2022-05-25 23:50:00|702.97|695.37|702.95|695.35|703|695.4|702.89|695.29|22
1653522610000|2022-05-25 23:50:10|702.96|695.36|703.09|695.49|703.09|695.49|702.95|695.35|8
1653522620000|2022-05-25 23:50:20|703.1|695.5|703.11|695.51|703.15|695.55|703.1|695.5|6
1653522630000|2022-05-25 23:50:30|703.1|695.5|703.1|695.5|703.1|695.5|703.1|695.5|1
1653522640000|2022-05-25 23:50:40|703.11|695.51|703.14|695.54|703.15|695.55|703.11|695.51|5
1653522650000|2022-05-25 23:50:50|703.15|695.55|703.06|695.46|703.16|695.56|703.06|695.46|5
1653522660000|2022-05-25 23:51:00|703.05|695.45|703.11|695.51|703.13|695.53|703.01|695.41|13
1653522670000|2022-05-25 23:51:10|703.1|695.5|703.11|695.51|703.11|695.51|703.09|695.49|5
1653522680000|2022-05-25 23:51:20|703.1|695.5|703.13|695.53|703.13|695.53|703.1|695.5|7
1653522690000|2022-05-25 23:51:30|703.15|695.55|703.03|695.43|703.15|695.55|703.01|695.41|13
1653522700000|2022-05-25 23:51:40|703.02|695.42|703.02|695.42|703.03|695.43|703.02|695.42|3
1653522720000|2022-05-25 23:52:00|703.01|695.41|702.98|695.38|703.01|695.41|702.97|695.37|6
1653522730000|2022-05-25 23:52:10|702.97|695.37|702.98|695.38|702.98|695.38|702.97|695.37|2
1653522740000|2022-05-25 23:52:20|702.99|695.39|702.98|695.38|703.01|695.41|702.97|695.37|10
1653522750000|2022-05-25 23:52:30|702.95|695.35|702.48|694.88|702.98|695.38|702.48|694.88|9
1653522760000|2022-05-25 23:52:40|702.47|694.87|702.24|694.64|702.48|694.88|702.24|694.64|6
1653522770000|2022-05-25 23:52:50|702.14|694.54|701.33|693.73|702.15|694.55|701.33|693.73|28
1653522780000|2022-05-25 23:53:00|701.32|693.72|701.68|694.08|701.68|694.08|701.29|693.69|17
1653522790000|2022-05-25 23:53:10|701.71|694.11|701.67|694.07|701.76|694.16|701.5|693.9|18
1653522800000|2022-05-25 23:53:20|701.53|693.93|701.65|694.05|702.05|694.45|701.53|693.93|29
1653522810000|2022-05-25 23:53:30|701.64|694.04|701.34|693.74|701.64|694.04|701.27|693.67|19
1653522820000|2022-05-25 23:53:40|701.36|693.76|701.33|693.73|701.36|693.76|701.32|693.72|10
1653522830000|2022-05-25 23:53:50|701.35|693.75|701.31|693.71|701.36|693.76|701.29|693.69|6
1653522840000|2022-05-25 23:54:00|701.32|693.72|701.32|693.72|701.36|693.76|701.25|693.65|11
1653522850000|2022-05-25 23:54:10|701.33|693.73|701.06|693.46|701.35|693.75|701.06|693.46|11
1653522860000|2022-05-25 23:54:20|701.09|693.49|700.67|693.07|701.09|693.49|700.44|692.84|17
1653522870000|2022-05-25 23:54:30|700.64|693.04|700.23|692.63|700.64|693.04|700.22|692.62|15
1653522880000|2022-05-25 23:54:40|700.22|692.62|700.18|692.58|700.22|692.62|700.16|692.56|19
1653522890000|2022-05-25 23:54:50|700.17|692.57|700.19|692.59|700.25|692.65|700.17|692.57|15
1653522900000|2022-05-25 23:55:00|700.18|692.58|700.25|692.65|700.25|692.65|700.18|692.58|14
1653522910000|2022-05-25 23:55:10|700.29|692.69|700.21|692.61|700.51|692.91|700.19|692.59|22
1653522920000|2022-05-25 23:55:20|700.24|692.64|699.9|692.3|700.24|692.64|699.9|692.3|18
1653522930000|2022-05-25 23:55:30|699.89|692.29|700.02|692.42|700.11|692.51|699.84|692.24|22
1653522940000|2022-05-25 23:55:40|699.98|692.38|700.05|692.45|700.11|692.51|699.98|692.38|16
1653522950000|2022-05-25 23:55:50|700.09|692.49|700.06|692.46|700.09|692.49|700.06|692.46|6
1653522960000|2022-05-25 23:56:00|700.1|692.5|700.07|692.47|700.4|692.8|700.07|692.47|22
1653522970000|2022-05-25 23:56:10|700.04|692.44|700.05|692.45|700.07|692.47|700.04|692.44|7
1653522980000|2022-05-25 23:56:20|700.04|692.44|699.37|691.77|700.05|692.45|699.36|691.76|13
1653522990000|2022-05-25 23:56:30|699.38|691.78|699.26|691.66|699.38|691.78|699.26|691.66|11
1653523000000|2022-05-25 23:56:40|699.25|691.65|699.26|691.66|699.26|691.66|699.25|691.65|2
1653523010000|2022-05-25 23:56:50|699.28|691.68|699.27|691.67|699.32|691.72|699.27|691.67|11
1653523020000|2022-05-25 23:57:00|699.28|691.68|699.24|691.64|699.3|691.7|699.22|691.62|6
1653523030000|2022-05-25 23:57:10|699.22|691.62|698.44|690.84|699.22|691.62|698.44|690.84|22
1653523040000|2022-05-25 23:57:20|698.43|690.83|698.18|690.58|698.44|690.84|698.15|690.55|21
1653523050000|2022-05-25 23:57:30|698.19|690.59|698.23|690.63|698.23|690.63|698.14|690.54|10
1653523060000|2022-05-25 23:57:40|698.22|690.62|698.29|690.69|698.29|690.69|698.21|690.61|7
1653523070000|2022-05-25 23:57:50|698.28|690.68|698.22|690.62|698.29|690.69|698.22|690.62|6
1653523080000|2022-05-25 23:58:00|698.23|690.63|698.23|690.63|698.23|690.63|698.21|690.61|4
1653523090000|2022-05-25 23:58:10|698.25|690.65|698.58|690.98|698.58|690.98|698.24|690.64|15
1653523100000|2022-05-25 23:58:20|698.59|690.99|698.98|691.38|699.1|691.5|698.59|690.99|32
1653523110000|2022-05-25 23:58:30|698.99|691.39|699.14|691.54|699.19|691.59|698.95|691.35|16
1653523120000|2022-05-25 23:58:40|699.15|691.55|699.19|691.59|699.23|691.63|699.09|691.49|15
1653523130000|2022-05-25 23:58:50|699.18|691.58|699.17|691.57|699.19|691.59|699.06|691.46|10
1653523140000|2022-05-25 23:59:00|699.18|691.58|699.34|691.74|699.34|691.74|699.03|691.43|17
1653523150000|2022-05-25 23:59:10|699.35|691.75|699.22|691.62|699.72|692.12|699.21|691.61|23
1653523160000|2022-05-25 23:59:20|699.21|691.61|699.22|691.62|699.23|691.63|699.2|691.6|13
1653523170000|2022-05-25 23:59:30|699.19|691.59|699.2|691.6|699.21|691.61|699.19|691.59|6
1653523180000|2022-05-25 23:59:40|699.21|691.61|699.05|691.45|699.21|691.61|699.05|691.45|8
1653523190000|2022-05-25 23:59:50|699.08|691.48|699.03|691.43|699.18|691.58|699.03|691.43|13
1653523200000|2022-05-26 00:00:00|699.12|691.52|698.97|691.37|699.12|691.52|698.93|691.33|10
1653523210000|2022-05-26 00:00:10|698.92|691.32|699.06|691.46|699.13|691.53|698.92|691.32|17
1653523220000|2022-05-26 00:00:20|699.2|691.6|698.33|690.73|699.23|691.63|698.33|690.73|25
1653523230000|2022-05-26 00:00:30|698.35|690.75|698.29|690.69|698.35|690.75|698.18|690.58|16
1653523240000|2022-05-26 00:00:40|698.12|690.52|698.04|690.44|698.15|690.55|698.03|690.43|6
1653523250000|2022-05-26 00:00:50|698.09|690.49|697.55|689.95|698.12|690.52|696.74|689.14|38
1653523260000|2022-05-26 00:01:00|697.57|689.97|697.92|690.32|697.92|690.32|697.54|689.94|21
1653523270000|2022-05-26 00:01:10|697.93|690.33|698.05|690.45|698.06|690.46|697.92|690.32|19
1653523280000|2022-05-26 00:01:20|698.04|690.44|698.23|690.63|698.38|690.78|697.99|690.39|22
1653523290000|2022-05-26 00:01:30|698.24|690.64|698.84|691.24|698.84|691.24|698.24|690.64|20
1653523300000|2022-05-26 00:01:40|698.87|691.27|699.68|692.08|699.69|692.09|698.87|691.27|22
1653523310000|2022-05-26 00:01:50|699.97|692.37|700.41|692.81|700.41|692.81|699.97|692.37|17
1653523320000|2022-05-26 00:02:00|700.4|692.8|699.97|692.37|700.52|692.92|699.91|692.31|17
1653523330000|2022-05-26 00:02:10|699.98|692.38|699.88|692.28|700.09|692.49|699.87|692.27|20
1653523340000|2022-05-26 00:02:20|699.87|692.27|699.83|692.23|699.87|692.27|699.74|692.14|14
1653523350000|2022-05-26 00:02:30|699.82|692.22|699.3|691.7|699.88|692.28|699.29|691.69|25
1653523360000|2022-05-26 00:02:40|699.27|691.67|699.28|691.68|699.29|691.69|699.25|691.65|13
1653523370000|2022-05-26 00:02:50|699.22|691.62|698.92|691.32|699.22|691.62|698.67|691.07|20
1653523380000|2022-05-26 00:03:00|698.93|691.33|698.99|691.39|699.09|691.49|698.44|690.84|28
1653523390000|2022-05-26 00:03:10|698.98|691.38|699.12|691.52|699.12|691.52|698.98|691.38|7
1653523400000|2022-05-26 00:03:20|699.13|691.53|700.54|692.94|700.54|692.94|699.13|691.53|26
1653523410000|2022-05-26 00:03:30|700.5|692.9|700.67|693.07|700.67|693.07|700.45|692.85|20
1653523420000|2022-05-26 00:03:40|700.68|693.08|700.5|692.9|700.68|693.08|700.5|692.9|9
1653523430000|2022-05-26 00:03:50|700.57|692.97|700.6|693|700.7|693.1|700.53|692.93|11
1653523440000|2022-05-26 00:04:00|700.67|693.07|700.63|693.03|700.7|693.1|700.63|693.03|6
1653523450000|2022-05-26 00:04:10|700.66|693.06|700.6|693|700.85|693.25|700.6|693|16
1653523460000|2022-05-26 00:04:20|700.69|693.09|700.66|693.06|700.69|693.09|700.64|693.04|10
1653523470000|2022-05-26 00:04:30|700.67|693.07|700.67|693.07|700.67|693.07|700.67|693.07|1
1653523480000|2022-05-26 00:04:40|700.66|693.06|700.72|693.12|700.72|693.12|700.65|693.05|6
1653523490000|2022-05-26 00:04:50|700.73|693.13|700.71|693.11|700.75|693.15|700.7|693.1|8
1653523500000|2022-05-26 00:05:00|700.79|693.19|700.93|693.33|700.93|693.33|700.78|693.18|16
1653523510000|2022-05-26 00:05:10|700.92|693.32|700.91|693.31|700.92|693.32|700.91|693.31|2
1653523520000|2022-05-26 00:05:20|700.92|693.32|700.82|693.22|700.94|693.34|700.76|693.16|11
1653523530000|2022-05-26 00:05:30|700.8|693.2|700.78|693.18|700.88|693.28|700.78|693.18|12
1653523540000|2022-05-26 00:05:40|700.79|693.19|700.8|693.2|700.8|693.2|700.74|693.14|6
1653523550000|2022-05-26 00:05:50|700.79|693.19|701.5|693.9|701.56|693.96|700.79|693.19|22
1653523560000|2022-05-26 00:06:00|701.54|693.94|701.81|694.21|702.43|694.83|701.54|693.94|23
1653523570000|2022-05-26 00:06:10|701.93|694.33|701.93|694.33|701.93|694.33|701.93|694.33|1
1653523580000|2022-05-26 00:06:20|702.16|694.56|702.06|694.46|702.16|694.56|702.03|694.43|7
1653523590000|2022-05-26 00:06:30|702.07|694.47|702.11|694.51|702.12|694.52|702.04|694.44|8
1653523600000|2022-05-26 00:06:40|701.98|694.38|702.08|694.48|702.08|694.48|701.93|694.33|15
1653523610000|2022-05-26 00:06:50|702.07|694.47|701.98|694.38|702.07|694.47|701.97|694.37|13
1653523620000|2022-05-26 00:07:00|701.99|694.39|701.91|694.31|701.99|694.39|701.91|694.31|12
1653523630000|2022-05-26 00:07:10|701.89|694.29|702.74|695.14|702.78|695.18|701.89|694.29|15
1653523640000|2022-05-26 00:07:20|702.79|695.19|702.69|695.09|702.84|695.24|702.66|695.06|13
1653523650000|2022-05-26 00:07:30|702.62|695.02|702.69|695.09|702.69|695.09|702.58|694.98|7
1653523660000|2022-05-26 00:07:40|702.67|695.07|702.94|695.34|702.94|695.34|702.62|695.02|17
1653523670000|2022-05-26 00:07:50|702.93|695.33|702.92|695.32|702.93|695.33|702.92|695.32|2
1653523680000|2022-05-26 00:08:00|702.93|695.33|703.08|695.48|703.4|695.8|702.86|695.26|20
1653523690000|2022-05-26 00:08:10|703.09|695.49|703.03|695.43|703.12|695.52|703.03|695.43|8
1653523700000|2022-05-26 00:08:20|703.01|695.41|703|695.4|703.03|695.43|702.99|695.39|24
1653523710000|2022-05-26 00:08:30|702.99|695.39|702.99|695.39|703|695.4|702.98|695.38|9
1653523720000|2022-05-26 00:08:40|702.96|695.36|702.93|695.33|703|695.4|702.85|695.25|18
1653523730000|2022-05-26 00:08:50|702.94|695.34|703.01|695.41|703.02|695.42|702.94|695.34|14
1653523740000|2022-05-26 00:09:00|703|695.4|703.11|695.51|703.11|695.51|703|695.4|7
1653523750000|2022-05-26 00:09:10|703.06|695.46|703.69|696.09|703.77|696.17|703.06|695.46|24
1653523760000|2022-05-26 00:09:20|703.68|696.08|703.84|696.24|703.84|696.24|703.68|696.08|13
1653523770000|2022-05-26 00:09:30|703.77|696.17|703.85|696.25|703.85|696.25|703.76|696.16|5
1653523780000|2022-05-26 00:09:40|703.86|696.26|703.9|696.3|703.91|696.31|703.82|696.22|7
1653523790000|2022-05-26 00:09:50|703.89|696.29|703.88|696.28|703.94|696.34|703.86|696.26|15
1653523800000|2022-05-26 00:10:00|703.9|696.3|703.88|696.28|704.23|696.63|703.82|696.22|27
1653523810000|2022-05-26 00:10:10|703.81|696.21|703.81|696.21|703.88|696.28|703.74|696.14|23
1653523820000|2022-05-26 00:10:20|703.8|696.2|703.75|696.15|703.8|696.2|703.75|696.15|10
1653523830000|2022-05-26 00:10:30|703.74|696.14|703.9|696.3|703.96|696.36|703.74|696.14|17
1653523840000|2022-05-26 00:10:40|703.89|696.29|703.92|696.32|703.93|696.33|703.88|696.28|8
1653523850000|2022-05-26 00:10:50|703.91|696.31|703.92|696.32|703.93|696.33|703.91|696.31|9
1653523860000|2022-05-26 00:11:00|703.91|696.31|703.87|696.27|703.91|696.31|703.87|696.27|12
1653523870000|2022-05-26 00:11:10|703.89|696.29|703.18|695.58|703.89|696.29|703.14|695.54|19
1653523880000|2022-05-26 00:11:20|703.16|695.56|702.8|695.2|703.16|695.56|702.8|695.2|16
1653523890000|2022-05-26 00:11:30|702.79|695.19|702.83|695.23|702.84|695.24|702.78|695.18|12
1653523900000|2022-05-26 00:11:40|702.84|695.24|702.85|695.25|702.87|695.27|702.83|695.23|7
1653523910000|2022-05-26 00:11:50|702.9|695.3|703.41|695.81|703.43|695.83|702.9|695.3|13
1653523920000|2022-05-26 00:12:00|703.4|695.8|704.2|696.6|704.2|696.6|703.4|695.8|18
1653523930000|2022-05-26 00:12:10|704.27|696.67|704.78|697.18|705.07|697.47|704.26|696.66|18
1653523940000|2022-05-26 00:12:20|704.8|697.2|705.2|697.6|705.33|697.73|704.1|696.5|23
1653523950000|2022-05-26 00:12:30|705.21|697.61|705.37|697.77|705.37|697.77|705.19|697.59|9
1653523960000|2022-05-26 00:12:40|705.38|697.78|705.34|697.74|705.39|697.79|705.34|697.74|4
1653523970000|2022-05-26 00:12:50|705.33|697.73|705.44|697.84|705.44|697.84|705.33|697.73|13
1653523980000|2022-05-26 00:13:00|705.51|697.91|705.54|697.94|705.56|697.96|705.5|697.9|12
1653523990000|2022-05-26 00:13:10|705.59|697.99|705.09|697.49|705.59|697.99|705.07|697.47|14
1653524010000|2022-05-26 00:13:30|705.1|697.5|704.94|697.34|705.1|697.5|704.94|697.34|6
1653524020000|2022-05-26 00:13:40|704.93|697.33|704.92|697.32|704.93|697.33|704.9|697.3|6
1653524030000|2022-05-26 00:13:50|704.93|697.33|704.89|697.29|704.93|697.33|704.89|697.29|14
1653524040000|2022-05-26 00:14:00|704.88|697.28|705.03|697.43|705.07|697.47|704.87|697.27|18
1653524050000|2022-05-26 00:14:10|705|697.4|705.69|698.09|705.69|698.09|704.94|697.34|21
1653524060000|2022-05-26 00:14:20|705.81|698.21|705.97|698.37|706.61|699.01|705.78|698.18|30
1653524070000|2022-05-26 00:14:30|705.99|698.39|706.4|698.8|706.41|698.81|705.99|698.39|21
1653524080000|2022-05-26 00:14:40|706.41|698.81|706.18|698.58|706.42|698.82|706.14|698.54|13
1653524090000|2022-05-26 00:14:50|706.16|698.56|706.45|698.85|706.46|698.86|706.13|698.53|22
1653524100000|2022-05-26 00:15:00|706.47|698.87|706.06|698.46|706.48|698.88|706.06|698.46|18
1653524110000|2022-05-26 00:15:10|706.05|698.45|706|698.4|706.07|698.47|705.99|698.39|11
1653524120000|2022-05-26 00:15:20|706.06|698.46|705.82|698.22|706.06|698.46|705.82|698.22|14
1653524130000|2022-05-26 00:15:30|705.81|698.21|705.12|697.52|705.81|698.21|705.12|697.52|22
1653524140000|2022-05-26 00:15:40|705.08|697.48|705.04|697.44|705.09|697.49|705.01|697.41|18
1653524150000|2022-05-26 00:15:50|705.02|697.42|705.5|697.9|705.51|697.91|704.96|697.36|20
1653524160000|2022-05-26 00:16:00|705.49|697.89|705.54|697.94|705.68|698.08|705.34|697.74|20
1653524170000|2022-05-26 00:16:10|705.53|697.93|705.51|697.91|705.54|697.94|705.44|697.84|22
1653524180000|2022-05-26 00:16:20|705.5|697.9|705.52|697.92|705.54|697.94|705.48|697.88|12
1653524190000|2022-05-26 00:16:30|705.51|697.91|705.51|697.91|705.51|697.91|705.51|697.91|1
1653524200000|2022-05-26 00:16:40|705.49|697.89|705.49|697.89|705.49|697.89|705.49|697.89|1
1653524210000|2022-05-26 00:16:50|705.47|697.87|705.57|697.97|705.57|697.97|705.44|697.84|10
1653524220000|2022-05-26 00:17:00|705.61|698.01|705.57|697.97|705.68|698.08|705.57|697.97|13
1653524230000|2022-05-26 00:17:10|705.58|697.98|705.57|697.97|705.6|698|705.57|697.97|11
1653524240000|2022-05-26 00:17:20|705.53|697.93|705.16|697.56|705.53|697.93|705.05|697.45|25
1653524250000|2022-05-26 00:17:30|705.15|697.55|705.14|697.54|705.16|697.56|705.14|697.54|11
1653524260000|2022-05-26 00:17:40|705.08|697.48|704.98|697.38|705.15|697.55|704.98|697.38|15
1653524270000|2022-05-26 00:17:50|704.97|697.37|704.89|697.29|704.97|697.37|704.89|697.29|11
1653524280000|2022-05-26 00:18:00|704.91|697.31|705.74|698.14|705.78|698.18|704.91|697.31|31
1653524290000|2022-05-26 00:18:10|705.73|698.13|706.09|698.49|706.45|698.85|705.71|698.11|26
1653524300000|2022-05-26 00:18:20|706.04|698.44|705.95|698.35|706.04|698.44|705.93|698.33|5
1653524310000|2022-05-26 00:18:30|705.97|698.37|705.94|698.34|706.06|698.46|705.9|698.3|16
1653524320000|2022-05-26 00:18:40|705.93|698.33|706.58|698.98|706.6|699|705.93|698.33|26
1653524330000|2022-05-26 00:18:50|706.59|698.99|706.74|699.14|706.78|699.18|706.58|698.98|19
1653524340000|2022-05-26 00:19:00|706.75|699.15|707.3|699.7|707.33|699.73|706.74|699.14|26
1653524350000|2022-05-26 00:19:10|707.31|699.71|707.42|699.82|707.42|699.82|707.26|699.66|14
1653524360000|2022-05-26 00:19:20|707.44|699.84|707.61|700.01|707.61|700.01|707.39|699.79|19
1653524370000|2022-05-26 00:19:30|707.66|700.06|707.63|700.03|707.83|700.23|707.61|700.01|13
1653524380000|2022-05-26 00:19:40|707.64|700.04|707.62|700.02|707.7|700.1|707.57|699.97|11
1653524390000|2022-05-26 00:19:50|707.69|700.09|707.71|700.11|707.71|700.11|707.69|700.09|3
1653524400000|2022-05-26 00:20:00|707.7|700.1|707.68|700.08|707.7|700.1|707.62|700.02|11
1653524410000|2022-05-26 00:20:10|707.67|700.07|707.69|700.09|707.7|700.1|707.67|700.07|4
1653524420000|2022-05-26 00:20:20|707.7|700.1|707.65|700.05|707.7|700.1|707.65|700.05|3
1653524430000|2022-05-26 00:20:30|707.64|700.04|707.67|700.07|707.69|700.09|707.57|699.97|17
1653524440000|2022-05-26 00:20:40|707.68|700.08|707.25|699.65|707.76|700.16|707.22|699.62|28
1653524450000|2022-05-26 00:20:50|707.24|699.64|707.41|699.81|707.41|699.81|707.17|699.57|12
1653524460000|2022-05-26 00:21:00|707.42|699.82|707.64|700.04|707.65|700.05|707.41|699.81|14
1653524470000|2022-05-26 00:21:10|707.65|700.05|708.24|700.64|708.24|700.64|707.65|700.05|15
1653524480000|2022-05-26 00:21:20|708.27|700.67|708.33|700.73|708.41|700.81|708.27|700.67|5
1653524490000|2022-05-26 00:21:30|708.37|700.77|708.33|700.73|708.42|700.82|708.33|700.73|5
1653524500000|2022-05-26 00:21:40|708.37|700.77|708.39|700.79|708.4|700.8|708.37|700.77|4
1653524510000|2022-05-26 00:21:50|708.37|700.77|708.66|701.06|708.66|701.06|708.33|700.73|14
1653524520000|2022-05-26 00:22:00|708.7|701.1|708.17|700.57|708.7|701.1|708.13|700.53|20
1653524530000|2022-05-26 00:22:10|708.15|700.55|708.12|700.52|708.16|700.56|708.08|700.48|13
1653524540000|2022-05-26 00:22:20|708.13|700.53|708.12|700.52|708.13|700.53|708.12|700.52|2
1653524550000|2022-05-26 00:22:30|708.03|700.43|708.01|700.41|708.04|700.44|708.01|700.41|11
1653524560000|2022-05-26 00:22:40|708.13|700.53|708.13|700.53|708.13|700.53|708.13|700.53|1
1653524570000|2022-05-26 00:22:50|708.31|700.71|708.32|700.72|708.33|700.73|708.3|700.7|13
1653524580000|2022-05-26 00:23:00|708.34|700.74|708.33|700.73|708.34|700.74|708.29|700.69|18
1653524590000|2022-05-26 00:23:10|708.32|700.72|708.33|700.73|708.33|700.73|708.32|700.72|6
1653524600000|2022-05-26 00:23:20|708.32|700.72|707.99|700.39|708.32|700.72|707.99|700.39|9
1653524610000|2022-05-26 00:23:30|708|700.4|708.03|700.43|708.03|700.43|707.99|700.39|4
1653524620000|2022-05-26 00:23:40|708.02|700.42|708.02|700.42|708.04|700.44|707.95|700.35|15
1653524630000|2022-05-26 00:23:50|708.03|700.43|708.02|700.42|708.03|700.43|707.9|700.3|11
1653524640000|2022-05-26 00:24:00|708.03|700.43|708.33|700.73|708.59|700.99|708.02|700.42|17
1653524650000|2022-05-26 00:24:10|708.27|700.67|708.08|700.48|708.27|700.67|708.08|700.48|17
1653524660000|2022-05-26 00:24:20|708.06|700.46|708.08|700.48|708.08|700.48|708.04|700.44|10
1653524670000|2022-05-26 00:24:30|708.07|700.47|707.99|700.39|708.08|700.48|707.98|700.38|8
1653524680000|2022-05-26 00:24:40|707.98|700.38|708.01|700.41|708.02|700.42|707.98|700.38|10
1653524690000|2022-05-26 00:24:50|708|700.4|708.35|700.75|708.35|700.75|707.97|700.37|13
1653524700000|2022-05-26 00:25:00|708.37|700.77|708.47|700.87|708.55|700.95|708.36|700.76|28
1653524710000|2022-05-26 00:25:10|708.46|700.86|708.54|700.94|708.54|700.94|708.45|700.85|9
1653524720000|2022-05-26 00:25:20|708.53|700.93|708.61|701.01|708.61|701.01|708.53|700.93|14
1653524730000|2022-05-26 00:25:30|708.66|701.06|708.8|701.2|708.8|701.2|708.66|701.06|9
1653524740000|2022-05-26 00:25:40|708.79|701.19|708.68|701.08|708.8|701.2|708.67|701.07|8
1653524750000|2022-05-26 00:25:50|708.67|701.07|708.74|701.14|708.74|701.14|708.67|701.07|5
1653524760000|2022-05-26 00:26:00|708.75|701.15|708.88|701.28|708.91|701.31|708.74|701.14|8
1653524770000|2022-05-26 00:26:10|708.85|701.25|708.9|701.3|708.91|701.31|708.83|701.23|9
1653524780000|2022-05-26 00:26:20|708.91|701.31|708.91|701.31|708.91|701.31|708.9|701.3|3
1653524790000|2022-05-26 00:26:30|708.9|701.3|708.9|701.3|708.91|701.31|708.9|701.3|5
1653524800000|2022-05-26 00:26:40|708.88|701.28|708.88|701.28|708.88|701.28|708.88|701.28|1
1653524810000|2022-05-26 00:26:50|708.89|701.29|708.92|701.32|708.92|701.32|708.89|701.29|4
1653524820000|2022-05-26 00:27:00|708.91|701.31|708.91|701.31|708.92|701.32|708.91|701.31|3
1653524840000|2022-05-26 00:27:20|709.07|701.47|709.46|701.86|709.5|701.9|709.07|701.47|22
1653524850000|2022-05-26 00:27:30|709.48|701.88|709.05|701.45|709.52|701.92|709.05|701.45|27
1653524860000|2022-05-26 00:27:40|709.3|701.7|709.55|701.95|709.72|702.12|709.3|701.7|20
1653524870000|2022-05-26 00:27:50|709.53|701.93|709.53|701.93|709.53|701.93|709.53|701.93|1
1653524880000|2022-05-26 00:28:00|709.55|701.95|709.86|702.26|709.89|702.29|709.55|701.95|13
1653524890000|2022-05-26 00:28:10|709.87|702.27|709.88|702.28|709.89|702.29|709.86|702.26|10
1653524900000|2022-05-26 00:28:20|709.89|702.29|709.9|702.3|709.9|702.3|709.88|702.28|5
1653524910000|2022-05-26 00:28:30|709.89|702.29|709.91|702.31|709.91|702.31|709.89|702.29|3
1653524920000|2022-05-26 00:28:40|709.87|702.27|709.87|702.27|709.87|702.27|709.87|702.27|1
1653524930000|2022-05-26 00:28:50|709.84|702.24|709.66|702.06|709.84|702.24|709.66|702.06|14
1653524940000|2022-05-26 00:29:00|709.64|702.04|709.59|701.99|709.64|702.04|709.13|701.53|32
1653524950000|2022-05-26 00:29:10|709.62|702.02|710.09|702.49|710.6|703|709.61|702.01|25
1653524960000|2022-05-26 00:29:20|709.98|702.38|710.4|702.8|710.4|702.8|709.9|702.3|19
1653524970000|2022-05-26 00:29:30|710.42|702.82|710.88|703.28|711.1|703.5|710.42|702.82|25
1653524980000|2022-05-26 00:29:40|710.89|703.29|710.67|703.07|710.89|703.29|710.67|703.07|9
1653524990000|2022-05-26 00:29:50|710.71|703.11|710.85|703.25|710.93|703.33|710.64|703.04|18
1653525000000|2022-05-26 00:30:00|710.87|703.27|710.88|703.28|711.21|703.61|710.69|703.09|18
1653525010000|2022-05-26 00:30:10|710.87|703.27|710.33|702.73|711.19|703.59|710.3|702.7|21
1653525020000|2022-05-26 00:30:20|710.34|702.74|710.2|702.6|710.36|702.76|710.2|702.6|7
1653525030000|2022-05-26 00:30:30|710.19|702.59|710.26|702.66|710.26|702.66|710.19|702.59|6
1653525040000|2022-05-26 00:30:40|710.25|702.65|710.24|702.64|710.25|702.65|710.24|702.64|2
1653525050000|2022-05-26 00:30:50|710.21|702.61|710.17|702.57|710.24|702.64|710.17|702.57|8
1653525060000|2022-05-26 00:31:00|710.16|702.56|710.12|702.52|710.17|702.57|710.11|702.51|9
1653525070000|2022-05-26 00:31:10|710.13|702.53|710.09|702.49|710.16|702.56|710.09|702.49|8
1653525080000|2022-05-26 00:31:20|710.15|702.55|710.1|702.5|710.15|702.55|710.09|702.49|10
1653525090000|2022-05-26 00:31:30|710.07|702.47|710.06|702.46|710.09|702.49|710.06|702.46|4
1653525100000|2022-05-26 00:31:40|710.05|702.45|710.03|702.43|710.06|702.46|710|702.4|10
1653525110000|2022-05-26 00:31:50|710.04|702.44|710.39|702.79|710.39|702.79|710.01|702.41|22
1653525120000|2022-05-26 00:32:00|710.4|702.8|710.65|703.05|710.68|703.08|710.4|702.8|13
1653525130000|2022-05-26 00:32:10|710.67|703.07|710.97|703.37|710.97|703.37|710.66|703.06|7
1653525140000|2022-05-26 00:32:20|710.96|703.36|711.06|703.46|711.06|703.46|710.95|703.35|12
1653525150000|2022-05-26 00:32:30|710.99|703.39|710.74|703.14|710.99|703.39|710.31|702.71|25
1653525160000|2022-05-26 00:32:40|710.73|703.13|710.88|703.28|710.88|703.28|710.67|703.07|18
1653525170000|2022-05-26 00:32:50|710.89|703.29|711.06|703.46|711.06|703.46|710.89|703.29|16
1653525180000|2022-05-26 00:33:00|710.99|703.39|711.21|703.61|711.21|703.61|710.89|703.29|17
1653525190000|2022-05-26 00:33:10|711.36|703.76|711.41|703.81|711.42|703.82|711.24|703.64|21
1653525200000|2022-05-26 00:33:20|711.42|703.82|711.43|703.83|711.49|703.89|711.39|703.79|18
1653525210000|2022-05-26 00:33:30|711.42|703.82|711.55|703.95|711.56|703.96|711.41|703.81|15
1653525220000|2022-05-26 00:33:40|711.56|703.96|711.75|704.15|711.84|704.24|711.54|703.94|14
1653525230000|2022-05-26 00:33:50|711.76|704.16|711.76|704.16|711.77|704.17|711.75|704.15|9
1653525240000|2022-05-26 00:34:00|711.8|704.2|711.98|704.38|711.98|704.38|711.8|704.2|17
1653525250000|2022-05-26 00:34:10|711.96|704.36|711.99|704.39|711.99|704.39|711.95|704.35|11
1653525260000|2022-05-26 00:34:20|711.97|704.37|711.95|704.35|711.98|704.38|711.91|704.31|24
1653525270000|2022-05-26 00:34:30|711.94|704.34|712.03|704.43|712.04|704.44|711.94|704.34|15
1653525280000|2022-05-26 00:34:40|712.02|704.42|712|704.4|712.02|704.42|712|704.4|4
1653525290000|2022-05-26 00:34:50|712.04|704.44|712.01|704.41|712.51|704.91|712|704.4|23
1653525300000|2022-05-26 00:35:00|712.13|704.53|711.94|704.34|712.13|704.53|711.93|704.33|22
1653525310000|2022-05-26 00:35:10|711.98|704.38|711.91|704.31|711.99|704.39|711.91|704.31|16
1653525320000|2022-05-26 00:35:20|711.95|704.35|711.97|704.37|711.98|704.38|711.95|704.35|7
1653525330000|2022-05-26 00:35:30|711.98|704.38|711.98|704.38|711.98|704.38|711.98|704.38|1
1653525340000|2022-05-26 00:35:40|712|704.4|712.06|704.46|712.06|704.46|711.98|704.38|9
1653525350000|2022-05-26 00:35:50|712.05|704.45|712.01|704.41|712.05|704.45|712.01|704.41|5
1653525360000|2022-05-26 00:36:00|712.02|704.42|712.04|704.44|712.04|704.44|712.01|704.41|3
1653525370000|2022-05-26 00:36:10|712.05|704.45|712.01|704.41|712.05|704.45|712.01|704.41|2
1653525380000|2022-05-26 00:36:20|712|704.4|711.9|704.3|712.01|704.41|711.9|704.3|15
1653525390000|2022-05-26 00:36:30|711.95|704.35|711.88|704.28|711.95|704.35|711.88|704.28|11
1653525400000|2022-05-26 00:36:40|711.89|704.29|711.88|704.28|711.95|704.35|711.81|704.21|10
1653525410000|2022-05-26 00:36:50|711.71|704.11|711.2|703.6|711.77|704.17|711.18|703.58|18
1653525420000|2022-05-26 00:37:00|711.21|703.61|710.5|702.9|711.21|703.61|710.5|702.9|22
1653525430000|2022-05-26 00:37:10|710.51|702.91|710.52|702.92|710.52|702.92|710.47|702.87|7
1653525440000|2022-05-26 00:37:20|710.51|702.91|710.35|702.75|710.6|703|710.35|702.75|8
1653525450000|2022-05-26 00:37:30|710.38|702.78|710.31|702.71|710.43|702.83|710.31|702.71|11
1653525460000|2022-05-26 00:37:40|710.32|702.72|710.77|703.17|710.77|703.17|710.3|702.7|14
1653525470000|2022-05-26 00:37:50|710.76|703.16|710.79|703.19|710.84|703.24|710.69|703.09|18
1653525480000|2022-05-26 00:38:00|710.87|703.27|710.94|703.34|711|703.4|710.86|703.26|5
1653525490000|2022-05-26 00:38:10|710.93|703.33|710.06|702.46|710.93|703.33|710.06|702.46|25
1653525500000|2022-05-26 00:38:20|710.05|702.45|710.12|702.52|710.17|702.57|709.96|702.36|24
1653525510000|2022-05-26 00:38:30|710.16|702.56|710.17|702.57|710.17|702.57|710.16|702.56|2
1653525520000|2022-05-26 00:38:40|710.18|702.58|710.02|702.42|710.18|702.58|709.97|702.37|19
1653525530000|2022-05-26 00:38:50|710.01|702.41|709.97|702.37|710.07|702.47|709.97|702.37|16
1653525540000|2022-05-26 00:39:00|709.92|702.32|709.55|701.95|709.98|702.38|709.26|701.66|15
1653525550000|2022-05-26 00:39:10|709.52|701.92|709.23|701.63|709.53|701.93|709.21|701.61|17
1653525560000|2022-05-26 00:39:20|709.26|701.66|709.24|701.64|709.28|701.68|709.22|701.62|11
1653525570000|2022-05-26 00:39:30|709.25|701.65|709.19|701.59|709.26|701.66|709.19|701.59|3
1653525580000|2022-05-26 00:39:40|709.2|701.6|709.21|701.61|709.21|701.61|709.14|701.54|5
1653525590000|2022-05-26 00:39:50|709.2|701.6|709.18|701.58|709.2|701.6|709.15|701.55|4
1653525600000|2022-05-26 00:40:00|709.19|701.59|709.2|701.6|709.2|701.6|709.17|701.57|8
1653525610000|2022-05-26 00:40:10|709.19|701.59|709.21|701.61|709.21|701.61|709.19|701.59|3
1653525630000|2022-05-26 00:40:30|709.18|701.58|708.98|701.38|709.18|701.58|708.97|701.37|16
1653525640000|2022-05-26 00:40:40|708.96|701.36|708.83|701.23|708.96|701.36|708.79|701.19|16
1653525650000|2022-05-26 00:40:50|708.81|701.21|708.85|701.25|708.86|701.26|708.8|701.2|23
1653525660000|2022-05-26 00:41:00|708.86|701.26|708.8|701.2|708.86|701.26|708.73|701.13|18
1653525670000|2022-05-26 00:41:10|708.79|701.19|708.76|701.16|708.8|701.2|708.72|701.12|17
1653525680000|2022-05-26 00:41:20|708.78|701.18|708.77|701.17|708.78|701.18|708.76|701.16|9
1653525690000|2022-05-26 00:41:30|708.78|701.18|708.81|701.21|708.82|701.22|708.76|701.16|13
1653525700000|2022-05-26 00:41:40|708.8|701.2|708.8|701.2|708.82|701.22|708.79|701.19|8
1653525720000|2022-05-26 00:42:00|708.78|701.18|708.78|701.18|708.79|701.19|708.78|701.18|7
1653525730000|2022-05-26 00:42:10|708.79|701.19|708.1|700.5|708.79|701.19|708.1|700.5|22
1653525740000|2022-05-26 00:42:20|708.11|700.51|708.09|700.49|708.11|700.51|708.05|700.45|10
1653525750000|2022-05-26 00:42:30|708.08|700.48|708.16|700.56|708.2|700.6|708.08|700.48|11
1653525760000|2022-05-26 00:42:40|708.17|700.57|708.51|700.91|708.51|700.91|708.17|700.57|14
1653525770000|2022-05-26 00:42:50|708.52|700.92|708.71|701.11|708.87|701.27|708.5|700.9|26
1653525780000|2022-05-26 00:43:00|708.7|701.1|708.64|701.04|708.7|701.1|708.64|701.04|3
1653525790000|2022-05-26 00:43:10|708.65|701.05|708.78|701.18|708.78|701.18|708.65|701.05|17
1653525800000|2022-05-26 00:43:20|708.82|701.22|709.11|701.51|709.11|701.51|708.82|701.22|4
1653525810000|2022-05-26 00:43:30|709.17|701.57|709.52|701.92|709.53|701.93|709.17|701.57|14
1653525820000|2022-05-26 00:43:40|709.53|701.93|709.9|702.3|709.92|702.32|709.5|701.9|23
1653525830000|2022-05-26 00:43:50|709.86|702.26|709.94|702.34|709.97|702.37|709.86|702.26|17
1653525840000|2022-05-26 00:44:00|709.96|702.36|709.92|702.32|709.98|702.38|709.9|702.3|15
1653525850000|2022-05-26 00:44:10|709.9|702.3|709.9|702.3|709.91|702.31|709.87|702.27|15
1653525860000|2022-05-26 00:44:20|709.89|702.29|709.68|702.08|709.89|702.29|709.68|702.08|13
1653525870000|2022-05-26 00:44:30|709.7|702.1|709.65|702.05|709.7|702.1|709.65|702.05|12
1653525880000|2022-05-26 00:44:40|709.48|701.88|709.23|701.63|709.54|701.94|709.23|701.63|16
1653525890000|2022-05-26 00:44:50|709.32|701.72|709.5|701.9|709.62|702.02|709.32|701.72|24
1653525900000|2022-05-26 00:45:00|709.49|701.89|709.76|702.16|709.76|702.16|709.49|701.89|18
1653525910000|2022-05-26 00:45:10|709.74|702.14|710.03|702.43|710.14|702.54|709.74|702.14|18
1653525920000|2022-05-26 00:45:20|710.04|702.44|709.32|701.72|710.08|702.48|709.32|701.72|23
1653525930000|2022-05-26 00:45:30|709.31|701.71|709.26|701.66|709.32|701.72|709.19|701.59|8
1653525940000|2022-05-26 00:45:40|709.27|701.67|709.21|701.61|709.27|701.67|709.19|701.59|13
1653525950000|2022-05-26 00:45:50|709.2|701.6|709.33|701.73|709.34|701.74|709.2|701.6|16
1653525960000|2022-05-26 00:46:00|709.36|701.76|709.81|702.21|709.81|702.21|709.3|701.7|20
1653525970000|2022-05-26 00:46:10|709.82|702.22|709.84|702.24|709.88|702.28|709.81|702.21|21
1653525980000|2022-05-26 00:46:20|709.85|702.25|709.94|702.34|709.97|702.37|709.85|702.25|16
1653525990000|2022-05-26 00:46:30|709.93|702.33|709.93|702.33|709.93|702.33|709.9|702.3|3
1653526000000|2022-05-26 00:46:40|709.92|702.32|709.86|702.26|709.92|702.32|709.86|702.26|6
1653526010000|2022-05-26 00:46:50|709.87|702.27|709.83|702.23|709.87|702.27|709.83|702.23|4
1653526020000|2022-05-26 00:47:00|709.85|702.25|709.85|702.25|709.85|702.25|709.85|702.25|1
1653526030000|2022-05-26 00:47:10|709.84|702.24|709.39|701.79|709.84|702.24|709.35|701.75|16
1653526040000|2022-05-26 00:47:20|709.38|701.78|709.36|701.76|709.4|701.8|709.36|701.76|14
1653526050000|2022-05-26 00:47:30|709.34|701.74|709.68|702.08|709.76|702.16|709.32|701.72|22
1653526060000|2022-05-26 00:47:40|709.67|702.07|709.74|702.14|709.76|702.16|709.67|702.07|13
1653526070000|2022-05-26 00:47:50|709.73|702.13|709.72|702.12|709.78|702.18|709.72|702.12|17
1653526080000|2022-05-26 00:48:00|709.78|702.18|709.77|702.17|709.79|702.19|709.71|702.11|10
1653526090000|2022-05-26 00:48:10|709.78|702.18|709.69|702.09|709.78|702.18|709.69|702.09|9
1653526100000|2022-05-26 00:48:20|709.7|702.1|709.69|702.09|709.7|702.1|709.69|702.09|6
1653526110000|2022-05-26 00:48:30|709.7|702.1|709.68|702.08|709.7|702.1|709.68|702.08|8
1653526120000|2022-05-26 00:48:40|709.67|702.07|709.59|701.99|709.67|702.07|709.36|701.76|19
1653526130000|2022-05-26 00:48:50|709.61|702.01|709.6|702|709.61|702.01|709.6|702|10
1653526140000|2022-05-26 00:49:00|709.73|702.13|709.78|702.18|709.79|702.19|709.73|702.13|8
1653526150000|2022-05-26 00:49:10|709.77|702.17|709.74|702.14|709.78|702.18|709.73|702.13|6
1653526160000|2022-05-26 00:49:20|709.72|702.12|709.66|702.06|709.72|702.12|709.66|702.06|5
1653526180000|2022-05-26 00:49:40|709.68|702.08|709.72|702.12|709.72|702.12|709.66|702.06|3
1653526190000|2022-05-26 00:49:50|709.73|702.13|709.73|702.13|709.74|702.14|709.73|702.13|3
1653526200000|2022-05-26 00:50:00|709.74|702.14|709.67|702.07|709.77|702.17|709.66|702.06|11
1653526210000|2022-05-26 00:50:10|709.66|702.06|709.61|702.01|709.68|702.08|709.59|701.99|13
1653526220000|2022-05-26 00:50:20|709.65|702.05|709.6|702|709.65|702.05|709.6|702|5
1653526230000|2022-05-26 00:50:30|709.61|702.01|709.64|702.04|709.64|702.04|709.6|702|7
1653526240000|2022-05-26 00:50:40|709.63|702.03|709.67|702.07|709.67|702.07|709.6|702|14
1653526250000|2022-05-26 00:50:50|709.76|702.16|709.7|702.1|709.76|702.16|709.7|702.1|7
1653526260000|2022-05-26 00:51:00|709.69|702.09|709.4|701.8|709.79|702.19|709.38|701.78|11
1653526270000|2022-05-26 00:51:10|709.39|701.79|709.29|701.69|709.39|701.79|709.29|701.69|6
1653526280000|2022-05-26 00:51:20|709.34|701.74|709.28|701.68|709.34|701.74|709.28|701.68|8
1653526290000|2022-05-26 00:51:30|709.31|701.71|709.65|702.05|709.65|702.05|709.25|701.65|20
1653526300000|2022-05-26 00:51:40|709.66|702.06|709.68|702.08|709.72|702.12|709.64|702.04|14
1653526310000|2022-05-26 00:51:50|709.6|702|709.7|702.1|709.7|702.1|709.58|701.98|10
1653526320000|2022-05-26 00:52:00|709.69|702.09|709.67|702.07|709.7|702.1|709.58|701.98|19
1653526340000|2022-05-26 00:52:20|709.68|702.08|709.67|702.07|709.69|702.09|709.66|702.06|8
1653526350000|2022-05-26 00:52:30|709.66|702.06|709.67|702.07|709.67|702.07|709.66|702.06|2
1653526360000|2022-05-26 00:52:40|709.73|702.13|709.33|701.73|709.73|702.13|709.32|701.72|18
1653526370000|2022-05-26 00:52:50|709.32|701.72|709.21|701.61|709.36|701.76|709.16|701.56|18
1653526380000|2022-05-26 00:53:00|709.16|701.56|708.83|701.23|709.18|701.58|708.81|701.21|25
1653526390000|2022-05-26 00:53:10|708.82|701.22|708.93|701.33|708.95|701.35|708.81|701.21|18
1653526400000|2022-05-26 00:53:20|708.92|701.32|708.31|700.71|708.92|701.32|708.23|700.63|15
1653526410000|2022-05-26 00:53:30|708.33|700.73|708.28|700.68|708.34|700.74|708.27|700.67|13
1653526420000|2022-05-26 00:53:40|708.3|700.7|708.28|700.68|708.37|700.77|708.23|700.63|20
1653526430000|2022-05-26 00:53:50|708.29|700.69|708.24|700.64|708.29|700.69|708.23|700.63|10
1653526440000|2022-05-26 00:54:00|708.26|700.66|708.42|700.82|708.66|701.06|708.26|700.66|15
1653526450000|2022-05-26 00:54:10|708.41|700.81|708.23|700.63|708.41|700.81|708.22|700.62|12
1653526460000|2022-05-26 00:54:20|708.25|700.65|708.27|700.67|708.29|700.69|708.25|700.65|7
1653526470000|2022-05-26 00:54:30|708.26|700.66|708.24|700.64|708.29|700.69|708.24|700.64|7
1653526480000|2022-05-26 00:54:40|708.26|700.66|708.24|700.64|708.26|700.66|708.21|700.61|9
1653526490000|2022-05-26 00:54:50|708.21|700.61|708.18|700.58|708.24|700.64|708.18|700.58|10
1653526500000|2022-05-26 00:55:00|708.13|700.53|708.26|700.66|708.29|700.69|708.13|700.53|11
1653526510000|2022-05-26 00:55:10|708.28|700.68|708.28|700.68|708.3|700.7|708.27|700.67|5
1653526520000|2022-05-26 00:55:20|708.27|700.67|708.25|700.65|708.28|700.68|708.23|700.63|6
1653526530000|2022-05-26 00:55:30|708.28|700.68|708.29|700.69|708.3|700.7|708.27|700.67|5
1653526540000|2022-05-26 00:55:40|708.28|700.68|708.29|700.69|708.3|700.7|708.25|700.65|7
1653526550000|2022-05-26 00:55:50|708.31|700.71|707.2|699.6|708.31|700.71|707.2|699.6|12
1653526560000|2022-05-26 00:56:00|707.19|699.59|707.18|699.58|707.31|699.71|707.18|699.58|22
1653526570000|2022-05-26 00:56:10|707.19|699.59|706.78|699.18|707.19|699.59|706.78|699.18|18
1653526580000|2022-05-26 00:56:20|706.79|699.19|706.74|699.14|706.85|699.25|706.74|699.14|18
1653526590000|2022-05-26 00:56:30|706.75|699.15|706.76|699.16|706.77|699.17|706.75|699.15|4
1653526600000|2022-05-26 00:56:40|706.75|699.15|706.76|699.16|706.76|699.16|706.72|699.12|5
1653526610000|2022-05-26 00:56:50|706.77|699.17|706.77|699.17|706.81|699.21|706.76|699.16|20
1653526620000|2022-05-26 00:57:00|706.81|699.21|706.83|699.23|706.89|699.29|706.8|699.2|12
1653526630000|2022-05-26 00:57:10|706.82|699.22|706.83|699.23|706.85|699.25|706.82|699.22|9
1653526640000|2022-05-26 00:57:20|706.84|699.24|706.84|699.24|706.84|699.24|706.84|699.24|1
1653526660000|2022-05-26 00:57:40|706.83|699.23|706.84|699.24|706.85|699.25|706.83|699.23|4
1653526670000|2022-05-26 00:57:50|706.83|699.23|706.74|699.14|706.84|699.24|706.74|699.14|9
1653526680000|2022-05-26 00:58:00|706.72|699.12|706.74|699.14|706.75|699.15|706.71|699.11|9
1653526690000|2022-05-26 00:58:10|706.73|699.13|706.79|699.19|706.82|699.22|706.73|699.13|7
1653526700000|2022-05-26 00:58:20|706.78|699.18|706.8|699.2|706.8|699.2|706.77|699.17|5
1653526710000|2022-05-26 00:58:30|706.81|699.21|706.73|699.13|706.81|699.21|706.73|699.13|9
1653526720000|2022-05-26 00:58:40|706.72|699.12|706.74|699.14|706.75|699.15|706.72|699.12|13
1653526730000|2022-05-26 00:58:50|706.73|699.13|706.75|699.15|706.76|699.16|706.72|699.12|13
1653526740000|2022-05-26 00:59:00|706.74|699.14|706.31|698.71|706.78|699.18|706.31|698.71|24
1653526750000|2022-05-26 00:59:10|706.24|698.64|706.27|698.67|706.51|698.91|706.22|698.62|21
1653526760000|2022-05-26 00:59:20|706.4|698.8|706.23|698.63|706.42|698.82|706.23|698.63|18
1653526770000|2022-05-26 00:59:30|706.24|698.64|706.62|699.02|706.65|699.05|706.22|698.62|23
1653526780000|2022-05-26 00:59:40|706.63|699.03|706.6|699|706.63|699.03|706.6|699|13
1653526790000|2022-05-26 00:59:50|706.59|698.99|706.63|699.03|706.63|699.03|706.56|698.96|16
1653526800000|2022-05-26 01:00:00|706.58|698.98|707.06|699.46|707.06|699.46|706.58|698.98|17
1653526810000|2022-05-26 01:00:10|707.07|699.47|707.46|699.86|707.48|699.88|707.03|699.43|18
1653526820000|2022-05-26 01:00:20|707.45|699.85|707.42|699.82|707.46|699.86|707.42|699.82|11
1653526830000|2022-05-26 01:00:30|707.62|700.02|707.52|699.92|707.64|700.04|707.52|699.92|9
1653526840000|2022-05-26 01:00:40|707.47|699.87|707.08|699.48|707.47|699.87|706.97|699.37|20
1653526850000|2022-05-26 01:00:50|707.18|699.58|707.08|699.48|707.18|699.58|707.08|699.48|16
1653526860000|2022-05-26 01:01:00|707.1|699.5|706.97|699.37|707.1|699.5|706.95|699.35|26
1653526870000|2022-05-26 01:01:10|706.96|699.36|706.95|699.35|706.97|699.37|706.92|699.32|14
1653526880000|2022-05-26 01:01:20|706.94|699.34|706.92|699.32|706.95|699.35|706.92|699.32|8
1653526890000|2022-05-26 01:01:30|706.93|699.33|707.5|699.9|707.51|699.91|706.92|699.32|20
1653526900000|2022-05-26 01:01:40|707.49|699.89|707.55|699.95|707.58|699.98|707.32|699.72|25
1653526910000|2022-05-26 01:01:50|707.56|699.96|707.53|699.93|707.58|699.98|707.52|699.92|13
1653526920000|2022-05-26 01:02:00|707.58|699.98|707.67|700.07|707.68|700.08|707.55|699.95|13
1653526930000|2022-05-26 01:02:10|707.66|700.06|707.67|700.07|707.69|700.09|707.61|700.01|12
1653526940000|2022-05-26 01:02:20|707.65|700.05|707.76|700.16|707.76|700.16|707.65|700.05|7
1653526950000|2022-05-26 01:02:30|707.75|700.15|707.71|700.11|707.76|700.16|707.7|700.1|8
1653526960000|2022-05-26 01:02:40|707.72|700.12|708.27|700.67|708.3|700.7|707.72|700.12|16
1653526970000|2022-05-26 01:02:50|708.28|700.68|708.27|700.67|708.28|700.68|708.26|700.66|8
1653526980000|2022-05-26 01:03:00|708.31|700.71|707.86|700.26|708.31|700.71|707.77|700.17|18
1653526990000|2022-05-26 01:03:10|707.81|700.21|707.96|700.36|707.96|700.36|707.8|700.2|18
1653527000000|2022-05-26 01:03:20|707.94|700.34|707.84|700.24|708.03|700.43|707.84|700.24|22
1653527010000|2022-05-26 01:03:30|707.83|700.23|707.83|700.23|707.84|700.24|707.82|700.22|7
1653527020000|2022-05-26 01:03:40|707.84|700.24|707.3|699.7|707.84|700.24|707.28|699.68|19
1653527030000|2022-05-26 01:03:50|707.27|699.67|707.21|699.61|707.28|699.68|707.18|699.58|15
1653527040000|2022-05-26 01:04:00|707.17|699.57|706.95|699.35|707.21|699.61|706.95|699.35|18
1653527050000|2022-05-26 01:04:10|706.91|699.31|706.76|699.16|706.91|699.31|706.76|699.16|8
1653527060000|2022-05-26 01:04:20|706.75|699.15|706.1|698.5|706.76|699.16|706.09|698.49|17
1653527070000|2022-05-26 01:04:30|706.11|698.51|706.01|698.41|706.12|698.52|706.01|698.41|11
1653527080000|2022-05-26 01:04:40|705.99|698.39|706.02|698.42|706.05|698.45|705.97|698.37|20
1653527090000|2022-05-26 01:04:50|705.98|698.38|705.99|698.39|705.99|698.39|705.95|698.35|4
1653527100000|2022-05-26 01:05:00|705.95|698.35|705.92|698.32|705.95|698.35|705.92|698.32|8
1653527110000|2022-05-26 01:05:10|705.91|698.31|705.98|698.38|706.08|698.48|705.91|698.31|18
1653527120000|2022-05-26 01:05:20|705.96|698.36|705.9|698.3|706.01|698.41|705.88|698.28|6
1653527130000|2022-05-26 01:05:30|705.91|698.31|705.89|698.29|705.91|698.31|705.89|698.29|2
1653527140000|2022-05-26 01:05:40|705.87|698.27|705.89|698.29|705.89|698.29|705.87|698.27|2
1653527150000|2022-05-26 01:05:50|705.87|698.27|705.76|698.16|705.95|698.35|705.76|698.16|15
1653527160000|2022-05-26 01:06:00|705.75|698.15|705.77|698.17|705.79|698.19|705.73|698.13|18
1653527170000|2022-05-26 01:06:10|705.79|698.19|705.82|698.22|705.83|698.23|705.78|698.18|7
1653527180000|2022-05-26 01:06:20|705.85|698.25|705.84|698.24|705.86|698.26|705.82|698.22|18
1653527190000|2022-05-26 01:06:30|705.83|698.23|705.82|698.22|705.84|698.24|705.82|698.22|6
1653527200000|2022-05-26 01:06:40|705.77|698.17|705.78|698.18|705.78|698.18|705.76|698.16|8
1653527210000|2022-05-26 01:06:50|705.77|698.17|705.77|698.17|705.78|698.18|705.77|698.17|3
1653527220000|2022-05-26 01:07:00|705.78|698.18|705.79|698.19|705.8|698.2|705.78|698.18|5
1653527230000|2022-05-26 01:07:10|705.78|698.18|705.78|698.18|705.78|698.18|705.77|698.17|3
1653527240000|2022-05-26 01:07:20|705.79|698.19|705.72|698.12|705.82|698.22|705.71|698.11|8
1653527250000|2022-05-26 01:07:30|705.73|698.13|705.79|698.19|705.83|698.23|705.73|698.13|12
1653527260000|2022-05-26 01:07:40|705.8|698.2|705.73|698.13|705.8|698.2|705.73|698.13|3
1653527270000|2022-05-26 01:07:50|705.76|698.16|706.01|698.41|706.03|698.43|705.76|698.16|11
1653527280000|2022-05-26 01:08:00|705.97|698.37|706.01|698.41|706.03|698.43|705.96|698.36|16
1653527290000|2022-05-26 01:08:10|706.02|698.42|705.95|698.35|706.02|698.42|705.94|698.34|10
1653527300000|2022-05-26 01:08:20|705.96|698.36|706.04|698.44|706.2|698.6|705.96|698.36|12
1653527310000|2022-05-26 01:08:30|706.02|698.42|705.96|698.36|706.03|698.43|705.96|698.36|6
1653527320000|2022-05-26 01:08:40|705.97|698.37|706.05|698.45|706.05|698.45|705.96|698.36|10
1653527330000|2022-05-26 01:08:50|706.04|698.44|705.98|698.38|706.07|698.47|705.98|698.38|5
1653527340000|2022-05-26 01:09:00|706.01|698.41|706|698.4|706.01|698.41|705.98|698.38|3
1653527350000|2022-05-26 01:09:10|706.01|698.41|706.01|698.41|706.07|698.47|706.01|698.41|5
1653527360000|2022-05-26 01:09:20|706.07|698.47|706.06|698.46|706.12|698.52|706.05|698.45|9
1653527370000|2022-05-26 01:09:30|706.09|698.49|706.09|698.49|706.09|698.49|706.09|698.49|1
1653527380000|2022-05-26 01:09:40|706.07|698.47|705.99|698.39|706.07|698.47|705.99|698.39|8
1653527390000|2022-05-26 01:09:50|705.98|698.38|705.83|698.23|705.98|698.38|705.8|698.2|16
1653527400000|2022-05-26 01:10:00|705.86|698.26|705.85|698.25|705.94|698.34|705.84|698.24|16
1653527410000|2022-05-26 01:10:10|705.84|698.24|705.9|698.3|705.92|698.32|705.84|698.24|11
1653527420000|2022-05-26 01:10:20|705.89|698.29|705.91|698.31|705.91|698.31|705.89|698.29|3
1653527430000|2022-05-26 01:10:30|705.89|698.29|705.9|698.3|705.91|698.31|705.89|698.29|3
1653527440000|2022-05-26 01:10:40|705.89|698.29|705.91|698.31|705.94|698.34|705.89|698.29|6
1653527450000|2022-05-26 01:10:50|705.88|698.28|705.87|698.27|705.91|698.31|705.81|698.21|17
1653527460000|2022-05-26 01:11:00|705.85|698.25|705.89|698.29|705.92|698.32|705.85|698.25|6
1653527470000|2022-05-26 01:11:10|705.93|698.33|705.89|698.29|705.93|698.33|705.89|698.29|2
1653527490000|2022-05-26 01:11:30|705.91|698.31|705.91|698.31|705.91|698.31|705.91|698.31|1
1653527500000|2022-05-26 01:11:40|705.92|698.32|705.91|698.31|705.96|698.36|705.91|698.31|18
1653527510000|2022-05-26 01:11:50|705.95|698.35|705.95|698.35|705.96|698.36|705.88|698.28|12
1653527520000|2022-05-26 01:12:00|705.96|698.36|705.87|698.27|705.96|698.36|705.86|698.26|9
1653527530000|2022-05-26 01:12:10|705.91|698.31|706.03|698.43|706.03|698.43|705.91|698.31|6
1653527540000|2022-05-26 01:12:20|706.02|698.42|706|698.4|706.05|698.45|705.98|698.38|10
1653527550000|2022-05-26 01:12:30|706.01|698.41|706.01|698.41|706.01|698.41|706.01|698.41|1
1653527560000|2022-05-26 01:12:40|706|698.4|706.07|698.47|706.07|698.47|706|698.4|6
1653527570000|2022-05-26 01:12:50|706.09|698.49|706.18|698.58|706.26|698.66|706.04|698.44|16
1653527580000|2022-05-26 01:13:00|706.19|698.59|705.28|697.68|706.19|698.59|705.28|697.68|26
1653527590000|2022-05-26 01:13:10|705.27|697.67|705.28|697.68|705.31|697.71|705.27|697.67|13
1653527600000|2022-05-26 01:13:20|705.27|697.67|705.34|697.74|705.34|697.74|705.27|697.67|11
1653527610000|2022-05-26 01:13:30|705.35|697.75|705.55|697.95|705.56|697.96|705.28|697.68|19
1653527620000|2022-05-26 01:13:40|705.53|697.93|705.54|697.94|705.54|697.94|705.37|697.77|20
1653527630000|2022-05-26 01:13:50|705.56|697.96|705.57|697.97|705.61|698.01|705.55|697.95|11
1653527640000|2022-05-26 01:14:00|705.55|697.95|705.32|697.72|705.55|697.95|705.3|697.7|13
1653527650000|2022-05-26 01:14:10|705.31|697.71|705.26|697.66|705.31|697.71|705.26|697.66|8
1653527660000|2022-05-26 01:14:20|705.13|697.53|705.54|697.94|705.55|697.95|705.01|697.41|25
1653527670000|2022-05-26 01:14:30|705.63|698.03|705.64|698.04|705.64|698.04|705.62|698.02|16
1653527680000|2022-05-26 01:14:40|705.63|698.03|705.62|698.02|705.64|698.04|705.62|698.02|5
1653527690000|2022-05-26 01:14:50|705.64|698.04|705.64|698.04|705.64|698.04|705.64|698.04|1
1653527700000|2022-05-26 01:15:00|705.66|698.06|706.45|698.85|706.45|698.85|705.64|698.04|27
1653527710000|2022-05-26 01:15:10|706.41|698.81|706.04|698.44|706.54|698.94|706.04|698.44|20
1653527720000|2022-05-26 01:15:20|706.12|698.52|706|698.4|706.13|698.53|705.97|698.37|10
1653527730000|2022-05-26 01:15:30|705.98|698.38|706.48|698.88|706.52|698.92|705.97|698.37|29
1653527740000|2022-05-26 01:15:40|706.49|698.89|706.54|698.94|706.8|699.2|706.49|698.89|21
1653527750000|2022-05-26 01:15:50|706.59|698.99|706.55|698.95|706.6|699|706.53|698.93|16
1653527760000|2022-05-26 01:16:00|706.56|698.96|706.52|698.92|706.62|699.02|706.49|698.89|18
1653527770000|2022-05-26 01:16:10|706.49|698.89|706.7|699.1|706.73|699.13|706.49|698.89|24
1653527780000|2022-05-26 01:16:20|706.71|699.11|706.71|699.11|706.71|699.11|706.71|699.11|1
1653527790000|2022-05-26 01:16:30|706.7|699.1|706.7|699.1|706.7|699.1|706.69|699.09|5
1653527800000|2022-05-26 01:16:40|706.72|699.12|706.69|699.09|706.73|699.13|706.68|699.08|4
1653527810000|2022-05-26 01:16:50|706.68|699.08|706.65|699.05|706.7|699.1|706.6|699|7
1653527820000|2022-05-26 01:17:00|706.67|699.07|706.68|699.08|706.69|699.09|706.65|699.05|14
1653527830000|2022-05-26 01:17:10|706.69|699.09|706.11|698.51|706.69|699.09|706.11|698.51|18
1653527840000|2022-05-26 01:17:20|706.12|698.52|706.47|698.87|706.62|699.02|706.08|698.48|25
1653527850000|2022-05-26 01:17:30|706.48|698.88|706.46|698.86|706.49|698.89|706.44|698.84|15
1653527860000|2022-05-26 01:17:40|706.47|698.87|706.54|698.94|706.57|698.97|706.45|698.85|20
1653527870000|2022-05-26 01:17:50|706.56|698.96|706.57|698.97|706.59|698.99|706.54|698.94|13
1653527880000|2022-05-26 01:18:00|706.58|698.98|706.83|699.23|706.83|699.23|706.54|698.94|13
1653527890000|2022-05-26 01:18:10|706.84|699.24|706.83|699.23|706.86|699.26|706.79|699.19|23
1653527900000|2022-05-26 01:18:20|706.87|699.27|706.82|699.22|706.9|699.3|706.81|699.21|10
1653527910000|2022-05-26 01:18:30|706.81|699.21|706.74|699.14|706.83|699.23|706.7|699.1|16
1653527920000|2022-05-26 01:18:40|706.75|699.15|706.76|699.16|706.76|699.16|706.74|699.14|6
1653527930000|2022-05-26 01:18:50|706.75|699.15|706.83|699.23|706.83|699.23|706.75|699.15|17
1653527940000|2022-05-26 01:19:00|706.8|699.2|706.89|699.29|706.96|699.36|706.8|699.2|20
1653527950000|2022-05-26 01:19:10|706.9|699.3|706.92|699.32|706.93|699.33|706.9|699.3|4
1653527960000|2022-05-26 01:19:20|706.93|699.33|706.92|699.32|706.93|699.33|706.92|699.32|2
1653527970000|2022-05-26 01:19:30|706.93|699.33|706.88|699.28|706.93|699.33|706.88|699.28|3
1653527980000|2022-05-26 01:19:40|706.86|699.26|706.88|699.28|706.88|699.28|706.86|699.26|2
1653527990000|2022-05-26 01:19:50|706.86|699.26|706.8|699.2|706.86|699.26|706.78|699.18|6
1653528000000|2022-05-26 01:20:00|706.76|699.16|706.25|698.65|706.76|699.16|706.24|698.64|9
1653528010000|2022-05-26 01:20:10|706.26|698.66|706.18|698.58|706.26|698.66|706.17|698.57|4
1653528020000|2022-05-26 01:20:20|706.2|698.6|706.44|698.84|706.44|698.84|706.2|698.6|9
1653528030000|2022-05-26 01:20:30|706.42|698.82|706.16|698.56|706.44|698.84|706.08|698.48|17
1653528040000|2022-05-26 01:20:40|706.18|698.58|706.19|698.59|706.19|698.59|706.16|698.56|3
1653528050000|2022-05-26 01:20:50|706.11|698.51|706.21|698.61|706.21|698.61|706.11|698.51|2
1653528060000|2022-05-26 01:21:00|706.24|698.64|706.45|698.85|706.46|698.86|706.24|698.64|13
1653528070000|2022-05-26 01:21:10|706.32|698.72|706.15|698.55|706.32|698.72|706.12|698.52|12
1653528080000|2022-05-26 01:21:20|706.14|698.54|706.4|698.8|706.4|698.8|706.14|698.54|11
1653528090000|2022-05-26 01:21:30|706.53|698.93|706.82|699.22|706.82|699.22|706.53|698.93|19
1653528100000|2022-05-26 01:21:40|706.79|699.19|706.79|699.19|706.82|699.22|706.77|699.17|17
1653528110000|2022-05-26 01:21:50|706.78|699.18|706.3|698.7|706.78|699.18|706.26|698.66|15
1653528120000|2022-05-26 01:22:00|706.31|698.71|706.26|698.66|706.66|699.06|706.21|698.61|25
1653528130000|2022-05-26 01:22:10|706.25|698.65|706.2|698.6|706.25|698.65|706.17|698.57|8
1653528140000|2022-05-26 01:22:20|706.21|698.61|706.13|698.53|706.21|698.61|706.13|698.53|3
1653528150000|2022-05-26 01:22:30|706.12|698.52|705.74|698.14|706.12|698.52|705.74|698.14|12
1653528160000|2022-05-26 01:22:40|705.71|698.11|705.16|697.56|705.71|698.11|705.09|697.49|23
1653528170000|2022-05-26 01:22:50|705.09|697.49|704.27|696.67|705.09|697.49|704.27|696.67|23
1653528180000|2022-05-26 01:23:00|704.28|696.68|705.41|697.81|705.46|697.86|704.28|696.68|26
1653528190000|2022-05-26 01:23:10|705.42|697.82|706.48|698.88|706.57|698.97|705.42|697.82|27
1653528200000|2022-05-26 01:23:20|706.65|699.05|706.64|699.04|706.68|699.08|706.56|698.96|18
1653528210000|2022-05-26 01:23:30|706.65|699.05|706.6|699|706.66|699.06|706.59|698.99|12
1653528220000|2022-05-26 01:23:40|706.59|698.99|706.59|698.99|706.6|699|706.58|698.98|8
1653528230000|2022-05-26 01:23:50|706.58|698.98|706.64|699.04|706.64|699.04|706.58|698.98|5
1653528240000|2022-05-26 01:24:00|706.63|699.03|706.63|699.03|706.64|699.04|706.63|699.03|17
1653528250000|2022-05-26 01:24:10|706.64|699.04|706.54|698.94|706.64|699.04|706.46|698.86|13
1653528260000|2022-05-26 01:24:20|706.55|698.95|706.49|698.89|706.57|698.97|706.48|698.88|9
1653528270000|2022-05-26 01:24:30|706.45|698.85|706.51|698.91|706.55|698.95|706.45|698.85|12
1653528280000|2022-05-26 01:24:40|706.52|698.92|706.66|699.06|706.67|699.07|706.51|698.91|9
1653528290000|2022-05-26 01:24:50|706.65|699.05|706.68|699.08|706.68|699.08|706.65|699.05|9
1653528300000|2022-05-26 01:25:00|706.69|699.09|706.76|699.16|706.76|699.16|706.67|699.07|8
1653528310000|2022-05-26 01:25:10|706.77|699.17|706.76|699.16|706.77|699.17|706.76|699.16|2
1653528320000|2022-05-26 01:25:20|706.77|699.17|706.51|698.91|706.77|699.17|706.44|698.84|17
1653528330000|2022-05-26 01:25:30|706.49|698.89|706.48|698.88|706.49|698.89|706.47|698.87|6
1653528340000|2022-05-26 01:25:40|706.5|698.9|706.49|698.89|706.52|698.92|706.48|698.88|15
1653528350000|2022-05-26 01:25:50|706.52|698.92|706.5|698.9|706.52|698.92|706.48|698.88|7
1653528360000|2022-05-26 01:26:00|706.49|698.89|706.42|698.82|706.52|698.92|706.14|698.54|17
1653528370000|2022-05-26 01:26:10|706.41|698.81|706.52|698.92|706.52|698.92|706.18|698.58|20
1653528380000|2022-05-26 01:26:20|706.51|698.91|706.49|698.89|706.52|698.92|706.47|698.87|21
1653528390000|2022-05-26 01:26:30|706.48|698.88|706.52|698.92|706.52|698.92|706.47|698.87|7
1653528400000|2022-05-26 01:26:40|706.5|698.9|706.5|698.9|706.5|698.9|706.5|698.9|1
1653528410000|2022-05-26 01:26:50|706.49|698.89|706.19|698.59|706.49|698.89|706.11|698.51|13
1653528420000|2022-05-26 01:27:00|706.18|698.58|706.21|698.61|706.21|698.61|706.02|698.42|9
1653528430000|2022-05-26 01:27:10|706.33|698.73|706.46|698.86|706.52|698.92|706.33|698.73|20
1653528440000|2022-05-26 01:27:20|706.48|698.88|706.56|698.96|706.56|698.96|706.46|698.86|17
1653528450000|2022-05-26 01:27:30|706.58|698.98|707.76|700.16|707.87|700.27|706.58|698.98|23
1653528460000|2022-05-26 01:27:40|707.77|700.17|707.77|700.17|707.78|700.18|707.74|700.14|7
1653528470000|2022-05-26 01:27:50|707.95|700.35|707.96|700.36|707.98|700.38|707.94|700.34|13
1653528480000|2022-05-26 01:28:00|707.94|700.34|707.83|700.23|707.96|700.36|707.83|700.23|16
1653528490000|2022-05-26 01:28:10|707.82|700.22|707.79|700.19|707.83|700.23|707.79|700.19|5
1653528500000|2022-05-26 01:28:20|707.81|700.21|707.81|700.21|707.81|700.21|707.8|700.2|3
1653528510000|2022-05-26 01:28:30|707.8|700.2|707.8|700.2|707.81|700.21|707.79|700.19|9
1653528520000|2022-05-26 01:28:40|707.79|700.19|707.79|700.19|707.79|700.19|707.78|700.18|3
1653528530000|2022-05-26 01:28:50|707.82|700.22|707.58|699.98|707.83|700.23|707.58|699.98|11
1653528540000|2022-05-26 01:29:00|707.68|700.08|707.56|699.96|707.68|700.08|707.51|699.91|19
1653528550000|2022-05-26 01:29:10|707.57|699.97|707.55|699.95|707.57|699.97|707.52|699.92|11
1653528560000|2022-05-26 01:29:20|707.56|699.96|707.53|699.93|707.56|699.96|707.52|699.92|6
1653528570000|2022-05-26 01:29:30|707.52|699.92|707.52|699.92|707.52|699.92|707.52|699.92|1
1653528580000|2022-05-26 01:29:40|707.53|699.93|707.5|699.9|707.54|699.94|707.5|699.9|9
1653528590000|2022-05-26 01:29:50|707.52|699.92|707.5|699.9|707.52|699.92|707.5|699.9|3
1653528600000|2022-05-26 01:30:00|707.52|699.92|707.52|699.92|707.56|699.96|707.51|699.91|12
1653528610000|2022-05-26 01:30:10|707.53|699.93|707.86|700.26|707.86|700.26|707.53|699.93|15
1653528620000|2022-05-26 01:30:20|708.03|700.43|707.99|700.39|708.49|700.89|707.93|700.33|30
1653528630000|2022-05-26 01:30:30|708.01|700.41|707.98|700.38|708.01|700.41|707.98|700.38|2
1653528640000|2022-05-26 01:30:40|707.99|700.39|707.95|700.35|708.01|700.41|707.93|700.33|12
1653528650000|2022-05-26 01:30:50|707.93|700.33|708|700.4|708|700.4|707.93|700.33|13
1653528660000|2022-05-26 01:31:00|707.96|700.36|707.76|700.16|707.96|700.36|707.73|700.13|21
1653528670000|2022-05-26 01:31:10|707.77|700.17|707.3|699.7|707.78|700.18|707.3|699.7|16
1653528680000|2022-05-26 01:31:20|707.28|699.68|706.96|699.36|707.28|699.68|706.96|699.36|9
1653528690000|2022-05-26 01:31:30|706.97|699.37|707.02|699.42|707.02|699.42|706.97|699.37|4
1653528700000|2022-05-26 01:31:40|707.01|699.41|707.05|699.45|707.05|699.45|707.01|699.41|13
1653528710000|2022-05-26 01:31:50|707.04|699.44|707.05|699.45|707.05|699.45|707.04|699.44|6
1653528720000|2022-05-26 01:32:00|707.09|699.49|706.92|699.32|707.09|699.49|706.92|699.32|2
1653528730000|2022-05-26 01:32:10|706.93|699.33|706.9|699.3|706.93|699.33|706.9|699.3|2
1653528740000|2022-05-26 01:32:20|706.71|699.11|706.21|698.61|706.71|699.11|706.2|698.6|13
1653528750000|2022-05-26 01:32:30|706.11|698.51|706.51|698.91|706.54|698.94|706.11|698.51|12
1653528760000|2022-05-26 01:32:40|706.52|698.92|706.49|698.89|706.52|698.92|706.31|698.71|21
1653528770000|2022-05-26 01:32:50|706.5|698.9|706.39|698.79|706.52|698.92|706.39|698.79|13
1653528780000|2022-05-26 01:33:00|706.33|698.73|706.14|698.54|706.34|698.74|706.14|698.54|11
1653528790000|2022-05-26 01:33:10|706.15|698.55|706.13|698.53|706.15|698.55|706.12|698.52|9
1653528800000|2022-05-26 01:33:20|706.14|698.54|706|698.4|706.14|698.54|705.98|698.38|18
1653528810000|2022-05-26 01:33:30|706.01|698.41|706|698.4|706.01|698.41|706|698.4|10
1653528820000|2022-05-26 01:33:40|705.99|698.39|705.96|698.36|706|698.4|705.94|698.34|6
1653528830000|2022-05-26 01:33:50|705.95|698.35|705.9|698.3|705.96|698.36|705.9|698.3|8
1653528840000|2022-05-26 01:34:00|705.91|698.31|705.9|698.3|705.95|698.35|705.9|698.3|4
1653528850000|2022-05-26 01:34:10|705.94|698.34|705.93|698.33|705.95|698.35|705.93|698.33|6
1653528860000|2022-05-26 01:34:20|705.94|698.34|705.93|698.33|705.94|698.34|705.93|698.33|2
1653528870000|2022-05-26 01:34:30|706|698.4|705.92|698.32|706.02|698.42|705.9|698.3|8
1653528880000|2022-05-26 01:34:40|705.85|698.25|705.22|697.62|705.91|698.31|705.11|697.51|26
1653528890000|2022-05-26 01:34:50|705.23|697.63|705.17|697.57|705.23|697.63|705.17|697.57|13
1653528900000|2022-05-26 01:35:00|705.14|697.54|705.17|697.57|705.19|697.59|705.13|697.53|10
1653528910000|2022-05-26 01:35:10|705.16|697.56|705.17|697.57|705.18|697.58|705.16|697.56|6
1653528920000|2022-05-26 01:35:20|705.15|697.55|705.1|697.5|705.17|697.57|705.07|697.47|24
1653528930000|2022-05-26 01:35:30|705.11|697.51|705.06|697.46|705.11|697.51|705.06|697.46|6
1653528940000|2022-05-26 01:35:40|705.05|697.45|705.05|697.45|705.06|697.46|705.05|697.45|9
1653528950000|2022-05-26 01:35:50|705.03|697.43|705|697.4|705.03|697.43|705|697.4|4
1653528960000|2022-05-26 01:36:00|705.01|697.41|704.23|696.63|705.01|697.41|704.19|696.59|15
1653528970000|2022-05-26 01:36:10|704.22|696.62|704.23|696.63|704.24|696.64|704.22|696.62|5
1653528980000|2022-05-26 01:36:20|704.22|696.62|703.95|696.35|704.22|696.62|703.95|696.35|16
1653528990000|2022-05-26 01:36:30|703.97|696.37|704.11|696.51|704.12|696.52|703.96|696.36|11
1653529000000|2022-05-26 01:36:40|704.12|696.52|703.91|696.31|704.12|696.52|703.9|696.3|7
1653529010000|2022-05-26 01:36:50|703.9|696.3|703.88|696.28|703.9|696.3|703.88|696.28|2
1653529020000|2022-05-26 01:37:00|703.95|696.35|703.48|695.88|703.95|696.35|703.48|695.88|12
1653529030000|2022-05-26 01:37:10|703.53|695.93|703.55|695.95|703.6|696|703.51|695.91|26
1653529040000|2022-05-26 01:37:20|703.54|695.94|703.43|695.83|703.6|696|703.43|695.83|14
1653529050000|2022-05-26 01:37:30|703.42|695.82|703.48|695.88|703.49|695.89|703.42|695.82|14
1653529060000|2022-05-26 01:37:40|703.47|695.87|703.07|695.47|703.47|695.87|703.07|695.47|21
1653529070000|2022-05-26 01:37:50|703.06|695.46|703.11|695.51|703.12|695.52|702.98|695.38|18
1653529080000|2022-05-26 01:38:00|703.12|695.52|703.06|695.46|703.19|695.59|703.06|695.46|19
1653529090000|2022-05-26 01:38:10|703.08|695.48|702.22|694.62|703.1|695.5|702.1|694.5|17
1653529100000|2022-05-26 01:38:20|702.1|694.5|702.49|694.89|702.66|695.06|702.1|694.5|16
1653529110000|2022-05-26 01:38:30|702.52|694.92|702.38|694.78|702.52|694.92|702.32|694.72|5
1653529120000|2022-05-26 01:38:40|702.31|694.71|702.34|694.74|702.34|694.74|702.31|694.71|4
1653529130000|2022-05-26 01:38:50|702.32|694.72|702.31|694.71|702.35|694.75|702.31|694.71|9
1653529140000|2022-05-26 01:39:00|702.49|694.89|702.46|694.86|702.6|695|702.46|694.86|8
1653529150000|2022-05-26 01:39:10|702.59|694.99|702.55|694.95|702.59|694.99|702.55|694.95|3
1653529160000|2022-05-26 01:39:20|702.54|694.94|702.54|694.94|702.54|694.94|702.54|694.94|1
1653529170000|2022-05-26 01:39:30|702.55|694.95|702.54|694.94|702.55|694.95|702.54|694.94|2
1653529180000|2022-05-26 01:39:40|702.46|694.86|702.16|694.56|702.46|694.86|702.16|694.56|12
1653529190000|2022-05-26 01:39:50|702.14|694.54|702.09|694.49|702.15|694.55|701.9|694.3|21
1653529200000|2022-05-26 01:40:00|702.17|694.57|702.06|694.46|702.37|694.77|702.06|694.46|14
1653529210000|2022-05-26 01:40:10|702.18|694.58|702.09|694.49|702.2|694.6|702.09|694.49|5
1653529220000|2022-05-26 01:40:20|702.1|694.5|702.01|694.41|702.11|694.51|702.01|694.41|5
1653529230000|2022-05-26 01:40:30|702|694.4|702|694.4|702.01|694.41|701.99|694.39|9
1653529240000|2022-05-26 01:40:40|702.01|694.41|701.98|694.38|702.04|694.44|701.9|694.3|8
1653529250000|2022-05-26 01:40:50|702.04|694.44|701.97|694.37|702.04|694.44|701.97|694.37|5
1653529270000|2022-05-26 01:41:10|701.96|694.36|702|694.4|702|694.4|701.96|694.36|4
1653529280000|2022-05-26 01:41:20|701.99|694.39|701.99|694.39|701.99|694.39|701.99|694.39|1
1653529300000|2022-05-26 01:41:40|702|694.4|702.4|694.8|702.41|694.81|702|694.4|25
1653529310000|2022-05-26 01:41:50|702.39|694.79|702.41|694.81|702.43|694.83|702.39|694.79|13
1653529320000|2022-05-26 01:42:00|702.32|694.72|702.15|694.55|702.32|694.72|702.14|694.54|14
1653529330000|2022-05-26 01:42:10|702.16|694.56|702.12|694.52|702.18|694.58|702.11|694.51|8
1653529340000|2022-05-26 01:42:20|702.13|694.53|702.05|694.45|702.13|694.53|702.05|694.45|5
1653529350000|2022-05-26 01:42:30|702.03|694.43|702|694.4|702.03|694.43|701.99|694.39|6
1653529360000|2022-05-26 01:42:40|702.02|694.42|702.01|694.41|702.02|694.42|702|694.4|3
1653529370000|2022-05-26 01:42:50|701.98|694.38|702.59|694.99|702.59|694.99|701.97|694.37|6
1653529380000|2022-05-26 01:43:00|702.61|695.01|702.71|695.11|702.73|695.13|702.51|694.91|13
1653529390000|2022-05-26 01:43:10|702.63|695.03|702.87|695.27|702.87|695.27|702.63|695.03|9
1653529400000|2022-05-26 01:43:20|702.96|695.36|702.98|695.38|702.98|695.38|702.96|695.36|2
1653529410000|2022-05-26 01:43:30|702.97|695.37|702.95|695.35|702.97|695.37|702.95|695.35|4
1653529420000|2022-05-26 01:43:40|702.94|695.34|702.95|695.35|702.95|695.35|702.91|695.31|3
1653529430000|2022-05-26 01:43:50|702.94|695.34|702.93|695.33|702.94|695.34|702.93|695.33|2
1653529440000|2022-05-26 01:44:00|702.94|695.34|702.09|694.49|702.94|695.34|702.09|694.49|10
1653529450000|2022-05-26 01:44:10|702.11|694.51|702.06|694.46|702.12|694.52|702.06|694.46|13
1653529460000|2022-05-26 01:44:20|702.08|694.48|702.18|694.58|702.18|694.58|702.05|694.45|7
1653529470000|2022-05-26 01:44:30|702.2|694.6|702.22|694.62|702.54|694.94|702.19|694.59|21
1653529480000|2022-05-26 01:44:40|702.14|694.54|702.13|694.53|702.16|694.56|702.13|694.53|4
1653529490000|2022-05-26 01:44:50|702.14|694.54|702.8|695.2|702.83|695.23|702.14|694.54|22
1653529500000|2022-05-26 01:45:00|702.78|695.18|702.13|694.53|702.79|695.19|702.11|694.51|18
1653529510000|2022-05-26 01:45:10|702.12|694.52|702.13|694.53|702.14|694.54|702.12|694.52|4
1653529520000|2022-05-26 01:45:20|702.11|694.51|702.11|694.51|702.11|694.51|702.11|694.51|1
1653529530000|2022-05-26 01:45:30|702.13|694.53|702.09|694.49|702.13|694.53|702.09|694.49|4
1653529540000|2022-05-26 01:45:40|702.11|694.51|702.11|694.51|702.11|694.51|702.11|694.51|1
1653529550000|2022-05-26 01:45:50|702.1|694.5|702.1|694.5|702.1|694.5|702.1|694.5|1
1653529560000|2022-05-26 01:46:00|702.09|694.49|702.06|694.46|702.09|694.49|701.96|694.36|17
1653529570000|2022-05-26 01:46:10|702.08|694.48|702.06|694.46|702.09|694.49|702.04|694.44|20
1653529580000|2022-05-26 01:46:20|702.05|694.45|702.1|694.5|702.1|694.5|702.04|694.44|4
1653529590000|2022-05-26 01:46:30|702.11|694.51|702.06|694.46|702.17|694.57|702.06|694.46|10
1653529600000|2022-05-26 01:46:40|702.05|694.45|702.07|694.47|702.08|694.48|702.04|694.44|11
1653529610000|2022-05-26 01:46:50|702.02|694.42|701.79|694.19|702.02|694.42|701.79|694.19|7
1653529620000|2022-05-26 01:47:00|701.78|694.18|701.81|694.21|701.81|694.21|701.78|694.18|6
1653529630000|2022-05-26 01:47:10|701.79|694.19|701.2|693.6|701.79|694.19|701.2|693.6|19
1653529640000|2022-05-26 01:47:20|701.15|693.55|700.94|693.34|701.16|693.56|700.8|693.2|20
1653529650000|2022-05-26 01:47:30|700.93|693.33|700.92|693.32|700.93|693.33|700.91|693.31|4
1653529660000|2022-05-26 01:47:40|700.93|693.33|700.97|693.37|700.97|693.37|700.9|693.3|18
1653529670000|2022-05-26 01:47:50|700.96|693.36|700.96|693.36|700.96|693.36|700.96|693.36|1
1653529680000|2022-05-26 01:48:00|701.03|693.43|701.03|693.43|701.03|693.43|701.02|693.42|5
1653529690000|2022-05-26 01:48:10|700.99|693.39|701.04|693.44|701.04|693.44|700.99|693.39|2
1653529700000|2022-05-26 01:48:20|701|693.4|700.65|693.05|701|693.4|700.62|693.02|16
1653529710000|2022-05-26 01:48:30|700.64|693.04|700.59|692.99|700.77|693.17|700.59|692.99|18
1653529720000|2022-05-26 01:48:40|700.58|692.98|700.53|692.93|700.58|692.98|700.53|692.93|13
1653529730000|2022-05-26 01:48:50|700.51|692.91|700.14|692.54|700.53|692.93|700.13|692.53|14
1653529740000|2022-05-26 01:49:00|700.17|692.57|700.17|692.57|700.17|692.57|700.15|692.55|15
1653529750000|2022-05-26 01:49:10|700.16|692.56|700.43|692.83|700.43|692.83|700.14|692.54|13
1653529760000|2022-05-26 01:49:20|700.44|692.84|700.45|692.85|700.45|692.85|700.42|692.82|12
1653529770000|2022-05-26 01:49:30|700.43|692.83|700.44|692.84|700.5|692.9|700.09|692.49|20
1653529780000|2022-05-26 01:49:40|700.49|692.89|700.48|692.88|700.53|692.93|700.48|692.88|17
1653529790000|2022-05-26 01:49:50|700.46|692.86|700.43|692.83|700.46|692.86|700.43|692.83|5
1653529800000|2022-05-26 01:50:00|700.45|692.85|700.61|693.01|700.64|693.04|700.43|692.83|12
1653529810000|2022-05-26 01:50:10|700.62|693.02|701.04|693.44|701.46|693.86|700.62|693.02|26
1653529820000|2022-05-26 01:50:20|701.07|693.47|701|693.4|701.07|693.47|700.88|693.28|14
1653529830000|2022-05-26 01:50:30|700.99|693.39|701.01|693.41|701.01|693.41|700.96|693.36|9
1653529840000|2022-05-26 01:50:40|700.97|693.37|700.97|693.37|700.97|693.37|700.96|693.36|3
1653529850000|2022-05-26 01:50:50|700.98|693.38|700.98|693.38|700.98|693.38|700.98|693.38|1
1653529860000|2022-05-26 01:51:00|700.97|693.37|701.02|693.42|701.03|693.43|700.97|693.37|4
1653529870000|2022-05-26 01:51:10|701.04|693.44|700.92|693.32|701.04|693.44|700.92|693.32|7
1653529880000|2022-05-26 01:51:20|700.91|693.31|700.91|693.31|700.91|693.31|700.91|693.31|1
1653529890000|2022-05-26 01:51:30|700.95|693.35|700.91|693.31|700.95|693.35|700.9|693.3|8
1653529900000|2022-05-26 01:51:40|700.88|693.28|700.88|693.28|700.88|693.28|700.88|693.28|1
1653529910000|2022-05-26 01:51:50|700.75|693.15|700.8|693.2|700.8|693.2|700.75|693.15|7
1653529920000|2022-05-26 01:52:00|700.79|693.19|700.71|693.11|700.79|693.19|700.71|693.11|13
1653529930000|2022-05-26 01:52:10|700.72|693.12|700.72|693.12|700.72|693.12|700.71|693.11|5
1653529940000|2022-05-26 01:52:20|700.71|693.11|700.75|693.15|700.77|693.17|700.71|693.11|7
1653529950000|2022-05-26 01:52:30|700.72|693.12|700.75|693.15|700.75|693.15|700.72|693.12|2
1653529960000|2022-05-26 01:52:40|700.72|693.12|700.77|693.17|700.77|693.17|700.72|693.12|7
1653529970000|2022-05-26 01:52:50|700.78|693.18|700.82|693.22|701.39|693.79|700.78|693.18|23
1653529980000|2022-05-26 01:53:00|700.89|693.29|701.34|693.74|701.34|693.74|700.89|693.29|16
1653529990000|2022-05-26 01:53:10|701.35|693.75|701.32|693.72|701.36|693.76|701.32|693.72|8
1653530000000|2022-05-26 01:53:20|701.23|693.63|700.99|693.39|701.23|693.63|700.92|693.32|19
1653530010000|2022-05-26 01:53:30|700.97|693.37|701|693.4|701|693.4|700.95|693.35|6
1653530020000|2022-05-26 01:53:40|700.95|693.35|701.4|693.8|701.41|693.81|700.95|693.35|15
1653530030000|2022-05-26 01:53:50|701.39|693.79|702.47|694.87|702.52|694.92|701.39|693.79|20
1653530040000|2022-05-26 01:54:00|702.46|694.86|702.17|694.57|702.46|694.86|702.16|694.56|12
1653530050000|2022-05-26 01:54:10|702.16|694.56|702.17|694.57|702.18|694.58|702.16|694.56|8
1653530060000|2022-05-26 01:54:20|702.21|694.61|702.49|694.89|702.51|694.91|702.21|694.61|3
1653530070000|2022-05-26 01:54:30|702.5|694.9|702.5|694.9|702.51|694.91|702.49|694.89|4
1653530080000|2022-05-26 01:54:40|702.51|694.91|702.55|694.95|702.55|694.95|702.5|694.9|6
1653530090000|2022-05-26 01:54:50|702.56|694.96|702.56|694.96|702.57|694.97|702.55|694.95|5
1653530100000|2022-05-26 01:55:00|702.55|694.95|702.48|694.88|702.55|694.95|702.3|694.7|14
1653530110000|2022-05-26 01:55:10|702.46|694.86|701.92|694.32|702.48|694.88|701.89|694.29|15
1653530120000|2022-05-26 01:55:20|701.93|694.33|701.97|694.37|702.04|694.44|701.93|694.33|33
1653530130000|2022-05-26 01:55:30|701.99|694.39|701.96|694.36|702.07|694.47|701.95|694.35|23
1653530140000|2022-05-26 01:55:40|701.95|694.35|701.73|694.13|701.96|694.36|701.7|694.1|24
1653530150000|2022-05-26 01:55:50|701.67|694.07|701.04|693.44|701.67|694.07|701.04|693.44|18
1653530160000|2022-05-26 01:56:00|701.05|693.45|701.56|693.96|701.56|693.96|701.04|693.44|21
1653530170000|2022-05-26 01:56:10|701.54|693.94|701.46|693.86|701.54|693.94|701.43|693.83|13
1653530180000|2022-05-26 01:56:20|701.45|693.85|701.44|693.84|701.45|693.85|701.44|693.84|2
1653530190000|2022-05-26 01:56:30|701.45|693.85|701.45|693.85|701.46|693.86|701.45|693.85|3
1653530200000|2022-05-26 01:56:40|701.37|693.77|701.54|693.94|701.54|693.94|701.15|693.55|16
1653530210000|2022-05-26 01:56:50|701.57|693.97|701.51|693.91|701.57|693.97|701.5|693.9|14
1653530220000|2022-05-26 01:57:00|701.45|693.85|701.15|693.55|701.45|693.85|701.15|693.55|10
1653530230000|2022-05-26 01:57:10|701.18|693.58|701.23|693.63|701.28|693.68|701.18|693.58|7
1653530240000|2022-05-26 01:57:20|701.24|693.64|701.23|693.63|701.25|693.65|701.23|693.63|10
1653530250000|2022-05-26 01:57:30|701.24|693.64|701.57|693.97|701.57|693.97|701.24|693.64|18
1653530260000|2022-05-26 01:57:40|701.58|693.98|701.49|693.89|701.59|693.99|701.49|693.89|17
1653530270000|2022-05-26 01:57:50|701.52|693.92|701.51|693.91|701.52|693.92|701.51|693.91|2
1653530280000|2022-05-26 01:58:00|701.5|693.9|701.53|693.93|701.53|693.93|701.5|693.9|4
1653530290000|2022-05-26 01:58:10|701.52|693.92|701.67|694.07|701.67|694.07|701.46|693.86|10
1653530300000|2022-05-26 01:58:20|701.68|694.08|702|694.4|702|694.4|701.48|693.88|11
1653530310000|2022-05-26 01:58:30|701.93|694.33|701.93|694.33|701.93|694.33|701.93|694.33|1
1653530320000|2022-05-26 01:58:40|701.94|694.34|701.88|694.28|701.94|694.34|701.83|694.23|10
1653530330000|2022-05-26 01:58:50|701.89|694.29|701.9|694.3|701.96|694.36|701.87|694.27|17
1653530340000|2022-05-26 01:59:00|701.91|694.31|701.94|694.34|701.95|694.35|701.9|694.3|8
1653530350000|2022-05-26 01:59:10|701.91|694.31|701.83|694.23|701.91|694.31|701.83|694.23|8
1653530360000|2022-05-26 01:59:20|701.82|694.22|701.88|694.28|701.88|694.28|701.82|694.22|11
1653530370000|2022-05-26 01:59:30|701.87|694.27|701.84|694.24|701.87|694.27|701.84|694.24|4
1653530380000|2022-05-26 01:59:40|701.85|694.25|701.84|694.24|701.85|694.25|701.82|694.22|5
1653530390000|2022-05-26 01:59:50|701.82|694.22|701.96|694.36|701.96|694.36|701.82|694.22|8
1653530400000|2022-05-26 02:00:00|701.97|694.37|701.85|694.25|701.97|694.37|701.84|694.24|11
1653530410000|2022-05-26 02:00:10|701.86|694.26|702.25|694.65|702.48|694.88|701.86|694.26|21
1653530420000|2022-05-26 02:00:20|702.24|694.64|702.23|694.63|702.24|694.64|702.03|694.43|12
1653530430000|2022-05-26 02:00:30|702.21|694.61|702.21|694.61|702.25|694.65|702.09|694.49|12
1653530440000|2022-05-26 02:00:40|702.12|694.52|702.49|694.89|702.49|694.89|702.11|694.51|15
1653530450000|2022-05-26 02:00:50|702.5|694.9|702.59|694.99|702.6|695|702.45|694.85|14
1653530460000|2022-05-26 02:01:00|702.6|695|702.7|695.1|702.7|695.1|702.59|694.99|13
1653530470000|2022-05-26 02:01:10|702.71|695.11|703.26|695.66|703.26|695.66|702.67|695.07|12
1653530480000|2022-05-26 02:01:20|703.27|695.67|703.53|695.93|703.54|695.94|703.27|695.67|27
1653530490000|2022-05-26 02:01:30|703.54|695.94|703.83|696.23|703.83|696.23|703.48|695.88|24
1653530500000|2022-05-26 02:01:40|703.86|696.26|703.92|696.32|703.97|696.37|703.86|696.26|19
1653530510000|2022-05-26 02:01:50|703.91|696.31|703.87|696.27|703.92|696.32|703.86|696.26|12
1653530520000|2022-05-26 02:02:00|703.82|696.22|703.86|696.26|703.88|696.28|703.82|696.22|8
1653530530000|2022-05-26 02:02:10|703.88|696.28|703.87|696.27|703.88|696.28|703.87|696.27|2
1653530540000|2022-05-26 02:02:20|703.86|696.26|703.7|696.1|703.86|696.26|703.69|696.09|12
1653530550000|2022-05-26 02:02:30|703.68|696.08|703.21|695.61|703.68|696.08|703.13|695.53|20
1653530560000|2022-05-26 02:02:40|703.18|695.58|703.21|695.61|703.21|695.61|703.17|695.57|11
1653530570000|2022-05-26 02:02:50|703.2|695.6|703.17|695.57|703.22|695.62|703.17|695.57|8
1653530580000|2022-05-26 02:03:00|703.22|695.62|703.22|695.62|703.22|695.62|703.17|695.57|14
1653530590000|2022-05-26 02:03:10|703.23|695.63|703.11|695.51|703.23|695.63|703.07|695.47|10
1653530600000|2022-05-26 02:03:20|703.12|695.52|703.09|695.49|703.12|695.52|703.07|695.47|5
1653530610000|2022-05-26 02:03:30|703.07|695.47|703.09|695.49|703.09|695.49|703.07|695.47|4
1653530620000|2022-05-26 02:03:40|703.08|695.48|703.08|695.48|703.1|695.5|703.08|695.48|3
1653530630000|2022-05-26 02:03:50|703.1|695.5|703.04|695.44|703.13|695.53|703.04|695.44|13
1653530640000|2022-05-26 02:04:00|703.06|695.46|703.02|695.42|703.06|695.46|703.02|695.42|9
1653530650000|2022-05-26 02:04:10|703.05|695.45|703.06|695.46|703.08|695.48|703.02|695.42|7
1653530660000|2022-05-26 02:04:20|703.11|695.51|703.49|695.89|703.49|695.89|703.07|695.47|20
1653530670000|2022-05-26 02:04:30|703.5|695.9|703.21|695.61|703.5|695.9|703.18|695.58|16
1653530680000|2022-05-26 02:04:40|703.2|695.6|703.24|695.64|703.24|695.64|703.19|695.59|8
1653530690000|2022-05-26 02:04:50|703.21|695.61|703.39|695.79|703.42|695.82|703.21|695.61|14
1653530700000|2022-05-26 02:05:00|703.4|695.8|703.36|695.76|703.4|695.8|703.36|695.76|8
1653530720000|2022-05-26 02:05:20|703.37|695.77|703.36|695.76|703.37|695.77|703.36|695.76|2
1653530730000|2022-05-26 02:05:30|703.35|695.75|703.17|695.57|703.35|695.75|703.17|695.57|9
1653530740000|2022-05-26 02:05:40|703.19|695.59|703.42|695.82|703.44|695.84|703.17|695.57|15
1653530750000|2022-05-26 02:05:50|703.41|695.81|703.2|695.6|703.42|695.82|703.19|695.59|12
1653530760000|2022-05-26 02:06:00|703.17|695.57|703.46|695.86|703.53|695.93|703.14|695.54|18
1653530770000|2022-05-26 02:06:10|703.47|695.87|703.07|695.47|703.47|695.87|703.07|695.47|25
1653530780000|2022-05-26 02:06:20|703.06|695.46|702.65|695.05|703.08|695.48|702.64|695.04|14
1653530790000|2022-05-26 02:06:30|702.63|695.03|702.58|694.98|702.63|695.03|702.58|694.98|11
1653530800000|2022-05-26 02:06:40|702.61|695.01|702.61|695.01|702.62|695.02|702.59|694.99|13
1653530810000|2022-05-26 02:06:50|702.62|695.02|702.62|695.02|702.62|695.02|702.62|695.02|1
1653530820000|2022-05-26 02:07:00|702.72|695.12|702.63|695.03|702.72|695.12|702.63|695.03|4
1653530830000|2022-05-26 02:07:10|702.62|695.02|702.84|695.24|702.85|695.25|702.56|694.96|19
1653530840000|2022-05-26 02:07:20|702.87|695.27|703.07|695.47|703.07|695.47|702.84|695.24|7
1653530850000|2022-05-26 02:07:30|703.05|695.45|703.05|695.45|703.07|695.47|703.05|695.45|11
1653530860000|2022-05-26 02:07:40|703.07|695.47|703.05|695.45|703.07|695.47|703.03|695.43|5
1653530870000|2022-05-26 02:07:50|703.07|695.47|703.05|695.45|703.07|695.47|703.02|695.42|4
1653530880000|2022-05-26 02:08:00|703.02|695.42|703.5|695.9|703.5|695.9|702.97|695.37|11
1653530890000|2022-05-26 02:08:10|703.51|695.91|703.85|696.25|704.16|696.56|703.5|695.9|23
1653530900000|2022-05-26 02:08:20|703.86|696.26|703.77|696.17|703.88|696.28|703.77|696.17|7
1653530910000|2022-05-26 02:08:30|703.74|696.14|703.97|696.37|703.97|696.37|703.74|696.14|6
1653530920000|2022-05-26 02:08:40|703.98|696.38|703.99|696.39|704|696.4|703.86|696.26|15
1653530930000|2022-05-26 02:08:50|703.98|696.38|704.12|696.52|704.12|696.52|703.98|696.38|11
1653530940000|2022-05-26 02:09:00|704.09|696.49|704.12|696.52|704.14|696.54|704.08|696.48|9
1653530950000|2022-05-26 02:09:10|704.13|696.53|704.11|696.51|704.13|696.53|704.08|696.48|9
1653530960000|2022-05-26 02:09:20|704.08|696.48|704.12|696.52|704.12|696.52|704.08|696.48|6
1653530970000|2022-05-26 02:09:30|704.08|696.48|704.12|696.52|704.12|696.52|704.08|696.48|2
1653530980000|2022-05-26 02:09:40|704.08|696.48|704|696.4|704.09|696.49|704|696.4|4
1653530990000|2022-05-26 02:09:50|704.02|696.42|704.31|696.71|704.35|696.75|703.97|696.37|11
1653531000000|2022-05-26 02:10:00|704.33|696.73|704.55|696.95|704.55|696.95|704.33|696.73|11
1653531010000|2022-05-26 02:10:10|704.57|696.97|704.97|697.37|704.97|697.37|704.57|696.97|23
1653531020000|2022-05-26 02:10:20|704.98|697.38|704.97|697.37|705|697.4|704.94|697.34|12
1653531030000|2022-05-26 02:10:30|704.95|697.35|705|697.4|705|697.4|704.95|697.35|17
1653531040000|2022-05-26 02:10:40|704.99|697.39|705|697.4|705|697.4|704.95|697.35|7
1653531050000|2022-05-26 02:10:50|704.98|697.38|704.91|697.31|704.98|697.38|704.9|697.3|6
1653531060000|2022-05-26 02:11:00|704.93|697.33|704.9|697.3|704.93|697.33|704.9|697.3|3
1653531070000|2022-05-26 02:11:10|704.92|697.32|704.98|697.38|705|697.4|704.88|697.28|9
1653531080000|2022-05-26 02:11:20|705|697.4|704.99|697.39|705|697.4|704.95|697.35|14
1653531090000|2022-05-26 02:11:30|705.01|697.41|704.06|696.46|705.01|697.41|703.9|696.3|25
1653531100000|2022-05-26 02:11:40|703.96|696.36|704.12|696.52|704.12|696.52|703.93|696.33|25
1653531110000|2022-05-26 02:11:50|704.14|696.54|704.11|696.51|704.14|696.54|704.08|696.48|14
1653531120000|2022-05-26 02:12:00|704.09|696.49|703.83|696.23|704.09|696.49|703.72|696.12|9
1653531130000|2022-05-26 02:12:10|703.71|696.11|703.64|696.04|703.71|696.11|703.64|696.04|7
1653531140000|2022-05-26 02:12:20|703.61|696.01|703.65|696.05|703.65|696.05|703.61|696.01|13
1653531150000|2022-05-26 02:12:30|703.66|696.06|703.7|696.1|703.79|696.19|703.66|696.06|15
1653531160000|2022-05-26 02:12:40|703.76|696.16|703.76|696.16|703.76|696.16|703.76|696.16|1
1653531170000|2022-05-26 02:12:50|703.7|696.1|703.7|696.1|703.71|696.11|703.7|696.1|7
1653531180000|2022-05-26 02:13:00|703.71|696.11|703.51|695.91|703.71|696.11|703.47|695.87|14
1653531190000|2022-05-26 02:13:10|703.52|695.92|703.87|696.27|703.87|696.27|703.52|695.92|5
1653531200000|2022-05-26 02:13:20|703.66|696.06|703.7|696.1|703.72|696.12|703.6|696|9
1653531210000|2022-05-26 02:13:30|703.69|696.09|703.75|696.15|703.75|696.15|703.69|696.09|7
1653531220000|2022-05-26 02:13:40|703.77|696.17|703.72|696.12|703.89|696.29|703.71|696.11|13
1653531230000|2022-05-26 02:13:50|703.71|696.11|703.24|695.64|703.71|696.11|703.24|695.64|18
1653531240000|2022-05-26 02:14:00|703.11|695.51|702.55|694.95|703.11|695.51|702.55|694.95|25
1653531250000|2022-05-26 02:14:10|702.47|694.87|702.29|694.69|702.47|694.87|702.29|694.69|10
1653531260000|2022-05-26 02:14:20|702.26|694.66|702.2|694.6|702.44|694.84|702.19|694.59|22
1653531270000|2022-05-26 02:14:30|702.19|694.59|702.24|694.64|702.26|694.66|702.19|694.59|13
1653531280000|2022-05-26 02:14:40|702.25|694.65|702.47|694.87|702.47|694.87|702.24|694.64|15
1653531290000|2022-05-26 02:14:50|702.45|694.85|702.48|694.88|702.49|694.89|702.44|694.84|12
1653531300000|2022-05-26 02:15:00|702.49|694.89|702.56|694.96|702.61|695.01|702.48|694.88|13
1653531310000|2022-05-26 02:15:10|702.57|694.97|702.83|695.23|702.83|695.23|702.56|694.96|18
1653531320000|2022-05-26 02:15:20|702.84|695.24|703.45|695.85|703.45|695.85|702.84|695.24|18
1653531330000|2022-05-26 02:15:30|703.44|695.84|703.41|695.81|703.46|695.86|703.4|695.8|17
1653531340000|2022-05-26 02:15:40|703.4|695.8|703.54|695.94|703.54|695.94|703.4|695.8|10
1653531350000|2022-05-26 02:15:50|703.44|695.84|703.47|695.87|703.48|695.88|703.44|695.84|5
1653531360000|2022-05-26 02:16:00|703.48|695.88|703.49|695.89|703.49|695.89|703.48|695.88|2
1653531370000|2022-05-26 02:16:10|703.56|695.96|703.71|696.11|703.74|696.14|703.49|695.89|25
1653531380000|2022-05-26 02:16:20|703.72|696.12|704.17|696.57|704.17|696.57|703.7|696.1|9
1653531390000|2022-05-26 02:16:30|704.3|696.7|704.63|697.03|704.65|697.05|704.3|696.7|15
1653531400000|2022-05-26 02:16:40|704.62|697.02|704.72|697.12|704.78|697.18|704.53|696.93|10
1653531410000|2022-05-26 02:16:50|704.75|697.15|704.76|697.16|704.76|697.16|704.63|697.03|10
1653531420000|2022-05-26 02:17:00|704.75|697.15|704.81|697.21|704.81|697.21|704.72|697.12|4
1653531430000|2022-05-26 02:17:10|704.82|697.22|704.78|697.18|704.82|697.22|704.78|697.18|8
1653531440000|2022-05-26 02:17:20|704.79|697.19|704.62|697.02|704.79|697.19|704.62|697.02|13
1653531450000|2022-05-26 02:17:30|704.63|697.03|704.58|696.98|704.64|697.04|704.58|696.98|8
1653531460000|2022-05-26 02:17:40|704.63|697.03|704.66|697.06|704.66|697.06|704.6|697|7
1653531470000|2022-05-26 02:17:50|704.79|697.19|704.79|697.19|704.79|697.19|704.78|697.18|3
1653531480000|2022-05-26 02:18:00|704.78|697.18|704.78|697.18|704.79|697.19|704.69|697.09|8
1653531490000|2022-05-26 02:18:10|704.8|697.2|704.84|697.24|704.86|697.26|704.8|697.2|11
1653531500000|2022-05-26 02:18:20|704.85|697.25|704.83|697.23|704.86|697.26|704.83|697.23|5
1653531510000|2022-05-26 02:18:30|704.95|697.35|704.97|697.37|704.97|697.37|704.94|697.34|4
1653531520000|2022-05-26 02:18:40|704.98|697.38|705|697.4|705|697.4|704.91|697.31|15
1653531530000|2022-05-26 02:18:50|705.01|697.41|705|697.4|705.01|697.41|705|697.4|2
1653531540000|2022-05-26 02:19:00|705.01|697.41|705.01|697.41|705.01|697.41|705|697.4|9
1653531550000|2022-05-26 02:19:10|705.02|697.42|705.02|697.42|705.02|697.42|705.02|697.42|1
1653531560000|2022-05-26 02:19:20|704.97|697.37|705.01|697.41|705.01|697.41|704.94|697.34|8
1653531570000|2022-05-26 02:19:30|705.02|697.42|705.01|697.41|705.02|697.42|705.01|697.41|2
1653531580000|2022-05-26 02:19:40|705.02|697.42|704.93|697.33|705.02|697.42|704.91|697.31|3
1653531590000|2022-05-26 02:19:50|704.92|697.32|704.92|697.32|704.92|697.32|704.92|697.32|1
1653531600000|2022-05-26 02:20:00|704.93|697.33|705.63|698.03|705.66|698.06|704.93|697.33|11
1653531610000|2022-05-26 02:20:10|705.64|698.04|705.64|698.04|705.65|698.05|705.63|698.03|8
1653531620000|2022-05-26 02:20:20|705.58|697.98|705.6|698|705.64|698.04|705.58|697.98|8
1653531630000|2022-05-26 02:20:30|705.59|697.99|705.65|698.05|705.65|698.05|705.59|697.99|5
1653531640000|2022-05-26 02:20:40|705.62|698.02|705.65|698.05|705.66|698.06|705.62|698.02|5
1653531650000|2022-05-26 02:20:50|705.64|698.04|705.66|698.06|705.66|698.06|705.64|698.04|3
1653531660000|2022-05-26 02:21:00|705.67|698.07|705.67|698.07|705.67|698.07|705.67|698.07|1
1653531670000|2022-05-26 02:21:10|705.65|698.05|705.67|698.07|705.67|698.07|705.65|698.05|4
1653531680000|2022-05-26 02:21:20|705.68|698.08|704.82|697.22|705.69|698.09|704.73|697.13|15
1653531690000|2022-05-26 02:21:30|704.81|697.21|704.59|696.99|704.83|697.23|704.59|696.99|22
1653531700000|2022-05-26 02:21:40|704.6|697|704.81|697.21|704.81|697.21|704.6|697|14
1653531710000|2022-05-26 02:21:50|704.8|697.2|704.57|696.97|704.81|697.21|704.56|696.96|8
1653531720000|2022-05-26 02:22:00|704.56|696.96|704.64|697.04|704.66|697.06|704.56|696.96|7
1653531730000|2022-05-26 02:22:10|704.63|697.03|704.5|696.9|704.64|697.04|704.5|696.9|22
1653531740000|2022-05-26 02:22:20|704.49|696.89|704.41|696.81|704.51|696.91|704.41|696.81|10
1653531750000|2022-05-26 02:22:30|704.43|696.83|704.52|696.92|704.54|696.94|704.43|696.83|24
1653531760000|2022-05-26 02:22:40|704.53|696.93|704.52|696.92|704.53|696.93|704.51|696.91|16
1653531770000|2022-05-26 02:22:50|704.51|696.91|704.52|696.92|704.52|696.92|704.47|696.87|3
1653531780000|2022-05-26 02:23:00|704.51|696.91|704.5|696.9|704.51|696.91|704.5|696.9|2
1653531790000|2022-05-26 02:23:10|704.51|696.91|703.95|696.35|704.51|696.91|703.91|696.31|15
1653531800000|2022-05-26 02:23:20|703.94|696.34|704.41|696.81|704.45|696.85|703.82|696.22|25
1653531810000|2022-05-26 02:23:30|704.42|696.82|704.46|696.86|704.48|696.88|704.42|696.82|14
1653531820000|2022-05-26 02:23:40|704.47|696.87|705.44|697.84|705.44|697.84|704.46|696.86|23
1653531830000|2022-05-26 02:23:50|705.45|697.85|705.56|697.96|705.56|697.96|705.45|697.85|11
1653531840000|2022-05-26 02:24:00|705.48|697.88|705.68|698.08|705.7|698.1|705.48|697.88|11
1653531850000|2022-05-26 02:24:10|705.66|698.06|705.63|698.03|705.66|698.06|705.58|697.98|12
1653531860000|2022-05-26 02:24:20|705.64|698.04|705.21|697.61|705.65|698.05|705.15|697.55|9
1653531870000|2022-05-26 02:24:30|705.22|697.62|705.19|697.59|705.23|697.63|705.12|697.52|21
1653531880000|2022-05-26 02:24:40|705.16|697.56|705.22|697.62|705.22|697.62|705.15|697.55|18
1653531890000|2022-05-26 02:24:50|705.2|697.6|705.08|697.48|705.24|697.64|705.03|697.43|13
1653531900000|2022-05-26 02:25:00|705.07|697.47|704.99|697.39|705.11|697.51|704.96|697.36|14
1653531910000|2022-05-26 02:25:10|705|697.4|704.99|697.39|705|697.4|704.94|697.34|10
1653531920000|2022-05-26 02:25:20|704.98|697.38|705.05|697.45|705.05|697.45|704.98|697.38|7
1653531930000|2022-05-26 02:25:30|705.06|697.46|705.09|697.49|705.09|697.49|705.04|697.44|9
1653531940000|2022-05-26 02:25:40|705.08|697.48|705.24|697.64|705.24|697.64|705.06|697.46|13
1653531950000|2022-05-26 02:25:50|705.2|697.6|705.13|697.53|705.2|697.6|705.11|697.51|10
1653531960000|2022-05-26 02:26:00|705.23|697.63|705.13|697.53|705.23|697.63|705.12|697.52|5
1653531970000|2022-05-26 02:26:10|705.14|697.54|705.13|697.53|705.14|697.54|705.13|697.53|6
1653531980000|2022-05-26 02:26:20|705.14|697.54|705.01|697.41|705.14|697.54|705|697.4|3
1653531990000|2022-05-26 02:26:30|705.19|697.59|705.51|697.91|705.62|698.02|705.19|697.59|16
1653532000000|2022-05-26 02:26:40|705.54|697.94|705.74|698.14|705.74|698.14|705.5|697.9|9
1653532010000|2022-05-26 02:26:50|705.67|698.07|705.56|697.96|705.67|698.07|705.56|697.96|15
1653532020000|2022-05-26 02:27:00|705.49|697.89|705.63|698.03|705.63|698.03|705.49|697.89|6
1653532030000|2022-05-26 02:27:10|705.65|698.05|705.59|697.99|705.65|698.05|705.58|697.98|12
1653532040000|2022-05-26 02:27:20|705.58|697.98|705.2|697.6|705.58|697.98|705.13|697.53|16
1653532050000|2022-05-26 02:27:30|705.22|697.62|705.18|697.58|705.22|697.62|705.15|697.55|15
1653532060000|2022-05-26 02:27:40|705.21|697.61|704.7|697.1|705.21|697.61|704.7|697.1|23
1653532070000|2022-05-26 02:27:50|704.69|697.09|704.81|697.21|704.92|697.32|704.52|696.92|17
1653532080000|2022-05-26 02:28:00|704.8|697.2|704.84|697.24|704.87|697.27|704.75|697.15|11
1653532090000|2022-05-26 02:28:10|704.82|697.22|704.71|697.11|704.82|697.22|704.71|697.11|6
1653532100000|2022-05-26 02:28:20|704.72|697.12|704.71|697.11|704.72|697.12|704.71|697.11|6
1653532110000|2022-05-26 02:28:30|704.83|697.23|704.84|697.24|704.85|697.25|704.83|697.23|5
1653532120000|2022-05-26 02:28:40|704.85|697.25|704.85|697.25|704.89|697.29|704.82|697.22|20
1653532130000|2022-05-26 02:28:50|704.83|697.23|704.85|697.25|704.85|697.25|704.83|697.23|5
1653532140000|2022-05-26 02:29:00|704.84|697.24|704.97|697.37|704.98|697.38|704.83|697.23|20
1653532150000|2022-05-26 02:29:10|704.98|697.38|704.99|697.39|705.02|697.42|704.98|697.38|8
1653532160000|2022-05-26 02:29:20|704.98|697.38|704.98|697.38|704.99|697.39|704.97|697.37|7
1653532170000|2022-05-26 02:29:30|704.97|697.37|704.98|697.38|704.99|697.39|704.97|697.37|8
1653532180000|2022-05-26 02:29:40|704.99|697.39|704.98|697.38|704.99|697.39|704.98|697.38|2
1653532190000|2022-05-26 02:29:50|704.97|697.37|704.96|697.36|704.98|697.38|704.95|697.35|5
1653532200000|2022-05-26 02:30:00|704.98|697.38|705.43|697.83|705.43|697.83|704.8|697.2|22
1653532210000|2022-05-26 02:30:10|705.44|697.84|705.43|697.83|705.45|697.85|705.43|697.83|9
1653532220000|2022-05-26 02:30:20|705.45|697.85|705.6|698|705.62|698.02|705.45|697.85|20
1653532230000|2022-05-26 02:30:30|705.59|697.99|705.57|697.97|705.6|698|705.57|697.97|8
1653532240000|2022-05-26 02:30:40|705.58|697.98|705.58|697.98|705.58|697.98|705.57|697.97|5
1653532250000|2022-05-26 02:30:50|705.6|698|705.87|698.27|705.91|698.31|705.6|698|13
1653532260000|2022-05-26 02:31:00|705.86|698.26|705.64|698.04|705.88|698.28|705.64|698.04|18
1653532270000|2022-05-26 02:31:10|705.65|698.05|705.64|698.04|705.65|698.05|705.64|698.04|2
1653532280000|2022-05-26 02:31:20|705.68|698.08|705.83|698.23|705.83|698.23|705.67|698.07|7
1653532290000|2022-05-26 02:31:30|705.84|698.24|705.33|697.73|705.84|698.24|705.33|697.73|10
1653532300000|2022-05-26 02:31:40|705.32|697.72|705.04|697.44|705.32|697.72|705.01|697.41|16
1653532310000|2022-05-26 02:31:50|705.03|697.43|705.03|697.43|705.04|697.44|705.03|697.43|9
1653532320000|2022-05-26 02:32:00|705.02|697.42|705.18|697.58|705.48|697.88|705.02|697.42|16
1653532330000|2022-05-26 02:32:10|705.17|697.57|705.2|697.6|705.22|697.62|705.17|697.57|6
1653532340000|2022-05-26 02:32:20|705.21|697.61|705.13|697.53|705.22|697.62|705.13|697.53|8
1653532350000|2022-05-26 02:32:30|705.05|697.45|705.42|697.82|705.42|697.82|705.05|697.45|6
1653532360000|2022-05-26 02:32:40|705.43|697.83|705.47|697.87|705.47|697.87|705.43|697.83|9
1653532370000|2022-05-26 02:32:50|705.48|697.88|705.46|697.86|705.48|697.88|705.44|697.84|13
1653532380000|2022-05-26 02:33:00|705.47|697.87|705.51|697.91|705.51|697.91|705.46|697.86|10
1653532390000|2022-05-26 02:33:10|705.49|697.89|705.53|697.93|705.53|697.93|705.49|697.89|7
1653532400000|2022-05-26 02:33:20|705.46|697.86|706.03|698.43|706.03|698.43|705.46|697.86|15
1653532410000|2022-05-26 02:33:30|706.02|698.42|705.98|698.38|706.03|698.43|705.98|698.38|6
1653532420000|2022-05-26 02:33:40|705.99|698.39|705.99|698.39|705.99|698.39|705.98|698.38|3
1653532430000|2022-05-26 02:33:50|705.98|698.38|705.87|698.27|705.98|698.38|705.84|698.24|11
1653532440000|2022-05-26 02:34:00|705.88|698.28|705.9|698.3|705.91|698.31|705.86|698.26|7
1653532450000|2022-05-26 02:34:10|705.94|698.34|706.56|698.96|706.56|698.96|705.94|698.34|8
1653532460000|2022-05-26 02:34:20|706.43|698.83|705.91|698.31|706.43|698.83|705.91|698.31|25
1653532470000|2022-05-26 02:34:30|705.9|698.3|705.91|698.31|705.91|698.31|705.9|698.3|6
1653532480000|2022-05-26 02:34:40|705.92|698.32|705.94|698.34|705.94|698.34|705.92|698.32|3
1653532490000|2022-05-26 02:34:50|705.92|698.32|705.95|698.35|705.96|698.36|705.92|698.32|15
1653532500000|2022-05-26 02:35:00|705.92|698.32|705.96|698.36|705.96|698.36|705.91|698.31|19
1653532510000|2022-05-26 02:35:10|705.95|698.35|705.94|698.34|705.95|698.35|705.91|698.31|8
1653532520000|2022-05-26 02:35:20|705.96|698.36|705.98|698.38|705.98|698.38|705.94|698.34|10
1653532530000|2022-05-26 02:35:30|705.97|698.37|705.96|698.36|705.98|698.38|705.95|698.35|12
1653532540000|2022-05-26 02:35:40|705.98|698.38|705.96|698.36|705.98|698.38|705.96|698.36|5
1653532550000|2022-05-26 02:35:50|705.97|698.37|705.98|698.38|705.98|698.38|705.97|698.37|2
1653532560000|2022-05-26 02:36:00|705.96|698.36|705.97|698.37|705.98|698.38|705.94|698.34|10
1653532570000|2022-05-26 02:36:10|705.96|698.36|705.98|698.38|705.98|698.38|705.95|698.35|13
1653532580000|2022-05-26 02:36:20|705.96|698.36|706|698.4|706|698.4|705.95|698.35|12
1653532590000|2022-05-26 02:36:30|705.99|698.39|705.99|698.39|706.01|698.41|705.98|698.38|8
1653532600000|2022-05-26 02:36:40|706|698.4|705.99|698.39|706|698.4|705.99|698.39|12
1653532610000|2022-05-26 02:36:50|705.97|698.37|706.49|698.89|706.49|698.89|705.97|698.37|14
1653532620000|2022-05-26 02:37:00|706.48|698.88|706.62|699.02|706.63|699.03|706.45|698.85|18
1653532630000|2022-05-26 02:37:10|706.63|699.03|706.5|698.9|706.63|699.03|706.5|698.9|12
1653532640000|2022-05-26 02:37:20|706.51|698.91|706.48|698.88|706.51|698.91|706.48|698.88|4
1653532650000|2022-05-26 02:37:30|706.49|698.89|706.48|698.88|706.49|698.89|706.48|698.88|4
1653532660000|2022-05-26 02:37:40|706.49|698.89|706.52|698.92|706.52|698.92|706.48|698.88|9
1653532670000|2022-05-26 02:37:50|706.53|698.93|706.5|698.9|706.54|698.94|706.5|698.9|10
1653532680000|2022-05-26 02:38:00|706.51|698.91|706.76|699.16|706.76|699.16|706.47|698.87|16
1653532690000|2022-05-26 02:38:10|706.73|699.13|706.73|699.13|706.77|699.17|706.72|699.12|13
1653532700000|2022-05-26 02:38:20|706.74|699.14|707.53|699.93|707.54|699.94|706.72|699.12|24
1653532710000|2022-05-26 02:38:30|707.38|699.78|707.43|699.83|707.44|699.84|707.38|699.78|7
1653532720000|2022-05-26 02:38:40|707.44|699.84|707.45|699.85|707.46|699.86|707.42|699.82|7
1653532730000|2022-05-26 02:38:50|707.43|699.83|707.46|699.86|707.46|699.86|707.43|699.83|4
1653532740000|2022-05-26 02:39:00|707.51|699.91|707.66|700.06|707.68|700.08|707.51|699.91|22
1653532750000|2022-05-26 02:39:10|707.65|700.05|707.66|700.06|707.66|700.06|707.64|700.04|13
1653532760000|2022-05-26 02:39:20|707.78|700.18|707.79|700.19|707.8|700.2|707.76|700.16|14
1653532770000|2022-05-26 02:39:30|707.8|700.2|707.52|699.92|707.8|700.2|707.52|699.92|19
1653532780000|2022-05-26 02:39:40|707.51|699.91|707.06|699.46|707.52|699.92|707.06|699.46|10
1653532790000|2022-05-26 02:39:50|707.07|699.47|707.12|699.52|707.12|699.52|707.06|699.46|6
1653532800000|2022-05-26 02:40:00|707.11|699.51|707.42|699.82|707.42|699.82|707.11|699.51|14
1653532810000|2022-05-26 02:40:10|707.43|699.83|707.63|700.03|707.63|700.03|707.43|699.83|6
1653532820000|2022-05-26 02:40:20|707.64|700.04|707.6|700|707.64|700.04|707.59|699.99|6
1653532830000|2022-05-26 02:40:30|707.59|699.99|707.59|699.99|707.65|700.05|707.59|699.99|8
1653532840000|2022-05-26 02:40:40|707.58|699.98|707.58|699.98|707.67|700.07|707.52|699.92|14
1653532850000|2022-05-26 02:40:50|707.59|699.99|707.57|699.97|707.59|699.99|707.57|699.97|3
1653532860000|2022-05-26 02:41:00|707.58|699.98|707.68|700.08|707.74|700.14|707.55|699.95|15
1653532870000|2022-05-26 02:41:10|707.66|700.06|708.34|700.74|708.34|700.74|707.66|700.06|20
1653532880000|2022-05-26 02:41:20|708.33|700.73|708.36|700.76|708.4|700.8|708.28|700.68|21
1653532890000|2022-05-26 02:41:30|708.33|700.73|708.19|700.59|708.35|700.75|708.19|700.59|19
1653532900000|2022-05-26 02:41:40|708.21|700.61|708.04|700.44|708.21|700.61|708.04|700.44|18
1653532910000|2022-05-26 02:41:50|708.05|700.45|708.05|700.45|708.05|700.45|708.05|700.45|1
1653532920000|2022-05-26 02:42:00|708.04|700.44|707.95|700.35|708.04|700.44|707.93|700.33|4
1653532930000|2022-05-26 02:42:10|707.93|700.33|707.98|700.38|707.98|700.38|707.93|700.33|9
1653532940000|2022-05-26 02:42:20|707.93|700.33|707.98|700.38|707.98|700.38|707.93|700.33|2
1653532950000|2022-05-26 02:42:30|707.96|700.36|707.46|699.86|707.96|700.36|707.45|699.85|20
1653532960000|2022-05-26 02:42:40|707.43|699.83|707.47|699.87|707.52|699.92|707.43|699.83|14
1653532970000|2022-05-26 02:42:50|707.46|699.86|707.5|699.9|707.57|699.97|707.44|699.84|20
1653532980000|2022-05-26 02:43:00|707.51|699.91|707.53|699.93|707.54|699.94|707.5|699.9|10
1653532990000|2022-05-26 02:43:10|707.47|699.87|707.26|699.66|707.74|700.14|707.26|699.66|20
1653533000000|2022-05-26 02:43:20|707.25|699.65|707.09|699.49|707.25|699.65|707.09|699.49|17
1653533010000|2022-05-26 02:43:30|707.1|699.5|707.17|699.57|707.2|699.6|707.1|699.5|12
1653533020000|2022-05-26 02:43:40|707.18|699.58|707.11|699.51|707.18|699.58|707.08|699.48|18
1653533030000|2022-05-26 02:43:50|707.12|699.52|707.14|699.54|707.14|699.54|707.11|699.51|6
1653533040000|2022-05-26 02:44:00|707.13|699.53|707.21|699.61|707.21|699.61|707.13|699.53|9
1653533050000|2022-05-26 02:44:10|707.22|699.62|706.36|698.76|707.22|699.62|706.35|698.75|12
1653533060000|2022-05-26 02:44:20|706.35|698.75|706.35|698.75|706.37|698.77|706.35|698.75|10
1653533070000|2022-05-26 02:44:30|706.36|698.76|706.25|698.65|706.37|698.77|706.25|698.65|13
1653533080000|2022-05-26 02:44:40|706.24|698.64|706.16|698.56|706.25|698.65|706.16|698.56|7
1653533090000|2022-05-26 02:44:50|706.15|698.55|706.17|698.57|706.17|698.57|706.15|698.55|3
1653533100000|2022-05-26 02:45:00|706.18|698.58|706.18|698.58|706.2|698.6|706.18|698.58|4
1653533110000|2022-05-26 02:45:10|706.17|698.57|706.18|698.58|706.18|698.58|706.17|698.57|2
1653533120000|2022-05-26 02:45:20|706.19|698.59|706.35|698.75|706.35|698.75|706.19|698.59|2
1653533130000|2022-05-26 02:45:30|706.48|698.88|706.57|698.97|706.58|698.98|706.47|698.87|17
1653533140000|2022-05-26 02:45:40|706.56|698.96|706.72|699.12|706.77|699.17|706.55|698.95|14
1653533150000|2022-05-26 02:45:50|706.71|699.11|706.87|699.27|706.9|699.3|706.71|699.11|19
1653533160000|2022-05-26 02:46:00|706.88|699.28|706.94|699.34|706.95|699.35|706.88|699.28|9
1653533170000|2022-05-26 02:46:10|706.96|699.36|706.96|699.36|706.97|699.37|706.96|699.36|3
1653533180000|2022-05-26 02:46:20|706.98|699.38|706.83|699.23|706.98|699.38|706.83|699.23|6
1653533190000|2022-05-26 02:46:30|706.82|699.22|706.79|699.19|706.82|699.22|706.79|699.19|2
1653533200000|2022-05-26 02:46:40|706.58|698.98|706.55|698.95|706.58|698.98|706.54|698.94|4
1653533210000|2022-05-26 02:46:50|706.54|698.94|706.86|699.26|706.86|699.26|706.54|698.94|15
1653533220000|2022-05-26 02:47:00|706.85|699.25|706.71|699.11|706.98|699.38|706.71|699.11|16
1653533230000|2022-05-26 02:47:10|706.7|699.1|706.7|699.1|706.71|699.11|706.7|699.1|13
1653533240000|2022-05-26 02:47:20|706.71|699.11|706.71|699.11|706.71|699.11|706.7|699.1|3
1653533250000|2022-05-26 02:47:30|706.7|699.1|706.66|699.06|706.76|699.16|706.59|698.99|15
1653533260000|2022-05-26 02:47:40|706.67|699.07|706.63|699.03|706.77|699.17|706.63|699.03|10
1653533270000|2022-05-26 02:47:50|706.64|699.04|706.64|699.04|706.64|699.04|706.63|699.03|5
1653533280000|2022-05-26 02:48:00|706.72|699.12|706.68|699.08|706.72|699.12|706.6|699|4
1653533290000|2022-05-26 02:48:10|706.7|699.1|706.72|699.12|706.73|699.13|706.69|699.09|11
1653533300000|2022-05-26 02:48:20|706.69|699.09|706.94|699.34|706.98|699.38|706.69|699.09|15
1653533310000|2022-05-26 02:48:30|706.95|699.35|707.03|699.43|707.05|699.45|706.95|699.35|6
1653533320000|2022-05-26 02:48:40|707.02|699.42|707.05|699.45|707.07|699.47|707.02|699.42|13
1653533330000|2022-05-26 02:48:50|706.98|699.38|707|699.4|707|699.4|706.97|699.37|4
1653533340000|2022-05-26 02:49:00|706.99|699.39|706.94|699.34|707|699.4|706.94|699.34|12
1653533360000|2022-05-26 02:49:20|706.95|699.35|706.95|699.35|706.95|699.35|706.94|699.34|5
1653533370000|2022-05-26 02:49:30|706.94|699.34|706.95|699.35|706.96|699.36|706.94|699.34|6
1653533380000|2022-05-26 02:49:40|706.96|699.36|707.54|699.94|707.54|699.94|706.95|699.35|13
1653533390000|2022-05-26 02:49:50|707.56|699.96|707.56|699.96|707.57|699.97|707.51|699.91|12
1653533400000|2022-05-26 02:50:00|707.55|699.95|707.25|699.65|707.55|699.95|707.06|699.46|14
1653533410000|2022-05-26 02:50:10|707.34|699.74|708.21|700.61|708.27|700.67|707.34|699.74|29
1653533420000|2022-05-26 02:50:20|708.22|700.62|708|700.4|708.36|700.76|707.9|700.3|16
1653533430000|2022-05-26 02:50:30|707.88|700.28|707.77|700.17|707.88|700.28|707.75|700.15|15
1653533440000|2022-05-26 02:50:40|707.78|700.18|707.83|700.23|707.84|700.24|707.77|700.17|11
1653533450000|2022-05-26 02:50:50|707.82|700.22|707.81|700.21|707.82|700.22|707.81|700.21|8
1653533460000|2022-05-26 02:51:00|707.79|700.19|707.72|700.12|707.79|700.19|707.72|700.12|9
1653533470000|2022-05-26 02:51:10|707.68|700.08|707.68|700.08|707.68|700.08|707.68|700.08|1
1653533480000|2022-05-26 02:51:20|707.67|700.07|707.67|700.07|707.67|700.07|707.67|700.07|1
1653533490000|2022-05-26 02:51:30|707.68|700.08|707.68|700.08|707.68|700.08|707.67|700.07|9
1653533500000|2022-05-26 02:51:40|707.66|700.06|707.81|700.21|707.81|700.21|707.66|700.06|10
1653533510000|2022-05-26 02:51:50|707.78|700.18|707.74|700.14|707.81|700.21|707.69|700.09|17
1653533520000|2022-05-26 02:52:00|707.69|700.09|707.79|700.19|707.87|700.27|707.69|700.09|14
1653533530000|2022-05-26 02:52:10|707.8|700.2|707.97|700.37|707.97|700.37|707.8|700.2|4
1653533540000|2022-05-26 02:52:20|707.96|700.36|707.76|700.16|708.06|700.46|707.76|700.16|15
1653533550000|2022-05-26 02:52:30|707.77|700.17|707.8|700.2|707.81|700.21|707.76|700.16|13
1653533560000|2022-05-26 02:52:40|707.81|700.21|707.73|700.13|707.81|700.21|707.72|700.12|9
1653533570000|2022-05-26 02:52:50|707.75|700.15|707.71|700.11|707.75|700.15|707.71|700.11|11
1653533580000|2022-05-26 02:53:00|707.69|700.09|707.66|700.06|707.69|700.09|707.65|700.05|4
1653533590000|2022-05-26 02:53:10|707.72|700.12|707.97|700.37|708.02|700.42|707.72|700.12|16
1653533600000|2022-05-26 02:53:20|707.95|700.35|708.36|700.76|708.36|700.76|707.95|700.35|16
1653533610000|2022-05-26 02:53:30|708.34|700.74|708.35|700.75|708.36|700.76|708.33|700.73|15
1653533620000|2022-05-26 02:53:40|708.34|700.74|708.37|700.77|708.4|700.8|708.34|700.74|15
1653533630000|2022-05-26 02:53:50|708.38|700.78|708.49|700.89|708.51|700.91|708.38|700.78|16
1653533640000|2022-05-26 02:54:00|708.5|700.9|708.82|701.22|708.84|701.24|708.5|700.9|20
1653533650000|2022-05-26 02:54:10|708.8|701.2|708.79|701.19|708.83|701.23|708.75|701.15|27
1653533660000|2022-05-26 02:54:20|708.8|701.2|708.81|701.21|708.81|701.21|708.8|701.2|6
1653533670000|2022-05-26 02:54:30|708.8|701.2|708.8|701.2|708.8|701.2|708.78|701.18|7
1653533680000|2022-05-26 02:54:40|708.79|701.19|708.61|701.01|708.87|701.27|708.6|701|15
1653533690000|2022-05-26 02:54:50|708.62|701.02|708.53|700.93|708.64|701.04|708.53|700.93|8
1653533700000|2022-05-26 02:55:00|708.52|700.92|708.61|701.01|708.62|701.02|708.52|700.92|15
1653533710000|2022-05-26 02:55:10|708.59|700.99|708.23|700.63|708.59|700.99|708.23|700.63|19
1653533720000|2022-05-26 02:55:20|708.22|700.62|708.08|700.48|708.23|700.63|708.08|700.48|8
1653533730000|2022-05-26 02:55:30|708.12|700.52|708.13|700.53|708.17|700.57|708.08|700.48|10
1653533740000|2022-05-26 02:55:40|708.12|700.52|708.1|700.5|708.12|700.52|708.09|700.49|5
1653533750000|2022-05-26 02:55:50|708.09|700.49|708.1|700.5|708.13|700.53|708.09|700.49|4
1653533760000|2022-05-26 02:56:00|708.09|700.49|708.2|700.6|708.2|700.6|707.84|700.24|7
1653533770000|2022-05-26 02:56:10|708.14|700.54|708.09|700.49|708.14|700.54|707.88|700.28|10
1653533780000|2022-05-26 02:56:20|708.08|700.48|708.1|700.5|708.13|700.53|708.08|700.48|5
1653533790000|2022-05-26 02:56:30|708.11|700.51|708.12|700.52|708.12|700.52|708.11|700.51|2
1653533800000|2022-05-26 02:56:40|708.05|700.45|708.06|700.46|708.08|700.48|707.99|700.39|8
1653533810000|2022-05-26 02:56:50|708.07|700.47|708.08|700.48|708.08|700.48|708.06|700.46|3
1653533820000|2022-05-26 02:57:00|708.06|700.46|708|700.4|708.06|700.46|707.99|700.39|8
1653533830000|2022-05-26 02:57:10|707.99|700.39|707.95|700.35|708.02|700.42|707.95|700.35|4
1653533840000|2022-05-26 02:57:20|707.97|700.37|707.98|700.38|708.02|700.42|707.97|700.37|5
1653533850000|2022-05-26 02:57:30|707.99|700.39|707.8|700.2|707.99|700.39|707.78|700.18|16
1653533860000|2022-05-26 02:57:40|707.81|700.21|707.74|700.14|707.81|700.21|707.74|700.14|5
1653533870000|2022-05-26 02:57:50|707.75|700.15|707.75|700.15|707.75|700.15|707.74|700.14|11
1653533880000|2022-05-26 02:58:00|707.74|700.14|707.11|699.51|707.75|700.15|707.07|699.47|18
1653533890000|2022-05-26 02:58:10|707.1|699.5|707.01|699.41|707.11|699.51|707.01|699.41|9
1653533900000|2022-05-26 02:58:20|707.02|699.42|706.56|698.96|707.06|699.46|706.46|698.86|21
1653533910000|2022-05-26 02:58:30|706.58|698.98|706.45|698.85|706.58|698.98|706.45|698.85|8
1653533920000|2022-05-26 02:58:40|706.47|698.87|706.95|699.35|706.95|699.35|706.47|698.87|12
1653533930000|2022-05-26 02:58:50|706.96|699.36|706.87|699.27|707.02|699.42|706.83|699.23|14
1653533940000|2022-05-26 02:59:00|706.88|699.28|706.8|699.2|706.91|699.31|706.8|699.2|8
1653533950000|2022-05-26 02:59:10|706.83|699.23|706.8|699.2|706.83|699.23|706.8|699.2|6
1653533960000|2022-05-26 02:59:20|706.81|699.21|707.02|699.42|707.02|699.42|706.81|699.21|10
1653533970000|2022-05-26 02:59:30|707|699.4|707|699.4|707.01|699.41|706.98|699.38|5
1653533980000|2022-05-26 02:59:40|707.02|699.42|706.69|699.09|707.02|699.42|706.68|699.08|10
1653533990000|2022-05-26 02:59:50|706.71|699.11|706.74|699.14|706.75|699.15|706.71|699.11|10
1653534000000|2022-05-26 03:00:00|706.65|699.05|706.92|699.32|706.92|699.32|706.65|699.05|12
1653534010000|2022-05-26 03:00:10|706.93|699.33|706.97|699.37|706.97|699.37|706.93|699.33|3
1653534020000|2022-05-26 03:00:20|706.99|699.39|707.15|699.55|707.18|699.58|706.97|699.37|6
1653534030000|2022-05-26 03:00:30|707.18|699.58|707.4|699.8|707.4|699.8|707.18|699.58|5
1653534040000|2022-05-26 03:00:40|707.42|699.82|707.19|699.59|707.42|699.82|707.16|699.56|14
1653534050000|2022-05-26 03:00:50|707.08|699.48|707.1|699.5|707.16|699.56|707.08|699.48|8
1653534060000|2022-05-26 03:01:00|707.16|699.56|707.16|699.56|707.16|699.56|707.1|699.5|5
1653534070000|2022-05-26 03:01:10|707.14|699.54|707.06|699.46|707.15|699.55|707.06|699.46|14
1653534080000|2022-05-26 03:01:20|707.08|699.48|707.09|699.49|707.09|699.49|707.06|699.46|5
1653534090000|2022-05-26 03:01:30|707.08|699.48|707.08|699.48|707.08|699.48|707.08|699.48|1
1653534100000|2022-05-26 03:01:40|707.09|699.49|707.08|699.48|707.09|699.49|707.06|699.46|5
1653534110000|2022-05-26 03:01:50|707.07|699.47|707.07|699.47|707.08|699.48|707.07|699.47|3
1653534120000|2022-05-26 03:02:00|707.08|699.48|707.02|699.42|707.08|699.48|707.02|699.42|5
1653534130000|2022-05-26 03:02:10|707|699.4|707.02|699.42|707.02|699.42|707|699.4|2
1653534140000|2022-05-26 03:02:20|707|699.4|707|699.4|707|699.4|707|699.4|1
1653534150000|2022-05-26 03:02:30|707.02|699.42|707.07|699.47|707.07|699.47|707.02|699.42|3
1653534160000|2022-05-26 03:02:40|707.06|699.46|706.14|698.54|707.06|699.46|706.13|698.53|11
1653534170000|2022-05-26 03:02:50|706.12|698.52|706.26|698.66|706.28|698.68|706.11|698.51|16
1653534180000|2022-05-26 03:03:00|706.25|698.65|706.17|698.57|706.26|698.66|706.12|698.52|13
1653534190000|2022-05-26 03:03:10|706.14|698.54|706.17|698.57|706.17|698.57|706.14|698.54|7
1653534200000|2022-05-26 03:03:20|706.14|698.54|705.32|697.72|706.14|698.54|705.22|697.62|22
1653534210000|2022-05-26 03:03:30|705.29|697.69|705.26|697.66|705.44|697.84|705.26|697.66|18
1653534220000|2022-05-26 03:03:40|705.28|697.68|705.26|697.66|705.28|697.68|705.25|697.65|5
1653534230000|2022-05-26 03:03:50|705.27|697.67|705.27|697.67|705.27|697.67|705.27|697.67|1
1653534240000|2022-05-26 03:04:00|705.26|697.66|705.21|697.61|705.26|697.66|705.2|697.6|9
1653534250000|2022-05-26 03:04:10|705.23|697.63|705.14|697.54|705.24|697.64|705.14|697.54|4
1653534260000|2022-05-26 03:04:20|705.15|697.55|705.15|697.55|705.35|697.75|705.1|697.5|27
1653534270000|2022-05-26 03:04:30|704.98|697.38|704.96|697.36|704.98|697.38|704.43|696.83|20
1653534280000|2022-05-26 03:04:40|704.95|697.35|704.83|697.23|704.97|697.37|704.83|697.23|18
1653534290000|2022-05-26 03:04:50|704.82|697.22|704.81|697.21|704.83|697.23|704.81|697.21|9
1653534300000|2022-05-26 03:05:00|704.83|697.23|704.74|697.14|704.83|697.23|704.73|697.13|17
1653534310000|2022-05-26 03:05:10|704.75|697.15|704.97|697.37|705.04|697.44|704.75|697.15|19
1653534320000|2022-05-26 03:05:20|704.87|697.27|704.91|697.31|704.91|697.31|704.84|697.24|10
1653534330000|2022-05-26 03:05:30|704.9|697.3|704.89|697.29|704.91|697.31|704.86|697.26|16
1653534340000|2022-05-26 03:05:40|704.9|697.3|704.89|697.29|704.9|697.3|704.88|697.28|14
1653534350000|2022-05-26 03:05:50|704.88|697.28|704.89|697.29|704.9|697.3|704.88|697.28|6
1653534360000|2022-05-26 03:06:00|704.91|697.31|704.99|697.39|704.99|697.39|704.89|697.29|9
1653534370000|2022-05-26 03:06:10|704.98|697.38|704.78|697.18|704.99|697.39|704.78|697.18|13
1653534390000|2022-05-26 03:06:30|704.64|697.04|704.64|697.04|704.64|697.04|704.64|697.04|1
1653534400000|2022-05-26 03:06:40|704.63|697.03|704.24|696.64|704.63|697.03|704.23|696.63|15
1653534410000|2022-05-26 03:06:50|704.23|696.63|704.24|696.64|704.25|696.65|704.22|696.62|20
1653534420000|2022-05-26 03:07:00|704.21|696.61|704.23|696.63|704.23|696.63|704.19|696.59|13
1653534430000|2022-05-26 03:07:10|704.24|696.64|704.24|696.64|704.25|696.65|704.24|696.64|3
1653534440000|2022-05-26 03:07:20|704.25|696.65|704.17|696.57|704.26|696.66|704.17|696.57|10
1653534450000|2022-05-26 03:07:30|704.16|696.56|704.11|696.51|704.17|696.57|704.11|696.51|10
1653534460000|2022-05-26 03:07:40|704.13|696.53|704.03|696.43|704.14|696.54|704.03|696.43|13
1653534470000|2022-05-26 03:07:50|704.05|696.45|704.06|696.46|704.09|696.49|704.05|696.45|4
1653534480000|2022-05-26 03:08:00|704.09|696.49|704.09|696.49|704.09|696.49|704.04|696.44|6
1653534490000|2022-05-26 03:08:10|704.11|696.51|704.08|696.48|704.11|696.51|704.07|696.47|8
1653534500000|2022-05-26 03:08:20|704.1|696.5|703.31|695.71|704.1|696.5|703.31|695.71|11
1653534510000|2022-05-26 03:08:30|703.35|695.75|703.41|695.81|703.44|695.84|703.35|695.75|11
1653534520000|2022-05-26 03:08:40|703.39|695.79|703.19|695.59|703.39|695.79|703.19|695.59|8
1653534530000|2022-05-26 03:08:50|703.08|695.48|703.04|695.44|703.08|695.48|703.01|695.41|13
1653534540000|2022-05-26 03:09:00|703.02|695.42|702.99|695.39|703.04|695.44|702.9|695.3|11
1653534550000|2022-05-26 03:09:10|702.98|695.38|702.74|695.14|702.98|695.38|702.74|695.14|16
1653534560000|2022-05-26 03:09:20|702.73|695.13|703|695.4|703|695.4|702.55|694.95|13
1653534570000|2022-05-26 03:09:30|702.98|695.38|703.04|695.44|703.06|695.46|702.98|695.38|9
1653534580000|2022-05-26 03:09:40|703.14|695.54|703.14|695.54|703.14|695.54|703.14|695.54|1
1653534590000|2022-05-26 03:09:50|703.13|695.53|702.88|695.28|703.14|695.54|702.88|695.28|8
1653534600000|2022-05-26 03:10:00|702.66|695.06|702.41|694.81|702.68|695.08|702.37|694.77|30
1653534610000|2022-05-26 03:10:10|702.46|694.86|702.51|694.91|702.71|695.11|702.43|694.83|28
1653534620000|2022-05-26 03:10:20|702.52|694.92|702.58|694.98|702.7|695.1|702.52|694.92|22
1653534630000|2022-05-26 03:10:30|702.57|694.97|702.35|694.75|702.62|695.02|702.27|694.67|25
1653534640000|2022-05-26 03:10:40|702.34|694.74|702.31|694.71|702.35|694.75|702.29|694.69|9
1653534650000|2022-05-26 03:10:50|702.33|694.73|702.23|694.63|702.33|694.73|702.23|694.63|12
1653534660000|2022-05-26 03:11:00|702.22|694.62|702.01|694.41|702.23|694.63|701.98|694.38|21
1653534670000|2022-05-26 03:11:10|702.02|694.42|702.02|694.42|702.05|694.45|702|694.4|6
1653534680000|2022-05-26 03:11:20|702.01|694.41|702.06|694.46|702.06|694.46|702|694.4|7
1653534690000|2022-05-26 03:11:30|702.05|694.45|702.02|694.42|702.05|694.45|701.99|694.39|12
1653534700000|2022-05-26 03:11:40|702.03|694.43|702.05|694.45|702.05|694.45|702.02|694.42|9
1653534710000|2022-05-26 03:11:50|702.04|694.44|702|694.4|702.05|694.45|702|694.4|6
1653534720000|2022-05-26 03:12:00|701.99|694.39|702.01|694.41|702.04|694.44|701.99|694.39|7
1653534730000|2022-05-26 03:12:10|702.02|694.42|701.99|694.39|702.02|694.42|701.99|694.39|6
1653534740000|2022-05-26 03:12:20|702|694.4|702|694.4|702.01|694.41|701.99|694.39|7
1653534750000|2022-05-26 03:12:30|702.01|694.41|702.02|694.42|702.03|694.43|702.01|694.41|16
1653534760000|2022-05-26 03:12:40|701.93|694.33|701.25|693.65|701.93|694.33|701.23|693.63|16
1653534770000|2022-05-26 03:12:50|701.3|693.7|701.25|693.65|701.36|693.76|701.24|693.64|13
1653534780000|2022-05-26 03:13:00|701.27|693.67|701.21|693.61|701.27|693.67|701.2|693.6|6
1653534790000|2022-05-26 03:13:10|701.25|693.65|701.25|693.65|701.25|693.65|701.25|693.65|1
1653534800000|2022-05-26 03:13:20|701.26|693.66|701.29|693.69|701.3|693.7|701.26|693.66|5
1653534810000|2022-05-26 03:13:30|701.28|693.68|701.22|693.62|701.28|693.68|701.22|693.62|4
1653534830000|2022-05-26 03:13:50|701.23|693.63|701.11|693.51|701.23|693.63|701.11|693.51|2
1653534840000|2022-05-26 03:14:00|701.09|693.49|701.12|693.52|701.12|693.52|701.09|693.49|5
1653534850000|2022-05-26 03:14:10|701.09|693.49|700.72|693.12|701.09|693.49|700.49|692.89|16
1653534860000|2022-05-26 03:14:20|700.7|693.1|700.72|693.12|700.73|693.13|700.7|693.1|9
1653534870000|2022-05-26 03:14:30|700.73|693.13|700.62|693.02|700.82|693.22|700.62|693.02|5
1653534880000|2022-05-26 03:14:40|700.81|693.21|700.34|692.74|700.81|693.21|700.34|692.74|11
1653534890000|2022-05-26 03:14:50|700.35|692.75|700.35|692.75|700.4|692.8|700.35|692.75|7
1653534900000|2022-05-26 03:15:00|700.31|692.71|700.29|692.69|700.35|692.75|700.28|692.68|11
1653534910000|2022-05-26 03:15:10|700.28|692.68|699.9|692.3|700.28|692.68|699.57|691.97|24
1653534920000|2022-05-26 03:15:20|699.91|692.31|699.8|692.2|699.92|692.32|699.79|692.19|11
1653534930000|2022-05-26 03:15:30|699.81|692.21|700.96|693.36|700.96|693.36|699.8|692.2|31
1653534940000|2022-05-26 03:15:40|700.99|693.39|700.83|693.23|701.1|693.5|700.82|693.22|17
1653534950000|2022-05-26 03:15:50|700.89|693.29|700.79|693.19|700.89|693.29|700.78|693.18|21
1653534960000|2022-05-26 03:16:00|700.8|693.2|700.82|693.22|700.84|693.24|700.78|693.18|9
1653534970000|2022-05-26 03:16:10|700.83|693.23|700.92|693.32|700.92|693.32|700.83|693.23|8
1653534980000|2022-05-26 03:16:20|700.89|693.29|700.9|693.3|700.9|693.3|700.89|693.29|2
1653534990000|2022-05-26 03:16:30|700.92|693.32|700.98|693.38|700.98|693.38|700.91|693.31|12
1653535000000|2022-05-26 03:16:40|700.99|693.39|701.02|693.42|701.03|693.43|700.98|693.38|4
1653535010000|2022-05-26 03:16:50|701|693.4|700.94|693.34|701|693.4|700.89|693.29|6
1653535020000|2022-05-26 03:17:00|700.95|693.35|700.83|693.23|701.05|693.45|700.82|693.22|4
1653535030000|2022-05-26 03:17:10|700.84|693.24|700.94|693.34|700.94|693.34|700.83|693.23|5
1653535040000|2022-05-26 03:17:20|700.92|693.32|701.01|693.41|701.03|693.43|700.92|693.32|9
1653535050000|2022-05-26 03:17:30|701.02|693.42|700.84|693.24|701.02|693.42|700.78|693.18|20
1653535060000|2022-05-26 03:17:40|700.74|693.14|700.05|692.45|700.74|693.14|700.05|692.45|18
1653535070000|2022-05-26 03:17:50|700.03|692.43|700.49|692.89|700.78|693.18|699.89|692.29|23
1653535080000|2022-05-26 03:18:00|700.48|692.88|700.62|693.02|700.7|693.1|700.43|692.83|16
1653535090000|2022-05-26 03:18:10|700.63|693.03|700.65|693.05|700.65|693.05|700.33|692.73|19
1653535100000|2022-05-26 03:18:20|700.66|693.06|700.21|692.61|700.67|693.07|699.85|692.25|24
1653535110000|2022-05-26 03:18:30|699.9|692.3|699.33|691.73|700.17|692.57|699.33|691.73|14
1653535120000|2022-05-26 03:18:40|699.37|691.77|699.54|691.94|699.59|691.99|699.32|691.72|11
1653535130000|2022-05-26 03:18:50|699.53|691.93|699.22|691.62|699.55|691.95|699.22|691.62|16
1653535140000|2022-05-26 03:19:00|699.21|691.61|698.84|691.24|699.23|691.63|698.84|691.24|24
1653535150000|2022-05-26 03:19:10|698.83|691.23|698.26|690.66|698.83|691.23|698.19|690.59|15
1653535160000|2022-05-26 03:19:20|698.25|690.65|698.3|690.7|698.32|690.72|698.25|690.65|10
1653535170000|2022-05-26 03:19:30|698.31|690.71|698.32|690.72|698.32|690.72|698.31|690.71|2
1653535180000|2022-05-26 03:19:40|698.33|690.73|698.3|690.7|698.4|690.8|698.3|690.7|15
1653535190000|2022-05-26 03:19:50|698.31|690.71|698.32|690.72|698.33|690.73|698.3|690.7|9
1653535200000|2022-05-26 03:20:00|698.31|690.71|698.3|690.7|698.33|690.73|698.29|690.69|10
1653535210000|2022-05-26 03:20:10|698.29|690.69|698.21|690.61|698.29|690.69|698.19|690.59|7
1653535220000|2022-05-26 03:20:20|698.22|690.62|698.62|691.02|698.64|691.04|698.22|690.62|14
1653535230000|2022-05-26 03:20:30|698.6|691|698.6|691|698.6|691|698.59|690.99|3
1653535250000|2022-05-26 03:20:50|698.59|690.99|698.57|690.97|698.59|690.99|698.27|690.67|15
1653535260000|2022-05-26 03:21:00|698.56|690.96|698.81|691.21|698.81|691.21|698.56|690.96|17
1653535270000|2022-05-26 03:21:10|698.79|691.19|698.94|691.34|698.98|691.38|698.79|691.19|24
1653535280000|2022-05-26 03:21:20|698.95|691.35|698.89|691.29|698.95|691.35|698.89|691.29|8
1653535290000|2022-05-26 03:21:30|698.99|691.39|699.11|691.51|699.14|691.54|698.97|691.37|10
1653535300000|2022-05-26 03:21:40|699.1|691.5|699.1|691.5|699.1|691.5|699.1|691.5|1
1653535310000|2022-05-26 03:21:50|699.09|691.49|699.09|691.49|699.09|691.49|699.08|691.48|3
1653535320000|2022-05-26 03:22:00|699.04|691.44|698.99|691.39|699.05|691.45|698.99|691.39|3
1653535330000|2022-05-26 03:22:10|699.04|691.44|698.94|691.34|699.05|691.45|698.94|691.34|11
1653535340000|2022-05-26 03:22:20|698.99|691.39|698.99|691.39|699.01|691.41|698.99|691.39|5
1653535350000|2022-05-26 03:22:30|699.02|691.42|699.02|691.42|699.03|691.43|699.02|691.42|5
1653535360000|2022-05-26 03:22:40|699.03|691.43|699.03|691.43|699.03|691.43|698.99|691.39|6
1653535370000|2022-05-26 03:22:50|699.02|691.42|698.97|691.37|699.03|691.43|698.97|691.37|7
1653535380000|2022-05-26 03:23:00|699|691.4|698.99|691.39|699|691.4|698.98|691.38|6
1653535390000|2022-05-26 03:23:10|699.02|691.42|699.01|691.41|699.02|691.42|698.99|691.39|8
1653535400000|2022-05-26 03:23:20|699.02|691.42|699.02|691.42|699.02|691.42|699.01|691.41|5
1653535420000|2022-05-26 03:23:40|699.03|691.43|699.39|691.79|699.39|691.79|699.01|691.41|8
1653535430000|2022-05-26 03:23:50|699.44|691.84|699.47|691.87|699.48|691.88|699.38|691.78|12
1653535440000|2022-05-26 03:24:00|699.72|692.12|699.93|692.33|699.93|692.33|699.72|692.12|3
1653535450000|2022-05-26 03:24:10|699.91|692.31|699.95|692.35|699.95|692.35|699.91|692.31|3
1653535460000|2022-05-26 03:24:20|699.96|692.36|699.96|692.36|699.96|692.36|699.95|692.35|3
1653535470000|2022-05-26 03:24:30|699.99|692.39|699.99|692.39|699.99|692.39|699.98|692.38|3
1653535480000|2022-05-26 03:24:40|699.96|692.36|699.99|692.39|700|692.4|699.96|692.36|6
1653535490000|2022-05-26 03:24:50|699.97|692.37|699.98|692.38|700|692.4|699.97|692.37|3
1653535500000|2022-05-26 03:25:00|699.97|692.37|700|692.4|700|692.4|699.96|692.36|10
1653535510000|2022-05-26 03:25:10|699.98|692.38|699.94|692.34|699.98|692.38|699.89|692.29|16
1653535520000|2022-05-26 03:25:20|699.93|692.33|699.95|692.35|699.95|692.35|699.93|692.33|7
1653535530000|2022-05-26 03:25:30|699.94|692.34|699.97|692.37|699.98|692.38|699.94|692.34|11
1653535540000|2022-05-26 03:25:40|699.98|692.38|699.98|692.38|699.98|692.38|699.97|692.37|7
1653535550000|2022-05-26 03:25:50|699.97|692.37|699.92|692.32|699.97|692.37|699.92|692.32|5
1653535560000|2022-05-26 03:26:00|699.93|692.33|699.88|692.28|699.93|692.33|699.88|692.28|5
1653535570000|2022-05-26 03:26:10|699.84|692.24|699.2|691.6|699.89|692.29|699.2|691.6|14
1653535580000|2022-05-26 03:26:20|699.19|691.59|699.14|691.54|699.19|691.59|699.12|691.52|11
1653535590000|2022-05-26 03:26:30|699.11|691.51|699.49|691.89|699.49|691.89|699.09|691.49|8
1653535600000|2022-05-26 03:26:40|699.48|691.88|699.53|691.93|699.54|691.94|699.48|691.88|13
1653535610000|2022-05-26 03:26:50|699.56|691.96|699.52|691.92|699.56|691.96|699.52|691.92|4
1653535620000|2022-05-26 03:27:00|699.53|691.93|699.58|691.98|699.62|692.02|699.42|691.82|20
1653535630000|2022-05-26 03:27:10|699.59|691.99|699.9|692.3|699.91|692.31|699.57|691.97|23
1653535640000|2022-05-26 03:27:20|699.93|692.33|700.51|692.91|700.51|692.91|699.89|692.29|14
1653535650000|2022-05-26 03:27:30|700.52|692.92|700.49|692.89|700.54|692.94|700.48|692.88|10
1653535660000|2022-05-26 03:27:40|700.54|692.94|700.71|693.11|700.73|693.13|700.53|692.93|12
1653535670000|2022-05-26 03:27:50|700.69|693.09|700.65|693.05|700.7|693.1|700.65|693.05|9
1653535680000|2022-05-26 03:28:00|700.63|693.03|700.64|693.04|700.64|693.04|700.63|693.03|2
1653535690000|2022-05-26 03:28:10|700.65|693.05|700.64|693.04|700.66|693.06|700.64|693.04|6
1653535700000|2022-05-26 03:28:20|700.65|693.05|700.65|693.05|700.66|693.06|700.64|693.04|5
1653535710000|2022-05-26 03:28:30|700.64|693.04|700.6|693|700.64|693.04|700.6|693|3
1653535720000|2022-05-26 03:28:40|700.61|693.01|700.6|693|700.61|693.01|700.6|693|2
1653535730000|2022-05-26 03:28:50|700.61|693.01|700.57|692.97|700.61|693.01|700.57|692.97|2
1653535740000|2022-05-26 03:29:00|700.56|692.96|700.56|692.96|700.58|692.98|700.52|692.92|10
1653535750000|2022-05-26 03:29:10|700.57|692.97|700.73|693.13|700.73|693.13|700.57|692.97|8
1653535760000|2022-05-26 03:29:20|700.74|693.14|700.75|693.15|700.75|693.15|700.74|693.14|6
1653535770000|2022-05-26 03:29:30|700.76|693.16|700.82|693.22|700.86|693.26|700.76|693.16|12
1653535780000|2022-05-26 03:29:40|700.83|693.23|700.83|693.23|700.83|693.23|700.82|693.22|5
1653535790000|2022-05-26 03:29:50|700.84|693.24|700.84|693.24|700.84|693.24|700.84|693.24|1
1653535800000|2022-05-26 03:30:00|700.9|693.3|700.23|692.63|701.01|693.41|700.23|692.63|21
1653535810000|2022-05-26 03:30:10|700.22|692.62|700.52|692.92|700.52|692.92|700.22|692.62|16
1653535820000|2022-05-26 03:30:20|700.51|692.91|700.58|692.98|700.58|692.98|700.51|692.91|8
1653535830000|2022-05-26 03:30:30|700.57|692.97|700.57|692.97|700.57|692.97|700.57|692.97|1
1653535840000|2022-05-26 03:30:40|700.55|692.95|700.47|692.87|700.66|693.06|700.47|692.87|12
1653535850000|2022-05-26 03:30:50|700.46|692.86|700.5|692.9|700.5|692.9|700.45|692.85|8
1653535860000|2022-05-26 03:31:00|700.49|692.89|700.61|693.01|700.64|693.04|700.48|692.88|13
1653535870000|2022-05-26 03:31:10|700.6|693|700.76|693.16|700.76|693.16|700.6|693|9
1653535880000|2022-05-26 03:31:20|700.77|693.17|700.73|693.13|700.79|693.19|700.72|693.12|16
1653535890000|2022-05-26 03:31:30|700.72|693.12|700.67|693.07|700.76|693.16|700.66|693.06|14
1653535900000|2022-05-26 03:31:40|700.68|693.08|700.71|693.11|700.72|693.12|700.68|693.08|7
1653535910000|2022-05-26 03:31:50|700.73|693.13|700.71|693.11|700.75|693.15|700.7|693.1|13
1653535920000|2022-05-26 03:32:00|700.72|693.12|700.82|693.22|700.82|693.22|700.7|693.1|12
1653535930000|2022-05-26 03:32:10|700.81|693.21|700.79|693.19|700.87|693.27|700.79|693.19|9
1653535940000|2022-05-26 03:32:20|700.8|693.2|700.86|693.26|700.87|693.27|700.8|693.2|17
1653535950000|2022-05-26 03:32:30|700.87|693.27|700.98|693.38|700.98|693.38|700.85|693.25|10
1653535960000|2022-05-26 03:32:40|700.97|693.37|701.45|693.85|701.45|693.85|700.97|693.37|18
1653535970000|2022-05-26 03:32:50|701.46|693.86|701.55|693.95|701.56|693.96|701.46|693.86|13
1653535980000|2022-05-26 03:33:00|701.65|694.05|702.14|694.54|702.14|694.54|701.59|693.99|25
1653535990000|2022-05-26 03:33:10|702.15|694.55|702|694.4|702.34|694.74|701.96|694.36|24
1653536000000|2022-05-26 03:33:20|701.99|694.39|701.98|694.38|701.99|694.39|701.97|694.37|5
1653536010000|2022-05-26 03:33:30|701.99|694.39|702.06|694.46|702.06|694.46|701.99|694.39|5
1653536020000|2022-05-26 03:33:40|702.08|694.48|702.07|694.47|702.09|694.49|702.06|694.46|10
1653536030000|2022-05-26 03:33:50|702.15|694.55|702.45|694.85|702.49|694.89|702.15|694.55|18
1653536040000|2022-05-26 03:34:00|702.46|694.86|703.49|695.89|703.49|695.89|702.45|694.85|21
1653536050000|2022-05-26 03:34:10|703.25|695.65|703.6|696|703.6|696|703.25|695.65|15
1653536060000|2022-05-26 03:34:20|703.59|695.99|703.87|696.27|704.03|696.43|703.42|695.82|10
1653536070000|2022-05-26 03:34:30|703.86|696.26|703.3|695.7|703.87|696.27|703.27|695.67|19
1653536080000|2022-05-26 03:34:40|703.31|695.71|703.54|695.94|703.54|695.94|703.31|695.71|17
1653536090000|2022-05-26 03:34:50|703.53|695.93|703.2|695.6|703.53|695.93|703.2|695.6|12
1653536100000|2022-05-26 03:35:00|703.21|695.61|703.47|695.87|703.52|695.92|703.2|695.6|19
1653536110000|2022-05-26 03:35:10|703.48|695.88|703.52|695.92|703.52|695.92|703.48|695.88|5
1653536120000|2022-05-26 03:35:20|703.51|695.91|703.51|695.91|703.51|695.91|703.51|695.91|1
1653536130000|2022-05-26 03:35:30|703.48|695.88|703.56|695.96|703.6|696|703.48|695.88|6
1653536140000|2022-05-26 03:35:40|703.58|695.98|703.66|696.06|703.66|696.06|703.57|695.97|6
1653536150000|2022-05-26 03:35:50|703.65|696.05|703.65|696.05|703.66|696.06|703.65|696.05|3
1653536160000|2022-05-26 03:36:00|703.66|696.06|703.8|696.2|703.8|696.2|703.66|696.06|11
1653536170000|2022-05-26 03:36:10|703.79|696.19|703.83|696.23|703.84|696.24|703.79|696.19|14
1653536180000|2022-05-26 03:36:20|703.84|696.24|703.82|696.22|703.85|696.25|703.72|696.12|8
1653536190000|2022-05-26 03:36:30|703.8|696.2|703.61|696.01|703.82|696.22|703.58|695.98|15
1653536200000|2022-05-26 03:36:40|703.62|696.02|703.63|696.03|703.67|696.07|703.62|696.02|9
1653536210000|2022-05-26 03:36:50|703.65|696.05|703.65|696.05|703.79|696.19|703.65|696.05|11
1653536220000|2022-05-26 03:37:00|703.64|696.04|703.64|696.04|703.64|696.04|703.64|696.04|1
1653536230000|2022-05-26 03:37:10|703.63|696.03|702.73|695.13|703.63|696.03|702.72|695.12|14
1653536240000|2022-05-26 03:37:20|702.72|695.12|702.27|694.67|702.83|695.23|702.23|694.63|16
1653536250000|2022-05-26 03:37:30|702.28|694.68|702.7|695.1|702.7|695.1|702.24|694.64|19
1653536260000|2022-05-26 03:37:40|702.72|695.12|702.73|695.13|702.76|695.16|702.72|695.12|12
1653536270000|2022-05-26 03:37:50|702.72|695.12|702.95|695.35|702.98|695.38|702.72|695.12|7
1653536280000|2022-05-26 03:38:00|703.18|695.58|703.43|695.83|703.43|695.83|703.18|695.58|21
1653536290000|2022-05-26 03:38:10|703.41|695.81|703.36|695.76|703.41|695.81|703.36|695.76|4
1653536300000|2022-05-26 03:38:20|703.65|696.05|703.59|695.99|703.65|696.05|703.59|695.99|4
1653536310000|2022-05-26 03:38:30|703.58|695.98|703.64|696.04|703.64|696.04|703.58|695.98|4
1653536320000|2022-05-26 03:38:40|703.65|696.05|703.44|695.84|703.65|696.05|703.43|695.83|10
1653536330000|2022-05-26 03:38:50|703.45|695.85|703.13|695.53|703.48|695.88|703.03|695.43|14
1653536340000|2022-05-26 03:39:00|703.12|695.52|703.12|695.52|703.15|695.55|703.1|695.5|19
1653536350000|2022-05-26 03:39:10|703.13|695.53|703.15|695.55|703.16|695.56|703.13|695.53|7
1653536360000|2022-05-26 03:39:20|703.16|695.56|703.16|695.56|703.16|695.56|703.16|695.56|1
1653536370000|2022-05-26 03:39:30|703.18|695.58|703.08|695.48|703.18|695.58|703.08|695.48|15
1653536380000|2022-05-26 03:39:40|703.09|695.49|703.12|695.52|703.14|695.54|703.09|695.49|9
1653536390000|2022-05-26 03:39:50|703.13|695.53|703.08|695.48|703.13|695.53|703.05|695.45|12
1653536400000|2022-05-26 03:40:00|703.1|695.5|703.11|695.51|703.13|695.53|703.1|695.5|7
1653536410000|2022-05-26 03:40:10|703.09|695.49|703.09|695.49|703.11|695.51|703.08|695.48|7
1653536420000|2022-05-26 03:40:20|703.1|695.5|703.12|695.52|703.12|695.52|703.1|695.5|9
1653536430000|2022-05-26 03:40:30|703.15|695.55|703.05|695.45|703.16|695.56|703.05|695.45|14
1653536440000|2022-05-26 03:40:40|703.04|695.44|703.06|695.46|703.06|695.46|703.04|695.44|3
1653536450000|2022-05-26 03:40:50|703.07|695.47|703.07|695.47|703.08|695.48|703.06|695.46|5
1653536460000|2022-05-26 03:41:00|703.08|695.48|702.97|695.37|703.08|695.48|702.96|695.36|6
1653536470000|2022-05-26 03:41:10|702.88|695.28|703.06|695.46|703.08|695.48|702.88|695.28|8
1653536480000|2022-05-26 03:41:20|703.08|695.48|703.4|695.8|703.41|695.81|703.08|695.48|10
1653536490000|2022-05-26 03:41:30|703.41|695.81|703.4|695.8|703.43|695.83|703.36|695.76|4
1653536500000|2022-05-26 03:41:40|703.47|695.87|703.13|695.53|703.47|695.87|703.13|695.53|5
1653536510000|2022-05-26 03:41:50|703.16|695.56|703.12|695.52|703.16|695.56|703.12|695.52|5
1653536520000|2022-05-26 03:42:00|703.04|695.44|703.05|695.45|703.05|695.45|703.04|695.44|2
1653536530000|2022-05-26 03:42:10|703.04|695.44|703.01|695.41|703.06|695.46|703.01|695.41|4
1653536540000|2022-05-26 03:42:20|703.02|695.42|703.02|695.42|703.02|695.42|703.02|695.42|1
1653536550000|2022-05-26 03:42:30|703|695.4|703.01|695.41|703.01|695.41|703|695.4|4
1653536580000|2022-05-26 03:43:00|702.99|695.39|702.99|695.39|703.01|695.41|702.99|695.39|3
1653536590000|2022-05-26 03:43:10|703|695.4|703|695.4|703|695.4|703|695.4|1
1653536600000|2022-05-26 03:43:20|702.99|695.39|702.99|695.39|702.99|695.39|702.99|695.39|1
1653536610000|2022-05-26 03:43:30|702.87|695.27|702.88|695.28|702.89|695.29|702.85|695.25|8
1653536620000|2022-05-26 03:43:40|702.9|695.3|702.74|695.14|702.9|695.3|702.74|695.14|13
1653536630000|2022-05-26 03:43:50|702.75|695.15|702.69|695.09|702.75|695.15|702.68|695.08|8
1653536640000|2022-05-26 03:44:00|702.68|695.08|702.67|695.07|702.69|695.09|702.66|695.06|13
1653536650000|2022-05-26 03:44:10|702.66|695.06|702.68|695.08|702.68|695.08|702.66|695.06|4
1653536660000|2022-05-26 03:44:20|702.67|695.07|702.95|695.35|702.95|695.35|702.67|695.07|16
1653536670000|2022-05-26 03:44:30|702.93|695.33|702.89|695.29|702.96|695.36|702.83|695.23|23
1653536680000|2022-05-26 03:44:40|702.88|695.28|702.69|695.09|702.89|695.29|702.69|695.09|20
1653536690000|2022-05-26 03:44:50|702.67|695.07|702.66|695.06|702.69|695.09|702.66|695.06|10
1653536700000|2022-05-26 03:45:00|702.67|695.07|702.68|695.08|702.68|695.08|702.61|695.01|12
1653536710000|2022-05-26 03:45:10|702.7|695.1|702.84|695.24|702.87|695.27|702.7|695.1|9
1653536720000|2022-05-26 03:45:20|702.86|695.26|702.85|695.25|702.87|695.27|702.84|695.24|22
1653536730000|2022-05-26 03:45:30|702.84|695.24|702.7|695.1|702.85|695.25|702.68|695.08|10
1653536740000|2022-05-26 03:45:40|702.68|695.08|702.82|695.22|702.82|695.22|702.68|695.08|10
1653536760000|2022-05-26 03:46:00|702.81|695.21|702.86|695.26|702.88|695.28|702.8|695.2|11
1653536770000|2022-05-26 03:46:10|702.85|695.25|702.84|695.24|702.87|695.27|702.83|695.23|13
1653536780000|2022-05-26 03:46:20|702.83|695.23|702.82|695.22|702.84|695.24|702.82|695.22|3
1653536790000|2022-05-26 03:46:30|702.81|695.21|702.81|695.21|702.81|695.21|702.81|695.21|1
1653536800000|2022-05-26 03:46:40|702.82|695.22|702.91|695.31|702.91|695.31|702.82|695.22|12
1653536810000|2022-05-26 03:46:50|702.86|695.26|702.75|695.15|702.91|695.31|702.73|695.13|14
1653536820000|2022-05-26 03:47:00|702.77|695.17|702.77|695.17|702.77|695.17|702.74|695.14|8
1653536830000|2022-05-26 03:47:10|702.75|695.15|702.69|695.09|702.75|695.15|702.69|695.09|5
1653536840000|2022-05-26 03:47:20|702.62|695.02|701.92|694.32|702.63|695.03|701.92|694.32|25
1653536850000|2022-05-26 03:47:30|701.94|694.34|701.97|694.37|702.03|694.43|701.88|694.28|15
1653536860000|2022-05-26 03:47:40|701.96|694.36|701.81|694.21|701.97|694.37|701.81|694.21|19
1653536870000|2022-05-26 03:47:50|701.79|694.19|701.83|694.23|701.83|694.23|701.79|694.19|7
1653536880000|2022-05-26 03:48:00|701.81|694.21|701.86|694.26|701.86|694.26|701.81|694.21|12
1653536890000|2022-05-26 03:48:10|701.87|694.27|701.96|694.36|701.96|694.36|701.86|694.26|9
1653536900000|2022-05-26 03:48:20|701.91|694.31|701.96|694.36|701.96|694.36|701.91|694.31|11
1653536910000|2022-05-26 03:48:30|701.91|694.31|701.83|694.23|701.92|694.32|701.81|694.21|10
1653536920000|2022-05-26 03:48:40|701.84|694.24|701.83|694.23|701.88|694.28|701.83|694.23|12
1653536930000|2022-05-26 03:48:50|701.81|694.21|701.53|693.93|701.81|694.21|701.53|693.93|18
1653536940000|2022-05-26 03:49:00|701.55|693.95|701.61|694.01|701.62|694.02|701.54|693.94|18
1653536950000|2022-05-26 03:49:10|701.62|694.02|701.84|694.24|701.84|694.24|701.62|694.02|15
1653536960000|2022-05-26 03:49:20|701.85|694.25|701.81|694.21|701.85|694.25|701.78|694.18|15
1653536970000|2022-05-26 03:49:30|701.78|694.18|701.8|694.2|701.81|694.21|701.78|694.18|10
1653536980000|2022-05-26 03:49:40|701.79|694.19|701.78|694.18|701.79|694.19|701.78|694.18|2
1653536990000|2022-05-26 03:49:50|701.79|694.19|701.78|694.18|701.79|694.19|701.78|694.18|2
1653537000000|2022-05-26 03:50:00|701.79|694.19|701.97|694.37|702|694.4|701.79|694.19|7
1653537010000|2022-05-26 03:50:10|701.98|694.38|702.04|694.44|702.04|694.44|701.97|694.37|11
1653537020000|2022-05-26 03:50:20|702.01|694.41|701.99|694.39|702.01|694.41|701.99|694.39|2
1653537030000|2022-05-26 03:50:30|702.01|694.41|701.99|694.39|702.01|694.41|701.97|694.37|19
1653537040000|2022-05-26 03:50:40|702.01|694.41|702.01|694.41|702.01|694.41|701.99|694.39|7
1653537050000|2022-05-26 03:50:50|702|694.4|701.99|694.39|702|694.4|701.99|694.39|2
1653537060000|2022-05-26 03:51:00|701.98|694.38|701.98|694.38|701.98|694.38|701.98|694.38|1
1653537080000|2022-05-26 03:51:20|701.97|694.37|701.98|694.38|701.99|694.39|701.97|694.37|3
1653537090000|2022-05-26 03:51:30|701.99|694.39|701.98|694.38|701.99|694.39|701.98|694.38|2
1653537100000|2022-05-26 03:51:40|701.99|694.39|701.97|694.37|702.02|694.42|701.96|694.36|5
1653537110000|2022-05-26 03:51:50|701.96|694.36|701.96|694.36|701.96|694.36|701.96|694.36|1
1653537120000|2022-05-26 03:52:00|701.99|694.39|701.9|694.3|702.01|694.41|701.79|694.19|11
1653537130000|2022-05-26 03:52:10|701.91|694.31|701.93|694.33|701.93|694.33|701.87|694.27|10
1653537140000|2022-05-26 03:52:20|701.92|694.32|701.93|694.33|701.93|694.33|701.92|694.32|2
1653537150000|2022-05-26 03:52:30|701.92|694.32|702|694.4|702|694.4|701.81|694.21|15
1653537160000|2022-05-26 03:52:40|702.01|694.41|701.93|694.33|702.05|694.45|701.93|694.33|5
1653537170000|2022-05-26 03:52:50|701.92|694.32|701.85|694.25|701.93|694.33|701.85|694.25|8
1653537180000|2022-05-26 03:53:00|701.86|694.26|701.67|694.07|701.97|694.37|701.65|694.05|17
1653537190000|2022-05-26 03:53:10|701.73|694.13|701.71|694.11|701.79|694.19|701.7|694.1|18
1653537200000|2022-05-26 03:53:20|701.72|694.12|701.72|694.12|701.72|694.12|701.68|694.08|12
1653537210000|2022-05-26 03:53:30|701.73|694.13|701.72|694.12|701.74|694.14|701.7|694.1|6
1653537220000|2022-05-26 03:53:40|701.73|694.13|701.72|694.12|701.73|694.13|701.72|694.12|2
1653537230000|2022-05-26 03:53:50|701.73|694.13|701.77|694.17|701.77|694.17|701.72|694.12|4
1653537240000|2022-05-26 03:54:00|701.78|694.18|701.77|694.17|701.8|694.2|701.77|694.17|4
1653537250000|2022-05-26 03:54:10|701.76|694.16|701.75|694.15|701.76|694.16|701.74|694.14|5
1653537260000|2022-05-26 03:54:20|701.78|694.18|701.78|694.18|701.78|694.18|701.78|694.18|1
1653537270000|2022-05-26 03:54:30|701.74|694.14|701.74|694.14|701.74|694.14|701.74|694.14|1
1653537280000|2022-05-26 03:54:40|701.79|694.19|701.94|694.34|701.95|694.35|701.79|694.19|14
1653537290000|2022-05-26 03:54:50|701.95|694.35|703.17|695.57|703.17|695.57|701.88|694.28|24
1653537300000|2022-05-26 03:55:00|703.46|695.86|703.6|696|703.74|696.14|703.46|695.86|32
1653537310000|2022-05-26 03:55:10|703.61|696.01|703.58|695.98|703.7|696.1|703.57|695.97|21
1653537320000|2022-05-26 03:55:20|703.57|695.97|703.47|695.87|703.57|695.97|703.47|695.87|7
1653537330000|2022-05-26 03:55:30|703.48|695.88|703.63|696.03|703.63|696.03|703.47|695.87|9
1653537340000|2022-05-26 03:55:40|703.64|696.04|703.68|696.08|703.68|696.08|703.64|696.04|4
1653537350000|2022-05-26 03:55:50|703.69|696.09|703.65|696.05|703.7|696.1|703.63|696.03|10
1653537360000|2022-05-26 03:56:00|703.66|696.06|703.69|696.09|703.69|696.09|703.65|696.05|8
1653537370000|2022-05-26 03:56:10|703.7|696.1|703.91|696.31|703.91|696.31|703.7|696.1|11
1653537380000|2022-05-26 03:56:20|703.9|696.3|703.93|696.33|703.95|696.35|703.88|696.28|8
1653537390000|2022-05-26 03:56:30|703.91|696.31|703.87|696.27|703.91|696.31|703.82|696.22|14
1653537400000|2022-05-26 03:56:40|703.86|696.26|703.87|696.27|703.88|696.28|703.86|696.26|8
1653537410000|2022-05-26 03:56:50|703.88|696.28|703.78|696.18|703.88|696.28|703.78|696.18|5
1653537420000|2022-05-26 03:57:00|703.77|696.17|703.77|696.17|703.77|696.17|703.77|696.17|1
1653537430000|2022-05-26 03:57:10|703.78|696.18|703.84|696.24|703.84|696.24|703.78|696.18|2
1653537440000|2022-05-26 03:57:20|703.85|696.25|703.85|696.25|703.86|696.26|703.85|696.25|3
1653537450000|2022-05-26 03:57:30|703.87|696.27|703.89|696.29|703.97|696.37|703.87|696.27|9
1653537460000|2022-05-26 03:57:40|703.97|696.37|704.36|696.76|704.36|696.76|703.88|696.28|8
1653537470000|2022-05-26 03:57:50|704.37|696.77|704.5|696.9|704.54|696.94|704.37|696.77|16
1653537480000|2022-05-26 03:58:00|704.54|696.94|704.59|696.99|704.59|696.99|704.54|696.94|4
1653537490000|2022-05-26 03:58:10|704.55|696.95|704.54|696.94|704.6|697|704.54|696.94|9
1653537500000|2022-05-26 03:58:20|704.55|696.95|704.59|696.99|704.59|696.99|704.55|696.95|9
1653537510000|2022-05-26 03:58:30|704.58|696.98|704.59|696.99|704.59|696.99|704.58|696.98|2
1653537520000|2022-05-26 03:58:40|704.58|696.98|704.57|696.97|704.59|696.99|704.55|696.95|4
1653537530000|2022-05-26 03:58:50|704.58|696.98|704.56|696.96|704.58|696.98|704.56|696.96|5
1653537540000|2022-05-26 03:59:00|704.55|696.95|704.57|696.97|704.57|696.97|704.55|696.95|10
1653537550000|2022-05-26 03:59:10|704.56|696.96|704.57|696.97|704.58|696.98|704.56|696.96|8
1653537560000|2022-05-26 03:59:20|704.56|696.96|704.59|696.99|704.6|697|704.56|696.96|19
1653537570000|2022-05-26 03:59:30|704.6|697|704.6|697|704.6|697|704.58|696.98|23
1653537580000|2022-05-26 03:59:40|704.59|696.99|704.64|697.04|704.67|697.07|704.58|696.98|13
1653537590000|2022-05-26 03:59:50|704.65|697.05|704.62|697.02|704.65|697.05|704.6|697|8
1653537600000|2022-05-26 04:00:00|704.63|697.03|704.66|697.06|704.66|697.06|704.63|697.03|8
1653537610000|2022-05-26 04:00:10|704.65|697.05|704.67|697.07|704.67|697.07|704.65|697.05|12
1653537620000|2022-05-26 04:00:20|704.65|697.05|704.55|696.95|704.69|697.09|704.55|696.95|17
1653537630000|2022-05-26 04:00:30|704.56|696.96|704.52|696.92|704.57|696.97|704.52|696.92|6
1653537640000|2022-05-26 04:00:40|704.53|696.93|704.54|696.94|704.54|696.94|704.53|696.93|4
1653537650000|2022-05-26 04:00:50|704.53|696.93|704.56|696.96|704.57|696.97|704.53|696.93|8
1653537660000|2022-05-26 04:01:00|704.57|696.97|704.59|696.99|704.6|697|704.56|696.96|7
1653537670000|2022-05-26 04:01:10|704.6|697|704.6|697|704.61|697.01|704.59|696.99|6
1653537680000|2022-05-26 04:01:20|704.59|696.99|704.57|696.97|704.59|696.99|704.57|696.97|3
1653537690000|2022-05-26 04:01:30|704.47|696.87|703.83|696.23|704.47|696.87|703.82|696.22|22
1653537700000|2022-05-26 04:01:40|703.9|696.3|703.66|696.06|703.9|696.3|703.65|696.05|15
1653537710000|2022-05-26 04:01:50|703.65|696.05|703.63|696.03|703.68|696.08|703.63|696.03|11
1653537720000|2022-05-26 04:02:00|703.62|696.02|703.61|696.01|703.62|696.02|703.57|695.97|9
1653537730000|2022-05-26 04:02:10|703.62|696.02|703.62|696.02|703.62|696.02|703.62|696.02|1
1653537740000|2022-05-26 04:02:20|703.55|695.95|703.59|695.99|703.59|695.99|703.55|695.95|12
1653537750000|2022-05-26 04:02:30|703.6|696|703.6|696|703.6|696|703.59|695.99|5
1653537760000|2022-05-26 04:02:40|703.59|695.99|703.59|695.99|703.59|695.99|703.59|695.99|1
1653537770000|2022-05-26 04:02:50|703.58|695.98|703.74|696.14|703.74|696.14|703.58|695.98|9
1653537780000|2022-05-26 04:03:00|703.75|696.15|703.73|696.13|703.77|696.17|703.73|696.13|10
1653537790000|2022-05-26 04:03:10|703.74|696.14|703.75|696.15|703.75|696.15|703.74|696.14|2
1653537800000|2022-05-26 04:03:20|703.73|696.13|703.83|696.23|703.84|696.24|703.72|696.12|12
1653537810000|2022-05-26 04:03:30|703.84|696.24|703.83|696.23|703.85|696.25|703.82|696.22|10
1653537820000|2022-05-26 04:03:40|703.76|696.16|703.5|695.9|703.76|696.16|703.5|695.9|11
1653537830000|2022-05-26 04:03:50|703.53|695.93|703.54|695.94|703.54|695.94|703.53|695.93|2
1653537840000|2022-05-26 04:04:00|703.51|695.91|703.48|695.88|703.54|695.94|703.46|695.86|7
1653537850000|2022-05-26 04:04:10|703.47|695.87|703.44|695.84|703.48|695.88|703.43|695.83|6
1653537860000|2022-05-26 04:04:20|703.42|695.82|703.43|695.83|703.43|695.83|703.42|695.82|2
1653537880000|2022-05-26 04:04:40|703.48|695.88|703.48|695.88|703.48|695.88|703.48|695.88|1
1653537900000|2022-05-26 04:05:00|703.49|695.89|703.51|695.91|703.57|695.97|703.49|695.89|6
1653537910000|2022-05-26 04:05:10|703.52|695.92|703.52|695.92|703.52|695.92|703.52|695.92|1
1653537920000|2022-05-26 04:05:20|703.64|696.04|703.75|696.15|703.75|696.15|703.64|696.04|7
1653537930000|2022-05-26 04:05:30|703.72|696.12|703.72|696.12|703.73|696.13|703.72|696.12|3
1653537940000|2022-05-26 04:05:40|703.73|696.13|703.75|696.15|703.77|696.17|703.72|696.12|6
1653537950000|2022-05-26 04:05:50|703.76|696.16|703.84|696.24|703.84|696.24|703.76|696.16|10
1653537960000|2022-05-26 04:06:00|703.82|696.22|703.82|696.22|703.83|696.23|703.8|696.2|12
1653537970000|2022-05-26 04:06:10|703.83|696.23|704.38|696.78|704.38|696.78|703.8|696.2|15
1653537980000|2022-05-26 04:06:20|704.39|696.79|704.08|696.48|704.39|696.79|704.05|696.45|12
1653537990000|2022-05-26 04:06:30|704.14|696.54|704.09|696.49|704.14|696.54|704.08|696.48|6
1653538000000|2022-05-26 04:06:40|704.08|696.48|704.08|696.48|704.1|696.5|704.08|696.48|9
1653538010000|2022-05-26 04:06:50|704|696.4|703.99|696.39|704|696.4|703.97|696.37|5
1653538020000|2022-05-26 04:07:00|703.98|696.38|703.76|696.16|703.98|696.38|703.69|696.09|20
1653538030000|2022-05-26 04:07:10|703.75|696.15|703.74|696.14|703.81|696.21|703.74|696.14|16
1653538040000|2022-05-26 04:07:20|703.76|696.16|703.81|696.21|703.81|696.21|703.74|696.14|11
1653538050000|2022-05-26 04:07:30|703.82|696.22|703.79|696.19|703.83|696.23|703.79|696.19|4
1653538060000|2022-05-26 04:07:40|703.8|696.2|703.76|696.16|703.81|696.21|703.76|696.16|4
1653538080000|2022-05-26 04:08:00|703.75|696.15|703.78|696.18|703.85|696.25|703.75|696.15|4
1653538090000|2022-05-26 04:08:10|703.84|696.24|703.86|696.26|703.86|696.26|703.8|696.2|8
1653538100000|2022-05-26 04:08:20|704.13|696.53|704.46|696.86|704.46|696.86|704.13|696.53|14
1653538110000|2022-05-26 04:08:30|704.45|696.85|704.46|696.86|704.46|696.86|704.45|696.85|6
1653538120000|2022-05-26 04:08:40|704.47|696.87|704.48|696.88|704.54|696.94|704.46|696.86|10
1653538130000|2022-05-26 04:08:50|704.47|696.87|704.47|696.87|704.48|696.88|704.46|696.86|5
1653538140000|2022-05-26 04:09:00|704.56|696.96|704.57|696.97|704.58|696.98|704.56|696.96|6
1653538150000|2022-05-26 04:09:10|704.66|697.06|704.6|697|704.66|697.06|704.6|697|5
1653538160000|2022-05-26 04:09:20|704.62|697.02|704.68|697.08|704.71|697.11|704.6|697|20
1653538170000|2022-05-26 04:09:30|704.67|697.07|704.69|697.09|704.7|697.1|704.67|697.07|9
1653538180000|2022-05-26 04:09:40|704.68|697.08|704.68|697.08|704.68|697.08|704.68|697.08|1
1653538190000|2022-05-26 04:09:50|704.66|697.06|704.1|696.5|704.69|697.09|704.08|696.48|16
1653538200000|2022-05-26 04:10:00|704.08|696.48|704.04|696.44|704.09|696.49|704|696.4|16
1653538210000|2022-05-26 04:10:10|704.08|696.48|704.02|696.42|704.1|696.5|704.02|696.42|6
1653538220000|2022-05-26 04:10:20|703.99|696.39|704|696.4|704.02|696.42|703.99|696.39|6
1653538240000|2022-05-26 04:10:40|704.01|696.41|704.07|696.47|704.07|696.47|703.85|696.25|13
1653538250000|2022-05-26 04:10:50|704.08|696.48|704.13|696.53|704.13|696.53|704.08|696.48|4
1653538260000|2022-05-26 04:11:00|704.12|696.52|704.06|696.46|704.55|696.95|704.04|696.44|22
1653538270000|2022-05-26 04:11:10|704.05|696.45|704.06|696.46|704.09|696.49|704.04|696.44|10
1653538280000|2022-05-26 04:11:20|704.05|696.45|704.04|696.44|704.08|696.48|704|696.4|9
1653538290000|2022-05-26 04:11:30|704.05|696.45|703.94|696.34|704.06|696.46|703.93|696.33|10
1653538300000|2022-05-26 04:11:40|703.93|696.33|703.92|696.32|703.94|696.34|703.91|696.31|8
1653538310000|2022-05-26 04:11:50|703.96|696.36|703.95|696.35|703.96|696.36|703.93|696.33|4
1653538330000|2022-05-26 04:12:10|703.94|696.34|703.89|696.29|703.94|696.34|703.88|696.28|3
1653538340000|2022-05-26 04:12:20|703.86|696.26|703.79|696.19|703.86|696.26|703.76|696.16|16
1653538350000|2022-05-26 04:12:30|703.78|696.18|703.81|696.21|703.84|696.24|703.75|696.15|10
1653538360000|2022-05-26 04:12:40|703.67|696.07|703.79|696.19|703.86|696.26|703.64|696.04|19
1653538370000|2022-05-26 04:12:50|703.8|696.2|704.32|696.72|704.37|696.77|703.79|696.19|15
1653538380000|2022-05-26 04:13:00|704.33|696.73|704.35|696.75|704.36|696.76|704.32|696.72|9
1653538390000|2022-05-26 04:13:10|704.37|696.77|704.39|696.79|704.39|696.79|704.37|696.77|7
1653538400000|2022-05-26 04:13:20|704.42|696.82|704.5|696.9|704.52|696.92|704.42|696.82|13
1653538410000|2022-05-26 04:13:30|704.51|696.91|704.47|696.87|704.52|696.92|704.46|696.86|8
1653538420000|2022-05-26 04:13:40|704.46|696.86|704.36|696.76|704.48|696.88|704.26|696.66|12
1653538430000|2022-05-26 04:13:50|704.37|696.77|704.43|696.83|704.43|696.83|704.37|696.77|5
1653538440000|2022-05-26 04:14:00|704.44|696.84|704.43|696.83|704.44|696.84|704.42|696.82|4
1653538450000|2022-05-26 04:14:10|704.44|696.84|704.06|696.46|704.44|696.84|703.94|696.34|15
1653538460000|2022-05-26 04:14:20|704.02|696.42|703.96|696.36|704.07|696.47|703.96|696.36|16
1653538470000|2022-05-26 04:14:30|703.95|696.35|703.99|696.39|704|696.4|703.93|696.33|9
1653538480000|2022-05-26 04:14:40|703.98|696.38|703.93|696.33|703.98|696.38|703.92|696.32|3
1653538490000|2022-05-26 04:14:50|703.92|696.32|703.92|696.32|703.92|696.32|703.92|696.32|1
1653538500000|2022-05-26 04:15:00|703.9|696.3|703.83|696.23|703.91|696.31|703.81|696.21|12
1653538510000|2022-05-26 04:15:10|703.82|696.22|703.82|696.22|703.86|696.26|703.8|696.2|20
1653538520000|2022-05-26 04:15:20|703.81|696.21|703.81|696.21|703.82|696.22|703.81|696.21|5
1653538530000|2022-05-26 04:15:30|703.82|696.22|703.83|696.23|703.83|696.23|703.82|696.22|6
1653538540000|2022-05-26 04:15:40|703.84|696.24|703.86|696.26|703.9|696.3|703.83|696.23|8
1653538550000|2022-05-26 04:15:50|703.85|696.25|703.84|696.24|703.85|696.25|703.83|696.23|3
1653538560000|2022-05-26 04:16:00|703.85|696.25|703.86|696.26|703.87|696.27|703.85|696.25|10
1653538570000|2022-05-26 04:16:10|703.87|696.27|703.87|696.27|703.87|696.27|703.85|696.25|4
1653538580000|2022-05-26 04:16:20|703.85|696.25|703.85|696.25|703.86|696.26|703.85|696.25|5
1653538590000|2022-05-26 04:16:30|703.86|696.26|703.87|696.27|703.87|696.27|703.85|696.25|9
1653538600000|2022-05-26 04:16:40|703.88|696.28|703.95|696.35|703.96|696.36|703.85|696.25|15
1653538610000|2022-05-26 04:16:50|703.96|696.36|703.89|696.29|703.96|696.36|703.88|696.28|12
1653538620000|2022-05-26 04:17:00|703.93|696.33|703.88|696.28|703.93|696.33|703.87|696.27|9
1653538630000|2022-05-26 04:17:10|703.89|696.29|703.93|696.33|703.93|696.33|703.89|696.29|11
1653538640000|2022-05-26 04:17:20|703.92|696.32|703.83|696.23|703.94|696.34|703.83|696.23|16
1653538650000|2022-05-26 04:17:30|703.81|696.21|703.83|696.23|703.83|696.23|703.8|696.2|7
1653538660000|2022-05-26 04:17:40|703.84|696.24|703.87|696.27|703.87|696.27|703.82|696.22|6
1653538670000|2022-05-26 04:17:50|703.86|696.26|703.84|696.24|703.86|696.26|703.83|696.23|10
1653538680000|2022-05-26 04:18:00|703.85|696.25|703.8|696.2|703.85|696.25|703.78|696.18|7
1653538690000|2022-05-26 04:18:10|703.79|696.19|703.86|696.26|703.86|696.26|703.79|696.19|8
1653538700000|2022-05-26 04:18:20|703.87|696.27|703.86|696.26|703.87|696.27|703.86|696.26|2
1653538710000|2022-05-26 04:18:30|703.84|696.24|703.68|696.08|703.87|696.27|703.59|695.99|19
1653538720000|2022-05-26 04:18:40|703.67|696.07|703.7|696.1|703.73|696.13|703.64|696.04|23
1653538730000|2022-05-26 04:18:50|703.72|696.12|703.74|696.14|703.74|696.14|703.7|696.1|28
1653538740000|2022-05-26 04:19:00|703.73|696.13|703.79|696.19|703.79|696.19|703.71|696.11|12
1653538750000|2022-05-26 04:19:10|703.75|696.15|703.78|696.18|703.78|696.18|703.75|696.15|3
1653538760000|2022-05-26 04:19:20|703.79|696.19|703.81|696.21|703.81|696.21|703.79|696.19|3
1653538770000|2022-05-26 04:19:30|703.82|696.22|703.85|696.25|703.86|696.26|703.82|696.22|9
1653538780000|2022-05-26 04:19:40|703.86|696.26|703.89|696.29|703.89|696.29|703.85|696.25|7
1653538790000|2022-05-26 04:19:50|703.88|696.28|703.9|696.3|703.91|696.31|703.86|696.26|11
1653538800000|2022-05-26 04:20:00|703.89|696.29|703.9|696.3|703.9|696.3|703.88|696.28|10
1653538810000|2022-05-26 04:20:10|703.89|696.29|703.93|696.33|703.94|696.34|703.89|696.29|19
1653538820000|2022-05-26 04:20:20|703.92|696.32|703.93|696.33|703.93|696.33|703.89|696.29|21
1653538830000|2022-05-26 04:20:30|703.92|696.32|703.92|696.32|703.93|696.33|703.89|696.29|7
1653538850000|2022-05-26 04:20:50|703.9|696.3|703.92|696.32|703.92|696.32|703.9|696.3|2
1653538860000|2022-05-26 04:21:00|703.89|696.29|703.9|696.3|703.94|696.34|703.89|696.29|13
1653538870000|2022-05-26 04:21:10|703.93|696.33|703.9|696.3|703.94|696.34|703.87|696.27|12
1653538880000|2022-05-26 04:21:20|703.91|696.31|703.92|696.32|703.92|696.32|703.89|696.29|4
1653538890000|2022-05-26 04:21:30|703.91|696.31|703.9|696.3|703.92|696.32|703.9|696.3|4
1653538900000|2022-05-26 04:21:40|703.89|696.29|704.02|696.42|704.03|696.43|703.88|696.28|19
1653538910000|2022-05-26 04:21:50|704.03|696.43|703.65|696.05|704.03|696.43|703.65|696.05|12
1653538920000|2022-05-26 04:22:00|703.55|695.95|703.56|695.96|703.61|696.01|703.43|695.83|21
1653538930000|2022-05-26 04:22:10|703.49|695.89|703.44|695.84|703.57|695.97|703.44|695.84|10
1653538940000|2022-05-26 04:22:20|703.42|695.82|703.43|695.83|703.44|695.84|703.42|695.82|6
1653538950000|2022-05-26 04:22:30|703.44|695.84|703.55|695.95|703.58|695.98|703.42|695.82|16
1653538960000|2022-05-26 04:22:40|703.58|695.98|703.58|695.98|703.6|696|703.57|695.97|15
1653538970000|2022-05-26 04:22:50|703.6|696|703.6|696|703.62|696.02|703.57|695.97|20
1653538980000|2022-05-26 04:23:00|703.62|696.02|703.45|695.85|703.62|696.02|703.37|695.77|17
1653538990000|2022-05-26 04:23:10|703.44|695.84|703.55|695.95|703.56|695.96|703.42|695.82|13
1653539000000|2022-05-26 04:23:20|703.56|695.96|703.55|695.95|703.58|695.98|703.42|695.82|13
1653539010000|2022-05-26 04:23:30|703.43|695.83|703.42|695.82|703.44|695.84|703.42|695.82|14
1653539020000|2022-05-26 04:23:40|703.43|695.83|703.18|695.58|703.43|695.83|703.12|695.52|14
1653539030000|2022-05-26 04:23:50|703.11|695.51|702.42|694.82|703.11|695.51|702.08|694.48|27
1653539040000|2022-05-26 04:24:00|702.3|694.7|702.33|694.73|702.33|694.73|702.3|694.7|3
1653539050000|2022-05-26 04:24:10|702.34|694.74|702.08|694.48|702.35|694.75|702.08|694.48|9
1653539060000|2022-05-26 04:24:20|702.07|694.47|701.63|694.03|702.07|694.47|701.59|693.99|22
1653539070000|2022-05-26 04:24:30|701.62|694.02|701.53|693.93|701.75|694.15|701.53|693.93|17
1653539080000|2022-05-26 04:24:40|701.55|693.95|701.5|693.9|701.57|693.97|701.48|693.88|13
1653539090000|2022-05-26 04:24:50|701.51|693.91|701.49|693.89|701.51|693.91|701.48|693.88|8
1653539100000|2022-05-26 04:25:00|701.48|693.88|701.59|693.99|701.59|693.99|701.46|693.86|17
1653539110000|2022-05-26 04:25:10|701.58|693.98|701.53|693.93|701.6|694|701.53|693.93|18
1653539120000|2022-05-26 04:25:20|701.54|693.94|701.68|694.08|701.7|694.1|701.53|693.93|11
1653539130000|2022-05-26 04:25:30|701.71|694.11|701.15|693.55|701.71|694.11|701.07|693.47|28
1653539140000|2022-05-26 04:25:40|701.1|693.5|700.56|692.96|701.14|693.54|700.55|692.95|22
1653539150000|2022-05-26 04:25:50|700.55|692.95|700.53|692.93|700.57|692.97|700.51|692.91|11
1653539160000|2022-05-26 04:26:00|700.52|692.92|700.53|692.93|700.53|692.93|700.51|692.91|6
1653539170000|2022-05-26 04:26:10|700.52|692.92|700.15|692.55|700.53|692.93|700.15|692.55|9
1653539180000|2022-05-26 04:26:20|700.09|692.49|700.13|692.53|700.18|692.58|700.09|692.49|22
1653539190000|2022-05-26 04:26:30|700.12|692.52|700.05|692.45|700.13|692.53|699.99|692.39|21
1653539200000|2022-05-26 04:26:40|700.06|692.46|700.08|692.48|700.08|692.48|700.06|692.46|9
1653539210000|2022-05-26 04:26:50|699.98|692.38|700.34|692.74|700.41|692.81|699.98|692.38|18
1653539220000|2022-05-26 04:27:00|700.38|692.78|700.41|692.81|700.55|692.95|700.35|692.75|16
1653539230000|2022-05-26 04:27:10|700.42|692.82|700.37|692.77|700.45|692.85|700.31|692.71|14
1653539240000|2022-05-26 04:27:20|700.38|692.78|700.33|692.73|700.38|692.78|700.32|692.72|4
1653539250000|2022-05-26 04:27:30|700.31|692.71|700.31|692.71|700.33|692.73|700.29|692.69|7
1653539260000|2022-05-26 04:27:40|700.32|692.72|700.31|692.71|700.32|692.72|700.31|692.71|10
1653539270000|2022-05-26 04:27:50|700.32|692.72|700.44|692.84|700.46|692.86|700.31|692.71|12
1653539280000|2022-05-26 04:28:00|700.45|692.85|700.47|692.87|700.49|692.89|700.44|692.84|17
1653539290000|2022-05-26 04:28:10|700.48|692.88|700.63|693.03|700.63|693.03|700.48|692.88|5
1653539300000|2022-05-26 04:28:20|700.62|693.02|700.62|693.02|700.63|693.03|700.62|693.02|3
1653539310000|2022-05-26 04:28:30|700.7|693.1|700.59|692.99|700.7|693.1|700.51|692.91|12
1653539320000|2022-05-26 04:28:40|700.49|692.89|700.5|692.9|700.59|692.99|700.49|692.89|14
1653539330000|2022-05-26 04:28:50|700.59|692.99|700.49|692.89|700.61|693.01|700.49|692.89|16
1653539340000|2022-05-26 04:29:00|700.6|693|700.71|693.11|700.73|693.13|700.6|693|11
1653539350000|2022-05-26 04:29:10|700.7|693.1|700.69|693.09|700.71|693.11|700.66|693.06|12
1653539360000|2022-05-26 04:29:20|700.7|693.1|700.76|693.16|700.76|693.16|700.69|693.09|10
1653539370000|2022-05-26 04:29:30|700.82|693.22|700.46|692.86|700.82|693.22|700.45|692.85|12
1653539380000|2022-05-26 04:29:40|700.45|692.85|700.46|692.86|700.46|692.86|700.45|692.85|2
1653539390000|2022-05-26 04:29:50|700.45|692.85|700.46|692.86|700.46|692.86|700.45|692.85|2
1653539400000|2022-05-26 04:30:00|700.53|692.93|700.01|692.41|700.53|692.93|699.99|692.39|11
1653539410000|2022-05-26 04:30:10|700|692.4|699.86|692.26|700.01|692.41|699.86|692.26|22
1653539420000|2022-05-26 04:30:20|699.87|692.27|699.86|692.26|699.87|692.27|699.86|692.26|4
1653539430000|2022-05-26 04:30:30|699.87|692.27|699.88|692.28|699.88|692.28|699.86|692.26|6
1653539440000|2022-05-26 04:30:40|699.89|692.29|699.98|692.38|700|692.4|699.89|692.29|10
1653539450000|2022-05-26 04:30:50|699.99|692.39|699.97|692.37|700|692.4|699.97|692.37|6
1653539460000|2022-05-26 04:31:00|699.98|692.38|700.01|692.41|700.04|692.44|699.98|692.38|6
1653539470000|2022-05-26 04:31:10|699.97|692.37|699.69|692.09|700.04|692.44|699.69|692.09|18
1653539480000|2022-05-26 04:31:20|699.6|692|699.59|691.99|699.61|692.01|699.59|691.99|11
1653539490000|2022-05-26 04:31:30|699.58|691.98|699.64|692.04|699.66|692.06|699.58|691.98|5
1653539500000|2022-05-26 04:31:40|699.7|692.1|699.63|692.03|699.7|692.1|699.63|692.03|2
1653539510000|2022-05-26 04:31:50|699.73|692.13|699.74|692.14|699.74|692.14|699.72|692.12|4
1653539520000|2022-05-26 04:32:00|699.72|692.12|699.75|692.15|699.76|692.16|699.72|692.12|4
1653539530000|2022-05-26 04:32:10|699.74|692.14|699.66|692.06|699.74|692.14|699.66|692.06|8
1653539540000|2022-05-26 04:32:20|699.54|691.94|699.53|691.93|699.7|692.1|699.48|691.88|17
1653539550000|2022-05-26 04:32:30|699.52|691.92|699.52|691.92|699.53|691.93|699.52|691.92|3
1653539560000|2022-05-26 04:32:40|699.63|692.03|699.53|691.93|699.83|692.23|699.53|691.93|19
1653539570000|2022-05-26 04:32:50|699.54|691.94|699.54|691.94|699.55|691.95|699.53|691.93|4
1653539580000|2022-05-26 04:33:00|699.51|691.91|699.49|691.89|699.62|692.02|699.48|691.88|8
1653539590000|2022-05-26 04:33:10|699.62|692.02|700.06|692.46|700.08|692.48|699.62|692.02|19
1653539600000|2022-05-26 04:33:20|700|692.4|700.14|692.54|700.14|692.54|700|692.4|2
1653539610000|2022-05-26 04:33:30|700.15|692.55|700.03|692.43|700.15|692.55|699.97|692.37|8
1653539620000|2022-05-26 04:33:40|700.04|692.44|700.04|692.44|700.05|692.45|699.98|692.38|8
1653539630000|2022-05-26 04:33:50|700.03|692.43|700.03|692.43|700.04|692.44|700.03|692.43|3
1653539640000|2022-05-26 04:34:00|700.04|692.44|699.74|692.14|700.05|692.45|699.69|692.09|19
1653539650000|2022-05-26 04:34:10|699.72|692.12|699.93|692.33|699.94|692.34|699.72|692.12|18
1653539660000|2022-05-26 04:34:20|699.92|692.32|699.74|692.14|699.94|692.34|699.74|692.14|14
1653539670000|2022-05-26 04:34:30|699.75|692.15|699.71|692.11|699.8|692.2|699.71|692.11|8
1653539680000|2022-05-26 04:34:40|699.72|692.12|699.74|692.14|699.74|692.14|699.72|692.12|3
1653539690000|2022-05-26 04:34:50|699.76|692.16|699.75|692.15|699.77|692.17|699.72|692.12|8
1653539700000|2022-05-26 04:35:00|699.76|692.16|699.86|692.26|699.9|692.3|699.76|692.16|17
1653539730000|2022-05-26 04:35:30|699.87|692.27|699.87|692.27|699.87|692.27|699.87|692.27|1
1653539740000|2022-05-26 04:35:40|699.9|692.3|699.88|692.28|699.9|692.3|699.87|692.27|4
1653539750000|2022-05-26 04:35:50|699.89|692.29|700.43|692.83|700.46|692.86|699.89|692.29|10
1653539760000|2022-05-26 04:36:00|700.41|692.81|700.42|692.82|700.46|692.86|700.41|692.81|19
1653539770000|2022-05-26 04:36:10|700.44|692.84|700.57|692.97|700.58|692.98|700.34|692.74|11
1653539780000|2022-05-26 04:36:20|700.58|692.98|700.65|693.05|700.65|693.05|700.56|692.96|11
1653539790000|2022-05-26 04:36:30|700.62|693.02|700.58|692.98|700.65|693.05|700.56|692.96|9
1653539810000|2022-05-26 04:36:50|700.59|692.99|700.59|692.99|700.59|692.99|700.59|692.99|1
1653539820000|2022-05-26 04:37:00|700.6|693|700.63|693.03|700.64|693.04|700.6|693|7
1653539830000|2022-05-26 04:37:10|700.65|693.05|700.7|693.1|700.7|693.1|700.65|693.05|3
1653539840000|2022-05-26 04:37:20|700.68|693.08|700.7|693.1|700.73|693.13|700.66|693.06|10
1653539850000|2022-05-26 04:37:30|700.71|693.11|700.72|693.12|700.72|693.12|700.71|693.11|4
1653539870000|2022-05-26 04:37:50|700.73|693.13|700.79|693.19|700.79|693.19|700.73|693.13|6
1653539880000|2022-05-26 04:38:00|700.8|693.2|700.99|693.39|701|693.4|700.79|693.19|9
1653539890000|2022-05-26 04:38:10|701|693.4|701.01|693.41|701.01|693.41|700.99|693.39|6
1653539900000|2022-05-26 04:38:20|701.02|693.42|701.44|693.84|701.46|693.86|701.02|693.42|13
1653539910000|2022-05-26 04:38:30|701.51|693.91|701.54|693.94|701.59|693.99|701.51|693.91|10
1653539920000|2022-05-26 04:38:40|701.59|693.99|701.57|693.97|701.59|693.99|701.54|693.94|8
1653539930000|2022-05-26 04:38:50|701.56|693.96|701.59|693.99|701.59|693.99|701.56|693.96|8
1653539940000|2022-05-26 04:39:00|701.55|693.95|701.56|693.96|701.57|693.97|701.55|693.95|6
1653539950000|2022-05-26 04:39:10|701.57|693.97|701.51|693.91|701.57|693.97|701.5|693.9|8
1653539960000|2022-05-26 04:39:20|701.52|693.92|701.52|693.92|701.53|693.93|701.49|693.89|11
1653539970000|2022-05-26 04:39:30|701.53|693.93|701.38|693.78|701.58|693.98|701.36|693.76|16
1653539980000|2022-05-26 04:39:40|701.37|693.77|700.91|693.31|701.41|693.81|700.91|693.31|28
1653539990000|2022-05-26 04:39:50|700.92|693.32|701.03|693.43|701.03|693.43|700.85|693.25|20
1653540000000|2022-05-26 04:40:00|701.1|693.5|701.11|693.51|701.11|693.51|701.1|693.5|2
1653540010000|2022-05-26 04:40:10|701.06|693.46|701|693.4|701.06|693.46|701|693.4|2
1653540020000|2022-05-26 04:40:20|700.97|693.37|700.93|693.33|700.97|693.37|700.92|693.32|5
1653540030000|2022-05-26 04:40:30|700.9|693.3|700.92|693.32|700.93|693.33|700.84|693.24|18
1653540040000|2022-05-26 04:40:40|700.93|693.33|700.89|693.29|700.93|693.33|700.89|693.29|18
1653540050000|2022-05-26 04:40:50|700.86|693.26|700.9|693.3|700.94|693.34|700.7|693.1|17
1653540060000|2022-05-26 04:41:00|700.89|693.29|701.26|693.66|701.6|694|700.89|693.29|22
1653540070000|2022-05-26 04:41:10|701.27|693.67|701.5|693.9|701.52|693.92|701.26|693.66|23
1653540080000|2022-05-26 04:41:20|701.51|693.91|701.57|693.97|701.58|693.98|701.43|693.83|15
1653540090000|2022-05-26 04:41:30|701.58|693.98|701.84|694.24|701.84|694.24|701.56|693.96|13
1653540100000|2022-05-26 04:41:40|701.83|694.23|701.77|694.17|701.84|694.24|701.77|694.17|10
1653540110000|2022-05-26 04:41:50|701.76|694.16|701.77|694.17|701.77|694.17|701.76|694.16|4
1653540120000|2022-05-26 04:42:00|701.85|694.25|701.85|694.25|701.87|694.27|701.84|694.24|11
1653540130000|2022-05-26 04:42:10|701.86|694.26|702.02|694.42|702.05|694.45|701.86|694.26|10
1653540140000|2022-05-26 04:42:20|702.03|694.43|702.03|694.43|702.03|694.43|702.02|694.42|3
1653540150000|2022-05-26 04:42:30|702.06|694.46|701.93|694.33|702.06|694.46|701.86|694.26|12
1653540160000|2022-05-26 04:42:40|701.95|694.35|702.03|694.43|702.03|694.43|701.93|694.33|8
1653540170000|2022-05-26 04:42:50|702.02|694.42|702|694.4|702.02|694.42|701.96|694.36|7
1653540180000|2022-05-26 04:43:00|701.96|694.36|702|694.4|702.04|694.44|701.96|694.36|9
1653540190000|2022-05-26 04:43:10|701.97|694.37|701.84|694.24|702.02|694.42|701.84|694.24|15
1653540200000|2022-05-26 04:43:20|701.83|694.23|701.19|693.59|701.83|694.23|701.19|693.59|16
1653540210000|2022-05-26 04:43:30|701.2|693.6|701.19|693.59|701.2|693.6|701.17|693.57|10
1653540220000|2022-05-26 04:43:40|701.13|693.53|701.07|693.47|701.13|693.53|701.05|693.45|20
1653540230000|2022-05-26 04:43:50|701.06|693.46|701.05|693.45|701.06|693.46|701.01|693.41|7
1653540240000|2022-05-26 04:44:00|701.03|693.43|701.01|693.41|701.05|693.45|701|693.4|11
1653540250000|2022-05-26 04:44:10|701.02|693.42|701.05|693.45|701.05|693.45|701.02|693.42|3
1653540260000|2022-05-26 04:44:20|701.06|693.46|701.06|693.46|701.1|693.5|701.05|693.45|17
1653540270000|2022-05-26 04:44:30|701.05|693.45|700.98|693.38|701.06|693.46|700.97|693.37|8
1653540280000|2022-05-26 04:44:40|700.97|693.37|700.96|693.36|700.99|693.39|700.93|693.33|14
1653540290000|2022-05-26 04:44:50|700.95|693.35|700.95|693.35|700.95|693.35|700.94|693.34|5
1653540300000|2022-05-26 04:45:00|700.94|693.34|701.48|693.88|701.48|693.88|700.92|693.32|19
1653540310000|2022-05-26 04:45:10|701.5|693.9|701.55|693.95|701.56|693.96|701.46|693.86|10
1653540320000|2022-05-26 04:45:20|701.56|693.96|701.57|693.97|701.57|693.97|701.56|693.96|10
1653540330000|2022-05-26 04:45:30|701.58|693.98|701.54|693.94|701.58|693.98|701.54|693.94|11
1653540340000|2022-05-26 04:45:40|701.55|693.95|701.56|693.96|701.57|693.97|701.53|693.93|13
1653540350000|2022-05-26 04:45:50|701.57|693.97|701.63|694.03|701.63|694.03|701.56|693.96|10
1653540360000|2022-05-26 04:46:00|701.64|694.04|701.63|694.03|701.64|694.04|701.59|693.99|5
1653540370000|2022-05-26 04:46:10|701.62|694.02|701.6|694|701.62|694.02|701.6|694|3
1653540380000|2022-05-26 04:46:20|701.59|693.99|701.61|694.01|701.63|694.03|701.59|693.99|5
1653540390000|2022-05-26 04:46:30|701.47|693.87|700.98|693.38|701.47|693.87|700.98|693.38|22
1653540400000|2022-05-26 04:46:40|700.97|693.37|700.8|693.2|700.98|693.38|700.8|693.2|16
1653540410000|2022-05-26 04:46:50|700.71|693.11|700.55|692.95|700.71|693.11|700.55|692.95|19
1653540420000|2022-05-26 04:47:00|700.4|692.8|700.41|692.81|700.75|693.15|700.4|692.8|17
1653540430000|2022-05-26 04:47:10|700.4|692.8|700.41|692.81|700.42|692.82|700.4|692.8|4
1653540440000|2022-05-26 04:47:20|700.42|692.82|700.38|692.78|700.44|692.84|700.37|692.77|7
1653540450000|2022-05-26 04:47:30|700.41|692.81|700.41|692.81|700.41|692.81|700.41|692.81|1
1653540460000|2022-05-26 04:47:40|700.33|692.73|700.09|692.49|700.33|692.73|700.07|692.47|22
1653540470000|2022-05-26 04:47:50|700.1|692.5|700.1|692.5|700.12|692.52|700.09|692.49|11
1653540480000|2022-05-26 04:48:00|700.15|692.55|700.08|692.48|700.15|692.55|700.08|692.48|4
1653540490000|2022-05-26 04:48:10|700.1|692.5|700.13|692.53|700.13|692.53|700.09|692.49|6
1653540500000|2022-05-26 04:48:20|700.15|692.55|700.12|692.52|700.15|692.55|700.11|692.51|5
1653540510000|2022-05-26 04:48:30|700.09|692.49|700.06|692.46|700.09|692.49|700.06|692.46|8
1653540520000|2022-05-26 04:48:40|700.07|692.47|700.05|692.45|700.07|692.47|700.05|692.45|5
1653540530000|2022-05-26 04:48:50|700.04|692.44|700.04|692.44|700.04|692.44|700.04|692.44|1
1653540550000|2022-05-26 04:49:10|700.03|692.43|700.03|692.43|700.04|692.44|700.02|692.42|7
1653540560000|2022-05-26 04:49:20|700.02|692.42|700.03|692.43|700.04|692.44|700.02|692.42|10
1653540570000|2022-05-26 04:49:30|700.02|692.42|700.05|692.45|700.06|692.46|700.02|692.42|10
1653540580000|2022-05-26 04:49:40|700.04|692.44|699.8|692.2|700.04|692.44|699.8|692.2|11
1653540590000|2022-05-26 04:49:50|699.83|692.23|699.83|692.23|699.83|692.23|699.81|692.21|4
1653540600000|2022-05-26 04:50:00|699.81|692.21|699.77|692.17|699.81|692.21|699.76|692.16|5
1653540610000|2022-05-26 04:50:10|699.76|692.16|699.78|692.18|699.84|692.24|699.76|692.16|15
1653540630000|2022-05-26 04:50:30|699.79|692.19|699.79|692.19|699.79|692.19|699.79|692.19|1
1653540640000|2022-05-26 04:50:40|699.78|692.18|699.8|692.2|699.8|692.2|699.76|692.16|13
1653540650000|2022-05-26 04:50:50|699.81|692.21|699.8|692.2|699.81|692.21|699.8|692.2|6
1653540660000|2022-05-26 04:51:00|699.79|692.19|699.82|692.22|699.82|692.22|699.79|692.19|7
1653540670000|2022-05-26 04:51:10|699.81|692.21|699.87|692.27|699.89|692.29|699.8|692.2|11
1653540680000|2022-05-26 04:51:20|699.88|692.28|700.37|692.77|700.38|692.78|699.88|692.28|16
1653540690000|2022-05-26 04:51:30|700.38|692.78|700.38|692.78|700.39|692.79|700.37|692.77|6
1653540700000|2022-05-26 04:51:40|700.44|692.84|700.43|692.83|700.47|692.87|700.42|692.82|12
1653540710000|2022-05-26 04:51:50|700.32|692.72|700.43|692.83|700.43|692.83|700.3|692.7|6
1653540720000|2022-05-26 04:52:00|700.41|692.81|700.11|692.51|700.41|692.81|700.09|692.49|17
1653540730000|2022-05-26 04:52:10|700.04|692.44|700.01|692.41|700.05|692.45|700|692.4|9
1653540740000|2022-05-26 04:52:20|700|692.4|699.86|692.26|700|692.4|699.86|692.26|9
1653540750000|2022-05-26 04:52:30|699.78|692.18|699.47|691.87|699.78|692.18|699.46|691.86|20
1653540760000|2022-05-26 04:52:40|699.44|691.84|699.55|691.95|699.55|691.95|699.2|691.6|18
1653540770000|2022-05-26 04:52:50|699.43|691.83|699.42|691.82|699.43|691.83|699.36|691.76|16
1653540780000|2022-05-26 04:53:00|699.41|691.81|699.52|691.92|699.59|691.99|699.4|691.8|22
1653540790000|2022-05-26 04:53:10|699.53|691.93|699.4|691.8|699.63|692.03|699.4|691.8|16
1653540800000|2022-05-26 04:53:20|699.39|691.79|699.3|691.7|699.39|691.79|699.29|691.69|14
1653540810000|2022-05-26 04:53:30|699.29|691.69|699.17|691.57|699.29|691.69|699.17|691.57|18
1653540820000|2022-05-26 04:53:40|699.18|691.58|699.18|691.58|699.19|691.59|699.17|691.57|9
1653540830000|2022-05-26 04:53:50|699.19|691.59|699.2|691.6|699.2|691.6|699.18|691.58|4
1653540840000|2022-05-26 04:54:00|699.21|691.61|699.44|691.84|699.44|691.84|699.2|691.6|13
1653540850000|2022-05-26 04:54:10|699.47|691.87|699.66|692.06|699.71|692.11|699.46|691.86|22
1653540860000|2022-05-26 04:54:20|699.67|692.07|699.7|692.1|699.72|692.12|699.63|692.03|23
1653540870000|2022-05-26 04:54:30|699.72|692.12|699.91|692.31|699.91|692.31|699.71|692.11|5
1653540880000|2022-05-26 04:54:40|699.86|692.26|699.86|692.26|699.89|692.29|699.83|692.23|10
1653540890000|2022-05-26 04:54:50|699.87|692.27|699.86|692.26|699.97|692.37|699.83|692.23|14
1653540900000|2022-05-26 04:55:00|699.88|692.28|699.81|692.21|699.88|692.28|699.78|692.18|14
1653540910000|2022-05-26 04:55:10|699.82|692.22|699.43|691.83|699.82|692.22|699.43|691.83|10
1653540920000|2022-05-26 04:55:20|699.32|691.72|699.16|691.56|699.33|691.73|698.78|691.18|15
1653540930000|2022-05-26 04:55:30|699.13|691.53|699.01|691.41|699.13|691.53|699|691.4|15
1653540940000|2022-05-26 04:55:40|699.02|691.42|698.89|691.29|699.02|691.42|698.89|691.29|12
1653540950000|2022-05-26 04:55:50|698.88|691.28|698.89|691.29|698.9|691.3|698.84|691.24|11
1653540960000|2022-05-26 04:56:00|698.9|691.3|698.22|690.62|698.9|691.3|698.21|690.61|18
1653540970000|2022-05-26 04:56:10|698.21|690.61|697.34|689.74|698.21|690.61|697.34|689.74|16
1653540980000|2022-05-26 04:56:20|697.38|689.78|697.18|689.58|697.38|689.78|697.03|689.43|15
1653540990000|2022-05-26 04:56:30|697.14|689.54|697.07|689.47|697.15|689.55|697.05|689.45|14
1653541000000|2022-05-26 04:56:40|697.03|689.43|696.7|689.1|697.03|689.43|696.61|689.01|16
1653541010000|2022-05-26 04:56:50|696.68|689.08|696.62|689.02|696.83|689.23|696.62|689.02|17
1653541020000|2022-05-26 04:57:00|696.51|688.91|696.53|688.93|696.55|688.95|696.5|688.9|7
1653541030000|2022-05-26 04:57:10|696.54|688.94|697.17|689.57|697.18|689.58|696.5|688.9|17
1653541040000|2022-05-26 04:57:20|697.16|689.56|697.17|689.57|697.32|689.72|697.16|689.56|12
1653541050000|2022-05-26 04:57:30|697.14|689.54|696.83|689.23|697.14|689.54|696.82|689.22|17
1653541060000|2022-05-26 04:57:40|696.84|689.24|696.82|689.22|696.86|689.26|696.62|689.02|13
1653541070000|2022-05-26 04:57:50|696.83|689.23|696.75|689.15|696.83|689.23|696.75|689.15|13
1653541080000|2022-05-26 04:58:00|696.76|689.16|696.93|689.33|697.02|689.42|696.63|689.03|19
1653541090000|2022-05-26 04:58:10|696.88|689.28|696.59|688.99|696.88|689.28|696.59|688.99|21
1653541100000|2022-05-26 04:58:20|696.55|688.95|696.54|688.94|696.58|688.98|696.52|688.92|16
1653541110000|2022-05-26 04:58:30|696.65|689.05|696.71|689.11|696.75|689.15|696.63|689.03|18
1653541120000|2022-05-26 04:58:40|696.73|689.13|697.4|689.8|697.42|689.82|696.6|689|22
1653541130000|2022-05-26 04:58:50|697.32|689.72|697.23|689.63|697.35|689.75|697.23|689.63|9
1653541140000|2022-05-26 04:59:00|697.24|689.64|697.32|689.72|697.32|689.72|697.05|689.45|20
1653541150000|2022-05-26 04:59:10|697.31|689.71|697.51|689.91|697.51|689.91|697.3|689.7|15
1653541160000|2022-05-26 04:59:20|697.48|689.88|697.86|690.26|697.87|690.27|697.41|689.81|22
1653541170000|2022-05-26 04:59:30|697.85|690.25|697.66|690.06|697.85|690.25|697.65|690.05|13
1653541180000|2022-05-26 04:59:40|697.65|690.05|697.62|690.02|697.65|690.05|697.62|690.02|2
1653541190000|2022-05-26 04:59:50|697.63|690.03|697.7|690.1|697.7|690.1|697.5|689.9|12
1653541200000|2022-05-26 05:00:00|697.68|690.08|697.81|690.21|697.87|690.27|697.68|690.08|15
1653541210000|2022-05-26 05:00:10|697.83|690.23|698.19|690.59|698.2|690.6|697.83|690.23|15
1653541220000|2022-05-26 05:00:20|698.23|690.63|698.02|690.42|698.23|690.63|697.91|690.31|9
1653541230000|2022-05-26 05:00:30|698|690.4|697.91|690.31|698|690.4|697.8|690.2|15
1653541240000|2022-05-26 05:00:40|697.84|690.24|697.84|690.24|697.91|690.31|697.84|690.24|3
1653541250000|2022-05-26 05:00:50|697.83|690.23|697.88|690.28|697.9|690.3|697.78|690.18|13
1653541260000|2022-05-26 05:01:00|697.9|690.3|697.64|690.04|697.9|690.3|697.4|689.8|19
1653541270000|2022-05-26 05:01:10|697.63|690.03|697.26|689.66|697.63|690.03|697.25|689.65|23
1653541280000|2022-05-26 05:01:20|697.25|689.65|697.13|689.53|697.28|689.68|697.13|689.53|15
1653541290000|2022-05-26 05:01:30|697.11|689.51|696.85|689.25|697.21|689.61|696.83|689.23|24
1653541300000|2022-05-26 05:01:40|696.84|689.24|696.6|689|696.88|689.28|696.6|689|19
1653541310000|2022-05-26 05:01:50|696.62|689.02|696.62|689.02|696.62|689.02|696.6|689|7
1653541320000|2022-05-26 05:02:00|696.61|689.01|696.62|689.02|696.73|689.13|696.58|688.98|16
1653541330000|2022-05-26 05:02:10|696.61|689.01|696.59|688.99|696.61|689.01|696.57|688.97|3
1653541340000|2022-05-26 05:02:20|696.58|688.98|696.59|688.99|696.59|688.99|696.58|688.98|2
1653541350000|2022-05-26 05:02:30|696.61|689.01|696.59|688.99|696.85|689.25|696.58|688.98|12
1653541360000|2022-05-26 05:02:40|696.58|688.98|696.44|688.84|696.59|688.99|696.32|688.72|19
1653541370000|2022-05-26 05:02:50|696.45|688.85|696.44|688.84|696.46|688.86|696.44|688.84|5
1653541380000|2022-05-26 05:03:00|696.45|688.85|696.68|689.08|696.68|689.08|696.43|688.83|21
1653541390000|2022-05-26 05:03:10|696.66|689.06|696.61|689.01|696.66|689.06|696.6|689|10
1653541400000|2022-05-26 05:03:20|696.6|689|696.36|688.76|696.6|689|696.29|688.69|17
1653541410000|2022-05-26 05:03:30|696.37|688.77|696.24|688.64|696.4|688.8|696.23|688.63|15
1653541420000|2022-05-26 05:03:40|696.25|688.65|697.25|689.65|697.25|689.65|696.24|688.64|27
1653541430000|2022-05-26 05:03:50|697.26|689.66|697.26|689.66|697.27|689.67|697.22|689.62|17
1653541440000|2022-05-26 05:04:00|697.31|689.71|697.07|689.47|697.31|689.71|696.95|689.35|18
1653541450000|2022-05-26 05:04:10|697.09|689.49|697.69|690.09|697.86|690.26|697.09|689.49|25
1653541460000|2022-05-26 05:04:20|697.7|690.1|697.73|690.13|697.73|690.13|697.7|690.1|4
1653541470000|2022-05-26 05:04:30|697.72|690.12|697.79|690.19|697.94|690.34|697.72|690.12|16
1653541480000|2022-05-26 05:04:40|697.84|690.24|697.9|690.3|697.93|690.33|697.84|690.24|15
1653541490000|2022-05-26 05:04:50|697.83|690.23|698.38|690.78|698.38|690.78|697.83|690.23|22
1653541500000|2022-05-26 05:05:00|698.37|690.77|698.55|690.95|698.6|691|698.37|690.77|17
1653541510000|2022-05-26 05:05:10|698.54|690.94|698.53|690.93|698.59|690.99|698.47|690.87|18
1653541520000|2022-05-26 05:05:20|698.49|690.89|698.07|690.47|698.52|690.92|697.99|690.39|19
1653541530000|2022-05-26 05:05:30|698.06|690.46|699.25|691.65|699.3|691.7|698.06|690.46|28
1653541540000|2022-05-26 05:05:40|699.07|691.47|698.94|691.34|699.08|691.48|698.84|691.24|20
1653541550000|2022-05-26 05:05:50|698.95|691.35|699|691.4|699.01|691.41|698.94|691.34|12
1653541560000|2022-05-26 05:06:00|698.99|691.39|698.86|691.26|699.02|691.42|698.86|691.26|12
1653541570000|2022-05-26 05:06:10|698.87|691.27|698.87|691.27|698.87|691.27|698.87|691.27|1
1653541580000|2022-05-26 05:06:20|698.84|691.24|698.86|691.26|698.87|691.27|698.84|691.24|6
1653541590000|2022-05-26 05:06:30|698.85|691.25|698.86|691.26|698.86|691.26|698.8|691.2|10
1653541600000|2022-05-26 05:06:40|698.8|691.2|698.86|691.26|698.86|691.26|698.8|691.2|4
1653541610000|2022-05-26 05:06:50|698.88|691.28|698.87|691.27|698.88|691.28|698.85|691.25|3
1653541620000|2022-05-26 05:07:00|698.88|691.28|698.92|691.32|698.92|691.32|698.86|691.26|5
1653541630000|2022-05-26 05:07:10|698.93|691.33|698.97|691.37|698.97|691.37|698.93|691.33|2
1653541640000|2022-05-26 05:07:20|698.96|691.36|698.96|691.36|698.97|691.37|698.96|691.36|3
1653541650000|2022-05-26 05:07:30|698.97|691.37|699.51|691.91|699.53|691.93|698.97|691.37|30
1653541660000|2022-05-26 05:07:40|699.53|691.93|699.53|691.93|699.58|691.98|699.51|691.91|14
1653541670000|2022-05-26 05:07:50|699.86|692.26|699.92|692.32|699.92|692.32|699.85|692.25|9
1653541680000|2022-05-26 05:08:00|700.08|692.48|700.4|692.8|700.4|692.8|700.08|692.48|14
1653541690000|2022-05-26 05:08:10|700.34|692.74|700.03|692.43|700.34|692.74|700|692.4|6
1653541700000|2022-05-26 05:08:20|700.07|692.47|700.41|692.81|700.41|692.81|700.07|692.47|16
1653541710000|2022-05-26 05:08:30|700.42|692.82|700.41|692.81|700.42|692.82|700.32|692.72|13
1653541720000|2022-05-26 05:08:40|700.42|692.82|700.42|692.82|700.43|692.83|700.4|692.8|17
1653541730000|2022-05-26 05:08:50|700.43|692.83|700.39|692.79|700.43|692.83|700.39|692.79|6
1653541740000|2022-05-26 05:09:00|700.4|692.8|700.67|693.07|700.67|693.07|700.36|692.76|11
1653541750000|2022-05-26 05:09:10|700.6|693|700.49|692.89|700.6|693|700.43|692.83|9
1653541760000|2022-05-26 05:09:20|700.48|692.88|700.65|693.05|700.65|693.05|700.43|692.83|12
1653541770000|2022-05-26 05:09:30|700.64|693.04|700.76|693.16|700.78|693.18|700.64|693.04|18
1653541780000|2022-05-26 05:09:40|700.75|693.15|700.91|693.31|700.91|693.31|700.75|693.15|22
1653541790000|2022-05-26 05:09:50|700.93|693.33|701.28|693.68|701.28|693.68|700.93|693.33|14
1653541800000|2022-05-26 05:10:00|701.27|693.67|701.52|693.92|701.52|693.92|701.27|693.67|12
1653541810000|2022-05-26 05:10:10|701.5|693.9|701.38|693.78|701.54|693.94|701.38|693.78|11
1653541820000|2022-05-26 05:10:20|701.37|693.77|701.1|693.5|701.39|693.79|701.1|693.5|9
1653541830000|2022-05-26 05:10:30|701.11|693.51|700.96|693.36|701.22|693.62|700.96|693.36|10
1653541840000|2022-05-26 05:10:40|700.95|693.35|700.6|693|701.06|693.46|700.56|692.96|25
1653541850000|2022-05-26 05:10:50|700.59|692.99|700.61|693.01|700.61|693.01|700.43|692.83|14
1653541860000|2022-05-26 05:11:00|700.62|693.02|700.75|693.15|700.85|693.25|700.62|693.02|26
1653541870000|2022-05-26 05:11:10|700.74|693.14|700.58|692.98|700.75|693.15|700.5|692.9|12
1653541880000|2022-05-26 05:11:20|700.59|692.99|700.65|693.05|700.66|693.06|700.57|692.97|13
1653541890000|2022-05-26 05:11:30|700.64|693.04|700.63|693.03|700.64|693.04|700.63|693.03|2
1653541900000|2022-05-26 05:11:40|700.66|693.06|700.66|693.06|700.67|693.07|700.65|693.05|20
1653541910000|2022-05-26 05:11:50|700.67|693.07|700.78|693.18|700.78|693.18|700.64|693.04|15
1653541920000|2022-05-26 05:12:00|700.79|693.19|700.8|693.2|700.8|693.2|700.76|693.16|11
1653541930000|2022-05-26 05:12:10|700.79|693.19|700.87|693.27|700.87|693.27|700.79|693.19|3
1653541940000|2022-05-26 05:12:20|700.88|693.28|700.83|693.23|700.88|693.28|700.83|693.23|4
1653541950000|2022-05-26 05:12:30|700.64|693.04|700.6|693|700.64|693.04|700.6|693|2
1653541960000|2022-05-26 05:12:40|700.67|693.07|700.16|692.56|700.74|693.14|700.16|692.56|22
1653541970000|2022-05-26 05:12:50|700.17|692.57|700.17|692.57|700.18|692.58|700.13|692.53|12
1653541980000|2022-05-26 05:13:00|700.19|692.59|700.48|692.88|700.49|692.89|700.19|692.59|9
1653541990000|2022-05-26 05:13:10|700.47|692.87|700.47|692.87|700.51|692.91|700.47|692.87|5
1653542000000|2022-05-26 05:13:20|700.46|692.86|700.42|692.82|700.48|692.88|700.42|692.82|17
1653542010000|2022-05-26 05:13:30|700.41|692.81|700.42|692.82|700.44|692.84|700.41|692.81|8
1653542020000|2022-05-26 05:13:40|700.54|692.94|700.06|692.46|700.54|692.94|700.06|692.46|22
1653542030000|2022-05-26 05:13:50|700.07|692.47|700.07|692.47|700.16|692.56|700.06|692.46|17
1653542040000|2022-05-26 05:14:00|700.08|692.48|700.31|692.71|700.45|692.85|700.02|692.42|22
1653542050000|2022-05-26 05:14:10|700.3|692.7|700.33|692.73|700.33|692.73|700.3|692.7|8
1653542060000|2022-05-26 05:14:20|700.26|692.66|700.38|692.78|700.38|692.78|700.26|692.66|8
1653542070000|2022-05-26 05:14:30|700.39|692.79|700.14|692.54|700.39|692.79|700.14|692.54|9
1653542080000|2022-05-26 05:14:40|700.18|692.58|700.42|692.82|700.45|692.85|700.17|692.57|10
1653542090000|2022-05-26 05:14:50|700.43|692.83|700.46|692.86|700.46|692.86|700.38|692.78|5
1653542100000|2022-05-26 05:15:00|700.53|692.93|700.59|692.99|700.6|693|700.5|692.9|6
1653542110000|2022-05-26 05:15:10|700.6|693|700.59|692.99|700.6|693|700.59|692.99|6
1653542120000|2022-05-26 05:15:20|700.58|692.98|700.22|692.62|700.58|692.98|700.2|692.6|18
1653542130000|2022-05-26 05:15:30|700.21|692.61|699.96|692.36|700.21|692.61|699.96|692.36|21
1653542140000|2022-05-26 05:15:40|699.95|692.35|699.94|692.34|700|692.4|699.75|692.15|6
1653542150000|2022-05-26 05:15:50|699.75|692.15|699.75|692.15|699.75|692.15|699.75|692.15|1
1653542160000|2022-05-26 05:16:00|699.94|692.34|699.75|692.15|699.94|692.34|699.49|691.89|12
1653542170000|2022-05-26 05:16:10|699.74|692.14|699.74|692.14|699.74|692.14|699.65|692.05|5
1653542180000|2022-05-26 05:16:20|699.75|692.15|699.75|692.15|699.75|692.15|699.75|692.15|1
1653542190000|2022-05-26 05:16:30|699.51|691.91|699.5|691.9|699.75|692.15|699.49|691.89|14
1653542200000|2022-05-26 05:16:40|699.49|691.89|699.44|691.84|699.56|691.96|699.42|691.82|9
1653542210000|2022-05-26 05:16:50|699.48|691.88|699.48|691.88|699.48|691.88|699.48|691.88|1
1653542220000|2022-05-26 05:17:00|699.47|691.87|699.48|691.88|699.48|691.88|699.47|691.87|2
1653542230000|2022-05-26 05:17:10|699.46|691.86|699.56|691.96|699.66|692.06|699.46|691.86|4
1653542240000|2022-05-26 05:17:20|699.49|691.89|699.44|691.84|699.49|691.89|699.44|691.84|2
1653542250000|2022-05-26 05:17:30|699.4|691.8|699.42|691.82|699.42|691.82|699.4|691.8|3
1653542260000|2022-05-26 05:17:40|699.55|691.95|699.58|691.98|699.58|691.98|699.51|691.91|9
1653542270000|2022-05-26 05:17:50|699.57|691.97|699.58|691.98|699.58|691.98|699.55|691.95|7
1653542280000|2022-05-26 05:18:00|699.53|691.93|699.68|692.08|699.75|692.15|699.53|691.93|7
1653542290000|2022-05-26 05:18:10|699.67|692.07|699.67|692.07|699.67|692.07|699.67|692.07|1
1653542300000|2022-05-26 05:18:20|699.71|692.11|700.01|692.41|700.03|692.43|699.71|692.11|16
1653542310000|2022-05-26 05:18:30|699.9|692.3|699.94|692.34|699.99|692.39|699.9|692.3|5
1653542320000|2022-05-26 05:18:40|699.95|692.35|699.95|692.35|699.95|692.35|699.95|692.35|1
1653542330000|2022-05-26 05:18:50|699.94|692.34|700.39|692.79|700.41|692.81|699.94|692.34|12
1653542340000|2022-05-26 05:19:00|700.4|692.8|700.05|692.45|700.4|692.8|700.01|692.41|8
1653542350000|2022-05-26 05:19:10|700.06|692.46|700.06|692.46|700.06|692.46|700.06|692.46|1
1653542360000|2022-05-26 05:19:20|700.25|692.65|700.47|692.87|700.5|692.9|700.25|692.65|16
1653542370000|2022-05-26 05:19:30|700.48|692.88|700.53|692.93|700.55|692.95|700.47|692.87|21
1653542380000|2022-05-26 05:19:40|700.51|692.91|700.45|692.85|700.51|692.91|700.45|692.85|9
1653542390000|2022-05-26 05:19:50|700.49|692.89|700.49|692.89|700.49|692.89|700.49|692.89|1
1653542400000|2022-05-26 05:20:00|700.47|692.87|700.22|692.62|700.62|693.02|700.22|692.62|12
1653542410000|2022-05-26 05:20:10|700.21|692.61|700.21|692.61|700.23|692.63|700.2|692.6|12
1653542420000|2022-05-26 05:20:20|700.13|692.53|699.79|692.19|700.13|692.53|699.79|692.19|20
1653542430000|2022-05-26 05:20:30|699.75|692.15|699.65|692.05|699.76|692.16|699.59|691.99|26
1653542440000|2022-05-26 05:20:40|699.64|692.04|699.31|691.71|699.66|692.06|699.31|691.71|20
1653542450000|2022-05-26 05:20:50|699.3|691.7|699.28|691.68|699.3|691.7|699.27|691.67|11
1653542460000|2022-05-26 05:21:00|699.31|691.71|699.12|691.52|699.31|691.71|699.12|691.52|9
1653542470000|2022-05-26 05:21:10|699.11|691.51|698.95|691.35|699.12|691.52|698.95|691.35|15
1653542480000|2022-05-26 05:21:20|698.97|691.37|698.77|691.17|699.07|691.47|698.77|691.17|23
1653542490000|2022-05-26 05:21:30|698.78|691.18|698.35|690.75|698.8|691.2|698.35|690.75|13
1653542500000|2022-05-26 05:21:40|698.25|690.65|698.04|690.44|698.25|690.65|698.04|690.44|17
1653542510000|2022-05-26 05:21:50|697.93|690.33|697.91|690.31|698.02|690.42|697.87|690.27|12
1653542520000|2022-05-26 05:22:00|697.92|690.32|697.87|690.27|697.92|690.32|697.87|690.27|9
1653542530000|2022-05-26 05:22:10|697.86|690.26|697.9|690.3|697.9|690.3|697.85|690.25|5
1653542540000|2022-05-26 05:22:20|697.87|690.27|697.26|689.66|697.92|690.32|697.18|689.58|24
1653542550000|2022-05-26 05:22:30|697.25|689.65|696.81|689.21|697.26|689.66|696.79|689.19|22
1653542560000|2022-05-26 05:22:40|696.8|689.2|696.16|688.56|696.8|689.2|696.16|688.56|13
1653542570000|2022-05-26 05:22:50|696.08|688.48|693.97|686.37|696.08|688.48|693.97|686.37|34
1653542580000|2022-05-26 05:23:00|693.96|686.36|694.56|686.96|694.57|686.97|693.58|685.98|29
1653542590000|2022-05-26 05:23:10|694.57|686.97|694.4|686.8|694.57|686.97|694.4|686.8|17
1653542600000|2022-05-26 05:23:20|694.39|686.79|694.19|686.59|694.44|686.84|694.16|686.56|20
1653542610000|2022-05-26 05:23:30|694.15|686.55|694.45|686.85|694.47|686.87|694.08|686.48|24
1653542620000|2022-05-26 05:23:40|694.51|686.91|694.18|686.58|694.51|686.91|694.18|686.58|20
1653542630000|2022-05-26 05:23:50|694.17|686.57|694.18|686.58|694.27|686.67|694.13|686.53|20
1653542640000|2022-05-26 05:24:00|694.13|686.53|693.28|685.68|694.13|686.53|693.24|685.64|23
1653542650000|2022-05-26 05:24:10|693.27|685.67|692.89|685.29|693.28|685.68|692.89|685.29|16
1653542660000|2022-05-26 05:24:20|692.88|685.28|692.98|685.38|692.98|685.38|692.5|684.9|23
1653542670000|2022-05-26 05:24:30|693.05|685.45|693.35|685.75|693.35|685.75|693.05|685.45|19
1653542680000|2022-05-26 05:24:40|693.36|685.76|693.09|685.49|693.39|685.79|693.04|685.44|12
1653542690000|2022-05-26 05:24:50|693.11|685.51|693.51|685.91|693.52|685.92|693.11|685.51|12
1653542700000|2022-05-26 05:25:00|693.52|685.92|693.51|685.91|693.52|685.92|693.12|685.52|18
1653542710000|2022-05-26 05:25:10|693.52|685.92|693.43|685.83|693.52|685.92|693.43|685.83|10
1653542720000|2022-05-26 05:25:20|693.44|685.84|693.44|685.84|693.44|685.84|693.41|685.81|9
1653542730000|2022-05-26 05:25:30|693.45|685.85|693.44|685.84|693.45|685.85|693.44|685.84|2
1653542740000|2022-05-26 05:25:40|693.45|685.85|692.72|685.12|693.5|685.9|692.72|685.12|18
1653542750000|2022-05-26 05:25:50|692.71|685.11|690.88|683.28|692.71|685.11|690.81|683.21|32
1653542760000|2022-05-26 05:26:00|690.87|683.27|690.03|682.43|690.9|683.3|690|682.4|22
1653542770000|2022-05-26 05:26:10|690.02|682.42|688.36|680.76|690.02|682.42|688.36|680.76|29
1653542780000|2022-05-26 05:26:20|688.32|680.72|689.56|681.96|689.8|682.2|688.28|680.68|32
1653542790000|2022-05-26 05:26:30|689.53|681.93|689.6|682|689.87|682.27|689.39|681.79|27
1653542800000|2022-05-26 05:26:40|689.62|682.02|689.66|682.06|689.75|682.15|689.51|681.91|17
1653542810000|2022-05-26 05:26:50|689.64|682.04|689.76|682.16|689.82|682.22|689.59|681.99|12
1653542820000|2022-05-26 05:27:00|689.78|682.18|690.57|682.97|690.57|682.97|689.78|682.18|25
1653542830000|2022-05-26 05:27:10|690.32|682.72|689.32|681.72|690.4|682.8|689.25|681.65|27
1653542840000|2022-05-26 05:27:20|689.16|681.56|688.47|680.87|689.16|681.56|688.45|680.85|23
1653542850000|2022-05-26 05:27:30|688.48|680.88|688.46|680.86|688.48|680.88|688.44|680.84|11
1653542860000|2022-05-26 05:27:40|688.47|680.87|688.75|681.15|688.78|681.18|688.47|680.87|17
1653542870000|2022-05-26 05:27:50|688.77|681.17|689.41|681.81|689.41|681.81|688.73|681.13|28
1653542880000|2022-05-26 05:28:00|689.42|681.82|689.34|681.74|689.42|681.82|689.32|681.72|14
1653542890000|2022-05-26 05:28:10|689.67|682.07|689.77|682.17|689.79|682.19|689.54|681.94|13
1653542900000|2022-05-26 05:28:20|689.78|682.18|690.42|682.82|690.42|682.82|689.75|682.15|22
1653542910000|2022-05-26 05:28:30|690.37|682.77|690.74|683.14|690.8|683.2|690.37|682.77|20
1653542920000|2022-05-26 05:28:40|690.72|683.12|690.71|683.11|690.84|683.24|690.69|683.09|21
1653542930000|2022-05-26 05:28:50|690.77|683.17|690.55|682.95|690.77|683.17|690.53|682.93|16
1653542940000|2022-05-26 05:29:00|690.54|682.94|690.5|682.9|690.56|682.96|690.5|682.9|6
1653542950000|2022-05-26 05:29:10|690.51|682.91|690.48|682.88|690.65|683.05|690.48|682.88|16
1653542960000|2022-05-26 05:29:20|690.49|682.89|690.61|683.01|690.61|683.01|690.49|682.89|13
1653542970000|2022-05-26 05:29:30|690.6|683|690.82|683.22|690.82|683.22|690.6|683|14
1653542980000|2022-05-26 05:29:40|690.84|683.24|690.85|683.25|690.92|683.32|690.83|683.23|10
1653542990000|2022-05-26 05:29:50|690.86|683.26|690.8|683.2|690.89|683.29|690.8|683.2|12
1653543000000|2022-05-26 05:30:00|690.81|683.21|691.02|683.42|691.02|683.42|690.78|683.18|10
1653543010000|2022-05-26 05:30:10|691.15|683.55|691.5|683.9|691.5|683.9|691.15|683.55|14
1653543020000|2022-05-26 05:30:20|691.49|683.89|690.66|683.06|691.49|683.89|690.66|683.06|24
1653543030000|2022-05-26 05:30:30|690.5|682.9|689.78|682.18|690.5|682.9|689.77|682.17|21
1653543040000|2022-05-26 05:30:40|689.79|682.19|689.15|681.55|689.81|682.21|689.15|681.55|19
1653543050000|2022-05-26 05:30:50|689.14|681.54|689.09|681.49|689.19|681.59|689.08|681.48|16
1653543060000|2022-05-26 05:31:00|689.08|681.48|688.7|681.1|689.08|681.48|688.7|681.1|24
1653543070000|2022-05-26 05:31:10|688.67|681.07|688.21|680.61|688.67|681.07|688.14|680.54|29
1653543080000|2022-05-26 05:31:20|688.19|680.59|687.99|680.39|688.19|680.59|687.99|680.39|13
1653543090000|2022-05-26 05:31:30|688.05|680.45|687.94|680.34|688.16|680.56|687.94|680.34|17
1653543100000|2022-05-26 05:31:40|687.99|680.39|688|680.4|688.01|680.41|687.93|680.33|25
1653543110000|2022-05-26 05:31:50|687.99|680.39|687.88|680.28|688.03|680.43|687.44|679.84|24
1653543120000|2022-05-26 05:32:00|687.98|680.38|688.14|680.54|688.56|680.96|687.98|680.38|26
1653543130000|2022-05-26 05:32:10|688.13|680.53|688.54|680.94|688.54|680.94|688.13|680.53|21
1653543140000|2022-05-26 05:32:20|688.55|680.95|688.57|680.97|688.72|681.12|688.52|680.92|20
1653543150000|2022-05-26 05:32:30|688.58|680.98|688.56|680.96|688.58|680.98|688.33|680.73|15
1653543160000|2022-05-26 05:32:40|688.55|680.95|688.58|680.98|688.61|681.01|688.3|680.7|14
1653543170000|2022-05-26 05:32:50|688.61|681.01|688.6|681|688.63|681.03|688.49|680.89|6
1653543180000|2022-05-26 05:33:00|688.61|681.01|688.79|681.19|688.8|681.2|688.61|681.01|15
1653543190000|2022-05-26 05:33:10|688.8|681.2|688.79|681.19|688.8|681.2|688.78|681.18|5
1653543210000|2022-05-26 05:33:30|688.78|681.18|688.81|681.21|688.81|681.21|688.78|681.18|4
1653543220000|2022-05-26 05:33:40|688.86|681.26|688.86|681.26|688.86|681.26|688.86|681.26|1
1653543230000|2022-05-26 05:33:50|688.88|681.28|689.02|681.42|689.02|681.42|688.88|681.28|8
1653543250000|2022-05-26 05:34:10|689|681.4|689|681.4|689|681.4|689|681.4|1
1653543260000|2022-05-26 05:34:20|689.05|681.45|689.45|681.85|689.47|681.87|688.96|681.36|19
1653543270000|2022-05-26 05:34:30|689.46|681.86|689.54|681.94|689.65|682.05|689.45|681.85|18
1653543280000|2022-05-26 05:34:40|689.58|681.98|689.59|681.99|689.59|681.99|689.56|681.96|5
1653543290000|2022-05-26 05:34:50|689.63|682.03|689.26|681.66|689.63|682.03|689.23|681.63|11
1653543300000|2022-05-26 05:35:00|689.25|681.65|689.5|681.9|689.57|681.97|689.12|681.52|10
1653543310000|2022-05-26 05:35:10|689.51|681.91|689.51|681.91|689.51|681.91|689.5|681.9|5
1653543320000|2022-05-26 05:35:20|689.33|681.73|688.21|680.61|689.33|681.73|688.21|680.61|21
1653543330000|2022-05-26 05:35:30|688.2|680.6|687.16|679.56|688.2|680.6|687.16|679.56|27
1653543340000|2022-05-26 05:35:40|686.98|679.38|686.38|678.78|687.12|679.52|686.38|678.78|21
1653543350000|2022-05-26 05:35:50|686.37|678.77|685.75|678.15|686.68|679.08|685.31|677.71|28
1653543360000|2022-05-26 05:36:00|685.73|678.13|685.2|677.6|685.8|678.2|685.17|677.57|24
1653543370000|2022-05-26 05:36:10|685.17|677.57|685.1|677.5|685.17|677.57|685.03|677.43|14
1653543380000|2022-05-26 05:36:20|685.15|677.55|684.98|677.38|685.18|677.58|684.98|677.38|19
1653543390000|2022-05-26 05:36:30|684.97|677.37|685.58|677.98|685.58|677.98|684.97|677.37|22
1653543400000|2022-05-26 05:36:40|685.59|677.99|685.36|677.76|685.64|678.04|685.34|677.74|20
1653543410000|2022-05-26 05:36:50|685.35|677.75|685.56|677.96|685.56|677.96|685.25|677.65|18
1653543420000|2022-05-26 05:37:00|685.57|677.97|685.19|677.59|685.58|677.98|685.19|677.59|20
1653543430000|2022-05-26 05:37:10|685.21|677.61|684.99|677.39|685.23|677.63|684.99|677.39|15
1653543440000|2022-05-26 05:37:20|684.94|677.34|684.15|676.55|685.01|677.41|684.15|676.55|23
1653543450000|2022-05-26 05:37:30|684.14|676.54|683.61|676.01|684.14|676.54|683.27|675.67|29
1653543460000|2022-05-26 05:37:40|683.62|676.02|684.32|676.72|684.33|676.73|683.62|676.02|20
1653543470000|2022-05-26 05:37:50|684.34|676.74|684.32|676.72|684.66|677.06|684.28|676.68|26
1653543480000|2022-05-26 05:38:00|684.56|676.96|685.01|677.41|685.26|677.66|684.56|676.96|27
1653543490000|2022-05-26 05:38:10|685.03|677.43|685.48|677.88|685.48|677.88|684.97|677.37|19
1653543500000|2022-05-26 05:38:20|685.49|677.89|685.54|677.94|685.58|677.98|685.43|677.83|11
1653543510000|2022-05-26 05:38:30|685.6|678|685.21|677.61|685.6|678|685.16|677.56|21
1653543520000|2022-05-26 05:38:40|685.11|677.51|685.58|677.98|685.6|678|685.11|677.51|22
1653543530000|2022-05-26 05:38:50|685.76|678.16|685.66|678.06|685.76|678.16|685.66|678.06|10
1653543540000|2022-05-26 05:39:00|685.67|678.07|685.62|678.02|685.72|678.12|685.62|678.02|10
1653543550000|2022-05-26 05:39:10|685.63|678.03|686.48|678.88|686.52|678.92|685.63|678.03|20
1653543560000|2022-05-26 05:39:20|686.42|678.82|686.57|678.97|686.77|679.17|686.42|678.82|21
1653543570000|2022-05-26 05:39:30|686.61|679.01|685.6|678|686.61|679.01|685.53|677.93|34
1653543580000|2022-05-26 05:39:40|685.54|677.94|685.52|677.92|685.69|678.09|685.46|677.86|16
1653543590000|2022-05-26 05:39:50|685.53|677.93|685.67|678.07|685.7|678.1|685.53|677.93|11
1653543600000|2022-05-26 05:40:00|685.66|678.06|685.95|678.35|686.4|678.8|685.66|678.06|21
1653543610000|2022-05-26 05:40:10|685.94|678.34|685.77|678.17|685.95|678.35|685.73|678.13|13
1653543620000|2022-05-26 05:40:20|685.78|678.18|685.88|678.28|685.88|678.28|685.77|678.17|5
1653543630000|2022-05-26 05:40:30|685.87|678.27|684.8|677.2|685.87|678.27|684.79|677.19|22
1653543640000|2022-05-26 05:40:40|684.79|677.19|684.63|677.03|684.81|677.21|684.53|676.93|18
1653543650000|2022-05-26 05:40:50|684.64|677.04|684.65|677.05|684.65|677.05|684.64|677.04|2
1653543660000|2022-05-26 05:41:00|684.66|677.06|685.23|677.63|685.24|677.64|684.63|677.03|15
1653543670000|2022-05-26 05:41:10|685.24|677.64|685.39|677.79|685.39|677.79|685.24|677.64|12
1653543680000|2022-05-26 05:41:20|685.38|677.78|685.03|677.43|685.38|677.78|684.94|677.34|13
1653543690000|2022-05-26 05:41:30|685.06|677.46|685.02|677.42|685.11|677.51|684.95|677.35|17
1653543700000|2022-05-26 05:41:40|684.93|677.33|684.49|676.89|684.93|677.33|684.18|676.58|23
1653543710000|2022-05-26 05:41:50|684.47|676.87|684.64|677.04|684.65|677.05|684.47|676.87|7
1653543720000|2022-05-26 05:42:00|684.65|677.05|684.62|677.02|684.65|677.05|684.62|677.02|5
1653543730000|2022-05-26 05:42:10|684.63|677.03|685.43|677.83|685.44|677.84|684.63|677.03|18
1653543740000|2022-05-26 05:42:20|685.44|677.84|685.67|678.07|685.69|678.09|685.44|677.84|12
1653543750000|2022-05-26 05:42:30|685.62|678.02|685.71|678.11|685.75|678.15|685.59|677.99|21
1653543760000|2022-05-26 05:42:40|685.72|678.12|685.5|677.9|685.73|678.13|685.5|677.9|13
1653543770000|2022-05-26 05:42:50|685.51|677.91|685.62|678.02|685.71|678.11|685.34|677.74|15
1653543780000|2022-05-26 05:43:00|685.58|677.98|685.56|677.96|685.66|678.06|685.52|677.92|15
1653543790000|2022-05-26 05:43:10|685.48|677.88|686.42|678.82|686.42|678.82|685.45|677.85|21
1653543800000|2022-05-26 05:43:20|686.43|678.83|685.99|678.39|686.48|678.88|685.77|678.17|13
1653543810000|2022-05-26 05:43:30|685.87|678.27|685.68|678.08|685.92|678.32|685.68|678.08|18
1653543820000|2022-05-26 05:43:40|685.69|678.09|685.74|678.14|685.79|678.19|685.69|678.09|10
1653543830000|2022-05-26 05:43:50|685.7|678.1|685.82|678.22|685.97|678.37|685.7|678.1|11
1653543840000|2022-05-26 05:44:00|685.83|678.23|685.89|678.29|685.89|678.29|685.82|678.22|6
1653543850000|2022-05-26 05:44:10|685.86|678.26|685.58|677.98|685.86|678.26|685.58|677.98|18
1653543860000|2022-05-26 05:44:20|685.57|677.97|685.17|677.57|685.63|678.03|685.12|677.52|21
1653543870000|2022-05-26 05:44:30|685.12|677.52|685.12|677.52|685.12|677.52|685.12|677.52|1
1653543880000|2022-05-26 05:44:40|685.02|677.42|685.45|677.85|685.45|677.85|685.02|677.42|17
1653543890000|2022-05-26 05:44:50|685.46|677.86|685.49|677.89|685.49|677.89|685.45|677.85|3
1653543900000|2022-05-26 05:45:00|685.61|678.01|685.58|677.98|685.74|678.14|685.58|677.98|15
1653543910000|2022-05-26 05:45:10|685.57|677.97|685.67|678.07|685.67|678.07|685.34|677.74|16
1653543920000|2022-05-26 05:45:20|685.68|678.08|685.68|678.08|685.71|678.11|685.67|678.07|14
1653543930000|2022-05-26 05:45:30|685.72|678.12|685.73|678.13|685.73|678.13|685.72|678.12|4
1653543940000|2022-05-26 05:45:40|685.71|678.11|685.72|678.12|685.72|678.12|685.71|678.11|2
1653543950000|2022-05-26 05:45:50|685.71|678.11|686.38|678.78|686.38|678.78|685.71|678.11|12
1653543960000|2022-05-26 05:46:00|686.37|678.77|686.16|678.56|686.37|678.77|685.92|678.32|22
1653543970000|2022-05-26 05:46:10|686.28|678.68|686.15|678.55|686.45|678.85|686.15|678.55|12
1653543980000|2022-05-26 05:46:20|686.19|678.59|686.47|678.87|686.47|678.87|686.02|678.42|16
1653543990000|2022-05-26 05:46:30|686.41|678.81|686.37|678.77|686.41|678.81|685.81|678.21|16
1653544000000|2022-05-26 05:46:40|686.36|678.76|686.43|678.83|686.43|678.83|686.36|678.76|6
1653544010000|2022-05-26 05:46:50|686.41|678.81|685.96|678.36|686.41|678.81|685.91|678.31|12
1653544020000|2022-05-26 05:47:00|685.95|678.35|685.93|678.33|685.96|678.36|685.85|678.25|14
1653544030000|2022-05-26 05:47:10|685.92|678.32|685.88|678.28|685.93|678.33|685.88|678.28|9
1653544040000|2022-05-26 05:47:20|685.84|678.24|685.84|678.24|685.88|678.28|685.82|678.22|8
1653544050000|2022-05-26 05:47:30|685.82|678.22|685.78|678.18|685.82|678.22|685.78|678.18|9
1653544060000|2022-05-26 05:47:40|685.79|678.19|685.78|678.18|685.79|678.19|685.78|678.18|4
1653544070000|2022-05-26 05:47:50|685.77|678.17|685.39|677.79|685.85|678.25|685.39|677.79|6
1653544080000|2022-05-26 05:48:00|685.23|677.63|684.51|676.91|685.23|677.63|684.51|676.91|15
1653544090000|2022-05-26 05:48:10|684.49|676.89|684.29|676.69|684.49|676.89|684.26|676.66|18
1653544100000|2022-05-26 05:48:20|684.27|676.67|684.29|676.69|684.29|676.69|684.26|676.66|6
1653544110000|2022-05-26 05:48:30|684.28|676.68|684.13|676.53|684.29|676.69|684.13|676.53|8
1653544120000|2022-05-26 05:48:40|684.12|676.52|684.27|676.67|684.44|676.84|684.09|676.49|25
1653544130000|2022-05-26 05:48:50|684.26|676.66|684.16|676.56|684.28|676.68|684.16|676.56|16
1653544140000|2022-05-26 05:49:00|684.18|676.58|684.12|676.52|684.18|676.58|684.12|676.52|6
1653544150000|2022-05-26 05:49:10|684.04|676.44|684.24|676.64|684.45|676.85|684.04|676.44|13
1653544160000|2022-05-26 05:49:20|684.25|676.65|684.12|676.52|684.29|676.69|684.12|676.52|10
1653544170000|2022-05-26 05:49:30|684.09|676.49|683.77|676.17|684.12|676.52|683.77|676.17|15
1653544180000|2022-05-26 05:49:40|683.76|676.16|683.3|675.7|683.78|676.18|683.3|675.7|15
1653544190000|2022-05-26 05:49:50|683.29|675.69|682.45|674.85|683.29|675.69|682.45|674.85|22
1653544200000|2022-05-26 05:50:00|682.44|674.84|683.08|675.48|683.18|675.58|682.37|674.77|26
1653544210000|2022-05-26 05:50:10|683.1|675.5|682.13|674.53|683.1|675.5|682.13|674.53|28
1653544220000|2022-05-26 05:50:20|682.16|674.56|681.19|673.59|682.16|674.56|681.09|673.49|25
1653544230000|2022-05-26 05:50:30|681.21|673.61|681.29|673.69|681.47|673.87|681.21|673.61|18
1653544240000|2022-05-26 05:50:40|681.28|673.68|681.09|673.49|681.31|673.71|681.09|673.49|14
1653544250000|2022-05-26 05:50:50|681.08|673.48|680.64|673.04|681.11|673.51|680.64|673.04|22
1653544260000|2022-05-26 05:51:00|680.43|672.83|680.57|672.97|680.57|672.97|680.15|672.55|30
1653544270000|2022-05-26 05:51:10|680.56|672.96|681.43|673.83|681.43|673.83|680.56|672.96|33
1653544280000|2022-05-26 05:51:20|681.46|673.86|681.88|674.28|681.94|674.34|681.45|673.85|31
1653544290000|2022-05-26 05:51:30|681.81|674.21|681.7|674.1|681.84|674.24|681.48|673.88|14
1653544300000|2022-05-26 05:51:40|681.71|674.11|682.19|674.59|682.46|674.86|681.71|674.11|23
1653544310000|2022-05-26 05:51:50|682.2|674.6|682.42|674.82|682.42|674.82|682.11|674.51|19
1653544320000|2022-05-26 05:52:00|682.34|674.74|681.72|674.12|682.34|674.74|681.72|674.12|19
1653544330000|2022-05-26 05:52:10|681.68|674.08|682.28|674.68|682.28|674.68|681.66|674.06|23
1653544340000|2022-05-26 05:52:20|682.29|674.69|682.36|674.76|682.36|674.76|682.28|674.68|10
1653544350000|2022-05-26 05:52:30|682.37|674.77|682.46|674.86|682.47|674.87|682.37|674.77|6
1653544360000|2022-05-26 05:52:40|682.49|674.89|682.48|674.88|682.5|674.9|682.46|674.86|7
1653544370000|2022-05-26 05:52:50|682.46|674.86|682.43|674.83|682.46|674.86|682.42|674.82|5
1653544380000|2022-05-26 05:53:00|682.4|674.8|682.23|674.63|682.4|674.8|682.19|674.59|10
1653544390000|2022-05-26 05:53:10|682.2|674.6|681.25|673.65|682.2|674.6|681.25|673.65|22
1653544400000|2022-05-26 05:53:20|681.23|673.63|681.2|673.6|681.23|673.63|681.11|673.51|13
1653544410000|2022-05-26 05:53:30|681.17|673.57|680.84|673.24|681.2|673.6|680.84|673.24|16
1653544420000|2022-05-26 05:53:40|680.83|673.23|681.07|673.47|681.08|673.48|680.81|673.21|26
1653544430000|2022-05-26 05:53:50|681.03|673.43|681.49|673.89|681.59|673.99|681.02|673.42|21
1653544440000|2022-05-26 05:54:00|681.52|673.92|681.59|673.99|681.59|673.99|681.52|673.92|4
1653544450000|2022-05-26 05:54:10|681.61|674.01|682.07|674.47|682.07|674.47|681.55|673.95|15
1653544460000|2022-05-26 05:54:20|682.08|674.48|681.83|674.23|682.08|674.48|681.78|674.18|19
1653544470000|2022-05-26 05:54:30|681.84|674.24|682|674.4|682|674.4|681.84|674.24|4
1653544480000|2022-05-26 05:54:40|682.06|674.46|681.76|674.16|682.07|674.47|681.75|674.15|8
1653544490000|2022-05-26 05:54:50|681.77|674.17|682.06|674.46|682.1|674.5|681.75|674.15|9
1653544500000|2022-05-26 05:55:00|682.07|674.47|682.56|674.96|682.56|674.96|681.94|674.34|20
1653544510000|2022-05-26 05:55:10|682.46|674.86|682.67|675.07|682.76|675.16|682.46|674.86|17
1653544520000|2022-05-26 05:55:20|682.68|675.08|682.67|675.07|682.69|675.09|682.67|675.07|7
1653544530000|2022-05-26 05:55:30|682.68|675.08|682.92|675.32|682.95|675.35|682.67|675.07|21
1653544540000|2022-05-26 05:55:40|682.9|675.3|682.88|675.28|682.93|675.33|682.87|675.27|14
1653544550000|2022-05-26 05:55:50|682.89|675.29|682.83|675.23|682.89|675.29|682.78|675.18|9
1653544560000|2022-05-26 05:56:00|682.82|675.22|683.32|675.72|683.34|675.74|682.76|675.16|21
1653544570000|2022-05-26 05:56:10|683.28|675.68|683.46|675.86|683.47|675.87|683.28|675.68|19
1653544580000|2022-05-26 05:56:20|683.45|675.85|684.2|676.6|684.34|676.74|683.45|675.85|25
1653544590000|2022-05-26 05:56:30|684.03|676.43|683.99|676.39|684.11|676.51|683.92|676.32|18
1653544600000|2022-05-26 05:56:40|683.98|676.38|684.05|676.45|684.17|676.57|683.8|676.2|14
1653544610000|2022-05-26 05:56:50|684.08|676.48|684.15|676.55|684.22|676.62|684.05|676.45|9
1653544620000|2022-05-26 05:57:00|684.18|676.58|683.83|676.23|684.22|676.62|683.78|676.18|16
1653544630000|2022-05-26 05:57:10|683.94|676.34|682.3|674.7|683.94|676.34|682.27|674.67|32
1653544640000|2022-05-26 05:57:20|682.27|674.67|682.92|675.32|682.92|675.32|682.27|674.67|26
1653544650000|2022-05-26 05:57:30|682.91|675.31|682.92|675.32|682.92|675.32|682.8|675.2|11
1653544660000|2022-05-26 05:57:40|683.02|675.42|683.2|675.6|683.23|675.63|682.98|675.38|22
1653544670000|2022-05-26 05:57:50|683.16|675.56|683|675.4|683.16|675.56|682.95|675.35|19
1653544680000|2022-05-26 05:58:00|683.01|675.41|682.86|675.26|683.01|675.41|682.86|675.26|7
1653544690000|2022-05-26 05:58:10|682.94|675.34|683.03|675.43|683.03|675.43|682.94|675.34|16
1653544700000|2022-05-26 05:58:20|683.02|675.42|683.08|675.48|683.12|675.52|683.02|675.42|7
1653544710000|2022-05-26 05:58:30|682.86|675.26|682.95|675.35|683.1|675.5|682.86|675.26|15
1653544720000|2022-05-26 05:58:40|682.92|675.32|682.95|675.35|682.97|675.37|682.88|675.28|12
1653544730000|2022-05-26 05:58:50|682.96|675.36|682.95|675.35|682.98|675.38|682.93|675.33|12
1653544740000|2022-05-26 05:59:00|682.96|675.36|683.49|675.89|683.49|675.89|682.94|675.34|17
1653544750000|2022-05-26 05:59:10|683.5|675.9|683.11|675.51|683.5|675.9|683.11|675.51|9
1653544760000|2022-05-26 05:59:20|683.12|675.52|682.98|675.38|683.12|675.52|682.98|675.38|4
1653544770000|2022-05-26 05:59:30|682.97|675.37|683|675.4|683|675.4|682.95|675.35|4
1653544780000|2022-05-26 05:59:40|682.99|675.39|682.31|674.71|683.06|675.46|682.31|674.71|15
1653544790000|2022-05-26 05:59:50|682.27|674.67|682.58|674.98|682.62|675.02|682.22|674.62|25
1653544800000|2022-05-26 06:00:00|682.59|674.99|682.11|674.51|682.62|675.02|682.11|674.51|22
1653544810000|2022-05-26 06:00:10|682.1|674.5|682.34|674.74|682.34|674.74|681.88|674.28|22
1653544820000|2022-05-26 06:00:20|682.36|674.76|682.89|675.29|683.21|675.61|682.36|674.76|35
1653544830000|2022-05-26 06:00:30|682.86|675.26|682.86|675.26|682.94|675.34|682.78|675.18|20
1653544840000|2022-05-26 06:00:40|682.85|675.25|682.54|674.94|682.85|675.25|682.28|674.68|24
1653544850000|2022-05-26 06:00:50|682.55|674.95|682.48|674.88|682.55|674.95|682.44|674.84|8
1653544860000|2022-05-26 06:01:00|682.47|674.87|682.23|674.63|682.47|674.87|682.14|674.54|24
1653544870000|2022-05-26 06:01:10|682.24|674.64|682.24|674.64|682.25|674.65|682.23|674.63|11
1653544880000|2022-05-26 06:01:20|682.23|674.63|681.98|674.38|682.23|674.63|681.98|674.38|10
1653544890000|2022-05-26 06:01:30|682|674.4|682|674.4|682|674.4|682|674.4|1
1653544900000|2022-05-26 06:01:40|682.08|674.48|681.67|674.07|682.08|674.48|681.62|674.02|23
1653544910000|2022-05-26 06:01:50|681.69|674.09|681.38|673.78|681.69|674.09|681.23|673.63|21
1653544920000|2022-05-26 06:02:00|681.37|673.77|681.12|673.52|681.37|673.77|681.12|673.52|22
1653544930000|2022-05-26 06:02:10|681.11|673.51|681.18|673.58|681.18|673.58|681|673.4|14
1653544940000|2022-05-26 06:02:20|681.15|673.55|681.26|673.66|681.56|673.96|681.15|673.55|17
1653544950000|2022-05-26 06:02:30|681.29|673.69|681.18|673.58|681.29|673.69|681.18|673.58|18
1653544960000|2022-05-26 06:02:40|681.17|673.57|681.06|673.46|681.24|673.64|681|673.4|13
1653544970000|2022-05-26 06:02:50|681.02|673.42|680.98|673.38|681.02|673.42|680.97|673.37|5
1653544980000|2022-05-26 06:03:00|680.97|673.37|681.02|673.42|681.02|673.42|680.97|673.37|6
1653544990000|2022-05-26 06:03:10|680.98|673.38|680.98|673.38|680.98|673.38|680.98|673.38|1
1653545000000|2022-05-26 06:03:20|681.02|673.42|680.9|673.3|681.02|673.42|680.9|673.3|3
1653545010000|2022-05-26 06:03:30|681|673.4|680.94|673.34|681.21|673.61|680.92|673.32|18
1653545020000|2022-05-26 06:03:40|681.02|673.42|680.44|672.84|681.02|673.42|680.44|672.84|10
1653545030000|2022-05-26 06:03:50|680.37|672.77|680.21|672.61|680.37|672.77|680.2|672.6|11
1653545040000|2022-05-26 06:04:00|680.25|672.65|680.76|673.16|680.81|673.21|680.25|672.65|23
1653545050000|2022-05-26 06:04:10|680.75|673.15|680.54|672.94|680.79|673.19|680.5|672.9|26
1653545060000|2022-05-26 06:04:20|680.53|672.93|680.4|672.8|680.55|672.95|680.4|672.8|15
1653545070000|2022-05-26 06:04:30|680.41|672.81|680.22|672.62|680.41|672.81|680.22|672.62|11
1653545080000|2022-05-26 06:04:40|680.18|672.58|680.15|672.55|680.18|672.58|680.14|672.54|4
1653545090000|2022-05-26 06:04:50|680.03|672.43|680.34|672.74|680.34|672.74|680|672.4|18
1653545100000|2022-05-26 06:05:00|680.33|672.73|680.08|672.48|680.33|672.73|680.08|672.48|14
1653545110000|2022-05-26 06:05:10|680.11|672.51|680.03|672.43|680.11|672.51|680.02|672.42|11
1653545120000|2022-05-26 06:05:20|680.02|672.42|680.08|672.48|680.1|672.5|680.02|672.42|14
1653545130000|2022-05-26 06:05:30|680.04|672.44|680.03|672.43|680.08|672.48|680.03|672.43|4
1653545140000|2022-05-26 06:05:40|680.06|672.46|680.53|672.93|680.54|672.94|680.03|672.43|22
1653545150000|2022-05-26 06:05:50|680.54|672.94|680.53|672.93|680.61|673.01|680.52|672.92|16
1653545160000|2022-05-26 06:06:00|680.54|672.94|680.39|672.79|680.54|672.94|680.38|672.78|18
1653545170000|2022-05-26 06:06:10|680.37|672.77|680.72|673.12|680.74|673.14|680.37|672.77|21
1653545180000|2022-05-26 06:06:20|680.71|673.11|680.71|673.11|680.71|673.11|680.71|673.11|1
1653545190000|2022-05-26 06:06:30|680.6|673|680.6|673|680.61|673.01|680.6|673|3
1653545200000|2022-05-26 06:06:40|680.61|673.01|680.49|672.89|680.61|673.01|680.46|672.86|11
1653545210000|2022-05-26 06:06:50|680.44|672.84|679.94|672.34|680.44|672.84|679.94|672.34|8
1653545220000|2022-05-26 06:07:00|679.96|672.36|679.31|671.71|679.96|672.36|679.21|671.61|23
1653545230000|2022-05-26 06:07:10|679.33|671.73|679.51|671.91|679.53|671.93|679.21|671.61|18
1653545240000|2022-05-26 06:07:20|679.5|671.9|679.73|672.13|679.73|672.13|679.42|671.82|21
1653545250000|2022-05-26 06:07:30|679.74|672.14|679.68|672.08|679.75|672.15|679.51|671.91|25
1653545260000|2022-05-26 06:07:40|679.88|672.28|679.32|671.72|679.88|672.28|679.32|671.72|22
1653545270000|2022-05-26 06:07:50|679.28|671.68|679.38|671.78|679.46|671.86|679.28|671.68|12
1653545280000|2022-05-26 06:08:00|679.41|671.81|679.33|671.73|679.62|672.02|679.29|671.69|19
1653545290000|2022-05-26 06:08:10|679.54|671.94|679.34|671.74|679.59|671.99|679.32|671.72|12
1653545300000|2022-05-26 06:08:20|679.26|671.66|679.26|671.66|679.28|671.68|679.25|671.65|8
1653545310000|2022-05-26 06:08:30|679.25|671.65|678.11|670.51|679.25|671.65|678.04|670.44|30
1653545320000|2022-05-26 06:08:40|678.1|670.5|678.23|670.63|678.52|670.92|677.96|670.36|27
1653545330000|2022-05-26 06:08:50|678.27|670.67|678.11|670.51|678.27|670.67|678.01|670.41|24
1653545340000|2022-05-26 06:09:00|678.2|670.6|678.12|670.52|678.23|670.63|678.09|670.49|16
1653545350000|2022-05-26 06:09:10|678.06|670.46|678.04|670.44|678.06|670.46|678.01|670.41|7
1653545360000|2022-05-26 06:09:20|678.03|670.43|677.48|669.88|678.14|670.54|677.47|669.87|14
1653545370000|2022-05-26 06:09:30|677.49|669.89|677.37|669.77|677.5|669.9|677.3|669.7|16
1653545380000|2022-05-26 06:09:40|677.36|669.76|677.33|669.73|677.44|669.84|677.32|669.72|18
1653545390000|2022-05-26 06:09:50|677.31|669.71|677.39|669.79|677.39|669.79|677.01|669.41|19
1653545400000|2022-05-26 06:10:00|677.4|669.8|677.46|669.86|677.56|669.96|677.4|669.8|16
1653545410000|2022-05-26 06:10:10|677.45|669.85|677.28|669.68|677.45|669.85|677.28|669.68|4
1653545420000|2022-05-26 06:10:20|677.24|669.64|677.48|669.88|677.48|669.88|677.24|669.64|14
1653545430000|2022-05-26 06:10:30|677.53|669.93|677.15|669.55|677.57|669.97|677|669.4|16
1653545440000|2022-05-26 06:10:40|677.18|669.58|677.49|669.89|677.65|670.05|677.15|669.55|21
1653545450000|2022-05-26 06:10:50|677.52|669.92|678.81|671.21|678.81|671.21|677.52|669.92|28
1653545460000|2022-05-26 06:11:00|678.83|671.23|679.61|672.01|679.61|672.01|678.67|671.07|25
1653545470000|2022-05-26 06:11:10|679.59|671.99|680.26|672.66|680.26|672.66|679.5|671.9|24
1653545480000|2022-05-26 06:11:20|680.23|672.63|679.67|672.07|680.23|672.63|679.67|672.07|21
1653545490000|2022-05-26 06:11:30|679.66|672.06|678.74|671.14|679.66|672.06|678.74|671.14|19
1653545500000|2022-05-26 06:11:40|678.75|671.15|679.66|672.06|679.66|672.06|678.7|671.1|21
1653545510000|2022-05-26 06:11:50|679.67|672.07|679.68|672.08|679.82|672.22|679.67|672.07|27
1653545520000|2022-05-26 06:12:00|679.71|672.11|679.42|671.82|679.71|672.11|679.17|671.57|19
1653545530000|2022-05-26 06:12:10|679.43|671.83|679.45|671.85|679.6|672|679.22|671.62|20
1653545540000|2022-05-26 06:12:20|679.41|671.81|679.4|671.8|679.41|671.81|679|671.4|24
1653545550000|2022-05-26 06:12:30|679.39|671.79|679.4|671.8|679.42|671.82|679.37|671.77|11
1653545560000|2022-05-26 06:12:40|679.43|671.83|679.21|671.61|679.43|671.83|679.15|671.55|9
1653545570000|2022-05-26 06:12:50|679.16|671.56|679.12|671.52|679.17|671.57|679.09|671.49|13
1653545580000|2022-05-26 06:13:00|679.1|671.5|678.79|671.19|679.1|671.5|678.79|671.19|18
1653545590000|2022-05-26 06:13:10|678.78|671.18|678.33|670.73|678.81|671.21|678.31|670.71|27
1653545600000|2022-05-26 06:13:20|678.3|670.7|678.2|670.6|678.31|670.71|678.14|670.54|21
1653545610000|2022-05-26 06:13:30|678.17|670.57|677.18|669.58|678.18|670.58|677.16|669.56|23
1653545620000|2022-05-26 06:13:40|677.02|669.42|676.62|669.02|677.02|669.42|676.02|668.42|24
1653545630000|2022-05-26 06:13:50|676.63|669.03|678.13|670.53|678.14|670.54|676.54|668.94|24
1653545640000|2022-05-26 06:14:00|678.06|670.46|677.9|670.3|678.36|670.76|677.82|670.22|22
1653545650000|2022-05-26 06:14:10|677.91|670.31|678.12|670.52|678.28|670.68|677.87|670.27|22
1653545660000|2022-05-26 06:14:20|678.11|670.51|677.2|669.6|678.12|670.52|677.19|669.59|22
1653545670000|2022-05-26 06:14:30|677.19|669.59|676.94|669.34|677.19|669.59|676.82|669.22|20
1653545680000|2022-05-26 06:14:40|676.93|669.33|676.66|669.06|676.93|669.33|676.64|669.04|17
1653545690000|2022-05-26 06:14:50|676.65|669.05|676.65|669.05|676.69|669.09|676.48|668.88|19
1653545700000|2022-05-26 06:15:00|676.66|669.06|676.93|669.33|677.35|669.75|676.65|669.05|23
1653545710000|2022-05-26 06:15:10|676.94|669.34|676.06|668.46|676.94|669.34|676.06|668.46|25
1653545720000|2022-05-26 06:15:20|675.7|668.1|675.53|667.93|675.7|668.1|675.35|667.75|23
1653545730000|2022-05-26 06:15:30|675.54|667.94|676.55|668.95|676.57|668.97|675.53|667.93|24
1653545740000|2022-05-26 06:15:40|676.54|668.94|676.29|668.69|676.54|668.94|675.77|668.17|28
1653545750000|2022-05-26 06:15:50|676.35|668.75|676.54|668.94|676.55|668.95|676.34|668.74|19
1653545760000|2022-05-26 06:16:00|676.55|668.95|675.98|668.38|677.48|669.88|675.93|668.33|32
1653545770000|2022-05-26 06:16:10|675.79|668.19|676.42|668.82|676.48|668.88|675.79|668.19|33
1653545780000|2022-05-26 06:16:20|676.38|668.78|677.47|669.87|677.47|669.87|676.38|668.78|24
1653545790000|2022-05-26 06:16:30|677.48|669.88|677.22|669.62|677.68|670.08|677.14|669.54|24
1653545800000|2022-05-26 06:16:40|677.25|669.65|677.77|670.17|677.77|670.17|677.25|669.65|26
1653545810000|2022-05-26 06:16:50|677.72|670.12|677.63|670.03|677.74|670.14|677.59|669.99|22
1653545820000|2022-05-26 06:17:00|677.68|670.08|677.66|670.06|677.72|670.12|677.61|670.01|11
1653545830000|2022-05-26 06:17:10|677.7|670.1|677.84|670.24|677.84|670.24|677.68|670.08|9
1653545840000|2022-05-26 06:17:20|677.87|670.27|677.26|669.66|677.87|670.27|677.17|669.57|26
1653545850000|2022-05-26 06:17:30|677.07|669.47|676.99|669.39|677.38|669.78|676.99|669.39|27
1653545860000|2022-05-26 06:17:40|677|669.4|677.44|669.84|677.44|669.84|676.71|669.11|26
1653545870000|2022-05-26 06:17:50|677.46|669.86|677.89|670.29|677.89|670.29|677.38|669.78|22
1653545880000|2022-05-26 06:18:00|677.88|670.28|678.34|670.74|678.34|670.74|677.88|670.28|24
1653545890000|2022-05-26 06:18:10|678.36|670.76|678.57|670.97|678.57|670.97|678.36|670.76|24
1653545900000|2022-05-26 06:18:20|678.67|671.07|678.64|671.04|678.68|671.08|678.49|670.89|23
1653545910000|2022-05-26 06:18:30|678.68|671.08|678.5|670.9|678.71|671.11|678.42|670.82|18
1653545920000|2022-05-26 06:18:40|678.49|670.89|678.55|670.95|678.58|670.98|678.38|670.78|10
1653545930000|2022-05-26 06:18:50|678.57|670.97|678.88|671.28|678.88|671.28|678.57|670.97|10
1653545940000|2022-05-26 06:19:00|678.95|671.35|679.47|671.87|679.47|671.87|678.95|671.35|10
1653545950000|2022-05-26 06:19:10|679.48|671.88|679.56|671.96|679.6|672|679.34|671.74|27
1653545960000|2022-05-26 06:19:20|679.57|671.97|679.4|671.8|679.57|671.97|679.36|671.76|15
1653545970000|2022-05-26 06:19:30|679.39|671.79|678.78|671.18|679.39|671.79|678.78|671.18|17
1653545980000|2022-05-26 06:19:40|678.83|671.23|678.83|671.23|678.83|671.23|678.83|671.23|1
1653545990000|2022-05-26 06:19:50|678.84|671.24|678.87|671.27|678.87|671.27|678.84|671.24|4
1653546000000|2022-05-26 06:20:00|678.97|671.37|679.01|671.41|679.39|671.79|678.96|671.36|23
1653546010000|2022-05-26 06:20:10|679.03|671.43|679.01|671.41|679.03|671.43|679.01|671.41|2
1653546020000|2022-05-26 06:20:20|679.02|671.42|679.41|671.81|679.41|671.81|679.02|671.42|12
1653546030000|2022-05-26 06:20:30|679.38|671.78|679.61|672.01|679.64|672.04|679.38|671.78|18
1653546040000|2022-05-26 06:20:40|679.6|672|679.72|672.12|679.72|672.12|679.53|671.93|14
1653546050000|2022-05-26 06:20:50|679.71|672.11|679.02|671.42|679.76|672.16|678.99|671.39|19
1653546060000|2022-05-26 06:21:00|679.04|671.44|679.35|671.75|679.37|671.77|679|671.4|17
1653546070000|2022-05-26 06:21:10|679.36|671.76|679.5|671.9|679.5|671.9|679.3|671.7|15
1653546080000|2022-05-26 06:21:20|679.49|671.89|679.57|671.97|679.57|671.97|679.49|671.89|9
1653546090000|2022-05-26 06:21:30|679.58|671.98|679.54|671.94|679.62|672.02|679.5|671.9|15
1653546100000|2022-05-26 06:21:40|679.55|671.95|679.82|672.22|679.88|672.28|679.55|671.95|23
1653546110000|2022-05-26 06:21:50|679.84|672.24|679.9|672.3|679.9|672.3|679.84|672.24|8
1653546120000|2022-05-26 06:22:00|679.89|672.29|680.5|672.9|680.52|672.92|679.87|672.27|11
1653546130000|2022-05-26 06:22:10|680.49|672.89|680.46|672.86|680.51|672.91|680.46|672.86|11
1653546140000|2022-05-26 06:22:20|680.47|672.87|680.43|672.83|680.49|672.89|680.42|672.82|5
1653546150000|2022-05-26 06:22:30|680.42|672.82|680.4|672.8|680.54|672.94|680.13|672.53|17
1653546160000|2022-05-26 06:22:40|680.51|672.91|680.46|672.86|680.52|672.92|680.46|672.86|7
1653546170000|2022-05-26 06:22:50|680.45|672.85|680.48|672.88|680.48|672.88|680.45|672.85|5
1653546180000|2022-05-26 06:23:00|680.45|672.85|680.46|672.86|680.49|672.89|680.44|672.84|10
1653546190000|2022-05-26 06:23:10|680.49|672.89|680.45|672.85|680.49|672.89|680.36|672.76|8
1653546200000|2022-05-26 06:23:20|680.44|672.84|680.54|672.94|680.55|672.95|680.43|672.83|11
1653546210000|2022-05-26 06:23:30|680.44|672.84|680.54|672.94|680.54|672.94|680.44|672.84|3
1653546220000|2022-05-26 06:23:40|680.57|672.97|680.58|672.98|680.58|672.98|680.53|672.93|5
1653546230000|2022-05-26 06:23:50|680.57|672.97|680.14|672.54|680.58|672.98|680.11|672.51|13
1653546240000|2022-05-26 06:24:00|680.1|672.5|679.85|672.25|680.1|672.5|679.8|672.2|15
1653546250000|2022-05-26 06:24:10|679.81|672.21|680.98|673.38|681.29|673.69|679.81|672.21|32
1653546260000|2022-05-26 06:24:20|680.91|673.31|680.83|673.23|680.91|673.31|680.59|672.99|23
1653546270000|2022-05-26 06:24:30|680.84|673.24|680.8|673.2|680.84|673.24|680.69|673.09|26
1653546280000|2022-05-26 06:24:40|680.86|673.26|680.84|673.24|680.89|673.29|680.81|673.21|28
1653546290000|2022-05-26 06:24:50|680.86|673.26|681.1|673.5|681.43|673.83|680.83|673.23|24
1653546300000|2022-05-26 06:25:00|681.09|673.49|680.88|673.28|681.1|673.5|680.41|672.81|25
1653546310000|2022-05-26 06:25:10|680.86|673.26|680.55|672.95|680.9|673.3|680.55|672.95|11
1653546320000|2022-05-26 06:25:20|680.36|672.76|680.25|672.65|680.36|672.76|680.23|672.63|11
1653546330000|2022-05-26 06:25:30|680.35|672.75|680.12|672.52|680.61|673.01|680.12|672.52|21
1653546340000|2022-05-26 06:25:40|680.09|672.49|680.14|672.54|680.18|672.58|680.08|672.48|17
1653546350000|2022-05-26 06:25:50|680.17|672.57|680.08|672.48|680.17|672.57|680.08|672.48|12
1653546360000|2022-05-26 06:26:00|680.09|672.49|680.06|672.46|680.09|672.49|680.06|672.46|7
1653546370000|2022-05-26 06:26:10|680.05|672.45|680.07|672.47|680.08|672.48|680.04|672.44|6
1653546380000|2022-05-26 06:26:20|680.06|672.46|680.1|672.5|680.12|672.52|680.06|672.46|9
1653546390000|2022-05-26 06:26:30|680.26|672.66|680.54|672.94|680.55|672.95|680.26|672.66|13
1653546400000|2022-05-26 06:26:40|680.51|672.91|680.27|672.67|680.53|672.93|680.27|672.67|15
1653546410000|2022-05-26 06:26:50|680.29|672.69|680.17|672.57|680.31|672.71|680.14|672.54|16
1653546420000|2022-05-26 06:27:00|680.23|672.63|680.05|672.45|680.44|672.84|680.05|672.45|12
1653546430000|2022-05-26 06:27:10|680.04|672.44|679.93|672.33|680.06|672.46|679.92|672.32|12
1653546440000|2022-05-26 06:27:20|679.94|672.34|679.96|672.36|679.99|672.39|679.94|672.34|3
1653546450000|2022-05-26 06:27:30|679.93|672.33|679.9|672.3|679.93|672.33|679.86|672.26|5
1653546460000|2022-05-26 06:27:40|680.03|672.43|679.99|672.39|680.03|672.43|679.99|672.39|4
1653546470000|2022-05-26 06:27:50|679.98|672.38|679.95|672.35|680.01|672.41|679.95|672.35|5
1653546480000|2022-05-26 06:28:00|679.94|672.34|679.91|672.31|679.96|672.36|679.91|672.31|13
1653546490000|2022-05-26 06:28:10|679.9|672.3|679.9|672.3|679.9|672.3|679.9|672.3|1
1653546500000|2022-05-26 06:28:20|679.89|672.29|679.33|671.73|679.91|672.31|679.26|671.66|21
1653546510000|2022-05-26 06:28:30|679.31|671.71|679.56|671.96|679.67|672.07|679.31|671.71|18
1653546520000|2022-05-26 06:28:40|679.55|671.95|679.33|671.73|679.64|672.04|679.3|671.7|12
1653546530000|2022-05-26 06:28:50|679.32|671.72|679.82|672.22|679.82|672.22|679.32|671.72|25
1653546540000|2022-05-26 06:29:00|679.84|672.24|679.83|672.23|679.86|672.26|679.78|672.18|17
1653546550000|2022-05-26 06:29:10|679.82|672.22|679.63|672.03|679.85|672.25|679.34|671.74|22
1653546560000|2022-05-26 06:29:20|679.64|672.04|679.66|672.06|679.69|672.09|679.62|672.02|21
1653546570000|2022-05-26 06:29:30|679.75|672.15|679.13|671.53|679.77|672.17|679.13|671.53|21
1653546580000|2022-05-26 06:29:40|678.98|671.38|678.82|671.22|679.1|671.5|678.81|671.21|18
1653546590000|2022-05-26 06:29:50|678.83|671.23|679.02|671.42|679.02|671.42|678.78|671.18|12
1653546600000|2022-05-26 06:30:00|678.99|671.39|679|671.4|679|671.4|678.83|671.23|17
1653546610000|2022-05-26 06:30:10|679.01|671.41|678.69|671.09|679.04|671.44|678.68|671.08|26
1653546620000|2022-05-26 06:30:20|678.67|671.07|678.53|670.93|678.68|671.08|678.53|670.93|6
1653546630000|2022-05-26 06:30:30|678.55|670.95|677.74|670.14|678.59|670.99|677.59|669.99|29
1653546640000|2022-05-26 06:30:40|677.73|670.13|677.66|670.06|677.73|670.13|677.65|670.05|13
1653546650000|2022-05-26 06:30:50|677.67|670.07|678.67|671.07|678.73|671.13|677.65|670.05|23
1653546660000|2022-05-26 06:31:00|678.64|671.04|678.72|671.12|678.73|671.13|678.64|671.04|4
1653546670000|2022-05-26 06:31:10|678.73|671.13|678.79|671.19|678.8|671.2|678.73|671.13|11
1653546680000|2022-05-26 06:31:20|678.77|671.17|678.71|671.11|678.78|671.18|678.63|671.03|14
1653546690000|2022-05-26 06:31:30|678.7|671.1|678.55|670.95|678.71|671.11|678.22|670.62|13
1653546700000|2022-05-26 06:31:40|678.54|670.94|678.31|670.71|678.57|670.97|678.31|670.71|15
1653546710000|2022-05-26 06:31:50|678.26|670.66|678.12|670.52|678.29|670.69|678.12|670.52|9
1653546720000|2022-05-26 06:32:00|678.1|670.5|678.05|670.45|678.11|670.51|678.05|670.45|18
1653546730000|2022-05-26 06:32:10|678.04|670.44|677.9|670.3|678.05|670.45|677.76|670.16|22
1653546740000|2022-05-26 06:32:20|677.85|670.25|677.78|670.18|677.85|670.25|677.78|670.18|8
1653546750000|2022-05-26 06:32:30|677.77|670.17|678.5|670.9|678.5|670.9|677.77|670.17|13
1653546760000|2022-05-26 06:32:40|678.53|670.93|678.89|671.29|678.95|671.35|678.46|670.86|24
1653546770000|2022-05-26 06:32:50|678.84|671.24|679.44|671.84|679.44|671.84|678.84|671.24|24
1653546780000|2022-05-26 06:33:00|679.43|671.83|678.98|671.38|679.43|671.83|678.97|671.37|19
1653546790000|2022-05-26 06:33:10|678.99|671.39|679|671.4|679.06|671.46|678.99|671.39|19
1653546800000|2022-05-26 06:33:20|678.98|671.38|678.99|671.39|679|671.4|678.97|671.37|9
1653546810000|2022-05-26 06:33:30|678.98|671.38|678.98|671.38|678.98|671.38|678.98|671.38|1
1653546820000|2022-05-26 06:33:40|679.03|671.43|679.03|671.43|679.32|671.72|678.96|671.36|12
1653546830000|2022-05-26 06:33:50|679.04|671.44|679.06|671.46|679.31|671.71|679.01|671.41|13
1653546840000|2022-05-26 06:34:00|679.05|671.45|679.15|671.55|679.15|671.55|679.04|671.44|15
1653546850000|2022-05-26 06:34:10|679.14|671.54|678.98|671.38|679.16|671.56|678.98|671.38|13
1653546860000|2022-05-26 06:34:20|678.97|671.37|679|671.4|679|671.4|678.96|671.36|12
1653546870000|2022-05-26 06:34:30|678.99|671.39|679|671.4|679|671.4|678.99|671.39|2
1653546880000|2022-05-26 06:34:40|678.98|671.38|679.01|671.41|679.04|671.44|678.97|671.37|10
1653546890000|2022-05-26 06:34:50|679.04|671.44|678.99|671.39|679.06|671.46|678.98|671.38|7
1653546900000|2022-05-26 06:35:00|679.01|671.41|678.99|671.39|679.01|671.41|678.98|671.38|6
1653546910000|2022-05-26 06:35:10|679|671.4|679.01|671.41|679.01|671.41|679|671.4|4
1653546920000|2022-05-26 06:35:20|679|671.4|679.01|671.41|679.01|671.41|679|671.4|2
1653546930000|2022-05-26 06:35:30|679.04|671.44|679.04|671.44|679.04|671.44|679.04|671.44|1
1653546940000|2022-05-26 06:35:40|679.07|671.47|679.43|671.83|679.43|671.83|678.89|671.29|17
1653546950000|2022-05-26 06:35:50|679.38|671.78|679.42|671.82|679.53|671.93|679.38|671.78|16
1653546960000|2022-05-26 06:36:00|679.43|671.83|679.47|671.87|679.74|672.14|679.43|671.83|22
1653546970000|2022-05-26 06:36:10|679.43|671.83|679.61|672.01|679.61|672.01|679.43|671.83|15
1653546980000|2022-05-26 06:36:20|679.56|671.96|679.98|672.38|680.02|672.42|679.56|671.96|13
1653546990000|2022-05-26 06:36:30|679.97|672.37|679.42|671.82|680.05|672.45|679.35|671.75|25
1653547000000|2022-05-26 06:36:40|679.63|672.03|679.47|671.87|679.71|672.11|679.47|671.87|15
1653547010000|2022-05-26 06:36:50|679.48|671.88|679.17|671.57|679.5|671.9|679.12|671.52|19
1653547020000|2022-05-26 06:37:00|679.16|671.56|679.35|671.75|679.35|671.75|679.04|671.44|15
1653547030000|2022-05-26 06:37:10|679.34|671.74|679.08|671.48|679.35|671.75|679.08|671.48|9
1653547040000|2022-05-26 06:37:20|679.07|671.47|679.12|671.52|679.12|671.52|679.06|671.46|8
1653547050000|2022-05-26 06:37:30|679.13|671.53|679.63|672.03|679.69|672.09|679.13|671.53|21
1653547060000|2022-05-26 06:37:40|679.69|672.09|679.48|671.88|679.8|672.2|679.48|671.88|26
1653547070000|2022-05-26 06:37:50|679.49|671.89|679.5|671.9|679.53|671.93|679.44|671.84|11
1653547080000|2022-05-26 06:38:00|679.51|671.91|679.47|671.87|679.58|671.98|679.42|671.82|16
1653547090000|2022-05-26 06:38:10|679.43|671.83|679.38|671.78|679.56|671.96|679.38|671.78|13
1653547100000|2022-05-26 06:38:20|679.55|671.95|679.75|672.15|679.75|672.15|679.53|671.93|14
1653547110000|2022-05-26 06:38:30|679.82|672.22|679.94|672.34|679.95|672.35|679.81|672.21|7
1653547120000|2022-05-26 06:38:40|679.97|672.37|679.84|672.24|680.07|672.47|679.84|672.24|12
1653547130000|2022-05-26 06:38:50|679.85|672.25|680.35|672.75|680.35|672.75|679.83|672.23|11
1653547140000|2022-05-26 06:39:00|680.45|672.85|680.48|672.88|680.5|672.9|680.04|672.44|20
1653547150000|2022-05-26 06:39:10|680.47|672.87|680.59|672.99|680.61|673.01|680.13|672.53|17
1653547160000|2022-05-26 06:39:20|680.57|672.97|680.25|672.65|680.75|673.15|680.25|672.65|9
1653547170000|2022-05-26 06:39:30|680.3|672.7|680.1|672.5|680.33|672.73|679.98|672.38|14
1653547180000|2022-05-26 06:39:40|680.07|672.47|680.06|672.46|680.12|672.52|680.05|672.45|14
1653547190000|2022-05-26 06:39:50|680.05|672.45|680.05|672.45|680.05|672.45|680.05|672.45|1
1653547200000|2022-05-26 06:40:00|680.11|672.51|680.1|672.5|680.12|672.52|680.07|672.47|9
1653547210000|2022-05-26 06:40:10|680.06|672.46|679.96|672.36|680.09|672.49|679.89|672.29|19
1653547220000|2022-05-26 06:40:20|679.95|672.35|680.38|672.78|680.38|672.78|679.89|672.29|17
1653547230000|2022-05-26 06:40:30|680.39|672.79|680.55|672.95|680.55|672.95|680.39|672.79|10
1653547240000|2022-05-26 06:40:40|680.53|672.93|680.42|672.82|680.53|672.93|680.42|672.82|20
1653547250000|2022-05-26 06:40:50|680.24|672.64|680.31|672.71|680.31|672.71|680.08|672.48|18
1653547260000|2022-05-26 06:41:00|680.32|672.72|680.67|673.07|680.7|673.1|680.32|672.72|21
1653547270000|2022-05-26 06:41:10|680.79|673.19|680.84|673.24|680.84|673.24|680.74|673.14|11
1653547280000|2022-05-26 06:41:20|680.81|673.21|680.63|673.03|680.84|673.24|680.59|672.99|12
1653547290000|2022-05-26 06:41:30|680.59|672.99|680.25|672.65|680.59|672.99|680.25|672.65|9
1653547300000|2022-05-26 06:41:40|680.23|672.63|680.24|672.64|680.24|672.64|680.23|672.63|2
1653547310000|2022-05-26 06:41:50|680.25|672.65|680.16|672.56|680.25|672.65|680.16|672.56|2
1653547320000|2022-05-26 06:42:00|680.18|672.58|680.27|672.67|680.63|673.03|680.18|672.58|16
1653547330000|2022-05-26 06:42:10|680.29|672.69|680.28|672.68|680.29|672.69|680.28|672.68|2
1653547340000|2022-05-26 06:42:20|680.29|672.69|680.28|672.68|680.29|672.69|680.28|672.68|2
1653547350000|2022-05-26 06:42:30|680.26|672.66|680.26|672.66|680.26|672.66|680.26|672.66|1
1653547360000|2022-05-26 06:42:40|680.19|672.59|680.18|672.58|680.19|672.59|680.18|672.58|2
1653547380000|2022-05-26 06:43:00|680.17|672.57|679.79|672.19|680.17|672.57|679.76|672.16|28
1653547390000|2022-05-26 06:43:10|679.78|672.18|679.89|672.29|679.91|672.31|679.78|672.18|9
1653547400000|2022-05-26 06:43:20|679.86|672.26|679.85|672.25|679.86|672.26|679.84|672.24|6
1653547410000|2022-05-26 06:43:30|679.98|672.38|679.85|672.25|679.98|672.38|679.85|672.25|15
1653547420000|2022-05-26 06:43:40|679.89|672.29|679.8|672.2|679.89|672.29|679.69|672.09|18
1653547430000|2022-05-26 06:43:50|679.79|672.19|679.9|672.3|680.02|672.42|679.75|672.15|11
1653547440000|2022-05-26 06:44:00|679.89|672.29|679.95|672.35|679.95|672.35|679.84|672.24|9
1653547450000|2022-05-26 06:44:10|680.02|672.42|680.04|672.44|680.07|672.47|680.02|672.42|9
1653547460000|2022-05-26 06:44:20|680.03|672.43|680.03|672.43|680.03|672.43|680.03|672.43|1
1653547470000|2022-05-26 06:44:30|680.04|672.44|679.95|672.35|680.04|672.44|679.95|672.35|6
1653547480000|2022-05-26 06:44:40|679.94|672.34|679.85|672.25|679.94|672.34|679.85|672.25|17
1653547490000|2022-05-26 06:44:50|679.89|672.29|679.89|672.29|679.9|672.3|679.85|672.25|16
1653547500000|2022-05-26 06:45:00|679.93|672.33|680.51|672.91|680.51|672.91|679.68|672.08|26
1653547510000|2022-05-26 06:45:10|680.52|672.92|680.17|672.57|680.53|672.93|680.13|672.53|20
1653547520000|2022-05-26 06:45:20|680.19|672.59|680.06|672.46|680.19|672.59|680.04|672.44|11
1653547530000|2022-05-26 06:45:30|680.07|672.47|680.07|672.47|680.08|672.48|680.06|672.46|4
1653547540000|2022-05-26 06:45:40|680.11|672.51|679.9|672.3|680.11|672.51|679.83|672.23|18
1653547550000|2022-05-26 06:45:50|679.88|672.28|679.86|672.26|679.91|672.31|679.81|672.21|20
1653547560000|2022-05-26 06:46:00|679.83|672.23|679.99|672.39|679.99|672.39|679.83|672.23|8
1653547570000|2022-05-26 06:46:10|680.01|672.41|679.95|672.35|680.07|672.47|679.91|672.31|17
1653547580000|2022-05-26 06:46:20|679.96|672.36|679.82|672.22|679.97|672.37|679.82|672.22|4
1653547590000|2022-05-26 06:46:30|679.83|672.23|679.83|672.23|679.83|672.23|679.82|672.22|3
1653547600000|2022-05-26 06:46:40|679.81|672.21|679.79|672.19|679.82|672.22|679.69|672.09|10
1653547610000|2022-05-26 06:46:50|679.78|672.18|679.78|672.18|679.78|672.18|679.78|672.18|1
1653547620000|2022-05-26 06:47:00|679.79|672.19|679.83|672.23|679.87|672.27|679.72|672.12|21
1653547630000|2022-05-26 06:47:10|679.82|672.22|679.99|672.39|680|672.4|679.81|672.21|11
1653547640000|2022-05-26 06:47:20|679.98|672.38|679.81|672.21|679.99|672.39|679.81|672.21|6
1653547650000|2022-05-26 06:47:30|679.87|672.27|679.83|672.23|679.87|672.27|679.83|672.23|2
1653547670000|2022-05-26 06:47:50|679.84|672.24|679.83|672.23|679.84|672.24|679.83|672.23|2
1653547680000|2022-05-26 06:48:00|679.65|672.05|679.64|672.04|679.65|672.05|679.64|672.04|4
1653547690000|2022-05-26 06:48:10|679.63|672.03|679.07|671.47|679.72|672.12|679.07|671.47|8
1653547700000|2022-05-26 06:48:20|679.17|671.57|678.74|671.14|679.17|671.57|678.74|671.14|21
1653547710000|2022-05-26 06:48:30|678.75|671.15|678.79|671.19|678.86|671.26|678.75|671.15|28
1653547720000|2022-05-26 06:48:40|678.8|671.2|678.82|671.22|678.82|671.22|678.77|671.17|7
1653547730000|2022-05-26 06:48:50|678.83|671.23|678.84|671.24|678.88|671.28|678.81|671.21|19
1653547740000|2022-05-26 06:49:00|678.86|671.26|678.99|671.39|679.07|671.47|678.86|671.26|13
1653547750000|2022-05-26 06:49:10|678.96|671.36|679|671.4|679|671.4|678.96|671.36|9
1653547760000|2022-05-26 06:49:20|679.01|671.41|679.01|671.41|679.01|671.41|678.99|671.39|4
1653547770000|2022-05-26 06:49:30|679|671.4|678.99|671.39|679|671.4|678.99|671.39|2
1653547780000|2022-05-26 06:49:40|678.98|671.38|678.98|671.38|678.98|671.38|678.97|671.37|9
1653547790000|2022-05-26 06:49:50|678.93|671.33|678.94|671.34|678.94|671.34|678.93|671.33|2
1653547800000|2022-05-26 06:50:00|678.95|671.35|679.07|671.47|679.08|671.48|678.94|671.34|16
1653547810000|2022-05-26 06:50:10|679.06|671.46|679.24|671.64|679.24|671.64|678.97|671.37|13
1653547820000|2022-05-26 06:50:20|679.26|671.66|679.14|671.54|679.42|671.82|679.09|671.49|20
1653547830000|2022-05-26 06:50:30|679.13|671.53|679.12|671.52|679.13|671.53|679.12|671.52|4
1653547840000|2022-05-26 06:50:40|679.11|671.51|679.12|671.52|679.14|671.54|679.11|671.51|3
1653547850000|2022-05-26 06:50:50|679.08|671.48|678.99|671.39|679.08|671.48|678.97|671.37|16
1653547860000|2022-05-26 06:51:00|678.86|671.26|679.45|671.85|679.46|671.86|678.86|671.26|18
1653547870000|2022-05-26 06:51:10|679.44|671.84|679.48|671.88|679.49|671.89|679.41|671.81|12
1653547880000|2022-05-26 06:51:20|679.28|671.68|679.18|671.58|679.28|671.68|679.18|671.58|9
1653547890000|2022-05-26 06:51:30|679.17|671.57|679.18|671.58|679.23|671.63|679.17|671.57|15
1653547900000|2022-05-26 06:51:40|679.19|671.59|679.12|671.52|679.19|671.59|679.09|671.49|4
1653547910000|2022-05-26 06:51:50|679.11|671.51|679.08|671.48|679.11|671.51|679.07|671.47|8
1653547920000|2022-05-26 06:52:00|679.05|671.45|679.12|671.52|679.13|671.53|679|671.4|17
1653547930000|2022-05-26 06:52:10|679.11|671.51|679.08|671.48|679.11|671.51|679.08|671.48|7
1653547940000|2022-05-26 06:52:20|679.09|671.49|679.03|671.43|679.19|671.59|679.03|671.43|7
1653547950000|2022-05-26 06:52:30|679.01|671.41|679.02|671.42|679.02|671.42|679.01|671.41|2
1653547960000|2022-05-26 06:52:40|679.01|671.41|679.02|671.42|679.02|671.42|679.01|671.41|2
1653547970000|2022-05-26 06:52:50|679.01|671.41|679.09|671.49|679.09|671.49|679.01|671.41|6
1653547980000|2022-05-26 06:53:00|679.08|671.48|679.04|671.44|679.08|671.48|679.02|671.42|4
1653547990000|2022-05-26 06:53:10|679.03|671.43|679.03|671.43|679.03|671.43|679.03|671.43|1
1653548000000|2022-05-26 06:53:20|679|671.4|679|671.4|679|671.4|679|671.4|1
1653548010000|2022-05-26 06:53:30|678.97|671.37|678.93|671.33|678.97|671.37|678.92|671.32|14
1653548020000|2022-05-26 06:53:40|678.94|671.34|678.8|671.2|678.95|671.35|678.77|671.17|16
1653548030000|2022-05-26 06:53:50|678.77|671.17|678.76|671.16|678.82|671.22|678.74|671.14|9
1653548050000|2022-05-26 06:54:10|678.79|671.19|678.83|671.23|678.85|671.25|678.79|671.19|5
1653548060000|2022-05-26 06:54:20|678.82|671.22|678.82|671.22|678.82|671.22|678.82|671.22|1
1653548070000|2022-05-26 06:54:30|678.81|671.21|678.89|671.29|678.92|671.32|678.81|671.21|14
1653548080000|2022-05-26 06:54:40|678.87|671.27|678.83|671.23|678.89|671.29|678.8|671.2|17
1653548090000|2022-05-26 06:54:50|678.87|671.27|678.87|671.27|678.88|671.28|678.84|671.24|11
1653548100000|2022-05-26 06:55:00|678.86|671.26|679.38|671.78|679.38|671.78|678.86|671.26|15
1653548110000|2022-05-26 06:55:10|679.37|671.77|679.44|671.84|679.45|671.85|679.37|671.77|13
1653548120000|2022-05-26 06:55:20|679.52|671.92|679.9|672.3|679.9|672.3|679.52|671.92|15
1653548130000|2022-05-26 06:55:30|679.91|672.31|679.86|672.26|679.94|672.34|679.86|672.26|12
1653548140000|2022-05-26 06:55:40|679.91|672.31|679.98|672.38|679.98|672.38|679.91|672.31|9
1653548150000|2022-05-26 06:55:50|680.03|672.43|680.16|672.56|680.16|672.56|680.03|672.43|3
1653548160000|2022-05-26 06:56:00|680.2|672.6|680.45|672.85|680.45|672.85|680.2|672.6|22
1653548170000|2022-05-26 06:56:10|680.43|672.83|680.43|672.83|680.44|672.84|680.4|672.8|12
1653548180000|2022-05-26 06:56:20|680.42|672.82|680.74|673.14|680.76|673.16|680.42|672.82|21
1653548190000|2022-05-26 06:56:30|680.75|673.15|680.6|673|680.75|673.15|680.6|673|8
1653548200000|2022-05-26 06:56:40|680.33|672.73|680.14|672.54|680.33|672.73|680.12|672.52|13
1653548220000|2022-05-26 06:57:00|680.11|672.51|680.12|672.52|680.12|672.52|680.1|672.5|8
1653548230000|2022-05-26 06:57:10|680.14|672.54|680.12|672.52|680.14|672.54|680.1|672.5|6
1653548240000|2022-05-26 06:57:20|680.13|672.53|680.16|672.56|680.16|672.56|680.13|672.53|4
1653548250000|2022-05-26 06:57:30|680.17|672.57|680.16|672.56|680.18|672.58|680.15|672.55|10
1653548260000|2022-05-26 06:57:40|680.15|672.55|680.15|672.55|680.15|672.55|680.15|672.55|1
1653548270000|2022-05-26 06:57:50|680.14|672.54|680.12|672.52|680.15|672.55|680.11|672.51|4
1653548280000|2022-05-26 06:58:00|680.13|672.53|680.79|673.19|680.8|673.2|680.13|672.53|21
1653548290000|2022-05-26 06:58:10|680.83|673.23|680.98|673.38|681.01|673.41|680.83|673.23|23
1653548300000|2022-05-26 06:58:20|680.97|673.37|680.95|673.35|680.98|673.38|680.94|673.34|5
1653548310000|2022-05-26 06:58:30|680.91|673.31|681.03|673.43|681.03|673.43|680.9|673.3|3
1653548320000|2022-05-26 06:58:40|681.01|673.41|680.98|673.38|681.01|673.41|680.98|673.38|2
1653548330000|2022-05-26 06:58:50|681.01|673.41|681.01|673.41|681.02|673.42|681|673.4|5
1653548340000|2022-05-26 06:59:00|680.99|673.39|680.92|673.32|680.99|673.39|680.91|673.31|4
1653548350000|2022-05-26 06:59:10|680.93|673.33|680.99|673.39|681.03|673.43|680.93|673.33|4
1653548360000|2022-05-26 06:59:20|681|673.4|681.04|673.44|681.04|673.44|680.99|673.39|4
1653548370000|2022-05-26 06:59:30|681.05|673.45|681.04|673.44|681.1|673.5|681|673.4|9
1653548380000|2022-05-26 06:59:40|681.05|673.45|681.07|673.47|681.07|673.47|680.98|673.38|5
1653548390000|2022-05-26 06:59:50|681.08|673.48|681.07|673.47|681.08|673.48|681.07|673.47|2
1653548400000|2022-05-26 07:00:00|681.06|673.46|680.82|673.22|681.09|673.49|680.79|673.19|16
1653548410000|2022-05-26 07:00:10|680.86|673.26|680.76|673.16|680.92|673.32|680.76|673.16|17
1653548420000|2022-05-26 07:00:20|680.75|673.15|680.82|673.22|680.85|673.25|680.74|673.14|13
1653548430000|2022-05-26 07:00:30|680.48|672.88|680.58|672.98|680.76|673.16|680.29|672.69|13
1653548440000|2022-05-26 07:00:40|680.59|672.99|680.31|672.71|680.59|672.99|680.31|672.71|12
1653548450000|2022-05-26 07:00:50|680.27|672.67|680.7|673.1|680.72|673.12|680.27|672.67|22
1653548460000|2022-05-26 07:01:00|680.69|673.09|680.74|673.14|680.79|673.19|680.68|673.08|12
1653548470000|2022-05-26 07:01:10|680.78|673.18|680.81|673.21|680.81|673.21|680.76|673.16|5
1653548480000|2022-05-26 07:01:20|680.82|673.22|680.78|673.18|680.82|673.22|680.77|673.17|7
1653548490000|2022-05-26 07:01:30|680.8|673.2|680.77|673.17|680.8|673.2|680.77|673.17|3
1653548500000|2022-05-26 07:01:40|680.76|673.16|680.76|673.16|680.77|673.17|680.75|673.15|7
1653548510000|2022-05-26 07:01:50|680.77|673.17|681|673.4|681|673.4|680.66|673.06|18
1653548520000|2022-05-26 07:02:00|681.01|673.41|680.92|673.32|681.03|673.43|680.87|673.27|15
1653548530000|2022-05-26 07:02:10|680.91|673.31|680.8|673.2|680.92|673.32|680.78|673.18|11
1653548540000|2022-05-26 07:02:20|680.78|673.18|680.78|673.18|680.81|673.21|680.78|673.18|9
1653548550000|2022-05-26 07:02:30|680.77|673.17|680.85|673.25|680.86|673.26|680.77|673.17|12
1653548560000|2022-05-26 07:02:40|680.82|673.22|680.69|673.09|680.85|673.25|680.66|673.06|11
1653548570000|2022-05-26 07:02:50|680.72|673.12|681.41|673.81|681.41|673.81|680.72|673.12|13
1653548580000|2022-05-26 07:03:00|681.4|673.8|681.34|673.74|681.45|673.85|681.34|673.74|13
1653548590000|2022-05-26 07:03:10|681.22|673.62|681.02|673.42|681.23|673.63|680.96|673.36|23
1653548600000|2022-05-26 07:03:20|681.03|673.43|681.26|673.66|681.38|673.78|680.9|673.3|19
1653548610000|2022-05-26 07:03:30|681|673.4|680.98|673.38|681|673.4|680.87|673.27|13
1653548620000|2022-05-26 07:03:40|681.01|673.41|681.01|673.41|681.01|673.41|680.98|673.38|3
1653548630000|2022-05-26 07:03:50|681.02|673.42|681.02|673.42|681.02|673.42|681.02|673.42|1
1653548640000|2022-05-26 07:04:00|681.03|673.43|680.92|673.32|681.03|673.43|680.92|673.32|8
1653548650000|2022-05-26 07:04:10|680.9|673.3|680.2|672.6|680.9|673.3|680.19|672.59|17
1653548660000|2022-05-26 07:04:20|680.19|672.59|680.13|672.53|680.19|672.59|680.13|672.53|4
1653548670000|2022-05-26 07:04:30|680.12|672.52|680.11|672.51|680.12|672.52|680.11|672.51|4
1653548680000|2022-05-26 07:04:40|680.12|672.52|679.94|672.34|680.17|672.57|679.9|672.3|14
1653548690000|2022-05-26 07:04:50|679.93|672.33|679.86|672.26|679.94|672.34|679.86|672.26|13
1653548700000|2022-05-26 07:05:00|679.85|672.25|679.78|672.18|679.88|672.28|679.65|672.05|22
1653548710000|2022-05-26 07:05:10|679.77|672.17|679.73|672.13|679.81|672.21|679.56|671.96|22
1653548720000|2022-05-26 07:05:20|679.72|672.12|679.74|672.14|679.74|672.14|679.68|672.08|15
1653548730000|2022-05-26 07:05:30|679.73|672.13|679.9|672.3|679.98|672.38|679.72|672.12|19
1653548740000|2022-05-26 07:05:40|679.91|672.31|680|672.4|680.05|672.45|679.91|672.31|10
1653548750000|2022-05-26 07:05:50|679.98|672.38|679.96|672.36|679.98|672.38|679.95|672.35|6
1653548760000|2022-05-26 07:06:00|679.95|672.35|679.92|672.32|679.95|672.35|679.91|672.31|7
1653548770000|2022-05-26 07:06:10|679.91|672.31|679.96|672.36|679.96|672.36|679.89|672.29|6
1653548780000|2022-05-26 07:06:20|679.97|672.37|679.94|672.34|679.97|672.37|679.94|672.34|7
1653548790000|2022-05-26 07:06:30|679.96|672.36|679.91|672.31|679.96|672.36|679.91|672.31|3
1653548800000|2022-05-26 07:06:40|679.9|672.3|679.85|672.25|679.9|672.3|679.84|672.24|3
1653548810000|2022-05-26 07:06:50|679.82|672.22|679.82|672.22|679.84|672.24|679.82|672.22|3
1653548820000|2022-05-26 07:07:00|679.86|672.26|679.61|672.01|679.88|672.28|679.59|671.99|10
1653548830000|2022-05-26 07:07:10|679.59|671.99|679.6|672|679.61|672.01|679.59|671.99|8
1653548840000|2022-05-26 07:07:20|679.59|671.99|679.52|671.92|679.67|672.07|679.52|671.92|14
1653548850000|2022-05-26 07:07:30|679.53|671.93|679.44|671.84|679.56|671.96|679.44|671.84|11
1653548860000|2022-05-26 07:07:40|679.42|671.82|679.55|671.95|679.55|671.95|679.42|671.82|10
1653548870000|2022-05-26 07:07:50|679.54|671.94|679.54|671.94|679.54|671.94|679.53|671.93|5
1653548880000|2022-05-26 07:08:00|679.53|671.93|679.74|672.14|679.79|672.19|679.44|671.84|19
1653548890000|2022-05-26 07:08:10|679.8|672.2|679.87|672.27|679.87|672.27|679.8|672.2|7
1653548900000|2022-05-26 07:08:20|679.88|672.28|679.94|672.34|680.06|672.46|679.88|672.28|9
1653548910000|2022-05-26 07:08:30|679.95|672.35|679.97|672.37|679.97|672.37|679.95|672.35|5
1653548920000|2022-05-26 07:08:40|679.96|672.36|679.9|672.3|679.96|672.36|679.86|672.26|12
1653548930000|2022-05-26 07:08:50|679.89|672.29|679.94|672.34|679.94|672.34|679.88|672.28|6
1653548940000|2022-05-26 07:09:00|679.93|672.33|679.85|672.25|679.93|672.33|679.84|672.24|9
1653548950000|2022-05-26 07:09:10|679.87|672.27|679.47|671.87|679.88|672.28|679.43|671.83|13
1653548960000|2022-05-26 07:09:20|679.48|671.88|679.47|671.87|679.48|671.88|679.46|671.86|9
1653548970000|2022-05-26 07:09:30|679.48|671.88|679.38|671.78|679.51|671.91|679.38|671.78|10
1653548980000|2022-05-26 07:09:40|679.39|671.79|679.22|671.62|679.39|671.79|679.19|671.59|14
1653548990000|2022-05-26 07:09:50|679.23|671.63|679.49|671.89|679.5|671.9|679.23|671.63|9
1653549000000|2022-05-26 07:10:00|679.52|671.92|679.49|671.89|679.55|671.95|679.49|671.89|16
1653549010000|2022-05-26 07:10:10|679.59|671.99|679.58|671.98|679.59|671.99|679.52|671.92|14
1653549020000|2022-05-26 07:10:20|679.57|671.97|679.58|671.98|679.67|672.07|679.56|671.96|14
1653549030000|2022-05-26 07:10:30|679.59|671.99|679.62|672.02|679.63|672.03|679.59|671.99|5
1653549040000|2022-05-26 07:10:40|679.59|671.99|679.62|672.02|679.65|672.05|679.3|671.7|22
1653549050000|2022-05-26 07:10:50|679.63|672.03|680.49|672.89|680.49|672.89|679.63|672.03|29
1653549060000|2022-05-26 07:11:00|680.47|672.87|680.59|672.99|680.63|673.03|680.47|672.87|19
1653549070000|2022-05-26 07:11:10|680.58|672.98|681.26|673.66|681.56|673.96|680.58|672.98|25
1653549080000|2022-05-26 07:11:20|681.25|673.65|681.02|673.42|681.25|673.65|681.02|673.42|10
1653549090000|2022-05-26 07:11:30|681.01|673.41|680.91|673.31|681.01|673.41|680.91|673.31|13
1653549100000|2022-05-26 07:11:40|680.92|673.32|680.69|673.09|680.92|673.32|680.56|672.96|14
1653549110000|2022-05-26 07:11:50|680.68|673.08|680.11|672.51|680.71|673.11|680.11|672.51|22
1653549120000|2022-05-26 07:12:00|680.12|672.52|680.92|673.32|681.03|673.43|680.12|672.52|24
1653549130000|2022-05-26 07:12:10|680.89|673.29|681.17|673.57|681.35|673.75|680.85|673.25|23
1653549140000|2022-05-26 07:12:20|681.18|673.58|681.01|673.41|681.19|673.59|680.97|673.37|20
1653549150000|2022-05-26 07:12:30|681.02|673.42|681.01|673.41|681.02|673.42|681.01|673.41|2
1653549160000|2022-05-26 07:12:40|681.02|673.42|680.69|673.09|681.02|673.42|680.26|672.66|25
1653549170000|2022-05-26 07:12:50|680.7|673.1|680.34|672.74|680.77|673.17|680.34|672.74|17
1653549180000|2022-05-26 07:13:00|680.33|672.73|679.53|671.93|680.34|672.74|679.49|671.89|22
1653549190000|2022-05-26 07:13:10|679.49|671.89|679.25|671.65|679.76|672.16|679.25|671.65|19
1653549200000|2022-05-26 07:13:20|679.22|671.62|679.21|671.61|679.22|671.62|679.21|671.61|2
1653549210000|2022-05-26 07:13:30|679.22|671.62|679.19|671.59|679.22|671.62|679.13|671.53|4
1653549220000|2022-05-26 07:13:40|679.2|671.6|679.1|671.5|679.2|671.6|679.1|671.5|5
1653549240000|2022-05-26 07:14:00|679.09|671.49|678.99|671.39|679.09|671.49|678.98|671.38|11
1653549260000|2022-05-26 07:14:20|678.98|671.38|678.98|671.38|678.99|671.39|678.98|671.38|3
1653549270000|2022-05-26 07:14:30|678.99|671.39|679.04|671.44|679.04|671.44|678.98|671.38|6
1653549280000|2022-05-26 07:14:40|679.06|671.46|679.06|671.46|679.06|671.46|679.06|671.46|1
1653549290000|2022-05-26 07:14:50|679.08|671.48|678.93|671.33|679.09|671.49|678.9|671.3|10
1653549300000|2022-05-26 07:15:00|679.05|671.45|679.05|671.45|679.05|671.45|678.82|671.22|15
1653549310000|2022-05-26 07:15:10|679.06|671.46|679.37|671.77|679.39|671.79|679.04|671.44|14
1653549320000|2022-05-26 07:15:20|679.36|671.76|679.42|671.82|679.45|671.85|679.33|671.73|14
1653549330000|2022-05-26 07:15:30|679.43|671.83|679.16|671.56|679.45|671.85|679.14|671.54|13
1653549340000|2022-05-26 07:15:40|679.15|671.55|678.64|671.04|679.17|671.57|678.64|671.04|12
1653549350000|2022-05-26 07:15:50|678.63|671.03|676.81|669.21|678.63|671.03|676.8|669.2|33
1653549360000|2022-05-26 07:16:00|676.77|669.17|676.72|669.12|676.87|669.27|676.6|669|24
1653549370000|2022-05-26 07:16:10|676.73|669.13|677.34|669.74|677.34|669.74|676.72|669.12|28
1653549380000|2022-05-26 07:16:20|677.35|669.75|677.92|670.32|678.13|670.53|677.35|669.75|25
1653549390000|2022-05-26 07:16:30|677.88|670.28|677.58|669.98|677.88|670.28|677.54|669.94|24
1653549400000|2022-05-26 07:16:40|677.54|669.94|677.1|669.5|677.54|669.94|677.09|669.49|16
1653549410000|2022-05-26 07:16:50|677.06|669.46|676.96|669.36|677.07|669.47|676.96|669.36|13
1653549420000|2022-05-26 07:17:00|676.94|669.34|677.13|669.53|677.13|669.53|676.73|669.13|23
1653549430000|2022-05-26 07:17:10|677.12|669.52|677.14|669.54|677.17|669.57|677.02|669.42|14
1653549440000|2022-05-26 07:17:20|677.15|669.55|677.14|669.54|677.17|669.57|677.14|669.54|4
1653549450000|2022-05-26 07:17:30|677.13|669.53|677.44|669.84|677.45|669.85|677.13|669.53|22
1653549460000|2022-05-26 07:17:40|677.43|669.83|677.38|669.78|677.44|669.84|677.2|669.6|21
1653549470000|2022-05-26 07:17:50|677.39|669.79|677.59|669.99|677.62|670.02|677.35|669.75|23
1653549480000|2022-05-26 07:18:00|677.58|669.98|677.51|669.91|677.59|669.99|677.3|669.7|17
1653549490000|2022-05-26 07:18:10|677.53|669.93|677.26|669.66|677.53|669.93|677.23|669.63|12
1653549500000|2022-05-26 07:18:20|677.18|669.58|677.2|669.6|677.23|669.63|677.18|669.58|3
1653549510000|2022-05-26 07:18:30|677.16|669.56|677.15|669.55|677.16|669.56|677.13|669.53|9
1653549520000|2022-05-26 07:18:40|677.17|669.57|677.37|669.77|677.37|669.77|677.16|669.56|8
1653549530000|2022-05-26 07:18:50|677.38|669.78|677.11|669.51|677.39|669.79|677.1|669.5|12
1653549540000|2022-05-26 07:19:00|677.15|669.55|677.12|669.52|677.15|669.55|677.11|669.51|3
1653549550000|2022-05-26 07:19:10|677.17|669.57|677.12|669.52|677.17|669.57|677.11|669.51|6
1653549560000|2022-05-26 07:19:20|677.15|669.55|677.13|669.53|677.16|669.56|677.13|669.53|4
1653549570000|2022-05-26 07:19:30|677.11|669.51|677.12|669.52|677.13|669.53|677.11|669.51|5
1653549580000|2022-05-26 07:19:40|677.11|669.51|676.98|669.38|677.11|669.51|676.98|669.38|8
1653549590000|2022-05-26 07:19:50|676.99|669.39|677|669.4|677.02|669.42|676.99|669.39|7
1653549600000|2022-05-26 07:20:00|676.96|669.36|677.09|669.49|677.09|669.49|676.94|669.34|10
1653549610000|2022-05-26 07:20:10|677.12|669.52|677.51|669.91|677.51|669.91|677.12|669.52|10
1653549620000|2022-05-26 07:20:20|677.52|669.92|677.21|669.61|677.57|669.97|676.99|669.39|22
1653549630000|2022-05-26 07:20:30|677.22|669.62|677.38|669.78|677.38|669.78|677.15|669.55|12
1653549640000|2022-05-26 07:20:40|677.42|669.82|677.44|669.84|677.48|669.88|677.37|669.77|20
1653549650000|2022-05-26 07:20:50|677.46|669.86|677.16|669.56|677.54|669.94|677.16|669.56|19
1653549660000|2022-05-26 07:21:00|677.15|669.55|677.18|669.58|677.21|669.61|677.15|669.55|7
1653549670000|2022-05-26 07:21:10|677.17|669.57|677.16|669.56|677.18|669.58|677.16|669.56|3
1653549680000|2022-05-26 07:21:20|677.17|669.57|677.19|669.59|677.19|669.59|677.16|669.56|4
1653549690000|2022-05-26 07:21:30|677.18|669.58|677.21|669.61|677.21|669.61|677.17|669.57|5
1653549700000|2022-05-26 07:21:40|677.18|669.58|677.11|669.51|677.2|669.6|677.11|669.51|9
1653549710000|2022-05-26 07:21:50|677.04|669.44|677.58|669.98|677.58|669.98|677|669.4|25
1653549720000|2022-05-26 07:22:00|677.51|669.91|677.64|670.04|677.69|670.09|677.21|669.61|20
1653549730000|2022-05-26 07:22:10|677.65|670.05|677.68|670.08|677.71|670.11|677.64|670.04|12
1653549740000|2022-05-26 07:22:20|677.69|670.09|678.53|670.93|678.61|671.01|677.68|670.08|21
1653549750000|2022-05-26 07:22:30|678.54|670.94|680.28|672.68|680.3|672.7|678.54|670.94|24
1653549760000|2022-05-26 07:22:40|680.37|672.77|680.15|672.55|680.4|672.8|680.15|672.55|19
1653549770000|2022-05-26 07:22:50|680.18|672.58|680.19|672.59|680.53|672.93|680.16|672.56|23
1653549780000|2022-05-26 07:23:00|680.14|672.54|679.58|671.98|680.14|672.54|679.35|671.75|23
1653549790000|2022-05-26 07:23:10|679.54|671.94|680.16|672.56|680.16|672.56|679.54|671.94|12
1653549800000|2022-05-26 07:23:20|680.14|672.54|680.6|673|680.62|673.02|680.04|672.44|22
1653549810000|2022-05-26 07:23:30|680.61|673.01|681.24|673.64|681.24|673.64|680.61|673.01|18
1653549820000|2022-05-26 07:23:40|681.2|673.6|681.21|673.61|681.22|673.62|680.5|672.9|19
1653549830000|2022-05-26 07:23:50|681.22|673.62|681.38|673.78|681.39|673.79|681.22|673.62|18
1653549840000|2022-05-26 07:24:00|681.37|673.77|681.55|673.95|681.61|674.01|681.18|673.58|20
1653549850000|2022-05-26 07:24:10|681.6|674|681.53|673.93|681.6|674|681.3|673.7|17
1653549860000|2022-05-26 07:24:20|681.52|673.92|681.53|673.93|681.65|674.05|681.49|673.89|13
1653549870000|2022-05-26 07:24:30|681.81|674.21|682.35|674.75|682.42|674.82|681.81|674.21|20
1653549880000|2022-05-26 07:24:40|682.34|674.74|682.39|674.79|682.4|674.8|682.31|674.71|18
1653549890000|2022-05-26 07:24:50|682.4|674.8|682.04|674.44|682.4|674.8|681.96|674.36|16
1653549900000|2022-05-26 07:25:00|682.05|674.45|682.39|674.79|682.43|674.83|682.05|674.45|19
1653549910000|2022-05-26 07:25:10|682.4|674.8|681.93|674.33|682.42|674.82|681.91|674.31|22
1653549920000|2022-05-26 07:25:20|681.94|674.34|681.8|674.2|681.94|674.34|681.76|674.16|15
1653549930000|2022-05-26 07:25:30|681.86|674.26|681.84|674.24|681.86|674.26|681.82|674.22|11
1653549940000|2022-05-26 07:25:40|681.82|674.22|681.91|674.31|682.01|674.41|681.82|674.22|13
1653549950000|2022-05-26 07:25:50|681.9|674.3|681.95|674.35|681.97|674.37|681.9|674.3|18
1653549960000|2022-05-26 07:26:00|681.96|674.36|681.93|674.33|681.96|674.36|681.93|674.33|6
1653549970000|2022-05-26 07:26:10|681.92|674.32|681.67|674.07|681.94|674.34|681.56|673.96|16
1653549980000|2022-05-26 07:26:20|681.71|674.11|681.76|674.16|681.83|674.23|681.69|674.09|25
1653549990000|2022-05-26 07:26:30|681.75|674.15|681.64|674.04|681.76|674.16|681.62|674.02|22
1653550000000|2022-05-26 07:26:40|681.63|674.03|681.62|674.02|681.63|674.03|681.6|674|6
1653550010000|2022-05-26 07:26:50|681.7|674.1|681.75|674.15|681.77|674.17|681.7|674.1|4
1653550020000|2022-05-26 07:27:00|681.76|674.16|681.79|674.19|681.79|674.19|681.74|674.14|4
1653550030000|2022-05-26 07:27:10|681.77|674.17|681.67|674.07|681.77|674.17|681.67|674.07|10
1653550040000|2022-05-26 07:27:20|681.68|674.08|681.71|674.11|681.72|674.12|681.67|674.07|9
1653550050000|2022-05-26 07:27:30|681.69|674.09|681.79|674.19|681.79|674.19|681.61|674.01|18
1653550060000|2022-05-26 07:27:40|681.81|674.21|681.63|674.03|681.82|674.22|681.63|674.03|10
1653550070000|2022-05-26 07:27:50|681.65|674.05|681.18|673.58|681.65|674.05|681.17|673.57|18
1653550080000|2022-05-26 07:28:00|681.13|673.53|681.08|673.48|681.15|673.55|681.05|673.45|13
1653550090000|2022-05-26 07:28:10|681.09|673.49|681.38|673.78|681.38|673.78|681.04|673.44|8
1653550100000|2022-05-26 07:28:20|681.42|673.82|681.53|673.93|681.54|673.94|681.42|673.82|10
1653550110000|2022-05-26 07:28:30|681.54|673.94|681.77|674.17|681.79|674.19|681.54|673.94|16
1653550120000|2022-05-26 07:28:40|681.78|674.18|681.84|674.24|681.86|674.26|681.78|674.18|7
1653550130000|2022-05-26 07:28:50|681.83|674.23|681.76|674.16|681.84|674.24|681.76|674.16|11
1653550140000|2022-05-26 07:29:00|681.77|674.17|681.94|674.34|681.94|674.34|681.73|674.13|11
1653550150000|2022-05-26 07:29:10|681.93|674.33|681.96|674.36|681.96|674.36|681.77|674.17|10
1653550160000|2022-05-26 07:29:20|681.91|674.31|681.99|674.39|682.01|674.41|681.91|674.31|7
1653550170000|2022-05-26 07:29:30|681.92|674.32|681.86|674.26|681.92|674.32|681.86|674.26|2
1653550180000|2022-05-26 07:29:40|681.96|674.36|682.4|674.8|682.41|674.81|681.96|674.36|7
1653550190000|2022-05-26 07:29:50|682.39|674.79|682.5|674.9|682.5|674.9|682.39|674.79|19
1653550200000|2022-05-26 07:30:00|682.49|674.89|682.51|674.91|682.53|674.93|682.48|674.88|19
1653550210000|2022-05-26 07:30:10|682.5|674.9|682.15|674.55|682.5|674.9|682.14|674.54|18
1653550220000|2022-05-26 07:30:20|682.2|674.6|682.34|674.74|682.34|674.74|682.2|674.6|4
1653550230000|2022-05-26 07:30:30|682.31|674.71|681.91|674.31|682.32|674.72|681.87|674.27|25
1653550240000|2022-05-26 07:30:40|681.86|674.26|681.95|674.35|681.95|674.35|681.86|674.26|3
1653550250000|2022-05-26 07:30:50|681.93|674.33|682.09|674.49|682.09|674.49|681.93|674.33|9
1653550260000|2022-05-26 07:31:00|682.1|674.5|682.11|674.51|682.12|674.52|682.1|674.5|3
1653550270000|2022-05-26 07:31:10|682.12|674.52|682.13|674.53|682.13|674.53|682.11|674.51|4
1653550280000|2022-05-26 07:31:20|682.12|674.52|682.1|674.5|682.14|674.54|682.1|674.5|11
1653550300000|2022-05-26 07:31:40|682.08|674.48|681.78|674.18|682.08|674.48|681.78|674.18|12
1653550310000|2022-05-26 07:31:50|681.77|674.17|681.82|674.22|681.85|674.25|681.65|674.05|13
1653550320000|2022-05-26 07:32:00|681.83|674.23|681.82|674.22|681.85|674.25|681.75|674.15|16
1653550330000|2022-05-26 07:32:10|682.2|674.6|682.4|674.8|682.46|674.86|682.2|674.6|11
1653550340000|2022-05-26 07:32:20|682.35|674.75|682.12|674.52|682.37|674.77|682.09|674.49|18
1653550350000|2022-05-26 07:32:30|682.11|674.51|682.1|674.5|682.11|674.51|681.98|674.38|22
1653550360000|2022-05-26 07:32:40|682.11|674.51|682.06|674.46|682.11|674.51|682.04|674.44|13
1653550370000|2022-05-26 07:32:50|682.07|674.47|682.07|674.47|682.08|674.48|682.07|674.47|3
1653550380000|2022-05-26 07:33:00|682.06|674.46|682.07|674.47|682.08|674.48|682.06|674.46|4
1653550390000|2022-05-26 07:33:10|682.08|674.48|682.08|674.48|682.08|674.48|682.08|674.48|1
1653550400000|2022-05-26 07:33:20|682.07|674.47|682.05|674.45|682.09|674.49|682.04|674.44|8
1653550410000|2022-05-26 07:33:30|682.06|674.46|682.06|674.46|682.06|674.46|682.05|674.45|3
1653550420000|2022-05-26 07:33:40|682.01|674.41|682.44|674.84|682.44|674.84|682.01|674.41|6
1653550430000|2022-05-26 07:33:50|682.42|674.82|682.53|674.93|682.53|674.93|682.42|674.82|12
1653550440000|2022-05-26 07:34:00|682.55|674.95|682.68|675.08|682.71|675.11|682.52|674.92|15
1653550450000|2022-05-26 07:34:10|682.64|675.04|682.82|675.22|682.82|675.22|682.64|675.04|9
1653550460000|2022-05-26 07:34:20|682.83|675.23|682.81|675.21|682.83|675.23|682.81|675.21|4
1653550470000|2022-05-26 07:34:30|682.8|675.2|683.52|675.92|683.52|675.92|682.8|675.2|12
1653550480000|2022-05-26 07:34:40|683.53|675.93|683.58|675.98|683.64|676.04|683.48|675.88|16
1653550490000|2022-05-26 07:34:50|683.54|675.94|683.58|675.98|683.58|675.98|683.54|675.94|4
1653550500000|2022-05-26 07:35:00|683.59|675.99|683.25|675.65|683.59|675.99|683.25|675.65|17
1653550510000|2022-05-26 07:35:10|683.24|675.64|682.97|675.37|683.47|675.87|682.97|675.37|14
1653550520000|2022-05-26 07:35:20|683.04|675.44|683.07|675.47|683.08|675.48|683.04|675.44|5
1653550530000|2022-05-26 07:35:30|683.08|675.48|683.1|675.5|683.1|675.5|683.07|675.47|6
1653550540000|2022-05-26 07:35:40|683.11|675.51|683.11|675.51|683.11|675.51|683.11|675.51|1
1653550550000|2022-05-26 07:35:50|683.1|675.5|683.11|675.51|683.11|675.51|683.1|675.5|6
1653550560000|2022-05-26 07:36:00|683.1|675.5|683.1|675.5|683.11|675.51|683.1|675.5|5
1653550570000|2022-05-26 07:36:10|683.11|675.51|683.1|675.5|683.11|675.51|683.1|675.5|2
1653550580000|2022-05-26 07:36:20|683.11|675.51|683.22|675.62|683.48|675.88|683.11|675.51|11
1653550590000|2022-05-26 07:36:30|683.23|675.63|683.44|675.84|683.45|675.85|683.23|675.63|9
1653550600000|2022-05-26 07:36:40|683.43|675.83|683.24|675.64|683.46|675.86|683.23|675.63|8
1653550610000|2022-05-26 07:36:50|683.29|675.69|683.14|675.54|683.29|675.69|683.14|675.54|4
1653550620000|2022-05-26 07:37:00|682.97|675.37|683.53|675.93|683.6|676|682.97|675.37|20
1653550630000|2022-05-26 07:37:10|683.52|675.92|683.51|675.91|683.56|675.96|683.51|675.91|15
1653550640000|2022-05-26 07:37:20|683.52|675.92|683.54|675.94|683.54|675.94|683.52|675.92|7
1653550650000|2022-05-26 07:37:30|683.51|675.91|683.64|676.04|683.64|676.04|683.51|675.91|3
1653550660000|2022-05-26 07:37:40|683.65|676.05|683.79|676.19|683.79|676.19|683.65|676.05|3
1653550670000|2022-05-26 07:37:50|683.87|676.27|684.58|676.98|684.58|676.98|683.87|676.27|18
1653550680000|2022-05-26 07:38:00|684.61|677.01|685.63|678.03|685.63|678.03|684.58|676.98|19
1653550690000|2022-05-26 07:38:10|685.64|678.04|686.07|678.47|686.5|678.9|685.64|678.04|27
1653550700000|2022-05-26 07:38:20|686.08|678.48|686.24|678.64|686.4|678.8|685.98|678.38|26
1653550710000|2022-05-26 07:38:30|686.25|678.65|685.85|678.25|686.27|678.67|685.71|678.11|18
1653550720000|2022-05-26 07:38:40|685.84|678.24|685.82|678.22|685.84|678.24|685.8|678.2|7
1653550730000|2022-05-26 07:38:50|685.62|678.02|685.89|678.29|685.89|678.29|685.59|677.99|12
1653550740000|2022-05-26 07:39:00|685.82|678.22|685.83|678.23|685.86|678.26|685.81|678.21|21
1653550750000|2022-05-26 07:39:10|685.82|678.22|685.87|678.27|685.87|678.27|685.79|678.19|9
1653550760000|2022-05-26 07:39:20|685.88|678.28|685.92|678.32|685.92|678.32|685.88|678.28|8
1653550770000|2022-05-26 07:39:30|685.96|678.36|686.01|678.41|686.01|678.41|685.96|678.36|6
1653550780000|2022-05-26 07:39:40|686.02|678.42|685.97|678.37|686.04|678.44|685.96|678.36|6
1653550790000|2022-05-26 07:39:50|686.04|678.44|686|678.4|686.04|678.44|685.98|678.38|13
1653550800000|2022-05-26 07:40:00|685.99|678.39|686.04|678.44|686.04|678.44|685.95|678.35|8
1653550810000|2022-05-26 07:40:10|685.98|678.38|685.94|678.34|685.98|678.38|685.94|678.34|5
1653550820000|2022-05-26 07:40:20|685.93|678.33|685.17|677.57|685.93|678.33|685.17|677.57|21
1653550830000|2022-05-26 07:40:30|685.18|677.58|685.19|677.59|685.19|677.59|685.18|677.58|2
1653550840000|2022-05-26 07:40:40|685.16|677.56|685.17|677.57|685.18|677.58|685.16|677.56|3
1653550850000|2022-05-26 07:40:50|685.16|677.56|685.16|677.56|685.17|677.57|685.16|677.56|3
1653550860000|2022-05-26 07:41:00|685.17|677.57|685.78|678.18|685.79|678.19|685.17|677.57|21
1653550870000|2022-05-26 07:41:10|685.77|678.17|685.73|678.13|685.77|678.17|685.73|678.13|10
1653550880000|2022-05-26 07:41:20|685.74|678.14|685.77|678.17|685.77|678.17|685.71|678.11|12
1653550890000|2022-05-26 07:41:30|685.76|678.16|685.77|678.17|685.77|678.17|685.76|678.16|2
1653550900000|2022-05-26 07:41:40|685.76|678.16|685.77|678.17|685.77|678.17|685.76|678.16|2
1653550910000|2022-05-26 07:41:50|685.76|678.16|685.74|678.14|685.76|678.16|685.74|678.14|10
1653550920000|2022-05-26 07:42:00|685.76|678.16|685.9|678.3|685.9|678.3|685.73|678.13|8
1653550930000|2022-05-26 07:42:10|685.79|678.19|685.82|678.22|685.82|678.22|685.79|678.19|12
1653550940000|2022-05-26 07:42:20|685.8|678.2|685.91|678.31|685.93|678.33|685.8|678.2|8
1653550950000|2022-05-26 07:42:30|686.01|678.41|685.98|678.38|686.01|678.41|685.98|678.38|5
1653550960000|2022-05-26 07:42:40|685.97|678.37|685.57|677.97|685.97|678.37|685.57|677.97|14
1653550970000|2022-05-26 07:42:50|685.52|677.92|685.74|678.14|685.78|678.18|685.52|677.92|14
1653550980000|2022-05-26 07:43:00|685.76|678.16|685.76|678.16|685.78|678.18|685.74|678.14|11
1653550990000|2022-05-26 07:43:10|685.77|678.17|685.78|678.18|685.79|678.19|685.76|678.16|7
1653551000000|2022-05-26 07:43:20|685.81|678.21|685.81|678.21|685.91|678.31|685.81|678.21|7
1653551010000|2022-05-26 07:43:30|685.83|678.23|685.82|678.22|685.89|678.29|685.82|678.22|14
1653551020000|2022-05-26 07:43:40|685.83|678.23|685.96|678.36|685.99|678.39|685.83|678.23|12
1653551030000|2022-05-26 07:43:50|685.95|678.35|685.95|678.35|685.95|678.35|685.95|678.35|1
1653551040000|2022-05-26 07:44:00|685.89|678.29|685.89|678.29|685.9|678.3|685.78|678.18|14
1653551050000|2022-05-26 07:44:10|685.88|678.28|685.55|677.95|685.94|678.34|685.55|677.95|13
1653551060000|2022-05-26 07:44:20|685.54|677.94|685.16|677.56|685.54|677.94|685.16|677.56|16
1653551070000|2022-05-26 07:44:30|685.13|677.53|685.1|677.5|685.13|677.53|685.1|677.5|2
1653551080000|2022-05-26 07:44:40|685.09|677.49|685.09|677.49|685.14|677.54|685.07|677.47|9
1653551090000|2022-05-26 07:44:50|685.08|677.48|685.12|677.52|685.19|677.59|685.08|677.48|11
1653551100000|2022-05-26 07:45:00|685.11|677.51|685.21|677.61|685.27|677.67|685.11|677.51|18
1653551110000|2022-05-26 07:45:10|685.22|677.62|685.12|677.52|685.22|677.62|685.12|677.52|10
1653551120000|2022-05-26 07:45:20|685.16|677.56|685.7|678.1|685.71|678.11|685.16|677.56|20
1653551130000|2022-05-26 07:45:30|685.71|678.11|685.74|678.14|685.75|678.15|685.7|678.1|9
1653551140000|2022-05-26 07:45:40|685.75|678.15|685.76|678.16|685.76|678.16|685.75|678.15|8
1653551150000|2022-05-26 07:45:50|685.77|678.17|685.75|678.15|685.78|678.18|685.75|678.15|8
1653551160000|2022-05-26 07:46:00|685.74|678.14|685.69|678.09|685.75|678.15|685.69|678.09|6
1653551170000|2022-05-26 07:46:10|685.59|677.99|685.54|677.94|685.59|677.99|685.07|677.47|24
1653551180000|2022-05-26 07:46:20|685.55|677.95|685.66|678.06|685.68|678.08|685.55|677.95|18
1653551190000|2022-05-26 07:46:30|685.67|678.07|685.61|678.01|685.69|678.09|685.59|677.99|11
1653551200000|2022-05-26 07:46:40|685.63|678.03|685.6|678|685.68|678.08|685.6|678|14
1653551210000|2022-05-26 07:46:50|685.61|678.01|685.55|677.95|685.62|678.02|685.55|677.95|11
1653551220000|2022-05-26 07:47:00|685.3|677.7|685.16|677.56|685.3|677.7|685.11|677.51|10
1653551230000|2022-05-26 07:47:10|685.15|677.55|685.11|677.51|685.17|677.57|685.1|677.5|8
1653551240000|2022-05-26 07:47:20|685.12|677.52|685.1|677.5|685.12|677.52|685.1|677.5|5
1653551250000|2022-05-26 07:47:30|685.07|677.47|685.08|677.48|685.08|677.48|685.05|677.45|5
1653551260000|2022-05-26 07:47:40|685.07|677.47|684.87|677.27|685.08|677.48|684.85|677.25|11
1653551270000|2022-05-26 07:47:50|684.86|677.26|684.88|677.28|684.88|677.28|684.86|677.26|5
1653551280000|2022-05-26 07:48:00|684.87|677.27|684.84|677.24|684.87|677.27|684.82|677.22|7
1653551290000|2022-05-26 07:48:10|684.89|677.29|684.85|677.25|684.92|677.32|684.84|677.24|14
1653551300000|2022-05-26 07:48:20|684.87|677.27|684.87|677.27|684.87|677.27|684.85|677.25|3
1653551310000|2022-05-26 07:48:30|684.84|677.24|684.78|677.18|684.88|677.28|684.78|677.18|10
1653551320000|2022-05-26 07:48:40|684.77|677.17|684.13|676.53|684.77|677.17|684.03|676.43|21
1653551330000|2022-05-26 07:48:50|684.11|676.51|684|676.4|684.11|676.51|684|676.4|6
1653551340000|2022-05-26 07:49:00|684.01|676.41|684.51|676.91|684.51|676.91|683.99|676.39|18
1653551350000|2022-05-26 07:49:10|684.52|676.92|684.61|677.01|684.63|677.03|684.52|676.92|12
1653551360000|2022-05-26 07:49:20|684.62|677.02|684.69|677.09|684.7|677.1|684.59|676.99|8
1653551370000|2022-05-26 07:49:30|684.68|677.08|684.62|677.02|684.68|677.08|684.59|676.99|7
1653551380000|2022-05-26 07:49:40|684.6|677|684.6|677|684.6|677|684.6|677|1
1653551390000|2022-05-26 07:49:50|684.61|677.01|684.65|677.05|684.65|677.05|684.6|677|7
1653551400000|2022-05-26 07:50:00|684.64|677.04|684.2|676.6|684.68|677.08|684.2|676.6|12
1653551410000|2022-05-26 07:50:10|684.14|676.54|684.15|676.55|684.24|676.64|684.14|676.54|11
1653551420000|2022-05-26 07:50:20|684.14|676.54|684.14|676.54|684.14|676.54|684.13|676.53|5
1653551430000|2022-05-26 07:50:30|684.12|676.52|684.09|676.49|684.16|676.56|684.07|676.47|15
1653551440000|2022-05-26 07:50:40|684.08|676.48|684.06|676.46|684.14|676.54|684.05|676.45|9
1653551450000|2022-05-26 07:50:50|684.02|676.42|684|676.4|684.06|676.46|684|676.4|3
1653551460000|2022-05-26 07:51:00|684.06|676.46|684.04|676.44|684.06|676.46|684|676.4|10
1653551470000|2022-05-26 07:51:10|684.01|676.41|684.14|676.54|684.26|676.66|684.01|676.41|8
1653551480000|2022-05-26 07:51:20|684.12|676.52|684.12|676.52|684.12|676.52|684.12|676.52|1
1653551500000|2022-05-26 07:51:40|684.21|676.61|684.53|676.93|684.54|676.94|684.21|676.61|23
1653551520000|2022-05-26 07:52:00|684.54|676.94|684.59|676.99|684.67|677.07|684.54|676.94|6
1653551530000|2022-05-26 07:52:10|684.57|676.97|684.56|676.96|684.58|676.98|684.56|676.96|5
1653551540000|2022-05-26 07:52:20|684.73|677.13|684.73|677.13|684.74|677.14|684.73|677.13|3
1653551550000|2022-05-26 07:52:30|684.72|677.12|685.06|677.46|685.06|677.46|684.72|677.12|13
1653551560000|2022-05-26 07:52:40|685.12|677.52|685.18|677.58|685.58|677.98|685.12|677.52|21
1653551570000|2022-05-26 07:52:50|685.17|677.57|684.94|677.34|685.17|677.57|684.92|677.32|18
1653551580000|2022-05-26 07:53:00|684.96|677.36|684.94|677.34|684.97|677.37|684.9|677.3|11
1653551590000|2022-05-26 07:53:10|684.93|677.33|684.86|677.26|685.03|677.43|684.86|677.26|13
1653551600000|2022-05-26 07:53:20|684.87|677.27|684.87|677.27|684.87|677.27|684.87|677.27|1
1653551610000|2022-05-26 07:53:30|684.86|677.26|684.86|677.26|684.86|677.26|684.86|677.26|1
1653551620000|2022-05-26 07:53:40|684.88|677.28|684.87|677.27|684.89|677.29|684.87|677.27|4
1653551630000|2022-05-26 07:53:50|684.85|677.25|684.97|677.37|684.98|677.38|684.85|677.25|7
1653551640000|2022-05-26 07:54:00|684.98|677.38|684.99|677.39|684.99|677.39|684.98|677.38|2
1653551650000|2022-05-26 07:54:10|685|677.4|685.46|677.86|685.47|677.87|684.99|677.39|15
1653551660000|2022-05-26 07:54:20|685.39|677.79|685.52|677.92|685.52|677.92|685.34|677.74|17
1653551670000|2022-05-26 07:54:30|685.54|677.94|685.53|677.93|685.55|677.95|685.5|677.9|13
1653551680000|2022-05-26 07:54:40|685.54|677.94|685.59|677.99|685.59|677.99|685.48|677.88|11
1653551690000|2022-05-26 07:54:50|685.56|677.96|685.83|678.23|685.84|678.24|685.56|677.96|8
1653551700000|2022-05-26 07:55:00|685.81|678.21|685.75|678.15|685.83|678.23|685.74|678.14|7
1653551710000|2022-05-26 07:55:10|685.76|678.16|686|678.4|686|678.4|685.74|678.14|12
1653551720000|2022-05-26 07:55:20|686.16|678.56|686.44|678.84|686.49|678.89|686.16|678.56|20
1653551730000|2022-05-26 07:55:30|686.45|678.85|686.61|679.01|686.61|679.01|686.43|678.83|17
1653551740000|2022-05-26 07:55:40|686.62|679.02|686.65|679.05|686.65|679.05|686.59|678.99|17
1653551750000|2022-05-26 07:55:50|686.66|679.06|686.7|679.1|686.7|679.1|686.48|678.88|11
1653551760000|2022-05-26 07:56:00|686.67|679.07|686.69|679.09|686.84|679.24|686.67|679.07|9
1653551770000|2022-05-26 07:56:10|686.72|679.12|686.75|679.15|686.92|679.32|686.62|679.02|16
1653551780000|2022-05-26 07:56:20|686.74|679.14|686.88|679.28|686.88|679.28|686.74|679.14|3
1653551790000|2022-05-26 07:56:30|686.86|679.26|686.84|679.24|686.86|679.26|686.84|679.24|3
1653551800000|2022-05-26 07:56:40|686.85|679.25|686.84|679.24|686.85|679.25|686.84|679.24|2
1653551810000|2022-05-26 07:56:50|686.85|679.25|686.86|679.26|686.86|679.26|686.85|679.25|2
1653551820000|2022-05-26 07:57:00|686.87|679.27|686.9|679.3|686.9|679.3|686.87|679.27|2
1653551830000|2022-05-26 07:57:10|686.95|679.35|686.97|679.37|686.99|679.39|686.93|679.33|8
1653551840000|2022-05-26 07:57:20|686.98|679.38|686.97|679.37|686.98|679.38|686.97|679.37|4
1653551850000|2022-05-26 07:57:30|686.96|679.36|686.87|679.27|686.97|679.37|686.87|679.27|3
1653551860000|2022-05-26 07:57:40|686.88|679.28|687.52|679.92|687.6|680|686.88|679.28|19
1653551870000|2022-05-26 07:57:50|687.51|679.91|687.12|679.52|687.52|679.92|686.91|679.31|25
1653551880000|2022-05-26 07:58:00|687.08|679.48|687.03|679.43|687.11|679.51|686.99|679.39|15
1653551890000|2022-05-26 07:58:10|687.02|679.42|687.12|679.52|687.12|679.52|687.02|679.42|15
1653551900000|2022-05-26 07:58:20|687.13|679.53|687.18|679.58|687.18|679.58|687.12|679.52|6
1653551910000|2022-05-26 07:58:30|687.17|679.57|687.1|679.5|687.19|679.59|687.1|679.5|10
1653551920000|2022-05-26 07:58:40|687.25|679.65|687.39|679.79|687.6|680|687.25|679.65|27
1653551930000|2022-05-26 07:58:50|687.38|679.78|687.6|680|687.6|680|687.38|679.78|13
1653551940000|2022-05-26 07:59:00|687.61|680.01|687.6|680|687.64|680.04|687.57|679.97|18
1653551950000|2022-05-26 07:59:10|687.59|679.99|687.53|679.93|687.6|680|687.5|679.9|16
1653551960000|2022-05-26 07:59:20|687.54|679.94|687.03|679.43|687.62|680.02|687.03|679.43|21
1653551970000|2022-05-26 07:59:30|687.02|679.42|687.05|679.45|687.05|679.45|687.02|679.42|13
1653551980000|2022-05-26 07:59:40|687.04|679.44|686.99|679.39|687.05|679.45|686.99|679.39|9
1653551990000|2022-05-26 07:59:50|686.98|679.38|687.01|679.41|687.01|679.41|686.98|679.38|10
1653552000000|2022-05-26 08:00:00|687|679.4|687.02|679.42|687.02|679.42|687|679.4|11
1653552010000|2022-05-26 08:00:10|687.01|679.41|687.1|679.5|687.22|679.62|687.01|679.41|14
1653552020000|2022-05-26 08:00:20|687.09|679.49|686.2|678.6|687.09|679.49|686.2|678.6|25
1653552030000|2022-05-26 08:00:30|686.21|678.61|686.18|678.58|686.27|678.67|686.13|678.53|17
1653552040000|2022-05-26 08:00:40|686.19|678.59|687.75|680.15|687.75|680.15|686.19|678.59|14
1653552050000|2022-05-26 08:00:50|687.78|680.18|687.39|679.79|688.02|680.42|687.36|679.76|21
1653552060000|2022-05-26 08:01:00|687.43|679.83|687.39|679.79|687.44|679.84|687.34|679.74|11
1653552070000|2022-05-26 08:01:10|687.36|679.76|687.07|679.47|687.36|679.76|687.04|679.44|20
1653552080000|2022-05-26 08:01:20|687.08|679.48|687.2|679.6|687.2|679.6|686.98|679.38|8
1653552090000|2022-05-26 08:01:30|687.19|679.59|687.17|679.57|687.2|679.6|687.12|679.52|9
1653552100000|2022-05-26 08:01:40|687.16|679.56|687.07|679.47|687.17|679.57|687.07|679.47|12
1653552110000|2022-05-26 08:01:50|687.05|679.45|686.47|678.87|687.05|679.45|686.24|678.64|21
1653552120000|2022-05-26 08:02:00|686.45|678.85|685.9|678.3|686.45|678.85|685.9|678.3|26
1653552130000|2022-05-26 08:02:10|685.89|678.29|685.25|677.65|685.89|678.29|685.25|677.65|17
1653552140000|2022-05-26 08:02:20|685.23|677.63|685.54|677.94|685.6|678|685.17|677.57|15
1653552150000|2022-05-26 08:02:30|685.55|677.95|685.52|677.92|685.56|677.96|685.52|677.92|9
1653552160000|2022-05-26 08:02:40|685.51|677.91|685.09|677.49|685.51|677.91|685.09|677.49|17
1653552170000|2022-05-26 08:02:50|685.1|677.5|684.98|677.38|685.13|677.53|684.98|677.38|15
1653552180000|2022-05-26 08:03:00|684.97|677.37|685.01|677.41|685.01|677.41|684.91|677.31|9
1653552190000|2022-05-26 08:03:10|685|677.4|684.94|677.34|685.01|677.41|684.92|677.32|12
1653552200000|2022-05-26 08:03:20|684.93|677.33|684.96|677.36|685.03|677.43|684.86|677.26|17
1653552210000|2022-05-26 08:03:30|684.97|677.37|684.87|677.27|685.1|677.5|684.87|677.27|23
1653552220000|2022-05-26 08:03:40|684.92|677.32|684.36|676.76|684.92|677.32|684.36|676.76|18
1653552230000|2022-05-26 08:03:50|684.39|676.79|684.14|676.54|684.39|676.79|684.13|676.53|17
1653552240000|2022-05-26 08:04:00|684.16|676.56|684.05|676.45|684.3|676.7|684.05|676.45|21
1653552250000|2022-05-26 08:04:10|684.06|676.46|684.06|676.46|684.11|676.51|684.06|676.46|12
1653552260000|2022-05-26 08:04:20|684.05|676.45|684.06|676.46|684.06|676.46|684.03|676.43|10
1653552270000|2022-05-26 08:04:30|684.07|676.47|684.22|676.62|684.23|676.63|684.07|676.47|9
1653552280000|2022-05-26 08:04:40|684.21|676.61|684.22|676.62|684.22|676.62|684.19|676.59|17
1653552290000|2022-05-26 08:04:50|684.2|676.6|684.09|676.49|684.21|676.61|684.09|676.49|15
1653552300000|2022-05-26 08:05:00|684.08|676.48|683.8|676.2|684.09|676.49|683.63|676.03|21
1653552310000|2022-05-26 08:05:10|683.81|676.21|683.87|676.27|683.88|676.28|683.8|676.2|17
1653552320000|2022-05-26 08:05:20|683.86|676.26|683.79|676.19|683.87|676.27|683.78|676.18|11
1653552330000|2022-05-26 08:05:30|683.77|676.17|683.2|675.6|683.79|676.19|683.2|675.6|17
1653552340000|2022-05-26 08:05:40|683.19|675.59|682.62|675.02|683.2|675.6|682.62|675.02|22
1653552350000|2022-05-26 08:05:50|682.61|675.01|682|674.4|682.61|675.01|682|674.4|16
1653552360000|2022-05-26 08:06:00|682.01|674.41|682.09|674.49|682.09|674.49|682.01|674.41|14
1653552370000|2022-05-26 08:06:10|682.1|674.5|682.71|675.11|682.71|675.11|682.09|674.49|16
1653552380000|2022-05-26 08:06:20|682.72|675.12|683.13|675.53|683.13|675.53|682.72|675.12|21
1653552390000|2022-05-26 08:06:30|683.16|675.56|682.98|675.38|683.17|675.57|682.9|675.3|13
1653552400000|2022-05-26 08:06:40|682.96|675.36|682.9|675.3|683.01|675.41|682.9|675.3|15
1653552410000|2022-05-26 08:06:50|682.91|675.31|682.88|675.28|682.94|675.34|682.87|675.27|11
1653552420000|2022-05-26 08:07:00|682.87|675.27|682.89|675.29|682.89|675.29|682.86|675.26|6
1653552430000|2022-05-26 08:07:10|682.88|675.28|683.1|675.5|683.1|675.5|682.88|675.28|11
1653552440000|2022-05-26 08:07:20|683.11|675.51|683.42|675.82|683.42|675.82|683.11|675.51|10
1653552460000|2022-05-26 08:07:40|683.45|675.85|683.59|675.99|683.59|675.99|683.45|675.85|2
1653552470000|2022-05-26 08:07:50|683.41|675.81|683.39|675.79|683.41|675.81|683.39|675.79|3
1653552480000|2022-05-26 08:08:00|683.4|675.8|683.36|675.76|683.4|675.8|683.34|675.74|6
1653552490000|2022-05-26 08:08:10|683.35|675.75|683.35|675.75|683.35|675.75|683.35|675.75|1
1653552500000|2022-05-26 08:08:20|683.33|675.73|683.55|675.95|683.55|675.95|683.33|675.73|7
1653552510000|2022-05-26 08:08:30|683.53|675.93|683.54|675.94|683.67|676.07|683.53|675.93|9
1653552530000|2022-05-26 08:08:50|683.55|675.95|683.63|676.03|683.63|676.03|683.55|675.95|2
1653552540000|2022-05-26 08:09:00|683.64|676.04|683.73|676.13|683.73|676.13|683.63|676.03|6
1653552550000|2022-05-26 08:09:10|683.76|676.16|684.32|676.72|684.32|676.72|683.76|676.16|15
1653552560000|2022-05-26 08:09:20|684.33|676.73|684.33|676.73|684.33|676.73|684.32|676.72|3
1653552570000|2022-05-26 08:09:30|684.36|676.76|684.34|676.74|684.36|676.76|684.34|676.74|3
1653552580000|2022-05-26 08:09:40|684.35|676.75|684.03|676.43|684.35|676.75|684.03|676.43|16
1653552590000|2022-05-26 08:09:50|684.04|676.44|684.04|676.44|684.04|676.44|684.04|676.44|1
1653552600000|2022-05-26 08:10:00|683.94|676.34|683.83|676.23|683.96|676.36|683.83|676.23|7
1653552610000|2022-05-26 08:10:10|683.93|676.33|683.89|676.29|683.94|676.34|683.86|676.26|12
1653552620000|2022-05-26 08:10:20|683.86|676.26|683.87|676.27|683.87|676.27|683.86|676.26|2
1653552630000|2022-05-26 08:10:30|683.86|676.26|683.88|676.28|683.9|676.3|683.86|676.26|5
1653552640000|2022-05-26 08:10:40|683.86|676.26|683.86|676.26|683.88|676.28|683.86|676.26|4
1653552650000|2022-05-26 08:10:50|683.81|676.21|683.56|675.96|683.81|676.21|683.55|675.95|15
1653552660000|2022-05-26 08:11:00|683.57|675.97|683.5|675.9|683.57|675.97|683.5|675.9|8
1653552670000|2022-05-26 08:11:10|683.46|675.86|683.13|675.53|683.46|675.86|683.13|675.53|6
1653552680000|2022-05-26 08:11:20|683.12|675.52|682.54|674.94|683.12|675.52|682.46|674.86|22
1653552690000|2022-05-26 08:11:30|682.55|674.95|682.69|675.09|682.7|675.1|682.53|674.93|22
1653552700000|2022-05-26 08:11:40|682.66|675.06|682.72|675.12|682.76|675.16|682.66|675.06|15
1653552710000|2022-05-26 08:11:50|682.73|675.13|682.71|675.11|682.75|675.15|682.71|675.11|13
1653552720000|2022-05-26 08:12:00|682.73|675.13|682.76|675.16|682.76|675.16|682.69|675.09|12
1653552730000|2022-05-26 08:12:10|682.77|675.17|682.92|675.32|682.93|675.33|682.77|675.17|14
1653552740000|2022-05-26 08:12:20|682.88|675.28|682.9|675.3|682.91|675.31|682.88|675.28|5
1653552750000|2022-05-26 08:12:30|682.91|675.31|683|675.4|683|675.4|682.91|675.31|7
1653552760000|2022-05-26 08:12:40|682.99|675.39|682.98|675.38|682.99|675.39|682.97|675.37|6
1653552770000|2022-05-26 08:12:50|682.94|675.34|682.9|675.3|682.94|675.34|682.9|675.3|2
1653552780000|2022-05-26 08:13:00|682.89|675.29|682.78|675.18|682.89|675.29|682.78|675.18|5
1653552790000|2022-05-26 08:13:10|682.79|675.19|682.79|675.19|682.79|675.19|682.79|675.19|1
1653552800000|2022-05-26 08:13:20|682.78|675.18|682.81|675.21|682.81|675.21|682.78|675.18|4
1653552820000|2022-05-26 08:13:40|682.83|675.23|682.83|675.23|682.83|675.23|682.83|675.23|1
1653552830000|2022-05-26 08:13:50|682.84|675.24|682.78|675.18|682.84|675.24|682.77|675.17|7
1653552840000|2022-05-26 08:14:00|682.77|675.17|682.28|674.68|682.79|675.19|682.28|674.68|7
1653552850000|2022-05-26 08:14:10|682.23|674.63|682.22|674.62|682.24|674.64|682.21|674.61|9
1653552860000|2022-05-26 08:14:20|682.11|674.51|682.03|674.43|682.11|674.51|682.03|674.43|3
1653552870000|2022-05-26 08:14:30|682.02|674.42|681.97|674.37|682.02|674.42|681.95|674.35|3
1653552880000|2022-05-26 08:14:40|681.98|674.38|681.84|674.24|681.98|674.38|681.84|674.24|8
1653552890000|2022-05-26 08:14:50|681.83|674.23|681.76|674.16|681.83|674.23|681.75|674.15|3
1653552900000|2022-05-26 08:15:00|681.63|674.03|681.69|674.09|681.71|674.11|681.63|674.03|5
1653552910000|2022-05-26 08:15:10|681.75|674.15|681.75|674.15|681.75|674.15|681.74|674.14|3
1653552920000|2022-05-26 08:15:20|681.7|674.1|681.48|673.88|681.7|674.1|681.48|673.88|8
1653552930000|2022-05-26 08:15:30|681.43|673.83|681.3|673.7|681.43|673.83|681.3|673.7|5
1653552940000|2022-05-26 08:15:40|681.24|673.64|680.82|673.22|681.24|673.64|680.8|673.2|16
1653552950000|2022-05-26 08:15:50|680.74|673.14|680.87|673.27|680.92|673.32|680.61|673.01|22
1653552960000|2022-05-26 08:16:00|680.86|673.26|681.41|673.81|681.46|673.86|680.76|673.16|22
1653552970000|2022-05-26 08:16:10|681.42|673.82|682.32|674.72|682.32|674.72|681.42|673.82|17
1653552980000|2022-05-26 08:16:20|682.33|674.73|682.37|674.77|682.4|674.8|682.33|674.73|19
1653552990000|2022-05-26 08:16:30|682.34|674.74|682.41|674.81|682.44|674.84|682.34|674.74|3
1653553000000|2022-05-26 08:16:40|682.36|674.76|682.32|674.72|682.36|674.76|682.31|674.71|22
1653553010000|2022-05-26 08:16:50|682.3|674.7|681.69|674.09|682.31|674.71|681.69|674.09|23
1653553020000|2022-05-26 08:17:00|681.68|674.08|681.24|673.64|681.75|674.15|681.23|673.63|16
1653553030000|2022-05-26 08:17:10|681.16|673.56|681.07|673.47|681.16|673.56|681.07|673.47|5
1653553040000|2022-05-26 08:17:20|681.06|673.46|681.31|673.71|681.37|673.77|680.98|673.38|12
1653553050000|2022-05-26 08:17:30|681.29|673.69|681.19|673.59|681.29|673.69|681.15|673.55|9
1653553060000|2022-05-26 08:17:40|681.18|673.58|681.07|673.47|681.19|673.59|681.07|673.47|7
1653553070000|2022-05-26 08:17:50|681.04|673.44|681.13|673.53|681.15|673.55|681.04|673.44|11
1653553080000|2022-05-26 08:18:00|681.11|673.51|681.1|673.5|681.11|673.51|681.07|673.47|5
1653553090000|2022-05-26 08:18:10|681.08|673.48|681.17|673.57|681.6|674|681.06|673.46|10
1653553100000|2022-05-26 08:18:20|681.16|673.56|681.23|673.63|681.24|673.64|681.15|673.55|4
1653553110000|2022-05-26 08:18:30|681.22|673.62|681.15|673.55|681.22|673.62|681.15|673.55|7
1653553120000|2022-05-26 08:18:40|681.14|673.54|681.13|673.53|681.14|673.54|681.09|673.49|9
1653553130000|2022-05-26 08:18:50|681.1|673.5|680.07|672.47|681.1|673.5|680.07|672.47|25
1653553140000|2022-05-26 08:19:00|680.06|672.46|680|672.4|680.06|672.46|680|672.4|7
1653553150000|2022-05-26 08:19:10|679.99|672.39|680.06|672.46|680.06|672.46|679.96|672.36|8
1653553160000|2022-05-26 08:19:20|680.07|672.47|679.91|672.31|680.17|672.57|679.91|672.31|5
1653553170000|2022-05-26 08:19:30|679.88|672.28|679.74|672.14|679.96|672.36|679.74|672.14|12
1653553180000|2022-05-26 08:19:40|679.72|672.12|679.56|671.96|679.72|672.12|679.53|671.93|9
1653553190000|2022-05-26 08:19:50|679.55|671.95|679.18|671.58|679.65|672.05|679.17|671.57|20
1653553200000|2022-05-26 08:20:00|679.16|671.56|679.56|671.96|679.56|671.96|678.86|671.26|22
1653553210000|2022-05-26 08:20:10|679.57|671.97|679.64|672.04|679.68|672.08|679.56|671.96|17
1653553220000|2022-05-26 08:20:20|679.63|672.03|680.01|672.41|680.01|672.41|679.61|672.01|16
1653553230000|2022-05-26 08:20:30|680|672.4|680.05|672.45|680.05|672.45|679.98|672.38|8
1653553240000|2022-05-26 08:20:40|680.04|672.44|679.18|671.58|680.31|672.71|679.18|671.58|18
1653553250000|2022-05-26 08:20:50|679.28|671.68|679.22|671.62|679.29|671.69|679.14|671.54|14
1653553260000|2022-05-26 08:21:00|679.21|671.61|678.38|670.78|679.22|671.62|678.38|670.78|20
1653553270000|2022-05-26 08:21:10|678.37|670.77|674.9|667.3|678.39|670.79|674.9|667.3|32
1653553280000|2022-05-26 08:21:20|674.61|667.01|671.63|664.03|674.7|667.1|671.38|663.78|39
1653553290000|2022-05-26 08:21:30|671.26|663.66|670.02|662.42|671.26|663.66|669.87|662.27|32
1653553300000|2022-05-26 08:21:40|669.94|662.34|671.62|664.02|671.7|664.1|669.88|662.28|33
1653553310000|2022-05-26 08:21:50|671.71|664.11|671.95|664.35|672.23|664.63|671.53|663.93|31
1653553320000|2022-05-26 08:22:00|671.99|664.39|671.56|663.96|671.99|664.39|670.85|663.25|34
1653553330000|2022-05-26 08:22:10|671.47|663.87|671.39|663.79|671.92|664.32|671.16|663.56|34
1653553340000|2022-05-26 08:22:20|671.31|663.71|671.15|663.55|671.55|663.95|671.13|663.53|29
1653553350000|2022-05-26 08:22:30|671.18|663.58|670.35|662.75|671.18|663.58|670.29|662.69|32
1653553360000|2022-05-26 08:22:40|670.37|662.77|668.66|661.06|670.78|663.18|668.56|660.96|35
1653553370000|2022-05-26 08:22:50|668.72|661.12|663.62|656.02|668.72|661.12|662.64|655.04|37
1653553380000|2022-05-26 08:23:00|663.6|656|663.11|655.51|663.66|656.06|662.09|654.49|26
1653553390000|2022-05-26 08:23:10|663.01|655.41|665.19|657.59|665.42|657.82|663.01|655.41|32
1653553400000|2022-05-26 08:23:20|665.17|657.57|664.94|657.34|665.17|657.57|664.86|657.26|29
1653553410000|2022-05-26 08:23:30|664.92|657.32|665.23|657.63|665.68|658.08|664.89|657.29|27
1653553420000|2022-05-26 08:23:40|665.22|657.62|665.13|657.53|665.45|657.85|665.12|657.52|23
1653553430000|2022-05-26 08:23:50|665.17|657.57|664.86|657.26|665.27|657.67|664.83|657.23|24
1653553440000|2022-05-26 08:24:00|664.82|657.22|665.84|658.24|665.85|658.25|664.72|657.12|22
1653553450000|2022-05-26 08:24:10|665.88|658.28|667.38|659.78|667.38|659.78|665.86|658.26|23
1653553460000|2022-05-26 08:24:20|667.34|659.74|667.63|660.03|667.76|660.16|667.29|659.69|20
1653553470000|2022-05-26 08:24:30|667.64|660.04|667.68|660.08|667.68|660.08|667.64|660.04|12
1653553480000|2022-05-26 08:24:40|667.69|660.09|666.95|659.35|667.71|660.11|666.93|659.33|21
1653553490000|2022-05-26 08:24:50|666.96|659.36|667.06|659.46|667.47|659.87|666.96|659.36|17
1653553500000|2022-05-26 08:25:00|667.07|659.47|666.23|658.63|667.08|659.48|666.23|658.63|28
1653553510000|2022-05-26 08:25:10|666.32|658.72|665.38|657.78|666.32|658.72|665.38|657.78|23
1653553520000|2022-05-26 08:25:20|665.4|657.8|663.28|655.68|665.46|657.86|663.28|655.68|27
1653553530000|2022-05-26 08:25:30|663.27|655.67|661.43|653.83|663.28|655.68|660.8|653.2|32
1653553540000|2022-05-26 08:25:40|661.41|653.81|661.07|653.47|661.88|654.28|661.07|653.47|27
1653553550000|2022-05-26 08:25:50|661.06|653.46|660.11|652.51|661.12|653.52|659.64|652.04|29
1653553560000|2022-05-26 08:26:00|660.12|652.52|661.33|653.73|661.33|653.73|660.12|652.52|30
1653553570000|2022-05-26 08:26:10|661.32|653.72|661|653.4|661.32|653.72|660.8|653.2|24
1653553580000|2022-05-26 08:26:20|661.01|653.41|660.78|653.18|661.01|653.41|660.32|652.72|22
1653553590000|2022-05-26 08:26:30|660.74|653.14|660.67|653.07|660.74|653.14|660.64|653.04|16
1653553600000|2022-05-26 08:26:40|660.47|652.87|661.26|653.66|661.39|653.79|660.47|652.87|33
1653553610000|2022-05-26 08:26:50|661.27|653.67|661.43|653.83|661.43|653.83|661.27|653.67|18
1653553620000|2022-05-26 08:27:00|661.49|653.89|660.34|652.74|661.49|653.89|660.34|652.74|26
1653553630000|2022-05-26 08:27:10|660.33|652.73|660.52|652.92|660.6|653|660.17|652.57|23
1653553640000|2022-05-26 08:27:20|660.51|652.91|661.4|653.8|661.4|653.8|660.43|652.83|29
1653553650000|2022-05-26 08:27:30|661.37|653.77|661.39|653.79|661.43|653.83|661.37|653.77|12
1653553660000|2022-05-26 08:27:40|661.43|653.83|661.27|653.67|661.54|653.94|661.23|653.63|25
1653553670000|2022-05-26 08:27:50|661.32|653.72|660.96|653.36|661.32|653.72|660.96|653.36|19
1653553680000|2022-05-26 08:28:00|660.97|653.37|661.02|653.42|661.07|653.47|660.9|653.3|24
1653553690000|2022-05-26 08:28:10|661.21|653.61|661.25|653.65|661.5|653.9|661.21|653.61|27
1653553700000|2022-05-26 08:28:20|661.16|653.56|661.34|653.74|661.35|653.75|661.14|653.54|20
1653553710000|2022-05-26 08:28:30|661.25|653.65|661.16|653.56|661.25|653.65|661.07|653.47|14
1653553720000|2022-05-26 08:28:40|661.17|653.57|661.12|653.52|661.2|653.6|661.06|653.46|10
1653553730000|2022-05-26 08:28:50|661.16|653.56|660.01|652.41|661.23|653.63|660.01|652.41|26
1653553740000|2022-05-26 08:29:00|659.94|652.34|659.94|652.34|659.94|652.34|659.52|651.92|25
1653553750000|2022-05-26 08:29:10|659.85|652.25|659.84|652.24|659.94|652.34|659.66|652.06|24
1653553760000|2022-05-26 08:29:20|659.85|652.25|659.42|651.82|660.04|652.44|659.42|651.82|23
1653553770000|2022-05-26 08:29:30|659.33|651.73|659.06|651.46|659.46|651.86|659.06|651.46|24
1653553780000|2022-05-26 08:29:40|659.07|651.47|658.56|650.96|659.42|651.82|658.39|650.79|24
1653553790000|2022-05-26 08:29:50|658.57|650.97|658.66|651.06|658.66|651.06|658.54|650.94|15
1653553800000|2022-05-26 08:30:00|658.69|651.09|658.42|650.82|658.7|651.1|658.06|650.46|28
1653553810000|2022-05-26 08:30:10|658.49|650.89|661.13|653.53|661.13|653.53|658.49|650.89|36
1653553820000|2022-05-26 08:30:20|661.12|653.52|661.55|653.95|661.57|653.97|661.12|653.52|25
1653553830000|2022-05-26 08:30:30|661.53|653.93|660.87|653.27|661.59|653.99|660.87|653.27|19
1653553840000|2022-05-26 08:30:40|660.88|653.28|660.57|652.97|660.88|653.28|660.55|652.95|23
1653553850000|2022-05-26 08:30:50|660.69|653.09|659.93|652.33|660.69|653.09|659.92|652.32|24
1653553860000|2022-05-26 08:31:00|659.92|652.32|657.68|650.08|659.92|652.32|657.68|650.08|32
1653553870000|2022-05-26 08:31:10|657.7|650.1|658.31|650.71|658.31|650.71|657.09|649.49|32
1653553880000|2022-05-26 08:31:20|658.26|650.66|658.71|651.11|658.71|651.11|658.26|650.66|29
1653553890000|2022-05-26 08:31:30|658.69|651.09|659.22|651.62|659.22|651.62|658.68|651.08|23
1653553900000|2022-05-26 08:31:40|659.23|651.63|659.53|651.93|659.55|651.95|659.22|651.62|17
1653553910000|2022-05-26 08:31:50|659.49|651.89|659.63|652.03|659.65|652.05|659.48|651.88|13
1653553920000|2022-05-26 08:32:00|659.64|652.04|659.74|652.14|659.76|652.16|659.59|651.99|19
1653553930000|2022-05-26 08:32:10|659.75|652.15|659.74|652.14|659.79|652.19|659.74|652.14|7
1653553940000|2022-05-26 08:32:20|659.75|652.15|659.79|652.19|659.89|652.29|659.75|652.15|4
1653553950000|2022-05-26 08:32:30|659.92|652.32|660.24|652.64|660.39|652.79|659.92|652.32|18
1653553960000|2022-05-26 08:32:40|660.23|652.63|659.75|652.15|660.43|652.83|659.75|652.15|12
1653553970000|2022-05-26 08:32:50|659.81|652.21|659.81|652.21|659.81|652.21|659.43|651.83|10
1653553980000|2022-05-26 08:33:00|659.64|652.04|659.28|651.68|659.84|652.24|659.28|651.68|8
1653553990000|2022-05-26 08:33:10|659.27|651.67|658.89|651.29|659.27|651.67|658.89|651.29|12
1653554000000|2022-05-26 08:33:20|658.88|651.28|658.4|650.8|658.88|651.28|658.31|650.71|10
1653554010000|2022-05-26 08:33:30|658.44|650.84|658.53|650.93|658.53|650.93|658.26|650.66|18
1653554020000|2022-05-26 08:33:40|658.45|650.85|658.15|650.55|658.45|650.85|658.13|650.53|23
1653554030000|2022-05-26 08:33:50|658.14|650.54|657.62|650.02|658.15|650.55|657.61|650.01|15
1653554040000|2022-05-26 08:34:00|657.5|649.9|656.27|648.67|657.5|649.9|656.27|648.67|25
1653554050000|2022-05-26 08:34:10|656.2|648.6|655.18|647.58|656.2|648.6|653.82|646.22|32
1653554060000|2022-05-26 08:34:20|655|647.4|655.9|648.3|656.46|648.86|654.94|647.34|33
1653554070000|2022-05-26 08:34:30|655.85|648.25|655.49|647.89|656.14|648.54|655.45|647.85|29
1653554080000|2022-05-26 08:34:40|655.48|647.88|655.06|647.46|655.51|647.91|655.02|647.42|20
1653554090000|2022-05-26 08:34:50|655.07|647.47|654.89|647.29|655.08|647.48|654.89|647.29|21
1653554100000|2022-05-26 08:35:00|654.75|647.15|654.75|647.15|654.75|647.15|654.35|646.75|25
1653554110000|2022-05-26 08:35:10|654.78|647.18|655.49|647.89|655.52|647.92|654.74|647.14|28
1653554120000|2022-05-26 08:35:20|655.51|647.91|654.9|647.3|655.53|647.93|654.9|647.3|22
1653554130000|2022-05-26 08:35:30|654.93|647.33|654.93|647.33|655.32|647.72|654.87|647.27|21
1653554140000|2022-05-26 08:35:40|654.89|647.29|654.91|647.31|654.94|647.34|654.76|647.16|10
1653554150000|2022-05-26 08:35:50|654.88|647.28|654.86|647.26|654.89|647.29|654.81|647.21|8
1653554160000|2022-05-26 08:36:00|654.91|647.31|655.46|647.86|655.46|647.86|654.9|647.3|16
1653554170000|2022-05-26 08:36:10|655.54|647.94|655.54|647.94|655.58|647.98|655.38|647.78|18
1653554180000|2022-05-26 08:36:20|655.52|647.92|656.41|648.81|656.41|648.81|655.52|647.92|23
1653554190000|2022-05-26 08:36:30|656.42|648.82|656.07|648.47|656.55|648.95|656.05|648.45|17
1653554200000|2022-05-26 08:36:40|656.26|648.66|656.43|648.83|656.43|648.83|656.26|648.66|17
1653554210000|2022-05-26 08:36:50|656.47|648.87|656.72|649.12|656.72|649.12|656.47|648.87|10
1653554220000|2022-05-26 08:37:00|656.73|649.13|656.09|648.49|656.78|649.18|656.07|648.47|21
1653554230000|2022-05-26 08:37:10|656.06|648.46|655.89|648.29|656.08|648.48|655.89|648.29|11
1653554240000|2022-05-26 08:37:20|655.86|648.26|655.71|648.11|655.86|648.26|655.71|648.11|11
1653554250000|2022-05-26 08:37:30|655.72|648.12|655.83|648.23|655.84|648.24|655.72|648.12|16
1653554260000|2022-05-26 08:37:40|655.86|648.26|656.4|648.8|656.4|648.8|655.86|648.26|29
1653554270000|2022-05-26 08:37:50|656.41|648.81|656.56|648.96|656.6|649|656.41|648.81|7
1653554280000|2022-05-26 08:38:00|656.6|649|656.49|648.89|656.69|649.09|656.49|648.89|18
1653554290000|2022-05-26 08:38:10|656.48|648.88|656.38|648.78|656.48|648.88|656.38|648.78|8
1653554300000|2022-05-26 08:38:20|656.39|648.79|656.39|648.79|656.4|648.8|656.37|648.77|13
1653554310000|2022-05-26 08:38:30|656.4|648.8|656.43|648.83|656.43|648.83|656.4|648.8|10
1653554320000|2022-05-26 08:38:40|656.44|648.84|658.16|650.56|658.23|650.63|656.44|648.84|30
1653554330000|2022-05-26 08:38:50|658.24|650.64|658.16|650.56|658.42|650.82|658.16|650.56|15
1653554340000|2022-05-26 08:39:00|658.17|650.57|658.4|650.8|658.4|650.8|658.11|650.51|17
1653554350000|2022-05-26 08:39:10|658.39|650.79|658.37|650.77|658.39|650.79|658.31|650.71|15
1653554360000|2022-05-26 08:39:20|658.34|650.74|658.33|650.73|658.36|650.76|658.33|650.73|11
1653554380000|2022-05-26 08:39:40|658.34|650.74|658.35|650.75|658.35|650.75|658.34|650.74|2
1653554400000|2022-05-26 08:40:00|658.37|650.77|658.57|650.97|658.58|650.98|658.37|650.77|3
1653554410000|2022-05-26 08:40:10|658.49|650.89|658.04|650.44|658.5|650.9|658.04|650.44|16
1653554420000|2022-05-26 08:40:20|658.03|650.43|657.51|649.91|658.04|650.44|657.51|649.91|11
1653554430000|2022-05-26 08:40:30|657.41|649.81|657.21|649.61|657.42|649.82|657.21|649.61|11
1653554440000|2022-05-26 08:40:40|657.2|649.6|656.25|648.65|657.2|649.6|656.21|648.61|13
1653554450000|2022-05-26 08:40:50|656.2|648.6|656.14|648.54|656.22|648.62|656|648.4|13
1653554460000|2022-05-26 08:41:00|656.13|648.53|656.13|648.53|656.15|648.55|656.12|648.52|13
1653554470000|2022-05-26 08:41:10|656.11|648.51|656.14|648.54|656.16|648.56|656.11|648.51|6
1653554480000|2022-05-26 08:41:20|656.07|648.47|656.04|648.44|656.1|648.5|656.04|648.44|9
1653554490000|2022-05-26 08:41:30|656.03|648.43|655.37|647.77|656.04|648.44|655.37|647.77|14
1653554500000|2022-05-26 08:41:40|655.36|647.76|655.21|647.61|655.36|647.76|655.21|647.61|12
1653554510000|2022-05-26 08:41:50|655.2|647.6|654.84|647.24|655.2|647.6|654.75|647.15|29
1653554520000|2022-05-26 08:42:00|654.86|647.26|655.31|647.71|655.31|647.71|654.69|647.09|30
1653554530000|2022-05-26 08:42:10|655.33|647.73|655.5|647.9|655.5|647.9|655.33|647.73|7
1653554540000|2022-05-26 08:42:20|655.64|648.04|655.73|648.13|655.73|648.13|655.64|648.04|3
1653554550000|2022-05-26 08:42:30|655.72|648.12|655.03|647.43|655.72|648.12|655|647.4|9
1653554560000|2022-05-26 08:42:40|655.04|647.44|654.98|647.38|655.04|647.44|654.98|647.38|7
1653554570000|2022-05-26 08:42:50|655.02|647.42|655.01|647.41|655.04|647.44|654.9|647.3|12
1653554580000|2022-05-26 08:43:00|655.04|647.44|655.53|647.93|655.53|647.93|655.04|647.44|18
1653554590000|2022-05-26 08:43:10|655.54|647.94|655.2|647.6|655.55|647.95|655.16|647.56|12
1653554600000|2022-05-26 08:43:20|655.19|647.59|654.92|647.32|655.19|647.59|654.92|647.32|9
1653554610000|2022-05-26 08:43:30|654.91|647.31|654.35|646.75|654.91|647.31|654.35|646.75|17
1653554620000|2022-05-26 08:43:40|654.3|646.7|654.69|647.09|654.73|647.13|654.3|646.7|17
1653554630000|2022-05-26 08:43:50|654.67|647.07|654.67|647.07|654.7|647.1|654.65|647.05|8
1653554640000|2022-05-26 08:44:00|654.69|647.09|653.95|646.35|654.69|647.09|653.77|646.17|24
1653554650000|2022-05-26 08:44:10|653.9|646.3|653.77|646.17|653.9|646.3|653.67|646.07|15
1653554660000|2022-05-26 08:44:20|653.76|646.16|653.39|645.79|653.77|646.17|653.39|645.79|14
1653554670000|2022-05-26 08:44:30|653.38|645.78|653.35|645.75|653.38|645.78|653.35|645.75|8
1653554680000|2022-05-26 08:44:40|653.33|645.73|652.97|645.37|653.4|645.8|652.97|645.37|14
1653554690000|2022-05-26 08:44:50|652.98|645.38|652.76|645.16|652.98|645.38|652.62|645.02|21
1653554700000|2022-05-26 08:45:00|652.78|645.18|652.72|645.12|652.83|645.23|652.7|645.1|18
1653554710000|2022-05-26 08:45:10|652.74|645.14|651.24|643.64|652.76|645.16|651.24|643.64|23
1653554720000|2022-05-26 08:45:20|651|643.4|650.83|643.23|651.06|643.46|649.48|641.88|32
1653554730000|2022-05-26 08:45:30|650.8|643.2|651.82|644.22|652.14|644.54|650.8|643.2|31
1653554740000|2022-05-26 08:45:40|651.76|644.16|650.86|643.26|651.76|644.16|650.86|643.26|24
1653554750000|2022-05-26 08:45:50|650.96|643.36|650.18|642.58|651.06|643.46|649.19|641.59|36
1653554760000|2022-05-26 08:46:00|650.42|642.82|649.65|642.05|650.66|643.06|649.22|641.62|34
1653554770000|2022-05-26 08:46:10|649.74|642.14|648.91|641.31|649.74|642.14|648.68|641.08|23
1653554780000|2022-05-26 08:46:20|649.25|641.65|649.26|641.66|649.72|642.12|649.03|641.43|30
1653554790000|2022-05-26 08:46:30|649.52|641.92|649.13|641.53|649.52|641.92|649.13|641.53|18
1653554800000|2022-05-26 08:46:40|649.12|641.52|649.15|641.55|649.17|641.57|649.11|641.51|7
1653554810000|2022-05-26 08:46:50|649.16|641.56|648.95|641.35|649.19|641.59|648.92|641.32|15
1653554820000|2022-05-26 08:47:00|648.78|641.18|648.3|640.7|648.78|641.18|648.11|640.51|22
1653554830000|2022-05-26 08:47:10|648.28|640.68|648.68|641.08|648.74|641.14|648.21|640.61|28
1653554840000|2022-05-26 08:47:20|648.7|641.1|648.4|640.8|648.7|641.1|648.37|640.77|20
1653554850000|2022-05-26 08:47:30|648.38|640.78|648.18|640.58|648.38|640.78|648.18|640.58|21
1653554860000|2022-05-26 08:47:40|648.17|640.57|648.54|640.94|648.54|640.94|648.17|640.57|16
1653554870000|2022-05-26 08:47:50|648.56|640.96|649.88|642.28|649.98|642.38|648.56|640.96|25
1653554880000|2022-05-26 08:48:00|649.87|642.27|651.34|643.74|651.34|643.74|649.85|642.25|21
1653554890000|2022-05-26 08:48:10|651.36|643.76|651.52|643.92|651.81|644.21|651.36|643.76|23
1653554900000|2022-05-26 08:48:20|651.7|644.1|651.78|644.18|651.78|644.18|651.63|644.03|18
1653554910000|2022-05-26 08:48:30|651.99|644.39|655.19|647.59|655.19|647.59|651.99|644.39|36
1653554920000|2022-05-26 08:48:40|655.2|647.6|653.12|645.52|655.65|648.05|653.12|645.52|32
1653554930000|2022-05-26 08:48:50|653.13|645.53|653.4|645.8|653.4|645.8|652.34|644.74|26
1653554940000|2022-05-26 08:49:00|653.41|645.81|654.21|646.61|654.47|646.87|653.32|645.72|30
1653554950000|2022-05-26 08:49:10|654.24|646.64|654.23|646.63|654.67|647.07|653.96|646.36|34
1653554960000|2022-05-26 08:49:20|654.25|646.65|654.1|646.5|654.37|646.77|654.07|646.47|22
1653554970000|2022-05-26 08:49:30|654.09|646.49|654.31|646.71|654.32|646.72|653.98|646.38|16
1653554980000|2022-05-26 08:49:40|654.5|646.9|654.62|647.02|654.62|647.02|654.5|646.9|19
1653554990000|2022-05-26 08:49:50|654.63|647.03|655.56|647.96|655.61|648.01|654.63|647.03|22
1653555000000|2022-05-26 08:50:00|655.55|647.95|655.01|647.41|655.55|647.95|655.01|647.41|22
1653555010000|2022-05-26 08:50:10|655.02|647.42|655.08|647.48|655.08|647.48|654.99|647.39|18
1653555020000|2022-05-26 08:50:20|654.91|647.31|655.56|647.96|655.57|647.97|654.91|647.31|31
1653555030000|2022-05-26 08:50:30|655.58|647.98|656|648.4|656.28|648.68|655.49|647.89|14
1653555040000|2022-05-26 08:50:40|656.1|648.5|656.57|648.97|656.57|648.97|656|648.4|20
1653555050000|2022-05-26 08:50:50|656.58|648.98|656.61|649.01|656.79|649.19|656.52|648.92|22
1653555060000|2022-05-26 08:51:00|656.67|649.07|655.76|648.16|656.67|649.07|655.72|648.12|25
1653555070000|2022-05-26 08:51:10|655.75|648.15|655.12|647.52|655.75|648.15|655.12|647.52|17
1653555080000|2022-05-26 08:51:20|655.06|647.46|654.33|646.73|655.06|647.46|654.33|646.73|13
1653555090000|2022-05-26 08:51:30|654.26|646.66|654.49|646.89|654.61|647.01|654.19|646.59|21
1653555100000|2022-05-26 08:51:40|654.5|646.9|654.43|646.83|654.5|646.9|654.43|646.83|14
1653555110000|2022-05-26 08:51:50|654.44|646.84|654.46|646.86|654.46|646.86|654.43|646.83|18
1653555120000|2022-05-26 08:52:00|654.47|646.87|654.51|646.91|654.56|646.96|654.47|646.87|11
1653555130000|2022-05-26 08:52:10|654.52|646.92|654.22|646.62|654.52|646.92|654.2|646.6|16
1653555140000|2022-05-26 08:52:20|654.2|646.6|654.02|646.42|654.22|646.62|654.02|646.42|19
1653555150000|2022-05-26 08:52:30|654.06|646.46|653.7|646.1|654.06|646.46|653.62|646.02|10
1653555160000|2022-05-26 08:52:40|653.69|646.09|653.86|646.26|653.86|646.26|653.67|646.07|4
1653555170000|2022-05-26 08:52:50|653.68|646.08|655.14|647.54|655.2|647.6|653.68|646.08|29
1653555180000|2022-05-26 08:53:00|655.13|647.53|654.96|647.36|655.17|647.57|654.94|647.34|24
1653555190000|2022-05-26 08:53:10|654.87|647.27|654.86|647.26|654.89|647.29|654.85|647.25|5
1653555200000|2022-05-26 08:53:20|654.84|647.24|655.1|647.5|655.13|647.53|654.84|647.24|15
1653555210000|2022-05-26 08:53:30|655.29|647.69|655.54|647.94|655.6|648|655.27|647.67|20
1653555220000|2022-05-26 08:53:40|655.6|648|655.54|647.94|655.6|648|655.54|647.94|9
1653555230000|2022-05-26 08:53:50|655.56|647.96|655.58|647.98|655.58|647.98|655.48|647.88|6
1653555240000|2022-05-26 08:54:00|655.57|647.97|655.62|648.02|655.65|648.05|655.57|647.97|16
1653555250000|2022-05-26 08:54:10|655.61|648.01|655.2|647.6|655.62|648.02|655.2|647.6|13
1653555260000|2022-05-26 08:54:20|655.19|647.59|655.08|647.48|655.21|647.61|655.08|647.48|7
1653555270000|2022-05-26 08:54:30|655.05|647.45|655.06|647.46|655.07|647.47|655.04|647.44|8
1653555280000|2022-05-26 08:54:40|655.05|647.45|654.73|647.13|655.05|647.45|654.73|647.13|16
1653555290000|2022-05-26 08:54:50|654.72|647.12|654.66|647.06|654.72|647.12|654.62|647.02|15
1653555300000|2022-05-26 08:55:00|654.67|647.07|654.97|647.37|655.08|647.48|654.62|647.02|19
1653555310000|2022-05-26 08:55:10|655.16|647.56|654.33|646.73|655.19|647.59|654.32|646.72|11
1653555320000|2022-05-26 08:55:20|654.34|646.74|654.34|646.74|654.34|646.74|654.34|646.74|1
1653555330000|2022-05-26 08:55:30|654.33|646.73|654.18|646.58|654.33|646.73|654.18|646.58|3
1653555340000|2022-05-26 08:55:40|654.2|646.6|654.08|646.48|654.2|646.6|654.07|646.47|10
1653555350000|2022-05-26 08:55:50|654.1|646.5|654.52|646.92|654.86|647.26|654.1|646.5|20
1653555360000|2022-05-26 08:56:00|654.69|647.09|654.69|647.09|654.69|647.09|654.69|647.09|1
1653555370000|2022-05-26 08:56:10|654.65|647.05|654.64|647.04|654.72|647.12|654.58|646.98|7
1653555380000|2022-05-26 08:56:20|654.7|647.1|654.58|646.98|654.7|647.1|654.31|646.71|8
1653555390000|2022-05-26 08:56:30|654.67|647.07|654.56|646.96|654.67|647.07|654.48|646.88|9
1653555400000|2022-05-26 08:56:40|654.57|646.97|654.63|647.03|654.69|647.09|654.57|646.97|6
1653555410000|2022-05-26 08:56:50|654.65|647.05|654.62|647.02|654.67|647.07|654.58|646.98|13
1653555420000|2022-05-26 08:57:00|654.63|647.03|654.66|647.06|654.67|647.07|654.63|647.03|11
1653555430000|2022-05-26 08:57:10|654.65|647.05|654.6|647|654.69|647.09|654.6|647|10
1653555440000|2022-05-26 08:57:20|654.62|647.02|654.75|647.15|654.75|647.15|654.6|647|19
1653555450000|2022-05-26 08:57:30|654.7|647.1|654.77|647.17|654.77|647.17|654.7|647.1|11
1653555460000|2022-05-26 08:57:40|654.8|647.2|654.93|647.33|654.94|647.34|654.77|647.17|21
1653555470000|2022-05-26 08:57:50|654.94|647.34|654.97|647.37|655.01|647.41|654.87|647.27|21
1653555480000|2022-05-26 08:58:00|654.96|647.36|655.46|647.86|655.51|647.91|654.96|647.36|19
1653555490000|2022-05-26 08:58:10|655.47|647.87|655.56|647.96|655.6|648|655.46|647.86|16
1653555500000|2022-05-26 08:58:20|655.55|647.95|655.02|647.42|655.57|647.97|655.02|647.42|23
1653555510000|2022-05-26 08:58:30|655.01|647.41|654.76|647.16|655.01|647.41|654.75|647.15|19
1653555520000|2022-05-26 08:58:40|654.75|647.15|654.47|646.87|654.8|647.2|654.47|646.87|20
1653555530000|2022-05-26 08:58:50|654.46|646.86|654.51|646.91|654.54|646.94|654.31|646.71|19
1653555540000|2022-05-26 08:59:00|654.52|646.92|654.55|646.95|654.55|646.95|654.49|646.89|12
1653555550000|2022-05-26 08:59:10|654.56|646.96|654.66|647.06|654.66|647.06|654.55|646.95|15
1653555560000|2022-05-26 08:59:20|654.65|647.05|654.64|647.04|654.65|647.05|654.63|647.03|4
1653555570000|2022-05-26 08:59:30|654.6|647|654.28|646.68|654.6|647|654.24|646.64|14
1653555580000|2022-05-26 08:59:40|654.24|646.64|654.67|647.07|654.67|647.07|654.21|646.61|21
1653555590000|2022-05-26 08:59:50|654.68|647.08|654.69|647.09|654.69|647.09|654.61|647.01|10
1653555600000|2022-05-26 09:00:00|654.7|647.1|654.03|646.43|654.96|647.36|653.81|646.21|35
1653555610000|2022-05-26 09:00:10|654.02|646.42|653.39|645.79|654.02|646.42|653.14|645.54|21
1653555620000|2022-05-26 09:00:20|653.4|645.8|653.18|645.58|653.79|646.19|653.18|645.58|19
1653555630000|2022-05-26 09:00:30|653.17|645.57|653.01|645.41|653.17|645.57|653.01|645.41|16
1653555640000|2022-05-26 09:00:40|653.03|645.43|652.87|645.27|653.03|645.43|652.83|645.23|15
1653555650000|2022-05-26 09:00:50|652.86|645.26|652.75|645.15|652.88|645.28|652.75|645.15|19
1653555660000|2022-05-26 09:01:00|652.83|645.23|652.87|645.27|653.12|645.52|652.74|645.14|23
1653555670000|2022-05-26 09:01:10|652.85|645.25|653.4|645.8|653.4|645.8|652.84|645.24|9
1653555680000|2022-05-26 09:01:20|653.43|645.83|653.43|645.83|653.46|645.86|653.42|645.82|9
1653555690000|2022-05-26 09:01:30|653.42|645.82|653.53|645.93|653.54|645.94|653.42|645.82|10
1653555700000|2022-05-26 09:01:40|653.54|645.94|653.39|645.79|653.62|646.02|653.39|645.79|17
1653555710000|2022-05-26 09:01:50|653.34|645.74|652.84|645.24|653.34|645.74|652.84|645.24|24
1653555720000|2022-05-26 09:02:00|652.87|645.27|652.72|645.12|652.89|645.29|652.72|645.12|10
1653555730000|2022-05-26 09:02:10|652.73|645.13|652.71|645.11|652.73|645.13|652.7|645.1|9
1653555740000|2022-05-26 09:02:20|652.7|645.1|652.15|644.55|652.73|645.13|652.14|644.54|22
1653555750000|2022-05-26 09:02:30|652.14|644.54|652.02|644.42|652.32|644.72|651.86|644.26|20
1653555760000|2022-05-26 09:02:40|652.05|644.45|652.04|644.44|652.08|644.48|652.04|644.44|8
1653555770000|2022-05-26 09:02:50|652.03|644.43|652.06|644.46|652.06|644.46|652.03|644.43|7
1653555780000|2022-05-26 09:03:00|652.05|644.45|652.08|644.48|652.1|644.5|652.04|644.44|17
1653555790000|2022-05-26 09:03:10|652.07|644.47|651.95|644.35|652.1|644.5|651.95|644.35|5
1653555800000|2022-05-26 09:03:20|652.01|644.41|651.84|644.24|652.01|644.41|651.84|644.24|12
1653555810000|2022-05-26 09:03:30|651.83|644.23|650.32|642.72|651.83|644.23|650.32|642.72|27
1653555820000|2022-05-26 09:03:40|650.28|642.68|650.89|643.29|650.9|643.3|650.23|642.63|25
1653555830000|2022-05-26 09:03:50|650.9|643.3|650.52|642.92|651.05|643.45|650.51|642.91|21
1653555840000|2022-05-26 09:04:00|650.84|643.24|651.12|643.52|651.16|643.56|650.84|643.24|24
1653555850000|2022-05-26 09:04:10|651.13|643.53|651.43|643.83|651.43|643.83|651.09|643.49|14
1653555860000|2022-05-26 09:04:20|651.42|643.82|650.2|642.6|651.42|643.82|650.2|642.6|28
1653555870000|2022-05-26 09:04:30|650.22|642.62|650.44|642.84|650.44|642.84|650.16|642.56|17
1653555880000|2022-05-26 09:04:40|650.45|642.85|650.49|642.89|650.49|642.89|650.44|642.84|9
1653555890000|2022-05-26 09:04:50|650.5|642.9|650.51|642.91|650.52|642.92|650.49|642.89|8
1653555900000|2022-05-26 09:05:00|650.53|642.93|650.66|643.06|650.66|643.06|650.42|642.82|22
1653555910000|2022-05-26 09:05:10|650.65|643.05|650.66|643.06|650.73|643.13|650.65|643.05|13
1653555920000|2022-05-26 09:05:20|650.65|643.05|650.68|643.08|650.71|643.11|650.61|643.01|13
1653555930000|2022-05-26 09:05:30|650.72|643.12|651.55|643.95|651.59|643.99|650.7|643.1|26
1653555940000|2022-05-26 09:05:40|651.6|644|651.85|644.25|651.93|644.33|651.6|644|24
1653555950000|2022-05-26 09:05:50|651.86|644.26|651.92|644.32|652.01|644.41|651.86|644.26|22
1653555960000|2022-05-26 09:06:00|651.91|644.31|651.89|644.29|651.91|644.31|651.89|644.29|3
1653555970000|2022-05-26 09:06:10|651.87|644.27|651.93|644.33|651.98|644.38|651.82|644.22|14
1653555980000|2022-05-26 09:06:20|651.92|644.32|651.64|644.04|651.92|644.32|651.37|643.77|21
1653555990000|2022-05-26 09:06:30|651.57|643.97|651.78|644.18|651.78|644.18|651.57|643.97|14
1653556000000|2022-05-26 09:06:40|651.79|644.19|651.9|644.3|651.9|644.3|651.79|644.19|7
1653556010000|2022-05-26 09:06:50|651.89|644.29|652.16|644.56|652.2|644.6|651.89|644.29|21
1653556020000|2022-05-26 09:07:00|652.15|644.55|652.55|644.95|652.55|644.95|652.12|644.52|19
1653556030000|2022-05-26 09:07:10|652.56|644.96|652.3|644.7|652.57|644.97|652.28|644.68|12
1653556040000|2022-05-26 09:07:20|652.19|644.59|652.44|644.84|652.47|644.87|652.14|644.54|13
1653556050000|2022-05-26 09:07:30|652.47|644.87|652.8|645.2|652.8|645.2|652.46|644.86|17
1653556060000|2022-05-26 09:07:40|652.81|645.21|652.88|645.28|653.73|646.13|652.81|645.21|30
1653556070000|2022-05-26 09:07:50|652.91|645.31|652.7|645.1|652.91|645.31|652.68|645.08|25
1653556080000|2022-05-26 09:08:00|652.76|645.16|653.05|645.45|653.05|645.45|652.7|645.1|20
1653556090000|2022-05-26 09:08:10|653.07|645.47|652.98|645.38|653.1|645.5|652.98|645.38|11
1653556100000|2022-05-26 09:08:20|652.99|645.39|652.77|645.17|653|645.4|652.76|645.16|9
1653556110000|2022-05-26 09:08:30|652.87|645.27|652.77|645.17|652.88|645.28|652.7|645.1|15
1653556120000|2022-05-26 09:08:40|652.76|645.16|652.62|645.02|652.76|645.16|652.59|644.99|14
1653556130000|2022-05-26 09:08:50|652.67|645.07|652.63|645.03|652.7|645.1|652.63|645.03|14
1653556140000|2022-05-26 09:09:00|652.62|645.02|652.19|644.59|652.63|645.03|652.19|644.59|10
1653556150000|2022-05-26 09:09:10|652.15|644.55|651.94|644.34|652.15|644.55|651.93|644.33|15
1653556160000|2022-05-26 09:09:20|651.98|644.38|652.15|644.55|652.18|644.58|651.98|644.38|11
1653556170000|2022-05-26 09:09:30|652.16|644.56|652.12|644.52|652.16|644.56|652.09|644.49|5
1653556190000|2022-05-26 09:09:50|652.1|644.5|652.65|645.05|652.67|645.07|652.1|644.5|17
1653556200000|2022-05-26 09:10:00|652.66|645.06|652.64|645.04|652.67|645.07|652.63|645.03|7
1653556210000|2022-05-26 09:10:10|652.66|645.06|652.71|645.11|652.71|645.11|652.62|645.02|13
1653556220000|2022-05-26 09:10:20|652.7|645.1|652.7|645.1|652.71|645.11|652.69|645.09|7
1653556240000|2022-05-26 09:10:40|652.73|645.13|652.68|645.08|652.74|645.14|652.68|645.08|6
1653556250000|2022-05-26 09:10:50|652.67|645.07|652.68|645.08|652.69|645.09|652.67|645.07|4
1653556260000|2022-05-26 09:11:00|652.7|645.1|652.83|645.23|652.84|645.24|652.7|645.1|6
1653556270000|2022-05-26 09:11:10|652.89|645.29|652.93|645.33|652.93|645.33|652.89|645.29|3
1653556280000|2022-05-26 09:11:20|652.9|645.3|652.9|645.3|652.9|645.3|652.89|645.29|3
1653556290000|2022-05-26 09:11:30|652.89|645.29|652.88|645.28|652.89|645.29|652.87|645.27|6
1653556300000|2022-05-26 09:11:40|652.87|645.27|652.88|645.28|652.88|645.28|652.87|645.27|2
1653556310000|2022-05-26 09:11:50|652.87|645.27|652.96|645.36|652.96|645.36|652.87|645.27|14
1653556320000|2022-05-26 09:12:00|652.97|645.37|653.62|646.02|653.62|646.02|652.73|645.13|17
1653556330000|2022-05-26 09:12:10|653.63|646.03|653.15|645.55|653.66|646.06|653.08|645.48|8
1653556340000|2022-05-26 09:12:20|653.24|645.64|653.26|645.66|653.31|645.71|653.24|645.64|7
1653556350000|2022-05-26 09:12:30|653.25|645.65|653.05|645.45|653.62|646.02|653.05|645.45|25
1653556360000|2022-05-26 09:12:40|653.08|645.48|653.4|645.8|653.45|645.85|653.08|645.48|8
1653556370000|2022-05-26 09:12:50|653.39|645.79|653.56|645.96|653.56|645.96|653.39|645.79|7
1653556380000|2022-05-26 09:13:00|653.52|645.92|653.55|645.95|653.56|645.96|653.52|645.92|3
1653556390000|2022-05-26 09:13:10|653.59|645.99|653.66|646.06|653.67|646.07|653.55|645.95|10
1653556400000|2022-05-26 09:13:20|653.67|646.07|653.61|646.01|653.67|646.07|653.58|645.98|10
1653556410000|2022-05-26 09:13:30|653.64|646.04|653.72|646.12|653.72|646.12|653.62|646.02|11
1653556420000|2022-05-26 09:13:40|653.73|646.13|653.72|646.12|653.74|646.14|653.71|646.11|6
1653556430000|2022-05-26 09:13:50|653.73|646.13|653.73|646.13|653.73|646.13|653.72|646.12|7
1653556440000|2022-05-26 09:14:00|653.72|646.12|653.73|646.13|653.74|646.14|653.72|646.12|8
1653556460000|2022-05-26 09:14:20|653.71|646.11|653.71|646.11|653.71|646.11|653.71|646.11|1
1653556470000|2022-05-26 09:14:30|653.7|646.1|653.71|646.11|653.71|646.11|653.7|646.1|2
1653556480000|2022-05-26 09:14:40|653.7|646.1|653.57|645.97|653.7|646.1|653.11|645.51|12
1653556490000|2022-05-26 09:14:50|653.54|645.94|653.7|646.1|653.72|646.12|653.54|645.94|21
1653556500000|2022-05-26 09:15:00|653.67|646.07|653.69|646.09|653.7|646.1|653.67|646.07|8
1653556510000|2022-05-26 09:15:10|653.71|646.11|653.68|646.08|653.71|646.11|653.64|646.04|19
1653556520000|2022-05-26 09:15:20|653.69|646.09|653.71|646.11|653.71|646.11|653.68|646.08|5
1653556530000|2022-05-26 09:15:30|653.72|646.12|654.16|646.56|654.16|646.56|653.7|646.1|9
1653556540000|2022-05-26 09:15:40|654.18|646.58|654.38|646.78|654.42|646.82|654.17|646.57|25
1653556550000|2022-05-26 09:15:50|654.37|646.77|654.32|646.72|654.59|646.99|654.32|646.72|19
1653556560000|2022-05-26 09:16:00|654.31|646.71|654.67|647.07|654.67|647.07|654.24|646.64|21
1653556570000|2022-05-26 09:16:10|654.68|647.08|654.67|647.07|654.68|647.08|654.59|646.99|14
1653556580000|2022-05-26 09:16:20|654.68|647.08|654.72|647.12|654.72|647.12|654.63|647.03|12
1653556590000|2022-05-26 09:16:30|654.71|647.11|654.63|647.03|654.73|647.13|654.63|647.03|5
1653556600000|2022-05-26 09:16:40|654.64|647.04|654.63|647.03|654.64|647.04|654.58|646.98|4
1653556610000|2022-05-26 09:16:50|654.59|646.99|654.59|646.99|654.59|646.99|654.59|646.99|1
1653556620000|2022-05-26 09:17:00|654.61|647.01|655.51|647.91|655.52|647.92|654.6|647|21
1653556630000|2022-05-26 09:17:10|655.52|647.92|655.58|647.98|655.82|648.22|655.44|647.84|21
1653556640000|2022-05-26 09:17:20|655.59|647.99|655.5|647.9|655.59|647.99|655.46|647.86|10
1653556650000|2022-05-26 09:17:30|655.42|647.82|655.78|648.18|655.84|648.24|655.42|647.82|10
1653556660000|2022-05-26 09:17:40|655.74|648.14|655.73|648.13|655.76|648.16|655.71|648.11|7
1653556670000|2022-05-26 09:17:50|655.72|648.12|655.72|648.12|655.78|648.18|655.72|648.12|10
1653556680000|2022-05-26 09:18:00|655.73|648.13|655.7|648.1|655.85|648.25|655.67|648.07|7
1653556690000|2022-05-26 09:18:10|655.76|648.16|655.61|648.01|655.82|648.22|655.61|648.01|13
1653556700000|2022-05-26 09:18:20|655.6|648|655.17|647.57|655.6|648|655.17|647.57|18
1653556710000|2022-05-26 09:18:30|655.15|647.55|655.16|647.56|655.16|647.56|655.13|647.53|8
1653556720000|2022-05-26 09:18:40|655.18|647.58|655.02|647.42|655.18|647.58|655.01|647.41|17
1653556730000|2022-05-26 09:18:50|655.03|647.43|655.15|647.55|655.15|647.55|655.03|647.43|10
1653556740000|2022-05-26 09:19:00|655.14|647.54|655.18|647.58|655.21|647.61|655.13|647.53|16
1653556750000|2022-05-26 09:19:10|655.17|647.57|654.78|647.18|655.17|647.57|654.76|647.16|19
1653556760000|2022-05-26 09:19:20|654.77|647.17|654.82|647.22|654.94|647.34|654.61|647.01|27
1653556770000|2022-05-26 09:19:30|654.81|647.21|654.76|647.16|654.81|647.21|654.76|647.16|7
1653556780000|2022-05-26 09:19:40|654.77|647.17|654.23|646.63|654.77|647.17|654.21|646.61|12
1653556790000|2022-05-26 09:19:50|654.21|646.61|654.27|646.67|654.32|646.72|654.19|646.59|20
1653556800000|2022-05-26 09:20:00|654.26|646.66|654.22|646.62|654.31|646.71|654.22|646.62|6
1653556810000|2022-05-26 09:20:10|654.21|646.61|654.13|646.53|654.21|646.61|654.13|646.53|4
1653556820000|2022-05-26 09:20:20|654.15|646.55|653.92|646.32|654.15|646.55|653.91|646.31|15
1653556830000|2022-05-26 09:20:30|653.91|646.31|653.89|646.29|653.92|646.32|653.89|646.29|7
1653556840000|2022-05-26 09:20:40|653.9|646.3|653.85|646.25|653.9|646.3|653.76|646.16|20
1653556850000|2022-05-26 09:20:50|653.87|646.27|653.93|646.33|653.93|646.33|653.64|646.04|10
1653556860000|2022-05-26 09:21:00|653.92|646.32|653.9|646.3|653.93|646.33|653.89|646.29|12
1653556870000|2022-05-26 09:21:10|653.93|646.33|653.62|646.02|653.93|646.33|653.62|646.02|17
1653556880000|2022-05-26 09:21:20|653.64|646.04|653.92|646.32|653.92|646.32|653.62|646.02|17
1653556890000|2022-05-26 09:21:30|653.91|646.31|653.89|646.29|653.92|646.32|653.88|646.28|16
1653556900000|2022-05-26 09:21:40|653.88|646.28|653.83|646.23|653.92|646.32|653.83|646.23|14
1653556910000|2022-05-26 09:21:50|653.82|646.22|653.89|646.29|653.89|646.29|653.77|646.17|19
1653556920000|2022-05-26 09:22:00|653.88|646.28|653.88|646.28|653.89|646.29|653.81|646.21|22
1653556930000|2022-05-26 09:22:10|653.87|646.27|653.79|646.19|653.89|646.29|653.79|646.19|24
1653556940000|2022-05-26 09:22:20|653.78|646.18|653.78|646.18|653.78|646.18|653.78|646.18|1
1653556950000|2022-05-26 09:22:30|653.77|646.17|653.73|646.13|653.77|646.17|653.73|646.13|5
1653556960000|2022-05-26 09:22:40|653.72|646.12|653.71|646.11|653.8|646.2|653.71|646.11|10
1653556970000|2022-05-26 09:22:50|653.78|646.18|653.63|646.03|653.78|646.18|653.62|646.02|20
1653556980000|2022-05-26 09:23:00|653.62|646.02|653.7|646.1|653.7|646.1|653.62|646.02|26
1653556990000|2022-05-26 09:23:10|653.69|646.09|653.68|646.08|653.72|646.12|653.47|645.87|20
1653557000000|2022-05-26 09:23:20|653.71|646.11|653.65|646.05|653.71|646.11|653.62|646.02|23
1653557010000|2022-05-26 09:23:30|653.64|646.04|653.67|646.07|653.69|646.09|653.62|646.02|26
1653557020000|2022-05-26 09:23:40|653.66|646.06|653.63|646.03|653.66|646.06|653.62|646.02|13
1653557030000|2022-05-26 09:23:50|653.65|646.05|653.2|645.6|653.65|646.05|653.2|645.6|14
1653557040000|2022-05-26 09:24:00|653.07|645.47|652.92|645.32|653.07|645.47|652.85|645.25|22
1653557050000|2022-05-26 09:24:10|652.91|645.31|652.88|645.28|652.92|645.32|652.86|645.26|17
1653557060000|2022-05-26 09:24:20|652.89|645.29|653.65|646.05|653.65|646.05|652.89|645.29|18
1653557070000|2022-05-26 09:24:30|653.66|646.06|653.66|646.06|653.66|646.06|653.66|646.06|1
1653557080000|2022-05-26 09:24:40|653.67|646.07|653.65|646.05|653.67|646.07|653.65|646.05|3
1653557090000|2022-05-26 09:24:50|653.66|646.06|653.61|646.01|653.66|646.06|653.61|646.01|6
1653557100000|2022-05-26 09:25:00|653.68|646.08|653.64|646.04|653.68|646.08|653.64|646.04|2
1653557110000|2022-05-26 09:25:10|653.66|646.06|653.68|646.08|653.68|646.08|653.65|646.05|4
1653557120000|2022-05-26 09:25:20|653.66|646.06|653.61|646.01|653.66|646.06|653.6|646|5
1653557130000|2022-05-26 09:25:30|653.6|646|653.62|646.02|653.64|646.04|653.56|645.96|9
1653557140000|2022-05-26 09:25:40|653.61|646.01|653.63|646.03|653.63|646.03|653.61|646.01|2
1653557150000|2022-05-26 09:25:50|653.62|646.02|653.63|646.03|653.63|646.03|653.62|646.02|8
1653557160000|2022-05-26 09:26:00|653.62|646.02|653.51|645.91|653.65|646.05|653.47|645.87|20
1653557170000|2022-05-26 09:26:10|653.49|645.89|653.5|645.9|653.53|645.93|653.43|645.83|21
1653557180000|2022-05-26 09:26:20|653.49|645.89|653.5|645.9|653.51|645.91|653.49|645.89|3
1653557190000|2022-05-26 09:26:30|653.53|645.93|653.57|645.97|653.57|645.97|653.53|645.93|3
1653557200000|2022-05-26 09:26:40|653.58|645.98|653.53|645.93|653.58|645.98|653.53|645.93|5
1653557210000|2022-05-26 09:26:50|653.51|645.91|653.25|645.65|653.51|645.91|653.22|645.62|21
1653557220000|2022-05-26 09:27:00|653.24|645.64|653.24|645.64|653.24|645.64|653.22|645.62|12
1653557230000|2022-05-26 09:27:10|653.23|645.63|653.25|645.65|653.29|645.69|653.22|645.62|11
1653557240000|2022-05-26 09:27:20|653.24|645.64|653.23|645.63|653.29|645.69|653.23|645.63|10
1653557250000|2022-05-26 09:27:30|653.24|645.64|653.23|645.63|653.24|645.64|653.23|645.63|4
1653557260000|2022-05-26 09:27:40|653.11|645.51|653.11|645.51|653.11|645.51|653.11|645.51|1
1653557270000|2022-05-26 09:27:50|653.1|645.5|652.92|645.32|653.1|645.5|652.92|645.32|4
1653557280000|2022-05-26 09:28:00|652.96|645.36|652.95|645.35|652.97|645.37|652.95|645.35|4
1653557290000|2022-05-26 09:28:10|652.94|645.34|652.93|645.33|652.95|645.35|652.93|645.33|4
1653557300000|2022-05-26 09:28:20|652.92|645.32|652.92|645.32|652.92|645.32|652.92|645.32|1
1653557310000|2022-05-26 09:28:30|653.09|645.49|653.69|646.09|653.7|646.1|653.09|645.49|12
1653557320000|2022-05-26 09:28:40|653.78|646.18|654.22|646.62|654.22|646.62|653.78|646.18|12
1653557330000|2022-05-26 09:28:50|654.28|646.68|654.46|646.86|654.52|646.92|654.26|646.66|18
1653557340000|2022-05-26 09:29:00|654.56|646.96|654.58|646.98|654.58|646.98|654.51|646.91|11
1653557350000|2022-05-26 09:29:10|654.71|647.11|654.54|646.94|654.72|647.12|654.54|646.94|12
1653557360000|2022-05-26 09:29:20|654.53|646.93|654.54|646.94|654.55|646.95|654.53|646.93|8
1653557370000|2022-05-26 09:29:30|654.55|646.95|653.97|646.37|654.55|646.95|653.83|646.23|14
1653557380000|2022-05-26 09:29:40|653.98|646.38|654.09|646.49|654.09|646.49|653.97|646.37|7
1653557390000|2022-05-26 09:29:50|654.08|646.48|654.51|646.91|654.51|646.91|654.08|646.48|12
1653557400000|2022-05-26 09:30:00|654.53|646.93|654.65|647.05|655.28|647.68|654.47|646.87|25
1653557410000|2022-05-26 09:30:10|654.73|647.13|654.56|646.96|654.74|647.14|654.56|646.96|23
1653557420000|2022-05-26 09:30:20|654.55|646.95|654.58|646.98|654.58|646.98|654.52|646.92|8
1653557430000|2022-05-26 09:30:30|654.6|647|655.47|647.87|655.47|647.87|654.6|647|13
1653557440000|2022-05-26 09:30:40|655.54|647.94|655.53|647.93|655.59|647.99|655.53|647.93|6
1653557450000|2022-05-26 09:30:50|655.49|647.89|655.43|647.83|655.57|647.97|655.41|647.81|14
1653557460000|2022-05-26 09:31:00|655.42|647.82|654.89|647.29|655.42|647.82|654.84|647.24|10
1653557470000|2022-05-26 09:31:10|654.87|647.27|654.92|647.32|654.93|647.33|654.87|647.27|6
1653557480000|2022-05-26 09:31:20|654.9|647.3|654.92|647.32|654.93|647.33|654.9|647.3|10
1653557490000|2022-05-26 09:31:30|654.89|647.29|654.9|647.3|654.9|647.3|654.89|647.29|2
1653557500000|2022-05-26 09:31:40|654.89|647.29|654.9|647.3|654.9|647.3|654.89|647.29|4
1653557510000|2022-05-26 09:31:50|654.84|647.24|654.89|647.29|654.9|647.3|654.84|647.24|3
1653557520000|2022-05-26 09:32:00|654.9|647.3|654.75|647.15|654.9|647.3|654.75|647.15|12
1653557530000|2022-05-26 09:32:10|654.74|647.14|654.74|647.14|654.77|647.17|654.71|647.11|16
1653557540000|2022-05-26 09:32:20|654.73|647.13|654.71|647.11|654.74|647.14|654.71|647.11|14
1653557550000|2022-05-26 09:32:30|654.74|647.14|654.64|647.04|654.74|647.14|654.61|647.01|20
1653557560000|2022-05-26 09:32:40|654.63|647.03|654.61|647.01|654.63|647.03|654.59|646.99|13
1653557570000|2022-05-26 09:32:50|654.62|647.02|654.64|647.04|654.67|647.07|654.61|647.01|18
1653557580000|2022-05-26 09:33:00|654.63|647.03|654.63|647.03|654.67|647.07|654.62|647.02|10
1653557590000|2022-05-26 09:33:10|654.68|647.08|654.62|647.02|654.68|647.08|654.43|646.83|12
1653557600000|2022-05-26 09:33:20|654.48|646.88|653.94|646.34|654.48|646.88|653.94|646.34|17
1653557610000|2022-05-26 09:33:30|653.93|646.33|653.88|646.28|653.98|646.38|653.87|646.27|22
1653557620000|2022-05-26 09:33:40|653.89|646.29|653.85|646.25|653.93|646.33|653.85|646.25|20
1653557630000|2022-05-26 09:33:50|653.9|646.3|654.76|647.16|654.8|647.2|653.81|646.21|23
1653557640000|2022-05-26 09:34:00|654.78|647.18|654.68|647.08|654.78|647.18|654.68|647.08|6
1653557650000|2022-05-26 09:34:10|654.7|647.1|654.68|647.08|654.72|647.12|654.68|647.08|9
1653557660000|2022-05-26 09:34:20|654.58|646.98|654.56|646.96|654.58|646.98|654.56|646.96|3
1653557670000|2022-05-26 09:34:30|654.57|646.97|654.57|646.97|654.57|646.97|654.57|646.97|1
1653557680000|2022-05-26 09:34:40|654.64|647.04|654.66|647.06|654.67|647.07|654.64|647.04|6
1653557690000|2022-05-26 09:34:50|654.64|647.04|654.64|647.04|654.64|647.04|654.64|647.04|1
1653557700000|2022-05-26 09:35:00|654.67|647.07|654.58|646.98|654.68|647.08|654.58|646.98|3
1653557710000|2022-05-26 09:35:10|654.67|647.07|654.68|647.08|654.68|647.08|654.66|647.06|5
1653557720000|2022-05-26 09:35:20|654.67|647.07|654.7|647.1|654.7|647.1|654.67|647.07|3
1653557730000|2022-05-26 09:35:30|654.68|647.08|654.69|647.09|654.7|647.1|654.68|647.08|7
1653557740000|2022-05-26 09:35:40|654.68|647.08|654.65|647.05|654.69|647.09|654.65|647.05|15
1653557750000|2022-05-26 09:35:50|654.64|647.04|654.64|647.04|654.69|647.09|654.64|647.04|8
1653557760000|2022-05-26 09:36:00|654.65|647.05|654.62|647.02|654.65|647.05|654.59|646.99|11
1653557770000|2022-05-26 09:36:10|654.61|647.01|654.68|647.08|654.73|647.13|654.6|647|14
1653557780000|2022-05-26 09:36:20|654.69|647.09|654.69|647.09|654.72|647.12|654.67|647.07|16
1653557790000|2022-05-26 09:36:30|654.72|647.12|654.73|647.13|654.73|647.13|654.71|647.11|8
1653557800000|2022-05-26 09:36:40|654.74|647.14|654.72|647.12|654.75|647.15|654.72|647.12|6
1653557810000|2022-05-26 09:36:50|654.73|647.13|654.77|647.17|654.77|647.17|654.73|647.13|3
1653557820000|2022-05-26 09:37:00|654.75|647.15|654.75|647.15|654.79|647.19|654.74|647.14|9
1653557830000|2022-05-26 09:37:10|654.77|647.17|654.77|647.17|654.79|647.19|654.72|647.12|7
1653557840000|2022-05-26 09:37:20|654.8|647.2|654.82|647.22|654.83|647.23|654.78|647.18|19
1653557850000|2022-05-26 09:37:30|654.81|647.21|654.79|647.19|654.83|647.23|654.79|647.19|16
1653557860000|2022-05-26 09:37:40|654.77|647.17|654.74|647.14|654.84|647.24|654.67|647.07|18
1653557870000|2022-05-26 09:37:50|654.73|647.13|654.77|647.17|654.78|647.18|654.61|647.01|13
1653557880000|2022-05-26 09:38:00|654.74|647.14|654.71|647.11|654.77|647.17|654.71|647.11|15
1653557890000|2022-05-26 09:38:10|654.61|647.01|654.78|647.18|654.78|647.18|654.55|646.95|11
1653557900000|2022-05-26 09:38:20|654.77|647.17|654.77|647.17|654.77|647.17|654.75|647.15|4
1653557910000|2022-05-26 09:38:30|654.76|647.16|654.64|647.04|654.77|647.17|654.64|647.04|8
1653557920000|2022-05-26 09:38:40|654.65|647.05|654.7|647.1|654.71|647.11|654.63|647.03|17
1653557930000|2022-05-26 09:38:50|654.69|647.09|655.13|647.53|655.14|647.54|654.67|647.07|15
1653557940000|2022-05-26 09:39:00|655.17|647.57|655.39|647.79|655.49|647.89|654.76|647.16|28
1653557950000|2022-05-26 09:39:10|655.41|647.81|655.3|647.7|655.41|647.81|655.3|647.7|19
1653557960000|2022-05-26 09:39:20|655.32|647.72|654.96|647.36|655.33|647.73|654.96|647.36|13
1653557970000|2022-05-26 09:39:30|654.97|647.37|655.41|647.81|655.41|647.81|654.96|647.36|17
1653557980000|2022-05-26 09:39:40|655.4|647.8|655.62|648.02|655.65|648.05|655.4|647.8|18
1653557990000|2022-05-26 09:39:50|655.64|648.04|655.76|648.16|655.77|648.17|655.64|648.04|10
1653558000000|2022-05-26 09:40:00|655.67|648.07|655.61|648.01|655.74|648.14|655.61|648.01|18
1653558010000|2022-05-26 09:40:10|655.67|648.07|655.07|647.47|655.67|648.07|655.05|647.45|20
1653558020000|2022-05-26 09:40:20|654.99|647.39|654.93|647.33|655|647.4|654.93|647.33|9
1653558030000|2022-05-26 09:40:30|654.94|647.34|655.17|647.57|655.17|647.57|654.92|647.32|19
1653558040000|2022-05-26 09:40:40|655.15|647.55|655.2|647.6|655.28|647.68|655.14|647.54|9
1653558050000|2022-05-26 09:40:50|655.22|647.62|654.97|647.37|655.22|647.62|654.96|647.36|21
1653558060000|2022-05-26 09:41:00|654.96|647.36|654.99|647.39|654.99|647.39|654.96|647.36|5
1653558070000|2022-05-26 09:41:10|654.98|647.38|654.98|647.38|654.99|647.39|654.95|647.35|11
1653558080000|2022-05-26 09:41:20|654.97|647.37|655.11|647.51|655.12|647.52|654.95|647.35|13
1653558090000|2022-05-26 09:41:30|655.16|647.56|655.64|648.04|655.64|648.04|655.15|647.55|15
1653558100000|2022-05-26 09:41:40|655.65|648.05|656.43|648.83|656.43|648.83|655.65|648.05|20
1653558110000|2022-05-26 09:41:50|656.44|648.84|656.48|648.88|656.51|648.91|656.4|648.8|18
1653558120000|2022-05-26 09:42:00|656.47|648.87|656.56|648.96|656.67|649.07|656.47|648.87|9
1653558130000|2022-05-26 09:42:10|656.64|649.04|657.58|649.98|657.67|650.07|656.64|649.04|23
1653558140000|2022-05-26 09:42:20|657.65|650.05|657.77|650.17|657.94|650.34|657.65|650.05|12
1653558150000|2022-05-26 09:42:30|657.97|650.37|657.82|650.22|658.06|650.46|657.77|650.17|11
1653558160000|2022-05-26 09:42:40|657.81|650.21|658.33|650.73|658.34|650.74|657.81|650.21|14
1653558170000|2022-05-26 09:42:50|658.31|650.71|658.74|651.14|658.81|651.21|658.31|650.71|20
1653558180000|2022-05-26 09:43:00|658.75|651.15|658.79|651.19|658.79|651.19|658.74|651.14|7
1653558190000|2022-05-26 09:43:10|658.8|651.2|659.36|651.76|659.36|651.76|658.79|651.19|16
1653558200000|2022-05-26 09:43:20|659.41|651.81|659.4|651.8|659.44|651.84|659.4|651.8|5
1653558210000|2022-05-26 09:43:30|659.46|651.86|659.42|651.82|659.46|651.86|659.42|651.82|4
1653558220000|2022-05-26 09:43:40|659.39|651.79|659.38|651.78|659.39|651.79|659.38|651.78|2
1653558230000|2022-05-26 09:43:50|659.37|651.77|659.4|651.8|659.41|651.81|659.37|651.77|7
1653558240000|2022-05-26 09:44:00|659.39|651.79|659.2|651.6|659.67|652.07|659.17|651.57|17
1653558250000|2022-05-26 09:44:10|659.21|651.61|659.26|651.66|659.3|651.7|659.21|651.61|10
1653558260000|2022-05-26 09:44:20|659.24|651.64|659.26|651.66|659.28|651.68|659.24|651.64|6
1653558270000|2022-05-26 09:44:30|659.27|651.67|659.45|651.85|659.45|651.85|658.94|651.34|14
1653558280000|2022-05-26 09:44:40|659.44|651.84|659.46|651.86|659.46|651.86|659.43|651.83|10
1653558290000|2022-05-26 09:44:50|659.47|651.87|659.59|651.99|659.6|652|659.47|651.87|10
1653558300000|2022-05-26 09:45:00|659.6|652|659.61|652.01|659.61|652.01|659.59|651.99|6
1653558310000|2022-05-26 09:45:10|659.6|652|659.74|652.14|659.77|652.17|659.6|652|15
1653558320000|2022-05-26 09:45:20|659.72|652.12|659.83|652.23|659.83|652.23|659.72|652.12|15
1653558330000|2022-05-26 09:45:30|659.84|652.24|659.84|652.24|659.84|652.24|659.84|652.24|1
1653558340000|2022-05-26 09:45:40|659.83|652.23|659.83|652.23|659.83|652.23|659.83|652.23|1
1653558360000|2022-05-26 09:46:00|659.81|652.21|659.81|652.21|659.82|652.22|659.81|652.21|3
1653558370000|2022-05-26 09:46:10|659.82|652.22|659.82|652.22|659.82|652.22|659.79|652.19|5
1653558390000|2022-05-26 09:46:30|659.88|652.28|659.88|652.28|659.88|652.28|659.88|652.28|1
1653558400000|2022-05-26 09:46:40|659.95|652.35|659.96|652.36|659.97|652.37|659.95|652.35|6
1653558410000|2022-05-26 09:46:50|659.97|652.37|660.01|652.41|660.01|652.41|659.97|652.37|3
1653558420000|2022-05-26 09:47:00|659.99|652.39|660.01|652.41|660.01|652.41|659.99|652.39|3
1653558430000|2022-05-26 09:47:10|660|652.4|659.9|652.3|660.02|652.42|659.9|652.3|10
1653558440000|2022-05-26 09:47:20|659.91|652.31|659.45|651.85|659.91|652.31|659.32|651.72|17
1653558450000|2022-05-26 09:47:30|659.44|651.84|659.25|651.65|659.44|651.84|659.24|651.64|11
1653558460000|2022-05-26 09:47:40|659.24|651.64|659.23|651.63|659.26|651.66|659.21|651.61|11
1653558470000|2022-05-26 09:47:50|659.24|651.64|659.19|651.59|659.26|651.66|659.19|651.59|3
1653558480000|2022-05-26 09:48:00|659.21|651.61|659.08|651.48|659.21|651.61|659.08|651.48|8
1653558490000|2022-05-26 09:48:10|659.09|651.49|659.09|651.49|659.09|651.49|659.09|651.49|1
1653558500000|2022-05-26 09:48:20|659.08|651.48|659.05|651.45|659.08|651.48|659.05|651.45|3
1653558510000|2022-05-26 09:48:30|659.04|651.44|658.97|651.37|659.11|651.51|658.97|651.37|9
1653558520000|2022-05-26 09:48:40|659.03|651.43|659.02|651.42|659.09|651.49|659.01|651.41|7
1653558530000|2022-05-26 09:48:50|659.01|651.41|659|651.4|659.01|651.41|659|651.4|2
1653558540000|2022-05-26 09:49:00|658.98|651.38|658.97|651.37|658.98|651.38|658.97|651.37|2
1653558550000|2022-05-26 09:49:10|658.99|651.39|658.92|651.32|658.99|651.39|658.89|651.29|6
1653558560000|2022-05-26 09:49:20|658.91|651.31|658.13|650.53|658.91|651.31|658.13|650.53|19
1653558570000|2022-05-26 09:49:30|658.11|650.51|658.09|650.49|658.16|650.56|658.09|650.49|16
1653558580000|2022-05-26 09:49:40|658|650.4|657.22|649.62|658|650.4|657.22|649.62|20
1653558590000|2022-05-26 09:49:50|657.21|649.61|657.47|649.87|657.47|649.87|657|649.4|15
1653558600000|2022-05-26 09:50:00|657.45|649.85|657.75|650.15|657.75|650.15|657.45|649.85|14
1653558610000|2022-05-26 09:50:10|657.76|650.16|657.9|650.3|658.3|650.7|657.76|650.16|19
1653558620000|2022-05-26 09:50:20|657.94|650.34|657.94|650.34|657.97|650.37|657.94|650.34|9
1653558630000|2022-05-26 09:50:30|657.95|650.35|657.94|650.34|657.95|650.35|657.92|650.32|7
1653558640000|2022-05-26 09:50:40|658.04|650.44|657.99|650.39|658.06|650.46|657.97|650.37|8
1653558650000|2022-05-26 09:50:50|658|650.4|657.84|650.24|658|650.4|657.84|650.24|9
1653558660000|2022-05-26 09:51:00|657.83|650.23|657.82|650.22|657.84|650.24|657.82|650.22|10
1653558670000|2022-05-26 09:51:10|657.84|650.24|657.66|650.06|657.84|650.24|657.66|650.06|6
1653558680000|2022-05-26 09:51:20|657.67|650.07|657.3|649.7|657.67|650.07|657.19|649.59|8
1653558690000|2022-05-26 09:51:30|657.29|649.69|657.15|649.55|657.31|649.71|657.1|649.5|15
1653558700000|2022-05-26 09:51:40|657.12|649.52|657.12|649.52|657.13|649.53|657.12|649.52|3
1653558710000|2022-05-26 09:51:50|657.11|649.51|657.09|649.49|657.12|649.52|657.09|649.49|4
1653558720000|2022-05-26 09:52:00|657.08|649.48|656.94|649.34|657.11|649.51|656.94|649.34|10
1653558730000|2022-05-26 09:52:10|656.92|649.32|656.93|649.33|656.94|649.34|656.92|649.32|4
1653558740000|2022-05-26 09:52:20|656.96|649.36|657.01|649.41|657.01|649.41|656.96|649.36|2
1653558750000|2022-05-26 09:52:30|657|649.4|657.05|649.45|657.07|649.47|656.97|649.37|11
1653558760000|2022-05-26 09:52:40|657.06|649.46|657.05|649.45|657.06|649.46|657.05|649.45|4
1653558770000|2022-05-26 09:52:50|657.04|649.44|656.86|649.26|657.04|649.44|656.74|649.14|23
1653558780000|2022-05-26 09:53:00|656.84|649.24|656.77|649.17|656.88|649.28|656.77|649.17|19
1653558790000|2022-05-26 09:53:10|656.8|649.2|656.2|648.6|656.8|649.2|656.18|648.58|18
1653558800000|2022-05-26 09:53:20|656.19|648.59|656.19|648.59|656.22|648.62|656.19|648.59|11
1653558810000|2022-05-26 09:53:30|656.18|648.58|655.63|648.03|656.18|648.58|655.22|647.62|22
1653558820000|2022-05-26 09:53:40|655.57|647.97|655.99|648.39|655.99|648.39|655.56|647.96|23
1653558830000|2022-05-26 09:53:50|655.98|648.38|656.01|648.41|656.01|648.41|655.73|648.13|21
1653558840000|2022-05-26 09:54:00|655.99|648.39|656|648.4|656.11|648.51|655.66|648.06|26
1653558850000|2022-05-26 09:54:10|656.05|648.45|656.09|648.49|656.09|648.49|656.05|648.45|9
1653558860000|2022-05-26 09:54:20|656.08|648.48|656.13|648.53|656.13|648.53|656.08|648.48|6
1653558870000|2022-05-26 09:54:30|656.1|648.5|656.08|648.48|656.13|648.53|656.08|648.48|6
1653558880000|2022-05-26 09:54:40|656.09|648.49|656.09|648.49|656.11|648.51|656.09|648.49|15
1653558890000|2022-05-26 09:54:50|656.1|648.5|656.1|648.5|656.13|648.53|656.09|648.49|16
1653558900000|2022-05-26 09:55:00|656.09|648.49|656.09|648.49|656.09|648.49|656.09|648.49|1
1653558910000|2022-05-26 09:55:10|656.12|648.52|656.11|648.51|656.12|648.52|656.11|648.51|4
1653558920000|2022-05-26 09:55:20|656.12|648.52|656.12|648.52|656.15|648.55|656.12|648.52|3
1653558930000|2022-05-26 09:55:30|656.13|648.53|656.12|648.52|656.17|648.57|656.11|648.51|13
1653558940000|2022-05-26 09:55:40|656.16|648.56|656.18|648.58|656.18|648.58|656.14|648.54|9
1653558950000|2022-05-26 09:55:50|656.11|648.51|656.07|648.47|656.11|648.51|656.06|648.46|6
1653558960000|2022-05-26 09:56:00|656.08|648.48|656.14|648.54|656.14|648.54|656.08|648.48|4
1653558970000|2022-05-26 09:56:10|656.11|648.51|656.14|648.54|656.14|648.54|656.09|648.49|7
1653558980000|2022-05-26 09:56:20|656.11|648.51|656.51|648.91|656.51|648.91|656.11|648.51|17
1653558990000|2022-05-26 09:56:30|656.52|648.92|657.38|649.78|657.38|649.78|656.52|648.92|19
1653559000000|2022-05-26 09:56:40|657.39|649.79|657.29|649.69|657.39|649.79|657.28|649.68|10
1653559010000|2022-05-26 09:56:50|657.38|649.78|657.57|649.97|657.65|650.05|657.38|649.78|12
1653559020000|2022-05-26 09:57:00|657.59|649.99|657.46|649.86|657.59|649.99|657.46|649.86|8
1653559030000|2022-05-26 09:57:10|657.31|649.71|656.94|649.34|657.32|649.72|656.92|649.32|19
1653559040000|2022-05-26 09:57:20|656.93|649.33|656.95|649.35|656.97|649.37|656.92|649.32|13
1653559050000|2022-05-26 09:57:30|656.94|649.34|656.86|649.26|656.95|649.35|656.85|649.25|6
1653559060000|2022-05-26 09:57:40|656.85|649.25|656.86|649.26|656.88|649.28|656.84|649.24|14
1653559070000|2022-05-26 09:57:50|656.87|649.27|656.87|649.27|656.87|649.27|656.86|649.26|7
1653559080000|2022-05-26 09:58:00|656.88|649.28|656.88|649.28|656.88|649.28|656.87|649.27|3
1653559090000|2022-05-26 09:58:10|656.87|649.27|657.31|649.71|657.4|649.8|656.84|649.24|16
1653559100000|2022-05-26 09:58:20|657.36|649.76|657.33|649.73|657.36|649.76|657.3|649.7|15
1653559110000|2022-05-26 09:58:30|657.32|649.72|657.31|649.71|657.35|649.75|657.3|649.7|13
1653559120000|2022-05-26 09:58:40|657.33|649.73|657.29|649.69|657.51|649.91|657.29|649.69|18
1653559130000|2022-05-26 09:58:50|657.28|649.68|657.28|649.68|657.29|649.69|657.27|649.67|8
1653559140000|2022-05-26 09:59:00|657.26|649.66|657.45|649.85|657.46|649.86|657.01|649.41|17
1653559150000|2022-05-26 09:59:10|657.44|649.84|657.47|649.87|657.47|649.87|657.43|649.83|12
1653559160000|2022-05-26 09:59:20|657.59|649.99|657.64|650.04|657.64|650.04|657.52|649.92|5
1653559170000|2022-05-26 09:59:30|657.63|650.03|657.33|649.73|657.68|650.08|657.33|649.73|10
1653559180000|2022-05-26 09:59:40|657.31|649.71|657.29|649.69|657.31|649.71|657.29|649.69|5
1653559190000|2022-05-26 09:59:50|657.3|649.7|657.25|649.65|657.3|649.7|657.24|649.64|9
1653559200000|2022-05-26 10:00:00|657.26|649.66|657.1|649.5|657.26|649.66|657.09|649.49|5
1653559210000|2022-05-26 10:00:10|657.09|649.49|657.09|649.49|657.1|649.5|657.08|649.48|8
1653559220000|2022-05-26 10:00:20|657.08|649.48|657.07|649.47|657.1|649.5|657.06|649.46|14
1653559230000|2022-05-26 10:00:30|657.09|649.49|657.06|649.46|657.09|649.49|657.05|649.45|11
1653559240000|2022-05-26 10:00:40|657.05|649.45|656.97|649.37|657.05|649.45|656.97|649.37|5
1653559250000|2022-05-26 10:00:50|656.99|649.39|657.01|649.41|657.01|649.41|656.97|649.37|6
1653559260000|2022-05-26 10:01:00|657|649.4|656.96|649.36|657|649.4|656.93|649.33|8
1653559270000|2022-05-26 10:01:10|656.95|649.35|656.93|649.33|656.96|649.36|656.93|649.33|13
1653559280000|2022-05-26 10:01:20|656.94|649.34|657|649.4|657|649.4|656.94|649.34|2
1653559300000|2022-05-26 10:01:40|657.01|649.41|657|649.4|657.01|649.41|657|649.4|2
1653559310000|2022-05-26 10:01:50|656.98|649.38|656.98|649.38|656.98|649.38|656.98|649.38|1
1653559320000|2022-05-26 10:02:00|656.97|649.37|656.96|649.36|656.98|649.38|656.96|649.36|8
1653559330000|2022-05-26 10:02:10|656.99|649.39|656.85|649.25|656.99|649.39|656.85|649.25|21
1653559340000|2022-05-26 10:02:20|656.86|649.26|656.82|649.22|656.86|649.26|656.78|649.18|15
1653559350000|2022-05-26 10:02:30|656.83|649.23|656.84|649.24|656.88|649.28|656.82|649.22|11
1653559360000|2022-05-26 10:02:40|656.83|649.23|656.83|649.23|656.83|649.23|656.81|649.21|9
1653559370000|2022-05-26 10:02:50|656.82|649.22|656.81|649.21|656.82|649.22|656.81|649.21|8
1653559380000|2022-05-26 10:03:00|656.88|649.28|656.75|649.15|656.89|649.29|656.75|649.15|6
1653559390000|2022-05-26 10:03:10|656.84|649.24|656.75|649.15|656.84|649.24|656.75|649.15|2
1653559400000|2022-05-26 10:03:20|656.82|649.22|656.83|649.23|656.84|649.24|656.82|649.22|4
1653559410000|2022-05-26 10:03:30|656.84|649.24|656.93|649.33|656.93|649.33|656.84|649.24|6
1653559420000|2022-05-26 10:03:40|656.86|649.26|657.02|649.42|657.02|649.42|656.86|649.26|4
1653559430000|2022-05-26 10:03:50|657.01|649.41|657.07|649.47|657.07|649.47|657.01|649.41|6
1653559440000|2022-05-26 10:04:00|657.12|649.52|657.07|649.47|657.12|649.52|657.07|649.47|5
1653559470000|2022-05-26 10:04:30|657.13|649.53|657.1|649.5|657.13|649.53|657.1|649.5|3
1653559480000|2022-05-26 10:04:40|657.15|649.55|657.15|649.55|657.15|649.55|657.14|649.54|3
1653559490000|2022-05-26 10:04:50|657.12|649.52|657.56|649.96|657.58|649.98|657.12|649.52|12
1653559500000|2022-05-26 10:05:00|657.57|649.97|657.81|650.21|657.82|650.22|657.54|649.94|6
1653559510000|2022-05-26 10:05:10|657.86|650.26|657.87|650.27|657.94|650.34|657.77|650.17|13
1653559520000|2022-05-26 10:05:20|658.09|650.49|658.1|650.5|658.1|650.5|658.08|650.48|7
1653559530000|2022-05-26 10:05:30|658.2|650.6|658.1|650.5|658.21|650.61|658.1|650.5|9
1653559540000|2022-05-26 10:05:40|658.09|650.49|657.9|650.3|658.13|650.53|657.86|650.26|16
1653559550000|2022-05-26 10:05:50|657.89|650.29|657.81|650.21|657.9|650.3|657.81|650.21|19
1653559560000|2022-05-26 10:06:00|657.8|650.2|657.79|650.19|657.8|650.2|657.72|650.12|14
1653559570000|2022-05-26 10:06:10|657.8|650.2|657.8|650.2|657.87|650.27|657.79|650.19|10
1653559580000|2022-05-26 10:06:20|657.81|650.21|657.81|650.21|657.82|650.22|657.81|650.21|3
1653559590000|2022-05-26 10:06:30|657.8|650.2|657.8|650.2|657.8|650.2|657.8|650.2|1
1653559600000|2022-05-26 10:06:40|657.81|650.21|657.87|650.27|657.87|650.27|657.81|650.21|3
1653559620000|2022-05-26 10:07:00|657.88|650.28|657.93|650.33|657.96|650.36|657.88|650.28|13
1653559630000|2022-05-26 10:07:10|657.92|650.32|657.94|650.34|657.96|650.36|657.92|650.32|11
1653559640000|2022-05-26 10:07:20|657.95|650.35|657.96|650.36|657.96|650.36|657.89|650.29|8
1653559650000|2022-05-26 10:07:30|657.95|650.35|657.94|650.34|657.96|650.36|657.93|650.33|4
1653559660000|2022-05-26 10:07:40|657.93|650.33|657.87|650.27|657.94|650.34|657.86|650.26|8
1653559670000|2022-05-26 10:07:50|657.86|650.26|657.84|650.24|657.87|650.27|657.83|650.23|11
1653559680000|2022-05-26 10:08:00|657.83|650.23|657.88|650.28|657.88|650.28|657.83|650.23|5
1653559690000|2022-05-26 10:08:10|657.87|650.27|657.86|650.26|657.87|650.27|657.86|650.26|2
1653559700000|2022-05-26 10:08:20|657.88|650.28|657.88|650.28|657.88|650.28|657.87|650.27|7
1653559720000|2022-05-26 10:08:40|657.85|650.25|657.88|650.28|657.88|650.28|657.84|650.24|9
1653559730000|2022-05-26 10:08:50|657.9|650.3|657.92|650.32|657.92|650.32|657.9|650.3|2
1653559740000|2022-05-26 10:09:00|657.91|650.31|657.91|650.31|657.91|650.31|657.91|650.31|1
1653559750000|2022-05-26 10:09:10|657.9|650.3|657.89|650.29|657.9|650.3|657.88|650.28|4
1653559760000|2022-05-26 10:09:20|657.88|650.28|657.87|650.27|657.89|650.29|657.87|650.27|5
1653559770000|2022-05-26 10:09:30|657.88|650.28|657.9|650.3|657.9|650.3|657.87|650.27|3
1653559780000|2022-05-26 10:09:40|657.91|650.31|657.91|650.31|657.91|650.31|657.91|650.31|1
1653559790000|2022-05-26 10:09:50|658.01|650.41|658.41|650.81|658.51|650.91|658.01|650.41|14
1653559800000|2022-05-26 10:10:00|658.48|650.88|658.65|651.05|658.65|651.05|658.46|650.86|8
1653559810000|2022-05-26 10:10:10|658.63|651.03|658.88|651.28|658.88|651.28|658.63|651.03|3
1653559820000|2022-05-26 10:10:20|658.87|651.27|658.31|650.71|658.87|651.27|658.26|650.66|13
1653559830000|2022-05-26 10:10:30|658.33|650.73|658.16|650.56|658.39|650.79|658.16|650.56|15
1653559840000|2022-05-26 10:10:40|657.73|650.13|657.31|649.71|657.73|650.13|657.31|649.71|20
1653559850000|2022-05-26 10:10:50|657.3|649.7|657.32|649.72|657.36|649.76|657.3|649.7|8
1653559860000|2022-05-26 10:11:00|657.33|649.73|657.31|649.71|657.33|649.73|657.29|649.69|14
1653559870000|2022-05-26 10:11:10|657.33|649.73|657.32|649.72|657.34|649.74|657.31|649.71|16
1653559880000|2022-05-26 10:11:20|657.33|649.73|657.36|649.76|657.38|649.78|657.32|649.72|13
1653559890000|2022-05-26 10:11:30|657.35|649.75|657.33|649.73|657.35|649.75|657.33|649.73|3
1653559900000|2022-05-26 10:11:40|657.35|649.75|657.32|649.72|657.35|649.75|657.32|649.72|3
1653559910000|2022-05-26 10:11:50|657.34|649.74|657.32|649.72|657.34|649.74|657.32|649.72|4
1653559920000|2022-05-26 10:12:00|657.31|649.71|657.3|649.7|657.32|649.72|657.3|649.7|5
1653559930000|2022-05-26 10:12:10|657.32|649.72|657.17|649.57|657.32|649.72|657.16|649.56|21
1653559940000|2022-05-26 10:12:20|657.16|649.56|657.16|649.56|657.18|649.58|657.16|649.56|14
1653559950000|2022-05-26 10:12:30|657.18|649.58|657.14|649.54|657.18|649.58|657.12|649.52|14
1653559960000|2022-05-26 10:12:40|657.13|649.53|657.15|649.55|657.15|649.55|657.13|649.53|8
1653559970000|2022-05-26 10:12:50|657.14|649.54|657.08|649.48|657.14|649.54|657.07|649.47|8
1653559980000|2022-05-26 10:13:00|657.07|649.47|657.1|649.5|657.1|649.5|657.07|649.47|4
1653559990000|2022-05-26 10:13:10|657.09|649.49|656.99|649.39|657.09|649.49|656.99|649.39|10
1653560000000|2022-05-26 10:13:20|656.98|649.38|656.93|649.33|657.03|649.43|656.92|649.32|14
1653560010000|2022-05-26 10:13:30|656.92|649.32|656.93|649.33|656.94|649.34|656.91|649.31|11
1653560020000|2022-05-26 10:13:40|656.88|649.28|656.85|649.25|656.88|649.28|656.85|649.25|7
1653560030000|2022-05-26 10:13:50|656.84|649.24|656.91|649.31|656.91|649.31|656.78|649.18|6
1653560040000|2022-05-26 10:14:00|656.95|649.35|656.66|649.06|656.95|649.35|656.66|649.06|8
1653560050000|2022-05-26 10:14:10|656.65|649.05|656.67|649.07|656.69|649.09|656.64|649.04|11
1653560060000|2022-05-26 10:14:20|656.66|649.06|656.8|649.2|656.8|649.2|656.64|649.04|4
1653560070000|2022-05-26 10:14:30|656.81|649.21|657.86|650.26|657.86|650.26|656.62|649.02|21
1653560080000|2022-05-26 10:14:40|657.73|650.13|657.69|650.09|657.74|650.14|657.68|650.08|8
1653560090000|2022-05-26 10:14:50|657.7|650.1|657.67|650.07|657.7|650.1|657.67|650.07|6
1653560100000|2022-05-26 10:15:00|657.66|650.06|657.21|649.61|657.77|650.17|657.21|649.61|13
1653560110000|2022-05-26 10:15:10|657.08|649.48|657.08|649.48|657.09|649.49|657|649.4|14
1653560120000|2022-05-26 10:15:20|657.07|649.47|657.06|649.46|657.09|649.49|657.05|649.45|15
1653560130000|2022-05-26 10:15:30|657.05|649.45|657.05|649.45|657.06|649.46|657.04|649.44|11
1653560140000|2022-05-26 10:15:40|657.06|649.46|656.85|649.25|657.06|649.46|656.85|649.25|3
1653560150000|2022-05-26 10:15:50|656.86|649.26|656.9|649.3|656.9|649.3|656.86|649.26|2
1653560160000|2022-05-26 10:16:00|656.91|649.31|656.88|649.28|656.91|649.31|656.88|649.28|3
1653560170000|2022-05-26 10:16:10|656.87|649.27|656.82|649.22|656.88|649.28|656.82|649.22|11
1653560180000|2022-05-26 10:16:20|656.83|649.23|656.8|649.2|656.83|649.23|656.8|649.2|11
1653560190000|2022-05-26 10:16:30|656.81|649.21|656.78|649.18|656.81|649.21|656.78|649.18|6
1653560200000|2022-05-26 10:16:40|656.8|649.2|656.77|649.17|656.8|649.2|656.76|649.16|8
1653560210000|2022-05-26 10:16:50|656.78|649.18|656.77|649.17|656.8|649.2|656.76|649.16|10
1653560220000|2022-05-26 10:17:00|656.78|649.18|656.78|649.18|656.78|649.18|656.78|649.18|1
1653560230000|2022-05-26 10:17:10|656.79|649.19|656.79|649.19|656.79|649.19|656.79|649.19|1
1653560240000|2022-05-26 10:17:20|656.78|649.18|656.78|649.18|656.79|649.19|656.78|649.18|3
1653560260000|2022-05-26 10:17:40|656.77|649.17|656.41|648.81|656.77|649.17|656.41|648.81|6
1653560270000|2022-05-26 10:17:50|656.4|648.8|656.19|648.59|656.41|648.81|656.15|648.55|17
1653560280000|2022-05-26 10:18:00|656.18|648.58|655.94|648.34|656.18|648.58|655.92|648.32|15
1653560290000|2022-05-26 10:18:10|655.93|648.33|655.36|647.76|655.94|648.34|655.34|647.74|16
1653560300000|2022-05-26 10:18:20|655.39|647.79|655.33|647.73|655.39|647.79|655.29|647.69|7
1653560310000|2022-05-26 10:18:30|655.14|647.54|655.14|647.54|655.14|647.54|655.14|647.54|1
1653560320000|2022-05-26 10:18:40|655.13|647.53|655.13|647.53|655.13|647.53|655.13|647.53|1
1653560330000|2022-05-26 10:18:50|655.15|647.55|655.55|647.95|655.56|647.96|655.15|647.55|11
1653560340000|2022-05-26 10:19:00|655.74|648.14|655.79|648.19|655.79|648.19|655.73|648.13|3
1653560350000|2022-05-26 10:19:10|655.8|648.2|655.8|648.2|655.8|648.2|655.8|648.2|1
1653560360000|2022-05-26 10:19:20|655.76|648.16|655.72|648.12|655.76|648.16|655.7|648.1|10
1653560370000|2022-05-26 10:19:30|655.69|648.09|655.69|648.09|655.69|648.09|655.69|648.09|1
1653560380000|2022-05-26 10:19:40|655.7|648.1|655.61|648.01|655.7|648.1|655.61|648.01|5
1653560390000|2022-05-26 10:19:50|655.84|648.24|655.84|648.24|655.84|648.24|655.83|648.23|3
1653560400000|2022-05-26 10:20:00|655.83|648.23|655.84|648.24|655.84|648.24|655.82|648.22|3
1653560410000|2022-05-26 10:20:10|655.85|648.25|655.85|648.25|655.85|648.25|655.84|648.24|3
1653560420000|2022-05-26 10:20:20|655.84|648.24|655.84|648.24|655.84|648.24|655.84|648.24|1
1653560430000|2022-05-26 10:20:30|655.83|648.23|655.83|648.23|655.83|648.23|655.83|648.23|1
1653560440000|2022-05-26 10:20:40|655.82|648.22|655.82|648.22|655.83|648.23|655.82|648.22|5
1653560450000|2022-05-26 10:20:50|655.83|648.23|655.88|648.28|655.88|648.28|655.82|648.22|9
1653560460000|2022-05-26 10:21:00|655.84|648.24|655.75|648.15|655.84|648.24|655.73|648.13|9
1653560470000|2022-05-26 10:21:10|655.71|648.11|655.74|648.14|655.74|648.14|655.71|648.11|4
1653560480000|2022-05-26 10:21:20|655.79|648.19|655.78|648.18|655.79|648.19|655.78|648.18|2
1653560490000|2022-05-26 10:21:30|655.79|648.19|655.79|648.19|655.79|648.19|655.79|648.19|1
1653560500000|2022-05-26 10:21:40|655.78|648.18|655.85|648.25|655.85|648.25|655.78|648.18|8
1653560510000|2022-05-26 10:21:50|655.9|648.3|656.03|648.43|656.03|648.43|655.9|648.3|11
1653560520000|2022-05-26 10:22:00|656.05|648.45|655.99|648.39|656.05|648.45|655.97|648.37|6
1653560530000|2022-05-26 10:22:10|655.98|648.38|655.9|648.3|655.98|648.38|655.9|648.3|5
1653560540000|2022-05-26 10:22:20|655.88|648.28|655.86|648.26|655.89|648.29|655.86|648.26|6
1653560550000|2022-05-26 10:22:30|655.85|648.25|655.91|648.31|655.91|648.31|655.85|648.25|2
1653560560000|2022-05-26 10:22:40|655.9|648.3|655.85|648.25|655.91|648.31|655.85|648.25|6
1653560580000|2022-05-26 10:23:00|655.87|648.27|655.95|648.35|655.95|648.35|655.87|648.27|5
1653560590000|2022-05-26 10:23:10|655.98|648.38|655.99|648.39|655.99|648.39|655.98|648.38|2
1653560600000|2022-05-26 10:23:20|656.02|648.42|655.96|648.36|656.02|648.42|655.96|648.36|5
1653560610000|2022-05-26 10:23:30|655.97|648.37|655.97|648.37|655.97|648.37|655.96|648.36|3
1653560620000|2022-05-26 10:23:40|655.98|648.38|655.98|648.38|655.98|648.38|655.97|648.37|3
1653560640000|2022-05-26 10:24:00|655.97|648.37|656|648.4|656|648.4|655.97|648.37|4
1653560660000|2022-05-26 10:24:20|655.99|648.39|655.98|648.38|656|648.4|655.98|648.38|3
1653560670000|2022-05-26 10:24:30|656.02|648.42|655.98|648.38|656.02|648.42|655.98|648.38|6
1653560680000|2022-05-26 10:24:40|655.95|648.35|655.97|648.37|655.98|648.38|655.95|648.35|3
1653560690000|2022-05-26 10:24:50|655.98|648.38|655.98|648.38|655.98|648.38|655.98|648.38|1
1653560700000|2022-05-26 10:25:00|655.99|648.39|655.94|648.34|655.99|648.39|655.93|648.33|9
1653560710000|2022-05-26 10:25:10|655.95|648.35|656.04|648.44|656.04|648.44|655.94|648.34|5
1653560720000|2022-05-26 10:25:20|655.96|648.36|655.96|648.36|655.96|648.36|655.96|648.36|1
1653560730000|2022-05-26 10:25:30|656.03|648.43|655.91|648.31|656.03|648.43|655.91|648.31|4
1653560740000|2022-05-26 10:25:40|655.94|648.34|655.95|648.35|655.96|648.36|655.94|648.34|4
1653560750000|2022-05-26 10:25:50|655.96|648.36|655.96|648.36|655.96|648.36|655.96|648.36|1
1653560760000|2022-05-26 10:26:00|656.04|648.44|656.03|648.43|656.04|648.44|656.03|648.43|2
1653560770000|2022-05-26 10:26:10|656.02|648.42|655.96|648.36|656.02|648.42|655.96|648.36|2
1653560780000|2022-05-26 10:26:20|655.95|648.35|656.47|648.87|656.47|648.87|655.95|648.35|6
1653560790000|2022-05-26 10:26:30|656.46|648.86|656.78|649.18|656.96|649.36|656.46|648.86|16
1653560810000|2022-05-26 10:26:50|656.76|649.16|657.17|649.57|657.18|649.58|656.76|649.16|12
1653560820000|2022-05-26 10:27:00|657.18|649.58|656.54|648.94|657.28|649.68|656.54|648.94|11
1653560830000|2022-05-26 10:27:10|656.83|649.23|656.2|648.6|656.93|649.33|656.2|648.6|16
1653560840000|2022-05-26 10:27:20|656.19|648.59|656.16|648.56|656.2|648.6|656.16|648.56|6
1653560850000|2022-05-26 10:27:30|656.06|648.46|656.05|648.45|656.06|648.46|656.05|648.45|2
1653560860000|2022-05-26 10:27:40|656.06|648.46|656.05|648.45|656.06|648.46|656.05|648.45|2
1653560870000|2022-05-26 10:27:50|656.02|648.42|656|648.4|656.02|648.42|656|648.4|2
1653560880000|2022-05-26 10:28:00|655.99|648.39|656|648.4|656|648.4|655.99|648.39|4
1653560890000|2022-05-26 10:28:10|655.99|648.39|656.01|648.41|656.01|648.41|655.99|648.39|5
1653560900000|2022-05-26 10:28:20|656|648.4|656|648.4|656.13|648.53|656|648.4|11
1653560910000|2022-05-26 10:28:30|656.01|648.41|655.87|648.27|656.01|648.41|655.87|648.27|13
1653560920000|2022-05-26 10:28:40|655.86|648.26|655.82|648.22|655.88|648.28|655.81|648.21|10
1653560930000|2022-05-26 10:28:50|655.83|648.23|655.75|648.15|655.83|648.23|655.71|648.11|3
1653560940000|2022-05-26 10:29:00|655.72|648.12|655.14|647.54|655.72|648.12|655.14|647.54|9
1653560950000|2022-05-26 10:29:10|655.12|647.52|655.13|647.53|655.18|647.58|655.12|647.52|17
1653560960000|2022-05-26 10:29:20|655.14|647.54|655.14|647.54|655.15|647.55|655.12|647.52|5
1653560970000|2022-05-26 10:29:30|655.12|647.52|655.11|647.51|655.13|647.53|655.09|647.49|10
1653560980000|2022-05-26 10:29:40|655.09|647.49|655.12|647.52|655.12|647.52|655.09|647.49|6
1653560990000|2022-05-26 10:29:50|655.13|647.53|655.12|647.52|655.13|647.53|655.12|647.52|2
1653561000000|2022-05-26 10:30:00|655.14|647.54|655.14|647.54|655.14|647.54|655.14|647.54|1
1653561010000|2022-05-26 10:30:10|655.15|647.55|655.84|648.24|655.84|648.24|655.15|647.55|27
1653561020000|2022-05-26 10:30:20|655.85|648.25|655.9|648.3|656|648.4|655.85|648.25|19
1653561030000|2022-05-26 10:30:30|655.91|648.31|655.93|648.33|655.93|648.33|655.91|648.31|3
1653561040000|2022-05-26 10:30:40|655.88|648.28|656.6|649|656.6|649|655.88|648.28|18
1653561050000|2022-05-26 10:30:50|656.59|648.99|656.56|648.96|656.61|649.01|656.56|648.96|14
1653561060000|2022-05-26 10:31:00|656.61|649.01|656.67|649.07|656.67|649.07|656.58|648.98|13
1653561070000|2022-05-26 10:31:10|656.69|649.09|657.45|649.85|657.49|649.89|656.66|649.06|20
1653561080000|2022-05-26 10:31:20|657.47|649.87|657.82|650.22|657.92|650.32|657.47|649.87|21
1653561090000|2022-05-26 10:31:30|657.81|650.21|657.78|650.18|657.82|650.22|657.75|650.15|16
1653561100000|2022-05-26 10:31:40|657.77|650.17|657.79|650.19|657.8|650.2|657.77|650.17|10
1653561110000|2022-05-26 10:31:50|657.78|650.18|657.64|650.04|657.8|650.2|657.63|650.03|11
1653561120000|2022-05-26 10:32:00|657.65|650.05|657.54|649.94|657.65|650.05|657.54|649.94|6
1653561130000|2022-05-26 10:32:10|657.55|649.95|657.55|649.95|657.55|649.95|657.54|649.94|5
1653561140000|2022-05-26 10:32:20|657.54|649.94|657.56|649.96|657.6|650|657.54|649.94|12
1653561150000|2022-05-26 10:32:30|657.57|649.97|657.57|649.97|657.58|649.98|657.48|649.88|7
1653561160000|2022-05-26 10:32:40|657.56|649.96|657.6|650|657.66|650.06|657.56|649.96|13
1653561170000|2022-05-26 10:32:50|657.61|650.01|657.25|649.65|657.66|650.06|657.15|649.55|21
1653561180000|2022-05-26 10:33:00|657.24|649.64|656.86|649.26|657.24|649.64|656.84|649.24|16
1653561190000|2022-05-26 10:33:10|656.89|649.29|656.85|649.25|656.9|649.3|656.84|649.24|17
1653561200000|2022-05-26 10:33:20|656.78|649.18|656.81|649.21|656.84|649.24|656.78|649.18|13
1653561210000|2022-05-26 10:33:30|656.8|649.2|656.94|649.34|656.94|649.34|656.79|649.19|17
1653561220000|2022-05-26 10:33:40|656.93|649.33|656.93|649.33|656.93|649.33|656.91|649.31|6
1653561230000|2022-05-26 10:33:50|656.92|649.32|656.87|649.27|656.93|649.33|656.87|649.27|11
1653561240000|2022-05-26 10:34:00|656.88|649.28|656.91|649.31|656.92|649.32|656.88|649.28|9
1653561250000|2022-05-26 10:34:10|656.92|649.32|657.12|649.52|657.13|649.53|656.91|649.31|13
1653561260000|2022-05-26 10:34:20|657.1|649.5|657.5|649.9|657.5|649.9|657.08|649.48|22
1653561270000|2022-05-26 10:34:30|657.51|649.91|657.57|649.97|657.67|650.07|657.51|649.91|7
1653561280000|2022-05-26 10:34:40|657.96|650.36|657.97|650.37|657.97|650.37|657.96|650.36|2
1653561300000|2022-05-26 10:35:00|657.91|650.31|657.84|650.24|658.01|650.41|657.83|650.23|19
1653561310000|2022-05-26 10:35:10|657.71|650.11|657.65|650.05|657.71|650.11|657.52|649.92|6
1653561330000|2022-05-26 10:35:30|657.58|649.98|657.57|649.97|657.58|649.98|657.55|649.95|13
1653561340000|2022-05-26 10:35:40|657.5|649.9|657.49|649.89|657.5|649.9|657.49|649.89|2
1653561350000|2022-05-26 10:35:50|657.48|649.88|657.48|649.88|657.49|649.89|657.48|649.88|3
1653561360000|2022-05-26 10:36:00|657.37|649.77|657.35|649.75|657.4|649.8|657.35|649.75|8
1653561370000|2022-05-26 10:36:10|657.37|649.77|656.65|649.05|657.37|649.77|656.61|649.01|25
1653561380000|2022-05-26 10:36:20|656.68|649.08|656.6|649|656.68|649.08|656.58|648.98|22
1653561390000|2022-05-26 10:36:30|656.61|649.01|656.56|648.96|656.64|649.04|656.56|648.96|20
1653561400000|2022-05-26 10:36:40|656.57|648.97|656.67|649.07|656.72|649.12|656.57|648.97|22
1653561410000|2022-05-26 10:36:50|656.71|649.11|656.52|648.92|656.71|649.11|656.5|648.9|20
1653561420000|2022-05-26 10:37:00|656.53|648.93|656.6|649|656.81|649.21|656.52|648.92|18
1653561430000|2022-05-26 10:37:10|656.61|649.01|656.64|649.04|656.64|649.04|656.59|648.99|9
1653561440000|2022-05-26 10:37:20|656.61|649.01|656.63|649.03|656.65|649.05|656.6|649|8
1653561450000|2022-05-26 10:37:30|656.65|649.05|656.66|649.06|656.66|649.06|656.65|649.05|2
1653561460000|2022-05-26 10:37:40|656.67|649.07|656.77|649.17|656.78|649.18|656.67|649.07|11
1653561470000|2022-05-26 10:37:50|656.78|649.18|656.74|649.14|656.78|649.18|656.74|649.14|11
1653561480000|2022-05-26 10:38:00|656.77|649.17|656.72|649.12|656.77|649.17|656.68|649.08|16
1653561490000|2022-05-26 10:38:10|656.71|649.11|656.69|649.09|656.74|649.14|656.64|649.04|17
1653561500000|2022-05-26 10:38:20|656.68|649.08|656.62|649.02|656.68|649.08|656.62|649.02|6
1653561510000|2022-05-26 10:38:30|656.64|649.04|656.63|649.03|656.65|649.05|656.62|649.02|4
1653561520000|2022-05-26 10:38:40|656.62|649.02|656.69|649.09|656.69|649.09|656.62|649.02|9
1653561530000|2022-05-26 10:38:50|656.68|649.08|656.65|649.05|656.68|649.08|656.65|649.05|2
1653561540000|2022-05-26 10:39:00|656.68|649.08|656.65|649.05|656.7|649.1|656.65|649.05|9
1653561550000|2022-05-26 10:39:10|656.69|649.09|656.73|649.13|656.75|649.15|656.64|649.04|16
1653561560000|2022-05-26 10:39:20|656.74|649.14|656.73|649.13|656.74|649.14|656.72|649.12|8
1653561570000|2022-05-26 10:39:30|656.72|649.12|656.72|649.12|656.72|649.12|656.72|649.12|1
1653561580000|2022-05-26 10:39:40|656.73|649.13|656.77|649.17|656.78|649.18|656.73|649.13|3
1653561590000|2022-05-26 10:39:50|656.78|649.18|656.9|649.3|656.9|649.3|656.74|649.14|11
1653561600000|2022-05-26 10:40:00|656.91|649.31|656.91|649.31|656.91|649.31|656.91|649.31|1
1653561610000|2022-05-26 10:40:10|656.9|649.3|656.88|649.28|656.9|649.3|656.87|649.27|3
1653561620000|2022-05-26 10:40:20|656.87|649.27|656.88|649.28|656.88|649.28|656.87|649.27|4
1653561630000|2022-05-26 10:40:30|656.89|649.29|656.88|649.28|656.89|649.29|656.88|649.28|2
1653561640000|2022-05-26 10:40:40|656.9|649.3|656.77|649.17|656.91|649.31|656.76|649.16|10
1653561650000|2022-05-26 10:40:50|656.76|649.16|656.76|649.16|656.76|649.16|656.72|649.12|3
1653561660000|2022-05-26 10:41:00|656.71|649.11|656.82|649.22|656.82|649.22|656.71|649.11|3
1653561680000|2022-05-26 10:41:20|656.77|649.17|656.82|649.22|656.85|649.25|656.77|649.17|3
1653561700000|2022-05-26 10:41:40|656.78|649.18|656.78|649.18|656.78|649.18|656.78|649.18|1
1653561710000|2022-05-26 10:41:50|656.88|649.28|656.78|649.18|656.91|649.31|656.78|649.18|6
1653561720000|2022-05-26 10:42:00|656.79|649.19|656.3|648.7|656.79|649.19|656.3|648.7|10
1653561730000|2022-05-26 10:42:10|656.28|648.68|655.98|648.38|656.28|648.68|655.98|648.38|5
1653561740000|2022-05-26 10:42:20|656.06|648.46|656.06|648.46|656.06|648.46|656.06|648.46|1
1653561760000|2022-05-26 10:42:40|656.05|648.45|655.88|648.28|656.07|648.47|655.87|648.27|13
1653561770000|2022-05-26 10:42:50|655.87|648.27|655.78|648.18|655.88|648.28|655.78|648.18|7
1653561780000|2022-05-26 10:43:00|655.81|648.21|655.74|648.14|655.81|648.21|655.74|648.14|5
1653561790000|2022-05-26 10:43:10|655.75|648.15|655.74|648.14|655.75|648.15|655.74|648.14|4
1653561800000|2022-05-26 10:43:20|655.73|648.13|655.73|648.13|655.74|648.14|655.73|648.13|3
1653561810000|2022-05-26 10:43:30|655.74|648.14|655.73|648.13|655.74|648.14|655.73|648.13|6
1653561820000|2022-05-26 10:43:40|655.74|648.14|655.73|648.13|655.75|648.15|655.73|648.13|6
1653561840000|2022-05-26 10:44:00|655.69|648.09|655.69|648.09|655.69|648.09|655.69|648.09|1
1653561850000|2022-05-26 10:44:10|655.71|648.11|655.7|648.1|655.71|648.11|655.7|648.1|2
1653561860000|2022-05-26 10:44:20|655.71|648.11|655.7|648.1|655.71|648.11|655.7|648.1|2
1653561870000|2022-05-26 10:44:30|655.73|648.13|655.79|648.19|655.79|648.19|655.73|648.13|6
1653561880000|2022-05-26 10:44:40|655.89|648.29|655.67|648.07|655.89|648.29|655.66|648.06|18
1653561890000|2022-05-26 10:44:50|655.61|648.01|655.62|648.02|655.65|648.05|655.59|647.99|8
1653561900000|2022-05-26 10:45:00|655.61|648.01|655.49|647.89|655.66|648.06|655.49|647.89|4
1653561910000|2022-05-26 10:45:10|655.4|647.8|655.09|647.49|655.4|647.8|655.09|647.49|12
1653561920000|2022-05-26 10:45:20|655.06|647.46|654.82|647.22|655.06|647.46|654.72|647.12|20
1653561930000|2022-05-26 10:45:30|654.81|647.21|654.79|647.19|654.82|647.22|654.79|647.19|4
1653561950000|2022-05-26 10:45:50|654.84|647.24|654.84|647.24|654.88|647.28|654.84|647.24|6
1653561960000|2022-05-26 10:46:00|654.85|647.25|654.97|647.37|654.97|647.37|654.77|647.17|10
1653561970000|2022-05-26 10:46:10|654.98|647.38|655.01|647.41|655.03|647.43|654.98|647.38|8
1653561980000|2022-05-26 10:46:20|655|647.4|655.53|647.93|655.53|647.93|655|647.4|10
1653561990000|2022-05-26 10:46:30|655.54|647.94|655.54|647.94|655.54|647.94|655.52|647.92|4
1653562000000|2022-05-26 10:46:40|655.55|647.95|655.53|647.93|655.55|647.95|655.53|647.93|2
1653562010000|2022-05-26 10:46:50|655.54|647.94|655.51|647.91|655.54|647.94|655.5|647.9|10
1653562020000|2022-05-26 10:47:00|655.57|647.97|655.6|648|655.6|648|655.53|647.93|9
1653562030000|2022-05-26 10:47:10|655.61|648.01|655.8|648.2|655.81|648.21|655.59|647.99|6
1653562040000|2022-05-26 10:47:20|655.79|648.19|655.75|648.15|655.79|648.19|655.75|648.15|3
1653562050000|2022-05-26 10:47:30|655.76|648.16|655.75|648.15|655.76|648.16|655.75|648.15|2
1653562060000|2022-05-26 10:47:40|655.76|648.16|655.76|648.16|655.76|648.16|655.76|648.16|1
1653562070000|2022-05-26 10:47:50|655.8|648.2|655.79|648.19|655.82|648.22|655.79|648.19|6
1653562080000|2022-05-26 10:48:00|655.82|648.22|655.73|648.13|655.82|648.22|655.73|648.13|2
1653562090000|2022-05-26 10:48:10|655.74|648.14|655.77|648.17|655.77|648.17|655.72|648.12|5
1653562100000|2022-05-26 10:48:20|655.78|648.18|655.99|648.39|655.99|648.39|655.78|648.18|9
1653562110000|2022-05-26 10:48:30|656|648.4|655.96|648.36|656|648.4|655.96|648.36|3
1653562120000|2022-05-26 10:48:40|655.95|648.35|655.96|648.36|655.97|648.37|655.95|648.35|4
1653562130000|2022-05-26 10:48:50|655.95|648.35|655.93|648.33|655.96|648.36|655.93|648.33|4
1653562140000|2022-05-26 10:49:00|655.96|648.36|655.95|648.35|655.96|648.36|655.95|648.35|2
1653562150000|2022-05-26 10:49:10|655.96|648.36|655.95|648.35|655.96|648.36|655.95|648.35|2
1653562160000|2022-05-26 10:49:20|655.96|648.36|655.97|648.37|656|648.4|655.96|648.36|7
1653562180000|2022-05-26 10:49:40|656.03|648.43|656.03|648.43|656.04|648.44|656.03|648.43|5
1653562190000|2022-05-26 10:49:50|656.04|648.44|656.04|648.44|656.04|648.44|656.04|648.44|1
1653562200000|2022-05-26 10:50:00|656.09|648.49|656.09|648.49|656.13|648.53|656.08|648.48|4
1653562210000|2022-05-26 10:50:10|656.1|648.5|656.1|648.5|656.1|648.5|656.08|648.48|4
1653562220000|2022-05-26 10:50:20|656.08|648.48|656.08|648.48|656.09|648.49|656.08|648.48|3
1653562230000|2022-05-26 10:50:30|656.11|648.51|656.27|648.67|656.27|648.67|656.08|648.48|5
1653562240000|2022-05-26 10:50:40|656.48|648.88|656.46|648.86|656.49|648.89|656.44|648.84|11
1653562250000|2022-05-26 10:50:50|656.45|648.85|656.47|648.87|656.47|648.87|656.45|648.85|2
1653562260000|2022-05-26 10:51:00|656.48|648.88|656.59|648.99|656.59|648.99|656.45|648.85|8
1653562270000|2022-05-26 10:51:10|656.58|648.98|656.6|649|656.6|649|656.57|648.97|4
1653562280000|2022-05-26 10:51:20|656.59|648.99|656.59|648.99|656.59|648.99|656.59|648.99|1
1653562300000|2022-05-26 10:51:40|656.6|649|656.69|649.09|656.69|649.09|656.6|649|2
1653562310000|2022-05-26 10:51:50|656.68|649.08|656.73|649.13|656.74|649.14|656.67|649.07|5
1653562320000|2022-05-26 10:52:00|656.71|649.11|656.17|648.57|656.71|649.11|656.17|648.57|9
1653562330000|2022-05-26 10:52:10|656.03|648.43|656|648.4|656.03|648.43|655.99|648.39|7
1653562340000|2022-05-26 10:52:20|656.01|648.41|655.87|648.27|656.02|648.42|655.87|648.27|10
1653562350000|2022-05-26 10:52:30|655.86|648.26|655.76|648.16|655.89|648.29|655.76|648.16|21
1653562360000|2022-05-26 10:52:40|655.77|648.17|655.83|648.23|655.83|648.23|655.75|648.15|11
1653562370000|2022-05-26 10:52:50|655.81|648.21|655.82|648.22|655.83|648.23|655.81|648.21|4
1653562380000|2022-05-26 10:53:00|655.91|648.31|655.94|648.34|655.94|648.34|655.91|648.31|5
1653562390000|2022-05-26 10:53:10|655.95|648.35|655.94|648.34|656.02|648.42|655.93|648.33|5
1653562400000|2022-05-26 10:53:20|655.95|648.35|656.4|648.8|656.43|648.83|655.95|648.35|8
1653562410000|2022-05-26 10:53:30|656.33|648.73|656.39|648.79|656.39|648.79|656.33|648.73|3
1653562420000|2022-05-26 10:53:40|656.29|648.69|656.24|648.64|656.56|648.96|656.24|648.64|6
1653562430000|2022-05-26 10:53:50|656.54|648.94|656.53|648.93|656.55|648.95|656.53|648.93|9
1653562440000|2022-05-26 10:54:00|656.89|649.29|656.89|649.29|656.89|649.29|656.89|649.29|1
1653562460000|2022-05-26 10:54:20|656.9|649.3|656.9|649.3|656.9|649.3|656.9|649.3|1
1653562470000|2022-05-26 10:54:30|656.92|649.32|656.92|649.32|656.92|649.32|656.92|649.32|1
1653562480000|2022-05-26 10:54:40|656.91|649.31|656.86|649.26|656.91|649.31|656.86|649.26|7
1653562490000|2022-05-26 10:54:50|656.85|649.25|656.07|648.47|656.85|649.25|656.03|648.43|17
1653562500000|2022-05-26 10:55:00|656.08|648.48|655.8|648.2|656.08|648.48|655.77|648.17|11
1653562510000|2022-05-26 10:55:10|655.79|648.19|655.78|648.18|655.8|648.2|655.76|648.16|10
1653562520000|2022-05-26 10:55:20|655.8|648.2|655.82|648.22|655.82|648.22|655.78|648.18|5
1653562530000|2022-05-26 10:55:30|655.84|648.24|655.91|648.31|655.91|648.31|655.84|648.24|5
1653562540000|2022-05-26 10:55:40|655.89|648.29|655.83|648.23|655.89|648.29|655.83|648.23|8
1653562550000|2022-05-26 10:55:50|655.82|648.22|655.79|648.19|655.82|648.22|655.76|648.16|9
1653562560000|2022-05-26 10:56:00|655.81|648.21|655.92|648.32|655.92|648.32|655.81|648.21|10
1653562570000|2022-05-26 10:56:10|655.96|648.36|656.74|649.14|656.74|649.14|655.96|648.36|20
1653562580000|2022-05-26 10:56:20|656.73|649.13|656.83|649.23|656.84|649.24|656.73|649.13|8
1653562590000|2022-05-26 10:56:30|656.84|649.24|656.85|649.25|656.89|649.29|656.83|649.23|12
1653562600000|2022-05-26 10:56:40|656.72|649.12|656.67|649.07|656.84|649.24|656.67|649.07|14
1653562610000|2022-05-26 10:56:50|656.68|649.08|656.17|648.57|656.68|649.08|656.17|648.57|11
1653562620000|2022-05-26 10:57:00|656.16|648.56|656.13|648.53|656.16|648.56|656.04|648.44|5
1653562630000|2022-05-26 10:57:10|656.01|648.41|656.36|648.76|656.38|648.78|656.01|648.41|12
1653562640000|2022-05-26 10:57:20|656.38|648.78|656.4|648.8|656.41|648.81|656.38|648.78|8
1653562650000|2022-05-26 10:57:30|656.41|648.81|656.4|648.8|656.42|648.82|656.4|648.8|9
1653562660000|2022-05-26 10:57:40|656.41|648.81|656.59|648.99|656.59|648.99|656.4|648.8|6
1653562670000|2022-05-26 10:57:50|656.56|648.96|656.55|648.95|656.6|649|656.55|648.95|7
1653562680000|2022-05-26 10:58:00|656.56|648.96|656.6|649|656.6|649|656.56|648.96|5
1653562690000|2022-05-26 10:58:10|656.59|648.99|656.6|649|656.6|649|656.59|648.99|2
1653562700000|2022-05-26 10:58:20|656.59|648.99|656.1|648.5|656.6|649|656.1|648.5|13
1653562710000|2022-05-26 10:58:30|655.94|648.34|655.93|648.33|655.96|648.36|655.91|648.31|13
1653562720000|2022-05-26 10:58:40|655.92|648.32|655.92|648.32|655.93|648.33|655.92|648.32|3
1653562730000|2022-05-26 10:58:50|655.93|648.33|655.92|648.32|655.94|648.34|655.87|648.27|10
1653562740000|2022-05-26 10:59:00|655.91|648.31|655.82|648.22|655.94|648.34|655.82|648.22|12
1653562750000|2022-05-26 10:59:10|655.81|648.21|655.81|648.21|655.81|648.21|655.8|648.2|3
1653562760000|2022-05-26 10:59:20|655.77|648.17|655.78|648.18|655.78|648.18|655.72|648.12|12
1653562770000|2022-05-26 10:59:30|655.77|648.17|655.7|648.1|655.81|648.21|655.69|648.09|20
1653562780000|2022-05-26 10:59:40|655.69|648.09|655.68|648.08|655.72|648.12|655.68|648.08|8
1653562790000|2022-05-26 10:59:50|655.69|648.09|655.69|648.09|655.69|648.09|655.69|648.09|1
1653562800000|2022-05-26 11:00:00|655.68|648.08|654.97|647.37|655.68|648.08|654.97|647.37|17
1653562810000|2022-05-26 11:00:10|654.98|647.38|655.63|648.03|655.63|648.03|654.91|647.31|13
1653562820000|2022-05-26 11:00:20|655.67|648.07|655.98|648.38|655.98|648.38|655.67|648.07|14
1653562830000|2022-05-26 11:00:30|655.94|648.34|655.98|648.38|655.99|648.39|655.93|648.33|9
1653562840000|2022-05-26 11:00:40|655.97|648.37|655.99|648.39|655.99|648.39|655.92|648.32|8
1653562860000|2022-05-26 11:01:00|656.05|648.45|656.04|648.44|656.05|648.45|656.04|648.44|2
1653562880000|2022-05-26 11:01:20|656.05|648.45|656.04|648.44|656.05|648.45|656.04|648.44|2
1653562910000|2022-05-26 11:01:50|656.05|648.45|656.05|648.45|656.05|648.45|656.05|648.45|1
1653562920000|2022-05-26 11:02:00|656.03|648.43|656.03|648.43|656.03|648.43|656.03|648.43|1
1653562930000|2022-05-26 11:02:10|656.02|648.42|656.05|648.45|656.05|648.45|656.02|648.42|4
1653562940000|2022-05-26 11:02:20|656.06|648.46|656.6|649|656.6|649|656.06|648.46|16
1653562950000|2022-05-26 11:02:30|656.5|648.9|655.23|647.63|656.5|648.9|655.21|647.61|23
1653562960000|2022-05-26 11:02:40|655.24|647.64|655.14|647.54|655.24|647.64|655.09|647.49|14
1653562970000|2022-05-26 11:02:50|655.13|647.53|655.1|647.5|655.14|647.54|655.09|647.49|7
1653562980000|2022-05-26 11:03:00|654.8|647.2|654.78|647.18|654.87|647.27|654.76|647.16|15
1653562990000|2022-05-26 11:03:10|654.77|647.17|654.24|646.64|654.78|647.18|654.22|646.62|16
1653563000000|2022-05-26 11:03:20|654.23|646.63|654.19|646.59|654.25|646.65|654.19|646.59|14
1653563010000|2022-05-26 11:03:30|654.18|646.58|654.14|646.54|654.2|646.6|654.14|646.54|20
1653563020000|2022-05-26 11:03:40|654.13|646.53|654.08|646.48|654.13|646.53|654.07|646.47|8
1653563030000|2022-05-26 11:03:50|654.07|646.47|654.11|646.51|654.12|646.52|654.07|646.47|12
1653563040000|2022-05-26 11:04:00|654.12|646.52|654.12|646.52|654.13|646.53|654.11|646.51|11
1653563050000|2022-05-26 11:04:10|654.11|646.51|654.46|646.86|654.46|646.86|653.97|646.37|16
1653563060000|2022-05-26 11:04:20|654.45|646.85|654.47|646.87|654.48|646.88|654.43|646.83|15
1653563070000|2022-05-26 11:04:30|654.46|646.86|654.45|646.85|654.51|646.91|654.44|646.84|17
1653563080000|2022-05-26 11:04:40|654.5|646.9|654.48|646.88|654.52|646.92|654.48|646.88|13
1653563090000|2022-05-26 11:04:50|654.5|646.9|654.25|646.65|654.5|646.9|654.21|646.61|16
1653563100000|2022-05-26 11:05:00|654.26|646.66|654.43|646.83|654.44|646.84|654.24|646.64|13
1653563110000|2022-05-26 11:05:10|654.44|646.84|654.42|646.82|654.46|646.86|654.42|646.82|11
1653563120000|2022-05-26 11:05:20|654.41|646.81|654.41|646.81|654.41|646.81|654.41|646.81|1
1653563130000|2022-05-26 11:05:30|654.4|646.8|654.39|646.79|654.41|646.81|654.38|646.78|10
1653563140000|2022-05-26 11:05:40|654.38|646.78|654.38|646.78|654.38|646.78|654.38|646.78|1
1653563150000|2022-05-26 11:05:50|654.39|646.79|654.38|646.78|654.39|646.79|654.37|646.77|6
1653563160000|2022-05-26 11:06:00|654.37|646.77|654.38|646.78|654.39|646.79|654.37|646.77|6
1653563170000|2022-05-26 11:06:10|654.39|646.79|654.32|646.72|654.39|646.79|654.32|646.72|6
1653563180000|2022-05-26 11:06:20|654.21|646.61|653.9|646.3|654.21|646.61|653.9|646.3|22
1653563190000|2022-05-26 11:06:30|653.89|646.29|653.28|645.68|653.89|646.29|653.22|645.62|22
1653563200000|2022-05-26 11:06:40|653.31|645.71|653.46|645.86|653.52|645.92|653.31|645.71|14
1653563210000|2022-05-26 11:06:50|653.45|645.85|653.54|645.94|653.54|645.94|653.45|645.85|11
1653563220000|2022-05-26 11:07:00|653.53|645.93|653.57|645.97|653.57|645.97|653.5|645.9|8
1653563230000|2022-05-26 11:07:10|653.54|645.94|653.52|645.92|653.55|645.95|653.52|645.92|5
1653563240000|2022-05-26 11:07:20|653.53|645.93|653.47|645.87|653.59|645.99|653.43|645.83|18
1653563250000|2022-05-26 11:07:30|653.46|645.86|653.2|645.6|653.46|645.86|653.09|645.49|16
1653563260000|2022-05-26 11:07:40|653.21|645.61|652.96|645.36|653.21|645.61|652.93|645.33|23
1653563270000|2022-05-26 11:07:50|652.95|645.35|652.85|645.25|652.95|645.35|652.85|645.25|16
1653563280000|2022-05-26 11:08:00|652.82|645.22|652.6|645|652.84|645.24|652.6|645|17
1653563290000|2022-05-26 11:08:10|652.61|645.01|652.64|645.04|652.67|645.07|652.6|645|15
1653563300000|2022-05-26 11:08:20|652.63|645.03|652.65|645.05|652.71|645.11|652.63|645.03|14
1653563310000|2022-05-26 11:08:30|652.72|645.12|652.64|645.04|652.72|645.12|652.6|645|16
1653563320000|2022-05-26 11:08:40|652.62|645.02|652.71|645.11|652.76|645.16|652.62|645.02|5
1653563330000|2022-05-26 11:08:50|652.7|645.1|652.67|645.07|652.7|645.1|652.66|645.06|6
1653563340000|2022-05-26 11:09:00|652.66|645.06|652.15|644.55|652.68|645.08|651.97|644.37|22
1653563350000|2022-05-26 11:09:10|652.14|644.54|651.39|643.79|652.16|644.56|651.39|643.79|14
1653563360000|2022-05-26 11:09:20|651.4|643.8|650.9|643.3|651.4|643.8|650.9|643.3|20
1653563370000|2022-05-26 11:09:30|650.89|643.29|650.84|643.24|650.92|643.32|650.83|643.23|15
1653563380000|2022-05-26 11:09:40|650.83|643.23|650.88|643.28|650.88|643.28|650.78|643.18|11
1653563390000|2022-05-26 11:09:50|650.86|643.26|650.58|642.98|650.88|643.28|650.56|642.96|14
1653563400000|2022-05-26 11:10:00|650.57|642.97|650.61|643.01|650.63|643.03|650.57|642.97|16
1653563410000|2022-05-26 11:10:10|650.62|643.02|649.78|642.18|650.65|643.05|649.78|642.18|24
1653563420000|2022-05-26 11:10:20|649.77|642.17|646.11|638.51|649.77|642.17|646.11|638.51|36
1653563430000|2022-05-26 11:10:30|646.13|638.53|644.6|637|646.13|638.53|644.38|636.78|32
1653563440000|2022-05-26 11:10:40|644.44|636.84|646.12|638.52|646.12|638.52|644.44|636.84|33
1653563450000|2022-05-26 11:10:50|646.25|638.65|646.02|638.42|646.82|639.22|646.02|638.42|26
1653563460000|2022-05-26 11:11:00|646.03|638.43|645.94|638.34|646.14|638.54|645.91|638.31|25
1653563470000|2022-05-26 11:11:10|645.98|638.38|646.23|638.63|646.24|638.64|645.98|638.38|14
1653563480000|2022-05-26 11:11:20|646.2|638.6|646.06|638.46|646.43|638.83|645.9|638.3|20
1653563490000|2022-05-26 11:11:30|646.12|638.52|646.02|638.42|646.21|638.61|645.84|638.24|30
1653563500000|2022-05-26 11:11:40|646.03|638.43|645.98|638.38|646.04|638.44|645.97|638.37|10
1653563510000|2022-05-26 11:11:50|645.89|638.29|645.85|638.25|645.89|638.29|645.84|638.24|8
1653563520000|2022-05-26 11:12:00|645.84|638.24|646.01|638.41|646.01|638.41|645.84|638.24|8
1653563530000|2022-05-26 11:12:10|646|638.4|646.35|638.75|646.35|638.75|645.87|638.27|15
1653563540000|2022-05-26 11:12:20|646.41|638.81|646.38|638.78|646.47|638.87|646.36|638.76|15
1653563550000|2022-05-26 11:12:30|646.26|638.66|646.55|638.95|646.55|638.95|646.25|638.65|6
1653563560000|2022-05-26 11:12:40|646.56|638.96|646.07|638.47|646.71|639.11|646.07|638.47|19
1653563570000|2022-05-26 11:12:50|646.11|638.51|646.42|638.82|646.42|638.82|646.07|638.47|21
1653563580000|2022-05-26 11:13:00|646.4|638.8|646.87|639.27|647.15|639.55|646.4|638.8|24
1653563590000|2022-05-26 11:13:10|646.86|639.26|647.39|639.79|647.39|639.79|646.86|639.26|19
1653563600000|2022-05-26 11:13:20|647.4|639.8|648.97|641.37|648.97|641.37|647.37|639.77|32
1653563610000|2022-05-26 11:13:30|649.03|641.43|648.84|641.24|649.34|641.74|648.74|641.14|26
1653563620000|2022-05-26 11:13:40|648.45|640.85|648.99|641.39|648.99|641.39|648.43|640.83|14
1653563630000|2022-05-26 11:13:50|648.91|641.31|648.87|641.27|648.98|641.38|648.77|641.17|17
1653563640000|2022-05-26 11:14:00|648.97|641.37|649.09|641.49|649.1|641.5|648.96|641.36|17
1653563650000|2022-05-26 11:14:10|649.1|641.5|649.01|641.41|649.1|641.5|649.01|641.41|10
1653563660000|2022-05-26 11:14:20|649.02|641.42|648.98|641.38|649.03|641.43|648.97|641.37|13
1653563670000|2022-05-26 11:14:30|648.99|641.39|649.59|641.99|649.75|642.15|648.98|641.38|21
1653563680000|2022-05-26 11:14:40|649.6|642|649.97|642.37|650.15|642.55|649.41|641.81|10
1653563690000|2022-05-26 11:14:50|649.83|642.23|650|642.4|650.01|642.41|649.83|642.23|6
1653563700000|2022-05-26 11:15:00|649.91|642.31|649.18|641.58|649.97|642.37|649.14|641.54|32
1653563710000|2022-05-26 11:15:10|649.09|641.49|649.15|641.55|649.15|641.55|649.07|641.47|15
1653563720000|2022-05-26 11:15:20|649.13|641.53|647.07|639.47|649.13|641.53|647.07|639.47|29
1653563730000|2022-05-26 11:15:30|646.89|639.29|647.97|640.37|647.97|640.37|646.18|638.58|38
1653563740000|2022-05-26 11:15:40|648.09|640.49|647.96|640.36|648.79|641.19|647.87|640.27|35
1653563750000|2022-05-26 11:15:50|647.86|640.26|647.25|639.65|647.86|640.26|647.25|639.65|29
1653563760000|2022-05-26 11:16:00|647.27|639.67|648.23|640.63|648.24|640.64|647.25|639.65|27
1653563770000|2022-05-26 11:16:10|648.29|640.69|647.05|639.45|648.68|641.08|647.05|639.45|30
1653563780000|2022-05-26 11:16:20|647.04|639.44|646.98|639.38|647.08|639.48|646.87|639.27|17
1653563790000|2022-05-26 11:16:30|646.93|639.33|647.44|639.84|647.44|639.84|646.93|639.33|17
1653563800000|2022-05-26 11:16:40|647.45|639.85|647.58|639.98|648.42|640.82|647.39|639.79|32
1653563810000|2022-05-26 11:16:50|647.52|639.92|647.24|639.64|647.68|640.08|647.24|639.64|20
1653563820000|2022-05-26 11:17:00|647.23|639.63|647.43|639.83|647.58|639.98|647.09|639.49|29
1653563830000|2022-05-26 11:17:10|647.39|639.79|647.19|639.59|647.63|640.03|647.17|639.57|31
1653563840000|2022-05-26 11:17:20|647.18|639.58|647.18|639.58|647.59|639.99|647.07|639.47|30
1653563850000|2022-05-26 11:17:30|647.19|639.59|647.22|639.62|647.56|639.96|647.11|639.51|16
1653563860000|2022-05-26 11:17:40|647.18|639.58|647.19|639.59|647.29|639.69|647.18|639.58|12
1653563870000|2022-05-26 11:17:50|647.23|639.63|647.59|639.99|647.6|640|647.15|639.55|26
1653563880000|2022-05-26 11:18:00|647.58|639.98|647.61|640.01|647.7|640.1|647.28|639.68|23
1653563890000|2022-05-26 11:18:10|647.62|640.02|647.16|639.56|647.63|640.03|647.16|639.56|24
1653563900000|2022-05-26 11:18:20|647.17|639.57|647.07|639.47|647.17|639.57|647.01|639.41|13
1653563910000|2022-05-26 11:18:30|646.89|639.29|646.92|639.32|646.96|639.36|646.84|639.24|10
1653563920000|2022-05-26 11:18:40|646.97|639.37|646.8|639.2|646.97|639.37|646.6|639|20
1653563930000|2022-05-26 11:18:50|646.81|639.21|647.46|639.86|647.46|639.86|646.8|639.2|18
1653563940000|2022-05-26 11:19:00|647.47|639.87|646.13|638.53|647.47|639.87|646.08|638.48|29
1653563950000|2022-05-26 11:19:10|646.14|638.54|646.6|639|646.61|639.01|646.08|638.48|32
1653563960000|2022-05-26 11:19:20|646.59|638.99|646.17|638.57|646.59|638.99|646.09|638.49|24
1653563970000|2022-05-26 11:19:30|646.16|638.56|646.07|638.47|646.17|638.57|646|638.4|24
1653563980000|2022-05-26 11:19:40|645.99|638.39|645.24|637.64|645.99|638.39|645.21|637.61|17
1653563990000|2022-05-26 11:19:50|645.27|637.67|645.21|637.61|645.29|637.69|645.06|637.46|24
1653564000000|2022-05-26 11:20:00|645.2|637.6|645.26|637.66|645.27|637.67|644.97|637.37|19
1653564010000|2022-05-26 11:20:10|645.25|637.65|645.25|637.65|645.5|637.9|645.25|637.65|19
1653564020000|2022-05-26 11:20:20|645.22|637.62|645.09|637.49|645.23|637.63|645.08|637.48|11
1653564030000|2022-05-26 11:20:30|645.07|637.47|644.59|636.99|645.07|637.47|644.59|636.99|22
1653564040000|2022-05-26 11:20:40|644.62|637.02|643.18|635.58|644.62|637.02|643.02|635.42|28
1653564050000|2022-05-26 11:20:50|643|635.4|644.29|636.69|644.36|636.76|643|635.4|30
1653564060000|2022-05-26 11:21:00|644.3|636.7|644.97|637.37|644.99|637.39|644.18|636.58|18
1653564070000|2022-05-26 11:21:10|645|637.4|645.16|637.56|645.17|637.57|644.84|637.24|24
1653564080000|2022-05-26 11:21:20|645.15|637.55|645.52|637.92|645.58|637.98|644.97|637.37|25
1653564090000|2022-05-26 11:21:30|645.47|637.87|645.14|637.54|645.48|637.88|645.06|637.46|31
1653564100000|2022-05-26 11:21:40|645.15|637.55|644.72|637.12|645.4|637.8|644.58|636.98|29
1653564110000|2022-05-26 11:21:50|644.58|636.98|644.85|637.25|644.85|637.25|644.58|636.98|22
1653564120000|2022-05-26 11:22:00|644.81|637.21|644.24|636.64|644.97|637.37|644.24|636.64|25
1653564130000|2022-05-26 11:22:10|644.23|636.63|644.41|636.81|644.71|637.11|644.2|636.6|28
1653564140000|2022-05-26 11:22:20|644.54|636.94|644.2|636.6|644.54|636.94|644.19|636.59|25
1653564150000|2022-05-26 11:22:30|644.21|636.61|643.1|635.5|644.21|636.61|643.1|635.5|11
1653564160000|2022-05-26 11:22:40|643.09|635.49|643.29|635.69|643.44|635.84|643.09|635.49|19
1653564170000|2022-05-26 11:22:50|643.27|635.67|643.11|635.51|643.27|635.67|643.1|635.5|13
1653564180000|2022-05-26 11:23:00|643.05|635.45|643.04|635.44|643.05|635.45|643.04|635.44|2
1653564190000|2022-05-26 11:23:10|643.05|635.45|642.83|635.23|643.05|635.45|642.83|635.23|7
1653564200000|2022-05-26 11:23:20|642.84|635.24|642.63|635.03|643.02|635.42|642.6|635|11
1653564210000|2022-05-26 11:23:30|642.78|635.18|642.41|634.81|642.8|635.2|642.09|634.49|28
1653564220000|2022-05-26 11:23:40|642.42|634.82|642.4|634.8|642.51|634.91|642.37|634.77|22
1653564230000|2022-05-26 11:23:50|642.68|635.08|644.11|636.51|644.11|636.51|642.68|635.08|24
1653564240000|2022-05-26 11:24:00|644.21|636.61|644.14|636.54|644.21|636.61|643.78|636.18|21
1653564250000|2022-05-26 11:24:10|644.15|636.55|644.52|636.92|644.57|636.97|644.11|636.51|23
1653564260000|2022-05-26 11:24:20|644.57|636.97|644.8|637.2|644.92|637.32|644.57|636.97|27
1653564270000|2022-05-26 11:24:30|644.82|637.22|645.54|637.94|645.54|637.94|644.82|637.22|23
1653564280000|2022-05-26 11:24:40|645.4|637.8|646|638.4|646|638.4|645.35|637.75|16
1653564290000|2022-05-26 11:24:50|645.8|638.2|646.18|638.58|646.18|638.58|645.31|637.71|20
1653564300000|2022-05-26 11:25:00|646.17|638.57|646.02|638.42|646.18|638.58|645.62|638.02|16
1653564310000|2022-05-26 11:25:10|646.01|638.41|645.7|638.1|646.17|638.57|645.59|637.99|26
1653564320000|2022-05-26 11:25:20|645.66|638.06|645.87|638.27|645.89|638.29|645.65|638.05|7
1653564330000|2022-05-26 11:25:30|645.84|638.24|645.97|638.37|645.97|638.37|645.84|638.24|12
1653564340000|2022-05-26 11:25:40|645.96|638.36|645.91|638.31|645.98|638.38|645.85|638.25|19
1653564350000|2022-05-26 11:25:50|645.86|638.26|646.48|638.88|646.48|638.88|645.86|638.26|23
1653564360000|2022-05-26 11:26:00|646.49|638.89|646.54|638.94|646.82|639.22|646.46|638.86|19
1653564370000|2022-05-26 11:26:10|646.53|638.93|647.25|639.65|647.25|639.65|646.53|638.93|24
1653564380000|2022-05-26 11:26:20|647.28|639.68|646.68|639.08|647.36|639.76|646.67|639.07|16
1653564390000|2022-05-26 11:26:30|646.71|639.11|647.27|639.67|647.32|639.72|646.71|639.11|15
1653564400000|2022-05-26 11:26:40|647.24|639.64|647.56|639.96|647.56|639.96|647.24|639.64|16
1653564410000|2022-05-26 11:26:50|647.57|639.97|647.68|640.08|647.68|640.08|647.57|639.97|9
1653564420000|2022-05-26 11:27:00|647.69|640.09|647.71|640.11|647.71|640.11|647.66|640.06|11
1653564430000|2022-05-26 11:27:10|647.7|640.1|647.45|639.85|647.72|640.12|647.16|639.56|27
1653564440000|2022-05-26 11:27:20|647.47|639.87|647.2|639.6|647.52|639.92|647.2|639.6|21
1653564450000|2022-05-26 11:27:30|647.25|639.65|647.49|639.89|647.5|639.9|647.25|639.65|11
1653564460000|2022-05-26 11:27:40|647.52|639.92|647.29|639.69|647.52|639.92|647.29|639.69|9
1653564470000|2022-05-26 11:27:50|647.19|639.59|647.36|639.76|647.48|639.88|647.18|639.58|19
1653564480000|2022-05-26 11:28:00|647.35|639.75|647.35|639.75|647.35|639.75|647.32|639.72|6
1653564490000|2022-05-26 11:28:10|647.37|639.77|647.5|639.9|647.5|639.9|647.33|639.73|12
1653564500000|2022-05-26 11:28:20|647.51|639.91|647.61|640.01|647.66|640.06|647.51|639.91|14
1653564510000|2022-05-26 11:28:30|647.62|640.02|647.66|640.06|647.66|640.06|647.62|640.02|3
1653564520000|2022-05-26 11:28:40|647.67|640.07|647.76|640.16|647.76|640.16|647.66|640.06|4
1653564530000|2022-05-26 11:28:50|647.75|640.15|647.78|640.18|647.78|640.18|647.75|640.15|6
1653564540000|2022-05-26 11:29:00|647.77|640.17|647.88|640.28|647.88|640.28|647.66|640.06|7
1653564550000|2022-05-26 11:29:10|647.81|640.21|647.73|640.13|647.82|640.22|647.72|640.12|4
1653564560000|2022-05-26 11:29:20|647.74|640.14|647.84|640.24|647.91|640.31|647.72|640.12|22
1653564570000|2022-05-26 11:29:30|647.91|640.31|647.84|640.24|647.91|640.31|647.83|640.23|5
1653564580000|2022-05-26 11:29:40|647.85|640.25|648.59|640.99|648.6|641|647.77|640.17|28
1653564590000|2022-05-26 11:29:50|648.75|641.15|649.34|641.74|649.37|641.77|648.69|641.09|33
1653564600000|2022-05-26 11:30:00|649.35|641.75|648.79|641.19|649.49|641.89|648.79|641.19|32
1653564610000|2022-05-26 11:30:10|648.78|641.18|649.4|641.8|649.4|641.8|648.76|641.16|24
1653564620000|2022-05-26 11:30:20|649.44|641.84|649.59|641.99|649.67|642.07|649.44|641.84|27
1653564630000|2022-05-26 11:30:30|649.56|641.96|648.95|641.35|649.56|641.96|648.95|641.35|21
1653564640000|2022-05-26 11:30:40|649|641.4|648.98|641.38|649.4|641.8|648.94|641.34|19
1653564650000|2022-05-26 11:30:50|648.97|641.37|648.99|641.39|648.99|641.39|648.97|641.37|3
1653564660000|2022-05-26 11:31:00|649.02|641.42|648.96|641.36|649.02|641.42|648.96|641.36|13
1653564670000|2022-05-26 11:31:10|648.91|641.31|648.81|641.21|648.96|641.36|648.81|641.21|15
1653564680000|2022-05-26 11:31:20|648.8|641.2|648.16|640.56|648.8|641.2|648.16|640.56|18
1653564690000|2022-05-26 11:31:30|648.13|640.53|648.1|640.5|648.13|640.53|648.1|640.5|5
1653564700000|2022-05-26 11:31:40|648.09|640.49|648.15|640.55|648.17|640.57|648.05|640.45|10
1653564710000|2022-05-26 11:31:50|648.16|640.56|648.54|640.94|648.56|640.96|648.13|640.53|16
1653564720000|2022-05-26 11:32:00|648.48|640.88|648.12|640.52|648.48|640.88|648.03|640.43|21
1653564730000|2022-05-26 11:32:10|648.11|640.51|647.46|639.86|648.11|640.51|647.33|639.73|21
1653564740000|2022-05-26 11:32:20|647.43|639.83|647.2|639.6|647.43|639.83|647.2|639.6|8
1653564750000|2022-05-26 11:32:30|647.22|639.62|647.23|639.63|647.26|639.66|647.21|639.61|7
1653564760000|2022-05-26 11:32:40|647.24|639.64|647.21|639.61|647.25|639.65|647.11|639.51|7
1653564770000|2022-05-26 11:32:50|647.11|639.51|647.39|639.79|647.49|639.89|647.11|639.51|22
1653564780000|2022-05-26 11:33:00|647.4|639.8|647.28|639.68|647.4|639.8|647.22|639.62|14
1653564790000|2022-05-26 11:33:10|647.3|639.7|647.49|639.89|647.55|639.95|647.3|639.7|9
1653564800000|2022-05-26 11:33:20|647.52|639.92|647.14|639.54|647.55|639.95|647.14|639.54|11
1653564810000|2022-05-26 11:33:30|647.11|639.51|647.08|639.48|647.11|639.51|647.06|639.46|7
1653564820000|2022-05-26 11:33:40|647.1|639.5|647.08|639.48|647.11|639.51|647.08|639.48|7
1653564830000|2022-05-26 11:33:50|647.11|639.51|647.11|639.51|647.11|639.51|647.11|639.51|1
1653564840000|2022-05-26 11:34:00|647.1|639.5|647.45|639.85|647.5|639.9|647.1|639.5|13
1653564850000|2022-05-26 11:34:10|647.51|639.91|647.45|639.85|647.51|639.91|647.42|639.82|17
1653564860000|2022-05-26 11:34:20|647.44|639.84|647.17|639.57|647.44|639.84|647.16|639.56|14
1653564870000|2022-05-26 11:34:30|647.1|639.5|647.16|639.56|647.2|639.6|647.1|639.5|9
1653564880000|2022-05-26 11:34:40|647.15|639.55|647.14|639.54|647.15|639.55|647.12|639.52|6
1653564890000|2022-05-26 11:34:50|647.12|639.52|646.93|639.33|647.12|639.52|646.93|639.33|10
1653564900000|2022-05-26 11:35:00|646.9|639.3|645.95|638.35|646.92|639.32|645.95|638.35|20
1653564910000|2022-05-26 11:35:10|645.94|638.34|646.78|639.18|646.78|639.18|645.94|638.34|25
1653564920000|2022-05-26 11:35:20|646.85|639.25|647.38|639.78|647.44|639.84|646.85|639.25|19
1653564930000|2022-05-26 11:35:30|647.37|639.77|647.48|639.88|647.51|639.91|647.18|639.58|10
1653564940000|2022-05-26 11:35:40|647.47|639.87|647.14|639.54|647.52|639.92|647.13|639.53|14
1653564950000|2022-05-26 11:35:50|647.15|639.55|647.03|639.43|647.16|639.56|647.01|639.41|12
1653564960000|2022-05-26 11:36:00|646.98|639.38|646.81|639.21|646.99|639.39|646.79|639.19|13
1653564970000|2022-05-26 11:36:10|646.8|639.2|646.76|639.16|646.8|639.2|645.96|638.36|29
1653564980000|2022-05-26 11:36:20|646.77|639.17|647.16|639.56|647.21|639.61|646.7|639.1|25
1653564990000|2022-05-26 11:36:30|647.17|639.57|647.22|639.62|647.47|639.87|647.17|639.57|19
1653565000000|2022-05-26 11:36:40|647.23|639.63|647.65|640.05|647.65|640.05|647.23|639.63|21
1653565010000|2022-05-26 11:36:50|647.62|640.02|647.51|639.91|647.62|640.02|647.5|639.9|15
1653565020000|2022-05-26 11:37:00|647.44|639.84|647.22|639.62|647.52|639.92|647.22|639.62|23
1653565030000|2022-05-26 11:37:10|647.24|639.64|647.27|639.67|647.5|639.9|647.21|639.61|17
1653565040000|2022-05-26 11:37:20|647.29|639.69|647.3|639.7|647.35|639.75|647.27|639.67|14
1653565050000|2022-05-26 11:37:30|647.31|639.71|647.71|640.11|647.71|640.11|647.28|639.68|22
1653565060000|2022-05-26 11:37:40|647.77|640.17|647.74|640.14|647.81|640.21|647.72|640.12|11
1653565070000|2022-05-26 11:37:50|647.77|640.17|648.08|640.48|648.09|640.49|647.72|640.12|13
1653565080000|2022-05-26 11:38:00|648.14|640.54|648.17|640.57|648.18|640.58|648.14|640.54|11
1653565090000|2022-05-26 11:38:10|648.18|640.58|648.65|641.05|648.66|641.06|648.1|640.5|14
1653565100000|2022-05-26 11:38:20|648.64|641.04|648.08|640.48|648.64|641.04|648.07|640.47|14
1653565110000|2022-05-26 11:38:30|648.05|640.45|648.13|640.53|648.24|640.64|648.02|640.42|15
1653565120000|2022-05-26 11:38:40|648.09|640.49|648.55|640.95|648.55|640.95|648.09|640.49|20
1653565130000|2022-05-26 11:38:50|648.52|640.92|648.53|640.93|648.54|640.94|648.5|640.9|5
1653565140000|2022-05-26 11:39:00|648.52|640.92|648.55|640.95|648.73|641.13|648.26|640.66|27
1653565150000|2022-05-26 11:39:10|648.65|641.05|648.77|641.17|648.95|641.35|648.54|640.94|17
1653565160000|2022-05-26 11:39:20|648.75|641.15|648.79|641.19|648.86|641.26|648.41|640.81|25
1653565170000|2022-05-26 11:39:30|648.81|641.21|648.75|641.15|648.81|641.21|648.75|641.15|12
1653565180000|2022-05-26 11:39:40|648.76|641.16|648.74|641.14|648.77|641.17|648.7|641.1|17
1653565190000|2022-05-26 11:39:50|648.73|641.13|648.75|641.15|648.76|641.16|648.7|641.1|13
1653565200000|2022-05-26 11:40:00|648.76|641.16|648.76|641.16|648.76|641.16|648.76|641.16|1
1653565210000|2022-05-26 11:40:10|648.77|641.17|649.4|641.8|649.4|641.8|648.73|641.13|18
1653565220000|2022-05-26 11:40:20|649.41|641.81|649.5|641.9|649.5|641.9|649.41|641.81|11
1653565230000|2022-05-26 11:40:30|649.51|641.91|649.5|641.9|649.51|641.91|649.49|641.89|4
1653565240000|2022-05-26 11:40:40|649.47|641.87|649.73|642.13|649.73|642.13|649.46|641.86|11
1653565250000|2022-05-26 11:40:50|649.74|642.14|650.36|642.76|650.44|642.84|649.73|642.13|23
1653565260000|2022-05-26 11:41:00|650.35|642.75|650.11|642.51|650.36|642.76|650.09|642.49|20
1653565270000|2022-05-26 11:41:10|650.12|642.52|650.11|642.51|650.16|642.56|650.1|642.5|12
1653565280000|2022-05-26 11:41:20|650.12|642.52|650.12|642.52|650.12|642.52|650.12|642.52|1
1653565290000|2022-05-26 11:41:30|650.08|642.48|650.07|642.47|650.16|642.56|649.94|642.34|16
1653565300000|2022-05-26 11:41:40|650.16|642.56|650.52|642.92|650.55|642.95|650.16|642.56|21
1653565310000|2022-05-26 11:41:50|650.51|642.91|650.7|643.1|650.71|643.11|650.51|642.91|16
1653565320000|2022-05-26 11:42:00|650.71|643.11|650.04|642.44|650.75|643.15|649.98|642.38|26
1653565330000|2022-05-26 11:42:10|650.07|642.47|650.08|642.48|650.09|642.49|650.02|642.42|12
1653565340000|2022-05-26 11:42:20|650.05|642.45|649.87|642.27|650.23|642.63|649.86|642.26|14
1653565350000|2022-05-26 11:42:30|650.12|642.52|650.06|642.46|650.19|642.59|649.98|642.38|23
1653565360000|2022-05-26 11:42:40|650.05|642.45|650.11|642.51|650.11|642.51|650.03|642.43|7
1653565370000|2022-05-26 11:42:50|650.08|642.48|649.94|642.34|650.11|642.51|649.91|642.31|10
1653565380000|2022-05-26 11:43:00|649.93|642.33|649.91|642.31|649.93|642.33|649.88|642.28|9
1653565390000|2022-05-26 11:43:10|649.9|642.3|649.94|642.34|650.03|642.43|649.84|642.24|14
1653565400000|2022-05-26 11:43:20|649.95|642.35|649.98|642.38|650.02|642.42|649.94|642.34|7
1653565410000|2022-05-26 11:43:30|649.97|642.37|649.18|641.58|649.97|642.37|649.16|641.56|26
1653565420000|2022-05-26 11:43:40|649.17|641.57|649.19|641.59|649.2|641.6|649.04|641.44|16
1653565430000|2022-05-26 11:43:50|649.18|641.58|649.15|641.55|649.18|641.58|649.14|641.54|5
1653565440000|2022-05-26 11:44:00|649.16|641.56|648.86|641.26|649.17|641.57|648.86|641.26|14
1653565450000|2022-05-26 11:44:10|648.85|641.25|648.48|640.88|648.85|641.25|648.18|640.58|22
1653565460000|2022-05-26 11:44:20|648.49|640.89|648.62|641.02|648.63|641.03|648.49|640.89|16
1653565470000|2022-05-26 11:44:30|648.63|641.03|648.61|641.01|648.65|641.05|648.61|641.01|9
1653565480000|2022-05-26 11:44:40|648.62|641.02|648.47|640.87|648.66|641.06|648.45|640.85|15
1653565490000|2022-05-26 11:44:50|648.46|640.86|648.37|640.77|648.46|640.86|648.37|640.77|11
1653565500000|2022-05-26 11:45:00|648.34|640.74|647.59|639.99|648.35|640.75|647.21|639.61|30
1653565510000|2022-05-26 11:45:10|647.72|640.12|647.92|640.32|648.11|640.51|647.72|640.12|25
1653565520000|2022-05-26 11:45:20|647.9|640.3|647.93|640.33|648.02|640.42|647.88|640.28|16
1653565530000|2022-05-26 11:45:30|647.97|640.37|648|640.4|648.05|640.45|647.93|640.33|8
1653565540000|2022-05-26 11:45:40|648.01|640.41|648.63|641.03|648.66|641.06|648.01|640.41|22
1653565550000|2022-05-26 11:45:50|648.61|641.01|648.57|640.97|648.61|641.01|648.55|640.95|12
1653565560000|2022-05-26 11:46:00|648.58|640.98|648.64|641.04|648.64|641.04|648.58|640.98|8
1653565570000|2022-05-26 11:46:10|648.67|641.07|648.87|641.27|648.87|641.27|648.61|641.01|20
1653565580000|2022-05-26 11:46:20|648.96|641.36|649.47|641.87|649.48|641.88|648.96|641.36|16
1653565590000|2022-05-26 11:46:30|649.56|641.96|649.56|641.96|649.58|641.98|649.56|641.96|4
1653565600000|2022-05-26 11:46:40|649.58|641.98|649.53|641.93|649.61|642.01|649.52|641.92|9
1653565610000|2022-05-26 11:46:50|649.51|641.91|649.64|642.04|649.7|642.1|649.51|641.91|17
1653565620000|2022-05-26 11:47:00|649.63|642.03|650.43|642.83|650.46|642.86|649.57|641.97|20
1653565630000|2022-05-26 11:47:10|650.45|642.85|649.67|642.07|650.54|642.94|649.67|642.07|28
1653565640000|2022-05-26 11:47:20|649.66|642.06|650.02|642.42|650.02|642.42|649.66|642.06|17
1653565650000|2022-05-26 11:47:30|650.04|642.44|650.29|642.69|650.6|643|650.03|642.43|28
1653565660000|2022-05-26 11:47:40|650.15|642.55|650.58|642.98|650.58|642.98|650.11|642.51|24
1653565670000|2022-05-26 11:47:50|650.56|642.96|650.31|642.71|650.68|643.08|650.26|642.66|22
1653565680000|2022-05-26 11:48:00|650.3|642.7|650.22|642.62|650.32|642.72|650.21|642.61|11
1653565690000|2022-05-26 11:48:10|650.25|642.65|649.96|642.36|650.25|642.65|649.96|642.36|14
1653565700000|2022-05-26 11:48:20|649.95|642.35|649.78|642.18|649.95|642.35|649.3|641.7|23
1653565710000|2022-05-26 11:48:30|649.79|642.19|649.9|642.3|649.94|642.34|649.76|642.16|13
1653565720000|2022-05-26 11:48:40|649.81|642.21|649.63|642.03|649.89|642.29|649.63|642.03|8
1653565730000|2022-05-26 11:48:50|649.62|642.02|649.76|642.16|649.8|642.2|649.44|641.84|21
1653565740000|2022-05-26 11:49:00|649.75|642.15|649.77|642.17|649.82|642.22|649.46|641.86|15
1653565750000|2022-05-26 11:49:10|649.79|642.19|649.44|641.84|649.81|642.21|649.44|641.84|17
1653565760000|2022-05-26 11:49:20|649.54|641.94|649.83|642.23|649.83|642.23|649.47|641.87|12
1653565770000|2022-05-26 11:49:30|649.82|642.22|649.4|641.8|649.82|642.22|649.4|641.8|12
1653565780000|2022-05-26 11:49:40|649.43|641.83|649.42|641.82|649.43|641.83|649.41|641.81|4
1653565790000|2022-05-26 11:49:50|649.41|641.81|649.44|641.84|649.44|641.84|649.34|641.74|12
1653565800000|2022-05-26 11:50:00|649.42|641.82|649.43|641.83|649.66|642.06|649.41|641.81|20
1653565810000|2022-05-26 11:50:10|649.44|641.84|649.35|641.75|649.44|641.84|649.35|641.75|11
1653565820000|2022-05-26 11:50:20|649.31|641.71|649.27|641.67|649.31|641.71|649.26|641.66|5
1653565830000|2022-05-26 11:50:30|649.29|641.69|649.08|641.48|649.29|641.69|648.98|641.38|16
1653565840000|2022-05-26 11:50:40|649.09|641.49|648.13|640.53|649.17|641.57|648.13|640.53|29
1653565850000|2022-05-26 11:50:50|648.08|640.48|648.17|640.57|648.17|640.57|647.86|640.26|14
1653565860000|2022-05-26 11:51:00|648.18|640.58|647.93|640.33|648.18|640.58|647.93|640.33|16
1653565870000|2022-05-26 11:51:10|647.98|640.38|647.99|640.39|648|640.4|647.93|640.33|11
1653565880000|2022-05-26 11:51:20|648|640.4|647.96|640.36|648|640.4|647.92|640.32|9
1653565890000|2022-05-26 11:51:30|647.95|640.35|647.76|640.16|648.01|640.41|647.62|640.02|23
1653565900000|2022-05-26 11:51:40|647.75|640.15|647.75|640.15|647.76|640.16|647.75|640.15|3
1653565910000|2022-05-26 11:51:50|647.74|640.14|647.6|640|647.75|640.15|647.6|640|5
1653565920000|2022-05-26 11:52:00|647.59|639.99|646.99|639.39|647.67|640.07|646.99|639.39|23
1653565930000|2022-05-26 11:52:10|646.98|639.38|647.38|639.78|647.38|639.78|646.8|639.2|16
1653565940000|2022-05-26 11:52:20|647.39|639.79|647.42|639.82|647.48|639.88|647.39|639.79|13
1653565950000|2022-05-26 11:52:30|647.44|639.84|647.44|639.84|647.44|639.84|647.44|639.84|1
1653565960000|2022-05-26 11:52:40|647.46|639.86|647.49|639.89|647.5|639.9|647.46|639.86|7
1653565970000|2022-05-26 11:52:50|647.5|639.9|647.61|640.01|647.62|640.02|647.5|639.9|6
1653565980000|2022-05-26 11:53:00|647.62|640.02|647.59|639.99|647.64|640.04|647.57|639.97|15
1653565990000|2022-05-26 11:53:10|647.6|640|647.65|640.05|647.65|640.05|647.59|639.99|12
1653566000000|2022-05-26 11:53:20|647.66|640.06|647.64|640.04|647.66|640.06|647.64|640.04|11
1653566010000|2022-05-26 11:53:30|647.62|640.02|647.66|640.06|647.66|640.06|647.62|640.02|7
1653566020000|2022-05-26 11:53:40|647.65|640.05|647.66|640.06|647.69|640.09|647.63|640.03|15
1653566030000|2022-05-26 11:53:50|647.63|640.03|647.63|640.03|647.64|640.04|647.63|640.03|3
1653566040000|2022-05-26 11:54:00|647.64|640.04|647.1|639.5|647.64|640.04|647.1|639.5|15
1653566050000|2022-05-26 11:54:10|647.05|639.45|646.79|639.19|647.05|639.45|646.79|639.19|21
1653566060000|2022-05-26 11:54:20|646.85|639.25|646.89|639.29|646.91|639.31|646.74|639.14|11
1653566070000|2022-05-26 11:54:30|646.9|639.3|647.08|639.48|647.08|639.48|646.9|639.3|8
1653566080000|2022-05-26 11:54:40|647.11|639.51|647.59|639.99|647.6|640|647.01|639.41|17
1653566090000|2022-05-26 11:54:50|647.55|639.95|647.57|639.97|647.64|640.04|647.5|639.9|14
1653566100000|2022-05-26 11:55:00|647.55|639.95|647.63|640.03|647.8|640.2|647.35|639.75|17
1653566110000|2022-05-26 11:55:10|647.65|640.05|647.42|639.82|647.65|640.05|647.42|639.82|3
1653566120000|2022-05-26 11:55:20|647.43|639.83|647.48|639.88|647.48|639.88|647.43|639.83|2
1653566130000|2022-05-26 11:55:30|647.47|639.87|647.49|639.89|647.5|639.9|647.47|639.87|9
1653566140000|2022-05-26 11:55:40|647.48|639.88|647.54|639.94|647.54|639.94|647.48|639.88|2
1653566150000|2022-05-26 11:55:50|647.53|639.93|647.45|639.85|647.54|639.94|647.45|639.85|6
1653566170000|2022-05-26 11:56:10|647.44|639.84|647.57|639.97|647.57|639.97|647.44|639.84|17
1653566180000|2022-05-26 11:56:20|647.6|640|648.05|640.45|648.23|640.63|647.6|640|17
1653566190000|2022-05-26 11:56:30|647.97|640.37|647.79|640.19|647.97|640.37|647.66|640.06|18
1653566200000|2022-05-26 11:56:40|647.78|640.18|647.84|640.24|647.85|640.25|647.76|640.16|11
1653566210000|2022-05-26 11:56:50|647.85|640.25|648.23|640.63|648.24|640.64|647.72|640.12|15
1653566220000|2022-05-26 11:57:00|648.24|640.64|648.57|640.97|648.64|641.04|648.24|640.64|22
1653566230000|2022-05-26 11:57:10|648.61|641.01|648.61|641.01|648.61|641.01|648.61|641.01|1
1653566240000|2022-05-26 11:57:20|648.58|640.98|649.34|641.74|649.34|641.74|648.52|640.92|24
1653566250000|2022-05-26 11:57:30|649.35|641.75|648.85|641.25|649.45|641.85|648.79|641.19|20
1653566260000|2022-05-26 11:57:40|648.91|641.31|648.92|641.32|648.93|641.33|648.87|641.27|10
1653566270000|2022-05-26 11:57:50|648.91|641.31|649.29|641.69|649.3|641.7|648.91|641.31|10
1653566280000|2022-05-26 11:58:00|649.28|641.68|649.05|641.45|649.28|641.68|648.9|641.3|19
1653566290000|2022-05-26 11:58:10|649.03|641.43|649.41|641.81|649.41|641.81|649|641.4|21
1653566300000|2022-05-26 11:58:20|649.42|641.82|649.46|641.86|649.49|641.89|649.42|641.82|20
1653566310000|2022-05-26 11:58:30|649.47|641.87|649.41|641.81|649.47|641.87|649.41|641.81|7
1653566320000|2022-05-26 11:58:40|649.39|641.79|649.46|641.86|649.48|641.88|649.39|641.79|10
1653566330000|2022-05-26 11:58:50|649.47|641.87|648.92|641.32|649.49|641.89|648.92|641.32|17
1653566340000|2022-05-26 11:59:00|648.91|641.31|648.96|641.36|648.96|641.36|648.87|641.27|8
1653566350000|2022-05-26 11:59:10|648.95|641.35|648.25|640.65|649.05|641.45|648.25|640.65|16
1653566360000|2022-05-26 11:59:20|648.27|640.67|648.27|640.67|648.27|640.67|648.27|640.67|1
1653566370000|2022-05-26 11:59:30|648.32|640.72|648.74|641.14|648.8|641.2|648.28|640.68|17
1653566380000|2022-05-26 11:59:40|648.79|641.19|647.73|640.13|648.79|641.19|647.46|639.86|26
1653566390000|2022-05-26 11:59:50|647.78|640.18|647.79|640.19|647.8|640.2|647.7|640.1|7
1653566400000|2022-05-26 12:00:00|647.78|640.18|647.58|639.98|647.78|640.18|647.32|639.72|24
1653566410000|2022-05-26 12:00:10|647.59|639.99|647.63|640.03|647.72|640.12|647.59|639.99|11
1653566420000|2022-05-26 12:00:20|647.62|640.02|647.32|639.72|647.62|640.02|647.3|639.7|18
1653566430000|2022-05-26 12:00:30|647.39|639.79|647.88|640.28|648.25|640.65|647.39|639.79|26
1653566440000|2022-05-26 12:00:40|647.84|640.24|647.82|640.22|648.05|640.45|647.78|640.18|24
1653566450000|2022-05-26 12:00:50|647.85|640.25|647.83|640.23|647.85|640.25|647.76|640.16|7
1653566460000|2022-05-26 12:01:00|647.93|640.33|647.78|640.18|648.02|640.42|647.78|640.18|19
1653566470000|2022-05-26 12:01:10|647.77|640.17|647.72|640.12|647.78|640.18|647.7|640.1|10
1653566480000|2022-05-26 12:01:20|647.74|640.14|647.73|640.13|647.79|640.19|647.73|640.13|10
1653566490000|2022-05-26 12:01:30|647.74|640.14|647.32|639.72|647.74|640.14|647.32|639.72|15
1653566500000|2022-05-26 12:01:40|647.31|639.71|647.21|639.61|647.31|639.71|647.17|639.57|13
1653566510000|2022-05-26 12:01:50|647.09|639.49|647.74|640.14|647.74|640.14|647.09|639.49|28
1653566520000|2022-05-26 12:02:00|647.65|640.05|647.52|639.92|647.65|640.05|647.49|639.89|16
1653566530000|2022-05-26 12:02:10|647.51|639.91|647.63|640.03|647.63|640.03|647.51|639.91|9
1653566540000|2022-05-26 12:02:20|647.64|640.04|647.29|639.69|647.64|640.04|647.28|639.68|14
1653566550000|2022-05-26 12:02:30|647.28|639.68|647.16|639.56|647.29|639.69|647.16|639.56|15
1653566560000|2022-05-26 12:02:40|647.19|639.59|647.21|639.61|647.21|639.61|647.19|639.59|4
1653566570000|2022-05-26 12:02:50|647.22|639.62|647.62|640.02|647.66|640.06|647.22|639.62|15
1653566580000|2022-05-26 12:03:00|647.65|640.05|647.16|639.56|647.65|640.05|647.16|639.56|15
1653566590000|2022-05-26 12:03:10|647.17|639.57|647.53|639.93|647.53|639.93|647.15|639.55|14
1653566600000|2022-05-26 12:03:20|647.51|639.91|647.14|639.54|647.51|639.91|647.14|639.54|7
1653566610000|2022-05-26 12:03:30|647.17|639.57|647.37|639.77|647.46|639.86|647.1|639.5|15
1653566620000|2022-05-26 12:03:40|647.36|639.76|647.58|639.98|647.58|639.98|647.3|639.7|12
1653566630000|2022-05-26 12:03:50|647.59|639.99|647.59|639.99|647.6|640|647.57|639.97|11
1653566640000|2022-05-26 12:04:00|647.56|639.96|647.42|639.82|647.57|639.97|647.29|639.69|19
1653566650000|2022-05-26 12:04:10|647.38|639.78|647.58|639.98|647.6|640|647.28|639.68|17
1653566660000|2022-05-26 12:04:20|647.57|639.97|647.57|639.97|647.58|639.98|647.52|639.92|15
1653566670000|2022-05-26 12:04:30|647.58|639.98|647.63|640.03|647.63|640.03|647.58|639.98|14
1653566680000|2022-05-26 12:04:40|647.62|640.02|647.87|640.27|647.87|640.27|647.61|640.01|5
1653566700000|2022-05-26 12:05:00|647.85|640.25|647.83|640.23|647.85|640.25|647.83|640.23|3
1653566730000|2022-05-26 12:05:30|647.82|640.22|647.6|640|647.83|640.23|647.6|640|6
1653566740000|2022-05-26 12:05:40|647.61|640.01|647.6|640|647.61|640.01|647.6|640|2
1653566750000|2022-05-26 12:05:50|647.59|639.99|647.6|640|647.6|640|647.59|639.99|4
1653566760000|2022-05-26 12:06:00|647.65|640.05|647.65|640.05|647.68|640.08|647.65|640.05|4
1653566770000|2022-05-26 12:06:10|647.64|640.04|647.64|640.04|647.64|640.04|647.63|640.03|3
1653566780000|2022-05-26 12:06:20|647.65|640.05|647.65|640.05|647.65|640.05|647.65|640.05|1
1653566790000|2022-05-26 12:06:30|647.64|640.04|647.62|640.02|647.65|640.05|647.61|640.01|7
1653566800000|2022-05-26 12:06:40|647.64|640.04|648.38|640.78|648.38|640.78|647.6|640|20
1653566810000|2022-05-26 12:06:50|648.37|640.77|647.81|640.21|648.37|640.77|647.77|640.17|13
1653566820000|2022-05-26 12:07:00|647.86|640.26|648.28|640.68|648.28|640.68|647.84|640.24|18
1653566830000|2022-05-26 12:07:10|648.32|640.72|647.92|640.32|648.33|640.73|647.88|640.28|24
1653566840000|2022-05-26 12:07:20|647.91|640.31|648.38|640.78|648.62|641.02|647.91|640.31|23
1653566850000|2022-05-26 12:07:30|648.39|640.79|648.51|640.91|648.57|640.97|648.3|640.7|26
1653566860000|2022-05-26 12:07:40|648.59|640.99|648.54|640.94|648.67|641.07|648.53|640.93|17
1653566870000|2022-05-26 12:07:50|648.55|640.95|648.46|640.86|648.55|640.95|648.46|640.86|3
1653566880000|2022-05-26 12:08:00|648.41|640.81|648.1|640.5|648.41|640.81|648.06|640.46|20
1653566890000|2022-05-26 12:08:10|648.23|640.63|648.2|640.6|648.46|640.86|648.13|640.53|24
1653566900000|2022-05-26 12:08:20|648.21|640.61|648.22|640.62|648.27|640.67|648.2|640.6|18
1653566910000|2022-05-26 12:08:30|648.25|640.65|648.13|640.53|648.27|640.67|648.12|640.52|19
1653566920000|2022-05-26 12:08:40|648.18|640.58|647.54|639.94|648.19|640.59|647.37|639.77|27
1653566930000|2022-05-26 12:08:50|647.53|639.93|647.74|640.14|647.84|640.24|647.53|639.93|13
1653566940000|2022-05-26 12:09:00|647.91|640.31|648.29|640.69|648.45|640.85|647.73|640.13|22
1653566950000|2022-05-26 12:09:10|648.26|640.66|648.18|640.58|648.34|640.74|648.18|640.58|12
1653566960000|2022-05-26 12:09:20|648.19|640.59|648.19|640.59|648.2|640.6|648.18|640.58|7
1653566970000|2022-05-26 12:09:30|648.2|640.6|648.04|640.44|648.2|640.6|648.02|640.42|17
1653566980000|2022-05-26 12:09:40|648.05|640.45|647.82|640.22|648.05|640.45|647.82|640.22|16
1653566990000|2022-05-26 12:09:50|647.81|640.21|647.8|640.2|647.84|640.24|647.79|640.19|14
1653567000000|2022-05-26 12:10:00|647.81|640.21|647.19|639.59|647.81|640.21|647.03|639.43|18
1653567010000|2022-05-26 12:10:10|647.21|639.61|647.59|639.99|647.6|640|647.21|639.61|21
1653567020000|2022-05-26 12:10:20|647.66|640.06|648.02|640.42|648.02|640.42|647.66|640.06|11
1653567030000|2022-05-26 12:10:30|648.09|640.49|648.42|640.82|648.42|640.82|647.99|640.39|18
1653567040000|2022-05-26 12:10:40|648.43|640.83|648.67|641.07|648.67|641.07|648.3|640.7|19
1653567050000|2022-05-26 12:10:50|648.66|641.06|649.59|641.99|649.59|641.99|648.4|640.8|24
1653567060000|2022-05-26 12:11:00|649.39|641.79|649.53|641.93|649.53|641.93|648.9|641.3|25
1653567070000|2022-05-26 12:11:10|649.54|641.94|649.89|642.29|649.89|642.29|649.54|641.94|20
1653567080000|2022-05-26 12:11:20|649.87|642.27|650.41|642.81|650.48|642.88|649.79|642.19|28
1653567090000|2022-05-26 12:11:30|650.42|642.82|650.63|643.03|650.71|643.11|650.42|642.82|19
1653567100000|2022-05-26 12:11:40|650.64|643.04|650.65|643.05|650.7|643.1|650.44|642.84|27
1653567110000|2022-05-26 12:11:50|650.59|642.99|650.78|643.18|650.78|643.18|650.51|642.91|23
1653567120000|2022-05-26 12:12:00|650.79|643.19|650.27|642.67|650.87|643.27|650.27|642.67|28
1653567130000|2022-05-26 12:12:10|650.26|642.66|650.46|642.86|650.53|642.93|650.17|642.57|27
1653567140000|2022-05-26 12:12:20|650.45|642.85|650.34|642.74|650.49|642.89|650.03|642.43|18
1653567150000|2022-05-26 12:12:30|650.32|642.72|652|644.4|652.05|644.45|650.32|642.72|33
1653567160000|2022-05-26 12:12:40|652.01|644.41|652.72|645.12|652.75|645.15|652.01|644.41|21
1653567170000|2022-05-26 12:12:50|652.73|645.13|652.86|645.26|653.04|645.44|652.73|645.13|19
1653567180000|2022-05-26 12:13:00|652.87|645.27|652.96|645.36|653.1|645.5|652.86|645.26|12
1653567190000|2022-05-26 12:13:10|652.87|645.27|653.13|645.53|653.56|645.96|652.83|645.23|11
1653567200000|2022-05-26 12:13:20|653.03|645.43|653.18|645.58|653.21|645.61|653.03|645.43|6
1653567210000|2022-05-26 12:13:30|653.02|645.42|654.66|647.06|654.66|647.06|653.02|645.42|27
1653567220000|2022-05-26 12:13:40|654.76|647.16|656.03|648.43|656.25|648.65|654.71|647.11|29
1653567230000|2022-05-26 12:13:50|656.19|648.59|655.6|648|656.19|648.59|655.57|647.97|27
1653567240000|2022-05-26 12:14:00|655.58|647.98|655.73|648.13|655.73|648.13|655.36|647.76|25
1653567250000|2022-05-26 12:14:10|655.91|648.31|655.71|648.11|655.91|648.31|655.59|647.99|22
1653567260000|2022-05-26 12:14:20|655.7|648.1|656.22|648.62|656.3|648.7|655.7|648.1|14
1653567270000|2022-05-26 12:14:30|656.23|648.63|656.65|649.05|656.65|649.05|656.23|648.63|17
1653567280000|2022-05-26 12:14:40|656.64|649.04|656.43|648.83|656.64|649.04|656.43|648.83|17
1653567290000|2022-05-26 12:14:50|656.58|648.98|656.59|648.99|656.59|648.99|656.55|648.95|9
1653567300000|2022-05-26 12:15:00|656.58|648.98|655.86|648.26|656.61|649.01|655.86|648.26|23
1653567310000|2022-05-26 12:15:10|655.85|648.25|655.19|647.59|655.86|648.26|655.18|647.58|16
1653567320000|2022-05-26 12:15:20|655.2|647.6|656.28|648.68|656.28|648.68|655.15|647.55|27
1653567330000|2022-05-26 12:15:30|656.29|648.69|656.13|648.53|656.56|648.96|656.13|648.53|19
1653567340000|2022-05-26 12:15:40|656.15|648.55|656.06|648.46|656.15|648.55|655.97|648.37|14
1653567350000|2022-05-26 12:15:50|656.07|648.47|656.02|648.42|656.07|648.47|655.99|648.39|18
1653567360000|2022-05-26 12:16:00|656.01|648.41|656.01|648.41|656.04|648.44|655.97|648.37|12
1653567370000|2022-05-26 12:16:10|655.9|648.3|655.73|648.13|655.9|648.3|655.24|647.64|22
1653567380000|2022-05-26 12:16:20|655.74|648.14|655.94|648.34|656.02|648.42|655.72|648.12|9
1653567390000|2022-05-26 12:16:30|655.93|648.33|655.86|648.26|655.95|648.35|655.79|648.19|17
1653567400000|2022-05-26 12:16:40|655.87|648.27|655.3|647.7|655.93|648.33|655.19|647.59|24
1653567410000|2022-05-26 12:16:50|655.41|647.81|655.77|648.17|655.77|648.17|655.41|647.81|23
1653567420000|2022-05-26 12:17:00|655.76|648.16|656.35|648.75|656.35|648.75|655.76|648.16|19
1653567430000|2022-05-26 12:17:10|656.34|648.74|655.84|648.24|656.34|648.74|655.67|648.07|25
1653567440000|2022-05-26 12:17:20|655.85|648.25|655.82|648.22|655.85|648.25|655.77|648.17|19
1653567450000|2022-05-26 12:17:30|655.8|648.2|655.82|648.22|655.88|648.28|655.79|648.19|13
1653567460000|2022-05-26 12:17:40|655.81|648.21|655.2|647.6|655.81|648.21|655.2|647.6|15
1653567470000|2022-05-26 12:17:50|655.22|647.62|655.09|647.49|655.22|647.62|655.07|647.47|9
1653567480000|2022-05-26 12:18:00|655.12|647.52|655.02|647.42|655.12|647.52|654.98|647.38|17
1653567490000|2022-05-26 12:18:10|655.01|647.41|655.01|647.41|655.02|647.42|655.01|647.41|3
1653567500000|2022-05-26 12:18:20|654.92|647.32|654.79|647.19|654.92|647.32|654.78|647.18|6
1653567510000|2022-05-26 12:18:30|654.8|647.2|655|647.4|655.03|647.43|654.8|647.2|14
1653567520000|2022-05-26 12:18:40|654.98|647.38|654.97|647.37|655.16|647.56|654.96|647.36|8
1653567530000|2022-05-26 12:18:50|654.84|647.24|654.8|647.2|654.98|647.38|654.65|647.05|15
1653567540000|2022-05-26 12:19:00|654.64|647.04|654.81|647.21|654.94|647.34|654.64|647.04|7
1653567550000|2022-05-26 12:19:10|654.8|647.2|654.12|646.52|654.8|647.2|654.05|646.45|18
1653567560000|2022-05-26 12:19:20|653.99|646.39|654.1|646.5|654.17|646.57|653.99|646.39|19
1653567570000|2022-05-26 12:19:30|654.08|646.48|654.21|646.61|654.21|646.61|654.04|646.44|17
1653567580000|2022-05-26 12:19:40|654.22|646.62|654.18|646.58|654.24|646.64|654.17|646.57|15
1653567590000|2022-05-26 12:19:50|654.17|646.57|654.11|646.51|654.21|646.61|654.11|646.51|9
1653567600000|2022-05-26 12:20:00|654.07|646.47|653.51|645.91|654.1|646.5|653.28|645.68|19
1653567610000|2022-05-26 12:20:10|653.5|645.9|653.42|645.82|653.5|645.9|653.37|645.77|19
1653567620000|2022-05-26 12:20:20|653.43|645.83|653.72|646.12|653.72|646.12|653.43|645.83|18
1653567630000|2022-05-26 12:20:30|653.7|646.1|653.72|646.12|653.72|646.12|653.7|646.1|8
1653567640000|2022-05-26 12:20:40|653.71|646.11|653.85|646.25|653.85|646.25|653.7|646.1|5
1653567650000|2022-05-26 12:20:50|653.86|646.26|653.91|646.31|653.92|646.32|653.86|646.26|14
1653567660000|2022-05-26 12:21:00|653.88|646.28|654.09|646.49|654.19|646.59|653.88|646.28|11
1653567670000|2022-05-26 12:21:10|654.07|646.47|654.57|646.97|654.57|646.97|654.01|646.41|22
1653567680000|2022-05-26 12:21:20|654.58|646.98|654.03|646.43|654.6|647|654|646.4|24
1653567690000|2022-05-26 12:21:30|654.02|646.42|654.05|646.45|654.07|646.47|654|646.4|12
1653567700000|2022-05-26 12:21:40|654.08|646.48|653.1|645.5|654.1|646.5|653.1|645.5|16
1653567710000|2022-05-26 12:21:50|653.09|645.49|653.09|645.49|653.13|645.53|653.09|645.49|3
1653567720000|2022-05-26 12:22:00|653.07|645.47|652.31|644.71|653.07|645.47|652.09|644.49|18
1653567730000|2022-05-26 12:22:10|652.3|644.7|652.06|644.46|652.3|644.7|652.06|644.46|24
1653567740000|2022-05-26 12:22:20|652.08|644.48|652.04|644.44|652.1|644.5|652.03|644.43|17
1653567750000|2022-05-26 12:22:30|652.11|644.51|652.69|645.09|652.69|645.09|652.03|644.43|24
1653567760000|2022-05-26 12:22:40|652.68|645.08|652.06|644.46|652.74|645.14|652.06|644.46|24
1653567770000|2022-05-26 12:22:50|652.03|644.43|652.03|644.43|652.07|644.47|652|644.4|16
1653567780000|2022-05-26 12:23:00|652.02|644.42|652.02|644.42|652.47|644.87|651.99|644.39|21
1653567790000|2022-05-26 12:23:10|652.06|644.46|652.58|644.98|652.58|644.98|651.94|644.34|17
1653567800000|2022-05-26 12:23:20|652.66|645.06|652.71|645.11|652.71|645.11|652.66|645.06|5
1653567810000|2022-05-26 12:23:30|652.81|645.21|652.98|645.38|653.22|645.62|652.68|645.08|16
1653567820000|2022-05-26 12:23:40|652.99|645.39|653.01|645.41|653.11|645.51|652.99|645.39|9
1653567830000|2022-05-26 12:23:50|653.02|645.42|652.91|645.31|653.05|645.45|652.88|645.28|16
1653567840000|2022-05-26 12:24:00|652.89|645.29|652.18|644.58|652.89|645.29|652.15|644.55|22
1653567850000|2022-05-26 12:24:10|652.14|644.54|652.1|644.5|652.19|644.59|652.1|644.5|15
1653567860000|2022-05-26 12:24:20|652.09|644.49|652.17|644.57|652.18|644.58|652.07|644.47|13
1653567870000|2022-05-26 12:24:30|652.16|644.56|652.08|644.48|652.16|644.56|652.06|644.46|8
1653567880000|2022-05-26 12:24:40|652.07|644.47|652.15|644.55|652.15|644.55|652.05|644.45|11
1653567890000|2022-05-26 12:24:50|652.18|644.58|652.11|644.51|652.27|644.67|652.1|644.5|17
1653567900000|2022-05-26 12:25:00|652.12|644.52|652.13|644.53|652.13|644.53|652.1|644.5|7
1653567910000|2022-05-26 12:25:10|652.12|644.52|652.01|644.41|652.14|644.54|652.01|644.41|11
1653567920000|2022-05-26 12:25:20|652.02|644.42|652.11|644.51|652.13|644.53|652.02|644.42|15
1653567930000|2022-05-26 12:25:30|652.09|644.49|651.99|644.39|652.12|644.52|651.96|644.36|20
1653567940000|2022-05-26 12:25:40|651.94|644.34|652.01|644.41|652.03|644.43|651.94|644.34|13
1653567950000|2022-05-26 12:25:50|652.04|644.44|651.82|644.22|652.07|644.47|651.78|644.18|21
1653567960000|2022-05-26 12:26:00|651.81|644.21|651.9|644.3|651.9|644.3|651.61|644.01|14
1653567970000|2022-05-26 12:26:10|651.91|644.31|652.06|644.46|652.1|644.5|651.9|644.3|28
1653567980000|2022-05-26 12:26:20|652.02|644.42|652.06|644.46|652.09|644.49|652.01|644.41|18
1653567990000|2022-05-26 12:26:30|652.05|644.45|652.03|644.43|652.09|644.49|652.02|644.42|10
1653568000000|2022-05-26 12:26:40|652.06|644.46|652.02|644.42|652.07|644.47|651.99|644.39|21
1653568010000|2022-05-26 12:26:50|652.01|644.41|651.94|644.34|652.01|644.41|651.89|644.29|12
1653568020000|2022-05-26 12:27:00|651.93|644.33|651.83|644.23|651.95|644.35|651.81|644.21|22
1653568030000|2022-05-26 12:27:10|651.84|644.24|652.51|644.91|652.74|645.14|651.79|644.19|19
1653568040000|2022-05-26 12:27:20|652.52|644.92|652.6|645|652.67|645.07|652.47|644.87|21
1653568050000|2022-05-26 12:27:30|652.63|645.03|652.59|644.99|652.63|645.03|652.53|644.93|17
1653568060000|2022-05-26 12:27:40|652.55|644.95|652.64|645.04|652.68|645.08|652.55|644.95|19
1653568070000|2022-05-26 12:27:50|652.66|645.06|652.69|645.09|652.72|645.12|652.66|645.06|11
1653568080000|2022-05-26 12:28:00|652.68|645.08|652.66|645.06|652.68|645.08|652.63|645.03|16
1653568090000|2022-05-26 12:28:10|652.65|645.05|652.93|645.33|652.93|645.33|652.64|645.04|12
1653568100000|2022-05-26 12:28:20|652.88|645.28|652.82|645.22|652.88|645.28|652.82|645.22|10
1653568110000|2022-05-26 12:28:30|652.86|645.26|652.81|645.21|652.86|645.26|652.81|645.21|6
1653568120000|2022-05-26 12:28:40|652.82|645.22|652.79|645.19|652.85|645.25|652.79|645.19|10
1653568130000|2022-05-26 12:28:50|652.74|645.14|653.58|645.98|653.6|646|652.74|645.14|28
1653568140000|2022-05-26 12:29:00|653.59|645.99|653.62|646.02|653.66|646.06|653.54|645.94|22
1653568150000|2022-05-26 12:29:10|653.63|646.03|653.61|646.01|653.65|646.05|653.61|646.01|12
1653568160000|2022-05-26 12:29:20|653.59|645.99|653.6|646|653.62|646.02|653.58|645.98|14
1653568170000|2022-05-26 12:29:30|653.59|645.99|653.22|645.62|653.59|645.99|653.18|645.58|17
1653568180000|2022-05-26 12:29:40|653.21|645.61|653.04|645.44|653.23|645.63|653.04|645.44|16
1653568190000|2022-05-26 12:29:50|653.06|645.46|652.93|645.33|653.1|645.5|652.93|645.33|13
1653568200000|2022-05-26 12:30:00|652.85|645.25|652.21|644.61|652.85|645.25|652.2|644.6|26
1653568210000|2022-05-26 12:30:10|652.09|644.49|651|643.4|652.09|644.49|651|643.4|35
1653568220000|2022-05-26 12:30:20|650.99|643.39|649.83|642.23|651.05|643.45|649.79|642.19|31
1653568230000|2022-05-26 12:30:30|649.67|642.07|649.92|642.32|649.94|642.34|649.2|641.6|27
1653568240000|2022-05-26 12:30:40|649.91|642.31|651.33|643.73|651.33|643.73|649.91|642.31|32
1653568250000|2022-05-26 12:30:50|651.32|643.72|650.51|642.91|651.4|643.8|650.17|642.57|28
1653568260000|2022-05-26 12:31:00|650.32|642.72|650.12|642.52|650.32|642.72|649.93|642.33|22
1653568270000|2022-05-26 12:31:10|650.1|642.5|650.11|642.51|650.14|642.54|650.02|642.42|14
1653568280000|2022-05-26 12:31:20|650.12|642.52|650.09|642.49|650.51|642.91|650.07|642.47|23
1653568290000|2022-05-26 12:31:30|650.1|642.5|650.49|642.89|650.49|642.89|650.09|642.49|22
1653568300000|2022-05-26 12:31:40|650.5|642.9|649.8|642.2|650.62|643.02|649.79|642.19|26
1653568310000|2022-05-26 12:31:50|649.79|642.19|649.82|642.22|650.03|642.43|649.72|642.12|23
1653568320000|2022-05-26 12:32:00|649.83|642.23|650.12|642.52|650.15|642.55|649.83|642.23|25
1653568330000|2022-05-26 12:32:10|650.11|642.51|651.14|643.54|651.82|644.22|650.11|642.51|33
1653568340000|2022-05-26 12:32:20|651.31|643.71|650.95|643.35|651.66|644.06|650.95|643.35|30
1653568350000|2022-05-26 12:32:30|650.93|643.33|650.75|643.15|650.93|643.33|650.27|642.67|27
1653568360000|2022-05-26 12:32:40|650.79|643.19|651.14|643.54|651.16|643.56|650.61|643.01|29
1653568370000|2022-05-26 12:32:50|651.12|643.52|651.51|643.91|651.6|644|651.12|643.52|27
1653568380000|2022-05-26 12:33:00|651.52|643.92|651.55|643.95|651.58|643.98|651.47|643.87|22
1653568390000|2022-05-26 12:33:10|651.54|643.94|651.13|643.53|651.54|643.94|651.13|643.53|11
1653568400000|2022-05-26 12:33:20|651.14|643.54|651.14|643.54|651.14|643.54|651.14|643.54|1
1653568410000|2022-05-26 12:33:30|651.17|643.57|650.87|643.27|651.17|643.57|650.81|643.21|19
1653568420000|2022-05-26 12:33:40|650.88|643.28|650.87|643.27|651.32|643.72|650.84|643.24|20
1653568430000|2022-05-26 12:33:50|650.88|643.28|650.87|643.27|650.88|643.28|650.8|643.2|15
1653568440000|2022-05-26 12:34:00|650.86|643.26|650.24|642.64|650.86|643.26|650.23|642.63|25
1653568450000|2022-05-26 12:34:10|650.23|642.63|650.25|642.65|650.32|642.72|650.23|642.63|16
1653568460000|2022-05-26 12:34:20|650.24|642.64|650.66|643.06|650.72|643.12|650.19|642.59|23
1653568470000|2022-05-26 12:34:30|650.69|643.09|650.44|642.84|650.72|643.12|650.44|642.84|23
1653568480000|2022-05-26 12:34:40|650.47|642.87|650.03|642.43|650.47|642.87|650.03|642.43|23
1653568490000|2022-05-26 12:34:50|650.02|642.42|649.93|642.33|650.03|642.43|649.91|642.31|11
1653568500000|2022-05-26 12:35:00|649.92|642.32|649.93|642.33|649.93|642.33|649.86|642.26|9
1653568510000|2022-05-26 12:35:10|649.94|642.34|649.87|642.27|650.06|642.46|649.86|642.26|15
1653568530000|2022-05-26 12:35:30|649.86|642.26|649.74|642.14|649.87|642.27|649.73|642.13|8
1653568540000|2022-05-26 12:35:40|649.76|642.16|649.56|641.96|649.77|642.17|649.14|641.54|22
1653568550000|2022-05-26 12:35:50|649.55|641.95|649.47|641.87|649.61|642.01|649.46|641.86|19
1653568560000|2022-05-26 12:36:00|649.46|641.86|649.09|641.49|649.54|641.94|649.09|641.49|20
1653568570000|2022-05-26 12:36:10|648.97|641.37|649.12|641.52|649.16|641.56|648.96|641.36|26
1653568580000|2022-05-26 12:36:20|649.13|641.53|649.16|641.56|649.5|641.9|649.09|641.49|20
1653568590000|2022-05-26 12:36:30|649.17|641.57|649.33|641.73|649.51|641.91|649.1|641.5|23
1653568600000|2022-05-26 12:36:40|649.32|641.72|648.98|641.38|649.32|641.72|648.92|641.32|23
1653568610000|2022-05-26 12:36:50|648.99|641.39|648.82|641.22|648.99|641.39|648.57|640.97|24
1653568620000|2022-05-26 12:37:00|648.81|641.21|648.85|641.25|648.92|641.32|648.72|641.12|18
1653568630000|2022-05-26 12:37:10|648.86|641.26|648.85|641.25|648.86|641.26|648.79|641.19|10
1653568640000|2022-05-26 12:37:20|648.91|641.31|649.55|641.95|649.55|641.95|648.88|641.28|25
1653568650000|2022-05-26 12:37:30|649.54|641.94|649.52|641.92|649.6|642|649.52|641.92|17
1653568660000|2022-05-26 12:37:40|649.49|641.89|649.53|641.93|649.57|641.97|649.48|641.88|17
1653568670000|2022-05-26 12:37:50|649.54|641.94|649.31|641.71|649.62|642.02|649.28|641.68|14
1653568680000|2022-05-26 12:38:00|649.33|641.73|649.46|641.86|649.48|641.88|649.33|641.73|19
1653568690000|2022-05-26 12:38:10|649.45|641.85|649.58|641.98|649.58|641.98|649.28|641.68|18
1653568700000|2022-05-26 12:38:20|649.59|641.99|649.55|641.95|649.64|642.04|649.47|641.87|20
1653568710000|2022-05-26 12:38:30|649.54|641.94|649.26|641.66|649.56|641.96|649.24|641.64|23
1653568720000|2022-05-26 12:38:40|649.24|641.64|649.21|641.61|649.26|641.66|649.13|641.53|26
1653568730000|2022-05-26 12:38:50|649.23|641.63|649.56|641.96|649.63|642.03|649.23|641.63|22
1653568740000|2022-05-26 12:39:00|649.57|641.97|649.12|641.52|649.6|642|649.12|641.52|18
1653568750000|2022-05-26 12:39:10|649.11|641.51|648.83|641.23|649.11|641.51|648.67|641.07|24
1653568760000|2022-05-26 12:39:20|648.82|641.22|648.79|641.19|648.82|641.22|648.64|641.04|18
1653568770000|2022-05-26 12:39:30|648.8|641.2|648.95|641.35|648.95|641.35|648.8|641.2|16
1653568780000|2022-05-26 12:39:40|648.89|641.29|648.65|641.05|648.89|641.29|648.65|641.05|18
1653568790000|2022-05-26 12:39:50|648.64|641.04|648.2|640.6|648.64|641.04|648.12|640.52|18
1653568800000|2022-05-26 12:40:00|648.16|640.56|648|640.4|648.16|640.56|647.98|640.38|17
1653568810000|2022-05-26 12:40:10|647.94|640.34|647.23|639.63|647.94|640.34|647.23|639.63|26
1653568820000|2022-05-26 12:40:20|647.24|639.64|647.48|639.88|647.74|640.14|647.13|639.53|27
1653568830000|2022-05-26 12:40:30|647.67|640.07|647.17|639.57|647.87|640.27|647.13|639.53|28
1653568840000|2022-05-26 12:40:40|647.18|639.58|647.41|639.81|647.48|639.88|647.18|639.58|21
1653568850000|2022-05-26 12:40:50|647.4|639.8|647.13|639.53|647.46|639.86|647.13|639.53|24
1653568860000|2022-05-26 12:41:00|647.14|639.54|646.19|638.59|647.14|639.54|646.19|638.59|24
1653568870000|2022-05-26 12:41:10|646.05|638.45|646.04|638.44|646.11|638.51|645.41|637.81|28
1653568880000|2022-05-26 12:41:20|646.05|638.45|647.45|639.85|647.49|639.89|646.05|638.45|29
1653568890000|2022-05-26 12:41:30|647.46|639.86|647.27|639.67|647.59|639.99|647.27|639.67|26
1653568900000|2022-05-26 12:41:40|647.28|639.68|647.29|639.69|647.54|639.94|647.28|639.68|24
1653568910000|2022-05-26 12:41:50|647.27|639.67|646.87|639.27|647.27|639.67|646.84|639.24|12
1653568920000|2022-05-26 12:42:00|646.86|639.26|646.86|639.26|646.9|639.3|646.83|639.23|13
1653568930000|2022-05-26 12:42:10|646.87|639.27|647.26|639.66|647.52|639.92|646.85|639.25|26
1653568940000|2022-05-26 12:42:20|647.32|639.72|647.44|639.84|647.55|639.95|647.3|639.7|14
1653568950000|2022-05-26 12:42:30|647.55|639.95|648.2|640.6|648.2|640.6|647.55|639.95|23
1653568960000|2022-05-26 12:42:40|648.33|640.73|648.42|640.82|648.42|640.82|648.33|640.73|17
1653568970000|2022-05-26 12:42:50|648.47|640.87|648.52|640.92|648.56|640.96|648.44|640.84|14
1653568980000|2022-05-26 12:43:00|648.53|640.93|648.39|640.79|648.54|640.94|648.39|640.79|8
1653568990000|2022-05-26 12:43:10|648.4|640.8|648.58|640.98|648.66|641.06|648.4|640.8|19
1653569000000|2022-05-26 12:43:20|648.61|641.01|648.76|641.16|648.76|641.16|648.6|641|15
1653569010000|2022-05-26 12:43:30|648.75|641.15|648.7|641.1|648.78|641.18|648.69|641.09|15
1653569020000|2022-05-26 12:43:40|648.69|641.09|648.7|641.1|648.75|641.15|648.69|641.09|9
1653569030000|2022-05-26 12:43:50|648.69|641.09|649|641.4|649.03|641.43|648.68|641.08|11
1653569040000|2022-05-26 12:44:00|648.95|641.35|648.95|641.35|649|641.4|648.9|641.3|15
1653569050000|2022-05-26 12:44:10|648.98|641.38|649.77|642.17|649.85|642.25|648.98|641.38|25
1653569060000|2022-05-26 12:44:20|649.78|642.18|649.89|642.29|649.89|642.29|649.64|642.04|10
1653569070000|2022-05-26 12:44:30|649.96|642.36|649.94|642.34|650.01|642.41|649.94|642.34|11
1653569080000|2022-05-26 12:44:40|649.93|642.33|649.92|642.32|649.95|642.35|649.92|642.32|16
1653569090000|2022-05-26 12:44:50|649.88|642.28|649.32|641.72|649.88|642.28|649.27|641.67|19
1653569100000|2022-05-26 12:45:00|649.27|641.67|649.1|641.5|649.27|641.67|649.09|641.49|12
1653569110000|2022-05-26 12:45:10|649.12|641.52|649|641.4|649.18|641.58|648.99|641.39|15
1653569120000|2022-05-26 12:45:20|648.99|641.39|648.13|640.53|649.01|641.41|647.99|640.39|26
1653569130000|2022-05-26 12:45:30|648.14|640.54|648.48|640.88|648.48|640.88|648.09|640.49|16
1653569140000|2022-05-26 12:45:40|648.5|640.9|648.67|641.07|648.7|641.1|648.47|640.87|25
1653569150000|2022-05-26 12:45:50|648.68|641.08|649.33|641.73|649.4|641.8|648.66|641.06|22
1653569160000|2022-05-26 12:46:00|649.31|641.71|649.18|641.58|649.52|641.92|649.18|641.58|16
1653569170000|2022-05-26 12:46:10|649.17|641.57|648.66|641.06|649.2|641.6|648.66|641.06|23
1653569180000|2022-05-26 12:46:20|648.67|641.07|648.71|641.11|648.78|641.18|648.62|641.02|20
1653569190000|2022-05-26 12:46:30|648.67|641.07|648.68|641.08|648.74|641.14|648.67|641.07|8
1653569200000|2022-05-26 12:46:40|648.7|641.1|648.79|641.19|648.85|641.25|648.57|640.97|24
1653569210000|2022-05-26 12:46:50|648.75|641.15|648.8|641.2|648.8|641.2|648.62|641.02|13
1653569220000|2022-05-26 12:47:00|648.82|641.22|649.06|641.46|649.12|641.52|648.82|641.22|25
1653569230000|2022-05-26 12:47:10|649.07|641.47|649.01|641.41|649.07|641.47|649.01|641.41|5
1653569240000|2022-05-26 12:47:20|649.06|641.46|648.84|641.24|649.06|641.46|648.84|641.24|21
1653569250000|2022-05-26 12:47:30|648.88|641.28|648.82|641.22|648.9|641.3|648.82|641.22|8
1653569260000|2022-05-26 12:47:40|648.86|641.26|648.97|641.37|648.97|641.37|648.86|641.26|14
1653569270000|2022-05-26 12:47:50|648.98|641.38|648.93|641.33|649.01|641.41|648.91|641.31|8
1653569280000|2022-05-26 12:48:00|648.94|641.34|648.94|641.34|648.94|641.34|648.94|641.34|1
1653569290000|2022-05-26 12:48:10|648.92|641.32|648.91|641.31|649.03|641.43|648.88|641.28|7
1653569300000|2022-05-26 12:48:20|648.72|641.12|648.19|640.59|648.72|641.12|648.17|640.57|16
1653569310000|2022-05-26 12:48:30|648.17|640.57|648.13|640.53|648.2|640.6|648.12|640.52|10
1653569320000|2022-05-26 12:48:40|648.14|640.54|648.18|640.58|648.2|640.6|648.14|640.54|10
1653569330000|2022-05-26 12:48:50|648.2|640.6|648.31|640.71|648.34|640.74|648.19|640.59|8
1653569340000|2022-05-26 12:49:00|648.28|640.68|648.15|640.55|648.28|640.68|648.11|640.51|14
1653569350000|2022-05-26 12:49:10|648.16|640.56|648.09|640.49|648.18|640.58|648.09|640.49|5
1653569360000|2022-05-26 12:49:20|648.12|640.52|648.14|640.54|648.18|640.58|648.12|640.52|9
1653569370000|2022-05-26 12:49:30|648.18|640.58|648.18|640.58|648.22|640.62|648.18|640.58|3
1653569380000|2022-05-26 12:49:40|648.19|640.59|648.48|640.88|648.51|640.91|648.11|640.51|21
1653569390000|2022-05-26 12:49:50|648.51|640.91|648.67|641.07|648.7|641.1|648.46|640.86|16
1653569400000|2022-05-26 12:50:00|648.62|641.02|648.21|640.61|648.62|641.02|648.2|640.6|16
1653569410000|2022-05-26 12:50:10|648.2|640.6|648.17|640.57|648.2|640.6|648.17|640.57|4
1653569420000|2022-05-26 12:50:20|648.18|640.58|648.22|640.62|648.71|641.11|648.18|640.58|23
1653569430000|2022-05-26 12:50:30|648.23|640.63|648.2|640.6|648.23|640.63|648.18|640.58|5
1653569440000|2022-05-26 12:50:40|648.18|640.58|648.13|640.53|648.19|640.59|648.13|640.53|11
1653569450000|2022-05-26 12:50:50|648.12|640.52|648.2|640.6|648.24|640.64|648.09|640.49|15
1653569460000|2022-05-26 12:51:00|648.15|640.55|648.07|640.47|648.15|640.55|648.04|640.44|10
1653569470000|2022-05-26 12:51:10|648.06|640.46|648.05|640.45|648.06|640.46|647.97|640.37|11
1653569480000|2022-05-26 12:51:20|648.04|640.44|647.99|640.39|648.04|640.44|647.95|640.35|11
1653569490000|2022-05-26 12:51:30|648.06|640.46|648.01|640.41|648.06|640.46|647.99|640.39|6
1653569500000|2022-05-26 12:51:40|648.03|640.43|647.96|640.36|648.03|640.43|647.9|640.3|10
1653569510000|2022-05-26 12:51:50|647.98|640.38|648.02|640.42|648.05|640.45|647.94|640.34|12
1653569520000|2022-05-26 12:52:00|648.05|640.45|648.46|640.86|648.47|640.87|648.05|640.45|11
1653569530000|2022-05-26 12:52:10|648.47|640.87|648.51|640.91|648.51|640.91|648.43|640.83|10
1653569540000|2022-05-26 12:52:20|648.5|640.9|648.58|640.98|648.59|640.99|648.5|640.9|8
1653569550000|2022-05-26 12:52:30|648.6|641|648.6|641|648.6|641|648.6|641|1
1653569560000|2022-05-26 12:52:40|648.59|640.99|648.63|641.03|648.63|641.03|648.59|640.99|11
1653569570000|2022-05-26 12:52:50|648.64|641.04|648.97|641.37|648.99|641.39|648.64|641.04|9
1653569580000|2022-05-26 12:53:00|648.96|641.36|649.38|641.78|649.38|641.78|648.94|641.34|10
1653569590000|2022-05-26 12:53:10|649.39|641.79|649.42|641.82|649.46|641.86|649.38|641.78|19
1653569600000|2022-05-26 12:53:20|649.34|641.74|649.36|641.76|649.36|641.76|649.33|641.73|5
1653569610000|2022-05-26 12:53:30|649.31|641.71|649.71|642.11|649.72|642.12|649.31|641.71|20
1653569620000|2022-05-26 12:53:40|649.73|642.13|650.32|642.72|650.33|642.73|649.73|642.13|19
1653569630000|2022-05-26 12:53:50|650.33|642.73|650.68|643.08|650.81|643.21|650.33|642.73|22
1653569640000|2022-05-26 12:54:00|650.67|643.07|650.8|643.2|650.86|643.26|650.66|643.06|12
1653569650000|2022-05-26 12:54:10|650.82|643.22|650.76|643.16|650.82|643.22|650.62|643.02|14
1653569660000|2022-05-26 12:54:20|650.5|642.9|650.66|643.06|650.68|643.08|650.32|642.72|15
1653569670000|2022-05-26 12:54:30|650.69|643.09|650.55|642.95|650.72|643.12|650.54|642.94|14
1653569680000|2022-05-26 12:54:40|650.47|642.87|650.69|643.09|650.7|643.1|650.47|642.87|9
1653569690000|2022-05-26 12:54:50|650.7|643.1|650.73|643.13|650.73|643.13|650.69|643.09|14
1653569700000|2022-05-26 12:55:00|650.77|643.17|650.84|643.24|650.84|643.24|650.76|643.16|10
1653569710000|2022-05-26 12:55:10|650.83|643.23|651.36|643.76|651.38|643.78|650.83|643.23|15
1653569720000|2022-05-26 12:55:20|651.35|643.75|650.93|643.33|651.35|643.75|650.91|643.31|21
1653569730000|2022-05-26 12:55:30|650.92|643.32|650.9|643.3|650.94|643.34|650.89|643.29|14
1653569740000|2022-05-26 12:55:40|650.91|643.31|650.91|643.31|650.97|643.37|650.76|643.16|18
1653569750000|2022-05-26 12:55:50|650.92|643.32|651.41|643.81|651.44|643.84|650.88|643.28|17
1653569760000|2022-05-26 12:56:00|651.44|643.84|651.38|643.78|651.44|643.84|651.36|643.76|14
1653569770000|2022-05-26 12:56:10|651.39|643.79|651.49|643.89|651.53|643.93|651.38|643.78|16
1653569780000|2022-05-26 12:56:20|651.48|643.88|651.48|643.88|651.48|643.88|651.4|643.8|8
1653569790000|2022-05-26 12:56:30|651.18|643.58|651.16|643.56|651.18|643.58|651.1|643.5|3
1653569800000|2022-05-26 12:56:40|651.25|643.65|651.19|643.59|651.42|643.82|651.19|643.59|14
1653569810000|2022-05-26 12:56:50|651.05|643.45|651.09|643.49|651.26|643.66|651.05|643.45|14
1653569820000|2022-05-26 12:57:00|651.07|643.47|651.39|643.79|651.39|643.79|651.02|643.42|18
1653569830000|2022-05-26 12:57:10|651.41|643.81|651.62|644.02|651.62|644.02|651.41|643.81|14
1653569840000|2022-05-26 12:57:20|651.61|644.01|651.62|644.02|651.62|644.02|651.59|643.99|4
1653569850000|2022-05-26 12:57:30|651.63|644.03|651.2|643.6|651.86|644.26|651.2|643.6|18
1653569860000|2022-05-26 12:57:40|651.21|643.61|651.35|643.75|651.35|643.75|651.21|643.61|11
1653569870000|2022-05-26 12:57:50|651.36|643.76|651.32|643.72|651.55|643.95|651.31|643.71|16
1653569880000|2022-05-26 12:58:00|651.33|643.73|651.51|643.91|651.53|643.93|651.24|643.64|15
1653569890000|2022-05-26 12:58:10|651.49|643.89|651.48|643.88|651.52|643.92|651.45|643.85|13
1653569900000|2022-05-26 12:58:20|651.46|643.86|651.51|643.91|651.53|643.93|651.44|643.84|12
1653569910000|2022-05-26 12:58:30|651.47|643.87|651.46|643.86|651.47|643.87|651.46|643.86|2
1653569920000|2022-05-26 12:58:40|651.47|643.87|651.44|643.84|651.47|643.87|651.4|643.8|5
1653569930000|2022-05-26 12:58:50|651.42|643.82|651.43|643.83|651.45|643.85|651.26|643.66|12
1653569940000|2022-05-26 12:59:00|651.42|643.82|651.17|643.57|651.42|643.82|651.14|643.54|10
1653569950000|2022-05-26 12:59:10|651.16|643.56|651.12|643.52|651.16|643.56|651.11|643.51|11
1653569960000|2022-05-26 12:59:20|651.11|643.51|651.08|643.48|651.11|643.51|651.08|643.48|4
1653569970000|2022-05-26 12:59:30|651.11|643.51|651.27|643.67|651.28|643.68|651.11|643.51|17
1653569980000|2022-05-26 12:59:40|651.23|643.63|650.91|643.31|651.23|643.63|650.88|643.28|14
1653569990000|2022-05-26 12:59:50|650.9|643.3|650.94|643.34|650.95|643.35|650.86|643.26|8
1653570000000|2022-05-26 13:00:00|650.95|643.35|650.96|643.36|650.98|643.38|650.83|643.23|11
1653570010000|2022-05-26 13:00:10|651.01|643.41|650.79|643.19|651.02|643.42|650.77|643.17|7
1653570020000|2022-05-26 13:00:20|650.77|643.17|650.92|643.32|650.96|643.36|650.75|643.15|12
1653570030000|2022-05-26 13:00:30|650.81|643.21|650.92|643.32|650.93|643.33|650.81|643.21|5
1653570040000|2022-05-26 13:00:40|650.96|643.36|650.86|643.26|650.96|643.36|650.77|643.17|9
1653570050000|2022-05-26 13:00:50|650.74|643.14|650.86|643.26|650.88|643.28|650.74|643.14|5
1653570060000|2022-05-26 13:01:00|650.74|643.14|650.64|643.04|650.74|643.14|650.64|643.04|3
1653570070000|2022-05-26 13:01:10|650.77|643.17|650.7|643.1|650.77|643.17|650.63|643.03|8
1653570080000|2022-05-26 13:01:20|650.71|643.11|650.78|643.18|650.79|643.19|650.69|643.09|5
1653570090000|2022-05-26 13:01:30|650.79|643.19|650.84|643.24|650.85|643.25|650.79|643.19|5
1653570100000|2022-05-26 13:01:40|650.93|643.33|651.39|643.79|651.39|643.79|650.93|643.33|7
1653570110000|2022-05-26 13:01:50|651.4|643.8|651.43|643.83|651.43|643.83|651.36|643.76|8
1653570120000|2022-05-26 13:02:00|651.42|643.82|651.48|643.88|651.51|643.91|651.37|643.77|11
1653570130000|2022-05-26 13:02:10|651.51|643.91|651.42|643.82|651.51|643.91|651.42|643.82|7
1653570140000|2022-05-26 13:02:20|651.43|643.83|651.46|643.86|651.47|643.87|651.31|643.71|9
1653570150000|2022-05-26 13:02:30|651.47|643.87|651.61|644.01|651.64|644.04|651.45|643.85|14
1653570160000|2022-05-26 13:02:40|651.6|644|651.62|644.02|651.67|644.07|651.6|644|15
1653570170000|2022-05-26 13:02:50|651.71|644.11|652.38|644.78|652.39|644.79|651.59|643.99|15
1653570180000|2022-05-26 13:03:00|652.37|644.77|652.38|644.78|652.41|644.81|652.37|644.77|12
1653570190000|2022-05-26 13:03:10|652.34|644.74|651.83|644.23|652.34|644.74|651.83|644.23|15
1653570200000|2022-05-26 13:03:20|651.82|644.22|651.83|644.23|651.84|644.24|651.82|644.22|8
1653570210000|2022-05-26 13:03:30|651.84|644.24|651.93|644.33|651.93|644.33|651.84|644.24|2
1653570220000|2022-05-26 13:03:40|651.94|644.34|651.93|644.33|651.94|644.34|651.93|644.33|2
1653570230000|2022-05-26 13:03:50|651.94|644.34|651.91|644.31|651.94|644.34|651.91|644.31|2
1653570240000|2022-05-26 13:04:00|651.88|644.28|651.84|644.24|651.88|644.28|651.77|644.17|11
1653570250000|2022-05-26 13:04:10|651.81|644.21|651.07|643.47|651.81|644.21|651.03|643.43|22
1653570260000|2022-05-26 13:04:20|651.09|643.49|650.99|643.39|651.09|643.49|650.98|643.38|21
1653570270000|2022-05-26 13:04:30|650.98|643.38|650.99|643.39|650.99|643.39|650.98|643.38|2
1653570280000|2022-05-26 13:04:40|650.98|643.38|651.01|643.41|651.02|643.42|650.98|643.38|7
1653570290000|2022-05-26 13:04:50|651.02|643.42|651.01|643.41|651.04|643.44|651.01|643.41|7
1653570300000|2022-05-26 13:05:00|651|643.4|650.82|643.22|651.11|643.51|650.82|643.22|12
1653570310000|2022-05-26 13:05:10|650.85|643.25|650.84|643.24|650.85|643.25|650.84|643.24|2
1653570320000|2022-05-26 13:05:20|650.7|643.1|650.16|642.56|650.7|643.1|650.14|642.54|16
1653570330000|2022-05-26 13:05:30|650.22|642.62|650.17|642.57|650.22|642.62|650.04|642.44|20
1653570340000|2022-05-26 13:05:40|650.15|642.55|649.92|642.32|650.15|642.55|649.92|642.32|21
1653570350000|2022-05-26 13:05:50|649.91|642.31|649.29|641.69|649.91|642.31|649.29|641.69|15
1653570360000|2022-05-26 13:06:00|649.23|641.63|649.1|641.5|649.23|641.63|648.95|641.35|16
1653570370000|2022-05-26 13:06:10|649.08|641.48|648.78|641.18|649.08|641.48|648.77|641.17|18
1653570380000|2022-05-26 13:06:20|648.77|641.17|648.78|641.18|648.78|641.18|648.76|641.16|10
1653570390000|2022-05-26 13:06:30|648.79|641.19|648.8|641.2|648.8|641.2|648.76|641.16|8
1653570400000|2022-05-26 13:06:40|648.82|641.22|649.05|641.45|649.05|641.45|648.82|641.22|8
1653570410000|2022-05-26 13:06:50|649.04|641.44|649.4|641.8|649.44|641.84|648.94|641.34|21
1653570420000|2022-05-26 13:07:00|649.45|641.85|648.81|641.21|649.47|641.87|648.81|641.21|28
1653570430000|2022-05-26 13:07:10|648.82|641.22|648.81|641.21|648.95|641.35|648.81|641.21|16
1653570440000|2022-05-26 13:07:20|648.82|641.22|649.26|641.66|649.26|641.66|648.82|641.22|11
1653570450000|2022-05-26 13:07:30|649.27|641.67|649.26|641.66|649.32|641.72|649.26|641.66|9
1653570460000|2022-05-26 13:07:40|649.25|641.65|648.83|641.23|649.25|641.65|648.83|641.23|13
1653570470000|2022-05-26 13:07:50|648.82|641.22|648.94|641.34|648.94|641.34|648.79|641.19|16
1653570480000|2022-05-26 13:08:00|648.93|641.33|648.87|641.27|648.94|641.34|648.87|641.27|10
1653570490000|2022-05-26 13:08:10|648.86|641.26|648.86|641.26|648.86|641.26|648.86|641.26|1
1653570500000|2022-05-26 13:08:20|648.83|641.23|648.82|641.22|648.83|641.23|648.82|641.22|2
1653570510000|2022-05-26 13:08:30|648.81|641.21|648.11|640.51|648.81|641.21|648.11|640.51|23
1653570520000|2022-05-26 13:08:40|648.1|640.5|646.95|639.35|648.17|640.57|646.5|638.9|27
1653570530000|2022-05-26 13:08:50|647.11|639.51|647.75|640.15|647.75|640.15|646.96|639.36|29
1653570540000|2022-05-26 13:09:00|647.78|640.18|648.48|640.88|648.48|640.88|647.77|640.17|25
1653570550000|2022-05-26 13:09:10|648.34|640.74|648.45|640.85|648.45|640.85|648.27|640.67|17
1653570560000|2022-05-26 13:09:20|648.43|640.83|647.62|640.02|648.43|640.83|647.62|640.02|18
1653570570000|2022-05-26 13:09:30|647.65|640.05|647.3|639.7|647.65|640.05|647.3|639.7|19
1653570580000|2022-05-26 13:09:40|647.29|639.69|646.86|639.26|647.29|639.69|646.78|639.18|16
1653570590000|2022-05-26 13:09:50|646.45|638.85|646.21|638.61|646.47|638.87|646.13|638.53|23
1653570600000|2022-05-26 13:10:00|646.14|638.54|647.06|639.46|647.06|639.46|646.14|638.54|21
1653570610000|2022-05-26 13:10:10|647.16|639.56|646.72|639.12|647.32|639.72|646.72|639.12|28
1653570620000|2022-05-26 13:10:20|646.71|639.11|647.29|639.69|647.29|639.69|646.56|638.96|22
1653570630000|2022-05-26 13:10:30|647.3|639.7|647.5|639.9|647.52|639.92|647.3|639.7|20
1653570640000|2022-05-26 13:10:40|647.51|639.91|647.11|639.51|647.77|640.17|647.08|639.48|30
1653570650000|2022-05-26 13:10:50|647.1|639.5|646.26|638.66|647.1|639.5|646.25|638.65|29
1653570660000|2022-05-26 13:11:00|646.21|638.61|645.77|638.17|646.26|638.66|645.55|637.95|24
1653570670000|2022-05-26 13:11:10|645.78|638.18|646.41|638.81|646.42|638.82|645.78|638.18|25
1653570680000|2022-05-26 13:11:20|646.4|638.8|646.11|638.51|646.47|638.87|646.11|638.51|19
1653570690000|2022-05-26 13:11:30|646.09|638.49|645.12|637.52|646.1|638.5|645.12|637.52|25
1653570700000|2022-05-26 13:11:40|645.02|637.42|643.56|635.96|645.02|637.42|643.56|635.96|25
1653570710000|2022-05-26 13:11:50|643.53|635.93|640.47|632.87|643.58|635.98|640.47|632.87|31
1653570720000|2022-05-26 13:12:00|640.36|632.76|639.69|632.09|640.36|632.76|639|631.4|32
1653570730000|2022-05-26 13:12:10|639.7|632.1|641.88|634.28|641.88|634.28|639.58|631.98|35
1653570740000|2022-05-26 13:12:20|641.9|634.3|641.79|634.19|641.93|634.33|640.69|633.09|36
1653570750000|2022-05-26 13:12:30|641.88|634.28|641.57|633.97|642.96|635.36|641.57|633.97|35
1653570760000|2022-05-26 13:12:40|641.56|633.96|641.68|634.08|642.37|634.77|641.55|633.95|21
1653570770000|2022-05-26 13:12:50|641.71|634.11|641.79|634.19|641.79|634.19|641.03|633.43|22
1653570780000|2022-05-26 13:13:00|641.81|634.21|640.68|633.08|641.83|634.23|640.67|633.07|29
1653570790000|2022-05-26 13:13:10|640.67|633.07|640.73|633.13|640.77|633.17|640.23|632.63|29
1653570800000|2022-05-26 13:13:20|640.76|633.16|640.72|633.12|640.86|633.26|640.72|633.12|17
1653570810000|2022-05-26 13:13:30|640.71|633.11|640.31|632.71|640.77|633.17|640.08|632.48|32
1653570820000|2022-05-26 13:13:40|640.29|632.69|641.79|634.19|641.79|634.19|640.27|632.67|27
1653570830000|2022-05-26 13:13:50|641.88|634.28|641.9|634.3|642.37|634.77|641.79|634.19|34
1653570840000|2022-05-26 13:14:00|641.88|634.28|641.91|634.31|642.21|634.61|641.88|634.28|27
1653570850000|2022-05-26 13:14:10|641.85|634.25|640.91|633.31|641.89|634.29|640.9|633.3|26
1653570860000|2022-05-26 13:14:20|640.89|633.29|641.35|633.75|641.35|633.75|640.8|633.2|27
1653570870000|2022-05-26 13:14:30|641.37|633.77|641.42|633.82|641.43|633.83|641.07|633.47|27
1653570880000|2022-05-26 13:14:40|641.43|633.83|641.02|633.42|641.45|633.85|641.02|633.42|25
1653570890000|2022-05-26 13:14:50|641.06|633.46|640.99|633.39|641.07|633.47|640.99|633.39|13
1653570900000|2022-05-26 13:15:00|640.98|633.38|640.04|632.44|641.02|633.42|640.01|632.41|26
1653570910000|2022-05-26 13:15:10|640|632.4|639.58|631.98|640|632.4|639.09|631.49|31
1653570920000|2022-05-26 13:15:20|639.59|631.99|639.21|631.61|639.8|632.2|639.2|631.6|29
1653570930000|2022-05-26 13:15:30|639.2|631.6|638.22|630.62|639.2|631.6|638.16|630.56|32
1653570940000|2022-05-26 13:15:40|638.21|630.61|637.07|629.47|638.21|630.61|637.07|629.47|23
1653570950000|2022-05-26 13:15:50|637.09|629.49|634.64|627.04|637.12|629.52|634.64|627.04|36
1653570960000|2022-05-26 13:16:00|634.79|627.19|632.26|624.66|634.92|627.32|631.98|624.38|33
1653570970000|2022-05-26 13:16:10|632.25|624.65|630.83|623.23|632.64|625.04|630.65|623.05|24
1653570980000|2022-05-26 13:16:20|630.78|623.18|631.78|624.18|631.81|624.21|629.86|622.26|34
1653570990000|2022-05-26 13:16:30|631.88|624.28|633.08|625.48|633.27|625.67|631.88|624.28|34
1653571000000|2022-05-26 13:16:40|633.18|625.58|631.92|624.32|633.72|626.12|631.9|624.3|34
1653571010000|2022-05-26 13:16:50|631.9|624.3|629.88|622.28|631.9|624.3|629.88|622.28|30
1653571020000|2022-05-26 13:17:00|629.71|622.11|631.55|623.95|631.71|624.11|629.47|621.87|37
1653571030000|2022-05-26 13:17:10|631.76|624.16|632.65|625.05|632.82|625.22|631.49|623.89|30
1653571040000|2022-05-26 13:17:20|632.61|625.01|631.98|624.38|632.62|625.02|631.76|624.16|31
1653571050000|2022-05-26 13:17:30|631.99|624.39|630.76|623.16|632.29|624.69|630.66|623.06|32
1653571060000|2022-05-26 13:17:40|630.6|623|630.83|623.23|631.12|623.52|630.26|622.66|34
1653571070000|2022-05-26 13:17:50|630.8|623.2|630.5|622.9|630.84|623.24|630.49|622.89|27
1653571080000|2022-05-26 13:18:00|630.49|622.89|629.59|621.99|630.49|622.89|629.18|621.58|31
1653571090000|2022-05-26 13:18:10|629.58|621.98|628.49|620.89|629.94|622.34|628.47|620.87|31
1653571100000|2022-05-26 13:18:20|628.5|620.9|626.75|619.15|628.54|620.94|626.75|619.15|31
1653571110000|2022-05-26 13:18:30|626.51|618.91|628.22|620.62|628.22|620.62|625.9|618.3|33
1653571120000|2022-05-26 13:18:40|628.29|620.69|628.62|621.02|628.98|621.38|627.83|620.23|39
1653571130000|2022-05-26 13:18:50|628.63|621.03|628.73|621.13|628.99|621.39|628.55|620.95|28
1653571140000|2022-05-26 13:19:00|628.74|621.14|628.75|621.15|628.87|621.27|628.62|621.02|25
1653571150000|2022-05-26 13:19:10|628.69|621.09|628.44|620.84|628.73|621.13|628.01|620.41|29
1653571160000|2022-05-26 13:19:20|628.47|620.87|628.72|621.12|628.72|621.12|628.3|620.7|34
1653571170000|2022-05-26 13:19:30|628.69|621.09|628.67|621.07|628.79|621.19|628.63|621.03|25
1653571180000|2022-05-26 13:19:40|628.66|621.06|629.56|621.96|629.58|621.98|628.66|621.06|37
1653571190000|2022-05-26 13:19:50|629.57|621.97|630.78|623.18|630.78|623.18|629.57|621.97|35
1653571200000|2022-05-26 13:20:00|630.8|623.2|631.12|623.52|631.37|623.77|630.8|623.2|32
1653571210000|2022-05-26 13:20:10|631.13|623.53|630.74|623.14|631.42|623.82|630.65|623.05|30
1653571220000|2022-05-26 13:20:20|630.49|622.89|629.79|622.19|630.49|622.89|629.48|621.88|27
1653571230000|2022-05-26 13:20:30|629.78|622.18|629.14|621.54|629.78|622.18|628.98|621.38|30
1653571240000|2022-05-26 13:20:40|629.31|621.71|628.82|621.22|629.31|621.71|628.64|621.04|30
1653571250000|2022-05-26 13:20:50|628.74|621.14|628.79|621.19|628.84|621.24|628.23|620.63|23
1653571260000|2022-05-26 13:21:00|628.81|621.21|630.38|622.78|630.38|622.78|628.81|621.21|33
1653571270000|2022-05-26 13:21:10|630.43|622.83|629.92|622.32|630.55|622.95|629.68|622.08|30
1653571280000|2022-05-26 13:21:20|629.93|622.33|630.13|622.53|630.17|622.57|629.92|622.32|29
1653571290000|2022-05-26 13:21:30|630.14|622.54|631.44|623.84|631.51|623.91|630.14|622.54|30
1653571300000|2022-05-26 13:21:40|631.45|623.85|631.02|623.42|631.6|624|631.02|623.42|32
1653571310000|2022-05-26 13:21:50|631.01|623.41|631.39|623.79|631.39|623.79|630.99|623.39|31
1653571320000|2022-05-26 13:22:00|631.38|623.78|632.42|624.82|632.42|624.82|631.38|623.78|31
1653571330000|2022-05-26 13:22:10|632.43|624.83|632.9|625.3|633.31|625.71|632.43|624.83|26
1653571340000|2022-05-26 13:22:20|632.91|625.31|631.84|624.24|633.15|625.55|631.56|623.96|32
1653571350000|2022-05-26 13:22:30|631.76|624.16|631.25|623.65|631.82|624.22|630.97|623.37|34
1653571360000|2022-05-26 13:22:40|631.32|623.72|631.01|623.41|631.49|623.89|630.79|623.19|32
1653571370000|2022-05-26 13:22:50|631.11|623.51|631.58|623.98|631.58|623.98|630.29|622.69|28
1653571380000|2022-05-26 13:23:00|631.59|623.99|630.85|623.25|631.67|624.07|630.62|623.02|28
1653571390000|2022-05-26 13:23:10|630.83|623.23|631.52|623.92|631.52|623.92|630.45|622.85|24
1653571400000|2022-05-26 13:23:20|631.49|623.89|630.91|623.31|631.75|624.15|630.7|623.1|33
1653571410000|2022-05-26 13:23:30|630.97|623.37|631.12|623.52|631.53|623.93|630.82|623.22|26
1653571420000|2022-05-26 13:23:40|631.11|623.51|631.06|623.46|631.28|623.68|630.51|622.91|21
1653571430000|2022-05-26 13:23:50|631.09|623.49|630.5|622.9|631.7|624.1|630.44|622.84|29
1653571440000|2022-05-26 13:24:00|630.52|622.92|630.69|623.09|630.72|623.12|630.18|622.58|34
1653571450000|2022-05-26 13:24:10|630.7|623.1|630.84|623.24|630.84|623.24|630.6|623|25
1653571460000|2022-05-26 13:24:20|630.86|623.26|630.71|623.11|630.86|623.26|630.49|622.89|25
1653571470000|2022-05-26 13:24:30|630.72|623.12|631.33|623.73|631.33|623.73|630.63|623.03|30
1653571480000|2022-05-26 13:24:40|631.34|623.74|631.5|623.9|631.55|623.95|631.29|623.69|23
1653571490000|2022-05-26 13:24:50|631.51|623.91|631.24|623.64|631.51|623.91|631.13|623.53|24
1653571500000|2022-05-26 13:25:00|631.22|623.62|631.92|624.32|632.18|624.58|631.19|623.59|26
1653571510000|2022-05-26 13:25:10|631.97|624.37|631.89|624.29|632.38|624.78|631.84|624.24|24
1653571520000|2022-05-26 13:25:20|631.9|624.3|631.43|623.83|631.95|624.35|631.33|623.73|20
1653571530000|2022-05-26 13:25:30|631.45|623.85|631.58|623.98|631.6|624|631.08|623.48|23
1653571540000|2022-05-26 13:25:40|631.59|623.99|631.83|624.23|631.83|624.23|631.59|623.99|24
1653571550000|2022-05-26 13:25:50|631.84|624.24|633.13|625.53|633.13|625.53|631.84|624.24|23
1653571560000|2022-05-26 13:26:00|633.1|625.5|633.96|626.36|633.96|626.36|632.91|625.31|29
1653571570000|2022-05-26 13:26:10|633.97|626.37|633.42|625.82|633.97|626.37|632.86|625.26|34
1653571580000|2022-05-26 13:26:20|633.43|625.83|634.06|626.46|634.06|626.46|633.33|625.73|29
1653571590000|2022-05-26 13:26:30|633.98|626.38|635.99|628.39|635.99|628.39|633.98|626.38|29
1653571600000|2022-05-26 13:26:40|635.93|628.33|634.83|627.23|636.01|628.41|634.83|627.23|34
1653571610000|2022-05-26 13:26:50|634.85|627.25|634.33|626.73|635|627.4|634.24|626.64|16
1653571620000|2022-05-26 13:27:00|634.35|626.75|633.55|625.95|634.38|626.78|633.55|625.95|26
1653571630000|2022-05-26 13:27:10|633.56|625.96|633.92|626.32|633.94|626.34|633.56|625.96|27
1653571640000|2022-05-26 13:27:20|633.93|626.33|634.09|626.49|634.09|626.49|633.45|625.85|23
1653571650000|2022-05-26 13:27:30|634.23|626.63|634.75|627.15|634.87|627.27|634.22|626.62|29
1653571660000|2022-05-26 13:27:40|634.8|627.2|634.08|626.48|634.96|627.36|634.08|626.48|30
1653571670000|2022-05-26 13:27:50|634.07|626.47|634.2|626.6|634.2|626.6|633.93|626.33|24
1653571680000|2022-05-26 13:28:00|634.34|626.74|634.54|626.94|634.67|627.07|633.97|626.37|31
1653571690000|2022-05-26 13:28:10|634.51|626.91|634.12|626.52|634.51|626.91|634.1|626.5|31
1653571700000|2022-05-26 13:28:20|634.1|626.5|634.05|626.45|634.24|626.64|633.93|626.33|20
1653571710000|2022-05-26 13:28:30|634.03|626.43|633.4|625.8|634.17|626.57|633.34|625.74|25
1653571720000|2022-05-26 13:28:40|633.45|625.85|633.46|625.86|633.69|626.09|633.18|625.58|33
1653571730000|2022-05-26 13:28:50|633.28|625.68|633.62|626.02|633.74|626.14|633.28|625.68|19
1653571740000|2022-05-26 13:29:00|633.59|625.99|633.27|625.67|633.69|626.09|633.26|625.66|34
1653571750000|2022-05-26 13:29:10|633.31|625.71|633.02|625.42|633.35|625.75|633.01|625.41|31
1653571760000|2022-05-26 13:29:20|633.03|625.43|632.21|624.61|633.06|625.46|632.2|624.6|27
1653571770000|2022-05-26 13:29:30|632.09|624.49|632.13|624.53|632.14|624.54|631.93|624.33|27
1653571780000|2022-05-26 13:29:40|632.23|624.63|632.86|625.26|632.99|625.39|632.01|624.41|33
1653571790000|2022-05-26 13:29:50|633.45|625.85|633.11|625.51|633.45|625.85|633.06|625.46|36
1653571800000|2022-05-26 13:30:00|633.1|625.5|633.39|625.79|633.39|625.79|632.6|625|33
1653571810000|2022-05-26 13:30:10|633.38|625.78|633.61|626.01|633.61|626.01|633.07|625.47|31
1653571820000|2022-05-26 13:30:20|633.58|625.98|634.27|626.67|634.64|627.04|633.58|625.98|33
1653571830000|2022-05-26 13:30:30|634.24|626.64|634.8|627.2|634.83|627.23|634.22|626.62|30
1653571840000|2022-05-26 13:30:40|634.65|627.05|634.29|626.69|634.65|627.05|634.23|626.63|20
1653571850000|2022-05-26 13:30:50|634.38|626.78|634.68|627.08|634.69|627.09|634.33|626.73|19
1653571860000|2022-05-26 13:31:00|634.7|627.1|635.51|627.91|635.64|628.04|634.7|627.1|28
1653571870000|2022-05-26 13:31:10|635.45|627.85|635.01|627.41|635.57|627.97|635.01|627.41|26
1653571880000|2022-05-26 13:31:20|635.03|627.43|635.08|627.48|635.34|627.74|635.01|627.41|29
1653571890000|2022-05-26 13:31:30|635.06|627.46|636.23|628.63|636.23|628.63|635.06|627.46|30
1653571900000|2022-05-26 13:31:40|636.26|628.66|637.08|629.48|637.12|629.52|636.16|628.56|33
1653571910000|2022-05-26 13:31:50|637.07|629.47|638.31|630.71|638.39|630.79|636.99|629.39|32
1653571920000|2022-05-26 13:32:00|638.33|630.73|639.71|632.11|639.71|632.11|638.33|630.73|31
1653571930000|2022-05-26 13:32:10|639.72|632.12|639.09|631.49|640.19|632.59|639.09|631.49|34
1653571940000|2022-05-26 13:32:20|639.17|631.57|638.79|631.19|639.57|631.97|638.79|631.19|34
1653571950000|2022-05-26 13:32:30|638.87|631.27|639.61|632.01|639.62|632.02|638.87|631.27|31
1653571960000|2022-05-26 13:32:40|639.65|632.05|640.34|632.74|640.59|632.99|639.51|631.91|31
1653571970000|2022-05-26 13:32:50|640.38|632.78|639.24|631.64|640.52|632.92|639.24|631.64|34
1653571980000|2022-05-26 13:33:00|639.28|631.68|638.87|631.27|639.28|631.68|638.79|631.19|25
1653571990000|2022-05-26 13:33:10|639.04|631.44|639.83|632.23|639.88|632.28|639.04|631.44|33
1653572000000|2022-05-26 13:33:20|639.8|632.2|640.35|632.75|640.38|632.78|639.41|631.81|33
1653572010000|2022-05-26 13:33:30|640.36|632.76|640.5|632.9|640.52|632.92|640.25|632.65|20
1653572020000|2022-05-26 13:33:40|640.51|632.91|640.67|633.07|640.69|633.09|640.38|632.78|30
1653572030000|2022-05-26 13:33:50|640.63|633.03|640.17|632.57|640.63|633.03|640.13|632.53|34
1653572040000|2022-05-26 13:34:00|640.18|632.58|641.15|633.55|641.38|633.78|640.18|632.58|31
1653572050000|2022-05-26 13:34:10|641.13|633.53|641.68|634.08|641.7|634.1|641.1|633.5|30
1653572060000|2022-05-26 13:34:20|641.67|634.07|642.46|634.86|642.46|634.86|641.61|634.01|27
1653572070000|2022-05-26 13:34:30|642.47|634.87|642.75|635.15|642.93|635.33|642.43|634.83|29
1653572080000|2022-05-26 13:34:40|642.94|635.34|642.67|635.07|642.97|635.37|642.66|635.06|28
1653572090000|2022-05-26 13:34:50|642.68|635.08|642.39|634.79|642.8|635.2|642.38|634.78|26
1653572100000|2022-05-26 13:35:00|642.38|634.78|642.96|635.36|642.97|635.37|642.22|634.62|28
1653572110000|2022-05-26 13:35:10|642.64|635.04|642.95|635.35|643.11|635.51|642.49|634.89|26
1653572120000|2022-05-26 13:35:20|642.96|635.36|642.83|635.23|642.98|635.38|642.53|634.93|26
1653572130000|2022-05-26 13:35:30|642.86|635.26|642.16|634.56|642.93|635.33|642.05|634.45|27
1653572140000|2022-05-26 13:35:40|642.18|634.58|642.77|635.17|642.78|635.18|642.14|634.54|29
1653572150000|2022-05-26 13:35:50|642.76|635.16|643.24|635.64|643.24|635.64|642.59|634.99|25
1653572160000|2022-05-26 13:36:00|643.25|635.65|643.11|635.51|643.6|636|643|635.4|30
1653572170000|2022-05-26 13:36:10|643.12|635.52|642.15|634.55|643.12|635.52|642.15|634.55|27
1653572180000|2022-05-26 13:36:20|642.12|634.52|642.11|634.51|642.49|634.89|642.06|634.46|34
1653572190000|2022-05-26 13:36:30|642.08|634.48|641.91|634.31|642.14|634.54|641.46|633.86|28
1653572200000|2022-05-26 13:36:40|641.95|634.35|642.29|634.69|642.32|634.72|641.68|634.08|34
1653572210000|2022-05-26 13:36:50|642.35|634.75|641.98|634.38|642.41|634.81|641.92|634.32|27
1653572220000|2022-05-26 13:37:00|641.94|634.34|640.99|633.39|642|634.4|640.96|633.36|24
1653572230000|2022-05-26 13:37:10|641.02|633.42|641.22|633.62|641.22|633.62|640.97|633.37|27
1653572240000|2022-05-26 13:37:20|641.45|633.85|642.69|635.09|642.89|635.29|641.44|633.84|33
1653572250000|2022-05-26 13:37:30|642.74|635.14|642.21|634.61|642.76|635.16|642.2|634.6|31
1653572260000|2022-05-26 13:37:40|642.09|634.49|641.44|633.84|642.09|634.49|641.37|633.77|27
1653572270000|2022-05-26 13:37:50|641.4|633.8|641.69|634.09|641.98|634.38|641.35|633.75|28
1653572280000|2022-05-26 13:38:00|641.84|634.24|642.93|635.33|642.95|635.35|641.82|634.22|31
1653572290000|2022-05-26 13:38:10|642.85|635.25|643.11|635.51|643.25|635.65|642.81|635.21|28
1653572300000|2022-05-26 13:38:20|643.13|635.53|642.76|635.16|643.22|635.62|642.74|635.14|22
1653572310000|2022-05-26 13:38:30|642.75|635.15|642.88|635.28|643.2|635.6|642.72|635.12|28
1653572320000|2022-05-26 13:38:40|642.96|635.36|643.94|636.34|644.1|636.5|642.96|635.36|29
1653572330000|2022-05-26 13:38:50|643.86|636.26|643.32|635.72|643.96|636.36|643.32|635.72|31
1653572340000|2022-05-26 13:39:00|643.35|635.75|643.74|636.14|643.81|636.21|643.35|635.75|36
1653572350000|2022-05-26 13:39:10|643.75|636.15|642.99|635.39|643.81|636.21|642.91|635.31|33
1653572360000|2022-05-26 13:39:20|642.95|635.35|643.62|636.02|643.74|636.14|642.95|635.35|35
1653572370000|2022-05-26 13:39:30|643.65|636.05|643.53|635.93|643.75|636.15|643.53|635.93|29
1653572380000|2022-05-26 13:39:40|643.52|635.92|642.91|635.31|643.52|635.92|642.88|635.28|24
1653572390000|2022-05-26 13:39:50|642.88|635.28|642.51|634.91|642.9|635.3|642.48|634.88|19
1653572400000|2022-05-26 13:40:00|642.53|634.93|642.12|634.52|642.53|634.93|642.11|634.51|20
1653572410000|2022-05-26 13:40:10|642.11|634.51|642.6|635|642.67|635.07|642.01|634.41|26
1653572420000|2022-05-26 13:40:20|642.58|634.98|642.59|634.99|642.68|635.08|642.57|634.97|19
1653572430000|2022-05-26 13:40:30|642.61|635.01|642.57|634.97|642.61|635.01|642.55|634.95|7
1653572440000|2022-05-26 13:40:40|642.56|634.96|642.21|634.61|642.56|634.96|642.17|634.57|17
1653572450000|2022-05-26 13:40:50|642.2|634.6|642.52|634.92|642.53|634.93|642.2|634.6|18
1653572460000|2022-05-26 13:41:00|642.47|634.87|642.13|634.53|642.47|634.87|642.12|634.52|19
1653572470000|2022-05-26 13:41:10|642.12|634.52|642.06|634.46|642.38|634.78|641.93|634.33|22
1653572480000|2022-05-26 13:41:20|642.08|634.48|642.44|634.84|642.45|634.85|642.08|634.48|17
1653572490000|2022-05-26 13:41:30|642.36|634.76|642.45|634.85|642.51|634.91|642.2|634.6|19
1653572500000|2022-05-26 13:41:40|642.44|634.84|642.24|634.64|642.45|634.85|642.04|634.44|16
1653572510000|2022-05-26 13:41:50|642|634.4|641.28|633.68|642.1|634.5|641.25|633.65|29
1653572520000|2022-05-26 13:42:00|641.26|633.66|641.68|634.08|641.76|634.16|641.17|633.57|13
1653572530000|2022-05-26 13:42:10|641.67|634.07|641.28|633.68|641.69|634.09|641.26|633.66|16
1653572540000|2022-05-26 13:42:20|641.25|633.65|640.58|632.98|641.25|633.65|640.58|632.98|21
1653572550000|2022-05-26 13:42:30|640.57|632.97|640.03|632.43|640.57|632.97|640.03|632.43|28
1653572560000|2022-05-26 13:42:40|640.01|632.41|640.59|632.99|640.59|632.99|639.89|632.29|27
1653572570000|2022-05-26 13:42:50|640.6|633|640.7|633.1|640.7|633.1|640.53|632.93|29
1653572580000|2022-05-26 13:43:00|640.69|633.09|641.65|634.05|641.75|634.15|640.66|633.06|20
1653572590000|2022-05-26 13:43:10|641.67|634.07|642.62|635.02|642.77|635.17|641.67|634.07|33
1653572600000|2022-05-26 13:43:20|642.63|635.03|643.41|635.81|643.41|635.81|642.63|635.03|28
1653572610000|2022-05-26 13:43:30|643.45|635.85|644.57|636.97|644.6|637|643.39|635.79|37
1653572620000|2022-05-26 13:43:40|644.54|636.94|644.65|637.05|644.65|637.05|643.94|636.34|36
1653572630000|2022-05-26 13:43:50|644.54|636.94|643.95|636.35|644.54|636.94|643.93|636.33|19
1653572640000|2022-05-26 13:44:00|643.96|636.36|645.01|637.41|645.01|637.41|643.95|636.35|23
1653572650000|2022-05-26 13:44:10|645|637.4|644.74|637.14|645|637.4|644.33|636.73|27
1653572660000|2022-05-26 13:44:20|644.71|637.11|645.49|637.89|645.49|637.89|644.71|637.11|22
1653572670000|2022-05-26 13:44:30|645.5|637.9|645.17|637.57|645.61|638.01|645.15|637.55|27
1653572680000|2022-05-26 13:44:40|645.22|637.62|645.46|637.86|645.59|637.99|645.22|637.62|15
1653572690000|2022-05-26 13:44:50|645.45|637.85|645.63|638.03|645.7|638.1|645.35|637.75|29
1653572700000|2022-05-26 13:45:00|645.66|638.06|646.26|638.66|646.26|638.66|645.66|638.06|29
1653572710000|2022-05-26 13:45:10|646.27|638.67|646.21|638.61|646.27|638.67|645.89|638.29|30
1653572720000|2022-05-26 13:45:20|646.11|638.51|645.69|638.09|646.25|638.65|645.69|638.09|32
1653572730000|2022-05-26 13:45:30|645.74|638.14|645.89|638.29|645.9|638.3|645.33|637.73|24
1653572740000|2022-05-26 13:45:40|645.9|638.3|645.53|637.93|645.91|638.31|645.53|637.93|29
1653572750000|2022-05-26 13:45:50|645.61|638.01|646.86|639.26|646.92|639.32|645.61|638.01|32
1653572760000|2022-05-26 13:46:00|646.61|639.01|646.38|638.78|647.07|639.47|646.38|638.78|28
1653572770000|2022-05-26 13:46:10|646.39|638.79|646.44|638.84|647.16|639.56|646.39|638.79|31
1653572780000|2022-05-26 13:46:20|646.41|638.81|647.05|639.45|647.2|639.6|646.23|638.63|29
1653572790000|2022-05-26 13:46:30|647.04|639.44|646.82|639.22|647.12|639.52|646.82|639.22|22
1653572800000|2022-05-26 13:46:40|646.81|639.21|646.65|639.05|646.83|639.23|646.43|638.83|27
1653572810000|2022-05-26 13:46:50|646.63|639.03|646.42|638.82|646.63|639.03|646.31|638.71|19
1653572820000|2022-05-26 13:47:00|646.34|638.74|646.54|638.94|646.92|639.32|646.19|638.59|27
1653572830000|2022-05-26 13:47:10|646.53|638.93|647.44|639.84|647.44|639.84|646.53|638.93|25
1653572840000|2022-05-26 13:47:20|647.34|639.74|648.67|641.07|648.73|641.13|647.33|639.73|30
1653572850000|2022-05-26 13:47:30|648.68|641.08|649.32|641.72|649.73|642.13|648.68|641.08|30
1653572860000|2022-05-26 13:47:40|649.16|641.56|649.1|641.5|649.16|641.56|648.66|641.06|33
1653572870000|2022-05-26 13:47:50|649.11|641.51|649.82|642.22|650.04|642.44|649.09|641.49|27
1653572880000|2022-05-26 13:48:00|649.84|642.24|651.44|643.84|651.44|643.84|649.84|642.24|26
1653572890000|2022-05-26 13:48:10|651.6|644|653.07|645.47|653.07|645.47|651.6|644|35
1653572900000|2022-05-26 13:48:20|653.08|645.48|654.61|647.01|654.64|647.04|653.08|645.48|33
1653572910000|2022-05-26 13:48:30|654.62|647.02|653.13|645.53|654.62|647.02|653.03|645.43|33
1653572920000|2022-05-26 13:48:40|653.11|645.51|652.9|645.3|653.38|645.78|652.86|645.26|34
1653572930000|2022-05-26 13:48:50|653.05|645.45|652.97|645.37|653.44|645.84|652.87|645.27|24
1653572940000|2022-05-26 13:49:00|652.95|645.35|653|645.4|653.13|645.53|652.94|645.34|11
1653572950000|2022-05-26 13:49:10|652.99|645.39|653.07|645.47|653.14|645.54|652.91|645.31|16
1653572960000|2022-05-26 13:49:20|653.15|645.55|653.44|645.84|653.45|645.85|652.73|645.13|25
1653572970000|2022-05-26 13:49:30|653.48|645.88|654.74|647.14|654.84|647.24|653.23|645.63|36
1653572980000|2022-05-26 13:49:40|654.75|647.15|655.65|648.05|655.65|648.05|654.75|647.15|31
1653572990000|2022-05-26 13:49:50|655.73|648.13|656.95|649.35|657.25|649.65|655.73|648.13|30
1653573000000|2022-05-26 13:50:00|656.85|649.25|655.76|648.16|657.23|649.63|655.71|648.11|34
1653573010000|2022-05-26 13:50:10|655.8|648.2|656.21|648.61|656.37|648.77|655.8|648.2|35
1653573020000|2022-05-26 13:50:20|656.19|648.59|656.46|648.86|656.46|648.86|656.11|648.51|24
1653573030000|2022-05-26 13:50:30|656.47|648.87|656.93|649.33|657|649.4|656.42|648.82|27
1653573040000|2022-05-26 13:50:40|656.92|649.32|656.82|649.22|657.01|649.41|656.79|649.19|14
1653573050000|2022-05-26 13:50:50|656.83|649.23|656.36|648.76|656.83|649.23|656.17|648.57|31
1653573060000|2022-05-26 13:51:00|656.34|648.74|656.79|649.19|657.13|649.53|656.25|648.65|31
1653573070000|2022-05-26 13:51:10|656.73|649.13|658.31|650.71|658.31|650.71|656.65|649.05|28
1653573080000|2022-05-26 13:51:20|658.32|650.72|658.12|650.52|658.37|650.77|658.11|650.51|26
1653573090000|2022-05-26 13:51:30|658.16|650.56|658.3|650.7|658.51|650.91|658.05|650.45|29
1653573100000|2022-05-26 13:51:40|658.23|650.63|658.24|650.64|658.35|650.75|658.22|650.62|22
1653573110000|2022-05-26 13:51:50|658.23|650.63|658.02|650.42|658.24|650.64|658.02|650.42|17
1653573120000|2022-05-26 13:52:00|658.12|650.52|657.6|650|658.23|650.63|657.52|649.92|24
1653573130000|2022-05-26 13:52:10|657.66|650.06|657.7|650.1|657.87|650.27|657.29|649.69|28
1653573140000|2022-05-26 13:52:20|657.67|650.07|657.11|649.51|657.81|650.21|656.89|649.29|28
1653573150000|2022-05-26 13:52:30|656.85|649.25|657.72|650.12|657.72|650.12|656.85|649.25|33
1653573160000|2022-05-26 13:52:40|657.81|650.21|657.87|650.27|658.19|650.59|657.79|650.19|31
1653573170000|2022-05-26 13:52:50|657.95|650.35|657.01|649.41|657.95|650.35|657.01|649.41|31
1653573180000|2022-05-26 13:53:00|657.02|649.42|657.6|650|657.69|650.09|656.98|649.38|23
1653573190000|2022-05-26 13:53:10|657.55|649.95|657.53|649.93|657.59|649.99|657.48|649.88|20
1653573200000|2022-05-26 13:53:20|657.51|649.91|657.25|649.65|657.51|649.91|657.25|649.65|15
1653573210000|2022-05-26 13:53:30|657.2|649.6|656.92|649.32|657.21|649.61|656.86|649.26|21
1653573220000|2022-05-26 13:53:40|656.9|649.3|656.16|648.56|656.91|649.31|656.15|648.55|22
1653573230000|2022-05-26 13:53:50|656.23|648.63|655.88|648.28|656.24|648.64|655.58|647.98|26
1653573240000|2022-05-26 13:54:00|655.68|648.08|655.74|648.14|656.44|648.84|655.66|648.06|29
1653573250000|2022-05-26 13:54:10|655.72|648.12|655.57|647.97|655.84|648.24|655.49|647.89|32
1653573260000|2022-05-26 13:54:20|655.66|648.06|655.83|648.23|656.02|648.42|655.55|647.95|21
1653573270000|2022-05-26 13:54:30|655.79|648.19|655.35|647.75|655.79|648.19|655.18|647.58|31
1653573280000|2022-05-26 13:54:40|655.33|647.73|655.14|647.54|655.37|647.77|655.01|647.41|24
1653573290000|2022-05-26 13:54:50|655.08|647.48|655.68|648.08|655.77|648.17|655.04|647.44|30
1653573300000|2022-05-26 13:55:00|655.66|648.06|655.92|648.32|655.96|648.36|655.61|648.01|30
1653573310000|2022-05-26 13:55:10|655.86|648.26|655.49|647.89|655.86|648.26|654.89|647.29|24
1653573320000|2022-05-26 13:55:20|655.5|647.9|655.24|647.64|655.5|647.9|655.24|647.64|19
1653573330000|2022-05-26 13:55:30|655.27|647.67|655|647.4|655.27|647.67|655|647.4|16
1653573340000|2022-05-26 13:55:40|654.98|647.38|655.05|647.45|655.05|647.45|654.8|647.2|16
1653573350000|2022-05-26 13:55:50|654.98|647.38|655.67|648.07|655.7|648.1|654.97|647.37|24
1653573360000|2022-05-26 13:56:00|655.68|648.08|656.41|648.81|656.41|648.81|655.68|648.08|27
1653573370000|2022-05-26 13:56:10|656.43|648.83|657.86|650.26|658.11|650.51|656.43|648.83|33
1653573380000|2022-05-26 13:56:20|657.9|650.3|658.03|650.43|658.11|650.51|657.81|650.21|24
1653573390000|2022-05-26 13:56:30|658.02|650.42|656.82|649.22|658.02|650.42|656.82|649.22|26
1653573400000|2022-05-26 13:56:40|656.71|649.11|657.39|649.79|657.39|649.79|656.47|648.87|36
1653573410000|2022-05-26 13:56:50|657.45|649.85|657.49|649.89|657.63|650.03|657.15|649.55|33
1653573420000|2022-05-26 13:57:00|657.54|649.94|658.29|650.69|658.29|650.69|657.53|649.93|29
1653573430000|2022-05-26 13:57:10|658.3|650.7|658.32|650.72|658.37|650.77|658.3|650.7|14
1653573440000|2022-05-26 13:57:20|658.33|650.73|658.55|650.95|658.55|650.95|658.32|650.72|28
1653573450000|2022-05-26 13:57:30|658.61|651.01|658.74|651.14|659.21|651.61|658.61|651.01|24
1653573460000|2022-05-26 13:57:40|658.62|651.02|658.24|650.64|658.62|651.02|658.24|650.64|28
1653573470000|2022-05-26 13:57:50|658.25|650.65|658.2|650.6|658.43|650.83|658.2|650.6|13
1653573480000|2022-05-26 13:58:00|658.18|650.58|658.07|650.47|658.21|650.61|658.03|650.43|21
1653573490000|2022-05-26 13:58:10|658.05|650.45|658.39|650.79|658.5|650.9|658.01|650.41|22
1653573500000|2022-05-26 13:58:20|658.38|650.78|658.01|650.41|658.38|650.78|657.94|650.34|22
1653573510000|2022-05-26 13:58:30|658.02|650.42|658.31|650.71|658.35|650.75|657.68|650.08|29
1653573520000|2022-05-26 13:58:40|658.3|650.7|658.22|650.62|658.68|651.08|658.22|650.62|22
1653573530000|2022-05-26 13:58:50|658.27|650.67|658.06|650.46|658.27|650.67|658.06|650.46|8
1653573540000|2022-05-26 13:59:00|658.05|650.45|658.13|650.53|658.23|650.63|658.05|650.45|12
1653573550000|2022-05-26 13:59:10|658.14|650.54|658.06|650.46|658.16|650.56|658|650.4|13
1653573560000|2022-05-26 13:59:20|658.01|650.41|657.59|649.99|658.01|650.41|657.59|649.99|17
1653573570000|2022-05-26 13:59:30|657.6|650|657.61|650.01|657.73|650.13|657.33|649.73|19
1653573580000|2022-05-26 13:59:40|657.65|650.05|657.71|650.11|657.78|650.18|657.65|650.05|14
1653573590000|2022-05-26 13:59:50|657.7|650.1|657.61|650.01|657.7|650.1|657.39|649.79|25
1653573600000|2022-05-26 14:00:00|657.52|649.92|657.68|650.08|657.68|650.08|657.37|649.77|31
1653573610000|2022-05-26 14:00:10|657.69|650.09|657.85|650.25|657.9|650.3|657.67|650.07|25
1653573620000|2022-05-26 14:00:20|657.86|650.26|657.9|650.3|657.92|650.32|657.72|650.12|19
1653573630000|2022-05-26 14:00:30|658.06|650.46|658.72|651.12|658.74|651.14|658.06|650.46|29
1653573640000|2022-05-26 14:00:40|658.73|651.13|659.66|652.06|659.72|652.12|658.72|651.12|32
1653573650000|2022-05-26 14:00:50|659.65|652.05|659.59|651.99|659.79|652.19|659.41|651.81|29
1653573660000|2022-05-26 14:01:00|659.6|652|660.11|652.51|660.11|652.51|659.6|652|32
1653573670000|2022-05-26 14:01:10|660.38|652.78|661.14|653.54|661.41|653.81|660.14|652.54|34
1653573680000|2022-05-26 14:01:20|661.19|653.59|661.9|654.3|662.17|654.57|661.19|653.59|26
1653573690000|2022-05-26 14:01:30|661.91|654.31|661.17|653.57|662.07|654.47|661.17|653.57|28
1653573700000|2022-05-26 14:01:40|661.16|653.56|660.61|653.01|661.16|653.56|659.69|652.09|26
1653573710000|2022-05-26 14:01:50|660.65|653.05|661.09|653.49|661.5|653.9|660.65|653.05|33
1653573720000|2022-05-26 14:02:00|661.01|653.41|661.21|653.61|661.58|653.98|661.01|653.41|24
1653573730000|2022-05-26 14:02:10|661.16|653.56|660.16|652.56|661.33|653.73|660.15|652.55|22
1653573740000|2022-05-26 14:02:20|660.15|652.55|659.75|652.15|660.17|652.57|659.68|652.08|25
1653573750000|2022-05-26 14:02:30|659.76|652.16|659.88|652.28|659.89|652.29|659.76|652.16|23
1653573760000|2022-05-26 14:02:40|659.89|652.29|660.6|653|660.6|653|659.84|652.24|9
1653573770000|2022-05-26 14:02:50|660.63|653.03|660.79|653.19|660.89|653.29|660.63|653.03|17
1653573780000|2022-05-26 14:03:00|660.78|653.18|660.47|652.87|660.83|653.23|660.24|652.64|22
1653573790000|2022-05-26 14:03:10|660.49|652.89|660.6|653|660.6|653|660.25|652.65|28
1653573800000|2022-05-26 14:03:20|660.58|652.98|660.55|652.95|661|653.4|660.33|652.73|29
1653573810000|2022-05-26 14:03:30|660.5|652.9|660.3|652.7|660.5|652.9|660.27|652.67|19
1653573820000|2022-05-26 14:03:40|660.29|652.69|660.25|652.65|660.3|652.7|660.25|652.65|10
1653573830000|2022-05-26 14:03:50|660.24|652.64|660.83|653.23|660.96|653.36|660.23|652.63|20
1653573840000|2022-05-26 14:04:00|660.79|653.19|660.79|653.19|660.85|653.25|660.55|652.95|16
1653573850000|2022-05-26 14:04:10|660.8|653.2|660.83|653.23|660.93|653.33|660.8|653.2|17
1653573860000|2022-05-26 14:04:20|660.8|653.2|659.44|651.84|660.8|653.2|659.4|651.8|27
1653573870000|2022-05-26 14:04:30|659.4|651.8|659.81|652.21|659.81|652.21|659.09|651.49|23
1653573880000|2022-05-26 14:04:40|659.65|652.05|660.21|652.61|660.21|652.61|659.65|652.05|29
1653573890000|2022-05-26 14:04:50|660.22|652.62|660.26|652.66|660.26|652.66|660.11|652.51|22
1653573900000|2022-05-26 14:05:00|660.27|652.67|660.27|652.67|660.5|652.9|660.23|652.63|26
1653573910000|2022-05-26 14:05:10|660.26|652.66|660.74|653.14|660.74|653.14|660.23|652.63|30
1653573920000|2022-05-26 14:05:20|660.79|653.19|661.02|653.42|661.03|653.43|660.77|653.17|24
1653573930000|2022-05-26 14:05:30|661.03|653.43|661.24|653.64|661.51|653.91|661|653.4|28
1653573940000|2022-05-26 14:05:40|661.25|653.65|661.96|654.36|661.96|654.36|661.24|653.64|25
1653573950000|2022-05-26 14:05:50|662.14|654.54|662.95|655.35|662.95|655.35|662.09|654.49|27
1653573960000|2022-05-26 14:06:00|662.96|655.36|664.31|656.71|664.54|656.94|662.96|655.36|37
1653573970000|2022-05-26 14:06:10|664.3|656.7|663.96|656.36|664.3|656.7|663.64|656.04|31
1653573980000|2022-05-26 14:06:20|663.92|656.32|664.2|656.6|664.2|656.6|663.38|655.78|29
1653573990000|2022-05-26 14:06:30|664.18|656.58|665.81|658.21|665.9|658.3|664.09|656.49|26
1653574000000|2022-05-26 14:06:40|665.82|658.22|666.44|658.84|666.49|658.89|665.82|658.22|32
1653574010000|2022-05-26 14:06:50|666.5|658.9|667.6|660|667.73|660.13|666.5|658.9|31
1653574020000|2022-05-26 14:07:00|667.55|659.95|667.73|660.13|667.76|660.16|667.42|659.82|22
1653574030000|2022-05-26 14:07:10|667.72|660.12|669.99|662.39|670.1|662.5|667.72|660.12|38
1653574040000|2022-05-26 14:07:20|669.83|662.23|667.96|660.36|669.83|662.23|667.96|660.36|36
1653574050000|2022-05-26 14:07:30|667.94|660.34|668.33|660.73|668.33|660.73|667.86|660.26|31
1653574060000|2022-05-26 14:07:40|668.34|660.74|668.07|660.47|668.37|660.77|667.98|660.38|21
1653574070000|2022-05-26 14:07:50|668.08|660.48|668.15|660.55|668.19|660.59|668.08|660.48|19
1653574080000|2022-05-26 14:08:00|668.16|660.56|667.96|660.36|668.19|660.59|667.96|660.36|20
1653574090000|2022-05-26 14:08:10|667.93|660.33|667.22|659.62|667.97|660.37|667.09|659.49|27
1653574100000|2022-05-26 14:08:20|667.23|659.63|667.48|659.88|667.69|660.09|667.16|659.56|28
1653574110000|2022-05-26 14:08:30|667.54|659.94|667.72|660.12|667.72|660.12|667.37|659.77|23
1653574120000|2022-05-26 14:08:40|667.76|660.16|667.55|659.95|667.78|660.18|667.45|659.85|29
1653574130000|2022-05-26 14:08:50|667.5|659.9|667.99|660.39|668.02|660.42|667.36|659.76|25
1653574140000|2022-05-26 14:09:00|668.07|660.47|668.29|660.69|668.57|660.97|668.06|660.46|29
1653574150000|2022-05-26 14:09:10|668.25|660.65|667.55|659.95|668.25|660.65|667.4|659.8|23
1653574160000|2022-05-26 14:09:20|667.59|659.99|667.44|659.84|667.8|660.2|667.42|659.82|23
1653574170000|2022-05-26 14:09:30|667.5|659.9|667.99|660.39|668|660.4|667.38|659.78|24
1653574180000|2022-05-26 14:09:40|668|660.4|667.73|660.13|668.19|660.59|667.7|660.1|24
1653574190000|2022-05-26 14:09:50|667.76|660.16|667.38|659.78|667.8|660.2|667.37|659.77|24
1653574200000|2022-05-26 14:10:00|667.43|659.83|667.73|660.13|667.73|660.13|667.12|659.52|20
1653574210000|2022-05-26 14:10:10|667.84|660.24|667.4|659.8|667.92|660.32|667.34|659.74|24
1653574220000|2022-05-26 14:10:20|667.43|659.83|667.13|659.53|667.43|659.83|667.13|659.53|15
1653574230000|2022-05-26 14:10:30|667.04|659.44|665.65|658.05|667.06|659.46|665.65|658.05|32
1653574240000|2022-05-26 14:10:40|665.7|658.1|666.25|658.65|666.69|659.09|665.7|658.1|34
1653574250000|2022-05-26 14:10:50|666.23|658.63|666.82|659.22|666.84|659.24|666.11|658.51|30
1653574260000|2022-05-26 14:11:00|666.81|659.21|666.63|659.03|667.07|659.47|666.63|659.03|30
1653574270000|2022-05-26 14:11:10|666.59|658.99|666.2|658.6|666.59|658.99|666.18|658.58|24
1653574280000|2022-05-26 14:11:20|666.21|658.61|666.74|659.14|666.75|659.15|666.17|658.57|22
1653574290000|2022-05-26 14:11:30|666.73|659.13|667.26|659.66|667.39|659.79|666.71|659.11|30
1653574300000|2022-05-26 14:11:40|667.21|659.61|667.23|659.63|667.23|659.63|667.2|659.6|13
1653574310000|2022-05-26 14:11:50|667.22|659.62|667.47|659.87|667.49|659.89|667.22|659.62|16
1653574320000|2022-05-26 14:12:00|667.48|659.88|668.06|660.46|668.06|660.46|667.43|659.83|29
1653574330000|2022-05-26 14:12:10|668.01|660.41|668.48|660.88|668.49|660.89|667.98|660.38|29
1653574340000|2022-05-26 14:12:20|668.47|660.87|668.38|660.78|668.48|660.88|668.26|660.66|21
1653574350000|2022-05-26 14:12:30|668.41|660.81|668.42|660.82|668.48|660.88|668.41|660.81|12
1653574360000|2022-05-26 14:12:40|668.57|660.97|668.96|661.36|669.1|661.5|668.57|660.97|19
1653574370000|2022-05-26 14:12:50|668.97|661.37|669.65|662.05|669.84|662.24|668.96|661.36|29
1653574380000|2022-05-26 14:13:00|669.66|662.06|669.08|661.48|669.66|662.06|668.9|661.3|26
1653574390000|2022-05-26 14:13:10|669.07|661.47|669.92|662.32|669.92|662.32|669.05|661.45|32
1653574400000|2022-05-26 14:13:20|669.93|662.33|669.62|662.02|670.04|662.44|669.62|662.02|33
1653574410000|2022-05-26 14:13:30|669.56|661.96|669.29|661.69|669.56|661.96|669.25|661.65|30
1653574420000|2022-05-26 14:13:40|669.44|661.84|669.66|662.06|669.8|662.2|669.34|661.74|32
1653574430000|2022-05-26 14:13:50|669.67|662.07|669.65|662.05|669.74|662.14|669.6|662|22
1653574440000|2022-05-26 14:14:00|669.66|662.06|671.64|664.04|671.64|664.04|669.62|662.02|29
1653574450000|2022-05-26 14:14:10|671.66|664.06|671.9|664.3|672.2|664.6|671.66|664.06|32
1653574460000|2022-05-26 14:14:20|671.42|663.82|671.6|664|671.65|664.05|671.33|663.73|31
1653574470000|2022-05-26 14:14:30|671.56|663.96|671.29|663.69|671.81|664.21|671.29|663.69|26
1653574480000|2022-05-26 14:14:40|671.33|663.73|670.68|663.08|671.35|663.75|670.68|663.08|22
1653574490000|2022-05-26 14:14:50|670.71|663.11|670.36|662.76|670.8|663.2|670.36|662.76|20
1653574500000|2022-05-26 14:15:00|670.35|662.75|670.7|663.1|670.85|663.25|670.35|662.75|24
1653574510000|2022-05-26 14:15:10|670.78|663.18|670.59|662.99|670.78|663.18|670.06|662.46|28
1653574520000|2022-05-26 14:15:20|670.47|662.87|671.19|663.59|671.34|663.74|670.47|662.87|31
1653574530000|2022-05-26 14:15:30|671.18|663.58|670.96|663.36|671.43|663.83|670.96|663.36|27
1653574540000|2022-05-26 14:15:40|671|663.4|670.31|662.71|671.11|663.51|670.2|662.6|30
1653574550000|2022-05-26 14:15:50|670.33|662.73|670.21|662.61|670.67|663.07|670.21|662.61|25
1653574560000|2022-05-26 14:16:00|670.2|662.6|669.64|662.04|670.2|662.6|669.64|662.04|19
1653574570000|2022-05-26 14:16:10|669.67|662.07|670.02|662.42|670.02|662.42|669.44|661.84|18
1653574580000|2022-05-26 14:16:20|669.97|662.37|669.74|662.14|669.98|662.38|669.6|662|18
1653574590000|2022-05-26 14:16:30|669.75|662.15|669.7|662.1|669.78|662.18|669.7|662.1|14
1653574600000|2022-05-26 14:16:40|669.48|661.88|669.19|661.59|669.48|661.88|669.18|661.58|20
1653574610000|2022-05-26 14:16:50|669.18|661.58|669.19|661.59|669.19|661.59|669.11|661.51|18
1653574620000|2022-05-26 14:17:00|668.99|661.39|668.12|660.52|669.1|661.5|668.12|660.52|24
1653574630000|2022-05-26 14:17:10|668|660.4|667.22|659.62|668|660.4|667.11|659.51|29
1653574640000|2022-05-26 14:17:20|667.25|659.65|667.64|660.04|667.64|660.04|667.21|659.61|30
1653574650000|2022-05-26 14:17:30|667.62|660.02|667.26|659.66|668.09|660.49|667.21|659.61|33
1653574660000|2022-05-26 14:17:40|667.21|659.61|667.18|659.58|667.88|660.28|667.18|659.58|28
1653574670000|2022-05-26 14:17:50|667.12|659.52|667.73|660.13|667.8|660.2|667.12|659.52|28
1653574680000|2022-05-26 14:18:00|667.77|660.17|667.65|660.05|667.79|660.19|667.43|659.83|21
1653574690000|2022-05-26 14:18:10|667.68|660.08|667.81|660.21|667.81|660.21|667.39|659.79|24
1653574700000|2022-05-26 14:18:20|667.76|660.16|667.86|660.26|667.98|660.38|667.59|659.99|25
1653574710000|2022-05-26 14:18:30|667.87|660.27|668.36|660.76|668.38|660.78|667.84|660.24|24
1653574720000|2022-05-26 14:18:40|668.35|660.75|669.3|661.7|669.3|661.7|668.34|660.74|24
1653574730000|2022-05-26 14:18:50|669.31|661.71|668.97|661.37|669.31|661.71|668.96|661.36|31
1653574740000|2022-05-26 14:19:00|668.98|661.38|668.34|660.74|669.07|661.47|668.32|660.72|29
1653574750000|2022-05-26 14:19:10|668.33|660.73|667.88|660.28|668.65|661.05|667.74|660.14|25
1653574760000|2022-05-26 14:19:20|667.9|660.3|667.81|660.21|668.04|660.44|667.78|660.18|21
1653574770000|2022-05-26 14:19:30|667.82|660.22|667.15|659.55|667.94|660.34|667.14|659.54|19
1653574780000|2022-05-26 14:19:40|667.19|659.59|667.49|659.89|667.54|659.94|667.09|659.49|27
1653574790000|2022-05-26 14:19:50|667.47|659.87|667.57|659.97|667.57|659.97|667.46|659.86|16
1653574800000|2022-05-26 14:20:00|667.55|659.95|667.51|659.91|667.66|660.06|667.51|659.91|26
1653574810000|2022-05-26 14:20:10|667.49|659.89|667.07|659.47|667.55|659.95|666.97|659.37|29
1653574820000|2022-05-26 14:20:20|667.04|659.44|666.41|658.81|667.04|659.44|666.15|658.55|26
1653574830000|2022-05-26 14:20:30|666.45|658.85|666.47|658.87|666.47|658.87|666.29|658.69|18
1653574840000|2022-05-26 14:20:40|666.48|658.88|667.04|659.44|667.12|659.52|666.48|658.88|19
1653574850000|2022-05-26 14:20:50|667.02|659.42|666.58|658.98|667.14|659.54|666.56|658.96|23
1653574860000|2022-05-26 14:21:00|666.65|659.05|666.27|658.67|666.65|659.05|666.26|658.66|23
1653574870000|2022-05-26 14:21:10|666.21|658.61|666.54|658.94|666.54|658.94|665.91|658.31|17
1653574880000|2022-05-26 14:21:20|666.55|658.95|667.21|659.61|667.21|659.61|666.32|658.72|22
1653574890000|2022-05-26 14:21:30|667.22|659.62|667.28|659.68|667.41|659.81|667.22|659.62|30
1653574900000|2022-05-26 14:21:40|667.29|659.69|667.41|659.81|667.45|659.85|667.27|659.67|17
1653574910000|2022-05-26 14:21:50|667.4|659.8|667.73|660.13|667.99|660.39|667.39|659.79|21
1653574920000|2022-05-26 14:22:00|667.74|660.14|668.01|660.41|668.53|660.93|667.55|659.95|29
1653574930000|2022-05-26 14:22:10|668|660.4|669.07|661.47|669.07|661.47|667.96|660.36|13
1653574940000|2022-05-26 14:22:20|669.6|662|669.4|661.8|669.98|662.38|669.15|661.55|26
1653574950000|2022-05-26 14:22:30|669.39|661.79|669.36|661.76|669.56|661.96|669.29|661.69|21
1653574960000|2022-05-26 14:22:40|669.37|661.77|669.91|662.31|669.91|662.31|669.37|661.77|22
1653574970000|2022-05-26 14:22:50|669.94|662.34|669.58|661.98|669.94|662.34|669.43|661.83|25
1653574980000|2022-05-26 14:23:00|669.57|661.97|669.57|661.97|669.59|661.99|669.52|661.92|15
1653574990000|2022-05-26 14:23:10|669.56|661.96|670.48|662.88|670.48|662.88|669.56|661.96|17
1653575000000|2022-05-26 14:23:20|670.49|662.89|670.49|662.89|670.55|662.95|670.23|662.63|26
1653575010000|2022-05-26 14:23:30|670.5|662.9|671.77|664.17|672.01|664.41|670.5|662.9|33
1653575020000|2022-05-26 14:23:40|671.76|664.16|671.27|663.67|671.76|664.16|671.05|663.45|31
1653575030000|2022-05-26 14:23:50|671.3|663.7|671.17|663.57|671.35|663.75|670.96|663.36|25
1653575040000|2022-05-26 14:24:00|671.12|663.52|671.13|663.53|671.22|663.62|671.12|663.52|24
1653575050000|2022-05-26 14:24:10|671.14|663.54|671.1|663.5|671.14|663.54|670.9|663.3|24
1653575060000|2022-05-26 14:24:20|671.04|663.44|671.45|663.85|671.45|663.85|670.97|663.37|24
1653575070000|2022-05-26 14:24:30|671.43|663.83|671.23|663.63|671.43|663.83|671.13|663.53|24
1653575080000|2022-05-26 14:24:40|671.15|663.55|671.14|663.54|671.25|663.65|671.11|663.51|6
1653575090000|2022-05-26 14:24:50|671.12|663.52|671.28|663.68|671.28|663.68|671.09|663.49|15
1653575100000|2022-05-26 14:25:00|671.27|663.67|671.71|664.11|671.71|664.11|671.12|663.52|25
1653575110000|2022-05-26 14:25:10|671.7|664.1|671.14|663.54|671.76|664.16|671.14|663.54|20
1653575120000|2022-05-26 14:25:20|671.13|663.53|671.93|664.33|671.93|664.33|671.13|663.53|23
1653575130000|2022-05-26 14:25:30|671.86|664.26|672.31|664.71|672.31|664.71|671.86|664.26|11
1653575140000|2022-05-26 14:25:40|672.35|664.75|672.36|664.76|672.38|664.78|672.35|664.75|9
1653575150000|2022-05-26 14:25:50|672.37|664.77|672.36|664.76|672.39|664.79|672.08|664.48|20
1653575160000|2022-05-26 14:26:00|672.37|664.77|672.44|664.84|672.53|664.93|672.37|664.77|21
1653575170000|2022-05-26 14:26:10|672.43|664.83|672.17|664.57|672.43|664.83|672|664.4|25
1653575180000|2022-05-26 14:26:20|672.16|664.56|672.31|664.71|672.36|664.76|672.1|664.5|13
1653575190000|2022-05-26 14:26:30|672.32|664.72|672.39|664.79|672.42|664.82|672.32|664.72|14
1653575200000|2022-05-26 14:26:40|672.38|664.78|671.89|664.29|672.39|664.79|671.89|664.29|24
1653575210000|2022-05-26 14:26:50|671.88|664.28|671.25|663.65|671.88|664.28|671.25|663.65|30
1653575220000|2022-05-26 14:27:00|671.21|663.61|671.91|664.31|671.91|664.31|671.18|663.58|24
1653575230000|2022-05-26 14:27:10|671.84|664.24|671.67|664.07|671.87|664.27|671.66|664.06|25
1653575240000|2022-05-26 14:27:20|671.65|664.05|671.12|663.52|671.73|664.13|671.12|663.52|26
1653575250000|2022-05-26 14:27:30|671.11|663.51|670.86|663.26|671.11|663.51|670.41|662.81|21
1653575260000|2022-05-26 14:27:40|670.83|663.23|670.88|663.28|670.94|663.34|670.8|663.2|17
1653575270000|2022-05-26 14:27:50|670.97|663.37|671.46|663.86|671.48|663.88|670.8|663.2|29
1653575280000|2022-05-26 14:28:00|671.49|663.89|672|664.4|672.07|664.47|671.42|663.82|28
1653575290000|2022-05-26 14:28:10|671.97|664.37|671.16|663.56|671.98|664.38|671.12|663.52|26
1653575300000|2022-05-26 14:28:20|671.15|663.55|671.04|663.44|671.26|663.66|671.03|663.43|17
1653575310000|2022-05-26 14:28:30|671.03|663.43|671.12|663.52|671.15|663.55|670.97|663.37|24
1653575320000|2022-05-26 14:28:40|671.15|663.55|670.88|663.28|671.17|663.57|670.87|663.27|22
1653575330000|2022-05-26 14:28:50|670.89|663.29|670.93|663.33|670.93|663.33|670.56|662.96|20
1653575340000|2022-05-26 14:29:00|670.92|663.32|670.65|663.05|670.93|663.33|670.63|663.03|20
1653575350000|2022-05-26 14:29:10|670.66|663.06|670.74|663.14|670.74|663.14|670.65|663.05|10
1653575360000|2022-05-26 14:29:20|670.75|663.15|670.28|662.68|670.75|663.15|670.28|662.68|21
1653575370000|2022-05-26 14:29:30|670.31|662.71|670.13|662.53|670.33|662.73|670.13|662.53|28
1653575380000|2022-05-26 14:29:40|670.14|662.54|670.03|662.43|670.14|662.54|670.03|662.43|22
1653575390000|2022-05-26 14:29:50|670.02|662.42|669.87|662.27|670.02|662.42|669.75|662.15|16
1653575400000|2022-05-26 14:30:00|669.86|662.26|670.66|663.06|670.72|663.12|669.83|662.23|25
1653575410000|2022-05-26 14:30:10|670.67|663.07|670.71|663.11|670.89|663.29|670.63|663.03|25
1653575420000|2022-05-26 14:30:20|670.72|663.12|669.21|661.61|670.72|663.12|669.21|661.61|26
1653575430000|2022-05-26 14:30:30|669.24|661.64|669.25|661.65|669.27|661.67|669.19|661.59|21
1653575440000|2022-05-26 14:30:40|669.24|661.64|669.1|661.5|669.27|661.67|669.1|661.5|23
1653575450000|2022-05-26 14:30:50|669.08|661.48|668.84|661.24|669.12|661.52|668.79|661.19|26
1653575460000|2022-05-26 14:31:00|668.98|661.38|669.21|661.61|669.21|661.61|668.91|661.31|30
1653575470000|2022-05-26 14:31:10|669.22|661.62|669.07|661.47|669.23|661.63|668.92|661.32|22
1653575480000|2022-05-26 14:31:20|669.08|661.48|669.22|661.62|669.25|661.65|668.98|661.38|17
1653575490000|2022-05-26 14:31:30|669.23|661.63|669.08|661.48|669.24|661.64|669.06|661.46|23
1653575500000|2022-05-26 14:31:40|669.09|661.49|669.13|661.53|669.16|661.56|669.04|661.44|12
1653575510000|2022-05-26 14:31:50|669.12|661.52|668.52|660.92|669.12|661.52|668.31|660.71|25
1653575520000|2022-05-26 14:32:00|668.56|660.96|668.18|660.58|668.91|661.31|668.18|660.58|19
1653575530000|2022-05-26 14:32:10|668.23|660.63|668.73|661.13|668.79|661.19|668.23|660.63|17
1653575540000|2022-05-26 14:32:20|668.75|661.15|668.74|661.14|668.75|661.15|668.68|661.08|16
1653575550000|2022-05-26 14:32:30|668.77|661.17|668.81|661.21|668.88|661.28|668.77|661.17|13
1653575560000|2022-05-26 14:32:40|668.82|661.22|668.98|661.38|669.27|661.67|668.82|661.22|20
1653575570000|2022-05-26 14:32:50|668.97|661.37|668.93|661.33|668.99|661.39|668.92|661.32|14
1653575580000|2022-05-26 14:33:00|668.94|661.34|668.35|660.75|668.94|661.34|668.35|660.75|17
1653575590000|2022-05-26 14:33:10|668.27|660.67|668.2|660.6|668.76|661.16|668.19|660.59|29
1653575600000|2022-05-26 14:33:20|668.19|660.59|668.16|660.56|668.29|660.69|668.14|660.54|18
1653575610000|2022-05-26 14:33:30|668.15|660.55|668.23|660.63|668.46|660.86|668.13|660.53|21
1653575620000|2022-05-26 14:33:40|668.22|660.62|668.3|660.7|668.32|660.72|668.15|660.55|21
1653575630000|2022-05-26 14:33:50|668.28|660.68|667.16|659.56|668.28|660.68|667.11|659.51|26
1653575640000|2022-05-26 14:34:00|667.2|659.6|666.9|659.3|667.2|659.6|666.41|658.81|25
1653575650000|2022-05-26 14:34:10|666.94|659.34|667.08|659.48|667.15|659.55|666.59|658.99|24
1653575660000|2022-05-26 14:34:20|667.09|659.49|667.56|659.96|667.6|660|666.82|659.22|22
1653575670000|2022-05-26 14:34:30|667.51|659.91|667.23|659.63|667.52|659.92|667.22|659.62|15
1653575680000|2022-05-26 14:34:40|667.24|659.64|667.27|659.67|667.75|660.15|667.2|659.6|32
1653575690000|2022-05-26 14:34:50|667.28|659.68|667.25|659.65|667.57|659.97|667.21|659.61|20
1653575700000|2022-05-26 14:35:00|667.24|659.64|667.18|659.58|667.48|659.88|667.18|659.58|20
1653575710000|2022-05-26 14:35:10|667.23|659.63|667.67|660.07|667.67|660.07|667.12|659.52|25
1653575720000|2022-05-26 14:35:20|667.68|660.08|667.84|660.24|667.86|660.26|667.67|660.07|16
1653575730000|2022-05-26 14:35:30|667.8|660.2|667.68|660.08|667.8|660.2|667.68|660.08|13
1653575740000|2022-05-26 14:35:40|667.71|660.11|667.71|660.11|667.85|660.25|667.67|660.07|25
1653575750000|2022-05-26 14:35:50|667.75|660.15|667.9|660.3|667.91|660.31|667.73|660.13|16
1653575760000|2022-05-26 14:36:00|667.95|660.35|668.59|660.99|668.69|661.09|667.9|660.3|27
1653575770000|2022-05-26 14:36:10|668.64|661.04|669.08|661.48|669.33|661.73|668.5|660.9|31
1653575780000|2022-05-26 14:36:20|669.14|661.54|668.89|661.29|669.15|661.55|668.87|661.27|17
1653575790000|2022-05-26 14:36:30|668.88|661.28|668.9|661.3|668.95|661.35|668.87|661.27|14
1653575800000|2022-05-26 14:36:40|668.91|661.31|668.92|661.32|668.97|661.37|668.9|661.3|8
1653575810000|2022-05-26 14:36:50|668.91|661.31|668.99|661.39|668.99|661.39|668.89|661.29|12
1653575820000|2022-05-26 14:37:00|669.01|661.41|669.01|661.41|669.08|661.48|668.94|661.34|19
1653575830000|2022-05-26 14:37:10|669|661.4|668.91|661.31|669.06|661.46|668.91|661.31|17
1653575840000|2022-05-26 14:37:20|668.86|661.26|668.22|660.62|668.87|661.27|668.22|660.62|17
1653575850000|2022-05-26 14:37:30|668.25|660.65|668.06|660.46|668.25|660.65|668.05|660.45|19
1653575860000|2022-05-26 14:37:40|668.07|660.47|668.47|660.87|668.6|661|668.07|660.47|27
1653575870000|2022-05-26 14:37:50|668.5|660.9|668.53|660.93|668.53|660.93|668.23|660.63|24
1653575880000|2022-05-26 14:38:00|668.54|660.94|668.48|660.88|668.54|660.94|668.3|660.7|25
1653575890000|2022-05-26 14:38:10|668.51|660.91|669.33|661.73|669.33|661.73|668.51|660.91|22
1653575900000|2022-05-26 14:38:20|669.19|661.59|669.24|661.64|669.38|661.78|669.19|661.59|15
1653575910000|2022-05-26 14:38:30|669.2|661.6|669.15|661.55|669.32|661.72|669.15|661.55|16
1653575920000|2022-05-26 14:38:40|669.16|661.56|669.42|661.82|669.43|661.83|669.16|661.56|14
1653575930000|2022-05-26 14:38:50|669.36|661.76|669.21|661.61|669.38|661.78|669.08|661.48|8
1653575940000|2022-05-26 14:39:00|669.11|661.51|668.91|661.31|669.16|661.56|668.63|661.03|26
1653575950000|2022-05-26 14:39:10|669.12|661.52|669.35|661.75|669.36|661.76|668.95|661.35|18
1653575960000|2022-05-26 14:39:20|669.34|661.74|669.34|661.74|669.34|661.74|669.32|661.72|11
1653575970000|2022-05-26 14:39:30|669.33|661.73|669.53|661.93|669.53|661.93|669.33|661.73|6
1653575980000|2022-05-26 14:39:40|669.52|661.92|669.36|661.76|669.53|661.93|669.27|661.67|15
1653575990000|2022-05-26 14:39:50|669.37|661.77|669.4|661.8|669.4|661.8|669.37|661.77|4
1653576000000|2022-05-26 14:40:00|669.44|661.84|669.45|661.85|669.47|661.87|669.18|661.58|12
1653576010000|2022-05-26 14:40:10|669.44|661.84|669.39|661.79|669.45|661.85|669.28|661.68|21
1653576020000|2022-05-26 14:40:20|669.4|661.8|669.4|661.8|669.41|661.81|669.38|661.78|10
1653576030000|2022-05-26 14:40:30|669.41|661.81|669.12|661.52|669.47|661.87|669.12|661.52|17
1653576040000|2022-05-26 14:40:40|668.98|661.38|668.61|661.01|668.98|661.38|668.6|661|25
1653576050000|2022-05-26 14:40:50|668.6|661|668.92|661.32|668.95|661.35|668.56|660.96|18
1653576060000|2022-05-26 14:41:00|668.91|661.31|668.85|661.25|669|661.4|668.74|661.14|21
1653576070000|2022-05-26 14:41:10|668.87|661.27|668.54|660.94|668.87|661.27|668.25|660.65|22
1653576080000|2022-05-26 14:41:20|668.55|660.95|668.81|661.21|668.83|661.23|668.55|660.95|16
1653576090000|2022-05-26 14:41:30|668.82|661.22|669.25|661.65|669.32|661.72|668.76|661.16|14
1653576100000|2022-05-26 14:41:40|669.24|661.64|669.44|661.84|669.44|661.84|669.24|661.64|16
1653576110000|2022-05-26 14:41:50|669.47|661.87|669.47|661.87|669.5|661.9|669.47|661.87|13
1653576120000|2022-05-26 14:42:00|669.46|661.86|669.48|661.88|669.5|661.9|669.45|661.85|11
1653576130000|2022-05-26 14:42:10|669.49|661.89|669.53|661.93|669.57|661.97|669.49|661.89|14
1653576140000|2022-05-26 14:42:20|669.48|661.88|669.77|662.17|669.79|662.19|669.48|661.88|14
1653576150000|2022-05-26 14:42:30|669.78|662.18|669.82|662.22|669.88|662.28|669.74|662.14|14
1653576160000|2022-05-26 14:42:40|669.83|662.23|670.02|662.42|670.52|662.92|669.83|662.23|31
1653576170000|2022-05-26 14:42:50|670.03|662.43|670.28|662.68|670.42|662.82|670.02|662.42|27
1653576180000|2022-05-26 14:43:00|670.29|662.69|670.69|663.09|670.71|663.11|670.29|662.69|26
1653576190000|2022-05-26 14:43:10|670.67|663.07|671.34|663.74|671.45|663.85|670.67|663.07|27
1653576200000|2022-05-26 14:43:20|671.42|663.82|671.9|664.3|671.91|664.31|671.42|663.82|21
1653576210000|2022-05-26 14:43:30|671.94|664.34|671.75|664.15|671.95|664.35|671.73|664.13|20
1653576220000|2022-05-26 14:43:40|671.78|664.18|672|664.4|672.38|664.78|671.76|664.16|21
1653576230000|2022-05-26 14:43:50|672.01|664.41|672.44|664.84|672.44|664.84|671.95|664.35|15
1653576240000|2022-05-26 14:44:00|672.5|664.9|672.83|665.23|673.1|665.5|672.5|664.9|31
1653576250000|2022-05-26 14:44:10|672.84|665.24|672.05|664.45|672.84|665.24|672.05|664.45|29
1653576260000|2022-05-26 14:44:20|672.08|664.48|671.93|664.33|672.1|664.5|671.91|664.31|18
1653576270000|2022-05-26 14:44:30|671.9|664.3|671.87|664.27|671.9|664.3|671.87|664.27|16
1653576280000|2022-05-26 14:44:40|671.88|664.28|672.14|664.54|672.14|664.54|671.88|664.28|17
1653576290000|2022-05-26 14:44:50|672.09|664.49|671.88|664.28|672.09|664.49|671.87|664.27|16
1653576300000|2022-05-26 14:45:00|671.89|664.29|671.18|663.58|671.9|664.3|671.18|663.58|27
1653576310000|2022-05-26 14:45:10|671.08|663.48|670.73|663.13|671.1|663.5|670.49|662.89|30
1653576320000|2022-05-26 14:45:20|670.7|663.1|670.23|662.63|670.74|663.14|670.23|662.63|25
1653576330000|2022-05-26 14:45:30|670.22|662.62|670.26|662.66|670.53|662.93|670.22|662.62|27
1653576340000|2022-05-26 14:45:40|670.27|662.67|670.18|662.58|670.31|662.71|670.16|662.56|16
1653576350000|2022-05-26 14:45:50|670.17|662.57|670.26|662.66|670.26|662.66|670.03|662.43|15
1653576360000|2022-05-26 14:46:00|670.25|662.65|670.33|662.73|670.71|663.11|670.14|662.54|28
1653576370000|2022-05-26 14:46:10|670.24|662.64|670.3|662.7|670.33|662.73|670.23|662.63|20
1653576380000|2022-05-26 14:46:20|670.29|662.69|670.81|663.21|670.82|663.22|670.29|662.69|13
1653576390000|2022-05-26 14:46:30|670.83|663.23|670.78|663.18|670.94|663.34|670.77|663.17|11
1653576400000|2022-05-26 14:46:40|670.83|663.23|670.99|663.39|670.99|663.39|670.78|663.18|12
1653576410000|2022-05-26 14:46:50|671.01|663.41|671.02|663.42|671.43|663.83|670.96|663.36|23
1653576420000|2022-05-26 14:47:00|671.03|663.43|670.9|663.3|671.06|663.46|670.86|663.26|21
1653576430000|2022-05-26 14:47:10|670.93|663.33|670.95|663.35|670.95|663.35|670.86|663.26|6
1653576440000|2022-05-26 14:47:20|671.02|663.42|670.78|663.18|671.03|663.43|670.78|663.18|14
1653576450000|2022-05-26 14:47:30|670.76|663.16|670.12|662.52|670.76|663.16|670.12|662.52|20
1653576460000|2022-05-26 14:47:40|670.11|662.51|670.09|662.49|670.11|662.51|670|662.4|9
1653576470000|2022-05-26 14:47:50|670.08|662.48|670.12|662.52|670.15|662.55|670.01|662.41|18
1653576480000|2022-05-26 14:48:00|670.13|662.53|670.68|663.08|670.68|663.08|670.13|662.53|18
1653576490000|2022-05-26 14:48:10|670.71|663.11|671.51|663.91|671.53|663.93|670.71|663.11|19
1653576500000|2022-05-26 14:48:20|671.6|664|671.58|663.98|671.64|664.04|671.52|663.92|17
1653576510000|2022-05-26 14:48:30|671.56|663.96|671.58|663.98|671.67|664.07|671.56|663.96|16
1653576520000|2022-05-26 14:48:40|671.59|663.99|671.57|663.97|671.6|664|671.52|663.92|13
1653576530000|2022-05-26 14:48:50|671.56|663.96|672.02|664.42|672.02|664.42|671.55|663.95|14
1653576540000|2022-05-26 14:49:00|672.18|664.58|672.48|664.88|672.76|665.16|672.18|664.58|31
1653576550000|2022-05-26 14:49:10|672.49|664.89|672.52|664.92|672.56|664.96|672.48|664.88|9
1653576560000|2022-05-26 14:49:20|672.59|664.99|672.29|664.69|672.59|664.99|672.25|664.65|13
1653576570000|2022-05-26 14:49:30|672.28|664.68|672.65|665.05|672.65|665.05|672.28|664.68|19
1653576580000|2022-05-26 14:49:40|672.66|665.06|672.57|664.97|672.67|665.07|672.57|664.97|10
1653576590000|2022-05-26 14:49:50|672.58|664.98|672.75|665.15|672.75|665.15|672.53|664.93|16
1653576600000|2022-05-26 14:50:00|672.76|665.16|672.87|665.27|673.01|665.41|672.76|665.16|16
1653576610000|2022-05-26 14:50:10|672.88|665.28|673.29|665.69|673.32|665.72|672.88|665.28|7
1653576620000|2022-05-26 14:50:20|673.32|665.72|673.55|665.95|673.55|665.95|673.01|665.41|28
1653576630000|2022-05-26 14:50:30|673.63|666.03|673.55|665.95|673.65|666.05|673.29|665.69|28
1653576640000|2022-05-26 14:50:40|673.53|665.93|672.98|665.38|673.53|665.93|672.96|665.36|25
1653576650000|2022-05-26 14:50:50|673|665.4|673.06|665.46|673.44|665.84|673|665.4|17
1653576660000|2022-05-26 14:51:00|673.07|665.47|672.91|665.31|673.44|665.84|672.91|665.31|22
1653576670000|2022-05-26 14:51:10|672.9|665.3|672.34|664.74|672.9|665.3|672.32|664.72|26
1653576680000|2022-05-26 14:51:20|672.27|664.67|672.24|664.64|672.27|664.67|672.23|664.63|12
1653576690000|2022-05-26 14:51:30|672.23|664.63|672.66|665.06|672.79|665.19|672.23|664.63|22
1653576700000|2022-05-26 14:51:40|672.59|664.99|672.6|665|672.63|665.03|672.57|664.97|11
1653576710000|2022-05-26 14:51:50|672.63|665.03|672.35|664.75|672.63|665.03|672.35|664.75|17
1653576720000|2022-05-26 14:52:00|672.34|664.74|672.13|664.53|672.34|664.74|672.12|664.52|20
1653576730000|2022-05-26 14:52:10|672.1|664.5|671.27|663.67|672.15|664.55|671.27|663.67|12
1653576740000|2022-05-26 14:52:20|671.3|663.7|671.71|664.11|671.83|664.23|671.3|663.7|23
1653576750000|2022-05-26 14:52:30|671.7|664.1|671.71|664.11|671.8|664.2|671.7|664.1|16
1653576760000|2022-05-26 14:52:40|671.72|664.12|671.74|664.14|671.77|664.17|671.72|664.12|10
1653576770000|2022-05-26 14:52:50|671.71|664.11|671.79|664.19|671.84|664.24|671.71|664.11|19
1653576780000|2022-05-26 14:53:00|671.78|664.18|671.79|664.19|671.79|664.19|671.74|664.14|12
1653576790000|2022-05-26 14:53:10|671.75|664.15|671.27|663.67|671.79|664.19|671.27|663.67|15
1653576800000|2022-05-26 14:53:20|671.13|663.53|671.29|663.69|671.3|663.7|671.09|663.49|10
1653576810000|2022-05-26 14:53:30|671.27|663.67|671.24|663.64|671.27|663.67|671.24|663.64|7
1653576820000|2022-05-26 14:53:40|671.18|663.58|671|663.4|671.19|663.59|670.9|663.3|19
1653576830000|2022-05-26 14:53:50|670.95|663.35|671.05|663.45|671.25|663.65|670.87|663.27|23
1653576840000|2022-05-26 14:54:00|671.22|663.62|670.32|662.72|671.22|663.62|670.29|662.69|27
1653576850000|2022-05-26 14:54:10|670.37|662.77|670.25|662.65|670.48|662.88|670.25|662.65|18
1653576860000|2022-05-26 14:54:20|670.24|662.64|670.38|662.78|670.42|662.82|670.18|662.58|26
1653576870000|2022-05-26 14:54:30|670.5|662.9|670.42|662.82|670.57|662.97|670.42|662.82|19
1653576880000|2022-05-26 14:54:40|670.39|662.79|670.58|662.98|670.59|662.99|670.35|662.75|21
1653576890000|2022-05-26 14:54:50|670.57|662.97|670.56|662.96|670.59|662.99|670.56|662.96|8
1653576900000|2022-05-26 14:55:00|670.55|662.95|670.62|663.02|670.68|663.08|670.54|662.94|9
1653576910000|2022-05-26 14:55:10|670.63|663.03|670.54|662.94|670.63|663.03|670.53|662.93|10
1653576920000|2022-05-26 14:55:20|670.56|662.96|670.62|663.02|670.63|663.03|670.52|662.92|16
1653576930000|2022-05-26 14:55:30|670.61|663.01|671.41|663.81|671.41|663.81|670.61|663.01|18
1653576940000|2022-05-26 14:55:40|671.44|663.84|671.19|663.59|671.44|663.84|671.16|663.56|16
1653576950000|2022-05-26 14:55:50|671.13|663.53|670.89|663.29|671.13|663.53|670.82|663.22|15
1653576960000|2022-05-26 14:56:00|670.88|663.28|670.99|663.39|671.45|663.85|670.87|663.27|27
1653576970000|2022-05-26 14:56:10|671|663.4|671.56|663.96|671.62|664.02|671|663.4|21
1653576980000|2022-05-26 14:56:20|671.59|663.99|671.67|664.07|671.67|664.07|671.55|663.95|16
1653576990000|2022-05-26 14:56:30|671.66|664.06|671.67|664.07|671.69|664.09|671.66|664.06|9
1653577000000|2022-05-26 14:56:40|671.66|664.06|671.67|664.07|671.67|664.07|671.58|663.98|17
1653577010000|2022-05-26 14:56:50|671.68|664.08|671.91|664.31|671.91|664.31|671.62|664.02|10
1653577020000|2022-05-26 14:57:00|671.87|664.27|671.73|664.13|671.87|664.27|671.55|663.95|22
1653577030000|2022-05-26 14:57:10|671.72|664.12|671.08|663.48|671.72|664.12|671.08|663.48|18
1653577040000|2022-05-26 14:57:20|671.07|663.47|671.1|663.5|671.27|663.67|671.06|663.46|20
1653577050000|2022-05-26 14:57:30|671.09|663.49|671.04|663.44|671.27|663.67|671.04|663.44|16
1653577060000|2022-05-26 14:57:40|671.03|663.43|671.21|663.61|671.22|663.62|671|663.4|8
1653577070000|2022-05-26 14:57:50|671.11|663.51|671.25|663.65|671.27|663.67|671.09|663.49|9
1653577080000|2022-05-26 14:58:00|671.26|663.66|671.06|663.46|671.47|663.87|671.06|663.46|25
1653577090000|2022-05-26 14:58:10|671.05|663.45|670.84|663.24|671.06|663.46|670.84|663.24|24
1653577100000|2022-05-26 14:58:20|670.86|663.26|670.87|663.27|670.87|663.27|670.84|663.24|9
1653577110000|2022-05-26 14:58:30|670.86|663.26|670.83|663.23|670.86|663.26|670.83|663.23|7
1653577120000|2022-05-26 14:58:40|670.82|663.22|670.81|663.21|670.82|663.22|670.8|663.2|3
1653577130000|2022-05-26 14:58:50|670.83|663.23|671.06|663.46|671.21|663.61|670.83|663.23|12
1653577140000|2022-05-26 14:59:00|671.05|663.45|671.03|663.43|671.07|663.47|670.97|663.37|10
1653577150000|2022-05-26 14:59:10|671.02|663.42|671.08|663.48|671.08|663.48|671.02|663.42|8
1653577160000|2022-05-26 14:59:20|671.03|663.43|671.28|663.68|671.45|663.85|670.98|663.38|15
1653577170000|2022-05-26 14:59:30|671.23|663.63|671.46|663.86|671.48|663.88|671.23|663.63|19
1653577180000|2022-05-26 14:59:40|671.47|663.87|671.47|663.87|671.5|663.9|671.47|663.87|11
1653577190000|2022-05-26 14:59:50|671.49|663.89|671.48|663.88|671.59|663.99|671.45|663.85|19
1653577200000|2022-05-26 15:00:00|671.49|663.89|671.5|663.9|671.51|663.91|671.46|663.86|11
1653577210000|2022-05-26 15:00:10|671.23|663.63|671.05|663.45|671.25|663.65|670.88|663.28|21
1653577220000|2022-05-26 15:00:20|671.06|663.46|671.51|663.91|671.51|663.91|671.04|663.44|24
1653577230000|2022-05-26 15:00:30|671.5|663.9|672.61|665.01|672.77|665.17|671.5|663.9|29
1653577240000|2022-05-26 15:00:40|672.72|665.12|672.68|665.08|672.87|665.27|672.63|665.03|24
1653577250000|2022-05-26 15:00:50|672.46|664.86|672.2|664.6|672.46|664.86|672.2|664.6|16
1653577260000|2022-05-26 15:01:00|672.12|664.52|672.42|664.82|672.42|664.82|672.02|664.42|11
1653577270000|2022-05-26 15:01:10|672.44|664.84|672.84|665.24|673.23|665.63|672.44|664.84|16
1653577280000|2022-05-26 15:01:20|673.04|665.44|673.46|665.86|673.47|665.87|673.04|665.44|20
1653577290000|2022-05-26 15:01:30|673.47|665.87|673.64|666.04|673.73|666.13|673.47|665.87|10
1653577300000|2022-05-26 15:01:40|673.61|666.01|673.7|666.1|673.78|666.18|673.51|665.91|25
1653577310000|2022-05-26 15:01:50|673.73|666.13|674.07|666.47|674.07|666.47|673.72|666.12|7
1653577320000|2022-05-26 15:02:00|674.08|666.48|674.96|667.36|675.15|667.55|674.08|666.48|26
1653577330000|2022-05-26 15:02:10|674.89|667.29|674.75|667.15|674.89|667.29|674.52|666.92|22
1653577340000|2022-05-26 15:02:20|674.76|667.16|674.76|667.16|674.78|667.18|674.72|667.12|15
1653577350000|2022-05-26 15:02:30|674.72|667.12|675.42|667.82|675.43|667.83|674.69|667.09|19
1653577360000|2022-05-26 15:02:40|675.43|667.83|676.14|668.54|676.23|668.63|675.43|667.83|23
1653577370000|2022-05-26 15:02:50|676.17|668.57|676.32|668.72|676.39|668.79|676.1|668.5|20
1653577380000|2022-05-26 15:03:00|676.36|668.76|676.33|668.73|676.44|668.84|676.06|668.46|26
1653577390000|2022-05-26 15:03:10|676.37|668.77|676.39|668.79|676.43|668.83|676.35|668.75|14
1653577400000|2022-05-26 15:03:20|676.4|668.8|676.49|668.89|676.63|669.03|676.37|668.77|15
1653577410000|2022-05-26 15:03:30|676.64|669.04|676.22|668.62|676.64|669.04|676.22|668.62|20
1653577420000|2022-05-26 15:03:40|676.24|668.64|676.19|668.59|676.44|668.84|676.14|668.54|18
1653577430000|2022-05-26 15:03:50|676.14|668.54|675.95|668.35|676.19|668.59|675.83|668.23|27
1653577440000|2022-05-26 15:04:00|676.06|668.46|676.14|668.54|676.24|668.64|676.06|668.46|18
1653577450000|2022-05-26 15:04:10|676.13|668.53|675.85|668.25|676.16|668.56|675.85|668.25|15
1653577460000|2022-05-26 15:04:20|675.86|668.26|675.82|668.22|675.88|668.28|675.74|668.14|22
1653577470000|2022-05-26 15:04:30|675.8|668.2|676.02|668.42|676.02|668.42|675.8|668.2|15
1653577480000|2022-05-26 15:04:40|676.2|668.6|676.13|668.53|676.2|668.6|676.02|668.42|19
1653577490000|2022-05-26 15:04:50|676.12|668.52|676|668.4|676.13|668.53|675.93|668.33|19
1653577500000|2022-05-26 15:05:00|676.01|668.41|676.19|668.59|676.19|668.59|675.91|668.31|12
1653577510000|2022-05-26 15:05:10|676.2|668.6|676.16|668.56|676.44|668.84|676.14|668.54|17
1653577520000|2022-05-26 15:05:20|676.15|668.55|675.97|668.37|676.19|668.59|675.96|668.36|10
1653577530000|2022-05-26 15:05:30|676.03|668.43|676.06|668.46|676.24|668.64|676|668.4|15
1653577540000|2022-05-26 15:05:40|676.05|668.45|676.63|669.03|676.63|669.03|676.01|668.41|16
1653577550000|2022-05-26 15:05:50|676.59|668.99|676.38|668.78|676.59|668.99|676.28|668.68|15
1653577560000|2022-05-26 15:06:00|676.37|668.77|676.19|668.59|676.46|668.86|676.15|668.55|24
1653577570000|2022-05-26 15:06:10|676.22|668.62|676.18|668.58|676.26|668.66|676.15|668.55|16
1653577580000|2022-05-26 15:06:20|676.17|668.57|676.19|668.59|676.34|668.74|676.17|668.57|15
1653577590000|2022-05-26 15:06:30|676.3|668.7|676.27|668.67|676.57|668.97|676.04|668.44|18
1653577600000|2022-05-26 15:06:40|676.29|668.69|676.59|668.99|676.59|668.99|676.29|668.69|14
1653577610000|2022-05-26 15:06:50|676.6|669|676.6|669|676.6|669|676.6|669|1
1653577620000|2022-05-26 15:07:00|676.89|669.29|678.16|670.56|678.16|670.56|676.87|669.27|23
1653577630000|2022-05-26 15:07:10|678.01|670.41|677.44|669.84|678.21|670.61|677.26|669.66|27
1653577640000|2022-05-26 15:07:20|677.43|669.83|677.04|669.44|677.43|669.83|676.5|668.9|33
1653577650000|2022-05-26 15:07:30|677.05|669.45|676.92|669.32|677.05|669.45|676.87|669.27|23
1653577660000|2022-05-26 15:07:40|676.93|669.33|676.94|669.34|677.07|669.47|676.9|669.3|20
1653577670000|2022-05-26 15:07:50|676.93|669.33|676.37|668.77|676.93|669.33|676.34|668.74|19
1653577680000|2022-05-26 15:08:00|676.38|668.78|675.95|668.35|676.38|668.78|675.94|668.34|17
1653577690000|2022-05-26 15:08:10|675.84|668.24|675.31|667.71|675.84|668.24|675.26|667.66|25
1653577700000|2022-05-26 15:08:20|675.3|667.7|675.26|667.66|675.31|667.71|675.26|667.66|17
1653577710000|2022-05-26 15:08:30|675.21|667.61|675.21|667.61|675.26|667.66|675.18|667.58|9
1653577720000|2022-05-26 15:08:40|675.19|667.59|674.97|667.37|675.19|667.59|674.92|667.32|14
1653577730000|2022-05-26 15:08:50|675|667.4|674.67|667.07|675|667.4|674.34|666.74|26
1653577740000|2022-05-26 15:09:00|674.66|667.06|674.89|667.29|674.89|667.29|674.66|667.06|18
1653577750000|2022-05-26 15:09:10|674.9|667.3|674.93|667.33|674.95|667.35|674.89|667.29|19
1653577760000|2022-05-26 15:09:20|674.91|667.31|674.25|666.65|674.93|667.33|674.25|666.65|21
1653577770000|2022-05-26 15:09:30|674.23|666.63|674.26|666.66|674.3|666.7|674.22|666.62|19
1653577780000|2022-05-26 15:09:40|674.25|666.65|674.22|666.62|674.25|666.65|674.21|666.61|7
1653577790000|2022-05-26 15:09:50|674.21|666.61|674.24|666.64|674.29|666.69|674.21|666.61|18
1653577800000|2022-05-26 15:10:00|674.25|666.65|674.22|666.62|674.25|666.65|674.19|666.59|17
1653577810000|2022-05-26 15:10:10|674.24|666.64|674.31|666.71|674.31|666.71|674.23|666.63|8
1653577820000|2022-05-26 15:10:20|674.33|666.73|674.57|666.97|674.62|667.02|674.33|666.73|17
1653577830000|2022-05-26 15:10:30|674.58|666.98|674.23|666.63|674.64|667.04|674.23|666.63|18
1653577840000|2022-05-26 15:10:40|674.24|666.64|674.26|666.66|674.26|666.66|674.22|666.62|14
1653577850000|2022-05-26 15:10:50|674.28|666.68|674.03|666.43|674.28|666.68|673.92|666.32|23
1653577860000|2022-05-26 15:11:00|674.01|666.41|674.03|666.43|674.16|666.56|673.96|666.36|21
1653577870000|2022-05-26 15:11:10|674.05|666.45|674.01|666.41|674.11|666.51|673.96|666.36|9
1653577880000|2022-05-26 15:11:20|674.02|666.42|674.24|666.64|674.35|666.75|674.02|666.42|31
1653577890000|2022-05-26 15:11:30|674.23|666.63|674.32|666.72|674.64|667.04|674.23|666.63|17
1653577900000|2022-05-26 15:11:40|674.31|666.71|674.22|666.62|674.31|666.71|674.22|666.62|14
1653577910000|2022-05-26 15:11:50|674.21|666.61|674.07|666.47|674.21|666.61|674.05|666.45|8
1653577920000|2022-05-26 15:12:00|674.08|666.48|674.67|667.07|674.67|667.07|674.04|666.44|27
1653577930000|2022-05-26 15:12:10|674.73|667.13|674.26|666.66|674.81|667.21|674.25|666.65|20
1653577940000|2022-05-26 15:12:20|674.28|666.68|674.31|666.71|674.58|666.98|674.27|666.67|20
1653577950000|2022-05-26 15:12:30|674.3|666.7|674.32|666.72|674.32|666.72|674.3|666.7|11
1653577960000|2022-05-26 15:12:40|674.34|666.74|674.37|666.77|674.37|666.77|674.32|666.72|18
1653577970000|2022-05-26 15:12:50|674.34|666.74|674.18|666.58|674.34|666.74|674.18|666.58|9
1653577980000|2022-05-26 15:13:00|674.21|666.61|674.22|666.62|674.33|666.73|674.13|666.53|21
1653577990000|2022-05-26 15:13:10|674.23|666.63|674.25|666.65|674.25|666.65|674.13|666.53|18
1653578000000|2022-05-26 15:13:20|674.23|666.63|674.19|666.59|674.24|666.64|674.19|666.59|10
1653578010000|2022-05-26 15:13:30|674.17|666.57|674.2|666.6|674.21|666.61|674.16|666.56|10
1653578020000|2022-05-26 15:13:40|674.17|666.57|674.28|666.68|674.28|666.68|674|666.4|19
1653578030000|2022-05-26 15:13:50|674.27|666.67|674.3|666.7|674.31|666.71|674.27|666.67|10
1653578040000|2022-05-26 15:14:00|674.29|666.69|674.21|666.61|674.33|666.73|674.18|666.58|17
1653578050000|2022-05-26 15:14:10|674.2|666.6|674.2|666.6|674.22|666.62|674.2|666.6|7
1653578060000|2022-05-26 15:14:20|674.18|666.58|674.22|666.62|674.24|666.64|674.17|666.57|9
1653578070000|2022-05-26 15:14:30|674.23|666.63|674.22|666.62|674.23|666.63|674.04|666.44|9
1653578080000|2022-05-26 15:14:40|674.21|666.61|674.43|666.83|674.64|667.04|674.21|666.61|19
1653578090000|2022-05-26 15:14:50|674.42|666.82|674.64|667.04|674.66|667.06|674.29|666.69|16
1653578100000|2022-05-26 15:15:00|674.65|667.05|674.15|666.55|674.83|667.23|674.14|666.54|24
1653578110000|2022-05-26 15:15:10|674.16|666.56|674.03|666.43|674.16|666.56|674.03|666.43|12
1653578120000|2022-05-26 15:15:20|674.04|666.44|674.03|666.43|674.04|666.44|674.01|666.41|12
1653578130000|2022-05-26 15:15:30|673.99|666.39|673.91|666.31|674|666.4|673.82|666.22|22
1653578140000|2022-05-26 15:15:40|673.94|666.34|673.89|666.29|673.95|666.35|673.88|666.28|8
1653578150000|2022-05-26 15:15:50|673.93|666.33|673.99|666.39|674.01|666.41|673.92|666.32|11
1653578160000|2022-05-26 15:16:00|674|666.4|673.61|666.01|674.02|666.42|673.27|665.67|22
1653578170000|2022-05-26 15:16:10|673.65|666.05|673.74|666.14|673.76|666.16|673.63|666.03|20
1653578180000|2022-05-26 15:16:20|673.73|666.13|673.99|666.39|673.99|666.39|673.72|666.12|21
1653578190000|2022-05-26 15:16:30|673.98|666.38|673.33|665.73|673.98|666.38|673.33|665.73|23
1653578200000|2022-05-26 15:16:40|673.31|665.71|673.19|665.59|673.36|665.76|673.19|665.59|15
1653578210000|2022-05-26 15:16:50|673.2|665.6|673.18|665.58|673.21|665.61|673.13|665.53|8
1653578220000|2022-05-26 15:17:00|673.19|665.59|673.28|665.68|673.28|665.68|673.16|665.56|15
1653578230000|2022-05-26 15:17:10|673.27|665.67|673.22|665.62|673.27|665.67|673.13|665.53|19
1653578240000|2022-05-26 15:17:20|673.2|665.6|673.24|665.64|673.26|665.66|673.2|665.6|14
1653578250000|2022-05-26 15:17:30|673.25|665.65|674.39|666.79|674.39|666.79|673.25|665.65|24
1653578260000|2022-05-26 15:17:40|674.41|666.81|675.3|667.7|675.3|667.7|674.41|666.81|28
1653578270000|2022-05-26 15:17:50|675.34|667.74|675.44|667.84|675.44|667.84|675.34|667.74|20
1653578280000|2022-05-26 15:18:00|675.67|668.07|675.72|668.12|675.86|668.26|675.67|668.07|16
1653578290000|2022-05-26 15:18:10|675.73|668.13|675.53|667.93|675.74|668.14|675.53|667.93|11
1653578300000|2022-05-26 15:18:20|675.47|667.87|674.91|667.31|675.47|667.87|674.87|667.27|17
1653578310000|2022-05-26 15:18:30|674.9|667.3|674.95|667.35|674.96|667.36|674.87|667.27|8
1653578320000|2022-05-26 15:18:40|674.9|667.3|674.28|666.68|674.9|667.3|674.28|666.68|15
1653578330000|2022-05-26 15:18:50|674.29|666.69|674.13|666.53|674.29|666.69|674.08|666.48|23
1653578340000|2022-05-26 15:19:00|674.12|666.52|674.37|666.77|674.53|666.93|673.98|666.38|24
1653578350000|2022-05-26 15:19:10|674.38|666.78|673.98|666.38|674.46|666.86|673.98|666.38|30
1653578360000|2022-05-26 15:19:20|674.08|666.48|673.23|665.63|674.08|666.48|673.23|665.63|24
1653578370000|2022-05-26 15:19:30|673.21|665.61|673.6|666|673.6|666|673.2|665.6|14
1653578380000|2022-05-26 15:19:40|673.61|666.01|673.57|665.97|673.64|666.04|673.49|665.89|18
1653578390000|2022-05-26 15:19:50|673.63|666.03|673.65|666.05|673.67|666.07|673.61|666.01|17
1653578400000|2022-05-26 15:20:00|673.68|666.08|673.49|665.89|673.72|666.12|673.49|665.89|25
1653578410000|2022-05-26 15:20:10|673.5|665.9|673.4|665.8|673.53|665.93|673.4|665.8|16
1653578420000|2022-05-26 15:20:20|673.39|665.79|673.51|665.91|673.52|665.92|673.34|665.74|22
1653578430000|2022-05-26 15:20:30|673.53|665.93|673.65|666.05|673.66|666.06|673.5|665.9|19
1653578440000|2022-05-26 15:20:40|673.64|666.04|673.69|666.09|673.7|666.1|673.57|665.97|11
1653578450000|2022-05-26 15:20:50|673.68|666.08|673.64|666.04|673.7|666.1|673.64|666.04|14
1653578460000|2022-05-26 15:21:00|673.85|666.25|674.45|666.85|674.47|666.87|673.85|666.25|19
1653578470000|2022-05-26 15:21:10|674.46|666.86|675.27|667.67|675.36|667.76|674.44|666.84|19
1653578480000|2022-05-26 15:21:20|675.26|667.66|675.05|667.45|675.26|667.66|675.05|667.45|13
1653578490000|2022-05-26 15:21:30|674.96|667.36|675.07|667.47|675.31|667.71|674.96|667.36|18
1653578500000|2022-05-26 15:21:40|675.18|667.58|676.22|668.62|676.23|668.63|675.18|667.58|22
1653578510000|2022-05-26 15:21:50|676.04|668.44|675.43|667.83|676.04|668.44|675.39|667.79|35
1653578520000|2022-05-26 15:22:00|675.53|667.93|675.25|667.65|675.63|668.03|675.15|667.55|20
1653578530000|2022-05-26 15:22:10|675.24|667.64|674.84|667.24|675.24|667.64|674.83|667.23|15
1653578540000|2022-05-26 15:22:20|674.85|667.25|674.88|667.28|674.98|667.38|674.24|666.64|30
1653578550000|2022-05-26 15:22:30|674.85|667.25|674.96|667.36|675.08|667.48|674.85|667.25|17
1653578560000|2022-05-26 15:22:40|674.98|667.38|674.34|666.74|674.98|667.38|674.28|666.68|15
1653578570000|2022-05-26 15:22:50|674.24|666.64|674.2|666.6|674.24|666.64|674.19|666.59|14
1653578580000|2022-05-26 15:23:00|674.23|666.63|674.18|666.58|674.23|666.63|674.17|666.57|15
1653578590000|2022-05-26 15:23:10|674.19|666.59|674.11|666.51|674.19|666.59|673.98|666.38|21
1653578600000|2022-05-26 15:23:20|674.1|666.5|674.08|666.48|674.12|666.52|673.98|666.38|16
1653578610000|2022-05-26 15:23:30|674.09|666.49|674.17|666.57|674.2|666.6|674.07|666.47|15
1653578620000|2022-05-26 15:23:40|674.13|666.53|674.15|666.55|674.15|666.55|674.07|666.47|11
1653578630000|2022-05-26 15:23:50|674.14|666.54|674.1|666.5|674.17|666.57|674.03|666.43|19
1653578640000|2022-05-26 15:24:00|674.09|666.49|674.09|666.49|674.22|666.62|674.05|666.45|16
1653578650000|2022-05-26 15:24:10|673.98|666.38|674.04|666.44|674.05|666.45|673.41|665.81|28
1653578660000|2022-05-26 15:24:20|674.02|666.42|674.19|666.59|674.23|666.63|673.95|666.35|19
1653578670000|2022-05-26 15:24:30|674.16|666.56|674.2|666.6|674.23|666.63|674.16|666.56|7
1653578680000|2022-05-26 15:24:40|674.19|666.59|673.93|666.33|674.2|666.6|673.89|666.29|19
1653578690000|2022-05-26 15:24:50|673.94|666.34|673.89|666.29|673.95|666.35|673.87|666.27|18
1653578700000|2022-05-26 15:25:00|673.9|666.3|674.1|666.5|674.15|666.55|673.89|666.29|25
1653578710000|2022-05-26 15:25:10|674.09|666.49|674.22|666.62|674.36|666.76|674.08|666.48|24
1653578720000|2022-05-26 15:25:20|674.19|666.59|674.27|666.67|674.3|666.7|674.19|666.59|22
1653578730000|2022-05-26 15:25:30|674.49|666.89|674.22|666.62|674.57|666.97|674.21|666.61|20
1653578740000|2022-05-26 15:25:40|674.21|666.61|674.25|666.65|674.28|666.68|674.17|666.57|16
1653578750000|2022-05-26 15:25:50|674.24|666.64|673.92|666.32|674.24|666.64|673.92|666.32|12
1653578760000|2022-05-26 15:26:00|673.93|666.33|674.03|666.43|674.03|666.43|673.77|666.17|11
1653578770000|2022-05-26 15:26:10|673.99|666.39|674|666.4|674.05|666.45|673.99|666.39|11
1653578780000|2022-05-26 15:26:20|674.01|666.41|674.01|666.41|674.04|666.44|674|666.4|8
1653578790000|2022-05-26 15:26:30|674|666.4|673.96|666.36|674|666.4|673.95|666.35|5
1653578800000|2022-05-26 15:26:40|673.95|666.35|673.89|666.29|673.95|666.35|673.89|666.29|7
1653578810000|2022-05-26 15:26:50|673.9|666.3|673.9|666.3|673.91|666.31|673.89|666.29|4
1653578820000|2022-05-26 15:27:00|673.91|666.31|673.78|666.18|674.06|666.46|673.67|666.07|23
1653578830000|2022-05-26 15:27:10|673.77|666.17|673.31|665.71|673.77|666.17|673.31|665.71|14
1653578840000|2022-05-26 15:27:20|673.3|665.7|673.1|665.5|673.3|665.7|673.1|665.5|12
1653578850000|2022-05-26 15:27:30|673.08|665.48|672.08|664.48|673.09|665.49|672.08|664.48|27
1653578860000|2022-05-26 15:27:40|672.07|664.47|672.06|664.46|672.46|664.86|672.03|664.43|27
1653578870000|2022-05-26 15:27:50|672.07|664.47|672|664.4|672.07|664.47|672|664.4|13
1653578880000|2022-05-26 15:28:00|672.02|664.42|672.43|664.83|672.43|664.83|672.02|664.42|16
1653578890000|2022-05-26 15:28:10|672.44|664.84|672.5|664.9|672.6|665|672.25|664.65|23
1653578900000|2022-05-26 15:28:20|672.51|664.91|672.21|664.61|672.55|664.95|672.21|664.61|21
1653578910000|2022-05-26 15:28:30|672.2|664.6|671.29|663.69|672.23|664.63|671.29|663.69|25
1653578920000|2022-05-26 15:28:40|671.28|663.68|671.1|663.5|671.28|663.68|671.1|663.5|12
1653578930000|2022-05-26 15:28:50|671.11|663.51|671.12|663.52|671.18|663.58|671.09|663.49|13
1653578940000|2022-05-26 15:29:00|671.15|663.55|671.11|663.51|671.27|663.67|671.1|663.5|13
1653578950000|2022-05-26 15:29:10|671.1|663.5|671.12|663.52|671.12|663.52|671.05|663.45|7
1653578960000|2022-05-26 15:29:20|671.11|663.51|670.99|663.39|671.34|663.74|670.99|663.39|19
1653578970000|2022-05-26 15:29:30|671.27|663.67|671.22|663.62|671.33|663.73|671.22|663.62|15
1653578980000|2022-05-26 15:29:40|671.18|663.58|671.18|663.58|671.18|663.58|671.1|663.5|12
1653578990000|2022-05-26 15:29:50|671.2|663.6|671.14|663.54|671.23|663.63|671.14|663.54|11
1653579000000|2022-05-26 15:30:00|671.13|663.53|671.03|663.43|671.51|663.91|671.03|663.43|24
1653579010000|2022-05-26 15:30:10|671.06|663.46|671.04|663.44|671.11|663.51|671.03|663.43|15
1653579020000|2022-05-26 15:30:20|671.05|663.45|669.76|662.16|671.05|663.45|669.57|661.97|28
1653579030000|2022-05-26 15:30:30|669.8|662.2|668.94|661.34|669.92|662.32|668.93|661.33|34
1653579040000|2022-05-26 15:30:40|668.92|661.32|668.98|661.38|669.09|661.49|668.83|661.23|29
1653579050000|2022-05-26 15:30:50|669.02|661.42|669.03|661.43|669.17|661.57|668.89|661.29|27
1653579060000|2022-05-26 15:31:00|669.04|661.44|669.06|661.46|669.16|661.56|668.77|661.17|28
1653579070000|2022-05-26 15:31:10|669.12|661.52|669.57|661.97|669.58|661.98|669.12|661.52|23
1653579080000|2022-05-26 15:31:20|669.63|662.03|669.9|662.3|669.9|662.3|669.58|661.98|19
1653579090000|2022-05-26 15:31:30|669.88|662.28|669.87|662.27|669.89|662.29|669.85|662.25|15
1653579100000|2022-05-26 15:31:40|670.08|662.48|669.77|662.17|670.08|662.48|669.69|662.09|22
1653579110000|2022-05-26 15:31:50|669.78|662.18|669.74|662.14|669.78|662.18|669.73|662.13|4
1653579120000|2022-05-26 15:32:00|669.77|662.17|669.62|662.02|669.77|662.17|669.62|662.02|14
1653579130000|2022-05-26 15:32:10|669.68|662.08|669.95|662.35|669.98|662.38|669.62|662.02|16
1653579140000|2022-05-26 15:32:20|669.94|662.34|670.04|662.44|670.04|662.44|669.94|662.34|6
1653579150000|2022-05-26 15:32:30|670.03|662.43|669.95|662.35|670.03|662.43|669.91|662.31|9
1653579160000|2022-05-26 15:32:40|669.89|662.29|669.86|662.26|669.92|662.32|669.86|662.26|17
1653579170000|2022-05-26 15:32:50|669.87|662.27|669.82|662.22|669.9|662.3|669.73|662.13|11
1653579180000|2022-05-26 15:33:00|669.79|662.19|669.02|661.42|669.79|662.19|669.02|661.42|10
1653579190000|2022-05-26 15:33:10|669.01|661.41|669.01|661.41|669.15|661.55|669|661.4|11
1653579200000|2022-05-26 15:33:20|668.89|661.29|669|661.4|669|661.4|668.76|661.16|18
1653579210000|2022-05-26 15:33:30|669.01|661.41|668.96|661.36|669.07|661.47|668.9|661.3|20
1653579220000|2022-05-26 15:33:40|668.97|661.37|669.4|661.8|669.43|661.83|668.78|661.18|20
1653579230000|2022-05-26 15:33:50|669.16|661.56|669.08|661.48|669.16|661.56|669.01|661.41|16
1653579240000|2022-05-26 15:34:00|669.07|661.47|669.38|661.78|669.44|661.84|669.04|661.44|19
1653579250000|2022-05-26 15:34:10|669.39|661.79|669.42|661.82|669.42|661.82|669.39|661.79|16
1653579260000|2022-05-26 15:34:20|669.36|661.76|669.34|661.74|669.36|661.76|669.34|661.74|9
1653579270000|2022-05-26 15:34:30|669.2|661.6|669.21|661.61|669.31|661.71|669.01|661.41|14
1653579280000|2022-05-26 15:34:40|669.29|661.69|669.37|661.77|669.39|661.79|669.01|661.41|25
1653579290000|2022-05-26 15:34:50|669.38|661.78|669.38|661.78|669.39|661.79|669.26|661.66|14
1653579300000|2022-05-26 15:35:00|669.36|661.76|669.28|661.68|669.36|661.76|668.94|661.34|21
1653579310000|2022-05-26 15:35:10|669.3|661.7|669.36|661.76|669.38|661.78|669.29|661.69|12
1653579320000|2022-05-26 15:35:20|669.35|661.75|669.46|661.86|669.5|661.9|669.35|661.75|16
1653579330000|2022-05-26 15:35:30|669.47|661.87|669.23|661.63|669.51|661.91|669.07|661.47|22
1653579340000|2022-05-26 15:35:40|669.38|661.78|669.4|661.8|669.4|661.8|669.3|661.7|16
1653579350000|2022-05-26 15:35:50|669.39|661.79|669.58|661.98|669.58|661.98|669.39|661.79|15
1653579360000|2022-05-26 15:36:00|669.57|661.97|669.78|662.18|669.81|662.21|669.57|661.97|10
1653579370000|2022-05-26 15:36:10|669.75|662.15|669.7|662.1|669.76|662.16|669.67|662.07|11
1653579380000|2022-05-26 15:36:20|669.71|662.11|669.71|662.11|669.72|662.12|669.69|662.09|12
1653579390000|2022-05-26 15:36:30|669.65|662.05|670.4|662.8|670.4|662.8|669.65|662.05|15
1653579400000|2022-05-26 15:36:40|670.41|662.81|670.46|662.86|670.46|662.86|670.4|662.8|10
1653579410000|2022-05-26 15:36:50|670.4|662.8|670.4|662.8|670.42|662.82|670.38|662.78|10
1653579420000|2022-05-26 15:37:00|670.38|662.78|670.37|662.77|670.41|662.81|670.36|662.76|9
1653579430000|2022-05-26 15:37:10|670.39|662.79|670.5|662.9|670.51|662.91|670.39|662.79|8
1653579440000|2022-05-26 15:37:20|670.43|662.83|670.49|662.89|670.5|662.9|670.43|662.83|9
1653579450000|2022-05-26 15:37:30|670.5|662.9|670.52|662.92|670.56|662.96|670.5|662.9|8
1653579460000|2022-05-26 15:37:40|670.53|662.93|670.64|663.04|670.74|663.14|670.53|662.93|15
1653579470000|2022-05-26 15:37:50|670.65|663.05|670.63|663.03|670.68|663.08|670.63|663.03|7
1653579480000|2022-05-26 15:38:00|670.66|663.06|670.65|663.05|670.68|663.08|670.6|663|13
1653579490000|2022-05-26 15:38:10|670.7|663.1|671.48|663.88|671.48|663.88|670.7|663.1|20
1653579500000|2022-05-26 15:38:20|671.49|663.89|671.69|664.09|671.74|664.14|671.49|663.89|20
1653579510000|2022-05-26 15:38:30|671.7|664.1|671.7|664.1|671.7|664.1|671.68|664.08|4
1653579520000|2022-05-26 15:38:40|671.68|664.08|671.6|664|671.68|664.08|671.6|664|18
1653579530000|2022-05-26 15:38:50|671.59|663.99|671.11|663.51|671.6|664|671.1|663.5|15
1653579540000|2022-05-26 15:39:00|671.05|663.45|671.39|663.79|671.41|663.81|671.05|663.45|20
1653579550000|2022-05-26 15:39:10|671.4|663.8|672.29|664.69|672.29|664.69|671.4|663.8|13
1653579560000|2022-05-26 15:39:20|672.3|664.7|672.43|664.83|672.43|664.83|672.25|664.65|22
1653579570000|2022-05-26 15:39:30|672.42|664.82|672.36|664.76|672.42|664.82|672.36|664.76|7
1653579580000|2022-05-26 15:39:40|672.38|664.78|672.48|664.88|672.51|664.91|672.38|664.78|9
1653579590000|2022-05-26 15:39:50|672.46|664.86|672.49|664.89|672.53|664.93|672.46|664.86|17
1653579600000|2022-05-26 15:40:00|672.5|664.9|672.51|664.91|672.51|664.91|672.17|664.57|25
1653579610000|2022-05-26 15:40:10|672.46|664.86|672.7|665.1|672.7|665.1|672.46|664.86|18
1653579620000|2022-05-26 15:40:20|672.74|665.14|672.78|665.18|672.8|665.2|672.74|665.14|11
1653579630000|2022-05-26 15:40:30|672.79|665.19|672.66|665.06|672.83|665.23|672.65|665.05|9
1653579640000|2022-05-26 15:40:40|672.69|665.09|673.37|665.77|673.37|665.77|672.69|665.09|11
1653579650000|2022-05-26 15:40:50|673.45|665.85|673.32|665.72|673.45|665.85|673.32|665.72|24
1653579660000|2022-05-26 15:41:00|673.35|665.75|673.05|665.45|673.41|665.81|673.05|665.45|25
1653579670000|2022-05-26 15:41:10|673.02|665.42|673.1|665.5|673.1|665.5|673.02|665.42|12
1653579680000|2022-05-26 15:41:20|673.28|665.68|673.98|666.38|674.03|666.43|673.28|665.68|21
1653579690000|2022-05-26 15:41:30|673.66|666.06|673.72|666.12|673.79|666.19|673.64|666.04|16
1653579700000|2022-05-26 15:41:40|673.73|666.13|673.78|666.18|673.82|666.22|673.72|666.12|11
1653579710000|2022-05-26 15:41:50|673.77|666.17|673.3|665.7|673.83|666.23|673.3|665.7|22
1653579720000|2022-05-26 15:42:00|673.2|665.6|673.25|665.65|673.26|665.66|673.2|665.6|5
1653579730000|2022-05-26 15:42:10|673.26|665.66|673.1|665.5|673.26|665.66|673.1|665.5|11
1653579740000|2022-05-26 15:42:20|673.11|665.51|673.67|666.07|673.69|666.09|673.08|665.48|21
1653579750000|2022-05-26 15:42:30|673.65|666.05|673.53|665.93|673.78|666.18|673.48|665.88|21
1653579760000|2022-05-26 15:42:40|673.51|665.91|673.13|665.53|673.53|665.93|673.12|665.52|15
1653579770000|2022-05-26 15:42:50|673.12|665.52|673.15|665.55|673.17|665.57|673.12|665.52|10
1653579780000|2022-05-26 15:43:00|673.16|665.56|673.12|665.52|673.18|665.58|673.11|665.51|14
1653579790000|2022-05-26 15:43:10|673.05|665.45|673.08|665.48|673.08|665.48|673.04|665.44|5
1653579800000|2022-05-26 15:43:20|673.07|665.47|673.05|665.45|673.07|665.47|673.04|665.44|3
1653579810000|2022-05-26 15:43:30|673.06|665.46|673.05|665.45|673.09|665.49|673.05|665.45|12
1653579820000|2022-05-26 15:43:40|673.06|665.46|673.06|665.46|673.06|665.46|673.05|665.45|3
1653579830000|2022-05-26 15:43:50|673.08|665.48|673.09|665.49|673.1|665.5|673.08|665.48|4
1653579840000|2022-05-26 15:44:00|673.13|665.53|673.2|665.6|673.32|665.72|673.12|665.52|18
1653579850000|2022-05-26 15:44:10|673.21|665.61|673.45|665.85|673.45|665.85|673.19|665.59|10
1653579860000|2022-05-26 15:44:20|673.44|665.84|673.57|665.97|673.58|665.98|673.44|665.84|19
1653579870000|2022-05-26 15:44:30|673.58|665.98|673.57|665.97|673.6|666|673.55|665.95|14
1653579880000|2022-05-26 15:44:40|673.56|665.96|673.46|665.86|673.56|665.96|673.46|665.86|8
1653579890000|2022-05-26 15:44:50|673.47|665.87|673.49|665.89|673.5|665.9|673.47|665.87|10
1653579900000|2022-05-26 15:45:00|673.5|665.9|673.56|665.96|673.59|665.99|673.49|665.89|9
1653579910000|2022-05-26 15:45:10|673.57|665.97|673.25|665.65|673.57|665.97|673.18|665.58|15
1653579920000|2022-05-26 15:45:20|673.13|665.53|673.16|665.56|673.18|665.58|673.13|665.53|6
1653579930000|2022-05-26 15:45:30|673.14|665.54|673.04|665.44|673.16|665.56|673.02|665.42|5
1653579940000|2022-05-26 15:45:40|673.02|665.42|672.95|665.35|673.02|665.42|672.93|665.33|11
1653579950000|2022-05-26 15:45:50|672.96|665.36|672.2|664.6|672.96|665.36|672.05|664.45|24
1653579960000|2022-05-26 15:46:00|672.33|664.73|672.45|664.85|672.46|664.86|672.33|664.73|16
1653579970000|2022-05-26 15:46:10|672.46|664.86|672.67|665.07|672.76|665.16|672.46|664.86|11
1653579980000|2022-05-26 15:46:20|672.76|665.16|672.65|665.05|672.84|665.24|672.65|665.05|14
1653579990000|2022-05-26 15:46:30|672.91|665.31|673.44|665.84|673.44|665.84|672.91|665.31|11
1653580000000|2022-05-26 15:46:40|673.42|665.82|673.42|665.82|673.43|665.83|673.38|665.78|9
1653580010000|2022-05-26 15:46:50|673.41|665.81|673.5|665.9|673.54|665.94|673.41|665.81|10
1653580020000|2022-05-26 15:47:00|673.4|665.8|672.94|665.34|673.43|665.83|672.92|665.32|13
1653580030000|2022-05-26 15:47:10|672.98|665.38|672.82|665.22|672.98|665.38|672.81|665.21|15
1653580040000|2022-05-26 15:47:20|672.74|665.14|672.9|665.3|672.91|665.31|672.74|665.14|24
1653580050000|2022-05-26 15:47:30|672.91|665.31|672.89|665.29|672.91|665.31|672.88|665.28|10
1653580060000|2022-05-26 15:47:40|672.88|665.28|672.88|665.28|672.88|665.28|672.88|665.28|1
1653580070000|2022-05-26 15:47:50|672.87|665.27|672.88|665.28|672.89|665.29|672.87|665.27|4
1653580080000|2022-05-26 15:48:00|672.89|665.29|672.85|665.25|672.89|665.29|672.85|665.25|6
1653580090000|2022-05-26 15:48:10|672.87|665.27|672.87|665.27|672.88|665.28|672.87|665.27|3
1653580100000|2022-05-26 15:48:20|672.79|665.19|672.73|665.13|672.79|665.19|672.71|665.11|13
1653580110000|2022-05-26 15:48:30|672.72|665.12|672.69|665.09|672.73|665.13|672.68|665.08|8
1653580120000|2022-05-26 15:48:40|672.68|665.08|672.67|665.07|672.68|665.08|672.65|665.05|11
1653580130000|2022-05-26 15:48:50|672.66|665.06|672.2|664.6|672.7|665.1|672.18|664.58|18
1653580140000|2022-05-26 15:49:00|672.17|664.57|672.49|664.89|672.49|664.89|672.12|664.52|15
1653580150000|2022-05-26 15:49:10|672.48|664.88|672.16|664.56|672.65|665.05|672.13|664.53|28
1653580160000|2022-05-26 15:49:20|672.17|664.57|672.18|664.58|672.25|664.65|672.17|664.57|19
1653580170000|2022-05-26 15:49:30|672.17|664.57|672.23|664.63|672.24|664.64|672.17|664.57|12
1653580180000|2022-05-26 15:49:40|672.24|664.64|672.18|664.58|672.24|664.64|672.17|664.57|7
1653580190000|2022-05-26 15:49:50|672.16|664.56|672.23|664.63|672.36|664.76|672.16|664.56|20
1653580200000|2022-05-26 15:50:00|672.25|664.65|672.21|664.61|672.28|664.68|672.2|664.6|16
1653580210000|2022-05-26 15:50:10|672.23|664.63|672.72|665.12|672.83|665.23|672.23|664.63|27
1653580220000|2022-05-26 15:50:20|672.73|665.13|672.81|665.21|672.81|665.21|672.69|665.09|19
1653580230000|2022-05-26 15:50:30|672.8|665.2|672.23|664.63|672.8|665.2|672.22|664.62|20
1653580240000|2022-05-26 15:50:40|672.22|664.62|672.23|664.63|672.23|664.63|672.22|664.62|4
1653580250000|2022-05-26 15:50:50|672.22|664.62|672.21|664.61|672.26|664.66|672.21|664.61|11
1653580260000|2022-05-26 15:51:00|672.2|664.6|672.18|664.58|672.21|664.61|672.17|664.57|10
1653580270000|2022-05-26 15:51:10|672.19|664.59|672.56|664.96|672.58|664.98|672.19|664.59|18
1653580280000|2022-05-26 15:51:20|672.55|664.95|672.7|665.1|672.7|665.1|672.55|664.95|10
1653580290000|2022-05-26 15:51:30|672.71|665.11|672.76|665.16|672.77|665.17|672.7|665.1|15
1653580300000|2022-05-26 15:51:40|672.74|665.14|672.73|665.13|672.74|665.14|672.73|665.13|2
1653580310000|2022-05-26 15:51:50|672.74|665.14|672.77|665.17|672.77|665.17|672.74|665.14|4
1653580320000|2022-05-26 15:52:00|672.84|665.24|673.01|665.41|673.29|665.69|672.81|665.21|14
1653580330000|2022-05-26 15:52:10|673.21|665.61|673.34|665.74|673.34|665.74|673.21|665.61|12
1653580340000|2022-05-26 15:52:20|673.29|665.69|673.5|665.9|673.52|665.92|673.29|665.69|15
1653580350000|2022-05-26 15:52:30|673.51|665.91|673.55|665.95|673.55|665.95|673.46|665.86|13
1653580360000|2022-05-26 15:52:40|673.51|665.91|673.58|665.98|673.58|665.98|673.51|665.91|4
1653580370000|2022-05-26 15:52:50|673.54|665.94|673.56|665.96|673.56|665.96|673.46|665.86|17
1653580380000|2022-05-26 15:53:00|673.57|665.97|673.52|665.92|673.57|665.97|673.51|665.91|21
1653580390000|2022-05-26 15:53:10|673.53|665.93|673.54|665.94|673.57|665.97|673.45|665.85|17
1653580400000|2022-05-26 15:53:20|673.53|665.93|673.54|665.94|673.55|665.95|673.41|665.81|16
1653580410000|2022-05-26 15:53:30|673.59|665.99|673.61|666.01|673.61|666.01|673.57|665.97|11
1653580420000|2022-05-26 15:53:40|673.62|666.02|674.3|666.7|674.3|666.7|673.62|666.02|11
1653580430000|2022-05-26 15:53:50|674.29|666.69|674.26|666.66|674.31|666.71|674.26|666.66|3
1653580440000|2022-05-26 15:54:00|674.24|666.64|674.97|667.37|675.02|667.42|674.24|666.64|24
1653580450000|2022-05-26 15:54:10|674.98|667.38|674.94|667.34|675.26|667.66|674.88|667.28|25
1653580460000|2022-05-26 15:54:20|674.87|667.27|674.98|667.38|675.18|667.58|674.87|667.27|15
1653580470000|2022-05-26 15:54:30|674.93|667.33|675.43|667.83|675.43|667.83|674.93|667.33|20
1653580480000|2022-05-26 15:54:40|675.44|667.84|675.35|667.75|675.52|667.92|675.35|667.75|15
1653580490000|2022-05-26 15:54:50|675.36|667.76|675.34|667.74|675.38|667.78|675.34|667.74|8
1653580500000|2022-05-26 15:55:00|675.32|667.72|675.44|667.84|675.44|667.84|675.32|667.72|8
1653580510000|2022-05-26 15:55:10|675.43|667.83|675.72|668.12|675.72|668.12|675.43|667.83|16
1653580520000|2022-05-26 15:55:20|675.78|668.18|675.84|668.24|675.89|668.29|675.78|668.18|10
1653580530000|2022-05-26 15:55:30|675.85|668.25|676.14|668.54|676.4|668.8|675.85|668.25|22
1653580540000|2022-05-26 15:55:40|676.08|668.48|675.89|668.29|676.11|668.51|675.89|668.29|18
1653580550000|2022-05-26 15:55:50|675.88|668.28|675.19|667.59|675.88|668.28|675.19|667.59|14
1653580560000|2022-05-26 15:56:00|675.18|667.58|675|667.4|675.19|667.59|674.99|667.39|13
1653580570000|2022-05-26 15:56:10|674.99|667.39|674.98|667.38|675.01|667.41|674.96|667.36|11
1653580580000|2022-05-26 15:56:20|674.97|667.37|675.06|667.46|675.08|667.48|674.89|667.29|18
1653580590000|2022-05-26 15:56:30|675.05|667.45|675.11|667.51|675.21|667.61|675.03|667.43|16
1653580600000|2022-05-26 15:56:40|675.14|667.54|675.36|667.76|675.36|667.76|675.13|667.53|8
1653580610000|2022-05-26 15:56:50|675.38|667.78|675.62|668.02|675.63|668.03|675.38|667.78|15
1653580620000|2022-05-26 15:57:00|675.68|668.08|675.15|667.55|675.68|668.08|675.12|667.52|25
1653580630000|2022-05-26 15:57:10|675.14|667.54|675.15|667.55|675.15|667.55|675.14|667.54|8
1653580650000|2022-05-26 15:57:30|675.14|667.54|675.22|667.62|675.22|667.62|675.14|667.54|5
1653580660000|2022-05-26 15:57:40|675.14|667.54|675.15|667.55|675.23|667.63|675.05|667.45|17
1653580670000|2022-05-26 15:57:50|675.17|667.57|675.05|667.45|675.17|667.57|675.05|667.45|5
1653580680000|2022-05-26 15:58:00|675.04|667.44|675.09|667.49|675.09|667.49|675.01|667.41|6
1653580690000|2022-05-26 15:58:10|675.1|667.5|675.09|667.49|675.1|667.5|675.09|667.49|4
1653580700000|2022-05-26 15:58:20|675.11|667.51|675.45|667.85|675.45|667.85|675.11|667.51|15
1653580710000|2022-05-26 15:58:30|675.46|667.86|675.31|667.71|675.48|667.88|675.31|667.71|9
1653580720000|2022-05-26 15:58:40|675.27|667.67|675.19|667.59|675.56|667.96|675.16|667.56|11
1653580730000|2022-05-26 15:58:50|675.2|667.6|675.09|667.49|675.2|667.6|675.09|667.49|8
1653580740000|2022-05-26 15:59:00|675.1|667.5|675.12|667.52|675.14|667.54|675.1|667.5|6
1653580750000|2022-05-26 15:59:10|675.11|667.51|674.99|667.39|675.19|667.59|674.9|667.3|15
1653580760000|2022-05-26 15:59:20|674.94|667.34|674.79|667.19|674.94|667.34|674.79|667.19|14
1653580770000|2022-05-26 15:59:30|674.81|667.21|674.85|667.25|674.88|667.28|674.79|667.19|8
1653580780000|2022-05-26 15:59:40|674.86|667.26|674.93|667.33|675.01|667.41|674.84|667.24|13
1653580790000|2022-05-26 15:59:50|674.92|667.32|674.74|667.14|674.95|667.35|674.73|667.13|16
1653580800000|2022-05-26 16:00:00|674.73|667.13|674.7|667.1|674.74|667.14|674.69|667.09|4
1653580810000|2022-05-26 16:00:10|674.71|667.11|674.58|666.98|674.77|667.17|674.5|666.9|9
1653580820000|2022-05-26 16:00:20|674.72|667.12|674.24|666.64|674.72|667.12|674.23|666.63|15
1653580830000|2022-05-26 16:00:30|674.23|666.63|674.22|666.62|674.26|666.66|674.22|666.62|13
1653580840000|2022-05-26 16:00:40|674.21|666.61|674.11|666.51|674.21|666.61|674.11|666.51|9
1653580850000|2022-05-26 16:00:50|674.06|666.46|674.09|666.49|674.1|666.5|673.98|666.38|12
1653580860000|2022-05-26 16:01:00|674.11|666.51|674.38|666.78|674.39|666.79|673.97|666.37|16
1653580870000|2022-05-26 16:01:10|674.32|666.72|674.17|666.57|674.35|666.75|674.16|666.56|16
1653580880000|2022-05-26 16:01:20|674.16|666.56|674.56|666.96|674.56|666.96|674.16|666.56|14
1653580890000|2022-05-26 16:01:30|674.54|666.94|675.25|667.65|675.25|667.65|674.54|666.94|22
1653580900000|2022-05-26 16:01:40|675.3|667.7|676.19|668.59|676.19|668.59|675.3|667.7|25
1653580910000|2022-05-26 16:01:50|676.2|668.6|676.22|668.62|676.25|668.65|676.19|668.59|11
1653580920000|2022-05-26 16:02:00|676.28|668.68|676.18|668.58|676.28|668.68|676.18|668.58|12
1653580930000|2022-05-26 16:02:10|676.22|668.62|676.99|669.39|676.99|669.39|676.22|668.62|15
1653580940000|2022-05-26 16:02:20|677|669.4|678.2|670.6|678.28|670.68|676.94|669.34|24
1653580950000|2022-05-26 16:02:30|678.22|670.62|678.45|670.85|678.5|670.9|678.19|670.59|12
1653580960000|2022-05-26 16:02:40|678.46|670.86|678.04|670.44|678.53|670.93|678.04|670.44|22
1653580970000|2022-05-26 16:02:50|678.08|670.48|678.66|671.06|678.69|671.09|677.92|670.32|29
1653580980000|2022-05-26 16:03:00|678.61|671.01|678.6|671|678.67|671.07|678.45|670.85|20
1653580990000|2022-05-26 16:03:10|678.63|671.03|678.6|671|678.65|671.05|678.51|670.91|11
1653581000000|2022-05-26 16:03:20|678.85|671.25|678.68|671.08|678.85|671.25|678.68|671.08|6
1653581010000|2022-05-26 16:03:30|678.63|671.03|679.57|671.97|679.57|671.97|678.63|671.03|21
1653581020000|2022-05-26 16:03:40|679.6|672|681.95|674.35|681.95|674.35|679.6|672|25
1653581030000|2022-05-26 16:03:50|681.84|674.24|680.9|673.3|681.84|674.24|680.76|673.16|22
1653581040000|2022-05-26 16:04:00|680.86|673.26|680.82|673.22|681.49|673.89|680.81|673.21|32
1653581050000|2022-05-26 16:04:10|680.83|673.23|679.96|672.36|680.85|673.25|679.96|672.36|25
1653581060000|2022-05-26 16:04:20|679.95|672.35|679.59|671.99|679.95|672.35|679.59|671.99|23
1653581070000|2022-05-26 16:04:30|679.61|672.01|679.79|672.19|679.79|672.19|679.54|671.94|13
1653581080000|2022-05-26 16:04:40|679.78|672.18|679.89|672.29|679.89|672.29|679.71|672.11|14
1653581090000|2022-05-26 16:04:50|679.88|672.28|679.24|671.64|679.89|672.29|679.24|671.64|11
1653581100000|2022-05-26 16:05:00|679.25|671.65|679.15|671.55|679.32|671.72|679.12|671.52|21
1653581110000|2022-05-26 16:05:10|679.12|671.52|678.94|671.34|679.12|671.52|678.94|671.34|21
1653581120000|2022-05-26 16:05:20|678.98|671.38|678.96|671.36|679.03|671.43|678.96|671.36|13
1653581130000|2022-05-26 16:05:30|678.99|671.39|678.19|670.59|679|671.4|678.19|670.59|19
1653581140000|2022-05-26 16:05:40|678.2|670.6|678|670.4|678.22|670.62|678|670.4|17
1653581150000|2022-05-26 16:05:50|677.99|670.39|677.87|670.27|678.07|670.47|677.87|670.27|15
1653581160000|2022-05-26 16:06:00|677.92|670.32|678.04|670.44|678.12|670.52|677.92|670.32|15
1653581170000|2022-05-26 16:06:10|678.03|670.43|678.05|670.45|678.1|670.5|678.02|670.42|11
1653581180000|2022-05-26 16:06:20|678.1|670.5|678.08|670.48|678.14|670.54|678.08|670.48|5
1653581190000|2022-05-26 16:06:30|678.09|670.49|678.38|670.78|678.38|670.78|678.08|670.48|15
1653581200000|2022-05-26 16:06:40|678.47|670.87|678.75|671.15|678.76|671.16|678.42|670.82|11
1653581210000|2022-05-26 16:06:50|678.8|671.2|678.74|671.14|678.8|671.2|678.7|671.1|14
1653581220000|2022-05-26 16:07:00|678.69|671.09|678.67|671.07|678.69|671.09|678.67|671.07|5
1653581230000|2022-05-26 16:07:10|678.68|671.08|678.72|671.12|678.76|671.16|678.67|671.07|18
1653581240000|2022-05-26 16:07:20|678.73|671.13|678.69|671.09|678.84|671.24|678.69|671.09|12
1653581250000|2022-05-26 16:07:30|678.68|671.08|678.73|671.13|678.77|671.17|678.68|671.08|11
1653581260000|2022-05-26 16:07:40|678.72|671.12|678.72|671.12|678.73|671.13|678.72|671.12|15
1653581270000|2022-05-26 16:07:50|678.7|671.1|678.2|670.6|678.7|671.1|678.2|670.6|14
1653581280000|2022-05-26 16:08:00|678.19|670.59|678.17|670.57|678.21|670.61|678.16|670.56|12
1653581290000|2022-05-26 16:08:10|678.16|670.56|678.43|670.83|678.48|670.88|678.16|670.56|14
1653581300000|2022-05-26 16:08:20|678.46|670.86|678.42|670.82|678.55|670.95|678.25|670.65|21
1653581310000|2022-05-26 16:08:30|678.43|670.83|678.7|671.1|678.79|671.19|678.34|670.74|24
1653581320000|2022-05-26 16:08:40|678.71|671.11|678.67|671.07|678.72|671.12|678.63|671.03|13
1653581330000|2022-05-26 16:08:50|678.68|671.08|678.81|671.21|678.83|671.23|678.68|671.08|6
1653581340000|2022-05-26 16:09:00|678.82|671.22|678.79|671.19|678.83|671.23|678.77|671.17|11
1653581350000|2022-05-26 16:09:10|678.8|671.2|678.79|671.19|678.83|671.23|678.66|671.06|18
1653581360000|2022-05-26 16:09:20|678.8|671.2|678.67|671.07|678.8|671.2|678.67|671.07|8
1653581370000|2022-05-26 16:09:30|678.66|671.06|678.72|671.12|678.73|671.13|678.64|671.04|9
1653581380000|2022-05-26 16:09:40|678.73|671.13|678.79|671.19|679.03|671.43|678.7|671.1|19
1653581390000|2022-05-26 16:09:50|678.77|671.17|678.8|671.2|678.8|671.2|678.77|671.17|6
1653581400000|2022-05-26 16:10:00|678.81|671.21|679.45|671.85|679.45|671.85|678.81|671.21|19
1653581410000|2022-05-26 16:10:10|679.44|671.84|679.48|671.88|679.54|671.94|679.44|671.84|15
1653581420000|2022-05-26 16:10:20|679.46|671.86|680.01|672.41|680.28|672.68|679.38|671.78|26
1653581430000|2022-05-26 16:10:30|680|672.4|680.38|672.78|680.39|672.79|679.99|672.39|17
1653581440000|2022-05-26 16:10:40|680.39|672.79|680.27|672.67|680.66|673.06|680.21|672.61|22
1653581450000|2022-05-26 16:10:50|680.28|672.68|680.94|673.34|680.98|673.38|680.24|672.64|19
1653581460000|2022-05-26 16:11:00|680.89|673.29|682.03|674.43|682.22|674.62|680.89|673.29|35
1653581470000|2022-05-26 16:11:10|681.98|674.38|682.99|675.39|683.01|675.41|681.98|674.38|34
1653581480000|2022-05-26 16:11:20|683.02|675.42|683.09|675.49|683.27|675.67|682.88|675.28|31
1653581490000|2022-05-26 16:11:30|682.82|675.22|682.21|674.61|682.87|675.27|682.19|674.59|25
1653581500000|2022-05-26 16:11:40|682.22|674.62|681.96|674.36|682.23|674.63|681.95|674.35|18
1653581510000|2022-05-26 16:11:50|681.95|674.35|681.78|674.18|681.96|674.36|681.57|673.97|26
1653581520000|2022-05-26 16:12:00|681.8|674.2|682.41|674.81|682.41|674.81|681.72|674.12|28
1653581530000|2022-05-26 16:12:10|682.42|674.82|682.37|674.77|682.52|674.92|682.37|674.77|16
1653581540000|2022-05-26 16:12:20|682.38|674.78|682.46|674.86|683.1|675.5|682.38|674.78|16
1653581550000|2022-05-26 16:12:30|682.48|674.88|682.98|675.38|682.98|675.38|682.47|674.87|13
1653581560000|2022-05-26 16:12:40|682.97|675.37|683.11|675.51|683.32|675.72|682.83|675.23|27
1653581570000|2022-05-26 16:12:50|683.08|675.48|682.94|675.34|683.08|675.48|682.94|675.34|8
1653581580000|2022-05-26 16:13:00|682.9|675.3|683.03|675.43|683.03|675.43|682.72|675.12|18
1653581590000|2022-05-26 16:13:10|682.99|675.39|682.98|675.38|683.06|675.46|682.98|675.38|9
1653581600000|2022-05-26 16:13:20|682.97|675.37|684.25|676.65|684.25|676.65|682.97|675.37|25
1653581610000|2022-05-26 16:13:30|684.26|676.66|684.12|676.52|684.27|676.67|683.95|676.35|22
1653581620000|2022-05-26 16:13:40|684.14|676.54|683.33|675.73|684.2|676.6|683.31|675.71|30
1653581630000|2022-05-26 16:13:50|683.3|675.7|683.2|675.6|683.34|675.74|683.2|675.6|11
1653581640000|2022-05-26 16:14:00|683.19|675.59|683.25|675.65|683.32|675.72|683.19|675.59|16
1653581650000|2022-05-26 16:14:10|683.24|675.64|683.23|675.63|683.26|675.66|683.23|675.63|10
1653581660000|2022-05-26 16:14:20|683.24|675.64|683.27|675.67|683.27|675.67|683|675.4|19
1653581670000|2022-05-26 16:14:30|683.21|675.61|683.16|675.56|683.21|675.61|683.03|675.43|20
1653581680000|2022-05-26 16:14:40|683.17|675.57|683.07|675.47|683.17|675.57|683.07|675.47|11
1653581690000|2022-05-26 16:14:50|683.08|675.48|683.27|675.67|683.29|675.69|683.07|675.47|14
1653581700000|2022-05-26 16:15:00|683.24|675.64|683.15|675.55|683.26|675.66|683.06|675.46|21
1653581710000|2022-05-26 16:15:10|683.11|675.51|683.3|675.7|683.31|675.71|683.1|675.5|13
1653581720000|2022-05-26 16:15:20|683.29|675.69|682.99|675.39|683.29|675.69|682.93|675.33|13
1653581730000|2022-05-26 16:15:30|682.94|675.34|682.3|674.7|682.94|675.34|682.27|674.67|20
1653581740000|2022-05-26 16:15:40|682.32|674.72|682.12|674.52|682.33|674.73|682.05|674.45|24
1653581750000|2022-05-26 16:15:50|682.1|674.5|681.91|674.31|682.1|674.5|681.91|674.31|21
1653581760000|2022-05-26 16:16:00|682.02|674.42|681.9|674.3|682.04|674.44|681.85|674.25|17
1653581770000|2022-05-26 16:16:10|681.91|674.31|682.29|674.69|682.29|674.69|681.88|674.28|22
1653581780000|2022-05-26 16:16:20|682.28|674.68|683.1|675.5|683.15|675.55|682.28|674.68|22
1653581790000|2022-05-26 16:16:30|683.12|675.52|683.12|675.52|683.25|675.65|682.92|675.32|24
1653581800000|2022-05-26 16:16:40|683.13|675.53|683.08|675.48|683.2|675.6|683.08|675.48|13
1653581810000|2022-05-26 16:16:50|683.17|675.57|683.48|675.88|683.54|675.94|683.09|675.49|20
1653581820000|2022-05-26 16:17:00|683.53|675.93|683.63|676.03|683.63|676.03|683.51|675.91|17
1653581830000|2022-05-26 16:17:10|683.57|675.97|683.73|676.13|683.73|676.13|683.57|675.97|26
1653581840000|2022-05-26 16:17:20|683.82|676.22|684.64|677.04|684.66|677.06|683.82|676.22|24
1653581850000|2022-05-26 16:17:30|684.63|677.03|684.82|677.22|684.92|677.32|684.45|676.85|9
1653581860000|2022-05-26 16:17:40|684.81|677.21|684.51|676.91|684.83|677.23|684.51|676.91|17
1653581870000|2022-05-26 16:17:50|684.52|676.92|684.69|677.09|684.77|677.17|684.5|676.9|19
1653581880000|2022-05-26 16:18:00|684.61|677.01|684.74|677.14|684.85|677.25|684.61|677.01|16
1653581890000|2022-05-26 16:18:10|684.73|677.13|684.79|677.19|684.79|677.19|684.72|677.12|4
1653581900000|2022-05-26 16:18:20|684.77|677.17|684.73|677.13|684.77|677.17|684.67|677.07|13
1653581910000|2022-05-26 16:18:30|684.74|677.14|685.31|677.71|685.31|677.71|684.51|676.91|16
1653581920000|2022-05-26 16:18:40|685.33|677.73|684.91|677.31|685.36|677.76|684.9|677.3|22
1653581930000|2022-05-26 16:18:50|684.92|677.32|685.08|677.48|685.08|677.48|684.89|677.29|9
1653581940000|2022-05-26 16:19:00|685.07|677.47|685.47|677.87|685.52|677.92|685.03|677.43|21
1653581950000|2022-05-26 16:19:10|685.48|677.88|685.65|678.05|685.65|678.05|685.26|677.66|13
1653581960000|2022-05-26 16:19:20|685.69|678.09|687.92|680.32|688.03|680.43|685.68|678.08|32
1653581970000|2022-05-26 16:19:30|687.93|680.33|687.48|679.88|688|680.4|687.2|679.6|33
1653581980000|2022-05-26 16:19:40|687.47|679.87|689.32|681.72|689.46|681.86|687.47|679.87|33
1653581990000|2022-05-26 16:19:50|689.33|681.73|688.45|680.85|689.33|681.73|688.45|680.85|27
1653582000000|2022-05-26 16:20:00|688.52|680.92|687.58|679.98|688.52|680.92|687.58|679.98|23
1653582010000|2022-05-26 16:20:10|687.51|679.91|688.89|681.29|688.9|681.3|687.38|679.78|30
1653582020000|2022-05-26 16:20:20|688.9|681.3|688.8|681.2|688.91|681.31|688.59|680.99|23
1653582030000|2022-05-26 16:20:30|688.81|681.21|688.68|681.08|688.82|681.22|688.68|681.08|13
1653582040000|2022-05-26 16:20:40|688.67|681.07|689.54|681.94|689.54|681.94|688.67|681.07|24
1653582050000|2022-05-26 16:20:50|689.57|681.97|690.87|683.27|690.87|683.27|689.32|681.72|29
1653582060000|2022-05-26 16:21:00|690.81|683.21|690.68|683.08|691.04|683.44|690.17|682.57|32
1653582070000|2022-05-26 16:21:10|690.69|683.09|691.34|683.74|691.35|683.75|690.5|682.9|25
1653582080000|2022-05-26 16:21:20|691.35|683.75|691.05|683.45|691.88|684.28|690.95|683.35|27
1653582090000|2022-05-26 16:21:30|691.04|683.44|690.87|683.27|691.04|683.44|690.73|683.13|24
1653582100000|2022-05-26 16:21:40|690.88|683.28|690.38|682.78|690.99|683.39|690.35|682.75|24
1653582110000|2022-05-26 16:21:50|690.37|682.77|689.61|682.01|690.4|682.8|689.61|682.01|32
1653582120000|2022-05-26 16:22:00|689.51|681.91|689.99|682.39|689.99|682.39|689.49|681.89|25
1653582130000|2022-05-26 16:22:10|690.03|682.43|690.14|682.54|690.17|682.57|690.03|682.43|23
1653582140000|2022-05-26 16:22:20|690.13|682.53|690.27|682.67|690.54|682.94|690.09|682.49|25
1653582150000|2022-05-26 16:22:30|690.21|682.61|689.81|682.21|690.22|682.62|689.56|681.96|22
1653582160000|2022-05-26 16:22:40|689.79|682.19|690.16|682.56|690.17|682.57|689.75|682.15|25
1653582170000|2022-05-26 16:22:50|690.22|682.62|689.94|682.34|690.23|682.63|689.94|682.34|25
1653582180000|2022-05-26 16:23:00|689.95|682.35|690.17|682.57|690.21|682.61|689.79|682.19|24
1653582190000|2022-05-26 16:23:10|689.74|682.14|688.34|680.74|690.12|682.52|688.26|680.66|34
1653582200000|2022-05-26 16:23:20|688.33|680.73|687.85|680.25|688.33|680.73|687.45|679.85|28
1653582210000|2022-05-26 16:23:30|687.98|680.38|688.14|680.54|688.22|680.62|687.98|680.38|10
1653582220000|2022-05-26 16:23:40|688.09|680.49|687.83|680.23|688.09|680.49|687.69|680.09|22
1653582230000|2022-05-26 16:23:50|687.69|680.09|687.19|679.59|687.95|680.35|687.19|679.59|17
1653582240000|2022-05-26 16:24:00|687.18|679.58|687.05|679.45|687.19|679.59|687|679.4|20
1653582250000|2022-05-26 16:24:10|687.08|679.48|686.93|679.33|687.08|679.48|686.93|679.33|13
1653582260000|2022-05-26 16:24:20|686.95|679.35|686.49|678.89|686.99|679.39|686.35|678.75|28
1653582270000|2022-05-26 16:24:30|686.55|678.95|686.9|679.3|686.98|679.38|686.47|678.87|29
1653582280000|2022-05-26 16:24:40|686.89|679.29|687.34|679.74|687.34|679.74|686.85|679.25|19
1653582290000|2022-05-26 16:24:50|687.26|679.66|687.19|679.59|687.64|680.04|687.15|679.55|16
1653582300000|2022-05-26 16:25:00|687.18|679.58|687|679.4|687.18|679.58|687|679.4|11
1653582310000|2022-05-26 16:25:10|686.99|679.39|686.84|679.24|686.99|679.39|686.45|678.85|24
1653582320000|2022-05-26 16:25:20|686.77|679.17|686.41|678.81|686.85|679.25|686.35|678.75|19
1653582330000|2022-05-26 16:25:30|686.42|678.82|686.26|678.66|687|679.4|686.26|678.66|23
1653582340000|2022-05-26 16:25:40|686.13|678.53|686.13|678.53|686.24|678.64|685.97|678.37|22
1653582350000|2022-05-26 16:25:50|686.17|678.57|686.36|678.76|686.37|678.77|685.88|678.28|21
1653582360000|2022-05-26 16:26:00|686.35|678.75|686.02|678.42|686.51|678.91|685.98|678.38|15
1653582370000|2022-05-26 16:26:10|686.01|678.41|686.15|678.55|686.15|678.55|686.01|678.41|13
1653582390000|2022-05-26 16:26:30|686.06|678.46|686.14|678.54|686.14|678.54|686.06|678.46|10
1653582400000|2022-05-26 16:26:40|686.13|678.53|685.77|678.17|686.15|678.55|685.72|678.12|14
1653582410000|2022-05-26 16:26:50|685.72|678.12|685.61|678.01|685.77|678.17|685.6|678|13
1653582420000|2022-05-26 16:27:00|685.56|677.96|685.69|678.09|685.83|678.23|685.56|677.96|20
1653582430000|2022-05-26 16:27:10|685.68|678.08|685.73|678.13|685.89|678.29|685.68|678.08|14
1653582440000|2022-05-26 16:27:20|686.02|678.42|686.43|678.83|686.48|678.88|686.02|678.42|19
1653582450000|2022-05-26 16:27:30|686.41|678.81|686.08|678.48|686.47|678.87|686.08|678.48|11
1653582460000|2022-05-26 16:27:40|686.05|678.45|685.99|678.39|686.1|678.5|685.99|678.39|11
1653582470000|2022-05-26 16:27:50|685.98|678.38|685.8|678.2|685.98|678.38|685.76|678.16|8
1653582480000|2022-05-26 16:28:00|685.81|678.21|686.35|678.75|686.35|678.75|685.76|678.16|20
1653582490000|2022-05-26 16:28:10|686.36|678.76|685.84|678.24|686.36|678.76|685.76|678.16|20
1653582500000|2022-05-26 16:28:20|685.85|678.25|686.83|679.23|686.85|679.25|685.79|678.19|23
1653582510000|2022-05-26 16:28:30|686.84|679.24|687.06|679.46|687.06|679.46|686.63|679.03|20
1653582520000|2022-05-26 16:28:40|687.07|679.47|687.2|679.6|687.2|679.6|686.89|679.29|12
1653582530000|2022-05-26 16:28:50|687.15|679.55|686.59|678.99|687.2|679.6|686.59|678.99|18
1653582540000|2022-05-26 16:29:00|686.41|678.81|686.79|679.19|686.79|679.19|686.27|678.67|21
1653582550000|2022-05-26 16:29:10|686.8|679.2|686.77|679.17|686.82|679.22|686.77|679.17|15
1653582560000|2022-05-26 16:29:20|686.73|679.13|686.79|679.19|686.8|679.2|686.73|679.13|6
1653582570000|2022-05-26 16:29:30|686.82|679.22|686.63|679.03|686.82|679.22|686.51|678.91|19
1653582580000|2022-05-26 16:29:40|686.51|678.91|687.09|679.49|687.35|679.75|686.51|678.91|18
1653582590000|2022-05-26 16:29:50|687.08|679.48|687|679.4|687.08|679.48|686.93|679.33|17
1653582600000|2022-05-26 16:30:00|686.99|679.39|686.9|679.3|686.99|679.39|686.73|679.13|26
1653582610000|2022-05-26 16:30:10|686.86|679.26|686.33|678.73|686.89|679.29|686.33|678.73|23
1653582620000|2022-05-26 16:30:20|686.32|678.72|686.15|678.55|686.32|678.72|686.15|678.55|18
1653582630000|2022-05-26 16:30:30|686.16|678.56|686.3|678.7|686.49|678.89|686.16|678.56|20
1653582640000|2022-05-26 16:30:40|686.28|678.68|685.92|678.32|686.28|678.68|685.92|678.32|20
1653582650000|2022-05-26 16:30:50|685.9|678.3|686.16|678.56|686.16|678.56|685.9|678.3|12
1653582660000|2022-05-26 16:31:00|686.11|678.51|686.72|679.12|686.79|679.19|686.11|678.51|28
1653582670000|2022-05-26 16:31:10|686.76|679.16|686.3|678.7|686.82|679.22|686.3|678.7|28
1653582680000|2022-05-26 16:31:20|686.29|678.69|686.27|678.67|686.31|678.71|686.27|678.67|11
1653582690000|2022-05-26 16:31:30|686.28|678.68|686.21|678.61|686.66|679.06|686.21|678.61|23
1653582700000|2022-05-26 16:31:40|686.11|678.51|686.17|678.57|686.21|678.61|685.73|678.13|25
1653582710000|2022-05-26 16:31:50|686.04|678.44|686.15|678.55|686.22|678.62|686.04|678.44|19
1653582720000|2022-05-26 16:32:00|686.14|678.54|686.17|678.57|686.22|678.62|686.11|678.51|19
1653582730000|2022-05-26 16:32:10|686.13|678.53|686.19|678.59|686.19|678.59|686.13|678.53|15
1653582740000|2022-05-26 16:32:20|686.23|678.63|686.51|678.91|686.51|678.91|686.21|678.61|23
1653582750000|2022-05-26 16:32:30|686.52|678.92|686.35|678.75|686.56|678.96|686.35|678.75|18
1653582760000|2022-05-26 16:32:40|686.39|678.79|686.61|679.01|686.63|679.03|686.39|678.79|13
1653582770000|2022-05-26 16:32:50|686.6|679|686.38|678.78|686.82|679.22|686.38|678.78|11
1653582780000|2022-05-26 16:33:00|686.39|678.79|686.24|678.64|686.51|678.91|686.23|678.63|18
1653582790000|2022-05-26 16:33:10|686.23|678.63|686.18|678.58|686.23|678.63|686.18|678.58|5
1653582800000|2022-05-26 16:33:20|686.19|678.59|686|678.4|686.19|678.59|686|678.4|13
1653582810000|2022-05-26 16:33:30|685.99|678.39|685.98|678.38|686.09|678.49|685.98|678.38|18
1653582820000|2022-05-26 16:33:40|685.97|678.37|685.79|678.19|685.97|678.37|685.79|678.19|12
1653582830000|2022-05-26 16:33:50|685.8|678.2|685.81|678.21|685.83|678.23|685.79|678.19|14
1653582840000|2022-05-26 16:34:00|685.82|678.22|685.17|677.57|685.83|678.23|685.17|677.57|23
1653582850000|2022-05-26 16:34:10|685.15|677.55|684.69|677.09|685.18|677.58|684.68|677.08|22
1653582860000|2022-05-26 16:34:20|684.7|677.1|684.7|677.1|684.76|677.16|684.27|676.67|21
1653582870000|2022-05-26 16:34:30|684.71|677.11|684.64|677.04|684.71|677.11|684.62|677.02|16
1653582880000|2022-05-26 16:34:40|684.65|677.05|684.37|676.77|684.94|677.34|684.37|676.77|17
1653582890000|2022-05-26 16:34:50|684.35|676.75|684.3|676.7|684.38|676.78|684.29|676.69|13
1653582900000|2022-05-26 16:35:00|684.31|676.71|684|676.4|684.34|676.74|684|676.4|11
1653582910000|2022-05-26 16:35:10|683.99|676.39|683.12|675.52|684|676.4|683.12|675.52|23
1653582920000|2022-05-26 16:35:20|683.11|675.51|683.05|675.45|683.18|675.58|683.01|675.41|14
1653582930000|2022-05-26 16:35:30|683.04|675.44|683.32|675.72|683.53|675.93|683.01|675.41|22
1653582940000|2022-05-26 16:35:40|683.33|675.73|683.15|675.55|683.33|675.73|683.12|675.52|11
1653582950000|2022-05-26 16:35:50|683.16|675.56|683.2|675.6|683.47|675.87|683.16|675.56|24
1653582960000|2022-05-26 16:36:00|683.21|675.61|683.43|675.83|683.46|675.86|683.18|675.58|19
1653582970000|2022-05-26 16:36:10|683.44|675.84|683.43|675.83|683.69|676.09|683.31|675.71|10
1653582980000|2022-05-26 16:36:20|683.44|675.84|683.37|675.77|683.44|675.84|683.25|675.65|18
1653582990000|2022-05-26 16:36:30|683.25|675.65|683.2|675.6|683.26|675.66|683.15|675.55|11
1653583000000|2022-05-26 16:36:40|683.18|675.58|683.21|675.61|683.21|675.61|683.18|675.58|3
1653583010000|2022-05-26 16:36:50|683.2|675.6|683.25|675.65|683.25|675.65|683.2|675.6|2
1653583020000|2022-05-26 16:37:00|683.26|675.66|683.47|675.87|683.47|675.87|683.22|675.62|11
1653583030000|2022-05-26 16:37:10|683.48|675.88|683.33|675.73|683.48|675.88|683.33|675.73|12
1653583040000|2022-05-26 16:37:20|683.32|675.72|683.57|675.97|683.57|675.97|683.32|675.72|10
1653583050000|2022-05-26 16:37:30|683.58|675.98|683.12|675.52|683.58|675.98|683.11|675.51|20
1653583060000|2022-05-26 16:37:40|683.11|675.51|683|675.4|683.11|675.51|683|675.4|8
1653583070000|2022-05-26 16:37:50|683.01|675.41|683|675.4|683.01|675.41|682.99|675.39|9
1653583080000|2022-05-26 16:38:00|682.94|675.34|682.89|675.29|682.94|675.34|682.89|675.29|5
1653583090000|2022-05-26 16:38:10|682.98|675.38|683.04|675.44|683.04|675.44|682.98|675.38|4
1653583100000|2022-05-26 16:38:20|683.05|675.45|684.04|676.44|684.34|676.74|683.01|675.41|24
1653583110000|2022-05-26 16:38:30|684|676.4|683.88|676.28|684.02|676.42|683.76|676.16|16
1653583120000|2022-05-26 16:38:40|683.96|676.36|683.24|675.64|683.96|676.36|683.2|675.6|16
1653583130000|2022-05-26 16:38:50|683.23|675.63|683.23|675.63|683.26|675.66|683.17|675.57|10
1653583140000|2022-05-26 16:39:00|683.24|675.64|683.13|675.53|683.24|675.64|683.13|675.53|12
1653583150000|2022-05-26 16:39:10|683.19|675.59|683.18|675.58|683.54|675.94|683.12|675.52|24
1653583160000|2022-05-26 16:39:20|683.21|675.61|683.2|675.6|683.21|675.61|683.19|675.59|4
1653583170000|2022-05-26 16:39:30|683.19|675.59|683.46|675.86|683.46|675.86|683.19|675.59|6
1653583180000|2022-05-26 16:39:40|683.49|675.89|683.44|675.84|683.6|676|683.42|675.82|16
1653583190000|2022-05-26 16:39:50|683.5|675.9|683.49|675.89|683.56|675.96|683.47|675.87|13
1653583200000|2022-05-26 16:40:00|683.48|675.88|683.66|676.06|683.66|676.06|683.46|675.86|9
1653583210000|2022-05-26 16:40:10|683.5|675.9|683.51|675.91|683.57|675.97|683.47|675.87|21
1653583220000|2022-05-26 16:40:20|683.48|675.88|683.12|675.52|683.48|675.88|683.12|675.52|17
1653583230000|2022-05-26 16:40:30|683.09|675.49|681.36|673.76|683.09|675.49|681.27|673.67|22
1653583240000|2022-05-26 16:40:40|681.44|673.84|682.74|675.14|682.78|675.18|681.44|673.84|30
1653583250000|2022-05-26 16:40:50|682.78|675.18|682.67|675.07|682.78|675.18|682.14|674.54|26
1653583260000|2022-05-26 16:41:00|682.71|675.11|682.57|674.97|682.79|675.19|682.37|674.77|27
1653583270000|2022-05-26 16:41:10|682.54|674.94|682.17|674.57|682.65|675.05|682.16|674.56|25
1653583280000|2022-05-26 16:41:20|682.13|674.53|681.91|674.31|682.16|674.56|681.7|674.1|30
1653583290000|2022-05-26 16:41:30|681.96|674.36|681.94|674.34|682.33|674.73|681.94|674.34|19
1653583300000|2022-05-26 16:41:40|681.93|674.33|682.44|674.84|682.5|674.9|681.87|674.27|30
1653583310000|2022-05-26 16:41:50|682.34|674.74|682.04|674.44|682.52|674.92|682.02|674.42|27
1653583320000|2022-05-26 16:42:00|682.07|674.47|682.45|674.85|682.45|674.85|682.07|674.47|26
1653583330000|2022-05-26 16:42:10|682.4|674.8|682.62|675.02|682.63|675.03|682.4|674.8|16
1653583340000|2022-05-26 16:42:20|682.67|675.07|682.11|674.51|682.67|675.07|682.11|674.51|19
1653583350000|2022-05-26 16:42:30|682.1|674.5|682.06|674.46|682.18|674.58|682.03|674.43|14
1653583360000|2022-05-26 16:42:40|682.05|674.45|682.03|674.43|682.05|674.45|682.03|674.43|5
1653583370000|2022-05-26 16:42:50|681.96|674.36|681.93|674.33|681.97|674.37|681.86|674.26|13
1653583380000|2022-05-26 16:43:00|681.97|674.37|682.48|674.88|682.53|674.93|681.97|674.37|21
1653583390000|2022-05-26 16:43:10|682.46|674.86|682.09|674.49|682.49|674.89|682.08|674.48|14
1653583400000|2022-05-26 16:43:20|682.04|674.44|682.01|674.41|682.09|674.49|682.01|674.41|8
1653583410000|2022-05-26 16:43:30|682.05|674.45|682.09|674.49|682.1|674.5|682|674.4|12
1653583420000|2022-05-26 16:43:40|682.04|674.44|681.3|673.7|682.04|674.44|681.3|673.7|17
1653583430000|2022-05-26 16:43:50|681.29|673.69|681.31|673.71|681.45|673.85|681.29|673.69|14
1653583440000|2022-05-26 16:44:00|681.29|673.69|681.63|674.03|681.85|674.25|681.29|673.69|20
1653583450000|2022-05-26 16:44:10|681.6|674|680.97|673.37|681.6|674|680.77|673.17|25
1653583460000|2022-05-26 16:44:20|680.93|673.33|680.77|673.17|681.11|673.51|680.72|673.12|20
1653583470000|2022-05-26 16:44:30|680.78|673.18|680.97|673.37|680.97|673.37|680.73|673.13|12
1653583480000|2022-05-26 16:44:40|680.98|673.38|681.38|673.78|681.38|673.78|680.95|673.35|16
1653583490000|2022-05-26 16:44:50|681.37|673.77|681.35|673.75|681.4|673.8|681.33|673.73|17
1653583500000|2022-05-26 16:45:00|681.37|673.77|681.49|673.89|681.55|673.95|680.96|673.36|21
1653583510000|2022-05-26 16:45:10|681.53|673.93|680.97|673.37|681.53|673.93|680.97|673.37|15
1653583520000|2022-05-26 16:45:20|680.96|673.36|680.76|673.16|680.96|673.36|680.63|673.03|20
1653583530000|2022-05-26 16:45:30|681.1|673.5|681.16|673.56|681.36|673.76|681.02|673.42|21
1653583540000|2022-05-26 16:45:40|681.17|673.57|680.97|673.37|681.17|673.57|680.97|673.37|14
1653583550000|2022-05-26 16:45:50|680.98|673.38|680.88|673.28|680.98|673.38|680.85|673.25|11
1653583560000|2022-05-26 16:46:00|680.89|673.29|680.98|673.38|681.16|673.56|680.89|673.29|12
1653583570000|2022-05-26 16:46:10|681.15|673.55|681.09|673.49|681.34|673.74|681.09|673.49|15
1653583580000|2022-05-26 16:46:20|681.06|673.46|680.81|673.21|681.09|673.49|680.72|673.12|12
1653583590000|2022-05-26 16:46:30|680.77|673.17|680.67|673.07|680.81|673.21|680.54|672.94|18
1653583600000|2022-05-26 16:46:40|680.77|673.17|680.49|672.89|680.81|673.21|680.42|672.82|18
1653583610000|2022-05-26 16:46:50|680.5|672.9|680.52|672.92|680.62|673.02|680.48|672.88|13
1653583620000|2022-05-26 16:47:00|680.53|672.93|680.76|673.16|680.76|673.16|680.49|672.89|12
1653583630000|2022-05-26 16:47:10|680.75|673.15|680.65|673.05|680.84|673.24|680.65|673.05|12
1653583640000|2022-05-26 16:47:20|680.63|673.03|680.45|672.85|680.63|673.03|680.45|672.85|19
1653583650000|2022-05-26 16:47:30|680.46|672.86|680.43|672.83|680.46|672.86|680.41|672.81|6
1653583660000|2022-05-26 16:47:40|680.5|672.9|680.67|673.07|680.78|673.18|680.42|672.82|25
1653583670000|2022-05-26 16:47:50|680.66|673.06|680.44|672.84|680.67|673.07|680.44|672.84|11
1653583680000|2022-05-26 16:48:00|680.43|672.83|680.7|673.1|680.81|673.21|680.43|672.83|16
1653583690000|2022-05-26 16:48:10|680.69|673.09|681.33|673.73|681.33|673.73|680.69|673.09|18
1653583700000|2022-05-26 16:48:20|681.34|673.74|681.46|673.86|681.46|673.86|681.33|673.73|10
1653583710000|2022-05-26 16:48:30|681.47|673.87|681.42|673.82|681.47|673.87|681.38|673.78|16
1653583720000|2022-05-26 16:48:40|681.47|673.87|681.61|674.01|681.61|674.01|681.47|673.87|6
1653583730000|2022-05-26 16:48:50|681.6|674|681.43|673.83|681.64|674.04|681.43|673.83|24
1653583740000|2022-05-26 16:49:00|681.49|673.89|681.56|673.96|681.64|674.04|681.32|673.72|20
1653583750000|2022-05-26 16:49:10|681.53|673.93|681.6|674|681.6|674|681.49|673.89|6
1653583760000|2022-05-26 16:49:20|681.61|674.01|681.62|674.02|681.64|674.04|681.61|674.01|9
1653583770000|2022-05-26 16:49:30|681.63|674.03|682.12|674.52|682.27|674.67|681.63|674.03|18
1653583780000|2022-05-26 16:49:40|682.16|674.56|681.2|673.6|682.26|674.66|681.17|673.57|12
1653583790000|2022-05-26 16:49:50|681.18|673.58|681.44|673.84|681.69|674.09|681.18|673.58|19
1653583800000|2022-05-26 16:50:00|681.45|673.85|681.32|673.72|681.46|673.86|681.29|673.69|25
1653583810000|2022-05-26 16:50:10|681.29|673.69|681.24|673.64|681.35|673.75|681.23|673.63|15
1653583820000|2022-05-26 16:50:20|681.21|673.61|681.33|673.73|681.34|673.74|681.21|673.61|18
1653583830000|2022-05-26 16:50:30|681.34|673.74|681.47|673.87|681.47|673.87|681.19|673.59|20
1653583840000|2022-05-26 16:50:40|681.48|673.88|681.13|673.53|681.48|673.88|681.13|673.53|22
1653583850000|2022-05-26 16:50:50|681.12|673.52|680.71|673.11|681.12|673.52|680.69|673.09|25
1653583860000|2022-05-26 16:51:00|680.72|673.12|681.31|673.71|681.31|673.71|680.62|673.02|27
1653583870000|2022-05-26 16:51:10|681.3|673.7|681.23|673.63|681.34|673.74|681.09|673.49|31
1653583880000|2022-05-26 16:51:20|681.24|673.64|681.14|673.54|681.46|673.86|681.12|673.52|18
1653583890000|2022-05-26 16:51:30|681.13|673.53|681.1|673.5|681.22|673.62|681|673.4|23
1653583900000|2022-05-26 16:51:40|681.11|673.51|681.01|673.41|681.11|673.51|681.01|673.41|5
1653583910000|2022-05-26 16:51:50|681.02|673.42|680.78|673.18|681.02|673.42|680.78|673.18|18
1653583920000|2022-05-26 16:52:00|680.77|673.17|680.91|673.31|680.92|673.32|680.77|673.17|13
1653583930000|2022-05-26 16:52:10|680.85|673.25|680.85|673.25|680.85|673.25|680.85|673.25|1
1653583940000|2022-05-26 16:52:20|680.86|673.26|680.82|673.22|680.86|673.26|680.82|673.22|4
1653583950000|2022-05-26 16:52:30|680.87|673.27|681.12|673.52|681.12|673.52|680.87|673.27|4
1653583960000|2022-05-26 16:52:40|681.19|673.59|681.27|673.67|681.37|673.77|681.19|673.59|12
1653583970000|2022-05-26 16:52:50|681.33|673.73|681.49|673.89|681.55|673.95|681.28|673.68|20
1653583980000|2022-05-26 16:53:00|681.5|673.9|681.53|673.93|681.58|673.98|681.33|673.73|17
1653583990000|2022-05-26 16:53:10|681.51|673.91|681.34|673.74|681.58|673.98|681.33|673.73|16
1653584010000|2022-05-26 16:53:30|681.35|673.75|681.45|673.85|681.49|673.89|681.34|673.74|14
1653584020000|2022-05-26 16:53:40|681.4|673.8|681.45|673.85|681.45|673.85|681.4|673.8|2
1653584030000|2022-05-26 16:53:50|681.48|673.88|681.4|673.8|681.48|673.88|681.4|673.8|4
1653584040000|2022-05-26 16:54:00|681.41|673.81|681.58|673.98|681.58|673.98|681.37|673.77|6
1653584050000|2022-05-26 16:54:10|681.38|673.78|681.51|673.91|681.52|673.92|681.38|673.78|16
1653584060000|2022-05-26 16:54:20|681.48|673.88|681.39|673.79|681.49|673.89|681.39|673.79|10
1653584080000|2022-05-26 16:54:40|681.48|673.88|681.39|673.79|681.48|673.88|681.39|673.79|4
1653584090000|2022-05-26 16:54:50|681.4|673.8|682.09|674.49|682.09|674.49|681.4|673.8|16
1653584100000|2022-05-26 16:55:00|682.06|674.46|681.92|674.32|682.06|674.46|681.83|674.23|11
1653584110000|2022-05-26 16:55:10|681.73|674.13|681.47|673.87|681.73|674.13|681.47|673.87|7
1653584120000|2022-05-26 16:55:20|681.44|673.84|681.44|673.84|681.59|673.99|681.44|673.84|18
1653584130000|2022-05-26 16:55:30|681.45|673.85|681.65|674.05|681.65|674.05|681.45|673.85|2
1653584140000|2022-05-26 16:55:40|681.56|673.96|681.89|674.29|681.91|674.31|681.56|673.96|11
1653584150000|2022-05-26 16:55:50|681.83|674.23|681.86|674.26|681.86|674.26|681.83|674.23|7
1653584160000|2022-05-26 16:56:00|681.87|674.27|681.63|674.03|681.87|674.27|681.63|674.03|5
1653584170000|2022-05-26 16:56:10|681.66|674.06|681.62|674.02|681.66|674.06|681.62|674.02|9
1653584180000|2022-05-26 16:56:20|681.61|674.01|681.23|673.63|681.62|674.02|681.23|673.63|10
1653584190000|2022-05-26 16:56:30|681.2|673.6|681.04|673.44|681.23|673.63|681.02|673.42|21
1653584200000|2022-05-26 16:56:40|681.05|673.45|680.79|673.19|681.05|673.45|680.57|672.97|22
1653584210000|2022-05-26 16:56:50|680.91|673.31|680.88|673.28|681.03|673.43|680.77|673.17|24
1653584220000|2022-05-26 16:57:00|680.89|673.29|680.89|673.29|681.14|673.54|680.89|673.29|17
1653584230000|2022-05-26 16:57:10|680.97|673.37|680.76|673.16|681|673.4|680.72|673.12|21
1653584240000|2022-05-26 16:57:20|680.74|673.14|680.91|673.31|680.96|673.36|680.74|673.14|20
1653584250000|2022-05-26 16:57:30|681.02|673.42|680.93|673.33|681.02|673.42|680.92|673.32|8
1653584260000|2022-05-26 16:57:40|680.96|673.36|680.93|673.33|680.96|673.36|680.93|673.33|4
1653584270000|2022-05-26 16:57:50|680.96|673.36|680.95|673.35|680.98|673.38|680.89|673.29|11
1653584280000|2022-05-26 16:58:00|680.96|673.36|681.03|673.43|681.04|673.44|680.96|673.36|6
1653584290000|2022-05-26 16:58:10|681.07|673.47|680.91|673.31|681.07|673.47|680.91|673.31|10
1653584300000|2022-05-26 16:58:20|680.93|673.33|680.75|673.15|680.93|673.33|680.75|673.15|15
1653584310000|2022-05-26 16:58:30|680.85|673.25|680.85|673.25|680.87|673.27|680.75|673.15|11
1653584320000|2022-05-26 16:58:40|680.81|673.21|680.33|672.73|680.81|673.21|680.33|672.73|13
1653584330000|2022-05-26 16:58:50|680.32|672.72|680.57|672.97|680.73|673.13|680.31|672.71|11
1653584340000|2022-05-26 16:59:00|680.34|672.74|680.26|672.66|680.37|672.77|680.26|672.66|15
1653584350000|2022-05-26 16:59:10|680.25|672.65|680.26|672.66|680.29|672.69|680.24|672.64|11
1653584360000|2022-05-26 16:59:20|680.25|672.65|680.28|672.68|680.28|672.68|680.25|672.65|2
1653584380000|2022-05-26 16:59:40|680.3|672.7|680.79|673.19|680.79|673.19|680.29|672.69|15
1653584390000|2022-05-26 16:59:50|680.8|673.2|680.92|673.32|680.92|673.32|680.76|673.16|13
1653584400000|2022-05-26 17:00:00|680.89|673.29|681.49|673.89|681.58|673.98|680.7|673.1|26
1653584410000|2022-05-26 17:00:10|681.53|673.93|681.2|673.6|681.59|673.99|681.2|673.6|23
1653584420000|2022-05-26 17:00:20|681.22|673.62|681.3|673.7|681.3|673.7|681.21|673.61|7
1653584430000|2022-05-26 17:00:30|681.28|673.68|681.24|673.64|681.33|673.73|681.24|673.64|13
1653584440000|2022-05-26 17:00:40|681.28|673.68|681.28|673.68|681.29|673.69|681.25|673.65|17
1653584450000|2022-05-26 17:00:50|681.27|673.67|681.26|673.66|681.27|673.67|681.2|673.6|14
1653584460000|2022-05-26 17:01:00|681.33|673.73|681.54|673.94|681.58|673.98|681.31|673.71|11
1653584470000|2022-05-26 17:01:10|681.52|673.92|681.74|674.14|681.82|674.22|681.45|673.85|6
1653584480000|2022-05-26 17:01:20|681.78|674.18|681.72|674.12|681.86|674.26|681.72|674.12|9
1653584490000|2022-05-26 17:01:30|681.71|674.11|681.7|674.1|681.77|674.17|681.69|674.09|5
1653584500000|2022-05-26 17:01:40|681.71|674.11|681.7|674.1|681.72|674.12|681.7|674.1|3
1653584510000|2022-05-26 17:01:50|681.76|674.16|681.74|674.14|681.76|674.16|681.74|674.14|2
1653584520000|2022-05-26 17:02:00|681.77|674.17|681.77|674.17|681.77|674.17|681.77|674.17|1
1653584530000|2022-05-26 17:02:10|681.75|674.15|682.42|674.82|682.45|674.85|681.74|674.14|13
1653584540000|2022-05-26 17:02:20|682.37|674.77|682.74|675.14|682.74|675.14|682.37|674.77|4
1653584550000|2022-05-26 17:02:30|682.73|675.13|682.68|675.08|682.73|675.13|682.68|675.08|2
1653584560000|2022-05-26 17:02:40|682.59|674.99|682.75|675.15|682.75|675.15|682.59|674.99|2
1653584570000|2022-05-26 17:02:50|682.62|675.02|682.87|675.27|682.87|675.27|682.62|675.02|3
1653584580000|2022-05-26 17:03:00|682.97|675.37|683.31|675.71|683.31|675.71|682.87|675.27|10
1653584590000|2022-05-26 17:03:10|683.36|675.76|683.4|675.8|683.42|675.82|683.36|675.76|4
1653584600000|2022-05-26 17:03:20|683.19|675.59|682.96|675.36|683.19|675.59|682.9|675.3|12
1653584610000|2022-05-26 17:03:30|682.8|675.2|682.8|675.2|682.81|675.21|682.74|675.14|14
1653584620000|2022-05-26 17:03:40|682.75|675.15|682.92|675.32|683.08|675.48|682.75|675.15|13
1653584630000|2022-05-26 17:03:50|682.89|675.29|682.31|674.71|682.98|675.38|682.31|674.71|13
1653584640000|2022-05-26 17:04:00|682.26|674.66|682.28|674.68|682.34|674.74|682.25|674.65|6
1653584650000|2022-05-26 17:04:10|682.26|674.66|682.3|674.7|682.3|674.7|682.25|674.65|10
1653584660000|2022-05-26 17:04:20|682.25|674.65|681.35|673.75|682.25|674.65|681.35|673.75|21
1653584670000|2022-05-26 17:04:30|681.34|673.74|681.28|673.68|681.34|673.74|681.28|673.68|5
1653584680000|2022-05-26 17:04:40|681.29|673.69|681.09|673.49|681.29|673.69|681.09|673.49|11
1653584690000|2022-05-26 17:04:50|681.1|673.5|681.14|673.54|681.18|673.58|681.1|673.5|11
1653584700000|2022-05-26 17:05:00|681.12|673.52|681.15|673.55|681.17|673.57|681.11|673.51|9
1653584710000|2022-05-26 17:05:10|681.14|673.54|681.16|673.56|681.16|673.56|681.13|673.53|8
1653584720000|2022-05-26 17:05:20|681.22|673.62|681.16|673.56|681.22|673.62|681.16|673.56|3
1653584730000|2022-05-26 17:05:30|681.22|673.62|681.72|674.12|681.73|674.13|681.21|673.61|18
1653584740000|2022-05-26 17:05:40|681.73|674.13|681.23|673.63|681.94|674.34|681.23|673.63|14
1653584750000|2022-05-26 17:05:50|681.22|673.62|681.85|674.25|681.85|674.25|681.18|673.58|14
1653584760000|2022-05-26 17:06:00|681.81|674.21|681.18|673.58|681.81|674.21|681.18|673.58|24
1653584770000|2022-05-26 17:06:10|681.17|673.57|681.17|673.57|681.2|673.6|681.17|673.57|9
1653584780000|2022-05-26 17:06:20|681.2|673.6|681.17|673.57|681.24|673.64|681.17|673.57|15
1653584790000|2022-05-26 17:06:30|681.19|673.59|681.2|673.6|681.22|673.62|681.16|673.56|6
1653584800000|2022-05-26 17:06:40|681.21|673.61|681.21|673.61|681.24|673.64|681.21|673.61|8
1653584810000|2022-05-26 17:06:50|681.23|673.63|681.02|673.42|681.23|673.63|680.95|673.35|9
1653584820000|2022-05-26 17:07:00|681.01|673.41|681.11|673.51|681.11|673.51|680.97|673.37|18
1653584830000|2022-05-26 17:07:10|681.1|673.5|681.08|673.48|681.18|673.58|681.08|673.48|8
1653584840000|2022-05-26 17:07:20|681.07|673.47|680.92|673.32|681.07|673.47|680.92|673.32|8
1653584850000|2022-05-26 17:07:30|680.95|673.35|681.02|673.42|681.03|673.43|680.94|673.34|5
1653584860000|2022-05-26 17:07:40|681.01|673.41|680.84|673.24|681.02|673.42|680.81|673.21|11
1653584870000|2022-05-26 17:07:50|680.83|673.23|680.79|673.19|680.84|673.24|680.79|673.19|9
1653584880000|2022-05-26 17:08:00|680.83|673.23|680.76|673.16|680.84|673.24|680.74|673.14|14
1653584890000|2022-05-26 17:08:10|680.75|673.15|680.05|672.45|680.75|673.15|680.05|672.45|15
1653584900000|2022-05-26 17:08:20|680.06|672.46|680.19|672.59|680.22|672.62|680.06|672.46|12
1653584910000|2022-05-26 17:08:30|680.2|672.6|680.55|672.95|680.62|673.02|680.2|672.6|24
1653584920000|2022-05-26 17:08:40|680.53|672.93|679.99|672.39|680.53|672.93|679.98|672.38|14
1653584930000|2022-05-26 17:08:50|679.98|672.38|679.44|671.84|679.98|672.38|679.4|671.8|17
1653584940000|2022-05-26 17:09:00|679.43|671.83|679.76|672.16|679.95|672.35|679.43|671.83|18
1653584950000|2022-05-26 17:09:10|679.77|672.17|679.7|672.1|679.79|672.19|679.7|672.1|4
1653584960000|2022-05-26 17:09:20|679.71|672.11|679.73|672.13|679.73|672.13|679.7|672.1|4
1653584970000|2022-05-26 17:09:30|679.71|672.11|679.59|671.99|679.75|672.15|679.55|671.95|15
1653584980000|2022-05-26 17:09:40|679.74|672.14|679.94|672.34|679.95|672.35|679.74|672.14|10
1653584990000|2022-05-26 17:09:50|679.95|672.35|679.9|672.3|679.97|672.37|679.9|672.3|10
1653585000000|2022-05-26 17:10:00|679.94|672.34|679.68|672.08|679.94|672.34|679.67|672.07|16
1653585010000|2022-05-26 17:10:10|679.77|672.17|679.82|672.22|679.85|672.25|679.65|672.05|20
1653585020000|2022-05-26 17:10:20|679.81|672.21|679.98|672.38|679.99|672.39|679.77|672.17|18
1653585030000|2022-05-26 17:10:30|679.66|672.06|679.67|672.07|679.83|672.23|679.66|672.06|6
1653585040000|2022-05-26 17:10:40|679.57|671.97|679.19|671.59|679.66|672.06|679.09|671.49|25
1653585050000|2022-05-26 17:10:50|679.18|671.58|679.19|671.59|679.19|671.59|679.15|671.55|9
1653585060000|2022-05-26 17:11:00|679.18|671.58|679.26|671.66|679.26|671.66|679.13|671.53|6
1653585070000|2022-05-26 17:11:10|678.99|671.39|678.28|670.68|679|671.4|678.28|670.68|21
1653585080000|2022-05-26 17:11:20|678.27|670.67|678.49|670.89|678.53|670.93|678.27|670.67|19
1653585090000|2022-05-26 17:11:30|678.37|670.77|678.31|670.71|678.37|670.77|678.24|670.64|17
1653585100000|2022-05-26 17:11:40|678.32|670.72|678.17|670.57|678.32|670.72|678.17|670.57|11
1653585110000|2022-05-26 17:11:50|678.15|670.55|677.98|670.38|678.15|670.55|677.9|670.3|19
1653585120000|2022-05-26 17:12:00|677.91|670.31|677.99|670.39|678.01|670.41|677.9|670.3|20
1653585130000|2022-05-26 17:12:10|678|670.4|678.07|670.47|678.08|670.48|678|670.4|11
1653585140000|2022-05-26 17:12:20|678.06|670.46|678.06|670.46|678.07|670.47|678.06|670.46|5
1653585150000|2022-05-26 17:12:30|678.05|670.45|678.06|670.46|678.07|670.47|678.05|670.45|4
1653585160000|2022-05-26 17:12:40|678.09|670.49|678.05|670.45|678.09|670.49|677.97|670.37|11
1653585170000|2022-05-26 17:12:50|678.04|670.44|678.09|670.49|678.09|670.49|678.04|670.44|2
1653585180000|2022-05-26 17:13:00|678.11|670.51|677.41|669.81|678.11|670.51|677.41|669.81|15
1653585190000|2022-05-26 17:13:10|677.4|669.8|677.33|669.73|677.4|669.8|677.33|669.73|8
1653585200000|2022-05-26 17:13:20|677.34|669.74|677.32|669.72|677.37|669.77|677.26|669.66|8
1653585210000|2022-05-26 17:13:30|677.3|669.7|677.45|669.85|677.67|670.07|677.3|669.7|17
1653585220000|2022-05-26 17:13:40|677.46|669.86|677.56|669.96|677.63|670.03|677.38|669.78|23
1653585230000|2022-05-26 17:13:50|677.57|669.97|677.44|669.84|677.58|669.98|677.44|669.84|12
1653585240000|2022-05-26 17:14:00|677.45|669.85|677.97|670.37|677.97|670.37|677.45|669.85|17
1653585250000|2022-05-26 17:14:10|678.02|670.42|677.91|670.31|678.03|670.43|677.82|670.22|15
1653585260000|2022-05-26 17:14:20|677.9|670.3|677.9|670.3|678.01|670.41|677.88|670.28|15
1653585270000|2022-05-26 17:14:30|677.99|670.39|677.89|670.29|678|670.4|677.88|670.28|8
1653585280000|2022-05-26 17:14:40|678.01|670.41|677.9|670.3|678.01|670.41|677.89|670.29|3
1653585300000|2022-05-26 17:15:00|677.88|670.28|677.81|670.21|677.94|670.34|677.8|670.2|6
1653585320000|2022-05-26 17:15:20|677.82|670.22|677.82|670.22|677.82|670.22|677.82|670.22|1
1653585330000|2022-05-26 17:15:30|677.78|670.18|677.68|670.08|677.78|670.18|677.68|670.08|3
1653585340000|2022-05-26 17:15:40|677.73|670.13|677.73|670.13|677.75|670.15|677.69|670.09|8
1653585350000|2022-05-26 17:15:50|677.74|670.14|677.74|670.14|677.74|670.14|677.74|670.14|1
1653585360000|2022-05-26 17:16:00|677.7|670.1|677.53|669.93|677.73|670.13|677.52|669.92|14
1653585370000|2022-05-26 17:16:10|677.55|669.95|677.65|670.05|677.65|670.05|677.55|669.95|3
1653585380000|2022-05-26 17:16:20|677.64|670.04|677.54|669.94|677.68|670.08|677.53|669.93|19
1653585390000|2022-05-26 17:16:30|677.58|669.98|677.47|669.87|677.66|670.06|677.46|669.86|15
1653585400000|2022-05-26 17:16:40|677.34|669.74|677.71|670.11|677.71|670.11|677.34|669.74|11
1653585410000|2022-05-26 17:16:50|677.69|670.09|677.6|670|677.69|670.09|677.6|670|3
1653585420000|2022-05-26 17:17:00|677.72|670.12|677.19|669.59|677.72|670.12|677.12|669.52|20
1653585430000|2022-05-26 17:17:10|677.17|669.57|677.21|669.61|677.26|669.66|677.14|669.54|18
1653585440000|2022-05-26 17:17:20|677.22|669.62|677.66|670.06|677.7|670.1|677.22|669.62|18
1653585450000|2022-05-26 17:17:30|677.67|670.07|677.65|670.05|677.75|670.15|677.65|670.05|9
1653585460000|2022-05-26 17:17:40|677.62|670.02|677.54|669.94|677.64|670.04|677.53|669.93|12
1653585470000|2022-05-26 17:17:50|677.58|669.98|677.73|670.13|677.73|670.13|677.53|669.93|14
1653585480000|2022-05-26 17:18:00|677.7|670.1|677.7|670.1|677.74|670.14|677.66|670.06|12
1653585490000|2022-05-26 17:18:10|677.69|670.09|678.07|670.47|678.43|670.83|677.68|670.08|19
1653585500000|2022-05-26 17:18:20|678.08|670.48|677.97|670.37|678.08|670.48|677.96|670.36|8
1653585510000|2022-05-26 17:18:30|677.98|670.38|677.81|670.21|677.99|670.39|677.68|670.08|8
1653585520000|2022-05-26 17:18:40|677.82|670.22|677.85|670.25|678.08|670.48|677.82|670.22|15
1653585530000|2022-05-26 17:18:50|677.83|670.23|677.82|670.22|677.86|670.26|677.82|670.22|5
1653585540000|2022-05-26 17:19:00|677.77|670.17|677.82|670.22|677.82|670.22|677.71|670.11|9
1653585550000|2022-05-26 17:19:10|677.98|670.38|677.96|670.36|677.98|670.38|677.96|670.36|3
1653585560000|2022-05-26 17:19:20|677.97|670.37|678.01|670.41|678.01|670.41|677.97|670.37|4
1653585570000|2022-05-26 17:19:30|678.04|670.44|678.06|670.46|678.06|670.46|678.03|670.43|7
1653585580000|2022-05-26 17:19:40|678.05|670.45|678.05|670.45|678.06|670.46|678.05|670.45|3
1653585590000|2022-05-26 17:19:50|677.99|670.39|677.91|670.31|677.99|670.39|677.91|670.31|6
1653585600000|2022-05-26 17:20:00|677.92|670.32|677.94|670.34|677.99|670.39|677.92|670.32|8
1653585610000|2022-05-26 17:20:10|677.96|670.36|678.06|670.46|678.1|670.5|677.64|670.04|19
1653585620000|2022-05-26 17:20:20|678.07|670.47|678.26|670.66|678.26|670.66|678.07|670.47|3
1653585630000|2022-05-26 17:20:30|678.27|670.67|678.07|670.47|678.27|670.67|678.07|670.47|2
1653585640000|2022-05-26 17:20:40|678.06|670.46|677.81|670.21|678.06|670.46|677.72|670.12|9
1653585650000|2022-05-26 17:20:50|677.82|670.22|678.3|670.7|678.33|670.73|677.8|670.2|14
1653585660000|2022-05-26 17:21:00|678.31|670.71|678.36|670.76|678.38|670.78|678.16|670.56|21
1653585670000|2022-05-26 17:21:10|678.37|670.77|678.09|670.49|678.4|670.8|678.09|670.49|17
1653585680000|2022-05-26 17:21:20|677.97|670.37|677.94|670.34|677.97|670.37|677.93|670.33|6
1653585690000|2022-05-26 17:21:30|677.96|670.36|678.01|670.41|678.06|670.46|677.96|670.36|5
1653585700000|2022-05-26 17:21:40|678.02|670.42|678.07|670.47|678.35|670.75|678.02|670.42|21
1653585710000|2022-05-26 17:21:50|678.03|670.43|678.03|670.43|678.07|670.47|678.03|670.43|3
1653585720000|2022-05-26 17:22:00|678.07|670.47|678.35|670.75|678.35|670.75|678.02|670.42|15
1653585730000|2022-05-26 17:22:10|678.14|670.54|678.14|670.54|678.14|670.54|677.59|669.99|14
1653585740000|2022-05-26 17:22:20|678.13|670.53|678.13|670.53|678.13|670.53|678.13|670.53|1
1653585750000|2022-05-26 17:22:30|678.11|670.51|678.19|670.59|678.19|670.59|678.05|670.45|7
1653585760000|2022-05-26 17:22:40|678.2|670.6|677.92|670.32|678.2|670.6|677.9|670.3|13
1653585770000|2022-05-26 17:22:50|677.94|670.34|677.35|669.75|677.94|670.34|677.18|669.58|19
1653585780000|2022-05-26 17:23:00|677.42|669.82|677.63|670.03|677.63|670.03|677.39|669.79|11
1653585790000|2022-05-26 17:23:10|677.64|670.04|677.69|670.09|677.74|670.14|677.64|670.04|7
1653585800000|2022-05-26 17:23:20|677.74|670.14|677.69|670.09|677.74|670.14|677.69|670.09|2
1653585810000|2022-05-26 17:23:30|677.64|670.04|677.61|670.01|677.68|670.08|677.6|670|7
1653585820000|2022-05-26 17:23:40|677.62|670.02|677.4|669.8|677.62|670.02|677.17|669.57|10
1653585830000|2022-05-26 17:23:50|677.41|669.81|677.41|669.81|677.41|669.81|677.41|669.81|1
1653585840000|2022-05-26 17:24:00|677.49|669.89|677.71|670.11|677.74|670.14|677.49|669.89|5
1653585850000|2022-05-26 17:24:10|677.74|670.14|677.75|670.15|677.75|670.15|677.74|670.14|2
1653585860000|2022-05-26 17:24:20|677.76|670.16|677.73|670.13|677.84|670.24|677.65|670.05|10
1653585870000|2022-05-26 17:24:30|677.7|670.1|677.69|670.09|677.73|670.13|677.68|670.08|12
1653585880000|2022-05-26 17:24:40|677.7|670.1|677.74|670.14|678.29|670.69|677.69|670.09|18
1653585890000|2022-05-26 17:24:50|677.75|670.15|677.89|670.29|677.89|670.29|677.74|670.14|5
1653585900000|2022-05-26 17:25:00|678.01|670.41|677.82|670.22|678.01|670.41|677.81|670.21|9
1653585910000|2022-05-26 17:25:10|677.69|670.09|677.74|670.14|677.74|670.14|677.63|670.03|12
1653585920000|2022-05-26 17:25:20|677.73|670.13|677.71|670.11|677.74|670.14|677.7|670.1|4
1653585930000|2022-05-26 17:25:30|677.65|670.05|677.67|670.07|677.67|670.07|677.55|669.95|3
1653585950000|2022-05-26 17:25:50|677.55|669.95|677.64|670.04|677.64|670.04|677.54|669.94|5
1653585960000|2022-05-26 17:26:00|677.84|670.24|678.4|670.8|678.4|670.8|677.84|670.24|11
1653585970000|2022-05-26 17:26:10|678.26|670.66|678.4|670.8|678.4|670.8|678.26|670.66|2
1653585980000|2022-05-26 17:26:20|678.38|670.78|678.47|670.87|678.47|670.87|678.38|670.78|5
1653585990000|2022-05-26 17:26:30|678.46|670.86|678.45|670.85|678.46|670.86|678.45|670.85|2
1653586000000|2022-05-26 17:26:40|678.46|670.86|678.47|670.87|678.47|670.87|678.43|670.83|9
1653586010000|2022-05-26 17:26:50|678.51|670.91|678.49|670.89|678.51|670.91|678.47|670.87|8
1653586020000|2022-05-26 17:27:00|678.48|670.88|677.98|670.38|678.48|670.88|677.92|670.32|14
1653586030000|2022-05-26 17:27:10|677.97|670.37|677.9|670.3|677.97|670.37|677.83|670.23|15
1653586040000|2022-05-26 17:27:20|677.81|670.21|677.94|670.34|677.94|670.34|677.65|670.05|5
1653586050000|2022-05-26 17:27:30|677.9|670.3|677.69|670.09|677.94|670.34|677.68|670.08|11
1653586060000|2022-05-26 17:27:40|677.73|670.13|677.71|670.11|677.74|670.14|677.71|670.11|15
1653586070000|2022-05-26 17:27:50|677.72|670.12|677.74|670.14|677.75|670.15|677.72|670.12|4
1653586080000|2022-05-26 17:28:00|677.81|670.21|677.9|670.3|677.96|670.36|677.8|670.2|5
1653586090000|2022-05-26 17:28:10|677.82|670.22|677.76|670.16|677.83|670.23|677.71|670.11|18
1653586100000|2022-05-26 17:28:20|677.65|670.05|677.96|670.36|677.96|670.36|677.57|669.97|7
1653586110000|2022-05-26 17:28:30|677.72|670.12|677.72|670.12|677.72|670.12|677.72|670.12|1
1653586120000|2022-05-26 17:28:40|677.9|670.3|677.9|670.3|677.9|670.3|677.9|670.3|1
1653586130000|2022-05-26 17:28:50|677.91|670.31|677.96|670.36|677.96|670.36|677.91|670.31|4
1653586140000|2022-05-26 17:29:00|677.95|670.35|677.97|670.37|677.97|670.37|677.95|670.35|2
1653586150000|2022-05-26 17:29:10|677.96|670.36|677.96|670.36|677.96|670.36|677.96|670.36|1
1653586160000|2022-05-26 17:29:20|677.97|670.37|678.03|670.43|678.03|670.43|677.97|670.37|3
1653586170000|2022-05-26 17:29:30|677.98|670.38|677.72|670.12|677.98|670.38|677.66|670.06|12
1653586200000|2022-05-26 17:30:00|677.73|670.13|678.69|671.09|678.69|671.09|677.73|670.13|16
1653586210000|2022-05-26 17:30:10|678.68|671.08|677.94|670.34|678.68|671.08|677.87|670.27|14
1653586220000|2022-05-26 17:30:20|677.99|670.39|677.8|670.2|677.99|670.39|677.8|670.2|9
1653586230000|2022-05-26 17:30:30|677.84|670.24|677.81|670.21|677.86|670.26|677.62|670.02|9
1653586240000|2022-05-26 17:30:40|677.83|670.23|677.71|670.11|677.84|670.24|677.63|670.03|9
1653586250000|2022-05-26 17:30:50|677.72|670.12|677.77|670.17|677.77|670.17|677.68|670.08|10
1653586260000|2022-05-26 17:31:00|677.7|670.1|677.69|670.09|677.7|670.1|677.69|670.09|2
1653586270000|2022-05-26 17:31:10|677.7|670.1|677.58|669.98|677.81|670.21|677.58|669.98|7
1653586280000|2022-05-26 17:31:20|677.76|670.16|677.77|670.17|677.77|670.17|677.76|670.16|2
1653586290000|2022-05-26 17:31:30|677.87|670.27|677.87|670.27|677.87|670.27|677.86|670.26|3
1653586300000|2022-05-26 17:31:40|677.89|670.29|677.9|670.3|677.9|670.3|677.87|670.27|4
1653586310000|2022-05-26 17:31:50|677.91|670.31|677.92|670.32|678.02|670.42|677.91|670.31|6
1653586320000|2022-05-26 17:32:00|678.01|670.41|678.01|670.41|678.01|670.41|678.01|670.41|1
1653586330000|2022-05-26 17:32:10|678.03|670.43|678.53|670.93|678.53|670.93|678.03|670.43|10
1653586340000|2022-05-26 17:32:20|678.46|670.86|679.36|671.76|679.36|671.76|678.46|670.86|14
1653586350000|2022-05-26 17:32:30|679.37|671.77|679.34|671.74|679.53|671.93|679.25|671.65|19
1653586360000|2022-05-26 17:32:40|679.33|671.73|679.13|671.53|679.43|671.83|679.13|671.53|17
1653586370000|2022-05-26 17:32:50|679.04|671.44|679|671.4|679.04|671.44|678.97|671.37|15
1653586380000|2022-05-26 17:33:00|678.99|671.39|679.2|671.6|679.2|671.6|678.9|671.3|11
1653586390000|2022-05-26 17:33:10|679.18|671.58|679.17|671.57|679.18|671.58|679.17|671.57|4
1653586400000|2022-05-26 17:33:20|679.18|671.58|679.59|671.99|679.6|672|679.18|671.58|21
1653586410000|2022-05-26 17:33:30|679.55|671.95|679.63|672.03|679.63|672.03|679.55|671.95|7
1653586420000|2022-05-26 17:33:40|679.57|671.97|679.6|672|679.66|672.06|679.55|671.95|20
1653586430000|2022-05-26 17:33:50|679.62|672.02|679.66|672.06|679.75|672.15|679.62|672.02|17
1653586440000|2022-05-26 17:34:00|679.73|672.13|679.72|672.12|679.73|672.13|679.72|672.12|2
1653586450000|2022-05-26 17:34:10|679.71|672.11|679.21|671.61|679.71|672.11|679.09|671.49|16
1653586460000|2022-05-26 17:34:20|679.24|671.64|679.53|671.93|679.53|671.93|679.24|671.64|15
1653586470000|2022-05-26 17:34:30|679.54|671.94|679.57|671.97|679.59|671.99|679.52|671.92|12
1653586480000|2022-05-26 17:34:40|679.55|671.95|679.38|671.78|679.59|671.99|679.36|671.76|18
1653586490000|2022-05-26 17:34:50|679.39|671.79|679.37|671.77|679.53|671.93|679.16|671.56|16
1653586500000|2022-05-26 17:35:00|679.38|671.78|679.19|671.59|679.38|671.78|679.12|671.52|19
1653586510000|2022-05-26 17:35:10|679.2|671.6|679.39|671.79|679.4|671.8|679.2|671.6|16
1653586520000|2022-05-26 17:35:20|679.48|671.88|679.47|671.87|679.48|671.88|679.47|671.87|8
1653586530000|2022-05-26 17:35:30|679.46|671.86|679.57|671.97|679.58|671.98|679.46|671.86|12
1653586540000|2022-05-26 17:35:40|679.58|671.98|679.71|672.11|679.73|672.13|679.58|671.98|18
1653586550000|2022-05-26 17:35:50|679.72|672.12|679.7|672.1|679.75|672.15|679.67|672.07|13
1653586560000|2022-05-26 17:36:00|679.68|672.08|679.1|671.5|679.68|672.08|679.1|671.5|13
1653586570000|2022-05-26 17:36:10|679.09|671.49|679.19|671.59|679.2|671.6|679.08|671.48|16
1653586580000|2022-05-26 17:36:20|679.2|671.6|679.07|671.47|679.2|671.6|679.07|671.47|10
1653586590000|2022-05-26 17:36:30|679.12|671.52|679.08|671.48|679.13|671.53|679.07|671.47|9
1653586600000|2022-05-26 17:36:40|679.12|671.52|679.06|671.46|679.16|671.56|679.06|671.46|7
1653586610000|2022-05-26 17:36:50|679.07|671.47|679.12|671.52|679.17|671.57|679.06|671.46|11
1653586620000|2022-05-26 17:37:00|679.13|671.53|679.38|671.78|679.38|671.78|679.13|671.53|15
1653586630000|2022-05-26 17:37:10|679.37|671.77|679.25|671.65|679.38|671.78|679.25|671.65|9
1653586640000|2022-05-26 17:37:20|679.26|671.66|679.23|671.63|679.26|671.66|679.22|671.62|4
1653586650000|2022-05-26 17:37:30|679.22|671.62|679.21|671.61|679.22|671.62|679.21|671.61|14
1653586660000|2022-05-26 17:37:40|679.22|671.62|679.41|671.81|679.44|671.84|679.2|671.6|10
1653586670000|2022-05-26 17:37:50|679.42|671.82|679.58|671.98|679.58|671.98|679.4|671.8|10
1653586680000|2022-05-26 17:38:00|679.57|671.97|679.23|671.63|679.57|671.97|679.23|671.63|5
1653586690000|2022-05-26 17:38:10|679.24|671.64|679.24|671.64|679.48|671.88|679.2|671.6|16
1653586700000|2022-05-26 17:38:20|679.25|671.65|679.47|671.87|679.5|671.9|679.25|671.65|7
1653586710000|2022-05-26 17:38:30|679.48|671.88|679.5|671.9|679.5|671.9|679.48|671.88|13
1653586720000|2022-05-26 17:38:40|679.49|671.89|679.22|671.62|679.49|671.89|679.1|671.5|13
1653586730000|2022-05-26 17:38:50|679.21|671.61|679.1|671.5|679.21|671.61|679.1|671.5|4
1653586740000|2022-05-26 17:39:00|679.14|671.54|678.86|671.26|679.14|671.54|678.86|671.26|12
1653586750000|2022-05-26 17:39:10|678.82|671.22|679.51|671.91|679.55|671.95|678.62|671.02|21
1653586760000|2022-05-26 17:39:20|679.53|671.93|680.28|672.68|680.3|672.7|679.4|671.8|23
1653586770000|2022-05-26 17:39:30|679.95|672.35|681.24|673.64|681.24|673.64|679.95|672.35|19
1653586780000|2022-05-26 17:39:40|680.99|673.39|680.95|673.35|681|673.4|680.94|673.34|9
1653586790000|2022-05-26 17:39:50|680.96|673.36|680.96|673.36|680.96|673.36|680.92|673.32|6
1653586800000|2022-05-26 17:40:00|680.92|673.32|680.81|673.21|681.07|673.47|680.76|673.16|12
1653586810000|2022-05-26 17:40:10|680.8|673.2|680.81|673.21|680.82|673.22|680.79|673.19|8
1653586820000|2022-05-26 17:40:20|680.83|673.23|680.83|673.23|680.84|673.24|680.83|673.23|5
1653586830000|2022-05-26 17:40:30|680.81|673.21|680.84|673.24|680.84|673.24|680.8|673.2|6
1653586840000|2022-05-26 17:40:40|680.8|673.2|680.77|673.17|680.85|673.25|680.77|673.17|11
1653586850000|2022-05-26 17:40:50|680.75|673.15|680.78|673.18|680.87|673.27|680.75|673.15|14
1653586860000|2022-05-26 17:41:00|680.77|673.17|680.79|673.19|680.79|673.19|680.77|673.17|2
1653586870000|2022-05-26 17:41:10|680.88|673.28|680.86|673.26|680.88|673.28|680.85|673.25|4
1653586880000|2022-05-26 17:41:20|680.82|673.22|680.85|673.25|680.87|673.27|680.82|673.22|3
1653586890000|2022-05-26 17:41:30|680.86|673.26|680.84|673.24|680.86|673.26|680.79|673.19|5
1653586900000|2022-05-26 17:41:40|680.93|673.33|680.89|673.29|680.93|673.33|680.83|673.23|9
1653586910000|2022-05-26 17:41:50|680.88|673.28|680.88|673.28|680.88|673.28|680.85|673.25|3
1653586920000|2022-05-26 17:42:00|680.87|673.27|680.94|673.34|680.96|673.36|680.86|673.26|6
1653586930000|2022-05-26 17:42:10|680.93|673.33|680.94|673.34|680.94|673.34|680.93|673.33|2
1653586940000|2022-05-26 17:42:20|681.08|673.48|681.41|673.81|681.42|673.82|681.08|673.48|9
1653586950000|2022-05-26 17:42:30|681.42|673.82|681.26|673.66|681.42|673.82|681.26|673.66|9
1653586960000|2022-05-26 17:42:40|681.27|673.67|681.22|673.62|681.44|673.84|681.15|673.55|25
1653586970000|2022-05-26 17:42:50|681.21|673.61|681.18|673.58|681.25|673.65|681.18|673.58|5
1653586980000|2022-05-26 17:43:00|681.11|673.51|681.09|673.49|681.11|673.51|681.09|673.49|2
1653586990000|2022-05-26 17:43:10|681.04|673.44|681.02|673.42|681.05|673.45|681|673.4|6
1653587000000|2022-05-26 17:43:20|681.04|673.44|681.02|673.42|681.07|673.47|681.02|673.42|5
1653587010000|2022-05-26 17:43:30|681.03|673.43|681.02|673.42|681.04|673.44|681.02|673.42|4
1653587020000|2022-05-26 17:43:40|681.01|673.41|681.08|673.48|681.08|673.48|680.97|673.37|8
1653587030000|2022-05-26 17:43:50|681.09|673.49|681.27|673.67|681.27|673.67|681.09|673.49|5
1653587040000|2022-05-26 17:44:00|681.21|673.61|681.62|674.02|681.69|674.09|681.21|673.61|23
1653587050000|2022-05-26 17:44:10|681.47|673.87|681.19|673.59|681.47|673.87|681.09|673.49|11
1653587060000|2022-05-26 17:44:20|681.18|673.58|681.63|674.03|681.63|674.03|681.18|673.58|18
1653587070000|2022-05-26 17:44:30|681.61|674.01|681.57|673.97|681.61|674.01|681.57|673.97|3
1653587080000|2022-05-26 17:44:40|681.59|673.99|681.63|674.03|681.69|674.09|681.59|673.99|7
1653587090000|2022-05-26 17:44:50|681.55|673.95|681.55|673.95|681.55|673.95|681.55|673.95|1
1653587100000|2022-05-26 17:45:00|681.53|673.93|681.95|674.35|681.95|674.35|681.53|673.93|4
1653587110000|2022-05-26 17:45:10|681.87|674.27|681.97|674.37|681.97|674.37|681.87|674.27|3
1653587120000|2022-05-26 17:45:20|681.95|674.35|681.67|674.07|681.95|674.35|681.63|674.03|16
1653587130000|2022-05-26 17:45:30|681.63|674.03|681.7|674.1|681.71|674.11|681.62|674.02|12
1653587140000|2022-05-26 17:45:40|681.61|674.01|681.31|673.71|681.76|674.16|681.21|673.61|13
1653587150000|2022-05-26 17:45:50|681.44|673.84|681.77|674.17|681.78|674.18|681.44|673.84|14
1653587160000|2022-05-26 17:46:00|681.78|674.18|681.78|674.18|681.81|674.21|681.78|674.18|3
1653587170000|2022-05-26 17:46:10|681.77|674.17|682.46|674.86|682.52|674.92|681.77|674.17|12
1653587180000|2022-05-26 17:46:20|682.38|674.78|682.1|674.5|682.47|674.87|682.1|674.5|7
1653587190000|2022-05-26 17:46:30|682.07|674.47|682.02|674.42|682.07|674.47|681.92|674.32|10
1653587200000|2022-05-26 17:46:40|682.09|674.49|682.37|674.77|682.38|674.78|682.09|674.49|13
1653587210000|2022-05-26 17:46:50|682.38|674.78|682.4|674.8|682.4|674.8|682.38|674.78|7
1653587220000|2022-05-26 17:47:00|682.46|674.86|682.19|674.59|682.49|674.89|682.17|674.57|9
1653587230000|2022-05-26 17:47:10|682.2|674.6|682.47|674.87|682.47|674.87|682.2|674.6|9
1653587240000|2022-05-26 17:47:20|682.54|674.94|682.69|675.09|682.74|675.14|682.47|674.87|6
1653587250000|2022-05-26 17:47:30|682.74|675.14|682.69|675.09|682.75|675.15|682.69|675.09|7
1653587260000|2022-05-26 17:47:40|682.65|675.05|682.82|675.22|682.82|675.22|682.65|675.05|14
1653587270000|2022-05-26 17:47:50|682.83|675.23|683.46|675.86|683.46|675.86|682.78|675.18|15
1653587280000|2022-05-26 17:48:00|683.45|675.85|683.11|675.51|683.46|675.86|683.07|675.47|10
1653587290000|2022-05-26 17:48:10|683.07|675.47|683.04|675.44|683.13|675.53|683.02|675.42|8
1653587300000|2022-05-26 17:48:20|683.03|675.43|683.08|675.48|683.08|675.48|682.97|675.37|13
1653587310000|2022-05-26 17:48:30|683.07|675.47|683.06|675.46|683.07|675.47|682.99|675.39|8
1653587320000|2022-05-26 17:48:40|682.97|675.37|682.96|675.36|682.97|675.37|682.96|675.36|2
1653587330000|2022-05-26 17:48:50|682.95|675.35|682.97|675.37|682.99|675.39|682.95|675.35|6
1653587340000|2022-05-26 17:49:00|682.93|675.33|682.84|675.24|683.04|675.44|682.66|675.06|17
1653587350000|2022-05-26 17:49:10|682.83|675.23|682.31|674.71|682.83|675.23|682.3|674.7|23
1653587360000|2022-05-26 17:49:20|682.29|674.69|682.11|674.51|682.29|674.69|682.09|674.49|19
1653587370000|2022-05-26 17:49:30|682.1|674.5|682.12|674.52|682.17|674.57|682.1|674.5|7
1653587380000|2022-05-26 17:49:40|682.11|674.51|681.87|674.27|682.12|674.52|681.84|674.24|20
1653587390000|2022-05-26 17:49:50|681.85|674.25|682.02|674.42|682.05|674.45|681.82|674.22|17
1653587400000|2022-05-26 17:50:00|682.06|674.46|681.96|674.36|682.06|674.46|681.91|674.31|11
1653587410000|2022-05-26 17:50:10|681.97|674.37|681.93|674.33|681.97|674.37|681.93|674.33|2
1653587420000|2022-05-26 17:50:20|681.89|674.29|681.87|674.27|681.89|674.29|681.87|674.27|2
1653587430000|2022-05-26 17:50:30|681.89|674.29|681.89|674.29|681.89|674.29|681.89|674.29|1
1653587440000|2022-05-26 17:50:40|681.88|674.28|681.88|674.28|681.88|674.28|681.88|674.28|1
1653587460000|2022-05-26 17:51:00|681.82|674.22|681.78|674.18|681.91|674.31|681.75|674.15|15
1653587470000|2022-05-26 17:51:10|681.82|674.22|681.72|674.12|681.82|674.22|681.72|674.12|14
1653587480000|2022-05-26 17:51:20|681.73|674.13|681.74|674.14|681.76|674.16|681.72|674.12|10
1653587490000|2022-05-26 17:51:30|681.73|674.13|681.73|674.13|681.76|674.16|681.73|674.13|11
1653587500000|2022-05-26 17:51:40|681.72|674.12|681.76|674.16|681.76|674.16|681.72|674.12|2
1653587510000|2022-05-26 17:51:50|681.77|674.17|681.76|674.16|681.77|674.17|681.76|674.16|2
1653587520000|2022-05-26 17:52:00|681.77|674.17|681.81|674.21|681.83|674.23|681.61|674.01|8
1653587530000|2022-05-26 17:52:10|681.79|674.19|681.77|674.17|681.79|674.19|681.76|674.16|11
1653587540000|2022-05-26 17:52:20|681.76|674.16|681.72|674.12|681.76|674.16|681.71|674.11|13
1653587550000|2022-05-26 17:52:30|681.69|674.09|681.66|674.06|681.69|674.09|681.66|674.06|4
1653587560000|2022-05-26 17:52:40|681.7|674.1|681.73|674.13|681.75|674.15|681.67|674.07|13
1653587570000|2022-05-26 17:52:50|681.66|674.06|681.75|674.15|681.76|674.16|681.66|674.06|11
1653587580000|2022-05-26 17:53:00|681.73|674.13|681.72|674.12|681.75|674.15|681.7|674.1|12
1653587600000|2022-05-26 17:53:20|681.74|674.14|681.75|674.15|681.75|674.15|681.74|674.14|2
1653587610000|2022-05-26 17:53:30|681.76|674.16|681.74|674.14|681.76|674.16|681.74|674.14|2
1653587620000|2022-05-26 17:53:40|681.75|674.15|681.78|674.18|681.78|674.18|681.74|674.14|4
1653587630000|2022-05-26 17:53:50|681.75|674.15|681.48|673.88|681.75|674.15|681.48|673.88|4
1653587640000|2022-05-26 17:54:00|681.25|673.65|681.64|674.04|681.66|674.06|681.06|673.46|20
1653587650000|2022-05-26 17:54:10|681.65|674.05|681.59|673.99|681.7|674.1|681.49|673.89|12
1653587660000|2022-05-26 17:54:20|681.54|673.94|681.54|673.94|681.55|673.95|681.54|673.94|3
1653587670000|2022-05-26 17:54:30|681.55|673.95|681.55|673.95|681.56|673.96|681.54|673.94|4
1653587680000|2022-05-26 17:54:40|681.59|673.99|681.62|674.02|681.62|674.02|681.56|673.96|7
1653587690000|2022-05-26 17:54:50|681.63|674.03|681.61|674.01|681.63|674.03|681.61|674.01|3
1653587700000|2022-05-26 17:55:00|681.6|674|681.56|673.96|681.6|674|681.56|673.96|3
1653587710000|2022-05-26 17:55:10|681.43|673.83|681.24|673.64|681.43|673.83|681.05|673.45|15
1653587720000|2022-05-26 17:55:20|681.25|673.65|681.14|673.54|681.25|673.65|681.13|673.53|10
1653587730000|2022-05-26 17:55:30|681.13|673.53|680.7|673.1|681.13|673.53|680.68|673.08|20
1653587740000|2022-05-26 17:55:40|680.73|673.13|680.63|673.03|680.75|673.15|680.63|673.03|14
1653587750000|2022-05-26 17:55:50|680.61|673.01|680.59|672.99|680.69|673.09|680.53|672.93|16
1653587760000|2022-05-26 17:56:00|680.65|673.05|680.8|673.2|680.8|673.2|680.65|673.05|13
1653587770000|2022-05-26 17:56:10|680.79|673.19|680.62|673.02|680.79|673.19|680.62|673.02|7
1653587780000|2022-05-26 17:56:20|680.71|673.11|679.76|672.16|680.71|673.11|679.73|672.13|20
1653587790000|2022-05-26 17:56:30|680.31|672.71|680.49|672.89|680.65|673.05|680.31|672.71|17
1653587800000|2022-05-26 17:56:40|680.54|672.94|680.63|673.03|680.63|673.03|680.54|672.94|10
1653587810000|2022-05-26 17:56:50|680.66|673.06|681.31|673.71|681.31|673.71|680.62|673.02|25
1653587820000|2022-05-26 17:57:00|681.32|673.72|681.12|673.52|681.35|673.75|681.08|673.48|15
1653587830000|2022-05-26 17:57:10|681.11|673.51|681.1|673.5|681.18|673.58|681.01|673.41|15
1653587840000|2022-05-26 17:57:20|681.11|673.51|681.11|673.51|681.13|673.53|681.1|673.5|9
1653587850000|2022-05-26 17:57:30|681.16|673.56|681.18|673.58|681.25|673.65|681.15|673.55|8
1653587860000|2022-05-26 17:57:40|681.19|673.59|681.34|673.74|681.51|673.91|681.04|673.44|21
1653587870000|2022-05-26 17:57:50|681.27|673.67|681.26|673.66|681.27|673.67|681.23|673.63|7
1653587880000|2022-05-26 17:58:00|681.27|673.67|681.33|673.73|681.33|673.73|681.27|673.67|5
1653587890000|2022-05-26 17:58:10|681.42|673.82|681.47|673.87|681.55|673.95|681.33|673.73|11
1653587900000|2022-05-26 17:58:20|681.42|673.82|681.55|673.95|681.55|673.95|681.42|673.82|6
1653587910000|2022-05-26 17:58:30|681.6|674|681.6|674|681.6|674|681.56|673.96|4
1653587920000|2022-05-26 17:58:40|681.61|674.01|682.38|674.78|682.4|674.8|681.61|674.01|14
1653587930000|2022-05-26 17:58:50|682.25|674.65|681.93|674.33|682.25|674.65|681.91|674.31|6
1653587940000|2022-05-26 17:59:00|681.94|674.34|681.96|674.36|682.04|674.44|681.93|674.33|8
1653587950000|2022-05-26 17:59:10|681.97|674.37|681.98|674.38|681.98|674.38|681.97|674.37|2
1653587960000|2022-05-26 17:59:20|681.96|674.36|682.39|674.79|682.41|674.81|681.95|674.35|18
1653587970000|2022-05-26 17:59:30|682.4|674.8|682.47|674.87|682.5|674.9|682.16|674.56|23
1653587980000|2022-05-26 17:59:40|682.53|674.93|682.64|675.04|682.71|675.11|682.53|674.93|23
1653587990000|2022-05-26 17:59:50|682.65|675.05|682.72|675.12|682.72|675.12|682.64|675.04|5
1653588000000|2022-05-26 18:00:00|682.64|675.04|682.69|675.09|682.73|675.13|682.64|675.04|18
1653588010000|2022-05-26 18:00:10|682.65|675.05|682.74|675.14|682.74|675.14|682.62|675.02|12
1653588020000|2022-05-26 18:00:20|682.8|675.2|682.94|675.34|682.94|675.34|682.8|675.2|2
1653588030000|2022-05-26 18:00:30|682.95|675.35|682.94|675.34|682.95|675.35|682.94|675.34|2
1653588040000|2022-05-26 18:00:40|682.99|675.39|682.97|675.37|683|675.4|682.9|675.3|7
1653588050000|2022-05-26 18:00:50|682.92|675.32|682.7|675.1|682.96|675.36|682.69|675.09|16
1653588060000|2022-05-26 18:01:00|682.71|675.11|682.17|674.57|682.71|675.11|682.17|674.57|14
1653588070000|2022-05-26 18:01:10|682.2|674.6|682.37|674.77|682.39|674.79|682.07|674.47|19
1653588080000|2022-05-26 18:01:20|682.38|674.78|682.46|674.86|682.47|674.87|682.38|674.78|11
1653588090000|2022-05-26 18:01:30|682.45|674.85|682.45|674.85|682.46|674.86|682.41|674.81|8
1653588100000|2022-05-26 18:01:40|682.46|674.86|682.42|674.82|682.52|674.92|682.42|674.82|11
1653588110000|2022-05-26 18:01:50|682.43|674.83|682.39|674.79|682.44|674.84|682.39|674.79|9
1653588120000|2022-05-26 18:02:00|682.4|674.8|682.45|674.85|682.45|674.85|682.4|674.8|4
1653588130000|2022-05-26 18:02:10|682.44|674.84|682.07|674.47|682.44|674.84|681.89|674.29|13
1653588140000|2022-05-26 18:02:20|682.1|674.5|681.97|674.37|682.1|674.5|681.97|674.37|12
1653588150000|2022-05-26 18:02:30|681.92|674.32|681.7|674.1|681.92|674.32|681.7|674.1|11
1653588160000|2022-05-26 18:02:40|681.67|674.07|681.04|673.44|681.67|674.07|681.04|673.44|15
1653588170000|2022-05-26 18:02:50|681.03|673.43|681.04|673.44|681.05|673.45|680.98|673.38|6
1653588180000|2022-05-26 18:03:00|681|673.4|681.08|673.48|681.13|673.53|681|673.4|14
1653588190000|2022-05-26 18:03:10|681.01|673.41|680.96|673.36|681.03|673.43|680.95|673.35|16
1653588200000|2022-05-26 18:03:20|680.99|673.39|680.83|673.23|680.99|673.39|680.8|673.2|8
1653588210000|2022-05-26 18:03:30|680.82|673.22|680.67|673.07|680.82|673.22|680.61|673.01|16
1653588220000|2022-05-26 18:03:40|680.6|673|680.66|673.06|680.77|673.17|680.54|672.94|21
1653588230000|2022-05-26 18:03:50|680.62|673.02|679.84|672.24|680.65|673.05|679.84|672.24|24
1653588240000|2022-05-26 18:04:00|679.81|672.21|679.73|672.13|679.87|672.27|679.66|672.06|18
1653588250000|2022-05-26 18:04:10|679.74|672.14|679.65|672.05|679.74|672.14|679.63|672.03|9
1653588260000|2022-05-26 18:04:20|679.69|672.09|679.66|672.06|679.75|672.15|679.65|672.05|12
1653588270000|2022-05-26 18:04:30|679.65|672.05|679.67|672.07|679.71|672.11|679.65|672.05|5
1653588280000|2022-05-26 18:04:40|679.65|672.05|679.66|672.06|679.66|672.06|679.65|672.05|2
1653588290000|2022-05-26 18:04:50|679.67|672.07|679.76|672.16|679.79|672.19|679.65|672.05|9
1653588300000|2022-05-26 18:05:00|679.75|672.15|679.79|672.19|679.79|672.19|679.68|672.08|17
1653588310000|2022-05-26 18:05:10|679.8|672.2|679.86|672.26|679.9|672.3|679.6|672|17
1653588320000|2022-05-26 18:05:20|679.85|672.25|679.9|672.3|679.91|672.31|679.84|672.24|10
1653588330000|2022-05-26 18:05:30|679.92|672.32|679.98|672.38|679.98|672.38|679.84|672.24|11
1653588340000|2022-05-26 18:05:40|679.95|672.35|679.77|672.17|679.97|672.37|679.77|672.17|11
1653588350000|2022-05-26 18:05:50|679.79|672.19|679.76|672.16|679.79|672.19|679.73|672.13|6
1653588360000|2022-05-26 18:06:00|679.75|672.15|679.67|672.07|679.75|672.15|679.59|671.99|10
1653588370000|2022-05-26 18:06:10|679.64|672.04|679.16|671.56|679.67|672.07|679.16|671.56|20
1653588380000|2022-05-26 18:06:20|679.14|671.54|679.06|671.46|679.16|671.56|679.06|671.46|12
1653588390000|2022-05-26 18:06:30|679.09|671.49|679.09|671.49|679.12|671.52|679.07|671.47|23
1653588400000|2022-05-26 18:06:40|679.08|671.48|678.94|671.34|679.08|671.48|678.93|671.33|11
1653588410000|2022-05-26 18:06:50|678.93|671.33|678.63|671.03|678.93|671.33|678.62|671.02|15
1653588420000|2022-05-26 18:07:00|678.64|671.04|678.7|671.1|678.81|671.21|678.64|671.04|20
1653588430000|2022-05-26 18:07:10|678.68|671.08|678.61|671.01|678.68|671.08|678.58|670.98|15
1653588440000|2022-05-26 18:07:20|678.63|671.03|678.71|671.11|678.71|671.11|678.63|671.03|2
1653588450000|2022-05-26 18:07:30|678.7|671.1|677.85|670.25|678.7|671.1|677.85|670.25|27
1653588460000|2022-05-26 18:07:40|677.9|670.3|677.8|670.2|678.01|670.41|677.8|670.2|19
1653588470000|2022-05-26 18:07:50|677.79|670.19|677.92|670.32|677.96|670.36|677.79|670.19|6
1653588480000|2022-05-26 18:08:00|677.91|670.31|677.88|670.28|677.98|670.38|677.88|670.28|12
1653588490000|2022-05-26 18:08:10|677.89|670.29|678.48|670.88|678.49|670.89|677.89|670.29|19
1653588500000|2022-05-26 18:08:20|678.47|670.87|678.43|670.83|678.47|670.87|678.4|670.8|10
1653588510000|2022-05-26 18:08:30|678.52|670.92|678.54|670.94|678.58|670.98|678.52|670.92|13
1653588520000|2022-05-26 18:08:40|678.55|670.95|678.43|670.83|678.57|670.97|678.34|670.74|17
1653588530000|2022-05-26 18:08:50|678.44|670.84|678.48|670.88|678.48|670.88|678.44|670.84|2
1653588540000|2022-05-26 18:09:00|678.43|670.83|678.4|670.8|678.43|670.83|678.37|670.77|16
1653588550000|2022-05-26 18:09:10|678.39|670.79|678.25|670.65|678.39|670.79|677.91|670.31|20
1653588560000|2022-05-26 18:09:20|678.26|670.66|678.64|671.04|678.64|671.04|678.26|670.66|12
1653588570000|2022-05-26 18:09:30|678.65|671.05|678.59|670.99|678.65|671.05|678.49|670.89|12
1653588580000|2022-05-26 18:09:40|678.48|670.88|678.55|670.95|678.59|670.99|678.48|670.88|11
1653588590000|2022-05-26 18:09:50|678.56|670.96|678.53|670.93|678.56|670.96|678.53|670.93|2
1653588600000|2022-05-26 18:10:00|678.55|670.95|678.8|671.2|678.8|671.2|678.55|670.95|13
1653588610000|2022-05-26 18:10:10|678.79|671.19|679.29|671.69|679.29|671.69|678.75|671.15|15
1653588620000|2022-05-26 18:10:20|679.3|671.7|679|671.4|679.35|671.75|678.95|671.35|17
1653588630000|2022-05-26 18:10:30|678.99|671.39|678.8|671.2|679.01|671.41|678.77|671.17|18
1653588640000|2022-05-26 18:10:40|678.81|671.21|678.79|671.19|678.81|671.21|678.79|671.19|2
1653588650000|2022-05-26 18:10:50|678.8|671.2|678.8|671.2|678.81|671.21|678.78|671.18|6
1653588660000|2022-05-26 18:11:00|678.79|671.19|678.76|671.16|678.79|671.19|678.75|671.15|11
1653588670000|2022-05-26 18:11:10|678.74|671.14|678.75|671.15|678.75|671.15|678.74|671.14|6
1653588680000|2022-05-26 18:11:20|678.74|671.14|678.75|671.15|678.75|671.15|678.74|671.14|2
1653588690000|2022-05-26 18:11:30|678.76|671.16|678.75|671.15|678.77|671.17|678.75|671.15|6
1653588700000|2022-05-26 18:11:40|678.74|671.14|678.74|671.14|678.74|671.14|678.67|671.07|6
1653588710000|2022-05-26 18:11:50|678.75|671.15|678.8|671.2|678.81|671.21|678.75|671.15|8
1653588720000|2022-05-26 18:12:00|678.79|671.19|679.39|671.79|679.41|671.81|678.77|671.17|22
1653588730000|2022-05-26 18:12:10|679.4|671.8|679.48|671.88|679.5|671.9|679.4|671.8|21
1653588740000|2022-05-26 18:12:20|679.54|671.94|679.63|672.03|679.64|672.04|679.54|671.94|4
1653588750000|2022-05-26 18:12:30|679.62|672.02|679.03|671.43|679.62|672.02|678.94|671.34|14
1653588760000|2022-05-26 18:12:40|679.02|671.42|679.06|671.46|679.08|671.48|678.99|671.39|9
1653588770000|2022-05-26 18:12:50|678.98|671.38|678.93|671.33|678.99|671.39|678.92|671.32|6
1653588780000|2022-05-26 18:13:00|678.96|671.36|679.59|671.99|679.67|672.07|678.96|671.36|24
1653588790000|2022-05-26 18:13:10|679.57|671.97|679.68|672.08|679.68|672.08|679.57|671.97|8
1653588800000|2022-05-26 18:13:20|679.69|672.09|679.77|672.17|679.82|672.22|679.67|672.07|9
1653588810000|2022-05-26 18:13:30|679.76|672.16|679.77|672.17|679.77|672.17|679.71|672.11|10
1653588820000|2022-05-26 18:13:40|679.78|672.18|679.7|672.1|679.81|672.21|679.7|672.1|9
1653588830000|2022-05-26 18:13:50|679.71|672.11|679.82|672.22|679.82|672.22|679.71|672.11|8
1653588840000|2022-05-26 18:14:00|679.81|672.21|679.79|672.19|679.81|672.21|679.74|672.14|10
1653588860000|2022-05-26 18:14:20|679.8|672.2|679.8|672.2|679.82|672.22|679.77|672.17|12
1653588870000|2022-05-26 18:14:30|679.76|672.16|679.89|672.29|679.89|672.29|679.76|672.16|5
1653588880000|2022-05-26 18:14:40|679.88|672.28|679.54|671.94|679.88|672.28|679.52|671.92|12
1653588890000|2022-05-26 18:14:50|679.53|671.93|679.54|671.94|679.55|671.95|679.53|671.93|4
1653588900000|2022-05-26 18:15:00|679.52|671.92|679.68|672.08|679.68|672.08|679.46|671.86|20
1653588910000|2022-05-26 18:15:10|679.67|672.07|679.24|671.64|679.69|672.09|679.15|671.55|16
1653588920000|2022-05-26 18:15:20|679.25|671.65|679.24|671.64|679.26|671.66|679.15|671.55|10
1653588930000|2022-05-26 18:15:30|679.16|671.56|679.53|671.93|679.53|671.93|679.14|671.54|14
1653588940000|2022-05-26 18:15:40|679.51|671.91|679.64|672.04|679.64|672.04|679.43|671.83|17
1653588950000|2022-05-26 18:15:50|679.63|672.03|679.99|672.39|679.99|672.39|679.63|672.03|20
1653588960000|2022-05-26 18:16:00|679.96|672.36|679.94|672.34|680.01|672.41|679.94|672.34|7
1653588970000|2022-05-26 18:16:10|679.81|672.21|679.79|672.19|679.83|672.23|679.74|672.14|18
1653588980000|2022-05-26 18:16:20|679.78|672.18|679|671.4|679.78|672.18|678.99|671.39|22
1653588990000|2022-05-26 18:16:30|679.02|671.42|679.17|671.57|679.2|671.6|679.02|671.42|9
1653589000000|2022-05-26 18:16:40|679.16|671.56|678.38|670.78|679.16|671.56|678.38|670.78|18
1653589010000|2022-05-26 18:16:50|678.36|670.76|678.3|670.7|678.36|670.76|678.28|670.68|10
1653589020000|2022-05-26 18:17:00|678.27|670.67|678.66|671.06|678.82|671.22|678.27|670.67|17
1653589030000|2022-05-26 18:17:10|678.63|671.03|678.63|671.03|678.63|671.03|678.55|670.95|17
1653589040000|2022-05-26 18:17:20|678.62|671.02|678.56|670.96|678.62|671.02|678.14|670.54|23
1653589050000|2022-05-26 18:17:30|678.61|671.01|678.44|670.84|678.62|671.02|678.43|670.83|12
1653589060000|2022-05-26 18:17:40|678.45|670.85|678.51|670.91|678.56|670.96|678.45|670.85|16
1653589070000|2022-05-26 18:17:50|678.5|670.9|678.22|670.62|678.56|670.96|678.22|670.62|25
1653589080000|2022-05-26 18:18:00|678.17|670.57|678.02|670.42|678.2|670.6|678.02|670.42|14
1653589090000|2022-05-26 18:18:10|678.33|670.73|678.53|670.93|678.54|670.94|678.33|670.73|18
1653589100000|2022-05-26 18:18:20|678.52|670.92|678.08|670.48|678.54|670.94|678.06|670.46|10
1653589110000|2022-05-26 18:18:30|678.13|670.53|678.16|670.56|678.16|670.56|678.13|670.53|8
1653589120000|2022-05-26 18:18:40|678.18|670.58|678.19|670.59|678.19|670.59|678.18|670.58|2
1653589130000|2022-05-26 18:18:50|678.17|670.57|678.06|670.46|678.17|670.57|678.04|670.44|5
1653589140000|2022-05-26 18:19:00|677.99|670.39|677.9|670.3|678.02|670.42|677.9|670.3|13
1653589150000|2022-05-26 18:19:10|678|670.4|678.03|670.43|678.07|670.47|678|670.4|3
1653589160000|2022-05-26 18:19:20|678.02|670.42|677.63|670.03|678.02|670.42|677.51|669.91|16
1653589170000|2022-05-26 18:19:30|677.64|670.04|677.69|670.09|677.83|670.23|677.64|670.04|9
1653589180000|2022-05-26 18:19:40|677.68|670.08|677.68|670.08|677.73|670.13|677.68|670.08|6
1653589190000|2022-05-26 18:19:50|677.67|670.07|677.79|670.19|677.79|670.19|677.65|670.05|17
1653589200000|2022-05-26 18:20:00|677.78|670.18|678.36|670.76|678.36|670.76|677.75|670.15|20
1653589210000|2022-05-26 18:20:10|678.38|670.78|677.9|670.3|678.38|670.78|677.82|670.22|14
1653589220000|2022-05-26 18:20:20|677.91|670.31|677.92|670.32|677.92|670.32|677.91|670.31|2
1653589230000|2022-05-26 18:20:30|677.98|670.38|677.98|670.38|677.98|670.38|677.9|670.3|14
1653589240000|2022-05-26 18:20:40|677.99|670.39|678.33|670.73|678.36|670.76|677.99|670.39|6
1653589250000|2022-05-26 18:20:50|678.34|670.74|678.53|670.93|678.55|670.95|678.34|670.74|21
1653589260000|2022-05-26 18:21:00|678.54|670.94|678.9|671.3|678.95|671.35|678.54|670.94|12
1653589270000|2022-05-26 18:21:10|678.89|671.29|678.94|671.34|678.94|671.34|678.89|671.29|9
1653589280000|2022-05-26 18:21:20|678.9|671.3|679.15|671.55|679.15|671.55|678.86|671.26|7
1653589290000|2022-05-26 18:21:30|679.19|671.59|679.48|671.88|679.48|671.88|679.19|671.59|23
1653589300000|2022-05-26 18:21:40|679.41|671.81|679.45|671.85|679.48|671.88|679.41|671.81|3
1653589310000|2022-05-26 18:21:50|679.46|671.86|679.46|671.86|679.46|671.86|679.46|671.86|1
1653589320000|2022-05-26 18:22:00|679.49|671.89|679.5|671.9|679.62|672.02|679.45|671.85|7
1653589330000|2022-05-26 18:22:10|679.48|671.88|679.44|671.84|679.52|671.92|679.44|671.84|10
1653589340000|2022-05-26 18:22:20|679.46|671.86|679.52|671.92|679.54|671.94|679.46|671.86|5
1653589350000|2022-05-26 18:22:30|679.49|671.89|679.12|671.52|679.49|671.89|679.11|671.51|11
1653589360000|2022-05-26 18:22:40|679.11|671.51|679.48|671.88|679.49|671.89|679.01|671.41|15
1653589370000|2022-05-26 18:22:50|679.54|671.94|679.55|671.95|679.55|671.95|679.48|671.88|6
1653589380000|2022-05-26 18:23:00|679.51|671.91|679.57|671.97|679.58|671.98|679.51|671.91|5
1653589390000|2022-05-26 18:23:10|679.5|671.9|679.04|671.44|679.5|671.9|678.79|671.19|16
1653589400000|2022-05-26 18:23:20|679.05|671.45|678.9|671.3|679.05|671.45|678.9|671.3|8
1653589410000|2022-05-26 18:23:30|678.91|671.31|678.73|671.13|678.92|671.32|678.71|671.11|17
1653589420000|2022-05-26 18:23:40|678.72|671.12|678.66|671.06|678.89|671.29|678.66|671.06|11
1653589430000|2022-05-26 18:23:50|678.65|671.05|678.6|671|678.74|671.14|678.55|670.95|22
1653589440000|2022-05-26 18:24:00|678.61|671.01|678.67|671.07|678.78|671.18|678.61|671.01|15
1653589450000|2022-05-26 18:24:10|678.68|671.08|678.78|671.18|678.79|671.19|678.67|671.07|10
1653589460000|2022-05-26 18:24:20|678.93|671.33|678.88|671.28|678.94|671.34|678.85|671.25|10
1653589470000|2022-05-26 18:24:30|678.85|671.25|678.9|671.3|678.9|671.3|678.85|671.25|5
1653589480000|2022-05-26 18:24:40|678.96|671.36|678.95|671.35|678.96|671.36|678.95|671.35|2
1653589490000|2022-05-26 18:24:50|678.93|671.33|678.88|671.28|679|671.4|678.85|671.25|12
1653589500000|2022-05-26 18:25:00|678.73|671.13|678.08|670.48|678.73|671.13|678.05|670.45|18
1653589510000|2022-05-26 18:25:10|678.09|670.49|677.95|670.35|678.1|670.5|677.87|670.27|15
1653589520000|2022-05-26 18:25:20|677.91|670.31|677.8|670.2|677.91|670.31|677.74|670.14|18
1653589530000|2022-05-26 18:25:30|677.85|670.25|677.3|669.7|678.02|670.42|677.3|669.7|22
1653589540000|2022-05-26 18:25:40|677.29|669.69|677.21|669.61|677.3|669.7|677.18|669.58|9
1653589550000|2022-05-26 18:25:50|677.18|669.58|676.98|669.38|677.21|669.61|676.85|669.25|13
1653589560000|2022-05-26 18:26:00|677.05|669.45|677.17|669.57|677.18|669.58|677.05|669.45|21
1653589570000|2022-05-26 18:26:10|677.16|669.56|676.35|668.75|677.16|669.56|676.35|668.75|23
1653589580000|2022-05-26 18:26:20|676.34|668.74|676.23|668.63|676.34|668.74|676.18|668.58|12
1653589590000|2022-05-26 18:26:30|676.3|668.7|676.17|668.57|676.62|669.02|676.16|668.56|19
1653589610000|2022-05-26 18:26:50|676.09|668.49|676.08|668.48|676.09|668.49|676.08|668.48|6
1653589620000|2022-05-26 18:27:00|676.07|668.47|676|668.4|676.07|668.47|675.84|668.24|20
1653589630000|2022-05-26 18:27:10|675.96|668.36|676.34|668.74|676.4|668.8|675.87|668.27|25
1653589640000|2022-05-26 18:27:20|676.36|668.76|676.48|668.88|676.49|668.89|676.31|668.71|20
1653589650000|2022-05-26 18:27:30|676.5|668.9|676.54|668.94|676.6|669|676.5|668.9|14
1653589660000|2022-05-26 18:27:40|676.53|668.93|676.5|668.9|676.54|668.94|676.5|668.9|14
1653589670000|2022-05-26 18:27:50|676.44|668.84|676.41|668.81|676.45|668.85|676.35|668.75|9
1653589680000|2022-05-26 18:28:00|676.37|668.77|676.54|668.94|676.55|668.95|676.37|668.77|14
1653589690000|2022-05-26 18:28:10|676.53|668.93|676.57|668.97|676.58|668.98|676.53|668.93|5
1653589700000|2022-05-26 18:28:20|676.51|668.91|676.51|668.91|676.51|668.91|676.51|668.91|1
1653589720000|2022-05-26 18:28:40|676.5|668.9|676.19|668.59|676.5|668.9|676.18|668.58|14
1653589730000|2022-05-26 18:28:50|676.18|668.58|676.16|668.56|676.2|668.6|676.15|668.55|13
1653589740000|2022-05-26 18:29:00|676.15|668.55|676.16|668.56|676.16|668.56|676.1|668.5|6
1653589750000|2022-05-26 18:29:10|676.23|668.63|676.23|668.63|676.23|668.63|676.2|668.6|5
1653589760000|2022-05-26 18:29:20|676.2|668.6|675.82|668.22|676.2|668.6|675.77|668.17|20
1653589770000|2022-05-26 18:29:30|675.73|668.13|675.73|668.13|675.75|668.15|675.71|668.11|11
1653589780000|2022-05-26 18:29:40|675.75|668.15|675.74|668.14|675.75|668.15|675.73|668.13|8
1653589790000|2022-05-26 18:29:50|676|668.4|676.16|668.56|676.2|668.6|676|668.4|9
1653589800000|2022-05-26 18:30:00|676.14|668.54|676.23|668.63|676.23|668.63|675.95|668.35|18
1653589810000|2022-05-26 18:30:10|676.21|668.61|676.17|668.57|676.23|668.63|676.15|668.55|15
1653589820000|2022-05-26 18:30:20|676.19|668.59|676.52|668.92|676.59|668.99|676.16|668.56|13
1653589830000|2022-05-26 18:30:30|676.51|668.91|676.03|668.43|676.51|668.91|676|668.4|12
1653589840000|2022-05-26 18:30:40|675.95|668.35|675.95|668.35|676|668.4|675.87|668.27|12
1653589850000|2022-05-26 18:30:50|675.91|668.31|675.68|668.08|675.91|668.31|675.68|668.08|11
1653589860000|2022-05-26 18:31:00|675.81|668.21|675.69|668.09|676.02|668.42|675.68|668.08|19
1653589870000|2022-05-26 18:31:10|675.72|668.12|675.83|668.23|675.83|668.23|675.69|668.09|11
1653589880000|2022-05-26 18:31:20|675.6|668|675.59|667.99|675.65|668.05|675.57|667.97|14
1653589890000|2022-05-26 18:31:30|675.62|668.02|675.57|667.97|675.62|668.02|675.56|667.96|6
1653589900000|2022-05-26 18:31:40|675.56|667.96|675.52|667.92|675.61|668.01|675.52|667.92|9
1653589910000|2022-05-26 18:31:50|675.53|667.93|675.49|667.89|675.63|668.03|675.48|667.88|10
1653589920000|2022-05-26 18:32:00|675.5|667.9|675.59|667.99|675.6|668|675.48|667.88|15
1653589930000|2022-05-26 18:32:10|675.55|667.95|675.51|667.91|675.59|667.99|675.51|667.91|10
1653589940000|2022-05-26 18:32:20|675.55|667.95|675.13|667.53|675.58|667.98|675.13|667.53|12
1653589950000|2022-05-26 18:32:30|675.1|667.5|674.91|667.31|675.16|667.56|674.91|667.31|18
1653589960000|2022-05-26 18:32:40|674.95|667.35|674.65|667.05|674.95|667.35|674.65|667.05|14
1653589970000|2022-05-26 18:32:50|674.67|667.07|674.74|667.14|674.94|667.34|674.35|666.75|30
1653589980000|2022-05-26 18:33:00|674.77|667.17|675.27|667.67|675.3|667.7|674.75|667.15|18
1653589990000|2022-05-26 18:33:10|675.26|667.66|675.26|667.66|675.27|667.67|675.26|667.66|5
1653590000000|2022-05-26 18:33:20|675.27|667.67|675.46|667.86|675.46|667.86|675.24|667.64|6
1653590010000|2022-05-26 18:33:30|675.45|667.85|675.44|667.84|675.46|667.86|675.44|667.84|7
1653590020000|2022-05-26 18:33:40|675.43|667.83|675.38|667.78|675.44|667.84|675.38|667.78|3
1653590030000|2022-05-26 18:33:50|675.39|667.79|675.41|667.81|675.58|667.98|675.39|667.79|17
1653590040000|2022-05-26 18:34:00|675.4|667.8|675.59|667.99|675.59|667.99|675.32|667.72|8
1653590050000|2022-05-26 18:34:10|675.6|668|675.44|667.84|675.75|668.15|675.44|667.84|20
1653590060000|2022-05-26 18:34:20|675.42|667.82|675.45|667.85|675.45|667.85|675.42|667.82|7
1653590070000|2022-05-26 18:34:30|675.44|667.84|675.36|667.76|675.45|667.85|675.32|667.72|21
1653590080000|2022-05-26 18:34:40|675.32|667.72|675.39|667.79|675.4|667.8|675.32|667.72|7
1653590090000|2022-05-26 18:34:50|675.38|667.78|675.37|667.77|675.39|667.79|675.37|667.77|4
1653590100000|2022-05-26 18:35:00|675.38|667.78|675.44|667.84|675.47|667.87|675.38|667.78|12
1653590110000|2022-05-26 18:35:10|675.43|667.83|675.4|667.8|675.5|667.9|675.4|667.8|19
1653590120000|2022-05-26 18:35:20|675.41|667.81|675.41|667.81|675.41|667.81|675.4|667.8|15
1653590130000|2022-05-26 18:35:30|675.4|667.8|675.4|667.8|675.42|667.82|675.38|667.78|17
1653590140000|2022-05-26 18:35:40|675.41|667.81|675.2|667.6|675.43|667.83|675.19|667.59|17
1653590150000|2022-05-26 18:35:50|675.19|667.59|675.18|667.58|675.22|667.62|675.18|667.58|11
1653590160000|2022-05-26 18:36:00|675.17|667.57|675.05|667.45|675.17|667.57|675.05|667.45|11
1653590170000|2022-05-26 18:36:10|675.06|667.46|674.87|667.27|675.06|667.46|674.82|667.22|16
1653590180000|2022-05-26 18:36:20|674.83|667.23|675.35|667.75|675.37|667.77|674.83|667.23|24
1653590190000|2022-05-26 18:36:30|675.36|667.76|675.1|667.5|675.36|667.76|675.1|667.5|22
1653590200000|2022-05-26 18:36:40|675.11|667.51|675.02|667.42|675.17|667.57|675.02|667.42|13
1653590210000|2022-05-26 18:36:50|675.03|667.43|675.17|667.57|675.17|667.57|675.02|667.42|12
1653590220000|2022-05-26 18:37:00|675.16|667.56|674.26|666.66|675.16|667.56|674.26|666.66|28
1653590230000|2022-05-26 18:37:10|674.3|666.7|674.52|666.92|674.68|667.08|674.3|666.7|28
1653590240000|2022-05-26 18:37:20|674.59|666.99|674.7|667.1|674.72|667.12|674.59|666.99|18
1653590250000|2022-05-26 18:37:30|674.67|667.07|674.59|666.99|674.71|667.11|674.54|666.94|21
1653590260000|2022-05-26 18:37:40|674.58|666.98|674.54|666.94|674.6|667|674.54|666.94|12
1653590270000|2022-05-26 18:37:50|674.55|666.95|674.46|666.86|674.55|666.95|674.43|666.83|19
1653590280000|2022-05-26 18:38:00|674.47|666.87|674.49|666.89|674.54|666.94|674.44|666.84|22
1653590290000|2022-05-26 18:38:10|674.62|667.02|674.75|667.15|674.75|667.15|674.62|667.02|14
1653590300000|2022-05-26 18:38:20|674.8|667.2|675.36|667.76|675.37|667.77|674.75|667.15|22
1653590310000|2022-05-26 18:38:30|675.37|667.77|675.66|668.06|675.66|668.06|675.37|667.77|12
1653590320000|2022-05-26 18:38:40|675.67|668.07|675.71|668.11|675.71|668.11|675.63|668.03|18
1653590330000|2022-05-26 18:38:50|675.73|668.13|676.29|668.69|676.38|668.78|675.57|667.97|20
1653590340000|2022-05-26 18:39:00|676.38|668.78|676.32|668.72|676.41|668.81|676.31|668.71|19
1653590350000|2022-05-26 18:39:10|676.33|668.73|676.4|668.8|676.4|668.8|676.33|668.73|10
1653590360000|2022-05-26 18:39:20|676.38|668.78|676.48|668.88|676.51|668.91|676.38|668.78|20
1653590370000|2022-05-26 18:39:30|676.46|668.86|676.49|668.89|676.52|668.92|676.45|668.85|15
1653590380000|2022-05-26 18:39:40|676.48|668.88|676.41|668.81|676.49|668.89|676.39|668.79|13
1653590390000|2022-05-26 18:39:50|676.4|668.8|676.35|668.75|676.4|668.8|676.32|668.72|14
1653590400000|2022-05-26 18:40:00|676.33|668.73|676.06|668.46|676.34|668.74|675.98|668.38|16
1653590410000|2022-05-26 18:40:10|675.98|668.38|676.01|668.41|676.01|668.41|675.97|668.37|4
1653590420000|2022-05-26 18:40:20|675.98|668.38|676|668.4|676.02|668.42|675.98|668.38|4
1653590430000|2022-05-26 18:40:30|675.94|668.34|675.91|668.31|675.97|668.37|675.88|668.28|15
1653590440000|2022-05-26 18:40:40|675.87|668.27|676.28|668.68|676.31|668.71|675.86|668.26|19
1653590450000|2022-05-26 18:40:50|676.27|668.67|675.76|668.16|676.27|668.67|675.76|668.16|17
1653590460000|2022-05-26 18:41:00|675.75|668.15|675.72|668.12|675.75|668.15|675.7|668.1|5
1653590470000|2022-05-26 18:41:10|675.79|668.19|675.8|668.2|675.8|668.2|675.79|668.19|2
1653590480000|2022-05-26 18:41:20|675.83|668.23|675.88|668.28|675.88|668.28|675.82|668.22|8
1653590490000|2022-05-26 18:41:30|675.89|668.29|675.89|668.29|675.89|668.29|675.88|668.28|3
1653590500000|2022-05-26 18:41:40|675.9|668.3|675.92|668.32|675.92|668.32|675.9|668.3|3
1653590510000|2022-05-26 18:41:50|675.98|668.38|676.26|668.66|676.27|668.67|675.98|668.38|12
1653590520000|2022-05-26 18:42:00|676.25|668.65|676.4|668.8|676.48|668.88|676.25|668.65|9
1653590530000|2022-05-26 18:42:10|676.41|668.81|676.41|668.81|676.42|668.82|676.39|668.79|9
1653590540000|2022-05-26 18:42:20|676.43|668.83|675.86|668.26|676.43|668.83|675.86|668.26|14
1653590550000|2022-05-26 18:42:30|675.85|668.25|676.41|668.81|676.41|668.81|675.81|668.21|21
1653590560000|2022-05-26 18:42:40|676.36|668.76|676.44|668.84|676.44|668.84|676.34|668.74|8
1653590570000|2022-05-26 18:42:50|676.55|668.95|676.48|668.88|676.57|668.97|676.48|668.88|7
1653590580000|2022-05-26 18:43:00|676.47|668.87|676.42|668.82|676.47|668.87|676.42|668.82|6
1653590590000|2022-05-26 18:43:10|676.43|668.83|676.38|668.78|676.53|668.93|676.38|668.78|8
1653590600000|2022-05-26 18:43:20|676.47|668.87|676.39|668.79|676.47|668.87|676.38|668.78|9
1653590610000|2022-05-26 18:43:30|676.4|668.8|676.34|668.74|676.4|668.8|676.32|668.72|10
1653590620000|2022-05-26 18:43:40|676.36|668.76|676.4|668.8|676.42|668.82|676.34|668.74|13
1653590630000|2022-05-26 18:43:50|676.41|668.81|676.4|668.8|676.42|668.82|676.4|668.8|8
1653590640000|2022-05-26 18:44:00|676.41|668.81|676.43|668.83|676.47|668.87|676.31|668.71|12
1653590650000|2022-05-26 18:44:10|676.42|668.82|676.4|668.8|676.46|668.86|676.4|668.8|12
1653590660000|2022-05-26 18:44:20|676.57|668.97|676.43|668.83|676.57|668.97|676.42|668.82|18
1653590670000|2022-05-26 18:44:30|676.42|668.82|676.43|668.83|676.43|668.83|676.37|668.77|7
1653590680000|2022-05-26 18:44:40|676.41|668.81|676.56|668.96|676.59|668.99|676.41|668.81|10
1653590690000|2022-05-26 18:44:50|676.52|668.92|676.62|669.02|676.66|669.06|676.51|668.91|12
1653590700000|2022-05-26 18:45:00|676.61|669.01|676.43|668.83|676.65|669.05|676.4|668.8|11
1653590710000|2022-05-26 18:45:10|676.44|668.84|676.42|668.82|676.44|668.84|676.41|668.81|9
1653590720000|2022-05-26 18:45:20|676.41|668.81|676.23|668.63|676.42|668.82|676.23|668.63|8
1653590730000|2022-05-26 18:45:30|676.22|668.62|676|668.4|676.22|668.62|675.96|668.36|22
1653590740000|2022-05-26 18:45:40|676.15|668.55|676.42|668.82|676.45|668.85|676.15|668.55|16
1653590750000|2022-05-26 18:45:50|676.43|668.83|676.43|668.83|676.44|668.84|676.42|668.82|15
1653590760000|2022-05-26 18:46:00|676.42|668.82|676.65|669.05|676.78|669.18|676.42|668.82|17
1653590770000|2022-05-26 18:46:10|676.66|669.06|676.63|669.03|676.66|669.06|676.61|669.01|10
1653590780000|2022-05-26 18:46:20|676.75|669.15|676.63|669.03|676.77|669.17|676.59|668.99|13
1653590790000|2022-05-26 18:46:30|676.62|669.02|676.63|669.03|676.63|669.03|676.59|668.99|11
1653590800000|2022-05-26 18:46:40|676.62|669.02|676.38|668.78|676.62|669.02|676.07|668.47|20
1653590810000|2022-05-26 18:46:50|676.39|668.79|676.42|668.82|676.42|668.82|676.38|668.78|5
1653590820000|2022-05-26 18:47:00|676.46|668.86|676.85|669.25|676.86|669.26|676.42|668.82|19
1653590830000|2022-05-26 18:47:10|676.76|669.16|676.75|669.15|676.79|669.19|676.74|669.14|12
1653590840000|2022-05-26 18:47:20|676.78|669.18|676.79|669.19|676.79|669.19|676.69|669.09|7
1653590850000|2022-05-26 18:47:30|676.8|669.2|676.84|669.24|676.84|669.24|676.8|669.2|12
1653590860000|2022-05-26 18:47:40|676.83|669.23|676.76|669.16|676.84|669.24|676.76|669.16|5
1653590880000|2022-05-26 18:48:00|676.79|669.19|676.91|669.31|676.91|669.31|676.79|669.19|9
1653590890000|2022-05-26 18:48:10|676.79|669.19|676.78|669.18|676.79|669.19|676.78|669.18|4
1653590900000|2022-05-26 18:48:20|676.9|669.3|676.89|669.29|676.91|669.31|676.89|669.29|8
1653590910000|2022-05-26 18:48:30|676.91|669.31|676.91|669.31|676.91|669.31|676.91|669.31|1
1653590920000|2022-05-26 18:48:40|676.9|669.3|676.86|669.26|676.9|669.3|676.83|669.23|15
1653590930000|2022-05-26 18:48:50|676.77|669.17|676.78|669.18|676.89|669.29|676.77|669.17|4
1653590940000|2022-05-26 18:49:00|676.77|669.17|676.88|669.28|676.88|669.28|676.77|669.17|15
1653590950000|2022-05-26 18:49:10|676.84|669.24|676.72|669.12|676.84|669.24|676.72|669.12|2
1653590970000|2022-05-26 18:49:30|676.74|669.14|676.79|669.19|676.79|669.19|676.74|669.14|5
1653590980000|2022-05-26 18:49:40|676.77|669.17|677.39|669.79|677.44|669.84|676.77|669.17|17
1653590990000|2022-05-26 18:49:50|677.4|669.8|677.49|669.89|677.52|669.92|677.24|669.64|14
1653591000000|2022-05-26 18:50:00|677.57|669.97|677.43|669.83|677.59|669.99|677.43|669.83|6
1653591010000|2022-05-26 18:50:10|677.48|669.88|677.7|670.1|677.75|670.15|677.48|669.88|16
1653591020000|2022-05-26 18:50:20|677.69|670.09|677.69|670.09|677.69|670.09|677.69|670.09|1
1653591030000|2022-05-26 18:50:30|677.73|670.13|677.75|670.15|677.75|670.15|677.69|670.09|6
1653591040000|2022-05-26 18:50:40|677.79|670.19|677.52|669.92|677.81|670.21|677.51|669.91|11
1653591050000|2022-05-26 18:50:50|677.51|669.91|677.56|669.96|677.64|670.04|677.51|669.91|11
1653591060000|2022-05-26 18:51:00|677.55|669.95|677.6|670|677.61|670.01|677.51|669.91|16
1653591070000|2022-05-26 18:51:10|677.55|669.95|677.55|669.95|677.56|669.96|677.54|669.94|10
1653591080000|2022-05-26 18:51:20|677.54|669.94|677.51|669.91|677.6|670|677.5|669.9|9
1653591090000|2022-05-26 18:51:30|677.5|669.9|677.48|669.88|677.51|669.91|677.47|669.87|9
1653591100000|2022-05-26 18:51:40|677.49|669.89|677.49|669.89|677.5|669.9|677.48|669.88|7
1653591110000|2022-05-26 18:51:50|677.48|669.88|677.52|669.92|677.52|669.92|677.48|669.88|4
1653591120000|2022-05-26 18:52:00|677.51|669.91|677.12|669.52|677.51|669.91|677.12|669.52|13
1653591130000|2022-05-26 18:52:10|677.15|669.55|676.82|669.22|677.16|669.56|676.82|669.22|20
1653591140000|2022-05-26 18:52:20|676.88|669.28|676.9|669.3|676.95|669.35|676.83|669.23|22
1653591150000|2022-05-26 18:52:30|676.87|669.27|676.18|668.58|676.87|669.27|676.16|668.56|23
1653591160000|2022-05-26 18:52:40|676.17|668.57|675.94|668.34|676.2|668.6|675.94|668.34|19
1653591170000|2022-05-26 18:52:50|675.95|668.35|676.06|668.46|676.13|668.53|675.94|668.34|17
1653591180000|2022-05-26 18:53:00|676.07|668.47|675.8|668.2|676.07|668.47|675.69|668.09|23
1653591190000|2022-05-26 18:53:10|675.81|668.21|675.73|668.13|675.82|668.22|675.73|668.13|20
1653591200000|2022-05-26 18:53:20|675.74|668.14|675.63|668.03|675.74|668.14|675.12|667.52|21
1653591210000|2022-05-26 18:53:30|675.64|668.04|675.57|667.97|675.67|668.07|675.57|667.97|12
1653591220000|2022-05-26 18:53:40|675.56|667.96|675.56|667.96|675.59|667.99|675.56|667.96|7
1653591230000|2022-05-26 18:53:50|675.42|667.82|675.28|667.68|675.42|667.82|675.27|667.67|13
1653591240000|2022-05-26 18:54:00|675.27|667.67|675.74|668.14|675.86|668.26|675.26|667.66|25
1653591250000|2022-05-26 18:54:10|675.86|668.26|675.78|668.18|675.86|668.26|675.76|668.16|15
1653591260000|2022-05-26 18:54:20|675.77|668.17|675.78|668.18|675.78|668.18|675.66|668.06|14
1653591270000|2022-05-26 18:54:30|675.79|668.19|675.78|668.18|675.8|668.2|675.76|668.16|9
1653591280000|2022-05-26 18:54:40|675.77|668.17|675.13|667.53|675.77|668.17|675.08|667.48|20
1653591290000|2022-05-26 18:54:50|675.12|667.52|674.85|667.25|675.12|667.52|674.84|667.24|15
1653591300000|2022-05-26 18:55:00|674.84|667.24|674.25|666.65|674.85|667.25|674.25|666.65|15
1653591310000|2022-05-26 18:55:10|674.26|666.66|674.8|667.2|674.88|667.28|674.26|666.66|20
1653591320000|2022-05-26 18:55:20|674.79|667.19|674.91|667.31|674.91|667.31|674.74|667.14|9
1653591330000|2022-05-26 18:55:30|674.88|667.28|674.85|667.25|674.93|667.33|674.82|667.22|24
1653591340000|2022-05-26 18:55:40|674.87|667.27|674.8|667.2|674.87|667.27|674.72|667.12|13
1653591350000|2022-05-26 18:55:50|674.79|667.19|674.75|667.15|674.79|667.19|674.75|667.15|4
1653591360000|2022-05-26 18:56:00|674.76|667.16|674.78|667.18|674.78|667.18|674.76|667.16|6
1653591370000|2022-05-26 18:56:10|674.77|667.17|674.89|667.29|674.9|667.3|674.77|667.17|8
1653591380000|2022-05-26 18:56:20|674.9|667.3|674.89|667.29|674.9|667.3|674.88|667.28|3
1653591390000|2022-05-26 18:56:30|674.94|667.34|674.95|667.35|674.96|667.36|674.9|667.3|9
1653591400000|2022-05-26 18:56:40|674.96|667.36|675.12|667.52|675.46|667.86|674.96|667.36|23
1653591410000|2022-05-26 18:56:50|675.11|667.51|675.12|667.52|675.13|667.53|675.1|667.5|6
1653591420000|2022-05-26 18:57:00|675.1|667.5|675.01|667.41|675.18|667.58|675.01|667.41|15
1653591430000|2022-05-26 18:57:10|675.08|667.48|674.82|667.22|675.08|667.48|674.74|667.14|14
1653591440000|2022-05-26 18:57:20|674.87|667.27|674.62|667.02|674.87|667.27|674.62|667.02|14
1653591450000|2022-05-26 18:57:30|674.58|666.98|674.61|667.01|674.69|667.09|674.58|666.98|16
1653591460000|2022-05-26 18:57:40|674.62|667.02|674.37|666.77|674.62|667.02|674.37|666.77|16
1653591470000|2022-05-26 18:57:50|674.34|666.74|673.7|666.1|674.34|666.74|673.7|666.1|21
1653591480000|2022-05-26 18:58:00|673.73|666.13|674.5|666.9|674.5|666.9|673.72|666.12|23
1653591490000|2022-05-26 18:58:10|674.51|666.91|673.92|666.32|674.53|666.93|673.81|666.21|16
1653591500000|2022-05-26 18:58:20|673.81|666.21|673.89|666.29|673.91|666.31|673.81|666.21|8
1653591510000|2022-05-26 18:58:30|673.88|666.28|673.9|666.3|673.92|666.32|673.85|666.25|7
1653591520000|2022-05-26 18:58:40|673.91|666.31|673.94|666.34|673.98|666.38|673.91|666.31|8
1653591530000|2022-05-26 18:58:50|673.93|666.33|673.93|666.33|673.94|666.34|673.93|666.33|5
1653591540000|2022-05-26 18:59:00|673.92|666.32|673.88|666.28|674.02|666.42|673.87|666.27|15
1653591550000|2022-05-26 18:59:10|673.89|666.29|673.9|666.3|674.03|666.43|673.81|666.21|15
1653591560000|2022-05-26 18:59:20|673.91|666.31|673.8|666.2|673.91|666.31|673.61|666.01|15
1653591570000|2022-05-26 18:59:30|673.79|666.19|673.81|666.21|673.91|666.31|673.74|666.14|20
1653591580000|2022-05-26 18:59:40|673.78|666.18|673.76|666.16|673.83|666.23|673.7|666.1|18
1653591590000|2022-05-26 18:59:50|673.77|666.17|673.87|666.27|673.87|666.27|673.73|666.13|10
1653591600000|2022-05-26 19:00:00|673.79|666.19|674.25|666.65|674.25|666.65|673.79|666.19|15
1653591610000|2022-05-26 19:00:10|674.26|666.66|673.83|666.23|674.36|666.76|673.76|666.16|19
1653591620000|2022-05-26 19:00:20|673.81|666.21|673.9|666.3|674.01|666.41|673.81|666.21|20
1653591630000|2022-05-26 19:00:30|673.91|666.31|673.77|666.17|673.91|666.31|673.17|665.57|27
1653591640000|2022-05-26 19:00:40|673.79|666.19|673.87|666.27|673.89|666.29|673.65|666.05|20
1653591650000|2022-05-26 19:00:50|673.88|666.28|673.91|666.31|673.95|666.35|673.81|666.21|11
1653591660000|2022-05-26 19:01:00|673.95|666.35|673.98|666.38|673.98|666.38|673.94|666.34|10
1653591670000|2022-05-26 19:01:10|673.99|666.39|673.96|666.36|673.99|666.39|673.96|666.36|6
1653591680000|2022-05-26 19:01:20|673.97|666.37|674.02|666.42|674.05|666.45|673.95|666.35|13
1653591690000|2022-05-26 19:01:30|674.04|666.44|673.98|666.38|674.04|666.44|673.98|666.38|7
1653591700000|2022-05-26 19:01:40|673.97|666.37|673.08|665.48|673.99|666.39|673.08|665.48|18
1653591710000|2022-05-26 19:01:50|673.07|665.47|672.75|665.15|673.08|665.48|672.75|665.15|12
1653591720000|2022-05-26 19:02:00|672.67|665.07|672.67|665.07|672.81|665.21|672.61|665.01|23
1653591730000|2022-05-26 19:02:10|672.66|665.06|672.62|665.02|672.66|665.06|672.6|665|9
1653591740000|2022-05-26 19:02:20|672.63|665.03|672.63|665.03|672.75|665.15|672.63|665.03|9
1653591750000|2022-05-26 19:02:30|672.62|665.02|672.59|664.99|672.62|665.02|672.59|664.99|2
1653591760000|2022-05-26 19:02:40|672.4|664.8|671.65|664.05|672.4|664.8|671.64|664.04|22
1653591770000|2022-05-26 19:02:50|671.68|664.08|671.73|664.13|671.81|664.21|671.68|664.08|11
1653591780000|2022-05-26 19:03:00|671.74|664.14|671.06|663.46|671.78|664.18|671.06|663.46|22
1653591790000|2022-05-26 19:03:10|671.05|663.45|670.27|662.67|671.05|663.45|670.27|662.67|18
1653591800000|2022-05-26 19:03:20|670.24|662.64|670.17|662.57|670.24|662.64|670.1|662.5|17
1653591810000|2022-05-26 19:03:30|670.18|662.58|669.93|662.33|670.21|662.61|669.92|662.32|8
1653591820000|2022-05-26 19:03:40|669.85|662.25|670.33|662.73|670.33|662.73|669.81|662.21|20
1653591830000|2022-05-26 19:03:50|670.34|662.74|670.19|662.59|670.44|662.84|669.96|662.36|16
1653591840000|2022-05-26 19:04:00|670.15|662.55|670.34|662.74|670.35|662.75|670|662.4|17
1653591850000|2022-05-26 19:04:10|670.38|662.78|670.37|662.77|670.4|662.8|669.88|662.28|23
1653591860000|2022-05-26 19:04:20|670.39|662.79|670.39|662.79|670.4|662.8|670.37|662.77|9
1653591870000|2022-05-26 19:04:30|670.38|662.78|670.47|662.87|670.47|662.87|670.37|662.77|12
1653591880000|2022-05-26 19:04:40|670.45|662.85|670.39|662.79|670.46|662.86|670.39|662.79|6
1653591890000|2022-05-26 19:04:50|670.42|662.82|670.85|663.25|671.29|663.69|670.42|662.82|32
1653591900000|2022-05-26 19:05:00|670.84|663.24|670.57|662.97|670.87|663.27|670.56|662.96|16
1653591910000|2022-05-26 19:05:10|670.58|662.98|670.87|663.27|670.88|663.28|670.57|662.97|11
1653591920000|2022-05-26 19:05:20|670.78|663.18|670.77|663.17|670.78|663.18|670.73|663.13|9
1653591930000|2022-05-26 19:05:30|670.76|663.16|670.8|663.2|670.8|663.2|670.75|663.15|8
1653591940000|2022-05-26 19:05:40|670.79|663.19|671.22|663.62|671.22|663.62|670.79|663.19|22
1653591950000|2022-05-26 19:05:50|671.19|663.59|671.21|663.61|671.22|663.62|671.19|663.59|7
1653591960000|2022-05-26 19:06:00|671.29|663.69|671.21|663.61|671.3|663.7|671.21|663.61|10
1653591970000|2022-05-26 19:06:10|671.09|663.49|670.95|663.35|671.11|663.51|670.91|663.31|26
1653591980000|2022-05-26 19:06:20|670.96|663.36|670.75|663.15|671.01|663.41|670.75|663.15|15
1653591990000|2022-05-26 19:06:30|670.71|663.11|670.71|663.11|670.77|663.17|670.71|663.11|14
1653592000000|2022-05-26 19:06:40|670.72|663.12|671.28|663.68|671.28|663.68|670.7|663.1|10
1653592010000|2022-05-26 19:06:50|671.3|663.7|671.39|663.79|671.45|663.85|671.3|663.7|12
1653592020000|2022-05-26 19:07:00|671.37|663.77|671|663.4|671.37|663.77|671|663.4|5
1653592030000|2022-05-26 19:07:10|671.01|663.41|670.98|663.38|671.01|663.41|670.93|663.33|8
1653592040000|2022-05-26 19:07:20|670.97|663.37|671.35|663.75|671.36|663.76|670.97|663.37|13
1653592050000|2022-05-26 19:07:30|671.34|663.74|671.64|664.04|671.64|664.04|671.3|663.7|21
1653592060000|2022-05-26 19:07:40|671.65|664.05|671.53|663.93|671.67|664.07|671.53|663.93|12
1653592070000|2022-05-26 19:07:50|671.54|663.94|671.46|663.86|671.57|663.97|671.46|663.86|5
1653592080000|2022-05-26 19:08:00|671.47|663.87|672.18|664.58|672.18|664.58|671.47|663.87|14
1653592090000|2022-05-26 19:08:10|672.19|664.59|672.38|664.78|672.41|664.81|672.19|664.59|16
1653592100000|2022-05-26 19:08:20|672.39|664.79|672.75|665.15|672.75|665.15|672.38|664.78|10
1653592110000|2022-05-26 19:08:30|672.74|665.14|672.55|664.95|672.79|665.19|672.55|664.95|10
1653592120000|2022-05-26 19:08:40|672.48|664.88|672.45|664.85|672.5|664.9|672.43|664.83|10
1653592130000|2022-05-26 19:08:50|672.44|664.84|672.48|664.88|672.52|664.92|672.42|664.82|18
1653592140000|2022-05-26 19:09:00|672.47|664.87|672.5|664.9|672.51|664.91|672.46|664.86|12
1653592150000|2022-05-26 19:09:10|672.47|664.87|672.61|665.01|672.61|665.01|672.44|664.84|19
1653592160000|2022-05-26 19:09:20|672.57|664.97|672.52|664.92|672.6|665|672.11|664.51|14
1653592170000|2022-05-26 19:09:30|672.53|664.93|672.68|665.08|672.68|665.08|672.53|664.93|17
1653592180000|2022-05-26 19:09:40|672.69|665.09|672.47|664.87|672.69|665.09|672.46|664.86|10
1653592190000|2022-05-26 19:09:50|672.46|664.86|671.98|664.38|672.46|664.86|671.93|664.33|21
1653592200000|2022-05-26 19:10:00|671.96|664.36|672.25|664.65|672.25|664.65|671.87|664.27|18
1653592210000|2022-05-26 19:10:10|672.28|664.68|672.41|664.81|672.41|664.81|672.28|664.68|10
1653592220000|2022-05-26 19:10:20|672.42|664.82|672.35|664.75|672.47|664.87|672.33|664.73|12
1653592230000|2022-05-26 19:10:30|672.36|664.76|671.86|664.26|672.46|664.86|671.86|664.26|15
1653592240000|2022-05-26 19:10:40|671.85|664.25|671.81|664.21|671.87|664.27|671.79|664.19|10
1653592250000|2022-05-26 19:10:50|671.86|664.26|671.87|664.27|671.87|664.27|671.86|664.26|2
1653592260000|2022-05-26 19:11:00|671.82|664.22|671.36|663.76|671.82|664.22|671.36|663.76|13
1653592270000|2022-05-26 19:11:10|671.27|663.67|671.05|663.45|671.28|663.68|671.05|663.45|10
1653592280000|2022-05-26 19:11:20|670.92|663.32|672.15|664.55|672.15|664.55|670.92|663.32|24
1653592290000|2022-05-26 19:11:30|672.16|664.56|671.88|664.28|672.36|664.76|671.87|664.27|21
1653592300000|2022-05-26 19:11:40|671.89|664.29|671.96|664.36|672.39|664.79|671.89|664.29|26
1653592310000|2022-05-26 19:11:50|671.9|664.3|671.76|664.16|671.92|664.32|671.59|663.99|20
1653592320000|2022-05-26 19:12:00|671.7|664.1|671.63|664.03|671.73|664.13|671.54|663.94|18
1653592330000|2022-05-26 19:12:10|671.68|664.08|671.05|663.45|671.68|664.08|671.05|663.45|29
1653592340000|2022-05-26 19:12:20|671.06|663.46|670.94|663.34|671.08|663.48|670.94|663.34|15
1653592350000|2022-05-26 19:12:30|670.93|663.33|670.55|662.95|670.94|663.34|670.5|662.9|19
1653592360000|2022-05-26 19:12:40|670.59|662.99|670.55|662.95|670.61|663.01|670.49|662.89|15
1653592370000|2022-05-26 19:12:50|670.51|662.91|670.47|662.87|670.51|662.91|670.45|662.85|9
1653592380000|2022-05-26 19:13:00|670.25|662.65|670.6|663|670.6|663|670.22|662.62|15
1653592390000|2022-05-26 19:13:10|670.61|663.01|670.6|663|670.63|663.03|670.58|662.98|7
1653592400000|2022-05-26 19:13:20|670.58|662.98|670.82|663.22|670.82|663.22|670.58|662.98|12
1653592410000|2022-05-26 19:13:30|670.87|663.27|670.75|663.15|670.88|663.28|670.74|663.14|20
1653592420000|2022-05-26 19:13:40|670.74|663.14|669.63|662.03|670.74|663.14|669.63|662.03|22
1653592430000|2022-05-26 19:13:50|669.3|661.7|669.72|662.12|669.72|662.12|669.14|661.54|22
1653592440000|2022-05-26 19:14:00|669.73|662.13|669.67|662.07|669.73|662.13|669.61|662.01|23
1653592450000|2022-05-26 19:14:10|669.68|662.08|670.56|662.96|670.65|663.05|669.68|662.08|19
1653592460000|2022-05-26 19:14:20|670.66|663.06|671.2|663.6|671.33|663.73|670.58|662.98|30
1653592470000|2022-05-26 19:14:30|671.18|663.58|671.28|663.68|671.28|663.68|671.17|663.57|14
1653592480000|2022-05-26 19:14:40|671.23|663.63|671.37|663.77|671.38|663.78|671.23|663.63|12
1653592490000|2022-05-26 19:14:50|671.38|663.78|671.38|663.78|671.39|663.79|671.36|663.76|8
1653592500000|2022-05-26 19:15:00|671.37|663.77|672.23|664.63|672.23|664.63|671.37|663.77|10
1653592510000|2022-05-26 19:15:10|672.24|664.64|671.83|664.23|672.36|664.76|671.78|664.18|18
1653592520000|2022-05-26 19:15:20|671.87|664.27|671.87|664.27|672.3|664.7|671.74|664.14|25
1653592530000|2022-05-26 19:15:30|671.84|664.24|671.32|663.72|671.84|664.24|671.28|663.68|20
1653592540000|2022-05-26 19:15:40|671.33|663.73|671.01|663.41|671.4|663.8|671.01|663.41|14
1653592550000|2022-05-26 19:15:50|670.75|663.15|670.56|662.96|670.75|663.15|670.2|662.6|25
1653592560000|2022-05-26 19:16:00|670.57|662.97|670.63|663.03|670.79|663.19|670.52|662.92|22
1653592570000|2022-05-26 19:16:10|670.59|662.99|669.75|662.15|670.59|662.99|669.3|661.7|36
1653592580000|2022-05-26 19:16:20|669.79|662.19|670.09|662.49|670.39|662.79|669.78|662.18|19
1653592590000|2022-05-26 19:16:30|670.1|662.5|670.22|662.62|670.27|662.67|670.04|662.44|20
1653592600000|2022-05-26 19:16:40|670.23|662.63|670.35|662.75|670.36|662.76|670.19|662.59|13
1653592610000|2022-05-26 19:16:50|670.36|662.76|670.57|662.97|670.6|663|670.35|662.75|9
1653592620000|2022-05-26 19:17:00|670.56|662.96|670.49|662.89|670.56|662.96|670.49|662.89|6
1653592630000|2022-05-26 19:17:10|670.46|662.86|670.65|663.05|670.65|663.05|670.38|662.78|22
1653592640000|2022-05-26 19:17:20|670.66|663.06|670.5|662.9|670.66|663.06|670.5|662.9|14
1653592650000|2022-05-26 19:17:30|670.48|662.88|670.48|662.88|670.62|663.02|670.44|662.84|20
1653592660000|2022-05-26 19:17:40|670.49|662.89|670.44|662.84|670.52|662.92|670.44|662.84|8
1653592670000|2022-05-26 19:17:50|670.45|662.85|670.45|662.85|670.46|662.86|670.44|662.84|5
1653592680000|2022-05-26 19:18:00|670.43|662.83|670.43|662.83|670.43|662.83|670.43|662.83|1
1653592690000|2022-05-26 19:18:10|670.44|662.84|671.58|663.98|671.6|664|670.44|662.84|20
1653592700000|2022-05-26 19:18:20|671.61|664.01|671.28|663.68|671.7|664.1|671.28|663.68|19
1653592710000|2022-05-26 19:18:30|671.22|663.62|671.56|663.96|671.56|663.96|671.13|663.53|19
1653592720000|2022-05-26 19:18:40|671.57|663.97|671.58|663.98|671.59|663.99|671.52|663.92|14
1653592730000|2022-05-26 19:18:50|671.59|663.99|671.6|664|671.6|664|671.57|663.97|5
1653592740000|2022-05-26 19:19:00|671.59|663.99|671.61|664.01|671.63|664.03|671.54|663.94|16
1653592750000|2022-05-26 19:19:10|671.62|664.02|671.65|664.05|671.76|664.16|671.62|664.02|11
1653592760000|2022-05-26 19:19:20|671.64|664.04|671.12|663.52|671.73|664.13|671.1|663.5|21
1653592770000|2022-05-26 19:19:30|671.11|663.51|671.08|663.48|671.11|663.51|671.07|663.47|5
1653592780000|2022-05-26 19:19:40|671.11|663.51|670.91|663.31|671.11|663.51|670.87|663.27|13
1653592790000|2022-05-26 19:19:50|670.93|663.33|670.91|663.31|670.94|663.34|670.91|663.31|7
1653592800000|2022-05-26 19:20:00|670.94|663.34|671.12|663.52|671.13|663.53|670.93|663.33|23
1653592810000|2022-05-26 19:20:10|671.14|663.54|671.16|663.56|671.47|663.87|671.13|663.53|17
1653592820000|2022-05-26 19:20:20|671.11|663.51|670.22|662.62|671.11|663.51|670.22|662.62|25
1653592830000|2022-05-26 19:20:30|670.21|662.61|670.26|662.66|670.26|662.66|670.17|662.57|15
1653592840000|2022-05-26 19:20:40|670.28|662.68|670.34|662.74|670.34|662.74|670.14|662.54|19
1653592850000|2022-05-26 19:20:50|670.35|662.75|669.84|662.24|670.39|662.79|669.84|662.24|14
1653592860000|2022-05-26 19:21:00|669.99|662.39|669.78|662.18|670.03|662.43|669.41|661.81|25
1653592870000|2022-05-26 19:21:10|669.77|662.17|669.57|661.97|669.84|662.24|669.49|661.89|22
1653592880000|2022-05-26 19:21:20|669.56|661.96|669.52|661.92|669.59|661.99|669.52|661.92|18
1653592890000|2022-05-26 19:21:30|669.51|661.91|669.5|661.9|669.51|661.91|669.46|661.86|11
1653592900000|2022-05-26 19:21:40|669.65|662.05|669.64|662.04|669.65|662.05|669.61|662.01|5
1653592910000|2022-05-26 19:21:50|669.63|662.03|669.66|662.06|669.67|662.07|669.63|662.03|12
1653592920000|2022-05-26 19:22:00|669.61|662.01|669.31|661.71|669.61|662.01|669.04|661.44|18
1653592930000|2022-05-26 19:22:10|669.3|661.7|669.03|661.43|669.3|661.7|669.02|661.42|11
1653592940000|2022-05-26 19:22:20|669.13|661.53|669.55|661.95|669.56|661.96|668.95|661.35|23
1653592950000|2022-05-26 19:22:30|669.56|661.96|669.87|662.27|669.87|662.27|669.42|661.82|22
1653592960000|2022-05-26 19:22:40|669.95|662.35|669.9|662.3|669.95|662.35|669.9|662.3|8
1653592970000|2022-05-26 19:22:50|669.89|662.29|669.68|662.08|669.9|662.3|669.68|662.08|12
1653592980000|2022-05-26 19:23:00|669.67|662.07|669.6|662|669.67|662.07|669.33|661.73|18
1653592990000|2022-05-26 19:23:10|669.57|661.97|669.81|662.21|669.92|662.32|669.01|661.41|26
1653593000000|2022-05-26 19:23:20|669.83|662.23|670.4|662.8|670.47|662.87|669.79|662.19|33
1653593010000|2022-05-26 19:23:30|670.41|662.81|670.51|662.91|670.55|662.95|670.4|662.8|21
1653593020000|2022-05-26 19:23:40|670.52|662.92|670.51|662.91|670.54|662.94|670.43|662.83|14
1653593030000|2022-05-26 19:23:50|670.49|662.89|670.51|662.91|670.53|662.93|670.49|662.89|9
1653593040000|2022-05-26 19:24:00|670.5|662.9|670.58|662.98|670.63|663.03|670.08|662.48|24
1653593050000|2022-05-26 19:24:10|670.66|663.06|671.65|664.05|671.89|664.29|670.66|663.06|32
1653593060000|2022-05-26 19:24:20|671.66|664.06|671.6|664|672.07|664.47|671.57|663.97|16
1653593070000|2022-05-26 19:24:30|671.57|663.97|671.55|663.95|671.69|664.09|671.21|663.61|25
1653593080000|2022-05-26 19:24:40|671.56|663.96|671.16|663.56|671.58|663.98|671.13|663.53|17
1653593090000|2022-05-26 19:24:50|671.15|663.55|670.63|663.03|671.15|663.55|670.63|663.03|10
1653593100000|2022-05-26 19:25:00|670.64|663.04|670.72|663.12|670.77|663.17|670.63|663.03|15
1653593110000|2022-05-26 19:25:10|670.68|663.08|670.74|663.14|670.85|663.25|670.68|663.08|16
1653593120000|2022-05-26 19:25:20|670.75|663.15|670.3|662.7|670.75|663.15|670.3|662.7|12
1653593130000|2022-05-26 19:25:30|670.29|662.69|670.05|662.45|670.29|662.69|670.02|662.42|16
1653593140000|2022-05-26 19:25:40|670.02|662.42|669.69|662.09|670.02|662.42|669.69|662.09|20
1653593150000|2022-05-26 19:25:50|669.55|661.95|669.35|661.75|669.55|661.95|669.34|661.74|17
1653593160000|2022-05-26 19:26:00|669.34|661.74|669.68|662.08|669.71|662.11|669.31|661.71|22
1653593170000|2022-05-26 19:26:10|669.4|661.8|669.38|661.78|669.59|661.99|669.37|661.77|22
1653593180000|2022-05-26 19:26:20|669.34|661.74|669.31|661.71|669.36|661.76|669.28|661.68|16
1653593190000|2022-05-26 19:26:30|669.3|661.7|669.25|661.65|669.33|661.73|669.25|661.65|5
1653593200000|2022-05-26 19:26:40|669.27|661.67|669.27|661.67|669.29|661.69|669.27|661.67|7
1653593210000|2022-05-26 19:26:50|669.29|661.69|669.31|661.71|669.33|661.73|669.29|661.69|3
1653593220000|2022-05-26 19:27:00|669.33|661.73|669.29|661.69|669.33|661.73|669.29|661.69|5
1653593230000|2022-05-26 19:27:10|669.3|661.7|669.1|661.5|669.3|661.7|669.1|661.5|7
1653593240000|2022-05-26 19:27:20|669.13|661.53|669.14|661.54|669.14|661.54|669.12|661.52|5
1653593250000|2022-05-26 19:27:30|669.12|661.52|668.97|661.37|669.12|661.52|668.97|661.37|9
1653593260000|2022-05-26 19:27:40|669.02|661.42|669.02|661.42|669.06|661.46|668.98|661.38|14
1653593270000|2022-05-26 19:27:50|669.01|661.41|669.03|661.43|669.03|661.43|668.98|661.38|11
1653593280000|2022-05-26 19:28:00|668.97|661.37|669.47|661.87|669.47|661.87|668.97|661.37|13
1653593290000|2022-05-26 19:28:10|669.48|661.88|669.23|661.63|669.5|661.9|669.05|661.45|17
1653593300000|2022-05-26 19:28:20|669.19|661.59|669.85|662.25|669.85|662.25|669.19|661.59|27
1653593310000|2022-05-26 19:28:30|669.86|662.26|670.35|662.75|670.37|662.77|669.86|662.26|21
1653593320000|2022-05-26 19:28:40|670.38|662.78|670.56|662.96|670.56|662.96|670.38|662.78|22
1653593330000|2022-05-26 19:28:50|670.53|662.93|670.84|663.24|670.84|663.24|670.53|662.93|26
1653593340000|2022-05-26 19:29:00|670.82|663.22|670.88|663.28|670.88|663.28|670.76|663.16|10
1653593350000|2022-05-26 19:29:10|670.86|663.26|671.42|663.82|671.42|663.82|670.82|663.22|19
1653593360000|2022-05-26 19:29:20|671.41|663.81|671.08|663.48|671.42|663.82|670.76|663.16|21
1653593370000|2022-05-26 19:29:30|671.09|663.49|671.03|663.43|671.09|663.49|670.87|663.27|13
1653593380000|2022-05-26 19:29:40|671.02|663.42|670.91|663.31|671.05|663.45|670.91|663.31|19
1653593390000|2022-05-26 19:29:50|670.93|663.33|670.94|663.34|670.94|663.34|670.89|663.29|8
1653593400000|2022-05-26 19:30:00|670.9|663.3|670.93|663.33|670.94|663.34|670.75|663.15|20
1653593410000|2022-05-26 19:30:10|670.92|663.32|670.93|663.33|670.95|663.35|670.91|663.31|5
1653593420000|2022-05-26 19:30:20|670.94|663.34|670.93|663.33|671.02|663.42|670.92|663.32|16
1653593430000|2022-05-26 19:30:30|670.94|663.34|670.28|662.68|670.94|663.34|670.22|662.62|20
1653593440000|2022-05-26 19:30:40|670.22|662.62|669.83|662.23|670.22|662.62|669.83|662.23|14
1653593450000|2022-05-26 19:30:50|669.84|662.24|669.22|661.62|669.84|662.24|669.22|661.62|21
1653593460000|2022-05-26 19:31:00|669.11|661.51|669.11|661.51|669.11|661.51|669.11|661.51|1
1653593470000|2022-05-26 19:31:10|669.16|661.56|669.45|661.85|669.65|662.05|669.16|661.56|25
1653593480000|2022-05-26 19:31:20|669.47|661.87|669.82|662.22|669.89|662.29|669.47|661.87|18
1653593490000|2022-05-26 19:31:30|669.74|662.14|670.14|662.54|670.47|662.87|669.71|662.11|21
1653593500000|2022-05-26 19:31:40|670.1|662.5|670.28|662.68|670.28|662.68|670.1|662.5|8
1653593510000|2022-05-26 19:31:50|670.29|662.69|670.66|663.06|670.66|663.06|670.28|662.68|13
1653593520000|2022-05-26 19:32:00|670.67|663.07|670.54|662.94|670.67|663.07|670.53|662.93|11
1653593530000|2022-05-26 19:32:10|670.55|662.95|670.54|662.94|670.55|662.95|670.52|662.92|13
1653593540000|2022-05-26 19:32:20|670.55|662.95|670.7|663.1|670.7|663.1|670.53|662.93|7
1653593550000|2022-05-26 19:32:30|670.73|663.13|670.81|663.21|670.81|663.21|670.71|663.11|9
1653593560000|2022-05-26 19:32:40|670.8|663.2|670.57|662.97|670.8|663.2|670.26|662.66|28
1653593570000|2022-05-26 19:32:50|670.54|662.94|670.66|663.06|670.66|663.06|669.94|662.34|17
1653593580000|2022-05-26 19:33:00|670.65|663.05|670.17|662.57|670.65|663.05|670.17|662.57|16
1653593590000|2022-05-26 19:33:10|670.18|662.58|670.03|662.43|670.24|662.64|669.91|662.31|18
1653593600000|2022-05-26 19:33:20|670.07|662.47|670.04|662.44|670.12|662.52|670.02|662.42|11
1653593610000|2022-05-26 19:33:30|670.02|662.42|670.12|662.52|670.12|662.52|670.02|662.42|6
1653593620000|2022-05-26 19:33:40|670.13|662.53|670.13|662.53|670.13|662.53|670.12|662.52|3
1653593630000|2022-05-26 19:33:50|670.07|662.47|670.02|662.42|670.07|662.47|670.01|662.41|4
1653593640000|2022-05-26 19:34:00|670.03|662.43|670.04|662.44|670.06|662.46|670.03|662.43|4
1653593650000|2022-05-26 19:34:10|670.09|662.49|670.85|663.25|670.91|663.31|670.09|662.49|22
1653593660000|2022-05-26 19:34:20|670.88|663.28|670.99|663.39|671.07|663.47|670.88|663.28|17
1653593670000|2022-05-26 19:34:30|670.98|663.38|670.94|663.34|670.98|663.38|670.86|663.26|20
1653593680000|2022-05-26 19:34:40|670.92|663.32|670.88|663.28|670.92|663.32|670.85|663.25|20
1653593690000|2022-05-26 19:34:50|670.85|663.25|670.89|663.29|670.91|663.31|670.84|663.24|17
1653593700000|2022-05-26 19:35:00|670.88|663.28|670.87|663.27|670.9|663.3|670.87|663.27|7
1653593710000|2022-05-26 19:35:10|670.88|663.28|670.1|662.5|670.88|663.28|670.1|662.5|13
1653593720000|2022-05-26 19:35:20|670|662.4|670|662.4|670|662.4|670|662.4|1
1653593730000|2022-05-26 19:35:30|669.99|662.39|669.81|662.21|670.06|662.46|669.79|662.19|27
1653593740000|2022-05-26 19:35:40|669.8|662.2|669.23|661.63|669.8|662.2|669.23|661.63|14
1653593750000|2022-05-26 19:35:50|669.11|661.51|669.16|661.56|669.22|661.62|669.06|661.46|18
1653593760000|2022-05-26 19:36:00|669.14|661.54|669.1|661.5|669.17|661.57|669.02|661.42|17
1653593770000|2022-05-26 19:36:10|669.03|661.43|668.94|661.34|669.04|661.44|668.93|661.33|15
1653593780000|2022-05-26 19:36:20|668.93|661.33|668.24|660.64|668.93|661.33|668.24|660.64|11
1653593790000|2022-05-26 19:36:30|668.35|660.75|668.23|660.63|668.67|661.07|668.22|660.62|18
1653593800000|2022-05-26 19:36:40|668.21|660.61|668.3|660.7|668.3|660.7|668.21|660.61|6
1653593810000|2022-05-26 19:36:50|668.32|660.72|668.18|660.58|668.32|660.72|668.18|660.58|8
1653593820000|2022-05-26 19:37:00|668.19|660.59|668.12|660.52|668.19|660.59|668.08|660.48|8
1653593830000|2022-05-26 19:37:10|668.19|660.59|668.2|660.6|668.2|660.6|668.16|660.56|3
1653593840000|2022-05-26 19:37:20|668.21|660.61|668.25|660.65|668.25|660.65|668.14|660.54|6
1653593850000|2022-05-26 19:37:30|668.27|660.67|668.07|660.47|668.27|660.67|668.07|660.47|8
1653593860000|2022-05-26 19:37:40|668.08|660.48|668|660.4|668.14|660.54|668|660.4|10
1653593870000|2022-05-26 19:37:50|667.94|660.34|667.4|659.8|667.94|660.34|667.4|659.8|12
1653593880000|2022-05-26 19:38:00|667.34|659.74|667.07|659.47|667.34|659.74|667.02|659.42|16
1653593890000|2022-05-26 19:38:10|667.09|659.49|667.18|659.58|667.19|659.59|667.04|659.44|16
1653593900000|2022-05-26 19:38:20|667.19|659.59|666.62|659.02|667.19|659.59|666.58|658.98|27
1653593910000|2022-05-26 19:38:30|666.6|659|666.31|658.71|666.61|659.01|666.26|658.66|23
1653593920000|2022-05-26 19:38:40|666.32|658.72|665.97|658.37|666.34|658.74|665.97|658.37|19
1653593930000|2022-05-26 19:38:50|666.14|658.54|665.62|658.02|666.14|658.54|665.4|657.8|28
1653593940000|2022-05-26 19:39:00|665.65|658.05|665.55|657.95|665.65|658.05|665.52|657.92|23
1653593950000|2022-05-26 19:39:10|665.58|657.98|665.25|657.65|665.58|657.98|665.16|657.56|20
1653593960000|2022-05-26 19:39:20|665.26|657.66|665.26|657.66|665.71|658.11|665.26|657.66|25
1653593970000|2022-05-26 19:39:30|665.25|657.65|664.92|657.32|665.26|657.66|664.91|657.31|9
1653593980000|2022-05-26 19:39:40|664.89|657.29|664.93|657.33|664.93|657.33|664.89|657.29|4
1653593990000|2022-05-26 19:39:50|664.94|657.34|665.61|658.01|665.62|658.02|664.91|657.31|21
1653594000000|2022-05-26 19:40:00|665.58|657.98|665.77|658.17|665.86|658.26|665.56|657.96|17
1653594010000|2022-05-26 19:40:10|665.7|658.1|666.07|658.47|666.07|658.47|665.64|658.04|12
1653594020000|2022-05-26 19:40:20|666.1|658.5|666.38|658.78|666.47|658.87|666.1|658.5|11
1653594030000|2022-05-26 19:40:30|666.5|658.9|666.41|658.81|666.5|658.9|666.39|658.79|17
1653594040000|2022-05-26 19:40:40|666.39|658.79|666.42|658.82|666.48|658.88|666.39|658.79|9
1653594050000|2022-05-26 19:40:50|666.41|658.81|666.51|658.91|666.52|658.92|666.41|658.81|9
1653594060000|2022-05-26 19:41:00|666.52|658.92|666.92|659.32|666.96|659.36|666.42|658.82|6
1653594070000|2022-05-26 19:41:10|666.98|659.38|666.83|659.23|666.98|659.38|666.83|659.23|25
1653594080000|2022-05-26 19:41:20|666.84|659.24|666.48|658.88|666.84|659.24|666.47|658.87|8
1653594090000|2022-05-26 19:41:30|666.47|658.87|666.38|658.78|666.48|658.88|666.38|658.78|3
1653594100000|2022-05-26 19:41:40|666.39|658.79|666.35|658.75|666.39|658.79|666.35|658.75|7
1653594110000|2022-05-26 19:41:50|666.36|658.76|666.35|658.75|666.36|658.76|666.35|658.75|4
1653594120000|2022-05-26 19:42:00|666.36|658.76|666.49|658.89|666.49|658.89|666.36|658.76|9
1653594130000|2022-05-26 19:42:10|666.48|658.88|666.69|659.09|666.69|659.09|666.48|658.88|4
1653594140000|2022-05-26 19:42:20|666.51|658.91|666.4|658.8|666.51|658.91|666.38|658.78|9
1653594150000|2022-05-26 19:42:30|666.41|658.81|666.54|658.94|666.54|658.94|666.36|658.76|10
1653594160000|2022-05-26 19:42:40|666.55|658.95|666.71|659.11|666.72|659.12|666.54|658.94|13
1653594170000|2022-05-26 19:42:50|666.72|659.12|666.58|658.98|666.72|659.12|666.55|658.95|5
1653594180000|2022-05-26 19:43:00|666.6|659|666.99|659.39|667.02|659.42|666.6|659|14
1653594190000|2022-05-26 19:43:10|666.98|659.38|667|659.4|667|659.4|666.98|659.38|7
1653594200000|2022-05-26 19:43:20|666.99|659.39|666.68|659.08|666.99|659.39|666.67|659.07|24
1653594210000|2022-05-26 19:43:30|666.69|659.09|666.68|659.08|666.69|659.09|666.66|659.06|6
1653594220000|2022-05-26 19:43:40|666.66|659.06|666.84|659.24|666.84|659.24|666.62|659.02|10
1653594230000|2022-05-26 19:43:50|666.74|659.14|666.96|659.36|666.96|659.36|666.74|659.14|3
1653594240000|2022-05-26 19:44:00|667.03|659.43|667.23|659.63|667.4|659.8|667.03|659.43|22
1653594250000|2022-05-26 19:44:10|667.24|659.64|667.22|659.62|667.24|659.64|667.22|659.62|2
1653594260000|2022-05-26 19:44:20|667.31|659.71|667.21|659.61|667.31|659.71|667.2|659.6|6
1653594270000|2022-05-26 19:44:30|667.22|659.62|666.93|659.33|667.22|659.62|666.93|659.33|2
1653594280000|2022-05-26 19:44:40|666.94|659.34|666.92|659.32|666.94|659.34|666.92|659.32|2
1653594290000|2022-05-26 19:44:50|667|659.4|667.48|659.88|667.48|659.88|666.99|659.39|10
1653594300000|2022-05-26 19:45:00|667.37|659.77|668.32|660.72|668.32|660.72|667.37|659.77|19
1653594310000|2022-05-26 19:45:10|668.35|660.75|669.13|661.53|669.31|661.71|668.29|660.69|33
1653594320000|2022-05-26 19:45:20|669.14|661.54|668.96|661.36|669.38|661.78|668.96|661.36|14
1653594330000|2022-05-26 19:45:30|669.22|661.62|669.51|661.91|669.51|661.91|669.22|661.62|9
1653594340000|2022-05-26 19:45:40|669.48|661.88|669.31|661.71|669.53|661.93|669.31|661.71|22
1653594350000|2022-05-26 19:45:50|669.3|661.7|669.1|661.5|669.31|661.71|669.05|661.45|18
1653594360000|2022-05-26 19:46:00|669.14|661.54|668.93|661.33|669.14|661.54|668.93|661.33|17
1653594370000|2022-05-26 19:46:10|668.97|661.37|668.98|661.38|668.99|661.39|668.97|661.37|8
1653594380000|2022-05-26 19:46:20|668.96|661.36|669.08|661.48|669.08|661.48|668.95|661.35|11
1653594390000|2022-05-26 19:46:30|669.09|661.49|669.41|661.81|669.41|661.81|669.07|661.47|14
1653594400000|2022-05-26 19:46:40|669.49|661.89|669.64|662.04|669.65|662.05|669.48|661.88|12
1653594410000|2022-05-26 19:46:50|669.63|662.03|669.8|662.2|669.81|662.21|669.63|662.03|6
1653594420000|2022-05-26 19:47:00|669.78|662.18|669.82|662.22|669.82|662.22|669.78|662.18|9
1653594430000|2022-05-26 19:47:10|669.81|662.21|669.8|662.2|669.81|662.21|669.79|662.19|4
1653594440000|2022-05-26 19:47:20|669.79|662.19|669.08|661.48|669.79|662.19|669.08|661.48|10
1653594450000|2022-05-26 19:47:30|669.07|661.47|669.07|661.47|669.08|661.48|669.01|661.41|4
1653594460000|2022-05-26 19:47:40|669.06|661.46|669.14|661.54|669.17|661.57|669.05|661.45|10
1653594470000|2022-05-26 19:47:50|669.15|661.55|669.02|661.42|669.18|661.58|669.02|661.42|11
1653594480000|2022-05-26 19:48:00|669.01|661.41|668.98|661.38|669.01|661.41|668.98|661.38|12
1653594490000|2022-05-26 19:48:10|669|661.4|669.05|661.45|669.09|661.49|668.94|661.34|17
1653594500000|2022-05-26 19:48:20|669.06|661.46|669.05|661.45|669.09|661.49|669.05|661.45|10
1653594510000|2022-05-26 19:48:30|669.06|661.46|669.1|661.5|669.1|661.5|669.06|661.46|6
1653594520000|2022-05-26 19:48:40|669.11|661.51|669.13|661.53|669.13|661.53|669.1|661.5|6
1653594530000|2022-05-26 19:48:50|669.15|661.55|669.14|661.54|669.15|661.55|669.13|661.53|6
1653594540000|2022-05-26 19:49:00|669.15|661.55|669.18|661.58|669.28|661.68|669.09|661.49|9
1653594550000|2022-05-26 19:49:10|669.19|661.59|669.12|661.52|669.43|661.83|669.07|661.47|17
1653594560000|2022-05-26 19:49:20|669.11|661.51|669.08|661.48|669.16|661.56|669.08|661.48|6
1653594570000|2022-05-26 19:49:30|669.07|661.47|669.06|661.46|669.09|661.49|669.06|661.46|4
1653594580000|2022-05-26 19:49:40|669.05|661.45|669.07|661.47|669.08|661.48|669.05|661.45|7
1653594590000|2022-05-26 19:49:50|669.06|661.46|669.77|662.17|669.78|662.18|669.06|661.46|22
1653594600000|2022-05-26 19:50:00|669.76|662.16|669.34|661.74|670.02|662.42|669.23|661.63|26
1653594610000|2022-05-26 19:50:10|669.33|661.73|668.28|660.68|669.33|661.73|668.28|660.68|30
1653594620000|2022-05-26 19:50:20|668.29|660.69|668.17|660.57|668.29|660.69|668.09|660.49|19
1653594630000|2022-05-26 19:50:30|668.16|660.56|667.52|659.92|668.16|660.56|667.33|659.73|28
1653594640000|2022-05-26 19:50:40|667.53|659.93|667.71|660.11|667.85|660.25|667.48|659.88|25
1653594650000|2022-05-26 19:50:50|667.72|660.12|667.76|660.16|667.76|660.16|667.71|660.11|16
1653594660000|2022-05-26 19:51:00|667.78|660.18|667.56|659.96|667.78|660.18|667.56|659.96|20
1653594670000|2022-05-26 19:51:10|667.55|659.95|666.86|659.26|667.59|659.99|666.86|659.26|29
1653594680000|2022-05-26 19:51:20|666.85|659.25|666.79|659.19|666.99|659.39|666.68|659.08|24
1653594690000|2022-05-26 19:51:30|666.8|659.2|666.82|659.22|666.83|659.23|666.77|659.17|14
1653594700000|2022-05-26 19:51:40|666.9|659.3|666.9|659.3|667.13|659.53|666.83|659.23|12
1653594710000|2022-05-26 19:51:50|666.85|659.25|666.75|659.15|666.85|659.25|666.75|659.15|8
1653594720000|2022-05-26 19:52:00|666.74|659.14|666.91|659.31|666.93|659.33|666.61|659.01|16
1653594730000|2022-05-26 19:52:10|666.92|659.32|666.91|659.31|666.93|659.33|666.83|659.23|8
1653594740000|2022-05-26 19:52:20|666.82|659.22|666.86|659.26|666.91|659.31|666.73|659.13|9
1653594750000|2022-05-26 19:52:30|666.87|659.27|667.46|659.86|667.46|659.86|666.85|659.25|8
1653594760000|2022-05-26 19:52:40|667.45|659.85|667.51|659.91|667.54|659.94|667.45|659.85|14
1653594770000|2022-05-26 19:52:50|667.5|659.9|667.14|659.54|667.55|659.95|667.14|659.54|12
1653594780000|2022-05-26 19:53:00|667.13|659.53|666.2|658.6|667.13|659.53|666.18|658.58|27
1653594790000|2022-05-26 19:53:10|666.17|658.57|666.18|658.58|666.23|658.63|666.14|658.54|18
1653594800000|2022-05-26 19:53:20|666.17|658.57|666.12|658.52|666.26|658.66|666.11|658.51|13
1653594810000|2022-05-26 19:53:30|666.1|658.5|666.07|658.47|666.14|658.54|666.07|658.47|17
1653594820000|2022-05-26 19:53:40|666.08|658.48|665.82|658.22|666.12|658.52|665.82|658.22|12
1653594830000|2022-05-26 19:53:50|665.81|658.21|665.67|658.07|665.84|658.24|665.67|658.07|15
1653594840000|2022-05-26 19:54:00|665.64|658.04|665.11|657.51|665.66|658.06|665.11|657.51|19
1653594850000|2022-05-26 19:54:10|665.1|657.5|665.05|657.45|665.1|657.5|665.05|657.45|8
1653594860000|2022-05-26 19:54:20|665.06|657.46|665.51|657.91|665.63|658.03|665.03|657.43|27
1653594870000|2022-05-26 19:54:30|665.52|657.92|665.25|657.65|665.52|657.92|665.16|657.56|20
1653594880000|2022-05-26 19:54:40|665.24|657.64|665.12|657.52|665.52|657.92|665.11|657.51|17
1653594890000|2022-05-26 19:54:50|665.11|657.51|664.95|657.35|665.11|657.51|664.93|657.33|16
1653594900000|2022-05-26 19:55:00|664.94|657.34|664.95|657.35|664.95|657.35|664.75|657.15|18
1653594910000|2022-05-26 19:55:10|664.94|657.34|664.83|657.23|664.95|657.35|664.82|657.22|10
1653594920000|2022-05-26 19:55:20|664.84|657.24|664.85|657.25|664.85|657.25|664.78|657.18|14
1653594930000|2022-05-26 19:55:30|664.75|657.15|664.6|657|664.78|657.18|664.41|656.81|21
1653594940000|2022-05-26 19:55:40|664.61|657.01|664.54|656.94|664.62|657.02|664.35|656.75|23
1653594950000|2022-05-26 19:55:50|664.36|656.76|664.27|656.67|664.36|656.76|664.26|656.66|11
1653594960000|2022-05-26 19:56:00|664.25|656.65|663.94|656.34|664.27|656.67|663.93|656.33|18
1653594970000|2022-05-26 19:56:10|663.96|656.36|664.35|656.75|664.35|656.75|663.96|656.36|19
1653594980000|2022-05-26 19:56:20|664.42|656.82|664.66|657.06|664.68|657.08|664.42|656.82|19
1653594990000|2022-05-26 19:56:30|664.58|656.98|664.5|656.9|664.85|657.25|664.5|656.9|23
1653595000000|2022-05-26 19:56:40|664.48|656.88|664.48|656.88|664.51|656.91|664.42|656.82|11
1653595010000|2022-05-26 19:56:50|664.46|656.86|664.48|656.88|664.49|656.89|664.46|656.86|6
1653595020000|2022-05-26 19:57:00|664.45|656.85|664.45|656.85|664.46|656.86|664.37|656.77|12
1653595030000|2022-05-26 19:57:10|664.36|656.76|664.03|656.43|664.36|656.76|664.03|656.43|18
1653595040000|2022-05-26 19:57:20|664.02|656.42|663.72|656.12|664.02|656.42|663.72|656.12|19
1653595050000|2022-05-26 19:57:30|663.8|656.2|663.65|656.05|663.8|656.2|663.61|656.01|8
1653595060000|2022-05-26 19:57:40|663.66|656.06|663.7|656.1|663.93|656.33|663.66|656.06|18
1653595070000|2022-05-26 19:57:50|663.69|656.09|663.81|656.21|663.81|656.21|663.65|656.05|13
1653595080000|2022-05-26 19:58:00|663.87|656.27|663.89|656.29|663.93|656.33|663.75|656.15|17
1653595090000|2022-05-26 19:58:10|663.92|656.32|663.93|656.33|664|656.4|663.9|656.3|8
1653595100000|2022-05-26 19:58:20|664.04|656.44|663.99|656.39|664.05|656.45|663.97|656.37|7
1653595110000|2022-05-26 19:58:30|663.98|656.38|663.71|656.11|663.98|656.38|663.7|656.1|13
1653595120000|2022-05-26 19:58:40|663.67|656.07|663.59|655.99|663.73|656.13|663.58|655.98|16
1653595130000|2022-05-26 19:58:50|663.66|656.06|663.76|656.16|663.79|656.19|663.66|656.06|15
1653595140000|2022-05-26 19:59:00|663.72|656.12|663.78|656.18|663.81|656.21|663.69|656.09|9
1653595150000|2022-05-26 19:59:10|663.79|656.19|663.66|656.06|663.79|656.19|663.63|656.03|14
1653595160000|2022-05-26 19:59:20|663.65|656.05|663.74|656.14|663.74|656.14|663.64|656.04|8
1653595170000|2022-05-26 19:59:30|663.72|656.12|663.67|656.07|663.77|656.17|663.66|656.06|16
1653595180000|2022-05-26 19:59:40|663.73|656.13|663.73|656.13|663.74|656.14|663.73|656.13|5
1653595190000|2022-05-26 19:59:50|663.72|656.12|664.15|656.55|664.2|656.6|663.67|656.07|19
1653595200000|2022-05-26 20:00:00|664.14|656.54|664.13|656.53|664.15|656.55|664.13|656.53|4
1653595210000|2022-05-26 20:00:10|664.02|656.42|663.21|655.61|664.09|656.49|663.14|655.54|17
1653595220000|2022-05-26 20:00:20|663.29|655.69|665.12|657.52|665.2|657.6|663.29|655.69|29
1653595230000|2022-05-26 20:00:30|665.11|657.51|665.09|657.49|665.11|657.51|664.98|657.38|12
1653595240000|2022-05-26 20:00:40|665.11|657.51|665.67|658.07|665.67|658.07|665.11|657.51|16
1653595250000|2022-05-26 20:00:50|665.68|658.08|665.87|658.27|666.39|658.79|665.68|658.08|22
1653595260000|2022-05-26 20:01:00|665.88|658.28|665.2|657.6|665.88|658.28|665.2|657.6|21
1653595270000|2022-05-26 20:01:10|665.23|657.63|665.12|657.52|665.24|657.64|665.11|657.51|16
1653595280000|2022-05-26 20:01:20|665.11|657.51|665.02|657.42|665.11|657.51|664.89|657.29|23
1653595290000|2022-05-26 20:01:30|665.03|657.43|665.04|657.44|665.09|657.49|664.98|657.38|17
1653595300000|2022-05-26 20:01:40|665.01|657.41|665|657.4|665.08|657.48|664.97|657.37|16
1653595310000|2022-05-26 20:01:50|665.04|657.44|665.7|658.1|665.76|658.16|665.04|657.44|16
1653595320000|2022-05-26 20:02:00|665.79|658.19|665.79|658.19|665.79|658.19|665.78|658.18|7
1653595330000|2022-05-26 20:02:10|665.78|658.18|666.57|658.97|666.57|658.97|665.78|658.18|12
1653595340000|2022-05-26 20:02:20|666.58|658.98|666.07|658.47|666.58|658.98|666.05|658.45|10
1653595350000|2022-05-26 20:02:30|666.08|658.48|666.71|659.11|666.72|659.12|666.08|658.48|9
1653595360000|2022-05-26 20:02:40|666.72|659.12|666.34|658.74|666.77|659.17|666.29|658.69|16
1653595370000|2022-05-26 20:02:50|666.33|658.73|665.85|658.25|666.71|659.11|665.85|658.25|14
1653595380000|2022-05-26 20:03:00|665.88|658.28|665.85|658.25|665.88|658.28|665.8|658.2|16
1653595390000|2022-05-26 20:03:10|665.82|658.22|665.64|658.04|665.87|658.27|665.6|658|12
1653595400000|2022-05-26 20:03:20|665.63|658.03|665.27|657.67|665.64|658.04|665.25|657.65|15
1653595410000|2022-05-26 20:03:30|665.26|657.66|665.09|657.49|665.28|657.68|665.09|657.49|21
1653595420000|2022-05-26 20:03:40|665.08|657.48|665.13|657.53|665.13|657.53|665.08|657.48|7
1653595430000|2022-05-26 20:03:50|665.02|657.42|665|657.4|665.13|657.53|664.93|657.33|23
1653595440000|2022-05-26 20:04:00|665.01|657.41|664.29|656.69|665.09|657.49|664.29|656.69|25
1653595450000|2022-05-26 20:04:10|664.3|656.7|664.18|656.58|664.31|656.71|664.18|656.58|17
1653595460000|2022-05-26 20:04:20|664.17|656.57|664.17|656.57|664.18|656.58|664.17|656.57|3
1653595470000|2022-05-26 20:04:30|664.1|656.5|663.3|655.7|664.1|656.5|663.3|655.7|16
1653595480000|2022-05-26 20:04:40|663.29|655.69|663.6|656|663.69|656.09|663.23|655.63|23
1653595490000|2022-05-26 20:04:50|663.58|655.98|663.13|655.53|663.6|656|663.13|655.53|19
1653595500000|2022-05-26 20:05:00|663.15|655.55|663.04|655.44|663.2|655.6|663.04|655.44|19
1653595510000|2022-05-26 20:05:10|663.05|655.45|663.58|655.98|663.63|656.03|663.03|655.43|25
1653595520000|2022-05-26 20:05:20|663.57|655.97|663.55|655.95|663.57|655.97|663.49|655.89|19
1653595530000|2022-05-26 20:05:30|663.58|655.98|663.58|655.98|663.61|656.01|663.57|655.97|10
1653595540000|2022-05-26 20:05:40|663.59|655.99|663.59|655.99|663.75|656.15|663.59|655.99|15
1653595550000|2022-05-26 20:05:50|663.6|656|663.56|655.96|663.6|656|663.49|655.89|18
1653595560000|2022-05-26 20:06:00|663.57|655.97|663.55|655.95|663.63|656.03|663.52|655.92|18
1653595570000|2022-05-26 20:06:10|663.53|655.93|664.76|657.16|664.76|657.16|663.53|655.93|26
1653595580000|2022-05-26 20:06:20|664.72|657.12|664.72|657.12|664.79|657.19|664.69|657.09|20
1653595590000|2022-05-26 20:06:30|664.73|657.13|664.61|657.01|664.77|657.17|664.61|657.01|14
1653595600000|2022-05-26 20:06:40|664.58|656.98|664.21|656.61|664.66|657.06|664.21|656.61|24
1653595610000|2022-05-26 20:06:50|664.27|656.67|664.06|656.46|664.49|656.89|664.06|656.46|22
1653595620000|2022-05-26 20:07:00|664.07|656.47|664.14|656.54|664.37|656.77|664.06|656.46|19
1653595630000|2022-05-26 20:07:10|664.08|656.48|663.83|656.23|664.09|656.49|663.81|656.21|25
1653595640000|2022-05-26 20:07:20|663.82|656.22|663.31|655.71|663.82|656.22|663.3|655.7|16
1653595650000|2022-05-26 20:07:30|663.32|655.72|663.35|655.75|663.37|655.77|663.32|655.72|11
1653595660000|2022-05-26 20:07:40|663.36|655.76|663.77|656.17|663.84|656.24|663.36|655.76|14
1653595670000|2022-05-26 20:07:50|663.76|656.16|663.55|655.95|663.76|656.16|663.38|655.78|19
1653595680000|2022-05-26 20:08:00|663.54|655.94|663.62|656.02|663.62|656.02|663.54|655.94|8
1653595690000|2022-05-26 20:08:10|663.63|656.03|663.6|656|663.63|656.03|663.6|656|5
1653595700000|2022-05-26 20:08:20|663.59|655.99|663.28|655.68|663.59|655.99|663.28|655.68|5
1653595710000|2022-05-26 20:08:30|663.21|655.61|662.64|655.04|663.28|655.68|662.64|655.04|22
1653595720000|2022-05-26 20:08:40|662.63|655.03|662.51|654.91|662.63|655.03|662.5|654.9|12
1653595730000|2022-05-26 20:08:50|662.49|654.89|662.44|654.84|662.52|654.92|662.43|654.83|12
1653595740000|2022-05-26 20:09:00|662.46|654.86|662.43|654.83|662.46|654.86|662.37|654.77|3
1653595750000|2022-05-26 20:09:10|662.44|654.84|662.68|655.08|662.68|655.08|662.42|654.82|15
1653595760000|2022-05-26 20:09:20|662.66|655.06|662.96|655.36|663.23|655.63|662.45|654.85|19
1653595770000|2022-05-26 20:09:30|662.95|655.35|662.88|655.28|662.97|655.37|662.88|655.28|5
1653595780000|2022-05-26 20:09:40|662.81|655.21|662.84|655.24|662.84|655.24|662.75|655.15|13
1653595790000|2022-05-26 20:09:50|662.79|655.19|662.66|655.06|662.79|655.19|662.63|655.03|8
1653595800000|2022-05-26 20:10:00|662.68|655.08|662.08|654.48|662.74|655.14|661.91|654.31|24
1653595810000|2022-05-26 20:10:10|662.09|654.49|661.92|654.32|662.39|654.79|661.87|654.27|24
1653595820000|2022-05-26 20:10:20|661.93|654.33|662.47|654.87|662.5|654.9|661.93|654.33|22
1653595830000|2022-05-26 20:10:30|662.48|654.88|662.41|654.81|662.53|654.93|662.35|654.75|9
1653595840000|2022-05-26 20:10:40|662.5|654.9|663.04|655.44|663.1|655.5|662.5|654.9|24
1653595850000|2022-05-26 20:10:50|663.21|655.61|663.23|655.63|663.23|655.63|662.81|655.21|24
1653595860000|2022-05-26 20:11:00|663.25|655.65|662.94|655.34|663.28|655.68|662.9|655.3|12
1653595870000|2022-05-26 20:11:10|662.93|655.33|662.92|655.32|662.97|655.37|662.92|655.32|5
1653595880000|2022-05-26 20:11:20|662.91|655.31|663.34|655.74|663.37|655.77|662.91|655.31|19
1653595890000|2022-05-26 20:11:30|663.35|655.75|663.45|655.85|663.48|655.88|663.34|655.74|12
1653595900000|2022-05-26 20:11:40|663.61|656.01|663.64|656.04|663.65|656.05|663.6|656|5
1653595910000|2022-05-26 20:11:50|663.59|655.99|663.53|655.93|663.59|655.99|663.5|655.9|15
1653595920000|2022-05-26 20:12:00|663.54|655.94|663.55|655.95|663.55|655.95|663.53|655.93|12
1653595930000|2022-05-26 20:12:10|663.56|655.96|663.63|656.03|663.64|656.04|663.56|655.96|4
1653595940000|2022-05-26 20:12:20|663.65|656.05|663.6|656|663.65|656.05|663.6|656|6
1653595950000|2022-05-26 20:12:30|663.56|655.96|663.6|656|663.6|656|663.56|655.96|3
1653595960000|2022-05-26 20:12:40|663.61|656.01|663.59|655.99|663.61|656.01|663.59|655.99|6
1653595970000|2022-05-26 20:12:50|663.65|656.05|663.58|655.98|663.65|656.05|663.55|655.95|11
1653595980000|2022-05-26 20:13:00|663.57|655.97|663.55|655.95|663.58|655.98|663.54|655.94|6
1653595990000|2022-05-26 20:13:10|663.52|655.92|663.51|655.91|663.55|655.95|663.02|655.42|26
1653596000000|2022-05-26 20:13:20|663.52|655.92|663.53|655.93|663.54|655.94|663.51|655.91|16
1653596010000|2022-05-26 20:13:30|663.52|655.92|663.5|655.9|663.58|655.98|663.48|655.88|17
1653596020000|2022-05-26 20:13:40|663.49|655.89|663.4|655.8|663.54|655.94|663.39|655.79|11
1653596030000|2022-05-26 20:13:50|663.3|655.7|662.88|655.28|663.3|655.7|662.86|655.26|20
1653596040000|2022-05-26 20:14:00|662.91|655.31|662.51|654.91|662.91|655.31|662.49|654.89|22
1653596050000|2022-05-26 20:14:10|662.5|654.9|662.16|654.56|662.52|654.92|662.16|654.56|15
1653596060000|2022-05-26 20:14:20|662.17|654.57|662.05|654.45|662.17|654.57|662.05|654.45|18
1653596070000|2022-05-26 20:14:30|662.04|654.44|661.92|654.32|662.04|654.44|661.92|654.32|17
1653596080000|2022-05-26 20:14:40|661.91|654.31|661.88|654.28|661.91|654.31|661.84|654.24|15
1653596090000|2022-05-26 20:14:50|661.87|654.27|661.97|654.37|661.97|654.37|661.78|654.18|12
1653596100000|2022-05-26 20:15:00|661.98|654.38|661.71|654.11|662.01|654.41|661.17|653.57|32
1653596110000|2022-05-26 20:15:10|661.55|653.95|661.08|653.48|661.56|653.96|661.03|653.43|15
1653596120000|2022-05-26 20:15:20|661.12|653.52|661.38|653.78|661.62|654.02|661.11|653.51|30
1653596130000|2022-05-26 20:15:30|661.4|653.8|661.56|653.96|661.56|653.96|661.4|653.8|10
1653596140000|2022-05-26 20:15:40|661.65|654.05|662.32|654.72|662.33|654.73|661.56|653.96|23
1653596150000|2022-05-26 20:15:50|662.27|654.67|662.54|654.94|662.54|654.94|662.27|654.67|21
1653596160000|2022-05-26 20:16:00|662.52|654.92|662.37|654.77|662.62|655.02|662.37|654.77|15
1653596170000|2022-05-26 20:16:10|662.5|654.9|662.47|654.87|662.5|654.9|662.37|654.77|12
1653596180000|2022-05-26 20:16:20|662.46|654.86|662.41|654.81|662.73|655.13|662.34|654.74|21
1653596190000|2022-05-26 20:16:30|662.42|654.82|662.26|654.66|662.42|654.82|662.26|654.66|12
1653596200000|2022-05-26 20:16:40|662.27|654.67|662.61|655.01|663.13|655.53|662.27|654.67|12
1653596210000|2022-05-26 20:16:50|662.62|655.02|662.59|654.99|662.65|655.05|662.59|654.99|4
1653596220000|2022-05-26 20:17:00|662.61|655.01|663.27|655.67|663.28|655.68|662.61|655.01|23
1653596230000|2022-05-26 20:17:10|663.28|655.68|662.96|655.36|663.36|655.76|662.59|654.99|27
1653596240000|2022-05-26 20:17:20|663.04|655.44|662.97|655.37|663.05|655.45|662.97|655.37|9
1653596250000|2022-05-26 20:17:30|662.93|655.33|662.95|655.35|662.95|655.35|662.93|655.33|5
1653596260000|2022-05-26 20:17:40|662.96|655.36|662.91|655.31|662.96|655.36|662.89|655.29|6
1653596270000|2022-05-26 20:17:50|662.93|655.33|662.91|655.31|662.93|655.33|662.91|655.31|2
1653596280000|2022-05-26 20:18:00|662.92|655.32|662.86|655.26|662.92|655.32|662.85|655.25|12
1653596290000|2022-05-26 20:18:10|662.83|655.23|662.84|655.24|662.85|655.25|662.82|655.22|10
1653596300000|2022-05-26 20:18:20|662.83|655.23|662.86|655.26|662.91|655.31|662.81|655.21|18
1653596310000|2022-05-26 20:18:30|662.83|655.23|662.73|655.13|662.83|655.23|662.73|655.13|7
1653596320000|2022-05-26 20:18:40|662.76|655.16|662.77|655.17|662.78|655.18|662.76|655.16|8
1653596330000|2022-05-26 20:18:50|662.79|655.19|662.66|655.06|662.79|655.19|662.58|654.98|15
1653596340000|2022-05-26 20:19:00|662.67|655.07|663.29|655.69|663.29|655.69|662.65|655.05|14
1653596350000|2022-05-26 20:19:10|663.35|655.75|663.4|655.8|663.44|655.84|663.35|655.75|17
1653596360000|2022-05-26 20:19:20|663.41|655.81|663.65|656.05|664.24|656.64|663.41|655.81|21
1653596370000|2022-05-26 20:19:30|663.66|656.06|664.24|656.64|664.24|656.64|663.66|656.06|12
1653596380000|2022-05-26 20:19:40|664.25|656.65|664.15|656.55|664.26|656.66|663.88|656.28|18
1653596390000|2022-05-26 20:19:50|664.16|656.56|663.95|656.35|664.21|656.61|663.93|656.33|18
1653596400000|2022-05-26 20:20:00|663.94|656.34|663.91|656.31|663.95|656.35|663.89|656.29|13
1653596410000|2022-05-26 20:20:10|663.94|656.34|663.83|656.23|663.98|656.38|663.83|656.23|9
1653596420000|2022-05-26 20:20:20|663.82|656.22|663.84|656.24|663.84|656.24|663.82|656.22|3
1653596430000|2022-05-26 20:20:30|663.86|656.26|663.59|655.99|663.86|656.26|663.55|655.95|8
1653596440000|2022-05-26 20:20:40|663.68|656.08|663.18|655.58|663.7|656.1|663.18|655.58|20
1653596450000|2022-05-26 20:20:50|663.17|655.57|662.96|655.36|663.17|655.57|662.96|655.36|16
1653596460000|2022-05-26 20:21:00|662.78|655.18|662.09|654.49|662.78|655.18|662.09|654.49|15
1653596470000|2022-05-26 20:21:10|661.96|654.36|662.02|654.42|662.02|654.42|661.91|654.31|8
1653596480000|2022-05-26 20:21:20|662.01|654.41|662.05|654.45|662.06|654.46|662.01|654.41|9
1653596490000|2022-05-26 20:21:30|661.99|654.39|662.08|654.48|662.11|654.51|661.98|654.38|12
1653596500000|2022-05-26 20:21:40|662.07|654.47|661.97|654.37|662.07|654.47|661.94|654.34|13
1653596510000|2022-05-26 20:21:50|661.96|654.36|661.45|653.85|661.96|654.36|661.15|653.55|28
1653596520000|2022-05-26 20:22:00|661.44|653.84|660.85|653.25|661.44|653.84|660.84|653.24|31
1653596530000|2022-05-26 20:22:10|660.84|653.24|660.75|653.15|660.84|653.24|660.64|653.04|22
1653596540000|2022-05-26 20:22:20|660.74|653.14|660.75|653.15|660.9|653.3|660.69|653.09|12
1653596550000|2022-05-26 20:22:30|660.71|653.11|660.96|653.36|660.98|653.38|660.71|653.11|8
1653596560000|2022-05-26 20:22:40|660.95|653.35|660.74|653.14|660.95|653.35|660.74|653.14|11
1653596570000|2022-05-26 20:22:50|660.75|653.15|660.7|653.1|660.75|653.15|660.69|653.09|13
1653596580000|2022-05-26 20:23:00|660.69|653.09|660.78|653.18|660.79|653.19|660.69|653.09|14
1653596590000|2022-05-26 20:23:10|660.79|653.19|660.75|653.15|660.94|653.34|660.75|653.15|13
1653596600000|2022-05-26 20:23:20|660.74|653.14|660.74|653.14|660.8|653.2|660.74|653.14|16
1653596610000|2022-05-26 20:23:30|660.75|653.15|660.78|653.18|660.81|653.21|660.74|653.14|19
1653596620000|2022-05-26 20:23:40|660.77|653.17|660.77|653.17|660.79|653.19|660.76|653.16|11
1653596630000|2022-05-26 20:23:50|660.79|653.19|660.57|652.97|660.79|653.19|660.56|652.96|6
1653596640000|2022-05-26 20:24:00|660.58|652.98|660.64|653.04|660.65|653.05|660.58|652.98|3
1653596650000|2022-05-26 20:24:10|660.65|653.05|660.23|652.63|660.65|653.05|660.18|652.58|16
1653596660000|2022-05-26 20:24:20|660.12|652.52|660.2|652.6|660.2|652.6|660.12|652.52|4
1653596670000|2022-05-26 20:24:30|660.21|652.61|660.4|652.8|660.41|652.81|660.21|652.61|8
1653596680000|2022-05-26 20:24:40|660.45|652.85|660.6|653|660.6|653|660.45|652.85|10
1653596690000|2022-05-26 20:24:50|660.56|652.96|660.55|652.95|660.59|652.99|660.53|652.93|7
1653596700000|2022-05-26 20:25:00|660.68|653.08|661.38|653.78|661.38|653.78|660.67|653.07|12
1653596710000|2022-05-26 20:25:10|661.48|653.88|662.34|654.74|662.34|654.74|661.48|653.88|24
1653596720000|2022-05-26 20:25:20|662.35|654.75|662.34|654.74|662.36|654.76|662.31|654.71|11
1653596730000|2022-05-26 20:25:30|662.35|654.75|662.02|654.42|662.38|654.78|661.97|654.37|16
1653596740000|2022-05-26 20:25:40|662.01|654.41|661.9|654.3|662.01|654.41|661.9|654.3|8
1653596750000|2022-05-26 20:25:50|661.78|654.18|661.84|654.24|661.87|654.27|661.74|654.14|7
1653596760000|2022-05-26 20:26:00|661.83|654.23|662.31|654.71|662.31|654.71|661.81|654.21|17
1653596770000|2022-05-26 20:26:10|662.32|654.72|662.53|654.93|662.53|654.93|662.32|654.72|28
1653596780000|2022-05-26 20:26:20|662.45|654.85|663.16|655.56|663.16|655.56|662.34|654.74|26
1653596790000|2022-05-26 20:26:30|663.17|655.57|662.82|655.22|663.17|655.57|662.71|655.11|13
1653596800000|2022-05-26 20:26:40|662.83|655.23|662.84|655.24|662.85|655.25|662.83|655.23|3
1653596810000|2022-05-26 20:26:50|662.86|655.26|663.05|655.45|663.05|655.45|662.86|655.26|2
1653596820000|2022-05-26 20:27:00|663.04|655.44|663.03|655.43|663.04|655.44|663.02|655.42|4
1653596830000|2022-05-26 20:27:10|663.02|655.42|663.03|655.43|663.03|655.43|663.02|655.42|2
1653596840000|2022-05-26 20:27:20|663.04|655.44|663.97|656.37|663.97|656.37|663.02|655.42|20
1653596850000|2022-05-26 20:27:30|663.98|656.38|664.12|656.52|664.12|656.52|663.61|656.01|19
1653596860000|2022-05-26 20:27:40|664.11|656.51|664.36|656.76|664.36|656.76|664.09|656.49|20
1653596870000|2022-05-26 20:27:50|664.34|656.74|665.06|657.46|665.16|657.56|664.34|656.74|16
1653596880000|2022-05-26 20:28:00|665.08|657.48|664.59|656.99|665.08|657.48|664.59|656.99|7
1653596890000|2022-05-26 20:28:10|664.56|656.96|664.57|656.97|664.88|657.28|664.55|656.95|14
1653596900000|2022-05-26 20:28:20|664.56|656.96|664.26|656.66|664.56|656.96|664.26|656.66|16
1653596910000|2022-05-26 20:28:30|664.28|656.68|664.16|656.56|664.28|656.68|664.16|656.56|14
1653596920000|2022-05-26 20:28:40|664.15|656.55|664.15|656.55|664.16|656.56|664.15|656.55|5
1653596930000|2022-05-26 20:28:50|664.19|656.59|664.21|656.61|664.23|656.63|664.19|656.59|11
1653596940000|2022-05-26 20:29:00|664.22|656.62|664.77|657.17|664.77|657.17|664.13|656.53|21
1653596950000|2022-05-26 20:29:10|664.86|657.26|664.83|657.23|664.86|657.26|664.83|657.23|2
1653596960000|2022-05-26 20:29:20|664.85|657.25|664.86|657.26|664.88|657.28|664.6|657|18
1653596970000|2022-05-26 20:29:30|664.7|657.1|665.29|657.69|665.29|657.69|664.63|657.03|21
1653596980000|2022-05-26 20:29:40|665.3|657.7|665.33|657.73|665.33|657.73|665.28|657.68|14
1653596990000|2022-05-26 20:29:50|665.26|657.66|667.02|659.42|667.02|659.42|665.23|657.63|33
1653597000000|2022-05-26 20:30:00|667.03|659.43|667.36|659.76|667.38|659.78|666.96|659.36|15
1653597010000|2022-05-26 20:30:10|667.47|659.87|667.83|660.23|668.27|660.67|667.36|659.76|29
1653597020000|2022-05-26 20:30:20|667.84|660.24|668.35|660.75|668.4|660.8|667.77|660.17|28
1653597030000|2022-05-26 20:30:30|668.37|660.77|668.95|661.35|669|661.4|668.33|660.73|20
1653597040000|2022-05-26 20:30:40|668.35|660.75|668.32|660.72|668.65|661.05|667.98|660.38|25
1653597050000|2022-05-26 20:30:50|668.22|660.62|668.6|661|668.62|661.02|668.22|660.62|16
1653597060000|2022-05-26 20:31:00|668.62|661.02|668.11|660.51|668.62|661.02|667.95|660.35|22
1653597070000|2022-05-26 20:31:10|668.1|660.5|667.58|659.98|668.1|660.5|667.52|659.92|21
1653597080000|2022-05-26 20:31:20|667.52|659.92|667.57|659.97|667.65|660.05|667.49|659.89|14
1653597090000|2022-05-26 20:31:30|667.6|660|667.31|659.71|667.61|660.01|667.29|659.69|19
1653597100000|2022-05-26 20:31:40|667.29|659.69|667.1|659.5|667.31|659.71|667.1|659.5|21
1653597110000|2022-05-26 20:31:50|667.09|659.49|666.11|658.51|667.09|659.49|666.11|658.51|21
1653597120000|2022-05-26 20:32:00|666.09|658.49|665.99|658.39|666.13|658.53|665.94|658.34|24
1653597130000|2022-05-26 20:32:10|665.96|658.36|666.54|658.94|666.54|658.94|665.88|658.28|25
1653597140000|2022-05-26 20:32:20|666.53|658.93|666.5|658.9|666.53|658.93|666.47|658.87|14
1653597150000|2022-05-26 20:32:30|666.49|658.89|666.12|658.52|666.5|658.9|666.08|658.48|20
1653597160000|2022-05-26 20:32:40|666.15|658.55|665.99|658.39|666.15|658.55|665.99|658.39|19
1653597170000|2022-05-26 20:32:50|665.9|658.3|665.78|658.18|666.05|658.45|665.74|658.14|18
1653597180000|2022-05-26 20:33:00|665.79|658.19|665.87|658.27|665.89|658.29|665.75|658.15|17
1653597190000|2022-05-26 20:33:10|665.85|658.25|665.71|658.11|665.92|658.32|665.71|658.11|30
1653597200000|2022-05-26 20:33:20|665.89|658.29|665.86|658.26|665.92|658.32|665.71|658.11|27
1653597210000|2022-05-26 20:33:30|665.92|658.32|665.28|657.68|665.92|658.32|665.28|657.68|26
1653597220000|2022-05-26 20:33:40|665.29|657.69|665.06|657.46|665.29|657.69|665.04|657.44|25
1653597230000|2022-05-26 20:33:50|665.1|657.5|665.48|657.88|665.48|657.88|665.1|657.5|18
1653597240000|2022-05-26 20:34:00|665.47|657.87|665.06|657.46|665.47|657.87|665.06|657.46|20
1653597250000|2022-05-26 20:34:10|665.08|657.48|665.74|658.14|665.77|658.17|665.08|657.48|23
1653597260000|2022-05-26 20:34:20|665.68|658.08|665.67|658.07|665.68|658.08|665.67|658.07|4
1653597270000|2022-05-26 20:34:30|665.65|658.05|665.48|657.88|665.69|658.09|665.47|657.87|20
1653597280000|2022-05-26 20:34:40|665.5|657.9|665.63|658.03|665.63|658.03|665.5|657.9|16
1653597290000|2022-05-26 20:34:50|665.62|658.02|665.54|657.94|665.62|658.02|665.52|657.92|11
1653597300000|2022-05-26 20:35:00|665.55|657.95|665.49|657.89|665.55|657.95|665.48|657.88|15
1653597310000|2022-05-26 20:35:10|665.51|657.91|665.29|657.69|665.51|657.91|665.28|657.68|15
1653597320000|2022-05-26 20:35:20|665.3|657.7|665.21|657.61|665.51|657.91|665.21|657.61|14
1653597330000|2022-05-26 20:35:30|665.2|657.6|665.24|657.64|665.44|657.84|665.15|657.55|16
1653597340000|2022-05-26 20:35:40|665.25|657.65|665.47|657.87|665.48|657.88|665.25|657.65|9
1653597350000|2022-05-26 20:35:50|665.48|657.88|665.43|657.83|665.49|657.89|665.42|657.82|13
1653597360000|2022-05-26 20:36:00|665.42|657.82|665.13|657.53|665.43|657.83|665.06|657.46|14
1653597370000|2022-05-26 20:36:10|665.12|657.52|664.99|657.39|665.12|657.52|664.98|657.38|12
1653597380000|2022-05-26 20:36:20|664.97|657.37|665.62|658.02|665.65|658.05|664.89|657.29|20
1653597390000|2022-05-26 20:36:30|665.61|658.01|665.57|657.97|665.61|658.01|665.4|657.8|20
1653597400000|2022-05-26 20:36:40|665.58|657.98|665.56|657.96|665.77|658.17|665.56|657.96|15
1653597410000|2022-05-26 20:36:50|665.55|657.95|665.58|657.98|665.58|657.98|665.55|657.95|9
1653597420000|2022-05-26 20:37:00|665.57|657.97|665.57|657.97|665.61|658.01|665.52|657.92|12
1653597430000|2022-05-26 20:37:10|665.56|657.96|666.16|658.56|666.16|658.56|665.49|657.89|16
1653597440000|2022-05-26 20:37:20|666.21|658.61|667.44|659.84|667.46|659.86|666.21|658.61|28
1653597450000|2022-05-26 20:37:30|667.46|659.86|666.92|659.32|667.46|659.86|666.83|659.23|23
1653597460000|2022-05-26 20:37:40|666.93|659.33|667.48|659.88|667.51|659.91|666.93|659.33|27
1653597470000|2022-05-26 20:37:50|667.53|659.93|667.51|659.91|667.6|660|667.51|659.91|8
1653597480000|2022-05-26 20:38:00|667.45|659.85|667.5|659.9|667.54|659.94|667.45|659.85|12
1653597490000|2022-05-26 20:38:10|667.55|659.95|667.38|659.78|667.55|659.95|667.38|659.78|10
1653597500000|2022-05-26 20:38:20|667.39|659.79|667.4|659.8|667.41|659.81|667.02|659.42|15
1653597510000|2022-05-26 20:38:30|667.41|659.81|667.32|659.72|667.43|659.83|667.25|659.65|15
1653597520000|2022-05-26 20:38:40|667.23|659.63|666.34|658.74|667.23|659.63|666.21|658.61|26
1653597530000|2022-05-26 20:38:50|666.33|658.73|666.37|658.77|666.37|658.77|666.33|658.73|9
1653597540000|2022-05-26 20:39:00|666.28|658.68|666.76|659.16|666.76|659.16|666.28|658.68|21
1653597550000|2022-05-26 20:39:10|666.79|659.19|666.77|659.17|666.79|659.19|666.76|659.16|13
1653597560000|2022-05-26 20:39:20|666.73|659.13|666.68|659.08|666.73|659.13|666.68|659.08|4
1653597570000|2022-05-26 20:39:30|666.67|659.07|666.63|659.03|666.72|659.12|666.63|659.03|10
1653597580000|2022-05-26 20:39:40|666.61|659.01|666.49|658.89|666.67|659.07|666.49|658.89|18
1653597590000|2022-05-26 20:39:50|666.51|658.91|666.43|658.83|666.55|658.95|666.43|658.83|13
1653597600000|2022-05-26 20:40:00|666.44|658.84|666.55|658.95|666.57|658.97|666.44|658.84|13
1653597610000|2022-05-26 20:40:10|666.54|658.94|666.53|658.93|666.6|659|666.52|658.92|17
1653597620000|2022-05-26 20:40:20|666.54|658.94|666.53|658.93|666.54|658.94|665.77|658.17|20
1653597630000|2022-05-26 20:40:30|666.54|658.94|666.58|658.98|666.73|659.13|666.53|658.93|7
1653597640000|2022-05-26 20:40:40|666.55|658.95|666.75|659.15|666.82|659.22|666.54|658.94|16
1653597650000|2022-05-26 20:40:50|666.88|659.28|667.04|659.44|667.32|659.72|666.88|659.28|18
1653597660000|2022-05-26 20:41:00|666.95|659.35|667.02|659.42|667.44|659.84|666.95|659.35|13
1653597670000|2022-05-26 20:41:10|667.01|659.41|667.06|659.46|667.06|659.46|666.96|659.36|5
1653597680000|2022-05-26 20:41:20|667.1|659.5|667.07|659.47|667.1|659.5|667.07|659.47|4
1653597690000|2022-05-26 20:41:30|667.08|659.48|667.12|659.52|667.12|659.52|667.08|659.48|6
1653597700000|2022-05-26 20:41:40|667.11|659.51|666.81|659.21|667.11|659.51|666.79|659.19|9
1653597710000|2022-05-26 20:41:50|666.82|659.22|666.81|659.21|666.89|659.29|666.81|659.21|19
1653597720000|2022-05-26 20:42:00|666.82|659.22|667.26|659.66|667.43|659.83|666.82|659.22|20
1653597730000|2022-05-26 20:42:10|667.27|659.67|667.31|659.71|667.32|659.72|667.27|659.67|15
1653597740000|2022-05-26 20:42:20|667.27|659.67|667.46|659.86|667.57|659.97|667.27|659.67|12
1653597750000|2022-05-26 20:42:30|667.47|659.87|667.11|659.51|667.53|659.93|667.11|659.51|17
1653597760000|2022-05-26 20:42:40|667.12|659.52|667.47|659.87|667.5|659.9|667.12|659.52|19
1653597770000|2022-05-26 20:42:50|667.46|659.86|667.22|659.62|667.47|659.87|667.1|659.5|14
1653597780000|2022-05-26 20:43:00|667.14|659.54|667.11|659.51|667.14|659.54|667.09|659.49|4
1653597790000|2022-05-26 20:43:10|667.1|659.5|667.46|659.86|667.47|659.87|667.1|659.5|11
1653597800000|2022-05-26 20:43:20|667.45|659.85|667.22|659.62|667.52|659.92|667.22|659.62|15
1653597810000|2022-05-26 20:43:30|667.23|659.63|667.52|659.92|667.6|660|667.22|659.62|15
1653597820000|2022-05-26 20:43:40|667.51|659.91|667.5|659.9|667.52|659.92|667.5|659.9|7
1653597830000|2022-05-26 20:43:50|667.51|659.91|667.51|659.91|667.51|659.91|667.51|659.91|1
1653597840000|2022-05-26 20:44:00|667.52|659.92|667.56|659.96|667.57|659.97|667.51|659.91|5
1653597850000|2022-05-26 20:44:10|667.57|659.97|667.57|659.97|667.57|659.97|667.54|659.94|4
1653597860000|2022-05-26 20:44:20|667.54|659.94|667.2|659.6|667.54|659.94|667.16|659.56|13
1653597870000|2022-05-26 20:44:30|667.19|659.59|667.2|659.6|667.2|659.6|667.19|659.59|2
1653597880000|2022-05-26 20:44:40|667.21|659.61|667.22|659.62|667.22|659.62|667.16|659.56|8
1653597890000|2022-05-26 20:44:50|667.17|659.57|667.18|659.58|667.18|659.58|667.17|659.57|2
1653597900000|2022-05-26 20:45:00|667.17|659.57|666.58|658.98|667.17|659.57|666.58|658.98|24
1653597910000|2022-05-26 20:45:10|666.41|658.81|667.24|659.64|667.37|659.77|666.41|658.81|24
1653597920000|2022-05-26 20:45:20|667.23|659.63|666.91|659.31|667.32|659.72|666.88|659.28|12
1653597930000|2022-05-26 20:45:30|666.94|659.34|666.86|659.26|666.94|659.34|666.86|659.26|3
1653597940000|2022-05-26 20:45:40|666.98|659.38|666.98|659.38|666.98|659.38|666.93|659.33|14
1653597950000|2022-05-26 20:45:50|666.97|659.37|666.83|659.23|666.98|659.38|666.83|659.23|15
1653597960000|2022-05-26 20:46:00|666.82|659.22|667.09|659.49|667.09|659.49|666.76|659.16|21
1653597970000|2022-05-26 20:46:10|667.26|659.66|667.34|659.74|667.37|659.77|667.26|659.66|13
1653597980000|2022-05-26 20:46:20|667.35|659.75|667.39|659.79|667.48|659.88|667.35|659.75|15
1653597990000|2022-05-26 20:46:30|667.38|659.78|667.36|659.76|667.39|659.79|667.35|659.75|11
1653598000000|2022-05-26 20:46:40|667.35|659.75|667.37|659.77|667.37|659.77|667.35|659.75|7
1653598010000|2022-05-26 20:46:50|667.38|659.78|667.57|659.97|667.58|659.98|667.34|659.74|14
1653598020000|2022-05-26 20:47:00|667.58|659.98|667.63|660.03|667.67|660.07|667.57|659.97|11
1653598030000|2022-05-26 20:47:10|667.66|660.06|667.99|660.39|668.44|660.84|667.66|660.06|27
1653598040000|2022-05-26 20:47:20|668|660.4|667.97|660.37|668.01|660.41|667.97|660.37|6
1653598050000|2022-05-26 20:47:30|667.77|660.17|667.73|660.13|667.77|660.17|667.73|660.13|8
1653598060000|2022-05-26 20:47:40|667.76|660.16|667.84|660.24|667.86|660.26|667.72|660.12|11
1653598070000|2022-05-26 20:47:50|667.83|660.23|667.84|660.24|667.84|660.24|667.83|660.23|2
1653598080000|2022-05-26 20:48:00|667.83|660.23|667.84|660.24|667.84|660.24|667.76|660.16|6
1653598090000|2022-05-26 20:48:10|667.88|660.28|667.32|659.72|667.88|660.28|667.28|659.68|10
1653598100000|2022-05-26 20:48:20|667.37|659.77|667.36|659.76|667.39|659.79|667.15|659.55|8
1653598110000|2022-05-26 20:48:30|667.35|659.75|667.31|659.71|667.36|659.76|667.31|659.71|5
1653598120000|2022-05-26 20:48:40|667.57|659.97|667.68|660.08|667.74|660.14|667.54|659.94|19
1653598130000|2022-05-26 20:48:50|667.67|660.07|667.36|659.76|667.68|660.08|667.36|659.76|21
1653598140000|2022-05-26 20:49:00|667.3|659.7|667.29|659.69|667.34|659.74|667.24|659.64|7
1653598150000|2022-05-26 20:49:10|667.33|659.73|667.56|659.96|667.67|660.07|667.29|659.69|16
1653598160000|2022-05-26 20:49:20|667.55|659.95|667.66|660.06|667.68|660.08|667.55|659.95|12
1653598170000|2022-05-26 20:49:30|667.65|660.05|667.83|660.23|667.86|660.26|667.65|660.05|13
1653598180000|2022-05-26 20:49:40|667.81|660.21|667.56|659.96|667.82|660.22|667.56|659.96|18
1653598190000|2022-05-26 20:49:50|667.55|659.95|667.56|659.96|667.57|659.97|667.55|659.95|6
1653598200000|2022-05-26 20:50:00|667.55|659.95|667.25|659.65|667.58|659.98|667.25|659.65|20
1653598210000|2022-05-26 20:50:10|667.24|659.64|667.17|659.57|667.24|659.64|667.16|659.56|10
1653598220000|2022-05-26 20:50:20|667.16|659.56|667.11|659.51|667.16|659.56|667.1|659.5|6
1653598230000|2022-05-26 20:50:30|667.12|659.52|666.85|659.25|667.12|659.52|666.8|659.2|27
1653598240000|2022-05-26 20:50:40|666.62|659.02|666.36|658.76|666.62|659.02|666.34|658.74|15
1653598250000|2022-05-26 20:50:50|666.35|658.75|666.1|658.5|666.37|658.77|666.1|658.5|11
1653598260000|2022-05-26 20:51:00|666.09|658.49|666.16|658.56|666.16|658.56|666.02|658.42|18
1653598270000|2022-05-26 20:51:10|666.1|658.5|665.93|658.33|666.1|658.5|665.93|658.33|17
1653598280000|2022-05-26 20:51:20|665.95|658.35|665.57|657.97|665.95|658.35|665.28|657.68|22
1653598290000|2022-05-26 20:51:30|665.6|658|665.42|657.82|665.67|658.07|665.42|657.82|19
1653598300000|2022-05-26 20:51:40|665.43|657.83|665.43|657.83|665.51|657.91|665.42|657.82|17
1653598310000|2022-05-26 20:51:50|665.42|657.82|665.4|657.8|665.45|657.85|665.4|657.8|13
1653598320000|2022-05-26 20:52:00|665.39|657.79|665.58|657.98|665.96|658.36|665.38|657.78|21
1653598330000|2022-05-26 20:52:10|666.1|658.5|666.4|658.8|666.4|658.8|666.1|658.5|15
1653598340000|2022-05-26 20:52:20|666.42|658.82|666.39|658.79|666.42|658.82|666.36|658.76|14
1653598350000|2022-05-26 20:52:30|666.38|658.78|666.38|658.78|666.39|658.79|666.38|658.78|3
1653598360000|2022-05-26 20:52:40|666.37|658.77|666.15|658.55|666.38|658.78|666.12|658.52|11
1653598370000|2022-05-26 20:52:50|666.16|658.56|666.33|658.73|666.33|658.73|666.14|658.54|13
1653598380000|2022-05-26 20:53:00|666.49|658.89|666.41|658.81|666.53|658.93|666.38|658.78|31
1653598390000|2022-05-26 20:53:10|666.43|658.83|666.11|658.51|666.43|658.83|666.1|658.5|19
1653598400000|2022-05-26 20:53:20|666.06|658.46|666.22|658.62|666.22|658.62|665.98|658.38|13
1653598410000|2022-05-26 20:53:30|666.41|658.81|666.35|658.75|666.43|658.83|666.33|658.73|10
1653598420000|2022-05-26 20:53:40|666.33|658.73|666.35|658.75|666.35|658.75|666.33|658.73|3
1653598430000|2022-05-26 20:53:50|666.33|658.73|666.41|658.81|666.42|658.82|666.33|658.73|9
1653598440000|2022-05-26 20:54:00|666.42|658.82|666.43|658.83|666.44|658.84|666.42|658.82|8
1653598450000|2022-05-26 20:54:10|666.42|658.82|666.19|658.59|666.5|658.9|666.19|658.59|18
1653598460000|2022-05-26 20:54:20|666.2|658.6|666.47|658.87|666.48|658.88|666.15|658.55|11
1653598470000|2022-05-26 20:54:30|666.44|658.84|666.12|658.52|666.44|658.84|666.07|658.47|10
1653598480000|2022-05-26 20:54:40|666.1|658.5|665.85|658.25|666.16|658.56|665.66|658.06|25
1653598490000|2022-05-26 20:54:50|665.87|658.27|666.32|658.72|666.32|658.72|665.68|658.08|11
1653598500000|2022-05-26 20:55:00|666.35|658.75|666.44|658.84|666.5|658.9|666.35|658.75|21
1653598510000|2022-05-26 20:55:10|666.45|658.85|666.49|658.89|666.51|658.91|666.43|658.83|17
1653598520000|2022-05-26 20:55:20|666.5|658.9|666.41|658.81|666.51|658.91|666.41|658.81|24
1653598530000|2022-05-26 20:55:30|666.39|658.79|666.29|658.69|666.41|658.81|666.29|658.69|16
1653598540000|2022-05-26 20:55:40|666.3|658.7|666.46|658.86|666.46|658.86|666.29|658.69|14
1653598550000|2022-05-26 20:55:50|666.45|658.85|666.4|658.8|666.46|658.86|666.4|658.8|15
1653598560000|2022-05-26 20:56:00|666.41|658.81|666.42|658.82|666.42|658.82|666.3|658.7|13
1653598570000|2022-05-26 20:56:10|666.43|658.83|666.49|658.89|666.5|658.9|666.32|658.72|22
1653598580000|2022-05-26 20:56:20|666.5|658.9|666.61|659.01|666.61|659.01|666.47|658.87|14
1653598590000|2022-05-26 20:56:30|666.6|659|666.59|658.99|666.61|659.01|666.56|658.96|13
1653598600000|2022-05-26 20:56:40|666.58|658.98|666.3|658.7|666.62|659.02|666.3|658.7|19
1653598610000|2022-05-26 20:56:50|666.29|658.69|666.46|658.86|666.52|658.92|666.26|658.66|16
1653598620000|2022-05-26 20:57:00|666.45|658.85|666.46|658.86|666.46|658.86|666.45|658.85|2
1653598630000|2022-05-26 20:57:10|666.45|658.85|666.28|658.68|666.48|658.88|666.28|658.68|10
1653598640000|2022-05-26 20:57:20|666.31|658.71|666.43|658.83|666.45|658.85|666.31|658.71|8
1653598650000|2022-05-26 20:57:30|666.42|658.82|666.22|658.62|666.47|658.87|666.22|658.62|12
1653598660000|2022-05-26 20:57:40|666.14|658.54|665.79|658.19|666.14|658.54|665.79|658.19|2
1653598670000|2022-05-26 20:57:50|665.8|658.2|665.86|658.26|665.94|658.34|665.64|658.04|15
1653598680000|2022-05-26 20:58:00|665.85|658.25|666.34|658.74|666.34|658.74|665.67|658.07|23
1653598690000|2022-05-26 20:58:10|666.36|658.76|666.57|658.97|666.59|658.99|666.35|658.75|16
1653598700000|2022-05-26 20:58:20|666.59|658.99|667.49|659.89|667.49|659.89|666.52|658.92|17
1653598710000|2022-05-26 20:58:30|667.5|659.9|667.03|659.43|667.51|659.91|666.99|659.39|15
1653598720000|2022-05-26 20:58:40|667.02|659.42|666.96|659.36|667.03|659.43|666.9|659.3|11
1653598730000|2022-05-26 20:58:50|666.95|659.35|666.35|658.75|666.95|659.35|666.34|658.74|14
1653598740000|2022-05-26 20:59:00|666.32|658.72|666.29|658.69|666.32|658.72|666.29|658.69|7
1653598750000|2022-05-26 20:59:10|666.28|658.68|666.12|658.52|666.28|658.68|666.11|658.51|18
1653598760000|2022-05-26 20:59:20|666.08|658.48|666.03|658.43|666.1|658.5|666.03|658.43|18
1653598770000|2022-05-26 20:59:30|665.97|658.37|666.11|658.51|666.14|658.54|665.96|658.36|21
1653598780000|2022-05-26 20:59:40|666.12|658.52|665.92|658.32|666.14|658.54|665.88|658.28|20
1653598790000|2022-05-26 20:59:50|665.91|658.31|665.73|658.13|665.93|658.33|665.73|658.13|14
1653598800000|2022-05-26 21:00:00|665.7|658.1|665.98|658.38|665.98|658.38|665.7|658.1|14
1653598810000|2022-05-26 21:00:10|665.91|658.31|665.99|658.39|666.02|658.42|665.74|658.14|21
1653598820000|2022-05-26 21:00:20|666|658.4|666.36|658.76|666.36|658.76|666|658.4|8
1653598830000|2022-05-26 21:00:30|666.35|658.75|666.44|658.84|666.51|658.91|666.34|658.74|20
1653598840000|2022-05-26 21:00:40|666.63|659.03|666.62|659.02|666.64|659.04|666.6|659|9
1653598850000|2022-05-26 21:00:50|666.57|658.97|666.59|658.99|666.73|659.13|666.57|658.97|15
1653598860000|2022-05-26 21:01:00|666.58|658.98|666.59|658.99|666.69|659.09|666.58|658.98|21
1653598870000|2022-05-26 21:01:10|666.6|659|666.6|659|666.6|659|666.6|659|1
1653598880000|2022-05-26 21:01:20|666.59|658.99|666.87|659.27|666.87|659.27|666.57|658.97|14
1653598900000|2022-05-26 21:01:40|666.86|659.26|667.39|659.79|667.39|659.79|666.85|659.25|7
1653598910000|2022-05-26 21:01:50|667.43|659.83|667.45|659.85|667.45|659.85|667.43|659.83|5
1653598920000|2022-05-26 21:02:00|667.44|659.84|667.08|659.48|667.45|659.85|667.03|659.43|14
1653598930000|2022-05-26 21:02:10|667.09|659.49|667.4|659.8|667.4|659.8|667.09|659.49|10
1653598940000|2022-05-26 21:02:20|667.42|659.82|667.46|659.86|667.47|659.87|667.42|659.82|7
1653598950000|2022-05-26 21:02:30|667.47|659.87|667.47|659.87|667.47|659.87|667.47|659.87|1
1653598960000|2022-05-26 21:02:40|667.46|659.86|667.45|659.85|667.47|659.87|667.45|659.85|3
1653598970000|2022-05-26 21:02:50|667.44|659.84|667.45|659.85|667.45|659.85|667.43|659.83|12
1653598980000|2022-05-26 21:03:00|667.42|659.82|667.41|659.81|667.43|659.83|667.41|659.81|3
1653598990000|2022-05-26 21:03:10|667.5|659.9|667.52|659.92|667.53|659.93|667.5|659.9|9
1653599000000|2022-05-26 21:03:20|667.59|659.99|667.59|659.99|667.61|660.01|667.57|659.97|5
1653599020000|2022-05-26 21:03:40|667.62|660.02|667.64|660.04|667.64|660.04|667.61|660.01|4
1653599030000|2022-05-26 21:03:50|667.63|660.03|667.63|660.03|667.63|660.03|667.63|660.03|1
1653599040000|2022-05-26 21:04:00|667.78|660.18|667.78|660.18|667.78|660.18|667.78|660.18|1
1653599060000|2022-05-26 21:04:20|667.79|660.19|667.79|660.19|667.79|660.19|667.79|660.19|1
1653599070000|2022-05-26 21:04:30|667.78|660.18|667.81|660.21|667.81|660.21|667.78|660.18|5
1653599080000|2022-05-26 21:04:40|667.8|660.2|667.82|660.22|667.82|660.22|667.8|660.2|2
1653599090000|2022-05-26 21:04:50|667.84|660.24|667.84|660.24|667.84|660.24|667.84|660.24|1
1653599100000|2022-05-26 21:05:00|667.85|660.25|667.82|660.22|667.85|660.25|667.82|660.22|2
1653599110000|2022-05-26 21:05:10|667.94|660.34|667.94|660.34|667.94|660.34|667.94|660.34|1
1653599120000|2022-05-26 21:05:20|667.93|660.33|667.91|660.31|667.94|660.34|667.91|660.31|3
1653599130000|2022-05-26 21:05:30|668.01|660.41|668.02|660.42|668.02|660.42|668.01|660.41|2
1653599140000|2022-05-26 21:05:40|668.04|660.44|668.53|660.93|668.53|660.93|668.02|660.42|24
1653599150000|2022-05-26 21:05:50|668.54|660.94|668.51|660.91|668.54|660.94|668.48|660.88|11
1653599160000|2022-05-26 21:06:00|668.52|660.92|670.25|662.65|670.26|662.66|668.52|660.92|30
1653599170000|2022-05-26 21:06:10|670.26|662.66|670.31|662.71|670.33|662.73|670.2|662.6|26
1653599180000|2022-05-26 21:06:20|670.34|662.74|670.56|662.96|670.68|663.08|670.2|662.6|19
1653599190000|2022-05-26 21:06:30|670.57|662.97|670.66|663.06|670.77|663.17|670.39|662.79|19
1653599200000|2022-05-26 21:06:40|670.67|663.07|670.84|663.24|670.88|663.28|670.64|663.04|17
1653599210000|2022-05-26 21:06:50|670.85|663.25|671.39|663.79|671.39|663.79|670.84|663.24|16
1653599220000|2022-05-26 21:07:00|671.38|663.78|671.38|663.78|671.39|663.79|671.37|663.77|5
1653599230000|2022-05-26 21:07:10|671.39|663.79|671.38|663.78|671.39|663.79|671.38|663.78|8
1653599240000|2022-05-26 21:07:20|671.39|663.79|671.3|663.7|671.43|663.83|671.3|663.7|14
1653599250000|2022-05-26 21:07:30|671.22|663.62|670.99|663.39|671.24|663.64|670.98|663.38|13
1653599260000|2022-05-26 21:07:40|671.14|663.54|670.97|663.37|671.14|663.54|670.97|663.37|12
1653599270000|2022-05-26 21:07:50|670.96|663.36|670.89|663.29|670.96|663.36|670.88|663.28|13
1653599280000|2022-05-26 21:08:00|670.88|663.28|670.78|663.18|670.88|663.28|670.73|663.13|11
1653599290000|2022-05-26 21:08:10|670.79|663.19|670.78|663.18|670.79|663.19|670.72|663.12|7
1653599300000|2022-05-26 21:08:20|670.77|663.17|670.71|663.11|670.77|663.17|670.7|663.1|10
1653599310000|2022-05-26 21:08:30|670.5|662.9|670.22|662.62|670.5|662.9|670.19|662.59|11
1653599320000|2022-05-26 21:08:40|670.23|662.63|670.51|662.91|670.66|663.06|670.23|662.63|14
1653599330000|2022-05-26 21:08:50|670.53|662.93|670.3|662.7|670.53|662.93|670.29|662.69|15
1653599340000|2022-05-26 21:09:00|670.29|662.69|670.52|662.92|670.52|662.92|670.17|662.57|12
1653599350000|2022-05-26 21:09:10|670.5|662.9|670.5|662.9|670.58|662.98|670.47|662.87|19
1653599360000|2022-05-26 21:09:20|670.49|662.89|670.62|663.02|670.67|663.07|670.49|662.89|14
1653599370000|2022-05-26 21:09:30|670.58|662.98|672.39|664.79|672.39|664.79|670.58|662.98|32
1653599380000|2022-05-26 21:09:40|672.4|664.8|673.29|665.69|673.32|665.72|672.38|664.78|24
1653599390000|2022-05-26 21:09:50|673.33|665.73|673.44|665.84|673.44|665.84|673.33|665.73|10
1653599400000|2022-05-26 21:10:00|673.53|665.93|673.95|666.35|674.15|666.55|673.45|665.85|11
1653599410000|2022-05-26 21:10:10|673.98|666.38|673.81|666.21|674.22|666.62|673.71|666.11|18
1653599420000|2022-05-26 21:10:20|674.12|666.52|673.82|666.22|674.12|666.52|673.81|666.21|3
1653599430000|2022-05-26 21:10:30|673.79|666.19|673.8|666.2|673.8|666.2|673.79|666.19|2
1653599440000|2022-05-26 21:10:40|674.04|666.44|674.06|666.46|674.06|666.46|674.04|666.44|5
1653599450000|2022-05-26 21:10:50|674.05|666.45|673.8|666.2|674.11|666.51|673.76|666.16|7
1653599460000|2022-05-26 21:11:00|673.84|666.24|673.81|666.21|673.85|666.25|673.81|666.21|9
1653599470000|2022-05-26 21:11:10|673.78|666.18|673.5|665.9|673.78|666.18|673.25|665.65|17
1653599480000|2022-05-26 21:11:20|673.51|665.91|673.49|665.89|673.54|665.94|673.47|665.87|10
1653599490000|2022-05-26 21:11:30|673.48|665.88|673.48|665.88|673.57|665.97|673.46|665.86|15
1653599500000|2022-05-26 21:11:40|673.53|665.93|673.52|665.92|673.53|665.93|673.52|665.92|2
1653599510000|2022-05-26 21:11:50|673.57|665.97|673.67|666.07|673.67|666.07|673.57|665.97|2
1653599520000|2022-05-26 21:12:00|673.7|666.1|673.58|665.98|673.89|666.29|673.58|665.98|13
1653599530000|2022-05-26 21:12:10|673.59|665.99|673.55|665.95|673.59|665.99|673.55|665.95|16
1653599540000|2022-05-26 21:12:20|673.54|665.94|673.54|665.94|673.57|665.97|673.54|665.94|12
1653599550000|2022-05-26 21:12:30|673.56|665.96|673.43|665.83|673.56|665.96|673.38|665.78|12
1653599560000|2022-05-26 21:12:40|673.42|665.82|673.32|665.72|673.43|665.83|673.32|665.72|7
1653599570000|2022-05-26 21:12:50|673.31|665.71|673.31|665.71|673.31|665.71|673.31|665.71|1
1653599580000|2022-05-26 21:13:00|673.28|665.68|673.28|665.68|673.28|665.68|673.28|665.68|1
1653599590000|2022-05-26 21:13:10|673.27|665.67|672.78|665.18|673.31|665.71|672.68|665.08|22
1653599600000|2022-05-26 21:13:20|672.5|664.9|673.68|666.08|673.68|666.08|672.4|664.8|29
1653599610000|2022-05-26 21:13:30|673.75|666.15|674.07|666.47|674.58|666.98|673.75|666.15|28
1653599620000|2022-05-26 21:13:40|673.98|666.38|673.35|665.75|673.98|666.38|673.35|665.75|26
1653599630000|2022-05-26 21:13:50|673.36|665.76|673.2|665.6|673.36|665.76|673.12|665.52|11
1653599640000|2022-05-26 21:14:00|673.21|665.61|673.12|665.52|673.23|665.63|673.12|665.52|10
1653599650000|2022-05-26 21:14:10|673.13|665.53|673.2|665.6|673.21|665.61|673.13|665.53|15
1653599660000|2022-05-26 21:14:20|673.19|665.59|673.16|665.56|673.19|665.59|673.15|665.55|13
1653599670000|2022-05-26 21:14:30|673.19|665.59|673.16|665.56|673.23|665.63|673.16|665.56|5
1653599680000|2022-05-26 21:14:40|673.14|665.54|673.15|665.55|673.15|665.55|673.14|665.54|4
1653599690000|2022-05-26 21:14:50|673.1|665.5|673.09|665.49|673.1|665.5|673.09|665.49|2
1653599700000|2022-05-26 21:15:00|673.1|665.5|673.07|665.47|673.1|665.5|673.07|665.47|3
1653599710000|2022-05-26 21:15:10|672.96|665.36|672.95|665.35|672.96|665.36|672.95|665.35|2
1653599720000|2022-05-26 21:15:20|673.02|665.42|673.04|665.44|673.09|665.49|673.02|665.42|10
1653599730000|2022-05-26 21:15:30|673.03|665.43|673.08|665.48|673.14|665.54|673|665.4|14
1653599740000|2022-05-26 21:15:40|673.09|665.49|673.09|665.49|673.1|665.5|673.09|665.49|3
1653599750000|2022-05-26 21:15:50|673.1|665.5|672.97|665.37|673.11|665.51|672.97|665.37|4
1653599760000|2022-05-26 21:16:00|673.01|665.41|672.98|665.38|673.01|665.41|672.96|665.36|13
1653599770000|2022-05-26 21:16:10|672.96|665.36|672.98|665.38|673|665.4|672.95|665.35|11
1653599780000|2022-05-26 21:16:20|672.95|665.35|672.98|665.38|673|665.4|672.95|665.35|9
1653599800000|2022-05-26 21:16:40|673.02|665.42|673.17|665.57|673.17|665.57|673.01|665.41|3
1653599820000|2022-05-26 21:17:00|673.04|665.44|673.04|665.44|673.09|665.49|673|665.4|9
1653599830000|2022-05-26 21:17:10|673|665.4|673.06|665.46|673.08|665.48|673|665.4|9
1653599840000|2022-05-26 21:17:20|673.05|665.45|673.15|665.55|673.16|665.56|673.05|665.45|6
1653599850000|2022-05-26 21:17:30|673.16|665.56|673.13|665.53|673.16|665.56|673.13|665.53|7
1653599860000|2022-05-26 21:17:40|673.14|665.54|673.12|665.52|673.14|665.54|673.12|665.52|9
1653599870000|2022-05-26 21:17:50|673.13|665.53|673.13|665.53|673.14|665.54|673.12|665.52|5
1653599880000|2022-05-26 21:18:00|673.06|665.46|673.08|665.48|673.09|665.49|673.03|665.43|5
1653599890000|2022-05-26 21:18:10|673.05|665.45|673.07|665.47|673.09|665.49|673.03|665.43|9
1653599900000|2022-05-26 21:18:20|673.01|665.41|673.13|665.53|673.13|665.53|673.01|665.41|7
1653599910000|2022-05-26 21:18:30|673.12|665.52|673.13|665.53|673.14|665.54|673.03|665.43|12
1653599920000|2022-05-26 21:18:40|673.14|665.54|673.13|665.53|673.14|665.54|673.12|665.52|13
1653599930000|2022-05-26 21:18:50|673.14|665.54|673.13|665.53|673.14|665.54|673.12|665.52|16
1653599940000|2022-05-26 21:19:00|673.12|665.52|672.92|665.32|673.14|665.54|672.91|665.31|12
1653599950000|2022-05-26 21:19:10|672.91|665.31|673.13|665.53|673.13|665.53|672.91|665.31|6
1653599960000|2022-05-26 21:19:20|673.14|665.54|673.55|665.95|673.55|665.95|673.13|665.53|17
1653599970000|2022-05-26 21:19:30|673.42|665.82|673.56|665.96|673.57|665.97|673.41|665.81|13
1653599980000|2022-05-26 21:19:40|673.59|665.99|673.55|665.95|673.65|666.05|673.49|665.89|12
1653599990000|2022-05-26 21:19:50|673.65|666.05|673.64|666.04|673.67|666.07|673.64|666.04|7
1653600000000|2022-05-26 21:20:00|673.62|666.02|673.77|666.17|673.77|666.17|673.61|666.01|3
1653600010000|2022-05-26 21:20:10|673.78|666.18|673.76|666.16|673.78|666.18|673.71|666.11|7
1653600020000|2022-05-26 21:20:20|673.75|666.15|673.79|666.19|673.81|666.21|673.75|666.15|8
1653600030000|2022-05-26 21:20:30|673.81|666.21|673.93|666.33|673.93|666.33|673.74|666.14|13
1653600040000|2022-05-26 21:20:40|673.89|666.29|673.73|666.13|673.89|666.29|673.71|666.11|6
1653600050000|2022-05-26 21:20:50|674.22|666.62|674.12|666.52|674.25|666.65|674.12|666.52|6
1653600060000|2022-05-26 21:21:00|674.15|666.55|673.99|666.39|674.15|666.55|673.99|666.39|2
1653600070000|2022-05-26 21:21:10|673.93|666.33|674|666.4|674|666.4|673.93|666.33|7
1653600080000|2022-05-26 21:21:20|673.94|666.34|674.16|666.56|674.16|666.56|673.94|666.34|4
1653600090000|2022-05-26 21:21:30|674.17|666.57|674.17|666.57|674.17|666.57|674.17|666.57|1
1653600100000|2022-05-26 21:21:40|674.16|666.56|674.11|666.51|674.16|666.56|674|666.4|15
1653600110000|2022-05-26 21:21:50|674.12|666.52|673.89|666.29|674.12|666.52|673.89|666.29|13
1653600120000|2022-05-26 21:22:00|673.96|666.36|673.89|666.29|674.06|666.46|673.86|666.26|10
1653600130000|2022-05-26 21:22:10|673.9|666.3|673.9|666.3|673.9|666.3|673.89|666.29|3
1653600140000|2022-05-26 21:22:20|673.91|666.31|673.96|666.36|673.96|666.36|673.91|666.31|4
1653600160000|2022-05-26 21:22:40|673.97|666.37|673.93|666.33|673.98|666.38|673.93|666.33|4
1653600180000|2022-05-26 21:23:00|674.04|666.44|674.04|666.44|674.04|666.44|674.04|666.44|1
1653600190000|2022-05-26 21:23:10|674.05|666.45|674.02|666.42|674.05|666.45|674.02|666.42|2
1653600200000|2022-05-26 21:23:20|674.05|666.45|674.05|666.45|674.05|666.45|674.05|666.45|1
1653600220000|2022-05-26 21:23:40|673.92|666.32|673.92|666.32|673.92|666.32|673.92|666.32|1
1653600240000|2022-05-26 21:24:00|673.96|666.36|673.95|666.35|674.05|666.45|673.93|666.33|9
1653600260000|2022-05-26 21:24:20|673.94|666.34|673.93|666.33|673.95|666.35|673.93|666.33|4
1653600270000|2022-05-26 21:24:30|674|666.4|673.96|666.36|674|666.4|673.93|666.33|3
1653600280000|2022-05-26 21:24:40|673.97|666.37|673.94|666.34|673.97|666.37|673.94|666.34|2
1653600290000|2022-05-26 21:24:50|673.93|666.33|673.93|666.33|673.93|666.33|673.93|666.33|1
1653600300000|2022-05-26 21:25:00|673.94|666.34|673.99|666.39|673.99|666.39|673.94|666.34|2
1653600310000|2022-05-26 21:25:10|673.96|666.36|673.98|666.38|674|666.4|673.93|666.33|5
1653600320000|2022-05-26 21:25:20|673.97|666.37|673.94|666.34|674|666.4|673.9|666.3|10
1653600330000|2022-05-26 21:25:30|673.9|666.3|673.89|666.29|673.9|666.3|673.89|666.29|2
1653600340000|2022-05-26 21:25:40|673.87|666.27|673.86|666.26|673.87|666.27|673.86|666.26|2
1653600350000|2022-05-26 21:25:50|673.87|666.27|673.78|666.18|673.87|666.27|673.78|666.18|6
1653600360000|2022-05-26 21:26:00|673.8|666.2|673.73|666.13|673.81|666.21|673.73|666.13|6
1653600370000|2022-05-26 21:26:10|673.7|666.1|673.7|666.1|673.7|666.1|673.7|666.1|1
1653600380000|2022-05-26 21:26:20|673.71|666.11|673.7|666.1|673.78|666.18|673.7|666.1|7
1653600390000|2022-05-26 21:26:30|673.69|666.09|673.3|665.7|673.69|666.09|673.26|665.66|13
1653600400000|2022-05-26 21:26:40|673.29|665.69|673.12|665.52|673.29|665.69|673.12|665.52|12
1653600410000|2022-05-26 21:26:50|673.16|665.56|673.1|665.5|673.2|665.6|673.09|665.49|11
1653600420000|2022-05-26 21:27:00|673.16|665.56|673.09|665.49|673.16|665.56|673.09|665.49|17
1653600430000|2022-05-26 21:27:10|673.15|665.55|673.09|665.49|673.15|665.55|673.09|665.49|13
1653600440000|2022-05-26 21:27:20|673.11|665.51|673.11|665.51|673.11|665.51|673.08|665.48|6
1653600450000|2022-05-26 21:27:30|673.08|665.48|673.09|665.49|673.11|665.51|673.08|665.48|7
1653600460000|2022-05-26 21:27:40|673.1|665.5|673.1|665.5|673.1|665.5|673.09|665.49|3
1653600480000|2022-05-26 21:28:00|673.13|665.53|673.13|665.53|673.14|665.54|673.13|665.53|3
1653600490000|2022-05-26 21:28:10|673.16|665.56|673.12|665.52|673.16|665.56|673.12|665.52|3
1653600500000|2022-05-26 21:28:20|673.1|665.5|672.95|665.35|673.11|665.51|672.93|665.33|15
1653600510000|2022-05-26 21:28:30|672.94|665.34|672.88|665.28|672.96|665.36|672.88|665.28|14
1653600520000|2022-05-26 21:28:40|672.89|665.29|672.91|665.31|672.96|665.36|672.88|665.28|17
1653600530000|2022-05-26 21:28:50|672.9|665.3|672.73|665.13|672.93|665.33|672.73|665.13|22
1653600540000|2022-05-26 21:29:00|672.74|665.14|672.23|664.63|672.74|665.14|672.23|664.63|27
1653600550000|2022-05-26 21:29:10|672.22|664.62|672.12|664.52|672.23|664.63|672.12|664.52|13
1653600560000|2022-05-26 21:29:20|671.85|664.25|671.7|664.1|672.07|664.47|671.57|663.97|26
1653600570000|2022-05-26 21:29:30|671.69|664.09|671.67|664.07|671.7|664.1|671.67|664.07|10
1653600580000|2022-05-26 21:29:40|671.71|664.11|671.69|664.09|671.71|664.11|671.68|664.08|4
1653600590000|2022-05-26 21:29:50|671.68|664.08|671.69|664.09|671.71|664.11|671.68|664.08|5
1653600600000|2022-05-26 21:30:00|671.68|664.08|671.36|663.76|671.68|664.08|671.36|663.76|11
1653600610000|2022-05-26 21:30:10|671.37|663.77|671.35|663.75|671.39|663.79|671.27|663.67|10
1653600620000|2022-05-26 21:30:20|671.31|663.71|671.22|663.62|671.34|663.74|671.14|663.54|8
1653600640000|2022-05-26 21:30:40|671.21|663.61|671.23|663.63|671.23|663.63|671.21|663.61|3
1653600650000|2022-05-26 21:30:50|671.24|663.64|671.24|663.64|671.24|663.64|671.24|663.64|1
1653600660000|2022-05-26 21:31:00|671.17|663.57|671.11|663.51|671.17|663.57|671.1|663.5|3
1653600670000|2022-05-26 21:31:10|671.1|663.5|671.13|663.53|671.13|663.53|671.1|663.5|3
1653600690000|2022-05-26 21:31:30|671.16|663.56|671.16|663.56|671.21|663.61|671.16|663.56|3
1653600700000|2022-05-26 21:31:40|670.95|663.35|670.95|663.35|670.95|663.35|670.94|663.34|3
1653600710000|2022-05-26 21:31:50|670.88|663.28|670.87|663.27|670.88|663.28|670.85|663.25|4
1653600720000|2022-05-26 21:32:00|670.88|663.28|671.02|663.42|671.07|663.47|670.87|663.27|11
1653600730000|2022-05-26 21:32:10|671.03|663.43|671.02|663.42|671.03|663.43|671.02|663.42|4
1653600740000|2022-05-26 21:32:20|671.03|663.43|670.94|663.34|671.08|663.48|670.92|663.32|10
1653600750000|2022-05-26 21:32:30|670.97|663.37|670.97|663.37|670.97|663.37|670.97|663.37|1
1653600760000|2022-05-26 21:32:40|670.98|663.38|671|663.4|671|663.4|670.98|663.38|2
1653600770000|2022-05-26 21:32:50|671.03|663.43|670.75|663.15|671.03|663.43|670.73|663.13|6
1653600780000|2022-05-26 21:33:00|670.74|663.14|670.73|663.13|670.78|663.18|670.73|663.13|7
1653600790000|2022-05-26 21:33:10|671|663.4|670.68|663.08|671|663.4|670.68|663.08|9
1653600800000|2022-05-26 21:33:20|670.69|663.09|670.71|663.11|670.71|663.11|670.69|663.09|3
1653600810000|2022-05-26 21:33:30|670.7|663.1|671.05|663.45|671.05|663.45|670.7|663.1|9
1653600820000|2022-05-26 21:33:40|671.07|663.47|671.07|663.47|671.08|663.48|671.07|663.47|5
1653600830000|2022-05-26 21:33:50|671.08|663.48|671.08|663.48|671.08|663.48|671.07|663.47|7
1653600840000|2022-05-26 21:34:00|671.11|663.51|671.07|663.47|671.13|663.53|671.07|663.47|3
1653600850000|2022-05-26 21:34:10|671|663.4|670.97|663.37|671|663.4|670.97|663.37|2
1653600860000|2022-05-26 21:34:20|670.96|663.36|670.93|663.33|670.97|663.37|670.84|663.24|11
1653600870000|2022-05-26 21:34:30|671.02|663.42|671.05|663.45|671.05|663.45|670.83|663.23|5
1653600890000|2022-05-26 21:34:50|671|663.4|670.92|663.32|671|663.4|670.88|663.28|4
1653600910000|2022-05-26 21:35:10|671.12|663.52|671.01|663.41|671.12|663.52|671.01|663.41|2
1653600930000|2022-05-26 21:35:30|670.99|663.39|670.97|663.37|671|663.4|670.97|663.37|3
1653600940000|2022-05-26 21:35:40|671.11|663.51|671|663.4|671.11|663.51|670.99|663.39|6
1653600950000|2022-05-26 21:35:50|670.89|663.29|671|663.4|671|663.4|670.89|663.29|2
1653600960000|2022-05-26 21:36:00|670.98|663.38|671.01|663.41|671.12|663.52|670.97|663.37|14
1653600970000|2022-05-26 21:36:10|670.99|663.39|671.01|663.41|671.01|663.41|670.99|663.39|5
1653600980000|2022-05-26 21:36:20|671.06|663.46|670.99|663.39|671.09|663.49|670.98|663.38|6
1653600990000|2022-05-26 21:36:30|670.98|663.38|670.98|663.38|671.08|663.48|670.98|663.38|5
1653601000000|2022-05-26 21:36:40|670.96|663.36|670.98|663.38|670.98|663.38|670.96|663.36|3
1653601010000|2022-05-26 21:36:50|670.99|663.39|671.4|663.8|671.4|663.8|670.97|663.37|9
1653601020000|2022-05-26 21:37:00|671.39|663.79|671.51|663.91|671.6|664|671.39|663.79|15
1653601030000|2022-05-26 21:37:10|671.57|663.97|671.8|664.2|671.83|664.23|671.51|663.91|13
1653601040000|2022-05-26 21:37:20|671.79|664.19|671.62|664.02|671.8|664.2|671.62|664.02|17
1653601050000|2022-05-26 21:37:30|671.63|664.03|671.26|663.66|671.63|664.03|671.22|663.62|11
1653601060000|2022-05-26 21:37:40|671.27|663.67|671.21|663.61|671.28|663.68|671.11|663.51|17
1653601070000|2022-05-26 21:37:50|671.23|663.63|671.02|663.42|671.23|663.63|671.02|663.42|14
1653601080000|2022-05-26 21:38:00|671.16|663.56|671.13|663.53|671.18|663.58|671.11|663.51|15
1653601090000|2022-05-26 21:38:10|671.14|663.54|671.13|663.53|671.14|663.54|671.13|663.53|2
1653601100000|2022-05-26 21:38:20|671.14|663.54|671.14|663.54|671.15|663.55|671.13|663.53|5
1653601110000|2022-05-26 21:38:30|671.15|663.55|671.27|663.67|671.27|663.67|671.13|663.53|10
1653601120000|2022-05-26 21:38:40|671.28|663.68|671.26|663.66|671.28|663.68|671.26|663.66|2
1653601140000|2022-05-26 21:39:00|671.27|663.67|671.15|663.55|671.27|663.67|671.15|663.55|2
1653601150000|2022-05-26 21:39:10|671.13|663.53|671.11|663.51|671.16|663.56|671.11|663.51|3
1653601160000|2022-05-26 21:39:20|671.12|663.52|671.12|663.52|671.12|663.52|671.12|663.52|1
1653601180000|2022-05-26 21:39:40|671.09|663.49|671.15|663.55|671.15|663.55|671.09|663.49|5
1653601190000|2022-05-26 21:39:50|671.14|663.54|671.15|663.55|671.15|663.55|671.14|663.54|2
1653601200000|2022-05-26 21:40:00|671.14|663.54|671.11|663.51|671.25|663.65|671.1|663.5|4
1653601210000|2022-05-26 21:40:10|671.17|663.57|671.26|663.66|671.26|663.66|671.17|663.57|3
1653601220000|2022-05-26 21:40:20|671.27|663.67|671.2|663.6|671.3|663.7|671.06|663.46|7
1653601230000|2022-05-26 21:40:30|671.19|663.59|671.49|663.89|671.51|663.91|671.06|663.46|17
1653601240000|2022-05-26 21:40:40|671.48|663.88|671.54|663.94|671.55|663.95|671.48|663.88|11
1653601250000|2022-05-26 21:40:50|671.55|663.95|671.53|663.93|671.55|663.95|671.53|663.93|5
1653601260000|2022-05-26 21:41:00|671.52|663.92|671.61|664.01|671.63|664.03|671.52|663.92|4
1653601270000|2022-05-26 21:41:10|671.62|664.02|671.66|664.06|671.75|664.15|671.62|664.02|9
1653601280000|2022-05-26 21:41:20|671.67|664.07|671.63|664.03|671.67|664.07|671.61|664.01|7
1653601290000|2022-05-26 21:41:30|671.66|664.06|671.61|664.01|671.77|664.17|671.6|664|10
1653601300000|2022-05-26 21:41:40|671.6|664|671.55|663.95|671.6|664|671.55|663.95|2
1653601310000|2022-05-26 21:41:50|671.67|664.07|671.68|664.08|671.68|664.08|671.67|664.07|2
1653601320000|2022-05-26 21:42:00|671.69|664.09|671.79|664.19|671.81|664.21|671.69|664.09|10
1653601330000|2022-05-26 21:42:10|671.8|664.2|671.81|664.21|671.82|664.22|671.8|664.2|6
1653601340000|2022-05-26 21:42:20|671.8|664.2|671.84|664.24|671.84|664.24|671.8|664.2|4
1653601350000|2022-05-26 21:42:30|671.78|664.18|671.82|664.22|671.86|664.26|671.78|664.18|8
1653601360000|2022-05-26 21:42:40|671.92|664.32|671.84|664.24|671.95|664.35|671.84|664.24|9
1653601370000|2022-05-26 21:42:50|671.83|664.23|671.96|664.36|671.98|664.38|671.83|664.23|7
1653601380000|2022-05-26 21:43:00|671.97|664.37|671.97|664.37|671.98|664.38|671.88|664.28|12
1653601390000|2022-05-26 21:43:10|671.96|664.36|671.95|664.35|671.98|664.38|671.94|664.34|7
1653601400000|2022-05-26 21:43:20|671.96|664.36|671.98|664.38|672.03|664.43|671.96|664.36|14
1653601410000|2022-05-26 21:43:30|671.96|664.36|672|664.4|672.01|664.41|671.95|664.35|14
1653601420000|2022-05-26 21:43:40|672.01|664.41|671.96|664.36|672.01|664.41|671.96|664.36|7
1653601430000|2022-05-26 21:43:50|671.95|664.35|671.81|664.21|671.95|664.35|671.79|664.19|11
1653601440000|2022-05-26 21:44:00|671.82|664.22|671.94|664.34|672|664.4|671.81|664.21|12
1653601450000|2022-05-26 21:44:10|671.96|664.36|671.96|664.36|671.97|664.37|671.95|664.35|7
1653601460000|2022-05-26 21:44:20|671.97|664.37|671.91|664.31|671.97|664.37|671.91|664.31|7
1653601470000|2022-05-26 21:44:30|671.9|664.3|671.85|664.25|671.92|664.32|671.77|664.17|20
1653601480000|2022-05-26 21:44:40|671.84|664.24|671.14|663.54|671.87|664.27|671.14|663.54|28
1653601490000|2022-05-26 21:44:50|671.13|663.53|671.08|663.48|671.17|663.57|671.08|663.48|22
1653601500000|2022-05-26 21:45:00|671.1|663.5|671.05|663.45|671.15|663.55|671.05|663.45|20
1653601510000|2022-05-26 21:45:10|671.04|663.44|671.02|663.42|671.13|663.53|670.99|663.39|19
1653601520000|2022-05-26 21:45:20|671.01|663.41|671.07|663.47|671.11|663.51|671|663.4|15
1653601530000|2022-05-26 21:45:30|671.06|663.46|671.09|663.49|671.09|663.49|671.06|663.46|9
1653601540000|2022-05-26 21:45:40|671.05|663.45|670.95|663.35|671.08|663.48|670.89|663.29|18
1653601550000|2022-05-26 21:45:50|670.93|663.33|670.76|663.16|670.99|663.39|670.76|663.16|8
1653601560000|2022-05-26 21:46:00|670.79|663.19|670.74|663.14|670.93|663.33|670.74|663.14|8
1653601570000|2022-05-26 21:46:10|670.73|663.13|670.21|662.61|670.78|663.18|670.21|662.61|19
1653601580000|2022-05-26 21:46:20|670.2|662.6|670.08|662.48|670.2|662.6|670.06|662.46|15
1653601590000|2022-05-26 21:46:30|670.12|662.52|669.69|662.09|670.12|662.52|669.69|662.09|14
1653601600000|2022-05-26 21:46:40|669.7|662.1|669.68|662.08|669.75|662.15|669.68|662.08|8
1653601610000|2022-05-26 21:46:50|669.69|662.09|669.94|662.34|670|662.4|669.69|662.09|13
1653601620000|2022-05-26 21:47:00|669.95|662.35|669.84|662.24|669.95|662.35|669.84|662.24|13
1653601630000|2022-05-26 21:47:10|669.86|662.26|669.98|662.38|669.98|662.38|669.83|662.23|11
1653601640000|2022-05-26 21:47:20|669.99|662.39|669.96|662.36|669.99|662.39|669.83|662.23|15
1653601650000|2022-05-26 21:47:30|669.95|662.35|669.76|662.16|669.96|662.36|669.76|662.16|15
1653601660000|2022-05-26 21:47:40|669.78|662.18|669.8|662.2|669.81|662.21|669.75|662.15|14
1653601670000|2022-05-26 21:47:50|669.81|662.21|669.66|662.06|669.87|662.27|669.64|662.04|14
1653601680000|2022-05-26 21:48:00|669.65|662.05|669.54|661.94|669.66|662.06|669.54|661.94|14
1653601690000|2022-05-26 21:48:10|669.55|661.95|669.67|662.07|669.88|662.28|669.55|661.95|15
1653601700000|2022-05-26 21:48:20|669.87|662.27|669.87|662.27|669.87|662.27|669.87|662.27|1
1653601710000|2022-05-26 21:48:30|669.89|662.29|669.9|662.3|669.92|662.32|669.84|662.24|10
1653601720000|2022-05-26 21:48:40|669.89|662.29|669.91|662.31|669.91|662.31|669.89|662.29|2
1653601730000|2022-05-26 21:48:50|669.89|662.29|670.02|662.42|670.02|662.42|669.89|662.29|10
1653601740000|2022-05-26 21:49:00|670.05|662.45|670.05|662.45|670.17|662.57|670.05|662.45|5
1653601750000|2022-05-26 21:49:10|670|662.4|670.07|662.47|670.07|662.47|669.99|662.39|9
1653601760000|2022-05-26 21:49:20|670.05|662.45|670.16|662.56|670.17|662.57|669.99|662.39|11
1653601770000|2022-05-26 21:49:30|670.15|662.55|670.08|662.48|670.43|662.83|669.99|662.39|19
1653601780000|2022-05-26 21:49:40|669.98|662.38|669.8|662.2|669.99|662.39|669.8|662.2|9
1653601790000|2022-05-26 21:49:50|669.78|662.18|669.89|662.29|669.89|662.29|669.78|662.18|15
1653601800000|2022-05-26 21:50:00|669.88|662.28|669.83|662.23|669.9|662.3|669.82|662.22|9
1653601810000|2022-05-26 21:50:10|669.84|662.24|669.99|662.39|670.02|662.42|669.83|662.23|7
1653601820000|2022-05-26 21:50:20|670|662.4|670.01|662.41|670.01|662.41|669.97|662.37|7
1653601830000|2022-05-26 21:50:30|670|662.4|670.03|662.43|670.03|662.43|669.99|662.39|7
1653601840000|2022-05-26 21:50:40|670.04|662.44|669.93|662.33|670.08|662.48|669.93|662.33|7
1653601850000|2022-05-26 21:50:50|669.92|662.32|669.92|662.32|669.92|662.32|669.92|662.32|1
1653601860000|2022-05-26 21:51:00|669.93|662.33|670|662.4|670|662.4|669.93|662.33|6
1653601870000|2022-05-26 21:51:10|669.94|662.34|670.02|662.42|670.06|662.46|669.94|662.34|9
1653601880000|2022-05-26 21:51:20|670.01|662.41|670.02|662.42|670.02|662.42|670.01|662.41|8
1653601890000|2022-05-26 21:51:30|670.28|662.68|670.47|662.87|670.47|662.87|670.28|662.68|11
1653601900000|2022-05-26 21:51:40|670.48|662.88|670.58|662.98|670.58|662.98|670.48|662.88|8
1653601910000|2022-05-26 21:51:50|670.59|662.99|670.51|662.91|670.6|663|670.51|662.91|13
1653601920000|2022-05-26 21:52:00|670.52|662.92|670.45|662.85|670.56|662.96|670.45|662.85|9
1653601930000|2022-05-26 21:52:10|670.47|662.87|670.61|663.01|670.61|663.01|670.47|662.87|4
1653601940000|2022-05-26 21:52:20|670.62|663.02|670.68|663.08|670.68|663.08|670.6|663|8
1653601950000|2022-05-26 21:52:30|670.66|663.06|670.69|663.09|670.71|663.11|670.66|663.06|6
1653601960000|2022-05-26 21:52:40|670.7|663.1|670.63|663.03|670.7|663.1|670.61|663.01|20
1653601970000|2022-05-26 21:52:50|670.61|663.01|670.6|663|670.62|663.02|670.6|663|6
1653601980000|2022-05-26 21:53:00|670.61|663.01|670.79|663.19|670.79|663.19|670.6|663|7
1653601990000|2022-05-26 21:53:10|670.77|663.17|670.76|663.16|670.77|663.17|670.65|663.05|9
1653602000000|2022-05-26 21:53:20|670.72|663.12|670.68|663.08|670.76|663.16|670.68|663.08|8
1653602010000|2022-05-26 21:53:30|670.69|663.09|670.51|662.91|670.69|663.09|670.49|662.89|10
1653602020000|2022-05-26 21:53:40|670.52|662.92|670.61|663.01|670.61|663.01|670.52|662.92|10
1653602030000|2022-05-26 21:53:50|670.67|663.07|670.6|663|670.69|663.09|670.58|662.98|11
1653602040000|2022-05-26 21:54:00|670.61|663.01|670.65|663.05|670.68|663.08|670.61|663.01|10
1653602050000|2022-05-26 21:54:10|670.66|663.06|670.62|663.02|670.66|663.06|670.62|663.02|5
1653602060000|2022-05-26 21:54:20|670.63|663.03|670.63|663.03|670.63|663.03|670.62|663.02|3
1653602070000|2022-05-26 21:54:30|670.64|663.04|670.51|662.91|670.65|663.05|670.5|662.9|9
1653602080000|2022-05-26 21:54:40|670.57|662.97|670.73|663.13|670.73|663.13|670.57|662.97|9
1653602090000|2022-05-26 21:54:50|670.74|663.14|670.75|663.15|670.75|663.15|670.74|663.14|6
1653602100000|2022-05-26 21:55:00|670.67|663.07|670.67|663.07|670.67|663.07|670.64|663.04|4
1653602110000|2022-05-26 21:55:10|670.73|663.13|670.67|663.07|670.73|663.13|670.67|663.07|6
1653602120000|2022-05-26 21:55:20|670.65|663.05|670.48|662.88|670.69|663.09|670.48|662.88|11
1653602130000|2022-05-26 21:55:30|670.47|662.87|670.29|662.69|670.47|662.87|670.28|662.68|17
1653602140000|2022-05-26 21:55:40|670.35|662.75|669.96|662.36|670.35|662.75|669.89|662.29|23
1653602150000|2022-05-26 21:55:50|669.97|662.37|670.16|662.56|670.17|662.57|669.97|662.37|17
1653602160000|2022-05-26 21:56:00|670.17|662.57|670.23|662.63|670.23|662.63|670.17|662.57|2
1653602170000|2022-05-26 21:56:10|670.22|662.62|670.06|662.46|670.23|662.63|670.06|662.46|7
1653602180000|2022-05-26 21:56:20|670.03|662.43|670.01|662.41|670.03|662.43|670|662.4|3
1653602190000|2022-05-26 21:56:30|670.05|662.45|670.05|662.45|670.05|662.45|669.97|662.37|14
1653602200000|2022-05-26 21:56:40|670.03|662.43|670.08|662.48|670.08|662.48|670.03|662.43|8
1653602210000|2022-05-26 21:56:50|670.07|662.47|669.94|662.34|670.07|662.47|669.94|662.34|8
1653602220000|2022-05-26 21:57:00|669.89|662.29|669.89|662.29|669.89|662.29|669.89|662.29|1
1653602230000|2022-05-26 21:57:10|669.88|662.28|669.87|662.27|669.88|662.28|669.87|662.27|2
1653602240000|2022-05-26 21:57:20|669.81|662.21|669.81|662.21|669.81|662.21|669.81|662.21|1
1653602250000|2022-05-26 21:57:30|669.8|662.2|669.83|662.23|669.83|662.23|669.8|662.2|3
1653602260000|2022-05-26 21:57:40|669.82|662.22|669.83|662.23|669.83|662.23|669.82|662.22|2
1653602270000|2022-05-26 21:57:50|669.82|662.22|669.83|662.23|669.83|662.23|669.82|662.22|2
1653602290000|2022-05-26 21:58:10|669.8|662.2|670.18|662.58|670.34|662.74|669.8|662.2|12
1653602300000|2022-05-26 21:58:20|670.17|662.57|670.58|662.98|670.58|662.98|669.9|662.3|22
1653602310000|2022-05-26 21:58:30|670.56|662.96|671.46|663.86|671.5|663.9|670.29|662.69|26
1653602320000|2022-05-26 21:58:40|671.42|663.82|671.53|663.93|671.55|663.95|671.42|663.82|21
1653602330000|2022-05-26 21:58:50|671.52|663.92|671.4|663.8|671.52|663.92|671.4|663.8|20
1653602340000|2022-05-26 21:59:00|671.36|663.76|671.37|663.77|671.4|663.8|671.35|663.75|8
1653602350000|2022-05-26 21:59:10|671.35|663.75|671.55|663.95|671.56|663.96|671.35|663.75|12
1653602360000|2022-05-26 21:59:20|671.54|663.94|672.32|664.72|672.32|664.72|671.54|663.94|19
1653602370000|2022-05-26 21:59:30|672.35|664.75|672.39|664.79|672.48|664.88|672.35|664.75|13
1653602380000|2022-05-26 21:59:40|672.38|664.78|672.46|664.86|672.46|664.86|672.37|664.77|13
1653602390000|2022-05-26 21:59:50|672.47|664.87|672.42|664.82|672.47|664.87|672.41|664.81|7
1653602400000|2022-05-26 22:00:00|672.41|664.81|672.87|665.27|672.87|665.27|672.39|664.79|12
1653602410000|2022-05-26 22:00:10|672.88|665.28|672.77|665.17|672.9|665.3|672.77|665.17|25
1653602420000|2022-05-26 22:00:20|672.84|665.24|672.11|664.51|672.85|665.25|672.09|664.49|22
1653602430000|2022-05-26 22:00:30|672.06|664.46|671.8|664.2|672.16|664.56|671.78|664.18|12
1653602440000|2022-05-26 22:00:40|671.84|664.24|671.14|663.54|671.84|664.24|671.14|663.54|16
1653602450000|2022-05-26 22:00:50|671.1|663.5|671.03|663.43|671.14|663.54|671.03|663.43|13
1653602460000|2022-05-26 22:01:00|671.06|663.46|670.71|663.11|671.06|663.46|670.7|663.1|19
1653602470000|2022-05-26 22:01:10|670.72|663.12|670.76|663.16|670.76|663.16|670.7|663.1|11
1653602480000|2022-05-26 22:01:20|670.75|663.15|670.72|663.12|670.75|663.15|670.72|663.12|4
1653602490000|2022-05-26 22:01:30|670.75|663.15|670.93|663.33|670.95|663.35|670.72|663.12|9
1653602500000|2022-05-26 22:01:40|670.95|663.35|671.09|663.49|671.12|663.52|670.94|663.34|12
1653602510000|2022-05-26 22:01:50|671.03|663.43|670.91|663.31|671.07|663.47|670.91|663.31|15
1653602520000|2022-05-26 22:02:00|670.9|663.3|670.9|663.3|670.91|663.31|670.89|663.29|4
1653602530000|2022-05-26 22:02:10|670.91|663.31|670.83|663.23|670.92|663.32|670.83|663.23|7
1653602540000|2022-05-26 22:02:20|670.81|663.21|670.8|663.2|670.97|663.37|670.8|663.2|4
1653602550000|2022-05-26 22:02:30|670.81|663.21|671.35|663.75|671.42|663.82|670.81|663.21|20
1653602560000|2022-05-26 22:02:40|671.54|663.94|671.45|663.85|671.6|664|671.4|663.8|6
1653602570000|2022-05-26 22:02:50|671.44|663.84|671.42|663.82|671.59|663.99|671.42|663.82|9
1653602580000|2022-05-26 22:03:00|671.47|663.87|671.44|663.84|671.48|663.88|671.42|663.82|15
1653602590000|2022-05-26 22:03:10|671.47|663.87|671.5|663.9|671.5|663.9|671.47|663.87|5
1653602600000|2022-05-26 22:03:20|671.49|663.89|671.54|663.94|671.54|663.94|671.49|663.89|3
1653602610000|2022-05-26 22:03:30|671.51|663.91|671.55|663.95|671.56|663.96|671.51|663.91|13
1653602620000|2022-05-26 22:03:40|671.77|664.17|672.37|664.77|672.44|664.84|671.77|664.17|21
1653602630000|2022-05-26 22:03:50|672.36|664.76|672.23|664.63|672.4|664.8|672.23|664.63|19
1653602640000|2022-05-26 22:04:00|672.22|664.62|672.53|664.93|672.63|665.03|672.21|664.61|18
1653602650000|2022-05-26 22:04:10|672.54|664.94|672.53|664.93|672.55|664.95|672.52|664.92|12
1653602660000|2022-05-26 22:04:20|672.54|664.94|672.67|665.07|672.69|665.09|672.54|664.94|14
1653602670000|2022-05-26 22:04:30|672.66|665.06|672.22|664.62|672.68|665.08|672.03|664.43|21
1653602680000|2022-05-26 22:04:40|672.21|664.61|672.19|664.59|672.21|664.61|672.18|664.58|3
1653602690000|2022-05-26 22:04:50|672.2|664.6|672.15|664.55|672.2|664.6|672.15|664.55|2
1653602700000|2022-05-26 22:05:00|672.16|664.56|672.11|664.51|672.2|664.6|672.04|664.44|14
1653602710000|2022-05-26 22:05:10|672.15|664.55|672.46|664.86|672.64|665.04|672.08|664.48|22
1653602720000|2022-05-26 22:05:20|672.51|664.91|672.83|665.23|672.87|665.27|672.46|664.86|10
1653602730000|2022-05-26 22:05:30|672.81|665.21|672.79|665.19|672.86|665.26|672.79|665.19|3
1653602740000|2022-05-26 22:05:40|672.77|665.17|672.76|665.16|672.77|665.17|672.76|665.16|2
1653602750000|2022-05-26 22:05:50|672.78|665.18|672.78|665.18|672.79|665.19|672.78|665.18|3
1653602760000|2022-05-26 22:06:00|672.79|665.19|672.69|665.09|672.79|665.19|672.66|665.06|15
1653602770000|2022-05-26 22:06:10|672.71|665.11|672.76|665.16|672.8|665.2|672.7|665.1|8
1653602780000|2022-05-26 22:06:20|672.78|665.18|672.72|665.12|672.86|665.26|672.71|665.11|11
1653602790000|2022-05-26 22:06:30|672.75|665.15|672.74|665.14|672.79|665.19|672.74|665.14|5
1653602800000|2022-05-26 22:06:40|672.76|665.16|673.13|665.53|673.19|665.59|672.74|665.14|13
1653602810000|2022-05-26 22:06:50|673.2|665.6|673.37|665.77|673.53|665.93|673.2|665.6|18
1653602820000|2022-05-26 22:07:00|673.41|665.81|673.62|666.02|673.67|666.07|673.39|665.79|14
1653602830000|2022-05-26 22:07:10|673.61|666.01|673.53|665.93|673.61|666.01|673.51|665.91|20
1653602840000|2022-05-26 22:07:20|673.54|665.94|673.63|666.03|673.66|666.06|673.49|665.89|14
1653602850000|2022-05-26 22:07:30|673.71|666.11|674.28|666.68|674.28|666.68|673.71|666.11|19
1653602860000|2022-05-26 22:07:40|674.3|666.7|674.61|667.01|674.62|667.02|674.29|666.69|22
1653602870000|2022-05-26 22:07:50|674.62|667.02|674.6|667|674.63|667.03|674.53|666.93|9
1653602880000|2022-05-26 22:08:00|674.53|666.93|674.58|666.98|674.59|666.99|674.47|666.87|9
1653602890000|2022-05-26 22:08:10|674.73|667.13|674.59|666.99|674.75|667.15|674.59|666.99|3
1653602900000|2022-05-26 22:08:20|674.54|666.94|674.54|666.94|674.59|666.99|674.46|666.86|4
1653602910000|2022-05-26 22:08:30|674.57|666.97|674.58|666.98|674.58|666.98|674.56|666.96|9
1653602920000|2022-05-26 22:08:40|674.57|666.97|674.64|667.04|674.64|667.04|674.57|666.97|3
1653602940000|2022-05-26 22:09:00|674.68|667.08|674.69|667.09|674.69|667.09|674.58|666.98|5
1653602950000|2022-05-26 22:09:10|674.72|667.12|674.65|667.05|674.73|667.13|674.65|667.05|5
1653602960000|2022-05-26 22:09:20|674.63|667.03|674.63|667.03|674.63|667.03|674.61|667.01|4
1653602970000|2022-05-26 22:09:30|674.53|666.93|674.53|666.93|674.54|666.94|674.53|666.93|3
1653602980000|2022-05-26 22:09:40|674.52|666.92|674.67|667.07|674.69|667.09|674.52|666.92|9
1653602990000|2022-05-26 22:09:50|674.68|667.08|674.69|667.09|674.69|667.09|674.65|667.05|4
1653603000000|2022-05-26 22:10:00|674.67|667.07|674.64|667.04|674.79|667.19|674.6|667|14
1653603010000|2022-05-26 22:10:10|674.63|667.03|674.69|667.09|674.69|667.09|674.63|667.03|3
1653603020000|2022-05-26 22:10:20|674.7|667.1|674.76|667.16|675.09|667.49|674.7|667.1|7
1653603030000|2022-05-26 22:10:30|674.73|667.13|674.9|667.3|674.94|667.34|674.73|667.13|6
1653603040000|2022-05-26 22:10:40|674.89|667.29|674.93|667.33|674.94|667.34|674.84|667.24|20
1653603050000|2022-05-26 22:10:50|674.92|667.32|674.86|667.26|674.96|667.36|674.82|667.22|14
1653603060000|2022-05-26 22:11:00|674.85|667.25|674.63|667.03|674.88|667.28|674.63|667.03|16
1653603080000|2022-05-26 22:11:20|674.71|667.11|674.63|667.03|674.75|667.15|674.63|667.03|11
1653603090000|2022-05-26 22:11:30|674.64|667.04|675.49|667.89|675.65|668.05|674.64|667.04|19
1653603100000|2022-05-26 22:11:40|675.51|667.91|675.38|667.78|675.52|667.92|675.34|667.74|15
1653603110000|2022-05-26 22:11:50|675.37|667.77|675.32|667.72|675.4|667.8|675.32|667.72|14
1653603120000|2022-05-26 22:12:00|675.37|667.77|675.77|668.17|675.77|668.17|675.37|667.77|10
1653603130000|2022-05-26 22:12:10|675.76|668.16|675.76|668.16|675.76|668.16|675.42|667.82|3
1653603140000|2022-05-26 22:12:20|675.77|668.17|675.77|668.17|675.77|668.17|675.77|668.17|1
1653603150000|2022-05-26 22:12:30|675.7|668.1|675.7|668.1|675.7|668.1|675.59|667.99|4
1653603160000|2022-05-26 22:12:40|675.71|668.11|675.78|668.18|675.79|668.19|675.71|668.11|9
1653603170000|2022-05-26 22:12:50|675.75|668.15|675.5|667.9|675.79|668.19|675.49|667.89|12
1653603180000|2022-05-26 22:13:00|675.49|667.89|675.51|667.91|675.51|667.91|675.49|667.89|6
1653603190000|2022-05-26 22:13:10|675.46|667.86|675.4|667.8|675.56|667.96|675.4|667.8|13
1653603200000|2022-05-26 22:13:20|675.39|667.79|675.41|667.81|675.41|667.81|675.39|667.79|3
1653603210000|2022-05-26 22:13:30|675.43|667.83|675.62|668.02|675.62|668.02|675.43|667.83|4
1653603220000|2022-05-26 22:13:40|675.64|668.04|675.52|667.92|675.69|668.09|675.51|667.91|13
1653603230000|2022-05-26 22:13:50|675.55|667.95|676.21|668.61|676.35|668.75|675.55|667.95|27
1653603240000|2022-05-26 22:14:00|676.27|668.67|676.47|668.87|676.55|668.95|676.15|668.55|24
1653603250000|2022-05-26 22:14:10|676.45|668.85|676.52|668.92|676.56|668.96|676.45|668.85|11
1653603260000|2022-05-26 22:14:20|676.53|668.93|676.61|669.01|676.62|669.02|676.52|668.92|17
1653603270000|2022-05-26 22:14:30|676.55|668.95|676.69|669.09|676.7|669.1|676.47|668.87|10
1653603280000|2022-05-26 22:14:40|676.7|669.1|676.96|669.36|677|669.4|676.62|669.02|14
1653603290000|2022-05-26 22:14:50|677.03|669.43|677.43|669.83|677.47|669.87|676.93|669.33|12
1653603300000|2022-05-26 22:15:00|677.44|669.84|677.74|670.14|677.78|670.18|677.43|669.83|14
1653603310000|2022-05-26 22:15:10|677.73|670.13|677.47|669.87|677.73|670.13|677.45|669.85|16
1653603320000|2022-05-26 22:15:20|677.46|669.86|677.6|670|677.7|670.1|677.46|669.86|20
1653603330000|2022-05-26 22:15:30|677.61|670.01|677.63|670.03|677.63|670.03|677.57|669.97|7
1653603340000|2022-05-26 22:15:40|677.61|670.01|677.26|669.66|677.65|670.05|677.24|669.64|28
1653603350000|2022-05-26 22:15:50|677.27|669.67|677.23|669.63|677.27|669.67|677.23|669.63|10
1653603360000|2022-05-26 22:16:00|677.2|669.6|677.15|669.55|677.2|669.6|677.12|669.52|10
1653603370000|2022-05-26 22:16:10|677.18|669.58|677.27|669.67|677.29|669.69|677.17|669.57|17
1653603380000|2022-05-26 22:16:20|677.26|669.66|677.19|669.59|677.28|669.68|677.19|669.59|4
1653603400000|2022-05-26 22:16:40|677.18|669.58|677.25|669.65|677.52|669.92|677.17|669.57|17
1653603410000|2022-05-26 22:16:50|677.27|669.67|677.58|669.98|677.58|669.98|677.27|669.67|14
1653603420000|2022-05-26 22:17:00|677.57|669.97|677.55|669.95|677.72|670.12|677.55|669.95|15
1653603430000|2022-05-26 22:17:10|677.61|670.01|677.89|670.29|677.9|670.3|677.61|670.01|10
1653603440000|2022-05-26 22:17:20|677.88|670.28|677.81|670.21|677.89|670.29|677.81|670.21|4
1653603450000|2022-05-26 22:17:30|677.62|670.02|677.55|669.95|677.62|670.02|677.55|669.95|3
1653603460000|2022-05-26 22:17:40|677.54|669.94|677.58|669.98|677.58|669.98|677.54|669.94|4
1653603470000|2022-05-26 22:17:50|677.57|669.97|677.55|669.95|677.58|669.98|677.55|669.95|7
1653603480000|2022-05-26 22:18:00|677.56|669.96|677.68|670.08|677.71|670.11|677.56|669.96|10
1653603490000|2022-05-26 22:18:10|677.62|670.02|677.68|670.08|677.68|670.08|677.41|669.81|13
1653603500000|2022-05-26 22:18:20|677.69|670.09|677.67|670.07|677.69|670.09|677.67|670.07|2
1653603510000|2022-05-26 22:18:30|677.68|670.08|677.58|669.98|677.68|670.08|677.55|669.95|7
1653603520000|2022-05-26 22:18:40|677.66|670.06|678.16|670.56|678.16|670.56|677.66|670.06|11
1653603530000|2022-05-26 22:18:50|678.4|670.8|678.86|671.26|678.87|671.27|678.34|670.74|11
1653603540000|2022-05-26 22:19:00|678.92|671.32|679.42|671.82|679.56|671.96|678.77|671.17|22
1653603550000|2022-05-26 22:19:10|679.41|671.81|679.36|671.76|679.88|672.28|679.36|671.76|9
1653603560000|2022-05-26 22:19:20|679.43|671.83|679.02|671.42|679.43|671.83|679.02|671.42|13
1653603570000|2022-05-26 22:19:30|679.01|671.41|679.44|671.84|679.44|671.84|678.99|671.39|19
1653603580000|2022-05-26 22:19:40|679.42|671.82|679.65|672.05|679.65|672.05|679.42|671.82|5
1653603590000|2022-05-26 22:19:50|679.79|672.19|679.24|671.64|679.79|672.19|679.22|671.62|11
1653603600000|2022-05-26 22:20:00|679.04|671.44|679.03|671.43|679.09|671.49|679.02|671.42|5
1653603610000|2022-05-26 22:20:10|679.09|671.49|679.06|671.46|679.09|671.49|679.06|671.46|10
1653603620000|2022-05-26 22:20:20|679.09|671.49|678.94|671.34|679.09|671.49|678.94|671.34|4
1653603630000|2022-05-26 22:20:30|678.92|671.32|679|671.4|679|671.4|678.91|671.31|10
1653603640000|2022-05-26 22:20:40|678.98|671.38|678.89|671.29|679|671.4|678.89|671.29|4
1653603650000|2022-05-26 22:20:50|678.81|671.21|678.81|671.21|678.81|671.21|678.81|671.21|1
1653603660000|2022-05-26 22:21:00|678.73|671.13|678.74|671.14|678.74|671.14|678.72|671.12|3
1653603670000|2022-05-26 22:21:10|678.75|671.15|678.69|671.09|678.75|671.15|678.68|671.08|3
1653603680000|2022-05-26 22:21:20|678.68|671.08|678.7|671.1|678.72|671.12|678.68|671.08|7
1653603690000|2022-05-26 22:21:30|678.52|670.92|678.18|670.58|678.52|670.92|678.18|670.58|11
1653603700000|2022-05-26 22:21:40|678.22|670.62|678.39|670.79|678.39|670.79|677.9|670.3|11
1653603710000|2022-05-26 22:21:50|678.4|670.8|678.48|670.88|678.48|670.88|678.4|670.8|7
1653603720000|2022-05-26 22:22:00|678.49|670.89|678.3|670.7|678.88|671.28|678.28|670.68|28
1653603730000|2022-05-26 22:22:10|678.31|670.71|678.68|671.08|678.75|671.15|678.3|670.7|19
1653603740000|2022-05-26 22:22:20|678.69|671.09|678.77|671.17|678.8|671.2|678.68|671.08|15
1653603750000|2022-05-26 22:22:30|678.76|671.16|678.75|671.15|678.77|671.17|678.67|671.07|15
1653603760000|2022-05-26 22:22:40|678.76|671.16|678.66|671.06|678.76|671.16|678.66|671.06|5
1653603770000|2022-05-26 22:22:50|678.53|670.93|678.31|670.71|678.53|670.93|678.31|670.71|10
1653603780000|2022-05-26 22:23:00|678.29|670.69|678.27|670.67|678.29|670.69|678.25|670.65|3
1653603790000|2022-05-26 22:23:10|678.28|670.68|678.49|670.89|678.49|670.89|678.28|670.68|17
1653603800000|2022-05-26 22:23:20|678.5|670.9|678.49|670.89|678.5|670.9|678.48|670.88|6
1653603810000|2022-05-26 22:23:30|678.48|670.88|678.48|670.88|678.48|670.88|678.48|670.88|1
1653603820000|2022-05-26 22:23:40|678.47|670.87|678.27|670.67|678.48|670.88|678.26|670.66|16
1653603830000|2022-05-26 22:23:50|678.26|670.66|678.26|670.66|678.27|670.67|678.26|670.66|3
1653603840000|2022-05-26 22:24:00|678.27|670.67|678.29|670.69|678.3|670.7|678.27|670.67|9
1653603850000|2022-05-26 22:24:10|678.51|670.91|678.56|670.96|678.56|670.96|678.5|670.9|15
1653603860000|2022-05-26 22:24:20|678.55|670.95|678.6|671|678.73|671.13|678.55|670.95|6
1653603870000|2022-05-26 22:24:30|678.59|670.99|678.59|670.99|678.6|671|678.59|670.99|3
1653603880000|2022-05-26 22:24:40|678.6|671|678.9|671.3|678.97|671.37|678.6|671|10
1653603890000|2022-05-26 22:24:50|678.88|671.28|678.89|671.29|678.92|671.32|678.88|671.28|7
1653603900000|2022-05-26 22:25:00|678.86|671.26|678.85|671.25|678.88|671.28|678.85|671.25|5
1653603910000|2022-05-26 22:25:10|678.71|671.11|678.71|671.11|678.71|671.11|678.71|671.11|1
1653603920000|2022-05-26 22:25:20|678.7|671.1|678.69|671.09|678.72|671.12|678.66|671.06|10
1653603930000|2022-05-26 22:25:30|678.66|671.06|678.28|670.68|678.73|671.13|678.28|670.68|21
1653603940000|2022-05-26 22:25:40|678.27|670.67|678.26|670.66|678.28|670.68|678.25|670.65|6
1653603950000|2022-05-26 22:25:50|678.25|670.65|678.17|670.57|678.26|670.66|678.17|670.57|7
1653603960000|2022-05-26 22:26:00|678.18|670.58|678.18|670.58|678.18|670.58|678.18|670.58|1
1653603970000|2022-05-26 22:26:10|678.16|670.56|678.27|670.67|678.3|670.7|678.15|670.55|11
1653603980000|2022-05-26 22:26:20|678.45|670.85|678.3|670.7|678.51|670.91|678.3|670.7|14
1653603990000|2022-05-26 22:26:30|678.29|670.69|678.28|670.68|678.3|670.7|678.28|670.68|4
1653604000000|2022-05-26 22:26:40|678.27|670.67|678.25|670.65|678.27|670.67|678.24|670.64|5
1653604010000|2022-05-26 22:26:50|678.26|670.66|678.26|670.66|678.27|670.67|678.26|670.66|3
1653604020000|2022-05-26 22:27:00|678.27|670.67|678.2|670.6|678.27|670.67|678.19|670.59|7
1653604030000|2022-05-26 22:27:10|678.09|670.49|677.97|670.37|678.09|670.49|677.97|670.37|11
1653604040000|2022-05-26 22:27:20|677.99|670.39|678.04|670.44|678.04|670.44|677.98|670.38|5
1653604050000|2022-05-26 22:27:30|678.06|670.46|678.17|670.57|678.19|670.59|678.04|670.44|8
1653604060000|2022-05-26 22:27:40|678.18|670.58|678.14|670.54|678.19|670.59|678.13|670.53|9
1653604070000|2022-05-26 22:27:50|678.15|670.55|678.16|670.56|678.17|670.57|678.01|670.41|8
1653604080000|2022-05-26 22:28:00|678.15|670.55|678.08|670.48|678.17|670.57|678.08|670.48|5
1653604090000|2022-05-26 22:28:10|678.07|670.47|678.06|670.46|678.07|670.47|678.06|670.46|2
1653604100000|2022-05-26 22:28:20|677.99|670.39|678.33|670.73|678.33|670.73|677.99|670.39|5
1653604110000|2022-05-26 22:28:30|678.42|670.82|678.5|670.9|678.5|670.9|678.42|670.82|7
1653604120000|2022-05-26 22:28:40|678.49|670.89|678.68|671.08|679.15|671.55|678.45|670.85|25
1653604130000|2022-05-26 22:28:50|678.67|671.07|678.67|671.07|678.7|671.1|678.67|671.07|10
1653604140000|2022-05-26 22:29:00|678.68|671.08|678.71|671.11|678.75|671.15|678.67|671.07|10
1653604150000|2022-05-26 22:29:10|678.72|671.12|678.62|671.02|678.72|671.12|678.56|670.96|8
1653604160000|2022-05-26 22:29:20|678.69|671.09|678.73|671.13|678.89|671.29|678.66|671.06|9
1653604180000|2022-05-26 22:29:40|678.72|671.12|678.56|670.96|678.75|671.15|678.55|670.95|23
1653604190000|2022-05-26 22:29:50|678.59|670.99|678.62|671.02|678.65|671.05|678.58|670.98|12
1653604200000|2022-05-26 22:30:00|678.63|671.03|678.69|671.09|678.7|671.1|678.31|670.71|21
1653604210000|2022-05-26 22:30:10|678.68|671.08|678.65|671.05|678.87|671.27|678.65|671.05|8
1653604220000|2022-05-26 22:30:20|678.66|671.06|678.69|671.09|678.69|671.09|678.65|671.05|5
1653604230000|2022-05-26 22:30:30|678.7|671.1|679.38|671.78|679.38|671.78|678.64|671.04|12
1653604240000|2022-05-26 22:30:40|679.39|671.79|680.17|672.57|680.17|672.57|679.07|671.47|16
1653604250000|2022-05-26 22:30:50|680.43|672.83|680.25|672.65|680.43|672.83|680.06|672.46|21
1653604260000|2022-05-26 22:31:00|680.23|672.63|680.31|672.71|680.31|672.71|680.23|672.63|5
1653604270000|2022-05-26 22:31:10|680.32|672.72|680.32|672.72|680.4|672.8|680.31|672.71|13
1653604280000|2022-05-26 22:31:20|680.31|672.71|680.47|672.87|680.47|672.87|680.3|672.7|12
1653604290000|2022-05-26 22:31:30|680.48|672.88|680.51|672.91|680.51|672.91|680.43|672.83|7
1653604300000|2022-05-26 22:31:40|680.5|672.9|680.43|672.83|680.52|672.92|680.43|672.83|13
1653604310000|2022-05-26 22:31:50|680.44|672.84|680.59|672.99|680.66|673.06|680.38|672.78|17
1653604320000|2022-05-26 22:32:00|680.6|673|680.92|673.32|680.92|673.32|680.58|672.98|7
1653604330000|2022-05-26 22:32:10|680.86|673.26|680.86|673.26|680.86|673.26|680.86|673.26|1
1653604340000|2022-05-26 22:32:20|680.85|673.25|680.64|673.04|680.85|673.25|680.63|673.03|5
1653604360000|2022-05-26 22:32:40|680.57|672.97|680.58|672.98|680.58|672.98|680.56|672.96|5
1653604370000|2022-05-26 22:32:50|680.59|672.99|680.59|672.99|680.61|673.01|680.51|672.91|13
1653604380000|2022-05-26 22:33:00|680.6|673|680.94|673.34|680.95|673.35|680.6|673|9
1653604390000|2022-05-26 22:33:10|680.93|673.33|680.95|673.35|680.96|673.36|680.92|673.32|8
1653604400000|2022-05-26 22:33:20|680.96|673.36|680.99|673.39|681.01|673.41|680.94|673.34|9
1653604410000|2022-05-26 22:33:30|680.98|673.38|681.04|673.44|681.14|673.54|680.98|673.38|12
1653604420000|2022-05-26 22:33:40|681.11|673.51|680.34|672.74|681.11|673.51|680.34|672.74|15
1653604430000|2022-05-26 22:33:50|680.41|672.81|680.4|672.8|680.42|672.82|680.37|672.77|11
1653604440000|2022-05-26 22:34:00|680.31|672.71|680.04|672.44|680.34|672.74|680.04|672.44|5
1653604450000|2022-05-26 22:34:10|680.05|672.45|680.04|672.44|680.05|672.45|680.03|672.43|6
1653604460000|2022-05-26 22:34:20|679.99|672.39|680.04|672.44|680.26|672.66|679.99|672.39|15
1653604470000|2022-05-26 22:34:30|680.1|672.5|679.99|672.39|680.11|672.51|679.93|672.33|22
1653604480000|2022-05-26 22:34:40|679.98|672.38|679.15|671.55|679.98|672.38|679.04|671.44|25
1653604490000|2022-05-26 22:34:50|679.14|671.54|678.32|670.72|679.14|671.54|678.32|670.72|19
1653604500000|2022-05-26 22:35:00|678.31|670.71|677.97|670.37|678.31|670.71|677.97|670.37|13
1653604510000|2022-05-26 22:35:10|677.98|670.38|677.84|670.24|677.98|670.38|677.84|670.24|9
1653604520000|2022-05-26 22:35:20|677.74|670.14|677.72|670.12|677.84|670.24|677.62|670.02|18
1653604530000|2022-05-26 22:35:30|677.71|670.11|677.28|669.68|677.76|670.16|677.28|669.68|14
1653604540000|2022-05-26 22:35:40|677.23|669.63|677.14|669.54|677.23|669.63|677.11|669.51|16
1653604550000|2022-05-26 22:35:50|677.16|669.56|677.16|669.56|677.16|669.56|677.13|669.53|5
1653604560000|2022-05-26 22:36:00|677.21|669.61|677.22|669.62|677.22|669.62|677.21|669.61|2
1653604570000|2022-05-26 22:36:10|677.21|669.61|677.42|669.82|677.42|669.82|677.08|669.48|12
1653604580000|2022-05-26 22:36:20|677.44|669.84|677.49|669.89|677.49|669.89|677.41|669.81|12
1653604590000|2022-05-26 22:36:30|677.59|669.99|677.82|670.22|677.82|670.22|677.58|669.98|8
1653604600000|2022-05-26 22:36:40|677.83|670.23|677.78|670.18|677.83|670.23|677.78|670.18|2
1653604610000|2022-05-26 22:36:50|677.79|670.19|677.35|669.75|677.97|670.37|677.34|669.74|14
1653604620000|2022-05-26 22:37:00|677.34|669.74|677.28|669.68|677.34|669.74|677.26|669.66|12
1653604630000|2022-05-26 22:37:10|677.27|669.67|677.62|670.02|677.62|670.02|677.26|669.66|10
1653604640000|2022-05-26 22:37:20|677.63|670.03|677.72|670.12|677.72|670.12|677.63|670.03|12
1653604650000|2022-05-26 22:37:30|677.71|670.11|677.69|670.09|677.74|670.14|677.68|670.08|12
1653604660000|2022-05-26 22:37:40|677.68|670.08|677.72|670.12|677.74|670.14|677.6|670|9
1653604670000|2022-05-26 22:37:50|677.74|670.14|677.74|670.14|677.74|670.14|677.72|670.12|3
1653604680000|2022-05-26 22:38:00|677.72|670.12|676.94|669.34|677.82|670.22|676.94|669.34|24
1653604690000|2022-05-26 22:38:10|676.97|669.37|676.86|669.26|676.97|669.37|676.86|669.26|6
1653604700000|2022-05-26 22:38:20|676.87|669.27|676.36|668.76|676.95|669.35|676.36|668.76|12
1653604710000|2022-05-26 22:38:30|676.47|668.87|676.45|668.85|676.5|668.9|676.45|668.85|5
1653604720000|2022-05-26 22:38:40|676.5|668.9|676.3|668.7|676.5|668.9|676.3|668.7|6
1653604730000|2022-05-26 22:38:50|676.17|668.57|675.2|667.6|676.19|668.59|675.2|667.6|17
1653604740000|2022-05-26 22:39:00|675.19|667.59|675.13|667.53|675.19|667.59|675.11|667.51|13
1653604750000|2022-05-26 22:39:10|675.14|667.54|675.14|667.54|675.14|667.54|675.13|667.53|3
1653604760000|2022-05-26 22:39:20|675.13|667.53|675.03|667.43|675.13|667.53|674.98|667.38|12
1653604770000|2022-05-26 22:39:30|675.04|667.44|674.96|667.36|675.05|667.45|674.95|667.35|4
1653604780000|2022-05-26 22:39:40|674.95|667.35|674.33|666.73|674.95|667.35|674.33|666.73|15
1653604790000|2022-05-26 22:39:50|674.3|666.7|674.31|666.71|674.31|666.71|674.3|666.7|2
1653604800000|2022-05-26 22:40:00|674.3|666.7|674.06|666.46|674.3|666.7|673.99|666.39|9
1653604810000|2022-05-26 22:40:10|674.07|666.47|674.06|666.46|674.07|666.47|674.05|666.45|5
1653604820000|2022-05-26 22:40:20|674.05|666.45|673.94|666.34|674.09|666.49|673.88|666.28|11
1653604830000|2022-05-26 22:40:30|673.77|666.17|673.97|666.37|674|666.4|673.77|666.17|12
1653604840000|2022-05-26 22:40:40|673.98|666.38|673.9|666.3|674.15|666.55|673.83|666.23|16
1653604850000|2022-05-26 22:40:50|674.15|666.55|674.01|666.41|674.16|666.56|673.94|666.34|17
1653604860000|2022-05-26 22:41:00|674.1|666.5|674.42|666.82|674.43|666.83|674|666.4|24
1653604870000|2022-05-26 22:41:10|674.41|666.81|674|666.4|674.41|666.81|673.99|666.39|11
1653604880000|2022-05-26 22:41:20|674.07|666.47|674.03|666.43|674.07|666.47|674.03|666.43|2
1653604890000|2022-05-26 22:41:30|674.16|666.56|674.14|666.54|674.19|666.59|674.13|666.53|8
1653604900000|2022-05-26 22:41:40|674.17|666.57|673.97|666.37|674.17|666.57|673.9|666.3|11
1653604910000|2022-05-26 22:41:50|673.96|666.36|674.06|666.46|674.06|666.46|673.96|666.36|8
1653604920000|2022-05-26 22:42:00|674.07|666.47|674.09|666.49|674.09|666.49|674.06|666.46|3
1653604930000|2022-05-26 22:42:10|674.1|666.5|674.09|666.49|674.19|666.59|674.09|666.49|3
1653604940000|2022-05-26 22:42:20|673.94|666.34|674.63|667.03|674.63|667.03|673.94|666.34|15
1653604950000|2022-05-26 22:42:30|674.41|666.81|674.81|667.21|674.86|667.26|674.38|666.78|15
1653604960000|2022-05-26 22:42:40|674.8|667.2|674.97|667.37|674.97|667.37|674.79|667.19|6
1653604970000|2022-05-26 22:42:50|674.98|667.38|674.97|667.37|675|667.4|674.97|667.37|8
1653604980000|2022-05-26 22:43:00|674.93|667.33|674.57|666.97|674.98|667.38|674.24|666.64|28
1653604990000|2022-05-26 22:43:10|674.56|666.96|674.63|667.03|674.71|667.11|674.48|666.88|14
1653605000000|2022-05-26 22:43:20|674.62|667.02|674.64|667.04|674.64|667.04|674.62|667.02|3
1653605010000|2022-05-26 22:43:30|674.65|667.05|674.64|667.04|674.65|667.05|674.64|667.04|2
1653605020000|2022-05-26 22:43:40|674.67|667.07|674.86|667.26|674.86|667.26|674.67|667.07|2
1653605030000|2022-05-26 22:43:50|675|667.4|674.99|667.39|675|667.4|674.99|667.39|2
1653605040000|2022-05-26 22:44:00|674.97|667.37|674.97|667.37|674.97|667.37|674.97|667.37|1
1653605060000|2022-05-26 22:44:20|674.83|667.23|674.97|667.37|674.97|667.37|674.83|667.23|2
1653605080000|2022-05-26 22:44:40|674.92|667.32|674.81|667.21|674.92|667.32|674.78|667.18|18
1653605090000|2022-05-26 22:44:50|674.82|667.22|674.67|667.07|674.97|667.37|674.66|667.06|17
1653605100000|2022-05-26 22:45:00|674.66|667.06|674.18|666.58|674.66|667.06|674.15|666.55|10
1653605110000|2022-05-26 22:45:10|674.16|666.56|674.12|666.52|674.17|666.57|674.12|666.52|5
1653605120000|2022-05-26 22:45:20|674.07|666.47|674.04|666.44|674.07|666.47|674.02|666.42|9
1653605130000|2022-05-26 22:45:30|674.03|666.43|674.03|666.43|674.03|666.43|674.02|666.42|5
1653605140000|2022-05-26 22:45:40|674.08|666.48|674.58|666.98|674.58|666.98|674.08|666.48|6
1653605150000|2022-05-26 22:45:50|674.61|667.01|674.79|667.19|674.93|667.33|674.61|667.01|13
1653605160000|2022-05-26 22:46:00|675.1|667.5|675.1|667.5|675.1|667.5|675.1|667.5|1
1653605170000|2022-05-26 22:46:10|675.06|667.46|675.14|667.54|675.17|667.57|675.03|667.43|11
1653605180000|2022-05-26 22:46:20|675.13|667.53|674.13|666.53|675.13|667.53|673.9|666.3|24
1653605190000|2022-05-26 22:46:30|674.15|666.55|674.59|666.99|674.73|667.13|674.13|666.53|16
1653605200000|2022-05-26 22:46:40|674.6|667|674.61|667.01|674.61|667.01|674.49|666.89|10
1653605210000|2022-05-26 22:46:50|674.6|667|674.6|667|674.6|667|674.6|667|1
1653605220000|2022-05-26 22:47:00|674.65|667.05|674.57|666.97|674.83|667.23|674.55|666.95|9
1653605230000|2022-05-26 22:47:10|674.58|666.98|674.71|667.11|674.71|667.11|674.58|666.98|10
1653605240000|2022-05-26 22:47:20|674.7|667.1|674.69|667.09|674.7|667.1|674.65|667.05|6
1653605250000|2022-05-26 22:47:30|674.78|667.18|674.76|667.16|674.78|667.18|674.76|667.16|5
1653605260000|2022-05-26 22:47:40|674.57|666.97|674.01|666.41|674.6|667|674|666.4|18
1653605270000|2022-05-26 22:47:50|674.07|666.47|674.03|666.43|674.07|666.47|674.01|666.41|11
1653605280000|2022-05-26 22:48:00|674.02|666.42|673.81|666.21|674.02|666.42|673.81|666.21|8
1653605290000|2022-05-26 22:48:10|673.8|666.2|673.8|666.2|673.8|666.2|673.74|666.14|9
1653605300000|2022-05-26 22:48:20|673.82|666.22|673.3|665.7|673.87|666.27|673.3|665.7|12
1653605310000|2022-05-26 22:48:30|673.31|665.71|673.23|665.63|673.31|665.71|673.21|665.61|9
1653605320000|2022-05-26 22:48:40|673.13|665.53|672.6|665|673.13|665.53|672.59|664.99|23
1653605330000|2022-05-26 22:48:50|672.59|664.99|672.89|665.29|672.89|665.29|672.59|664.99|14
1653605340000|2022-05-26 22:49:00|672.96|665.36|672.96|665.36|673.01|665.41|672.95|665.35|15
1653605350000|2022-05-26 22:49:10|672.88|665.28|673.59|665.99|673.7|666.1|672.85|665.25|25
1653605360000|2022-05-26 22:49:20|673.6|666|673.55|665.95|673.62|666.02|673.55|665.95|13
1653605370000|2022-05-26 22:49:30|673.54|665.94|673.18|665.58|673.68|666.08|673.18|665.58|12
1653605380000|2022-05-26 22:49:40|673.17|665.57|673.21|665.61|673.23|665.63|673.16|665.56|9
1653605390000|2022-05-26 22:49:50|673.2|665.6|672.88|665.28|673.2|665.6|672.88|665.28|10
1653605400000|2022-05-26 22:50:00|672.89|665.29|672.66|665.06|672.89|665.29|672.26|664.66|25
1653605410000|2022-05-26 22:50:10|672.64|665.04|672.7|665.1|672.85|665.25|672.64|665.04|14
1653605420000|2022-05-26 22:50:20|672.71|665.11|672.21|664.61|672.74|665.14|672.21|664.61|12
1653605430000|2022-05-26 22:50:30|672.24|664.64|672.42|664.82|672.43|664.83|671.82|664.22|22
1653605440000|2022-05-26 22:50:40|672.44|664.84|672.54|664.94|672.54|664.94|672.44|664.84|5
1653605450000|2022-05-26 22:50:50|672.55|664.95|672.53|664.93|672.55|664.95|672.53|664.93|3
1653605460000|2022-05-26 22:51:00|672.46|664.86|673.07|665.47|673.07|665.47|672.46|664.86|15
1653605470000|2022-05-26 22:51:10|673.08|665.48|673.17|665.57|673.18|665.58|673.08|665.48|12
1653605480000|2022-05-26 22:51:20|673.23|665.63|673.22|665.62|673.23|665.63|673.22|665.62|2
1653605490000|2022-05-26 22:51:30|673.17|665.57|673.1|665.5|673.17|665.57|673.08|665.48|6
1653605500000|2022-05-26 22:51:40|673.13|665.53|673.28|665.68|673.28|665.68|673.13|665.53|5
1653605510000|2022-05-26 22:51:50|673.27|665.67|673.3|665.7|673.3|665.7|673.27|665.67|6
1653605520000|2022-05-26 22:52:00|673.32|665.72|672.92|665.32|673.42|665.82|672.92|665.32|13
1653605530000|2022-05-26 22:52:10|672.93|665.33|673.32|665.72|673.32|665.72|672.81|665.21|13
1653605540000|2022-05-26 22:52:20|673.33|665.73|673.34|665.74|673.35|665.75|673.33|665.73|4
1653605550000|2022-05-26 22:52:30|673.35|665.75|672.94|665.34|673.44|665.84|672.88|665.28|9
1653605560000|2022-05-26 22:52:40|672.93|665.33|673.06|665.46|673.06|665.46|672.91|665.31|9
1653605570000|2022-05-26 22:52:50|673.05|665.45|673.12|665.52|673.12|665.52|673.03|665.43|8
1653605580000|2022-05-26 22:53:00|673.07|665.47|672.86|665.26|673.12|665.52|672.86|665.26|9
1653605590000|2022-05-26 22:53:10|672.85|665.25|672.85|665.25|672.85|665.25|672.85|665.25|1
1653605600000|2022-05-26 22:53:20|672.87|665.27|673.45|665.85|673.45|665.85|672.87|665.27|18
1653605610000|2022-05-26 22:53:30|673.46|665.86|673.47|665.87|673.52|665.92|673.46|665.86|10
1653605620000|2022-05-26 22:53:40|673.48|665.88|673.17|665.57|673.48|665.88|673.09|665.49|11
1653605630000|2022-05-26 22:53:50|673.16|665.56|673.11|665.51|673.16|665.56|673.11|665.51|5
1653605640000|2022-05-26 22:54:00|673.12|665.52|673.58|665.98|673.58|665.98|672.98|665.38|18
1653605650000|2022-05-26 22:54:10|673.59|665.99|673.59|665.99|673.59|665.99|673.57|665.97|3
1653605660000|2022-05-26 22:54:20|673.73|666.13|673.65|666.05|673.83|666.23|673.65|666.05|7
1653605670000|2022-05-26 22:54:30|673.66|666.06|673.7|666.1|673.7|666.1|673.66|666.06|5
1653605680000|2022-05-26 22:54:40|673.69|666.09|673.42|665.82|673.7|666.1|673.41|665.81|17
1653605690000|2022-05-26 22:54:50|673.41|665.81|673.44|665.84|673.44|665.84|673.41|665.81|6
1653605700000|2022-05-26 22:55:00|673.5|665.9|673.14|665.54|673.51|665.91|673.12|665.52|17
1653605710000|2022-05-26 22:55:10|673.12|665.52|673.44|665.84|673.44|665.84|673.12|665.52|9
1653605720000|2022-05-26 22:55:20|673.43|665.83|673.16|665.56|673.43|665.83|673.12|665.52|9
1653605740000|2022-05-26 22:55:40|673.15|665.55|673.16|665.56|673.17|665.57|673.14|665.54|4
1653605750000|2022-05-26 22:55:50|673.15|665.55|673.05|665.45|673.15|665.55|673.05|665.45|2
1653605760000|2022-05-26 22:56:00|673.04|665.44|673.28|665.68|673.32|665.72|672.86|665.26|14
1653605770000|2022-05-26 22:56:10|673.33|665.73|673.53|665.93|673.59|665.99|673.33|665.73|17
1653605780000|2022-05-26 22:56:20|673.54|665.94|673.52|665.92|673.55|665.95|673.52|665.92|5
1653605790000|2022-05-26 22:56:30|673.51|665.91|673.12|665.52|673.51|665.91|673.12|665.52|11
1653605800000|2022-05-26 22:56:40|673.11|665.51|672.2|664.6|673.11|665.51|672.2|664.6|21
1653605810000|2022-05-26 22:56:50|672.19|664.59|671.86|664.26|672.19|664.59|671.86|664.26|12
1653605820000|2022-05-26 22:57:00|671.83|664.23|672.1|664.5|672.1|664.5|671.82|664.22|17
1653605830000|2022-05-26 22:57:10|672.09|664.49|671.87|664.27|672.09|664.49|671.87|664.27|8
1653605840000|2022-05-26 22:57:20|671.86|664.26|671.86|664.26|671.86|664.26|671.86|664.26|1
1653605850000|2022-05-26 22:57:30|671.78|664.18|671.73|664.13|671.79|664.19|671.68|664.08|8
1653605860000|2022-05-26 22:57:40|671.74|664.14|671.98|664.38|671.98|664.38|671.69|664.09|5
1653605870000|2022-05-26 22:57:50|671.85|664.25|671.89|664.29|671.9|664.3|671.85|664.25|5
1653605880000|2022-05-26 22:58:00|671.9|664.3|671.74|664.14|671.9|664.3|671.74|664.14|9
1653605890000|2022-05-26 22:58:10|671.75|664.15|671.96|664.36|672.27|664.67|671.75|664.15|14
1653605900000|2022-05-26 22:58:20|672.23|664.63|672.29|664.69|672.44|664.84|672.13|664.53|21
1653605910000|2022-05-26 22:58:30|672.35|664.75|672.51|664.91|672.51|664.91|672.25|664.65|10
1653605920000|2022-05-26 22:58:40|672.42|664.82|672.52|664.92|672.52|664.92|672.42|664.82|6
1653605930000|2022-05-26 22:58:50|672.49|664.89|672.48|664.88|672.54|664.94|672.48|664.88|8
1653605940000|2022-05-26 22:59:00|672.49|664.89|672.62|665.02|672.63|665.03|672.49|664.89|7
1653605950000|2022-05-26 22:59:10|672.64|665.04|672.56|664.96|672.64|665.04|672.56|664.96|3
1653605960000|2022-05-26 22:59:20|672.51|664.91|672.52|664.92|672.52|664.92|672.51|664.91|2
1653605970000|2022-05-26 22:59:30|672.51|664.91|672.51|664.91|672.52|664.92|672.51|664.91|3
1653605980000|2022-05-26 22:59:40|672.52|664.92|672.51|664.91|672.52|664.92|672.51|664.91|2
1653605990000|2022-05-26 22:59:50|672.52|664.92|672.54|664.94|672.54|664.94|672.52|664.92|3
1653606000000|2022-05-26 23:00:00|672.53|664.93|672.63|665.03|672.66|665.06|672.45|664.85|17
1653606010000|2022-05-26 23:00:10|672.62|665.02|672.21|664.61|672.62|665.02|672.16|664.56|21
1653606020000|2022-05-26 23:00:20|672.26|664.66|671.89|664.29|672.26|664.66|671.89|664.29|17
1653606030000|2022-05-26 23:00:30|671.88|664.28|671.82|664.22|671.89|664.29|671.79|664.19|11
1653606040000|2022-05-26 23:00:40|671.81|664.21|671.68|664.08|671.93|664.33|671.66|664.06|12
1653606050000|2022-05-26 23:00:50|671.67|664.07|671.1|663.5|671.67|664.07|671.1|663.5|21
1653606060000|2022-05-26 23:01:00|670.9|663.3|670.91|663.31|670.91|663.31|670.88|663.28|13
1653606070000|2022-05-26 23:01:10|670.9|663.3|670.48|662.88|670.96|663.36|670.48|662.88|11
1653606080000|2022-05-26 23:01:20|670.49|662.89|670.66|663.06|670.71|663.11|670.49|662.89|14
1653606090000|2022-05-26 23:01:30|670.7|663.1|670.84|663.24|670.84|663.24|670.68|663.08|14
1653606100000|2022-05-26 23:01:40|670.85|663.25|670.6|663|670.88|663.28|670.6|663|13
1653606110000|2022-05-26 23:01:50|670.61|663.01|670.59|662.99|670.61|663.01|670.59|662.99|3
1653606120000|2022-05-26 23:02:00|670.6|663|670.71|663.11|670.74|663.14|670.59|662.99|9
1653606130000|2022-05-26 23:02:10|670.7|663.1|670.68|663.08|670.75|663.15|670.68|663.08|9
1653606140000|2022-05-26 23:02:20|670.67|663.07|670.76|663.16|670.77|663.17|670.67|663.07|10
1653606150000|2022-05-26 23:02:30|670.77|663.17|670.72|663.12|670.78|663.18|670.69|663.09|6
1653606160000|2022-05-26 23:02:40|671.1|663.5|671.99|664.39|672.09|664.49|671.1|663.5|24
1653606170000|2022-05-26 23:02:50|672.01|664.41|673.08|665.48|673.08|665.48|671.92|664.32|20
1653606180000|2022-05-26 23:03:00|673.09|665.49|672.63|665.03|673.46|665.86|672.56|664.96|22
1653606190000|2022-05-26 23:03:10|672.62|665.02|672.08|664.48|672.65|665.05|672.08|664.48|19
1653606200000|2022-05-26 23:03:20|672.09|664.49|671.77|664.17|672.09|664.49|671.77|664.17|5
1653606210000|2022-05-26 23:03:30|671.78|664.18|671.8|664.2|672.34|664.74|671.78|664.18|19
1653606220000|2022-05-26 23:03:40|671.75|664.15|672.27|664.67|672.27|664.67|671.75|664.15|13
1653606230000|2022-05-26 23:03:50|672.26|664.66|672.08|664.48|672.27|664.67|672.07|664.47|4
1653606240000|2022-05-26 23:04:00|672.03|664.43|672.19|664.59|672.19|664.59|671.99|664.39|11
1653606250000|2022-05-26 23:04:10|672.14|664.54|672.19|664.59|672.19|664.59|672.14|664.54|11
1653606260000|2022-05-26 23:04:20|672.17|664.57|672.26|664.66|672.46|664.86|672.17|664.57|24
1653606270000|2022-05-26 23:04:30|672.22|664.62|672.24|664.64|672.24|664.64|672.22|664.62|3
1653606280000|2022-05-26 23:04:40|672.27|664.67|672.4|664.8|672.49|664.89|672.27|664.67|10
1653606290000|2022-05-26 23:04:50|672.51|664.91|672.5|664.9|672.52|664.92|672.5|664.9|3
1653606300000|2022-05-26 23:05:00|672.57|664.97|672.56|664.96|672.57|664.97|672.56|664.96|2
1653606310000|2022-05-26 23:05:10|672.53|664.93|672.51|664.91|672.53|664.93|672.51|664.91|5
1653606320000|2022-05-26 23:05:20|672.52|664.92|672.53|664.93|672.53|664.93|672.52|664.92|4
1653606330000|2022-05-26 23:05:30|672.54|664.94|672.5|664.9|672.54|664.94|672.5|664.9|3
1653606340000|2022-05-26 23:05:40|672.49|664.89|672.51|664.91|672.51|664.91|672.49|664.89|3
1653606350000|2022-05-26 23:05:50|672.52|664.92|672.52|664.92|672.52|664.92|672.5|664.9|4
1653606360000|2022-05-26 23:06:00|672.5|664.9|672.47|664.87|672.5|664.9|672.47|664.87|4
1653606370000|2022-05-26 23:06:10|672.48|664.88|672.3|664.7|672.5|664.9|672.3|664.7|5
1653606380000|2022-05-26 23:06:20|672.31|664.71|672.2|664.6|672.31|664.71|672.14|664.54|14
1653606390000|2022-05-26 23:06:30|672.18|664.58|672.19|664.59|672.2|664.6|672.18|664.58|3
1653606400000|2022-05-26 23:06:40|672.2|664.6|672.21|664.61|672.22|664.62|672.2|664.6|4
1653606410000|2022-05-26 23:06:50|672.16|664.56|673.26|665.66|673.26|665.66|672.15|664.55|12
1653606420000|2022-05-26 23:07:00|673.27|665.67|673.04|665.44|673.27|665.67|673.04|665.44|12
1653606430000|2022-05-26 23:07:10|673.05|665.45|673.1|665.5|673.1|665.5|673.05|665.45|3
1653606440000|2022-05-26 23:07:20|673.11|665.51|673.21|665.61|673.24|665.64|673.11|665.51|10
1653606450000|2022-05-26 23:07:30|673.22|665.62|672.85|665.25|673.22|665.62|672.84|665.24|9
1653606460000|2022-05-26 23:07:40|673.68|666.08|674.39|666.79|674.39|666.79|673.68|666.08|20
1653606470000|2022-05-26 23:07:50|674.58|666.98|674.75|667.15|674.83|667.23|674.58|666.98|13
1653606480000|2022-05-26 23:08:00|674.78|667.18|675.22|667.62|675.39|667.79|674.78|667.18|15
1653606490000|2022-05-26 23:08:10|675.21|667.61|675.35|667.75|675.35|667.75|675.19|667.59|12
1653606500000|2022-05-26 23:08:20|675.36|667.76|675.46|667.86|675.46|667.86|675.36|667.76|10
1653606510000|2022-05-26 23:08:30|675.53|667.93|675.19|667.59|675.53|667.93|675.18|667.58|6
1653606520000|2022-05-26 23:08:40|675.18|667.58|675.18|667.58|675.19|667.59|675.18|667.58|7
1653606530000|2022-05-26 23:08:50|675.21|667.61|675.23|667.63|675.23|667.63|675.21|667.61|4
1653606540000|2022-05-26 23:09:00|675.22|667.62|674.68|667.08|675.28|667.68|674.67|667.07|13
1653606550000|2022-05-26 23:09:10|674.67|667.07|674.04|666.44|674.67|667.07|674.02|666.42|22
1653606560000|2022-05-26 23:09:20|673.97|666.37|673.35|665.75|673.97|666.37|673.34|665.74|14
1653606570000|2022-05-26 23:09:30|673.33|665.73|673.56|665.96|673.56|665.96|673.3|665.7|7
1653606580000|2022-05-26 23:09:40|673.57|665.97|673.36|665.76|673.61|666.01|673.33|665.73|18
1653606590000|2022-05-26 23:09:50|673.37|665.77|673.16|665.56|673.37|665.77|673.15|665.55|4
1653606600000|2022-05-26 23:10:00|673.18|665.58|673.39|665.79|673.4|665.8|673.1|665.5|16
1653606610000|2022-05-26 23:10:10|673.4|665.8|673.33|665.73|673.4|665.8|673.33|665.73|9
1653606620000|2022-05-26 23:10:20|673.36|665.76|673.27|665.67|673.36|665.76|673.27|665.67|4
1653606630000|2022-05-26 23:10:30|673.26|665.66|673.38|665.78|673.38|665.78|673.26|665.66|2
1653606640000|2022-05-26 23:10:40|673.37|665.77|673.2|665.6|673.38|665.78|673.15|665.55|8
1653606650000|2022-05-26 23:10:50|673.16|665.56|673.14|665.54|673.16|665.56|673.08|665.48|15
1653606660000|2022-05-26 23:11:00|673.15|665.55|673.49|665.89|673.49|665.89|673.07|665.47|18
1653606670000|2022-05-26 23:11:10|673.5|665.9|673.27|665.67|673.66|666.06|673.27|665.67|14
1653606680000|2022-05-26 23:11:20|673.25|665.65|672.76|665.16|673.25|665.65|672.76|665.16|8
1653606690000|2022-05-26 23:11:30|672.75|665.15|675.46|667.86|675.57|667.97|672.73|665.13|34
1653606700000|2022-05-26 23:11:40|675.26|667.66|676.42|668.82|676.42|668.82|675.13|667.53|33
1653606710000|2022-05-26 23:11:50|676.41|668.81|673.71|666.11|676.41|668.81|673.61|666.01|31
1653606720000|2022-05-26 23:12:00|673.7|666.1|672.5|664.9|673.7|666.1|672.46|664.86|32
1653606730000|2022-05-26 23:12:10|672.89|665.29|672.81|665.21|672.96|665.36|672.5|664.9|25
1653606740000|2022-05-26 23:12:20|672.78|665.18|671.73|664.13|672.78|665.18|671.59|663.99|19
1653606750000|2022-05-26 23:12:30|671.84|664.24|671.05|663.45|671.86|664.26|671.02|663.42|19
1653606760000|2022-05-26 23:12:40|670.98|663.38|670.46|662.86|670.98|663.38|670.46|662.86|20
1653606770000|2022-05-26 23:12:50|670.7|663.1|670.2|662.6|670.76|663.16|670.2|662.6|28
1653606780000|2022-05-26 23:13:00|670.21|662.61|669.3|661.7|670.21|662.61|669.3|661.7|34
1653606790000|2022-05-26 23:13:10|669.29|661.69|668.78|661.18|669.32|661.72|668.78|661.18|19
1653606800000|2022-05-26 23:13:20|668.73|661.13|668.05|660.45|668.73|661.13|667.86|660.26|22
1653606810000|2022-05-26 23:13:30|668.06|660.46|668.67|661.07|668.69|661.09|667.9|660.3|18
1653606820000|2022-05-26 23:13:40|668.65|661.05|668.13|660.53|668.66|661.06|668.03|660.43|21
1653606830000|2022-05-26 23:13:50|668.14|660.54|668.02|660.42|668.14|660.54|668.01|660.41|9
1653606840000|2022-05-26 23:14:00|668.07|660.47|668.89|661.29|668.89|661.29|668.07|660.47|12
1653606850000|2022-05-26 23:14:10|668.51|660.91|667.71|660.11|668.51|660.91|667.55|659.95|13
1653606860000|2022-05-26 23:14:20|667.62|660.02|667.47|659.87|667.72|660.12|667.47|659.87|15
1653606870000|2022-05-26 23:14:30|667.08|659.48|666.37|658.77|667.09|659.49|666.36|658.76|13
1653606880000|2022-05-26 23:14:40|666.3|658.7|666.07|658.47|666.3|658.7|666.04|658.44|17
1653606890000|2022-05-26 23:14:50|666.06|658.46|666.46|658.86|666.49|658.89|665.94|658.34|18
1653606900000|2022-05-26 23:15:00|666.47|658.87|666.31|658.71|666.51|658.91|666.3|658.7|16
1653606910000|2022-05-26 23:15:10|666.33|658.73|666.08|658.48|666.38|658.78|666.08|658.48|20
1653606920000|2022-05-26 23:15:20|666.09|658.49|665.94|658.34|666.11|658.51|665.88|658.28|15
1653606930000|2022-05-26 23:15:30|665.86|658.26|666.71|659.11|666.72|659.12|665.86|658.26|16
1653606940000|2022-05-26 23:15:40|666.67|659.07|666.54|658.94|667.06|659.46|666.39|658.79|28
1653606950000|2022-05-26 23:15:50|666.55|658.95|665.62|658.02|666.62|659.02|665.62|658.02|29
1653606960000|2022-05-26 23:16:00|665.7|658.1|666.58|658.98|666.58|658.98|665.63|658.03|27
1653606970000|2022-05-26 23:16:10|666.59|658.99|666.48|658.88|666.7|659.1|666.47|658.87|18
1653606980000|2022-05-26 23:16:20|666.58|658.98|667.55|659.95|667.56|659.96|666.58|658.98|28
1653606990000|2022-05-26 23:16:30|667.56|659.96|668.11|660.51|668.38|660.78|667.5|659.9|26
1653607000000|2022-05-26 23:16:40|668.12|660.52|668.21|660.61|668.42|660.82|668.12|660.52|27
1653607010000|2022-05-26 23:16:50|668.85|661.25|669.18|661.58|669.27|661.67|668.85|661.25|19
1653607020000|2022-05-26 23:17:00|669.21|661.61|669.31|661.71|669.39|661.79|669.09|661.49|29
1653607030000|2022-05-26 23:17:10|669.28|661.68|669.03|661.43|669.29|661.69|669.02|661.42|13
1653607040000|2022-05-26 23:17:20|669.04|661.44|668.87|661.27|669.04|661.44|668.87|661.27|14
1653607050000|2022-05-26 23:17:30|668.66|661.06|668.44|660.84|668.66|661.06|668.2|660.6|16
1653607060000|2022-05-26 23:17:40|668.53|660.93|668.61|661.01|668.69|661.09|668.47|660.87|14
1653607070000|2022-05-26 23:17:50|668.58|660.98|668.53|660.93|668.58|660.98|668.52|660.92|14
1653607080000|2022-05-26 23:18:00|668.84|661.24|669.24|661.64|669.24|661.64|668.71|661.11|21
1653607090000|2022-05-26 23:18:10|669.25|661.65|669.43|661.83|669.49|661.89|669.25|661.65|11
1653607100000|2022-05-26 23:18:20|669.44|661.84|669.3|661.7|669.46|661.86|669.3|661.7|8
1653607110000|2022-05-26 23:18:30|669.29|661.69|669.35|661.75|669.36|661.76|669.29|661.69|15
1653607120000|2022-05-26 23:18:40|669.37|661.77|669.66|662.06|669.75|662.15|669.31|661.71|26
1653607130000|2022-05-26 23:18:50|669.67|662.07|669.66|662.06|669.7|662.1|669.64|662.04|22
1653607140000|2022-05-26 23:19:00|669.67|662.07|669.67|662.07|669.72|662.12|669.65|662.05|10
1653607150000|2022-05-26 23:19:10|669.65|662.05|668.72|661.12|669.65|662.05|668.53|660.93|23
1653607160000|2022-05-26 23:19:20|668.73|661.13|668.88|661.28|668.93|661.33|668.73|661.13|20
1653607170000|2022-05-26 23:19:30|668.87|661.27|668.89|661.29|668.89|661.29|668.86|661.26|5
1653607180000|2022-05-26 23:19:40|668.9|661.3|669.57|661.97|669.57|661.97|668.89|661.29|14
1653607190000|2022-05-26 23:19:50|669.48|661.88|669.51|661.91|669.54|661.94|669.48|661.88|9
1653607200000|2022-05-26 23:20:00|669.28|661.68|669.61|662.01|669.7|662.1|669.23|661.63|20
1653607210000|2022-05-26 23:20:10|669.7|662.1|669.97|662.37|669.97|662.37|669.61|662.01|13
1653607220000|2022-05-26 23:20:20|669.95|662.35|669.84|662.24|669.95|662.35|669.79|662.19|8
1653607230000|2022-05-26 23:20:30|669.8|662.2|669.79|662.19|669.82|662.22|669.78|662.18|7
1653607250000|2022-05-26 23:20:50|669.75|662.15|669.96|662.36|669.96|662.36|669.7|662.1|9
1653607260000|2022-05-26 23:21:00|669.98|662.38|670.3|662.7|670.51|662.91|669.93|662.33|17
1653607270000|2022-05-26 23:21:10|670.29|662.69|670.25|662.65|670.29|662.69|670.24|662.64|13
1653607280000|2022-05-26 23:21:20|670.31|662.71|670.24|662.64|670.31|662.71|670.24|662.64|5
1653607290000|2022-05-26 23:21:30|670.25|662.65|670.3|662.7|670.35|662.75|670.25|662.65|10
1653607300000|2022-05-26 23:21:40|670.29|662.69|670.29|662.69|670.29|662.69|670.29|662.69|1
1653607310000|2022-05-26 23:21:50|670.26|662.66|670.26|662.66|670.27|662.67|670.26|662.66|3
1653607320000|2022-05-26 23:22:00|670.17|662.57|670.17|662.57|670.17|662.57|670.17|662.57|1
1653607330000|2022-05-26 23:22:10|670.18|662.58|670.18|662.58|670.18|662.58|670.18|662.58|1
1653607340000|2022-05-26 23:22:20|670.19|662.59|670.15|662.55|670.28|662.68|670.13|662.53|9
1653607350000|2022-05-26 23:22:30|670.08|662.48|669.28|661.68|670.08|662.48|669.28|661.68|19
1653607360000|2022-05-26 23:22:40|669.05|661.45|668.76|661.16|669.08|661.48|668.76|661.16|6
1653607370000|2022-05-26 23:22:50|668.84|661.24|668.36|660.76|668.89|661.29|668.36|660.76|33
1653607380000|2022-05-26 23:23:00|668.35|660.75|668.22|660.62|668.36|660.76|668.22|660.62|18
1653607390000|2022-05-26 23:23:10|668.32|660.72|668.49|660.89|668.49|660.89|668.22|660.62|17
1653607400000|2022-05-26 23:23:20|668.28|660.68|668.31|660.71|668.51|660.91|668.28|660.68|21
1653607410000|2022-05-26 23:23:30|668.32|660.72|668.56|660.96|668.64|661.04|668.25|660.65|22
1653607420000|2022-05-26 23:23:40|668.66|661.06|668.68|661.08|668.7|661.1|668.6|661|20
1653607430000|2022-05-26 23:23:50|668.62|661.02|668.91|661.31|669.01|661.41|668.62|661.02|13
1653607440000|2022-05-26 23:24:00|668.98|661.38|668.97|661.37|668.98|661.38|668.96|661.36|9
1653607450000|2022-05-26 23:24:10|668.98|661.38|668.98|661.38|668.99|661.39|668.96|661.36|4
1653607460000|2022-05-26 23:24:20|669.02|661.42|668.99|661.39|669.02|661.42|668.99|661.39|3
1653607470000|2022-05-26 23:24:30|668.98|661.38|668.98|661.38|669|661.4|668.95|661.35|11
1653607480000|2022-05-26 23:24:40|668.97|661.37|668.76|661.16|668.97|661.37|668.66|661.06|21
1653607490000|2022-05-26 23:24:50|668.86|661.26|668.92|661.32|668.95|661.35|668.66|661.06|21
1653607500000|2022-05-26 23:25:00|668.93|661.33|668.99|661.39|669.12|661.52|668.88|661.28|10
1653607510000|2022-05-26 23:25:10|669.03|661.43|669.4|661.8|669.5|661.9|669.03|661.43|20
1653607520000|2022-05-26 23:25:20|669.41|661.81|669.33|661.73|669.43|661.83|669.24|661.64|10
1653607530000|2022-05-26 23:25:30|669.32|661.72|669.32|661.72|669.33|661.73|669.32|661.72|5
1653607540000|2022-05-26 23:25:40|669.25|661.65|669.25|661.65|669.25|661.65|669.25|661.65|1
1653607550000|2022-05-26 23:25:50|669.22|661.62|669.27|661.67|669.27|661.67|669.22|661.62|3
1653607560000|2022-05-26 23:26:00|669.16|661.56|669.16|661.56|669.16|661.56|669.16|661.56|1
1653607580000|2022-05-26 23:26:20|669.14|661.54|668.19|660.59|669.16|661.56|668.11|660.51|26
1653607590000|2022-05-26 23:26:30|668.18|660.58|668.3|660.7|668.3|660.7|668.13|660.53|5
1653607600000|2022-05-26 23:26:40|668.31|660.71|668.29|660.69|668.32|660.72|668.29|660.69|4
1653607610000|2022-05-26 23:26:50|668.28|660.68|668.29|660.69|668.29|660.69|668.28|660.68|2
1653607620000|2022-05-26 23:27:00|668.3|660.7|668.31|660.71|668.32|660.72|668.25|660.65|13
1653607630000|2022-05-26 23:27:10|668.3|660.7|668.33|660.73|668.33|660.73|668.3|660.7|4
1653607640000|2022-05-26 23:27:20|668.17|660.57|668.18|660.58|668.2|660.6|668.17|660.57|4
1653607650000|2022-05-26 23:27:30|668.2|660.6|668.16|660.56|668.2|660.6|668.16|660.56|6
1653607660000|2022-05-26 23:27:40|668.15|660.55|668.15|660.55|668.16|660.56|668.15|660.55|5
1653607670000|2022-05-26 23:27:50|668.11|660.51|668.06|660.46|668.12|660.52|668.04|660.44|11
1653607680000|2022-05-26 23:28:00|668.05|660.45|667.92|660.32|668.05|660.45|667.9|660.3|10
1653607690000|2022-05-26 23:28:10|667.93|660.33|667.77|660.17|668.14|660.54|667.77|660.17|17
1653607700000|2022-05-26 23:28:20|667.76|660.16|668.31|660.71|668.31|660.71|667.76|660.16|7
1653607710000|2022-05-26 23:28:30|668.33|660.73|668.48|660.88|668.49|660.89|668.33|660.73|12
1653607720000|2022-05-26 23:28:40|668.47|660.87|668.12|660.52|668.49|660.89|668.12|660.52|14
1653607730000|2022-05-26 23:28:50|668.14|660.54|668.14|660.54|668.14|660.54|668.12|660.52|4
1653607740000|2022-05-26 23:29:00|667.98|660.38|667.89|660.29|667.98|660.38|667.88|660.28|5
1653607750000|2022-05-26 23:29:10|667.9|660.3|667.81|660.21|667.9|660.3|667.7|660.1|12
1653607760000|2022-05-26 23:29:20|667.85|660.25|667.21|659.61|667.89|660.29|667.2|659.6|24
1653607770000|2022-05-26 23:29:30|667.2|659.6|667.24|659.64|667.31|659.71|667.14|659.54|14
1653607780000|2022-05-26 23:29:40|667.23|659.63|667.2|659.6|667.23|659.63|667.18|659.58|11
1653607790000|2022-05-26 23:29:50|667.19|659.59|667.21|659.61|667.21|659.61|667.19|659.59|5
1653607800000|2022-05-26 23:30:00|667.2|659.6|667.2|659.6|667.27|659.67|667.19|659.59|13
1653607810000|2022-05-26 23:30:10|667.21|659.61|667.21|659.61|667.21|659.61|667.1|659.5|11
1653607820000|2022-05-26 23:30:20|667.22|659.62|667.22|659.62|667.22|659.62|667.2|659.6|4
1653607830000|2022-05-26 23:30:30|667.21|659.61|667.11|659.51|667.22|659.62|667.11|659.51|5
1653607840000|2022-05-26 23:30:40|667.16|659.56|667.19|659.59|667.21|659.61|667.16|659.56|7
1653607850000|2022-05-26 23:30:50|667.44|659.84|667.97|660.37|667.97|660.37|667.44|659.84|17
1653607860000|2022-05-26 23:31:00|667.94|660.34|668.12|660.52|668.12|660.52|667.94|660.34|6
1653607870000|2022-05-26 23:31:10|668.19|660.59|668.88|661.28|668.89|661.29|668.19|660.59|19
1653607880000|2022-05-26 23:31:20|669.07|661.47|668.56|660.96|669.09|661.49|668.4|660.8|22
1653607890000|2022-05-26 23:31:30|668.57|660.97|668.61|661.01|668.62|661.02|668.57|660.97|12
1653607900000|2022-05-26 23:31:40|668.68|661.08|668.86|661.26|668.87|661.27|668.25|660.65|22
1653607910000|2022-05-26 23:31:50|668.85|661.25|668.43|660.83|668.85|661.25|668.43|660.83|12
1653607920000|2022-05-26 23:32:00|668.41|660.81|668.26|660.66|668.41|660.81|668.26|660.66|12
1653607930000|2022-05-26 23:32:10|668.31|660.71|668.33|660.73|668.34|660.74|668.31|660.71|13
1653607940000|2022-05-26 23:32:20|668.32|660.72|668.23|660.63|668.32|660.72|668.22|660.62|6
1653607950000|2022-05-26 23:32:30|668.24|660.64|668.24|660.64|668.28|660.68|668.22|660.62|7
1653607960000|2022-05-26 23:32:40|668.26|660.66|668.26|660.66|668.26|660.66|668.23|660.63|5
1653607970000|2022-05-26 23:32:50|668.24|660.64|668.64|661.04|668.71|661.11|668.24|660.64|16
1653607980000|2022-05-26 23:33:00|668.63|661.03|668.64|661.04|668.8|661.2|668.62|661.02|15
1653607990000|2022-05-26 23:33:10|668.63|661.03|668.61|661.01|668.63|661.03|668.6|661|10
1653608000000|2022-05-26 23:33:20|668.62|661.02|668.94|661.34|668.94|661.34|668.61|661.01|14
1653608010000|2022-05-26 23:33:30|668.97|661.37|669.13|661.53|669.14|661.54|668.87|661.27|7
1653608020000|2022-05-26 23:33:40|669.12|661.52|669.61|662.01|669.61|662.01|669.12|661.52|20
1653608030000|2022-05-26 23:33:50|669.6|662|669.53|661.93|669.61|662.01|669.52|661.92|18
1653608040000|2022-05-26 23:34:00|669.54|661.94|669.18|661.58|669.64|662.04|669.15|661.55|14
1653608050000|2022-05-26 23:34:10|669.17|661.57|669.22|661.62|669.25|661.65|669.17|661.57|17
1653608060000|2022-05-26 23:34:20|669.23|661.63|669.19|661.59|669.23|661.63|669.15|661.55|11
1653608070000|2022-05-26 23:34:30|669.17|661.57|669.14|661.54|669.17|661.57|669.13|661.53|6
1653608080000|2022-05-26 23:34:40|669.13|661.53|669.15|661.55|669.19|661.59|669.13|661.53|5
1653608090000|2022-05-26 23:34:50|669.16|661.56|669.03|661.43|669.16|661.56|668.88|661.28|22
1653608100000|2022-05-26 23:35:00|669.05|661.45|668.9|661.3|669.05|661.45|668.89|661.29|10
1653608110000|2022-05-26 23:35:10|668.92|661.32|669|661.4|669.01|661.41|668.91|661.31|16
1653608120000|2022-05-26 23:35:20|669.04|661.44|669.02|661.42|669.04|661.44|668.98|661.38|8
1653608130000|2022-05-26 23:35:30|669.01|661.41|668.3|660.7|669.01|661.41|668.3|660.7|20
1653608140000|2022-05-26 23:35:40|668.31|660.71|668.27|660.67|668.32|660.72|668.27|660.67|7
1653608150000|2022-05-26 23:35:50|668.28|660.68|668.28|660.68|668.29|660.69|668.27|660.67|10
1653608160000|2022-05-26 23:36:00|668.22|660.62|668.13|660.53|668.22|660.62|668.01|660.41|23
1653608170000|2022-05-26 23:36:10|668.12|660.52|668.09|660.49|668.13|660.53|667.87|660.27|12
1653608180000|2022-05-26 23:36:20|668.05|660.45|667.37|659.77|668.05|660.45|667.37|659.77|20
1653608190000|2022-05-26 23:36:30|667.36|659.76|667.85|660.25|667.85|660.25|667.33|659.73|12
1653608200000|2022-05-26 23:36:40|667.84|660.24|667.7|660.1|667.86|660.26|667.7|660.1|17
1653608210000|2022-05-26 23:36:50|667.71|660.11|667.7|660.1|667.77|660.17|667.68|660.08|15
1653608220000|2022-05-26 23:37:00|667.69|660.09|668.03|660.43|668.45|660.85|667.69|660.09|19
1653608230000|2022-05-26 23:37:10|668.09|660.49|668.07|660.47|668.09|660.49|668.03|660.43|7
1653608240000|2022-05-26 23:37:20|667.98|660.38|668.12|660.52|668.13|660.53|667.98|660.38|17
1653608250000|2022-05-26 23:37:30|668.13|660.53|668.14|660.54|668.17|660.57|668.11|660.51|16
1653608260000|2022-05-26 23:37:40|668.15|660.55|667.84|660.24|668.18|660.58|667.84|660.24|18
1653608270000|2022-05-26 23:37:50|667.83|660.23|667.21|659.61|667.83|660.23|667.21|659.61|18
1653608280000|2022-05-26 23:38:00|667.2|659.6|667.22|659.62|667.22|659.62|667.07|659.47|13
1653608290000|2022-05-26 23:38:10|667.27|659.67|667.27|659.67|667.27|659.67|667.27|659.67|1
1653608300000|2022-05-26 23:38:20|667.25|659.65|667.3|659.7|667.3|659.7|667.25|659.65|4
1653608310000|2022-05-26 23:38:30|667.37|659.77|667.53|659.93|667.56|659.96|667.37|659.77|8
1653608320000|2022-05-26 23:38:40|667.47|659.87|668.31|660.71|668.33|660.73|667.47|659.87|14
1653608330000|2022-05-26 23:38:50|668.3|660.7|668.27|660.67|668.31|660.71|668.27|660.67|8
1653608340000|2022-05-26 23:39:00|668.25|660.65|668.37|660.77|668.4|660.8|668.25|660.65|11
1653608350000|2022-05-26 23:39:10|668.31|660.71|668.28|660.68|668.31|660.71|668.28|660.68|8
1653608360000|2022-05-26 23:39:20|668.29|660.69|668.11|660.51|668.29|660.69|668.09|660.49|17
1653608370000|2022-05-26 23:39:30|668.14|660.54|668.04|660.44|668.14|660.54|667.96|660.36|14
1653608380000|2022-05-26 23:39:40|668.03|660.43|668.54|660.94|668.56|660.96|668.03|660.43|13
1653608390000|2022-05-26 23:39:50|668.56|660.96|668.52|660.92|668.7|661.1|668.52|660.92|4
1653608400000|2022-05-26 23:40:00|668.53|660.93|669.49|661.89|669.63|662.03|668.53|660.93|25
1653608410000|2022-05-26 23:40:10|669.61|662.01|669.65|662.05|669.74|662.14|669.61|662.01|11
1653608420000|2022-05-26 23:40:20|669.64|662.04|669.51|661.91|669.64|662.04|669.5|661.9|8
1653608430000|2022-05-26 23:40:30|669.52|661.92|669.54|661.94|669.54|661.94|669.51|661.91|5
1653608440000|2022-05-26 23:40:40|669.55|661.95|669.53|661.93|669.57|661.97|669.49|661.89|12
1653608450000|2022-05-26 23:40:50|669.51|661.91|669.49|661.89|669.52|661.92|669.48|661.88|8
1653608460000|2022-05-26 23:41:00|669.52|661.92|669.54|661.94|669.54|661.94|669.52|661.92|3
1653608470000|2022-05-26 23:41:10|669.59|661.99|669.63|662.03|669.99|662.39|669.52|661.92|10
1653608480000|2022-05-26 23:41:20|669.66|662.06|669.64|662.04|669.67|662.07|669.64|662.04|8
1653608490000|2022-05-26 23:41:30|669.65|662.05|669.61|662.01|669.66|662.06|669.57|661.97|12
1653608500000|2022-05-26 23:41:40|669.68|662.08|669.7|662.1|669.7|662.1|669.68|662.08|3
1653608510000|2022-05-26 23:41:50|669.78|662.18|669.79|662.19|669.8|662.2|669.77|662.17|8
1653608520000|2022-05-26 23:42:00|669.78|662.18|669.79|662.19|669.8|662.2|669.78|662.18|4
1653608530000|2022-05-26 23:42:10|669.8|662.2|669.72|662.12|669.8|662.2|669.71|662.11|5
1653608540000|2022-05-26 23:42:20|669.71|662.11|669.71|662.11|669.77|662.17|669.71|662.11|6
1653608550000|2022-05-26 23:42:30|669.73|662.13|669.09|661.49|669.73|662.13|669.08|661.48|14
1653608560000|2022-05-26 23:42:40|669.11|661.51|668.84|661.24|669.11|661.51|668.84|661.24|12
1653608570000|2022-05-26 23:42:50|668.83|661.23|668.83|661.23|668.84|661.24|668.83|661.23|5
1653608580000|2022-05-26 23:43:00|668.84|661.24|668.91|661.31|668.91|661.31|668.75|661.15|14
1653608590000|2022-05-26 23:43:10|668.93|661.33|668.9|661.3|668.95|661.35|668.88|661.28|8
1653608600000|2022-05-26 23:43:20|668.89|661.29|668.24|660.64|668.9|661.3|668.23|660.63|11
1653608610000|2022-05-26 23:43:30|668.25|660.65|668.23|660.63|668.36|660.76|668.2|660.6|13
1653608620000|2022-05-26 23:43:40|668.21|660.61|668.64|661.04|668.66|661.06|668.21|660.61|15
1653608630000|2022-05-26 23:43:50|668.63|661.03|668.55|660.95|668.63|661.03|668.55|660.95|8
1653608640000|2022-05-26 23:44:00|668.33|660.73|668.7|661.1|668.71|661.11|668.24|660.64|28
1653608650000|2022-05-26 23:44:10|668.71|661.11|668.77|661.17|668.81|661.21|668.65|661.05|15
1653608660000|2022-05-26 23:44:20|668.74|661.14|668.85|661.25|668.88|661.28|668.74|661.14|11
1653608670000|2022-05-26 23:44:30|668.83|661.23|668.88|661.28|668.88|661.28|668.81|661.21|7
1653608680000|2022-05-26 23:44:40|668.81|661.21|668.83|661.23|668.83|661.23|668.81|661.21|4
1653608690000|2022-05-26 23:44:50|668.82|661.22|668.73|661.13|668.93|661.33|668.73|661.13|10
1653608700000|2022-05-26 23:45:00|668.74|661.14|668.2|660.6|668.74|661.14|668.2|660.6|14
1653608710000|2022-05-26 23:45:10|668.09|660.49|667.44|659.84|668.09|660.49|667.27|659.67|22
1653608720000|2022-05-26 23:45:20|667.47|659.87|666.22|658.62|667.48|659.88|666.22|658.62|23
1653608730000|2022-05-26 23:45:30|666.21|658.61|665.2|657.6|666.28|658.68|665.2|657.6|26
1653608740000|2022-05-26 23:45:40|665.19|657.59|664.47|656.87|665.23|657.63|664.41|656.81|26
1653608750000|2022-05-26 23:45:50|664.41|656.81|664.27|656.67|664.76|657.16|664.27|656.67|25
1653608760000|2022-05-26 23:46:00|664.28|656.68|664.07|656.47|664.28|656.68|664.05|656.45|17
1653608770000|2022-05-26 23:46:10|664.06|656.46|663.72|656.12|664.06|656.46|663.3|655.7|19
1653608780000|2022-05-26 23:46:20|663.71|656.11|663.31|655.71|663.81|656.21|663.31|655.71|16
1653608790000|2022-05-26 23:46:30|663.3|655.7|663.8|656.2|663.85|656.25|663.3|655.7|23
1653608800000|2022-05-26 23:46:40|663.81|656.21|663.74|656.14|663.9|656.3|663.46|655.86|26
1653608810000|2022-05-26 23:46:50|663.76|656.16|663.29|655.69|663.76|656.16|663.28|655.68|18
1653608820000|2022-05-26 23:47:00|663.28|655.68|663.09|655.49|663.28|655.68|662.9|655.3|30
1653608830000|2022-05-26 23:47:10|663.08|655.48|663.66|656.06|663.71|656.11|663.08|655.48|23
1653608840000|2022-05-26 23:47:20|663.65|656.05|664.36|656.76|664.75|657.15|663.65|656.05|25
1653608850000|2022-05-26 23:47:30|664.31|656.71|664.1|656.5|664.66|657.06|664.08|656.48|30
1653608860000|2022-05-26 23:47:40|664.12|656.52|664.05|656.45|664.14|656.54|664.02|656.42|16
1653608870000|2022-05-26 23:47:50|664.07|656.47|664.79|657.19|664.79|657.19|664.07|656.47|18
1653608880000|2022-05-26 23:48:00|664.8|657.2|664.69|657.09|664.85|657.25|664.31|656.71|20
1653608890000|2022-05-26 23:48:10|664.7|657.1|664.74|657.14|664.75|657.15|664.62|657.02|19
1653608900000|2022-05-26 23:48:20|664.75|657.15|664.75|657.15|664.85|657.25|664.66|657.06|15
1653608910000|2022-05-26 23:48:30|664.88|657.28|666.06|658.46|666.09|658.49|664.88|657.28|25
1653608920000|2022-05-26 23:48:40|666.04|658.44|666.74|659.14|666.75|659.15|665.87|658.27|24
1653608930000|2022-05-26 23:48:50|666.79|659.19|666.65|659.05|666.79|659.19|666.65|659.05|28
1653608940000|2022-05-26 23:49:00|666.7|659.1|666.51|658.91|666.7|659.1|666.44|658.84|13
1653608950000|2022-05-26 23:49:10|666.52|658.92|666.05|658.45|666.53|658.93|666.04|658.44|17
1653608960000|2022-05-26 23:49:20|665.96|658.36|665.49|657.89|666.01|658.41|665.3|657.7|29
1653608970000|2022-05-26 23:49:30|665.47|657.87|665.28|657.68|665.53|657.93|665.28|657.68|20
1653608980000|2022-05-26 23:49:40|665.3|657.7|665.43|657.83|665.56|657.96|665.3|657.7|14
1653608990000|2022-05-26 23:49:50|665.45|657.85|665.49|657.89|665.61|658.01|665.42|657.82|11
1653609000000|2022-05-26 23:50:00|665.5|657.9|665.48|657.88|665.5|657.9|665.4|657.8|18
1653609010000|2022-05-26 23:50:10|665.47|657.87|665.44|657.84|665.49|657.89|665.44|657.84|21
1653609020000|2022-05-26 23:50:20|665.46|657.86|665.48|657.88|665.5|657.9|665.43|657.83|16
1653609030000|2022-05-26 23:50:30|665.47|657.87|665.31|657.71|665.47|657.87|665.3|657.7|10
1653609040000|2022-05-26 23:50:40|665.33|657.73|665.07|657.47|665.49|657.89|665.07|657.47|19
1653609050000|2022-05-26 23:50:50|665.05|657.45|664.85|657.25|665.05|657.45|664.69|657.09|14
1653609060000|2022-05-26 23:51:00|664.83|657.23|664.68|657.08|664.95|657.35|664.37|656.77|14
1653609070000|2022-05-26 23:51:10|664.81|657.21|665.34|657.74|665.34|657.74|664.79|657.19|16
1653609080000|2022-05-26 23:51:20|665.3|657.7|665.07|657.47|665.62|658.02|665.06|657.46|32
1653609090000|2022-05-26 23:51:30|665.12|657.52|665.35|657.75|665.36|657.76|664.85|657.25|19
1653609100000|2022-05-26 23:51:40|665.31|657.71|665.12|657.52|665.33|657.73|665.11|657.51|14
1653609110000|2022-05-26 23:51:50|665.13|657.53|665.02|657.42|665.13|657.53|664.99|657.39|8
1653609120000|2022-05-26 23:52:00|665.03|657.43|665.02|657.42|665.08|657.48|665.02|657.42|11
1653609130000|2022-05-26 23:52:10|664.98|657.38|664.91|657.31|665.03|657.43|664.91|657.31|7
1653609140000|2022-05-26 23:52:20|664.92|657.32|665.26|657.66|665.58|657.98|664.9|657.3|16
1653609150000|2022-05-26 23:52:30|665.31|657.71|665.57|657.97|665.67|658.07|665.31|657.71|23
1653609160000|2022-05-26 23:52:40|665.55|657.95|665.64|658.04|665.66|658.06|665.55|657.95|8
1653609170000|2022-05-26 23:52:50|665.71|658.11|665.3|657.7|665.76|658.16|665.27|657.67|14
1653609180000|2022-05-26 23:53:00|665.28|657.68|665.77|658.17|665.79|658.19|665.28|657.68|20
1653609190000|2022-05-26 23:53:10|665.76|658.16|665.71|658.11|665.81|658.21|665.71|658.11|10
1653609200000|2022-05-26 23:53:20|665.72|658.12|665.78|658.18|665.79|658.19|665.6|658|13
1653609210000|2022-05-26 23:53:30|665.79|658.19|665.32|657.72|665.8|658.2|665.3|657.7|13
1653609220000|2022-05-26 23:53:40|665.31|657.71|665.26|657.66|665.32|657.72|665.21|657.61|19
1653609230000|2022-05-26 23:53:50|665.45|657.85|665.21|657.61|665.65|658.05|665.19|657.59|19
1653609240000|2022-05-26 23:54:00|665.2|657.6|665.04|657.44|665.22|657.62|665.03|657.43|13
1653609250000|2022-05-26 23:54:10|664.99|657.39|665.06|657.46|665.07|657.47|664.98|657.38|15
1653609260000|2022-05-26 23:54:20|665.03|657.43|665.43|657.83|665.44|657.84|664.99|657.39|15
1653609270000|2022-05-26 23:54:30|665.54|657.94|665.52|657.92|665.54|657.94|665.5|657.9|13
1653609280000|2022-05-26 23:54:40|665.5|657.9|665.43|657.83|665.53|657.93|665.43|657.83|6
1653609290000|2022-05-26 23:54:50|665.53|657.93|665.76|658.16|665.76|658.16|665.49|657.89|7
1653609300000|2022-05-26 23:55:00|665.77|658.17|665.25|657.65|665.82|658.22|665.24|657.64|16
1653609310000|2022-05-26 23:55:10|665.26|657.66|665.58|657.98|665.59|657.99|665.14|657.54|10
1653609320000|2022-05-26 23:55:20|665.57|657.97|665.28|657.68|665.57|657.97|665.25|657.65|6
1653609330000|2022-05-26 23:55:30|665.27|657.67|665.44|657.84|665.63|658.03|665.23|657.63|13
1653609340000|2022-05-26 23:55:40|665.38|657.78|665.8|658.2|665.82|658.22|665.38|657.78|11
1653609350000|2022-05-26 23:55:50|665.79|658.19|665.72|658.12|665.8|658.2|665.7|658.1|8
1653609360000|2022-05-26 23:56:00|665.59|657.99|665.05|657.45|665.59|657.99|665.02|657.42|15
1653609370000|2022-05-26 23:56:10|665.04|657.44|664.99|657.39|665.06|657.46|664.96|657.36|11
1653609380000|2022-05-26 23:56:20|664.89|657.29|664.68|657.08|664.91|657.31|664.54|656.94|21
1653609390000|2022-05-26 23:56:30|664.4|656.8|664.63|657.03|664.63|657.03|664.38|656.78|19
1653609400000|2022-05-26 23:56:40|664.57|656.97|663.39|655.79|664.57|656.97|663.39|655.79|26
1653609410000|2022-05-26 23:56:50|663.38|655.78|662.41|654.81|663.97|656.37|662.41|654.81|26
1653609420000|2022-05-26 23:57:00|662.64|655.04|662.35|654.75|663.15|655.55|662.35|654.75|34
1653609430000|2022-05-26 23:57:10|662.33|654.73|661.84|654.24|662.33|654.73|661.84|654.24|19
1653609440000|2022-05-26 23:57:20|661.8|654.2|661.26|653.66|661.8|654.2|661.16|653.56|31
1653609450000|2022-05-26 23:57:30|661.29|653.69|661.58|653.98|661.65|654.05|661.29|653.69|26
1653609460000|2022-05-26 23:57:40|661.57|653.97|661.66|654.06|661.69|654.09|661.41|653.81|26
1653609470000|2022-05-26 23:57:50|661.67|654.07|662.21|654.61|662.21|654.61|661.62|654.02|15
1653609480000|2022-05-26 23:58:00|662.09|654.49|661.65|654.05|662.09|654.49|661.57|653.97|14
1653609490000|2022-05-26 23:58:10|661.66|654.06|661.27|653.67|661.73|654.13|661.27|653.67|17
1653609500000|2022-05-26 23:58:20|661.26|653.66|661.11|653.51|661.26|653.66|660.95|653.35|20
1653609510000|2022-05-26 23:58:30|661.12|653.52|660.38|652.78|661.12|653.52|660.38|652.78|16
1653609520000|2022-05-26 23:58:40|660.37|652.77|660.09|652.49|660.52|652.92|659.97|652.37|26
1653609530000|2022-05-26 23:58:50|660.15|652.55|659.8|652.2|660.16|652.56|659.48|651.88|24
1653609540000|2022-05-26 23:59:00|659.87|652.27|660.49|652.89|660.53|652.93|659.85|652.25|32
1653609550000|2022-05-26 23:59:10|660.57|652.97|660.25|652.65|660.61|653.01|660.25|652.65|15
1653609560000|2022-05-26 23:59:20|660.21|652.61|660|652.4|660.22|652.62|659.91|652.31|23
1653609570000|2022-05-26 23:59:30|659.97|652.37|660.52|652.92|660.55|652.95|659.97|652.37|12
1653609580000|2022-05-26 23:59:40|660.51|652.91|660.3|652.7|660.52|652.92|660.3|652.7|7
1653609590000|2022-05-26 23:59:50|660.31|652.71|660.62|653.02|660.72|653.12|660.31|652.71|12
1653609600000|2022-05-27 00:00:00|660.63|653.03|660.31|652.71|660.64|653.04|660.31|652.71|16
1653609610000|2022-05-27 00:00:10|660.34|652.74|660.5|652.9|660.59|652.99|660.2|652.6|27
1653609620000|2022-05-27 00:00:20|660.51|652.91|662.07|654.47|662.13|654.53|660.48|652.88|27
1653609630000|2022-05-27 00:00:30|661.9|654.3|661.33|653.73|661.93|654.33|661.33|653.73|12
1653609640000|2022-05-27 00:00:40|661.26|653.66|660.78|653.18|661.26|653.66|660.73|653.13|22
1653609650000|2022-05-27 00:00:50|660.61|653.01|660.57|652.97|660.7|653.1|660.44|652.84|32
1653609660000|2022-05-27 00:01:00|660.56|652.96|661.33|653.73|661.33|653.73|660.56|652.96|24
1653609670000|2022-05-27 00:01:10|661.3|653.7|662.33|654.73|662.33|654.73|661.13|653.53|21
1653609680000|2022-05-27 00:01:20|662.07|654.47|662.27|654.67|662.27|654.67|661.88|654.28|15
1653609690000|2022-05-27 00:01:30|662.09|654.49|663.43|655.83|663.47|655.87|662.09|654.49|32
1653609700000|2022-05-27 00:01:40|663.55|655.95|663.96|656.36|664.16|656.56|663.21|655.61|19
1653609710000|2022-05-27 00:01:50|663.97|656.37|665.55|657.95|665.55|657.95|663.97|656.37|21
1653609720000|2022-05-27 00:02:00|665.54|657.94|665.11|657.51|665.55|657.95|664.91|657.31|30
1653609730000|2022-05-27 00:02:10|665.07|657.47|665|657.4|665.07|657.47|664.67|657.07|23
1653609740000|2022-05-27 00:02:20|664.97|657.37|664.87|657.27|665.01|657.41|664.85|657.25|15
1653609750000|2022-05-27 00:02:30|664.86|657.26|664.57|656.97|664.86|657.26|664.27|656.67|23
1653609760000|2022-05-27 00:02:40|664.75|657.15|664.32|656.72|664.82|657.22|664.29|656.69|25
1653609770000|2022-05-27 00:02:50|664.26|656.66|664.09|656.49|664.28|656.68|663.71|656.11|20
1653609780000|2022-05-27 00:03:00|664.1|656.5|664.04|656.44|664.1|656.5|663.34|655.74|20
1653609790000|2022-05-27 00:03:10|664.03|656.43|664.49|656.89|664.68|657.08|664|656.4|25
1653609800000|2022-05-27 00:03:20|664.55|656.95|664.87|657.27|665.01|657.41|664.5|656.9|22
1653609810000|2022-05-27 00:03:30|664.75|657.15|665.47|657.87|665.52|657.92|664.75|657.15|16
1653609820000|2022-05-27 00:03:40|665.5|657.9|665.42|657.82|665.6|658|665.41|657.81|20
1653609830000|2022-05-27 00:03:50|665.41|657.81|665.22|657.62|665.65|658.05|665.21|657.61|13
1653609840000|2022-05-27 00:04:00|665.21|657.61|664.88|657.28|665.21|657.61|664.77|657.17|22
1653609850000|2022-05-27 00:04:10|664.87|657.27|664.44|656.84|664.89|657.29|664.44|656.84|9
1653609860000|2022-05-27 00:04:20|664.32|656.72|664.8|657.2|664.8|657.2|664.3|656.7|20
1653609870000|2022-05-27 00:04:30|664.81|657.21|664.28|656.68|664.81|657.21|664.26|656.66|18
1653609880000|2022-05-27 00:04:40|664.25|656.65|664.23|656.63|664.28|656.68|664.21|656.61|6
1653609890000|2022-05-27 00:04:50|664.18|656.58|664.18|656.58|664.21|656.61|664.09|656.49|13
1653609900000|2022-05-27 00:05:00|664.19|656.59|664.19|656.59|664.21|656.61|664.09|656.49|15
1653609910000|2022-05-27 00:05:10|664.11|656.51|664.45|656.85|664.46|656.86|664.05|656.45|17
1653609920000|2022-05-27 00:05:20|664.46|656.86|664.15|656.55|664.49|656.89|664.14|656.54|15
1653609930000|2022-05-27 00:05:30|664.17|656.57|664.19|656.59|664.41|656.81|664.17|656.57|13
1653609940000|2022-05-27 00:05:40|664.18|656.58|663.86|656.26|664.19|656.59|663.85|656.25|19
1653609950000|2022-05-27 00:05:50|663.88|656.28|663.55|655.95|663.96|656.36|663.55|655.95|18
1653609960000|2022-05-27 00:06:00|663.47|655.87|663.11|655.51|663.47|655.87|663.08|655.48|22
1653609970000|2022-05-27 00:06:10|663.08|655.48|663.09|655.49|663.09|655.49|663.02|655.42|6
1653609980000|2022-05-27 00:06:20|663.05|655.45|662.28|654.68|663.05|655.45|662.28|654.68|18
1653609990000|2022-05-27 00:06:30|662.3|654.7|662.22|654.62|662.34|654.74|662.21|654.61|19
1653610000000|2022-05-27 00:06:40|662.21|654.61|662.2|654.6|662.21|654.61|662.1|654.5|24
1653610010000|2022-05-27 00:06:50|662.15|654.55|661.29|653.69|662.15|654.55|661.29|653.69|16
1653610020000|2022-05-27 00:07:00|661.28|653.68|661.04|653.44|661.28|653.68|661.04|653.44|14
1653610030000|2022-05-27 00:07:10|661.03|653.43|660.06|652.46|661.03|653.43|660.06|652.46|21
1653610040000|2022-05-27 00:07:20|660.05|652.45|660.38|652.78|660.42|652.82|660.03|652.43|18
1653610050000|2022-05-27 00:07:30|660.4|652.8|659.79|652.19|660.67|653.07|659.48|651.88|23
1653610060000|2022-05-27 00:07:40|659.83|652.23|659.34|651.74|659.87|652.27|659.34|651.74|29
1653610070000|2022-05-27 00:07:50|659.47|651.87|659.47|651.87|659.66|652.06|659.42|651.82|25
1653610080000|2022-05-27 00:08:00|659.46|651.86|659.29|651.69|659.69|652.09|659.27|651.67|25
1653610090000|2022-05-27 00:08:10|659.26|651.66|660.64|653.04|660.64|653.04|659.26|651.66|30
1653610100000|2022-05-27 00:08:20|660.67|653.07|660.72|653.12|660.83|653.23|660.67|653.07|25
1653610110000|2022-05-27 00:08:30|660.73|653.13|661.48|653.88|661.58|653.98|660.73|653.13|23
1653610120000|2022-05-27 00:08:40|661.53|653.93|660.87|653.27|661.59|653.99|660.87|653.27|24
1653610130000|2022-05-27 00:08:50|660.86|653.26|660.79|653.19|660.92|653.32|660.76|653.16|12
1653610140000|2022-05-27 00:09:00|660.67|653.07|660.52|652.92|660.67|653.07|660.17|652.57|26
1653610150000|2022-05-27 00:09:10|660.53|652.93|659.99|652.39|660.64|653.04|659.96|652.36|29
1653610160000|2022-05-27 00:09:20|659.97|652.37|659.38|651.78|660.06|652.46|659.38|651.78|25
1653610170000|2022-05-27 00:09:30|659.37|651.77|659.38|651.78|659.47|651.87|659.37|651.77|16
1653610180000|2022-05-27 00:09:40|659.37|651.77|659.69|652.09|659.83|652.23|659.37|651.77|19
1653610190000|2022-05-27 00:09:50|659.98|652.38|660.42|652.82|660.75|653.15|659.94|652.34|28
1653610200000|2022-05-27 00:10:00|660.43|652.83|661.69|654.09|661.71|654.11|660.42|652.82|30
1653610210000|2022-05-27 00:10:10|661.71|654.11|661.56|653.96|661.72|654.12|661.46|653.86|20
1653610220000|2022-05-27 00:10:20|661.64|654.04|660.45|652.85|661.64|654.04|660.45|652.85|24
1653610230000|2022-05-27 00:10:30|660.44|652.84|660.31|652.71|660.45|652.85|660.31|652.71|15
1653610240000|2022-05-27 00:10:40|660.3|652.7|660.27|652.67|660.33|652.73|660.22|652.62|11
1653610250000|2022-05-27 00:10:50|660.23|652.63|660.21|652.61|660.38|652.78|660.2|652.6|19
1653610260000|2022-05-27 00:11:00|660.2|652.6|660.2|652.6|660.23|652.63|660.2|652.6|10
1653610270000|2022-05-27 00:11:10|659.84|652.24|660.27|652.67|660.51|652.91|659.84|652.24|22
1653610280000|2022-05-27 00:11:20|660.26|652.66|660.03|652.43|660.61|653.01|659.94|652.34|24
1653610290000|2022-05-27 00:11:30|660.08|652.48|659.89|652.29|660.12|652.52|659.89|652.29|15
1653610300000|2022-05-27 00:11:40|659.88|652.28|659.71|652.11|659.91|652.31|659.71|652.11|12
1653610310000|2022-05-27 00:11:50|659.67|652.07|659.16|651.56|659.67|652.07|658.99|651.39|26
1653610320000|2022-05-27 00:12:00|659.19|651.59|659.48|651.88|659.64|652.04|659.19|651.59|20
1653610330000|2022-05-27 00:12:10|659.49|651.89|660.16|652.56|660.16|652.56|659.49|651.89|18
1653610340000|2022-05-27 00:12:20|660.04|652.44|660.4|652.8|660.51|652.91|660.03|652.43|12
1653610350000|2022-05-27 00:12:30|660.43|652.83|660.55|652.95|660.59|652.99|660.42|652.82|10
1653610360000|2022-05-27 00:12:40|660.51|652.91|661.24|653.64|661.42|653.82|660.51|652.91|24
1653610370000|2022-05-27 00:12:50|661.35|653.75|661.87|654.27|662.38|654.78|661.35|653.75|23
1653610380000|2022-05-27 00:13:00|661.89|654.29|662.48|654.88|662.5|654.9|661.88|654.28|30
1653610390000|2022-05-27 00:13:10|662.46|654.86|662.73|655.13|662.73|655.13|662.08|654.48|24
1653610400000|2022-05-27 00:13:20|662.85|655.25|662.26|654.66|662.85|655.25|662.22|654.62|23
1653610410000|2022-05-27 00:13:30|662.27|654.67|662.27|654.67|662.32|654.72|662.27|654.67|9
1653610420000|2022-05-27 00:13:40|662.28|654.68|662.53|654.93|662.59|654.99|662.27|654.67|14
1653610430000|2022-05-27 00:13:50|662.57|654.97|662.59|654.99|662.66|655.06|662.51|654.91|22
1653610440000|2022-05-27 00:14:00|662.61|655.01|662.94|655.34|662.94|655.34|662.61|655.01|11
1653610450000|2022-05-27 00:14:10|662.92|655.32|663.41|655.81|663.41|655.81|662.92|655.32|10
1653610460000|2022-05-27 00:14:20|663.27|655.67|663.54|655.94|663.56|655.96|662.94|655.34|26
1653610470000|2022-05-27 00:14:30|663.53|655.93|663.61|656.01|663.61|656.01|663.47|655.87|17
1653610480000|2022-05-27 00:14:40|663.59|655.99|663.58|655.98|663.59|655.99|663.52|655.92|17
1653610490000|2022-05-27 00:14:50|663.54|655.94|663.91|656.31|663.91|656.31|663.54|655.94|9
1653610500000|2022-05-27 00:15:00|663.9|656.3|663.57|655.97|663.97|656.37|663.55|655.95|23
1653610510000|2022-05-27 00:15:10|663.54|655.94|663.25|655.65|663.54|655.94|663.22|655.62|18
1653610520000|2022-05-27 00:15:20|663.26|655.66|663.23|655.63|663.26|655.66|663.17|655.57|8
1653610530000|2022-05-27 00:15:30|663.24|655.64|663|655.4|663.3|655.7|662.95|655.35|16
1653610540000|2022-05-27 00:15:40|663.01|655.41|663.03|655.43|663.04|655.44|662.69|655.09|15
1653610550000|2022-05-27 00:15:50|663.05|655.45|663.93|656.33|664.06|656.46|663.04|655.44|29
1653610560000|2022-05-27 00:16:00|663.65|656.05|663.91|656.31|663.91|656.31|663.58|655.98|19
1653610570000|2022-05-27 00:16:10|664.15|656.55|664.63|657.03|664.63|657.03|664.15|656.55|23
1653610580000|2022-05-27 00:16:20|664.61|657.01|665.38|657.78|665.45|657.85|664.58|656.98|29
1653610590000|2022-05-27 00:16:30|665.42|657.82|665.59|657.99|665.65|658.05|665.41|657.81|22
1653610600000|2022-05-27 00:16:40|665.76|658.16|665.79|658.19|665.79|658.19|665.69|658.09|19
1653610610000|2022-05-27 00:16:50|665.8|658.2|665.66|658.06|666.23|658.63|665.66|658.06|26
1653610620000|2022-05-27 00:17:00|665.65|658.05|666.09|658.49|666.28|658.68|665.65|658.05|23
1653610630000|2022-05-27 00:17:10|665.84|658.24|665.91|658.31|665.99|658.39|665.83|658.23|17
1653610640000|2022-05-27 00:17:20|665.81|658.21|665.81|658.21|665.84|658.24|665.33|657.73|25
1653610650000|2022-05-27 00:17:30|665.86|658.26|665.74|658.14|665.92|658.32|665.7|658.1|13
1653610660000|2022-05-27 00:17:40|665.64|658.04|665.82|658.22|665.88|658.28|665.64|658.04|23
1653610670000|2022-05-27 00:17:50|665.97|658.37|665.94|658.34|666.02|658.42|665.94|658.34|13
1653610680000|2022-05-27 00:18:00|665.93|658.33|665.31|657.71|665.93|658.33|665.29|657.69|24
1653610690000|2022-05-27 00:18:10|665.22|657.62|664.71|657.11|665.28|657.68|664.69|657.09|19
1653610700000|2022-05-27 00:18:20|664.69|657.09|664.87|657.27|664.87|657.27|664.56|656.96|5
1653610710000|2022-05-27 00:18:30|664.78|657.18|664.39|656.79|664.78|657.18|664.35|656.75|14
1653610720000|2022-05-27 00:18:40|664.37|656.77|664.36|656.76|664.39|656.79|664.27|656.67|21
1653610730000|2022-05-27 00:18:50|664.6|657|664.83|657.23|664.9|657.3|664.55|656.95|19
1653610740000|2022-05-27 00:19:00|664.74|657.14|664.16|656.56|664.75|657.15|664.14|656.54|13
1653610750000|2022-05-27 00:19:10|664.18|656.58|664.77|657.17|664.77|657.17|664.17|656.57|28
1653610760000|2022-05-27 00:19:20|664.78|657.18|664.41|656.81|664.78|657.18|664.37|656.77|19
1653610770000|2022-05-27 00:19:30|664.63|657.03|665.32|657.72|665.32|657.72|664.39|656.79|25
1653610780000|2022-05-27 00:19:40|665.31|657.71|665.55|657.95|665.58|657.98|664.91|657.31|27
1653610790000|2022-05-27 00:19:50|665.57|657.97|665.19|657.59|665.57|657.97|665.19|657.59|16
1653610800000|2022-05-27 00:20:00|665.16|657.56|665.12|657.52|665.22|657.62|665.11|657.51|9
1653610810000|2022-05-27 00:20:10|665.11|657.51|664.25|656.65|665.11|657.51|664.25|656.65|20
1653610820000|2022-05-27 00:20:20|664.23|656.63|664.08|656.48|664.23|656.63|663.53|655.93|18
1653610830000|2022-05-27 00:20:30|664.09|656.49|664.12|656.52|664.12|656.52|664.07|656.47|17
1653610840000|2022-05-27 00:20:40|664.11|656.51|664.14|656.54|664.17|656.57|664.08|656.48|19
1653610850000|2022-05-27 00:20:50|664|656.4|664.21|656.61|664.74|657.14|663.91|656.31|31
1653610860000|2022-05-27 00:21:00|664.2|656.6|664.12|656.52|664.2|656.6|664.02|656.42|17
1653610870000|2022-05-27 00:21:10|664.17|656.57|664.59|656.99|664.59|656.99|664.17|656.57|22
1653610880000|2022-05-27 00:21:20|664.6|657|664.58|656.98|664.65|657.05|664.45|656.85|25
1653610890000|2022-05-27 00:21:30|664.57|656.97|664.52|656.92|664.6|657|664.48|656.88|16
1653610900000|2022-05-27 00:21:40|664.53|656.93|664.53|656.93|664.53|656.93|664.52|656.92|5
1653610910000|2022-05-27 00:21:50|664.52|656.92|664.52|656.92|664.53|656.93|664.5|656.9|5
1653610920000|2022-05-27 00:22:00|664.51|656.91|664.36|656.76|664.51|656.91|664.36|656.76|8
1653610930000|2022-05-27 00:22:10|664.35|656.75|664.19|656.59|664.36|656.76|664.19|656.59|8
1653610940000|2022-05-27 00:22:20|664.2|656.6|664.23|656.63|664.23|656.63|664.19|656.59|6
1653610950000|2022-05-27 00:22:30|664.24|656.64|664.26|656.66|664.26|656.66|664.24|656.64|3
1653610960000|2022-05-27 00:22:40|664.29|656.69|664.47|656.87|664.48|656.88|664.29|656.69|11
1653610970000|2022-05-27 00:22:50|664.48|656.88|664.95|657.35|664.98|657.38|664.48|656.88|15
1653610980000|2022-05-27 00:23:00|664.94|657.34|664.92|657.32|664.95|657.35|664.91|657.31|11
1653610990000|2022-05-27 00:23:10|664.9|657.3|665.28|657.68|665.37|657.77|664.88|657.28|7
1653611000000|2022-05-27 00:23:20|665.29|657.69|665.53|657.93|665.56|657.96|665.29|657.69|23
1653611010000|2022-05-27 00:23:30|665.65|658.05|665.75|658.15|665.77|658.17|665.65|658.05|31
1653611020000|2022-05-27 00:23:40|665.77|658.17|665.43|657.83|665.77|658.17|665.28|657.68|20
1653611030000|2022-05-27 00:23:50|665.42|657.82|665.53|657.93|665.53|657.93|665.3|657.7|13
1653611040000|2022-05-27 00:24:00|665.54|657.94|665.5|657.9|665.54|657.94|665.42|657.82|19
1653611050000|2022-05-27 00:24:10|665.49|657.89|665.51|657.91|665.51|657.91|665.32|657.72|23
1653611060000|2022-05-27 00:24:20|665.48|657.88|665.51|657.91|665.52|657.92|665.48|657.88|15
1653611070000|2022-05-27 00:24:30|665.5|657.9|665.32|657.72|665.5|657.9|665.32|657.72|9
1653611080000|2022-05-27 00:24:40|665.27|657.67|665.14|657.54|665.27|657.67|665.14|657.54|12
1653611090000|2022-05-27 00:24:50|665.2|657.6|665.49|657.89|665.57|657.97|665.13|657.53|12
1653611100000|2022-05-27 00:25:00|665.5|657.9|665.45|657.85|665.61|658.01|665.45|657.85|16
1653611110000|2022-05-27 00:25:10|665.46|657.86|665.47|657.87|665.47|657.87|665.46|657.86|2
1653611130000|2022-05-27 00:25:30|665.53|657.93|665.57|657.97|665.57|657.97|665.53|657.93|6
1653611140000|2022-05-27 00:25:40|665.58|657.98|665.96|658.36|665.98|658.38|665.58|657.98|11
1653611150000|2022-05-27 00:25:50|665.92|658.32|667.02|659.42|667.07|659.47|665.92|658.32|23
1653611160000|2022-05-27 00:26:00|667.07|659.47|667.43|659.83|667.56|659.96|667.07|659.47|25
1653611170000|2022-05-27 00:26:10|667.35|659.75|668.28|660.68|668.3|660.7|667.35|659.75|26
1653611180000|2022-05-27 00:26:20|668.18|660.58|667.91|660.31|668.18|660.58|667.9|660.3|15
1653611190000|2022-05-27 00:26:30|667.92|660.32|667.82|660.22|668.04|660.44|667.82|660.22|16
1653611200000|2022-05-27 00:26:40|667.8|660.2|667|659.4|667.83|660.23|667|659.4|23
1653611210000|2022-05-27 00:26:50|666.98|659.38|666.96|659.36|667.03|659.43|666.95|659.35|14
1653611220000|2022-05-27 00:27:00|666.94|659.34|667.13|659.53|667.13|659.53|666.41|658.81|24
1653611230000|2022-05-27 00:27:10|667.12|659.52|666.92|659.32|667.12|659.52|666.91|659.31|17
1653611240000|2022-05-27 00:27:20|666.91|659.31|666.87|659.27|666.91|659.31|666.87|659.27|9
1653611250000|2022-05-27 00:27:30|666.94|659.34|666.43|658.83|666.99|659.39|666.41|658.81|20
1653611260000|2022-05-27 00:27:40|666.38|658.78|666.33|658.73|666.38|658.78|666.33|658.73|3
1653611270000|2022-05-27 00:27:50|666.39|658.79|666.21|658.61|666.39|658.79|666.21|658.61|11
1653611280000|2022-05-27 00:28:00|666.24|658.64|666.56|658.96|666.57|658.97|666.24|658.64|13
1653611290000|2022-05-27 00:28:10|666.69|659.09|666.74|659.14|666.76|659.16|666.69|659.09|17
1653611300000|2022-05-27 00:28:20|666.75|659.15|666.79|659.19|666.8|659.2|666.74|659.14|9
1653611310000|2022-05-27 00:28:30|666.78|659.18|666.65|659.05|666.78|659.18|666.65|659.05|5
1653611320000|2022-05-27 00:28:40|666.57|658.97|666.32|658.72|666.57|658.97|666.32|658.72|10
1653611330000|2022-05-27 00:28:50|666.31|658.71|666.23|658.63|666.31|658.71|666.23|658.63|5
1653611340000|2022-05-27 00:29:00|666.22|658.62|666.22|658.62|666.26|658.66|666.19|658.59|11
1653611350000|2022-05-27 00:29:10|666.2|658.6|666.43|658.83|666.53|658.93|666.16|658.56|14
1653611360000|2022-05-27 00:29:20|666.48|658.88|666.6|659|666.68|659.08|666.28|658.68|20
1653611370000|2022-05-27 00:29:30|666.34|658.74|666.3|658.7|666.41|658.81|666.3|658.7|11
1653611380000|2022-05-27 00:29:40|666.26|658.66|666.25|658.65|666.3|658.7|666.2|658.6|13
1653611390000|2022-05-27 00:29:50|666.26|658.66|666.25|658.65|666.28|658.68|666.25|658.65|3
1653611400000|2022-05-27 00:30:00|666.24|658.64|666.51|658.91|666.53|658.93|666.23|658.63|15
1653611410000|2022-05-27 00:30:10|666.58|658.98|666.61|659.01|666.63|659.03|666.55|658.95|14
1653611420000|2022-05-27 00:30:20|666.64|659.04|666.74|659.14|666.74|659.14|666.64|659.04|14
1653611430000|2022-05-27 00:30:30|666.75|659.15|666.77|659.17|666.77|659.17|666.74|659.14|3
1653611440000|2022-05-27 00:30:40|666.78|659.18|666.72|659.12|666.78|659.18|666.72|659.12|2
1653611450000|2022-05-27 00:30:50|666.78|659.18|666.88|659.28|666.89|659.29|666.74|659.14|8
1653611460000|2022-05-27 00:31:00|666.89|659.29|667.02|659.42|667.03|659.43|666.85|659.25|7
1653611470000|2022-05-27 00:31:10|667.26|659.66|666.97|659.37|667.28|659.68|666.97|659.37|9
1653611480000|2022-05-27 00:31:20|666.99|659.39|667|659.4|667.31|659.71|666.99|659.39|16
1653611490000|2022-05-27 00:31:30|667.01|659.41|666.96|659.36|667.31|659.71|666.96|659.36|12
1653611500000|2022-05-27 00:31:40|666.95|659.35|667.04|659.44|667.05|659.45|666.95|659.35|8
1653611510000|2022-05-27 00:31:50|667.05|659.45|667.04|659.44|667.05|659.45|667.04|659.44|2
1653611520000|2022-05-27 00:32:00|667.06|659.46|666.86|659.26|667.06|659.46|666.82|659.22|20
1653611530000|2022-05-27 00:32:10|666.85|659.25|666.61|659.01|666.88|659.28|666.61|659.01|11
1653611540000|2022-05-27 00:32:20|666.6|659|666.75|659.15|666.86|659.26|666.6|659|14
1653611550000|2022-05-27 00:32:30|666.76|659.16|666.88|659.28|666.98|659.38|666.76|659.16|15
1653611560000|2022-05-27 00:32:40|666.89|659.29|666.92|659.32|666.92|659.32|666.88|659.28|8
1653611570000|2022-05-27 00:32:50|666.91|659.31|666.89|659.29|666.91|659.31|666.88|659.28|7
1653611580000|2022-05-27 00:33:00|666.86|659.26|666.23|658.63|666.86|659.26|666.23|658.63|21
1653611590000|2022-05-27 00:33:10|666.22|658.62|666.24|658.64|666.28|658.68|666.17|658.57|13
1653611600000|2022-05-27 00:33:20|666.23|658.63|666.19|658.59|666.26|658.66|666.19|658.59|17
1653611610000|2022-05-27 00:33:30|666.18|658.58|665.91|658.31|666.19|658.59|665.87|658.27|17
1653611620000|2022-05-27 00:33:40|665.93|658.33|665.9|658.3|665.97|658.37|665.83|658.23|19
1653611630000|2022-05-27 00:33:50|665.88|658.28|665.4|657.8|665.88|658.28|665.4|657.8|15
1653611640000|2022-05-27 00:34:00|665.39|657.79|665.2|657.6|665.4|657.8|665.2|657.6|18
1653611650000|2022-05-27 00:34:10|665.19|657.59|665.02|657.42|665.24|657.64|664.91|657.31|19
1653611660000|2022-05-27 00:34:20|665.05|657.45|664.99|657.39|665.12|657.52|664.99|657.39|8
1653611670000|2022-05-27 00:34:30|664.87|657.27|664.91|657.31|664.91|657.31|664.82|657.22|7
1653611680000|2022-05-27 00:34:40|664.89|657.29|664.99|657.39|665.03|657.43|664.88|657.28|10
1653611690000|2022-05-27 00:34:50|665|657.4|665.1|657.5|665.15|657.55|664.91|657.31|20
1653611700000|2022-05-27 00:35:00|665.11|657.51|665.12|657.52|665.13|657.53|665.03|657.43|17
1653611710000|2022-05-27 00:35:10|665.13|657.53|665.12|657.52|665.13|657.53|665.1|657.5|8
1653611720000|2022-05-27 00:35:20|665.11|657.51|665.11|657.51|665.11|657.51|665.06|657.46|5
1653611730000|2022-05-27 00:35:30|665.1|657.5|665.05|657.45|665.11|657.51|665.05|657.45|8
1653611740000|2022-05-27 00:35:40|665.07|657.47|664.36|656.76|665.07|657.47|664.36|656.76|9
1653611750000|2022-05-27 00:35:50|664.35|656.75|664.12|656.52|664.35|656.75|664.12|656.52|19
1653611760000|2022-05-27 00:36:00|664.11|656.51|663.78|656.18|664.11|656.51|663.73|656.13|19
1653611770000|2022-05-27 00:36:10|663.82|656.22|663.62|656.02|663.82|656.22|663.62|656.02|12
1653611780000|2022-05-27 00:36:20|663.36|655.76|663.5|655.9|663.5|655.9|663.13|655.53|28
1653611790000|2022-05-27 00:36:30|663.44|655.84|662.8|655.2|663.44|655.84|662.57|654.97|23
1653611800000|2022-05-27 00:36:40|662.52|654.92|662.56|654.96|662.57|654.97|662.52|654.92|11
1653611810000|2022-05-27 00:36:50|662.84|655.24|663.04|655.44|663.14|655.54|662.72|655.12|26
1653611820000|2022-05-27 00:37:00|663.05|655.45|663.11|655.51|663.36|655.76|663.01|655.41|21
1653611830000|2022-05-27 00:37:10|663.13|655.53|663.04|655.44|663.13|655.53|663|655.4|17
1653611840000|2022-05-27 00:37:20|663.05|655.45|663.38|655.78|663.38|655.78|662.9|655.3|10
1653611850000|2022-05-27 00:37:30|663.39|655.79|663.5|655.9|663.5|655.9|663.36|655.76|13
1653611860000|2022-05-27 00:37:40|663.59|655.99|663.6|656|663.62|656.02|663.58|655.98|13
1653611870000|2022-05-27 00:37:50|663.47|655.87|663.62|656.02|663.68|656.08|663.26|655.66|20
1653611880000|2022-05-27 00:38:00|663.61|656.01|663.52|655.92|663.61|656.01|663.49|655.89|10
1653611890000|2022-05-27 00:38:10|663.47|655.87|663|655.4|663.47|655.87|662.97|655.37|19
1653611900000|2022-05-27 00:38:20|662.98|655.38|662.92|655.32|663|655.4|662.92|655.32|7
1653611910000|2022-05-27 00:38:30|662.91|655.31|663.06|655.46|663.06|655.46|662.91|655.31|11
1653611920000|2022-05-27 00:38:40|663.14|655.54|663.06|655.46|663.35|655.75|663.04|655.44|16
1653611930000|2022-05-27 00:38:50|662.95|655.35|662.38|654.78|663.06|655.46|662.38|654.78|12
1653611940000|2022-05-27 00:39:00|662.49|654.89|662.56|654.96|662.56|654.96|662.46|654.86|21
1653611950000|2022-05-27 00:39:10|662.48|654.88|662.73|655.13|662.76|655.16|662.48|654.88|20
1653611960000|2022-05-27 00:39:20|662.72|655.12|662.56|654.96|662.72|655.12|662.44|654.84|21
1653611970000|2022-05-27 00:39:30|662.54|654.94|662.71|655.11|662.72|655.12|662.54|654.94|23
1653611980000|2022-05-27 00:39:40|662.72|655.12|663.41|655.81|663.43|655.83|662.7|655.1|22
1653611990000|2022-05-27 00:39:50|663.42|655.82|663.57|655.97|663.57|655.97|663.42|655.82|9
1653612000000|2022-05-27 00:40:00|663.68|656.08|663.06|655.46|663.71|656.11|663.05|655.45|22
1653612010000|2022-05-27 00:40:10|663.07|655.47|663.09|655.49|663.19|655.59|663.07|655.47|19
1653612020000|2022-05-27 00:40:20|663.1|655.5|663.02|655.42|663.12|655.52|663.02|655.42|18
1653612030000|2022-05-27 00:40:30|663|655.4|662.96|655.36|663.11|655.51|662.73|655.13|24
1653612040000|2022-05-27 00:40:40|662.97|655.37|662.87|655.27|662.99|655.39|662.86|655.26|18
1653612050000|2022-05-27 00:40:50|662.79|655.19|662.69|655.09|662.79|655.19|662.63|655.03|16
1653612060000|2022-05-27 00:41:00|662.7|655.1|662.03|654.43|662.82|655.22|661.97|654.37|27
1653612070000|2022-05-27 00:41:10|662.04|654.44|662.23|654.63|662.97|655.37|662.03|654.43|29
1653612080000|2022-05-27 00:41:20|662.24|654.64|661.39|653.79|662.24|654.64|661.38|653.78|25
1653612090000|2022-05-27 00:41:30|661.38|653.78|661.42|653.82|661.79|654.19|661.37|653.77|14
1653612100000|2022-05-27 00:41:40|661.41|653.81|661.02|653.42|661.41|653.81|661.01|653.41|16
1653612110000|2022-05-27 00:41:50|661.05|653.45|660.21|652.61|661.09|653.49|660.21|652.61|15
1653612120000|2022-05-27 00:42:00|660.23|652.63|659.69|652.09|660.23|652.63|659.21|651.61|36
1653612130000|2022-05-27 00:42:10|659.7|652.1|659.27|651.67|659.7|652.1|659.27|651.67|24
1653612140000|2022-05-27 00:42:20|659.26|651.66|658.8|651.2|659.38|651.78|658.8|651.2|26
1653612150000|2022-05-27 00:42:30|658.73|651.13|658.3|650.7|658.96|651.36|658.3|650.7|22
1653612160000|2022-05-27 00:42:40|658.31|650.71|658.3|650.7|658.33|650.73|658.25|650.65|13
1653612170000|2022-05-27 00:42:50|658.38|650.78|658.58|650.98|658.67|651.07|658.38|650.78|18
1653612180000|2022-05-27 00:43:00|658.43|650.83|658.61|651.01|658.61|651.01|658.3|650.7|25
1653612190000|2022-05-27 00:43:10|658.64|651.04|658.45|650.85|658.65|651.05|658.31|650.71|20
1653612200000|2022-05-27 00:43:20|658.36|650.76|658.28|650.68|658.57|650.97|658.27|650.67|15
1653612210000|2022-05-27 00:43:30|658.29|650.69|658.29|650.69|658.44|650.84|658.28|650.68|7
1653612220000|2022-05-27 00:43:40|658.31|650.71|658.19|650.59|658.31|650.71|658.19|650.59|4
1653612230000|2022-05-27 00:43:50|658.07|650.47|657.28|649.68|658.12|650.52|657.2|649.6|7
1653612240000|2022-05-27 00:44:00|657.32|649.72|657.86|650.26|658.05|650.45|657.32|649.72|17
1653612250000|2022-05-27 00:44:10|657.87|650.27|657.31|649.71|657.89|650.29|657.31|649.71|24
1653612260000|2022-05-27 00:44:20|657.32|649.72|657.43|649.83|657.49|649.89|657.09|649.49|25
1653612270000|2022-05-27 00:44:30|657.49|649.89|657.03|649.43|657.5|649.9|657|649.4|23
1653612280000|2022-05-27 00:44:40|657.04|649.44|656.92|649.32|657.06|649.46|656.9|649.3|19
1653612290000|2022-05-27 00:44:50|656.86|649.26|656.45|648.85|656.96|649.36|656.44|648.84|22
1653612300000|2022-05-27 00:45:00|656.43|648.83|656.42|648.82|656.64|649.04|656.37|648.77|21
1653612310000|2022-05-27 00:45:10|656.37|648.77|656.24|648.64|656.55|648.95|656.24|648.64|18
1653612320000|2022-05-27 00:45:20|656.25|648.65|656.8|649.2|656.81|649.21|656.25|648.65|23
1653612330000|2022-05-27 00:45:30|656.81|649.21|657.51|649.91|657.56|649.96|656.77|649.17|26
1653612340000|2022-05-27 00:45:40|657.5|649.9|657.01|649.41|657.58|649.98|657.01|649.41|21
1653612350000|2022-05-27 00:45:50|657.02|649.42|656.81|649.21|657.14|649.54|656.72|649.12|17
1653612360000|2022-05-27 00:46:00|656.72|649.12|656.67|649.07|656.89|649.29|656.48|648.88|29
1653612370000|2022-05-27 00:46:10|656.66|649.06|656.18|648.58|656.67|649.07|656.18|648.58|21
1653612380000|2022-05-27 00:46:20|656.19|648.59|655.92|648.32|656.2|648.6|655.65|648.05|22
1653612390000|2022-05-27 00:46:30|655.74|648.14|655.87|648.27|656.03|648.43|655.74|648.14|18
1653612400000|2022-05-27 00:46:40|655.88|648.28|655.58|647.98|655.89|648.29|655.28|647.68|30
1653612410000|2022-05-27 00:46:50|655.55|647.95|655.61|648.01|655.8|648.2|655.27|647.67|24
1653612420000|2022-05-27 00:47:00|655.62|648.02|655.47|647.87|655.62|648.02|655.36|647.76|19
1653612430000|2022-05-27 00:47:10|655.48|647.88|655.8|648.2|655.8|648.2|655.45|647.85|15
1653612440000|2022-05-27 00:47:20|655.82|648.22|656.09|648.49|656.48|648.88|655.82|648.22|27
1653612450000|2022-05-27 00:47:30|656.08|648.48|655.72|648.12|656.09|648.49|655.71|648.11|17
1653612460000|2022-05-27 00:47:40|655.73|648.13|655.29|647.69|655.75|648.15|655.16|647.56|21
1653612470000|2022-05-27 00:47:50|655.36|647.76|655.06|647.46|655.43|647.83|655.06|647.46|28
1653612480000|2022-05-27 00:48:00|655.07|647.47|655.24|647.64|655.5|647.9|654.86|647.26|30
1653612490000|2022-05-27 00:48:10|655.39|647.79|655.44|647.84|655.47|647.87|655.38|647.78|18
1653612500000|2022-05-27 00:48:20|655.47|647.87|655.52|647.92|655.52|647.92|655.44|647.84|20
1653612510000|2022-05-27 00:48:30|655.72|648.12|656.49|648.89|656.51|648.91|655.7|648.1|29
1653612520000|2022-05-27 00:48:40|656.5|648.9|656.64|649.04|656.7|649.1|656.5|648.9|15
1653612530000|2022-05-27 00:48:50|656.91|649.31|656.52|648.92|657.05|649.45|656.51|648.91|35
1653612540000|2022-05-27 00:49:00|656.53|648.93|656.33|648.73|656.98|649.38|656.33|648.73|26
1653612550000|2022-05-27 00:49:10|656.38|648.78|656.59|648.99|656.63|649.03|656.23|648.63|24
1653612560000|2022-05-27 00:49:20|656.6|649|656.47|648.87|656.65|649.05|656.47|648.87|10
1653612570000|2022-05-27 00:49:30|656.34|648.74|656.55|648.95|656.59|648.99|656.23|648.63|25
1653612580000|2022-05-27 00:49:40|656.54|648.94|656.63|649.03|656.66|649.06|656.54|648.94|8
1653612590000|2022-05-27 00:49:50|656.58|648.98|656.46|648.86|656.62|649.02|656.06|648.46|30
1653612600000|2022-05-27 00:50:00|656.49|648.89|656.44|648.84|656.54|648.94|656.23|648.63|28
1653612610000|2022-05-27 00:50:10|656.42|648.82|656.14|648.54|656.51|648.91|656.12|648.52|17
1653612620000|2022-05-27 00:50:20|656.13|648.53|655.94|648.34|656.14|648.54|655.91|648.31|23
1653612630000|2022-05-27 00:50:30|655.91|648.31|656|648.4|656|648.4|655.91|648.31|18
1653612640000|2022-05-27 00:50:40|655.99|648.39|655.97|648.37|656.1|648.5|655.96|648.36|20
1653612650000|2022-05-27 00:50:50|655.96|648.36|655.62|648.02|655.97|648.37|655.55|647.95|20
1653612660000|2022-05-27 00:51:00|655.79|648.19|655|647.4|655.79|648.19|655|647.4|21
1653612670000|2022-05-27 00:51:10|655.04|647.44|655.49|647.89|655.49|647.89|655.04|647.44|21
1653612680000|2022-05-27 00:51:20|655.53|647.93|656.13|648.53|656.15|648.55|655.53|647.93|21
1653612690000|2022-05-27 00:51:30|656.14|648.54|656.93|649.33|656.93|649.33|656.04|648.44|21
1653612700000|2022-05-27 00:51:40|656.94|649.34|657.92|650.32|657.92|650.32|656.91|649.31|24
1653612710000|2022-05-27 00:51:50|657.93|650.33|657.73|650.13|658.12|650.52|657.73|650.13|24
1653612720000|2022-05-27 00:52:00|657.72|650.12|657|649.4|657.72|650.12|656.99|649.39|21
1653612730000|2022-05-27 00:52:10|656.99|649.39|656.72|649.12|657|649.4|656.57|648.97|31
1653612740000|2022-05-27 00:52:20|656.71|649.11|656.44|648.84|656.71|649.11|656.3|648.7|22
1653612750000|2022-05-27 00:52:30|656.33|648.73|656.77|649.17|656.79|649.19|656.13|648.53|28
1653612760000|2022-05-27 00:52:40|656.72|649.12|657.38|649.78|657.42|649.82|656.64|649.04|27
1653612770000|2022-05-27 00:52:50|657.51|649.91|657.49|649.89|657.56|649.96|657.48|649.88|22
1653612780000|2022-05-27 00:53:00|657.48|649.88|657.55|649.95|657.6|650|657.48|649.88|17
1653612790000|2022-05-27 00:53:10|657.56|649.96|657.68|650.08|657.94|650.34|657.55|649.95|22
1653612800000|2022-05-27 00:53:20|657.45|649.85|657.1|649.5|657.45|649.85|657|649.4|15
1653612810000|2022-05-27 00:53:30|657.11|649.51|657.06|649.46|657.11|649.51|656.95|649.35|15
1653612820000|2022-05-27 00:53:40|657.05|649.45|656.74|649.14|657.05|649.45|656.73|649.13|12
1653612830000|2022-05-27 00:53:50|656.83|649.23|657.53|649.93|657.53|649.93|656.83|649.23|28
1653612840000|2022-05-27 00:54:00|657.57|649.97|657.81|650.21|657.94|650.34|657.57|649.97|22
1653612850000|2022-05-27 00:54:10|657.78|650.18|657.95|650.35|658.02|650.42|657.78|650.18|21
1653612860000|2022-05-27 00:54:20|658.01|650.41|657.94|650.34|658.01|650.41|657.93|650.33|10
1653612870000|2022-05-27 00:54:30|657.92|650.32|657.94|650.34|657.94|650.34|657.89|650.29|9
1653612880000|2022-05-27 00:54:40|657.96|650.36|657.97|650.37|657.98|650.38|657.76|650.16|15
1653612890000|2022-05-27 00:54:50|657.93|650.33|657.18|649.58|657.97|650.37|657.18|649.58|21
1653612900000|2022-05-27 00:55:00|657.14|649.54|657.05|649.45|657.19|649.59|656.93|649.33|26
1653612910000|2022-05-27 00:55:10|657.06|649.46|656.84|649.24|657.06|649.46|656.8|649.2|14
1653612920000|2022-05-27 00:55:20|656.95|649.35|657.39|649.79|657.4|649.8|656.92|649.32|18
1653612930000|2022-05-27 00:55:30|657.4|649.8|656.86|649.26|657.4|649.8|656.83|649.23|25
1653612940000|2022-05-27 00:55:40|656.84|649.24|656.7|649.1|656.88|649.28|656.69|649.09|9
1653612950000|2022-05-27 00:55:50|656.69|649.09|656.88|649.28|657.03|649.43|656.69|649.09|14
1653612960000|2022-05-27 00:56:00|656.87|649.27|657.18|649.58|657.37|649.77|656.83|649.23|17
1653612970000|2022-05-27 00:56:10|657.2|649.6|657.12|649.52|657.37|649.77|657.06|649.46|17
1653612980000|2022-05-27 00:56:20|657.07|649.47|657.06|649.46|657.11|649.51|657|649.4|12
1653612990000|2022-05-27 00:56:30|657.13|649.53|656.96|649.36|657.3|649.7|656.96|649.36|19
1653613000000|2022-05-27 00:56:40|656.95|649.35|656.68|649.08|656.96|649.36|656.67|649.07|17
1653613010000|2022-05-27 00:56:50|656.73|649.13|656.27|648.67|656.78|649.18|656.19|648.59|21
1653613020000|2022-05-27 00:57:00|656.28|648.68|656.06|648.46|656.28|648.68|656.05|648.45|18
1653613030000|2022-05-27 00:57:10|656.05|648.45|655.73|648.13|656.06|648.46|655.61|648.01|23
1653613040000|2022-05-27 00:57:20|655.74|648.14|655.82|648.22|656.12|648.52|655.21|647.61|29
1653613050000|2022-05-27 00:57:30|655.84|648.24|655.87|648.27|655.92|648.32|655.84|648.24|15
1653613060000|2022-05-27 00:57:40|655.85|648.25|655.72|648.12|655.88|648.28|655.72|648.12|14
1653613070000|2022-05-27 00:57:50|655.74|648.14|656.36|648.76|656.36|648.76|655.74|648.14|22
1653613080000|2022-05-27 00:58:00|656.37|648.77|656.38|648.78|656.45|648.85|656.36|648.76|19
1653613090000|2022-05-27 00:58:10|656.39|648.79|656.56|648.96|656.56|648.96|656.34|648.74|15
1653613100000|2022-05-27 00:58:20|656.51|648.91|656.6|649|656.61|649.01|656.46|648.86|10
1653613110000|2022-05-27 00:58:30|656.61|649.01|656.66|649.06|656.66|649.06|656.61|649.01|10
1653613120000|2022-05-27 00:58:40|656.69|649.09|656.89|649.29|657.39|649.79|656.68|649.08|20
1653613130000|2022-05-27 00:58:50|656.94|649.34|656.85|649.25|657.44|649.84|656.85|649.25|20
1653613140000|2022-05-27 00:59:00|656.86|649.26|656.8|649.2|656.91|649.31|656.73|649.13|20
1653613150000|2022-05-27 00:59:10|656.81|649.21|656.18|648.58|656.81|649.21|656.18|648.58|19
1653613160000|2022-05-27 00:59:20|656.17|648.57|655.54|647.94|656.17|648.57|655.24|647.64|24
1653613170000|2022-05-27 00:59:30|655.45|647.85|655.17|647.57|655.57|647.97|655.17|647.57|20
1653613180000|2022-05-27 00:59:40|655.25|647.65|655.46|647.86|655.48|647.88|655.25|647.65|12
1653613190000|2022-05-27 00:59:50|655.47|647.87|655.53|647.93|655.57|647.97|655.33|647.73|23
1653613200000|2022-05-27 01:00:00|655.54|647.94|655.83|648.23|656.08|648.48|655.54|647.94|22
1653613210000|2022-05-27 01:00:10|655.84|648.24|655.79|648.19|655.97|648.37|655.71|648.11|25
1653613220000|2022-05-27 01:00:20|655.78|648.18|656.48|648.88|656.48|648.88|655.19|647.59|35
1653613230000|2022-05-27 01:00:30|656.49|648.89|657.46|649.86|657.46|649.86|656.49|648.89|31
1653613240000|2022-05-27 01:00:40|657.41|649.81|657.02|649.42|657.66|650.06|657.02|649.42|21
1653613250000|2022-05-27 01:00:50|656.84|649.24|657.01|649.41|657.14|649.54|656.78|649.18|23
1653613260000|2022-05-27 01:01:00|657.23|649.63|657.43|649.83|657.43|649.83|657.12|649.52|21
1653613270000|2022-05-27 01:01:10|657.44|649.84|657.58|649.98|657.66|650.06|657.36|649.76|18
1653613280000|2022-05-27 01:01:20|657.34|649.74|658.44|650.84|658.56|650.96|657.34|649.74|22
1653613290000|2022-05-27 01:01:30|658.56|650.96|658.31|650.71|658.56|650.96|658.31|650.71|16
1653613300000|2022-05-27 01:01:40|658.21|650.61|658.09|650.49|658.21|650.61|658.08|650.48|18
1653613310000|2022-05-27 01:01:50|658.12|650.52|657.26|649.66|658.35|650.75|657.26|649.66|34
1653613320000|2022-05-27 01:02:00|657.24|649.64|657.09|649.49|657.28|649.68|657.01|649.41|23
1653613330000|2022-05-27 01:02:10|657.08|649.48|657.01|649.41|657.08|649.48|656.28|648.68|24
1653613340000|2022-05-27 01:02:20|657.03|649.43|657.35|649.75|657.41|649.81|657.03|649.43|13
1653613350000|2022-05-27 01:02:30|657.24|649.64|658.1|650.5|658.1|650.5|657.23|649.63|11
1653613360000|2022-05-27 01:02:40|658.11|650.51|657.2|649.6|658.13|650.53|657.2|649.6|25
1653613370000|2022-05-27 01:02:50|657.19|649.59|656.59|648.99|657.19|649.59|656.46|648.86|28
1653613380000|2022-05-27 01:03:00|656.6|649|656.68|649.08|656.84|649.24|656.6|649|29
1653613390000|2022-05-27 01:03:10|656.74|649.14|657.29|649.69|657.29|649.69|656.74|649.14|16
1653613400000|2022-05-27 01:03:20|657.28|649.68|657.47|649.87|657.49|649.89|657.1|649.5|17
1653613410000|2022-05-27 01:03:30|657.48|649.88|656.76|649.16|657.48|649.88|656.76|649.16|21
1653613420000|2022-05-27 01:03:40|656.5|648.9|656.28|648.68|656.5|648.9|656.26|648.66|17
1653613430000|2022-05-27 01:03:50|656.27|648.67|655.28|647.68|656.28|648.68|655.28|647.68|20
1653613440000|2022-05-27 01:04:00|655.27|647.67|655.25|647.65|655.48|647.88|655.24|647.64|21
1653613450000|2022-05-27 01:04:10|655.26|647.66|655.5|647.9|655.5|647.9|655.24|647.64|16
1653613460000|2022-05-27 01:04:20|655.51|647.91|655.23|647.63|655.51|647.91|655.22|647.62|23
1653613470000|2022-05-27 01:04:30|655.21|647.61|655.1|647.5|655.21|647.61|655.08|647.48|14
1653613480000|2022-05-27 01:04:40|655.16|647.56|654.3|646.7|655.16|647.56|654.3|646.7|17
1653613490000|2022-05-27 01:04:50|654.33|646.73|654.14|646.54|654.69|647.09|654.14|646.54|25
1653613500000|2022-05-27 01:05:00|654.1|646.5|654.29|646.69|654.29|646.69|653.94|646.34|19
1653613510000|2022-05-27 01:05:10|654.28|646.68|654.64|647.04|654.65|647.05|654.24|646.64|21
1653613520000|2022-05-27 01:05:20|654.57|646.97|654.67|647.07|654.67|647.07|654.57|646.97|9
1653613530000|2022-05-27 01:05:30|654.71|647.11|654.24|646.64|654.72|647.12|654.24|646.64|22
1653613540000|2022-05-27 01:05:40|654.23|646.63|653.39|645.79|654.23|646.63|653.39|645.79|16
1653613550000|2022-05-27 01:05:50|653.38|645.78|653.11|645.51|653.39|645.79|653.04|645.44|26
1653613560000|2022-05-27 01:06:00|653.1|645.5|652.56|644.96|653.1|645.5|652.2|644.6|24
1653613570000|2022-05-27 01:06:10|652.55|644.95|652.58|644.98|652.58|644.98|652.15|644.55|22
1653613580000|2022-05-27 01:06:20|652.54|644.94|652.52|644.92|652.61|645.01|652.25|644.65|23
1653613590000|2022-05-27 01:06:30|652.57|644.97|652.17|644.57|652.57|644.97|652.17|644.57|23
1653613600000|2022-05-27 01:06:40|652.19|644.59|652.37|644.77|652.38|644.78|652.18|644.58|11
1653613610000|2022-05-27 01:06:50|652.39|644.79|652.21|644.61|652.39|644.79|652.19|644.59|16
1653613620000|2022-05-27 01:07:00|652.27|644.67|652.48|644.88|652.52|644.92|652.27|644.67|20
1653613630000|2022-05-27 01:07:10|652.5|644.9|653.39|645.79|653.59|645.99|652.5|644.9|30
1653613640000|2022-05-27 01:07:20|653.4|645.8|653.27|645.67|653.59|645.99|653.27|645.67|17
1653613650000|2022-05-27 01:07:30|653.26|645.66|653.15|645.55|653.32|645.72|653.13|645.53|17
1653613660000|2022-05-27 01:07:40|653.2|645.6|653.15|645.55|653.2|645.6|653.1|645.5|18
1653613670000|2022-05-27 01:07:50|653.14|645.54|653.05|645.45|653.17|645.57|653.03|645.43|15
1653613680000|2022-05-27 01:08:00|653.06|645.46|653.34|645.74|653.34|645.74|652.96|645.36|22
1653613690000|2022-05-27 01:08:10|653.32|645.72|652.32|644.72|653.32|645.72|652.31|644.71|33
1653613700000|2022-05-27 01:08:20|652.35|644.75|652.54|644.94|652.91|645.31|652.31|644.71|28
1653613710000|2022-05-27 01:08:30|652.77|645.17|652.32|644.72|652.84|645.24|652.32|644.72|26
1653613720000|2022-05-27 01:08:40|652.33|644.73|652.56|644.96|652.57|644.97|652.3|644.7|20
1653613730000|2022-05-27 01:08:50|652.53|644.93|652.39|644.79|652.54|644.94|652.39|644.79|13
1653613740000|2022-05-27 01:09:00|652.4|644.8|652.39|644.79|652.43|644.83|652.39|644.79|6
1653613750000|2022-05-27 01:09:10|652.42|644.82|653.57|645.97|653.6|646|652.42|644.82|26
1653613760000|2022-05-27 01:09:20|653.59|645.99|653.61|646.01|653.78|646.18|653.56|645.96|29
1653613770000|2022-05-27 01:09:30|653.62|646.02|652.33|644.73|653.62|646.02|652.33|644.73|30
1653613780000|2022-05-27 01:09:40|652.32|644.72|652.45|644.85|652.49|644.89|652.22|644.62|23
1653613790000|2022-05-27 01:09:50|652.47|644.87|653.37|645.77|653.37|645.77|652.45|644.85|19
1653613800000|2022-05-27 01:10:00|653.38|645.78|653.36|645.76|653.4|645.8|653.34|645.74|17
1653613810000|2022-05-27 01:10:10|653.38|645.78|654.11|646.51|654.17|646.57|653.38|645.78|18
1653613820000|2022-05-27 01:10:20|654.1|646.5|653.88|646.28|654.1|646.5|653.88|646.28|21
1653613830000|2022-05-27 01:10:30|653.89|646.29|653.87|646.27|654.17|646.57|653.83|646.23|24
1653613840000|2022-05-27 01:10:40|653.88|646.28|653.84|646.24|654|646.4|653.79|646.19|23
1653613850000|2022-05-27 01:10:50|653.79|646.19|653.86|646.26|653.86|646.26|653.74|646.14|13
1653613860000|2022-05-27 01:11:00|653.83|646.23|654.31|646.71|654.32|646.72|653.77|646.17|16
1653613870000|2022-05-27 01:11:10|654.27|646.67|654.17|646.57|654.34|646.74|654.12|646.52|21
1653613880000|2022-05-27 01:11:20|654.14|646.54|654.04|646.44|654.16|646.56|654.03|646.43|16
1653613890000|2022-05-27 01:11:30|654.06|646.46|654.05|646.45|654.09|646.49|654.03|646.43|11
1653613900000|2022-05-27 01:11:40|654.01|646.41|654.1|646.5|654.17|646.57|654|646.4|13
1653613910000|2022-05-27 01:11:50|654.09|646.49|654.02|646.42|654.14|646.54|654.02|646.42|11
1653613920000|2022-05-27 01:12:00|654.03|646.43|653.39|645.79|654.03|646.43|653.39|645.79|17
1653613930000|2022-05-27 01:12:10|653.38|645.78|653.18|645.58|653.39|645.79|653.14|645.54|17
1653613940000|2022-05-27 01:12:20|653.2|645.6|653.17|645.57|653.2|645.6|653.09|645.49|7
1653613950000|2022-05-27 01:12:30|653.15|645.55|653.19|645.59|653.27|645.67|653.15|645.55|19
1653613960000|2022-05-27 01:12:40|653.18|645.58|653.47|645.87|653.47|645.87|653.13|645.53|16
1653613970000|2022-05-27 01:12:50|653.46|645.86|653.14|645.54|653.46|645.86|653.14|645.54|19
1653613980000|2022-05-27 01:13:00|653.13|645.53|653|645.4|653.13|645.53|653|645.4|12
1653613990000|2022-05-27 01:13:10|652.99|645.39|652.77|645.17|653.06|645.46|652.76|645.16|17
1653614000000|2022-05-27 01:13:20|652.75|645.15|652.88|645.28|652.91|645.31|652.75|645.15|9
1653614010000|2022-05-27 01:13:30|652.87|645.27|653.43|645.83|653.44|645.84|652.78|645.18|18
1653614020000|2022-05-27 01:13:40|653.44|645.84|652.77|645.17|653.44|645.84|652.67|645.07|29
1653614030000|2022-05-27 01:13:50|652.82|645.22|652.29|644.69|652.92|645.32|652.29|644.69|23
1653614040000|2022-05-27 01:14:00|652.28|644.68|652.32|644.72|652.47|644.87|652.27|644.67|12
1653614050000|2022-05-27 01:14:10|652.3|644.7|652.23|644.63|652.32|644.72|652.19|644.59|12
1653614060000|2022-05-27 01:14:20|652.22|644.62|652.34|644.74|652.34|644.74|652.01|644.41|22
1653614070000|2022-05-27 01:14:30|652.36|644.76|652.45|644.85|652.47|644.87|652.34|644.74|25
1653614080000|2022-05-27 01:14:40|652.59|644.99|652.68|645.08|652.69|645.09|652.56|644.96|11
1653614090000|2022-05-27 01:14:50|652.57|644.97|652.91|645.31|653|645.4|652.55|644.95|19
1653614100000|2022-05-27 01:15:00|652.9|645.3|652.87|645.27|652.94|645.34|652.81|645.21|21
1653614110000|2022-05-27 01:15:10|653.08|645.48|653.05|645.45|653.31|645.71|653.02|645.42|15
1653614120000|2022-05-27 01:15:20|653.1|645.5|653.4|645.8|653.41|645.81|652.84|645.24|23
1653614130000|2022-05-27 01:15:30|653.42|645.82|653.14|645.54|653.59|645.99|653.14|645.54|30
1653614140000|2022-05-27 01:15:40|653.11|645.51|653.38|645.78|653.39|645.79|653.03|645.43|20
1653614150000|2022-05-27 01:15:50|653.39|645.79|654.02|646.42|654.19|646.59|653.39|645.79|16
1653614160000|2022-05-27 01:16:00|654.05|646.45|654.16|646.56|654.3|646.7|653.94|646.34|21
1653614170000|2022-05-27 01:16:10|654.17|646.57|654.35|646.75|654.36|646.76|654.06|646.46|21
1653614180000|2022-05-27 01:16:20|654.36|646.76|655.45|647.85|655.45|647.85|654.36|646.76|27
1653614190000|2022-05-27 01:16:30|655.42|647.82|655.52|647.92|655.55|647.95|655.38|647.78|25
1653614200000|2022-05-27 01:16:40|655.51|647.91|655.1|647.5|655.51|647.91|655.09|647.49|17
1653614210000|2022-05-27 01:16:50|654.84|647.24|655.11|647.51|655.38|647.78|654.84|647.24|20
1653614220000|2022-05-27 01:17:00|654.82|647.22|655.29|647.69|655.29|647.69|654.82|647.22|16
1653614230000|2022-05-27 01:17:10|655.3|647.7|655.18|647.58|655.3|647.7|654.94|647.34|15
1653614240000|2022-05-27 01:17:20|655.19|647.59|654.44|646.84|655.19|647.59|654.44|646.84|17
1653614250000|2022-05-27 01:17:30|654.43|646.83|654.78|647.18|654.78|647.18|654.43|646.83|20
1653614260000|2022-05-27 01:17:40|654.72|647.12|654.44|646.84|654.73|647.13|654.39|646.79|20
1653614270000|2022-05-27 01:17:50|654.39|646.79|654|646.4|654.39|646.79|654|646.4|17
1653614280000|2022-05-27 01:18:00|653.99|646.39|653.93|646.33|654.02|646.42|653.84|646.24|22
1653614290000|2022-05-27 01:18:10|653.92|646.32|654.17|646.57|654.18|646.58|653.92|646.32|11
1653614300000|2022-05-27 01:18:20|654.16|646.56|654.23|646.63|654.25|646.65|654.16|646.56|9
1653614310000|2022-05-27 01:18:30|654.22|646.62|654.2|646.6|654.26|646.66|654.17|646.57|14
1653614320000|2022-05-27 01:18:40|654.19|646.59|653.53|645.93|654.19|646.59|653.49|645.89|25
1653614330000|2022-05-27 01:18:50|653.32|645.72|653.18|645.58|653.33|645.73|653.16|645.56|8
1653614340000|2022-05-27 01:19:00|653.22|645.62|653.04|645.44|653.22|645.62|652.96|645.36|17
1653614350000|2022-05-27 01:19:10|652.95|645.35|652.92|645.32|653.07|645.47|652.92|645.32|8
1653614360000|2022-05-27 01:19:20|652.85|645.25|652.46|644.86|653.05|645.45|652.44|644.84|22
1653614370000|2022-05-27 01:19:30|652.4|644.8|652.16|644.56|652.41|644.81|652.16|644.56|7
1653614380000|2022-05-27 01:19:40|652.12|644.52|651.19|643.59|652.12|644.52|651.17|643.57|21
1653614390000|2022-05-27 01:19:50|651.18|643.58|650.92|643.32|651.18|643.58|650.86|643.26|14
1653614400000|2022-05-27 01:20:00|650.98|643.38|651.47|643.87|651.48|643.88|650.89|643.29|29
1653614410000|2022-05-27 01:20:10|651.48|643.88|651.21|643.61|651.49|643.89|651.21|643.61|12
1653614420000|2022-05-27 01:20:20|651.2|643.6|650.74|643.14|651.32|643.72|650.63|643.03|19
1653614430000|2022-05-27 01:20:30|650.82|643.22|650.64|643.04|650.82|643.22|650.62|643.02|9
1653614440000|2022-05-27 01:20:40|650.75|643.15|650.74|643.14|650.8|643.2|650.72|643.12|14
1653614450000|2022-05-27 01:20:50|650.75|643.15|650.75|643.15|650.77|643.17|650.69|643.09|14
1653614460000|2022-05-27 01:21:00|650.74|643.14|650.82|643.22|650.82|643.22|650.71|643.11|7
1653614470000|2022-05-27 01:21:10|650.84|643.24|650.66|643.06|650.91|643.31|650.65|643.05|19
1653614480000|2022-05-27 01:21:20|650.65|643.05|650.21|642.61|650.65|643.05|650.15|642.55|23
1653614490000|2022-05-27 01:21:30|650.23|642.63|649.85|642.25|650.24|642.64|649.67|642.07|18
1653614500000|2022-05-27 01:21:40|649.84|642.24|649|641.4|650.05|642.45|648.99|641.39|22
1653614510000|2022-05-27 01:21:50|649.01|641.41|649.32|641.72|649.41|641.81|649|641.4|14
1653614520000|2022-05-27 01:22:00|649.31|641.71|648.99|641.39|649.31|641.71|648.99|641.39|17
1653614530000|2022-05-27 01:22:10|648.93|641.33|648.95|641.35|649.1|641.5|648.84|641.24|20
1653614540000|2022-05-27 01:22:20|648.94|641.34|649.55|641.95|649.62|642.02|648.94|641.34|28
1653614550000|2022-05-27 01:22:30|649.54|641.94|649.25|641.65|649.54|641.94|649.25|641.65|19
1653614560000|2022-05-27 01:22:40|649.26|641.66|648.8|641.2|649.26|641.66|648.8|641.2|18
1653614570000|2022-05-27 01:22:50|648.79|641.19|647.91|640.31|648.79|641.19|647.91|640.31|20
1653614580000|2022-05-27 01:23:00|647.9|640.3|647.87|640.27|648.18|640.58|647.68|640.08|17
1653614590000|2022-05-27 01:23:10|647.86|640.26|648.26|640.66|648.46|640.86|647.86|640.26|25
1653614600000|2022-05-27 01:23:20|648.25|640.65|649.41|641.81|649.42|641.82|648.25|640.65|31
1653614610000|2022-05-27 01:23:30|649.42|641.82|650.04|642.44|650.18|642.58|649.42|641.82|28
1653614620000|2022-05-27 01:23:40|649.83|642.23|649.53|641.93|649.83|642.23|649.49|641.89|25
1653614630000|2022-05-27 01:23:50|649.54|641.94|649.12|641.52|649.91|642.31|649.12|641.52|20
1653614640000|2022-05-27 01:24:00|649.14|641.54|648.73|641.13|649.14|641.54|648.66|641.06|22
1653614650000|2022-05-27 01:24:10|648.74|641.14|648.64|641.04|648.75|641.15|648.62|641.02|17
1653614660000|2022-05-27 01:24:20|648.67|641.07|648.6|641|648.68|641.08|648.59|640.99|11
1653614670000|2022-05-27 01:24:30|648.58|640.98|648.63|641.03|648.63|641.03|648.25|640.65|22
1653614680000|2022-05-27 01:24:40|648.65|641.05|648.9|641.3|648.9|641.3|648.63|641.03|21
1653614690000|2022-05-27 01:24:50|648.85|641.25|648.3|640.7|648.85|641.25|648.26|640.66|20
1653614700000|2022-05-27 01:25:00|648.45|640.85|648.6|641|648.6|641|648.45|640.85|20
1653614710000|2022-05-27 01:25:10|648.62|641.02|649.22|641.62|649.22|641.62|648.57|640.97|23
1653614720000|2022-05-27 01:25:20|649.23|641.63|649.39|641.79|649.39|641.79|648.78|641.18|27
1653614730000|2022-05-27 01:25:30|649.4|641.8|648.97|641.37|649.41|641.81|648.96|641.36|19
1653614740000|2022-05-27 01:25:40|648.96|641.36|648.98|641.38|648.98|641.38|648.96|641.36|7
1653614750000|2022-05-27 01:25:50|648.97|641.37|649.43|641.83|649.43|641.83|648.92|641.32|24
1653614760000|2022-05-27 01:26:00|649.44|641.84|649.53|641.93|649.53|641.93|649.43|641.83|16
1653614770000|2022-05-27 01:26:10|649.52|641.92|649.62|642.02|649.68|642.08|649.49|641.89|9
1653614780000|2022-05-27 01:26:20|649.75|642.15|649.77|642.17|649.8|642.2|649.69|642.09|7
1653614790000|2022-05-27 01:26:30|649.76|642.16|649.24|641.64|649.77|642.17|649.18|641.58|16
1653614800000|2022-05-27 01:26:40|649.22|641.62|649.16|641.56|649.22|641.62|649.15|641.55|12
1653614810000|2022-05-27 01:26:50|649.17|641.57|649.52|641.92|649.52|641.92|649.17|641.57|17
1653614820000|2022-05-27 01:27:00|649.53|641.93|649.08|641.48|649.54|641.94|649.08|641.48|28
1653614830000|2022-05-27 01:27:10|649.09|641.49|649.07|641.47|649.16|641.56|649.06|641.46|18
1653614840000|2022-05-27 01:27:20|649.08|641.48|648.66|641.06|649.1|641.5|648.66|641.06|22
1653614850000|2022-05-27 01:27:30|648.65|641.05|648.27|640.67|648.65|641.05|648.26|640.66|22
1653614860000|2022-05-27 01:27:40|648.15|640.55|648.27|640.67|648.74|641.14|648.11|640.51|18
1653614870000|2022-05-27 01:27:50|648.26|640.66|648.35|640.75|648.35|640.75|648.15|640.55|17
1653614880000|2022-05-27 01:28:00|648.37|640.77|647.25|639.65|648.42|640.82|647.25|639.65|24
1653614890000|2022-05-27 01:28:10|647.27|639.67|647.55|639.95|647.55|639.95|647.18|639.58|13
1653614900000|2022-05-27 01:28:20|647.61|640.01|647.19|639.59|647.61|640.01|647.19|639.59|18
1653614910000|2022-05-27 01:28:30|647.21|639.61|647.46|639.86|647.48|639.88|647.21|639.61|11
1653614920000|2022-05-27 01:28:40|647.42|639.82|647.38|639.78|647.49|639.89|647.26|639.66|18
1653614930000|2022-05-27 01:28:50|647.3|639.7|647.26|639.66|647.33|639.73|647.24|639.64|14
1653614940000|2022-05-27 01:29:00|647.23|639.63|647.53|639.93|647.56|639.96|647.23|639.63|19
1653614950000|2022-05-27 01:29:10|647.54|639.94|648.33|640.73|648.39|640.79|647.54|639.94|21
1653614960000|2022-05-27 01:29:20|648.32|640.72|648.14|640.54|648.32|640.72|648.04|640.44|21
1653614970000|2022-05-27 01:29:30|648.04|640.44|647.82|640.22|648.14|640.54|647.82|640.22|21
1653614980000|2022-05-27 01:29:40|647.68|640.08|647.27|639.67|647.68|640.08|647.27|639.67|12
1653614990000|2022-05-27 01:29:50|647.2|639.6|646.8|639.2|647.2|639.6|646.73|639.13|18
1653615000000|2022-05-27 01:30:00|646.96|639.36|646.97|639.37|647.04|639.44|646.72|639.12|22
1653615010000|2022-05-27 01:30:10|647.02|639.42|647.63|640.03|647.63|640.03|646.98|639.38|20
1653615020000|2022-05-27 01:30:20|647.57|639.97|648.03|640.43|648.1|640.5|647.57|639.97|19
1653615030000|2022-05-27 01:30:30|648.1|640.5|648.02|640.42|648.13|640.53|647.83|640.23|15
1653615040000|2022-05-27 01:30:40|648.04|640.44|647.2|639.6|648.1|640.5|647.06|639.46|24
1653615050000|2022-05-27 01:30:50|647.21|639.61|647.64|640.04|647.64|640.04|647.2|639.6|16
1653615060000|2022-05-27 01:31:00|647.63|640.03|648.45|640.85|648.45|640.85|647.56|639.96|26
1653615070000|2022-05-27 01:31:10|648.46|640.86|648.97|641.37|649.08|641.48|648.46|640.86|26
1653615080000|2022-05-27 01:31:20|648.99|641.39|648.64|641.04|648.99|641.39|648.55|640.95|17
1653615090000|2022-05-27 01:31:30|648.62|641.02|648.2|640.6|648.62|641.02|648.17|640.57|20
1653615100000|2022-05-27 01:31:40|648.31|640.71|648.92|641.32|648.95|641.35|648.31|640.71|21
1653615110000|2022-05-27 01:31:50|648.88|641.28|649.42|641.82|649.42|641.82|648.75|641.15|23
1653615120000|2022-05-27 01:32:00|649.41|641.81|649.14|641.54|649.44|641.84|649.09|641.49|25
1653615130000|2022-05-27 01:32:10|649.09|641.49|648.79|641.19|649.12|641.52|648.59|640.99|30
1653615140000|2022-05-27 01:32:20|648.72|641.12|649.26|641.66|649.26|641.66|648.72|641.12|22
1653615150000|2022-05-27 01:32:30|649.27|641.67|648.93|641.33|649.27|641.67|648.93|641.33|14
1653615160000|2022-05-27 01:32:40|648.9|641.3|649.04|641.44|649.04|641.44|648.89|641.29|7
1653615170000|2022-05-27 01:32:50|649.05|641.45|648.8|641.2|649.09|641.49|648.8|641.2|25
1653615180000|2022-05-27 01:33:00|648.89|641.29|648.52|640.92|648.89|641.29|648.16|640.56|26
1653615190000|2022-05-27 01:33:10|648.58|640.98|648.25|640.65|648.58|640.98|648.25|640.65|21
1653615200000|2022-05-27 01:33:20|648.24|640.64|647.39|639.79|648.25|640.65|647.39|639.79|21
1653615210000|2022-05-27 01:33:30|647.38|639.78|647.34|639.74|647.38|639.78|647.31|639.71|16
1653615220000|2022-05-27 01:33:40|647.23|639.63|647.66|640.06|647.78|640.18|647.23|639.63|19
1653615230000|2022-05-27 01:33:50|647.67|640.07|647.73|640.13|647.91|640.31|647.66|640.06|7
1653615240000|2022-05-27 01:34:00|647.7|640.1|647.79|640.19|647.88|640.28|647.7|640.1|11
1653615250000|2022-05-27 01:34:10|647.78|640.18|647.75|640.15|647.83|640.23|647.74|640.14|10
1653615260000|2022-05-27 01:34:20|647.74|640.14|647.93|640.33|647.93|640.33|647.73|640.13|16
1653615270000|2022-05-27 01:34:30|647.94|640.34|647.95|640.35|647.97|640.37|647.93|640.33|7
1653615280000|2022-05-27 01:34:40|647.83|640.23|647.31|639.71|647.83|640.23|647.31|639.71|21
1653615290000|2022-05-27 01:34:50|647.28|639.68|646.47|638.87|647.28|639.68|646.47|638.87|26
1653615300000|2022-05-27 01:35:00|646.46|638.86|646.1|638.5|646.46|638.86|646.1|638.5|22
1653615310000|2022-05-27 01:35:10|646.17|638.57|645.39|637.79|646.17|638.57|645.06|637.46|25
1653615320000|2022-05-27 01:35:20|645.36|637.76|645.71|638.11|646.25|638.65|645.36|637.76|33
1653615330000|2022-05-27 01:35:30|645.48|637.88|646.46|638.86|646.46|638.86|645.46|637.86|27
1653615340000|2022-05-27 01:35:40|646.32|638.72|646|638.4|646.32|638.72|646|638.4|12
1653615350000|2022-05-27 01:35:50|645.99|638.39|646.15|638.55|646.18|638.58|645.96|638.36|11
1653615360000|2022-05-27 01:36:00|646.1|638.5|646.59|638.99|646.59|638.99|645.84|638.24|32
1653615370000|2022-05-27 01:36:10|646.63|639.03|646.68|639.08|646.77|639.17|646.52|638.92|19
1653615380000|2022-05-27 01:36:20|646.67|639.07|646.78|639.18|646.8|639.2|646.67|639.07|9
1653615390000|2022-05-27 01:36:30|646.79|639.19|647.19|639.59|647.19|639.59|646.62|639.02|23
1653615400000|2022-05-27 01:36:40|647.2|639.6|647.26|639.66|647.26|639.66|646.66|639.06|18
1653615410000|2022-05-27 01:36:50|647.29|639.69|648.05|640.45|648.05|640.45|647.22|639.62|25
1653615420000|2022-05-27 01:37:00|647.97|640.37|648.17|640.57|648.42|640.82|647.97|640.37|29
1653615430000|2022-05-27 01:37:10|648.11|640.51|647.95|640.35|648.26|640.66|647.93|640.33|22
1653615440000|2022-05-27 01:37:20|648|640.4|648.12|640.52|648.45|640.85|647.91|640.31|20
1653615450000|2022-05-27 01:37:30|648.11|640.51|649.98|642.38|649.98|642.38|648.06|640.46|30
1653615460000|2022-05-27 01:37:40|649.91|642.31|649.72|642.12|649.92|642.32|649.55|641.95|22
1653615470000|2022-05-27 01:37:50|649.7|642.1|649.67|642.07|649.7|642.1|649.58|641.98|20
1653615480000|2022-05-27 01:38:00|649.66|642.06|649.51|641.91|649.7|642.1|649.41|641.81|20
1653615490000|2022-05-27 01:38:10|649.41|641.81|649.52|641.92|649.65|642.05|649.34|641.74|25
1653615500000|2022-05-27 01:38:20|649.53|641.93|649.99|642.39|650.01|642.41|649.47|641.87|25
1653615510000|2022-05-27 01:38:30|649.97|642.37|649.4|641.8|649.97|642.37|649.36|641.76|18
1653615520000|2022-05-27 01:38:40|649.36|641.76|649.58|641.98|649.58|641.98|649.36|641.76|16
1653615530000|2022-05-27 01:38:50|649.55|641.95|649.31|641.71|649.58|641.98|649.27|641.67|23
1653615540000|2022-05-27 01:39:00|649.32|641.72|649.25|641.65|649.32|641.72|649.22|641.62|17
1653615550000|2022-05-27 01:39:10|649.22|641.62|649.66|642.06|649.66|642.06|649.19|641.59|12
1653615560000|2022-05-27 01:39:20|649.67|642.07|649.25|641.65|649.79|642.19|649.25|641.65|18
1653615570000|2022-05-27 01:39:30|649.24|641.64|649.24|641.64|649.24|641.64|649.24|641.64|1
1653615580000|2022-05-27 01:39:40|649.29|641.69|649.28|641.68|649.29|641.69|649.23|641.63|7
1653615590000|2022-05-27 01:39:50|649.24|641.64|649.2|641.6|649.28|641.68|649.2|641.6|4
1653615600000|2022-05-27 01:40:00|649.23|641.63|649.63|642.03|649.63|642.03|649.23|641.63|15
1653615610000|2022-05-27 01:40:10|649.62|642.02|649.25|641.65|649.62|642.02|649.25|641.65|10
1653615630000|2022-05-27 01:40:30|649.23|641.63|649.14|641.54|649.23|641.63|649.14|641.54|6
1653615640000|2022-05-27 01:40:40|649.09|641.49|649.12|641.52|649.26|641.66|649.05|641.45|21
1653615650000|2022-05-27 01:40:50|648.88|641.28|648.76|641.16|648.88|641.28|648.75|641.15|21
1653615660000|2022-05-27 01:41:00|648.78|641.18|648.78|641.18|648.84|641.24|648.76|641.16|12
1653615670000|2022-05-27 01:41:10|648.75|641.15|648.77|641.17|648.79|641.19|648.74|641.14|12
1653615680000|2022-05-27 01:41:20|648.76|641.16|648.95|641.35|649.41|641.81|648.74|641.14|28
1653615690000|2022-05-27 01:41:30|648.88|641.28|649.43|641.83|649.43|641.83|648.88|641.28|16
1653615700000|2022-05-27 01:41:40|649.44|641.84|649.64|642.04|649.71|642.11|649.44|641.84|22
1653615710000|2022-05-27 01:41:50|649.53|641.93|650.15|642.55|650.27|642.67|649.53|641.93|20
1653615720000|2022-05-27 01:42:00|650.16|642.56|650.18|642.58|650.18|642.58|650.12|642.52|15
1653615730000|2022-05-27 01:42:10|650.19|642.59|649.85|642.25|650.21|642.61|649.71|642.11|19
1653615740000|2022-05-27 01:42:20|649.8|642.2|649.6|642|649.82|642.22|649.6|642|7
1653615750000|2022-05-27 01:42:30|650.03|642.43|649.79|642.19|650.03|642.43|649.73|642.13|17
1653615760000|2022-05-27 01:42:40|649.78|642.18|649.73|642.13|649.85|642.25|649.73|642.13|15
1653615770000|2022-05-27 01:42:50|649.75|642.15|649.83|642.23|649.85|642.25|649.75|642.15|12
1653615780000|2022-05-27 01:43:00|649.84|642.24|649.37|641.77|649.97|642.37|649.31|641.71|29
1653615790000|2022-05-27 01:43:10|649.36|641.76|649.17|641.57|649.37|641.77|649.16|641.56|17
1653615800000|2022-05-27 01:43:20|649.18|641.58|649.55|641.95|649.69|642.09|649.14|641.54|20
1653615810000|2022-05-27 01:43:30|649.56|641.96|649.52|641.92|649.67|642.07|649.51|641.91|16
1653615820000|2022-05-27 01:43:40|649.51|641.91|650.05|642.45|650.05|642.45|649.51|641.91|13
1653615830000|2022-05-27 01:43:50|650.07|642.47|649.99|642.39|650.09|642.49|649.93|642.33|19
1653615840000|2022-05-27 01:44:00|649.93|642.33|649.28|641.68|649.93|642.33|649.27|641.67|23
1653615850000|2022-05-27 01:44:10|649.18|641.58|649.25|641.65|649.35|641.75|649.18|641.58|16
1653615860000|2022-05-27 01:44:20|649.21|641.61|649.64|642.04|649.64|642.04|649.19|641.59|18
1653615870000|2022-05-27 01:44:30|649.65|642.05|649.09|641.49|649.67|642.07|649.09|641.49|14
1653615880000|2022-05-27 01:44:40|649.05|641.45|648.87|641.27|649.06|641.46|648.75|641.15|19
1653615890000|2022-05-27 01:44:50|648.85|641.25|648.4|640.8|648.85|641.25|648.35|640.75|17
1653615900000|2022-05-27 01:45:00|648.39|640.79|648.52|640.92|648.52|640.92|648.04|640.44|21
1653615910000|2022-05-27 01:45:10|648.51|640.91|649.53|641.93|649.53|641.93|648.51|640.91|30
1653615920000|2022-05-27 01:45:20|649.58|641.98|649.19|641.59|649.61|642.01|649.17|641.57|25
1653615930000|2022-05-27 01:45:30|649.21|641.61|649.41|641.81|649.44|641.84|649.18|641.58|16
1653615940000|2022-05-27 01:45:40|649.43|641.83|649.51|641.91|649.6|642|649.43|641.83|18
1653615950000|2022-05-27 01:45:50|649.5|641.9|649.49|641.89|649.5|641.9|649.2|641.6|16
1653615960000|2022-05-27 01:46:00|649.5|641.9|649.35|641.75|649.5|641.9|648.86|641.26|36
1653615970000|2022-05-27 01:46:10|649.28|641.68|649.22|641.62|649.6|642|649.08|641.48|32
1653615980000|2022-05-27 01:46:20|649.06|641.46|649.06|641.46|649.4|641.8|649.03|641.43|27
1653615990000|2022-05-27 01:46:30|649.05|641.45|649.05|641.45|649.1|641.5|649.01|641.41|17
1653616000000|2022-05-27 01:46:40|649.04|641.44|649.48|641.88|649.49|641.89|649.03|641.43|15
1653616010000|2022-05-27 01:46:50|649.47|641.87|649.57|641.97|649.57|641.97|649.46|641.86|16
1653616020000|2022-05-27 01:47:00|649.58|641.98|649.07|641.47|649.58|641.98|649.07|641.47|18
1653616030000|2022-05-27 01:47:10|649.06|641.46|648.88|641.28|649.06|641.46|648.88|641.28|20
1653616040000|2022-05-27 01:47:20|648.85|641.25|649.65|642.05|649.65|642.05|648.85|641.25|30
1653616050000|2022-05-27 01:47:30|649.53|641.93|649.73|642.13|649.73|642.13|649.53|641.93|17
1653616060000|2022-05-27 01:47:40|649.75|642.15|649.89|642.29|649.89|642.29|649.71|642.11|12
1653616070000|2022-05-27 01:47:50|649.9|642.3|649.74|642.14|649.91|642.31|649.72|642.12|13
1653616080000|2022-05-27 01:48:00|649.72|642.12|649.31|641.71|649.73|642.13|649.31|641.71|14
1653616090000|2022-05-27 01:48:10|649.32|641.72|649|641.4|649.32|641.72|648.98|641.38|11
1653616100000|2022-05-27 01:48:20|649.04|641.44|649.24|641.64|649.24|641.64|648.9|641.3|23
1653616110000|2022-05-27 01:48:30|649.39|641.79|649.32|641.72|649.63|642.03|649.07|641.47|31
1653616120000|2022-05-27 01:48:40|649.29|641.69|649.01|641.41|649.29|641.69|649.01|641.41|10
1653616130000|2022-05-27 01:48:50|648.91|641.31|648.99|641.39|648.99|641.39|648.82|641.22|16
1653616140000|2022-05-27 01:49:00|648.98|641.38|648.3|640.7|648.98|641.38|648.3|640.7|31
1653616150000|2022-05-27 01:49:10|648.32|640.72|647.92|640.32|648.32|640.72|647.92|640.32|27
1653616160000|2022-05-27 01:49:20|647.91|640.31|648.06|640.46|648.1|640.5|647.85|640.25|24
1653616170000|2022-05-27 01:49:30|648.04|640.44|647.38|639.78|648.07|640.47|647.38|639.78|22
1653616180000|2022-05-27 01:49:40|647.37|639.77|647.14|639.54|647.39|639.79|646.53|638.93|20
1653616190000|2022-05-27 01:49:50|646.87|639.27|646.09|638.49|646.9|639.3|646.09|638.49|27
1653616200000|2022-05-27 01:50:00|646.11|638.51|645.76|638.16|646.11|638.51|645.76|638.16|16
1653616210000|2022-05-27 01:50:10|645.75|638.15|645.81|638.21|646.13|638.53|645.5|637.9|24
1653616220000|2022-05-27 01:50:20|645.82|638.22|645.66|638.06|645.84|638.24|645.36|637.76|30
1653616230000|2022-05-27 01:50:30|645.65|638.05|645.62|638.02|645.67|638.07|645.61|638.01|11
1653616240000|2022-05-27 01:50:40|645.6|638|645.67|638.07|645.71|638.11|645.6|638|16
1653616250000|2022-05-27 01:50:50|645.75|638.15|645.76|638.16|645.78|638.18|645.74|638.14|10
1653616260000|2022-05-27 01:51:00|645.75|638.15|645.64|638.04|645.83|638.23|645.51|637.91|10
1653616270000|2022-05-27 01:51:10|645.81|638.21|645.74|638.14|646.15|638.55|645.72|638.12|21
1653616280000|2022-05-27 01:51:20|645.66|638.06|646.12|638.52|646.12|638.52|645.65|638.05|12
1653616290000|2022-05-27 01:51:30|646.13|638.53|646.01|638.41|646.13|638.53|645.96|638.36|9
1653616300000|2022-05-27 01:51:40|646.03|638.43|645.98|638.38|646.05|638.45|645.94|638.34|12
1653616310000|2022-05-27 01:51:50|645.97|638.37|645.98|638.38|645.98|638.38|645.94|638.34|5
1653616320000|2022-05-27 01:52:00|645.99|638.39|645.63|638.03|645.99|638.39|645.63|638.03|21
1653616330000|2022-05-27 01:52:10|645.69|638.09|645.87|638.27|645.87|638.27|645.54|637.94|23
1653616340000|2022-05-27 01:52:20|645.88|638.28|646.01|638.41|646.08|638.48|645.84|638.24|17
1653616350000|2022-05-27 01:52:30|645.93|638.33|646.1|638.5|646.19|638.59|645.9|638.3|18
1653616360000|2022-05-27 01:52:40|645.97|638.37|646.12|638.52|646.12|638.52|645.96|638.36|14
1653616370000|2022-05-27 01:52:50|646.13|638.53|645.98|638.38|646.13|638.53|645.97|638.37|9
1653616380000|2022-05-27 01:53:00|645.99|638.39|645.99|638.39|645.99|638.39|645.99|638.39|1
1653616390000|2022-05-27 01:53:10|646|638.4|645.97|638.37|646.11|638.51|645.96|638.36|13
1653616400000|2022-05-27 01:53:20|645.95|638.35|645.89|638.29|645.96|638.36|645.89|638.29|6
1653616410000|2022-05-27 01:53:30|645.88|638.28|645.78|638.18|645.97|638.37|645.77|638.17|13
1653616420000|2022-05-27 01:53:40|645.79|638.19|645.73|638.13|645.79|638.19|645.73|638.13|18
1653616430000|2022-05-27 01:53:50|645.71|638.11|645.8|638.2|645.8|638.2|645.68|638.08|14
1653616440000|2022-05-27 01:54:00|645.81|638.21|645.88|638.28|646.12|638.52|645.77|638.17|13
1653616450000|2022-05-27 01:54:10|645.86|638.26|644.97|637.37|645.88|638.28|644.95|637.35|28
1653616460000|2022-05-27 01:54:20|644.99|637.39|643.82|636.22|644.99|637.39|643.82|636.22|22
1653616470000|2022-05-27 01:54:30|643.76|636.16|643.35|635.75|643.81|636.21|643.35|635.75|22
1653616480000|2022-05-27 01:54:40|643.34|635.74|643.79|636.19|643.79|636.19|643.25|635.65|13
1653616490000|2022-05-27 01:54:50|643.78|636.18|643.84|636.24|644.01|636.41|643.78|636.18|20
1653616500000|2022-05-27 01:55:00|643.83|636.23|643.39|635.79|643.94|636.34|643.39|635.79|16
1653616510000|2022-05-27 01:55:10|643.38|635.78|643.3|635.7|643.46|635.86|643.29|635.69|16
1653616520000|2022-05-27 01:55:20|643.29|635.69|642.91|635.31|643.29|635.69|642.79|635.19|19
1653616530000|2022-05-27 01:55:30|642.92|635.32|642.71|635.11|643.09|635.49|642.71|635.11|17
1653616540000|2022-05-27 01:55:40|642.55|634.95|642.67|635.07|642.68|635.08|642.18|634.58|30
1653616550000|2022-05-27 01:55:50|642.66|635.06|642.61|635.01|642.68|635.08|642.51|634.91|23
1653616560000|2022-05-27 01:56:00|642.6|635|642.59|634.99|642.61|635.01|642.57|634.97|7
1653616570000|2022-05-27 01:56:10|642.6|635|643.06|635.46|643.08|635.48|642.56|634.96|15
1653616580000|2022-05-27 01:56:20|643.07|635.47|642.93|635.33|643.09|635.49|642.93|635.33|16
1653616590000|2022-05-27 01:56:30|642.92|635.32|642.98|635.38|643.04|635.44|642.85|635.25|23
1653616600000|2022-05-27 01:56:40|642.97|635.37|642.76|635.16|642.97|635.37|642.54|634.94|26
1653616610000|2022-05-27 01:56:50|642.77|635.17|642.75|635.15|642.77|635.17|642.7|635.1|12
1653616620000|2022-05-27 01:57:00|642.8|635.2|643.65|636.05|643.65|636.05|642.71|635.11|30
1653616630000|2022-05-27 01:57:10|643.67|636.07|643.63|636.03|643.69|636.09|643.51|635.91|13
1653616640000|2022-05-27 01:57:20|643.52|635.92|643.54|635.94|643.55|635.95|643.51|635.91|12
1653616650000|2022-05-27 01:57:30|643.53|635.93|643.46|635.86|643.65|636.05|643.46|635.86|20
1653616660000|2022-05-27 01:57:40|643.47|635.87|643.24|635.64|643.47|635.87|643.22|635.62|13
1653616670000|2022-05-27 01:57:50|643.23|635.63|643.14|635.54|643.23|635.63|643.04|635.44|11
1653616680000|2022-05-27 01:58:00|643.1|635.5|642.07|634.47|643.11|635.51|642.07|634.47|20
1653616690000|2022-05-27 01:58:10|641.89|634.29|641.55|633.95|641.89|634.29|641.3|633.7|29
1653616700000|2022-05-27 01:58:20|641.54|633.94|641.44|633.84|641.57|633.97|641.39|633.79|24
1653616710000|2022-05-27 01:58:30|641.42|633.82|640.4|632.8|641.42|633.82|640.38|632.78|20
1653616720000|2022-05-27 01:58:40|640.42|632.82|640.61|633.01|640.61|633.01|640.19|632.59|30
1653616730000|2022-05-27 01:58:50|640.62|633.02|641.28|633.68|641.66|634.06|640.62|633.02|30
1653616740000|2022-05-27 01:59:00|641.21|633.61|640.56|632.96|641.21|633.61|640.56|632.96|31
1653616750000|2022-05-27 01:59:10|640.59|632.99|639.39|631.79|640.59|632.99|639.35|631.75|30
1653616760000|2022-05-27 01:59:20|639.36|631.76|640.73|633.13|640.73|633.13|639.36|631.76|29
1653616770000|2022-05-27 01:59:30|640.74|633.14|641.6|634|641.61|634.01|640.68|633.08|28
1653616780000|2022-05-27 01:59:40|641.61|634.01|641.42|633.82|641.61|634.01|641.32|633.72|23
1653616790000|2022-05-27 01:59:50|641.44|633.84|641.43|633.83|641.46|633.86|641.08|633.48|21
1653616800000|2022-05-27 02:00:00|641.44|633.84|640.45|632.85|641.47|633.87|640.45|632.85|26
1653616810000|2022-05-27 02:00:10|640.46|632.86|640.23|632.63|640.78|633.18|640.23|632.63|23
1653616820000|2022-05-27 02:00:20|640.18|632.58|638.93|631.33|640.18|632.58|638.81|631.21|29
1653616830000|2022-05-27 02:00:30|639.06|631.46|639.29|631.69|639.8|632.2|639.06|631.46|20
1653616840000|2022-05-27 02:00:40|639.28|631.68|639.24|631.64|639.28|631.68|639.23|631.63|12
1653616850000|2022-05-27 02:00:50|639.23|631.63|639.2|631.6|639.25|631.65|639.16|631.56|20
1653616860000|2022-05-27 02:01:00|639.21|631.61|639.41|631.81|639.41|631.81|639.08|631.48|21
1653616870000|2022-05-27 02:01:10|639.42|631.82|639.76|632.16|639.8|632.2|639.42|631.82|25
1653616880000|2022-05-27 02:01:20|639.77|632.17|640.03|632.43|640.05|632.45|639.77|632.17|21
1653616890000|2022-05-27 02:01:30|640.01|632.41|639.23|631.63|640.02|632.42|639.23|631.63|26
1653616900000|2022-05-27 02:01:40|639.17|631.57|638.45|630.85|639.18|631.58|638.45|630.85|14
1653616910000|2022-05-27 02:01:50|638.44|630.84|638.24|630.64|638.44|630.84|638.24|630.64|17
1653616920000|2022-05-27 02:02:00|638.15|630.55|637.97|630.37|638.15|630.55|637.93|630.33|18
1653616930000|2022-05-27 02:02:10|637.99|630.39|637.51|629.91|638|630.4|637.5|629.9|18
1653616940000|2022-05-27 02:02:20|637.41|629.81|636.32|628.72|637.41|629.81|636.14|628.54|22
1653616950000|2022-05-27 02:02:30|636.35|628.75|636.84|629.24|636.84|629.24|636.24|628.64|31
1653616960000|2022-05-27 02:02:40|636.83|629.23|636.32|628.72|636.86|629.26|636.32|628.72|15
1653616970000|2022-05-27 02:02:50|636.33|628.73|636.47|628.87|636.82|629.22|636.33|628.73|16
1653616980000|2022-05-27 02:03:00|636.48|628.88|636.14|628.54|636.82|629.22|636.04|628.44|31
1653616990000|2022-05-27 02:03:10|636.15|628.55|636.39|628.79|636.62|629.02|636.15|628.55|26
1653617000000|2022-05-27 02:03:20|636.35|628.75|637.23|629.63|637.23|629.63|636.32|628.72|25
1653617010000|2022-05-27 02:03:30|637.27|629.67|637.43|629.83|637.63|630.03|637.26|629.66|25
1653617020000|2022-05-27 02:03:40|637.46|629.86|637.38|629.78|637.49|629.89|637.36|629.76|17
1653617030000|2022-05-27 02:03:50|637.44|629.84|636.56|628.96|637.44|629.84|636.17|628.57|24
1653617040000|2022-05-27 02:04:00|636.55|628.95|635.96|628.36|636.6|629|635.93|628.33|28
1653617050000|2022-05-27 02:04:10|635.92|628.32|636.08|628.48|636.08|628.48|635.89|628.29|19
1653617060000|2022-05-27 02:04:20|636.13|628.53|636.25|628.65|636.32|628.72|636.05|628.45|24
1653617070000|2022-05-27 02:04:30|636.32|628.72|635.26|627.66|636.47|628.87|635.26|627.66|30
1653617080000|2022-05-27 02:04:40|635.29|627.69|635.19|627.59|635.49|627.89|635.16|627.56|23
1653617090000|2022-05-27 02:04:50|635.2|627.6|635.19|627.59|635.22|627.62|635.17|627.57|6
1653617100000|2022-05-27 02:05:00|635.17|627.57|635.33|627.73|635.65|628.05|635.17|627.57|26
1653617110000|2022-05-27 02:05:10|635.34|627.74|635.64|628.04|635.72|628.12|635.34|627.74|21
1653617120000|2022-05-27 02:05:20|635.65|628.05|635.71|628.11|635.71|628.11|635.65|628.05|10
1653617130000|2022-05-27 02:05:30|635.72|628.12|636.25|628.65|636.44|628.84|635.72|628.12|30
1653617140000|2022-05-27 02:05:40|636.24|628.64|636.48|628.88|636.51|628.91|636.24|628.64|25
1653617150000|2022-05-27 02:05:50|636.49|628.89|636.55|628.95|636.61|629.01|636.49|628.89|15
1653617160000|2022-05-27 02:06:00|636.56|628.96|636.5|628.9|636.57|628.97|636.43|628.83|9
1653617170000|2022-05-27 02:06:10|636.51|628.91|636.57|628.97|636.57|628.97|636.35|628.75|21
1653617180000|2022-05-27 02:06:20|636.58|628.98|636.81|629.21|636.82|629.22|636.58|628.98|16
1653617190000|2022-05-27 02:06:30|636.84|629.24|637.5|629.9|637.5|629.9|636.84|629.24|25
1653617200000|2022-05-27 02:06:40|638.02|630.42|638.53|630.93|638.54|630.94|637.99|630.39|26
1653617210000|2022-05-27 02:06:50|638.51|630.91|638.72|631.12|638.82|631.22|638.27|630.67|21
1653617220000|2022-05-27 02:07:00|638.7|631.1|638.69|631.09|638.76|631.16|638.68|631.08|19
1653617230000|2022-05-27 02:07:10|638.7|631.1|638.76|631.16|638.8|631.2|638.7|631.1|24
1653617240000|2022-05-27 02:07:20|638.77|631.17|638.78|631.18|638.81|631.21|638.76|631.16|13
1653617250000|2022-05-27 02:07:30|638.77|631.17|638.22|630.62|638.77|631.17|638.12|630.52|19
1653617260000|2022-05-27 02:07:40|638.28|630.68|637.35|629.75|638.28|630.68|637.35|629.75|31
1653617270000|2022-05-27 02:07:50|637.37|629.77|637.22|629.62|637.37|629.77|637.22|629.62|13
1653617280000|2022-05-27 02:08:00|637.3|629.7|637.27|629.67|637.3|629.7|636.95|629.35|21
1653617290000|2022-05-27 02:08:10|636.95|629.35|637.22|629.62|637.28|629.68|636.95|629.35|19
1653617300000|2022-05-27 02:08:20|637.23|629.63|637.33|629.73|637.33|629.73|637.15|629.55|17
1653617310000|2022-05-27 02:08:30|637.4|629.8|637.53|629.93|637.59|629.99|637.39|629.79|22
1653617320000|2022-05-27 02:08:40|637.52|629.92|638.63|631.03|638.63|631.03|637.52|629.92|19
1653617330000|2022-05-27 02:08:50|638.62|631.02|638.28|630.68|638.63|631.03|638.26|630.66|18
1653617340000|2022-05-27 02:09:00|638.24|630.64|638.29|630.69|638.47|630.87|638.24|630.64|21
1653617350000|2022-05-27 02:09:10|638.28|630.68|637.86|630.26|638.28|630.68|637.86|630.26|9
1653617360000|2022-05-27 02:09:20|637.85|630.25|637.63|630.03|637.93|630.33|637.63|630.03|18
1653617370000|2022-05-27 02:09:30|637.6|630|637.31|629.71|637.6|630|637.22|629.62|12
1653617380000|2022-05-27 02:09:40|637.27|629.67|637.63|630.03|637.63|630.03|637.27|629.67|17
1653617390000|2022-05-27 02:09:50|637.64|630.04|637.68|630.08|637.68|630.08|637.62|630.02|15
1653617400000|2022-05-27 02:10:00|637.69|630.09|638.1|630.5|638.14|630.54|637.59|629.99|17
1653617410000|2022-05-27 02:10:10|638.11|630.51|637.87|630.27|638.26|630.66|637.84|630.24|21
1653617420000|2022-05-27 02:10:20|637.86|630.26|637.74|630.14|637.86|630.26|637.67|630.07|10
1653617430000|2022-05-27 02:10:30|637.75|630.15|637.72|630.12|637.8|630.2|637.71|630.11|18
1653617440000|2022-05-27 02:10:40|637.71|630.11|637.37|629.77|637.71|630.11|637.37|629.77|11
1653617450000|2022-05-27 02:10:50|637.22|629.62|637.1|629.5|637.22|629.62|637.1|629.5|14
1653617460000|2022-05-27 02:11:00|637.15|629.55|636.48|628.88|637.15|629.55|636.34|628.74|20
1653617470000|2022-05-27 02:11:10|636.49|628.89|636.63|629.03|636.82|629.22|636.24|628.64|22
1653617480000|2022-05-27 02:11:20|636.66|629.06|637.55|629.95|637.55|629.95|636.32|628.72|27
1653617490000|2022-05-27 02:11:30|637.56|629.96|638.27|630.67|638.39|630.79|637.52|629.92|24
1653617500000|2022-05-27 02:11:40|638.09|630.49|637.34|629.74|638.15|630.55|637.33|629.73|30
1653617510000|2022-05-27 02:11:50|637.29|629.69|637.02|629.42|637.6|630|637.02|629.42|25
1653617520000|2022-05-27 02:12:00|637.07|629.47|636.87|629.27|637.07|629.47|636.43|628.83|26
1653617530000|2022-05-27 02:12:10|636.86|629.26|636.93|629.33|636.93|629.33|636.32|628.72|21
1653617540000|2022-05-27 02:12:20|636.7|629.1|636.21|628.61|636.7|629.1|636.21|628.61|20
1653617550000|2022-05-27 02:12:30|636.2|628.6|635.57|627.97|636.25|628.65|635.57|627.97|16
1653617560000|2022-05-27 02:12:40|635.56|627.96|635.31|627.71|635.82|628.22|635.3|627.7|26
1653617570000|2022-05-27 02:12:50|635.29|627.69|635.57|627.97|635.72|628.12|635.26|627.66|27
1653617580000|2022-05-27 02:13:00|635.74|628.14|635.33|627.73|635.75|628.15|635.24|627.64|29
1653617590000|2022-05-27 02:13:10|635.35|627.75|635.86|628.26|635.92|628.32|635.35|627.75|29
1653617600000|2022-05-27 02:13:20|635.77|628.17|636.53|628.93|636.53|628.93|635.75|628.15|30
1653617610000|2022-05-27 02:13:30|636.54|628.94|636.36|628.76|636.62|629.02|636.35|628.75|18
1653617620000|2022-05-27 02:13:40|636.35|628.75|636.14|628.54|636.35|628.75|636.13|628.53|13
1653617630000|2022-05-27 02:13:50|636.13|628.53|635.47|627.87|636.14|628.54|635.47|627.87|20
1653617640000|2022-05-27 02:14:00|635.46|627.86|635.34|627.74|635.46|627.86|635.33|627.73|11
1653617650000|2022-05-27 02:14:10|635.33|627.73|634.89|627.29|635.38|627.78|634.89|627.29|17
1653617660000|2022-05-27 02:14:20|634.88|627.28|634.15|626.55|634.9|627.3|634.09|626.49|28
1653617670000|2022-05-27 02:14:30|634.18|626.58|634.1|626.5|634.18|626.58|634.08|626.48|15
1653617680000|2022-05-27 02:14:40|634.09|626.49|634.17|626.57|634.24|626.64|634.09|626.49|10
1653617690000|2022-05-27 02:14:50|634.21|626.61|633.97|626.37|634.21|626.61|633.89|626.29|13
1653617700000|2022-05-27 02:15:00|633.96|626.36|633.99|626.39|634.08|626.48|633.96|626.36|18
1653617710000|2022-05-27 02:15:10|633.97|626.37|633.97|626.37|633.98|626.38|633.87|626.27|11
1653617720000|2022-05-27 02:15:20|633.96|626.36|634.03|626.43|634.07|626.47|633.9|626.3|12
1653617730000|2022-05-27 02:15:30|634.02|626.42|633.34|625.74|634.02|626.42|633.34|625.74|20
1653617740000|2022-05-27 02:15:40|633.33|625.73|633.23|625.63|633.44|625.84|633.23|625.63|21
1653617750000|2022-05-27 02:15:50|633.24|625.64|634.13|626.53|634.13|626.53|633.16|625.56|23
1653617760000|2022-05-27 02:16:00|634.15|626.55|634.78|627.18|634.78|627.18|634.08|626.48|19
1653617770000|2022-05-27 02:16:10|634.66|627.06|634.7|627.1|634.78|627.18|634.65|627.05|28
1653617780000|2022-05-27 02:16:20|634.69|627.09|634.82|627.22|634.82|627.22|634.55|626.95|14
1653617790000|2022-05-27 02:16:30|634.83|627.23|634.87|627.27|634.91|627.31|634.76|627.16|16
1653617800000|2022-05-27 02:16:40|634.88|627.28|634.23|626.63|634.92|627.32|634.23|626.63|18
1653617810000|2022-05-27 02:16:50|634.24|626.64|634.5|626.9|634.55|626.95|634.1|626.5|21
1653617820000|2022-05-27 02:17:00|634.49|626.89|634.76|627.16|634.8|627.2|634.49|626.89|23
1653617830000|2022-05-27 02:17:10|634.77|627.17|634.89|627.29|634.91|627.31|634.71|627.11|15
1653617840000|2022-05-27 02:17:20|634.91|627.31|634.9|627.3|635|627.4|634.89|627.29|12
1653617850000|2022-05-27 02:17:30|634.91|627.31|635.58|627.98|635.58|627.98|634.89|627.29|19
1653617860000|2022-05-27 02:17:40|635.59|627.99|635.84|628.24|635.85|628.25|635.55|627.95|15
1653617870000|2022-05-27 02:17:50|635.94|628.34|636.05|628.45|636.41|628.81|635.84|628.24|17
1653617880000|2022-05-27 02:18:00|635.83|628.23|635.1|627.5|635.83|628.23|635|627.4|30
1653617890000|2022-05-27 02:18:10|635.11|627.51|635.2|627.6|635.2|627.6|635.07|627.47|15
1653617900000|2022-05-27 02:18:20|635.19|627.59|635.25|627.65|635.54|627.94|635.15|627.55|27
1653617910000|2022-05-27 02:18:30|635.36|627.76|635.36|627.76|635.36|627.76|635.2|627.6|11
1653617920000|2022-05-27 02:18:40|635.37|627.77|636.48|628.88|636.48|628.88|635.37|627.77|18
1653617930000|2022-05-27 02:18:50|636.47|628.87|636.36|628.76|636.54|628.94|636.21|628.61|22
1653617940000|2022-05-27 02:19:00|636.35|628.75|635.98|628.38|636.36|628.76|635.92|628.32|19
1653617950000|2022-05-27 02:19:10|635.99|628.39|635.78|628.18|636.03|628.43|635.78|628.18|16
1653617960000|2022-05-27 02:19:20|635.79|628.19|635.62|628.02|635.79|628.19|635.6|628|14
1653617970000|2022-05-27 02:19:30|635.63|628.03|636.32|628.72|636.32|628.72|635.61|628.01|19
1653617980000|2022-05-27 02:19:40|636.4|628.8|637.31|629.71|637.4|629.8|636.3|628.7|28
1653617990000|2022-05-27 02:19:50|637.3|629.7|637.39|629.79|637.4|629.8|637.3|629.7|14
1653618000000|2022-05-27 02:20:00|637.4|629.8|637.13|629.53|637.46|629.86|637.09|629.49|22
1653618010000|2022-05-27 02:20:10|637.12|629.52|637.43|629.83|637.43|629.83|637.12|629.52|24
1653618020000|2022-05-27 02:20:20|637.49|629.89|638.23|630.63|638.23|630.63|637.49|629.89|19
1653618030000|2022-05-27 02:20:30|638.27|630.67|638.56|630.96|638.57|630.97|638.27|630.67|15
1653618040000|2022-05-27 02:20:40|638.57|630.97|639.84|632.24|639.9|632.3|638.25|630.65|30
1653618050000|2022-05-27 02:20:50|639.91|632.31|640.54|632.94|640.54|632.94|639.89|632.29|24
1653618060000|2022-05-27 02:21:00|640.38|632.78|640.73|633.13|640.73|633.13|640.3|632.7|26
1653618070000|2022-05-27 02:21:10|640.74|633.14|640.88|633.28|640.88|633.28|640.62|633.02|23
1653618080000|2022-05-27 02:21:20|640.85|633.25|641.33|633.73|641.33|633.73|640.85|633.25|14
1653618090000|2022-05-27 02:21:30|641.34|633.74|642.3|634.7|642.31|634.71|641.34|633.74|22
1653618100000|2022-05-27 02:21:40|642.31|634.71|643.14|635.54|643.2|635.6|642.31|634.71|29
1653618110000|2022-05-27 02:21:50|643.61|636.01|644.65|637.05|644.65|637.05|643.61|636.01|24
1653618120000|2022-05-27 02:22:00|644.78|637.18|644.1|636.5|644.88|637.28|644.1|636.5|30
1653618130000|2022-05-27 02:22:10|644.04|636.44|644.22|636.62|644.37|636.77|643.95|636.35|26
1653618140000|2022-05-27 02:22:20|644.11|636.51|644.23|636.63|644.46|636.86|644.1|636.5|25
1653618150000|2022-05-27 02:22:30|644.2|636.6|644.93|637.33|644.93|637.33|644.07|636.47|23
1653618160000|2022-05-27 02:22:40|645.29|637.69|646.14|638.54|646.3|638.7|645.29|637.69|30
1653618170000|2022-05-27 02:22:50|646.19|638.59|646.64|639.04|646.64|639.04|646.19|638.59|24
1653618180000|2022-05-27 02:23:00|646.65|639.05|646.11|638.51|646.72|639.12|646.11|638.51|27
1653618190000|2022-05-27 02:23:10|646.1|638.5|646.17|638.57|646.21|638.61|646.05|638.45|24
1653618200000|2022-05-27 02:23:20|646.12|638.52|646.43|638.83|646.44|638.84|646.12|638.52|18
1653618210000|2022-05-27 02:23:30|646.38|638.78|646.17|638.57|646.7|639.1|646.17|638.57|17
1653618220000|2022-05-27 02:23:40|646.18|638.58|646.42|638.82|646.43|638.83|646.12|638.52|22
1653618230000|2022-05-27 02:23:50|646.43|638.83|647.24|639.64|647.24|639.64|646.26|638.66|20
1653618240000|2022-05-27 02:24:00|647.25|639.65|647.05|639.45|647.32|639.72|647.03|639.43|25
1653618250000|2022-05-27 02:24:10|647.06|639.46|646.64|639.04|647.06|639.46|646.64|639.04|23
1653618260000|2022-05-27 02:24:20|646.47|638.87|646.59|638.99|646.61|639.01|646.34|638.74|30
1653618270000|2022-05-27 02:24:30|646.62|639.02|646.24|638.64|646.66|639.06|646.24|638.64|22
1653618280000|2022-05-27 02:24:40|646.25|638.65|645.61|638.01|646.25|638.65|645.61|638.01|21
1653618290000|2022-05-27 02:24:50|645.62|638.02|645.9|638.3|645.9|638.3|645.45|637.85|29
1653618300000|2022-05-27 02:25:00|646.2|638.6|646.12|638.52|646.34|638.74|646.02|638.42|21
1653618310000|2022-05-27 02:25:10|646.11|638.51|646.02|638.42|646.11|638.51|645.95|638.35|14
1653618320000|2022-05-27 02:25:20|646.01|638.41|645.41|637.81|646.02|638.42|645.41|637.81|27
1653618330000|2022-05-27 02:25:30|645.38|637.78|644.7|637.1|645.48|637.88|644.57|636.97|28
1653618340000|2022-05-27 02:25:40|644.87|637.27|643.71|636.11|644.87|637.27|643.64|636.04|28
1653618350000|2022-05-27 02:25:50|643.69|636.09|643.16|635.56|643.69|636.09|642.85|635.25|28
1653618360000|2022-05-27 02:26:00|643.19|635.59|642.26|634.66|643.27|635.67|642.26|634.66|28
1653618370000|2022-05-27 02:26:10|642.25|634.65|642.96|635.36|643.16|635.56|642.22|634.62|32
1653618380000|2022-05-27 02:26:20|643.04|635.44|642.38|634.78|643.04|635.44|642.38|634.78|31
1653618390000|2022-05-27 02:26:30|642.37|634.77|642.94|635.34|643.01|635.41|642.37|634.77|26
1653618400000|2022-05-27 02:26:40|642.93|635.33|642.79|635.19|642.93|635.33|642.74|635.14|23
1653618410000|2022-05-27 02:26:50|642.65|635.05|641.92|634.32|642.73|635.13|641.92|634.32|23
1653618420000|2022-05-27 02:27:00|641.9|634.3|641.47|633.87|641.91|634.31|641.47|633.87|23
1653618430000|2022-05-27 02:27:10|641.48|633.88|642.26|634.66|642.28|634.68|641.43|633.83|20
1653618440000|2022-05-27 02:27:20|642.28|634.68|642.28|634.68|642.34|634.74|642.26|634.66|20
1653618450000|2022-05-27 02:27:30|642.27|634.67|642.42|634.82|642.48|634.88|642.27|634.67|15
1653618460000|2022-05-27 02:27:40|642.41|634.81|642.32|634.72|642.41|634.81|642.29|634.69|15
1653618470000|2022-05-27 02:27:50|642.33|634.73|642.35|634.75|642.36|634.76|642.33|634.73|13
1653618480000|2022-05-27 02:28:00|642.34|634.74|641.8|634.2|642.34|634.74|641.79|634.19|25
1653618490000|2022-05-27 02:28:10|641.79|634.19|641.89|634.29|641.89|634.29|641.66|634.06|18
1653618500000|2022-05-27 02:28:20|641.86|634.26|641.54|633.94|641.88|634.28|641.46|633.86|26
1653618510000|2022-05-27 02:28:30|641.53|633.93|641.4|633.8|641.53|633.93|641.39|633.79|17
1653618520000|2022-05-27 02:28:40|641.41|633.81|643.4|635.8|643.82|636.22|641.41|633.81|28
1653618530000|2022-05-27 02:28:50|643.47|635.87|643.25|635.65|643.55|635.95|643.24|635.64|18
1653618540000|2022-05-27 02:29:00|643.28|635.68|643.19|635.59|643.87|636.27|643.13|635.53|26
1653618550000|2022-05-27 02:29:10|643.18|635.58|642.83|635.23|643.18|635.58|642.83|635.23|17
1653618560000|2022-05-27 02:29:20|642.78|635.18|642.46|634.86|642.78|635.18|642.33|634.73|31
1653618570000|2022-05-27 02:29:30|642.52|634.92|642.68|635.08|642.71|635.11|642.31|634.71|22
1653618580000|2022-05-27 02:29:40|642.64|635.04|643.59|635.99|643.65|636.05|642.52|634.92|25
1653618590000|2022-05-27 02:29:50|643.64|636.04|643.21|635.61|643.64|636.04|643.21|635.61|22
1653618600000|2022-05-27 02:30:00|643.2|635.6|642.78|635.18|643.2|635.6|642.72|635.12|26
1653618610000|2022-05-27 02:30:10|642.81|635.21|642.69|635.09|642.81|635.21|642.45|634.85|23
1653618620000|2022-05-27 02:30:20|642.68|635.08|642.51|634.91|642.74|635.14|642.5|634.9|22
1653618630000|2022-05-27 02:30:30|642.52|634.92|642.73|635.13|642.78|635.18|642.52|634.92|20
1653618640000|2022-05-27 02:30:40|642.76|635.16|642.55|634.95|642.76|635.16|642.55|634.95|17
1653618650000|2022-05-27 02:30:50|642.56|634.96|642.38|634.78|642.69|635.09|642.38|634.78|22
1653618660000|2022-05-27 02:31:00|642.4|634.8|642.38|634.78|642.63|635.03|642.35|634.75|23
1653618670000|2022-05-27 02:31:10|642.37|634.77|642.26|634.66|642.37|634.77|642.09|634.49|10
1653618680000|2022-05-27 02:31:20|642.28|634.68|642.52|634.92|642.52|634.92|642.01|634.41|19
1653618690000|2022-05-27 02:31:30|642.54|634.94|643.07|635.47|643.09|635.49|642.54|634.94|28
1653618700000|2022-05-27 02:31:40|643.09|635.49|642.58|634.98|643.09|635.49|642.57|634.97|27
1653618710000|2022-05-27 02:31:50|642.61|635.01|641.72|634.12|642.61|635.01|641.72|634.12|22
1653618720000|2022-05-27 02:32:00|641.71|634.11|641.99|634.39|642.15|634.55|641.65|634.05|22
1653618730000|2022-05-27 02:32:10|641.98|634.38|642.1|634.5|642.11|634.51|641.79|634.19|26
1653618740000|2022-05-27 02:32:20|641.84|634.24|641.17|633.57|641.84|634.24|641.13|633.53|23
1653618750000|2022-05-27 02:32:30|641.15|633.55|641.27|633.67|641.7|634.1|641|633.4|26
1653618760000|2022-05-27 02:32:40|641.73|634.13|641.66|634.06|641.76|634.16|641.61|634.01|22
1653618770000|2022-05-27 02:32:50|641.72|634.12|642.46|634.86|642.47|634.87|641.69|634.09|20
1653618780000|2022-05-27 02:33:00|642.45|634.85|642.63|635.03|642.78|635.18|642.45|634.85|17
1653618790000|2022-05-27 02:33:10|642.62|635.02|641.85|634.25|642.62|635.02|641.85|634.25|26
1653618800000|2022-05-27 02:33:20|641.86|634.26|641.93|634.33|641.93|634.33|641.86|634.26|14
1653618810000|2022-05-27 02:33:30|641.92|634.32|641.31|633.71|641.94|634.34|641.29|633.69|24
1653618820000|2022-05-27 02:33:40|641.3|633.7|640.98|633.38|641.3|633.7|640.94|633.34|17
1653618830000|2022-05-27 02:33:50|641.01|633.41|640.86|633.26|641.03|633.43|640.85|633.25|15
1653618840000|2022-05-27 02:34:00|640.84|633.24|640.36|632.76|640.89|633.29|640.35|632.75|21
1653618850000|2022-05-27 02:34:10|640.37|632.77|640.66|633.06|640.67|633.07|640.25|632.65|22
1653618860000|2022-05-27 02:34:20|640.68|633.08|641.73|634.13|641.73|634.13|640.67|633.07|26
1653618870000|2022-05-27 02:34:30|641.74|634.14|641.75|634.15|641.81|634.21|641.67|634.07|17
1653618880000|2022-05-27 02:34:40|641.8|634.2|641.11|633.51|641.8|634.2|641.07|633.47|22
1653618890000|2022-05-27 02:34:50|641.09|633.49|640.68|633.08|641.13|633.53|640.68|633.08|13
1653618900000|2022-05-27 02:35:00|640.55|632.95|640.72|633.12|640.73|633.13|640.39|632.79|25
1653618910000|2022-05-27 02:35:10|640.71|633.11|640.71|633.11|640.74|633.14|640.69|633.09|15
1653618920000|2022-05-27 02:35:20|640.7|633.1|640.71|633.11|640.71|633.11|640.69|633.09|6
1653618930000|2022-05-27 02:35:30|640.72|633.12|640.75|633.15|640.75|633.15|640.71|633.11|12
1653618940000|2022-05-27 02:35:40|640.76|633.16|641.55|633.95|641.55|633.95|640.76|633.16|26
1653618950000|2022-05-27 02:35:50|641.43|633.83|642.65|635.05|642.8|635.2|641.43|633.83|31
1653618960000|2022-05-27 02:36:00|642.66|635.06|642.7|635.1|643|635.4|642.55|634.95|13
1653618970000|2022-05-27 02:36:10|642.69|635.09|642.19|634.59|642.78|635.18|642.19|634.59|18
1653618980000|2022-05-27 02:36:20|642.15|634.55|641.89|634.29|642.15|634.55|641.88|634.28|10
1653618990000|2022-05-27 02:36:30|641.88|634.28|641.96|634.36|641.96|634.36|641.84|634.24|23
1653619000000|2022-05-27 02:36:40|641.95|634.35|642.48|634.88|642.5|634.9|641.95|634.35|21
1653619010000|2022-05-27 02:36:50|642.5|634.9|643.22|635.62|643.22|635.62|642.48|634.88|31
1653619020000|2022-05-27 02:37:00|643.21|635.61|643.32|635.72|643.57|635.97|643.21|635.61|23
1653619030000|2022-05-27 02:37:10|643.31|635.71|642.89|635.29|643.32|635.72|642.89|635.29|30
1653619040000|2022-05-27 02:37:20|642.83|635.23|642.51|634.91|642.83|635.23|642.14|634.54|29
1653619050000|2022-05-27 02:37:30|642.52|634.92|642.91|635.31|643.38|635.78|642.52|634.92|32
1653619060000|2022-05-27 02:37:40|642.9|635.3|642.83|635.23|642.9|635.3|642.8|635.2|23
1653619070000|2022-05-27 02:37:50|642.84|635.24|643.04|635.44|643.08|635.48|642.77|635.17|29
1653619080000|2022-05-27 02:38:00|643.02|635.42|643.02|635.42|643.04|635.44|642.94|635.34|14
1653619090000|2022-05-27 02:38:10|643.01|635.41|643.18|635.58|643.37|635.77|642.97|635.37|21
1653619100000|2022-05-27 02:38:20|643.19|635.59|643.09|635.49|643.19|635.59|643.08|635.48|7
1653619110000|2022-05-27 02:38:30|643.1|635.5|642.85|635.25|643.1|635.5|642.85|635.25|15
1653619120000|2022-05-27 02:38:40|642.84|635.24|642.79|635.19|642.87|635.27|642.79|635.19|18
1653619130000|2022-05-27 02:38:50|642.71|635.11|642.06|634.46|642.71|635.11|642.05|634.45|23
1653619140000|2022-05-27 02:39:00|642.04|634.44|642.74|635.14|642.76|635.16|641.76|634.16|27
1653619150000|2022-05-27 02:39:10|642.72|635.12|642.96|635.36|642.96|635.36|642.72|635.12|21
1653619160000|2022-05-27 02:39:20|642.74|635.14|642.21|634.61|642.74|635.14|642.21|634.61|16
1653619170000|2022-05-27 02:39:30|642.24|634.64|642.33|634.73|642.33|634.73|642.22|634.62|16
1653619180000|2022-05-27 02:39:40|642.32|634.72|642.16|634.56|642.34|634.74|642.07|634.47|22
1653619190000|2022-05-27 02:39:50|642.15|634.55|641.98|634.38|642.15|634.55|641.96|634.36|17
1653619200000|2022-05-27 02:40:00|641.97|634.37|641.58|633.98|641.98|634.38|641.55|633.95|30
1653619210000|2022-05-27 02:40:10|641.57|633.97|641.69|634.09|641.87|634.27|641.57|633.97|20
1653619220000|2022-05-27 02:40:20|641.66|634.06|641.19|633.59|641.66|634.06|641.16|633.56|27
1653619230000|2022-05-27 02:40:30|641.17|633.57|640.97|633.37|641.17|633.57|640.94|633.34|11
1653619240000|2022-05-27 02:40:40|640.96|633.36|640.71|633.11|640.98|633.38|640.71|633.11|14
1653619250000|2022-05-27 02:40:50|640.72|633.12|640.77|633.17|640.77|633.17|640.72|633.12|13
1653619260000|2022-05-27 02:41:00|640.76|633.16|640.17|632.57|640.76|633.16|640.1|632.5|21
1653619270000|2022-05-27 02:41:10|640.16|632.56|640.68|633.08|640.68|633.08|640.16|632.56|19
1653619280000|2022-05-27 02:41:20|640.69|633.09|641.09|633.49|641.16|633.56|640.68|633.08|11
1653619290000|2022-05-27 02:41:30|641.16|633.56|640.92|633.32|641.55|633.95|640.86|633.26|20
1653619300000|2022-05-27 02:41:40|640.91|633.31|640.81|633.21|640.91|633.31|640.8|633.2|12
1653619310000|2022-05-27 02:41:50|640.83|633.23|640.77|633.17|640.87|633.27|640.77|633.17|18
1653619320000|2022-05-27 02:42:00|640.78|633.18|640.64|633.04|640.78|633.18|640.2|632.6|22
1653619330000|2022-05-27 02:42:10|640.63|633.03|640.74|633.14|640.75|633.15|640.63|633.03|14
1653619340000|2022-05-27 02:42:20|640.73|633.13|640.9|633.3|640.94|633.34|640.73|633.13|18
1653619350000|2022-05-27 02:42:30|640.91|633.31|640.9|633.3|640.99|633.39|640.87|633.27|13
1653619360000|2022-05-27 02:42:40|640.91|633.31|640.95|633.35|640.95|633.35|640.91|633.31|6
1653619370000|2022-05-27 02:42:50|640.96|633.36|641.52|633.92|641.56|633.96|640.92|633.32|27
1653619380000|2022-05-27 02:43:00|641.58|633.98|641.4|633.8|641.58|633.98|641.15|633.55|30
1653619390000|2022-05-27 02:43:10|641.41|633.81|640.76|633.16|641.44|633.84|640.76|633.16|17
1653619400000|2022-05-27 02:43:20|640.77|633.17|640.23|632.63|640.84|633.24|640.21|632.61|26
1653619410000|2022-05-27 02:43:30|640.22|632.62|640.14|632.54|640.25|632.65|640.13|632.53|13
1653619420000|2022-05-27 02:43:40|640.17|632.57|640.72|633.12|640.75|633.15|640.17|632.57|19
1653619430000|2022-05-27 02:43:50|640.73|633.13|640.68|633.08|640.76|633.16|640.68|633.08|13
1653619440000|2022-05-27 02:44:00|640.63|633.03|640.9|633.3|640.94|633.34|640.63|633.03|17
1653619450000|2022-05-27 02:44:10|640.95|633.35|640.7|633.1|641.46|633.86|640.57|632.97|29
1653619460000|2022-05-27 02:44:20|640.63|633.03|640.64|633.04|640.69|633.09|640.62|633.02|15
1653619470000|2022-05-27 02:44:30|640.7|633.1|640.75|633.15|640.75|633.15|640.2|632.6|23
1653619480000|2022-05-27 02:44:40|640.73|633.13|641.32|633.72|641.32|633.72|640.69|633.09|28
1653619490000|2022-05-27 02:44:50|641.33|633.73|641.5|633.9|641.56|633.96|641.33|633.73|19
1653619500000|2022-05-27 02:45:00|641.49|633.89|641.79|634.19|641.79|634.19|641.44|633.84|23
1653619510000|2022-05-27 02:45:10|641.81|634.21|640.99|633.39|641.81|634.21|640.96|633.36|18
1653619520000|2022-05-27 02:45:20|640.98|633.38|640.78|633.18|640.99|633.39|640.73|633.13|17
1653619530000|2022-05-27 02:45:30|640.79|633.19|640.73|633.13|640.82|633.22|640.73|633.13|13
1653619540000|2022-05-27 02:45:40|640.74|633.14|640.28|632.68|640.77|633.17|640.28|632.68|16
1653619550000|2022-05-27 02:45:50|640.29|632.69|640.13|632.53|640.36|632.76|640.11|632.51|21
1653619560000|2022-05-27 02:46:00|640.12|632.52|640.12|632.52|640.15|632.55|640.1|632.5|17
1653619570000|2022-05-27 02:46:10|639.84|632.24|639.2|631.6|640.07|632.47|639.16|631.56|24
1653619580000|2022-05-27 02:46:20|639.19|631.59|639.2|631.6|639.5|631.9|639.15|631.55|20
1653619590000|2022-05-27 02:46:30|639.19|631.59|639.12|631.52|639.19|631.59|639.08|631.48|11
1653619600000|2022-05-27 02:46:40|639.08|631.48|638.38|630.78|639.1|631.5|638.36|630.76|26
1653619610000|2022-05-27 02:46:50|638.34|630.74|637.96|630.36|638.36|630.76|637.96|630.36|23
1653619620000|2022-05-27 02:47:00|637.97|630.37|637.92|630.32|637.97|630.37|637.87|630.27|17
1653619630000|2022-05-27 02:47:10|637.8|630.2|637.57|629.97|637.9|630.3|637.57|629.97|22
1653619640000|2022-05-27 02:47:20|637.56|629.96|637.66|630.06|637.66|630.06|637.31|629.71|21
1653619650000|2022-05-27 02:47:30|637.73|630.13|638.31|630.71|638.93|631.33|637.49|629.89|36
1653619660000|2022-05-27 02:47:40|638.3|630.7|637.65|630.05|638.3|630.7|637.53|629.93|33
1653619670000|2022-05-27 02:47:50|637.66|630.06|637.9|630.3|637.9|630.3|637.65|630.05|20
1653619680000|2022-05-27 02:48:00|637.91|630.31|638.57|630.97|638.68|631.08|637.91|630.31|27
1653619690000|2022-05-27 02:48:10|638.56|630.96|638.76|631.16|638.76|631.16|638.56|630.96|26
1653619700000|2022-05-27 02:48:20|638.67|631.07|638.18|630.58|638.67|631.07|638.08|630.48|30
1653619710000|2022-05-27 02:48:30|638.22|630.62|637.36|629.76|638.26|630.66|637.36|629.76|27
1653619720000|2022-05-27 02:48:40|637.37|629.77|637.61|630.01|637.74|630.14|637.36|629.76|22
1653619730000|2022-05-27 02:48:50|637.64|630.04|637.69|630.09|637.72|630.12|637.52|629.92|8
1653619740000|2022-05-27 02:49:00|637.7|630.1|637.76|630.16|637.78|630.18|637.68|630.08|20
1653619750000|2022-05-27 02:49:10|637.8|630.2|637.93|630.33|637.94|630.34|637.74|630.14|20
1653619760000|2022-05-27 02:49:20|638|630.4|638.56|630.96|638.58|630.98|637.86|630.26|20
1653619770000|2022-05-27 02:49:30|638.58|630.98|638.59|630.99|638.59|630.99|638.57|630.97|10
1653619780000|2022-05-27 02:49:40|638.55|630.95|638.76|631.16|638.85|631.25|638.55|630.95|12
1653619790000|2022-05-27 02:49:50|638.77|631.17|638.76|631.16|638.78|631.18|638.7|631.1|11
1653619800000|2022-05-27 02:50:00|638.73|631.13|638.1|630.5|638.81|631.21|638.09|630.49|18
1653619810000|2022-05-27 02:50:10|638.09|630.49|638.23|630.63|638.23|630.63|637.92|630.32|22
1653619820000|2022-05-27 02:50:20|638.24|630.64|638.15|630.55|638.24|630.64|638.15|630.55|8
1653619830000|2022-05-27 02:50:30|638.14|630.54|638.88|631.28|638.88|631.28|638.11|630.51|27
1653619840000|2022-05-27 02:50:40|638.87|631.27|638.81|631.21|638.87|631.27|638.8|631.2|4
1653619850000|2022-05-27 02:50:50|638.82|631.22|638.73|631.13|638.84|631.24|638.73|631.13|8
1653619860000|2022-05-27 02:51:00|638.72|631.12|638.54|630.94|638.73|631.13|638.53|630.93|10
1653619870000|2022-05-27 02:51:10|638.53|630.93|638.56|630.96|638.56|630.96|638.52|630.92|12
1653619880000|2022-05-27 02:51:20|638.5|630.9|638.49|630.89|638.53|630.93|638.49|630.89|5
1653619890000|2022-05-27 02:51:30|638.47|630.87|638.62|631.02|638.66|631.06|638.47|630.87|7
1653619900000|2022-05-27 02:51:40|638.83|631.23|638.79|631.19|638.83|631.23|638.78|631.18|15
1653619910000|2022-05-27 02:51:50|638.76|631.16|638.89|631.29|638.89|631.29|638.73|631.13|16
1653619920000|2022-05-27 02:52:00|638.9|631.3|638.88|631.28|638.9|631.3|638.88|631.28|4
1653619930000|2022-05-27 02:52:10|638.83|631.23|639.51|631.91|640.01|632.41|638.78|631.18|28
1653619940000|2022-05-27 02:52:20|639.53|631.93|639.6|632|639.61|632.01|639.45|631.85|16
1653619950000|2022-05-27 02:52:30|639.59|631.99|638.7|631.1|639.6|632|638.7|631.1|22
1653619960000|2022-05-27 02:52:40|638.89|631.29|638.63|631.03|638.89|631.29|638.6|631|9
1653619970000|2022-05-27 02:52:50|638.67|631.07|638.26|630.66|638.67|631.07|638.23|630.63|26
1653619980000|2022-05-27 02:53:00|638.25|630.65|638.02|630.42|638.25|630.65|638.02|630.42|15
1653619990000|2022-05-27 02:53:10|638.01|630.41|637.99|630.39|638.01|630.41|637.86|630.26|18
1653620000000|2022-05-27 02:53:20|638.03|630.43|637.66|630.06|638.04|630.44|637.39|629.79|29
1653620010000|2022-05-27 02:53:30|637.7|630.1|638.39|630.79|638.39|630.79|637.7|630.1|16
1653620020000|2022-05-27 02:53:40|638.4|630.8|638.5|630.9|638.55|630.95|638.37|630.77|11
1653620030000|2022-05-27 02:53:50|638.51|630.91|639.82|632.22|639.86|632.26|638.47|630.87|25
1653620040000|2022-05-27 02:54:00|639.68|632.08|639.8|632.2|640.78|633.18|639.68|632.08|33
1653620050000|2022-05-27 02:54:10|639.76|632.16|639.52|631.92|639.8|632.2|638.95|631.35|29
1653620060000|2022-05-27 02:54:20|639.51|631.91|639.49|631.89|639.51|631.91|639.43|631.83|17
1653620070000|2022-05-27 02:54:30|639.5|631.9|639.53|631.93|639.57|631.97|639.45|631.85|18
1653620080000|2022-05-27 02:54:40|639.54|631.94|639.56|631.96|639.58|631.98|638.89|631.29|28
1653620090000|2022-05-27 02:54:50|639.57|631.97|639.05|631.45|639.6|632|639.05|631.45|23
1653620100000|2022-05-27 02:55:00|639.06|631.46|639.55|631.95|639.55|631.95|639.06|631.46|20
1653620110000|2022-05-27 02:55:10|639.58|631.98|639.41|631.81|639.58|631.98|639.41|631.81|13
1653620120000|2022-05-27 02:55:20|639.44|631.84|639.46|631.86|639.47|631.87|639.39|631.79|19
1653620130000|2022-05-27 02:55:30|639.47|631.87|640.15|632.55|640.15|632.55|639.43|631.83|20
1653620140000|2022-05-27 02:55:40|640.07|632.47|640.06|632.46|640.42|632.82|639.82|632.22|25
1653620150000|2022-05-27 02:55:50|640.05|632.45|639.95|632.35|640.07|632.47|639.94|632.34|21
1653620160000|2022-05-27 02:56:00|639.96|632.36|640.63|633.03|640.65|633.05|639.78|632.18|29
1653620170000|2022-05-27 02:56:10|640.61|633.01|640.66|633.06|640.87|633.27|640.61|633.01|21
1653620180000|2022-05-27 02:56:20|640.65|633.05|640.77|633.17|640.86|633.26|640.65|633.05|24
1653620190000|2022-05-27 02:56:30|640.76|633.16|640.78|633.18|640.8|633.2|640.75|633.15|11
1653620200000|2022-05-27 02:56:40|640.79|633.19|640.69|633.09|640.79|633.19|640.69|633.09|7
1653620210000|2022-05-27 02:56:50|640.68|633.08|640.68|633.08|640.68|633.08|640.68|633.08|1
1653620220000|2022-05-27 02:57:00|640.62|633.02|640.54|632.94|640.62|633.02|640.16|632.56|20
1653620230000|2022-05-27 02:57:10|640.63|633.03|641.21|633.61|641.21|633.61|640.58|632.98|21
1653620240000|2022-05-27 02:57:20|641.32|633.72|641.65|634.05|641.66|634.06|641.32|633.72|27
1653620250000|2022-05-27 02:57:30|641.63|634.03|641.79|634.19|641.8|634.2|641.52|633.92|23
1653620260000|2022-05-27 02:57:40|641.78|634.18|641.7|634.1|641.78|634.18|641.62|634.02|15
1653620270000|2022-05-27 02:57:50|641.68|634.08|641.72|634.12|641.75|634.15|641.68|634.08|10
1653620280000|2022-05-27 02:58:00|641.73|634.13|641.92|634.32|641.96|634.36|641.17|633.57|25
1653620290000|2022-05-27 02:58:10|641.8|634.2|642.03|634.43|642.05|634.45|641.7|634.1|14
1653620300000|2022-05-27 02:58:20|642.04|634.44|641.93|634.33|642.07|634.47|641.91|634.31|21
1653620310000|2022-05-27 02:58:30|641.94|634.34|641.66|634.06|641.97|634.37|641.62|634.02|19
1653620320000|2022-05-27 02:58:40|641.65|634.05|641.62|634.02|641.7|634.1|641.62|634.02|20
1653620330000|2022-05-27 02:58:50|641.64|634.04|641.64|634.04|641.69|634.09|641.63|634.03|14
1653620340000|2022-05-27 02:59:00|641.65|634.05|641.52|633.92|641.65|634.05|641.48|633.88|15
1653620350000|2022-05-27 02:59:10|641.63|634.03|642.51|634.91|642.63|635.03|641.63|634.03|21
1653620360000|2022-05-27 02:59:20|642.66|635.06|642.58|634.98|642.66|635.06|642.53|634.93|11
1653620370000|2022-05-27 02:59:30|642.59|634.99|642.48|634.88|642.6|635|642.08|634.48|26
1653620380000|2022-05-27 02:59:40|642.47|634.87|642.49|634.89|642.5|634.9|642.47|634.87|12
1653620390000|2022-05-27 02:59:50|642.48|634.88|642.48|634.88|642.49|634.89|642.48|634.88|11
1653620400000|2022-05-27 03:00:00|642.49|634.89|642.13|634.53|642.51|634.91|642.12|634.52|17
1653620410000|2022-05-27 03:00:10|642.12|634.52|641.73|634.13|642.13|634.53|641.68|634.08|31
1653620420000|2022-05-27 03:00:20|641.75|634.15|641.73|634.13|641.75|634.15|641.72|634.12|7
1653620430000|2022-05-27 03:00:30|641.74|634.14|642.43|634.83|642.57|634.97|641.65|634.05|27
1653620440000|2022-05-27 03:00:40|642.41|634.81|642.42|634.82|642.52|634.92|642.41|634.81|21
1653620450000|2022-05-27 03:00:50|642.41|634.81|642.51|634.91|642.56|634.96|642.39|634.79|15
1653620460000|2022-05-27 03:01:00|642.52|634.92|643.5|635.9|643.57|635.97|642.52|634.92|25
1653620470000|2022-05-27 03:01:10|643.51|635.91|643.56|635.96|643.6|636|643.45|635.85|14
1653620480000|2022-05-27 03:01:20|643.55|635.95|643.57|635.97|643.62|636.02|643.55|635.95|9
1653620490000|2022-05-27 03:01:30|643.64|636.04|643.66|636.06|643.77|636.17|643.63|636.03|17
1653620500000|2022-05-27 03:01:40|643.67|636.07|643.67|636.07|643.67|636.07|643.64|636.04|7
1653620510000|2022-05-27 03:01:50|643.63|636.03|644.32|636.72|644.32|636.72|643.6|636|17
1653620520000|2022-05-27 03:02:00|644.33|636.73|644.28|636.68|644.58|636.98|644.28|636.68|18
1653620530000|2022-05-27 03:02:10|644.29|636.69|644.55|636.95|644.62|637.02|644.29|636.69|21
1653620540000|2022-05-27 03:02:20|644.58|636.98|644.49|636.89|644.6|637|644.49|636.89|17
1653620550000|2022-05-27 03:02:30|644.48|636.88|644.42|636.82|644.48|636.88|644.4|636.8|7
1653620560000|2022-05-27 03:02:40|644.41|636.81|644.8|637.2|644.86|637.26|644.41|636.81|20
1653620570000|2022-05-27 03:02:50|644.81|637.21|645.04|637.44|645.47|637.87|644.81|637.21|26
1653620580000|2022-05-27 03:03:00|645.03|637.43|645.58|637.98|645.62|638.02|644.82|637.22|28
1653620590000|2022-05-27 03:03:10|645.6|638|645.82|638.22|645.82|638.22|645.6|638|15
1653620600000|2022-05-27 03:03:20|645.81|638.21|645.77|638.17|645.81|638.21|645.76|638.16|10
1653620610000|2022-05-27 03:03:30|645.76|638.16|645.84|638.24|645.89|638.29|645.76|638.16|13
1653620620000|2022-05-27 03:03:40|645.83|638.23|645.81|638.21|645.84|638.24|645.79|638.19|7
1653620630000|2022-05-27 03:03:50|645.8|638.2|645.69|638.09|645.8|638.2|645.69|638.09|7
1653620640000|2022-05-27 03:04:00|645.7|638.1|645.24|637.64|645.7|638.1|645.22|637.62|16
1653620650000|2022-05-27 03:04:10|645.27|637.67|645.12|637.52|645.31|637.71|645.12|637.52|18
1653620660000|2022-05-27 03:04:20|645.08|637.48|645.05|637.45|645.3|637.7|645.05|637.45|18
1653620670000|2022-05-27 03:04:30|645.04|637.44|645.03|637.43|645.06|637.46|645.03|637.43|13
1653620680000|2022-05-27 03:04:40|645.02|637.42|645.07|637.47|645.1|637.5|644.93|637.33|14
1653620690000|2022-05-27 03:04:50|645.08|637.48|645.08|637.48|645.09|637.49|644.93|637.33|14
1653620700000|2022-05-27 03:05:00|645.07|637.47|644.98|637.38|645.2|637.6|644.98|637.38|21
1653620710000|2022-05-27 03:05:10|644.96|637.36|644.4|636.8|644.98|637.38|644.4|636.8|20
1653620720000|2022-05-27 03:05:20|644.38|636.78|644.66|637.06|644.66|637.06|644.34|636.74|27
1653620730000|2022-05-27 03:05:30|644.67|637.07|644.66|637.06|644.75|637.15|644.66|637.06|13
1653620740000|2022-05-27 03:05:40|644.63|637.03|644.74|637.14|644.74|637.14|644.47|636.87|17
1653620750000|2022-05-27 03:05:50|644.76|637.16|644.67|637.07|644.76|637.16|644.65|637.05|10
1653620760000|2022-05-27 03:06:00|644.7|637.1|644.77|637.17|644.77|637.17|644.63|637.03|17
1653620770000|2022-05-27 03:06:10|644.76|637.16|644.66|637.06|644.76|637.16|644.66|637.06|10
1653620780000|2022-05-27 03:06:20|644.67|637.07|644.36|636.76|644.67|637.07|644.35|636.75|11
1653620790000|2022-05-27 03:06:30|644.37|636.77|644.59|636.99|644.61|637.01|644.36|636.76|18
1653620800000|2022-05-27 03:06:40|644.6|637|644.4|636.8|644.6|637|644.4|636.8|17
1653620810000|2022-05-27 03:06:50|644.38|636.78|645.06|637.46|645.06|637.46|644.38|636.78|19
1653620820000|2022-05-27 03:07:00|644.95|637.35|644.86|637.26|645.03|637.43|644.86|637.26|14
1653620830000|2022-05-27 03:07:10|644.9|637.3|644.78|637.18|644.97|637.37|644.75|637.15|18
1653620840000|2022-05-27 03:07:20|644.77|637.17|644.56|636.96|644.77|637.17|644.56|636.96|19
1653620850000|2022-05-27 03:07:30|644.55|636.95|644.31|636.71|644.55|636.95|644.31|636.71|13
1653620860000|2022-05-27 03:07:40|644.3|636.7|644.48|636.88|644.48|636.88|644.23|636.63|16
1653620870000|2022-05-27 03:07:50|644.57|636.97|644.79|637.19|644.79|637.19|644.54|636.94|11
1653620880000|2022-05-27 03:08:00|644.8|637.2|644.81|637.21|644.82|637.22|644.8|637.2|6
1653620890000|2022-05-27 03:08:10|644.8|637.2|644.82|637.22|644.84|637.24|644.8|637.2|5
1653620900000|2022-05-27 03:08:20|644.62|637.02|644.75|637.15|644.75|637.15|644.6|637|14
1653620910000|2022-05-27 03:08:30|644.79|637.19|644.78|637.18|644.81|637.21|644.74|637.14|6
1653620920000|2022-05-27 03:08:40|645.01|637.41|645.71|638.11|645.71|638.11|644.73|637.13|18
1653620930000|2022-05-27 03:08:50|645.7|638.1|645.78|638.18|645.78|638.18|645.35|637.75|14
1653620940000|2022-05-27 03:09:00|645.81|638.21|645.77|638.17|645.82|638.22|645.72|638.12|17
1653620950000|2022-05-27 03:09:10|645.73|638.13|646.17|638.57|646.17|638.57|645.62|638.02|16
1653620960000|2022-05-27 03:09:20|646.11|638.51|646.84|639.24|646.86|639.26|646.11|638.51|19
1653620970000|2022-05-27 03:09:30|646.82|639.22|646.89|639.29|647.35|639.75|646.82|639.22|27
1653620980000|2022-05-27 03:09:40|646.9|639.3|646.84|639.24|646.9|639.3|646.82|639.22|18
1653620990000|2022-05-27 03:09:50|646.85|639.25|646.99|639.39|647.02|639.42|646.83|639.23|25
1653621000000|2022-05-27 03:10:00|646.98|639.38|647.55|639.95|647.58|639.98|646.88|639.28|22
1653621010000|2022-05-27 03:10:10|647.47|639.87|647.7|640.1|648.04|640.44|647.23|639.63|20
1653621020000|2022-05-27 03:10:20|647.71|640.11|647.87|640.27|647.89|640.29|647.66|640.06|16
1653621030000|2022-05-27 03:10:30|647.88|640.28|647.6|640|647.89|640.29|647.6|640|16
1653621040000|2022-05-27 03:10:40|647.58|639.98|647.64|640.04|647.64|640.04|647.58|639.98|9
1653621050000|2022-05-27 03:10:50|647.52|639.92|647.3|639.7|647.52|639.92|647.24|639.64|13
1653621060000|2022-05-27 03:11:00|647.28|639.68|647.3|639.7|647.3|639.7|647.26|639.66|4
1653621070000|2022-05-27 03:11:10|647.26|639.66|647.36|639.76|647.47|639.87|647.26|639.66|7
1653621080000|2022-05-27 03:11:20|647.22|639.62|647.25|639.65|647.25|639.65|647.2|639.6|7
1653621090000|2022-05-27 03:11:30|647.22|639.62|647.21|639.61|647.29|639.69|647.18|639.58|7
1653621100000|2022-05-27 03:11:40|647.19|639.59|647.18|639.58|647.22|639.62|647.13|639.53|11
1653621110000|2022-05-27 03:11:50|647.16|639.56|647.13|639.53|647.16|639.56|647.1|639.5|9
1653621120000|2022-05-27 03:12:00|647.16|639.56|647.21|639.61|647.23|639.63|647.16|639.56|19
1653621130000|2022-05-27 03:12:10|647.2|639.6|647.07|639.47|647.2|639.6|647.07|639.47|9
1653621140000|2022-05-27 03:12:20|647.06|639.46|646.44|638.84|647.06|639.46|646.44|638.84|26
1653621150000|2022-05-27 03:12:30|646.4|638.8|646.33|638.73|646.4|638.8|646.33|638.73|11
1653621160000|2022-05-27 03:12:40|646.34|638.74|646.21|638.61|646.37|638.77|646.21|638.61|11
1653621170000|2022-05-27 03:12:50|646.22|638.62|646.24|638.64|646.27|638.67|646.22|638.62|10
1653621180000|2022-05-27 03:13:00|646.27|638.67|645.88|638.28|646.27|638.67|645.88|638.28|11
1653621190000|2022-05-27 03:13:10|645.86|638.26|646.68|639.08|646.81|639.21|645.32|637.72|31
1653621200000|2022-05-27 03:13:20|646.67|639.07|646.87|639.27|646.95|639.35|646.63|639.03|8
1653621210000|2022-05-27 03:13:30|646.86|639.26|646.76|639.16|646.91|639.31|646.76|639.16|12
1653621220000|2022-05-27 03:13:40|646.77|639.17|646.75|639.15|646.78|639.18|646.75|639.15|8
1653621230000|2022-05-27 03:13:50|646.77|639.17|646.77|639.17|646.77|639.17|646.75|639.15|7
1653621240000|2022-05-27 03:14:00|646.78|639.18|647.05|639.45|647.11|639.51|646.73|639.13|22
1653621250000|2022-05-27 03:14:10|647.17|639.57|647.07|639.47|647.46|639.86|647.07|639.47|14
1653621260000|2022-05-27 03:14:20|647.01|639.41|646.41|638.81|647.01|639.41|646.41|638.81|21
1653621270000|2022-05-27 03:14:30|646.4|638.8|646.25|638.65|646.4|638.8|646.25|638.65|16
1653621280000|2022-05-27 03:14:40|646.26|638.66|646.27|638.67|646.28|638.68|646.26|638.66|6
1653621290000|2022-05-27 03:14:50|646.23|638.63|645.99|638.39|646.24|638.64|645.99|638.39|12
1653621300000|2022-05-27 03:15:00|646|638.4|646.07|638.47|646.55|638.95|646|638.4|25
1653621310000|2022-05-27 03:15:10|646.05|638.45|646.28|638.68|646.28|638.68|646.05|638.45|19
1653621320000|2022-05-27 03:15:20|646.29|638.69|646.22|638.62|646.29|638.69|645.82|638.22|16
1653621330000|2022-05-27 03:15:30|646.21|638.61|646.21|638.61|646.26|638.66|646.19|638.59|13
1653621340000|2022-05-27 03:15:40|646.15|638.55|646.44|638.84|646.48|638.88|646.15|638.55|20
1653621350000|2022-05-27 03:15:50|646.45|638.85|646.81|639.21|646.81|639.21|646.42|638.82|25
1653621360000|2022-05-27 03:16:00|646.82|639.22|646.93|639.33|647.06|639.46|646.71|639.11|13
1653621370000|2022-05-27 03:16:10|646.94|639.34|646.95|639.35|646.95|639.35|646.9|639.3|6
1653621380000|2022-05-27 03:16:20|647.36|639.76|647.56|639.96|647.61|640.01|647.36|639.76|20
1653621390000|2022-05-27 03:16:30|647.57|639.97|648.28|640.68|648.28|640.68|647.54|639.94|18
1653621400000|2022-05-27 03:16:40|648.29|640.69|648.39|640.79|648.39|640.79|648.29|640.69|7
1653621410000|2022-05-27 03:16:50|648.38|640.78|648.23|640.63|648.39|640.79|648.16|640.56|11
1653621420000|2022-05-27 03:17:00|648.22|640.62|648.87|641.27|648.87|641.27|648.17|640.57|31
1653621430000|2022-05-27 03:17:10|648.83|641.23|648.98|641.38|649|641.4|648.83|641.23|18
1653621440000|2022-05-27 03:17:20|648.96|641.36|648.72|641.12|648.96|641.36|648.7|641.1|16
1653621450000|2022-05-27 03:17:30|648.71|641.11|648.68|641.08|648.71|641.11|648.67|641.07|16
1653621460000|2022-05-27 03:17:40|648.69|641.09|648.26|640.66|648.71|641.11|648.26|640.66|21
1653621470000|2022-05-27 03:17:50|648.27|640.67|648.09|640.49|648.27|640.67|648.09|640.49|10
1653621480000|2022-05-27 03:18:00|648.08|640.48|648.15|640.55|648.23|640.63|648.08|640.48|14
1653621490000|2022-05-27 03:18:10|648.19|640.59|648.46|640.86|648.5|640.9|648.18|640.58|14
1653621500000|2022-05-27 03:18:20|648.45|640.85|648.67|641.07|648.67|641.07|648.43|640.83|18
1653621510000|2022-05-27 03:18:30|648.68|641.08|648.6|641|648.69|641.09|648.54|640.94|15
1653621520000|2022-05-27 03:18:40|648.61|641.01|648.52|640.92|648.62|641.02|648.5|640.9|15
1653621530000|2022-05-27 03:18:50|648.53|640.93|648.54|640.94|648.56|640.96|648.53|640.93|6
1653621540000|2022-05-27 03:19:00|648.55|640.95|648.84|641.24|648.93|641.33|648.55|640.95|15
1653621550000|2022-05-27 03:19:10|648.91|641.31|649.48|641.88|649.5|641.9|648.91|641.31|23
1653621560000|2022-05-27 03:19:20|649.5|641.9|649.5|641.9|649.5|641.9|649.5|641.9|1
1653621570000|2022-05-27 03:19:30|649.51|641.91|649.52|641.92|649.52|641.92|649.5|641.9|4
1653621580000|2022-05-27 03:19:40|649.53|641.93|649.45|641.85|649.53|641.93|649.45|641.85|16
1653621590000|2022-05-27 03:19:50|649.46|641.86|649.67|642.07|649.67|642.07|649.46|641.86|10
1653621600000|2022-05-27 03:20:00|649.74|642.14|649.63|642.03|649.74|642.14|649.63|642.03|4
1653621610000|2022-05-27 03:20:10|649.64|642.04|649.67|642.07|649.67|642.07|649.64|642.04|6
1653621620000|2022-05-27 03:20:20|649.64|642.04|650.21|642.61|650.21|642.61|649.64|642.04|8
1653621630000|2022-05-27 03:20:30|650.2|642.6|650.08|642.48|650.28|642.68|650|642.4|16
1653621640000|2022-05-27 03:20:40|650.1|642.5|650.13|642.53|650.13|642.53|650.1|642.5|9
1653621650000|2022-05-27 03:20:50|650.12|642.52|650|642.4|650.12|642.52|649.94|642.34|11
1653621660000|2022-05-27 03:21:00|650.01|642.41|649.32|641.72|650.1|642.5|649.26|641.66|31
1653621670000|2022-05-27 03:21:10|649.31|641.71|649.3|641.7|649.31|641.71|649.28|641.68|5
1653621680000|2022-05-27 03:21:20|649.31|641.71|649.52|641.92|649.53|641.93|649.29|641.69|14
1653621690000|2022-05-27 03:21:30|649.44|641.84|649.29|641.69|649.44|641.84|649.27|641.67|17
1653621700000|2022-05-27 03:21:40|649.32|641.72|649.29|641.69|649.32|641.72|649.29|641.69|2
1653621710000|2022-05-27 03:21:50|649.3|641.7|649.19|641.59|649.33|641.73|649.19|641.59|17
1653621720000|2022-05-27 03:22:00|649.22|641.62|649.02|641.42|649.25|641.65|648.95|641.35|22
1653621730000|2022-05-27 03:22:10|649|641.4|648.96|641.36|649|641.4|648.96|641.36|10
1653621740000|2022-05-27 03:22:20|648.95|641.35|648.94|641.34|648.96|641.36|648.93|641.33|12
1653621750000|2022-05-27 03:22:30|648.95|641.35|649.04|641.44|649.06|641.46|648.95|641.35|9
1653621760000|2022-05-27 03:22:40|649.05|641.45|649.49|641.89|649.49|641.89|649.03|641.43|14
1653621770000|2022-05-27 03:22:50|649.51|641.91|649.83|642.23|649.83|642.23|649.48|641.88|21
1653621780000|2022-05-27 03:23:00|649.84|642.24|649.68|642.08|649.87|642.27|649.68|642.08|11
1653621790000|2022-05-27 03:23:10|649.41|641.81|649.37|641.77|649.44|641.84|649.34|641.74|16
1653621800000|2022-05-27 03:23:20|649.38|641.78|649.36|641.76|649.38|641.78|649.36|641.76|3
1653621810000|2022-05-27 03:23:30|649.37|641.77|649.37|641.77|649.41|641.81|649.37|641.77|5
1653621820000|2022-05-27 03:23:40|649.38|641.78|649.45|641.85|649.46|641.86|649.35|641.75|9
1653621830000|2022-05-27 03:23:50|649.44|641.84|649.22|641.62|649.44|641.84|649.22|641.62|8
1653621840000|2022-05-27 03:24:00|649.26|641.66|649.25|641.65|649.26|641.66|649.06|641.46|8
1653621850000|2022-05-27 03:24:10|649.26|641.66|649.2|641.6|649.26|641.66|649.2|641.6|12
1653621860000|2022-05-27 03:24:20|649.21|641.61|648.33|640.73|649.21|641.61|648.33|640.73|19
1653621870000|2022-05-27 03:24:30|648.41|640.81|648.6|641|648.76|641.16|648.41|640.81|23
1653621880000|2022-05-27 03:24:40|648.59|640.99|649.52|641.92|649.52|641.92|648.59|640.99|16
1653621890000|2022-05-27 03:24:50|649.53|641.93|649.39|641.79|649.62|642.02|649.39|641.79|24
1653621900000|2022-05-27 03:25:00|649.31|641.71|648.84|641.24|649.33|641.73|648.75|641.15|27
1653621910000|2022-05-27 03:25:10|648.85|641.25|648.77|641.17|648.91|641.31|648.77|641.17|14
1653621920000|2022-05-27 03:25:20|648.79|641.19|648.81|641.21|648.81|641.21|648.72|641.12|17
1653621930000|2022-05-27 03:25:30|648.8|641.2|648.86|641.26|648.87|641.27|648.75|641.15|23
1653621940000|2022-05-27 03:25:40|648.85|641.25|649.25|641.65|649.28|641.68|648.81|641.21|15
1653621950000|2022-05-27 03:25:50|649.28|641.68|649.65|642.05|649.65|642.05|649.25|641.65|14
1653621960000|2022-05-27 03:26:00|649.66|642.06|649.13|641.53|649.66|642.06|649.05|641.45|23
1653621970000|2022-05-27 03:26:10|649.14|641.54|648.96|641.36|649.14|641.54|648.78|641.18|22
1653621980000|2022-05-27 03:26:20|648.97|641.37|648.7|641.1|648.97|641.37|648.7|641.1|20
1653621990000|2022-05-27 03:26:30|648.73|641.13|649.76|642.16|649.85|642.25|648.71|641.11|32
1653622000000|2022-05-27 03:26:40|649.77|642.17|649.24|641.64|649.77|642.17|649.23|641.63|23
1653622010000|2022-05-27 03:26:50|649.23|641.63|648.97|641.37|649.24|641.64|648.88|641.28|13
1653622020000|2022-05-27 03:27:00|648.94|641.34|648.83|641.23|648.95|641.35|648.8|641.2|21
1653622030000|2022-05-27 03:27:10|648.81|641.21|648.88|641.28|649.15|641.55|648.81|641.21|14
1653622040000|2022-05-27 03:27:20|648.89|641.29|648.91|641.31|648.92|641.32|648.88|641.28|16
1653622050000|2022-05-27 03:27:30|648.94|641.34|648.93|641.33|648.94|641.34|648.92|641.32|7
1653622060000|2022-05-27 03:27:40|648.94|641.34|648.7|641.1|648.96|641.36|648.67|641.07|20
1653622070000|2022-05-27 03:27:50|648.71|641.11|648.54|640.94|648.79|641.19|648.54|640.94|11
1653622080000|2022-05-27 03:28:00|648.43|640.83|648.55|640.95|648.6|641|648.25|640.65|27
1653622090000|2022-05-27 03:28:10|648.58|640.98|649.5|641.9|649.5|641.9|648.58|640.98|22
1653622100000|2022-05-27 03:28:20|649.51|641.91|649.75|642.15|649.75|642.15|649.51|641.91|18
1653622110000|2022-05-27 03:28:30|649.74|642.14|649.74|642.14|649.76|642.16|649.69|642.09|9
1653622120000|2022-05-27 03:28:40|649.75|642.15|649.73|642.13|649.76|642.16|649.7|642.1|17
1653622130000|2022-05-27 03:28:50|649.7|642.1|649.62|642.02|649.75|642.15|649.62|642.02|10
1653622140000|2022-05-27 03:29:00|649.66|642.06|651.25|643.65|651.25|643.65|649.66|642.06|24
1653622150000|2022-05-27 03:29:10|651.26|643.66|651.55|643.95|651.55|643.95|651.19|643.59|11
1653622160000|2022-05-27 03:29:20|651.5|643.9|651.29|643.69|651.58|643.98|651.15|643.55|19
1653622170000|2022-05-27 03:29:30|651.3|643.7|651.72|644.12|651.72|644.12|651.3|643.7|17
1653622180000|2022-05-27 03:29:40|651.73|644.13|651.67|644.07|651.73|644.13|651.64|644.04|7
1653622190000|2022-05-27 03:29:50|651.66|644.06|651.73|644.13|651.74|644.14|651.63|644.03|4
1653622200000|2022-05-27 03:30:00|652.14|644.54|652.58|644.98|652.58|644.98|652.14|644.54|15
1653622210000|2022-05-27 03:30:10|652.54|644.94|653.08|645.48|653.08|645.48|652.54|644.94|23
1653622220000|2022-05-27 03:30:20|653.01|645.41|653.49|645.89|653.49|645.89|652.96|645.36|14
1653622230000|2022-05-27 03:30:30|653.44|645.84|654.32|646.72|654.32|646.72|653.36|645.76|27
1653622240000|2022-05-27 03:30:40|654.26|646.66|654.49|646.89|654.49|646.89|654.22|646.62|19
1653622250000|2022-05-27 03:30:50|654.47|646.87|655.86|648.26|655.98|648.38|654.47|646.87|26
1653622260000|2022-05-27 03:31:00|655.87|648.27|655.96|648.36|656.29|648.69|655.87|648.27|24
1653622270000|2022-05-27 03:31:10|655.97|648.37|656.24|648.64|656.24|648.64|655.97|648.37|24
1653622280000|2022-05-27 03:31:20|656.25|648.65|656.11|648.51|656.28|648.68|656.11|648.51|18
1653622290000|2022-05-27 03:31:30|656.04|648.44|655.53|647.93|656.04|648.44|655.45|647.85|23
1653622300000|2022-05-27 03:31:40|655.54|647.94|655.63|648.03|655.7|648.1|655.26|647.66|26
1653622310000|2022-05-27 03:31:50|655.64|648.04|655.33|647.73|655.73|648.13|655.33|647.73|17
1653622320000|2022-05-27 03:32:00|655.28|647.68|655.31|647.71|655.49|647.89|655.26|647.66|20
1653622330000|2022-05-27 03:32:10|655.32|647.72|655.23|647.63|655.32|647.72|655.21|647.61|13
1653622340000|2022-05-27 03:32:20|655.21|647.61|655.89|648.29|655.91|648.31|655.21|647.61|18
1653622350000|2022-05-27 03:32:30|655.86|648.26|656.48|648.88|656.48|648.88|655.86|648.26|16
1653622360000|2022-05-27 03:32:40|656.49|648.89|656.84|649.24|656.85|649.25|656.4|648.8|21
1653622370000|2022-05-27 03:32:50|656.86|649.26|656.86|649.26|656.86|649.26|656.78|649.18|12
1653622380000|2022-05-27 03:33:00|656.88|649.28|656.2|648.6|656.88|649.28|656.16|648.56|23
1653622390000|2022-05-27 03:33:10|656.21|648.61|656.12|648.52|656.23|648.63|656.12|648.52|10
1653622400000|2022-05-27 03:33:20|656.1|648.5|656.17|648.57|656.17|648.57|656.1|648.5|17
1653622410000|2022-05-27 03:33:30|656.19|648.59|656.23|648.63|656.23|648.63|656.16|648.56|11
1653622420000|2022-05-27 03:33:40|656.24|648.64|656.72|649.12|656.72|649.12|656.21|648.61|24
1653622430000|2022-05-27 03:33:50|656.71|649.11|656.94|649.34|656.99|649.39|656.71|649.11|17
1653622440000|2022-05-27 03:34:00|656.97|649.37|657.05|649.45|657.05|649.45|656.96|649.36|21
1653622450000|2022-05-27 03:34:10|657.06|649.46|657.02|649.42|657.12|649.52|657.02|649.42|12
1653622460000|2022-05-27 03:34:20|657.01|649.41|656.96|649.36|657.03|649.43|656.96|649.36|6
1653622470000|2022-05-27 03:34:30|656.97|649.37|657.05|649.45|657.06|649.46|656.96|649.36|9
1653622480000|2022-05-27 03:34:40|657.06|649.46|657.06|649.46|657.06|649.46|657.05|649.45|5
1653622490000|2022-05-27 03:34:50|657.07|649.47|656.95|649.35|657.07|649.47|656.95|649.35|8
1653622500000|2022-05-27 03:35:00|656.58|648.98|656.21|648.61|656.58|648.98|656.14|648.54|25
1653622510000|2022-05-27 03:35:10|656.15|648.55|656.08|648.48|656.15|648.55|656.07|648.47|6
1653622520000|2022-05-27 03:35:20|656.09|648.49|656.14|648.54|656.14|648.54|656.06|648.46|12
1653622530000|2022-05-27 03:35:30|656.15|648.55|656.49|648.89|656.52|648.92|656.15|648.55|14
1653622540000|2022-05-27 03:35:40|656.5|648.9|656.82|649.22|657.07|649.47|656.41|648.81|19
1653622550000|2022-05-27 03:35:50|656.83|649.23|656.7|649.1|656.83|649.23|656.7|649.1|16
1653622560000|2022-05-27 03:36:00|656.71|649.11|656.37|648.77|656.9|649.3|656.35|648.75|12
1653622570000|2022-05-27 03:36:10|656.39|648.79|656.02|648.42|656.39|648.79|656|648.4|18
1653622580000|2022-05-27 03:36:20|656.07|648.47|656.02|648.42|656.11|648.51|656.01|648.41|15
1653622590000|2022-05-27 03:36:30|656.03|648.43|656.04|648.44|656.04|648.44|656.01|648.41|8
1653622600000|2022-05-27 03:36:40|656.03|648.43|656.04|648.44|656.04|648.44|656.03|648.43|2
1653622610000|2022-05-27 03:36:50|656.05|648.45|655.98|648.38|656.07|648.47|655.9|648.3|13
1653622620000|2022-05-27 03:37:00|656.01|648.41|655.9|648.3|656.01|648.41|655.69|648.09|21
1653622630000|2022-05-27 03:37:10|656.16|648.56|656|648.4|656.25|648.65|656|648.4|14
1653622640000|2022-05-27 03:37:20|655.99|648.39|655.38|647.78|655.99|648.39|655.38|647.78|23
1653622650000|2022-05-27 03:37:30|655.33|647.73|655.12|647.52|655.33|647.73|655.09|647.49|15
1653622660000|2022-05-27 03:37:40|655.13|647.53|655.1|647.5|655.15|647.55|655.1|647.5|13
1653622670000|2022-05-27 03:37:50|655.09|647.49|655.1|647.5|655.1|647.5|655.06|647.46|7
1653622680000|2022-05-27 03:38:00|655.09|647.49|654.73|647.13|655.09|647.49|654.73|647.13|21
1653622690000|2022-05-27 03:38:10|654.74|647.14|654.29|646.69|654.74|647.14|654.28|646.68|14
1653622700000|2022-05-27 03:38:20|654.28|646.68|654.72|647.12|654.75|647.15|654.27|646.67|22
1653622710000|2022-05-27 03:38:30|654.73|647.13|655.04|647.44|655.05|647.45|654.73|647.13|21
1653622720000|2022-05-27 03:38:40|655.02|647.42|655|647.4|655.11|647.51|654.98|647.38|12
1653622730000|2022-05-27 03:38:50|654.99|647.39|655.05|647.45|655.06|647.46|654.99|647.39|7
1653622740000|2022-05-27 03:39:00|654.98|647.38|654.88|647.28|654.98|647.38|654.44|646.84|23
1653622750000|2022-05-27 03:39:10|654.87|647.27|654.26|646.66|654.88|647.28|654.25|646.65|17
1653622760000|2022-05-27 03:39:20|654.3|646.7|654.33|646.73|654.6|647|654.29|646.69|14
1653622770000|2022-05-27 03:39:30|654.31|646.71|654.33|646.73|654.38|646.78|654.31|646.71|15
1653622780000|2022-05-27 03:39:40|654.32|646.72|654.35|646.75|654.39|646.79|654.32|646.72|16
1653622790000|2022-05-27 03:39:50|654.29|646.69|654.09|646.49|654.29|646.69|654.09|646.49|15
1653622800000|2022-05-27 03:40:00|654.1|646.5|654.11|646.51|654.24|646.64|654.09|646.49|13
1653622810000|2022-05-27 03:40:10|654.14|646.54|653.93|646.33|654.14|646.54|653.92|646.32|22
1653622820000|2022-05-27 03:40:20|653.95|646.35|653.91|646.31|653.95|646.35|653.83|646.23|15
1653622830000|2022-05-27 03:40:30|653.9|646.3|654.05|646.45|654.06|646.46|653.9|646.3|13
1653622840000|2022-05-27 03:40:40|654.04|646.44|653.97|646.37|654.18|646.58|653.9|646.3|18
1653622850000|2022-05-27 03:40:50|653.9|646.3|653.9|646.3|653.94|646.34|653.9|646.3|8
1653622860000|2022-05-27 03:41:00|653.88|646.28|653.66|646.06|653.88|646.28|653.66|646.06|10
1653622870000|2022-05-27 03:41:10|653.74|646.14|653.6|646|653.74|646.14|653.58|645.98|12
1653622880000|2022-05-27 03:41:20|653.66|646.06|653.28|645.68|653.77|646.17|653.28|645.68|23
1653622890000|2022-05-27 03:41:30|653.3|645.7|653.21|645.61|653.34|645.74|653.21|645.61|11
1653622900000|2022-05-27 03:41:40|653.15|645.55|653.18|645.58|653.22|645.62|653.15|645.55|12
1653622910000|2022-05-27 03:41:50|653.17|645.57|652.98|645.38|653.18|645.58|652.95|645.35|18
1653622920000|2022-05-27 03:42:00|653.02|645.42|653.17|645.57|653.25|645.65|652.98|645.38|18
1653622930000|2022-05-27 03:42:10|653.08|645.48|653.06|645.46|653.08|645.48|653|645.4|9
1653622940000|2022-05-27 03:42:20|653.07|645.47|653.01|645.41|653.12|645.52|653.01|645.41|11
1653622950000|2022-05-27 03:42:30|653|645.4|653.03|645.43|653.05|645.45|653|645.4|11
1653622960000|2022-05-27 03:42:40|653.04|645.44|653.02|645.42|653.05|645.45|653.02|645.42|9
1653622970000|2022-05-27 03:42:50|653.01|645.41|653.02|645.42|653.03|645.43|653.01|645.41|6
1653622980000|2022-05-27 03:43:00|653.03|645.43|653.01|645.41|653.03|645.43|653|645.4|7
1653622990000|2022-05-27 03:43:10|653|645.4|653|645.4|653.01|645.41|653|645.4|3
1653623000000|2022-05-27 03:43:20|653.01|645.41|653.43|645.83|653.46|645.86|653|645.4|12
1653623010000|2022-05-27 03:43:30|653.54|645.94|653.28|645.68|653.63|646.03|653.24|645.64|26
1653623020000|2022-05-27 03:43:40|653.23|645.63|653.24|645.64|653.31|645.71|653.21|645.61|26
1653623030000|2022-05-27 03:43:50|653.45|645.85|653.64|646.04|653.64|646.04|653.45|645.85|25
1653623040000|2022-05-27 03:44:00|653.65|646.05|653.87|646.27|653.87|646.27|653.63|646.03|15
1653623050000|2022-05-27 03:44:10|653.88|646.28|653.86|646.26|653.88|646.28|653.83|646.23|9
1653623060000|2022-05-27 03:44:20|653.64|646.04|653.17|645.57|653.64|646.04|653.13|645.53|21
1653623070000|2022-05-27 03:44:30|653.18|645.58|653.17|645.57|653.18|645.58|653.13|645.53|17
1653623080000|2022-05-27 03:44:40|653.16|645.56|653.22|645.62|653.22|645.62|653.16|645.56|12
1653623090000|2022-05-27 03:44:50|653.19|645.59|653.13|645.53|653.52|645.92|653.1|645.5|29
1653623100000|2022-05-27 03:45:00|653.11|645.51|652.91|645.31|653.11|645.51|652.62|645.02|26
1653623110000|2022-05-27 03:45:10|652.89|645.29|653.55|645.95|653.55|645.95|652.86|645.26|17
1653623120000|2022-05-27 03:45:20|653.56|645.96|653.68|646.08|653.73|646.13|653.47|645.87|27
1653623130000|2022-05-27 03:45:30|653.71|646.11|654.28|646.68|654.4|646.8|653.7|646.1|21
1653623140000|2022-05-27 03:45:40|654.29|646.69|654.83|647.23|654.83|647.23|654.25|646.65|12
1653623150000|2022-05-27 03:45:50|654.89|647.29|654.89|647.29|654.9|647.3|654.89|647.29|5
1653623160000|2022-05-27 03:46:00|654.9|647.3|654.73|647.13|654.92|647.32|654.73|647.13|10
1653623170000|2022-05-27 03:46:10|654.72|647.12|654.77|647.17|654.78|647.18|654.65|647.05|12
1653623180000|2022-05-27 03:46:20|654.76|647.16|654.62|647.02|654.76|647.16|654.62|647.02|9
1653623190000|2022-05-27 03:46:30|654.6|647|654.65|647.05|654.65|647.05|654.6|647|3
1653623200000|2022-05-27 03:46:40|654.57|646.97|654.52|646.92|654.57|646.97|654.51|646.91|7
1653623210000|2022-05-27 03:46:50|654.53|646.93|655.41|647.81|655.42|647.82|654.53|646.93|16
1653623220000|2022-05-27 03:47:00|655.42|647.82|655.49|647.89|655.49|647.89|655.34|647.74|22
1653623230000|2022-05-27 03:47:10|655.48|647.88|655.17|647.57|655.61|648.01|655.14|647.54|15
1653623240000|2022-05-27 03:47:20|655.16|647.56|655.03|647.43|655.16|647.56|655|647.4|12
1653623250000|2022-05-27 03:47:30|655.02|647.42|654.96|647.36|655.02|647.42|654.83|647.23|21
1653623260000|2022-05-27 03:47:40|654.93|647.33|654.82|647.22|654.93|647.33|654.76|647.16|22
1653623270000|2022-05-27 03:47:50|654.83|647.23|655.05|647.45|655.05|647.45|654.8|647.2|7
1653623280000|2022-05-27 03:48:00|655.03|647.43|655.29|647.69|655.57|647.97|655.02|647.42|18
1653623290000|2022-05-27 03:48:10|655.17|647.57|655.29|647.69|655.61|648.01|655.15|647.55|29
1653623300000|2022-05-27 03:48:20|655.28|647.68|655.01|647.41|655.28|647.68|654.78|647.18|9
1653623310000|2022-05-27 03:48:30|655|647.4|654.89|647.29|655|647.4|654.88|647.28|6
1653623320000|2022-05-27 03:48:40|654.85|647.25|654.55|646.95|654.85|647.25|654.25|646.65|21
1653623330000|2022-05-27 03:48:50|654.56|646.96|654.29|646.69|654.65|647.05|654.29|646.69|9
1653623340000|2022-05-27 03:49:00|654.27|646.67|654.21|646.61|654.27|646.67|654.18|646.58|6
1653623350000|2022-05-27 03:49:10|654.19|646.59|654.1|646.5|654.19|646.59|654.1|646.5|6
1653623360000|2022-05-27 03:49:20|654.11|646.51|654.53|646.93|654.56|646.96|654.1|646.5|18
1653623370000|2022-05-27 03:49:30|654.56|646.96|655.38|647.78|655.43|647.83|654.56|646.96|22
1653623380000|2022-05-27 03:49:40|655.39|647.79|655.48|647.88|655.69|648.09|655.39|647.79|8
1653623390000|2022-05-27 03:49:50|655.49|647.89|655.18|647.58|655.49|647.89|655.18|647.58|9
1653623400000|2022-05-27 03:50:00|655.46|647.86|655.44|647.84|655.53|647.93|655.4|647.8|15
1653623410000|2022-05-27 03:50:10|655.45|647.85|655.28|647.68|655.47|647.87|655.28|647.68|7
1653623420000|2022-05-27 03:50:20|655.34|647.74|655.54|647.94|655.54|647.94|655.33|647.73|7
1653623430000|2022-05-27 03:50:30|655.62|648.02|655.62|648.02|655.62|648.02|655.62|648.02|1
1653623440000|2022-05-27 03:50:40|655.61|648.01|655.08|647.48|655.61|648.01|655.06|647.46|20
1653623450000|2022-05-27 03:50:50|655.06|647.46|655.2|647.6|655.22|647.62|655.06|647.46|14
1653623460000|2022-05-27 03:51:00|654.93|647.33|654.91|647.31|654.95|647.35|654.91|647.31|3
1653623470000|2022-05-27 03:51:10|654.92|647.32|654.88|647.28|654.92|647.32|654.88|647.28|5
1653623480000|2022-05-27 03:51:20|654.82|647.22|654.76|647.16|654.82|647.22|654.74|647.14|4
1653623490000|2022-05-27 03:51:30|654.74|647.14|654.27|646.67|654.87|647.27|654.26|646.66|9
1653623500000|2022-05-27 03:51:40|654.26|646.66|654.3|646.7|654.35|646.75|654.26|646.66|18
1653623510000|2022-05-27 03:51:50|654.28|646.68|654.24|646.64|654.3|646.7|654.23|646.63|6
1653623520000|2022-05-27 03:52:00|654.28|646.68|654.71|647.11|654.79|647.19|654.28|646.68|19
1653623530000|2022-05-27 03:52:10|654.79|647.19|654.99|647.39|655.02|647.42|654.79|647.19|11
1653623540000|2022-05-27 03:52:20|654.94|647.34|655.01|647.41|655.01|647.41|654.94|647.34|12
1653623550000|2022-05-27 03:52:30|654.98|647.38|654.98|647.38|654.99|647.39|654.98|647.38|3
1653623560000|2022-05-27 03:52:40|654.96|647.36|654.91|647.31|654.97|647.37|654.9|647.3|6
1653623570000|2022-05-27 03:52:50|654.83|647.23|654.92|647.32|654.94|647.34|654.82|647.22|16
1653623580000|2022-05-27 03:53:00|654.93|647.33|655.53|647.93|655.53|647.93|654.93|647.33|8
1653623590000|2022-05-27 03:53:10|655.52|647.92|655.47|647.87|655.53|647.93|655.15|647.55|19
1653623600000|2022-05-27 03:53:20|655.48|647.88|655.42|647.82|655.49|647.89|655.25|647.65|21
1653623610000|2022-05-27 03:53:30|655.43|647.83|655.21|647.61|655.46|647.86|655.21|647.61|16
1653623620000|2022-05-27 03:53:40|655.19|647.59|655.49|647.89|655.57|647.97|655.19|647.59|19
1653623630000|2022-05-27 03:53:50|655.54|647.94|655.58|647.98|655.58|647.98|655.5|647.9|10
1653623640000|2022-05-27 03:54:00|655.57|647.97|655.63|648.03|655.64|648.04|655.57|647.97|8
1653623650000|2022-05-27 03:54:10|655.62|648.02|655.3|647.7|655.63|648.03|655.27|647.67|7
1653623660000|2022-05-27 03:54:20|655.27|647.67|655.22|647.62|655.27|647.67|655.22|647.62|5
1653623670000|2022-05-27 03:54:30|655.23|647.63|655.24|647.64|655.24|647.64|655.22|647.62|11
1653623680000|2022-05-27 03:54:40|655.23|647.63|655.23|647.63|655.24|647.64|655.22|647.62|6
1653623690000|2022-05-27 03:54:50|655.12|647.52|655.12|647.52|655.12|647.52|655.12|647.52|1
1653623700000|2022-05-27 03:55:00|655.09|647.49|654.94|647.34|655.11|647.51|654.92|647.32|15
1653623710000|2022-05-27 03:55:10|654.95|647.35|654.95|647.35|654.95|647.35|654.95|647.35|1
1653623720000|2022-05-27 03:55:20|654.94|647.34|654.83|647.23|654.94|647.34|654.78|647.18|8
1653623730000|2022-05-27 03:55:30|654.82|647.22|654.84|647.24|654.84|647.24|654.81|647.21|3
1653623740000|2022-05-27 03:55:40|654.85|647.25|655.44|647.84|655.47|647.87|654.84|647.24|19
1653623750000|2022-05-27 03:55:50|655.45|647.85|655.51|647.91|655.51|647.91|655.41|647.81|15
1653623760000|2022-05-27 03:56:00|655.5|647.9|655.51|647.91|655.53|647.93|655.5|647.9|5
1653623770000|2022-05-27 03:56:10|655.59|647.99|655.75|648.15|655.79|648.19|655.59|647.99|10
1653623780000|2022-05-27 03:56:20|655.77|648.17|655.76|648.16|655.78|648.18|655.7|648.1|10
1653623790000|2022-05-27 03:56:30|655.75|648.15|655.62|648.02|655.76|648.16|655.6|648|11
1653623800000|2022-05-27 03:56:40|655.61|648.01|655.85|648.25|655.89|648.29|655.6|648|9
1653623810000|2022-05-27 03:56:50|655.86|648.26|655.81|648.21|655.86|648.26|655.8|648.2|4
1653623820000|2022-05-27 03:57:00|655.82|648.22|655.82|648.22|655.82|648.22|655.81|648.21|3
1653623830000|2022-05-27 03:57:10|655.81|648.21|655.27|647.67|655.85|648.25|655.17|647.57|24
1653623840000|2022-05-27 03:57:20|655.23|647.63|655.51|647.91|655.51|647.91|655.23|647.63|15
1653623850000|2022-05-27 03:57:30|655.52|647.92|655.5|647.9|655.54|647.94|655.45|647.85|18
1653623860000|2022-05-27 03:57:40|655.54|647.94|655.52|647.92|655.54|647.94|655.46|647.86|19
1653623870000|2022-05-27 03:57:50|655.51|647.91|655.8|648.2|655.8|648.2|655.51|647.91|17
1653623880000|2022-05-27 03:58:00|655.81|648.21|655.66|648.06|655.82|648.22|655.66|648.06|11
1653623890000|2022-05-27 03:58:10|655.48|647.88|654.84|647.24|655.48|647.88|654.83|647.23|22
1653623900000|2022-05-27 03:58:20|654.85|647.25|655.11|647.51|655.12|647.52|654.73|647.13|23
1653623910000|2022-05-27 03:58:30|655.12|647.52|655.08|647.48|655.12|647.52|655.04|647.44|16
1653623920000|2022-05-27 03:58:40|654.94|647.34|654.83|647.23|654.98|647.38|654.83|647.23|17
1653623930000|2022-05-27 03:58:50|654.88|647.28|654.81|647.21|654.88|647.28|654.79|647.19|12
1653623940000|2022-05-27 03:59:00|654.84|647.24|654.76|647.16|654.84|647.24|654.6|647|18
1653623950000|2022-05-27 03:59:10|654.75|647.15|654.2|646.6|654.79|647.19|654.2|646.6|12
1653623960000|2022-05-27 03:59:20|654.23|646.63|654.22|646.62|654.24|646.64|654.22|646.62|6
1653623970000|2022-05-27 03:59:30|654.27|646.67|654.55|646.95|654.57|646.97|654.27|646.67|17
1653623980000|2022-05-27 03:59:40|654.52|646.92|654.31|646.71|654.52|646.92|654.31|646.71|10
1653623990000|2022-05-27 03:59:50|654.3|646.7|654.17|646.57|654.3|646.7|654.11|646.51|13
1653624000000|2022-05-27 04:00:00|654.16|646.56|654.2|646.6|654.28|646.68|654.1|646.5|21
1653624010000|2022-05-27 04:00:10|654.16|646.56|654.23|646.63|654.23|646.63|654.11|646.51|7
1653624020000|2022-05-27 04:00:20|654.22|646.62|654.44|646.84|654.47|646.87|654.09|646.49|22
1653624030000|2022-05-27 04:00:30|654.51|646.91|654.18|646.58|654.59|646.99|654.18|646.58|23
1653624040000|2022-05-27 04:00:40|654.17|646.57|653.14|645.54|654.2|646.6|653.14|645.54|25
1653624050000|2022-05-27 04:00:50|653.21|645.61|653.49|645.89|653.74|646.14|653.21|645.61|23
1653624060000|2022-05-27 04:01:00|653.45|645.85|653.6|646|653.6|646|653.45|645.85|17
1653624070000|2022-05-27 04:01:10|653.59|645.99|653.62|646.02|653.66|646.06|653.56|645.96|12
1653624080000|2022-05-27 04:01:20|653.6|646|653.67|646.07|653.67|646.07|653.55|645.95|8
1653624090000|2022-05-27 04:01:30|653.7|646.1|653.25|645.65|653.7|646.1|653.25|645.65|9
1653624100000|2022-05-27 04:01:40|653.28|645.68|653.23|645.63|653.35|645.75|653.22|645.62|13
1653624110000|2022-05-27 04:01:50|653.22|645.62|653.08|645.48|653.22|645.62|653.07|645.47|17
1653624120000|2022-05-27 04:02:00|652.96|645.36|652.58|644.98|652.98|645.38|652.4|644.8|17
1653624130000|2022-05-27 04:02:10|652.42|644.82|652.24|644.64|652.44|644.84|652.12|644.52|22
1653624140000|2022-05-27 04:02:20|652.28|644.68|652.65|645.05|652.81|645.21|652.28|644.68|17
1653624150000|2022-05-27 04:02:30|652.66|645.06|652.65|645.05|652.67|645.07|652.65|645.05|4
1653624160000|2022-05-27 04:02:40|652.77|645.17|652.72|645.12|652.78|645.18|652.72|645.12|12
1653624170000|2022-05-27 04:02:50|652.73|645.13|652.72|645.12|652.74|645.14|652.72|645.12|6
1653624180000|2022-05-27 04:03:00|652.71|645.11|652.65|645.05|652.71|645.11|652.65|645.05|2
1653624190000|2022-05-27 04:03:10|652.47|644.87|652.38|644.78|652.47|644.87|652.3|644.7|17
1653624200000|2022-05-27 04:03:20|652.39|644.79|652.36|644.76|652.69|645.09|652.36|644.76|17
1653624210000|2022-05-27 04:03:30|652.38|644.78|652.08|644.48|652.38|644.78|652.06|644.46|15
1653624220000|2022-05-27 04:03:40|652.12|644.52|652.09|644.49|652.12|644.52|652.07|644.47|9
1653624230000|2022-05-27 04:03:50|652.08|644.48|651.78|644.18|652.08|644.48|651.78|644.18|13
1653624240000|2022-05-27 04:04:00|651.75|644.15|651.69|644.09|651.82|644.22|651.69|644.09|12
1653624250000|2022-05-27 04:04:10|651.71|644.11|651.59|643.99|651.78|644.18|651.29|643.69|17
1653624260000|2022-05-27 04:04:20|651.6|644|651.59|643.99|651.6|644|651.33|643.73|15
1653624270000|2022-05-27 04:04:30|651.6|644|651.61|644.01|651.61|644.01|651.59|643.99|10
1653624280000|2022-05-27 04:04:40|651.62|644.02|651.41|643.81|651.64|644.04|651.36|643.76|14
1653624290000|2022-05-27 04:04:50|651.4|643.8|651.53|643.93|651.54|643.94|651.39|643.79|14
1653624300000|2022-05-27 04:05:00|651.54|643.94|651.34|643.74|651.54|643.94|651.3|643.7|15
1653624310000|2022-05-27 04:05:10|651.35|643.75|651.35|643.75|651.36|643.76|651.34|643.74|10
1653624320000|2022-05-27 04:05:20|651.33|643.73|651.48|643.88|651.48|643.88|651.25|643.65|12
1653624330000|2022-05-27 04:05:30|651.42|643.82|651.28|643.68|651.49|643.89|651.19|643.59|14
1653624340000|2022-05-27 04:05:40|651.27|643.67|651.23|643.63|651.27|643.67|651.23|643.63|8
1653624350000|2022-05-27 04:05:50|651.28|643.68|651.27|643.67|651.28|643.68|651.25|643.65|7
1653624360000|2022-05-27 04:06:00|651.3|643.7|651.25|643.65|651.53|643.93|651.18|643.58|19
1653624370000|2022-05-27 04:06:10|651.24|643.64|651.22|643.62|651.24|643.64|651.21|643.61|4
1653624380000|2022-05-27 04:06:20|651.23|643.63|651.24|643.64|651.24|643.64|651.21|643.61|4
1653624390000|2022-05-27 04:06:30|651.25|643.65|651.47|643.87|651.58|643.98|651.25|643.65|18
1653624400000|2022-05-27 04:06:40|651.43|643.83|652|644.4|652.01|644.41|651.43|643.83|14
1653624410000|2022-05-27 04:06:50|651.99|644.39|652.38|644.78|652.38|644.78|651.92|644.32|7
1653624420000|2022-05-27 04:07:00|652.43|644.83|652.22|644.62|652.43|644.83|652.08|644.48|20
1653624430000|2022-05-27 04:07:10|652.23|644.63|652.09|644.49|652.23|644.63|652.07|644.47|20
1653624440000|2022-05-27 04:07:20|652.1|644.5|652.03|644.43|652.1|644.5|652.03|644.43|10
1653624450000|2022-05-27 04:07:30|652.04|644.44|652.05|644.45|652.06|644.46|652.03|644.43|8
1653624460000|2022-05-27 04:07:40|652.04|644.44|651.8|644.2|652.09|644.49|651.77|644.17|14
1653624470000|2022-05-27 04:07:50|651.79|644.19|651.68|644.08|651.8|644.2|651.32|643.72|22
1653624480000|2022-05-27 04:08:00|651.69|644.09|651.33|643.73|651.8|644.2|651.33|643.73|20
1653624490000|2022-05-27 04:08:10|651.3|643.7|651.27|643.67|651.3|643.7|651.27|643.67|6
1653624500000|2022-05-27 04:08:20|651.28|643.68|651.35|643.75|651.35|643.75|651.27|643.67|12
1653624510000|2022-05-27 04:08:30|651.34|643.74|651.35|643.75|651.35|643.75|651.34|643.74|2
1653624520000|2022-05-27 04:08:40|651.36|643.76|651.56|643.96|651.69|644.09|651.35|643.75|18
1653624530000|2022-05-27 04:08:50|651.59|643.99|651.49|643.89|651.6|644|651.46|643.86|7
1653624540000|2022-05-27 04:09:00|651.5|643.9|651.59|643.99|651.6|644|651.49|643.89|7
1653624550000|2022-05-27 04:09:10|651.58|643.98|651.59|643.99|651.59|643.99|651.58|643.98|2
1653624560000|2022-05-27 04:09:20|651.58|643.98|651.81|644.21|651.81|644.21|651.58|643.98|2
1653624570000|2022-05-27 04:09:30|651.82|644.22|651.51|643.91|651.82|644.22|651.42|643.82|6
1653624580000|2022-05-27 04:09:40|651.47|643.87|651.35|643.75|651.47|643.87|651.29|643.69|14
1653624590000|2022-05-27 04:09:50|651.34|643.74|651.35|643.75|651.35|643.75|651.33|643.73|3
1653624600000|2022-05-27 04:10:00|651.36|643.76|651.68|644.08|651.7|644.1|651.34|643.74|22
1653624610000|2022-05-27 04:10:10|651.78|644.18|651.81|644.21|651.82|644.22|651.78|644.18|9
1653624620000|2022-05-27 04:10:20|651.82|644.22|651.93|644.33|651.93|644.33|651.82|644.22|7
1653624630000|2022-05-27 04:10:30|651.92|644.32|651.9|644.3|651.92|644.32|651.88|644.28|9
1653624650000|2022-05-27 04:10:50|651.91|644.31|651.87|644.27|651.91|644.31|651.85|644.25|6
1653624660000|2022-05-27 04:11:00|651.88|644.28|652.4|644.8|652.54|644.94|651.88|644.28|16
1653624670000|2022-05-27 04:11:10|652.41|644.81|653.1|645.5|653.1|645.5|652.39|644.79|18
1653624680000|2022-05-27 04:11:20|652.89|645.29|654.31|646.71|654.31|646.71|652.89|645.29|28
1653624690000|2022-05-27 04:11:30|654.23|646.63|654.47|646.87|654.48|646.88|654.23|646.63|13
1653624700000|2022-05-27 04:11:40|654.46|646.86|654.21|646.61|654.49|646.89|654.04|646.44|17
1653624710000|2022-05-27 04:11:50|654.19|646.59|653.29|645.69|654.19|646.59|653.26|645.66|21
1653624720000|2022-05-27 04:12:00|653.28|645.68|653.74|646.14|653.74|646.14|653.17|645.57|23
1653624730000|2022-05-27 04:12:10|653.75|646.15|653.92|646.32|653.98|646.38|653.7|646.1|17
1653624740000|2022-05-27 04:12:20|653.95|646.35|653.99|646.39|654.01|646.41|653.95|646.35|6
1653624750000|2022-05-27 04:12:30|654.01|646.41|653.69|646.09|654.01|646.41|653.68|646.08|4
1653624760000|2022-05-27 04:12:40|653.97|646.37|653.8|646.2|653.99|646.39|653.79|646.19|9
1653624770000|2022-05-27 04:12:50|653.82|646.22|653.94|646.34|653.95|646.35|653.82|646.22|7
1653624780000|2022-05-27 04:13:00|653.97|646.37|654.43|646.83|654.44|646.84|653.97|646.37|8
1653624790000|2022-05-27 04:13:10|654.44|646.84|654.45|646.85|654.47|646.87|654.44|646.84|5
1653624800000|2022-05-27 04:13:20|654.51|646.91|654.51|646.91|654.51|646.91|654.51|646.91|1
1653624810000|2022-05-27 04:13:30|654.6|647|654.6|647|654.6|647|654.58|646.98|3
1653624830000|2022-05-27 04:13:50|654.55|646.95|654.95|647.35|654.97|647.37|654.54|646.94|8
1653624840000|2022-05-27 04:14:00|654.9|647.3|654.9|647.3|654.92|647.32|654.85|647.25|10
1653624850000|2022-05-27 04:14:10|654.91|647.31|654.98|647.38|654.98|647.38|654.91|647.31|7
1653624860000|2022-05-27 04:14:20|654.96|647.36|654.92|647.32|654.96|647.36|654.92|647.32|5
1653624870000|2022-05-27 04:14:30|654.9|647.3|654.88|647.28|654.9|647.3|654.88|647.28|7
1653624880000|2022-05-27 04:14:40|654.87|647.27|654.3|646.7|654.87|647.27|654.23|646.63|24
1653624890000|2022-05-27 04:14:50|654.29|646.69|654.27|646.67|654.3|646.7|654.24|646.64|13
1653624900000|2022-05-27 04:15:00|654.28|646.68|654.51|646.91|654.59|646.99|654.26|646.66|16
1653624910000|2022-05-27 04:15:10|654.5|646.9|655.17|647.57|655.4|647.8|654.47|646.87|19
1653624920000|2022-05-27 04:15:20|655.11|647.51|655.24|647.64|655.27|647.67|655.11|647.51|10
1653624930000|2022-05-27 04:15:30|655.25|647.65|655.31|647.71|655.37|647.77|655.25|647.65|12
1653624940000|2022-05-27 04:15:40|655.36|647.76|656.04|648.44|656.04|648.44|655.32|647.72|11
1653624950000|2022-05-27 04:15:50|656.05|648.45|656.82|649.22|656.83|649.23|655.87|648.27|19
1653624960000|2022-05-27 04:16:00|656.83|649.23|656.5|648.9|656.83|649.23|656.41|648.81|17
1653624970000|2022-05-27 04:16:10|656.51|648.91|656.76|649.16|656.88|649.28|656.51|648.91|16
1653624980000|2022-05-27 04:16:20|656.92|649.32|656.99|649.39|657.04|649.44|656.92|649.32|8
1653624990000|2022-05-27 04:16:30|656.98|649.38|656.98|649.38|656.98|649.38|656.97|649.37|3
1653625000000|2022-05-27 04:16:40|656.96|649.36|656.92|649.32|656.97|649.37|656.91|649.31|8
1653625010000|2022-05-27 04:16:50|656.85|649.25|656.74|649.14|656.86|649.26|656.74|649.14|10
1653625020000|2022-05-27 04:17:00|656.43|648.83|656.14|648.54|656.43|648.83|656.14|648.54|16
1653625030000|2022-05-27 04:17:10|656.15|648.55|656.5|648.9|656.51|648.91|656.08|648.48|17
1653625040000|2022-05-27 04:17:20|656.49|648.89|656.01|648.41|656.55|648.95|656|648.4|25
1653625050000|2022-05-27 04:17:30|656|648.4|655.97|648.37|656.12|648.52|655.77|648.17|16
1653625060000|2022-05-27 04:17:40|655.96|648.36|655.85|648.25|655.96|648.36|655.79|648.19|18
1653625070000|2022-05-27 04:17:50|655.84|648.24|655.8|648.2|655.85|648.25|655.79|648.19|6
1653625080000|2022-05-27 04:18:00|655.79|648.19|656.08|648.48|656.09|648.49|655.67|648.07|21
1653625090000|2022-05-27 04:18:10|656.09|648.49|656.51|648.91|656.53|648.93|656.09|648.49|20
1653625100000|2022-05-27 04:18:20|656.52|648.92|656.25|648.65|656.52|648.92|655.97|648.37|13
1653625110000|2022-05-27 04:18:30|656.23|648.63|656.01|648.41|656.23|648.63|656.01|648.41|2
1653625120000|2022-05-27 04:18:40|656.05|648.45|655.78|648.18|656.05|648.45|655.78|648.18|14
1653625130000|2022-05-27 04:18:50|655.76|648.16|655.94|648.34|655.97|648.37|655.76|648.16|18
1653625140000|2022-05-27 04:19:00|655.9|648.3|655.99|648.39|655.99|648.39|655.69|648.09|21
1653625150000|2022-05-27 04:19:10|656|648.4|656.48|648.88|656.49|648.89|656|648.4|22
1653625160000|2022-05-27 04:19:20|656.46|648.86|657.34|649.74|657.34|649.74|656.46|648.86|17
1653625170000|2022-05-27 04:19:30|657.49|649.89|657.26|649.66|657.5|649.9|657.24|649.64|20
1653625180000|2022-05-27 04:19:40|657.27|649.67|657.18|649.58|657.29|649.69|657.18|649.58|6
1653625190000|2022-05-27 04:19:50|657.19|649.59|657.17|649.57|657.19|649.59|657.17|649.57|5
1653625200000|2022-05-27 04:20:00|657.18|649.58|657.15|649.55|657.18|649.58|657.07|649.47|20
1653625210000|2022-05-27 04:20:10|657.16|649.56|657.52|649.92|657.52|649.92|657.16|649.56|18
1653625220000|2022-05-27 04:20:20|657.51|649.91|657.18|649.58|657.52|649.92|657.18|649.58|16
1653625230000|2022-05-27 04:20:30|657.19|649.59|657.12|649.52|657.19|649.59|657.09|649.49|5
1653625240000|2022-05-27 04:20:40|657.11|649.51|657.07|649.47|657.12|649.52|656.97|649.37|14
1653625250000|2022-05-27 04:20:50|657.1|649.5|657.09|649.49|657.1|649.5|657.08|649.48|4
1653625260000|2022-05-27 04:21:00|657.07|649.47|656.25|648.65|657.07|649.47|656.23|648.63|32
1653625270000|2022-05-27 04:21:10|656.26|648.66|656.77|649.17|656.77|649.17|656.14|648.54|18
1653625280000|2022-05-27 04:21:20|656.54|648.94|656.98|649.38|657.01|649.41|656.54|648.94|8
1653625290000|2022-05-27 04:21:30|657.01|649.41|656.77|649.17|657.01|649.41|656.77|649.17|10
1653625300000|2022-05-27 04:21:40|656.78|649.18|656.83|649.23|656.85|649.25|656.75|649.15|19
1653625310000|2022-05-27 04:21:50|656.69|649.09|656.8|649.2|656.8|649.2|656.58|648.98|26
1653625320000|2022-05-27 04:22:00|656.67|649.07|656.86|649.26|657.73|650.13|656.67|649.07|31
1653625330000|2022-05-27 04:22:10|656.89|649.29|656.44|648.84|656.89|649.29|656.43|648.83|19
1653625340000|2022-05-27 04:22:20|656.43|648.83|656.43|648.83|656.46|648.86|656.4|648.8|7
1653625350000|2022-05-27 04:22:30|656.42|648.82|656.27|648.67|656.45|648.85|656.25|648.65|10
1653625360000|2022-05-27 04:22:40|656.29|648.69|656.25|648.65|656.31|648.71|656.25|648.65|6
1653625370000|2022-05-27 04:22:50|656.28|648.68|656.19|648.59|656.28|648.68|656.13|648.53|20
1653625380000|2022-05-27 04:23:00|656.22|648.62|656.07|648.47|656.22|648.62|656.04|648.44|13
1653625390000|2022-05-27 04:23:10|656.04|648.44|656.18|648.58|656.22|648.62|656.03|648.43|13
1653625400000|2022-05-27 04:23:20|656.2|648.6|656.75|649.15|656.75|649.15|656.16|648.56|15
1653625410000|2022-05-27 04:23:30|656.74|649.14|656.75|649.15|656.76|649.16|656.39|648.79|18
1653625420000|2022-05-27 04:23:40|656.76|649.16|656.28|648.68|656.79|649.19|656.24|648.64|17
1653625430000|2022-05-27 04:23:50|656.27|648.67|656.07|648.47|656.27|648.67|656.07|648.47|6
1653625440000|2022-05-27 04:24:00|656.09|648.49|656.05|648.45|656.09|648.49|656.05|648.45|17
1653625450000|2022-05-27 04:24:10|656.04|648.44|655.71|648.11|656.04|648.44|655.71|648.11|22
1653625460000|2022-05-27 04:24:20|655.74|648.14|655.67|648.07|655.89|648.29|655.38|647.78|32
1653625470000|2022-05-27 04:24:30|655.68|648.08|655.72|648.12|655.75|648.15|655.67|648.07|15
1653625480000|2022-05-27 04:24:40|655.79|648.19|655.94|648.34|655.97|648.37|655.41|647.81|30
1653625490000|2022-05-27 04:24:50|655.91|648.31|655.94|648.34|656.01|648.41|655.75|648.15|18
1653625500000|2022-05-27 04:25:00|655.91|648.31|655.98|648.38|655.98|648.38|655.87|648.27|14
1653625510000|2022-05-27 04:25:10|655.97|648.37|655.97|648.37|656.02|648.42|655.94|648.34|14
1653625520000|2022-05-27 04:25:20|655.98|648.38|655.97|648.37|655.98|648.38|655.97|648.37|2
1653625530000|2022-05-27 04:25:30|655.99|648.39|655.97|648.37|656.01|648.41|655.96|648.36|5
1653625540000|2022-05-27 04:25:40|656.02|648.42|656|648.4|656.06|648.46|655.96|648.36|13
1653625550000|2022-05-27 04:25:50|655.99|648.39|655.36|647.76|655.99|648.39|655.36|647.76|15
1653625560000|2022-05-27 04:26:00|655.26|647.66|654.39|646.79|655.26|647.66|654.39|646.79|19
1653625570000|2022-05-27 04:26:10|654.38|646.78|654.62|647.02|654.66|647.06|654.35|646.75|28
1653625580000|2022-05-27 04:26:20|654.7|647.1|654.78|647.18|654.84|647.24|654.68|647.08|12
1653625590000|2022-05-27 04:26:30|654.79|647.19|654.82|647.22|654.82|647.22|654.79|647.19|3
1653625600000|2022-05-27 04:26:40|654.81|647.21|654.9|647.3|654.9|647.3|654.75|647.15|20
1653625610000|2022-05-27 04:26:50|654.91|647.31|654.89|647.29|654.97|647.37|654.83|647.23|10
1653625620000|2022-05-27 04:27:00|654.85|647.25|655.02|647.42|655.04|647.44|654.85|647.25|9
1653625630000|2022-05-27 04:27:10|655|647.4|654.91|647.31|655|647.4|654.89|647.29|13
1653625640000|2022-05-27 04:27:20|654.92|647.32|654.83|647.23|654.92|647.32|654.83|647.23|3
1653625650000|2022-05-27 04:27:30|654.9|647.3|654.78|647.18|654.9|647.3|654.76|647.16|12
1653625660000|2022-05-27 04:27:40|654.77|647.17|654.67|647.07|654.85|647.25|654.37|646.77|21
1653625670000|2022-05-27 04:27:50|654.72|647.12|654.55|646.95|654.74|647.14|654.54|646.94|15
1653625680000|2022-05-27 04:28:00|654.54|646.94|654.07|646.47|654.58|646.98|654.06|646.46|21
1653625690000|2022-05-27 04:28:10|653.98|646.38|654.05|646.45|654.12|646.52|653.89|646.29|19
1653625700000|2022-05-27 04:28:20|654.04|646.44|653.73|646.13|654.05|646.45|653.68|646.08|20
1653625710000|2022-05-27 04:28:30|653.72|646.12|653.77|646.17|653.78|646.18|653.62|646.02|15
1653625720000|2022-05-27 04:28:40|653.78|646.18|653.97|646.37|654|646.4|653.69|646.09|20
1653625730000|2022-05-27 04:28:50|653.96|646.36|654.01|646.41|654.05|646.45|653.84|646.24|18
1653625740000|2022-05-27 04:29:00|653.98|646.38|653.97|646.37|654|646.4|653.96|646.36|10
1653625750000|2022-05-27 04:29:10|653.77|646.17|653.19|645.59|653.78|646.18|653.19|645.59|20
1653625760000|2022-05-27 04:29:20|653.14|645.54|653.15|645.55|653.2|645.6|653.1|645.5|20
1653625770000|2022-05-27 04:29:30|653.22|645.62|653.21|645.61|653.23|645.63|653.13|645.53|16
1653625780000|2022-05-27 04:29:40|653.18|645.58|653.22|645.62|653.22|645.62|653.16|645.56|10
1653625790000|2022-05-27 04:29:50|653.2|645.6|653.03|645.43|653.2|645.6|653|645.4|12
1653625800000|2022-05-27 04:30:00|653.11|645.51|653.34|645.74|653.58|645.98|653.11|645.51|15
1653625810000|2022-05-27 04:30:10|653.32|645.72|653.52|645.92|653.53|645.93|653.24|645.64|19
1653625820000|2022-05-27 04:30:20|653.49|645.89|653.51|645.91|653.57|645.97|653.4|645.8|20
1653625830000|2022-05-27 04:30:30|653.47|645.87|653.51|645.91|653.54|645.94|653.43|645.83|22
1653625840000|2022-05-27 04:30:40|653.49|645.89|653.04|645.44|653.49|645.89|653.02|645.42|24
1653625850000|2022-05-27 04:30:50|652.98|645.38|652.71|645.11|652.98|645.38|652.71|645.11|22
1653625860000|2022-05-27 04:31:00|652.69|645.09|652.61|645.01|652.76|645.16|652.25|644.65|24
1653625870000|2022-05-27 04:31:10|652.32|644.72|652.6|645|652.6|645|652.19|644.59|26
1653625880000|2022-05-27 04:31:20|652.61|645.01|652.7|645.1|652.73|645.13|652.6|645|22
1653625890000|2022-05-27 04:31:30|652.71|645.11|652.74|645.14|652.75|645.15|652.66|645.06|11
1653625900000|2022-05-27 04:31:40|652.75|645.15|652.65|645.05|652.76|645.16|652.56|644.96|23
1653625910000|2022-05-27 04:31:50|652.66|645.06|652.61|645.01|652.66|645.06|652.61|645.01|8
1653625920000|2022-05-27 04:32:00|652.62|645.02|652.82|645.22|652.87|645.27|652.62|645.02|16
1653625930000|2022-05-27 04:32:10|652.77|645.17|652.85|645.25|652.94|645.34|652.77|645.17|17
1653625940000|2022-05-27 04:32:20|652.83|645.23|652.06|644.46|652.84|645.24|652.05|644.45|13
1653625950000|2022-05-27 04:32:30|652.1|644.5|652.16|644.56|652.16|644.56|652.06|644.46|15
1653625960000|2022-05-27 04:32:40|652.09|644.49|651.95|644.35|652.09|644.49|651.94|644.34|17
1653625970000|2022-05-27 04:32:50|651.88|644.28|651.71|644.11|651.95|644.35|651.71|644.11|19
1653625980000|2022-05-27 04:33:00|651.67|644.07|651.68|644.08|651.71|644.11|651.66|644.06|18
1653625990000|2022-05-27 04:33:10|651.56|643.96|651.47|643.87|651.56|643.96|651.47|643.87|14
1653626000000|2022-05-27 04:33:20|651.46|643.86|651.22|643.62|651.46|643.86|651.21|643.61|8
1653626010000|2022-05-27 04:33:30|651.17|643.57|651.18|643.58|651.28|643.68|651.17|643.57|8
1653626020000|2022-05-27 04:33:40|651.17|643.57|650.41|642.81|651.17|643.57|650.41|642.81|11
1653626030000|2022-05-27 04:33:50|650.38|642.78|649.76|642.16|650.38|642.78|649.66|642.06|33
1653626040000|2022-05-27 04:34:00|649.74|642.14|649.01|641.41|649.85|642.25|648.74|641.14|26
1653626050000|2022-05-27 04:34:10|648.98|641.38|648.84|641.24|649.46|641.86|648.82|641.22|26
1653626060000|2022-05-27 04:34:20|648.83|641.23|648.91|641.31|648.92|641.32|648.83|641.23|23
1653626070000|2022-05-27 04:34:30|648.92|641.32|648.78|641.18|648.92|641.32|648.73|641.13|18
1653626080000|2022-05-27 04:34:40|648.79|641.19|648.94|641.34|648.98|641.38|648.75|641.15|24
1653626090000|2022-05-27 04:34:50|648.93|641.33|648.97|641.37|649.01|641.41|648.91|641.31|20
1653626100000|2022-05-27 04:35:00|648.96|641.36|648.63|641.03|648.97|641.37|648.63|641.03|11
1653626110000|2022-05-27 04:35:10|648.58|640.98|648.41|640.81|648.6|641|648.28|640.68|23
1653626120000|2022-05-27 04:35:20|648.37|640.77|648.33|640.73|648.37|640.77|648.29|640.69|15
1653626130000|2022-05-27 04:35:30|648.34|640.74|648.59|640.99|648.59|640.99|648.25|640.65|24
1653626140000|2022-05-27 04:35:40|648.6|641|648.72|641.12|648.72|641.12|648.57|640.97|11
1653626150000|2022-05-27 04:35:50|648.73|641.13|649.32|641.72|649.32|641.72|648.7|641.1|10
1653626160000|2022-05-27 04:36:00|649.18|641.58|648.72|641.12|649.42|641.82|648.7|641.1|25
1653626170000|2022-05-27 04:36:10|648.73|641.13|648.73|641.13|648.76|641.16|648.69|641.09|16
1653626180000|2022-05-27 04:36:20|648.74|641.14|648.71|641.11|648.74|641.14|648.36|640.76|13
1653626190000|2022-05-27 04:36:30|648.72|641.12|648.68|641.08|648.76|641.16|648.64|641.04|17
1653626200000|2022-05-27 04:36:40|648.65|641.05|648.33|640.73|648.65|641.05|648.29|640.69|14
1653626210000|2022-05-27 04:36:50|648.34|640.74|648.26|640.66|648.34|640.74|648.25|640.65|8
1653626220000|2022-05-27 04:37:00|648.27|640.67|647.76|640.16|648.27|640.67|647.76|640.16|17
1653626230000|2022-05-27 04:37:10|647.48|639.88|647.1|639.5|647.48|639.88|647.07|639.47|25
1653626240000|2022-05-27 04:37:20|647.12|639.52|647.52|639.92|647.56|639.96|647.12|639.52|26
1653626250000|2022-05-27 04:37:30|647.51|639.91|647.63|640.03|647.66|640.06|647.49|639.89|10
1653626260000|2022-05-27 04:37:40|647.62|640.02|647.65|640.05|647.79|640.19|647.58|639.98|21
1653626270000|2022-05-27 04:37:50|647.74|640.14|647.99|640.39|648.06|640.46|647.71|640.11|19
1653626280000|2022-05-27 04:38:00|648|640.4|647.89|640.29|648|640.4|647.81|640.21|21
1653626290000|2022-05-27 04:38:10|647.86|640.26|647.33|639.73|647.86|640.26|647.32|639.72|15
1653626300000|2022-05-27 04:38:20|647.36|639.76|647.29|639.69|647.68|640.08|647.28|639.68|21
1653626310000|2022-05-27 04:38:30|647.26|639.66|647.26|639.66|647.28|639.68|647.24|639.64|7
1653626320000|2022-05-27 04:38:40|647.21|639.61|647.11|639.51|647.21|639.61|647.02|639.42|13
1653626330000|2022-05-27 04:38:50|647.08|639.48|647.08|639.48|647.13|639.53|647.06|639.46|9
1653626340000|2022-05-27 04:39:00|647.2|639.6|647.22|639.62|647.39|639.79|647.09|639.49|29
1653626350000|2022-05-27 04:39:10|647.28|639.68|647.17|639.57|647.41|639.81|647.17|639.57|16
1653626360000|2022-05-27 04:39:20|647.35|639.75|647.77|640.17|647.8|640.2|647.31|639.71|14
1653626370000|2022-05-27 04:39:30|647.76|640.16|647.76|640.16|647.76|640.16|647.76|640.16|1
1653626380000|2022-05-27 04:39:40|647.74|640.14|647.28|639.68|647.85|640.25|647.28|639.68|10
1653626390000|2022-05-27 04:39:50|647.5|639.9|647.08|639.48|647.67|640.07|647.08|639.48|23
1653626400000|2022-05-27 04:40:00|647.05|639.45|647.05|639.45|647.11|639.51|647.04|639.44|12
1653626410000|2022-05-27 04:40:10|647.11|639.51|647.3|639.7|647.4|639.8|647.01|639.41|20
1653626420000|2022-05-27 04:40:20|647.26|639.66|647.62|640.02|647.64|640.04|647.26|639.66|17
1653626430000|2022-05-27 04:40:30|647.6|640|647.54|639.94|647.62|640.02|647.54|639.94|7
1653626440000|2022-05-27 04:40:40|647.62|640.02|647.62|640.02|647.67|640.07|647.62|640.02|3
1653626450000|2022-05-27 04:40:50|647.61|640.01|646.72|639.12|647.61|640.01|646.72|639.12|22
1653626460000|2022-05-27 04:41:00|646.9|639.3|646.22|638.62|646.9|639.3|646.2|638.6|24
1653626470000|2022-05-27 04:41:10|646.21|638.61|646.17|638.57|646.24|638.64|646.17|638.57|7
1653626480000|2022-05-27 04:41:20|646.14|638.54|646.03|638.43|646.22|638.62|646|638.4|14
1653626490000|2022-05-27 04:41:30|646.04|638.44|646.08|638.48|646.08|638.48|646.04|638.44|2
1653626500000|2022-05-27 04:41:40|646.07|638.47|646.03|638.43|646.07|638.47|645.98|638.38|9
1653626510000|2022-05-27 04:41:50|646.04|638.44|645.99|638.39|646.14|638.54|645.96|638.36|10
1653626520000|2022-05-27 04:42:00|645.98|638.38|645.86|638.26|646.11|638.51|645.85|638.25|11
1653626530000|2022-05-27 04:42:10|645.87|638.27|646.1|638.5|646.1|638.5|645.84|638.24|19
1653626540000|2022-05-27 04:42:20|646.09|638.49|645.92|638.32|646.09|638.49|645.92|638.32|10
1653626550000|2022-05-27 04:42:30|645.91|638.31|645.84|638.24|645.95|638.35|645.84|638.24|19
1653626560000|2022-05-27 04:42:40|645.86|638.26|645.84|638.24|645.86|638.26|645.77|638.17|19
1653626570000|2022-05-27 04:42:50|645.86|638.26|645.89|638.29|645.9|638.3|645.84|638.24|10
1653626580000|2022-05-27 04:43:00|645.88|638.28|646.44|638.84|646.5|638.9|645.86|638.26|27
1653626590000|2022-05-27 04:43:10|646.43|638.83|646.44|638.84|646.48|638.88|646.43|638.83|14
1653626600000|2022-05-27 04:43:20|646.45|638.85|646.58|638.98|646.58|638.98|646.42|638.82|26
1653626610000|2022-05-27 04:43:30|646.49|638.89|646.55|638.95|646.55|638.95|646.44|638.84|14
1653626620000|2022-05-27 04:43:40|646.52|638.92|646.57|638.97|646.67|639.07|646.52|638.92|21
1653626630000|2022-05-27 04:43:50|646.56|638.96|646.46|638.86|646.64|639.04|646.44|638.84|19
1653626640000|2022-05-27 04:44:00|646.45|638.85|645.89|638.29|646.45|638.85|645.89|638.29|23
1653626650000|2022-05-27 04:44:10|645.93|638.33|646.45|638.85|646.45|638.85|645.93|638.33|19
1653626660000|2022-05-27 04:44:20|646.44|638.84|646.44|638.84|646.44|638.84|646.43|638.83|3
1653626670000|2022-05-27 04:44:30|646.64|639.04|646.6|639|646.64|639.04|646.59|638.99|3
1653626680000|2022-05-27 04:44:40|646.61|639.01|646.63|639.03|646.64|639.04|646.61|639.01|10
1653626690000|2022-05-27 04:44:50|646.54|638.94|646.36|638.76|646.55|638.95|646.29|638.69|15
1653626700000|2022-05-27 04:45:00|646.39|638.79|646.35|638.75|646.44|638.84|646.35|638.75|12
1653626710000|2022-05-27 04:45:10|646.33|638.73|646.15|638.55|646.43|638.83|646.13|638.53|15
1653626720000|2022-05-27 04:45:20|646.18|638.58|646.21|638.61|646.28|638.68|646.14|638.54|20
1653626730000|2022-05-27 04:45:30|646.22|638.62|646.44|638.84|646.45|638.85|645.95|638.35|19
1653626740000|2022-05-27 04:45:40|646.45|638.85|646.38|638.78|646.47|638.87|646.38|638.78|10
1653626750000|2022-05-27 04:45:50|646.36|638.76|646.36|638.76|646.43|638.83|646.33|638.73|10
1653626760000|2022-05-27 04:46:00|646.39|638.79|646.1|638.5|646.4|638.8|645.92|638.32|20
1653626770000|2022-05-27 04:46:10|646.07|638.47|645.88|638.28|646.1|638.5|645.88|638.28|16
1653626780000|2022-05-27 04:46:20|645.89|638.29|645.74|638.14|645.95|638.35|645.71|638.11|19
1653626790000|2022-05-27 04:46:30|645.72|638.12|645.77|638.17|645.8|638.2|645.72|638.12|10
1653626800000|2022-05-27 04:46:40|645.6|638|644.66|637.06|645.6|638|644.56|636.96|26
1653626810000|2022-05-27 04:46:50|644.64|637.04|644.57|636.97|644.65|637.05|644.56|636.96|16
1653626820000|2022-05-27 04:47:00|644.66|637.06|643.63|636.03|644.66|637.06|643.59|635.99|24
1653626830000|2022-05-27 04:47:10|643.6|636|644.12|636.52|644.14|636.54|643.54|635.94|17
1653626840000|2022-05-27 04:47:20|644.18|636.58|644.41|636.81|644.89|637.29|644.17|636.57|25
1653626850000|2022-05-27 04:47:30|644.35|636.75|644.38|636.78|644.42|636.82|644.12|636.52|19
1653626860000|2022-05-27 04:47:40|644.37|636.77|644.48|636.88|644.48|636.88|644.35|636.75|14
1653626870000|2022-05-27 04:47:50|644.45|636.85|644.48|636.88|644.48|636.88|644.44|636.84|5
1653626880000|2022-05-27 04:48:00|644.39|636.79|644.68|637.08|644.73|637.13|644.35|636.75|16
1653626890000|2022-05-27 04:48:10|644.72|637.12|644.62|637.02|644.77|637.17|644.62|637.02|16
1653626900000|2022-05-27 04:48:20|644.61|637.01|644.82|637.22|644.89|637.29|644.6|637|15
1653626910000|2022-05-27 04:48:30|644.83|637.23|645.34|637.74|645.52|637.92|644.83|637.23|22
1653626920000|2022-05-27 04:48:40|645.35|637.75|645.61|638.01|645.61|638.01|645.3|637.7|21
1653626930000|2022-05-27 04:48:50|645.66|638.06|645.09|637.49|645.66|638.06|645.08|637.48|24
1653626940000|2022-05-27 04:49:00|645.07|637.47|644.7|637.1|645.12|637.52|644.67|637.07|21
1653626950000|2022-05-27 04:49:10|644.6|637|644.38|636.78|644.6|637|644.38|636.78|18
1653626960000|2022-05-27 04:49:20|644.37|636.77|644.42|636.82|644.42|636.82|644.37|636.77|9
1653626970000|2022-05-27 04:49:30|644.4|636.8|644.12|636.52|644.4|636.8|644.12|636.52|16
1653626980000|2022-05-27 04:49:40|644.13|636.53|644.35|636.75|644.35|636.75|644.13|636.53|11
1653626990000|2022-05-27 04:49:50|644.34|636.74|644.35|636.75|644.38|636.78|644.32|636.72|22
1653627000000|2022-05-27 04:50:00|644.34|636.74|644.38|636.78|644.38|636.78|644.34|636.74|18
1653627010000|2022-05-27 04:50:10|644.37|636.77|644.38|636.78|644.39|636.79|644.37|636.77|10
1653627020000|2022-05-27 04:50:20|644.36|636.76|643.96|636.36|644.38|636.78|643.96|636.36|18
1653627030000|2022-05-27 04:50:30|643.95|636.35|642.74|635.14|643.95|636.35|642.65|635.05|27
1653627040000|2022-05-27 04:50:40|642.73|635.13|642.21|634.61|642.74|635.14|642.21|634.61|20
1653627050000|2022-05-27 04:50:50|642.2|634.6|642.55|634.95|642.55|634.95|642|634.4|18
1653627060000|2022-05-27 04:51:00|642.56|634.96|643.29|635.69|643.29|635.69|642.56|634.96|20
1653627070000|2022-05-27 04:51:10|643.3|635.7|643.33|635.73|643.34|635.74|643.27|635.67|14
1653627080000|2022-05-27 04:51:20|643.34|635.74|643.37|635.77|643.38|635.78|643.34|635.74|13
1653627090000|2022-05-27 04:51:30|643.36|635.76|643.35|635.75|643.38|635.78|643.31|635.71|12
1653627100000|2022-05-27 04:51:40|643.32|635.72|643.72|636.12|643.72|636.12|643.32|635.72|17
1653627110000|2022-05-27 04:51:50|643.74|636.14|643.7|636.1|643.74|636.14|643.66|636.06|16
1653627120000|2022-05-27 04:52:00|643.69|636.09|643.77|636.17|643.83|636.23|643.67|636.07|11
1653627130000|2022-05-27 04:52:10|643.65|636.05|643.11|635.51|643.65|636.05|643.11|635.51|14
1653627140000|2022-05-27 04:52:20|643.12|635.52|643.14|635.54|643.14|635.54|643.09|635.49|8
1653627150000|2022-05-27 04:52:30|643.15|635.55|643.1|635.5|643.15|635.55|643.03|635.43|12
1653627160000|2022-05-27 04:52:40|643.04|635.44|643.05|635.45|643.05|635.45|643.01|635.41|6
1653627170000|2022-05-27 04:52:50|643.04|635.44|643.37|635.77|643.54|635.94|643.04|635.44|14
1653627180000|2022-05-27 04:53:00|643.38|635.78|643.82|636.22|643.82|636.22|643.38|635.78|14
1653627190000|2022-05-27 04:53:10|643.83|636.23|643.65|636.05|643.86|636.26|643.63|636.03|19
1653627200000|2022-05-27 04:53:20|643.62|636.02|643.9|636.3|643.99|636.39|643.55|635.95|21
1653627210000|2022-05-27 04:53:30|644.02|636.42|645.08|637.48|645.09|637.49|643.96|636.36|23
1653627220000|2022-05-27 04:53:40|645.09|637.49|645.25|637.65|645.25|637.65|645.09|637.49|18
1653627230000|2022-05-27 04:53:50|645.26|637.66|645.47|637.87|645.47|637.87|645.25|637.65|8
1653627240000|2022-05-27 04:54:00|645.39|637.79|645.17|637.57|645.39|637.79|645.14|637.54|22
1653627250000|2022-05-27 04:54:10|645.12|637.52|644.76|637.16|645.12|637.52|644.75|637.15|10
1653627260000|2022-05-27 04:54:20|644.75|637.15|644.52|636.92|644.75|637.15|644.51|636.91|11
1653627270000|2022-05-27 04:54:30|644.51|636.91|644.43|636.83|644.52|636.92|644.43|636.83|14
1653627280000|2022-05-27 04:54:40|644.5|636.9|644.19|636.59|644.5|636.9|644.13|636.53|15
1653627290000|2022-05-27 04:54:50|644.18|636.58|643.91|636.31|644.19|636.59|643.73|636.13|21
1653627300000|2022-05-27 04:55:00|643.86|636.26|644.43|636.83|644.46|636.86|643.86|636.26|19
1653627310000|2022-05-27 04:55:10|644.42|636.82|644.48|636.88|644.48|636.88|644.41|636.81|11
1653627320000|2022-05-27 04:55:20|644.49|636.89|644.58|636.98|644.58|636.98|644.44|636.84|9
1653627330000|2022-05-27 04:55:30|644.56|636.96|644.57|636.97|644.59|636.99|644.56|636.96|5
1653627340000|2022-05-27 04:55:40|644.56|636.96|644.55|636.95|644.59|636.99|644.54|636.94|7
1653627350000|2022-05-27 04:55:50|644.56|636.96|644.58|636.98|644.6|637|644.55|636.95|8
1653627360000|2022-05-27 04:56:00|644.56|636.96|644.8|637.2|644.8|637.2|644.56|636.96|7
1653627370000|2022-05-27 04:56:10|644.76|637.16|643.57|635.97|644.95|637.35|643.57|635.97|30
1653627380000|2022-05-27 04:56:20|643.58|635.98|643.35|635.75|643.66|636.06|643.27|635.67|27
1653627390000|2022-05-27 04:56:30|643.31|635.71|643.25|635.65|643.36|635.76|643.25|635.65|14
1653627400000|2022-05-27 04:56:40|643.26|635.66|642.96|635.36|643.26|635.66|642.96|635.36|14
1653627410000|2022-05-27 04:56:50|642.91|635.31|642.87|635.27|642.91|635.31|642.77|635.17|15
1653627420000|2022-05-27 04:57:00|642.88|635.28|642.25|634.65|642.88|635.28|642.25|634.65|18
1653627430000|2022-05-27 04:57:10|642.24|634.64|641.97|634.37|642.25|634.65|641.95|634.35|17
1653627440000|2022-05-27 04:57:20|641.76|634.16|642.03|634.43|642.12|634.52|641.75|634.15|10
1653627450000|2022-05-27 04:57:30|641.97|634.37|642.03|634.43|642.14|634.54|641.97|634.37|12
1653627460000|2022-05-27 04:57:40|642.02|634.42|641.93|634.33|642.03|634.43|641.93|634.33|9
1653627470000|2022-05-27 04:57:50|641.92|634.32|641.72|634.12|641.92|634.32|641.72|634.12|7
1653627480000|2022-05-27 04:58:00|641.73|634.13|641.52|633.92|641.73|634.13|641.52|633.92|12
1653627490000|2022-05-27 04:58:10|641.62|634.02|641.66|634.06|641.66|634.06|641.62|634.02|2
1653627500000|2022-05-27 04:58:20|641.65|634.05|641.65|634.05|641.65|634.05|641.65|634.05|1
1653627510000|2022-05-27 04:58:30|641.62|634.02|641.62|634.02|641.62|634.02|641.62|634.02|1
1653627520000|2022-05-27 04:58:40|641.67|634.07|642.41|634.81|642.43|634.83|641.65|634.05|11
1653627530000|2022-05-27 04:58:50|642.42|634.82|642.1|634.5|642.42|634.82|642.02|634.42|10
1653627540000|2022-05-27 04:59:00|642.11|634.51|641.67|634.07|642.35|634.75|641.61|634.01|25
1653627550000|2022-05-27 04:59:10|641.68|634.08|641.59|633.99|641.71|634.11|641.57|633.97|13
1653627560000|2022-05-27 04:59:20|641.6|634|641.47|633.87|641.64|634.04|641.47|633.87|18
1653627570000|2022-05-27 04:59:30|641.48|633.88|641.6|634|641.6|634|641.47|633.87|8
1653627580000|2022-05-27 04:59:40|641.59|633.99|642.2|634.6|642.29|634.69|641.51|633.91|21
1653627590000|2022-05-27 04:59:50|642.21|634.61|642.31|634.71|642.37|634.77|642.16|634.56|10
1653627600000|2022-05-27 05:00:00|642.46|634.86|642.43|634.83|642.46|634.86|642.39|634.79|17
1653627610000|2022-05-27 05:00:10|642.44|634.84|642.4|634.8|642.44|634.84|642.4|634.8|11
1653627620000|2022-05-27 05:00:20|642.35|634.75|643.23|635.63|643.23|635.63|642.22|634.62|16
1653627630000|2022-05-27 05:00:30|643.2|635.6|643.93|636.33|644.16|636.56|643.1|635.5|20
1653627640000|2022-05-27 05:00:40|643.89|636.29|643.61|636.01|643.94|636.34|643.56|635.96|23
1653627650000|2022-05-27 05:00:50|643.65|636.05|643.78|636.18|643.78|636.18|643.52|635.92|13
1653627660000|2022-05-27 05:01:00|643.77|636.17|643.82|636.22|644.3|636.7|643.67|636.07|23
1653627670000|2022-05-27 05:01:10|643.89|636.29|644.51|636.91|644.54|636.94|643.89|636.29|27
1653627680000|2022-05-27 05:01:20|644.52|636.92|644.62|637.02|644.72|637.12|644.52|636.92|27
1653627690000|2022-05-27 05:01:30|644.61|637.01|644.47|636.87|644.62|637.02|644.06|636.46|21
1653627700000|2022-05-27 05:01:40|644.46|636.86|644.05|636.45|644.49|636.89|644|636.4|22
1653627710000|2022-05-27 05:01:50|644.02|636.42|643.76|636.16|644.16|636.56|643.63|636.03|23
1653627720000|2022-05-27 05:02:00|643.75|636.15|644.36|636.76|644.36|636.76|643.69|636.09|29
1653627730000|2022-05-27 05:02:10|644.37|636.77|644.47|636.87|644.63|637.03|644.37|636.77|16
1653627740000|2022-05-27 05:02:20|644.48|636.88|644.4|636.8|644.5|636.9|644.16|636.56|19
1653627750000|2022-05-27 05:02:30|644.42|636.82|644.42|636.82|644.49|636.89|644.39|636.79|21
1653627760000|2022-05-27 05:02:40|644.47|636.87|643.1|635.5|644.47|636.87|643.07|635.47|31
1653627770000|2022-05-27 05:02:50|643.11|635.51|642.59|634.99|643.11|635.51|642.58|634.98|22
1653627780000|2022-05-27 05:03:00|642.57|634.97|641.97|634.37|642.64|635.04|641.97|634.37|28
1653627790000|2022-05-27 05:03:10|641.96|634.36|641.93|634.33|641.97|634.37|641.92|634.32|7
1653627800000|2022-05-27 05:03:20|641.92|634.32|640.99|633.39|641.92|634.32|640.98|633.38|14
1653627810000|2022-05-27 05:03:30|641|633.4|640.73|633.13|641|633.4|640.68|633.08|16
1653627820000|2022-05-27 05:03:40|640.7|633.1|640.05|632.45|640.76|633.16|639.96|632.36|26
1653627830000|2022-05-27 05:03:50|640.01|632.41|639.53|631.93|640.09|632.49|639.53|631.93|21
1653627840000|2022-05-27 05:04:00|639.59|631.99|639.2|631.6|639.59|631.99|638.51|630.91|30
1653627850000|2022-05-27 05:04:10|639.21|631.61|639.58|631.98|639.85|632.25|639.21|631.61|27
1653627860000|2022-05-27 05:04:20|639.57|631.97|639.6|632|639.73|632.13|639.29|631.69|29
1653627870000|2022-05-27 05:04:30|639.61|632.01|639.55|631.95|639.68|632.08|639.55|631.95|20
1653627880000|2022-05-27 05:04:40|639.47|631.87|639.53|631.93|639.62|632.02|639.25|631.65|29
1653627890000|2022-05-27 05:04:50|639.54|631.94|639.58|631.98|639.58|631.98|639.54|631.94|4
1653627900000|2022-05-27 05:05:00|639.62|632.02|639.44|631.84|639.72|632.12|639.3|631.7|19
1653627910000|2022-05-27 05:05:10|639.45|631.85|638.99|631.39|639.55|631.95|638.99|631.39|23
1653627920000|2022-05-27 05:05:20|639.05|631.45|639.68|632.08|639.78|632.18|638.92|631.32|24
1653627930000|2022-05-27 05:05:30|639.66|632.06|639.78|632.18|639.78|632.18|639.61|632.01|16
1653627940000|2022-05-27 05:05:40|639.79|632.19|639.67|632.07|640.32|632.72|639.51|631.91|24
1653627950000|2022-05-27 05:05:50|639.66|632.06|639.54|631.94|639.68|632.08|639.53|631.93|17
1653627960000|2022-05-27 05:06:00|639.45|631.85|640.04|632.44|640.2|632.6|639.41|631.81|27
1653627970000|2022-05-27 05:06:10|640.4|632.8|640.54|632.94|640.54|632.94|640.36|632.76|14
1653627980000|2022-05-27 05:06:20|640.48|632.88|640.73|633.13|641.06|633.46|640.4|632.8|24
1653627990000|2022-05-27 05:06:30|640.79|633.19|641.08|633.48|641.13|633.53|640.64|633.04|17
1653628000000|2022-05-27 05:06:40|641.12|633.52|641.21|633.61|641.26|633.66|641.02|633.42|22
1653628010000|2022-05-27 05:06:50|641.2|633.6|641.88|634.28|641.88|634.28|641.19|633.59|23
1653628020000|2022-05-27 05:07:00|641.95|634.35|643.14|635.54|643.38|635.78|641.95|634.35|33
1653628030000|2022-05-27 05:07:10|643.15|635.55|643.81|636.21|643.81|636.21|643.15|635.55|12
1653628040000|2022-05-27 05:07:20|643.59|635.99|644.3|636.7|644.35|636.75|643.59|635.99|21
1653628050000|2022-05-27 05:07:30|644.19|636.59|643.71|636.11|644.24|636.64|643.71|636.11|28
1653628060000|2022-05-27 05:07:40|643.72|636.12|643.86|636.26|643.98|636.38|643.72|636.12|18
1653628070000|2022-05-27 05:07:50|643.85|636.25|644.25|636.65|644.28|636.68|643.81|636.21|28
1653628080000|2022-05-27 05:08:00|644.26|636.66|644.06|636.46|644.27|636.67|643.97|636.37|9
1653628090000|2022-05-27 05:08:10|644.07|636.47|644.06|636.46|644.29|636.69|644.01|636.41|14
1653628100000|2022-05-27 05:08:20|644.03|636.43|643.91|636.31|644.03|636.43|643.74|636.14|10
1653628110000|2022-05-27 05:08:30|643.92|636.32|643.99|636.39|643.99|636.39|643.92|636.32|7
1653628120000|2022-05-27 05:08:40|643.98|636.38|644.17|636.57|644.34|636.74|643.98|636.38|10
1653628130000|2022-05-27 05:08:50|644.28|636.68|644.62|637.02|644.62|637.02|644.19|636.59|10
1653628140000|2022-05-27 05:09:00|644.6|637|645.7|638.1|645.7|638.1|644.6|637|23
1653628150000|2022-05-27 05:09:10|645.55|637.95|646.01|638.41|646.32|638.72|645.51|637.91|21
1653628160000|2022-05-27 05:09:20|646|638.4|645.81|638.21|646|638.4|645.7|638.1|15
1653628170000|2022-05-27 05:09:30|645.86|638.26|645.89|638.29|645.91|638.31|645.77|638.17|11
1653628180000|2022-05-27 05:09:40|645.9|638.3|646.31|638.71|646.32|638.72|645.9|638.3|19
1653628190000|2022-05-27 05:09:50|646.5|638.9|647.03|639.43|647.03|639.43|646.5|638.9|13
1653628200000|2022-05-27 05:10:00|647.04|639.44|647.02|639.42|647.18|639.58|646.96|639.36|17
1653628210000|2022-05-27 05:10:10|647.03|639.43|646.77|639.17|647.03|639.43|646.77|639.17|9
1653628220000|2022-05-27 05:10:20|646.79|639.19|646.87|639.27|646.92|639.32|646.68|639.08|25
1653628230000|2022-05-27 05:10:30|646.83|639.23|647.16|639.56|647.2|639.6|646.81|639.21|16
1653628240000|2022-05-27 05:10:40|647.2|639.6|647.21|639.61|647.48|639.88|647.14|639.54|22
1653628250000|2022-05-27 05:10:50|647.2|639.6|646.23|638.63|647.26|639.66|646.23|638.63|28
1653628260000|2022-05-27 05:11:00|646|638.4|646.5|638.9|646.51|638.91|645.94|638.34|29
1653628270000|2022-05-27 05:11:10|646.45|638.85|647.39|639.79|647.41|639.81|646.45|638.85|32
1653628280000|2022-05-27 05:11:20|647.4|639.8|647.4|639.8|647.44|639.84|647.34|639.74|18
1653628290000|2022-05-27 05:11:30|647.41|639.81|647.42|639.82|647.45|639.85|647.4|639.8|16
1653628300000|2022-05-27 05:11:40|647.43|639.83|647.57|639.97|647.59|639.99|647.39|639.79|16
1653628310000|2022-05-27 05:11:50|647.58|639.98|647.6|640|647.61|640.01|647.5|639.9|13
1653628320000|2022-05-27 05:12:00|647.61|640.01|647.6|640|647.61|640.01|647.6|640|2
1653628330000|2022-05-27 05:12:10|647.54|639.94|647.23|639.63|647.54|639.94|647.23|639.63|5
1653628340000|2022-05-27 05:12:20|647.26|639.66|646.7|639.1|647.26|639.66|646.67|639.07|16
1653628350000|2022-05-27 05:12:30|646.73|639.13|646.51|638.91|646.74|639.14|646.49|638.89|10
1653628360000|2022-05-27 05:12:40|646.52|638.92|647.42|639.82|647.42|639.82|646.43|638.83|23
1653628370000|2022-05-27 05:12:50|647.3|639.7|646.94|639.34|647.55|639.95|646.74|639.14|16
1653628380000|2022-05-27 05:13:00|647.31|639.71|646.91|639.31|647.36|639.76|646.74|639.14|16
1653628390000|2022-05-27 05:13:10|646.9|639.3|646.7|639.1|646.9|639.3|646.61|639.01|16
1653628400000|2022-05-27 05:13:20|646.71|639.11|646.14|638.54|646.71|639.11|645.99|638.39|13
1653628410000|2022-05-27 05:13:30|646.09|638.49|645.74|638.14|646.09|638.49|645.72|638.12|22
1653628420000|2022-05-27 05:13:40|645.8|638.2|645.57|637.97|645.89|638.29|645.51|637.91|12
1653628430000|2022-05-27 05:13:50|645.7|638.1|645.64|638.04|645.7|638.1|645.55|637.95|7
1653628440000|2022-05-27 05:14:00|645.92|638.32|645.79|638.19|646.05|638.45|645.79|638.19|4
1653628450000|2022-05-27 05:14:10|645.81|638.21|646.37|638.77|646.37|638.77|645.68|638.08|13
1653628460000|2022-05-27 05:14:20|646.43|638.83|646.16|638.56|646.44|638.84|646.16|638.56|25
1653628470000|2022-05-27 05:14:30|646.17|638.57|646.07|638.47|646.19|638.59|646.07|638.47|11
1653628480000|2022-05-27 05:14:40|646.06|638.46|645.93|638.33|646.07|638.47|645.93|638.33|12
1653628490000|2022-05-27 05:14:50|645.91|638.31|645.78|638.18|645.94|638.34|645.77|638.17|21
1653628500000|2022-05-27 05:15:00|645.81|638.21|645.96|638.36|645.96|638.36|645.8|638.2|18
1653628510000|2022-05-27 05:15:10|646.09|638.49|646.09|638.49|646.1|638.5|646.07|638.47|5
1653628520000|2022-05-27 05:15:20|646.1|638.5|646.55|638.95|646.56|638.96|646.1|638.5|12
1653628530000|2022-05-27 05:15:30|646.56|638.96|645.18|637.58|646.56|638.96|645.16|637.56|29
1653628540000|2022-05-27 05:15:40|645.16|637.56|644.84|637.24|645.16|637.56|644.84|637.24|12
1653628550000|2022-05-27 05:15:50|644.7|637.1|644.16|636.56|644.78|637.18|644.16|636.56|21
1653628560000|2022-05-27 05:16:00|644.18|636.58|643.95|636.35|644.18|636.58|643.95|636.35|19
1653628570000|2022-05-27 05:16:10|643.99|636.39|644.52|636.92|644.52|636.92|643.99|636.39|22
1653628580000|2022-05-27 05:16:20|644.53|636.93|644.34|636.74|644.53|636.93|644.32|636.72|12
1653628590000|2022-05-27 05:16:30|644.44|636.84|644.87|637.27|644.87|637.27|644.38|636.78|11
1653628600000|2022-05-27 05:16:40|645.44|637.84|645.46|637.86|645.59|637.99|645.35|637.75|18
1653628610000|2022-05-27 05:16:50|645.57|637.97|645.96|638.36|646.08|638.48|645.43|637.83|17
1653628620000|2022-05-27 05:17:00|646.04|638.44|645.76|638.16|646.04|638.44|645.73|638.13|15
1653628630000|2022-05-27 05:17:10|645.77|638.17|645.14|637.54|645.77|638.17|645.14|637.54|25
1653628640000|2022-05-27 05:17:20|645.15|637.55|645.18|637.58|645.24|637.64|645.12|637.52|17
1653628650000|2022-05-27 05:17:30|645.17|637.57|645.15|637.55|645.17|637.57|645.13|637.53|8
1653628660000|2022-05-27 05:17:40|645.17|637.57|645.1|637.5|645.17|637.57|645.1|637.5|4
1653628670000|2022-05-27 05:17:50|645.07|637.47|645.13|637.53|645.13|637.53|645.03|637.43|5
1653628680000|2022-05-27 05:18:00|645.07|637.47|645.06|637.46|645.07|637.47|645.06|637.46|4
1653628690000|2022-05-27 05:18:10|644.87|637.27|644.88|637.28|644.88|637.28|644.87|637.27|6
1653628700000|2022-05-27 05:18:20|644.83|637.23|644.21|636.61|644.97|637.37|644.17|636.57|17
1653628710000|2022-05-27 05:18:30|644.17|636.57|644.61|637.01|644.61|637.01|644.03|636.43|24
1653628720000|2022-05-27 05:18:40|644.64|637.04|644.27|636.67|644.64|637.04|644.22|636.62|26
1653628730000|2022-05-27 05:18:50|644.26|636.66|644.06|636.46|644.26|636.66|644.06|636.46|17
1653628740000|2022-05-27 05:19:00|644.02|636.42|643.43|635.83|644.07|636.47|643.2|635.6|26
1653628750000|2022-05-27 05:19:10|643.42|635.82|642.86|635.26|643.48|635.88|642.65|635.05|30
1653628760000|2022-05-27 05:19:20|642.83|635.23|643.53|635.93|643.53|635.93|642.81|635.21|26
1653628770000|2022-05-27 05:19:30|643.63|636.03|643.63|636.03|643.92|636.32|643.47|635.87|17
1653628780000|2022-05-27 05:19:40|643.72|636.12|643.61|636.01|644.01|636.41|643.58|635.98|25
1653628790000|2022-05-27 05:19:50|643.6|636|643.81|636.21|644.05|636.45|643.6|636|13
1653628800000|2022-05-27 05:20:00|643.79|636.19|644.24|636.64|644.24|636.64|643.79|636.19|13
1653628810000|2022-05-27 05:20:10|644.3|636.7|644.43|636.83|644.52|636.92|644.3|636.7|13
1653628820000|2022-05-27 05:20:20|644.49|636.89|644.48|636.88|644.54|636.94|644.47|636.87|10
1653628830000|2022-05-27 05:20:30|644.47|636.87|644.66|637.06|645.11|637.51|644.46|636.86|11
1653628840000|2022-05-27 05:20:40|644.67|637.07|645.14|637.54|645.15|637.55|644.6|637|8
1653628850000|2022-05-27 05:20:50|645.08|637.48|645.26|637.66|645.32|637.72|645.05|637.45|10
1653628860000|2022-05-27 05:21:00|645.31|637.71|644.67|637.07|645.46|637.86|644.66|637.06|25
1653628870000|2022-05-27 05:21:10|644.66|637.06|644.05|636.45|644.66|637.06|644.01|636.41|22
1653628880000|2022-05-27 05:21:20|644.1|636.5|644.07|636.47|644.17|636.57|644.01|636.41|20
1653628890000|2022-05-27 05:21:30|644.01|636.41|643.3|635.7|644.02|636.42|643.08|635.48|26
1653628900000|2022-05-27 05:21:40|643.24|635.64|642.59|634.99|643.41|635.81|642.59|634.99|30
1653628910000|2022-05-27 05:21:50|642.58|634.98|642.31|634.71|642.58|634.98|642.31|634.71|16
1653628920000|2022-05-27 05:22:00|642.32|634.72|642.5|634.9|642.5|634.9|642.26|634.66|23
1653628930000|2022-05-27 05:22:10|642.51|634.91|642.48|634.88|642.55|634.95|642.48|634.88|8
1653628940000|2022-05-27 05:22:20|642.52|634.92|642.04|634.44|642.52|634.92|642.04|634.44|31
1653628950000|2022-05-27 05:22:30|642|634.4|641.62|634.02|642|634.4|641.37|633.77|30
1653628960000|2022-05-27 05:22:40|641.59|633.99|641.43|633.83|641.62|634.02|641.29|633.69|25
1653628970000|2022-05-27 05:22:50|641.44|633.84|640.96|633.36|641.44|633.84|640.96|633.36|18
1653628980000|2022-05-27 05:23:00|640.78|633.18|640.8|633.2|640.83|633.23|640.78|633.18|8
1653628990000|2022-05-27 05:23:10|640.73|633.13|640.76|633.16|640.79|633.19|640.73|633.13|6
1653629000000|2022-05-27 05:23:20|640.78|633.18|641.01|633.41|641.08|633.48|640.78|633.18|9
1653629010000|2022-05-27 05:23:30|641|633.4|641.04|633.44|641.04|633.44|640.97|633.37|4
1653629020000|2022-05-27 05:23:40|641.05|633.45|641.75|634.15|641.75|634.15|640.91|633.31|13
1653629030000|2022-05-27 05:23:50|641.74|634.14|641.72|634.12|641.75|634.15|641.69|634.09|5
1653629040000|2022-05-27 05:24:00|641.7|634.1|641.68|634.08|641.74|634.14|641.59|633.99|16
1653629050000|2022-05-27 05:24:10|641.72|634.12|641.71|634.11|641.77|634.17|641.67|634.07|10
1653629060000|2022-05-27 05:24:20|641.7|634.1|641.69|634.09|641.75|634.15|641.66|634.06|7
1653629070000|2022-05-27 05:24:30|641.73|634.13|641.58|633.98|641.75|634.15|641.58|633.98|13
1653629080000|2022-05-27 05:24:40|641.59|633.99|641.77|634.17|641.79|634.19|641.59|633.99|10
1653629090000|2022-05-27 05:24:50|641.78|634.18|642.32|634.72|642.45|634.85|641.71|634.11|14
1653629100000|2022-05-27 05:25:00|642.33|634.73|641.7|634.1|642.33|634.73|641.7|634.1|15
1653629110000|2022-05-27 05:25:10|641.77|634.17|641.27|633.67|641.8|634.2|641.12|633.52|20
1653629120000|2022-05-27 05:25:20|641.47|633.87|641.5|633.9|641.66|634.06|641.39|633.79|20
1653629130000|2022-05-27 05:25:30|641.58|633.98|642.34|634.74|642.38|634.78|641.53|633.93|22
1653629140000|2022-05-27 05:25:40|642.33|634.73|642.48|634.88|642.48|634.88|642.27|634.67|18
1653629150000|2022-05-27 05:25:50|642.52|634.92|642.63|635.03|642.63|635.03|642.48|634.88|7
1653629160000|2022-05-27 05:26:00|642.61|635.01|643.31|635.71|643.35|635.75|642.58|634.98|27
1653629170000|2022-05-27 05:26:10|643.34|635.74|642.8|635.2|643.34|635.74|642.8|635.2|19
1653629180000|2022-05-27 05:26:20|642.63|635.03|642.23|634.63|642.73|635.13|642.21|634.61|30
1653629190000|2022-05-27 05:26:30|642.24|634.64|641.6|634|642.38|634.78|641.6|634|27
1653629200000|2022-05-27 05:26:40|641.57|633.97|641.19|633.59|641.57|633.97|641.15|633.55|21
1653629210000|2022-05-27 05:26:50|641.18|633.58|642.55|634.95|642.59|634.99|641.16|633.56|28
1653629220000|2022-05-27 05:27:00|642.56|634.96|643.18|635.58|643.18|635.58|642.44|634.84|13
1653629230000|2022-05-27 05:27:10|643.17|635.57|643.89|636.29|643.98|636.38|643.04|635.44|20
1653629240000|2022-05-27 05:27:20|643.83|636.23|643.87|636.27|643.87|636.27|643.69|636.09|13
1653629250000|2022-05-27 05:27:30|643.65|636.05|643.88|636.28|643.88|636.28|643.64|636.04|19
1653629260000|2022-05-27 05:27:40|643.82|636.22|643.63|636.03|643.82|636.22|643.63|636.03|10
1653629270000|2022-05-27 05:27:50|643.62|636.02|643.34|635.74|643.66|636.06|643.27|635.67|23
1653629280000|2022-05-27 05:28:00|643.33|635.73|643.32|635.72|643.39|635.79|643.32|635.72|11
1653629290000|2022-05-27 05:28:10|643.22|635.62|643.49|635.89|643.54|635.94|643.13|635.53|14
1653629300000|2022-05-27 05:28:20|643.55|635.95|643.58|635.98|643.59|635.99|643.55|635.95|7
1653629310000|2022-05-27 05:28:30|643.57|635.97|643.52|635.92|643.65|636.05|643.48|635.88|16
1653629320000|2022-05-27 05:28:40|643.57|635.97|643.65|636.05|643.74|636.14|643.48|635.88|15
1653629330000|2022-05-27 05:28:50|643.62|636.02|642.27|634.67|643.62|636.02|642.27|634.67|32
1653629340000|2022-05-27 05:29:00|642.26|634.66|642.36|634.76|642.59|634.99|642.05|634.45|23
1653629350000|2022-05-27 05:29:10|642.48|634.88|642.43|634.83|642.64|635.04|642.43|634.83|20
1653629360000|2022-05-27 05:29:20|642.44|634.84|643.09|635.49|643.09|635.49|642.39|634.79|15
1653629370000|2022-05-27 05:29:30|643.1|635.5|643.42|635.82|643.42|635.82|643.07|635.47|7
1653629380000|2022-05-27 05:29:40|643.43|635.83|643.38|635.78|643.43|635.83|643.38|635.78|11
1653629390000|2022-05-27 05:29:50|643.39|635.79|643.36|635.76|643.39|635.79|643.31|635.71|8
1653629400000|2022-05-27 05:30:00|643.61|636.01|643.03|635.43|644.2|636.6|643.03|635.43|26
1653629410000|2022-05-27 05:30:10|643.04|635.44|642.81|635.21|643.07|635.47|642.71|635.11|19
1653629420000|2022-05-27 05:30:20|642.75|635.15|642.73|635.13|642.84|635.24|642.7|635.1|18
1653629430000|2022-05-27 05:30:30|642.65|635.05|642.53|634.93|642.65|635.05|642.48|634.88|15
1653629440000|2022-05-27 05:30:40|642.55|634.95|642.37|634.77|642.55|634.95|642.28|634.68|13
1653629450000|2022-05-27 05:30:50|642.29|634.69|641.59|633.99|642.29|634.69|641.59|633.99|19
1653629460000|2022-05-27 05:31:00|641.64|634.04|641.53|633.93|641.64|634.04|641.46|633.86|18
1653629470000|2022-05-27 05:31:10|641.52|633.92|641.28|633.68|641.57|633.97|641.28|633.68|15
1653629480000|2022-05-27 05:31:20|641.27|633.67|641.42|633.82|641.48|633.88|641.07|633.47|28
1653629490000|2022-05-27 05:31:30|641.44|633.84|641.71|634.11|641.8|634.2|641.4|633.8|17
1653629500000|2022-05-27 05:31:40|641.7|634.1|641.19|633.59|641.87|634.27|641.19|633.59|21
1653629510000|2022-05-27 05:31:50|641.2|633.6|640.65|633.05|641.2|633.6|640.61|633.01|19
1653629520000|2022-05-27 05:32:00|640.66|633.06|640.63|633.03|640.67|633.07|640.63|633.03|4
1653629530000|2022-05-27 05:32:10|640.62|633.02|640.6|633|640.72|633.12|640.45|632.85|22
1653629540000|2022-05-27 05:32:20|640.56|632.96|640.61|633.01|640.62|633.02|640.56|632.96|8
1653629550000|2022-05-27 05:32:30|640.59|632.99|640.44|632.84|640.61|633.01|640.44|632.84|8
1653629560000|2022-05-27 05:32:40|640.4|632.8|640.23|632.63|640.47|632.87|640.23|632.63|16
1653629570000|2022-05-27 05:32:50|640.16|632.56|640.27|632.67|640.41|632.81|640.16|632.56|20
1653629580000|2022-05-27 05:33:00|640.25|632.65|640.49|632.89|640.51|632.91|640.24|632.64|13
1653629590000|2022-05-27 05:33:10|640.48|632.88|641.23|633.63|641.23|633.63|640.42|632.82|22
1653629600000|2022-05-27 05:33:20|641.31|633.71|641.41|633.81|641.45|633.85|640.68|633.08|30
1653629610000|2022-05-27 05:33:30|641.43|633.83|640.74|633.14|641.44|633.84|640.7|633.1|17
1653629620000|2022-05-27 05:33:40|640.75|633.15|641.51|633.91|641.51|633.91|640.75|633.15|15
1653629630000|2022-05-27 05:33:50|641.54|633.94|641.48|633.88|641.55|633.95|641.36|633.76|10
1653629640000|2022-05-27 05:34:00|641.63|634.03|641.63|634.03|641.63|634.03|641.63|634.03|1
1653629650000|2022-05-27 05:34:10|641.68|634.08|641.68|634.08|641.68|634.08|641.67|634.07|5
1653629660000|2022-05-27 05:34:20|641.67|634.07|641.57|633.97|641.67|634.07|641.51|633.91|16
1653629670000|2022-05-27 05:34:30|641.58|633.98|641.48|633.88|641.58|633.98|641.41|633.81|6
1653629680000|2022-05-27 05:34:40|641.47|633.87|641.47|633.87|641.47|633.87|641.47|633.87|1
1653629690000|2022-05-27 05:34:50|641.48|633.88|641.65|634.05|642.36|634.76|641.43|633.83|25
1653629700000|2022-05-27 05:35:00|641.64|634.04|641.91|634.31|641.91|634.31|641.63|634.03|10
1653629710000|2022-05-27 05:35:10|642.05|634.45|641.45|633.85|642.05|634.45|641.45|633.85|18
1653629720000|2022-05-27 05:35:20|641.43|633.83|641.06|633.46|641.43|633.83|641.06|633.46|18
1653629730000|2022-05-27 05:35:30|641.05|633.45|640.23|632.63|641.12|633.52|640.23|632.63|20
1653629740000|2022-05-27 05:35:40|640.22|632.62|639.7|632.1|640.23|632.63|639.7|632.1|25
1653629750000|2022-05-27 05:35:50|639.66|632.06|639.56|631.96|639.66|632.06|639.34|631.74|16
1653629760000|2022-05-27 05:36:00|639.57|631.97|639.07|631.47|639.57|631.97|639.03|631.43|22
1653629770000|2022-05-27 05:36:10|639.08|631.48|638.79|631.19|639.09|631.49|638.58|630.98|14
1653629780000|2022-05-27 05:36:20|638.76|631.16|638.36|630.76|638.76|631.16|638.2|630.6|15
1653629790000|2022-05-27 05:36:30|638.22|630.62|637.92|630.32|638.25|630.65|637.9|630.3|18
1653629800000|2022-05-27 05:36:40|637.89|630.29|637.75|630.15|637.92|630.32|637.75|630.15|14
1653629810000|2022-05-27 05:36:50|637.73|630.13|636.92|629.32|637.73|630.13|636.92|629.32|31
1653629820000|2022-05-27 05:37:00|636.91|629.31|637.04|629.44|637.16|629.56|636.44|628.84|26
1653629830000|2022-05-27 05:37:10|637.09|629.49|636.94|629.34|637.09|629.49|636.81|629.21|23
1653629840000|2022-05-27 05:37:20|636.81|629.21|636.53|628.93|636.81|629.21|636.47|628.87|22
1653629850000|2022-05-27 05:37:30|636.52|628.92|636.25|628.65|636.52|628.92|636.24|628.64|19
1653629860000|2022-05-27 05:37:40|636.24|628.64|635.17|627.57|636.24|628.64|635.16|627.56|31
1653629870000|2022-05-27 05:37:50|635.16|627.56|634.48|626.88|635.16|627.56|634.23|626.63|30
1653629880000|2022-05-27 05:38:00|634.49|626.89|633.36|625.76|634.5|626.9|633.36|625.76|27
1653629890000|2022-05-27 05:38:10|633.17|625.57|632.25|624.65|633.26|625.66|632.07|624.47|35
1653629900000|2022-05-27 05:38:20|632.27|624.67|632.58|624.98|632.79|625.19|632.24|624.64|21
1653629910000|2022-05-27 05:38:30|632.85|625.25|632.34|624.74|632.85|625.25|632.25|624.65|26
1653629920000|2022-05-27 05:38:40|632.29|624.69|632.71|625.11|632.71|625.11|632.19|624.59|17
1653629930000|2022-05-27 05:38:50|632.68|625.08|632.13|624.53|632.82|625.22|632.12|624.52|22
1653629940000|2022-05-27 05:39:00|632.03|624.43|631.09|623.49|632.03|624.43|631.09|623.49|28
1653629950000|2022-05-27 05:39:10|631.08|623.48|631.69|624.09|631.74|624.14|631.08|623.48|21
1653629960000|2022-05-27 05:39:20|631.81|624.21|632.33|624.73|632.35|624.75|631.75|624.15|29
1653629970000|2022-05-27 05:39:30|632.28|624.68|632.23|624.63|632.35|624.75|632.13|624.53|21
1653629980000|2022-05-27 05:39:40|632.22|624.62|631.58|623.98|632.22|624.62|631.56|623.96|23
1653629990000|2022-05-27 05:39:50|631.57|623.97|629.49|621.89|631.57|623.97|629.49|621.89|35
1653630000000|2022-05-27 05:40:00|629.54|621.94|629.56|621.96|629.89|622.29|629.42|621.82|28
1653630010000|2022-05-27 05:40:10|629.59|621.99|630.33|622.73|630.33|622.73|629.59|621.99|21
1653630020000|2022-05-27 05:40:20|630.32|622.72|629.9|622.3|630.35|622.75|629.64|622.04|23
1653630030000|2022-05-27 05:40:30|629.91|622.31|628.81|621.21|629.91|622.31|628.81|621.21|25
1653630040000|2022-05-27 05:40:40|628.78|621.18|628.69|621.09|628.96|621.36|628.69|621.09|14
1653630050000|2022-05-27 05:40:50|628.71|621.11|629.29|621.69|629.31|621.71|628.71|621.11|25
1653630060000|2022-05-27 05:41:00|629.3|621.7|629.31|621.71|629.44|621.84|628.81|621.21|29
1653630070000|2022-05-27 05:41:10|629.32|621.72|628.85|621.25|629.56|621.96|628.83|621.23|24
1653630080000|2022-05-27 05:41:20|628.89|621.29|629.05|621.45|629.05|621.45|628.82|621.22|22
1653630090000|2022-05-27 05:41:30|629.01|621.41|629.28|621.68|629.29|621.69|628.74|621.14|25
1653630100000|2022-05-27 05:41:40|629.29|621.69|630.87|623.27|630.93|623.33|629.27|621.67|34
1653630110000|2022-05-27 05:41:50|630.78|623.18|630.88|623.28|631.43|623.83|630.68|623.08|34
1653630120000|2022-05-27 05:42:00|630.89|623.29|630.31|622.71|630.89|623.29|630.26|622.66|27
1653630130000|2022-05-27 05:42:10|630.3|622.7|630.54|622.94|630.64|623.04|629.69|622.09|24
1653630140000|2022-05-27 05:42:20|630.57|622.97|630.54|622.94|630.63|623.03|630.52|622.92|17
1653630150000|2022-05-27 05:42:30|630.55|622.95|630.62|623.02|630.62|623.02|630.55|622.95|5
1653630160000|2022-05-27 05:42:40|630.57|622.97|629.98|622.38|630.57|622.97|629.97|622.37|12
1653630170000|2022-05-27 05:42:50|630.17|622.57|630.02|622.42|630.22|622.62|630.02|622.42|12
1653630180000|2022-05-27 05:43:00|630.04|622.44|629.37|621.77|630.04|622.44|629.37|621.77|20
1653630190000|2022-05-27 05:43:10|629.36|621.76|629.97|622.37|630.04|622.44|629.36|621.76|18
1653630200000|2022-05-27 05:43:20|629.93|622.33|630.48|622.88|630.49|622.89|629.9|622.3|26
1653630210000|2022-05-27 05:43:30|630.49|622.89|631.29|623.69|631.29|623.69|630.33|622.73|27
1653630220000|2022-05-27 05:43:40|631.28|623.68|630.18|622.58|631.28|623.68|630.18|622.58|29
1653630230000|2022-05-27 05:43:50|630.26|622.66|629.07|621.47|630.26|622.66|629.07|621.47|27
1653630240000|2022-05-27 05:44:00|629.06|621.46|629.27|621.67|629.33|621.73|629.04|621.44|30
1653630250000|2022-05-27 05:44:10|629.28|621.68|627.84|620.24|629.28|621.68|627.77|620.17|28
1653630260000|2022-05-27 05:44:20|627.75|620.15|627.46|619.86|627.79|620.19|627.3|619.7|23
1653630270000|2022-05-27 05:44:30|627.75|620.15|629.15|621.55|629.15|621.55|627.75|620.15|33
1653630280000|2022-05-27 05:44:40|629.16|621.56|630.11|622.51|630.29|622.69|629.12|621.52|30
1653630290000|2022-05-27 05:44:50|630.1|622.5|630.37|622.77|630.63|623.03|629.77|622.17|27
1653630300000|2022-05-27 05:45:00|630.38|622.78|630.03|622.43|630.68|623.08|629.94|622.34|30
1653630310000|2022-05-27 05:45:10|630.04|622.44|631.23|623.63|631.44|623.84|629.95|622.35|30
1653630320000|2022-05-27 05:45:20|631.24|623.64|631.88|624.28|631.88|624.28|631.24|623.64|25
1653630330000|2022-05-27 05:45:30|631.83|624.23|631.16|623.56|631.88|624.28|631.14|623.54|23
1653630340000|2022-05-27 05:45:40|631.18|623.58|631.22|623.62|631.52|623.92|631.18|623.58|29
1653630350000|2022-05-27 05:45:50|631.21|623.61|630.08|622.48|631.24|623.64|630.08|622.48|30
1653630360000|2022-05-27 05:46:00|630.04|622.44|629.62|622.02|630.04|622.44|629.02|621.42|32
1653630370000|2022-05-27 05:46:10|629.57|621.97|630.19|622.59|630.19|622.59|629.53|621.93|30
1653630380000|2022-05-27 05:46:20|630.18|622.58|630.16|622.56|630.22|622.62|630.11|622.51|10
1653630390000|2022-05-27 05:46:30|630.15|622.55|630.24|622.64|630.25|622.65|629.71|622.11|32
1653630400000|2022-05-27 05:46:40|630.25|622.65|631.28|623.68|631.28|623.68|630.22|622.62|23
1653630410000|2022-05-27 05:46:50|631.21|623.61|632.27|624.67|632.35|624.75|631.07|623.47|31
1653630420000|2022-05-27 05:47:00|632.13|624.53|633.04|625.44|633.13|625.53|632.13|624.53|32
1653630430000|2022-05-27 05:47:10|633.01|625.41|632.3|624.7|633.02|625.42|632.25|624.65|22
1653630440000|2022-05-27 05:47:20|632.23|624.63|632.59|624.99|632.69|625.09|632.23|624.63|27
1653630450000|2022-05-27 05:47:30|632.58|624.98|632.06|624.46|632.61|625.01|632.06|624.46|20
1653630460000|2022-05-27 05:47:40|631.81|624.21|632.11|624.51|632.21|624.61|631.66|624.06|20
1653630470000|2022-05-27 05:47:50|632.1|624.5|633.16|625.56|633.19|625.59|632.1|624.5|28
1653630480000|2022-05-27 05:48:00|633.13|625.53|633.12|625.52|633.18|625.58|632.78|625.18|24
1653630490000|2022-05-27 05:48:10|633.16|625.56|634.13|626.53|634.4|626.8|633.16|625.56|28
1653630500000|2022-05-27 05:48:20|634.18|626.58|634.33|626.73|634.54|626.94|634.17|626.57|31
1653630510000|2022-05-27 05:48:30|634.3|626.7|634.69|627.09|634.69|627.09|634.3|626.7|27
1653630520000|2022-05-27 05:48:40|634.7|627.1|635.66|628.06|635.71|628.11|634.7|627.1|28
1653630530000|2022-05-27 05:48:50|635.67|628.07|635.54|627.94|635.84|628.24|635.28|627.68|30
1653630540000|2022-05-27 05:49:00|635.47|627.87|635.07|627.47|635.47|627.87|634.77|627.17|27
1653630550000|2022-05-27 05:49:10|635.08|627.48|635.2|627.6|635.57|627.97|635.08|627.48|30
1653630560000|2022-05-27 05:49:20|635.21|627.61|634.22|626.62|635.22|627.62|634.17|626.57|21
1653630570000|2022-05-27 05:49:30|634.23|626.63|634.23|626.63|634.3|626.7|634.13|626.53|16
1653630580000|2022-05-27 05:49:40|634.26|626.66|634.24|626.64|634.28|626.68|634.24|626.64|10
1653630590000|2022-05-27 05:49:50|634.18|626.58|633.85|626.25|634.18|626.58|633.85|626.25|19
1653630600000|2022-05-27 05:50:00|633.84|626.24|633.31|625.71|633.84|626.24|633.26|625.66|19
1653630610000|2022-05-27 05:50:10|633.28|625.68|632.35|624.75|633.3|625.7|632.32|624.72|27
1653630620000|2022-05-27 05:50:20|632.34|624.74|632.37|624.77|632.81|625.21|632.19|624.59|25
1653630630000|2022-05-27 05:50:30|632.68|625.08|632.22|624.62|632.71|625.11|632.21|624.61|29
1653630640000|2022-05-27 05:50:40|632.3|624.7|632.47|624.87|632.73|625.13|632.3|624.7|18
1653630650000|2022-05-27 05:50:50|632.48|624.88|633.1|625.5|633.11|625.51|632.46|624.86|25
1653630660000|2022-05-27 05:51:00|633.11|625.51|633.84|626.24|633.84|626.24|633.05|625.45|21
1653630670000|2022-05-27 05:51:10|633.85|626.25|633.74|626.14|634.08|626.48|633.74|626.14|13
1653630680000|2022-05-27 05:51:20|633.76|626.16|633.73|626.13|634.05|626.45|633.55|625.95|25
1653630690000|2022-05-27 05:51:30|633.68|626.08|633.03|625.43|633.74|626.14|633.03|625.43|20
1653630700000|2022-05-27 05:51:40|633.07|625.47|633.07|625.47|633.18|625.58|632.87|625.27|17
1653630710000|2022-05-27 05:51:50|633.1|625.5|633.17|625.57|633.17|625.57|633.04|625.44|19
1653630720000|2022-05-27 05:52:00|633.26|625.66|633.31|625.71|633.57|625.97|633.1|625.5|23
1653630730000|2022-05-27 05:52:10|633.27|625.67|633.34|625.74|633.37|625.77|633.27|625.67|9
1653630740000|2022-05-27 05:52:20|633.33|625.73|633.07|625.47|633.68|626.08|632.95|625.35|26
1653630750000|2022-05-27 05:52:30|633.06|625.46|632.59|624.99|633.06|625.46|632.59|624.99|12
1653630760000|2022-05-27 05:52:40|632.6|625|632.25|624.65|632.8|625.2|632.24|624.64|22
1653630770000|2022-05-27 05:52:50|632.26|624.66|633.49|625.89|633.49|625.89|632.26|624.66|32
1653630780000|2022-05-27 05:53:00|633.5|625.9|632.35|624.75|633.52|625.92|632.31|624.71|23
1653630790000|2022-05-27 05:53:10|632.33|624.73|632.42|624.82|632.42|624.82|632.21|624.61|22
1653630800000|2022-05-27 05:53:20|632.43|624.83|633.02|625.42|633.1|625.5|632.43|624.83|26
1653630810000|2022-05-27 05:53:30|633.05|625.45|632.68|625.08|633.12|625.52|632.46|624.86|21
1653630820000|2022-05-27 05:53:40|632.71|625.11|633.34|625.74|633.4|625.8|632.71|625.11|24
1653630830000|2022-05-27 05:53:50|633.32|625.72|633.46|625.86|633.46|625.86|633.32|625.72|11
1653630840000|2022-05-27 05:54:00|633.44|625.84|633.06|625.46|633.44|625.84|633.06|625.46|19
1653630850000|2022-05-27 05:54:10|633.05|625.45|632.99|625.39|633.26|625.66|632.99|625.39|23
1653630860000|2022-05-27 05:54:20|633|625.4|633.1|625.5|633.1|625.5|633|625.4|6
1653630870000|2022-05-27 05:54:30|633.05|625.45|632.92|625.32|633.05|625.45|632.62|625.02|12
1653630880000|2022-05-27 05:54:40|632.95|625.35|632.7|625.1|632.99|625.39|632.7|625.1|8
1653630890000|2022-05-27 05:54:50|632.68|625.08|632.88|625.28|632.88|625.28|632.58|624.98|16
1653630900000|2022-05-27 05:55:00|632.89|625.29|632.95|625.35|632.97|625.37|632.58|624.98|17
1653630910000|2022-05-27 05:55:10|632.88|625.28|633.08|625.48|633.25|625.65|632.71|625.11|32
1653630920000|2022-05-27 05:55:20|633.11|625.51|632.76|625.16|633.11|625.51|632.72|625.12|19
1653630930000|2022-05-27 05:55:30|632.77|625.17|632.43|624.83|632.77|625.17|632.23|624.63|21
1653630940000|2022-05-27 05:55:40|632.44|624.84|632.35|624.75|632.49|624.89|632.34|624.74|15
1653630950000|2022-05-27 05:55:50|632.34|624.74|632.68|625.08|632.92|625.32|632.2|624.6|23
1653630960000|2022-05-27 05:56:00|632.7|625.1|632.68|625.08|633.21|625.61|632.57|624.97|30
1653630970000|2022-05-27 05:56:10|632.69|625.09|632.55|624.95|632.69|625.09|632.54|624.94|16
1653630980000|2022-05-27 05:56:20|632.68|625.08|632.2|624.6|632.68|625.08|632.18|624.58|16
1653630990000|2022-05-27 05:56:30|632.21|624.61|631.79|624.19|632.22|624.62|631.79|624.19|18
1653631000000|2022-05-27 05:56:40|631.78|624.18|631.25|623.65|631.97|624.37|631.21|623.61|20
1653631010000|2022-05-27 05:56:50|631.26|623.66|631.72|624.12|631.72|624.12|631.21|623.61|22
1653631020000|2022-05-27 05:57:00|631.73|624.13|632.57|624.97|632.6|625|631.73|624.13|19
1653631030000|2022-05-27 05:57:10|632.53|624.93|632.74|625.14|632.89|625.29|632.53|624.93|22
1653631040000|2022-05-27 05:57:20|632.75|625.15|632.24|624.64|632.8|625.2|632.24|624.64|27
1653631050000|2022-05-27 05:57:30|632.27|624.67|631.69|624.09|632.28|624.68|631.68|624.08|16
1653631060000|2022-05-27 05:57:40|631.63|624.03|631.52|623.92|631.8|624.2|631.4|623.8|21
1653631070000|2022-05-27 05:57:50|631.44|623.84|631.42|623.82|631.75|624.15|631.42|623.82|23
1653631080000|2022-05-27 05:58:00|631.44|623.84|631.53|623.93|631.7|624.1|631.34|623.74|23
1653631090000|2022-05-27 05:58:10|631.58|623.98|632.32|624.72|632.55|624.95|631.58|623.98|24
1653631100000|2022-05-27 05:58:20|632.33|624.73|632.75|625.15|632.78|625.18|632.33|624.73|21
1653631110000|2022-05-27 05:58:30|632.74|625.14|632.93|625.33|632.93|625.33|632.74|625.14|6
1653631120000|2022-05-27 05:58:40|632.94|625.34|633.27|625.67|633.36|625.76|632.88|625.28|19
1653631130000|2022-05-27 05:58:50|633.28|625.68|633.18|625.58|633.48|625.88|633.15|625.55|23
1653631140000|2022-05-27 05:59:00|633.19|625.59|633.56|625.96|633.59|625.99|633.19|625.59|15
1653631150000|2022-05-27 05:59:10|633.5|625.9|633.5|625.9|633.64|626.04|633.47|625.87|22
1653631160000|2022-05-27 05:59:20|633.54|625.94|633.56|625.96|633.56|625.96|633.29|625.69|16
1653631170000|2022-05-27 05:59:30|633.57|625.97|633.48|625.88|633.59|625.99|633.37|625.77|17
1653631180000|2022-05-27 05:59:40|633.37|625.77|633.39|625.79|633.49|625.89|633.35|625.75|17
1653631190000|2022-05-27 05:59:50|633.38|625.78|634.32|626.72|634.32|626.72|633.38|625.78|17
1653631200000|2022-05-27 06:00:00|634.26|626.66|633.58|625.98|634.43|626.83|633.58|625.98|25
1653631210000|2022-05-27 06:00:10|633.61|626.01|632.93|625.33|633.62|626.02|632.93|625.33|27
1653631220000|2022-05-27 06:00:20|632.86|625.26|632.6|625|633.13|625.53|632.33|624.73|23
1653631230000|2022-05-27 06:00:30|632.57|624.97|632.3|624.7|632.63|625.03|632.3|624.7|16
1653631240000|2022-05-27 06:00:40|632.26|624.66|632.3|624.7|632.47|624.87|632.18|624.58|25
1653631250000|2022-05-27 06:00:50|632.24|624.64|632.27|624.67|632.38|624.78|632.17|624.57|24
1653631260000|2022-05-27 06:01:00|632.26|624.66|632.76|625.16|632.77|625.17|632.15|624.55|32
1653631270000|2022-05-27 06:01:10|632.71|625.11|632.55|624.95|632.75|625.15|632.53|624.93|18
1653631280000|2022-05-27 06:01:20|632.52|624.92|632.6|625|632.7|625.1|632.52|624.92|25
1653631290000|2022-05-27 06:01:30|632.49|624.89|632.05|624.45|632.49|624.89|632.03|624.43|14
1653631300000|2022-05-27 06:01:40|632.04|624.44|631.5|623.9|632.04|624.44|631.5|623.9|25
1653631310000|2022-05-27 06:01:50|631.49|623.89|630.84|623.24|631.49|623.89|630.84|623.24|29
1653631320000|2022-05-27 06:02:00|630.71|623.11|630.79|623.19|630.83|623.23|630.45|622.85|20
1653631330000|2022-05-27 06:02:10|630.84|623.24|631.41|623.81|631.41|623.81|630.81|623.21|31
1653631340000|2022-05-27 06:02:20|631.42|623.82|631.16|623.56|631.5|623.9|631.12|623.52|30
1653631350000|2022-05-27 06:02:30|631.17|623.57|631.49|623.89|631.49|623.89|631.15|623.55|24
1653631360000|2022-05-27 06:02:40|631.46|623.86|631.41|623.81|631.5|623.9|631.33|623.73|12
1653631370000|2022-05-27 06:02:50|631.43|623.83|631.59|623.99|631.64|624.04|631.4|623.8|21
1653631380000|2022-05-27 06:03:00|631.6|624|631.45|623.85|631.85|624.25|631.29|623.69|26
1653631390000|2022-05-27 06:03:10|631.42|623.82|631.6|624|631.71|624.11|631.35|623.75|27
1653631400000|2022-05-27 06:03:20|631.61|624.01|631.18|623.58|631.64|624.04|631.13|623.53|24
1653631410000|2022-05-27 06:03:30|631.21|623.61|630.35|622.75|631.27|623.67|630.35|622.75|23
1653631420000|2022-05-27 06:03:40|630.37|622.77|630.28|622.68|630.38|622.78|630.28|622.68|16
1653631430000|2022-05-27 06:03:50|630.3|622.7|630.3|622.7|630.32|622.72|630.28|622.68|12
1653631440000|2022-05-27 06:04:00|630.29|622.69|629.76|622.16|630.29|622.69|629.76|622.16|26
1653631450000|2022-05-27 06:04:10|629.72|622.12|629.57|621.97|629.73|622.13|629.57|621.97|16
1653631460000|2022-05-27 06:04:20|629.54|621.94|628.84|621.24|629.63|622.03|628.65|621.05|27
1653631470000|2022-05-27 06:04:30|628.91|621.31|628.64|621.04|629.07|621.47|628.62|621.02|27
1653631480000|2022-05-27 06:04:40|628.65|621.05|628.66|621.06|628.75|621.15|628.61|621.01|15
1653631490000|2022-05-27 06:04:50|628.7|621.1|628.74|621.14|628.95|621.35|628.7|621.1|13
1653631500000|2022-05-27 06:05:00|628.68|621.08|629.54|621.94|629.58|621.98|628.68|621.08|33
1653631510000|2022-05-27 06:05:10|629.58|621.98|629.57|621.97|629.72|622.12|629.5|621.9|17
1653631520000|2022-05-27 06:05:20|629.58|621.98|629.6|622|629.64|622.04|629.55|621.95|12
1653631530000|2022-05-27 06:05:30|629.55|621.95|629.63|622.03|629.74|622.14|629.55|621.95|14
1653631540000|2022-05-27 06:05:40|629.64|622.04|628.85|621.25|629.64|622.04|628.85|621.25|23
1653631550000|2022-05-27 06:05:50|628.84|621.24|628.86|621.26|629.07|621.47|628.78|621.18|20
1653631560000|2022-05-27 06:06:00|628.9|621.3|628.99|621.39|629.36|621.76|628.84|621.24|23
1653631570000|2022-05-27 06:06:10|628.98|621.38|629.11|621.51|629.35|621.75|628.89|621.29|24
1653631580000|2022-05-27 06:06:20|629.04|621.44|628.96|621.36|629.04|621.44|628.92|621.32|10
1653631590000|2022-05-27 06:06:30|628.95|621.35|628.92|621.32|629.04|621.44|628.92|621.32|18
1653631600000|2022-05-27 06:06:40|629|621.4|629.49|621.89|629.49|621.89|628.92|621.32|14
1653631610000|2022-05-27 06:06:50|629.5|621.9|629.16|621.56|629.5|621.9|629.15|621.55|19
1653631620000|2022-05-27 06:07:00|629.12|621.52|628.67|621.07|629.12|621.52|628.45|620.85|21
1653631630000|2022-05-27 06:07:10|628.49|620.89|628.25|620.65|628.49|620.89|628.22|620.62|16
1653631640000|2022-05-27 06:07:20|628.24|620.64|627.11|619.51|628.27|620.67|627.01|619.41|29
1653631650000|2022-05-27 06:07:30|627.1|619.5|626.66|619.06|627.1|619.5|626.49|618.89|28
1653631660000|2022-05-27 06:07:40|626.62|619.02|626.71|619.11|626.77|619.17|626.4|618.8|27
1653631670000|2022-05-27 06:07:50|626.72|619.12|628.32|620.72|628.32|620.72|626.61|619.01|31
1653631680000|2022-05-27 06:08:00|628.39|620.79|628.19|620.59|628.57|620.97|628.16|620.56|31
1653631690000|2022-05-27 06:08:10|628.17|620.57|627.66|620.06|628.17|620.57|627.57|619.97|25
1653631700000|2022-05-27 06:08:20|627.67|620.07|627.7|620.1|627.8|620.2|627.26|619.66|29
1653631710000|2022-05-27 06:08:30|627.71|620.11|627.6|620|628.56|620.96|627.6|620|31
1653631720000|2022-05-27 06:08:40|627.83|620.23|627.71|620.11|627.84|620.24|627.65|620.05|23
1653631730000|2022-05-27 06:08:50|627.72|620.12|628.22|620.62|628.33|620.73|627.72|620.12|18
1653631740000|2022-05-27 06:09:00|628.32|620.72|627.94|620.34|628.33|620.73|627.89|620.29|24
1653631750000|2022-05-27 06:09:10|627.95|620.35|628.37|620.77|628.38|620.78|627.92|620.32|17
1653631760000|2022-05-27 06:09:20|628.38|620.78|628.5|620.9|628.5|620.9|628.35|620.75|15
1653631770000|2022-05-27 06:09:30|628.51|620.91|628.65|621.05|628.77|621.17|628.46|620.86|22
1653631780000|2022-05-27 06:09:40|628.64|621.04|628.62|621.02|628.93|621.33|628.59|620.99|20
1653631790000|2022-05-27 06:09:50|628.69|621.09|628.88|621.28|628.94|621.34|628.69|621.09|20
1653631800000|2022-05-27 06:10:00|628.89|621.29|629.08|621.48|629.46|621.86|628.86|621.26|28
1653631810000|2022-05-27 06:10:10|628.9|621.3|628.85|621.25|628.94|621.34|628.84|621.24|18
1653631820000|2022-05-27 06:10:20|628.87|621.27|629.42|621.82|629.51|621.91|628.87|621.27|21
1653631830000|2022-05-27 06:10:30|629.47|621.87|629.58|621.98|629.63|622.03|629.46|621.86|22
1653631840000|2022-05-27 06:10:40|629.59|621.99|629.91|622.31|629.91|622.31|629.57|621.97|20
1653631850000|2022-05-27 06:10:50|629.92|622.32|630.49|622.89|630.49|622.89|629.91|622.31|23
1653631860000|2022-05-27 06:11:00|630.42|622.82|631.34|623.74|631.35|623.75|630.31|622.71|19
1653631870000|2022-05-27 06:11:10|631.32|623.72|631.99|624.39|632.12|624.52|631.01|623.41|21
1653631880000|2022-05-27 06:11:20|632.05|624.45|632.05|624.45|632.11|624.51|631.32|623.72|22
1653631890000|2022-05-27 06:11:30|632.18|624.58|633.38|625.78|633.39|625.79|632.18|624.58|24
1653631900000|2022-05-27 06:11:40|633.39|625.79|634.25|626.65|634.25|626.65|633.34|625.74|19
1653631910000|2022-05-27 06:11:50|634.26|626.66|636.17|628.57|636.17|628.57|634.13|626.53|35
1653631920000|2022-05-27 06:12:00|636.19|628.59|636.83|629.23|636.83|629.23|635.92|628.32|28
1653631930000|2022-05-27 06:12:10|636.98|629.38|636.94|629.34|637.32|629.72|636.81|629.21|31
1653631940000|2022-05-27 06:12:20|636.8|629.2|636.89|629.29|636.93|629.33|636.49|628.89|31
1653631950000|2022-05-27 06:12:30|636.83|629.23|636.88|629.28|636.99|629.39|636.75|629.15|28
1653631960000|2022-05-27 06:12:40|636.89|629.29|637.07|629.47|637.18|629.58|636.89|629.29|13
1653631970000|2022-05-27 06:12:50|637.04|629.44|638.38|630.78|638.38|630.78|637.04|629.44|22
1653631980000|2022-05-27 06:13:00|638.4|630.8|638.63|631.03|638.69|631.09|638.38|630.78|27
1653631990000|2022-05-27 06:13:10|638.64|631.04|638.07|630.47|638.64|631.04|638.06|630.46|28
1653632000000|2022-05-27 06:13:20|638.08|630.48|637.88|630.28|638.09|630.49|637.81|630.21|20
1653632010000|2022-05-27 06:13:30|637.93|630.33|637.72|630.12|638.08|630.48|637.65|630.05|19
1653632020000|2022-05-27 06:13:40|637.63|630.03|638.07|630.47|638.1|630.5|637.53|629.93|27
1653632030000|2022-05-27 06:13:50|638.04|630.44|638.34|630.74|638.36|630.76|638.04|630.44|17
1653632040000|2022-05-27 06:14:00|638.35|630.75|638.48|630.88|638.51|630.91|638.35|630.75|11
1653632050000|2022-05-27 06:14:10|638.44|630.84|638.26|630.66|638.53|630.93|638.25|630.65|16
1653632060000|2022-05-27 06:14:20|638.25|630.65|637.35|629.75|638.26|630.66|637.35|629.75|21
1653632070000|2022-05-27 06:14:30|637.37|629.77|637.48|629.88|637.5|629.9|637.25|629.65|20
1653632080000|2022-05-27 06:14:40|637.5|629.9|637.26|629.66|637.54|629.94|637.26|629.66|13
1653632090000|2022-05-27 06:14:50|637.29|629.69|636.94|629.34|637.29|629.69|636.57|628.97|28
1653632100000|2022-05-27 06:15:00|636.98|629.38|637.54|629.94|637.54|629.94|636.7|629.1|31
1653632110000|2022-05-27 06:15:10|637.44|629.84|637.08|629.48|637.57|629.97|636.69|629.09|30
1653632120000|2022-05-27 06:15:20|637.09|629.49|637.38|629.78|637.54|629.94|637.09|629.49|26
1653632130000|2022-05-27 06:15:30|637.39|629.79|637.31|629.71|637.5|629.9|637.31|629.71|22
1653632140000|2022-05-27 06:15:40|637.37|629.77|637.21|629.61|637.56|629.96|637.21|629.61|15
1653632150000|2022-05-27 06:15:50|637.09|629.49|636.96|629.36|637.09|629.49|636.96|629.36|15
1653632160000|2022-05-27 06:16:00|636.95|629.35|636.73|629.13|636.95|629.35|636.59|628.99|23
1653632170000|2022-05-27 06:16:10|636.71|629.11|636.34|628.74|636.77|629.17|636.33|628.73|27
1653632180000|2022-05-27 06:16:20|636.26|628.66|635.09|627.49|636.26|628.66|634.99|627.39|29
1653632190000|2022-05-27 06:16:30|635.08|627.48|635.33|627.73|635.38|627.78|634.8|627.2|20
1653632200000|2022-05-27 06:16:40|635.36|627.76|634.34|626.74|635.36|627.76|634.2|626.6|27
1653632210000|2022-05-27 06:16:50|634.35|626.75|634.12|626.52|634.48|626.88|634.07|626.47|29
1653632220000|2022-05-27 06:17:00|634.06|626.46|633.62|626.02|634.08|626.48|633.24|625.64|25
1653632230000|2022-05-27 06:17:10|633.38|625.78|633.23|625.63|633.59|625.99|633.22|625.62|20
1653632240000|2022-05-27 06:17:20|633.16|625.56|633.44|625.84|633.49|625.89|633.16|625.56|17
1653632250000|2022-05-27 06:17:30|633.42|625.82|633.54|625.94|633.54|625.94|633.4|625.8|19
1653632260000|2022-05-27 06:17:40|633.5|625.9|633.14|625.54|633.52|625.92|633.14|625.54|19
1653632270000|2022-05-27 06:17:50|632.97|625.37|633.29|625.69|633.34|625.74|632.74|625.14|23
1653632280000|2022-05-27 06:18:00|633.3|625.7|633.09|625.49|633.34|625.74|633.09|625.49|25
1653632290000|2022-05-27 06:18:10|633.01|625.41|632.65|625.05|633.01|625.41|632.65|625.05|15
1653632300000|2022-05-27 06:18:20|632.81|625.21|633.11|625.51|633.36|625.76|632.67|625.07|19
1653632310000|2022-05-27 06:18:30|633.12|625.52|633.09|625.49|633.44|625.84|633.08|625.48|17
1653632320000|2022-05-27 06:18:40|633.1|625.5|632.89|625.29|633.14|625.54|632.76|625.16|21
1653632330000|2022-05-27 06:18:50|632.88|625.28|632.06|624.46|632.89|625.29|631.94|624.34|23
1653632340000|2022-05-27 06:19:00|632.08|624.48|632.45|624.85|632.48|624.88|632.06|624.46|29
1653632350000|2022-05-27 06:19:10|632.46|624.86|632.53|624.93|632.62|625.02|632.46|624.86|19
1653632360000|2022-05-27 06:19:20|632.54|624.94|632.27|624.67|632.61|625.01|632.17|624.57|18
1653632370000|2022-05-27 06:19:30|632.24|624.64|632.12|624.52|632.51|624.91|632.12|624.52|22
1653632380000|2022-05-27 06:19:40|632.17|624.57|632.19|624.59|632.24|624.64|632.14|624.54|18
1653632390000|2022-05-27 06:19:50|632.23|624.63|632.08|624.48|632.23|624.63|632.08|624.48|8
1653632400000|2022-05-27 06:20:00|632.01|624.41|631.8|624.2|632.21|624.61|631.64|624.04|18
1653632410000|2022-05-27 06:20:10|631.81|624.21|631.94|624.34|631.96|624.36|631.77|624.17|11
1653632420000|2022-05-27 06:20:20|631.93|624.33|631.65|624.05|631.93|624.33|631.65|624.05|14
1653632430000|2022-05-27 06:20:30|631.67|624.07|631.97|624.37|632.05|624.45|631.67|624.07|15
1653632440000|2022-05-27 06:20:40|631.63|624.03|630.94|623.34|631.63|624.03|630.94|623.34|21
1653632450000|2022-05-27 06:20:50|630.85|623.25|630.03|622.43|630.91|623.31|630.02|622.42|33
1653632460000|2022-05-27 06:21:00|630.05|622.45|629.68|622.08|630.06|622.46|629.67|622.07|22
1653632470000|2022-05-27 06:21:10|629.76|622.16|629.73|622.13|629.84|622.24|629.72|622.12|13
1653632480000|2022-05-27 06:21:20|629.8|622.2|630.51|622.91|630.51|622.91|629.73|622.13|21
1653632490000|2022-05-27 06:21:30|630.46|622.86|631.14|623.54|631.14|623.54|630.32|622.72|21
1653632500000|2022-05-27 06:21:40|631.19|623.59|631.99|624.39|632.15|624.55|631.19|623.59|22
1653632510000|2022-05-27 06:21:50|631.83|624.23|631.11|623.51|631.83|624.23|631.11|623.51|23
1653632520000|2022-05-27 06:22:00|631.16|623.56|632.09|624.49|632.09|624.49|631.16|623.56|31
1653632530000|2022-05-27 06:22:10|632.2|624.6|633.15|625.55|633.26|625.66|632.11|624.51|33
1653632540000|2022-05-27 06:22:20|633.14|625.54|632.9|625.3|633.31|625.71|632.81|625.21|33
1653632550000|2022-05-27 06:22:30|632.82|625.22|632.89|625.29|632.97|625.37|632.7|625.1|24
1653632560000|2022-05-27 06:22:40|632.93|625.33|632.49|624.89|632.93|625.33|632.48|624.88|15
1653632570000|2022-05-27 06:22:50|632.53|624.93|632.48|624.88|632.56|624.96|632.48|624.88|9
1653632580000|2022-05-27 06:23:00|632.47|624.87|632.86|625.26|632.86|625.26|632.47|624.87|16
1653632590000|2022-05-27 06:23:10|632.87|625.27|633.58|625.98|633.72|626.12|632.86|625.26|24
1653632600000|2022-05-27 06:23:20|633.59|625.99|633.62|626.02|633.68|626.08|633.19|625.59|21
1653632610000|2022-05-27 06:23:30|633.63|626.03|633.47|625.87|633.64|626.04|633.47|625.87|14
1653632620000|2022-05-27 06:23:40|633.46|625.86|633.47|625.87|633.55|625.95|633.46|625.86|10
1653632630000|2022-05-27 06:23:50|633.46|625.86|633.15|625.55|633.62|626.02|633.14|625.54|20
1653632640000|2022-05-27 06:24:00|633.19|625.59|633.6|626|633.6|626|633.19|625.59|23
1653632650000|2022-05-27 06:24:10|633.59|625.99|634.28|626.68|634.33|626.73|633.59|625.99|20
1653632660000|2022-05-27 06:24:20|634.27|626.67|634.21|626.61|634.27|626.67|633.91|626.31|21
1653632670000|2022-05-27 06:24:30|634.27|626.67|634.2|626.6|634.29|626.69|634.13|626.53|21
1653632680000|2022-05-27 06:24:40|634.28|626.68|635.17|627.57|635.17|627.57|634.16|626.56|24
1653632690000|2022-05-27 06:24:50|635.14|627.54|635.89|628.29|635.89|628.29|635.04|627.44|17
1653632700000|2022-05-27 06:25:00|635.9|628.3|635.86|628.26|636.47|628.87|635.84|628.24|29
1653632710000|2022-05-27 06:25:10|635.91|628.31|635.28|627.68|635.91|628.31|635.27|627.67|15
1653632720000|2022-05-27 06:25:20|635.3|627.7|634.3|626.7|635.3|627.7|634.3|626.7|27
1653632730000|2022-05-27 06:25:30|634.29|626.69|634.03|626.43|634.29|626.69|634.03|626.43|12
1653632740000|2022-05-27 06:25:40|634.04|626.44|635.28|627.68|635.28|627.68|633.72|626.12|29
1653632750000|2022-05-27 06:25:50|635.4|627.8|636.48|628.88|636.68|629.08|635.32|627.72|29
1653632760000|2022-05-27 06:26:00|636.49|628.89|636.63|629.03|636.73|629.13|636.37|628.77|26
1653632770000|2022-05-27 06:26:10|636.62|629.02|636.34|628.74|636.63|629.03|636.17|628.57|28
1653632780000|2022-05-27 06:26:20|636.29|628.69|636.52|628.92|636.52|628.92|636.13|628.53|22
1653632790000|2022-05-27 06:26:30|636.51|628.91|636.52|628.92|636.55|628.95|636.43|628.83|17
1653632800000|2022-05-27 06:26:40|636.59|628.99|636.2|628.6|636.72|629.12|636.2|628.6|21
1653632810000|2022-05-27 06:26:50|636.19|628.59|635.83|628.23|636.19|628.59|635.79|628.19|20
1653632820000|2022-05-27 06:27:00|635.88|628.28|636|628.4|636.05|628.45|635.86|628.26|18
1653632830000|2022-05-27 06:27:10|635.99|628.39|635.99|628.39|636.01|628.41|635.95|628.35|10
1653632840000|2022-05-27 06:27:20|635.96|628.36|636.06|628.46|636.1|628.5|635.96|628.36|16
1653632850000|2022-05-27 06:27:30|636.04|628.44|635.98|628.38|636.16|628.56|635.97|628.37|12
1653632860000|2022-05-27 06:27:40|635.97|628.37|635|627.4|636.03|628.43|634.91|627.31|26
1653632870000|2022-05-27 06:27:50|634.99|627.39|634.54|626.94|635.08|627.48|634.51|626.91|20
1653632880000|2022-05-27 06:28:00|634.31|626.71|634.63|627.03|634.75|627.15|634.3|626.7|25
1653632890000|2022-05-27 06:28:10|634.59|626.99|634.6|627|634.73|627.13|634.59|626.99|17
1653632900000|2022-05-27 06:28:20|634.57|626.97|634.78|627.18|634.78|627.18|634.54|626.94|13
1653632910000|2022-05-27 06:28:30|634.74|627.14|634.18|626.58|634.8|627.2|634.16|626.56|20
1653632920000|2022-05-27 06:28:40|634.13|626.53|634.01|626.41|634.16|626.56|633.97|626.37|20
1653632930000|2022-05-27 06:28:50|634|626.4|634.03|626.43|634.18|626.58|633.94|626.34|18
1653632940000|2022-05-27 06:29:00|634.08|626.48|634.5|626.9|634.55|626.95|634.05|626.45|24
1653632950000|2022-05-27 06:29:10|634.48|626.88|634.71|627.11|634.74|627.14|634.41|626.81|18
1653632960000|2022-05-27 06:29:20|634.65|627.05|634.25|626.65|634.76|627.16|634.2|626.6|20
1653632970000|2022-05-27 06:29:30|634.2|626.6|634.69|627.09|634.69|627.09|634.13|626.53|28
1653632980000|2022-05-27 06:29:40|634.71|627.11|635.59|627.99|635.59|627.99|634.61|627.01|30
1653632990000|2022-05-27 06:29:50|635.47|627.87|636.02|628.42|636.18|628.58|635.37|627.77|33
1653633000000|2022-05-27 06:30:00|635.96|628.36|635.55|627.95|635.98|628.38|635.23|627.63|30
1653633010000|2022-05-27 06:30:10|635.62|628.02|635.61|628.01|635.72|628.12|635.6|628|22
1653633020000|2022-05-27 06:30:20|635.63|628.03|635.39|627.79|635.9|628.3|635.39|627.79|22
1653633030000|2022-05-27 06:30:30|635.22|627.62|634.8|627.2|635.24|627.64|634.63|627.03|19
1653633040000|2022-05-27 06:30:40|634.81|627.21|634.44|626.84|634.83|627.23|634.25|626.65|26
1653633050000|2022-05-27 06:30:50|634.43|626.83|634.22|626.62|634.48|626.88|634.21|626.61|19
1653633060000|2022-05-27 06:31:00|634.24|626.64|634.13|626.53|634.26|626.66|634.11|626.51|16
1653633070000|2022-05-27 06:31:10|634.14|626.54|634.13|626.53|634.15|626.55|633.84|626.24|20
1653633080000|2022-05-27 06:31:20|634.15|626.55|634.83|627.23|634.83|627.23|634.15|626.55|23
1653633090000|2022-05-27 06:31:30|635.25|627.65|635.21|627.61|635.34|627.74|634.93|627.33|33
1653633100000|2022-05-27 06:31:40|635.19|627.59|635.9|628.3|635.9|628.3|635.19|627.59|15
1653633110000|2022-05-27 06:31:50|635.91|628.31|636.4|628.8|636.42|628.82|635.87|628.27|19
1653633120000|2022-05-27 06:32:00|636.41|628.81|636.6|629|636.61|629.01|636.41|628.81|19
1653633130000|2022-05-27 06:32:10|636.57|628.97|636.45|628.85|636.57|628.97|636.19|628.59|22
1653633140000|2022-05-27 06:32:20|636.44|628.84|636.35|628.75|636.47|628.87|636.34|628.74|15
1653633150000|2022-05-27 06:32:30|636.39|628.79|636.71|629.11|636.8|629.2|636.39|628.79|22
1653633160000|2022-05-27 06:32:40|636.72|629.12|637.32|629.72|637.34|629.74|636.72|629.12|22
1653633170000|2022-05-27 06:32:50|637.33|629.73|637.33|629.73|637.33|629.73|637.27|629.67|8
1653633180000|2022-05-27 06:33:00|637.34|629.74|637.47|629.87|637.47|629.87|637.24|629.64|9
1653633190000|2022-05-27 06:33:10|637.37|629.77|637.42|629.82|637.47|629.87|637.37|629.77|5
1653633200000|2022-05-27 06:33:20|637.38|629.78|638.09|630.49|638.09|630.49|637.38|629.78|7
1653633210000|2022-05-27 06:33:30|638.31|630.71|638.94|631.34|638.94|631.34|638.31|630.71|18
1653633220000|2022-05-27 06:33:40|639.13|631.53|639.1|631.5|639.49|631.89|639.08|631.48|19
1653633230000|2022-05-27 06:33:50|639.11|631.51|639.35|631.75|639.35|631.75|639.08|631.48|21
1653633240000|2022-05-27 06:34:00|639.43|631.83|640.23|632.63|640.59|632.99|639.4|631.8|30
1653633250000|2022-05-27 06:34:10|640.54|632.94|640.11|632.51|640.55|632.95|640.09|632.49|29
1653633260000|2022-05-27 06:34:20|640.07|632.47|640.4|632.8|640.4|632.8|639.95|632.35|22
1653633270000|2022-05-27 06:34:30|640.44|632.84|640.57|632.97|640.82|633.22|640.41|632.81|16
1653633280000|2022-05-27 06:34:40|640.63|633.03|641.47|633.87|641.64|634.04|640.63|633.03|27
1653633290000|2022-05-27 06:34:50|641.45|633.85|641.12|633.52|641.49|633.89|641.06|633.46|26
1653633300000|2022-05-27 06:35:00|641.13|633.53|641.42|633.82|641.43|633.83|641.13|633.53|24
1653633310000|2022-05-27 06:35:10|641.45|633.85|642.8|635.2|643.23|635.63|641.45|633.85|33
1653633320000|2022-05-27 06:35:20|642.65|635.05|643.05|635.45|643.05|635.45|642.49|634.89|25
1653633330000|2022-05-27 06:35:30|643.08|635.48|643.45|635.85|643.5|635.9|643.06|635.46|24
1653633340000|2022-05-27 06:35:40|643.49|635.89|645.38|637.78|645.38|637.78|643.49|635.89|25
1653633350000|2022-05-27 06:35:50|645.65|638.05|645.27|637.67|645.83|638.23|645.11|637.51|34
1653633360000|2022-05-27 06:36:00|645.26|637.66|644.23|636.63|645.43|637.83|644.18|636.58|30
1653633370000|2022-05-27 06:36:10|644.24|636.64|644.85|637.25|645.16|637.56|644.23|636.63|30
1653633380000|2022-05-27 06:36:20|644.86|637.26|645.05|637.45|645.05|637.45|644.3|636.7|27
1653633390000|2022-05-27 06:36:30|645.04|637.44|644.8|637.2|645.04|637.44|644.72|637.12|25
1653633400000|2022-05-27 06:36:40|644.79|637.19|644.44|636.84|645.13|637.53|644.44|636.84|23
1653633410000|2022-05-27 06:36:50|644.38|636.78|645.34|637.74|645.34|637.74|644.35|636.75|27
1653633420000|2022-05-27 06:37:00|645.21|637.61|645.46|637.86|645.55|637.95|644.95|637.35|28
1653633430000|2022-05-27 06:37:10|645.48|637.88|644.97|637.37|645.57|637.97|644.97|637.37|26
1653633440000|2022-05-27 06:37:20|644.96|637.36|645.14|637.54|645.26|637.66|644.96|637.36|24
1653633450000|2022-05-27 06:37:30|645.13|637.53|645.02|637.42|645.16|637.56|645.02|637.42|12
1653633460000|2022-05-27 06:37:40|645.05|637.45|644.61|637.01|645.05|637.45|644.38|636.78|24
1653633470000|2022-05-27 06:37:50|644.53|636.93|645.15|637.55|645.15|637.55|644.53|636.93|21
1653633480000|2022-05-27 06:38:00|645.16|637.56|645.11|637.51|645.16|637.56|644.97|637.37|14
1653633490000|2022-05-27 06:38:10|645|637.4|644.92|637.32|645.05|637.45|644.9|637.3|21
1653633500000|2022-05-27 06:38:20|644.94|637.34|644.31|636.71|644.95|637.35|644.31|636.71|25
1653633510000|2022-05-27 06:38:30|644.37|636.77|644.3|636.7|644.37|636.77|644.26|636.66|16
1653633520000|2022-05-27 06:38:40|644.28|636.68|644.64|637.04|644.64|637.04|644.25|636.65|15
1653633530000|2022-05-27 06:38:50|644.63|637.03|644.24|636.64|644.63|637.03|644.22|636.62|18
1653633540000|2022-05-27 06:39:00|644.15|636.55|644.17|636.57|644.19|636.59|644.11|636.51|12
1653633550000|2022-05-27 06:39:10|644.18|636.58|644.03|636.43|644.44|636.84|644.03|636.43|20
1653633560000|2022-05-27 06:39:20|644.04|636.44|644.15|636.55|644.15|636.55|644.04|636.44|9
1653633570000|2022-05-27 06:39:30|644.21|636.61|644.17|636.57|644.49|636.89|644.14|636.54|14
1653633580000|2022-05-27 06:39:40|644.14|636.54|644.22|636.62|644.23|636.63|644.09|636.49|13
1653633590000|2022-05-27 06:39:50|644.26|636.66|643.94|636.34|644.26|636.66|643.94|636.34|12
1653633600000|2022-05-27 06:40:00|643.75|636.15|643.74|636.14|643.81|636.21|643.67|636.07|11
1653633610000|2022-05-27 06:40:10|643.73|636.13|643.87|636.27|643.87|636.27|643.47|635.87|21
1653633620000|2022-05-27 06:40:20|643.88|636.28|644.07|636.47|644.25|636.65|643.88|636.28|12
1653633630000|2022-05-27 06:40:30|644.06|636.46|644.17|636.57|644.17|636.57|644.05|636.45|12
1653633640000|2022-05-27 06:40:40|644.16|636.56|643.95|636.35|644.17|636.57|643.88|636.28|22
1653633650000|2022-05-27 06:40:50|643.93|636.33|643.87|636.27|643.98|636.38|643.86|636.26|16
1653633660000|2022-05-27 06:41:00|643.86|636.26|643.37|635.77|643.86|636.26|643.35|635.75|16
1653633670000|2022-05-27 06:41:10|643.34|635.74|643.28|635.68|643.42|635.82|643.28|635.68|15
1653633680000|2022-05-27 06:41:20|643.27|635.67|642.97|635.37|643.27|635.67|642.68|635.08|24
1653633690000|2022-05-27 06:41:30|642.96|635.36|643.69|636.09|643.71|636.11|642.79|635.19|28
1653633700000|2022-05-27 06:41:40|643.7|636.1|642.97|635.37|643.71|636.11|642.97|635.37|24
1653633710000|2022-05-27 06:41:50|642.9|635.3|642.75|635.15|642.91|635.31|642.72|635.12|19
1653633720000|2022-05-27 06:42:00|642.74|635.14|642.74|635.14|642.82|635.22|642.27|634.67|28
1653633730000|2022-05-27 06:42:10|642.73|635.13|642.76|635.16|642.9|635.3|642.68|635.08|24
1653633740000|2022-05-27 06:42:20|642.67|635.07|642.7|635.1|642.82|635.22|642.58|634.98|19
1653633750000|2022-05-27 06:42:30|642.71|635.11|642.64|635.04|642.77|635.17|642.64|635.04|17
1653633760000|2022-05-27 06:42:40|642.54|634.94|642.72|635.12|642.77|635.17|642.38|634.78|17
1653633770000|2022-05-27 06:42:50|642.75|635.15|642.34|634.74|642.8|635.2|642.34|634.74|16
1653633780000|2022-05-27 06:43:00|642.41|634.81|642.74|635.14|642.81|635.21|642.41|634.81|19
1653633790000|2022-05-27 06:43:10|642.75|635.15|642.87|635.27|643.14|635.54|642.75|635.15|30
1653633800000|2022-05-27 06:43:20|642.82|635.22|642.6|635|642.82|635.22|642.6|635|12
1653633810000|2022-05-27 06:43:30|642.41|634.81|642.28|634.68|642.43|634.83|642.26|634.66|13
1653633820000|2022-05-27 06:43:40|642.29|634.69|642.19|634.59|642.31|634.71|642.19|634.59|11
1653633830000|2022-05-27 06:43:50|642.17|634.57|642.17|634.57|642.17|634.57|642.17|634.57|1
1653633840000|2022-05-27 06:44:00|642.15|634.55|642.29|634.69|642.31|634.71|642.15|634.55|23
1653633850000|2022-05-27 06:44:10|642.3|634.7|642.44|634.84|642.6|635|642.3|634.7|19
1653633860000|2022-05-27 06:44:20|642.43|634.83|642.44|634.84|642.44|634.84|642.25|634.65|12
1653633870000|2022-05-27 06:44:30|642.45|634.85|643.27|635.67|643.29|635.69|642.45|634.85|12
1653633880000|2022-05-27 06:44:40|643.24|635.64|643.58|635.98|643.58|635.98|643.23|635.63|6
1653633890000|2022-05-27 06:44:50|643.8|636.2|643.55|635.95|643.8|636.2|643.49|635.89|21
1653633900000|2022-05-27 06:45:00|643.54|635.94|643|635.4|643.55|635.95|642.99|635.39|17
1653633910000|2022-05-27 06:45:10|643.02|635.42|643.05|635.45|643.08|635.48|643.02|635.42|6
1653633920000|2022-05-27 06:45:20|643.06|635.46|643.4|635.8|643.43|635.83|643.06|635.46|21
1653633930000|2022-05-27 06:45:30|643.41|635.81|644.46|636.86|644.46|636.86|643.41|635.81|16
1653633940000|2022-05-27 06:45:40|644.52|636.92|644.44|636.84|644.58|636.98|644.4|636.8|16
1653633950000|2022-05-27 06:45:50|644.38|636.78|644.29|636.69|644.7|637.1|644.29|636.69|11
1653633960000|2022-05-27 06:46:00|644.26|636.66|644.47|636.87|644.54|636.94|644.26|636.66|20
1653633970000|2022-05-27 06:46:10|644.42|636.82|644.7|637.1|644.7|637.1|644.41|636.81|7
1653633980000|2022-05-27 06:46:20|644.62|637.02|644.54|636.94|644.63|637.03|644.53|636.93|10
1653633990000|2022-05-27 06:46:30|644.53|636.93|644.77|637.17|644.77|637.17|644.53|636.93|15
1653634000000|2022-05-27 06:46:40|644.76|637.16|645.03|637.43|645.23|637.63|644.76|637.16|20
1653634010000|2022-05-27 06:46:50|645.04|637.44|645.13|637.53|645.2|637.6|644.97|637.37|11
1653634020000|2022-05-27 06:47:00|645.02|637.42|645.45|637.85|645.45|637.85|645.02|637.42|12
1653634030000|2022-05-27 06:47:10|645.44|637.84|645.58|637.98|645.58|637.98|645.4|637.8|21
1653634040000|2022-05-27 06:47:20|645.5|637.9|645.59|637.99|645.61|638.01|645.5|637.9|5
1653634050000|2022-05-27 06:47:30|645.58|637.98|645.82|638.22|645.82|638.22|645.58|637.98|8
1653634060000|2022-05-27 06:47:40|645.85|638.25|645.26|637.66|645.85|638.25|645.23|637.63|14
1653634070000|2022-05-27 06:47:50|645.27|637.67|645.46|637.86|645.64|638.04|645.27|637.67|11
1653634080000|2022-05-27 06:48:00|645.47|637.87|645.5|637.9|645.5|637.9|645.45|637.85|4
1653634090000|2022-05-27 06:48:10|645.49|637.89|645.54|637.94|645.54|637.94|645.49|637.89|3
1653634100000|2022-05-27 06:48:20|645.51|637.91|645.19|637.59|645.53|637.93|645.11|637.51|17
1653634110000|2022-05-27 06:48:30|645.09|637.49|644.96|637.36|645.15|637.55|644.85|637.25|23
1653634120000|2022-05-27 06:48:40|644.91|637.31|645.08|637.48|645.14|637.54|644.91|637.31|13
1653634130000|2022-05-27 06:48:50|645.09|637.49|644.84|637.24|645.15|637.55|644.84|637.24|7
1653634140000|2022-05-27 06:49:00|645|637.4|645.08|637.48|645.08|637.48|644.86|637.26|10
1653634150000|2022-05-27 06:49:10|645.11|637.51|645.11|637.51|645.11|637.51|645.08|637.48|13
1653634160000|2022-05-27 06:49:20|645.1|637.5|645.06|637.46|645.11|637.51|644.98|637.38|9
1653634170000|2022-05-27 06:49:30|645.07|637.47|645.06|637.46|645.11|637.51|644.9|637.3|12
1653634180000|2022-05-27 06:49:40|645.05|637.45|644.9|637.3|645.08|637.48|644.9|637.3|15
1653634190000|2022-05-27 06:49:50|644.89|637.29|644.99|637.39|645|637.4|644.89|637.29|15
1653634200000|2022-05-27 06:50:00|644.88|637.28|644.3|636.7|644.88|637.28|644.22|636.62|17
1653634210000|2022-05-27 06:50:10|644.27|636.67|644.31|636.71|644.34|636.74|644.27|636.67|6
1653634220000|2022-05-27 06:50:20|644.27|636.67|644.21|636.61|644.3|636.7|644.15|636.55|16
1653634230000|2022-05-27 06:50:30|644.2|636.6|644.37|636.77|644.37|636.77|644.15|636.55|10
1653634240000|2022-05-27 06:50:40|644.65|637.05|644.57|636.97|644.77|637.17|644.57|636.97|13
1653634250000|2022-05-27 06:50:50|644.61|637.01|644.51|636.91|644.61|637.01|644.51|636.91|7
1653634260000|2022-05-27 06:51:00|644.5|636.9|644.15|636.55|644.51|636.91|644.09|636.49|21
1653634270000|2022-05-27 06:51:10|644.16|636.56|644.62|637.02|644.62|637.02|644.16|636.56|23
1653634280000|2022-05-27 06:51:20|644.54|636.94|644.52|636.92|644.77|637.17|644.51|636.91|17
1653634290000|2022-05-27 06:51:30|644.57|636.97|644.58|636.98|644.58|636.98|644.55|636.95|5
1653634300000|2022-05-27 06:51:40|644.61|637.01|644.34|636.74|644.61|637.01|644.26|636.66|12
1653634310000|2022-05-27 06:51:50|644.32|636.72|643.88|636.28|644.32|636.72|643.73|636.13|13
1653634320000|2022-05-27 06:52:00|643.87|636.27|643.73|636.13|643.93|636.33|643.73|636.13|8
1653634330000|2022-05-27 06:52:10|643.72|636.12|643.88|636.28|644.08|636.48|643.68|636.08|22
1653634340000|2022-05-27 06:52:20|643.99|636.39|643.87|636.27|643.99|636.39|643.73|636.13|14
1653634350000|2022-05-27 06:52:30|643.98|636.38|643.67|636.07|644.1|636.5|643.67|636.07|9
1653634360000|2022-05-27 06:52:40|643.66|636.06|643.69|636.09|643.7|636.1|643.61|636.01|5
1653634370000|2022-05-27 06:52:50|643.72|636.12|643.64|636.04|644.01|636.41|643.64|636.04|10
1653634380000|2022-05-27 06:53:00|643.8|636.2|643.69|636.09|643.82|636.22|643.57|635.97|14
1653634390000|2022-05-27 06:53:10|643.7|636.1|643.73|636.13|643.85|636.25|643.65|636.05|16
1653634400000|2022-05-27 06:53:20|643.74|636.14|643.16|635.56|643.74|636.14|643.08|635.48|12
1653634410000|2022-05-27 06:53:30|643.15|635.55|642.87|635.27|643.16|635.56|642.87|635.27|17
1653634420000|2022-05-27 06:53:40|642.9|635.3|642.72|635.12|642.93|635.33|642.72|635.12|17
1653634430000|2022-05-27 06:53:50|642.73|635.13|642.85|635.25|642.87|635.27|642.71|635.11|13
1653634440000|2022-05-27 06:54:00|642.86|635.26|642.83|635.23|642.95|635.35|642.79|635.19|17
1653634450000|2022-05-27 06:54:10|642.79|635.19|642.85|635.25|642.91|635.31|642.78|635.18|12
1653634460000|2022-05-27 06:54:20|642.84|635.24|642.68|635.08|642.85|635.25|642.64|635.04|16
1653634470000|2022-05-27 06:54:30|642.66|635.06|644.68|637.08|644.97|637.37|642.52|634.92|30
1653634480000|2022-05-27 06:54:40|644.8|637.2|644.5|636.9|645.32|637.72|644.49|636.89|20
1653634490000|2022-05-27 06:54:50|644.49|636.89|644.79|637.19|644.79|637.19|644.49|636.89|15
1653634500000|2022-05-27 06:55:00|644.8|637.2|645.45|637.85|645.48|637.88|644.6|637|29
1653634510000|2022-05-27 06:55:10|645.4|637.8|645.38|637.78|645.48|637.88|645.36|637.76|15
1653634520000|2022-05-27 06:55:20|645.4|637.8|645.68|638.08|645.68|638.08|645.38|637.78|22
1653634530000|2022-05-27 06:55:30|645.7|638.1|645.44|637.84|645.7|638.1|645.44|637.84|21
1653634540000|2022-05-27 06:55:40|645.47|637.87|645.17|637.57|645.47|637.87|645.17|637.57|26
1653634550000|2022-05-27 06:55:50|645.31|637.71|645.08|637.48|645.48|637.88|645.08|637.48|12
1653634560000|2022-05-27 06:56:00|645.07|637.47|644.78|637.18|645.07|637.47|644.7|637.1|25
1653634570000|2022-05-27 06:56:10|644.77|637.17|644.15|636.55|644.82|637.22|644.15|636.55|17
1653634580000|2022-05-27 06:56:20|643.96|636.36|644.25|636.65|644.28|636.68|643.77|636.17|21
1653634590000|2022-05-27 06:56:30|644.28|636.68|644.18|636.58|644.28|636.68|643.93|636.33|22
1653634600000|2022-05-27 06:56:40|644.16|636.56|645.24|637.64|645.24|637.64|643.97|636.37|24
1653634610000|2022-05-27 06:56:50|645.25|637.65|645.18|637.58|645.34|637.74|645.16|637.56|16
1653634620000|2022-05-27 06:57:00|644.91|637.31|645.33|637.73|645.42|637.82|644.74|637.14|26
1653634630000|2022-05-27 06:57:10|645.23|637.63|645.62|638.02|645.62|638.02|645.19|637.59|17
1653634640000|2022-05-27 06:57:20|645.67|638.07|646.3|638.7|646.33|638.73|645.61|638.01|28
1653634650000|2022-05-27 06:57:30|646.31|638.71|646.3|638.7|646.31|638.71|646.27|638.67|3
1653634660000|2022-05-27 06:57:40|646.31|638.71|646.31|638.71|646.34|638.74|646.3|638.7|7
1653634670000|2022-05-27 06:57:50|646.37|638.77|647.21|639.61|647.51|639.91|646.37|638.77|16
1653634680000|2022-05-27 06:58:00|647.19|639.59|649.01|641.41|649.04|641.44|647.19|639.59|24
1653634690000|2022-05-27 06:58:10|648.81|641.21|649.05|641.45|649.5|641.9|648.81|641.21|26
1653634700000|2022-05-27 06:58:20|649.28|641.68|649.33|641.73|649.5|641.9|649.17|641.57|27
1653634710000|2022-05-27 06:58:30|649.23|641.63|649.48|641.88|649.54|641.94|649.23|641.63|24
1653634720000|2022-05-27 06:58:40|649.42|641.82|649.54|641.94|649.54|641.94|649.42|641.82|16
1653634730000|2022-05-27 06:58:50|649.55|641.95|649.52|641.92|649.58|641.98|649.5|641.9|13
1653634740000|2022-05-27 06:59:00|649.48|641.88|648.57|640.97|649.56|641.96|648.57|640.97|20
1653634750000|2022-05-27 06:59:10|648.55|640.95|647.62|640.02|648.55|640.95|647.54|639.94|31
1653634760000|2022-05-27 06:59:20|647.52|639.92|647.99|640.39|647.99|640.39|647.42|639.82|23
1653634770000|2022-05-27 06:59:30|647.96|640.36|648.6|641|648.64|641.04|647.96|640.36|24
1653634780000|2022-05-27 06:59:40|648.61|641.01|648.5|640.9|648.8|641.2|648.49|640.89|11
1653634790000|2022-05-27 06:59:50|648.51|640.91|648.27|640.67|648.52|640.92|648.22|640.62|28
1653634800000|2022-05-27 07:00:00|648.26|640.66|648.25|640.65|648.33|640.73|647.96|640.36|32
1653634810000|2022-05-27 07:00:10|648.24|640.64|648.26|640.66|648.48|640.88|648.16|640.56|31
1653634820000|2022-05-27 07:00:20|648.25|640.65|648.19|640.59|648.25|640.65|648.19|640.59|12
1653634830000|2022-05-27 07:00:30|648.22|640.62|648.57|640.97|648.57|640.97|647.92|640.32|19
1653634840000|2022-05-27 07:00:40|648.58|640.98|649.18|641.58|649.41|641.81|648.58|640.98|26
1653634850000|2022-05-27 07:00:50|649.59|641.99|649.66|642.06|649.69|642.09|649.39|641.79|19
1653634860000|2022-05-27 07:01:00|649.65|642.05|648.86|641.26|649.65|642.05|648.51|640.91|31
1653634870000|2022-05-27 07:01:10|648.67|641.07|648.5|640.9|648.72|641.12|648.35|640.75|29
1653634880000|2022-05-27 07:01:20|648.47|640.87|648.34|640.74|648.47|640.87|648.32|640.72|11
1653634890000|2022-05-27 07:01:30|648.33|640.73|648.05|640.45|648.33|640.73|648.04|640.44|19
1653634900000|2022-05-27 07:01:40|647.99|640.39|647.73|640.13|647.99|640.39|647.73|640.13|15
1653634910000|2022-05-27 07:01:50|647.79|640.19|647.82|640.22|647.84|640.24|647.79|640.19|4
1653634920000|2022-05-27 07:02:00|647.96|640.36|647.4|639.8|647.96|640.36|647.4|639.8|19
1653634930000|2022-05-27 07:02:10|647.39|639.79|647.25|639.65|647.44|639.84|647.23|639.63|21
1653634940000|2022-05-27 07:02:20|647.24|639.64|647.24|639.64|647.26|639.66|647.23|639.63|12
1653634950000|2022-05-27 07:02:30|647.21|639.61|647.77|640.17|647.94|640.34|647.19|639.59|25
1653634960000|2022-05-27 07:02:40|647.75|640.15|647.84|640.24|647.95|640.35|647.43|639.83|23
1653634970000|2022-05-27 07:02:50|647.86|640.26|647.83|640.23|647.88|640.28|647.7|640.1|19
1653634980000|2022-05-27 07:03:00|647.85|640.25|647.44|639.84|647.88|640.28|647.42|639.82|15
1653634990000|2022-05-27 07:03:10|647.43|639.83|647.89|640.29|647.89|640.29|647.13|639.53|18
1653635000000|2022-05-27 07:03:20|648.21|640.61|648.76|641.16|649.23|641.63|648.1|640.5|29
1653635010000|2022-05-27 07:03:30|648.62|641.02|648.27|640.67|648.62|641.02|648.27|640.67|19
1653635020000|2022-05-27 07:03:40|648.26|640.66|647.95|640.35|648.26|640.66|647.84|640.24|18
1653635030000|2022-05-27 07:03:50|647.83|640.23|648.14|640.54|648.22|640.62|647.8|640.2|22
1653635040000|2022-05-27 07:04:00|648.13|640.53|648.39|640.79|648.73|641.13|648.13|640.53|27
1653635050000|2022-05-27 07:04:10|648.33|640.73|648.62|641.02|648.62|641.02|648.33|640.73|18
1653635060000|2022-05-27 07:04:20|648.63|641.03|648.34|640.74|648.78|641.18|648.3|640.7|18
1653635070000|2022-05-27 07:04:30|648.29|640.69|647.92|640.32|648.29|640.69|647.92|640.32|11
1653635080000|2022-05-27 07:04:40|647.93|640.33|647.38|639.78|647.96|640.36|647.38|639.78|11
1653635090000|2022-05-27 07:04:50|647.32|639.72|647.56|639.96|647.68|640.08|647.26|639.66|19
1653635100000|2022-05-27 07:05:00|647.82|640.22|647.79|640.19|647.83|640.23|647.64|640.04|13
1653635110000|2022-05-27 07:05:10|647.78|640.18|647.62|640.02|647.78|640.18|647.49|639.89|10
1653635120000|2022-05-27 07:05:20|647.63|640.03|647.63|640.03|647.72|640.12|647.6|640|14
1653635130000|2022-05-27 07:05:30|647.55|639.95|647.63|640.03|647.7|640.1|647.55|639.95|10
1653635140000|2022-05-27 07:05:40|647.45|639.85|647.24|639.64|647.45|639.85|647.21|639.61|23
1653635150000|2022-05-27 07:05:50|647.25|639.65|647.26|639.66|647.76|640.16|647.2|639.6|26
1653635160000|2022-05-27 07:06:00|647.28|639.68|647.32|639.72|647.84|640.24|647.28|639.68|28
1653635170000|2022-05-27 07:06:10|647.33|639.73|647.31|639.71|648|640.4|647.31|639.71|19
1653635180000|2022-05-27 07:06:20|647.32|639.72|647.14|639.54|647.32|639.72|647.14|639.54|12
1653635190000|2022-05-27 07:06:30|647.17|639.57|647.06|639.46|647.22|639.62|647.05|639.45|15
1653635200000|2022-05-27 07:06:40|647.09|639.49|647.25|639.65|647.25|639.65|646.84|639.24|15
1653635210000|2022-05-27 07:06:50|647.27|639.67|647.18|639.58|647.3|639.7|647.18|639.58|11
1653635220000|2022-05-27 07:07:00|647.19|639.59|647.12|639.52|647.19|639.59|647.11|639.51|7
1653635230000|2022-05-27 07:07:10|647.02|639.42|647.06|639.46|647.06|639.46|647.02|639.42|6
1653635240000|2022-05-27 07:07:20|647.05|639.45|647.14|639.54|647.14|639.54|647.03|639.43|8
1653635250000|2022-05-27 07:07:30|647.13|639.53|647.14|639.54|647.17|639.57|647.07|639.47|8
1653635260000|2022-05-27 07:07:40|647.12|639.52|647.67|640.07|647.69|640.09|647.09|639.49|17
1653635270000|2022-05-27 07:07:50|647.65|640.05|647.23|639.63|647.82|640.22|647.23|639.63|22
1653635280000|2022-05-27 07:08:00|647.22|639.62|646.64|639.04|647.22|639.62|646.64|639.04|18
1653635290000|2022-05-27 07:08:10|646.63|639.03|646.26|638.66|646.63|639.03|646.26|638.66|14
1653635300000|2022-05-27 07:08:20|646.27|638.67|646.83|639.23|646.83|639.23|646.26|638.66|21
1653635310000|2022-05-27 07:08:30|646.82|639.22|646.43|638.83|646.82|639.22|646.43|638.83|18
1653635320000|2022-05-27 07:08:40|646.42|638.82|646.34|638.74|646.55|638.95|646.34|638.74|14
1653635330000|2022-05-27 07:08:50|646.33|638.73|646.39|638.79|646.65|639.05|646.33|638.73|20
1653635340000|2022-05-27 07:09:00|646.36|638.76|646.75|639.15|646.81|639.21|646.36|638.76|26
1653635350000|2022-05-27 07:09:10|646.63|639.03|647.51|639.91|647.61|640.01|646.58|638.98|24
1653635360000|2022-05-27 07:09:20|647.5|639.9|647.39|639.79|647.52|639.92|647.26|639.66|20
1653635370000|2022-05-27 07:09:30|647.37|639.77|647.35|639.75|647.37|639.77|647.34|639.74|16
1653635380000|2022-05-27 07:09:40|647.36|639.76|647.26|639.66|647.36|639.76|647.23|639.63|18
1653635390000|2022-05-27 07:09:50|647.23|639.63|647.23|639.63|647.26|639.66|647.17|639.57|17
1653635400000|2022-05-27 07:10:00|647.22|639.62|647.39|639.79|647.39|639.79|647.22|639.62|17
1653635410000|2022-05-27 07:10:10|647.41|639.81|647.91|640.31|647.91|640.31|647.41|639.81|21
1653635420000|2022-05-27 07:10:20|647.93|640.33|648.53|640.93|648.53|640.93|647.93|640.33|18
1653635430000|2022-05-27 07:10:30|648.54|640.94|648.64|641.04|648.64|641.04|648.5|640.9|16
1653635440000|2022-05-27 07:10:40|648.65|641.05|648.7|641.1|648.74|641.14|648.64|641.04|15
1653635450000|2022-05-27 07:10:50|648.73|641.13|648.63|641.03|648.73|641.13|648.51|640.91|7
1653635460000|2022-05-27 07:11:00|648.62|641.02|648.83|641.23|648.93|641.33|648.59|640.99|22
1653635470000|2022-05-27 07:11:10|648.66|641.06|648.33|640.73|648.87|641.27|648.31|640.71|11
1653635480000|2022-05-27 07:11:20|648.29|640.69|648.29|640.69|648.31|640.71|648.18|640.58|15
1653635490000|2022-05-27 07:11:30|648.3|640.7|648.63|641.03|648.74|641.14|648.3|640.7|18
1653635500000|2022-05-27 07:11:40|648.64|641.04|649.05|641.45|649.09|641.49|648.61|641.01|13
1653635510000|2022-05-27 07:11:50|649.02|641.42|649.33|641.73|649.4|641.8|649.02|641.42|17
1653635520000|2022-05-27 07:12:00|649.52|641.92|649.58|641.98|649.58|641.98|649.36|641.76|13
1653635530000|2022-05-27 07:12:10|649.47|641.87|649.18|641.58|649.47|641.87|649.15|641.55|19
1653635540000|2022-05-27 07:12:20|649.19|641.59|649.3|641.7|649.46|641.86|649.14|641.54|18
1653635550000|2022-05-27 07:12:30|649.32|641.72|649.42|641.82|649.42|641.82|649.32|641.72|6
1653635560000|2022-05-27 07:12:40|649.43|641.83|649.6|642|649.64|642.04|649.43|641.83|8
1653635570000|2022-05-27 07:12:50|649.7|642.1|650.32|642.72|650.35|642.75|649.7|642.1|17
1653635580000|2022-05-27 07:13:00|650.4|642.8|650.4|642.8|650.41|642.81|650.4|642.8|3
1653635590000|2022-05-27 07:13:10|650.41|642.81|650.37|642.77|650.41|642.81|650.33|642.73|6
1653635600000|2022-05-27 07:13:20|650.52|642.92|651.35|643.75|651.45|643.85|650.52|642.92|18
1653635610000|2022-05-27 07:13:30|650.91|643.31|651.75|644.15|651.8|644.2|650.91|643.31|14
1653635620000|2022-05-27 07:13:40|651.52|643.92|650.61|643.01|651.52|643.92|650.61|643.01|28
1653635630000|2022-05-27 07:13:50|650.66|643.06|650.18|642.58|650.66|643.06|650.18|642.58|14
1653635640000|2022-05-27 07:14:00|650.12|642.52|650.12|642.52|650.13|642.53|650.11|642.51|7
1653635650000|2022-05-27 07:14:10|650.13|642.53|649.29|641.69|650.13|642.53|649.29|641.69|25
1653635660000|2022-05-27 07:14:20|649.23|641.63|649.16|641.56|649.23|641.63|649.05|641.45|11
1653635670000|2022-05-27 07:14:30|649.17|641.57|649.13|641.53|649.2|641.6|649.12|641.52|15
1653635680000|2022-05-27 07:14:40|649.25|641.65|649.4|641.8|649.55|641.95|649.24|641.64|17
1653635690000|2022-05-27 07:14:50|649.39|641.79|649.25|641.65|649.62|642.02|649.24|641.64|20
1653635700000|2022-05-27 07:15:00|649.31|641.71|649|641.4|649.31|641.71|648.97|641.37|16
1653635710000|2022-05-27 07:15:10|648.91|641.31|649.19|641.59|649.27|641.67|648.91|641.31|13
1653635720000|2022-05-27 07:15:20|649.2|641.6|648.89|641.29|649.23|641.63|648.89|641.29|15
1653635730000|2022-05-27 07:15:30|648.85|641.25|648.65|641.05|648.87|641.27|648.43|640.83|26
1653635740000|2022-05-27 07:15:40|648.61|641.01|648.71|641.11|648.71|641.11|648.39|640.79|15
1653635750000|2022-05-27 07:15:50|648.64|641.04|648.54|640.94|648.77|641.17|648.54|640.94|16
1653635760000|2022-05-27 07:16:00|648.45|640.85|648.56|640.96|648.68|641.08|648.38|640.78|22
1653635770000|2022-05-27 07:16:10|648.39|640.79|649.29|641.69|649.29|641.69|648.39|640.79|33
1653635780000|2022-05-27 07:16:20|649.5|641.9|649.76|642.16|649.89|642.29|649.5|641.9|24
1653635790000|2022-05-27 07:16:30|649.79|642.19|650|642.4|650|642.4|649.68|642.08|18
1653635800000|2022-05-27 07:16:40|650.01|642.41|650.5|642.9|650.55|642.95|649.9|642.3|15
1653635810000|2022-05-27 07:16:50|650.52|642.92|650.72|643.12|650.73|643.13|650.52|642.92|22
1653635820000|2022-05-27 07:17:00|650.73|643.13|651.84|644.24|651.84|644.24|650.57|642.97|32
1653635830000|2022-05-27 07:17:10|651.87|644.27|653.65|646.05|653.85|646.25|651.84|644.24|33
1653635840000|2022-05-27 07:17:20|653.66|646.06|652.99|645.39|653.66|646.06|652.9|645.3|32
1653635850000|2022-05-27 07:17:30|652.96|645.36|652.08|644.48|652.98|645.38|652.07|644.47|24
1653635860000|2022-05-27 07:17:40|652.07|644.47|652.76|645.16|652.76|645.16|652.07|644.47|16
1653635870000|2022-05-27 07:17:50|652.75|645.15|653.66|646.06|653.66|646.06|652.75|645.15|28
1653635880000|2022-05-27 07:18:00|653.52|645.92|653.63|646.03|653.76|646.16|653.52|645.92|21
1653635890000|2022-05-27 07:18:10|653.64|646.04|653.14|645.54|653.64|646.04|653.14|645.54|20
1653635900000|2022-05-27 07:18:20|653.13|645.53|653.21|645.61|653.21|645.61|653.07|645.47|12
1653635910000|2022-05-27 07:18:30|653.17|645.57|653.49|645.89|653.52|645.92|653.17|645.57|14
1653635920000|2022-05-27 07:18:40|653.51|645.91|653.58|645.98|653.58|645.98|653.39|645.79|15
1653635930000|2022-05-27 07:18:50|653.51|645.91|653.56|645.96|653.65|646.05|653.51|645.91|19
1653635940000|2022-05-27 07:19:00|653.57|645.97|653.47|645.87|653.7|646.1|653.33|645.73|26
1653635950000|2022-05-27 07:19:10|653.48|645.88|653.14|645.54|653.48|645.88|653.09|645.49|17
1653635960000|2022-05-27 07:19:20|653.11|645.51|653.12|645.52|653.14|645.54|653.08|645.48|11
1653635970000|2022-05-27 07:19:30|653.11|645.51|653.53|645.93|653.54|645.94|653.11|645.51|16
1653635980000|2022-05-27 07:19:40|653.81|646.21|653.2|645.6|653.93|646.33|653.17|645.57|17
1653635990000|2022-05-27 07:19:50|653.21|645.61|653.25|645.65|653.25|645.65|653.21|645.61|11
1653636000000|2022-05-27 07:20:00|653.24|645.64|653.07|645.47|653.24|645.64|653.06|645.46|11
1653636010000|2022-05-27 07:20:10|653.13|645.53|653.08|645.48|653.13|645.53|653.06|645.46|6
1653636020000|2022-05-27 07:20:20|653.09|645.49|653.25|645.65|653.39|645.79|653.09|645.49|21
1653636030000|2022-05-27 07:20:30|653.24|645.64|653.3|645.7|653.61|646.01|653.22|645.62|20
1653636040000|2022-05-27 07:20:40|653.29|645.69|653.01|645.41|653.29|645.69|652.99|645.39|20
1653636050000|2022-05-27 07:20:50|653|645.4|652.99|645.39|653|645.4|652.98|645.38|4
1653636060000|2022-05-27 07:21:00|653|645.4|653.05|645.45|653.05|645.45|652.97|645.37|9
1653636070000|2022-05-27 07:21:10|653.08|645.48|652.73|645.13|653.08|645.48|652.68|645.08|10
1653636080000|2022-05-27 07:21:20|652.77|645.17|652.82|645.22|652.82|645.22|652.74|645.14|7
1653636090000|2022-05-27 07:21:30|652.85|645.25|652.89|645.29|652.89|645.29|652.82|645.22|6
1653636100000|2022-05-27 07:21:40|652.88|645.28|652.2|644.6|652.96|645.36|652.2|644.6|10
1653636110000|2022-05-27 07:21:50|652.22|644.62|652.25|644.65|652.27|644.67|652.12|644.52|22
1653636120000|2022-05-27 07:22:00|652.24|644.64|652.53|644.93|652.54|644.94|651.36|643.76|28
1653636130000|2022-05-27 07:22:10|652.54|644.94|652.66|645.06|652.66|645.06|652.22|644.62|24
1653636140000|2022-05-27 07:22:20|652.68|645.08|652.52|644.92|652.68|645.08|652.49|644.89|10
1653636150000|2022-05-27 07:22:30|652.29|644.69|652.67|645.07|652.67|645.07|652.23|644.63|20
1653636160000|2022-05-27 07:22:40|652.69|645.09|652.73|645.13|652.76|645.16|652.64|645.04|13
1653636170000|2022-05-27 07:22:50|652.71|645.11|652.78|645.18|652.78|645.18|652.71|645.11|9
1653636180000|2022-05-27 07:23:00|652.77|645.17|653.17|645.57|653.18|645.58|652.68|645.08|10
1653636190000|2022-05-27 07:23:10|653.15|645.55|653.12|645.52|653.15|645.55|653.11|645.51|5
1653636200000|2022-05-27 07:23:20|653.11|645.51|652.64|645.04|653.11|645.51|652.63|645.03|6
1653636210000|2022-05-27 07:23:30|652.65|645.05|653.37|645.77|653.41|645.81|652.65|645.05|16
1653636220000|2022-05-27 07:23:40|653.41|645.81|654.14|646.54|654.29|646.69|653.25|645.65|23
1653636230000|2022-05-27 07:23:50|654.15|646.55|654.63|647.03|654.78|647.18|654.11|646.51|22
1653636240000|2022-05-27 07:24:00|654.64|647.04|654.67|647.07|654.67|647.07|654.59|646.99|5
1653636250000|2022-05-27 07:24:10|654.81|647.21|654.8|647.2|654.81|647.21|654.76|647.16|5
1653636260000|2022-05-27 07:24:20|654.77|647.17|654.79|647.19|654.86|647.26|654.77|647.17|14
1653636270000|2022-05-27 07:24:30|654.78|647.18|654.72|647.12|654.78|647.18|654.57|646.97|22
1653636280000|2022-05-27 07:24:40|654.67|647.07|654.72|647.12|654.73|647.13|654.29|646.69|25
1653636290000|2022-05-27 07:24:50|654.65|647.05|654.71|647.11|654.71|647.11|654.32|646.72|24
1653636300000|2022-05-27 07:25:00|654.7|647.1|654.99|647.39|654.99|647.39|654.26|646.66|29
1653636310000|2022-05-27 07:25:10|655|647.4|655.34|647.74|655.59|647.99|654.97|647.37|22
1653636320000|2022-05-27 07:25:20|655.2|647.6|655.5|647.9|655.5|647.9|655.2|647.6|23
1653636330000|2022-05-27 07:25:30|655.49|647.89|655.5|647.9|655.53|647.93|655.39|647.79|18
1653636340000|2022-05-27 07:25:40|655.51|647.91|655.61|648.01|655.75|648.15|655.51|647.91|15
1653636350000|2022-05-27 07:25:50|655.59|647.99|655.25|647.65|655.62|648.02|655.25|647.65|12
1653636360000|2022-05-27 07:26:00|655.24|647.64|655.04|647.44|655.27|647.67|654.86|647.26|12
1653636370000|2022-05-27 07:26:10|654.89|647.29|654.95|647.35|654.95|647.35|654.89|647.29|13
1653636380000|2022-05-27 07:26:20|654.94|647.34|654.89|647.29|654.95|647.35|654.88|647.28|10
1653636390000|2022-05-27 07:26:30|654.9|647.3|655.53|647.93|655.53|647.93|654.9|647.3|17
1653636400000|2022-05-27 07:26:40|655.49|647.89|656.27|648.67|656.27|648.67|655.37|647.77|13
1653636410000|2022-05-27 07:26:50|656.28|648.68|656.33|648.73|656.33|648.73|656.14|648.54|19
1653636420000|2022-05-27 07:27:00|656.67|649.07|656.62|649.02|656.72|649.12|656.62|649.02|12
1653636430000|2022-05-27 07:27:10|656.63|649.03|656.8|649.2|656.8|649.2|656.62|649.02|10
1653636440000|2022-05-27 07:27:20|656.79|649.19|657.35|649.75|657.38|649.78|656.79|649.19|10
1653636450000|2022-05-27 07:27:30|657.36|649.76|658.78|651.18|658.78|651.18|657.36|649.76|28
1653636460000|2022-05-27 07:27:40|659.15|651.55|658.89|651.29|659.3|651.7|658.51|650.91|27
1653636470000|2022-05-27 07:27:50|658.9|651.3|658.9|651.3|659.06|651.46|658.7|651.1|21
1653636480000|2022-05-27 07:28:00|658.95|651.35|659.28|651.68|659.28|651.68|658.82|651.22|22
1653636490000|2022-05-27 07:28:10|659.3|651.7|659.27|651.67|659.41|651.81|659.27|651.67|25
1653636500000|2022-05-27 07:28:20|659.28|651.68|658.64|651.04|659.28|651.68|658.39|650.79|20
1653636510000|2022-05-27 07:28:30|658.65|651.05|659.43|651.83|659.43|651.83|658.63|651.03|30
1653636520000|2022-05-27 07:28:40|659.44|651.84|659.41|651.81|659.53|651.93|659.41|651.81|14
1653636530000|2022-05-27 07:28:50|659.46|651.86|659.38|651.78|659.46|651.86|659.38|651.78|11
1653636540000|2022-05-27 07:29:00|659.36|651.76|659.28|651.68|659.38|651.78|659.28|651.68|14
1653636550000|2022-05-27 07:29:10|659.27|651.67|659.02|651.42|659.27|651.67|658.51|650.91|17
1653636560000|2022-05-27 07:29:20|659.07|651.47|659.12|651.52|659.12|651.52|659.02|651.42|10
1653636570000|2022-05-27 07:29:30|659.03|651.43|658.28|650.68|659.08|651.48|658.23|650.63|17
1653636580000|2022-05-27 07:29:40|658.32|650.72|658.4|650.8|658.93|651.33|658.32|650.72|23
1653636590000|2022-05-27 07:29:50|658.33|650.73|658.41|650.81|658.49|650.89|658.32|650.72|13
1653636600000|2022-05-27 07:30:00|658.42|650.82|658.64|651.04|658.64|651.04|658.32|650.72|19
1653636610000|2022-05-27 07:30:10|658.63|651.03|658.6|651|658.73|651.13|658.34|650.74|11
1653636620000|2022-05-27 07:30:20|658.4|650.8|658.22|650.62|658.6|651|658.22|650.62|22
1653636630000|2022-05-27 07:30:30|658.23|650.63|658.18|650.58|658.23|650.63|658.18|650.58|3
1653636640000|2022-05-27 07:30:40|658.2|650.6|658.18|650.58|658.2|650.6|658.11|650.51|8
1653636650000|2022-05-27 07:30:50|658.19|650.59|658.2|650.6|658.2|650.6|658.18|650.58|6
1653636660000|2022-05-27 07:31:00|658.18|650.58|658.11|650.51|658.24|650.64|657.96|650.36|14
1653636670000|2022-05-27 07:31:10|658.12|650.52|658.11|650.51|658.12|650.52|658.08|650.48|8
1653636680000|2022-05-27 07:31:20|658.13|650.53|657.81|650.21|658.13|650.53|657.5|649.9|21
1653636690000|2022-05-27 07:31:30|657.8|650.2|657.64|650.04|657.87|650.27|657.64|650.04|20
1653636700000|2022-05-27 07:31:40|657.62|650.02|657.81|650.21|657.81|650.21|657.33|649.73|28
1653636710000|2022-05-27 07:31:50|657.82|650.22|657.79|650.19|657.82|650.22|657.69|650.09|9
1653636720000|2022-05-27 07:32:00|657.8|650.2|658.43|650.83|658.43|650.83|657.8|650.2|27
1653636730000|2022-05-27 07:32:10|658.38|650.78|658.19|650.59|658.68|651.08|658.19|650.59|28
1653636740000|2022-05-27 07:32:20|658.18|650.58|658.04|650.44|658.26|650.66|658.04|650.44|15
1653636750000|2022-05-27 07:32:30|658.06|650.46|657.32|649.72|658.06|650.46|657.32|649.72|24
1653636760000|2022-05-27 07:32:40|657.21|649.61|657.09|649.49|657.27|649.67|657.08|649.48|16
1653636770000|2022-05-27 07:32:50|657.1|649.5|657.58|649.98|657.58|649.98|657.06|649.46|22
1653636780000|2022-05-27 07:33:00|657.51|649.91|657.83|650.23|657.83|650.23|657.51|649.91|12
1653636790000|2022-05-27 07:33:10|657.76|650.16|657.3|649.7|657.77|650.17|657.29|649.69|14
1653636800000|2022-05-27 07:33:20|657.31|649.71|657.31|649.71|657.31|649.71|657.31|649.71|1
1653636810000|2022-05-27 07:33:30|657.3|649.7|657.23|649.63|657.31|649.71|657.22|649.62|7
1653636820000|2022-05-27 07:33:40|657.24|649.64|656.94|649.34|657.26|649.66|656.9|649.3|15
1653636830000|2022-05-27 07:33:50|656.93|649.33|656.77|649.17|656.93|649.33|656.76|649.16|12
1653636840000|2022-05-27 07:34:00|656.76|649.16|656.7|649.1|656.77|649.17|656.61|649.01|21
1653636850000|2022-05-27 07:34:10|656.69|649.09|656.24|648.64|656.72|649.12|656.2|648.6|24
1653636860000|2022-05-27 07:34:20|656.2|648.6|656.09|648.49|656.22|648.62|656.09|648.49|13
1653636870000|2022-05-27 07:34:30|656.1|648.5|656.1|648.5|656.11|648.51|656.09|648.49|9
1653636880000|2022-05-27 07:34:40|656.11|648.51|656.24|648.64|656.24|648.64|656.03|648.43|9
1653636890000|2022-05-27 07:34:50|656.2|648.6|655.87|648.27|656.2|648.6|655.87|648.27|9
1653636900000|2022-05-27 07:35:00|655.86|648.26|656.53|648.93|656.53|648.93|655.86|648.26|20
1653636910000|2022-05-27 07:35:10|656.55|648.95|656.34|648.74|656.55|648.95|656.05|648.45|27
1653636920000|2022-05-27 07:35:20|656.33|648.73|656.48|648.88|656.59|648.99|656.33|648.73|17
1653636930000|2022-05-27 07:35:30|656.47|648.87|656.17|648.57|656.48|648.88|656.15|648.55|21
1653636940000|2022-05-27 07:35:40|656.24|648.64|656.51|648.91|656.53|648.93|656.24|648.64|8
1653636950000|2022-05-27 07:35:50|656.52|648.92|656.38|648.78|656.55|648.95|656.34|648.74|9
1653636960000|2022-05-27 07:36:00|656.47|648.87|656.52|648.92|656.55|648.95|656.42|648.82|10
1653636970000|2022-05-27 07:36:10|656.51|648.91|656.66|649.06|656.7|649.1|656.27|648.67|22
1653636980000|2022-05-27 07:36:20|656.67|649.07|656.62|649.02|656.68|649.08|656.62|649.02|8
1653636990000|2022-05-27 07:36:30|656.61|649.01|656.71|649.11|656.76|649.16|656.61|649.01|12
1653637000000|2022-05-27 07:36:40|656.72|649.12|656.59|648.99|656.77|649.17|656.59|648.99|18
1653637010000|2022-05-27 07:36:50|656.62|649.02|656.75|649.15|656.79|649.19|656.62|649.02|11
1653637020000|2022-05-27 07:37:00|656.74|649.14|656.64|649.04|656.75|649.15|656.64|649.04|5
1653637030000|2022-05-27 07:37:10|656.66|649.06|656.73|649.13|656.74|649.14|656.66|649.06|9
1653637040000|2022-05-27 07:37:20|656.72|649.12|656.63|649.03|656.73|649.13|656.63|649.03|3
1653637050000|2022-05-27 07:37:30|656.62|649.02|656.62|649.02|656.62|649.02|656.62|649.02|1
1653637060000|2022-05-27 07:37:40|656.67|649.07|656.61|649.01|656.67|649.07|656.61|649.01|8
1653637070000|2022-05-27 07:37:50|656.6|649|656.32|648.72|656.6|649|656.32|648.72|12
1653637080000|2022-05-27 07:38:00|656.35|648.75|656.62|649.02|656.64|649.04|656.31|648.71|12
1653637090000|2022-05-27 07:38:10|656.63|649.03|656.66|649.06|656.68|649.08|656.62|649.02|6
1653637100000|2022-05-27 07:38:20|656.58|648.98|656.22|648.62|656.58|648.98|656.2|648.6|8
1653637110000|2022-05-27 07:38:30|656.21|648.61|656.22|648.62|656.25|648.65|656.2|648.6|13
1653637120000|2022-05-27 07:38:40|656.2|648.6|656.11|648.51|656.23|648.63|656.1|648.5|16
1653637130000|2022-05-27 07:38:50|656.1|648.5|655.87|648.27|656.1|648.5|655.85|648.25|13
1653637140000|2022-05-27 07:39:00|655.88|648.28|655.84|648.24|655.9|648.3|655.75|648.15|9
1653637150000|2022-05-27 07:39:10|655.85|648.25|655.87|648.27|656|648.4|655.75|648.15|10
1653637160000|2022-05-27 07:39:20|655.85|648.25|655.92|648.32|656.06|648.46|655.83|648.23|15
1653637170000|2022-05-27 07:39:30|655.93|648.33|656.03|648.43|656.04|648.44|655.88|648.28|14
1653637180000|2022-05-27 07:39:40|655.99|648.39|655.9|648.3|655.99|648.39|655.9|648.3|9
1653637190000|2022-05-27 07:39:50|655.89|648.29|655.86|648.26|655.89|648.29|655.83|648.23|8
1653637200000|2022-05-27 07:40:00|655.87|648.27|655.87|648.27|655.87|648.27|655.75|648.15|11
1653637210000|2022-05-27 07:40:10|655.88|648.28|656.05|648.45|656.12|648.52|655.75|648.15|16
1653637220000|2022-05-27 07:40:20|656.06|648.46|656.06|648.46|656.06|648.46|656.06|648.46|1
1653637230000|2022-05-27 07:40:30|656.05|648.45|655.91|648.31|656.06|648.46|655.91|648.31|12
1653637240000|2022-05-27 07:40:40|655.94|648.34|655.74|648.14|655.94|648.34|655.74|648.14|7
1653637250000|2022-05-27 07:40:50|655.59|647.99|655.08|647.48|655.59|647.99|655.02|647.42|29
1653637260000|2022-05-27 07:41:00|654.91|647.31|655.21|647.61|655.22|647.62|654.9|647.3|19
1653637270000|2022-05-27 07:41:10|655.2|647.6|655.44|647.84|655.44|647.84|655.13|647.53|10
1653637280000|2022-05-27 07:41:20|655.54|647.94|656|648.4|656|648.4|655.44|647.84|21
1653637290000|2022-05-27 07:41:30|655.97|648.37|655.87|648.27|656.01|648.41|655.71|648.11|14
1653637300000|2022-05-27 07:41:40|655.78|648.18|655.77|648.17|655.79|648.19|655.74|648.14|10
1653637310000|2022-05-27 07:41:50|655.75|648.15|655.79|648.19|655.86|648.26|655.75|648.15|13
1653637320000|2022-05-27 07:42:00|655.82|648.22|655.81|648.21|655.86|648.26|655.79|648.19|9
1653637330000|2022-05-27 07:42:10|655.8|648.2|655.64|648.04|655.81|648.21|655.59|647.99|12
1653637340000|2022-05-27 07:42:20|655.65|648.05|655.75|648.15|655.78|648.18|655.56|647.96|16
1653637350000|2022-05-27 07:42:30|655.72|648.12|655.19|647.59|655.76|648.16|655.19|647.59|23
1653637360000|2022-05-27 07:42:40|655.18|647.58|654.78|647.18|655.18|647.58|654.76|647.16|22
1653637370000|2022-05-27 07:42:50|654.87|647.27|654.82|647.22|654.87|647.27|654.82|647.22|4
1653637380000|2022-05-27 07:43:00|655.03|647.43|655.05|647.45|655.05|647.45|655.03|647.43|3
1653637390000|2022-05-27 07:43:10|655.03|647.43|655.01|647.41|655.03|647.43|654.95|647.35|8
1653637400000|2022-05-27 07:43:20|655|647.4|655.01|647.41|655.04|647.44|655|647.4|5
1653637410000|2022-05-27 07:43:30|655|647.4|655.01|647.41|655.01|647.41|655|647.4|2
1653637420000|2022-05-27 07:43:40|654.99|647.39|654.98|647.38|655|647.4|654.83|647.23|5
1653637430000|2022-05-27 07:43:50|654.96|647.36|654.83|647.23|655.02|647.42|654.82|647.22|10
1653637440000|2022-05-27 07:44:00|654.82|647.22|654.83|647.23|654.83|647.23|654.82|647.22|10
1653637450000|2022-05-27 07:44:10|654.82|647.22|654.83|647.23|654.83|647.23|654.82|647.22|2
1653637460000|2022-05-27 07:44:20|654.99|647.39|654.96|647.36|654.99|647.39|654.96|647.36|9
1653637470000|2022-05-27 07:44:30|654.95|647.35|654.95|647.35|654.97|647.37|654.95|647.35|4
1653637480000|2022-05-27 07:44:40|654.89|647.29|654.89|647.29|654.89|647.29|654.89|647.29|1
1653637490000|2022-05-27 07:44:50|654.9|647.3|654.9|647.3|654.9|647.3|654.9|647.3|1
1653637500000|2022-05-27 07:45:00|654.85|647.25|654.85|647.25|654.85|647.25|654.84|647.24|3
1653637510000|2022-05-27 07:45:10|654.86|647.26|655.02|647.42|655.03|647.43|654.77|647.17|21
1653637520000|2022-05-27 07:45:20|654.96|647.36|654.35|646.75|654.96|647.36|654.31|646.71|13
1653637530000|2022-05-27 07:45:30|654.3|646.7|654.34|646.74|654.34|646.74|654.3|646.7|5
1653637540000|2022-05-27 07:45:40|654.52|646.92|654.77|647.17|654.91|647.31|654.52|646.92|12
1653637550000|2022-05-27 07:45:50|654.78|647.18|654.75|647.15|654.79|647.19|654.75|647.15|5
1653637560000|2022-05-27 07:46:00|654.76|647.16|654.87|647.27|654.89|647.29|654.76|647.16|5
1653637570000|2022-05-27 07:46:10|654.88|647.28|654.89|647.29|654.89|647.29|654.88|647.28|2
1653637580000|2022-05-27 07:46:20|654.88|647.28|654.97|647.37|655.01|647.41|654.83|647.23|23
1653637590000|2022-05-27 07:46:30|654.95|647.35|654.72|647.12|655.01|647.41|654.72|647.12|17
1653637600000|2022-05-27 07:46:40|654.75|647.15|654.68|647.08|654.82|647.22|654.68|647.08|7
1653637610000|2022-05-27 07:46:50|654.69|647.09|654.77|647.17|654.78|647.18|654.69|647.09|4
1653637620000|2022-05-27 07:47:00|654.79|647.19|654.87|647.27|654.87|647.27|654.79|647.19|3
1653637630000|2022-05-27 07:47:10|654.8|647.2|654.54|646.94|654.8|647.2|654.54|646.94|14
1653637640000|2022-05-27 07:47:20|654.64|647.04|654.54|646.94|654.69|647.09|654.54|646.94|11
1653637650000|2022-05-27 07:47:30|654.69|647.09|654.53|646.93|654.85|647.25|654.52|646.92|22
1653637660000|2022-05-27 07:47:40|654.52|646.92|653.91|646.31|654.57|646.97|653.91|646.31|22
1653637670000|2022-05-27 07:47:50|653.9|646.3|653.95|646.35|654.01|646.41|653.82|646.22|24
1653637680000|2022-05-27 07:48:00|653.96|646.36|653.73|646.13|653.96|646.36|653.59|645.99|20
1653637690000|2022-05-27 07:48:10|653.9|646.3|654.04|646.44|654.04|646.44|653.88|646.28|14
1653637700000|2022-05-27 07:48:20|654|646.4|653.93|646.33|654.04|646.44|653.93|646.33|11
1653637710000|2022-05-27 07:48:30|653.92|646.32|653.89|646.29|654.04|646.44|653.88|646.28|16
1653637720000|2022-05-27 07:48:40|653.67|646.07|653.56|645.96|653.68|646.08|653.32|645.72|19
1653637730000|2022-05-27 07:48:50|653.45|645.85|653.39|645.79|653.51|645.91|653.23|645.63|20
1653637740000|2022-05-27 07:49:00|653.43|645.83|653.46|645.86|653.47|645.87|653.39|645.79|5
1653637750000|2022-05-27 07:49:10|653.45|645.85|653.49|645.89|653.53|645.93|653.45|645.85|11
1653637760000|2022-05-27 07:49:20|653.47|645.87|653.36|645.76|653.48|645.88|653.36|645.76|15
1653637770000|2022-05-27 07:49:30|653.33|645.73|653.33|645.73|653.33|645.73|653.33|645.73|1
1653637780000|2022-05-27 07:49:40|653.5|645.9|653.58|645.98|653.58|645.98|653.48|645.88|6
1653637790000|2022-05-27 07:49:50|653.62|646.02|653.09|645.49|653.62|646.02|653.09|645.49|9
1653637800000|2022-05-27 07:50:00|653.05|645.45|653.05|645.45|653.1|645.5|653.05|645.45|5
1653637810000|2022-05-27 07:50:10|653.09|645.49|653.09|645.49|653.17|645.57|653.05|645.45|13
1653637820000|2022-05-27 07:50:20|653.1|645.5|653.01|645.41|653.1|645.5|653|645.4|9
1653637830000|2022-05-27 07:50:30|653|645.4|652.95|645.35|653.09|645.49|652.95|645.35|13
1653637840000|2022-05-27 07:50:40|652.94|645.34|652.64|645.04|652.99|645.39|652.64|645.04|16
1653637850000|2022-05-27 07:50:50|652.66|645.06|652.65|645.05|652.7|645.1|652.65|645.05|11
1653637860000|2022-05-27 07:51:00|652.55|644.95|652.56|644.96|652.58|644.98|652.53|644.93|12
1653637870000|2022-05-27 07:51:10|652.57|644.97|652.58|644.98|652.6|645|652.54|644.94|13
1653637880000|2022-05-27 07:51:20|652.39|644.79|652.55|644.95|652.55|644.95|652.36|644.76|19
1653637890000|2022-05-27 07:51:30|652.54|644.94|652.26|644.66|652.56|644.96|652.26|644.66|11
1653637900000|2022-05-27 07:51:40|652.28|644.68|652.07|644.47|652.28|644.68|652.07|644.47|8
1653637910000|2022-05-27 07:51:50|652.06|644.46|651.85|644.25|652.06|644.46|651.65|644.05|19
1653637920000|2022-05-27 07:52:00|651.84|644.24|651.79|644.19|651.98|644.38|651.79|644.19|15
1653637930000|2022-05-27 07:52:10|651.8|644.2|651.8|644.2|651.8|644.2|651.8|644.2|1
1653637950000|2022-05-27 07:52:30|651.98|644.38|652.03|644.43|652.07|644.47|651.98|644.38|3
1653637960000|2022-05-27 07:52:40|651.98|644.38|652.6|645|652.61|645.01|651.98|644.38|8
1653637970000|2022-05-27 07:52:50|652.64|645.04|652.07|644.47|652.75|645.15|651.9|644.3|17
1653637980000|2022-05-27 07:53:00|652.06|644.46|652.07|644.47|652.07|644.47|652.06|644.46|6
1653637990000|2022-05-27 07:53:10|652.06|644.46|652.32|644.72|652.44|644.84|652.06|644.46|8
1653638000000|2022-05-27 07:53:20|652.33|644.73|652.17|644.57|652.47|644.87|652.15|644.55|14
1653638010000|2022-05-27 07:53:30|652.16|644.56|652.13|644.53|652.16|644.56|652.11|644.51|4
1653638030000|2022-05-27 07:53:50|651.98|644.38|652.56|644.96|652.57|644.97|651.96|644.36|20
1653638040000|2022-05-27 07:54:00|652.49|644.89|652.3|644.7|652.55|644.95|652.3|644.7|22
1653638050000|2022-05-27 07:54:10|652.32|644.72|652.32|644.72|652.36|644.76|652.32|644.72|3
1653638060000|2022-05-27 07:54:20|652.33|644.73|652.58|644.98|652.62|645.02|652.32|644.72|12
1653638070000|2022-05-27 07:54:30|652.45|644.85|652.45|644.85|652.45|644.85|652.39|644.79|5
1653638080000|2022-05-27 07:54:40|652.35|644.75|652.44|644.84|652.5|644.9|652.34|644.74|7
1653638090000|2022-05-27 07:54:50|652.38|644.78|652.44|644.84|652.44|644.84|652.3|644.7|10
1653638100000|2022-05-27 07:55:00|652.24|644.64|652.29|644.69|652.29|644.69|651.89|644.29|9
1653638110000|2022-05-27 07:55:10|652.3|644.7|652.29|644.69|652.3|644.7|652.26|644.66|7
1653638120000|2022-05-27 07:55:20|652.28|644.68|652.32|644.72|652.45|644.85|652.13|644.53|19
1653638130000|2022-05-27 07:55:30|652.34|644.74|652.35|644.75|652.46|644.86|652.34|644.74|14
1653638140000|2022-05-27 07:55:40|652.46|644.86|652.52|644.92|652.75|645.15|652.35|644.75|19
1653638150000|2022-05-27 07:55:50|652.58|644.98|652.18|644.58|652.66|645.06|652.14|644.54|19
1653638160000|2022-05-27 07:56:00|652.19|644.59|652.18|644.58|652.19|644.59|652.15|644.55|8
1653638170000|2022-05-27 07:56:10|652.16|644.56|652.16|644.56|652.17|644.57|652.16|644.56|3
1653638180000|2022-05-27 07:56:20|652.15|644.55|652.15|644.55|652.16|644.56|652.15|644.55|3
1653638190000|2022-05-27 07:56:30|652.18|644.58|652.09|644.49|652.21|644.61|652.09|644.49|14
1653638200000|2022-05-27 07:56:40|652.04|644.44|652.08|644.48|652.08|644.48|652.03|644.43|3
1653638220000|2022-05-27 07:57:00|652.07|644.47|652.1|644.5|652.12|644.52|652.02|644.42|7
1653638230000|2022-05-27 07:57:10|652.05|644.45|651.24|643.64|652.05|644.45|651.24|643.64|18
1653638240000|2022-05-27 07:57:20|651.27|643.67|650.39|642.79|651.3|643.7|650.39|642.79|24
1653638250000|2022-05-27 07:57:30|650.37|642.77|650.4|642.8|650.42|642.82|650.35|642.75|8
1653638260000|2022-05-27 07:57:40|650.39|642.79|650.07|642.47|650.4|642.8|649.98|642.38|10
1653638270000|2022-05-27 07:57:50|650.12|642.52|650.06|642.46|650.12|642.52|650.06|642.46|17
1653638280000|2022-05-27 07:58:00|650.21|642.61|650.53|642.93|650.56|642.96|649.87|642.27|22
1653638290000|2022-05-27 07:58:10|650.56|642.96|650.01|642.41|650.76|643.16|650.01|642.41|18
1653638300000|2022-05-27 07:58:20|650.02|642.42|649.94|642.34|650.04|642.44|649.93|642.33|14
1653638310000|2022-05-27 07:58:30|649.93|642.33|649.67|642.07|649.95|642.35|649.53|641.93|22
1653638320000|2022-05-27 07:58:40|649.68|642.08|649.57|641.97|649.86|642.26|649.57|641.97|13
1653638330000|2022-05-27 07:58:50|649.56|641.96|649.38|641.78|649.56|641.96|649.37|641.77|11
1653638340000|2022-05-27 07:59:00|649.66|642.06|649.3|641.7|649.66|642.06|649.27|641.67|7
1653638350000|2022-05-27 07:59:10|649.33|641.73|649.28|641.68|649.36|641.76|649.25|641.65|14
1653638360000|2022-05-27 07:59:20|649.29|641.69|649.26|641.66|649.29|641.69|649.26|641.66|6
1653638370000|2022-05-27 07:59:30|649.28|641.68|649.2|641.6|649.28|641.68|649.19|641.59|13
1653638380000|2022-05-27 07:59:40|649.18|641.58|649.18|641.58|649.18|641.58|649.18|641.58|1
1653638390000|2022-05-27 07:59:50|649.26|641.66|649.24|641.64|649.26|641.66|649.24|641.64|3
1653638400000|2022-05-27 08:00:00|649.26|641.66|648.92|641.32|649.26|641.66|648.92|641.32|16
1653638410000|2022-05-27 08:00:10|648.93|641.33|648.44|640.84|648.98|641.38|648.44|640.84|17
1653638420000|2022-05-27 08:00:20|648.45|640.85|648.65|641.05|648.67|641.07|648.36|640.76|24
1653638430000|2022-05-27 08:00:30|648.66|641.06|648.61|641.01|648.68|641.08|648.58|640.98|13
1653638440000|2022-05-27 08:00:40|648.6|641|648.36|640.76|648.62|641.02|648.36|640.76|11
1653638450000|2022-05-27 08:00:50|648.37|640.77|647.9|640.3|648.39|640.79|647.87|640.27|22
1653638460000|2022-05-27 08:01:00|647.89|640.29|647.09|639.49|647.91|640.31|647.09|639.49|23
1653638470000|2022-05-27 08:01:10|647.07|639.47|647.03|639.43|647.13|639.53|647.02|639.42|14
1653638480000|2022-05-27 08:01:20|647.04|639.44|647.55|639.95|647.61|640.01|646.96|639.36|16
1653638490000|2022-05-27 08:01:30|647.49|639.89|647.34|639.74|647.5|639.9|647.17|639.57|20
1653638500000|2022-05-27 08:01:40|647.33|639.73|647.08|639.48|647.34|639.74|647.08|639.48|15
1653638510000|2022-05-27 08:01:50|647.09|639.49|647.02|639.42|647.1|639.5|647.02|639.42|15
1653638520000|2022-05-27 08:02:00|647.05|639.45|646.97|639.37|647.15|639.55|646.94|639.34|15
1653638530000|2022-05-27 08:02:10|647.06|639.46|646.91|639.31|647.06|639.46|646.91|639.31|2
1653638540000|2022-05-27 08:02:20|646.82|639.22|646.82|639.22|646.91|639.31|646.82|639.22|3
1653638550000|2022-05-27 08:02:30|646.83|639.23|646.83|639.23|646.92|639.32|646.82|639.22|10
1653638560000|2022-05-27 08:02:40|646.92|639.32|646.82|639.22|646.92|639.32|646.82|639.22|10
1653638570000|2022-05-27 08:02:50|646.92|639.32|646.91|639.31|646.92|639.32|646.91|639.31|2
1653638580000|2022-05-27 08:03:00|646.99|639.39|646.3|638.7|647|639.4|646.29|638.69|23
1653638590000|2022-05-27 08:03:10|646.32|638.72|645.95|638.35|646.38|638.78|645.94|638.34|18
1653638600000|2022-05-27 08:03:20|645.94|638.34|645.96|638.36|646.02|638.42|645.93|638.33|17
1653638610000|2022-05-27 08:03:30|645.95|638.35|645.76|638.16|645.95|638.35|645.69|638.09|14
1653638620000|2022-05-27 08:03:40|645.73|638.13|645.4|637.8|645.75|638.15|645.4|637.8|12
1653638630000|2022-05-27 08:03:50|645.38|637.78|645.15|637.55|645.38|637.78|644.78|637.18|28
1653638640000|2022-05-27 08:04:00|645.16|637.56|645.08|637.48|645.16|637.56|644.88|637.28|18
1653638650000|2022-05-27 08:04:10|645.05|637.45|645.16|637.56|645.56|637.96|645.05|637.45|23
1653638660000|2022-05-27 08:04:20|645.19|637.59|644.73|637.13|645.19|637.59|644.73|637.13|15
1653638670000|2022-05-27 08:04:30|644.59|636.99|644.38|636.78|644.66|637.06|643.59|635.99|35
1653638680000|2022-05-27 08:04:40|644.35|636.75|644.45|636.85|644.5|636.9|643.96|636.36|26
1653638690000|2022-05-27 08:04:50|644.63|637.03|644.66|637.06|644.66|637.06|644.46|636.86|7
1653638700000|2022-05-27 08:05:00|644.67|637.07|644.8|637.2|645.3|637.7|644.67|637.07|18
1653638710000|2022-05-27 08:05:10|644.79|637.19|644.17|636.57|644.87|637.27|644.14|636.54|24
1653638720000|2022-05-27 08:05:20|644.16|636.56|643.94|636.34|644.16|636.56|643.59|635.99|24
1653638730000|2022-05-27 08:05:30|644.13|636.53|643.98|636.38|644.13|636.53|643.93|636.33|13
1653638740000|2022-05-27 08:05:40|643.99|636.39|644.38|636.78|644.39|636.79|643.96|636.36|19
1653638750000|2022-05-27 08:05:50|644.39|636.79|644.41|636.81|644.47|636.87|644.35|636.75|15
1653638760000|2022-05-27 08:06:00|644.35|636.75|644.61|637.01|644.65|637.05|644.35|636.75|18
1653638770000|2022-05-27 08:06:10|644.69|637.09|645.35|637.75|645.66|638.06|644.62|637.02|26
1653638780000|2022-05-27 08:06:20|645.33|637.73|646.68|639.08|646.82|639.22|645.33|637.73|30
1653638790000|2022-05-27 08:06:30|646.69|639.09|647.17|639.57|647.18|639.58|646.69|639.09|24
1653638800000|2022-05-27 08:06:40|647.18|639.58|646.81|639.21|647.23|639.63|646.79|639.19|22
1653638810000|2022-05-27 08:06:50|646.84|639.24|646.76|639.16|646.84|639.24|646.76|639.16|9
1653638820000|2022-05-27 08:07:00|646.81|639.21|646.8|639.2|646.85|639.25|646.56|638.96|21
1653638830000|2022-05-27 08:07:10|646.76|639.16|646.66|639.06|646.85|639.25|646.66|639.06|10
1653638840000|2022-05-27 08:07:20|646.68|639.08|647.03|639.43|647.1|639.5|646.68|639.08|16
1653638850000|2022-05-27 08:07:30|647.04|639.44|647.44|639.84|647.46|639.86|647|639.4|15
1653638860000|2022-05-27 08:07:40|647.45|639.85|648|640.4|648|640.4|647.33|639.73|15
1653638870000|2022-05-27 08:07:50|647.93|640.33|648.15|640.55|648.24|640.64|647.93|640.33|8
1653638880000|2022-05-27 08:08:00|648.14|640.54|648.01|640.41|648.15|640.55|648.01|640.41|20
1653638890000|2022-05-27 08:08:10|648.03|640.43|647.37|639.77|648.03|640.43|647.37|639.77|21
1653638900000|2022-05-27 08:08:20|647.38|639.78|648.42|640.82|648.63|641.03|647.37|639.77|23
1653638910000|2022-05-27 08:08:30|648.54|640.94|648.49|640.89|649.07|641.47|648.41|640.81|29
1653638920000|2022-05-27 08:08:40|648.25|640.65|648.14|640.54|648.25|640.65|647.99|640.39|23
1653638930000|2022-05-27 08:08:50|648.13|640.53|648.22|640.62|648.22|640.62|648.13|640.53|8
1653638940000|2022-05-27 08:09:00|648.23|640.63|648.36|640.76|648.36|640.76|648.01|640.41|6
1653638950000|2022-05-27 08:09:10|648.39|640.79|649.19|641.59|649.28|641.68|648.34|640.74|25
1653638960000|2022-05-27 08:09:20|649.2|641.6|649.43|641.83|649.45|641.85|649.15|641.55|16
1653638970000|2022-05-27 08:09:30|649.45|641.85|650.87|643.27|651.09|643.49|649.45|641.85|26
1653638980000|2022-05-27 08:09:40|650.91|643.31|652.32|644.72|652.56|644.96|650.91|643.31|32
1653638990000|2022-05-27 08:09:50|652.19|644.59|651.33|643.73|652.24|644.64|651.33|643.73|23
1653639000000|2022-05-27 08:10:00|651.29|643.69|651.06|643.46|651.29|643.69|650.59|642.99|19
1653639010000|2022-05-27 08:10:10|651.13|643.53|651.12|643.52|651.17|643.57|651.06|643.46|10
1653639020000|2022-05-27 08:10:20|651.09|643.49|651.54|643.94|651.59|643.99|650.89|643.29|23
1653639030000|2022-05-27 08:10:30|651.55|643.95|651.58|643.98|651.61|644.01|651.48|643.88|15
1653639040000|2022-05-27 08:10:40|651.6|644|652.36|644.76|652.36|644.76|651.49|643.89|18
1653639050000|2022-05-27 08:10:50|652.37|644.77|653.32|645.72|653.36|645.76|652.37|644.77|23
1653639060000|2022-05-27 08:11:00|653.27|645.67|652.43|644.83|653.27|645.67|652.39|644.79|26
1653639070000|2022-05-27 08:11:10|652.4|644.8|653.12|645.52|653.35|645.75|652.4|644.8|25
1653639080000|2022-05-27 08:11:20|653.13|645.53|653.58|645.98|653.58|645.98|653.13|645.53|14
1653639090000|2022-05-27 08:11:30|653.39|645.79|653.14|645.54|653.57|645.97|653.08|645.48|20
1653639100000|2022-05-27 08:11:40|653.18|645.58|653.02|645.42|653.2|645.6|652.91|645.31|21
1653639110000|2022-05-27 08:11:50|653.03|645.43|652.91|645.31|653.05|645.45|652.66|645.06|25
1653639120000|2022-05-27 08:12:00|652.92|645.32|652.98|645.38|653.38|645.78|652.92|645.32|18
1653639130000|2022-05-27 08:12:10|652.97|645.37|653.01|645.41|653.01|645.41|652.88|645.28|19
1653639140000|2022-05-27 08:12:20|652.99|645.39|653.07|645.47|653.08|645.48|652.93|645.33|10
1653639150000|2022-05-27 08:12:30|652.98|645.38|652.99|645.39|653|645.4|652.98|645.38|4
1653639160000|2022-05-27 08:12:40|653.02|645.42|652.61|645.01|653.1|645.5|652.58|644.98|15
1653639170000|2022-05-27 08:12:50|652.6|645|652.63|645.03|652.71|645.11|652.59|644.99|15
1653639180000|2022-05-27 08:13:00|652.62|645.02|652.77|645.17|652.77|645.17|652.53|644.93|15
1653639190000|2022-05-27 08:13:10|652.76|645.16|653.02|645.42|653.02|645.42|652.72|645.12|16
1653639200000|2022-05-27 08:13:20|653.03|645.43|653.04|645.44|653.05|645.45|653.03|645.43|7
1653639210000|2022-05-27 08:13:30|653.02|645.42|653.08|645.48|653.08|645.48|652.92|645.32|12
1653639220000|2022-05-27 08:13:40|653.03|645.43|652.96|645.36|653.08|645.48|652.89|645.29|12
1653639230000|2022-05-27 08:13:50|652.98|645.38|654.32|646.72|654.4|646.8|652.98|645.38|20
1653639240000|2022-05-27 08:14:00|654.49|646.89|654.87|647.27|655.11|647.51|654.49|646.89|31
1653639250000|2022-05-27 08:14:10|654.78|647.18|654.06|646.46|654.87|647.27|654.03|646.43|28
1653639260000|2022-05-27 08:14:20|654.05|646.45|654.55|646.95|654.69|647.09|654.01|646.41|23
1653639270000|2022-05-27 08:14:30|654.66|647.06|654.37|646.77|654.76|647.16|654.35|646.75|23
1653639280000|2022-05-27 08:14:40|654.32|646.72|654.26|646.66|654.33|646.73|654.17|646.57|13
1653639290000|2022-05-27 08:14:50|654.28|646.68|653.95|646.35|654.28|646.68|653.91|646.31|13
1653639300000|2022-05-27 08:15:00|653.94|646.34|653.95|646.35|654.19|646.59|653.9|646.3|14
1653639310000|2022-05-27 08:15:10|653.98|646.38|654.43|646.83|654.54|646.94|653.96|646.36|19
1653639320000|2022-05-27 08:15:20|654.47|646.87|654.69|647.09|654.69|647.09|654.43|646.83|9
1653639330000|2022-05-27 08:15:30|654.68|647.08|654.29|646.69|654.85|647.25|654.13|646.53|31
1653639340000|2022-05-27 08:15:40|654.27|646.67|653.99|646.39|654.29|646.69|653.99|646.39|12
1653639350000|2022-05-27 08:15:50|653.97|646.37|653.6|646|653.98|646.38|653.45|645.85|14
1653639360000|2022-05-27 08:16:00|653.52|645.92|653.51|645.91|653.84|646.24|653.33|645.73|26
1653639370000|2022-05-27 08:16:10|653.52|645.92|653.45|645.85|653.58|645.98|653.45|645.85|16
1653639380000|2022-05-27 08:16:20|653.46|645.86|653.78|646.18|654.08|646.48|653.46|645.86|14
1653639390000|2022-05-27 08:16:30|653.73|646.13|653.91|646.31|653.95|646.35|653.73|646.13|15
1653639400000|2022-05-27 08:16:40|653.89|646.29|653.88|646.28|653.89|646.29|653.79|646.19|10
1653639410000|2022-05-27 08:16:50|653.87|646.27|653.58|645.98|654|646.4|653.52|645.92|22
1653639420000|2022-05-27 08:17:00|653.54|645.94|654.03|646.43|654.21|646.61|653.16|645.56|33
1653639430000|2022-05-27 08:17:10|654.02|646.42|655.16|647.56|655.3|647.7|654.02|646.42|32
1653639440000|2022-05-27 08:17:20|655.14|647.54|655.42|647.82|655.51|647.91|655.14|647.54|21
1653639450000|2022-05-27 08:17:30|655.35|647.75|654.93|647.33|655.5|647.9|654.9|647.3|21
1653639460000|2022-05-27 08:17:40|654.92|647.32|654.87|647.27|654.94|647.34|654.87|647.27|7
1653639470000|2022-05-27 08:17:50|654.88|647.28|654.83|647.23|654.88|647.28|654.63|647.03|12
1653639480000|2022-05-27 08:18:00|654.82|647.22|654.87|647.27|654.87|647.27|654.77|647.17|12
1653639490000|2022-05-27 08:18:10|654.88|647.28|655|647.4|655|647.4|654.88|647.28|14
1653639500000|2022-05-27 08:18:20|655.01|647.41|655.48|647.88|655.51|647.91|655.01|647.41|18
1653639510000|2022-05-27 08:18:30|655.45|647.85|655.59|647.99|656.09|648.49|655.45|647.85|20
1653639520000|2022-05-27 08:18:40|655.6|648|655.7|648.1|655.89|648.29|655.6|648|13
1653639530000|2022-05-27 08:18:50|655.71|648.11|655.65|648.05|655.83|648.23|655.65|648.05|8
1653639540000|2022-05-27 08:19:00|655.63|648.03|655.78|648.18|655.78|648.18|655.31|647.71|27
1653639550000|2022-05-27 08:19:10|655.79|648.19|655.4|647.8|655.79|648.19|655.21|647.61|25
1653639560000|2022-05-27 08:19:20|655.36|647.76|655.42|647.82|655.51|647.91|655.36|647.76|10
1653639570000|2022-05-27 08:19:30|655.41|647.81|655.17|647.57|655.44|647.84|655.17|647.57|12
1653639580000|2022-05-27 08:19:40|655.15|647.55|654.94|647.34|655.18|647.58|654.94|647.34|12
1653639590000|2022-05-27 08:19:50|654.76|647.16|654.83|647.23|655|647.4|654.76|647.16|13
1653639600000|2022-05-27 08:20:00|654.82|647.22|654.37|646.77|654.84|647.24|654.29|646.69|13
1653639610000|2022-05-27 08:20:10|654.36|646.76|653.96|646.36|654.36|646.76|653.96|646.36|16
1653639620000|2022-05-27 08:20:20|653.97|646.37|654.93|647.33|654.93|647.33|653.9|646.3|28
1653639630000|2022-05-27 08:20:30|654.96|647.36|655.22|647.62|655.53|647.93|654.94|647.34|30
1653639640000|2022-05-27 08:20:40|655.23|647.63|654.95|647.35|655.25|647.65|654.95|647.35|12
1653639650000|2022-05-27 08:20:50|654.94|647.34|655.03|647.43|655.53|647.93|654.94|647.34|27
1653639660000|2022-05-27 08:21:00|655.01|647.41|654.25|646.65|655.06|647.46|654.24|646.64|28
1653639670000|2022-05-27 08:21:10|654.19|646.59|654.25|646.65|654.27|646.67|654.19|646.59|23
1653639680000|2022-05-27 08:21:20|654.23|646.63|654.26|646.66|654.26|646.66|654.23|646.63|4
1653639690000|2022-05-27 08:21:30|654.27|646.67|654.19|646.59|654.28|646.68|654.18|646.58|9
1653639700000|2022-05-27 08:21:40|654.17|646.57|654.17|646.57|654.21|646.61|654.15|646.55|8
1653639710000|2022-05-27 08:21:50|654.16|646.56|654.52|646.92|654.52|646.92|654.11|646.51|12
1653639720000|2022-05-27 08:22:00|654.42|646.82|654.42|646.82|654.5|646.9|654.41|646.81|22
1653639730000|2022-05-27 08:22:10|654.48|646.88|654.44|646.84|654.51|646.91|654.42|646.82|11
1653639740000|2022-05-27 08:22:20|654.43|646.83|654.11|646.51|654.43|646.83|654.06|646.46|15
1653639750000|2022-05-27 08:22:30|654.06|646.46|653.56|645.96|654.12|646.52|653.56|645.96|21
1653639760000|2022-05-27 08:22:40|653.57|645.97|653.81|646.21|653.82|646.22|653.56|645.96|23
1653639770000|2022-05-27 08:22:50|653.82|646.22|653.8|646.2|653.85|646.25|653.72|646.12|15
1653639780000|2022-05-27 08:23:00|653.81|646.21|653.62|646.02|653.84|646.24|653.59|645.99|21
1653639790000|2022-05-27 08:23:10|653.49|645.89|653.23|645.63|653.49|645.89|653.23|645.63|20
1653639800000|2022-05-27 08:23:20|653.26|645.66|653.07|645.47|653.27|645.67|653.07|645.47|10
1653639810000|2022-05-27 08:23:30|652.94|645.34|652.93|645.33|652.95|645.35|652.92|645.32|8
1653639820000|2022-05-27 08:23:40|652.94|645.34|653.02|645.42|653.06|645.46|652.93|645.33|18
1653639830000|2022-05-27 08:23:50|653.03|645.43|653.07|645.47|653.08|645.48|653.03|645.43|9
1653639840000|2022-05-27 08:24:00|653.08|645.48|653.11|645.51|653.22|645.62|653.08|645.48|6
1653639850000|2022-05-27 08:24:10|653.12|645.52|653.03|645.43|653.13|645.53|653|645.4|12
1653639860000|2022-05-27 08:24:20|653|645.4|652.28|644.68|653.03|645.43|652.23|644.63|24
1653639870000|2022-05-27 08:24:30|652.2|644.6|652.07|644.47|652.21|644.61|652.04|644.44|18
1653639880000|2022-05-27 08:24:40|652.06|644.46|651.33|643.73|652.06|644.46|651.32|643.72|25
1653639890000|2022-05-27 08:24:50|651.34|643.74|652.15|644.55|652.15|644.55|651.33|643.73|21
1653639900000|2022-05-27 08:25:00|652.11|644.51|652.41|644.81|652.43|644.83|652.11|644.51|17
1653639910000|2022-05-27 08:25:10|652.42|644.82|652.57|644.97|652.6|645|652.42|644.82|9
1653639930000|2022-05-27 08:25:30|652.56|644.96|652.51|644.91|652.58|644.98|652.48|644.88|11
1653639940000|2022-05-27 08:25:40|652.35|644.75|652.35|644.75|652.38|644.78|652.21|644.61|17
1653639950000|2022-05-27 08:25:50|652.36|644.76|652.4|644.8|652.42|644.82|652.36|644.76|16
1653639960000|2022-05-27 08:26:00|652.39|644.79|652.39|644.79|652.41|644.81|652.36|644.76|11
1653639970000|2022-05-27 08:26:10|652.4|644.8|652.42|644.82|652.44|644.84|652.38|644.78|10
1653639980000|2022-05-27 08:26:20|652.41|644.81|652.42|644.82|652.47|644.87|652.37|644.77|8
1653639990000|2022-05-27 08:26:30|652.43|644.83|652.71|645.11|652.71|645.11|652.43|644.83|15
1653640000000|2022-05-27 08:26:40|652.72|645.12|652.73|645.13|652.73|645.13|652.69|645.09|12
1653640010000|2022-05-27 08:26:50|652.74|645.14|652.84|645.24|652.84|645.24|652.73|645.13|12
1653640020000|2022-05-27 08:27:00|652.85|645.25|652.85|645.25|652.85|645.25|652.84|645.24|5
1653640030000|2022-05-27 08:27:10|652.84|645.24|652.83|645.23|652.86|645.26|652.83|645.23|4
1653640040000|2022-05-27 08:27:20|652.81|645.21|652.81|645.21|652.84|645.24|652.81|645.21|5
1653640050000|2022-05-27 08:27:30|652.84|645.24|652.88|645.28|652.88|645.28|652.83|645.23|5
1653640060000|2022-05-27 08:27:40|652.86|645.26|652.91|645.31|652.92|645.32|652.86|645.26|8
1653640070000|2022-05-27 08:27:50|652.92|645.32|652.82|645.22|652.93|645.33|652.82|645.22|8
1653640080000|2022-05-27 08:28:00|652.81|645.21|652.61|645.01|652.81|645.21|652.53|644.93|14
1653640090000|2022-05-27 08:28:10|652.59|644.99|652.56|644.96|652.61|645.01|652.52|644.92|10
1653640100000|2022-05-27 08:28:20|652.54|644.94|652.59|644.99|652.6|645|652.54|644.94|12
1653640110000|2022-05-27 08:28:30|652.58|644.98|652.59|644.99|652.61|645.01|652.57|644.97|12
1653640120000|2022-05-27 08:28:40|652.62|645.02|652.61|645.01|652.62|645.02|652.61|645.01|6
1653640130000|2022-05-27 08:28:50|652.62|645.02|652.53|644.93|652.62|645.02|652.53|644.93|5
1653640140000|2022-05-27 08:29:00|652.54|644.94|652.54|644.94|652.54|644.94|652.53|644.93|5
1653640150000|2022-05-27 08:29:10|652.51|644.91|652.54|644.94|652.54|644.94|652.51|644.91|3
1653640160000|2022-05-27 08:29:20|652.55|644.95|652.73|645.13|652.73|645.13|652.55|644.95|6
1653640170000|2022-05-27 08:29:30|652.72|645.12|652.72|645.12|652.73|645.13|652.72|645.12|5
1653640180000|2022-05-27 08:29:40|652.7|645.1|652.72|645.12|652.72|645.12|652.66|645.06|3
1653640190000|2022-05-27 08:29:50|652.71|645.11|652.65|645.05|652.71|645.11|652.65|645.05|6
1653640200000|2022-05-27 08:30:00|652.67|645.07|653.41|645.81|653.43|645.83|652.63|645.03|25
1653640210000|2022-05-27 08:30:10|653.4|645.8|653.71|646.11|653.78|646.18|653.4|645.8|9
1653640220000|2022-05-27 08:30:20|653.7|646.1|653.32|645.72|653.73|646.13|653.23|645.63|16
1653640230000|2022-05-27 08:30:30|653.3|645.7|652.35|644.75|653.3|645.7|652.35|644.75|21
1653640240000|2022-05-27 08:30:40|652.34|644.74|652.47|644.87|652.47|644.87|652.32|644.72|12
1653640250000|2022-05-27 08:30:50|652.55|644.95|652.28|644.68|652.55|644.95|652.27|644.67|15
1653640260000|2022-05-27 08:31:00|652.29|644.69|652.25|644.65|652.29|644.69|652.24|644.64|4
1653640270000|2022-05-27 08:31:10|652.24|644.64|651.56|643.96|652.26|644.66|651.51|643.91|27
1653640280000|2022-05-27 08:31:20|651.52|643.92|651.05|643.45|651.52|643.92|651.05|643.45|25
1653640290000|2022-05-27 08:31:30|651.02|643.42|651.05|643.45|651.09|643.49|650.95|643.35|16
1653640300000|2022-05-27 08:31:40|651.06|643.46|650.26|642.66|651.1|643.5|650.26|642.66|16
1653640310000|2022-05-27 08:31:50|650.22|642.62|650.5|642.9|650.5|642.9|650.2|642.6|21
1653640320000|2022-05-27 08:32:00|650.42|642.82|650.63|643.03|650.69|643.09|650.22|642.62|19
1653640330000|2022-05-27 08:32:10|650.65|643.05|651|643.4|651.11|643.51|650.6|643|11
1653640340000|2022-05-27 08:32:20|650.98|643.38|650.68|643.08|650.98|643.38|650.63|643.03|9
1653640350000|2022-05-27 08:32:30|650.77|643.17|651.03|643.43|651.09|643.49|650.77|643.17|13
1653640360000|2022-05-27 08:32:40|651.02|643.42|651.43|643.83|651.44|643.84|651.02|643.42|17
1653640370000|2022-05-27 08:32:50|651.44|643.84|651.67|644.07|651.67|644.07|651.42|643.82|10
1653640380000|2022-05-27 08:33:00|651.66|644.06|651.98|644.38|652.09|644.49|651.66|644.06|21
1653640390000|2022-05-27 08:33:10|652.28|644.68|652.34|644.74|652.34|644.74|652.28|644.68|5
1653640400000|2022-05-27 08:33:20|652.31|644.71|652.15|644.55|652.47|644.87|652.09|644.49|18
1653640410000|2022-05-27 08:33:30|652.16|644.56|652.18|644.58|652.21|644.61|652.14|644.54|9
1653640420000|2022-05-27 08:33:40|651.98|644.38|652.17|644.57|652.17|644.57|651.78|644.18|23
1653640430000|2022-05-27 08:33:50|652.18|644.58|653.33|645.73|653.33|645.73|652.1|644.5|27
1653640440000|2022-05-27 08:34:00|653.37|645.77|652.96|645.36|653.37|645.77|652.96|645.36|14
1653640450000|2022-05-27 08:34:10|652.95|645.35|653.16|645.56|653.24|645.64|652.95|645.35|21
1653640460000|2022-05-27 08:34:20|653.15|645.55|653.38|645.78|653.38|645.78|653.11|645.51|13
1653640470000|2022-05-27 08:34:30|653.39|645.79|653.15|645.55|653.41|645.81|653.12|645.52|21
1653640480000|2022-05-27 08:34:40|653.16|645.56|653.37|645.77|653.38|645.78|653.16|645.56|10
1653640490000|2022-05-27 08:34:50|653.38|645.78|653.32|645.72|653.38|645.78|653.32|645.72|9
1653640500000|2022-05-27 08:35:00|653.41|645.81|653.45|645.85|653.46|645.86|653.41|645.81|5
1653640510000|2022-05-27 08:35:10|653.49|645.89|653.49|645.89|653.51|645.91|653.49|645.89|3
1653640520000|2022-05-27 08:35:20|653.46|645.86|653.4|645.8|653.46|645.86|653.4|645.8|4
1653640530000|2022-05-27 08:35:30|653.43|645.83|653.57|645.97|653.58|645.98|653.43|645.83|12
1653640540000|2022-05-27 08:35:40|653.56|645.96|653.56|645.96|653.56|645.96|653.56|645.96|1
1653640550000|2022-05-27 08:35:50|653.57|645.97|653.57|645.97|653.57|645.97|653.56|645.96|3
1653640560000|2022-05-27 08:36:00|653.53|645.93|653.58|645.98|653.59|645.99|653.53|645.93|5
1653640570000|2022-05-27 08:36:10|653.59|645.99|653.78|646.18|653.81|646.21|653.56|645.96|19
1653640580000|2022-05-27 08:36:20|653.81|646.21|653.79|646.19|653.81|646.21|653.75|646.15|7
1653640590000|2022-05-27 08:36:30|653.8|646.2|653.89|646.29|653.89|646.29|653.79|646.19|4
1653640600000|2022-05-27 08:36:40|653.88|646.28|653.9|646.3|653.9|646.3|653.88|646.28|2
1653640610000|2022-05-27 08:36:50|653.88|646.28|653.88|646.28|653.89|646.29|653.87|646.27|4
1653640620000|2022-05-27 08:37:00|653.93|646.33|653.95|646.35|653.95|646.35|653.93|646.33|2
1653640630000|2022-05-27 08:37:10|654.02|646.42|654.14|646.54|654.51|646.91|654|646.4|18
1653640640000|2022-05-27 08:37:20|654.17|646.57|654.01|646.41|654.17|646.57|654|646.4|7
1653640650000|2022-05-27 08:37:30|653.95|646.35|653.95|646.35|653.95|646.35|653.95|646.35|1
1653640660000|2022-05-27 08:37:40|653.96|646.36|653.93|646.33|653.96|646.36|653.93|646.33|6
1653640680000|2022-05-27 08:38:00|653.99|646.39|653.99|646.39|653.99|646.39|653.99|646.39|1
1653640690000|2022-05-27 08:38:10|654.1|646.5|653.97|646.37|654.1|646.5|653.97|646.37|10
1653640700000|2022-05-27 08:38:20|653.71|646.11|653.79|646.19|653.8|646.2|653.71|646.11|6
1653640710000|2022-05-27 08:38:30|653.8|646.2|653.77|646.17|653.8|646.2|653.75|646.15|5
1653640720000|2022-05-27 08:38:40|653.75|646.15|653.78|646.18|653.78|646.18|653.75|646.15|2
1653640730000|2022-05-27 08:38:50|653.76|646.16|653.84|646.24|653.85|646.25|653.7|646.1|11
1653640740000|2022-05-27 08:39:00|653.83|646.23|653.75|646.15|653.84|646.24|653.71|646.11|11
1653640750000|2022-05-27 08:39:10|653.54|645.94|653.22|645.62|653.54|645.94|653.2|645.6|9
1653640760000|2022-05-27 08:39:20|653.13|645.53|653.13|645.53|653.13|645.53|653.13|645.53|1
1653640770000|2022-05-27 08:39:30|653.14|645.54|653.22|645.62|653.22|645.62|653.14|645.54|11
1653640780000|2022-05-27 08:39:40|653.21|645.61|653.17|645.57|653.21|645.61|653.17|645.57|13
1653640790000|2022-05-27 08:39:50|653.18|645.58|653.15|645.55|653.18|645.58|653.14|645.54|9
1653640800000|2022-05-27 08:40:00|653.14|645.54|652.39|644.79|653.15|645.55|652.39|644.79|19
1653640810000|2022-05-27 08:40:10|652.38|644.78|652.34|644.74|652.43|644.83|652.34|644.74|12
1653640820000|2022-05-27 08:40:20|652.31|644.71|652.33|644.73|652.33|644.73|652.31|644.71|5
1653640830000|2022-05-27 08:40:30|652.32|644.72|652.7|645.1|652.7|645.1|652.26|644.66|21
1653640840000|2022-05-27 08:40:40|652.69|645.09|652.69|645.09|652.7|645.1|652.69|645.09|7
1653640850000|2022-05-27 08:40:50|652.71|645.11|652.67|645.07|652.71|645.11|652.67|645.07|6
1653640860000|2022-05-27 08:41:00|652.62|645.02|652.15|644.55|652.67|645.07|652.15|644.55|24
1653640870000|2022-05-27 08:41:10|652.29|644.69|650.96|643.36|652.29|644.69|650.96|643.36|33
1653640880000|2022-05-27 08:41:20|650.94|643.34|651.18|643.58|651.23|643.63|650.94|643.34|14
1653640890000|2022-05-27 08:41:30|651.19|643.59|651.41|643.81|651.43|643.83|651.15|643.55|15
1653640900000|2022-05-27 08:41:40|651.4|643.8|651.41|643.81|651.42|643.82|651.37|643.77|8
1653640910000|2022-05-27 08:41:50|651.42|643.82|651.47|643.87|651.47|643.87|651.38|643.78|10
1653640920000|2022-05-27 08:42:00|651.61|644.01|651.16|643.56|651.68|644.08|651.15|643.55|19
1653640930000|2022-05-27 08:42:10|651.2|643.6|650.32|642.72|651.2|643.6|650.3|642.7|23
1653640940000|2022-05-27 08:42:20|650.27|642.67|650.06|642.46|650.29|642.69|650.06|642.46|17
1653640950000|2022-05-27 08:42:30|650.05|642.45|650.03|642.43|650.1|642.5|650.03|642.43|11
1653640960000|2022-05-27 08:42:40|650.05|642.45|650.1|642.5|650.1|642.5|650.02|642.42|10
1653640970000|2022-05-27 08:42:50|650.06|642.46|649.81|642.21|650.06|642.46|649.31|641.71|24
1653640980000|2022-05-27 08:43:00|649.8|642.2|649.18|641.58|649.81|642.21|649.18|641.58|18
1653640990000|2022-05-27 08:43:10|649.19|641.59|649.91|642.31|649.92|642.32|649.13|641.53|23
1653641000000|2022-05-27 08:43:20|649.81|642.21|649.86|642.26|649.86|642.26|649.81|642.21|2
1653641010000|2022-05-27 08:43:30|649.75|642.15|649.8|642.2|650.35|642.75|649.74|642.14|9
1653641020000|2022-05-27 08:43:40|649.75|642.15|649.92|642.32|649.92|642.32|649.75|642.15|9
1653641030000|2022-05-27 08:43:50|649.91|642.31|649.87|642.27|649.92|642.32|649.87|642.27|8
1653641040000|2022-05-27 08:44:00|649.81|642.21|649.74|642.14|649.81|642.21|649.74|642.14|3
1653641050000|2022-05-27 08:44:10|649.77|642.17|649.92|642.32|649.92|642.32|649.76|642.16|12
1653641060000|2022-05-27 08:44:20|649.93|642.33|649.93|642.33|649.93|642.33|649.92|642.32|7
1653641070000|2022-05-27 08:44:30|649.92|642.32|649.9|642.3|650.04|642.44|649.9|642.3|14
1653641080000|2022-05-27 08:44:40|649.91|642.31|649.92|642.32|649.92|642.32|649.9|642.3|6
1653641090000|2022-05-27 08:44:50|649.91|642.31|649.95|642.35|649.96|642.36|649.9|642.3|15
1653641100000|2022-05-27 08:45:00|649.96|642.36|649.89|642.29|649.97|642.37|649.86|642.26|18
1653641110000|2022-05-27 08:45:10|649.86|642.26|649.75|642.15|649.88|642.28|649.74|642.14|22
1653641120000|2022-05-27 08:45:20|649.74|642.14|649.74|642.14|649.74|642.14|649.68|642.08|5
1653641130000|2022-05-27 08:45:30|649.75|642.15|649.75|642.15|649.75|642.15|649.75|642.15|1
1653641140000|2022-05-27 08:45:40|649.74|642.14|649.28|641.68|649.77|642.17|649.28|641.68|9
1653641150000|2022-05-27 08:45:50|649.27|641.67|649.1|641.5|649.27|641.67|649.1|641.5|8
1653641160000|2022-05-27 08:46:00|649.08|641.48|649.14|641.54|649.14|641.54|649|641.4|13
1653641170000|2022-05-27 08:46:10|649.15|641.55|649.65|642.05|649.65|642.05|649.01|641.41|23
1653641180000|2022-05-27 08:46:20|649.49|641.89|650.21|642.61|650.29|642.69|649.47|641.87|24
1653641190000|2022-05-27 08:46:30|650.22|642.62|650.56|642.96|650.56|642.96|650.22|642.62|14
1653641200000|2022-05-27 08:46:40|650.51|642.91|649.88|642.28|650.56|642.96|649.88|642.28|24
1653641210000|2022-05-27 08:46:50|649.89|642.29|649.91|642.31|649.96|642.36|649.88|642.28|13
1653641220000|2022-05-27 08:47:00|649.92|642.32|650|642.4|650|642.4|649.91|642.31|11
1653641230000|2022-05-27 08:47:10|649.97|642.37|650|642.4|650|642.4|649.95|642.35|14
1653641240000|2022-05-27 08:47:20|649.99|642.39|650.03|642.43|650.03|642.43|649.99|642.39|13
1653641250000|2022-05-27 08:47:30|650.01|642.41|650.27|642.67|650.27|642.67|649.94|642.34|7
1653641260000|2022-05-27 08:47:40|650.45|642.85|650.31|642.71|650.51|642.91|650.31|642.71|14
1653641270000|2022-05-27 08:47:50|650.39|642.79|650.58|642.98|650.58|642.98|650.39|642.79|11
1653641280000|2022-05-27 08:48:00|650.51|642.91|650.22|642.62|650.56|642.96|650.22|642.62|9
1653641290000|2022-05-27 08:48:10|650.23|642.63|650.05|642.45|650.23|642.63|650.04|642.44|6
1653641300000|2022-05-27 08:48:20|650.06|642.46|650.06|642.46|650.11|642.51|650.04|642.44|6
1653641310000|2022-05-27 08:48:30|650.05|642.45|650.09|642.49|650.09|642.49|650.05|642.45|2
1653641320000|2022-05-27 08:48:40|650.12|642.52|650.11|642.51|650.12|642.52|650.1|642.5|4
1653641330000|2022-05-27 08:48:50|650.12|642.52|650.11|642.51|650.12|642.52|650.11|642.51|8
1653641340000|2022-05-27 08:49:00|650.12|642.52|649.96|642.36|650.12|642.52|649.93|642.33|5
1653641350000|2022-05-27 08:49:10|649.93|642.33|649.86|642.26|649.97|642.37|649.8|642.2|12
1653641360000|2022-05-27 08:49:20|649.87|642.27|649.85|642.25|649.87|642.27|649.85|642.25|6
1653641370000|2022-05-27 08:49:30|649.84|642.24|649.73|642.13|650|642.4|649.69|642.09|19
1653641380000|2022-05-27 08:49:40|649.71|642.11|649.26|641.66|649.71|642.11|649.24|641.64|15
1653641390000|2022-05-27 08:49:50|649.25|641.65|649.12|641.52|649.25|641.65|649.12|641.52|12
1653641400000|2022-05-27 08:50:00|649.11|641.51|649.14|641.54|649.17|641.57|649.11|641.51|16
1653641410000|2022-05-27 08:50:10|649.15|641.55|649.37|641.77|649.37|641.77|649.07|641.47|10
1653641420000|2022-05-27 08:50:20|649.33|641.73|650.01|642.41|650.28|642.68|649.26|641.66|28
1653641430000|2022-05-27 08:50:30|649.99|642.39|649.97|642.37|650.04|642.44|649.95|642.35|13
1653641440000|2022-05-27 08:50:40|649.94|642.34|648.76|641.16|650.01|642.41|648.76|641.16|27
1653641450000|2022-05-27 08:50:50|648.74|641.14|648.08|640.48|648.74|641.14|648.08|640.48|19
1653641460000|2022-05-27 08:51:00|648.07|640.47|647.84|640.24|648.19|640.59|647.84|640.24|15
1653641470000|2022-05-27 08:51:10|647.73|640.13|647.38|639.78|647.73|640.13|646.85|639.25|29
1653641480000|2022-05-27 08:51:20|647.4|639.8|646.6|639|647.4|639.8|646.6|639|20
1653641490000|2022-05-27 08:51:30|646.59|638.99|645.9|638.3|646.59|638.99|645.89|638.29|13
1653641500000|2022-05-27 08:51:40|645.89|638.29|645.72|638.12|645.89|638.29|645.4|637.8|24
1653641510000|2022-05-27 08:51:50|645.75|638.15|645.87|638.27|645.95|638.35|645.33|637.73|29
1653641520000|2022-05-27 08:52:00|645.8|638.2|645.97|638.37|646.09|638.49|645.8|638.2|22
1653641530000|2022-05-27 08:52:10|645.9|638.3|645.71|638.11|645.9|638.3|645.45|637.85|22
1653641540000|2022-05-27 08:52:20|645.74|638.14|645.61|638.01|645.77|638.17|645.45|637.85|12
1653641550000|2022-05-27 08:52:30|645.59|637.99|645.6|638|645.69|638.09|645.59|637.99|9
1653641560000|2022-05-27 08:52:40|645.65|638.05|645.68|638.08|645.69|638.09|645.65|638.05|3
1653641570000|2022-05-27 08:52:50|645.76|638.16|645.68|638.08|645.76|638.16|645.64|638.04|3
1653641580000|2022-05-27 08:53:00|645.67|638.07|645.4|637.8|645.68|638.08|645.4|637.8|13
1653641590000|2022-05-27 08:53:10|645.37|637.77|645.23|637.63|645.37|637.77|645.23|637.63|10
1653641600000|2022-05-27 08:53:20|645.12|637.52|645.09|637.49|645.13|637.53|645.09|637.49|3
1653641610000|2022-05-27 08:53:30|645.1|637.5|644.69|637.09|645.1|637.5|644.47|636.87|20
1653641620000|2022-05-27 08:53:40|644.68|637.08|644.8|637.2|644.83|637.23|644.68|637.08|16
1653641630000|2022-05-27 08:53:50|644.74|637.14|644.8|637.2|644.8|637.2|644.74|637.14|4
1653641640000|2022-05-27 08:54:00|644.72|637.12|645.69|638.09|645.69|638.09|644.69|637.09|17
1653641650000|2022-05-27 08:54:10|645.65|638.05|645.68|638.08|645.69|638.09|645.59|637.99|22
1653641660000|2022-05-27 08:54:20|645.64|638.04|645.63|638.03|645.71|638.11|645.59|637.99|15
1653641670000|2022-05-27 08:54:30|645.55|637.95|645.55|637.95|645.55|637.95|645.55|637.95|1
1653641680000|2022-05-27 08:54:40|645.57|637.97|645.56|637.96|645.57|637.97|645.55|637.95|4
1653641690000|2022-05-27 08:54:50|645.38|637.78|644.97|637.37|645.55|637.95|644.97|637.37|17
1653641700000|2022-05-27 08:55:00|644.96|637.36|645.42|637.82|645.43|637.83|644.86|637.26|21
1653641710000|2022-05-27 08:55:10|645.43|637.83|645.56|637.96|645.57|637.97|645.43|637.83|10
1653641720000|2022-05-27 08:55:20|645.57|637.97|645.63|638.03|645.68|638.08|645.56|637.96|13
1653641730000|2022-05-27 08:55:30|645.64|638.04|645.64|638.04|645.64|638.04|645.63|638.03|3
1653641740000|2022-05-27 08:55:40|645.61|638.01|645.61|638.01|645.66|638.06|645.61|638.01|4
1653641750000|2022-05-27 08:55:50|645.59|637.99|645.63|638.03|645.64|638.04|645.59|637.99|11
1653641760000|2022-05-27 08:56:00|645.62|638.02|645.06|637.46|645.62|638.02|645.06|637.46|14
1653641770000|2022-05-27 08:56:10|645.04|637.44|644.74|637.14|645.11|637.51|644.73|637.13|14
1653641780000|2022-05-27 08:56:20|645.09|637.49|647.05|639.45|647.19|639.59|645.07|637.47|35
1653641790000|2022-05-27 08:56:30|647.07|639.47|646.19|638.59|647.08|639.48|646.17|638.57|25
1653641800000|2022-05-27 08:56:40|646.23|638.63|646.17|638.57|646.23|638.63|646.07|638.47|10
1653641810000|2022-05-27 08:56:50|646.18|638.58|646.06|638.46|646.18|638.58|646.06|638.46|9
1653641820000|2022-05-27 08:57:00|646.02|638.42|645.92|638.32|646.06|638.46|645.87|638.27|8
1653641830000|2022-05-27 08:57:10|645.86|638.26|646.51|638.91|646.57|638.97|645.86|638.26|19
1653641840000|2022-05-27 08:57:20|646.54|638.94|646.74|639.14|646.74|639.14|646.37|638.77|20
1653641850000|2022-05-27 08:57:30|646.7|639.1|646.27|638.67|646.77|639.17|646.26|638.66|22
1653641860000|2022-05-27 08:57:40|646.4|638.8|645.94|638.34|646.64|639.04|645.75|638.15|27
1653641870000|2022-05-27 08:57:50|645.91|638.31|645.31|637.71|645.91|638.31|645.14|637.54|21
1653641880000|2022-05-27 08:58:00|645.33|637.73|645.3|637.7|645.35|637.75|645.28|637.68|8
1653641890000|2022-05-27 08:58:10|645.31|637.71|645.94|638.34|646.01|638.41|645.31|637.71|22
1653641900000|2022-05-27 08:58:20|645.92|638.32|645.83|638.23|645.92|638.32|645.83|638.23|5
1653641910000|2022-05-27 08:58:30|645.84|638.24|645.86|638.26|645.86|638.26|645.84|638.24|4
1653641920000|2022-05-27 08:58:40|645.87|638.27|646.52|638.92|646.52|638.92|645.86|638.26|11
1653641930000|2022-05-27 08:58:50|646.46|638.86|646.53|638.93|646.54|638.94|646.42|638.82|9
1653641940000|2022-05-27 08:59:00|646.51|638.91|646.26|638.66|646.51|638.91|646.23|638.63|12
1653641950000|2022-05-27 08:59:10|646.25|638.65|646.16|638.56|646.25|638.65|645.74|638.14|11
1653641960000|2022-05-27 08:59:20|646.15|638.55|646.17|638.57|646.17|638.57|646.15|638.55|3
1653641970000|2022-05-27 08:59:30|646.18|638.58|645.95|638.35|646.18|638.58|645.9|638.3|8
1653641980000|2022-05-27 08:59:40|645.9|638.3|644.84|637.24|646.12|638.52|644.59|636.99|29
1653641990000|2022-05-27 08:59:50|644.66|637.06|644.58|636.98|644.71|637.11|644.18|636.58|33
1653642000000|2022-05-27 09:00:00|644.67|637.07|644.61|637.01|644.86|637.26|644.59|636.99|22
1653642010000|2022-05-27 09:00:10|644.62|637.02|644.81|637.21|644.84|637.24|644.62|637.02|18
1653642020000|2022-05-27 09:00:20|644.78|637.18|644.45|636.85|644.84|637.24|644.44|636.84|23
1653642030000|2022-05-27 09:00:30|644.46|636.86|644.58|636.98|644.58|636.98|644.36|636.76|21
1653642040000|2022-05-27 09:00:40|644.43|636.83|644.72|637.12|644.8|637.2|644.39|636.79|30
1653642050000|2022-05-27 09:00:50|644.73|637.13|644.8|637.2|644.83|637.23|644.7|637.1|16
1653642060000|2022-05-27 09:01:00|644.79|637.19|644.64|637.04|644.95|637.35|644.4|636.8|21
1653642070000|2022-05-27 09:01:10|644.63|637.03|644.36|636.76|644.63|637.03|644.36|636.76|9
1653642080000|2022-05-27 09:01:20|644.37|636.77|644.32|636.72|644.37|636.77|644.32|636.72|6
1653642090000|2022-05-27 09:01:30|644.33|636.73|644.19|636.59|644.33|636.73|644.18|636.58|11
1653642100000|2022-05-27 09:01:40|644.18|636.58|643.95|636.35|644.18|636.58|643.95|636.35|14
1653642110000|2022-05-27 09:01:50|643.94|636.34|643.19|635.59|643.94|636.34|643.19|635.59|20
1653642120000|2022-05-27 09:02:00|643.14|635.54|643.49|635.89|643.49|635.89|643|635.4|14
1653642130000|2022-05-27 09:02:10|643.5|635.9|644.53|636.93|644.57|636.97|643.5|635.9|24
1653642140000|2022-05-27 09:02:20|644.56|636.96|644.58|636.98|644.62|637.02|644.56|636.96|10
1653642150000|2022-05-27 09:02:30|644.56|636.96|644.07|636.47|644.57|636.97|644.07|636.47|13
1653642160000|2022-05-27 09:02:40|644.08|636.48|643.94|636.34|644.24|636.64|643.94|636.34|18
1653642170000|2022-05-27 09:02:50|643.99|636.39|644.31|636.71|644.33|636.73|643.91|636.31|16
1653642180000|2022-05-27 09:03:00|644.34|636.74|644.06|636.46|644.43|636.83|644.05|636.45|19
1653642190000|2022-05-27 09:03:10|644.05|636.45|643.85|636.25|644.06|636.46|643.82|636.22|14
1653642200000|2022-05-27 09:03:20|643.83|636.23|643.72|636.12|643.83|636.23|643.41|635.81|18
1653642210000|2022-05-27 09:03:30|643.81|636.21|643.87|636.27|643.87|636.27|643.71|636.11|17
1653642220000|2022-05-27 09:03:40|643.81|636.21|643.83|636.23|643.84|636.24|643.81|636.21|7
1653642230000|2022-05-27 09:03:50|643.82|636.22|643.66|636.06|643.83|636.23|643.65|636.05|6
1653642240000|2022-05-27 09:04:00|643.68|636.08|643.82|636.22|643.83|636.23|643.68|636.08|10
1653642250000|2022-05-27 09:04:10|643.83|636.23|643.95|636.35|643.95|636.35|643.83|636.23|2
1653642260000|2022-05-27 09:04:20|643.94|636.34|643.75|636.15|643.94|636.34|643.75|636.15|12
1653642270000|2022-05-27 09:04:30|643.79|636.19|643.67|636.07|643.79|636.19|643.19|635.59|19
1653642280000|2022-05-27 09:04:40|643.65|636.05|643.29|635.69|643.69|636.09|643.28|635.68|24
1653642290000|2022-05-27 09:04:50|643.32|635.72|643.69|636.09|643.72|636.12|643.27|635.67|20
1653642300000|2022-05-27 09:05:00|643.71|636.11|643.68|636.08|643.74|636.14|643.65|636.05|15
1653642310000|2022-05-27 09:05:10|643.69|636.09|643.41|635.81|643.69|636.09|643.38|635.78|15
1653642320000|2022-05-27 09:05:20|643.4|635.8|643.22|635.62|643.4|635.8|643.22|635.62|13
1653642330000|2022-05-27 09:05:30|643.21|635.61|642.93|635.33|643.24|635.64|642.93|635.33|15
1653642340000|2022-05-27 09:05:40|642.83|635.23|643.01|635.41|643.01|635.41|642.83|635.23|6
1653642350000|2022-05-27 09:05:50|642.77|635.17|642.87|635.27|642.88|635.28|642.77|635.17|6
1653642360000|2022-05-27 09:06:00|642.76|635.16|642.87|635.27|642.88|635.28|642.76|635.16|6
1653642370000|2022-05-27 09:06:10|642.94|635.34|642.88|635.28|643.01|635.41|642.86|635.26|10
1653642380000|2022-05-27 09:06:20|642.93|635.33|642.72|635.12|642.95|635.35|642.71|635.11|13
1653642390000|2022-05-27 09:06:30|642.71|635.11|642.71|635.11|642.77|635.17|642.62|635.02|16
1653642400000|2022-05-27 09:06:40|642.6|635|643.02|635.42|643.03|635.43|642.49|634.89|14
1653642410000|2022-05-27 09:06:50|643|635.4|643|635.4|643|635.4|642.96|635.36|8
1653642420000|2022-05-27 09:07:00|642.99|635.39|643.73|636.13|643.81|636.21|642.99|635.39|26
1653642430000|2022-05-27 09:07:10|643.74|636.14|643.93|636.33|643.96|636.36|643.74|636.14|16
1653642440000|2022-05-27 09:07:20|643.94|636.34|644.36|636.76|644.41|636.81|643.94|636.34|19
1653642450000|2022-05-27 09:07:30|644.37|636.77|644.46|636.86|644.49|636.89|644.34|636.74|9
1653642460000|2022-05-27 09:07:40|644.47|636.87|644.4|636.8|644.48|636.88|644.4|636.8|17
1653642470000|2022-05-27 09:07:50|644.44|636.84|644.39|636.79|644.45|636.85|644.36|636.76|12
1653642480000|2022-05-27 09:08:00|644.35|636.75|644.67|637.07|644.67|637.07|644.35|636.75|18
1653642490000|2022-05-27 09:08:10|644.66|637.06|644.45|636.85|644.66|637.06|644.23|636.63|24
1653642500000|2022-05-27 09:08:20|644.46|636.86|644.47|636.87|644.48|636.88|644.44|636.84|11
1653642510000|2022-05-27 09:08:30|644.5|636.9|643.3|635.7|644.5|636.9|643.3|635.7|19
1653642520000|2022-05-27 09:08:40|643.36|635.76|643.7|636.1|643.82|636.22|643.36|635.76|15
1653642530000|2022-05-27 09:08:50|643.71|636.11|643.75|636.15|643.75|636.15|643.7|636.1|4
1653642540000|2022-05-27 09:09:00|643.73|636.13|643.82|636.22|643.88|636.28|643.67|636.07|13
1653642550000|2022-05-27 09:09:10|643.91|636.31|644.53|636.93|644.53|636.93|643.91|636.31|15
1653642560000|2022-05-27 09:09:20|644.52|636.92|644.64|637.04|644.64|637.04|644.38|636.78|13
1653642570000|2022-05-27 09:09:30|644.61|637.01|644.65|637.05|644.67|637.07|644.61|637.01|13
1653642580000|2022-05-27 09:09:40|644.43|636.83|644.27|636.67|644.46|636.86|644.23|636.63|11
1653642590000|2022-05-27 09:09:50|644.26|636.66|644.44|636.84|644.44|636.84|644.25|636.65|9
1653642600000|2022-05-27 09:10:00|644.45|636.85|645.44|637.84|645.44|637.84|644.43|636.83|25
1653642610000|2022-05-27 09:10:10|645.45|637.85|645.09|637.49|645.48|637.88|645.06|637.46|21
1653642620000|2022-05-27 09:10:20|645.08|637.48|644.95|637.35|645.14|637.54|644.95|637.35|20
1653642630000|2022-05-27 09:10:30|644.94|637.34|644.95|637.35|644.96|637.36|644.78|637.18|12
1653642640000|2022-05-27 09:10:40|644.94|637.34|644.3|636.7|644.94|637.34|644.3|636.7|16
1653642650000|2022-05-27 09:10:50|644.29|636.69|643.87|636.27|644.29|636.69|643.87|636.27|13
1653642660000|2022-05-27 09:11:00|643.85|636.25|644.17|636.57|644.17|636.57|643.85|636.25|13
1653642670000|2022-05-27 09:11:10|644.2|636.6|644.17|636.57|644.23|636.63|644.16|636.56|7
1653642680000|2022-05-27 09:11:20|644.19|636.59|644.15|636.55|644.26|636.66|644.15|636.55|5
1653642690000|2022-05-27 09:11:30|644.14|636.54|644.08|636.48|644.15|636.55|644.06|636.46|9
1653642700000|2022-05-27 09:11:40|644.09|636.49|644.06|636.46|644.09|636.49|644.06|636.46|2
1653642710000|2022-05-27 09:11:50|644.08|636.48|644.13|636.53|644.14|636.54|644.06|636.46|4
1653642720000|2022-05-27 09:12:00|644.14|636.54|644.23|636.63|644.47|636.87|644.12|636.52|16
1653642730000|2022-05-27 09:12:10|644.25|636.65|644.48|636.88|644.49|636.89|644.24|636.64|10
1653642740000|2022-05-27 09:12:20|644.51|636.91|644.48|636.88|644.51|636.91|644.15|636.55|13
1653642750000|2022-05-27 09:12:30|644.46|636.86|644.16|636.56|644.66|637.06|644.15|636.55|23
1653642760000|2022-05-27 09:12:40|644.15|636.55|643.78|636.18|644.17|636.57|643.78|636.18|15
1653642770000|2022-05-27 09:12:50|643.83|636.23|643.94|636.34|644.22|636.62|643.83|636.23|8
1653642780000|2022-05-27 09:13:00|643.99|636.39|644.03|636.43|644.03|636.43|643.96|636.36|8
1653642790000|2022-05-27 09:13:10|644.02|636.42|643.82|636.22|644.03|636.43|643.81|636.21|9
1653642800000|2022-05-27 09:13:20|644.01|636.41|643.96|636.36|644.01|636.41|643.86|636.26|12
1653642810000|2022-05-27 09:13:30|643.97|636.37|643.91|636.31|643.97|636.37|643.88|636.28|4
1653642820000|2022-05-27 09:13:40|643.83|636.23|643.82|636.22|643.84|636.24|643.82|636.22|4
1653642830000|2022-05-27 09:13:50|643.83|636.23|643.84|636.24|643.84|636.24|643.82|636.22|4
1653642840000|2022-05-27 09:14:00|643.81|636.21|643.84|636.24|643.84|636.24|643.81|636.21|3
1653642850000|2022-05-27 09:14:10|644.07|636.47|644.91|637.31|644.91|637.31|644.07|636.47|27
1653642860000|2022-05-27 09:14:20|644.89|637.29|644.43|636.83|644.89|637.29|644.43|636.83|19
1653642870000|2022-05-27 09:14:30|644.39|636.79|644.3|636.7|644.39|636.79|644.29|636.69|5
1653642880000|2022-05-27 09:14:40|644.31|636.71|644.61|637.01|644.66|637.06|644.31|636.71|18
1653642890000|2022-05-27 09:14:50|644.6|637|644.63|637.03|644.63|637.03|644.51|636.91|17
1653642900000|2022-05-27 09:15:00|644.64|637.04|643.78|636.18|644.64|637.04|643.76|636.16|30
1653642910000|2022-05-27 09:15:10|643.73|636.13|644.38|636.78|644.42|636.82|643.73|636.13|14
1653642920000|2022-05-27 09:15:20|644.4|636.8|643.71|636.11|644.45|636.85|643.71|636.11|17
1653642930000|2022-05-27 09:15:30|643.68|636.08|643.9|636.3|643.95|636.35|643.68|636.08|11
1653642940000|2022-05-27 09:15:40|643.91|636.31|643.83|636.23|644.08|636.48|643.76|636.16|14
1653642950000|2022-05-27 09:15:50|643.78|636.18|643.95|636.35|643.95|636.35|643.75|636.15|11
1653642960000|2022-05-27 09:16:00|643.78|636.18|643.99|636.39|644.04|636.44|643.78|636.18|17
1653642970000|2022-05-27 09:16:10|643.82|636.22|644.37|636.77|644.59|636.99|643.73|636.13|30
1653642980000|2022-05-27 09:16:20|644.35|636.75|644.32|636.72|644.37|636.77|644.31|636.71|11
1653642990000|2022-05-27 09:16:30|644.3|636.7|644.4|636.8|644.4|636.8|644.3|636.7|11
1653643000000|2022-05-27 09:16:40|644.52|636.92|644.36|636.76|644.53|636.93|644.33|636.73|18
1653643010000|2022-05-27 09:16:50|644.33|636.73|644.35|636.75|644.36|636.76|644.33|636.73|7
1653643020000|2022-05-27 09:17:00|644.36|636.76|644.36|636.76|644.36|636.76|644.35|636.75|3
1653643030000|2022-05-27 09:17:10|644.34|636.74|644.41|636.81|644.41|636.81|644.21|636.61|11
1653643040000|2022-05-27 09:17:20|644.44|636.84|644.8|637.2|644.86|637.26|644.43|636.83|20
1653643050000|2022-05-27 09:17:30|644.74|637.14|644.85|637.25|644.86|637.26|644.74|637.14|12
1653643060000|2022-05-27 09:17:40|644.84|637.24|644.85|637.25|644.87|637.27|644.84|637.24|9
1653643070000|2022-05-27 09:17:50|644.87|637.27|644.92|637.32|644.94|637.34|644.87|637.27|7
1653643080000|2022-05-27 09:18:00|644.91|637.31|644.93|637.33|644.93|637.33|644.91|637.31|2
1653643090000|2022-05-27 09:18:10|644.96|637.36|644.93|637.33|644.96|637.36|644.93|637.33|2
1653643100000|2022-05-27 09:18:20|644.96|637.36|645.42|637.82|645.42|637.82|644.96|637.36|9
1653643110000|2022-05-27 09:18:30|645.37|637.77|645.47|637.87|645.48|637.88|645.37|637.77|7
1653643120000|2022-05-27 09:18:40|645.46|637.86|645.25|637.65|645.47|637.87|645.13|637.53|16
1653643130000|2022-05-27 09:18:50|645.26|637.66|645.02|637.42|645.28|637.68|644.77|637.17|25
1653643140000|2022-05-27 09:19:00|644.94|637.34|645.01|637.41|645.04|637.44|644.8|637.2|18
1653643150000|2022-05-27 09:19:10|645.02|637.42|645.01|637.41|645.04|637.44|645|637.4|13
1653643160000|2022-05-27 09:19:20|644.99|637.39|644.84|637.24|645|637.4|644.84|637.24|7
1653643170000|2022-05-27 09:19:30|644.69|637.09|645.55|637.95|645.57|637.97|644.6|637|22
1653643180000|2022-05-27 09:19:40|645.52|637.92|645.62|638.02|645.62|638.02|645.39|637.79|12
1653643190000|2022-05-27 09:19:50|645.61|638.01|645.69|638.09|645.78|638.18|645.59|637.99|9
1653643200000|2022-05-27 09:20:00|645.7|638.1|645.7|638.1|646.14|638.54|645.66|638.06|13
1653643210000|2022-05-27 09:20:10|645.85|638.25|645.6|638|646.12|638.52|645.6|638|21
1653643220000|2022-05-27 09:20:20|645.38|637.78|644.72|637.12|645.38|637.78|644.72|637.12|24
1653643230000|2022-05-27 09:20:30|644.71|637.11|644.97|637.37|645.15|637.55|644.58|636.98|20
1653643240000|2022-05-27 09:20:40|644.96|637.36|644.84|637.24|645.07|637.47|644.84|637.24|12
1653643250000|2022-05-27 09:20:50|644.75|637.15|644.85|637.25|644.9|637.3|644.75|637.15|5
1653643260000|2022-05-27 09:21:00|644.88|637.28|644.77|637.17|644.99|637.39|644.63|637.03|16
1653643270000|2022-05-27 09:21:10|644.76|637.16|644.27|636.67|644.78|637.18|644.27|636.67|20
1653643280000|2022-05-27 09:21:20|644.25|636.65|644|636.4|644.25|636.65|643.98|636.38|18
1653643290000|2022-05-27 09:21:30|644.03|636.43|643.9|636.3|644.08|636.48|643.85|636.25|17
1653643300000|2022-05-27 09:21:40|643.87|636.27|644.11|636.51|644.21|636.61|643.85|636.25|13
1653643310000|2022-05-27 09:21:50|643.8|636.2|643.42|635.82|643.8|636.2|643.23|635.63|13
1653643320000|2022-05-27 09:22:00|643.43|635.83|643.86|636.26|643.97|636.37|643.39|635.79|27
1653643330000|2022-05-27 09:22:10|643.87|636.27|643.79|636.19|644.03|636.43|643.79|636.19|7
1653643340000|2022-05-27 09:22:20|643.86|636.26|643.69|636.09|644.05|636.45|643.65|636.05|12
1653643350000|2022-05-27 09:22:30|643.65|636.05|643.88|636.28|643.98|636.38|643.65|636.05|12
1653643360000|2022-05-27 09:22:40|643.86|636.26|644.35|636.75|644.38|636.78|643.86|636.26|14
1653643370000|2022-05-27 09:22:50|644.36|636.76|644.5|636.9|644.5|636.9|644.36|636.76|9
1653643380000|2022-05-27 09:23:00|644.46|636.86|644.36|636.76|644.62|637.02|644.36|636.76|16
1653643390000|2022-05-27 09:23:10|644.37|636.77|644.52|636.92|644.72|637.12|644.19|636.59|25
1653643400000|2022-05-27 09:23:20|644.7|637.1|645.3|637.7|645.44|637.84|644.7|637.1|23
1653643410000|2022-05-27 09:23:30|645.34|637.74|645.18|637.58|645.35|637.75|645.16|637.56|11
1653643420000|2022-05-27 09:23:40|645.15|637.55|645.16|637.56|645.17|637.57|645.15|637.55|5
1653643430000|2022-05-27 09:23:50|645.24|637.64|645.09|637.49|645.24|637.64|645.07|637.47|12
1653643440000|2022-05-27 09:24:00|645.12|637.52|645.08|637.48|645.12|637.52|645.08|637.48|3
1653643450000|2022-05-27 09:24:10|645.02|637.42|645.01|637.41|645.02|637.42|645.01|637.41|2
1653643460000|2022-05-27 09:24:20|645.03|637.43|645.03|637.43|645.03|637.43|645.03|637.43|1
1653643470000|2022-05-27 09:24:30|645|637.4|644.99|637.39|645|637.4|644.99|637.39|2
1653643480000|2022-05-27 09:24:40|645.01|637.41|644.4|636.8|645.01|637.41|644.37|636.77|15
1653643490000|2022-05-27 09:24:50|644.36|636.76|644.31|636.71|644.36|636.76|644.29|636.69|7
1653643500000|2022-05-27 09:25:00|644.28|636.68|644.26|636.66|644.31|636.71|644.25|636.65|6
1653643510000|2022-05-27 09:25:10|644.25|636.65|644.64|637.04|644.65|637.05|644.2|636.6|25
1653643520000|2022-05-27 09:25:20|644.73|637.13|644.76|637.16|644.81|637.21|644.7|637.1|14
1653643530000|2022-05-27 09:25:30|644.77|637.17|644.24|636.64|644.77|637.17|644.23|636.63|22
1653643540000|2022-05-27 09:25:40|644.25|636.65|644.28|636.68|644.3|636.7|644.25|636.65|9
1653643550000|2022-05-27 09:25:50|644.27|636.67|644.53|636.93|644.53|636.93|644.21|636.61|12
1653643560000|2022-05-27 09:26:00|644.57|636.97|644.72|637.12|644.72|637.12|644.52|636.92|19
1653643570000|2022-05-27 09:26:10|644.69|637.09|644.6|637|644.71|637.11|644.6|637|4
1653643580000|2022-05-27 09:26:20|644.5|636.9|644.63|637.03|644.73|637.13|644.5|636.9|4
1653643590000|2022-05-27 09:26:30|644.62|637.02|644.37|636.77|644.7|637.1|644.29|636.69|22
1653643600000|2022-05-27 09:26:40|644.38|636.78|644.81|637.21|644.81|637.21|644.35|636.75|9
1653643610000|2022-05-27 09:26:50|644.78|637.18|644.67|637.07|644.85|637.25|644.65|637.05|12
1653643620000|2022-05-27 09:27:00|644.88|637.28|645.04|637.44|645.05|637.45|644.88|637.28|8
1653643630000|2022-05-27 09:27:10|645.07|637.47|644.99|637.39|645.1|637.5|644.97|637.37|11
1653643640000|2022-05-27 09:27:20|645.04|637.44|645.07|637.47|645.07|637.47|645.04|637.44|6
1653643650000|2022-05-27 09:27:30|645.08|637.48|645.42|637.82|645.46|637.86|645.06|637.46|12
1653643660000|2022-05-27 09:27:40|645.46|637.86|646.32|638.72|646.32|638.72|645.36|637.76|17
1653643670000|2022-05-27 09:27:50|646.33|638.73|646.06|638.46|646.38|638.78|646.06|638.46|15
1653643680000|2022-05-27 09:28:00|646.04|638.44|645.86|638.26|646.04|638.44|645.86|638.26|15
1653643690000|2022-05-27 09:28:10|645.85|638.25|645.56|637.96|645.85|638.25|645.52|637.92|4
1653643700000|2022-05-27 09:28:20|645.55|637.95|645.83|638.23|645.83|638.23|645.55|637.95|8
1653643710000|2022-05-27 09:28:30|645.78|638.18|645.9|638.3|645.9|638.3|645.78|638.18|7
1653643720000|2022-05-27 09:28:40|645.89|638.29|645.45|637.85|646.07|638.47|645.31|637.71|18
1653643730000|2022-05-27 09:28:50|645.3|637.7|645.88|638.28|645.93|638.33|645.3|637.7|14
1653643740000|2022-05-27 09:29:00|645.84|638.24|645.9|638.3|645.92|638.32|645.84|638.24|7
1653643750000|2022-05-27 09:29:10|645.89|638.29|645.91|638.31|645.94|638.34|645.83|638.23|12
1653643760000|2022-05-27 09:29:20|645.9|638.3|646|638.4|646|638.4|645.87|638.27|7
1653643770000|2022-05-27 09:29:30|646.03|638.43|646.02|638.42|646.03|638.43|645.98|638.38|5
1653643780000|2022-05-27 09:29:40|646.06|638.46|645.99|638.39|646.1|638.5|645.99|638.39|12
1653643790000|2022-05-27 09:29:50|646.03|638.43|646.03|638.43|646.03|638.43|646.03|638.43|1
1653643800000|2022-05-27 09:30:00|646.07|638.47|645.85|638.25|646.09|638.49|645.82|638.22|12
1653643810000|2022-05-27 09:30:10|645.93|638.33|645.3|637.7|645.94|638.34|645.3|637.7|17
1653643820000|2022-05-27 09:30:20|645.31|637.71|644.89|637.29|645.31|637.71|644.89|637.29|20
1653643830000|2022-05-27 09:30:30|644.88|637.28|644.78|637.18|644.9|637.3|644.78|637.18|6
1653643840000|2022-05-27 09:30:40|644.81|637.21|645.32|637.72|645.32|637.72|644.48|636.88|28
1653643850000|2022-05-27 09:30:50|645.34|637.74|646.35|638.75|646.51|638.91|645.34|637.74|22
1653643860000|2022-05-27 09:31:00|646.34|638.74|646.2|638.6|646.85|639.25|646.14|638.54|23
1653643870000|2022-05-27 09:31:10|646.21|638.61|646.57|638.97|646.57|638.97|646.21|638.61|21
1653643880000|2022-05-27 09:31:20|646.56|638.96|646.3|638.7|646.57|638.97|646.28|638.68|14
1653643890000|2022-05-27 09:31:30|646.26|638.66|646.23|638.63|646.28|638.68|646.22|638.62|6
1653643900000|2022-05-27 09:31:40|646.27|638.67|646.35|638.75|646.35|638.75|646.21|638.61|12
1653643910000|2022-05-27 09:31:50|646.34|638.74|646.76|639.16|646.76|639.16|646.34|638.74|26
1653643920000|2022-05-27 09:32:00|646.78|639.18|646.37|638.77|647|639.4|646.37|638.77|20
1653643930000|2022-05-27 09:32:10|646.33|638.73|646.2|638.6|646.36|638.76|646.19|638.59|19
1653643940000|2022-05-27 09:32:20|646.19|638.59|646.21|638.61|646.22|638.62|646.18|638.58|6
1653643950000|2022-05-27 09:32:30|646.15|638.55|646.18|638.58|646.18|638.58|646.15|638.55|10
1653643960000|2022-05-27 09:32:40|646.17|638.57|646.07|638.47|646.17|638.57|645.97|638.37|13
1653643970000|2022-05-27 09:32:50|646.05|638.45|645.95|638.35|646.11|638.51|645.95|638.35|12
1653643980000|2022-05-27 09:33:00|645.97|638.37|645.29|637.69|645.97|638.37|645.29|637.69|21
1653643990000|2022-05-27 09:33:10|645.31|637.71|645.24|637.64|645.31|637.71|645.24|637.64|9
1653644000000|2022-05-27 09:33:20|645.22|637.62|645.28|637.68|645.35|637.75|645.16|637.56|19
1653644010000|2022-05-27 09:33:30|645.5|637.9|645.31|637.71|645.75|638.15|645.27|637.67|28
1653644020000|2022-05-27 09:33:40|645.3|637.7|645.25|637.65|645.35|637.75|645.24|637.64|16
1653644030000|2022-05-27 09:33:50|645.23|637.63|645.24|637.64|645.28|637.68|645.22|637.62|15
1653644040000|2022-05-27 09:34:00|645.25|637.65|645.55|637.95|645.71|638.11|645.25|637.65|15
1653644050000|2022-05-27 09:34:10|645.65|638.05|646.17|638.57|646.17|638.57|645.64|638.04|13
1653644060000|2022-05-27 09:34:20|646.22|638.62|646.54|638.94|646.57|638.97|646.21|638.61|23
1653644070000|2022-05-27 09:34:30|646.48|638.88|646.22|638.62|646.48|638.88|646.2|638.6|10
1653644080000|2022-05-27 09:34:40|646.28|638.68|646.53|638.93|646.66|639.06|646.28|638.68|13
1653644090000|2022-05-27 09:34:50|646.59|638.99|646.63|639.03|646.66|639.06|646.51|638.91|13
1653644100000|2022-05-27 09:35:00|646.64|639.04|646.7|639.1|646.8|639.2|646.63|639.03|12
1653644110000|2022-05-27 09:35:10|646.71|639.11|646.74|639.14|646.79|639.19|646.7|639.1|13
1653644120000|2022-05-27 09:35:20|646.76|639.16|646.8|639.2|646.8|639.2|646.74|639.14|8
1653644130000|2022-05-27 09:35:30|646.67|639.07|646.14|638.54|646.67|639.07|646.1|638.5|16
1653644140000|2022-05-27 09:35:40|646.17|638.57|646.55|638.95|646.6|639|646.14|638.54|14
1653644150000|2022-05-27 09:35:50|646.67|639.07|646.69|639.09|646.9|639.3|646.67|639.07|9
1653644160000|2022-05-27 09:36:00|646.81|639.21|646.85|639.25|646.88|639.28|646.81|639.21|6
1653644170000|2022-05-27 09:36:10|646.86|639.26|647.34|639.74|647.34|639.74|646.86|639.26|11
1653644180000|2022-05-27 09:36:20|647.35|639.75|647.25|639.65|647.44|639.84|647.18|639.58|14
1653644190000|2022-05-27 09:36:30|647.24|639.64|647.09|639.49|647.24|639.64|647.08|639.48|4
1653644200000|2022-05-27 09:36:40|647.11|639.51|647.11|639.51|647.11|639.51|647.11|639.51|1
1653644210000|2022-05-27 09:36:50|647.1|639.5|647.07|639.47|647.15|639.55|647.07|639.47|9
1653644220000|2022-05-27 09:37:00|647.06|639.46|647.05|639.45|647.07|639.47|647.03|639.43|6
1653644230000|2022-05-27 09:37:10|647.04|639.44|647.04|639.44|647.05|639.45|647.04|639.44|3
1653644240000|2022-05-27 09:37:20|647.05|639.45|647.04|639.44|647.05|639.45|647.04|639.44|2
1653644250000|2022-05-27 09:37:30|647.05|639.45|647.05|639.45|647.1|639.5|647.05|639.45|9
1653644270000|2022-05-27 09:37:50|647.09|639.49|647.38|639.78|647.55|639.95|647.09|639.49|21
1653644280000|2022-05-27 09:38:00|647.39|639.79|647.06|639.46|647.6|640|647.06|639.46|26
1653644290000|2022-05-27 09:38:10|647.19|639.59|647.72|640.12|647.72|640.12|647.19|639.59|19
1653644300000|2022-05-27 09:38:20|647.68|640.08|648.47|640.87|648.47|640.87|647.58|639.98|23
1653644310000|2022-05-27 09:38:30|648.21|640.61|647.98|640.38|648.41|640.81|647.97|640.37|30
1653644320000|2022-05-27 09:38:40|647.92|640.32|648.09|640.49|648.1|640.5|647.92|640.32|14
1653644330000|2022-05-27 09:38:50|648.1|640.5|648.17|640.57|648.42|640.82|648.06|640.46|19
1653644340000|2022-05-27 09:39:00|648.18|640.58|648.16|640.56|648.19|640.59|648.03|640.43|16
1653644350000|2022-05-27 09:39:10|648.08|640.48|648.09|640.49|648.13|640.53|648.06|640.46|8
1653644360000|2022-05-27 09:39:20|648.08|640.48|648.1|640.5|648.1|640.5|648.08|640.48|2
1653644370000|2022-05-27 09:39:30|648.09|640.49|648.1|640.5|648.1|640.5|648.08|640.48|6
1653644380000|2022-05-27 09:39:40|648.08|640.48|648.09|640.49|648.09|640.49|648.08|640.48|2
1653644390000|2022-05-27 09:39:50|648.19|640.59|648.53|640.93|648.54|640.94|648.19|640.59|12
1653644400000|2022-05-27 09:40:00|648.49|640.89|648.02|640.42|648.49|640.89|647.98|640.38|21
1653644410000|2022-05-27 09:40:10|647.97|640.37|648.18|640.58|648.18|640.58|647.87|640.27|16
1653644420000|2022-05-27 09:40:20|648.21|640.61|648.17|640.57|648.22|640.62|648.16|640.56|5
1653644430000|2022-05-27 09:40:30|648.18|640.58|648.36|640.76|648.49|640.89|648.18|640.58|7
1653644440000|2022-05-27 09:40:40|648.48|640.88|648.53|640.93|648.53|640.93|648.48|640.88|6
1653644450000|2022-05-27 09:40:50|648.54|640.94|648.5|640.9|648.6|641|648.5|640.9|5
1653644460000|2022-05-27 09:41:00|648.64|641.04|648.8|641.2|648.86|641.26|648.64|641.04|10
1653644470000|2022-05-27 09:41:10|648.75|641.15|649.29|641.69|649.29|641.69|648.72|641.12|9
1653644480000|2022-05-27 09:41:20|649.13|641.53|648.93|641.33|649.17|641.57|648.71|641.11|18
1653644490000|2022-05-27 09:41:30|648.94|641.34|648.78|641.18|648.99|641.39|648.78|641.18|9
1653644500000|2022-05-27 09:41:40|648.98|641.38|649.31|641.71|649.31|641.71|648.76|641.16|19
1653644510000|2022-05-27 09:41:50|649.21|641.61|649.37|641.77|649.37|641.77|649.21|641.61|12
1653644520000|2022-05-27 09:42:00|649.41|641.81|649.11|641.51|649.41|641.81|649.11|641.51|16
1653644530000|2022-05-27 09:42:10|649.09|641.49|648.92|641.32|649.09|641.49|648.92|641.32|6
1653644540000|2022-05-27 09:42:20|648.95|641.35|648.95|641.35|649.12|641.52|648.86|641.26|19
1653644550000|2022-05-27 09:42:30|648.94|641.34|649.03|641.43|649.12|641.52|648.88|641.28|24
1653644560000|2022-05-27 09:42:40|649.02|641.42|648.99|641.39|649.11|641.51|648.95|641.35|17
1653644570000|2022-05-27 09:42:50|649.01|641.41|648.97|641.37|649.01|641.41|648.97|641.37|3
1653644580000|2022-05-27 09:43:00|648.95|641.35|648.99|641.39|649.03|641.43|648.95|641.35|5
1653644590000|2022-05-27 09:43:10|648.78|641.18|648.27|640.67|648.81|641.21|648.27|640.67|13
1653644600000|2022-05-27 09:43:20|648.28|640.68|648.47|640.87|648.59|640.99|648.28|640.68|17
1653644610000|2022-05-27 09:43:30|648.51|640.91|648.28|640.68|648.58|640.98|648.25|640.65|24
1653644620000|2022-05-27 09:43:40|648.27|640.67|648.23|640.63|648.27|640.67|648.14|640.54|13
1653644630000|2022-05-27 09:43:50|648.22|640.62|648.18|640.58|648.25|640.65|648.13|640.53|19
1653644640000|2022-05-27 09:44:00|648.21|640.61|648.25|640.65|648.27|640.67|648.18|640.58|14
1653644650000|2022-05-27 09:44:10|648.36|640.76|648.63|641.03|648.77|641.17|648.36|640.76|14
1653644660000|2022-05-27 09:44:20|648.62|641.02|648.22|640.62|648.62|641.02|648.17|640.57|10
1653644670000|2022-05-27 09:44:30|648.17|640.57|647.87|640.27|648.17|640.57|647.87|640.27|10
1653644680000|2022-05-27 09:44:40|647.81|640.21|647.84|640.24|648.09|640.49|647.66|640.06|22
1653644690000|2022-05-27 09:44:50|647.87|640.27|647.52|639.92|647.9|640.3|647.52|639.92|10
1653644700000|2022-05-27 09:45:00|647.5|639.9|647.72|640.12|647.83|640.23|647.4|639.8|23
1653644710000|2022-05-27 09:45:10|647.69|640.09|647.84|640.24|647.87|640.27|647.69|640.09|11
1653644720000|2022-05-27 09:45:20|647.83|640.23|647.83|640.23|647.87|640.27|647.83|640.23|7
1653644730000|2022-05-27 09:45:30|647.84|640.24|647.28|639.68|647.88|640.28|647.28|639.68|21
1653644740000|2022-05-27 09:45:40|647.27|639.67|646.26|638.66|647.27|639.67|646.26|638.66|23
1653644750000|2022-05-27 09:45:50|646.25|638.65|646.25|638.65|646.3|638.7|646.23|638.63|9
1653644760000|2022-05-27 09:46:00|646.24|638.64|646.09|638.49|646.3|638.7|646.08|638.48|25
1653644770000|2022-05-27 09:46:10|646.1|638.5|645.78|638.18|646.16|638.56|645.46|637.86|21
1653644780000|2022-05-27 09:46:20|645.76|638.16|645.34|637.74|645.76|638.16|645.26|637.66|16
1653644790000|2022-05-27 09:46:30|645.35|637.75|645.2|637.6|645.35|637.75|645.2|637.6|15
1653644800000|2022-05-27 09:46:40|645.19|637.59|645.18|637.58|645.21|637.61|645.17|637.57|5
1653644810000|2022-05-27 09:46:50|645.17|637.57|645.11|637.51|645.22|637.62|645.05|637.45|15
1653644820000|2022-05-27 09:47:00|645.13|637.53|644.9|637.3|645.13|637.53|644.76|637.16|23
1653644830000|2022-05-27 09:47:10|644.86|637.26|644.8|637.2|644.92|637.32|644.8|637.2|11
1653644840000|2022-05-27 09:47:20|644.76|637.16|644.21|636.61|644.76|637.16|644.21|636.61|18
1653644850000|2022-05-27 09:47:30|644.24|636.64|644.13|636.53|644.24|636.64|644.09|636.49|12
1653644860000|2022-05-27 09:47:40|644.19|636.59|644.19|636.59|644.2|636.6|644.19|636.59|5
1653644870000|2022-05-27 09:47:50|644.14|636.54|643.98|636.38|644.14|636.54|643.9|636.3|9
1653644880000|2022-05-27 09:48:00|643.93|636.33|643.93|636.33|643.93|636.33|643.93|636.33|1
1653644890000|2022-05-27 09:48:10|643.94|636.34|643.94|636.34|643.94|636.34|643.84|636.24|10
1653644900000|2022-05-27 09:48:20|643.95|636.35|643.98|636.38|643.99|636.39|643.95|636.35|3
1653644910000|2022-05-27 09:48:30|643.99|636.39|643.99|636.39|644.04|636.44|643.99|636.39|5
1653644920000|2022-05-27 09:48:40|644.04|636.44|644.44|636.84|644.44|636.84|643.97|636.37|14
1653644930000|2022-05-27 09:48:50|644.49|636.89|644.48|636.88|644.49|636.89|644.44|636.84|6
1653644940000|2022-05-27 09:49:00|644.44|636.84|644.44|636.84|644.44|636.84|644.44|636.84|1
1653644950000|2022-05-27 09:49:10|644.74|637.14|644.87|637.27|644.88|637.28|644.74|637.14|6
1653644960000|2022-05-27 09:49:20|644.82|637.22|644.91|637.31|645.04|637.44|644.82|637.22|12
1653644970000|2022-05-27 09:49:30|644.92|637.32|644.92|637.32|644.92|637.32|644.92|637.32|1
1653644980000|2022-05-27 09:49:40|644.85|637.25|644.84|637.24|644.85|637.25|644.84|637.24|2
1653644990000|2022-05-27 09:49:50|644.86|637.26|644.76|637.16|644.86|637.26|644.76|637.16|11
1653645000000|2022-05-27 09:50:00|644.77|637.17|644.83|637.23|644.91|637.31|644.75|637.15|10
1653645020000|2022-05-27 09:50:20|644.82|637.22|644.77|637.17|644.88|637.28|644.77|637.17|9
1653645030000|2022-05-27 09:50:30|644.83|637.23|644.89|637.29|644.89|637.29|644.82|637.22|7
1653645040000|2022-05-27 09:50:40|644.88|637.28|644.29|636.69|644.94|637.34|644.29|636.69|12
1653645050000|2022-05-27 09:50:50|644.3|636.7|644.31|636.71|644.35|636.75|644.27|636.67|14
1653645060000|2022-05-27 09:51:00|644.32|636.72|644.37|636.77|644.37|636.77|644.32|636.72|2
1653645070000|2022-05-27 09:51:10|644.38|636.78|644.89|637.29|644.89|637.29|644.38|636.78|9
1653645080000|2022-05-27 09:51:20|644.9|637.3|645.27|637.67|645.27|637.67|644.88|637.28|16
1653645090000|2022-05-27 09:51:30|645.34|637.74|645.01|637.41|645.36|637.76|645.01|637.41|11
1653645100000|2022-05-27 09:51:40|645.02|637.42|645.36|637.76|645.36|637.76|645.01|637.41|12
1653645110000|2022-05-27 09:51:50|645.45|637.85|645.74|638.14|645.79|638.19|645.45|637.85|13
1653645120000|2022-05-27 09:52:00|645.78|638.18|645.91|638.31|645.91|638.31|645.75|638.15|5
1653645130000|2022-05-27 09:52:10|645.9|638.3|645.82|638.22|645.9|638.3|645.82|638.22|2
1653645140000|2022-05-27 09:52:20|645.99|638.39|645.81|638.21|646.08|638.48|645.81|638.21|7
1653645150000|2022-05-27 09:52:30|645.83|638.23|645.86|638.26|645.86|638.26|645.81|638.21|4
1653645160000|2022-05-27 09:52:40|645.92|638.32|646.39|638.79|646.44|638.84|645.92|638.32|9
1653645170000|2022-05-27 09:52:50|646.52|638.92|647.14|639.54|647.33|639.73|646.52|638.92|15
1653645180000|2022-05-27 09:53:00|647.22|639.62|648.42|640.82|648.47|640.87|647.18|639.58|22
1653645190000|2022-05-27 09:53:10|648.38|640.78|648.86|641.26|648.86|641.26|648.35|640.75|19
1653645200000|2022-05-27 09:53:20|648.87|641.27|649.34|641.74|649.35|641.75|648.82|641.22|23
1653645210000|2022-05-27 09:53:30|649.21|641.61|649.16|641.56|649.21|641.61|649.05|641.45|13
1653645220000|2022-05-27 09:53:40|648.82|641.22|649.39|641.79|649.41|641.81|648.82|641.22|13
1653645230000|2022-05-27 09:53:50|649.43|641.83|650.21|642.61|650.21|642.61|649.43|641.83|15
1653645240000|2022-05-27 09:54:00|650.26|642.66|649.94|642.34|650.55|642.95|649.77|642.17|23
1653645250000|2022-05-27 09:54:10|649.95|642.35|649.65|642.05|649.95|642.35|649.38|641.78|15
1653645260000|2022-05-27 09:54:20|649.67|642.07|650.65|643.05|650.65|643.05|649.66|642.06|30
1653645270000|2022-05-27 09:54:30|650.66|643.06|650.79|643.19|650.8|643.2|650.66|643.06|9
1653645280000|2022-05-27 09:54:40|650.75|643.15|650.74|643.14|650.75|643.15|650.71|643.11|10
1653645290000|2022-05-27 09:54:50|650.65|643.05|650.9|643.3|650.9|643.3|650.64|643.04|9
1653645300000|2022-05-27 09:55:00|650.91|643.31|651.46|643.86|651.52|643.92|650.83|643.23|23
1653645310000|2022-05-27 09:55:10|651.47|643.87|651.68|644.08|651.68|644.08|651.47|643.87|16
1653645320000|2022-05-27 09:55:20|651.72|644.12|651.73|644.13|651.73|644.13|651.67|644.07|10
1653645330000|2022-05-27 09:55:30|651.71|644.11|651.97|644.37|651.98|644.38|651.71|644.11|19
1653645340000|2022-05-27 09:55:40|651.96|644.36|652.48|644.88|652.58|644.98|651.89|644.29|28
1653645350000|2022-05-27 09:55:50|652.52|644.92|652.54|644.94|652.54|644.94|652.51|644.91|5
1653645360000|2022-05-27 09:56:00|652.55|644.95|652.59|644.99|652.65|645.05|652.2|644.6|19
1653645370000|2022-05-27 09:56:10|652.52|644.92|652.53|644.93|652.59|644.99|652.19|644.59|28
1653645380000|2022-05-27 09:56:20|652.61|645.01|652.56|644.96|652.63|645.03|652.56|644.96|8
1653645390000|2022-05-27 09:56:30|652.42|644.82|652.51|644.91|652.52|644.92|652.41|644.81|5
1653645400000|2022-05-27 09:56:40|652.52|644.92|652.66|645.06|652.69|645.09|652.41|644.81|10
1653645410000|2022-05-27 09:56:50|652.7|645.1|653.3|645.7|653.32|645.72|652.7|645.1|7
1653645420000|2022-05-27 09:57:00|653.33|645.73|653.23|645.63|653.33|645.73|653.18|645.58|14
1653645430000|2022-05-27 09:57:10|653.22|645.62|652.42|644.82|653.22|645.62|652.4|644.8|12
1653645440000|2022-05-27 09:57:20|652.41|644.81|652.71|645.11|652.75|645.15|652.35|644.75|14
1653645450000|2022-05-27 09:57:30|652.7|645.1|652.82|645.22|652.91|645.31|652.7|645.1|12
1653645460000|2022-05-27 09:57:40|652.74|645.14|652.76|645.16|652.76|645.16|652.74|645.14|2
1653645470000|2022-05-27 09:57:50|652.78|645.18|652.87|645.27|652.91|645.31|652.78|645.18|4
1653645480000|2022-05-27 09:58:00|652.94|645.34|653.25|645.65|653.25|645.65|652.81|645.21|17
1653645490000|2022-05-27 09:58:10|653.14|645.54|653.38|645.78|653.4|645.8|653.09|645.49|15
1653645500000|2022-05-27 09:58:20|653.37|645.77|653.26|645.66|653.38|645.78|653.26|645.66|7
1653645510000|2022-05-27 09:58:30|653.19|645.59|653.17|645.57|653.22|645.62|653.14|645.54|10
1653645520000|2022-05-27 09:58:40|653.18|645.58|653.19|645.59|653.22|645.62|653.16|645.56|20
1653645530000|2022-05-27 09:58:50|653.17|645.57|653.48|645.88|653.61|646.01|653.17|645.57|17
1653645540000|2022-05-27 09:59:00|653.59|645.99|653.46|645.86|653.66|646.06|653.25|645.65|15
1653645550000|2022-05-27 09:59:10|653.47|645.87|653.35|645.75|653.49|645.89|653.33|645.73|9
1653645560000|2022-05-27 09:59:20|653.47|645.87|653.82|646.22|654.01|646.41|653.47|645.87|17
1653645570000|2022-05-27 09:59:30|653.81|646.21|653.88|646.28|653.89|646.29|653.81|646.21|6
1653645580000|2022-05-27 09:59:40|653.89|646.29|653.81|646.21|653.89|646.29|653.81|646.21|8
1653645590000|2022-05-27 09:59:50|653.79|646.19|653.77|646.17|653.84|646.24|653.77|646.17|13
1653645600000|2022-05-27 10:00:00|653.72|646.12|653.45|645.85|653.74|646.14|653.44|645.84|15
1653645610000|2022-05-27 10:00:10|653.41|645.81|653.55|645.95|653.62|646.02|653.41|645.81|22
1653645620000|2022-05-27 10:00:20|653.57|645.97|653.84|646.24|653.84|646.24|653.57|645.97|24
1653645630000|2022-05-27 10:00:30|653.86|646.26|654.23|646.63|654.56|646.96|653.85|646.25|19
1653645640000|2022-05-27 10:00:40|654.22|646.62|654.22|646.62|654.24|646.64|654.21|646.61|8
1653645650000|2022-05-27 10:00:50|654.23|646.63|654.28|646.68|654.28|646.68|654.21|646.61|7
1653645660000|2022-05-27 10:01:00|654.27|646.67|654.27|646.67|654.31|646.71|654.19|646.59|11
1653645670000|2022-05-27 10:01:10|654.25|646.65|654.23|646.63|654.43|646.83|654.23|646.63|9
1653645680000|2022-05-27 10:01:20|654.22|646.62|653.94|646.34|654.22|646.62|653.94|646.34|19
1653645690000|2022-05-27 10:01:30|653.92|646.32|653.64|646.04|653.98|646.38|653.22|645.62|26
1653645700000|2022-05-27 10:01:40|653.63|646.03|654.48|646.88|654.59|646.99|653.61|646.01|30
1653645710000|2022-05-27 10:01:50|654.46|646.86|654.46|646.86|654.48|646.88|654.46|646.86|4
1653645720000|2022-05-27 10:02:00|654.37|646.77|654.42|646.82|654.66|647.06|654.26|646.66|23
1653645730000|2022-05-27 10:02:10|654.59|646.99|654|646.4|654.61|647.01|653.79|646.19|20
1653645740000|2022-05-27 10:02:20|654.07|646.47|653.72|646.12|654.08|646.48|653.64|646.04|27
1653645750000|2022-05-27 10:02:30|653.66|646.06|653.97|646.37|653.97|646.37|653.66|646.06|13
1653645760000|2022-05-27 10:02:40|653.95|646.35|653.94|646.34|654.21|646.61|653.92|646.32|14
1653645770000|2022-05-27 10:02:50|654.02|646.42|654.02|646.42|654.22|646.62|653.94|646.34|15
1653645780000|2022-05-27 10:03:00|654|646.4|654.02|646.42|654.02|646.42|653.92|646.32|9
1653645790000|2022-05-27 10:03:10|654.01|646.41|653.96|646.36|654.02|646.42|653.94|646.34|6
1653645800000|2022-05-27 10:03:20|653.94|646.34|653.81|646.21|653.96|646.36|653.81|646.21|7
1653645810000|2022-05-27 10:03:30|653.73|646.13|653.34|645.74|653.76|646.16|653.34|645.74|14
1653645820000|2022-05-27 10:03:40|653.35|645.75|653.13|645.53|653.35|645.75|653.13|645.53|12
1653645830000|2022-05-27 10:03:50|653.09|645.49|653.08|645.48|653.09|645.49|653.08|645.48|2
1653645840000|2022-05-27 10:04:00|653.06|645.46|653.06|645.46|653.06|645.46|652.93|645.33|12
1653645850000|2022-05-27 10:04:10|653.04|645.44|653.09|645.49|653.17|645.57|653.04|645.44|9
1653645860000|2022-05-27 10:04:20|653.1|645.5|652.95|645.35|653.1|645.5|652.95|645.35|2
1653645870000|2022-05-27 10:04:30|652.94|645.34|652.79|645.19|652.97|645.37|652.77|645.17|14
1653645880000|2022-05-27 10:04:40|652.8|645.2|652.18|644.58|652.8|645.2|652.18|644.58|12
1653645890000|2022-05-27 10:04:50|652.2|644.6|652.23|644.63|652.27|644.67|652.09|644.49|13
1653645900000|2022-05-27 10:05:00|652.22|644.62|652.03|644.43|652.22|644.62|652.02|644.42|13
1653645910000|2022-05-27 10:05:10|652.01|644.41|651.92|644.32|652.06|644.46|651.92|644.32|5
1653645920000|2022-05-27 10:05:20|651.87|644.27|651.17|643.57|651.91|644.31|651.14|643.54|21
1653645930000|2022-05-27 10:05:30|651.16|643.56|651.02|643.42|651.16|643.56|651.01|643.41|7
1653645940000|2022-05-27 10:05:40|651.04|643.44|650.49|642.89|651.06|643.46|650.46|642.86|14
1653645950000|2022-05-27 10:05:50|650.51|642.91|651.33|643.73|651.37|643.77|650.5|642.9|25
1653645960000|2022-05-27 10:06:00|651.34|643.74|651.21|643.61|651.5|643.9|651.2|643.6|8
1653645970000|2022-05-27 10:06:10|651.31|643.71|652.04|644.44|652.24|644.64|651.31|643.71|29
1653645980000|2022-05-27 10:06:20|652.06|644.46|652.38|644.78|652.44|644.84|651.96|644.36|24
1653645990000|2022-05-27 10:06:30|652.39|644.79|652.46|644.86|652.46|644.86|651.98|644.38|17
1653646000000|2022-05-27 10:06:40|652.44|644.84|652.4|644.8|652.47|644.87|652.4|644.8|6
1653646010000|2022-05-27 10:06:50|652.43|644.83|652.4|644.8|652.46|644.86|652.38|644.78|9
1653646020000|2022-05-27 10:07:00|652.44|644.84|652.44|644.84|652.55|644.95|652.42|644.82|12
1653646030000|2022-05-27 10:07:10|652.45|644.85|653.27|645.67|653.27|645.67|652.44|644.84|24
1653646040000|2022-05-27 10:07:20|653.37|645.77|653.18|645.58|653.38|645.78|653.12|645.52|14
1653646050000|2022-05-27 10:07:30|653.16|645.56|653.51|645.91|653.51|645.91|653.16|645.56|17
1653646060000|2022-05-27 10:07:40|653.52|645.92|653.51|645.91|653.58|645.98|653.5|645.9|8
1653646070000|2022-05-27 10:07:50|653.42|645.82|653.38|645.78|653.43|645.83|653.36|645.76|7
1653646080000|2022-05-27 10:08:00|653.39|645.79|653.62|646.02|653.77|646.17|653.39|645.79|13
1653646090000|2022-05-27 10:08:10|653.6|646|653.58|645.98|653.63|646.03|653.58|645.98|4
1653646100000|2022-05-27 10:08:20|653.63|646.03|653.57|645.97|653.69|646.09|653.57|645.97|10
1653646110000|2022-05-27 10:08:30|653.56|645.96|654.72|647.12|654.72|647.12|653.56|645.96|25
1653646120000|2022-05-27 10:08:40|654.69|647.09|654.64|647.04|654.72|647.12|654.56|646.96|15
1653646130000|2022-05-27 10:08:50|654.58|646.98|654.23|646.63|654.58|646.98|654.19|646.59|14
1653646140000|2022-05-27 10:09:00|654.24|646.64|654.64|647.04|654.64|647.04|653.94|646.34|20
1653646150000|2022-05-27 10:09:10|654.53|646.93|653.97|646.37|654.53|646.93|653.97|646.37|18
1653646160000|2022-05-27 10:09:20|653.98|646.38|653.52|645.92|654.03|646.43|653.49|645.89|17
1653646170000|2022-05-27 10:09:30|653.46|645.86|653.29|645.69|653.64|646.04|653.29|645.69|12
1653646180000|2022-05-27 10:09:40|653.38|645.78|653.38|645.78|653.38|645.78|653.37|645.77|3
1653646190000|2022-05-27 10:09:50|653.44|645.84|653.69|646.09|653.8|646.2|653.44|645.84|18
1653646200000|2022-05-27 10:10:00|653.72|646.12|654.24|646.64|654.37|646.77|653.69|646.09|19
1653646210000|2022-05-27 10:10:10|654.25|646.65|655.12|647.52|655.12|647.52|653.92|646.32|29
1653646220000|2022-05-27 10:10:20|655.13|647.53|655.05|647.45|655.3|647.7|655.04|647.44|25
1653646230000|2022-05-27 10:10:30|655.07|647.47|655.14|647.54|655.16|647.56|655.02|647.42|16
1653646240000|2022-05-27 10:10:40|655.16|647.56|657.11|649.51|657.11|649.51|655.16|647.56|34
1653646250000|2022-05-27 10:10:50|657.29|649.69|657.47|649.87|657.47|649.87|656.81|649.21|32
1653646260000|2022-05-27 10:11:00|657.43|649.83|657.2|649.6|657.63|650.03|657.05|649.45|20
1653646270000|2022-05-27 10:11:10|657.21|649.61|656.93|649.33|657.21|649.61|656.91|649.31|18
1653646280000|2022-05-27 10:11:20|656.91|649.31|656.77|649.17|656.91|649.31|656.77|649.17|10
1653646290000|2022-05-27 10:11:30|656.79|649.19|656.22|648.62|656.79|649.19|656.19|648.59|26
1653646300000|2022-05-27 10:11:40|656.23|648.63|656.19|648.59|656.25|648.65|656.19|648.59|12
1653646310000|2022-05-27 10:11:50|656.21|648.61|656.15|648.55|656.21|648.61|655.86|648.26|16
1653646320000|2022-05-27 10:12:00|656.16|648.56|656.27|648.67|656.38|648.78|656.07|648.47|19
1653646330000|2022-05-27 10:12:10|656|648.4|656.18|648.58|656.18|648.58|656|648.4|12
1653646340000|2022-05-27 10:12:20|656.19|648.59|655.33|647.73|656.21|648.61|655.33|647.73|18
1653646350000|2022-05-27 10:12:30|655.28|647.68|655.14|647.54|655.3|647.7|655.12|647.52|12
1653646360000|2022-05-27 10:12:40|655.15|647.55|655.17|647.57|655.17|647.57|655.14|647.54|4
1653646370000|2022-05-27 10:12:50|655.18|647.58|654.97|647.37|655.18|647.58|654.97|647.37|10
1653646380000|2022-05-27 10:13:00|655.02|647.42|655.35|647.75|655.37|647.77|654.88|647.28|18
1653646390000|2022-05-27 10:13:10|655.36|647.76|655.4|647.8|655.4|647.8|655.34|647.74|9
1653646400000|2022-05-27 10:13:20|655.36|647.76|655.61|648.01|655.62|648.02|655.36|647.76|10
1653646410000|2022-05-27 10:13:30|655.6|648|655.14|647.54|655.6|648|655.1|647.5|18
1653646420000|2022-05-27 10:13:40|655.16|647.56|655.16|647.56|655.16|647.56|655.16|647.56|1
1653646430000|2022-05-27 10:13:50|655.12|647.52|655.12|647.52|655.29|647.69|655.11|647.51|14
1653646440000|2022-05-27 10:14:00|655.09|647.49|655.09|647.49|655.1|647.5|655.09|647.49|3
1653646450000|2022-05-27 10:14:10|655.1|647.5|654.97|647.37|655.1|647.5|654.97|647.37|8
1653646460000|2022-05-27 10:14:20|654.9|647.3|655.06|647.46|655.06|647.46|654.9|647.3|4
1653646470000|2022-05-27 10:14:30|655.07|647.47|654.9|647.3|655.14|647.54|654.86|647.26|10
1653646480000|2022-05-27 10:14:40|654.91|647.31|654.89|647.29|655.04|647.44|654.57|646.97|19
1653646490000|2022-05-27 10:14:50|654.87|647.27|654.8|647.2|654.88|647.28|654.65|647.05|14
1653646500000|2022-05-27 10:15:00|654.81|647.21|655.03|647.43|655.08|647.48|654.63|647.03|22
1653646510000|2022-05-27 10:15:10|655.01|647.41|654.37|646.77|655.13|647.53|654.27|646.67|25
1653646520000|2022-05-27 10:15:20|654.43|646.83|654.21|646.61|654.43|646.83|654.21|646.61|12
1653646530000|2022-05-27 10:15:30|654.3|646.7|654.49|646.89|654.51|646.91|654.12|646.52|21
1653646540000|2022-05-27 10:15:40|654.46|646.86|654.75|647.15|654.75|647.15|654.45|646.85|10
1653646550000|2022-05-27 10:15:50|654.85|647.25|654.9|647.3|654.9|647.3|654.71|647.11|12
1653646560000|2022-05-27 10:16:00|654.82|647.22|655.14|647.54|655.38|647.78|654.82|647.22|17
1653646570000|2022-05-27 10:16:10|655.09|647.49|655.27|647.67|655.76|648.16|655.09|647.49|28
1653646580000|2022-05-27 10:16:20|655.28|647.68|655.24|647.64|655.33|647.73|655.2|647.6|17
1653646590000|2022-05-27 10:16:30|655.29|647.69|655.44|647.84|655.56|647.96|655.29|647.69|22
1653646600000|2022-05-27 10:16:40|655.45|647.85|655.62|648.02|655.62|648.02|655.44|647.84|9
1653646610000|2022-05-27 10:16:50|655.82|648.22|655.74|648.14|655.84|648.24|655.74|648.14|5
1653646620000|2022-05-27 10:17:00|655.82|648.22|655.78|648.18|655.88|648.28|655.77|648.17|8
1653646630000|2022-05-27 10:17:10|655.74|648.14|655.73|648.13|655.78|648.18|655.68|648.08|5
1653646640000|2022-05-27 10:17:20|655.61|648.01|655.38|647.78|655.73|648.13|655.28|647.68|18
1653646650000|2022-05-27 10:17:30|655.39|647.79|655.37|647.77|655.39|647.79|655.31|647.71|9
1653646660000|2022-05-27 10:17:40|655.36|647.76|655.65|648.05|655.71|648.11|655.36|647.76|15
1653646670000|2022-05-27 10:17:50|655.58|647.98|655.72|648.12|655.94|648.34|655.58|647.98|11
1653646680000|2022-05-27 10:18:00|655.9|648.3|656.41|648.81|656.41|648.81|655.9|648.3|21
1653646690000|2022-05-27 10:18:10|656.48|648.88|656.44|648.84|656.5|648.9|656.33|648.73|13
1653646700000|2022-05-27 10:18:20|656.83|649.23|656.73|649.13|656.97|649.37|656.57|648.97|14
1653646710000|2022-05-27 10:18:30|656.74|649.14|656.74|649.14|656.75|649.15|656.73|649.13|9
1653646720000|2022-05-27 10:18:40|656.75|649.15|656.79|649.19|656.79|649.19|656.68|649.08|8
1653646730000|2022-05-27 10:18:50|656.71|649.11|656.76|649.16|656.84|649.24|656.71|649.11|8
1653646740000|2022-05-27 10:19:00|656.75|649.15|656.26|648.66|656.75|649.15|656.26|648.66|17
1653646750000|2022-05-27 10:19:10|656.25|648.65|656.01|648.41|656.26|648.66|656.01|648.41|10
1653646760000|2022-05-27 10:19:20|655.92|648.32|655.9|648.3|655.97|648.37|655.9|648.3|4
1653646770000|2022-05-27 10:19:30|655.89|648.29|655.93|648.33|655.95|648.35|655.88|648.28|6
1653646780000|2022-05-27 10:19:40|655.95|648.35|656.04|648.44|656.04|648.44|655.79|648.19|9
1653646790000|2022-05-27 10:19:50|655.9|648.3|655.76|648.16|656.01|648.41|655.76|648.16|19
1653646800000|2022-05-27 10:20:00|655.84|648.24|656.44|648.84|656.51|648.91|655.69|648.09|31
1653646810000|2022-05-27 10:20:10|656.54|648.94|655.99|648.39|656.54|648.94|655.96|648.36|30
1653646820000|2022-05-27 10:20:20|656.01|648.41|656.1|648.5|656.1|648.5|656|648.4|11
1653646830000|2022-05-27 10:20:30|655.82|648.22|655.22|647.62|655.82|648.22|655.22|647.62|12
1653646840000|2022-05-27 10:20:40|655.25|647.65|655.08|647.48|655.32|647.72|655.08|647.48|9
1653646850000|2022-05-27 10:20:50|654.99|647.39|654.38|646.78|654.99|647.39|654.38|646.78|12
1653646860000|2022-05-27 10:21:00|654.36|646.76|654.68|647.08|654.68|647.08|654.31|646.71|24
1653646870000|2022-05-27 10:21:10|654.7|647.1|654.27|646.67|654.72|647.12|654.27|646.67|22
1653646880000|2022-05-27 10:21:20|654.29|646.69|654.06|646.46|654.4|646.8|654.06|646.46|12
1653646890000|2022-05-27 10:21:30|654.07|646.47|653.95|646.35|654.18|646.58|653.92|646.32|8
1653646900000|2022-05-27 10:21:40|653.8|646.2|654.07|646.47|654.07|646.47|653.8|646.2|10
1653646910000|2022-05-27 10:21:50|654.06|646.46|653.66|646.06|654.07|646.47|653.66|646.06|4
1653646920000|2022-05-27 10:22:00|653.73|646.13|653.71|646.11|653.95|646.35|653.71|646.11|10
1653646930000|2022-05-27 10:22:10|653.76|646.16|653.8|646.2|653.93|646.33|653.71|646.11|13
1653646940000|2022-05-27 10:22:20|653.88|646.28|653.82|646.22|653.88|646.28|653.77|646.17|8
1653646950000|2022-05-27 10:22:30|653.88|646.28|653.86|646.26|653.88|646.28|653.77|646.17|5
1653646960000|2022-05-27 10:22:40|653.85|646.25|654.18|646.58|654.19|646.59|653.85|646.25|15
1653646970000|2022-05-27 10:22:50|654.25|646.65|654.08|646.48|654.25|646.65|653.94|646.34|13
1653646980000|2022-05-27 10:23:00|653.91|646.31|653.96|646.36|653.96|646.36|653.91|646.31|2
1653646990000|2022-05-27 10:23:10|653.9|646.3|654.05|646.45|654.12|646.52|653.9|646.3|9
1653647000000|2022-05-27 10:23:20|654.12|646.52|654.2|646.6|654.2|646.6|654.1|646.5|7
1653647010000|2022-05-27 10:23:30|653.86|646.26|653.84|646.24|653.9|646.3|653.38|645.78|15
1653647020000|2022-05-27 10:23:40|653.67|646.07|653.36|645.76|653.67|646.07|653.3|645.7|17
1653647030000|2022-05-27 10:23:50|653.35|645.75|653.22|645.62|653.35|645.75|653.17|645.57|11
1653647040000|2022-05-27 10:24:00|653.21|645.61|653.12|645.52|653.59|645.99|653.03|645.43|23
1653647050000|2022-05-27 10:24:10|653.11|645.51|653.55|645.95|653.79|646.19|653.11|645.51|27
1653647060000|2022-05-27 10:24:20|653.5|645.9|653.3|645.7|653.69|646.09|653.3|645.7|16
1653647070000|2022-05-27 10:24:30|653.26|645.66|653.22|645.62|653.28|645.68|653.19|645.59|12
1653647080000|2022-05-27 10:24:40|653.19|645.59|652.55|644.95|653.19|645.59|652.55|644.95|10
1653647090000|2022-05-27 10:24:50|652.6|645|652.55|644.95|653.18|645.58|652.54|644.94|9
1653647100000|2022-05-27 10:25:00|652.5|644.9|652.46|644.86|652.5|644.9|652.44|644.84|4
1653647110000|2022-05-27 10:25:10|652.45|644.85|652.09|644.49|652.45|644.85|652.04|644.44|20
1653647120000|2022-05-27 10:25:20|652.1|644.5|652.36|644.76|652.38|644.78|652.04|644.44|14
1653647130000|2022-05-27 10:25:30|652.48|644.88|652.87|645.27|653.07|645.47|652.48|644.88|16
1653647140000|2022-05-27 10:25:40|653|645.4|653.47|645.87|653.47|645.87|653|645.4|18
1653647150000|2022-05-27 10:25:50|653.37|645.77|653.01|645.41|653.37|645.77|653.01|645.41|16
1653647160000|2022-05-27 10:26:00|652.98|645.38|652.24|644.64|653.06|645.46|652.23|644.63|22
1653647170000|2022-05-27 10:26:10|652.21|644.61|651.9|644.3|652.21|644.61|651.76|644.16|28
1653647180000|2022-05-27 10:26:20|652.02|644.42|652.04|644.44|652.04|644.44|651.91|644.31|9
1653647190000|2022-05-27 10:26:30|652.06|644.46|652.12|644.52|652.15|644.55|652.02|644.42|12
1653647200000|2022-05-27 10:26:40|652.11|644.51|652.06|644.46|652.12|644.52|652.05|644.45|7
1653647210000|2022-05-27 10:26:50|652.05|644.45|651.78|644.18|652.05|644.45|651.78|644.18|3
1653647220000|2022-05-27 10:27:00|651.65|644.05|652.29|644.69|652.31|644.71|651.65|644.05|20
1653647230000|2022-05-27 10:27:10|652.3|644.7|652.24|644.64|652.3|644.7|652.24|644.64|6
1653647240000|2022-05-27 10:27:20|652.22|644.62|652.17|644.57|652.23|644.63|652.16|644.56|7
1653647260000|2022-05-27 10:27:40|651.98|644.38|651.88|644.28|651.98|644.38|651.88|644.28|4
1653647280000|2022-05-27 10:28:00|651.79|644.19|652.36|644.76|652.4|644.8|651.79|644.19|7
1653647290000|2022-05-27 10:28:10|652.37|644.77|652.53|644.93|652.53|644.93|652.24|644.64|15
1653647300000|2022-05-27 10:28:20|652.57|644.97|652.58|644.98|652.69|645.09|652.57|644.97|6
1653647310000|2022-05-27 10:28:30|652.52|644.92|654.93|647.33|654.96|647.36|652.52|644.92|18
1653647320000|2022-05-27 10:28:40|654.97|647.37|654.88|647.28|654.97|647.37|654.88|647.28|8
1653647330000|2022-05-27 10:28:50|654.87|647.27|654.02|646.42|654.87|647.27|654.02|646.42|14
1653647340000|2022-05-27 10:29:00|654.01|646.41|654.36|646.76|654.45|646.85|654.01|646.41|24
1653647350000|2022-05-27 10:29:10|654.27|646.67|655|647.4|655.06|647.46|654.27|646.67|19
1653647360000|2022-05-27 10:29:20|655.01|647.41|654.8|647.2|655.01|647.41|654.79|647.19|16
1653647370000|2022-05-27 10:29:30|654.7|647.1|654.7|647.1|654.79|647.19|654.67|647.07|16
1653647380000|2022-05-27 10:29:40|654.71|647.11|654.73|647.13|654.74|647.14|654.24|646.64|23
1653647390000|2022-05-27 10:29:50|654.85|647.25|655.05|647.45|655.12|647.52|654.85|647.25|11
1653647400000|2022-05-27 10:30:00|655.06|647.46|654.93|647.33|655.07|647.47|654.93|647.33|13
1653647410000|2022-05-27 10:30:10|654.91|647.31|654.85|647.25|655|647.4|654.51|646.91|18
1653647420000|2022-05-27 10:30:20|654.86|647.26|655.24|647.64|655.24|647.64|654.51|646.91|7
1653647430000|2022-05-27 10:30:30|655.69|648.09|655.73|648.13|655.83|648.23|655.66|648.06|15
1653647440000|2022-05-27 10:30:40|655.72|648.12|655.45|647.85|655.77|648.17|655.23|647.63|12
1653647450000|2022-05-27 10:30:50|655.26|647.66|655.18|647.58|655.39|647.79|655.17|647.57|31
1653647460000|2022-05-27 10:31:00|655.15|647.55|654.38|646.78|655.15|647.55|654.37|646.77|25
1653647470000|2022-05-27 10:31:10|654.39|646.79|654.37|646.77|654.39|646.79|654.27|646.67|13
1653647480000|2022-05-27 10:31:20|654.35|646.75|654.33|646.73|654.35|646.75|653.78|646.18|20
1653647490000|2022-05-27 10:31:30|654.07|646.47|654.07|646.47|654.14|646.54|653.75|646.15|13
1653647500000|2022-05-27 10:31:40|654.08|646.48|654.09|646.49|654.11|646.51|654.03|646.43|9
1653647510000|2022-05-27 10:31:50|654.08|646.48|654.07|646.47|654.14|646.54|654.02|646.42|8
1653647520000|2022-05-27 10:32:00|654.06|646.46|654.14|646.54|654.18|646.58|653.42|645.82|19
1653647530000|2022-05-27 10:32:10|654.1|646.5|653.99|646.39|654.31|646.71|653.99|646.39|12
1653647540000|2022-05-27 10:32:20|653.98|646.38|653.97|646.37|653.99|646.39|653.97|646.37|4
1653647550000|2022-05-27 10:32:30|653.96|646.36|653.52|645.92|654.04|646.44|653.3|645.7|19
1653647560000|2022-05-27 10:32:40|653.58|645.98|653.21|645.61|653.59|645.99|653.21|645.61|15
1653647570000|2022-05-27 10:32:50|653.22|645.62|652.42|644.82|653.23|645.63|652.42|644.82|25
1653647580000|2022-05-27 10:33:00|652.41|644.81|652.26|644.66|652.46|644.86|652.22|644.62|14
1653647590000|2022-05-27 10:33:10|652.27|644.67|652.27|644.67|652.28|644.68|652.22|644.62|12
1653647600000|2022-05-27 10:33:20|652.28|644.68|652.2|644.6|652.28|644.68|652.19|644.59|18
1653647610000|2022-05-27 10:33:30|652.21|644.61|652.21|644.61|652.21|644.61|652.2|644.6|3
1653647620000|2022-05-27 10:33:40|652.33|644.73|653.09|645.49|653.37|645.77|652.28|644.68|29
1653647630000|2022-05-27 10:33:50|653.06|645.46|652.27|644.67|653.14|645.54|652.22|644.62|22
1653647640000|2022-05-27 10:34:00|652.24|644.64|652.06|644.46|652.25|644.65|652.06|644.46|10
1653647650000|2022-05-27 10:34:10|652.12|644.52|652.47|644.87|652.48|644.88|652.12|644.52|15
1653647660000|2022-05-27 10:34:20|652.48|644.88|652.5|644.9|652.55|644.95|652.48|644.88|6
1653647670000|2022-05-27 10:34:30|652.51|644.91|652.54|644.94|652.68|645.08|652.51|644.91|11
1653647680000|2022-05-27 10:34:40|652.57|644.97|652.24|644.64|652.58|644.98|652.23|644.63|14
1653647690000|2022-05-27 10:34:50|652.25|644.65|652.23|644.63|652.25|644.65|652.23|644.63|2
1653647700000|2022-05-27 10:35:00|652.09|644.49|652.19|644.59|652.51|644.91|652.05|644.45|20
1653647710000|2022-05-27 10:35:10|652.16|644.56|652.17|644.57|652.39|644.79|652.16|644.56|15
1653647720000|2022-05-27 10:35:20|652.18|644.58|652.07|644.47|652.18|644.58|651.97|644.37|11
1653647730000|2022-05-27 10:35:30|652.08|644.48|652.1|644.5|652.11|644.51|652.07|644.47|7
1653647740000|2022-05-27 10:35:40|652.09|644.49|652.09|644.49|652.09|644.49|652.09|644.49|1
1653647750000|2022-05-27 10:35:50|652.1|644.5|652.11|644.51|652.17|644.57|652.02|644.42|7
1653647760000|2022-05-27 10:36:00|652.24|644.64|652.41|644.81|652.52|644.92|652.24|644.64|13
1653647770000|2022-05-27 10:36:10|652.21|644.61|652.2|644.6|652.23|644.63|652.19|644.59|6
1653647780000|2022-05-27 10:36:20|652.21|644.61|652.46|644.86|652.46|644.86|652.14|644.54|11
1653647790000|2022-05-27 10:36:30|652.43|644.83|652.32|644.72|652.43|644.83|652.28|644.68|16
1653647800000|2022-05-27 10:36:40|652.31|644.71|652.04|644.44|652.31|644.71|652.04|644.44|5
1653647810000|2022-05-27 10:36:50|652.03|644.43|652.03|644.43|652.07|644.47|652.02|644.42|7
1653647820000|2022-05-27 10:37:00|652.04|644.44|652.29|644.69|652.29|644.69|652|644.4|9
1653647830000|2022-05-27 10:37:10|652.49|644.89|652.98|645.38|652.98|645.38|652.24|644.64|26
1653647840000|2022-05-27 10:37:20|653.37|645.77|653.42|645.82|653.42|645.82|653.15|645.55|12
1653647850000|2022-05-27 10:37:30|653.53|645.93|654.62|647.02|654.66|647.06|653.42|645.82|20
1653647860000|2022-05-27 10:37:40|654.63|647.03|654.84|647.24|654.91|647.31|654.61|647.01|11
1653647870000|2022-05-27 10:37:50|654.8|647.2|654.8|647.2|654.8|647.2|654.8|647.2|1
1653647880000|2022-05-27 10:38:00|654.87|647.27|654.87|647.27|654.89|647.29|654.87|647.27|3
1653647890000|2022-05-27 10:38:10|654.88|647.28|654.89|647.29|654.89|647.29|654.88|647.28|2
1653647900000|2022-05-27 10:38:20|654.48|646.88|654.49|646.89|654.73|647.13|654.47|646.87|9
1653647910000|2022-05-27 10:38:30|654.53|646.93|654.74|647.14|654.78|647.18|654.53|646.93|11
1653647920000|2022-05-27 10:38:40|654.73|647.13|654.25|646.65|654.75|647.15|654.21|646.61|13
1653647930000|2022-05-27 10:38:50|654.26|646.66|654.28|646.68|654.3|646.7|654.24|646.64|13
1653647940000|2022-05-27 10:39:00|654.27|646.67|654.33|646.73|654.41|646.81|654.13|646.53|22
1653647950000|2022-05-27 10:39:10|654.31|646.71|654.57|646.97|654.57|646.97|654.31|646.71|10
1653647960000|2022-05-27 10:39:20|654.52|646.92|654.62|647.02|654.62|647.02|654.52|646.92|8
1653647970000|2022-05-27 10:39:30|654.71|647.11|654.77|647.17|654.77|647.17|654.24|646.64|23
1653647980000|2022-05-27 10:39:40|654.78|647.18|655.24|647.64|655.46|647.86|654.78|647.18|19
1653647990000|2022-05-27 10:39:50|655.25|647.65|654.67|647.07|655.26|647.66|654.67|647.07|11
1653648000000|2022-05-27 10:40:00|654.68|647.08|655.05|647.45|655.05|647.45|654.54|646.94|14
1653648010000|2022-05-27 10:40:10|655.06|647.46|655.06|647.46|655.15|647.55|655.03|647.43|14
1653648020000|2022-05-27 10:40:20|655.08|647.48|654.99|647.39|655.08|647.48|654.99|647.39|2
1653648030000|2022-05-27 10:40:30|655.01|647.41|654.57|646.97|655.01|647.41|654.45|646.85|13
1653648040000|2022-05-27 10:40:40|654.41|646.81|655.05|647.45|655.05|647.45|654.41|646.81|25
1653648050000|2022-05-27 10:40:50|654.88|647.28|654.84|647.24|654.94|647.34|654.8|647.2|28
1653648060000|2022-05-27 10:41:00|654.86|647.26|655.79|648.19|655.79|648.19|654.86|647.26|23
1653648070000|2022-05-27 10:41:10|655.8|648.2|656.06|648.46|656.06|648.46|655.77|648.17|17
1653648080000|2022-05-27 10:41:20|656.12|648.52|656.47|648.87|656.47|648.87|656.11|648.51|27
1653648090000|2022-05-27 10:41:30|656.48|648.88|657.34|649.74|657.34|649.74|656.47|648.87|23
1653648100000|2022-05-27 10:41:40|657.16|649.56|657.71|650.11|657.71|650.11|657.16|649.56|15
1653648110000|2022-05-27 10:41:50|657.72|650.12|658.03|650.43|658.41|650.81|657.71|650.11|31
1653648120000|2022-05-27 10:42:00|658.02|650.42|658.22|650.62|658.23|650.63|658.02|650.42|24
1653648130000|2022-05-27 10:42:10|658.25|650.65|657.95|650.35|658.3|650.7|657.31|649.71|29
1653648140000|2022-05-27 10:42:20|657.97|650.37|658.04|650.44|658.04|650.44|657.9|650.3|16
1653648150000|2022-05-27 10:42:30|658|650.4|657.93|650.33|658.02|650.42|657.93|650.33|8
1653648160000|2022-05-27 10:42:40|657.86|650.26|657.97|650.37|657.97|650.37|657.86|650.26|5
1653648170000|2022-05-27 10:42:50|657.93|650.33|658.02|650.42|658.03|650.43|657.93|650.33|11
1653648180000|2022-05-27 10:43:00|658.01|650.41|657.28|649.68|658.04|650.44|657.26|649.66|19
1653648190000|2022-05-27 10:43:10|657.27|649.67|657.23|649.63|657.32|649.72|657.23|649.63|9
1653648200000|2022-05-27 10:43:20|657.22|649.62|656.94|649.34|657.23|649.63|656.94|649.34|11
1653648210000|2022-05-27 10:43:30|657.08|649.48|656.27|648.67|657.08|649.48|656.27|648.67|23
1653648220000|2022-05-27 10:43:40|656.31|648.71|656.24|648.64|656.88|649.28|656.23|648.63|30
1653648230000|2022-05-27 10:43:50|656.22|648.62|656.05|648.45|656.22|648.62|655.9|648.3|17
1653648240000|2022-05-27 10:44:00|656.04|648.44|655.5|647.9|656.04|648.44|655.2|647.6|23
1653648250000|2022-05-27 10:44:10|655.57|647.97|656.33|648.73|656.41|648.81|655.56|647.96|30
1653648260000|2022-05-27 10:44:20|656.34|648.74|656.41|648.81|656.47|648.87|656.29|648.69|12
1653648270000|2022-05-27 10:44:30|656.42|648.82|656.41|648.81|656.47|648.87|656.41|648.81|10
1653648280000|2022-05-27 10:44:40|656.43|648.83|656.41|648.81|656.52|648.92|656.41|648.81|12
1653648290000|2022-05-27 10:44:50|656.39|648.79|656.39|648.79|656.67|649.07|656.29|648.69|22
1653648300000|2022-05-27 10:45:00|656.38|648.78|655.95|648.35|656.4|648.8|655.57|647.97|27
1653648310000|2022-05-27 10:45:10|655.96|648.36|655.9|648.3|655.96|648.36|655.9|648.3|3
1653648320000|2022-05-27 10:45:20|655.89|648.29|655.76|648.16|655.89|648.29|655.71|648.11|12
1653648330000|2022-05-27 10:45:30|655.77|648.17|656.32|648.72|656.33|648.73|655.75|648.15|21
1653648340000|2022-05-27 10:45:40|656.33|648.73|656.26|648.66|656.36|648.76|656.23|648.63|12
1653648350000|2022-05-27 10:45:50|656.25|648.65|655.98|648.38|656.38|648.78|655.97|648.37|10
1653648360000|2022-05-27 10:46:00|655.92|648.32|655.48|647.88|655.92|648.32|655.42|647.82|17
1653648370000|2022-05-27 10:46:10|655.43|647.83|655.48|647.88|655.64|648.04|655.43|647.83|13
1653648380000|2022-05-27 10:46:20|655.45|647.85|655.43|647.83|655.53|647.93|655.43|647.83|7
1653648390000|2022-05-27 10:46:30|655.42|647.82|655.58|647.98|655.58|647.98|655.42|647.82|3
1653648400000|2022-05-27 10:46:40|655.67|648.07|655.71|648.11|655.71|648.11|655.57|647.97|13
1653648410000|2022-05-27 10:46:50|655.72|648.12|655.68|648.08|655.72|648.12|655.65|648.05|6
1653648420000|2022-05-27 10:47:00|655.71|648.11|655.8|648.2|655.8|648.2|655.69|648.09|7
1653648430000|2022-05-27 10:47:10|655.78|648.18|655.77|648.17|655.8|648.2|655.77|648.17|3
1653648440000|2022-05-27 10:47:20|655.76|648.16|655.63|648.03|655.76|648.16|655.63|648.03|11
1653648450000|2022-05-27 10:47:30|655.47|647.87|655.66|648.06|655.66|648.06|655.47|647.87|5
1653648460000|2022-05-27 10:47:40|655.62|648.02|655.89|648.29|655.96|648.36|655.62|648.02|9
1653648470000|2022-05-27 10:47:50|655.88|648.28|655.78|648.18|655.88|648.28|655.61|648.01|7
1653648480000|2022-05-27 10:48:00|655.71|648.11|655.59|647.99|655.71|648.11|655.58|647.98|9
1653648490000|2022-05-27 10:48:10|655.58|647.98|655.22|647.62|655.58|647.98|655.18|647.58|17
1653648500000|2022-05-27 10:48:20|655.23|647.63|655.17|647.57|655.23|647.63|655.17|647.57|6
1653648510000|2022-05-27 10:48:30|655.21|647.61|655.21|647.61|655.21|647.61|655.16|647.56|10
1653648520000|2022-05-27 10:48:40|655.22|647.62|654.31|646.71|655.22|647.62|654.07|646.47|20
1653648530000|2022-05-27 10:48:50|654.32|646.72|654.34|646.74|654.34|646.74|654.32|646.72|7
1653648540000|2022-05-27 10:49:00|654.32|646.72|654.25|646.65|654.32|646.72|654.25|646.65|8
1653648550000|2022-05-27 10:49:10|654.24|646.64|654.17|646.57|654.25|646.65|654.17|646.57|9
1653648560000|2022-05-27 10:49:20|654.18|646.58|653.53|645.93|654.22|646.62|653.53|645.93|22
1653648570000|2022-05-27 10:49:30|653.44|645.84|652.47|644.87|653.44|645.84|652.39|644.79|22
1653648580000|2022-05-27 10:49:40|652.39|644.79|652.18|644.58|652.42|644.82|652.18|644.58|16
1653648590000|2022-05-27 10:49:50|652.19|644.59|652.04|644.44|652.19|644.59|652|644.4|11
1653648600000|2022-05-27 10:50:00|652.05|644.45|652.22|644.62|652.24|644.64|652.05|644.45|15
1653648610000|2022-05-27 10:50:10|652.21|644.61|653.28|645.68|653.28|645.68|652.07|644.47|26
1653648620000|2022-05-27 10:50:20|653.26|645.66|653.09|645.49|653.26|645.66|653.06|645.46|18
1653648630000|2022-05-27 10:50:30|653.01|645.41|652.44|644.84|653.01|645.41|652.42|644.82|17
1653648640000|2022-05-27 10:50:40|652.43|644.83|652.14|644.54|652.43|644.83|652.07|644.47|19
1653648650000|2022-05-27 10:50:50|652.15|644.55|651.98|644.38|652.15|644.55|651.98|644.38|10
1653648660000|2022-05-27 10:51:00|651.95|644.35|652.09|644.49|652.09|644.49|651.95|644.35|11
1653648670000|2022-05-27 10:51:10|652.1|644.5|652.4|644.8|652.43|644.83|652.01|644.41|14
1653648680000|2022-05-27 10:51:20|652.5|644.9|652.38|644.78|652.53|644.93|652.38|644.78|12
1653648690000|2022-05-27 10:51:30|652.3|644.7|651.54|643.94|652.3|644.7|651.54|643.94|21
1653648700000|2022-05-27 10:51:40|651.52|643.92|651.5|643.9|651.52|643.92|651.36|643.76|18
1653648710000|2022-05-27 10:51:50|651.51|643.91|651.41|643.81|651.51|643.91|651.39|643.79|11
1653648720000|2022-05-27 10:52:00|651.42|643.82|651.22|643.62|651.45|643.85|651.22|643.62|17
1653648730000|2022-05-27 10:52:10|651.21|643.61|651.71|644.11|651.73|644.13|651.09|643.49|23
1653648740000|2022-05-27 10:52:20|651.73|644.13|651.65|644.05|651.88|644.28|651.65|644.05|14
1653648750000|2022-05-27 10:52:30|651.79|644.19|652.32|644.72|652.32|644.72|651.79|644.19|24
1653648760000|2022-05-27 10:52:40|652.33|644.73|652.33|644.73|652.33|644.73|652.33|644.73|1
1653648770000|2022-05-27 10:52:50|652.43|644.83|651.96|644.36|652.52|644.92|651.96|644.36|18
1653648780000|2022-05-27 10:53:00|651.92|644.32|652.02|644.42|652.15|644.55|651.87|644.27|18
1653648790000|2022-05-27 10:53:10|652.03|644.43|652.02|644.42|652.05|644.45|652.01|644.41|12
1653648800000|2022-05-27 10:53:20|652.03|644.43|651.98|644.38|652.04|644.44|651.97|644.37|13
1653648810000|2022-05-27 10:53:30|651.97|644.37|652.41|644.81|652.42|644.82|651.93|644.33|15
1653648820000|2022-05-27 10:53:40|652.43|644.83|652.44|644.84|652.52|644.92|652.39|644.79|11
1653648830000|2022-05-27 10:53:50|652.43|644.83|652.52|644.92|652.55|644.95|652.11|644.51|25
1653648840000|2022-05-27 10:54:00|652.53|644.93|652.51|644.91|652.55|644.95|652.41|644.81|22
1653648850000|2022-05-27 10:54:10|652.52|644.92|652.56|644.96|652.56|644.96|652.45|644.85|5
1653648860000|2022-05-27 10:54:20|652.53|644.93|652.58|644.98|652.58|644.98|652.53|644.93|4
1653648870000|2022-05-27 10:54:30|652.54|644.94|652.83|645.23|652.87|645.27|652.54|644.94|12
1653648880000|2022-05-27 10:54:40|653.01|645.41|653.58|645.98|653.58|645.98|653.01|645.41|10
1653648890000|2022-05-27 10:54:50|653.61|646.01|652.97|645.37|653.61|646.01|652.89|645.29|25
1653648900000|2022-05-27 10:55:00|652.89|645.29|652.91|645.31|652.99|645.39|652.89|645.29|11
1653648910000|2022-05-27 10:55:10|652.99|645.39|653.3|645.7|653.31|645.71|652.99|645.39|13
1653648920000|2022-05-27 10:55:20|653.32|645.72|653.3|645.7|653.32|645.72|653.29|645.69|7
1653648930000|2022-05-27 10:55:30|653.36|645.76|653.82|646.22|654.15|646.55|653.36|645.76|23
1653648940000|2022-05-27 10:55:40|653.81|646.21|653.85|646.25|653.86|646.26|653.81|646.21|12
1653648950000|2022-05-27 10:55:50|653.84|646.24|653.33|645.73|653.84|646.24|653.28|645.68|24
1653648960000|2022-05-27 10:56:00|653.14|645.54|653.05|645.45|653.14|645.54|653.02|645.42|5
1653648970000|2022-05-27 10:56:10|653.06|645.46|653.04|645.44|653.34|645.74|652.93|645.33|20
1653648980000|2022-05-27 10:56:20|653.13|645.53|653.11|645.51|653.33|645.73|653.02|645.42|25
1653648990000|2022-05-27 10:56:30|653.12|645.52|652.23|644.63|653.13|645.53|652.22|644.62|22
1653649000000|2022-05-27 10:56:40|652.25|644.65|651.51|643.91|652.25|644.65|651.51|643.91|26
1653649010000|2022-05-27 10:56:50|651.5|643.9|650.02|642.42|651.5|643.9|650|642.4|34
1653649020000|2022-05-27 10:57:00|650.01|642.41|649.73|642.13|650.01|642.41|649.29|641.69|26
1653649030000|2022-05-27 10:57:10|649.66|642.06|649.05|641.45|649.66|642.06|649.05|641.45|23
1653649040000|2022-05-27 10:57:20|649.07|641.47|648.54|640.94|649.07|641.47|648.53|640.93|24
1653649050000|2022-05-27 10:57:30|648.38|640.78|648.42|640.82|648.44|640.84|648.31|640.71|26
1653649060000|2022-05-27 10:57:40|648.41|640.81|649.28|641.68|649.28|641.68|648.4|640.8|21
1653649070000|2022-05-27 10:57:50|649.27|641.67|649.33|641.73|649.4|641.8|649.26|641.66|24
1653649080000|2022-05-27 10:58:00|649.31|641.71|649.24|641.64|649.31|641.71|649.24|641.64|10
1653649090000|2022-05-27 10:58:10|649.28|641.68|649.2|641.6|649.31|641.71|649.2|641.6|11
1653649100000|2022-05-27 10:58:20|649.19|641.59|649.16|641.56|649.21|641.61|649.15|641.55|7
1653649110000|2022-05-27 10:58:30|649.05|641.45|649|641.4|649.08|641.48|648.94|641.34|11
1653649120000|2022-05-27 10:58:40|649.01|641.41|650.4|642.8|650.46|642.86|649.01|641.41|30
1653649130000|2022-05-27 10:58:50|650.41|642.81|650.51|642.91|650.56|642.96|650.39|642.79|17
1653649140000|2022-05-27 10:59:00|650.48|642.88|651.21|643.61|651.26|643.66|650.45|642.85|23
1653649150000|2022-05-27 10:59:10|651.22|643.62|650.93|643.33|651.22|643.62|650.91|643.31|18
1653649160000|2022-05-27 10:59:20|650.92|643.32|650.51|642.91|650.92|643.32|650.17|642.57|20
1653649170000|2022-05-27 10:59:30|650.52|642.92|649.73|642.13|650.54|642.94|649.73|642.13|22
1653649180000|2022-05-27 10:59:40|649.72|642.12|649.52|641.92|649.83|642.23|649.52|641.92|18
1653649190000|2022-05-27 10:59:50|649.66|642.06|650.4|642.8|650.41|642.81|649.66|642.06|26
1653649200000|2022-05-27 11:00:00|650.54|642.94|650.45|642.85|650.55|642.95|650.4|642.8|20
1653649210000|2022-05-27 11:00:10|650.54|642.94|650.97|643.37|651.33|643.73|650.54|642.94|23
1653649220000|2022-05-27 11:00:20|650.98|643.38|650.99|643.39|651.04|643.44|650.84|643.24|19
1653649230000|2022-05-27 11:00:30|650.98|643.38|650.66|643.06|650.98|643.38|650.66|643.06|17
1653649240000|2022-05-27 11:00:40|650.65|643.05|650.13|642.53|650.66|643.06|650.13|642.53|24
1653649250000|2022-05-27 11:00:50|650.12|642.52|649.57|641.97|650.13|642.53|649.57|641.97|19
1653649260000|2022-05-27 11:01:00|649.56|641.96|649.28|641.68|649.62|642.02|649.28|641.68|25
1653649270000|2022-05-27 11:01:10|649.27|641.67|649.51|641.91|649.57|641.97|649.07|641.47|29
1653649280000|2022-05-27 11:01:20|649.57|641.97|649.47|641.87|649.57|641.97|649.47|641.87|14
1653649290000|2022-05-27 11:01:30|649.46|641.86|649.41|641.81|649.48|641.88|649.41|641.81|16
1653649300000|2022-05-27 11:01:40|649.42|641.82|650.6|643|650.62|643.02|649.41|641.81|28
1653649310000|2022-05-27 11:01:50|650.59|642.99|651.26|643.66|651.26|643.66|650.4|642.8|21
1653649320000|2022-05-27 11:02:00|651.37|643.77|651.31|643.71|651.52|643.92|651.12|643.52|30
1653649330000|2022-05-27 11:02:10|651.3|643.7|650.97|643.37|651.3|643.7|650.97|643.37|22
1653649340000|2022-05-27 11:02:20|650.98|643.38|650.72|643.12|650.99|643.39|650.6|643|18
1653649350000|2022-05-27 11:02:30|650.71|643.11|650.55|642.95|650.71|643.11|650.54|642.94|15
1653649360000|2022-05-27 11:02:40|650.54|642.94|650.84|643.24|650.84|643.24|650.5|642.9|17
1653649370000|2022-05-27 11:02:50|650.76|643.16|650.54|642.94|650.76|643.16|650.51|642.91|17
1653649380000|2022-05-27 11:03:00|650.5|642.9|650.6|643|650.6|643|650.5|642.9|20
1653649390000|2022-05-27 11:03:10|650.61|643.01|650.65|643.05|650.69|643.09|650.56|642.96|17
1653649400000|2022-05-27 11:03:20|650.66|643.06|650.61|643.01|650.67|643.07|650.55|642.95|16
1653649410000|2022-05-27 11:03:30|650.58|642.98|651.39|643.79|651.47|643.87|650.58|642.98|18
1653649420000|2022-05-27 11:03:40|651.48|643.88|651.45|643.85|651.63|644.03|651.41|643.81|13
1653649430000|2022-05-27 11:03:50|651.46|643.86|651.32|643.72|651.6|644|651.28|643.68|25
1653649440000|2022-05-27 11:04:00|651.31|643.71|651.38|643.78|651.43|643.83|651.27|643.67|18
1653649450000|2022-05-27 11:04:10|651.36|643.76|652.09|644.49|652.09|644.49|651.34|643.74|20
1653649460000|2022-05-27 11:04:20|652.06|644.46|651.54|643.94|652.33|644.73|651.54|643.94|33
1653649470000|2022-05-27 11:04:30|651.56|643.96|651.18|643.58|651.57|643.97|651.1|643.5|18
1653649480000|2022-05-27 11:04:40|651.12|643.52|651.08|643.48|651.15|643.55|651.06|643.46|8
1653649490000|2022-05-27 11:04:50|651.09|643.49|651.15|643.55|651.15|643.55|651.07|643.47|7
1653649500000|2022-05-27 11:05:00|651.14|643.54|651.36|643.76|651.36|643.76|651.12|643.52|16
1653649510000|2022-05-27 11:05:10|651.39|643.79|652.14|644.54|652.34|644.74|651.33|643.73|29
1653649520000|2022-05-27 11:05:20|652.15|644.55|651.59|643.99|652.16|644.56|651.59|643.99|11
1653649530000|2022-05-27 11:05:30|651.79|644.19|651.83|644.23|651.85|644.25|651.79|644.19|11
1653649540000|2022-05-27 11:05:40|652.01|644.41|652.01|644.41|652.12|644.52|651.67|644.07|14
1653649550000|2022-05-27 11:05:50|652|644.4|652.25|644.65|652.26|644.66|651.96|644.36|14
1653649560000|2022-05-27 11:06:00|652.26|644.66|652.2|644.6|652.26|644.66|652.2|644.6|6
1653649570000|2022-05-27 11:06:10|652.24|644.64|651.9|644.3|652.24|644.64|651.87|644.27|9
1653649580000|2022-05-27 11:06:20|651.91|644.31|651.85|644.25|651.91|644.31|651.84|644.24|6
1653649590000|2022-05-27 11:06:30|651.92|644.32|651.95|644.35|651.96|644.36|651.92|644.32|6
1653649600000|2022-05-27 11:06:40|651.94|644.34|651.9|644.3|651.94|644.34|651.9|644.3|2
1653649610000|2022-05-27 11:06:50|651.89|644.29|651.64|644.04|651.89|644.29|651.64|644.04|5
1653649620000|2022-05-27 11:07:00|651.61|644.01|651.53|643.93|651.61|644.01|651.2|643.6|22
1653649630000|2022-05-27 11:07:10|651.54|643.94|651.89|644.29|651.91|644.31|651.49|643.89|15
1653649640000|2022-05-27 11:07:20|651.9|644.3|652.39|644.79|652.45|644.85|651.84|644.24|13
1653649650000|2022-05-27 11:07:30|652.37|644.77|653.36|645.76|653.36|645.76|652.29|644.69|25
1653649660000|2022-05-27 11:07:40|653.63|646.03|654.61|647.01|654.61|647.01|653.58|645.98|21
1653649670000|2022-05-27 11:07:50|654.62|647.02|654.51|646.91|654.68|647.08|654.5|646.9|18
1653649680000|2022-05-27 11:08:00|654.46|646.86|654.57|646.97|654.68|647.08|654.39|646.79|20
1653649690000|2022-05-27 11:08:10|654.58|646.98|654.65|647.05|654.65|647.05|654.56|646.96|10
1653649700000|2022-05-27 11:08:20|654.61|647.01|655.34|647.74|655.35|647.75|654.61|647.01|20
1653649710000|2022-05-27 11:08:30|655.33|647.73|655.41|647.81|655.41|647.81|655.33|647.73|6
1653649720000|2022-05-27 11:08:40|655.35|647.75|655.41|647.81|655.47|647.87|655.25|647.65|23
1653649730000|2022-05-27 11:08:50|655.29|647.69|655.4|647.8|655.5|647.9|655.29|647.69|14
1653649740000|2022-05-27 11:09:00|655.39|647.79|654.91|647.31|655.43|647.83|654.91|647.31|11
1653649750000|2022-05-27 11:09:10|654.87|647.27|654.39|646.79|654.87|647.27|654.28|646.68|23
1653649760000|2022-05-27 11:09:20|654.38|646.78|654.48|646.88|654.51|646.91|653.97|646.37|26
1653649770000|2022-05-27 11:09:30|654.86|647.26|654.82|647.22|654.95|647.35|654.82|647.22|11
1653649780000|2022-05-27 11:09:40|654.81|647.21|655.04|647.44|655.04|647.44|654.81|647.21|4
1653649790000|2022-05-27 11:09:50|655.06|647.46|655.49|647.89|655.51|647.91|655.06|647.46|12
1653649800000|2022-05-27 11:10:00|655.5|647.9|655.26|647.66|655.61|648.01|655.06|647.46|15
1653649810000|2022-05-27 11:10:10|655.25|647.65|655.38|647.78|655.46|647.86|655.18|647.58|22
1653649820000|2022-05-27 11:10:20|655.39|647.79|655.39|647.79|655.43|647.83|655.36|647.76|13
1653649830000|2022-05-27 11:10:30|655.38|647.78|655.47|647.87|655.48|647.88|655.38|647.78|6
1653649840000|2022-05-27 11:10:40|655.51|647.91|655.29|647.69|655.71|648.11|655.29|647.69|13
1653649850000|2022-05-27 11:10:50|655.31|647.71|655.16|647.56|655.31|647.71|655.16|647.56|10
1653649860000|2022-05-27 11:11:00|655.18|647.58|655.48|647.88|655.48|647.88|655.11|647.51|16
1653649870000|2022-05-27 11:11:10|655.59|647.99|656.37|648.77|656.49|648.89|655.59|647.99|21
1653649880000|2022-05-27 11:11:20|656.43|648.83|656.16|648.56|656.52|648.92|656.16|648.56|22
1653649890000|2022-05-27 11:11:30|656.17|648.57|656.16|648.56|656.19|648.59|656.14|648.54|8
1653649900000|2022-05-27 11:11:40|656.17|648.57|656.17|648.57|656.17|648.57|656.12|648.52|8
1653649910000|2022-05-27 11:11:50|656.14|648.54|656.16|648.56|656.16|648.56|656.14|648.54|2
1653649920000|2022-05-27 11:12:00|656.22|648.62|657.26|649.66|657.51|649.91|656.21|648.61|20
1653649930000|2022-05-27 11:12:10|657.18|649.58|657.06|649.46|657.22|649.62|657.05|649.45|13
1653649940000|2022-05-27 11:12:20|657.05|649.45|656.92|649.32|657.24|649.64|656.92|649.32|16
1653649950000|2022-05-27 11:12:30|656.91|649.31|656.71|649.11|656.93|649.33|656.71|649.11|11
1653649960000|2022-05-27 11:12:40|657.05|649.45|656.79|649.19|657.06|649.46|656.79|649.19|6
1653649970000|2022-05-27 11:12:50|656.73|649.13|656.95|649.35|657.05|649.45|656.73|649.13|6
1653649980000|2022-05-27 11:13:00|656.92|649.32|657.09|649.49|657.26|649.66|656.92|649.32|16
1653649990000|2022-05-27 11:13:10|657.12|649.52|657.06|649.46|657.12|649.52|657.05|649.45|7
1653650000000|2022-05-27 11:13:20|657.09|649.49|657.1|649.5|657.12|649.52|657.09|649.49|7
1653650010000|2022-05-27 11:13:30|657.11|649.51|657.09|649.49|657.11|649.51|657.09|649.49|2
1653650020000|2022-05-27 11:13:40|657.05|649.45|657.37|649.77|657.42|649.82|657.05|649.45|10
1653650030000|2022-05-27 11:13:50|657.42|649.82|657.78|650.18|657.78|650.18|657.42|649.82|7
1653650040000|2022-05-27 11:14:00|657.77|650.17|657.97|650.37|657.97|650.37|657.73|650.13|11
1653650050000|2022-05-27 11:14:10|657.89|650.29|657.83|650.23|657.89|650.29|657.83|650.23|4
1653650060000|2022-05-27 11:14:20|657.82|650.22|657.66|650.06|657.82|650.22|657.66|650.06|4
1653650070000|2022-05-27 11:14:30|657.65|650.05|657.52|649.92|657.65|650.05|657.51|649.91|10
1653650080000|2022-05-27 11:14:40|657.51|649.91|657.37|649.77|657.54|649.94|657.35|649.75|16
1653650090000|2022-05-27 11:14:50|657.4|649.8|657.54|649.94|657.57|649.97|657.35|649.75|13
1653650100000|2022-05-27 11:15:00|657.62|650.02|657.53|649.93|657.79|650.19|657.53|649.93|9
1653650110000|2022-05-27 11:15:10|657.54|649.94|658.23|650.63|658.42|650.82|657.53|649.93|20
1653650120000|2022-05-27 11:15:20|658.11|650.51|658.4|650.8|658.45|650.85|658.1|650.5|18
1653650130000|2022-05-27 11:15:30|658.39|650.79|657.79|650.19|658.4|650.8|657.79|650.19|13
1653650140000|2022-05-27 11:15:40|657.78|650.18|658.09|650.49|658.09|650.49|657.78|650.18|11
1653650150000|2022-05-27 11:15:50|658.01|650.41|658.35|650.75|658.35|650.75|658.01|650.41|21
1653650160000|2022-05-27 11:16:00|658.41|650.81|658.34|650.74|658.45|650.85|658.34|650.74|11
1653650170000|2022-05-27 11:16:10|658.33|650.73|658.17|650.57|658.34|650.74|658.17|650.57|5
1653650180000|2022-05-27 11:16:20|657.98|650.38|658.21|650.61|658.23|650.63|657.98|650.38|8
1653650190000|2022-05-27 11:16:30|658.2|650.6|657.43|649.83|658.2|650.6|657.43|649.83|11
1653650200000|2022-05-27 11:16:40|657.44|649.84|657.44|649.84|657.49|649.89|657.38|649.78|17
1653650210000|2022-05-27 11:16:50|657.43|649.83|657.44|649.84|657.44|649.84|657.37|649.77|15
1653650220000|2022-05-27 11:17:00|657.43|649.83|657.16|649.56|657.43|649.83|657.15|649.55|10
1653650230000|2022-05-27 11:17:10|657.18|649.58|657.07|649.47|657.18|649.58|657.06|649.46|13
1653650240000|2022-05-27 11:17:20|657.08|649.48|657.09|649.49|657.19|649.59|657.08|649.48|9
1653650250000|2022-05-27 11:17:30|656.85|649.25|656.8|649.2|656.86|649.26|656.8|649.2|5
1653650260000|2022-05-27 11:17:40|656.79|649.19|656.83|649.23|656.83|649.23|656.79|649.19|4
1653650270000|2022-05-27 11:17:50|656.99|649.39|656.99|649.39|656.99|649.39|656.99|649.39|1
1653650280000|2022-05-27 11:18:00|657|649.4|657|649.4|657|649.4|656.99|649.39|5
1653650290000|2022-05-27 11:18:10|657.04|649.44|657.03|649.43|657.05|649.45|657.03|649.43|3
1653650300000|2022-05-27 11:18:20|656.81|649.21|656.75|649.15|656.81|649.21|656.73|649.13|7
1653650310000|2022-05-27 11:18:30|656.76|649.16|656.77|649.17|656.84|649.24|656.76|649.16|6
1653650320000|2022-05-27 11:18:40|656.76|649.16|657.22|649.62|657.22|649.62|656.71|649.11|13
1653650330000|2022-05-27 11:18:50|657.39|649.79|657.35|649.75|657.41|649.81|657.31|649.71|7
1653650340000|2022-05-27 11:19:00|657.38|649.78|657.53|649.93|657.7|650.1|657.38|649.78|9
1653650350000|2022-05-27 11:19:10|657.75|650.15|657.55|649.95|657.95|650.35|657.54|649.94|14
1653650360000|2022-05-27 11:19:20|657.54|649.94|657.59|649.99|657.72|650.12|657.54|649.94|9
1653650370000|2022-05-27 11:19:30|657.57|649.97|657.71|650.11|657.71|650.11|657.56|649.96|5
1653650380000|2022-05-27 11:19:40|657.72|650.12|657.7|650.1|657.73|650.13|657.7|650.1|4
1653650390000|2022-05-27 11:19:50|657.71|650.11|657.29|649.69|657.71|650.11|657.27|649.67|9
1653650400000|2022-05-27 11:20:00|657.27|649.67|657.2|649.6|657.28|649.68|657.18|649.58|12
1653650410000|2022-05-27 11:20:10|657.19|649.59|657.1|649.5|657.21|649.61|657.1|649.5|7
1653650420000|2022-05-27 11:20:20|657.11|649.51|656.96|649.36|657.11|649.51|656.93|649.33|13
1653650430000|2022-05-27 11:20:30|657.03|649.43|656.05|648.45|657.03|649.43|656.05|648.45|18
1653650440000|2022-05-27 11:20:40|656.15|648.55|656.24|648.64|656.25|648.65|656.14|648.54|19
1653650450000|2022-05-27 11:20:50|656.23|648.63|656.73|649.13|656.73|649.13|656.15|648.55|18
1653650460000|2022-05-27 11:21:00|656.31|648.71|656.27|648.67|656.33|648.73|656.22|648.62|9
1653650470000|2022-05-27 11:21:10|656.23|648.63|656.24|648.64|656.28|648.68|656.2|648.6|9
1653650480000|2022-05-27 11:21:20|656.22|648.62|655.3|647.7|656.23|648.63|655.29|647.69|11
1653650490000|2022-05-27 11:21:30|655.33|647.73|655.53|647.93|655.53|647.93|655.26|647.66|12
1653650500000|2022-05-27 11:21:40|655.59|647.99|656|648.4|656.02|648.42|655.59|647.99|18
1653650510000|2022-05-27 11:21:50|655.94|648.34|656.65|649.05|656.65|649.05|655.94|648.34|19
1653650520000|2022-05-27 11:22:00|656.64|649.04|657.4|649.8|657.51|649.91|656.51|648.91|23
1653650530000|2022-05-27 11:22:10|657.11|649.51|657.21|649.61|657.44|649.84|656.98|649.38|26
1653650540000|2022-05-27 11:22:20|657.23|649.63|657.24|649.64|657.25|649.65|657.21|649.61|13
1653650550000|2022-05-27 11:22:30|657.23|649.63|657.38|649.78|657.45|649.85|657.2|649.6|15
1653650560000|2022-05-27 11:22:40|657.42|649.82|657.67|650.07|657.7|650.1|657.22|649.62|23
1653650570000|2022-05-27 11:22:50|657.68|650.08|658.46|650.86|658.46|650.86|657.68|650.08|17
1653650580000|2022-05-27 11:23:00|658.47|650.87|658.04|650.44|658.62|651.02|658.04|650.44|20
1653650590000|2022-05-27 11:23:10|658.05|650.45|657.95|650.35|658.08|650.48|657.94|650.34|13
1653650600000|2022-05-27 11:23:20|657.96|650.36|658.18|650.58|658.41|650.81|657.96|650.36|23
1653650610000|2022-05-27 11:23:30|658.16|650.56|658.14|650.54|658.16|650.56|658.06|650.46|18
1653650620000|2022-05-27 11:23:40|658.12|650.52|658.03|650.43|658.14|650.54|658.03|650.43|10
1653650630000|2022-05-27 11:23:50|658.02|650.42|658.01|650.41|658.02|650.42|658|650.4|3
1653650640000|2022-05-27 11:24:00|657.97|650.37|657.94|650.34|657.97|650.37|657.94|650.34|2
1653650650000|2022-05-27 11:24:10|657.99|650.39|658.45|650.85|658.53|650.93|657.99|650.39|14
1653650660000|2022-05-27 11:24:20|658.46|650.86|658.67|651.07|658.67|651.07|658.46|650.86|3
1653650670000|2022-05-27 11:24:30|658.68|651.08|658.67|651.07|658.68|651.08|658.66|651.06|3
1653650680000|2022-05-27 11:24:40|658.75|651.15|659.07|651.47|659.07|651.47|658.62|651.02|9
1653650690000|2022-05-27 11:24:50|659.26|651.66|659.76|652.16|659.76|652.16|658.97|651.37|30
1653650700000|2022-05-27 11:25:00|660.12|652.52|660.46|652.86|660.57|652.97|660.11|652.51|18
1653650710000|2022-05-27 11:25:10|660.52|652.92|660.93|653.33|660.93|653.33|660.52|652.92|8
1653650720000|2022-05-27 11:25:20|661.28|653.68|661.78|654.18|661.8|654.2|661.24|653.64|27
1653650730000|2022-05-27 11:25:30|661.74|654.14|661.91|654.31|661.91|654.31|661.74|654.14|17
1653650740000|2022-05-27 11:25:40|661.92|654.32|662.42|654.82|662.42|654.82|661.88|654.28|24
1653650750000|2022-05-27 11:25:50|662.6|655|662.83|655.23|662.83|655.23|662.6|655|13
1653650760000|2022-05-27 11:26:00|662.8|655.2|662.73|655.13|662.82|655.22|662.7|655.1|16
1653650770000|2022-05-27 11:26:10|662.86|655.26|662.67|655.07|662.93|655.33|662.51|654.91|19
1653650780000|2022-05-27 11:26:20|662.71|655.11|663.45|655.85|663.5|655.9|662.65|655.05|27
1653650790000|2022-05-27 11:26:30|663.41|655.81|664.13|656.53|664.13|656.53|663.4|655.8|17
1653650800000|2022-05-27 11:26:40|664.03|656.43|664.42|656.82|664.57|656.97|663.93|656.33|24
1653650810000|2022-05-27 11:26:50|664.39|656.79|664.9|657.3|665.05|657.45|664.37|656.77|16
1653650820000|2022-05-27 11:27:00|664.86|657.26|664.53|656.93|664.86|657.26|664.31|656.71|25
1653650830000|2022-05-27 11:27:10|664.54|656.94|665.27|657.67|665.27|657.67|664.54|656.94|15
1653650840000|2022-05-27 11:27:20|665.41|657.81|665.37|657.77|665.41|657.81|665.29|657.69|14
1653650850000|2022-05-27 11:27:30|665.38|657.78|665.13|657.53|665.38|657.78|665.13|657.53|17
1653650860000|2022-05-27 11:27:40|665.11|657.51|665.6|658|665.6|658|665.11|657.51|20
1653650870000|2022-05-27 11:27:50|665.61|658.01|666.2|658.6|666.38|658.78|665.61|658.01|25
1653650880000|2022-05-27 11:28:00|666.19|658.59|665.05|657.45|666.19|658.59|665.05|657.45|30
1653650890000|2022-05-27 11:28:10|665.03|657.43|664.5|656.9|665.03|657.43|664.5|656.9|24
1653650900000|2022-05-27 11:28:20|664.51|656.91|664.87|657.27|664.87|657.27|664.51|656.91|19
1653650910000|2022-05-27 11:28:30|664.83|657.23|665.17|657.57|665.21|657.61|664.77|657.17|23
1653650920000|2022-05-27 11:28:40|665.19|657.59|664.98|657.38|665.2|657.6|664.98|657.38|17
1653650930000|2022-05-27 11:28:50|664.99|657.39|665.02|657.42|665.02|657.42|664.98|657.38|15
1653650940000|2022-05-27 11:29:00|664.99|657.39|665.03|657.43|665.04|657.44|664.95|657.35|19
1653650950000|2022-05-27 11:29:10|665.04|657.44|665|657.4|665.04|657.44|664.95|657.35|11
1653650960000|2022-05-27 11:29:20|664.99|657.39|665.02|657.42|665.05|657.45|664.96|657.36|8
1653650970000|2022-05-27 11:29:30|665.01|657.41|664.98|657.38|665.26|657.66|664.95|657.35|18
1653650980000|2022-05-27 11:29:40|664.96|657.36|664.39|656.79|664.96|657.36|664.13|656.53|23
1653650990000|2022-05-27 11:29:50|664.48|656.88|666.15|658.55|666.16|658.56|664.48|656.88|29
1653651000000|2022-05-27 11:30:00|666.16|658.56|666.15|658.55|666.25|658.65|666.08|658.48|21
1653651010000|2022-05-27 11:30:10|666.1|658.5|666.25|658.65|666.25|658.65|666|658.4|26
1653651020000|2022-05-27 11:30:20|666.26|658.66|666.38|658.78|666.49|658.89|666|658.4|16
1653651030000|2022-05-27 11:30:30|666.53|658.93|666.52|658.92|666.61|659.01|666.49|658.89|8
1653651040000|2022-05-27 11:30:40|666.53|658.93|666.56|658.96|666.56|658.96|666.52|658.92|5
1653651050000|2022-05-27 11:30:50|666.5|658.9|666.6|659|666.62|659.02|666.49|658.89|8
1653651060000|2022-05-27 11:31:00|666.61|659.01|665.36|657.76|666.61|659.01|665.36|657.76|24
1653651070000|2022-05-27 11:31:10|665.35|657.75|665.22|657.62|665.35|657.75|665.22|657.62|14
1653651080000|2022-05-27 11:31:20|665.24|657.64|665.28|657.68|665.5|657.9|665.22|657.62|14
1653651090000|2022-05-27 11:31:30|665.29|657.69|664.75|657.15|665.29|657.69|664.75|657.15|19
1653651100000|2022-05-27 11:31:40|664.55|656.95|664.37|656.77|664.55|656.95|664.37|656.77|18
1653651110000|2022-05-27 11:31:50|664.36|656.76|664.43|656.83|664.44|656.84|664.29|656.69|20
1653651120000|2022-05-27 11:32:00|664.53|656.93|664.66|657.06|664.69|657.09|664.38|656.78|16
1653651130000|2022-05-27 11:32:10|664.63|657.03|664.94|657.34|665|657.4|664.57|656.97|11
1653651140000|2022-05-27 11:32:20|664.96|657.36|664.98|657.38|665.06|657.46|664.96|657.36|21
1653651150000|2022-05-27 11:32:30|664.94|657.34|664.39|656.79|664.94|657.34|664.32|656.72|23
1653651160000|2022-05-27 11:32:40|664.38|656.78|664.39|656.79|664.45|656.85|664.37|656.77|14
1653651170000|2022-05-27 11:32:50|664.38|656.78|664.26|656.66|664.38|656.78|664.26|656.66|13
1653651180000|2022-05-27 11:33:00|664.27|656.67|664.28|656.68|664.34|656.74|664.24|656.64|16
1653651190000|2022-05-27 11:33:10|664.26|656.66|664.29|656.69|664.31|656.71|664.25|656.65|7
1653651200000|2022-05-27 11:33:20|664.31|656.71|664.32|656.72|664.33|656.73|664.19|656.59|9
1653651210000|2022-05-27 11:33:30|664.31|656.71|664.19|656.59|664.45|656.85|664.16|656.56|14
1653651220000|2022-05-27 11:33:40|664.21|656.61|664.21|656.61|664.22|656.62|664.18|656.58|8
1653651230000|2022-05-27 11:33:50|664.19|656.59|664.08|656.48|664.2|656.6|664|656.4|9
1653651240000|2022-05-27 11:34:00|664.11|656.51|664.28|656.68|664.28|656.68|664.07|656.47|11
1653651250000|2022-05-27 11:34:10|664.29|656.69|663.27|655.67|664.29|656.69|663.21|655.61|22
1653651260000|2022-05-27 11:34:20|663.26|655.66|663.61|656.01|663.77|656.17|663.13|655.53|21
1653651270000|2022-05-27 11:34:30|663.6|656|663.95|656.35|663.95|656.35|663.6|656|11
1653651280000|2022-05-27 11:34:40|663.9|656.3|663.79|656.19|663.93|656.33|663.79|656.19|6
1653651290000|2022-05-27 11:34:50|663.8|656.2|663.8|656.2|663.82|656.22|663.76|656.16|8
1653651300000|2022-05-27 11:35:00|663.81|656.21|663.87|656.27|663.99|656.39|663.81|656.21|16
1653651310000|2022-05-27 11:35:10|663.9|656.3|663.78|656.18|663.9|656.3|663.78|656.18|7
1653651320000|2022-05-27 11:35:20|663.75|656.15|663.79|656.19|663.79|656.19|663.74|656.14|8
1653651330000|2022-05-27 11:35:30|663.78|656.18|663.45|655.85|663.84|656.24|663.44|655.84|6
1653651340000|2022-05-27 11:35:40|663.43|655.83|663.37|655.77|663.43|655.83|663.37|655.77|2
1653651350000|2022-05-27 11:35:50|663.38|655.78|663.48|655.88|663.5|655.9|663.38|655.78|4
1653651360000|2022-05-27 11:36:00|663.47|655.87|663.49|655.89|663.51|655.91|663.47|655.87|4
1653651370000|2022-05-27 11:36:10|663.41|655.81|663.49|655.89|663.55|655.95|663.41|655.81|5
1653651380000|2022-05-27 11:36:20|663.45|655.85|663.31|655.71|663.45|655.85|663.31|655.71|7
1653651390000|2022-05-27 11:36:30|663.23|655.63|663.22|655.62|663.29|655.69|663.22|655.62|15
1653651400000|2022-05-27 11:36:40|663.23|655.63|663.26|655.66|663.29|655.69|663.22|655.62|11
1653651410000|2022-05-27 11:36:50|663.42|655.82|663.82|656.22|663.84|656.24|663.4|655.8|9
1653651420000|2022-05-27 11:37:00|663.8|656.2|663.86|656.26|663.86|656.26|663.53|655.93|9
1653651430000|2022-05-27 11:37:10|663.8|656.2|663.46|655.86|663.8|656.2|663.46|655.86|13
1653651440000|2022-05-27 11:37:20|663.55|655.95|663.53|655.93|663.56|655.96|663.52|655.92|5
1653651450000|2022-05-27 11:37:30|663.54|655.94|663.5|655.9|663.54|655.94|663.47|655.87|3
1653651460000|2022-05-27 11:37:40|663.48|655.88|663.48|655.88|663.5|655.9|663.2|655.6|19
1653651470000|2022-05-27 11:37:50|663.42|655.82|663.45|655.85|663.52|655.92|663.42|655.82|7
1653651480000|2022-05-27 11:38:00|663.54|655.94|664.27|656.67|664.42|656.82|663.41|655.81|21
1653651490000|2022-05-27 11:38:10|664.34|656.74|664.37|656.77|664.54|656.94|664.34|656.74|12
1653651500000|2022-05-27 11:38:20|664.12|656.52|663.12|655.52|664.13|656.53|663.11|655.51|25
1653651510000|2022-05-27 11:38:30|663.13|655.53|662.47|654.87|663.16|655.56|662.47|654.87|14
1653651520000|2022-05-27 11:38:40|662.48|654.88|662.49|654.89|662.51|654.91|662.46|654.86|14
1653651530000|2022-05-27 11:38:50|662.44|654.84|662.43|654.83|662.47|654.87|662.26|654.66|13
1653651540000|2022-05-27 11:39:00|662.42|654.82|662.58|654.98|662.68|655.08|662.42|654.82|12
1653651550000|2022-05-27 11:39:10|662.54|654.94|662.32|654.72|662.6|655|662.2|654.6|19
1653651560000|2022-05-27 11:39:20|662.35|654.75|662.4|654.8|662.4|654.8|662.32|654.72|5
1653651570000|2022-05-27 11:39:30|662.44|654.84|662.82|655.22|662.82|655.22|662.44|654.84|11
1653651580000|2022-05-27 11:39:40|662.81|655.21|663.18|655.58|663.38|655.78|662.81|655.21|19
1653651590000|2022-05-27 11:39:50|663.22|655.62|663.13|655.53|663.27|655.67|663.09|655.49|17
1653651600000|2022-05-27 11:40:00|663.01|655.41|662.34|654.74|663.01|655.41|662.34|654.74|20
1653651610000|2022-05-27 11:40:10|662.33|654.73|662.37|654.77|662.37|654.77|662.3|654.7|17
1653651620000|2022-05-27 11:40:20|662.36|654.76|662.65|655.05|662.83|655.23|662.34|654.74|18
1653651630000|2022-05-27 11:40:30|662.78|655.18|663.52|655.92|663.55|655.95|662.78|655.18|23
1653651640000|2022-05-27 11:40:40|663.53|655.93|663.25|655.65|663.53|655.93|663.1|655.5|16
1653651650000|2022-05-27 11:40:50|663.21|655.61|663.27|655.67|663.27|655.67|663.18|655.58|14
1653651660000|2022-05-27 11:41:00|663.26|655.66|663.62|656.02|663.62|656.02|663.26|655.66|17
1653651670000|2022-05-27 11:41:10|663.7|656.1|663.7|656.1|663.7|656.1|663.7|656.1|1
1653651680000|2022-05-27 11:41:20|663.72|656.12|663.73|656.13|663.74|656.14|663.72|656.12|5
1653651690000|2022-05-27 11:41:30|663.75|656.15|663.75|656.15|663.78|656.18|663.7|656.1|9
1653651700000|2022-05-27 11:41:40|663.74|656.14|663.69|656.09|663.74|656.14|663.69|656.09|6
1653651720000|2022-05-27 11:42:00|663.72|656.12|663.74|656.14|663.74|656.14|663.72|656.12|4
1653651730000|2022-05-27 11:42:10|663.75|656.15|663.79|656.19|663.79|656.19|663.72|656.12|11
1653651740000|2022-05-27 11:42:20|663.75|656.15|664|656.4|664.57|656.97|663.74|656.14|26
1653651750000|2022-05-27 11:42:30|664.03|656.43|664.12|656.52|664.14|656.54|664.02|656.42|7
1653651760000|2022-05-27 11:42:40|664.11|656.51|664.12|656.52|664.12|656.52|664.11|656.51|6
1653651770000|2022-05-27 11:42:50|664.13|656.53|664.12|656.52|664.13|656.53|664.09|656.49|15
1653651780000|2022-05-27 11:43:00|664|656.4|664|656.4|664.03|656.43|664|656.4|5
1653651790000|2022-05-27 11:43:10|664.01|656.41|663.43|655.83|664.01|656.41|663.42|655.82|14
1653651800000|2022-05-27 11:43:20|663.42|655.82|663.2|655.6|663.45|655.85|663.18|655.58|17
1653651810000|2022-05-27 11:43:30|663.21|655.61|663.24|655.64|663.25|655.65|663.19|655.59|8
1653651820000|2022-05-27 11:43:40|663.23|655.63|663.04|655.44|663.23|655.63|663.04|655.44|12
1653651830000|2022-05-27 11:43:50|663.03|655.43|663.1|655.5|663.16|655.56|663.03|655.43|13
1653651840000|2022-05-27 11:44:00|663.37|655.77|662.45|654.85|663.37|655.77|662.43|654.83|30
1653651850000|2022-05-27 11:44:10|662.44|654.84|662.4|654.8|662.44|654.84|662.38|654.78|18
1653651860000|2022-05-27 11:44:20|662.39|654.79|662.29|654.69|662.39|654.79|662.11|654.51|14
1653651870000|2022-05-27 11:44:30|662.24|654.64|662.25|654.65|662.33|654.73|662.21|654.61|20
1653651880000|2022-05-27 11:44:40|662.21|654.61|662.24|654.64|662.29|654.69|662.18|654.58|15
1653651890000|2022-05-27 11:44:50|662.23|654.63|661.9|654.3|662.24|654.64|661.82|654.22|21
1653651900000|2022-05-27 11:45:00|661.92|654.32|662.19|654.59|662.21|654.61|661.92|654.32|15
1653651910000|2022-05-27 11:45:10|662.2|654.6|662.24|654.64|662.39|654.79|662.2|654.6|29
1653651920000|2022-05-27 11:45:20|662.17|654.57|661.32|653.72|662.17|654.57|661.27|653.67|32
1653651930000|2022-05-27 11:45:30|661.29|653.69|661.35|653.75|661.37|653.77|661.29|653.69|13
1653651940000|2022-05-27 11:45:40|661.36|653.76|660.87|653.27|661.37|653.77|660.78|653.18|17
1653651950000|2022-05-27 11:45:50|660.88|653.28|660.41|652.81|660.89|653.29|660.39|652.79|15
1653651960000|2022-05-27 11:46:00|660.38|652.78|660.33|652.73|660.38|652.78|660.31|652.71|16
1653651970000|2022-05-27 11:46:10|660.36|652.76|659.9|652.3|660.39|652.79|659.9|652.3|12
1653651980000|2022-05-27 11:46:20|659.91|652.31|660.16|652.56|660.28|652.68|659.91|652.31|16
1653651990000|2022-05-27 11:46:30|660.17|652.57|660.21|652.61|660.21|652.61|660.17|652.57|9
1653652000000|2022-05-27 11:46:40|660.28|652.68|660.27|652.67|660.32|652.72|660.27|652.67|10
1653652010000|2022-05-27 11:46:50|660.26|652.66|660.13|652.53|660.26|652.66|659.96|652.36|7
1653652020000|2022-05-27 11:47:00|660.04|652.44|659.77|652.17|660.15|652.55|659.37|651.77|26
1653652030000|2022-05-27 11:47:10|659.76|652.16|659.54|651.94|659.88|652.28|659.54|651.94|18
1653652040000|2022-05-27 11:47:20|659.56|651.96|659.44|651.84|659.56|651.96|659.38|651.78|24
1653652050000|2022-05-27 11:47:30|659.43|651.83|659.41|651.81|659.44|651.84|659.41|651.81|3
1653652060000|2022-05-27 11:47:40|659.43|651.83|659.73|652.13|659.84|652.24|659.38|651.78|13
1653652070000|2022-05-27 11:47:50|659.7|652.1|659.36|651.76|659.73|652.13|659.36|651.76|19
1653652080000|2022-05-27 11:48:00|659.33|651.73|659.4|651.8|659.4|651.8|659.31|651.71|14
1653652090000|2022-05-27 11:48:10|659.39|651.79|659.32|651.72|659.6|652|659.32|651.72|12
1653652100000|2022-05-27 11:48:20|659.31|651.71|659.37|651.77|659.37|651.77|659.3|651.7|6
1653652110000|2022-05-27 11:48:30|659.36|651.76|659.41|651.81|659.52|651.92|659.36|651.76|9
1653652120000|2022-05-27 11:48:40|659.39|651.79|659.28|651.68|659.6|652|659.26|651.66|10
1653652130000|2022-05-27 11:48:50|659.29|651.69|659.32|651.72|659.37|651.77|659.28|651.68|7
1653652140000|2022-05-27 11:49:00|659.31|651.71|659.21|651.61|659.31|651.71|659.2|651.6|6
1653652150000|2022-05-27 11:49:10|659.3|651.7|659.16|651.56|659.3|651.7|659.15|651.55|10
1653652160000|2022-05-27 11:49:20|659.23|651.63|659.15|651.55|659.23|651.63|659.12|651.52|14
1653652170000|2022-05-27 11:49:30|659.16|651.56|659.19|651.59|659.25|651.65|659.16|651.56|8
1653652180000|2022-05-27 11:49:40|659.18|651.58|659.06|651.46|659.19|651.59|659.02|651.42|9
1653652190000|2022-05-27 11:49:50|659.03|651.43|659.23|651.63|659.25|651.65|659.02|651.42|11
1653652200000|2022-05-27 11:50:00|659.18|651.58|659.23|651.63|659.23|651.63|659.18|651.58|3
1653652210000|2022-05-27 11:50:10|659.24|651.64|659.18|651.58|659.25|651.65|659.18|651.58|7
1653652220000|2022-05-27 11:50:20|659.25|651.65|659.49|651.89|659.56|651.96|659.15|651.55|17
1653652230000|2022-05-27 11:50:30|659.5|651.9|659.61|652.01|659.62|652.02|659.25|651.65|24
1653652240000|2022-05-27 11:50:40|659.69|652.09|659.13|651.53|659.69|652.09|659.12|651.52|16
1653652250000|2022-05-27 11:50:50|659.14|651.54|658.35|650.75|659.14|651.54|658.3|650.7|20
1653652260000|2022-05-27 11:51:00|658.34|650.74|659.09|651.49|659.09|651.49|658.34|650.74|23
1653652270000|2022-05-27 11:51:10|659.07|651.47|659.1|651.5|659.12|651.52|659.07|651.47|7
1653652280000|2022-05-27 11:51:20|659.11|651.51|659.03|651.43|659.33|651.73|658.91|651.31|14
1653652290000|2022-05-27 11:51:30|659.02|651.42|658.93|651.33|659.23|651.63|658.93|651.33|14
1653652300000|2022-05-27 11:51:40|658.91|651.31|658.86|651.26|658.92|651.32|658.84|651.24|6
1653652310000|2022-05-27 11:51:50|658.84|651.24|658.99|651.39|658.99|651.39|658.79|651.19|10
1653652320000|2022-05-27 11:52:00|659|651.4|658.27|650.67|659.07|651.47|658.27|650.67|20
1653652330000|2022-05-27 11:52:10|658.25|650.65|657.41|649.81|658.29|650.69|657.41|649.81|20
1653652340000|2022-05-27 11:52:20|657.4|649.8|657.98|650.38|657.98|650.38|657.28|649.68|25
1653652350000|2022-05-27 11:52:30|658.01|650.41|658.81|651.21|658.82|651.22|657.99|650.39|26
1653652360000|2022-05-27 11:52:40|658.65|651.05|658.77|651.17|658.77|651.17|658.62|651.02|7
1653652370000|2022-05-27 11:52:50|658.78|651.18|658.53|650.93|658.85|651.25|658.53|650.93|23
1653652380000|2022-05-27 11:53:00|658.56|650.96|658.23|650.63|658.56|650.96|658.23|650.63|22
1653652390000|2022-05-27 11:53:10|658.22|650.62|658.14|650.54|658.56|650.96|658.06|650.46|22
1653652400000|2022-05-27 11:53:20|658.13|650.53|658.14|650.54|658.17|650.57|658.09|650.49|11
1653652410000|2022-05-27 11:53:30|658.18|650.58|658.18|650.58|658.23|650.63|658.18|650.58|10
1653652420000|2022-05-27 11:53:40|658.16|650.56|658.49|650.89|658.53|650.93|658.16|650.56|7
1653652430000|2022-05-27 11:53:50|658.55|650.95|658.34|650.74|658.57|650.97|658.25|650.65|19
1653652440000|2022-05-27 11:54:00|658.37|650.77|658.03|650.43|658.38|650.78|658.03|650.43|12
1653652450000|2022-05-27 11:54:10|658.08|650.48|657.39|649.79|658.14|650.54|657.38|649.78|17
1653652460000|2022-05-27 11:54:20|657.28|649.68|657.22|649.62|657.28|649.68|657.2|649.6|18
1653652470000|2022-05-27 11:54:30|657.19|649.59|657.34|649.74|657.57|649.97|657.14|649.54|21
1653652480000|2022-05-27 11:54:40|657.32|649.72|657.42|649.82|657.43|649.83|657.32|649.72|5
1653652490000|2022-05-27 11:54:50|657.41|649.81|657.18|649.58|657.44|649.84|657.11|649.51|16
1653652500000|2022-05-27 11:55:00|657.17|649.57|657.4|649.8|657.52|649.92|657.16|649.56|27
1653652510000|2022-05-27 11:55:10|657.41|649.81|657.33|649.73|657.46|649.86|657.33|649.73|12
1653652520000|2022-05-27 11:55:20|657.29|649.69|657.43|649.83|657.52|649.92|657.18|649.58|13
1653652530000|2022-05-27 11:55:30|657.44|649.84|657.32|649.72|657.45|649.85|657.32|649.72|7
1653652540000|2022-05-27 11:55:40|657.33|649.73|657.51|649.91|657.51|649.91|657.33|649.73|3
1653652550000|2022-05-27 11:55:50|657.48|649.88|657.36|649.76|657.48|649.88|657.36|649.76|6
1653652560000|2022-05-27 11:56:00|657.34|649.74|657.44|649.84|657.45|649.85|657.34|649.74|6
1653652570000|2022-05-27 11:56:10|657.45|649.85|657.45|649.85|657.45|649.85|657.45|649.85|1
1653652580000|2022-05-27 11:56:20|657.46|649.86|657.5|649.9|657.52|649.92|657.46|649.86|12
1653652590000|2022-05-27 11:56:30|657.57|649.97|657.47|649.87|657.57|649.97|657.46|649.86|8
1653652600000|2022-05-27 11:56:40|657.51|649.91|658.29|650.69|658.29|650.69|657.51|649.91|16
1653652610000|2022-05-27 11:56:50|658.19|650.59|658.27|650.67|658.38|650.78|658.19|650.59|20
1653652620000|2022-05-27 11:57:00|658.26|650.66|658.38|650.78|658.47|650.87|658.19|650.59|18
1653652630000|2022-05-27 11:57:10|658.36|650.76|658.34|650.74|658.4|650.8|658.34|650.74|7
1653652640000|2022-05-27 11:57:20|658.35|650.75|658.44|650.84|658.44|650.84|658.35|650.75|12
1653652650000|2022-05-27 11:57:30|658.45|650.85|658.24|650.64|658.54|650.94|658.24|650.64|9
1653652660000|2022-05-27 11:57:40|658.21|650.61|658.5|650.9|658.5|650.9|658.21|650.61|12
1653652670000|2022-05-27 11:57:50|658.47|650.87|658.47|650.87|658.47|650.87|658.43|650.83|6
1653652680000|2022-05-27 11:58:00|658.46|650.86|657.63|650.03|658.46|650.86|657.63|650.03|11
1653652690000|2022-05-27 11:58:10|657.84|650.24|657.85|650.25|657.85|650.25|657.82|650.22|4
1653652700000|2022-05-27 11:58:20|657.79|650.19|657.77|650.17|657.83|650.23|657.68|650.08|7
1653652710000|2022-05-27 11:58:30|657.83|650.23|657.72|650.12|657.83|650.23|657.62|650.02|7
1653652720000|2022-05-27 11:58:40|657.61|650.01|657.61|650.01|657.61|650.01|657.61|650.01|1
1653652740000|2022-05-27 11:59:00|657.7|650.1|658.34|650.74|658.42|650.82|657.7|650.1|16
1653652750000|2022-05-27 11:59:10|658.4|650.8|658.26|650.66|658.43|650.83|657.97|650.37|16
1653652760000|2022-05-27 11:59:20|658.25|650.65|658.41|650.81|658.52|650.92|658.25|650.65|11
1653652770000|2022-05-27 11:59:30|658.39|650.79|658.46|650.86|658.46|650.86|658.12|650.52|15
1653652780000|2022-05-27 11:59:40|658.36|650.76|659.15|651.55|659.15|651.55|658.36|650.76|22
1653652790000|2022-05-27 11:59:50|659.13|651.53|658.99|651.39|659.15|651.55|658.62|651.02|24
1653652800000|2022-05-27 12:00:00|658.93|651.33|658.95|651.35|659.01|651.41|658.87|651.27|16
1653652810000|2022-05-27 12:00:10|658.9|651.3|658.25|650.65|658.92|651.32|658.25|650.65|22
1653652820000|2022-05-27 12:00:20|658.27|650.67|657.17|649.57|658.27|650.67|657.17|649.57|25
1653652830000|2022-05-27 12:00:30|657.16|649.56|657.8|650.2|657.98|650.38|657.11|649.51|23
1653652840000|2022-05-27 12:00:40|657.83|650.23|657.98|650.38|658.1|650.5|657.8|650.2|13
1653652850000|2022-05-27 12:00:50|657.96|650.36|657.79|650.19|657.96|650.36|657.76|650.16|11
1653652860000|2022-05-27 12:01:00|657.77|650.17|658.28|650.68|658.53|650.93|657.77|650.17|29
1653652870000|2022-05-27 12:01:10|658.29|650.69|658.37|650.77|658.54|650.94|658.29|650.69|17
1653652880000|2022-05-27 12:01:20|658.36|650.76|658.22|650.62|658.36|650.76|658.07|650.47|15
1653652890000|2022-05-27 12:01:30|658.24|650.64|657.96|650.36|658.24|650.64|657.96|650.36|12
1653652900000|2022-05-27 12:01:40|657.94|650.34|657.94|650.34|657.97|650.37|657.89|650.29|9
1653652910000|2022-05-27 12:01:50|657.93|650.33|657.44|649.84|657.96|650.36|657.37|649.77|22
1653652920000|2022-05-27 12:02:00|657.37|649.77|657.37|649.77|657.58|649.98|657.32|649.72|11
1653652930000|2022-05-27 12:02:10|657.41|649.81|657.39|649.79|657.41|649.81|657.37|649.77|8
1653652940000|2022-05-27 12:02:20|657.38|649.78|656.79|649.19|657.38|649.78|656.78|649.18|16
1653652950000|2022-05-27 12:02:30|656.78|649.18|657.16|649.56|657.27|649.67|656.73|649.13|19
1653652960000|2022-05-27 12:02:40|657.17|649.57|657.38|649.78|657.4|649.8|657.17|649.57|21
1653652970000|2022-05-27 12:02:50|657.37|649.77|657.38|649.78|657.4|649.8|657.32|649.72|16
1653652980000|2022-05-27 12:03:00|657.39|649.79|657.43|649.83|657.51|649.91|657.35|649.75|13
1653652990000|2022-05-27 12:03:10|657.47|649.87|657.52|649.92|657.52|649.92|657.41|649.81|18
1653653000000|2022-05-27 12:03:20|657.51|649.91|657.27|649.67|657.52|649.92|657.25|649.65|18
1653653010000|2022-05-27 12:03:30|657.31|649.71|657.36|649.76|657.57|649.97|657.18|649.58|15
1653653020000|2022-05-27 12:03:40|657.31|649.71|657.54|649.94|657.55|649.95|657.31|649.71|24
1653653030000|2022-05-27 12:03:50|657.55|649.95|658.11|650.51|658.12|650.52|657.53|649.93|19
1653653040000|2022-05-27 12:04:00|658.07|650.47|658.56|650.96|658.69|651.09|658.01|650.41|27
1653653050000|2022-05-27 12:04:10|658.6|651|659.28|651.68|659.32|651.72|658.51|650.91|20
1653653060000|2022-05-27 12:04:20|659.17|651.57|659.28|651.68|659.28|651.68|659.17|651.57|3
1653653070000|2022-05-27 12:04:30|659.27|651.67|658.78|651.18|659.51|651.91|658.78|651.18|19
1653653080000|2022-05-27 12:04:40|658.77|651.17|658.77|651.17|658.88|651.28|658.7|651.1|11
1653653090000|2022-05-27 12:04:50|658.72|651.12|658.85|651.25|658.9|651.3|658.71|651.11|10
1653653100000|2022-05-27 12:05:00|658.86|651.26|659.35|651.75|659.45|651.85|658.86|651.26|14
1653653110000|2022-05-27 12:05:10|659.32|651.72|659.68|652.08|659.78|652.18|659.32|651.72|10
1653653120000|2022-05-27 12:05:20|659.69|652.09|660.41|652.81|660.44|652.84|659.69|652.09|15
1653653130000|2022-05-27 12:05:30|660.42|652.82|661.23|653.63|661.23|653.63|660.42|652.82|13
1653653140000|2022-05-27 12:05:40|661.09|653.49|661.3|653.7|661.31|653.71|661|653.4|24
1653653150000|2022-05-27 12:05:50|661.28|653.68|661.1|653.5|661.45|653.85|661.1|653.5|14
1653653160000|2022-05-27 12:06:00|661.09|653.49|661.42|653.82|661.47|653.87|661.06|653.46|20
1653653170000|2022-05-27 12:06:10|661.49|653.89|662.27|654.67|662.36|654.76|661.45|653.85|26
1653653180000|2022-05-27 12:06:20|662.36|654.76|661.92|654.32|662.37|654.77|661.92|654.32|10
1653653190000|2022-05-27 12:06:30|661.99|654.39|661.89|654.29|661.99|654.39|661.89|654.29|2
1653653200000|2022-05-27 12:06:40|661.91|654.31|661.91|654.31|662.01|654.41|661.9|654.3|13
1653653210000|2022-05-27 12:06:50|661.87|654.27|661.95|654.35|661.95|654.35|661.85|654.25|6
1653653220000|2022-05-27 12:07:00|661.97|654.37|662.35|654.75|662.41|654.81|661.95|654.35|14
1653653230000|2022-05-27 12:07:10|662.38|654.78|662.11|654.51|662.43|654.83|662.11|654.51|13
1653653240000|2022-05-27 12:07:20|662.07|654.47|662.03|654.43|662.07|654.47|662.03|654.43|2
1653653250000|2022-05-27 12:07:30|662.04|654.44|662.03|654.43|662.05|654.45|662.03|654.43|6
1653653260000|2022-05-27 12:07:40|662.07|654.47|662.53|654.93|662.53|654.93|662.07|654.47|21
1653653270000|2022-05-27 12:07:50|662.58|654.98|662.62|655.02|662.62|655.02|662.53|654.93|5
1653653280000|2022-05-27 12:08:00|662.71|655.11|662.71|655.11|662.71|655.11|662.71|655.11|1
1653653290000|2022-05-27 12:08:10|662.7|655.1|662.68|655.08|662.71|655.11|662.63|655.03|5
1653653310000|2022-05-27 12:08:30|662.63|655.03|662.71|655.11|662.71|655.11|662.63|655.03|3
1653653320000|2022-05-27 12:08:40|662.69|655.09|662.6|655|662.71|655.11|662.6|655|4
1653653330000|2022-05-27 12:08:50|662.56|654.96|662.44|654.84|662.56|654.96|662.31|654.71|13
1653653340000|2022-05-27 12:09:00|662.37|654.77|662.22|654.62|662.37|654.77|662.2|654.6|14
1653653350000|2022-05-27 12:09:10|662.16|654.56|662|654.4|662.22|654.62|661.99|654.39|9
1653653360000|2022-05-27 12:09:20|661.99|654.39|661.99|654.39|662|654.4|661.97|654.37|5
1653653370000|2022-05-27 12:09:30|661.96|654.36|662.01|654.41|662.01|654.41|661.96|654.36|9
1653653380000|2022-05-27 12:09:40|662.02|654.42|662|654.4|662.02|654.42|662|654.4|6
1653653390000|2022-05-27 12:09:50|662.01|654.41|661.95|654.35|662.01|654.41|661.93|654.33|7
1653653400000|2022-05-27 12:10:00|661.96|654.36|661.94|654.34|661.97|654.37|661.94|654.34|4
1653653410000|2022-05-27 12:10:10|661.95|654.35|662.34|654.74|662.34|654.74|661.94|654.34|8
1653653420000|2022-05-27 12:10:20|662.43|654.83|662.47|654.87|662.49|654.89|662.43|654.83|10
1653653430000|2022-05-27 12:10:30|662.45|654.85|662.43|654.83|662.48|654.88|662.42|654.82|4
1653653440000|2022-05-27 12:10:40|662.42|654.82|662.61|655.01|662.62|655.02|662.42|654.82|8
1653653450000|2022-05-27 12:10:50|662.64|655.04|662.64|655.04|662.64|655.04|662.64|655.04|1
1653653460000|2022-05-27 12:11:00|662.73|655.13|661.91|654.31|662.73|655.13|661.91|654.31|15
1653653470000|2022-05-27 12:11:10|661.9|654.3|662.07|654.47|662.08|654.48|661.9|654.3|9
1653653480000|2022-05-27 12:11:20|662.08|654.48|661.84|654.24|662.08|654.48|661.83|654.23|17
1653653490000|2022-05-27 12:11:30|661.73|654.13|661.88|654.28|661.96|654.36|661.73|654.13|17
1653653500000|2022-05-27 12:11:40|661.86|654.26|661.54|653.94|661.87|654.27|661.33|653.73|21
1653653510000|2022-05-27 12:11:50|661.58|653.98|661.81|654.21|661.81|654.21|661.53|653.93|20
1653653520000|2022-05-27 12:12:00|661.64|654.04|661.93|654.33|662|654.4|661.64|654.04|14
1653653530000|2022-05-27 12:12:10|661.94|654.34|661.83|654.23|661.99|654.39|661.83|654.23|14
1653653540000|2022-05-27 12:12:20|661.96|654.36|661.87|654.27|661.97|654.37|661.86|654.26|9
1653653550000|2022-05-27 12:12:30|662.07|654.47|661.48|653.88|662.07|654.47|661.43|653.83|14
1653653560000|2022-05-27 12:12:40|661.47|653.87|661.07|653.47|661.47|653.87|661.04|653.44|21
1653653570000|2022-05-27 12:12:50|661.05|653.45|660.31|652.71|661.06|653.46|660.29|652.69|22
1653653580000|2022-05-27 12:13:00|660.27|652.67|660.19|652.59|660.29|652.69|660.19|652.59|15
1653653590000|2022-05-27 12:13:10|660.15|652.55|660.27|652.67|660.27|652.67|660.14|652.54|10
1653653600000|2022-05-27 12:13:20|660.26|652.66|660.26|652.66|660.72|653.12|660.22|652.62|26
1653653610000|2022-05-27 12:13:30|660.3|652.7|660.28|652.68|660.36|652.76|660.28|652.68|18
1653653620000|2022-05-27 12:13:40|660.29|652.69|660.16|652.56|660.29|652.69|660.16|652.56|15
1653653630000|2022-05-27 12:13:50|660.15|652.55|660.07|652.47|660.15|652.55|660.07|652.47|12
1653653640000|2022-05-27 12:14:00|660.1|652.5|660.08|652.48|660.1|652.5|660.03|652.43|6
1653653650000|2022-05-27 12:14:10|660.09|652.49|660.84|653.24|660.94|653.34|660.09|652.49|21
1653653660000|2022-05-27 12:14:20|660.82|653.22|660.77|653.17|660.85|653.25|660.77|653.17|7
1653653670000|2022-05-27 12:14:30|660.76|653.16|660.92|653.32|661.06|653.46|660.75|653.15|14
1653653680000|2022-05-27 12:14:40|660.94|653.34|660.96|653.36|660.96|653.36|660.93|653.33|5
1653653690000|2022-05-27 12:14:50|660.93|653.33|660.92|653.32|660.93|653.33|660.92|653.32|4
1653653700000|2022-05-27 12:15:00|660.87|653.27|660.28|652.68|660.91|653.31|660.26|652.66|21
1653653710000|2022-05-27 12:15:10|660.27|652.67|660.28|652.68|660.29|652.69|660.27|652.67|4
1653653720000|2022-05-27 12:15:20|660.12|652.52|660.13|652.53|660.16|652.56|660.12|652.52|6
1653653730000|2022-05-27 12:15:30|660.17|652.57|659.85|652.25|660.17|652.57|659.67|652.07|23
1653653740000|2022-05-27 12:15:40|659.82|652.22|659.85|652.25|659.87|652.27|659.58|651.98|13
1653653750000|2022-05-27 12:15:50|659.86|652.26|659.98|652.38|660.1|652.5|659.81|652.21|21
1653653760000|2022-05-27 12:16:00|660.01|652.41|659.63|652.03|660.01|652.41|659.46|651.86|15
1653653770000|2022-05-27 12:16:10|659.59|651.99|659.3|651.7|659.59|651.99|659.3|651.7|13
1653653780000|2022-05-27 12:16:20|659.27|651.67|659.09|651.49|659.31|651.71|659.07|651.47|20
1653653790000|2022-05-27 12:16:30|658.8|651.2|658.56|650.96|659.12|651.52|658.56|650.96|15
1653653800000|2022-05-27 12:16:40|658.59|650.99|658.71|651.11|658.79|651.19|658.44|650.84|26
1653653810000|2022-05-27 12:16:50|658.74|651.14|658.69|651.09|658.79|651.19|658.69|651.09|8
1653653820000|2022-05-27 12:17:00|658.65|651.05|658.56|650.96|658.69|651.09|658.56|650.96|3
1653653830000|2022-05-27 12:17:10|658.57|650.97|658.64|651.04|659.17|651.57|658.45|650.85|24
1653653840000|2022-05-27 12:17:20|658.77|651.17|658.96|651.36|658.98|651.38|658.77|651.17|22
1653653850000|2022-05-27 12:17:30|658.88|651.28|659.09|651.49|659.09|651.49|658.88|651.28|26
1653653860000|2022-05-27 12:17:40|659.06|651.46|659.38|651.78|659.45|651.85|659.02|651.42|10
1653653870000|2022-05-27 12:17:50|659.57|651.97|659.89|652.29|659.89|652.29|659.55|651.95|7
1653653880000|2022-05-27 12:18:00|659.73|652.13|659.71|652.11|659.73|652.13|659.69|652.09|16
1653653890000|2022-05-27 12:18:10|659.69|652.09|660.41|652.81|660.46|652.86|659.67|652.07|10
1653653900000|2022-05-27 12:18:20|660.37|652.77|661|653.4|661|653.4|660.32|652.72|18
1653653910000|2022-05-27 12:18:30|661.22|653.62|661.44|653.84|661.44|653.84|660.79|653.19|24
1653653920000|2022-05-27 12:18:40|661.45|653.85|661.67|654.07|661.67|654.07|661.37|653.77|9
1653653930000|2022-05-27 12:18:50|661.66|654.06|661.8|654.2|661.89|654.29|661.65|654.05|17
1653653950000|2022-05-27 12:19:10|661.81|654.21|661.83|654.23|661.83|654.23|661.81|654.21|3
1653653960000|2022-05-27 12:19:20|661.84|654.24|662.27|654.67|662.29|654.69|661.84|654.24|10
1653653970000|2022-05-27 12:19:30|662.2|654.6|661.98|654.38|662.32|654.72|661.98|654.38|9
1653653980000|2022-05-27 12:19:40|662|654.4|662.36|654.76|662.4|654.8|661.98|654.38|16
1653653990000|2022-05-27 12:19:50|662.37|654.77|663.18|655.58|663.22|655.62|662.37|654.77|21
1653654000000|2022-05-27 12:20:00|663.22|655.62|663.39|655.79|663.39|655.79|663.18|655.58|15
1653654010000|2022-05-27 12:20:10|663.42|655.82|663.46|655.86|663.66|656.06|663.42|655.82|18
1653654020000|2022-05-27 12:20:20|663.43|655.83|664.42|656.82|664.52|656.92|663.43|655.83|23
1653654030000|2022-05-27 12:20:30|664.43|656.83|664.46|656.86|664.49|656.89|664.43|656.83|22
1653654040000|2022-05-27 12:20:40|664.43|656.83|664.78|657.18|664.85|657.25|664.43|656.83|21
1653654050000|2022-05-27 12:20:50|664.85|657.25|665.39|657.79|665.39|657.79|664.85|657.25|16
1653654060000|2022-05-27 12:21:00|665.4|657.8|665.5|657.9|665.55|657.95|665.06|657.46|27
1653654070000|2022-05-27 12:21:10|665.51|657.91|665.54|657.94|665.55|657.95|665.51|657.91|15
1653654080000|2022-05-27 12:21:20|665.55|657.95|665.77|658.17|665.77|658.17|665.46|657.86|24
1653654090000|2022-05-27 12:21:30|665.78|658.18|666.76|659.16|666.77|659.17|665.78|658.18|21
1653654100000|2022-05-27 12:21:40|666.75|659.15|666.55|658.95|666.75|659.15|666.51|658.91|20
1653654110000|2022-05-27 12:21:50|666.54|658.94|666.38|658.78|666.55|658.95|666.07|658.47|18
1653654120000|2022-05-27 12:22:00|666.23|658.63|666.55|658.95|666.55|658.95|666.14|658.54|26
1653654130000|2022-05-27 12:22:10|666.56|658.96|666.47|658.87|666.57|658.97|666.46|658.86|13
1653654140000|2022-05-27 12:22:20|666.48|658.88|666.64|659.04|666.64|659.04|666.28|658.68|21
1653654150000|2022-05-27 12:22:30|666.61|659.01|667.25|659.65|667.31|659.71|666.55|658.95|22
1653654160000|2022-05-27 12:22:40|667.21|659.61|667.27|659.67|667.81|660.21|667.21|659.61|22
1653654170000|2022-05-27 12:22:50|667.28|659.68|667.63|660.03|667.67|660.07|667.18|659.58|25
1653654180000|2022-05-27 12:23:00|667.61|660.01|667.11|659.51|667.61|660.01|667.07|659.47|17
1653654190000|2022-05-27 12:23:10|667.16|659.56|666.89|659.29|667.17|659.57|666.87|659.27|13
1653654200000|2022-05-27 12:23:20|666.88|659.28|667.34|659.74|667.49|659.89|666.88|659.28|19
1653654210000|2022-05-27 12:23:30|667.31|659.71|667.37|659.77|667.38|659.78|667.31|659.71|11
1653654220000|2022-05-27 12:23:40|667.35|659.75|667.51|659.91|667.52|659.92|667.33|659.73|9
1653654230000|2022-05-27 12:23:50|667.52|659.92|667.47|659.87|667.52|659.92|667.47|659.87|5
1653654240000|2022-05-27 12:24:00|667.64|660.04|667.6|660|667.76|660.16|667.56|659.96|14
1653654250000|2022-05-27 12:24:10|667.61|660.01|668.14|660.54|668.14|660.54|667.53|659.93|16
1653654260000|2022-05-27 12:24:20|668.03|660.43|668.23|660.63|668.4|660.8|668.01|660.41|17
1653654270000|2022-05-27 12:24:30|668.24|660.64|668.13|660.53|668.27|660.67|668.11|660.51|15
1653654280000|2022-05-27 12:24:40|667.99|660.39|667.96|660.36|667.99|660.39|667.96|660.36|10
1653654290000|2022-05-27 12:24:50|667.97|660.37|667.78|660.18|667.97|660.37|667.78|660.18|5
1653654300000|2022-05-27 12:25:00|667.84|660.24|667.73|660.13|667.84|660.24|667.31|659.71|21
1653654310000|2022-05-27 12:25:10|667.6|660|667.68|660.08|667.74|660.14|667.51|659.91|11
1653654320000|2022-05-27 12:25:20|667.67|660.07|667.94|660.34|667.94|660.34|667.61|660.01|16
1653654330000|2022-05-27 12:25:30|667.99|660.39|667.87|660.27|667.99|660.39|667.85|660.25|12
1653654340000|2022-05-27 12:25:40|667.86|660.26|666.82|659.22|667.86|660.26|666.6|659|34
1653654350000|2022-05-27 12:25:50|666.96|659.36|668.15|660.55|668.15|660.55|666.89|659.29|26
1653654360000|2022-05-27 12:26:00|668.07|660.47|667.36|659.76|668.08|660.48|667.36|659.76|22
1653654370000|2022-05-27 12:26:10|667.35|659.75|667.24|659.64|667.4|659.8|667.23|659.63|16
1653654380000|2022-05-27 12:26:20|667.17|659.57|667.19|659.59|667.24|659.64|667.15|659.55|15
1653654390000|2022-05-27 12:26:30|667.4|659.8|667.46|659.86|667.57|659.97|667.4|659.8|22
1653654400000|2022-05-27 12:26:40|667.44|659.84|667.3|659.7|667.5|659.9|667.3|659.7|16
1653654410000|2022-05-27 12:26:50|667.29|659.69|667.23|659.63|667.32|659.72|667.23|659.63|18
1653654420000|2022-05-27 12:27:00|667.22|659.62|667.06|659.46|667.25|659.65|667.06|659.46|8
1653654430000|2022-05-27 12:27:10|667|659.4|667.07|659.47|667.47|659.87|666.99|659.39|25
1653654440000|2022-05-27 12:27:20|667.01|659.41|666.92|659.32|667.01|659.41|666.91|659.31|10
1653654450000|2022-05-27 12:27:30|667.02|659.42|666.97|659.37|667.11|659.51|666.97|659.37|5
1653654460000|2022-05-27 12:27:40|667.11|659.51|666.77|659.17|667.11|659.51|666.66|659.06|9
1653654470000|2022-05-27 12:27:50|666.8|659.2|666.78|659.18|666.8|659.2|666.73|659.13|8
1653654480000|2022-05-27 12:28:00|666.77|659.17|666.32|658.72|666.78|659.18|666.27|658.67|16
1653654490000|2022-05-27 12:28:10|666.29|658.69|666.08|658.48|666.32|658.72|666.08|658.48|17
1653654500000|2022-05-27 12:28:20|666|658.4|665.23|657.63|666|658.4|665.23|657.63|20
1653654510000|2022-05-27 12:28:30|665.22|657.62|665.56|657.96|665.56|657.96|665.11|657.51|14
1653654520000|2022-05-27 12:28:40|665.55|657.95|665.6|658|665.62|658.02|665.11|657.51|20
1653654530000|2022-05-27 12:28:50|665.68|658.08|666.52|658.92|666.62|659.02|665.67|658.07|24
1653654540000|2022-05-27 12:29:00|666.53|658.93|667.32|659.72|667.32|659.72|666.52|658.92|20
1653654550000|2022-05-27 12:29:10|667.33|659.73|667.37|659.77|667.5|659.9|667.25|659.65|23
1653654560000|2022-05-27 12:29:20|667.31|659.71|667.61|660.01|667.61|660.01|667.31|659.71|18
1653654570000|2022-05-27 12:29:30|667.59|659.99|666.99|659.39|667.59|659.99|666.94|659.34|21
1653654580000|2022-05-27 12:29:40|667|659.4|666.25|658.65|667.08|659.48|666.25|658.65|27
1653654590000|2022-05-27 12:29:50|666.3|658.7|665.96|658.36|666.31|658.71|665.96|658.36|20
1653654600000|2022-05-27 12:30:00|665.99|658.39|664.91|657.31|666.52|658.92|664.91|657.31|34
1653654610000|2022-05-27 12:30:10|664.8|657.2|666.66|659.06|666.66|659.06|664.4|656.8|31
1653654620000|2022-05-27 12:30:20|666.64|659.04|666.33|658.73|667.04|659.44|666.32|658.72|29
1653654630000|2022-05-27 12:30:30|666.35|658.75|668.17|660.57|668.36|660.76|666.35|658.75|34
1653654640000|2022-05-27 12:30:40|668.03|660.43|669.49|661.89|669.49|661.89|667.93|660.33|31
1653654650000|2022-05-27 12:30:50|669.97|662.37|666.74|659.14|670.09|662.49|666.74|659.14|32
1653654660000|2022-05-27 12:31:00|666.88|659.28|667.06|659.46|667.88|660.28|666.74|659.14|30
1653654670000|2022-05-27 12:31:10|666.95|659.35|665.97|658.37|667.01|659.41|665.8|658.2|36
1653654680000|2022-05-27 12:31:20|665.63|658.03|664.98|657.38|665.63|658.03|664.78|657.18|24
1653654690000|2022-05-27 12:31:30|664.99|657.39|665.42|657.82|665.52|657.92|664.96|657.36|20
1653654700000|2022-05-27 12:31:40|665.62|658.02|665.17|657.57|665.62|658.02|665.17|657.57|29
1653654710000|2022-05-27 12:31:50|665.16|657.56|664.26|656.66|665.16|657.56|664.26|656.66|26
1653654720000|2022-05-27 12:32:00|664.25|656.65|664.22|656.62|664.47|656.87|664.07|656.47|16
1653654730000|2022-05-27 12:32:10|664.21|656.61|662.62|655.02|664.21|656.61|662.62|655.02|29
1653654740000|2022-05-27 12:32:20|662.61|655.01|662.78|655.18|663|655.4|662.25|654.65|34
1653654750000|2022-05-27 12:32:30|662.79|655.19|663.42|655.82|663.43|655.83|662.7|655.1|22
1653654760000|2022-05-27 12:32:40|663.43|655.83|664.1|656.5|664.1|656.5|663.42|655.82|24
1653654770000|2022-05-27 12:32:50|663.86|656.26|663.66|656.06|664.06|656.46|663.66|656.06|20
1653654780000|2022-05-27 12:33:00|663.65|656.05|663.77|656.17|663.77|656.17|663.61|656.01|19
1653654790000|2022-05-27 12:33:10|663.76|656.16|663.91|656.31|663.91|656.31|663.62|656.02|22
1653654800000|2022-05-27 12:33:20|663.9|656.3|664.16|656.56|664.2|656.6|663.88|656.28|24
1653654810000|2022-05-27 12:33:30|664.14|656.54|664.12|656.52|664.65|657.05|664.05|656.45|27
1653654820000|2022-05-27 12:33:40|664.13|656.53|664.07|656.47|664.16|656.56|663.7|656.1|25
1653654830000|2022-05-27 12:33:50|664.1|656.5|664.27|656.67|664.27|656.67|663.64|656.04|25
1653654840000|2022-05-27 12:34:00|664.18|656.58|664.72|657.12|664.72|657.12|664.07|656.47|29
1653654850000|2022-05-27 12:34:10|664.68|657.08|665.12|657.52|665.67|658.07|664.45|656.85|28
1653654860000|2022-05-27 12:34:20|665.13|657.53|665.61|658.01|665.73|658.13|665.13|657.53|30
1653654870000|2022-05-27 12:34:30|665.58|657.98|665.17|657.57|665.63|658.03|665.12|657.52|22
1653654880000|2022-05-27 12:34:40|665.22|657.62|665.49|657.89|665.54|657.94|665.2|657.6|20
1653654890000|2022-05-27 12:34:50|665.47|657.87|665.61|658.01|665.66|658.06|665.45|657.85|9
1653654900000|2022-05-27 12:35:00|665.71|658.11|666.6|659|666.88|659.28|665.61|658.01|34
1653654910000|2022-05-27 12:35:10|666.56|658.96|666.2|658.6|666.56|658.96|666.2|658.6|18
1653654920000|2022-05-27 12:35:20|666.27|658.67|666.37|658.77|666.38|658.78|666.27|658.67|9
1653654930000|2022-05-27 12:35:30|666.39|658.79|666.17|658.57|666.39|658.79|666.07|658.47|14
1653654940000|2022-05-27 12:35:40|666.23|658.63|666.91|659.31|666.91|659.31|666.22|658.62|18
1653654950000|2022-05-27 12:35:50|666.76|659.16|667.62|660.02|667.74|660.14|666.76|659.16|19
1653654960000|2022-05-27 12:36:00|667.6|660|668.77|661.17|668.78|661.18|667.6|660|27
1653654970000|2022-05-27 12:36:10|668.71|661.11|668.86|661.26|669|661.4|668.66|661.06|25
1653654980000|2022-05-27 12:36:20|668.82|661.22|668.44|660.84|668.82|661.22|668.09|660.49|25
1653654990000|2022-05-27 12:36:30|668.5|660.9|668.94|661.34|669.36|661.76|668.49|660.89|29
1653655000000|2022-05-27 12:36:40|668.93|661.33|669.11|661.51|669.21|661.61|668.93|661.33|23
1653655010000|2022-05-27 12:36:50|669.13|661.53|669.34|661.74|669.51|661.91|669.11|661.51|20
1653655020000|2022-05-27 12:37:00|669.35|661.75|670.32|662.72|670.32|662.72|669.34|661.74|30
1653655030000|2022-05-27 12:37:10|670.33|662.73|669.9|662.3|670.33|662.73|669.73|662.13|25
1653655040000|2022-05-27 12:37:20|669.91|662.31|669.45|661.85|669.91|662.31|669.43|661.83|18
1653655050000|2022-05-27 12:37:30|669.44|661.84|669.45|661.85|669.75|662.15|669.35|661.75|18
1653655060000|2022-05-27 12:37:40|669.44|661.84|669.33|661.73|669.44|661.84|669.28|661.68|14
1653655070000|2022-05-27 12:37:50|669.3|661.7|669.24|661.64|669.3|661.7|669.18|661.58|8
1653655080000|2022-05-27 12:38:00|669.23|661.63|669.06|661.46|669.31|661.71|669.01|661.41|20
1653655090000|2022-05-27 12:38:10|669.05|661.45|669.03|661.43|669.15|661.55|668.97|661.37|13
1653655100000|2022-05-27 12:38:20|668.99|661.39|669.05|661.45|669.15|661.55|668.99|661.39|19
1653655110000|2022-05-27 12:38:30|669.07|661.47|668.88|661.28|669.1|661.5|668.88|661.28|18
1653655120000|2022-05-27 12:38:40|669.02|661.42|668.95|661.35|669.03|661.43|668.93|661.33|17
1653655130000|2022-05-27 12:38:50|668.91|661.31|669.08|661.48|669.13|661.53|668.9|661.3|19
1653655140000|2022-05-27 12:39:00|669.01|661.41|669.01|661.41|669.06|661.46|669|661.4|11
1653655150000|2022-05-27 12:39:10|669|661.4|669.09|661.49|669.09|661.49|668.98|661.38|6
1653655160000|2022-05-27 12:39:20|669.06|661.46|669.24|661.64|669.25|661.65|669.06|661.46|4
1653655170000|2022-05-27 12:39:30|669.29|661.69|669.51|661.91|669.65|662.05|669.24|661.64|19
1653655180000|2022-05-27 12:39:40|669.72|662.12|669.81|662.21|669.86|662.26|669.7|662.1|10
1653655190000|2022-05-27 12:39:50|669.9|662.3|670.19|662.59|670.23|662.63|669.9|662.3|7
1653655200000|2022-05-27 12:40:00|670.1|662.5|670.24|662.64|670.29|662.69|670.1|662.5|7
1653655210000|2022-05-27 12:40:10|670.23|662.63|670.28|662.68|670.29|662.69|670.1|662.5|8
1653655220000|2022-05-27 12:40:20|670.27|662.67|669.7|662.1|670.27|662.67|669.64|662.04|20
1653655230000|2022-05-27 12:40:30|669.69|662.09|669.25|661.65|669.75|662.15|669.25|661.65|13
1653655240000|2022-05-27 12:40:40|669.27|661.67|670.1|662.5|670.11|662.51|669.26|661.66|25
1653655250000|2022-05-27 12:40:50|670.04|662.44|670.17|662.57|670.17|662.57|670.04|662.44|9
1653655260000|2022-05-27 12:41:00|670.18|662.58|669.37|661.77|670.19|662.59|669.37|661.77|22
1653655270000|2022-05-27 12:41:10|669.38|661.78|669.63|662.03|669.63|662.03|669.32|661.72|14
1653655280000|2022-05-27 12:41:20|669.65|662.05|669.4|661.8|669.73|662.13|669.3|661.7|21
1653655290000|2022-05-27 12:41:30|669.36|661.76|670.44|662.84|670.48|662.88|669.36|661.76|31
1653655300000|2022-05-27 12:41:40|670.59|662.99|670.88|663.28|670.89|663.29|670.56|662.96|17
1653655310000|2022-05-27 12:41:50|670.87|663.27|670.88|663.28|670.92|663.32|670.83|663.23|17
1653655320000|2022-05-27 12:42:00|670.91|663.31|670.82|663.22|670.94|663.34|670.82|663.22|9
1653655330000|2022-05-27 12:42:10|670.81|663.21|670.4|662.8|670.94|663.34|670.4|662.8|22
1653655340000|2022-05-27 12:42:20|670.41|662.81|670.15|662.55|670.42|662.82|670.15|662.55|19
1653655350000|2022-05-27 12:42:30|670.18|662.58|670.55|662.95|671.23|663.63|670.18|662.58|24
1653655360000|2022-05-27 12:42:40|670.5|662.9|670.48|662.88|670.55|662.95|670.13|662.53|24
1653655370000|2022-05-27 12:42:50|670.51|662.91|671.28|663.68|671.49|663.89|670.51|662.91|28
1653655380000|2022-05-27 12:43:00|671.24|663.64|670.27|662.67|671.34|663.74|670.27|662.67|33
1653655390000|2022-05-27 12:43:10|670.13|662.53|670.62|663.02|670.71|663.11|669.94|662.34|20
1653655400000|2022-05-27 12:43:20|670.61|663.01|671.3|663.7|671.32|663.72|670.54|662.94|18
1653655410000|2022-05-27 12:43:30|671.56|663.96|671.31|663.71|671.56|663.96|671.31|663.71|17
1653655420000|2022-05-27 12:43:40|671.35|663.75|671.9|664.3|671.9|664.3|671.15|663.55|18
1653655430000|2022-05-27 12:43:50|671.91|664.31|672.25|664.65|672.25|664.65|671.64|664.04|27
1653655440000|2022-05-27 12:44:00|672.21|664.61|672.17|664.57|672.23|664.63|671.78|664.18|24
1653655450000|2022-05-27 12:44:10|672.15|664.55|672.26|664.66|672.28|664.68|672.14|664.54|12
1653655460000|2022-05-27 12:44:20|672.22|664.62|672.69|665.09|672.69|665.09|672.22|664.62|13
1653655470000|2022-05-27 12:44:30|672.73|665.13|672.4|664.8|672.75|665.15|672.39|664.79|10
1653655480000|2022-05-27 12:44:40|672.38|664.78|672.38|664.78|672.49|664.89|672.34|664.74|19
1653655490000|2022-05-27 12:44:50|672.43|664.83|672.49|664.89|672.5|664.9|672.38|664.78|7
1653655500000|2022-05-27 12:45:00|672.54|664.94|672.15|664.55|672.73|665.13|672.14|664.54|22
1653655510000|2022-05-27 12:45:10|672.12|664.52|672.05|664.45|672.29|664.69|671.91|664.31|20
1653655520000|2022-05-27 12:45:20|672.12|664.52|671.91|664.31|672.12|664.52|671.85|664.25|14
1653655530000|2022-05-27 12:45:30|671.92|664.32|671.83|664.23|672|664.4|671.83|664.23|5
1653655540000|2022-05-27 12:45:40|671.73|664.13|672.31|664.71|672.31|664.71|671.44|663.84|33
1653655550000|2022-05-27 12:45:50|672.32|664.72|672.1|664.5|672.32|664.72|672.09|664.49|19
1653655560000|2022-05-27 12:46:00|672.2|664.6|672.04|664.44|672.21|664.61|671.6|664|14
1653655570000|2022-05-27 12:46:10|672.05|664.45|671.67|664.07|672.12|664.52|671.67|664.07|22
1653655580000|2022-05-27 12:46:20|671.66|664.06|671.66|664.06|671.84|664.24|671.64|664.04|13
1653655590000|2022-05-27 12:46:30|671.68|664.08|672.34|664.74|672.38|664.78|671.6|664|20
1653655600000|2022-05-27 12:46:40|672.35|664.75|672.48|664.88|672.6|665|672.23|664.63|23
1653655610000|2022-05-27 12:46:50|672.41|664.81|673.34|665.74|673.34|665.74|672.41|664.81|15
1653655620000|2022-05-27 12:47:00|673.35|665.75|673.07|665.47|673.64|666.04|673.06|665.46|18
1653655630000|2022-05-27 12:47:10|673.08|665.48|673.74|666.14|673.74|666.14|673.08|665.48|14
1653655640000|2022-05-27 12:47:20|673.66|666.06|673.37|665.77|673.66|666.06|673.35|665.75|15
1653655650000|2022-05-27 12:47:30|673.3|665.7|672.96|665.36|673.36|665.76|672.96|665.36|12
1653655660000|2022-05-27 12:47:40|672.95|665.35|672.78|665.18|673.09|665.49|672.72|665.12|13
1653655670000|2022-05-27 12:47:50|672.79|665.19|672.69|665.09|672.81|665.21|672.66|665.06|7
1653655680000|2022-05-27 12:48:00|672.7|665.1|671.64|664.04|672.7|665.1|671.64|664.04|22
1653655690000|2022-05-27 12:48:10|671.63|664.03|671.16|663.56|671.67|664.07|671.16|663.56|19
1653655700000|2022-05-27 12:48:20|671.12|663.52|670.75|663.15|671.12|663.52|670.65|663.05|15
1653655710000|2022-05-27 12:48:30|670.77|663.17|671.03|663.43|671.06|663.46|670.69|663.09|13
1653655720000|2022-05-27 12:48:40|670.98|663.38|671.09|663.49|671.13|663.53|670.94|663.34|17
1653655730000|2022-05-27 12:48:50|671.14|663.54|671.27|663.67|671.33|663.73|671.14|663.54|17
1653655740000|2022-05-27 12:49:00|671.19|663.59|671.31|663.71|671.31|663.71|671.19|663.59|10
1653655750000|2022-05-27 12:49:10|671.28|663.68|670.44|662.84|671.28|663.68|670.44|662.84|17
1653655760000|2022-05-27 12:49:20|670.42|662.82|670.4|662.8|670.44|662.84|670.39|662.79|13
1653655770000|2022-05-27 12:49:30|670.28|662.68|670.27|662.67|670.65|663.05|670.25|662.65|20
1653655780000|2022-05-27 12:49:40|670.29|662.69|670.87|663.27|670.92|663.32|670.27|662.67|29
1653655790000|2022-05-27 12:49:50|670.88|663.28|671.65|664.05|671.66|664.06|670.88|663.28|22
1653655800000|2022-05-27 12:50:00|671.6|664|671.89|664.29|671.91|664.31|671.6|664|11
1653655810000|2022-05-27 12:50:10|671.9|664.3|671.33|663.73|672.05|664.45|671.29|663.69|18
1653655820000|2022-05-27 12:50:20|671.32|663.72|671.26|663.66|671.32|663.72|671.24|663.64|13
1653655840000|2022-05-27 12:50:40|671.21|663.61|671.26|663.66|671.27|663.67|671.2|663.6|12
1653655850000|2022-05-27 12:50:50|671.31|663.71|671.36|663.76|671.5|663.9|671.19|663.59|17
1653655860000|2022-05-27 12:51:00|671.32|663.72|671.2|663.6|671.52|663.92|671.2|663.6|15
1653655870000|2022-05-27 12:51:10|671.11|663.51|670.99|663.39|671.18|663.58|670.99|663.39|12
1653655880000|2022-05-27 12:51:20|671|663.4|671.03|663.43|671.03|663.43|670.97|663.37|4
1653655890000|2022-05-27 12:51:30|671.02|663.42|670.3|662.7|671.1|663.5|670.29|662.69|20
1653655900000|2022-05-27 12:51:40|670.31|662.71|670.79|663.19|670.89|663.29|670.27|662.67|17
1653655910000|2022-05-27 12:51:50|670.8|663.2|670.74|663.14|670.86|663.26|670.4|662.8|25
1653655920000|2022-05-27 12:52:00|670.78|663.18|670.87|663.27|670.94|663.34|670.78|663.18|16
1653655930000|2022-05-27 12:52:10|670.89|663.29|670.86|663.26|670.89|663.29|670.82|663.22|12
1653655940000|2022-05-27 12:52:20|670.87|663.27|670.32|662.72|670.87|663.27|670.27|662.67|17
1653655950000|2022-05-27 12:52:30|670.31|662.71|670.22|662.62|670.32|662.72|670.17|662.57|13
1653655960000|2022-05-27 12:52:40|670.14|662.54|669.23|661.63|670.14|662.54|669.23|661.63|20
1653655970000|2022-05-27 12:52:50|669.22|661.62|669.36|661.76|669.36|661.76|669.22|661.62|15
1653655980000|2022-05-27 12:53:00|669.54|661.94|669.31|661.71|669.76|662.16|669.29|661.69|22
1653655990000|2022-05-27 12:53:10|669.3|661.7|669.54|661.94|669.55|661.95|669.3|661.7|13
1653656000000|2022-05-27 12:53:20|669.53|661.93|669.63|662.03|669.64|662.04|669.53|661.93|14
1653656010000|2022-05-27 12:53:30|669.61|662.01|669.41|661.81|669.63|662.03|669.38|661.78|9
1653656020000|2022-05-27 12:53:40|669.35|661.75|669.3|661.7|669.35|661.75|669.28|661.68|6
1653656030000|2022-05-27 12:53:50|669.27|661.67|668.58|660.98|669.27|661.67|668.58|660.98|7
1653656040000|2022-05-27 12:54:00|668.64|661.04|668.92|661.32|668.97|661.37|668.64|661.04|15
1653656050000|2022-05-27 12:54:10|668.84|661.24|669.1|661.5|669.1|661.5|668.61|661.01|17
1653656060000|2022-05-27 12:54:20|668.79|661.19|668.73|661.13|669.14|661.54|668.69|661.09|24
1653656070000|2022-05-27 12:54:30|668.85|661.25|669.09|661.49|669.1|661.5|668.85|661.25|11
1653656080000|2022-05-27 12:54:40|669.1|661.5|669.23|661.63|669.25|661.65|669.09|661.49|15
1653656090000|2022-05-27 12:54:50|669.25|661.65|669.16|661.56|669.25|661.65|669.16|661.56|10
1653656100000|2022-05-27 12:55:00|669.14|661.54|669.27|661.67|669.28|661.68|669.08|661.48|12
1653656110000|2022-05-27 12:55:10|669.26|661.66|669.23|661.63|669.26|661.66|669.2|661.6|7
1653656120000|2022-05-27 12:55:20|669.24|661.64|669.14|661.54|669.25|661.65|669.14|661.54|5
1653656130000|2022-05-27 12:55:30|669.15|661.55|669.22|661.62|669.22|661.62|669.14|661.54|7
1653656140000|2022-05-27 12:55:40|669.2|661.6|669.19|661.59|669.21|661.61|669.19|661.59|5
1653656150000|2022-05-27 12:55:50|669.22|661.62|669.13|661.53|669.22|661.62|669.13|661.53|6
1653656160000|2022-05-27 12:56:00|669.11|661.51|668.98|661.38|669.11|661.51|668.96|661.36|10
1653656170000|2022-05-27 12:56:10|668.97|661.37|668.98|661.38|668.98|661.38|668.97|661.37|2
1653656180000|2022-05-27 12:56:20|668.89|661.29|668.34|660.74|668.95|661.35|668.28|660.68|13
1653656190000|2022-05-27 12:56:30|668.32|660.72|668.28|660.68|668.34|660.74|668.21|660.61|19
1653656200000|2022-05-27 12:56:40|668.3|660.7|668.28|660.68|668.3|660.7|668.26|660.66|5
1653656210000|2022-05-27 12:56:50|668.23|660.63|667.83|660.23|668.24|660.64|667.78|660.18|15
1653656220000|2022-05-27 12:57:00|667.99|660.39|668|660.4|668.09|660.49|667.62|660.02|20
1653656230000|2022-05-27 12:57:10|668.01|660.41|668|660.4|668.04|660.44|668|660.4|4
1653656240000|2022-05-27 12:57:20|667.99|660.39|667.41|659.81|667.99|660.39|667.38|659.78|11
1653656250000|2022-05-27 12:57:30|667.38|659.78|667.67|660.07|667.94|660.34|667.38|659.78|19
1653656260000|2022-05-27 12:57:40|667.68|660.08|668.16|660.56|668.2|660.6|667.65|660.05|13
1653656270000|2022-05-27 12:57:50|668.17|660.57|668.05|660.45|668.18|660.58|668.05|660.45|6
1653656280000|2022-05-27 12:58:00|668.17|660.57|668.33|660.73|668.44|660.84|668.07|660.47|8
1653656290000|2022-05-27 12:58:10|668.43|660.83|668.75|661.15|668.77|661.17|668.43|660.83|12
1653656300000|2022-05-27 12:58:20|668.79|661.19|668.88|661.28|668.92|661.32|668.7|661.1|20
1653656310000|2022-05-27 12:58:30|668.91|661.31|668.76|661.16|668.91|661.31|668.74|661.14|10
1653656320000|2022-05-27 12:58:40|668.77|661.17|668.82|661.22|668.82|661.22|668.69|661.09|12
1653656330000|2022-05-27 12:58:50|668.83|661.23|668.76|661.16|668.92|661.32|668.72|661.12|6
1653656340000|2022-05-27 12:59:00|668.69|661.09|668.74|661.14|668.8|661.2|668.47|660.87|9
1653656350000|2022-05-27 12:59:10|668.81|661.21|668.8|661.2|668.84|661.24|668.8|661.2|4
1653656360000|2022-05-27 12:59:20|668.73|661.13|668.73|661.13|668.74|661.14|668.73|661.13|7
1653656370000|2022-05-27 12:59:30|668.74|661.14|668.73|661.13|668.74|661.14|668.72|661.12|6
1653656380000|2022-05-27 12:59:40|668.61|661.01|668.7|661.1|668.7|661.1|668.61|661.01|3
1653656390000|2022-05-27 12:59:50|668.83|661.23|669.07|661.47|669.18|661.58|668.82|661.22|23
1653656400000|2022-05-27 13:00:00|669|661.4|669.01|661.41|669.01|661.41|668.5|660.9|18
1653656410000|2022-05-27 13:00:10|668.98|661.38|668.7|661.1|668.98|661.38|668.27|660.67|26
1653656420000|2022-05-27 13:00:20|668.66|661.06|668.76|661.16|668.76|661.16|668.62|661.02|18
1653656430000|2022-05-27 13:00:30|668.78|661.18|668.73|661.13|668.78|661.18|668.72|661.12|10
1653656440000|2022-05-27 13:00:40|668.74|661.14|668.34|660.74|668.77|661.17|668.29|660.69|20
1653656450000|2022-05-27 13:00:50|668.3|660.7|668.71|661.11|668.8|661.2|668.3|660.7|22
1653656460000|2022-05-27 13:01:00|668.72|661.12|668.43|660.83|668.96|661.36|668.38|660.78|22
1653656470000|2022-05-27 13:01:10|668.38|660.78|668.23|660.63|668.43|660.83|668.23|660.63|16
1653656480000|2022-05-27 13:01:20|668.24|660.64|668|660.4|668.24|660.64|668|660.4|8
1653656490000|2022-05-27 13:01:30|667.94|660.34|667.95|660.35|668.06|660.46|667.93|660.33|14
1653656500000|2022-05-27 13:01:40|667.88|660.28|667.98|660.38|668.05|660.45|667.87|660.27|12
1653656510000|2022-05-27 13:01:50|667.99|660.39|668.27|660.67|668.35|660.75|667.99|660.39|13
1653656520000|2022-05-27 13:02:00|668.29|660.69|668.28|660.68|668.63|661.03|668.21|660.61|22
1653656530000|2022-05-27 13:02:10|668.23|660.63|668.34|660.74|668.37|660.77|668.23|660.63|17
1653656540000|2022-05-27 13:02:20|668.35|660.75|668.56|660.96|668.56|660.96|668.35|660.75|5
1653656550000|2022-05-27 13:02:30|668.58|660.98|668.33|660.73|668.58|660.98|668.33|660.73|5
1653656560000|2022-05-27 13:02:40|668.34|660.74|668.3|660.7|668.35|660.75|668.3|660.7|11
1653656570000|2022-05-27 13:02:50|668.31|660.71|668.11|660.51|668.31|660.71|667.83|660.23|9
1653656580000|2022-05-27 13:03:00|668.02|660.42|667.79|660.19|668.02|660.42|667.79|660.19|10
1653656590000|2022-05-27 13:03:10|667.85|660.25|667.34|659.74|667.85|660.25|667.33|659.73|9
1653656600000|2022-05-27 13:03:20|667.32|659.72|667.13|659.53|667.32|659.72|667.1|659.5|20
1653656610000|2022-05-27 13:03:30|667.14|659.54|667.21|659.61|667.27|659.67|667.11|659.51|17
1653656620000|2022-05-27 13:03:40|667.22|659.62|667.14|659.54|667.25|659.65|667.12|659.52|15
1653656630000|2022-05-27 13:03:50|667.19|659.59|667.05|659.45|667.19|659.59|667.05|659.45|9
1653656640000|2022-05-27 13:04:00|667.06|659.46|666.83|659.23|667.08|659.48|666.83|659.23|8
1653656650000|2022-05-27 13:04:10|666.84|659.24|666.75|659.15|666.92|659.32|666.5|658.9|20
1653656660000|2022-05-27 13:04:20|666.74|659.14|666.39|658.79|666.75|659.15|666.3|658.7|24
1653656670000|2022-05-27 13:04:30|666.36|658.76|666.75|659.15|666.76|659.16|666.35|658.75|13
1653656680000|2022-05-27 13:04:40|666.71|659.11|666.71|659.11|666.71|659.11|666.71|659.11|1
1653656690000|2022-05-27 13:04:50|666.61|659.01|666.39|658.79|666.61|659.01|666.38|658.78|7
1653656700000|2022-05-27 13:05:00|666.38|658.78|666.55|658.95|666.57|658.97|666.38|658.78|8
1653656710000|2022-05-27 13:05:10|666.63|659.03|666.62|659.02|666.64|659.04|666.62|659.02|4
1653656720000|2022-05-27 13:05:20|666.63|659.03|666.65|659.05|666.67|659.07|666.29|658.69|11
1653656730000|2022-05-27 13:05:30|666.67|659.07|666.71|659.11|666.74|659.14|666.67|659.07|3
1653656740000|2022-05-27 13:05:40|666.69|659.09|666.3|658.7|666.69|659.09|666.27|658.67|8
1653656750000|2022-05-27 13:05:50|666.33|658.73|666.36|658.76|666.36|658.76|666.33|658.73|4
1653656760000|2022-05-27 13:06:00|666.39|658.79|666.22|658.62|666.39|658.79|666.22|658.62|11
1653656770000|2022-05-27 13:06:10|666.21|658.61|666.65|659.05|666.65|659.05|666.21|658.61|16
1653656780000|2022-05-27 13:06:20|666.67|659.07|666.63|659.03|666.7|659.1|666.56|658.96|10
1653656790000|2022-05-27 13:06:30|666.51|658.91|666.31|658.71|666.51|658.91|666.31|658.71|13
1653656800000|2022-05-27 13:06:40|666.3|658.7|666.31|658.71|666.32|658.72|666.3|658.7|3
1653656810000|2022-05-27 13:06:50|666.32|658.72|666.33|658.73|666.35|658.75|666.31|658.71|9
1653656820000|2022-05-27 13:07:00|666.35|658.75|666.66|659.06|666.79|659.19|666.35|658.75|20
1653656830000|2022-05-27 13:07:10|666.65|659.05|666.79|659.19|666.85|659.25|666.65|659.05|21
1653656840000|2022-05-27 13:07:20|666.84|659.24|666.8|659.2|666.85|659.25|666.78|659.18|19
1653656850000|2022-05-27 13:07:30|666.77|659.17|666.87|659.27|666.96|659.36|666.77|659.17|10
1653656860000|2022-05-27 13:07:40|666.8|659.2|667.04|659.44|667.16|659.56|666.8|659.2|14
1653656870000|2022-05-27 13:07:50|667.02|659.42|667.21|659.61|667.21|659.61|667.02|659.42|8
1653656880000|2022-05-27 13:08:00|667.18|659.58|667.23|659.63|667.29|659.69|667.11|659.51|13
1653656890000|2022-05-27 13:08:10|667.3|659.7|667.06|659.46|667.33|659.73|667.05|659.45|25
1653656900000|2022-05-27 13:08:20|667.07|659.47|667.12|659.52|667.19|659.59|667.07|659.47|9
1653656910000|2022-05-27 13:08:30|667.13|659.53|667|659.4|667.17|659.57|667|659.4|13
1653656920000|2022-05-27 13:08:40|667.02|659.42|667.4|659.8|667.47|659.87|667.01|659.41|13
1653656930000|2022-05-27 13:08:50|667.41|659.81|667.12|659.52|667.79|660.19|667.12|659.52|15
1653656940000|2022-05-27 13:09:00|667.09|659.49|666.96|659.36|667.11|659.51|666.92|659.32|13
1653656950000|2022-05-27 13:09:10|666.98|659.38|666.95|659.35|667|659.4|666.93|659.33|12
1653656960000|2022-05-27 13:09:20|666.93|659.33|666.86|659.26|667.03|659.43|666.84|659.24|11
1653656970000|2022-05-27 13:09:30|666.84|659.24|666.85|659.25|666.9|659.3|666.84|659.24|11
1653656980000|2022-05-27 13:09:40|666.86|659.26|666.86|659.26|666.86|659.26|666.85|659.25|3
1653656990000|2022-05-27 13:09:50|666.85|659.25|666.58|658.98|666.89|659.29|666.58|658.98|13
1653657000000|2022-05-27 13:10:00|666.63|659.03|666.69|659.09|666.74|659.14|666.6|659|21
1653657010000|2022-05-27 13:10:10|666.67|659.07|666.7|659.1|666.72|659.12|666.67|659.07|4
1653657020000|2022-05-27 13:10:20|666.85|659.25|666.53|658.93|666.85|659.25|666.53|658.93|16
1653657030000|2022-05-27 13:10:30|666.49|658.89|666.49|658.89|666.49|658.89|666.44|658.84|15
1653657040000|2022-05-27 13:10:40|666.5|658.9|666.48|658.88|666.51|658.91|666.48|658.88|5
1653657050000|2022-05-27 13:10:50|666.49|658.89|666.42|658.82|666.49|658.89|666.41|658.81|11
1653657060000|2022-05-27 13:11:00|666.41|658.81|666.41|658.81|666.41|658.81|666.41|658.81|1
1653657070000|2022-05-27 13:11:10|666.4|658.8|666.37|658.77|666.42|658.82|666.36|658.76|9
1653657080000|2022-05-27 13:11:20|666.36|658.76|666.75|659.15|666.82|659.22|666.36|658.76|11
1653657090000|2022-05-27 13:11:30|666.74|659.14|666.77|659.17|666.77|659.17|666.7|659.1|5
1653657100000|2022-05-27 13:11:40|666.74|659.14|666.42|658.82|666.74|659.14|666.41|658.81|8
1653657110000|2022-05-27 13:11:50|666.4|658.8|666.39|658.79|666.4|658.8|666.38|658.78|5
1653657120000|2022-05-27 13:12:00|666.4|658.8|666.45|658.85|666.83|659.23|666.17|658.57|19
1653657130000|2022-05-27 13:12:10|666.83|659.23|666.8|659.2|666.93|659.33|666.43|658.83|27
1653657140000|2022-05-27 13:12:20|666.62|659.02|666.43|658.83|666.79|659.19|666.41|658.81|15
1653657150000|2022-05-27 13:12:30|666.59|658.99|666.64|659.04|666.64|659.04|666.59|658.99|6
1653657160000|2022-05-27 13:12:40|666.63|659.03|666.67|659.07|666.87|659.27|666.63|659.03|13
1653657170000|2022-05-27 13:12:50|666.66|659.06|666.46|658.86|666.67|659.07|666.45|658.85|7
1653657180000|2022-05-27 13:13:00|666.44|658.84|666.39|658.79|666.45|658.85|666.38|658.78|6
1653657190000|2022-05-27 13:13:10|666.41|658.81|666.3|658.7|666.41|658.81|666.3|658.7|4
1653657200000|2022-05-27 13:13:20|666.28|658.68|666.2|658.6|666.28|658.68|666.19|658.59|3
1653657210000|2022-05-27 13:13:30|666.19|658.59|666.23|658.63|666.23|658.63|665.91|658.31|7
1653657220000|2022-05-27 13:13:40|665.91|658.31|666.26|658.66|666.26|658.66|665.91|658.31|4
1653657230000|2022-05-27 13:13:50|666.22|658.62|666.35|658.75|666.35|658.75|666.21|658.61|7
1653657240000|2022-05-27 13:14:00|666.29|658.69|666.63|659.03|666.72|659.12|666.29|658.69|12
1653657250000|2022-05-27 13:14:10|666.61|659.01|666.51|658.91|666.63|659.03|666.38|658.78|21
1653657260000|2022-05-27 13:14:20|666.52|658.92|666.72|659.12|666.85|659.25|666.47|658.87|16
1653657270000|2022-05-27 13:14:30|666.74|659.14|666.78|659.18|666.88|659.28|666.73|659.13|9
1653657280000|2022-05-27 13:14:40|667.06|659.46|666.87|659.27|667.06|659.46|666.83|659.23|10
1653657290000|2022-05-27 13:14:50|667.01|659.41|666.95|659.35|667.12|659.52|666.89|659.29|18
1653657300000|2022-05-27 13:15:00|666.89|659.29|667.08|659.48|667.2|659.6|666.87|659.27|16
1653657310000|2022-05-27 13:15:10|667.18|659.58|667.27|659.67|667.3|659.7|667.18|659.58|16
1653657320000|2022-05-27 13:15:20|667.28|659.68|667.14|659.54|667.29|659.69|667.12|659.52|10
1653657330000|2022-05-27 13:15:30|667.15|659.55|667.18|659.58|667.22|659.62|667.14|659.54|11
1653657340000|2022-05-27 13:15:40|667.22|659.62|667.17|659.57|667.22|659.62|667.14|659.54|7
1653657350000|2022-05-27 13:15:50|667.14|659.54|667.04|659.44|667.15|659.55|667.04|659.44|14
1653657360000|2022-05-27 13:16:00|667.09|659.49|666.96|659.36|667.09|659.49|666.96|659.36|5
1653657370000|2022-05-27 13:16:10|666.93|659.33|667.11|659.51|667.11|659.51|666.93|659.33|8
1653657380000|2022-05-27 13:16:20|667.12|659.52|667.09|659.49|667.12|659.52|667.09|659.49|3
1653657390000|2022-05-27 13:16:30|666.9|659.3|666.91|659.31|667.01|659.41|666.9|659.3|12
1653657400000|2022-05-27 13:16:40|666.94|659.34|666.9|659.3|667.03|659.43|666.84|659.24|23
1653657410000|2022-05-27 13:16:50|666.91|659.31|666.92|659.32|666.97|659.37|666.83|659.23|22
1653657420000|2022-05-27 13:17:00|666.93|659.33|667.45|659.85|667.5|659.9|666.92|659.32|18
1653657430000|2022-05-27 13:17:10|667.5|659.9|667.46|659.86|667.5|659.9|667.45|659.85|3
1653657440000|2022-05-27 13:17:20|667.42|659.82|667.46|659.86|667.51|659.91|667.42|659.82|6
1653657450000|2022-05-27 13:17:30|667.42|659.82|667.88|660.28|667.88|660.28|667.42|659.82|7
1653657460000|2022-05-27 13:17:40|667.74|660.14|667.74|660.14|667.74|660.14|667.56|659.96|8
1653657470000|2022-05-27 13:17:50|667.73|660.13|667.85|660.25|667.86|660.26|667.73|660.13|6
1653657480000|2022-05-27 13:18:00|667.87|660.27|668|660.4|668|660.4|667.87|660.27|8
1653657490000|2022-05-27 13:18:10|667.99|660.39|667.66|660.06|667.99|660.39|667.58|659.98|9
1653657500000|2022-05-27 13:18:20|667.69|660.09|667.34|659.74|667.69|660.09|667.33|659.73|19
1653657510000|2022-05-27 13:18:30|667.36|659.76|667.28|659.68|667.38|659.78|667.26|659.66|18
1653657520000|2022-05-27 13:18:40|667.31|659.71|666.86|659.26|667.31|659.71|666.86|659.26|19
1653657530000|2022-05-27 13:18:50|666.74|659.14|666.53|658.93|666.74|659.14|666.44|658.84|8
1653657540000|2022-05-27 13:19:00|666.52|658.92|666.43|658.83|666.53|658.93|666.43|658.83|6
1653657550000|2022-05-27 13:19:10|666.42|658.82|666.34|658.74|666.43|658.83|666.34|658.74|7
1653657560000|2022-05-27 13:19:20|666.38|658.78|666.31|658.71|666.38|658.78|666.3|658.7|17
1653657570000|2022-05-27 13:19:30|666.3|658.7|665.57|657.97|666.3|658.7|665.56|657.96|17
1653657580000|2022-05-27 13:19:40|665.56|657.96|665.58|657.98|665.6|658|665.51|657.91|18
1653657590000|2022-05-27 13:19:50|665.59|657.99|665.5|657.9|665.59|657.99|665.5|657.9|6
1653657600000|2022-05-27 13:20:00|665.29|657.69|665.23|657.63|665.31|657.71|665.16|657.56|13
1653657610000|2022-05-27 13:20:10|665.17|657.57|665.23|657.63|665.23|657.63|665.16|657.56|10
1653657620000|2022-05-27 13:20:20|665.22|657.62|665.21|657.61|665.22|657.62|665.21|657.61|2
1653657630000|2022-05-27 13:20:30|665.19|657.59|665|657.4|665.19|657.59|665|657.4|4
1653657640000|2022-05-27 13:20:40|665.06|657.46|665.13|657.53|665.17|657.57|665.06|657.46|7
1653657650000|2022-05-27 13:20:50|665.14|657.54|665.1|657.5|665.15|657.55|665.04|657.44|8
1653657660000|2022-05-27 13:21:00|665|657.4|665.01|657.41|665.32|657.72|665|657.4|13
1653657670000|2022-05-27 13:21:10|664.97|657.37|665.13|657.53|665.13|657.53|664.57|656.97|21
1653657680000|2022-05-27 13:21:20|665.15|657.55|665.22|657.62|665.22|657.62|665.07|657.47|20
1653657690000|2022-05-27 13:21:30|665.2|657.6|665.12|657.52|665.23|657.63|665.12|657.52|16
1653657700000|2022-05-27 13:21:40|665.16|657.56|665.17|657.57|665.17|657.57|665.06|657.46|8
1653657710000|2022-05-27 13:21:50|665.12|657.52|665.04|657.44|665.12|657.52|664.92|657.32|10
1653657720000|2022-05-27 13:22:00|665.03|657.43|664.95|657.35|665.03|657.43|664.95|657.35|2
1653657730000|2022-05-27 13:22:10|664.93|657.33|664.93|657.33|665|657.4|664.89|657.29|20
1653657740000|2022-05-27 13:22:20|664.94|657.34|664.93|657.33|664.97|657.37|664.89|657.29|18
1653657750000|2022-05-27 13:22:30|664.9|657.3|665.03|657.43|665.08|657.48|664.9|657.3|21
1653657760000|2022-05-27 13:22:40|664.96|657.36|665.05|657.45|665.07|657.47|664.96|657.36|13
1653657770000|2022-05-27 13:22:50|665.08|657.48|665.06|657.46|665.08|657.48|665.04|657.44|9
1653657780000|2022-05-27 13:23:00|665.05|657.45|664.62|657.02|665.06|657.46|664.57|656.97|18
1653657800000|2022-05-27 13:23:20|664.59|656.99|664.38|656.78|664.59|656.99|664.38|656.78|5
1653657810000|2022-05-27 13:23:30|664.39|656.79|664.03|656.43|664.39|656.79|663.76|656.16|35
1653657820000|2022-05-27 13:23:40|664.04|656.44|663.14|655.54|664.04|656.44|663.13|655.53|22
1653657830000|2022-05-27 13:23:50|663.13|655.53|663.17|655.57|663.18|655.58|663.02|655.42|16
1653657840000|2022-05-27 13:24:00|662.86|655.26|662.23|654.63|662.86|655.26|662.23|654.63|17
1653657850000|2022-05-27 13:24:10|662.2|654.6|661.75|654.15|662.2|654.6|661.25|653.65|23
1653657860000|2022-05-27 13:24:20|661.87|654.27|662.41|654.81|662.42|654.82|661.87|654.27|24
1653657870000|2022-05-27 13:24:30|662.4|654.8|662.36|654.76|662.42|654.82|662.35|654.75|15
1653657880000|2022-05-27 13:24:40|662.32|654.72|661.41|653.81|662.32|654.72|661.27|653.67|19
1653657890000|2022-05-27 13:24:50|661.52|653.92|661.35|653.75|661.63|654.03|661.33|653.73|19
1653657900000|2022-05-27 13:25:00|661.34|653.74|661.26|653.66|661.51|653.91|661.2|653.6|20
1653657910000|2022-05-27 13:25:10|661.27|653.67|661.19|653.59|661.27|653.67|661.19|653.59|6
1653657920000|2022-05-27 13:25:20|661.3|653.7|661.35|653.75|661.57|653.97|661.3|653.7|11
1653657930000|2022-05-27 13:25:30|661.31|653.71|661.32|653.72|661.32|653.72|661.3|653.7|4
1653657940000|2022-05-27 13:25:40|661.39|653.79|661.45|653.85|661.48|653.88|661.37|653.77|6
1653657950000|2022-05-27 13:25:50|661.44|653.84|661.31|653.71|661.47|653.87|661.29|653.69|6
1653657960000|2022-05-27 13:26:00|661.32|653.72|661.31|653.71|661.32|653.72|661.31|653.71|4
1653657970000|2022-05-27 13:26:10|661.28|653.68|661.27|653.67|661.28|653.68|661.27|653.67|2
1653657980000|2022-05-27 13:26:20|661.25|653.65|661.16|653.56|661.27|653.67|661.14|653.54|7
1653657990000|2022-05-27 13:26:30|661.02|653.42|661.16|653.56|661.16|653.56|661.02|653.42|2
1653658000000|2022-05-27 13:26:40|661.19|653.59|661.17|653.57|661.19|653.59|661.16|653.56|4
1653658010000|2022-05-27 13:26:50|661.43|653.83|661.47|653.87|661.54|653.94|661.43|653.83|7
1653658020000|2022-05-27 13:27:00|661.49|653.89|661.85|654.25|661.92|654.32|661.36|653.76|21
1653658030000|2022-05-27 13:27:10|661.94|654.34|661.98|654.38|662|654.4|661.87|654.27|16
1653658040000|2022-05-27 13:27:20|661.99|654.39|661.89|654.29|662.06|654.46|661.88|654.28|13
1653658050000|2022-05-27 13:27:30|661.79|654.19|661.52|653.92|661.79|654.19|661.42|653.82|12
1653658060000|2022-05-27 13:27:40|661.53|653.93|661.91|654.31|662|654.4|661.48|653.88|17
1653658070000|2022-05-27 13:27:50|661.93|654.33|661.73|654.13|661.93|654.33|661.73|654.13|7
1653658080000|2022-05-27 13:28:00|661.72|654.12|662.07|654.47|662.07|654.47|661.72|654.12|14
1653658090000|2022-05-27 13:28:10|661.87|654.27|661.94|654.34|661.95|654.35|661.86|654.26|11
1653658100000|2022-05-27 13:28:20|662|654.4|661.86|654.26|662|654.4|661.82|654.22|7
1653658110000|2022-05-27 13:28:30|661.83|654.23|661.86|654.26|661.86|654.26|661.83|654.23|4
1653658120000|2022-05-27 13:28:40|661.93|654.33|661.97|654.37|661.97|654.37|661.88|654.28|6
1653658130000|2022-05-27 13:28:50|661.98|654.38|661.89|654.29|661.98|654.38|661.89|654.29|5
1653658140000|2022-05-27 13:29:00|661.87|654.27|661.88|654.28|661.93|654.33|661.86|654.26|6
1653658150000|2022-05-27 13:29:10|661.89|654.29|661.94|654.34|662.05|654.45|661.89|654.29|13
1653658160000|2022-05-27 13:29:20|662|654.4|662.34|654.74|662.34|654.74|662|654.4|9
1653658170000|2022-05-27 13:29:30|662.39|654.79|662.18|654.58|662.4|654.8|662.15|654.55|16
1653658180000|2022-05-27 13:29:40|662.2|654.6|662.12|654.52|662.2|654.6|662.12|654.52|8
1653658190000|2022-05-27 13:29:50|662.16|654.56|662.1|654.5|662.16|654.56|662.06|654.46|9
1653658200000|2022-05-27 13:30:00|661.97|654.37|662.13|654.53|662.13|654.53|661.97|654.37|3
1653658210000|2022-05-27 13:30:10|662.21|654.61|662.79|655.19|662.81|655.21|662.21|654.61|17
1653658220000|2022-05-27 13:30:20|662.76|655.16|662.1|654.5|662.93|655.33|662.1|654.5|28
1653658230000|2022-05-27 13:30:30|662.12|654.52|661.9|654.3|662.19|654.59|661.7|654.1|20
1653658240000|2022-05-27 13:30:40|661.91|654.31|662.59|654.99|662.59|654.99|661.89|654.29|25
1653658250000|2022-05-27 13:30:50|662.76|655.16|663.65|656.05|663.74|656.14|662.59|654.99|27
1653658260000|2022-05-27 13:31:00|663.79|656.19|664.43|656.83|664.58|656.98|663.79|656.19|27
1653658270000|2022-05-27 13:31:10|664.42|656.82|664.8|657.2|664.84|657.24|664.12|656.52|23
1653658280000|2022-05-27 13:31:20|664.61|657.01|664.69|657.09|664.74|657.14|664.31|656.71|19
1653658290000|2022-05-27 13:31:30|664.7|657.1|664.58|656.98|664.96|657.36|664.58|656.98|29
1653658300000|2022-05-27 13:31:40|664.6|657|665.53|657.93|665.53|657.93|664.6|657|29
1653658310000|2022-05-27 13:31:50|665.59|657.99|665.19|657.59|665.64|658.04|665.15|657.55|30
1653658320000|2022-05-27 13:32:00|665.17|657.57|664.4|656.8|665.17|657.57|664.26|656.66|27
1653658330000|2022-05-27 13:32:10|664.37|656.77|664.22|656.62|664.4|656.8|664.15|656.55|18
1653658340000|2022-05-27 13:32:20|664.28|656.68|664.33|656.73|664.63|657.03|664.18|656.58|30
1653658350000|2022-05-27 13:32:30|664.28|656.68|663.57|655.97|664.33|656.73|663.52|655.92|24
1653658360000|2022-05-27 13:32:40|663.69|656.09|664.11|656.51|664.13|656.53|663.69|656.09|13
1653658370000|2022-05-27 13:32:50|664.12|656.52|664.65|657.05|664.68|657.08|664.12|656.52|16
1653658380000|2022-05-27 13:33:00|664.64|657.04|664.4|656.8|664.86|657.26|664.34|656.74|18
1653658390000|2022-05-27 13:33:10|664.41|656.81|664.25|656.65|664.43|656.83|664.18|656.58|20
1653658400000|2022-05-27 13:33:20|664.26|656.66|664.3|656.7|664.3|656.7|664.24|656.64|12
1653658410000|2022-05-27 13:33:30|664.22|656.62|664.87|657.27|664.89|657.29|664.22|656.62|16
1653658420000|2022-05-27 13:33:40|665.08|657.48|665.07|657.47|665.09|657.49|665.07|657.47|3
1653658430000|2022-05-27 13:33:50|665.06|657.46|664.96|657.36|665.07|657.47|664.92|657.32|17
1653658440000|2022-05-27 13:34:00|664.95|657.35|664.48|656.88|665.06|657.46|664.43|656.83|21
1653658450000|2022-05-27 13:34:10|664.41|656.81|663.93|656.33|664.41|656.81|663.93|656.33|14
1653658460000|2022-05-27 13:34:20|664.03|656.43|664.02|656.42|664.1|656.5|663.97|656.37|19
1653658470000|2022-05-27 13:34:30|663.99|656.39|663.31|655.71|664.02|656.42|663.31|655.71|26
1653658480000|2022-05-27 13:34:40|663.28|655.68|662.33|654.73|663.28|655.68|662.32|654.72|27
1653658490000|2022-05-27 13:34:50|662.32|654.72|662.3|654.7|662.32|654.72|662.23|654.63|16
1653658500000|2022-05-27 13:35:00|662.31|654.71|662.08|654.48|662.36|654.76|661.59|653.99|23
1653658510000|2022-05-27 13:35:10|662.05|654.45|662.16|654.56|662.2|654.6|662|654.4|19
1653658520000|2022-05-27 13:35:20|662.18|654.58|662.25|654.65|662.25|654.65|662.18|654.58|14
1653658530000|2022-05-27 13:35:30|662.26|654.66|662.31|654.71|662.7|655.1|662.26|654.66|22
1653658540000|2022-05-27 13:35:40|662.32|654.72|662.75|655.15|662.86|655.26|662.32|654.72|20
1653658550000|2022-05-27 13:35:50|662.67|655.07|662.61|655.01|662.81|655.21|662.46|654.86|23
1653658560000|2022-05-27 13:36:00|662.59|654.99|663.36|655.76|663.36|655.76|662.58|654.98|23
1653658570000|2022-05-27 13:36:10|663.32|655.72|664.38|656.78|664.41|656.81|663.25|655.65|33
1653658580000|2022-05-27 13:36:20|664.4|656.8|664.33|656.73|664.9|657.3|664.08|656.48|30
1653658590000|2022-05-27 13:36:30|664.36|656.76|664.43|656.83|664.59|656.99|664.36|656.76|13
1653658600000|2022-05-27 13:36:40|664.38|656.78|664.96|657.36|665.01|657.41|664.38|656.78|16
1653658610000|2022-05-27 13:36:50|664.95|657.35|665.17|657.57|665.25|657.65|664.89|657.29|21
1653658620000|2022-05-27 13:37:00|665.02|657.42|665.15|657.55|665.17|657.57|665.01|657.41|21
1653658630000|2022-05-27 13:37:10|665.14|657.54|664.94|657.34|665.19|657.59|664.94|657.34|20
1653658640000|2022-05-27 13:37:20|665.02|657.42|664.48|656.88|665.08|657.48|664.48|656.88|24
1653658650000|2022-05-27 13:37:30|664.62|657.02|664.97|657.37|664.97|657.37|664.48|656.88|24
1653658660000|2022-05-27 13:37:40|664.95|657.35|664.72|657.12|664.99|657.39|664.71|657.11|16
1653658670000|2022-05-27 13:37:50|664.71|657.11|664.71|657.11|664.74|657.14|664.7|657.1|9
1653658680000|2022-05-27 13:38:00|664.65|657.05|664.96|657.36|664.96|657.36|664.65|657.05|8
1653658690000|2022-05-27 13:38:10|665.05|657.45|665.78|658.18|665.86|658.26|664.97|657.37|27
1653658700000|2022-05-27 13:38:20|665.86|658.26|665.5|657.9|665.96|658.36|665.5|657.9|17
1653658710000|2022-05-27 13:38:30|665.49|657.89|665.21|657.61|665.5|657.9|665.13|657.53|18
1653658720000|2022-05-27 13:38:40|665.24|657.64|665.26|657.66|665.27|657.67|665.24|657.64|5
1653658730000|2022-05-27 13:38:50|665.27|657.67|665.19|657.59|665.27|657.67|665.03|657.43|14
1653658740000|2022-05-27 13:39:00|665.2|657.6|665.2|657.6|665.26|657.66|664.92|657.32|25
1653658750000|2022-05-27 13:39:10|665.21|657.61|665.16|657.56|665.21|657.61|665.15|657.55|6
1653658760000|2022-05-27 13:39:20|664.92|657.32|664.97|657.37|664.98|657.38|664.88|657.28|8
1653658770000|2022-05-27 13:39:30|665|657.4|665.48|657.88|665.74|658.14|665|657.4|15
1653658780000|2022-05-27 13:39:40|665.49|657.89|665.5|657.9|665.5|657.9|665.27|657.67|17
1653658790000|2022-05-27 13:39:50|665.47|657.87|665.57|657.97|665.62|658.02|665.32|657.72|13
1653658800000|2022-05-27 13:40:00|665.58|657.98|665.83|658.23|665.93|658.33|665.39|657.79|24
1653658810000|2022-05-27 13:40:10|665.76|658.16|666.04|658.44|666.12|658.52|665.68|658.08|20
1653658820000|2022-05-27 13:40:20|665.98|658.38|666.44|658.84|666.8|659.2|665.97|658.37|24
1653658830000|2022-05-27 13:40:30|666.4|658.8|666.5|658.9|666.56|658.96|666.26|658.66|16
1653658840000|2022-05-27 13:40:40|666.51|658.91|666.59|658.99|666.67|659.07|666.51|658.91|17
1653658850000|2022-05-27 13:40:50|666.65|659.05|666.35|658.75|666.68|659.08|666.35|658.75|9
1653658860000|2022-05-27 13:41:00|666.5|658.9|666.22|658.62|666.52|658.92|666.14|658.54|23
1653658870000|2022-05-27 13:41:10|666.27|658.67|666.6|659|666.68|659.08|666.21|658.61|24
1653658880000|2022-05-27 13:41:20|666.59|658.99|666.7|659.1|666.76|659.16|666.55|658.95|20
1653658890000|2022-05-27 13:41:30|666.69|659.09|666.86|659.26|666.96|659.36|666.66|659.06|19
1653658900000|2022-05-27 13:41:40|666.97|659.37|667.08|659.48|667.48|659.88|666.97|659.37|14
1653658910000|2022-05-27 13:41:50|667.04|659.44|666.44|658.84|667.05|659.45|666.44|658.84|17
1653658920000|2022-05-27 13:42:00|666.5|658.9|666.72|659.12|666.73|659.13|666.44|658.84|17
1653658930000|2022-05-27 13:42:10|666.62|659.02|666.06|658.46|666.62|659.02|666|658.4|27
1653658940000|2022-05-27 13:42:20|666.09|658.49|665.51|657.91|666.14|658.54|665.46|657.86|25
1653658950000|2022-05-27 13:42:30|665.5|657.9|664.4|656.8|665.51|657.91|664.4|656.8|24
1653658960000|2022-05-27 13:42:40|664.82|657.22|664.95|657.35|664.98|657.38|664.46|656.86|16
1653658970000|2022-05-27 13:42:50|664.7|657.1|664.45|656.85|664.73|657.13|664.31|656.71|15
1653658980000|2022-05-27 13:43:00|664.49|656.89|664.18|656.58|664.63|657.03|664.16|656.56|26
1653658990000|2022-05-27 13:43:10|664.19|656.59|664.31|656.71|664.34|656.74|664.11|656.51|19
1653659000000|2022-05-27 13:43:20|664.57|656.97|664.62|657.02|664.64|657.04|664.57|656.97|12
1653659010000|2022-05-27 13:43:30|664.63|657.03|664.77|657.17|664.84|657.24|664.6|657|14
1653659020000|2022-05-27 13:43:40|664.9|657.3|664.59|656.99|664.9|657.3|664.56|656.96|16
1653659030000|2022-05-27 13:43:50|664.56|656.96|664.55|656.95|664.57|656.97|664.51|656.91|14
1653659040000|2022-05-27 13:44:00|664.51|656.91|663.87|656.27|664.55|656.95|663.77|656.17|27
1653659050000|2022-05-27 13:44:10|664.01|656.41|663.66|656.06|664.03|656.43|663.65|656.05|18
1653659060000|2022-05-27 13:44:20|663.65|656.05|663.39|655.79|663.84|656.24|663.34|655.74|33
1653659070000|2022-05-27 13:44:30|663.4|655.8|663.34|655.74|663.41|655.81|663.18|655.58|24
1653659080000|2022-05-27 13:44:40|663.3|655.7|663.16|655.56|663.3|655.7|663.14|655.54|12
1653659090000|2022-05-27 13:44:50|663.15|655.55|662.74|655.14|663.18|655.58|662.74|655.14|12
1653659100000|2022-05-27 13:45:00|662.61|655.01|662.72|655.12|662.8|655.2|662.49|654.89|27
1653659110000|2022-05-27 13:45:10|662.7|655.1|662.94|655.34|663.11|655.51|662.61|655.01|14
1653659120000|2022-05-27 13:45:20|663.25|655.65|663.76|656.16|663.76|656.16|663.25|655.65|23
1653659130000|2022-05-27 13:45:30|663.79|656.19|663.85|656.25|664|656.4|663.79|656.19|21
1653659140000|2022-05-27 13:45:40|663.8|656.2|663.39|655.79|663.88|656.28|663.35|655.75|15
1653659150000|2022-05-27 13:45:50|663.4|655.8|662.4|654.8|663.4|655.8|662.34|654.74|25
1653659160000|2022-05-27 13:46:00|662.39|654.79|662.35|654.75|662.41|654.81|662.35|654.75|6
1653659170000|2022-05-27 13:46:10|662.36|654.76|662.55|654.95|662.66|655.06|662.32|654.72|19
1653659180000|2022-05-27 13:46:20|662.54|654.94|662.19|654.59|662.71|655.11|662.19|654.59|21
1653659190000|2022-05-27 13:46:30|662.11|654.51|661.79|654.19|662.21|654.61|661.74|654.14|20
1653659200000|2022-05-27 13:46:40|661.72|654.12|661.39|653.79|661.72|654.12|661.32|653.72|16
1653659210000|2022-05-27 13:46:50|661.43|653.83|661.4|653.8|661.45|653.85|661.37|653.77|10
1653659220000|2022-05-27 13:47:00|661.41|653.81|662.2|654.6|662.24|654.64|661.41|653.81|24
1653659230000|2022-05-27 13:47:10|662.19|654.59|662.48|654.88|662.48|654.88|662.19|654.59|20
1653659240000|2022-05-27 13:47:20|662.45|654.85|662.42|654.82|662.51|654.91|662.42|654.82|13
1653659250000|2022-05-27 13:47:30|662.35|654.75|662.35|654.75|662.41|654.81|662.3|654.7|16
1653659260000|2022-05-27 13:47:40|662.39|654.79|662.32|654.72|662.39|654.79|662.29|654.69|15
1653659270000|2022-05-27 13:47:50|662.35|654.75|662.4|654.8|662.4|654.8|662.32|654.72|11
1653659280000|2022-05-27 13:48:00|662.39|654.79|663.26|655.66|663.27|655.67|662.36|654.76|26
1653659290000|2022-05-27 13:48:10|663.44|655.84|663.49|655.89|663.56|655.96|663.3|655.7|22
1653659300000|2022-05-27 13:48:20|663.46|655.86|663.3|655.7|663.47|655.87|663.25|655.65|14
1653659310000|2022-05-27 13:48:30|663.31|655.71|663.6|656|663.61|656.01|663.28|655.68|17
1653659320000|2022-05-27 13:48:40|663.67|656.07|663.94|656.34|663.98|656.38|663.58|655.98|13
1653659330000|2022-05-27 13:48:50|663.97|656.37|663.99|656.39|664.08|656.48|663.87|656.27|21
1653659340000|2022-05-27 13:49:00|664.01|656.41|664.15|656.55|664.2|656.6|664.01|656.41|14
1653659350000|2022-05-27 13:49:10|664.13|656.53|664.47|656.87|664.5|656.9|663.9|656.3|25
1653659360000|2022-05-27 13:49:20|664.48|656.88|664.47|656.87|664.49|656.89|664.46|656.86|4
1653659370000|2022-05-27 13:49:30|664.45|656.85|664.61|657.01|664.61|657.01|664.41|656.81|11
1653659380000|2022-05-27 13:49:40|664.63|657.03|664.7|657.1|664.71|657.11|664.48|656.88|6
1653659390000|2022-05-27 13:49:50|664.88|657.28|664.79|657.19|664.88|657.28|664.79|657.19|6
1653659400000|2022-05-27 13:50:00|664.86|657.26|664.85|657.25|665.02|657.42|664.74|657.14|21
1653659410000|2022-05-27 13:50:10|664.84|657.24|664.81|657.21|664.91|657.31|664.77|657.17|16
1653659420000|2022-05-27 13:50:20|664.78|657.18|664.85|657.25|664.85|657.25|664.71|657.11|7
1653659430000|2022-05-27 13:50:30|664.84|657.24|665.2|657.6|665.2|657.6|664.78|657.18|31
1653659440000|2022-05-27 13:50:40|665.18|657.58|665.49|657.89|665.49|657.89|665.18|657.58|13
1653659450000|2022-05-27 13:50:50|665.75|658.15|665.81|658.21|665.93|658.33|665.73|658.13|24
1653659460000|2022-05-27 13:51:00|665.8|658.2|665.65|658.05|665.8|658.2|665.63|658.03|10
1653659470000|2022-05-27 13:51:10|665.77|658.17|665.65|658.05|665.87|658.27|665.35|657.75|21
1653659480000|2022-05-27 13:51:20|665.7|658.1|665.97|658.37|665.97|658.37|665.58|657.98|17
1653659490000|2022-05-27 13:51:30|665.92|658.32|665.87|658.27|665.92|658.32|665.83|658.23|10
1653659500000|2022-05-27 13:51:40|665.88|658.28|665.89|658.29|665.98|658.38|665.84|658.24|13
1653659510000|2022-05-27 13:51:50|665.88|658.28|666.6|659|666.68|659.08|665.88|658.28|19
1653659520000|2022-05-27 13:52:00|666.63|659.03|666.59|658.99|666.65|659.05|666.57|658.97|12
1653659530000|2022-05-27 13:52:10|666.6|659|666.65|659.05|666.7|659.1|666.55|658.95|14
1653659540000|2022-05-27 13:52:20|666.64|659.04|666.62|659.02|666.65|659.05|666.51|658.91|14
1653659550000|2022-05-27 13:52:30|666.63|659.03|666.53|658.93|666.65|659.05|666.51|658.91|13
1653659560000|2022-05-27 13:52:40|666.59|658.99|666.8|659.2|666.8|659.2|666.59|658.99|16
1653659570000|2022-05-27 13:52:50|666.79|659.19|666.79|659.19|666.89|659.29|666.77|659.17|18
1653659580000|2022-05-27 13:53:00|666.91|659.31|666.61|659.01|666.91|659.31|666.61|659.01|13
1653659590000|2022-05-27 13:53:10|666.63|659.03|666.6|659|666.84|659.24|666.53|658.93|29
1653659600000|2022-05-27 13:53:20|666.63|659.03|666.62|659.02|666.71|659.11|666.6|659|13
1653659610000|2022-05-27 13:53:30|666.65|659.05|666.6|659|666.69|659.09|666.6|659|10
1653659620000|2022-05-27 13:53:40|666.57|658.97|666.69|659.09|666.72|659.12|666.57|658.97|10
1653659630000|2022-05-27 13:53:50|666.7|659.1|667.69|660.09|667.69|660.09|666.7|659.1|27
1653659640000|2022-05-27 13:54:00|667.7|660.1|667.74|660.14|667.77|660.17|667.62|660.02|19
1653659650000|2022-05-27 13:54:10|667.77|660.17|667.62|660.02|667.87|660.27|667.41|659.81|26
1653659660000|2022-05-27 13:54:20|667.63|660.03|667.99|660.39|668.08|660.48|667.63|660.03|15
1653659670000|2022-05-27 13:54:30|668.28|660.68|668.11|660.51|668.39|660.79|668.09|660.49|28
1653659680000|2022-05-27 13:54:40|668.14|660.54|668.37|660.77|668.4|660.8|668.09|660.49|21
1653659690000|2022-05-27 13:54:50|668.38|660.78|668.51|660.91|668.55|660.95|668.23|660.63|15
1653659700000|2022-05-27 13:55:00|668.49|660.89|668.79|661.19|668.86|661.26|668.49|660.89|18
1653659710000|2022-05-27 13:55:10|668.78|661.18|669.42|661.82|669.53|661.93|668.62|661.02|18
1653659720000|2022-05-27 13:55:20|669.44|661.84|669.39|661.79|669.45|661.85|669.32|661.72|25
1653659730000|2022-05-27 13:55:30|669.38|661.78|669.55|661.95|669.73|662.13|669.23|661.63|17
1653659740000|2022-05-27 13:55:40|669.56|661.96|670.11|662.51|670.12|662.52|669.56|661.96|16
1653659750000|2022-05-27 13:55:50|670.21|662.61|670.72|663.12|671.23|663.63|670.21|662.61|26
1653659760000|2022-05-27 13:56:00|670.66|663.06|670.66|663.06|670.72|663.12|670.57|662.97|17
1653659770000|2022-05-27 13:56:10|670.65|663.05|670.56|662.96|670.7|663.1|670.56|662.96|9
1653659780000|2022-05-27 13:56:20|670.57|662.97|670.6|663|670.64|663.04|670.52|662.92|17
1653659790000|2022-05-27 13:56:30|670.61|663.01|670.64|663.04|670.64|663.04|670.59|662.99|10
1653659800000|2022-05-27 13:56:40|670.65|663.05|671.07|663.47|671.22|663.62|670.64|663.04|19
1653659810000|2022-05-27 13:56:50|671.08|663.48|670.98|663.38|671.1|663.5|670.98|663.38|18
1653659820000|2022-05-27 13:57:00|671.02|663.42|671.05|663.45|671.1|663.5|671.02|663.42|17
1653659830000|2022-05-27 13:57:10|671.03|663.43|670.97|663.37|671.11|663.51|670.95|663.35|16
1653659840000|2022-05-27 13:57:20|670.99|663.39|671.11|663.51|671.12|663.52|670.99|663.39|12
1653659850000|2022-05-27 13:57:30|671.1|663.5|671.07|663.47|671.11|663.51|670.96|663.36|18
1653659860000|2022-05-27 13:57:40|671.08|663.48|671.06|663.46|671.09|663.49|671.03|663.43|15
1653659870000|2022-05-27 13:57:50|671.01|663.41|671.08|663.48|671.12|663.52|671.01|663.41|7
1653659880000|2022-05-27 13:58:00|671.09|663.49|671.18|663.58|671.2|663.6|671.09|663.49|16
1653659890000|2022-05-27 13:58:10|671.19|663.59|671.29|663.69|671.57|663.97|671.19|663.59|22
1653659900000|2022-05-27 13:58:20|671.28|663.68|670.74|663.14|671.33|663.73|670.74|663.14|23
1653659910000|2022-05-27 13:58:30|670.73|663.13|670.93|663.33|670.93|663.33|670.68|663.08|16
1653659920000|2022-05-27 13:58:40|670.92|663.32|670.91|663.31|670.92|663.32|670.9|663.3|5
1653659930000|2022-05-27 13:58:50|671|663.4|670.48|662.88|671|663.4|670.48|662.88|16
1653659940000|2022-05-27 13:59:00|670.49|662.89|670.45|662.85|670.68|663.08|670.45|662.85|16
1653659950000|2022-05-27 13:59:10|670.41|662.81|670.34|662.74|670.41|662.81|670.34|662.74|8
1653659960000|2022-05-27 13:59:20|670.27|662.67|670.04|662.44|670.27|662.67|670.04|662.44|9
1653659970000|2022-05-27 13:59:30|670.11|662.51|670.03|662.43|670.11|662.51|669.93|662.33|15
1653659980000|2022-05-27 13:59:40|670.08|662.48|669.25|661.65|670.08|662.48|669.25|661.65|28
1653659990000|2022-05-27 13:59:50|669.23|661.63|669.3|661.7|669.31|661.71|669.23|661.63|13
1653660000000|2022-05-27 14:00:00|669.28|661.68|669.39|661.79|669.56|661.96|669.28|661.68|22
1653660010000|2022-05-27 14:00:10|669.41|661.81|669.41|661.81|669.41|661.81|669.35|661.75|13
1653660020000|2022-05-27 14:00:20|669.37|661.77|669.82|662.22|669.84|662.24|669.37|661.77|15
1653660030000|2022-05-27 14:00:30|669.88|662.28|669.91|662.31|670.14|662.54|669.88|662.28|12
1653660040000|2022-05-27 14:00:40|669.94|662.34|669.24|661.64|669.94|662.34|669.23|661.63|24
1653660050000|2022-05-27 14:00:50|669.12|661.52|669.15|661.55|669.15|661.55|669.11|661.51|6
1653660060000|2022-05-27 14:01:00|668.95|661.35|668.95|661.35|668.98|661.38|668.91|661.31|12
1653660070000|2022-05-27 14:01:10|668.96|661.36|668.77|661.17|668.96|661.36|668.74|661.14|14
1653660080000|2022-05-27 14:01:20|668.76|661.16|668.71|661.11|668.91|661.31|668.65|661.05|16
1653660090000|2022-05-27 14:01:30|668.4|660.8|669.19|661.59|669.19|661.59|668.4|660.8|11
1653660100000|2022-05-27 14:01:40|668.77|661.17|668.51|660.91|668.77|661.17|668.48|660.88|20
1653660110000|2022-05-27 14:01:50|668.5|660.9|668.38|660.78|668.5|660.9|668.34|660.74|11
1653660120000|2022-05-27 14:02:00|668.34|660.74|668.75|661.15|668.79|661.19|668.29|660.69|20
1653660130000|2022-05-27 14:02:10|669|661.4|668.94|661.34|669.14|661.54|668.86|661.26|25
1653660140000|2022-05-27 14:02:20|669.02|661.42|668.96|661.36|669.07|661.47|668.85|661.25|17
1653660150000|2022-05-27 14:02:30|668.95|661.35|669.29|661.69|669.29|661.69|668.9|661.3|17
1653660160000|2022-05-27 14:02:40|669.28|661.68|669.3|661.7|669.8|662.2|669.16|661.56|26
1653660170000|2022-05-27 14:02:50|669.31|661.71|669.49|661.89|669.53|661.93|669.31|661.71|14
1653660180000|2022-05-27 14:03:00|669.48|661.88|670.16|662.56|670.7|663.1|669.48|661.88|33
1653660190000|2022-05-27 14:03:10|670.11|662.51|670.6|663|670.67|663.07|670.11|662.51|26
1653660200000|2022-05-27 14:03:20|670.57|662.97|670.86|663.26|670.9|663.3|670.57|662.97|15
1653660210000|2022-05-27 14:03:30|670.87|663.27|670.7|663.1|670.97|663.37|670.29|662.69|29
1653660220000|2022-05-27 14:03:40|670.69|663.09|670.21|662.61|670.76|663.16|670.21|662.61|19
1653660230000|2022-05-27 14:03:50|670.2|662.6|669.82|662.22|670.25|662.65|669.77|662.17|20
1653660240000|2022-05-27 14:04:00|669.77|662.17|669.38|661.78|669.81|662.21|669.38|661.78|16
1653660250000|2022-05-27 14:04:10|669.4|661.8|669.39|661.79|669.4|661.8|669.38|661.78|4
1653660260000|2022-05-27 14:04:20|669.4|661.8|669.25|661.65|669.4|661.8|669.19|661.59|8
1653660270000|2022-05-27 14:04:30|669.23|661.63|669.16|661.56|669.23|661.63|669.13|661.53|7
1653660280000|2022-05-27 14:04:40|669.17|661.57|669.17|661.57|669.17|661.57|669.17|661.57|1
1653660290000|2022-05-27 14:04:50|669.13|661.53|668.95|661.35|669.14|661.54|668.95|661.35|14
1653660300000|2022-05-27 14:05:00|668.97|661.37|668.84|661.24|669.02|661.42|668.8|661.2|26
1653660310000|2022-05-27 14:05:10|668.63|661.03|668.11|660.51|668.65|661.05|668.11|660.51|20
1653660320000|2022-05-27 14:05:20|668.12|660.52|668.13|660.53|668.26|660.66|668.12|660.52|19
1653660330000|2022-05-27 14:05:30|668.1|660.5|667.84|660.24|668.1|660.5|667.54|659.94|25
1653660340000|2022-05-27 14:05:40|667.85|660.25|667.92|660.32|668.11|660.51|667.74|660.14|14
1653660350000|2022-05-27 14:05:50|667.91|660.31|667.49|659.89|667.91|660.31|667.49|659.89|18
1653660360000|2022-05-27 14:06:00|667.48|659.88|667.36|659.76|667.48|659.88|667.35|659.75|10
1653660370000|2022-05-27 14:06:10|667.35|659.75|667.36|659.76|667.4|659.8|667.32|659.72|10
1653660380000|2022-05-27 14:06:20|667.4|659.8|667.39|659.79|667.4|659.8|667.39|659.79|2
1653660390000|2022-05-27 14:06:30|667.29|659.69|666.84|659.24|667.35|659.75|666.84|659.24|14
1653660400000|2022-05-27 14:06:40|666.96|659.36|666.42|658.82|667.01|659.41|666.42|658.82|23
1653660410000|2022-05-27 14:06:50|666.43|658.83|666.85|659.25|666.87|659.27|666.42|658.82|25
1653660420000|2022-05-27 14:07:00|666.87|659.27|666.28|658.68|666.99|659.39|666.28|658.68|24
1653660430000|2022-05-27 14:07:10|666.27|658.67|666.24|658.64|666.35|658.75|666.15|658.55|24
1653660440000|2022-05-27 14:07:20|666.22|658.62|666.18|658.58|666.25|658.65|666.17|658.57|15
1653660450000|2022-05-27 14:07:30|666.11|658.51|665.81|658.21|666.17|658.57|665.81|658.21|13
1653660460000|2022-05-27 14:07:40|665.73|658.13|665.85|658.25|665.85|658.25|665.71|658.11|6
1653660470000|2022-05-27 14:07:50|665.77|658.17|665.64|658.04|665.78|658.18|665.62|658.02|18
1653660480000|2022-05-27 14:08:00|665.63|658.03|665.45|657.85|665.63|658.03|665.45|657.85|7
1653660490000|2022-05-27 14:08:10|665.49|657.89|665.48|657.88|665.49|657.89|665.48|657.88|2
1653660500000|2022-05-27 14:08:20|665.46|657.86|665.23|657.63|665.49|657.89|665.04|657.44|14
1653660510000|2022-05-27 14:08:30|665.26|657.66|665.27|657.67|665.28|657.68|665.15|657.55|11
1653660520000|2022-05-27 14:08:40|665.26|657.66|665.26|657.66|665.27|657.67|665.25|657.65|5
1653660530000|2022-05-27 14:08:50|665.21|657.61|664.95|657.35|665.21|657.61|664.62|657.02|15
1653660540000|2022-05-27 14:09:00|664.92|657.32|665.13|657.53|665.13|657.53|664.8|657.2|17
1653660550000|2022-05-27 14:09:10|665.09|657.49|664.98|657.38|665.09|657.49|664.98|657.38|5
1653660560000|2022-05-27 14:09:20|664.97|657.37|664.89|657.29|664.99|657.39|664.86|657.26|11
1653660570000|2022-05-27 14:09:30|664.97|657.37|664.89|657.29|664.97|657.37|664.89|657.29|4
1653660580000|2022-05-27 14:09:40|664.86|657.26|664.92|657.32|664.92|657.32|664.86|657.26|5
1653660590000|2022-05-27 14:09:50|664.81|657.21|664.71|657.11|664.84|657.24|664.71|657.11|5
1653660600000|2022-05-27 14:10:00|664.75|657.15|664.7|657.1|664.89|657.29|664.52|656.92|27
1653660610000|2022-05-27 14:10:10|664.75|657.15|664.77|657.17|664.8|657.2|664.72|657.12|8
1653660620000|2022-05-27 14:10:20|664.69|657.09|664.83|657.23|664.83|657.23|664.65|657.05|15
1653660630000|2022-05-27 14:10:30|664.81|657.21|664.93|657.33|664.93|657.33|664.77|657.17|15
1653660640000|2022-05-27 14:10:40|664.88|657.28|664.93|657.33|665.07|657.47|664.88|657.28|21
1653660650000|2022-05-27 14:10:50|664.88|657.28|664.87|657.27|664.93|657.33|664.87|657.27|11
1653660660000|2022-05-27 14:11:00|664.88|657.28|664.83|657.23|664.88|657.28|664.79|657.19|10
1653660670000|2022-05-27 14:11:10|664.81|657.21|665.37|657.77|665.37|657.77|664.81|657.21|19
1653660680000|2022-05-27 14:11:20|665.34|657.74|665.18|657.58|665.45|657.85|665|657.4|26
1653660690000|2022-05-27 14:11:30|665.25|657.65|665.05|657.45|665.25|657.65|665.04|657.44|16
1653660700000|2022-05-27 14:11:40|665.04|657.44|665.78|658.18|665.78|658.18|665|657.4|25
1653660710000|2022-05-27 14:11:50|665.79|658.19|666.22|658.62|666.36|658.76|665.57|657.97|21
1653660720000|2022-05-27 14:12:00|666.1|658.5|665.42|657.82|666.17|658.57|665.42|657.82|25
1653660730000|2022-05-27 14:12:10|665.41|657.81|665.39|657.79|665.56|657.96|665.37|657.77|18
1653660740000|2022-05-27 14:12:20|665.38|657.78|665.02|657.42|665.4|657.8|665.02|657.42|20
1653660750000|2022-05-27 14:12:30|665.04|657.44|665.05|657.45|665.1|657.5|665.03|657.43|10
1653660760000|2022-05-27 14:12:40|665.04|657.44|665.4|657.8|665.45|657.85|665.04|657.44|13
1653660770000|2022-05-27 14:12:50|665.41|657.81|665.35|657.75|665.6|658|665.35|657.75|17
1653660780000|2022-05-27 14:13:00|665.26|657.66|664.35|656.75|665.26|657.66|664.35|656.75|24
1653660790000|2022-05-27 14:13:10|664.34|656.74|664.33|656.73|664.36|656.76|664.33|656.73|15
1653660800000|2022-05-27 14:13:20|664.32|656.72|664.68|657.08|664.82|657.22|664.32|656.72|21
1653660810000|2022-05-27 14:13:30|664.65|657.05|664.92|657.32|664.92|657.32|664.65|657.05|6
1653660820000|2022-05-27 14:13:40|664.9|657.3|664.6|657|664.9|657.3|664.2|656.6|19
1653660830000|2022-05-27 14:13:50|664.61|657.01|664.83|657.23|664.83|657.23|664.56|656.96|7
1653660840000|2022-05-27 14:14:00|664.82|657.22|664.67|657.07|665.02|657.42|664.35|656.75|16
1653660850000|2022-05-27 14:14:10|664.65|657.05|664.44|656.84|664.85|657.25|664.44|656.84|20
1653660860000|2022-05-27 14:14:20|664.43|656.83|664.74|657.14|664.74|657.14|664.43|656.83|19
1653660870000|2022-05-27 14:14:30|664.75|657.15|664.77|657.17|664.9|657.3|664.62|657.02|24
1653660880000|2022-05-27 14:14:40|664.75|657.15|664.72|657.12|664.78|657.18|664.7|657.1|8
1653660890000|2022-05-27 14:14:50|664.71|657.11|664.86|657.26|664.86|657.26|664.71|657.11|6
1653660900000|2022-05-27 14:15:00|664.83|657.23|665.37|657.77|665.48|657.88|664.69|657.09|17
1653660910000|2022-05-27 14:15:10|665.42|657.82|665.02|657.42|665.42|657.82|665.01|657.41|26
1653660920000|2022-05-27 14:15:20|665.03|657.43|664.97|657.37|665.03|657.43|664.96|657.36|16
1653660930000|2022-05-27 14:15:30|664.96|657.36|664.31|656.71|664.96|657.36|664.26|656.66|21
1653660940000|2022-05-27 14:15:40|664.34|656.74|664.72|657.12|664.73|657.13|664.34|656.74|19
1653660950000|2022-05-27 14:15:50|664.73|657.13|664.18|656.58|664.73|657.13|663.88|656.28|33
1653660960000|2022-05-27 14:16:00|664.09|656.49|664.19|656.59|664.19|656.59|664.06|656.46|16
1653660970000|2022-05-27 14:16:10|664.28|656.68|663.26|655.66|664.28|656.68|663.22|655.62|29
1653660980000|2022-05-27 14:16:20|663.25|655.65|663.11|655.51|663.26|655.66|663.1|655.5|22
1653660990000|2022-05-27 14:16:30|663.16|655.56|663.03|655.43|663.18|655.58|662.97|655.37|16
1653661000000|2022-05-27 14:16:40|662.98|655.38|662.35|654.75|662.98|655.38|662.35|654.75|23
1653661010000|2022-05-27 14:16:50|662.36|654.76|662.37|654.77|662.4|654.8|662.35|654.75|10
1653661020000|2022-05-27 14:17:00|662.33|654.73|662.2|654.6|662.33|654.73|662.15|654.55|6
1653661030000|2022-05-27 14:17:10|662.19|654.59|661.76|654.16|662.3|654.7|661.76|654.16|17
1653661040000|2022-05-27 14:17:20|661.79|654.19|662.17|654.57|662.49|654.89|661.79|654.19|18
1653661050000|2022-05-27 14:17:30|662.23|654.63|662.18|654.58|662.23|654.63|662.14|654.54|14
1653661060000|2022-05-27 14:17:40|662.15|654.55|662.3|654.7|662.3|654.7|662.15|654.55|7
1653661070000|2022-05-27 14:17:50|662.29|654.69|662.03|654.43|662.29|654.69|662.03|654.43|12
1653661080000|2022-05-27 14:18:00|662.02|654.42|661.97|654.37|662.02|654.42|661.92|654.32|13
1653661090000|2022-05-27 14:18:10|662.01|654.41|662|654.4|662.01|654.41|661.95|654.35|8
1653661100000|2022-05-27 14:18:20|661.98|654.38|662.05|654.45|662.05|654.45|661.98|654.38|2
1653661110000|2022-05-27 14:18:30|662.06|654.46|662.02|654.42|662.06|654.46|662.02|654.42|3
1653661120000|2022-05-27 14:18:40|661.88|654.28|661.67|654.07|661.88|654.28|661.43|653.83|11
1653661130000|2022-05-27 14:18:50|661.63|654.03|661.73|654.13|661.77|654.17|661.41|653.81|15
1653661140000|2022-05-27 14:19:00|661.7|654.1|661.44|653.84|661.73|654.13|661.41|653.81|12
1653661150000|2022-05-27 14:19:10|661.43|653.83|661.23|653.63|661.44|653.84|661.23|653.63|4
1653661160000|2022-05-27 14:19:20|661.18|653.58|661.32|653.72|661.49|653.89|661.11|653.51|18
1653661170000|2022-05-27 14:19:30|661.29|653.69|661.23|653.63|661.29|653.69|661.23|653.63|8
1653661180000|2022-05-27 14:19:40|661.25|653.65|661.43|653.83|661.46|653.86|661.25|653.65|14
1653661190000|2022-05-27 14:19:50|661.46|653.86|661.42|653.82|661.46|653.86|661.42|653.82|6
1653661200000|2022-05-27 14:20:00|661.48|653.88|661.53|653.93|661.53|653.93|661.43|653.83|8
1653661210000|2022-05-27 14:20:10|661.57|653.97|661.52|653.92|661.57|653.97|661.52|653.92|2
1653661220000|2022-05-27 14:20:20|661.51|653.91|661.19|653.59|661.51|653.91|661.15|653.55|16
1653661230000|2022-05-27 14:20:30|661.15|653.55|661.16|653.56|661.16|653.56|661.15|653.55|2
1653661240000|2022-05-27 14:20:40|661.19|653.59|661.57|653.97|661.57|653.97|661.16|653.56|17
1653661250000|2022-05-27 14:20:50|661.58|653.98|661.53|653.93|661.82|654.22|661.53|653.93|11
1653661260000|2022-05-27 14:21:00|661.52|653.92|661.59|653.99|661.62|654.02|661.52|653.92|10
1653661270000|2022-05-27 14:21:10|661.57|653.97|661.35|653.75|661.61|654.01|661.35|653.75|13
1653661280000|2022-05-27 14:21:20|661.37|653.77|661.59|653.99|661.59|653.99|661.32|653.72|14
1653661290000|2022-05-27 14:21:30|661.58|653.98|661.66|654.06|661.7|654.1|661.57|653.97|7
1653661300000|2022-05-27 14:21:40|661.67|654.07|661.7|654.1|661.7|654.1|661.66|654.06|6
1653661310000|2022-05-27 14:21:50|661.69|654.09|661.63|654.03|661.74|654.14|661.63|654.03|8
1653661320000|2022-05-27 14:22:00|661.86|654.26|661.88|654.28|661.89|654.29|661.83|654.23|12
1653661330000|2022-05-27 14:22:10|661.89|654.29|662.33|654.73|662.34|654.74|661.8|654.2|16
1653661340000|2022-05-27 14:22:20|662.47|654.87|662.25|654.65|662.47|654.87|662.25|654.65|9
1653661350000|2022-05-27 14:22:30|662.32|654.72|662.3|654.7|662.32|654.72|662.29|654.69|3
1653661360000|2022-05-27 14:22:40|662.37|654.77|662.37|654.77|662.37|654.77|662.37|654.77|1
1653661370000|2022-05-27 14:22:50|662.39|654.79|662.46|654.86|662.46|654.86|662.39|654.79|4
1653661380000|2022-05-27 14:23:00|662.52|654.92|662.88|655.28|662.88|655.28|662.52|654.92|6
1653661390000|2022-05-27 14:23:10|662.87|655.27|663.39|655.79|663.48|655.88|662.85|655.25|18
1653661400000|2022-05-27 14:23:20|663.55|655.95|663.59|655.99|663.63|656.03|663.4|655.8|13
1653661410000|2022-05-27 14:23:30|663.58|655.98|663.56|655.96|663.6|656|663.53|655.93|16
1653661420000|2022-05-27 14:23:40|663.81|656.21|663.33|655.73|663.81|656.21|663.26|655.66|21
1653661430000|2022-05-27 14:23:50|663.34|655.74|663.28|655.68|663.39|655.79|663.27|655.67|16
1653661440000|2022-05-27 14:24:00|663.3|655.7|663.32|655.72|663.33|655.73|663.29|655.69|8
1653661450000|2022-05-27 14:24:10|663.31|655.71|663.24|655.64|663.31|655.71|663.23|655.63|7
1653661460000|2022-05-27 14:24:20|663.05|655.45|663.38|655.78|663.41|655.81|663.01|655.41|17
1653661470000|2022-05-27 14:24:30|663.35|655.75|663.43|655.83|663.49|655.89|663.34|655.74|14
1653661480000|2022-05-27 14:24:40|663.41|655.81|663.43|655.83|663.45|655.85|663.41|655.81|6
1653661490000|2022-05-27 14:24:50|663.44|655.84|663.64|656.04|663.7|656.1|663.34|655.74|11
1653661500000|2022-05-27 14:25:00|663.63|656.03|663.42|655.82|663.65|656.05|663.36|655.76|11
1653661510000|2022-05-27 14:25:10|663.39|655.79|664.34|656.74|664.34|656.74|663.39|655.79|14
1653661520000|2022-05-27 14:25:20|664.43|656.83|664.42|656.82|664.48|656.88|664.39|656.79|5
1653661530000|2022-05-27 14:25:30|664.41|656.81|664.15|656.55|664.41|656.81|664.15|656.55|13
1653661540000|2022-05-27 14:25:40|664.14|656.54|664.15|656.55|664.21|656.61|663.78|656.18|20
1653661550000|2022-05-27 14:25:50|664.13|656.53|664.14|656.54|664.14|656.54|664.11|656.51|6
1653661560000|2022-05-27 14:26:00|664.02|656.42|663.89|656.29|664.03|656.43|663.89|656.29|10
1653661570000|2022-05-27 14:26:10|663.9|656.3|663.89|656.29|663.9|656.3|663.89|656.29|2
1653661580000|2022-05-27 14:26:20|663.88|656.28|663.87|656.27|663.88|656.28|663.87|656.27|2
1653661590000|2022-05-27 14:26:30|663.88|656.28|663.88|656.28|664.02|656.42|663.87|656.27|11
1653661600000|2022-05-27 14:26:40|663.87|656.27|663.85|656.25|663.87|656.27|663.82|656.22|5
1653661620000|2022-05-27 14:27:00|663.71|656.11|663.71|656.11|663.72|656.12|663.71|656.11|3
1653661630000|2022-05-27 14:27:10|663.72|656.12|663.72|656.12|663.72|656.12|663.72|656.12|1
1653661640000|2022-05-27 14:27:20|663.74|656.14|663.85|656.25|663.85|656.25|663.74|656.14|3
1653661650000|2022-05-27 14:27:30|663.82|656.22|663.82|656.22|663.82|656.22|663.79|656.19|3
1653661660000|2022-05-27 14:27:40|663.79|656.19|663.65|656.05|663.79|656.19|663.65|656.05|4
1653661670000|2022-05-27 14:27:50|663.66|656.06|663.75|656.15|663.75|656.15|663.66|656.06|2
1653661680000|2022-05-27 14:28:00|663.76|656.16|663.13|655.53|663.78|656.18|663.13|655.53|17
1653661690000|2022-05-27 14:28:10|663.12|655.52|663.05|655.45|663.17|655.57|662.89|655.29|21
1653661700000|2022-05-27 14:28:20|663.03|655.43|662.42|654.82|663.03|655.43|662.42|654.82|18
1653661710000|2022-05-27 14:28:30|662.3|654.7|662.24|654.64|662.3|654.7|662.19|654.59|17
1653661720000|2022-05-27 14:28:40|662.28|654.68|662|654.4|662.28|654.68|661.98|654.38|14
1653661730000|2022-05-27 14:28:50|662.01|654.41|661.89|654.29|662.01|654.41|661.77|654.17|10
1653661740000|2022-05-27 14:29:00|661.91|654.31|661.45|653.85|661.93|654.33|661.31|653.71|22
1653661750000|2022-05-27 14:29:10|661.46|653.86|661.53|653.93|661.7|654.1|661.46|653.86|16
1653661760000|2022-05-27 14:29:20|661.52|653.92|661.53|653.93|661.54|653.94|661.51|653.91|6
1653661770000|2022-05-27 14:29:30|661.54|653.94|661.51|653.91|661.54|653.94|661.5|653.9|8
1653661780000|2022-05-27 14:29:40|661.52|653.92|661.52|653.92|661.6|654|661.32|653.72|11
1653661790000|2022-05-27 14:29:50|661.38|653.78|661.54|653.94|661.55|653.95|661.38|653.78|4
1653661800000|2022-05-27 14:30:00|661.53|653.93|661.34|653.74|661.61|654.01|661.31|653.71|20
1653661810000|2022-05-27 14:30:10|661.35|653.75|661.13|653.53|661.35|653.75|661.13|653.53|8
1653661820000|2022-05-27 14:30:20|661.09|653.49|661.13|653.53|661.17|653.57|661.09|653.49|6
1653661830000|2022-05-27 14:30:30|661.15|653.55|661.45|653.85|661.51|653.91|661.13|653.53|12
1653661840000|2022-05-27 14:30:40|661.43|653.83|661.4|653.8|661.44|653.84|661.4|653.8|7
1653661850000|2022-05-27 14:30:50|661.33|653.73|661.32|653.72|661.36|653.76|661.3|653.7|17
1653661860000|2022-05-27 14:31:00|661.33|653.73|660.18|652.58|661.33|653.73|659.93|652.33|25
1653661870000|2022-05-27 14:31:10|660.09|652.49|660.16|652.56|660.29|652.69|660.09|652.49|18
1653661880000|2022-05-27 14:31:20|660.17|652.57|660.15|652.55|660.17|652.57|660.14|652.54|12
1653661890000|2022-05-27 14:31:30|660.14|652.54|660.12|652.52|660.16|652.56|659.94|652.34|12
1653661900000|2022-05-27 14:31:40|659.96|652.36|659.88|652.28|659.96|652.36|659.88|652.28|5
1653661910000|2022-05-27 14:31:50|659.79|652.19|659.82|652.22|659.95|652.35|659.79|652.19|4
1653661920000|2022-05-27 14:32:00|659.78|652.18|659.23|651.63|659.83|652.23|659.13|651.53|28
1653661930000|2022-05-27 14:32:10|659.26|651.66|659.02|651.42|659.26|651.66|659.02|651.42|12
1653661940000|2022-05-27 14:32:20|659.04|651.44|659.21|651.61|659.21|651.61|659.04|651.44|10
1653661950000|2022-05-27 14:32:30|659.22|651.62|659.11|651.51|659.22|651.62|658.94|651.34|21
1653661960000|2022-05-27 14:32:40|659.15|651.55|659.1|651.5|659.19|651.59|659.04|651.44|20
1653661970000|2022-05-27 14:32:50|659.11|651.51|659.12|651.52|659.16|651.56|659.11|651.51|8
1653661980000|2022-05-27 14:33:00|659.09|651.49|659.08|651.48|659.14|651.54|659.07|651.47|7
1653661990000|2022-05-27 14:33:10|659.01|651.41|658.98|651.38|659.05|651.45|658.97|651.37|11
1653662000000|2022-05-27 14:33:20|659|651.4|658.27|650.67|659|651.4|658.23|650.63|29
1653662010000|2022-05-27 14:33:30|658.28|650.68|658.46|650.86|658.46|650.86|658.18|650.58|12
1653662020000|2022-05-27 14:33:40|658.4|650.8|658.27|650.67|658.41|650.81|658.27|650.67|20
1653662030000|2022-05-27 14:33:50|658.24|650.64|658.48|650.88|658.48|650.88|658.24|650.64|12
1653662040000|2022-05-27 14:34:00|658.46|650.86|658.17|650.57|658.48|650.88|658.17|650.57|24
1653662050000|2022-05-27 14:34:10|658.18|650.58|657.86|650.26|658.21|650.61|657.86|650.26|5
1653662060000|2022-05-27 14:34:20|657.85|650.25|657.42|649.82|657.96|650.36|657.25|649.65|22
1653662070000|2022-05-27 14:34:30|657.4|649.8|657.02|649.42|657.53|649.93|657.02|649.42|18
1653662080000|2022-05-27 14:34:40|657.03|649.43|656.92|649.32|657.03|649.43|656.89|649.29|11
1653662090000|2022-05-27 14:34:50|656.69|649.09|656.31|648.71|656.86|649.26|656.3|648.7|13
1653662100000|2022-05-27 14:35:00|656.32|648.72|655.45|647.85|656.33|648.73|655.45|647.85|19
1653662110000|2022-05-27 14:35:10|655.41|647.81|655.18|647.58|655.41|647.81|655.1|647.5|22
1653662120000|2022-05-27 14:35:20|655.17|647.57|655.19|647.59|655.21|647.61|655.17|647.57|12
1653662130000|2022-05-27 14:35:30|655.18|647.58|655.02|647.42|655.18|647.58|655|647.4|15
1653662140000|2022-05-27 14:35:40|655.01|647.41|654.61|647.01|655.03|647.43|654.52|646.92|11
1653662150000|2022-05-27 14:35:50|654.51|646.91|654.33|646.73|654.78|647.18|654.33|646.73|27
1653662160000|2022-05-27 14:36:00|654.34|646.74|655|647.4|655|647.4|654.28|646.68|26
1653662170000|2022-05-27 14:36:10|654.98|647.38|654.89|647.29|654.99|647.39|654.73|647.13|16
1653662180000|2022-05-27 14:36:20|654.99|647.39|654.92|647.32|655.02|647.42|654.92|647.32|10
1653662190000|2022-05-27 14:36:30|654.93|647.33|654.98|647.38|654.98|647.38|654.92|647.32|10
1653662200000|2022-05-27 14:36:40|655|647.4|654.97|647.37|655.12|647.52|654.97|647.37|14
1653662210000|2022-05-27 14:36:50|654.96|647.36|654.99|647.39|655.09|647.49|654.92|647.32|9
1653662220000|2022-05-27 14:37:00|655|647.4|655.79|648.19|655.87|648.27|654.93|647.33|27
1653662230000|2022-05-27 14:37:10|655.85|648.25|655.86|648.26|655.88|648.28|655.8|648.2|16
1653662240000|2022-05-27 14:37:20|655.92|648.32|655.85|648.25|656|648.4|655.85|648.25|8
1653662250000|2022-05-27 14:37:30|655.84|648.24|655.92|648.32|655.92|648.32|655.82|648.22|12
1653662260000|2022-05-27 14:37:40|655.89|648.29|656.54|648.94|656.54|648.94|655.89|648.29|22
1653662270000|2022-05-27 14:37:50|656.56|648.96|656.49|648.89|656.57|648.97|656.47|648.87|10
1653662280000|2022-05-27 14:38:00|656.69|649.09|656.85|649.25|656.85|649.25|656.63|649.03|14
1653662290000|2022-05-27 14:38:10|656.86|649.26|656.77|649.17|656.9|649.3|656.77|649.17|9
1653662300000|2022-05-27 14:38:20|656.78|649.18|657.03|649.43|657.03|649.43|656.78|649.18|9
1653662310000|2022-05-27 14:38:30|657.04|649.44|657.02|649.42|657.11|649.51|657.02|649.42|10
1653662320000|2022-05-27 14:38:40|657.05|649.45|657.39|649.79|657.46|649.86|657.05|649.45|13
1653662330000|2022-05-27 14:38:50|657.38|649.78|657.34|649.74|657.39|649.79|657.32|649.72|12
1653662340000|2022-05-27 14:39:00|657.33|649.73|657.35|649.75|657.55|649.95|657.33|649.73|11
1653662350000|2022-05-27 14:39:10|657.23|649.63|657.21|649.61|657.27|649.67|657.15|649.55|16
1653662360000|2022-05-27 14:39:20|657.2|649.6|657.07|649.47|657.22|649.62|657.05|649.45|19
1653662370000|2022-05-27 14:39:30|657.08|649.48|657.04|649.44|657.08|649.48|657.04|649.44|9
1653662380000|2022-05-27 14:39:40|657.07|649.47|657.14|649.54|657.21|649.61|657.03|649.43|15
1653662390000|2022-05-27 14:39:50|657.15|649.55|657.19|649.59|657.21|649.61|657.14|649.54|16
1653662400000|2022-05-27 14:40:00|657.15|649.55|657.27|649.67|657.34|649.74|657.14|649.54|15
1653662410000|2022-05-27 14:40:10|657.2|649.6|657.22|649.62|657.32|649.72|657.2|649.6|10
1653662420000|2022-05-27 14:40:20|657.23|649.63|657.11|649.51|657.24|649.64|657.11|649.51|6
1653662430000|2022-05-27 14:40:30|657.12|649.52|656.35|648.75|657.12|649.52|656.3|648.7|17
1653662440000|2022-05-27 14:40:40|656.36|648.76|656.3|648.7|656.43|648.83|656.28|648.68|19
1653662450000|2022-05-27 14:40:50|656.28|648.68|656.16|648.56|656.31|648.71|656.16|648.56|17
1653662460000|2022-05-27 14:41:00|656.19|648.59|656.08|648.48|656.19|648.59|656.02|648.42|12
1653662470000|2022-05-27 14:41:10|656.1|648.5|656.51|648.91|656.51|648.91|655.98|648.38|16
1653662480000|2022-05-27 14:41:20|656.46|648.86|656.38|648.78|656.58|648.98|656.34|648.74|18
1653662490000|2022-05-27 14:41:30|656.4|648.8|656.31|648.71|656.43|648.83|656.3|648.7|15
1653662500000|2022-05-27 14:41:40|656.3|648.7|656.21|648.61|656.32|648.72|656.19|648.59|7
1653662510000|2022-05-27 14:41:50|655.92|648.32|655.88|648.28|655.95|648.35|655.56|647.96|11
1653662520000|2022-05-27 14:42:00|655.85|648.25|655.66|648.06|655.85|648.25|655.66|648.06|7
1653662530000|2022-05-27 14:42:10|655.63|648.03|655.6|648|655.63|648.03|655.6|648|2
1653662540000|2022-05-27 14:42:20|655.66|648.06|655.25|647.65|655.66|648.06|655.17|647.57|24
1653662550000|2022-05-27 14:42:30|655.33|647.73|654.87|647.27|655.33|647.73|654.85|647.25|13
1653662560000|2022-05-27 14:42:40|654.84|647.24|654.95|647.35|655.07|647.47|654.72|647.12|14
1653662570000|2022-05-27 14:42:50|655.06|647.46|654.59|646.99|655.06|647.46|654.59|646.99|6
1653662580000|2022-05-27 14:43:00|654.44|646.84|654.3|646.7|654.5|646.9|654.2|646.6|16
1653662590000|2022-05-27 14:43:10|654.28|646.68|654.28|646.68|654.53|646.93|654.28|646.68|17
1653662600000|2022-05-27 14:43:20|654.29|646.69|654.15|646.55|654.33|646.73|654.14|646.54|24
1653662610000|2022-05-27 14:43:30|654.2|646.6|653.34|645.74|654.2|646.6|653.34|645.74|35
1653662620000|2022-05-27 14:43:40|653.33|645.73|653.08|645.48|653.33|645.73|653.08|645.48|15
1653662630000|2022-05-27 14:43:50|652.98|645.38|653.2|645.6|653.25|645.65|652.95|645.35|23
1653662640000|2022-05-27 14:44:00|653.21|645.61|652.28|644.68|653.37|645.77|652.19|644.59|26
1653662650000|2022-05-27 14:44:10|652.27|644.67|652.25|644.65|652.27|644.67|652.13|644.53|21
1653662660000|2022-05-27 14:44:20|652.26|644.66|652.17|644.57|652.26|644.66|652.12|644.52|12
1653662670000|2022-05-27 14:44:30|652.18|644.58|652.18|644.58|652.18|644.58|652.18|644.58|1
1653662680000|2022-05-27 14:44:40|652.19|644.59|651.52|643.92|652.19|644.59|651.49|643.89|17
1653662690000|2022-05-27 14:44:50|651.53|643.93|651.35|643.75|651.53|643.93|651.35|643.75|4
1653662700000|2022-05-27 14:45:00|651.37|643.77|652.37|644.77|652.4|644.8|651.37|643.77|19
1653662710000|2022-05-27 14:45:10|652.39|644.79|652.19|644.59|652.61|645.01|652.15|644.55|23
1653662720000|2022-05-27 14:45:20|652.11|644.51|651.52|643.92|652.15|644.55|651.44|643.84|20
1653662730000|2022-05-27 14:45:30|651.75|644.15|651.49|643.89|651.93|644.33|651.43|643.83|17
1653662740000|2022-05-27 14:45:40|651.93|644.33|651.83|644.23|651.93|644.33|651.67|644.07|16
1653662750000|2022-05-27 14:45:50|651.85|644.25|651.35|643.75|651.85|644.25|651.35|643.75|30
1653662760000|2022-05-27 14:46:00|651.34|643.74|651.2|643.6|651.38|643.78|651.2|643.6|12
1653662770000|2022-05-27 14:46:10|651.22|643.62|650.29|642.69|651.22|643.62|650.24|642.64|20
1653662780000|2022-05-27 14:46:20|650.18|642.58|649.97|642.37|650.18|642.58|649.52|641.92|18
1653662790000|2022-05-27 14:46:30|649.99|642.39|649.43|641.83|650.01|642.41|649.43|641.83|28
1653662800000|2022-05-27 14:46:40|649.45|641.85|649.38|641.78|649.55|641.95|649.36|641.76|16
1653662810000|2022-05-27 14:46:50|649.34|641.74|649.71|642.11|649.78|642.18|649.24|641.64|22
1653662820000|2022-05-27 14:47:00|649.7|642.1|649.25|641.65|649.73|642.13|649.22|641.62|22
1653662830000|2022-05-27 14:47:10|649.26|641.66|648.93|641.33|649.26|641.66|648.93|641.33|15
1653662840000|2022-05-27 14:47:20|648.9|641.3|648.73|641.13|648.93|641.33|648.66|641.06|8
1653662850000|2022-05-27 14:47:30|648.74|641.14|648.5|640.9|648.83|641.23|648.5|640.9|10
1653662860000|2022-05-27 14:47:40|648.53|640.93|648.83|641.23|648.93|641.33|648.49|640.89|21
1653662870000|2022-05-27 14:47:50|648.86|641.26|650.16|642.56|650.16|642.56|648.86|641.26|29
1653662880000|2022-05-27 14:48:00|650.02|642.42|651.52|643.92|651.52|643.92|650.01|642.41|25
1653662890000|2022-05-27 14:48:10|651.53|643.93|651.18|643.58|651.57|643.97|650.94|643.34|21
1653662900000|2022-05-27 14:48:20|651.04|643.44|651.06|643.46|651.11|643.51|650.98|643.38|23
1653662910000|2022-05-27 14:48:30|650.86|643.26|650.27|642.67|650.89|643.29|650.27|642.67|18
1653662920000|2022-05-27 14:48:40|650.28|642.68|650.37|642.77|650.37|642.77|650.25|642.65|15
1653662930000|2022-05-27 14:48:50|650.32|642.72|650.35|642.75|650.43|642.83|650.29|642.69|13
1653662940000|2022-05-27 14:49:00|650.26|642.66|650.04|642.44|650.27|642.67|650.03|642.43|15
1653662950000|2022-05-27 14:49:10|650.03|642.43|649.75|642.15|650.03|642.43|649.64|642.04|11
1653662960000|2022-05-27 14:49:20|649.76|642.16|649.8|642.2|649.8|642.2|649.73|642.13|13
1653662970000|2022-05-27 14:49:30|649.81|642.21|650.39|642.79|650.39|642.79|649.81|642.21|23
1653662980000|2022-05-27 14:49:40|650.4|642.8|651.08|643.48|651.08|643.48|650.4|642.8|19
1653662990000|2022-05-27 14:49:50|651.1|643.5|651.46|643.86|651.46|643.86|650.87|643.27|22
1653663000000|2022-05-27 14:50:00|651.32|643.72|651.86|644.26|651.92|644.32|651.26|643.66|20
1653663010000|2022-05-27 14:50:10|651.85|644.25|651.32|643.72|651.85|644.25|651.23|643.63|23
1653663020000|2022-05-27 14:50:20|651.31|643.71|651.16|643.56|651.31|643.71|651.16|643.56|13
1653663030000|2022-05-27 14:50:30|651.24|643.64|651.24|643.64|651.43|643.83|651.23|643.63|21
1653663040000|2022-05-27 14:50:40|651.23|643.63|651.78|644.18|651.83|644.23|651.12|643.52|23
1653663050000|2022-05-27 14:50:50|651.63|644.03|651.84|644.24|651.88|644.28|651.6|644|19
1653663060000|2022-05-27 14:51:00|651.9|644.3|652.33|644.73|652.51|644.91|651.87|644.27|22
1653663070000|2022-05-27 14:51:10|652.38|644.78|652.4|644.8|652.46|644.86|652.34|644.74|18
1653663080000|2022-05-27 14:51:20|652.38|644.78|652.27|644.67|652.4|644.8|652.24|644.64|14
1653663090000|2022-05-27 14:51:30|652.26|644.66|652.2|644.6|652.27|644.67|652.15|644.55|9
1653663100000|2022-05-27 14:51:40|652.23|644.63|651.66|644.06|652.23|644.63|651.65|644.05|17
1653663110000|2022-05-27 14:51:50|651.67|644.07|651.56|643.96|651.75|644.15|651.36|643.76|16
1653663120000|2022-05-27 14:52:00|651.5|643.9|651.35|643.75|651.6|644|651.28|643.68|27
1653663130000|2022-05-27 14:52:10|651.47|643.87|651.36|643.76|651.66|644.06|651.32|643.72|19
1653663140000|2022-05-27 14:52:20|651.43|643.83|650.86|643.26|651.44|643.84|650.86|643.26|20
1653663150000|2022-05-27 14:52:30|650.35|642.75|649.67|642.07|650.48|642.88|649.67|642.07|26
1653663160000|2022-05-27 14:52:40|649.68|642.08|648.95|641.35|649.68|642.08|648.95|641.35|19
1653663170000|2022-05-27 14:52:50|648.94|641.34|649.17|641.57|649.19|641.59|648.78|641.18|20
1653663180000|2022-05-27 14:53:00|649.33|641.73|649.38|641.78|649.43|641.83|649.2|641.6|22
1653663190000|2022-05-27 14:53:10|649.42|641.82|649.67|642.07|649.7|642.1|648.98|641.38|26
1653663200000|2022-05-27 14:53:20|649.66|642.06|649.89|642.29|649.91|642.31|649.66|642.06|23
1653663210000|2022-05-27 14:53:30|649.86|642.26|649.85|642.25|649.89|642.29|649.76|642.16|13
1653663220000|2022-05-27 14:53:40|649.86|642.26|650.36|642.76|650.39|642.79|649.84|642.24|27
1653663230000|2022-05-27 14:53:50|650.37|642.77|650.21|642.61|650.37|642.77|650.21|642.61|13
1653663240000|2022-05-27 14:54:00|650.23|642.63|650.15|642.55|650.23|642.63|649.95|642.35|26
1653663250000|2022-05-27 14:54:10|650.13|642.53|650.08|642.48|650.4|642.8|650|642.4|24
1653663260000|2022-05-27 14:54:20|650.15|642.55|650.23|642.63|650.34|642.74|650.12|642.52|26
1653663270000|2022-05-27 14:54:30|650.58|642.98|650.37|642.77|650.58|642.98|650.31|642.71|16
1653663280000|2022-05-27 14:54:40|650.22|642.62|650.19|642.59|650.33|642.73|650.19|642.59|11
1653663290000|2022-05-27 14:54:50|650.22|642.62|650.49|642.89|650.49|642.89|650.16|642.56|8
1653663300000|2022-05-27 14:55:00|650.33|642.73|651.1|643.5|651.12|643.52|650.33|642.73|19
1653663310000|2022-05-27 14:55:10|651.09|643.49|651.13|643.53|651.16|643.56|651.09|643.49|16
1653663320000|2022-05-27 14:55:20|651.14|643.54|651.06|643.46|651.16|643.56|651.06|643.46|13
1653663330000|2022-05-27 14:55:30|651.05|643.45|650.89|643.29|651.08|643.48|650.89|643.29|18
1653663340000|2022-05-27 14:55:40|650.9|643.3|650.87|643.27|650.94|643.34|650.87|643.27|16
1653663350000|2022-05-27 14:55:50|650.89|643.29|650.93|643.33|651.02|643.42|650.82|643.22|11
1653663360000|2022-05-27 14:56:00|651|643.4|650.89|643.29|651.09|643.49|650.54|642.94|22
1653663370000|2022-05-27 14:56:10|650.88|643.28|650.86|643.26|650.88|643.28|650.82|643.22|11
1653663380000|2022-05-27 14:56:20|650.7|643.1|650.28|642.68|650.7|643.1|650.28|642.68|3
1653663390000|2022-05-27 14:56:30|650.29|642.69|650.23|642.63|650.29|642.69|650.23|642.63|13
1653663400000|2022-05-27 14:56:40|650.24|642.64|649.78|642.18|650.24|642.64|649.78|642.18|9
1653663410000|2022-05-27 14:56:50|649.77|642.17|649.74|642.14|649.77|642.17|649.45|641.85|19
1653663420000|2022-05-27 14:57:00|649.7|642.1|649.37|641.77|649.7|642.1|649.29|641.69|16
1653663430000|2022-05-27 14:57:10|649.38|641.78|649.34|641.74|649.38|641.78|649.34|641.74|19
1653663440000|2022-05-27 14:57:20|649.31|641.71|650.28|642.68|650.31|642.71|649.31|641.71|19
1653663450000|2022-05-27 14:57:30|650.21|642.61|650.46|642.86|650.46|642.86|650.21|642.61|10
1653663460000|2022-05-27 14:57:40|650.54|642.94|650.78|643.18|650.91|643.31|650.44|642.84|27
1653663470000|2022-05-27 14:57:50|650.82|643.22|650.65|643.05|650.89|643.29|650.65|643.05|11
1653663480000|2022-05-27 14:58:00|650.82|643.22|650.35|642.75|651.07|643.47|650.35|642.75|18
1653663490000|2022-05-27 14:58:10|650.36|642.76|650.82|643.22|651.04|643.44|650.32|642.72|26
1653663500000|2022-05-27 14:58:20|650.83|643.23|651.06|643.46|651.06|643.46|650.82|643.22|12
1653663510000|2022-05-27 14:58:30|651.17|643.57|650.33|642.73|651.22|643.62|650.33|642.73|18
1653663520000|2022-05-27 14:58:40|650.34|642.74|650.34|642.74|650.36|642.76|650.33|642.73|9
1653663530000|2022-05-27 14:58:50|650.13|642.53|649.41|641.81|650.13|642.53|649.26|641.66|25
1653663540000|2022-05-27 14:59:00|649.4|641.8|649.3|641.7|649.4|641.8|649.3|641.7|14
1653663550000|2022-05-27 14:59:10|649.31|641.71|649.13|641.53|649.31|641.71|649.07|641.47|17
1653663560000|2022-05-27 14:59:20|649.28|641.68|649.13|641.53|649.32|641.72|649.13|641.53|18
1653663570000|2022-05-27 14:59:30|649.14|641.54|649.12|641.52|649.32|641.72|649.12|641.52|15
1653663580000|2022-05-27 14:59:40|649.16|641.56|649.25|641.65|649.31|641.71|649.13|641.53|10
1653663590000|2022-05-27 14:59:50|649.26|641.66|649.27|641.67|649.29|641.69|649.25|641.65|4
1653663600000|2022-05-27 15:00:00|649.3|641.7|649.29|641.69|649.3|641.7|649.19|641.59|7
1653663610000|2022-05-27 15:00:10|649.34|641.74|649.56|641.96|649.84|642.24|649.34|641.74|22
1653663620000|2022-05-27 15:00:20|649.55|641.95|649.78|642.18|649.79|642.19|649.55|641.95|19
1653663630000|2022-05-27 15:00:30|649.8|642.2|650.08|642.48|650.08|642.48|649.8|642.2|15
1653663640000|2022-05-27 15:00:40|649.85|642.25|650.14|642.54|650.49|642.89|649.81|642.21|28
1653663650000|2022-05-27 15:00:50|650.13|642.53|649.38|641.78|650.13|642.53|649.24|641.64|28
1653663660000|2022-05-27 15:01:00|649.47|641.87|649.79|642.19|649.81|642.21|649.22|641.62|25
1653663670000|2022-05-27 15:01:10|649.64|642.04|649.87|642.27|649.97|642.37|649.4|641.8|13
1653663680000|2022-05-27 15:01:20|649.39|641.79|649.44|641.84|649.61|642.01|649.38|641.78|8
1653663690000|2022-05-27 15:01:30|649.38|641.78|649.17|641.57|649.43|641.83|649.15|641.55|19
1653663700000|2022-05-27 15:01:40|649.18|641.58|648.29|640.69|649.19|641.59|648.29|640.69|21
1653663710000|2022-05-27 15:01:50|648.28|640.68|648.25|640.65|648.28|640.68|648.25|640.65|8
1653663720000|2022-05-27 15:02:00|648.24|640.64|647.98|640.38|648.24|640.64|647.98|640.38|16
1653663730000|2022-05-27 15:02:10|647.97|640.37|647.28|639.68|648.02|640.42|647.21|639.61|29
1653663740000|2022-05-27 15:02:20|647.3|639.7|647.47|639.87|647.95|640.35|647.26|639.66|17
1653663750000|2022-05-27 15:02:30|647.37|639.77|647.2|639.6|647.38|639.78|647.11|639.51|22
1653663760000|2022-05-27 15:02:40|647.11|639.51|646.55|638.95|647.11|639.51|646.55|638.95|16
1653663770000|2022-05-27 15:02:50|646.56|638.96|646.8|639.2|646.93|639.33|646.32|638.72|16
1653663780000|2022-05-27 15:03:00|646.88|639.28|646.26|638.66|646.99|639.39|646.26|638.66|25
1653663790000|2022-05-27 15:03:10|646.18|638.58|645.73|638.13|646.18|638.58|645.34|637.74|28
1653663800000|2022-05-27 15:03:20|645.74|638.14|645.33|637.73|645.74|638.14|645.31|637.71|21
1653663810000|2022-05-27 15:03:30|645.32|637.72|646.05|638.45|646.05|638.45|645.22|637.62|20
1653663820000|2022-05-27 15:03:40|645.96|638.36|646|638.4|646.05|638.45|645.85|638.25|14
1653663830000|2022-05-27 15:03:50|646.09|638.49|646.91|639.31|646.91|639.31|646.03|638.43|26
1653663840000|2022-05-27 15:04:00|646.96|639.36|648.23|640.63|648.23|640.63|646.96|639.36|21
1653663850000|2022-05-27 15:04:10|648.24|640.64|649.19|641.59|649.23|641.63|648.24|640.64|26
1653663860000|2022-05-27 15:04:20|649.22|641.62|649.05|641.45|649.4|641.8|648.96|641.36|18
1653663870000|2022-05-27 15:04:30|649.31|641.71|648.49|640.89|649.31|641.71|648.49|640.89|11
1653663880000|2022-05-27 15:04:40|648.48|640.88|648.01|640.41|648.48|640.88|648.01|640.41|24
1653663890000|2022-05-27 15:04:50|647.99|640.39|647.81|640.21|647.99|640.39|647.42|639.82|20
1653663900000|2022-05-27 15:05:00|647.85|640.25|647.99|640.39|648.16|640.56|647.44|639.84|30
1653663910000|2022-05-27 15:05:10|647.95|640.35|648.1|640.5|648.48|640.88|647.89|640.29|27
1653663920000|2022-05-27 15:05:20|648.09|640.49|647.33|639.73|648.1|640.5|647.28|639.68|18
1653663930000|2022-05-27 15:05:30|647.32|639.72|647.24|639.64|647.34|639.74|646.82|639.22|29
1653663940000|2022-05-27 15:05:40|647.21|639.61|647.28|639.68|647.31|639.71|647.2|639.6|10
1653663950000|2022-05-27 15:05:50|647.29|639.69|647.54|639.94|647.56|639.96|647.25|639.65|21
1653663960000|2022-05-27 15:06:00|647.55|639.95|648.41|640.81|648.64|641.04|647.49|639.89|29
1653663970000|2022-05-27 15:06:10|648.18|640.58|648.99|641.39|649.08|641.48|648.11|640.51|24
1653663980000|2022-05-27 15:06:20|648.96|641.36|649.21|641.61|649.37|641.77|648.8|641.2|17
1653663990000|2022-05-27 15:06:30|649.22|641.62|649.44|641.84|649.49|641.89|649.22|641.62|13
1653664000000|2022-05-27 15:06:40|649.39|641.79|650.24|642.64|650.24|642.64|649.39|641.79|12
1653664010000|2022-05-27 15:06:50|650.3|642.7|650.28|642.68|650.58|642.98|650.27|642.67|24
1653664020000|2022-05-27 15:07:00|650.27|642.67|650.03|642.43|650.27|642.67|650.03|642.43|11
1653664030000|2022-05-27 15:07:10|650|642.4|649.89|642.29|650.13|642.53|649.89|642.29|26
1653664040000|2022-05-27 15:07:20|649.88|642.28|649.14|641.54|649.88|642.28|649.14|641.54|27
1653664050000|2022-05-27 15:07:30|649.19|641.59|649.18|641.58|649.19|641.59|649.1|641.5|10
1653664060000|2022-05-27 15:07:40|649.19|641.59|649.14|641.54|649.19|641.59|649.12|641.52|16
1653664070000|2022-05-27 15:07:50|649.15|641.55|648.99|641.39|649.21|641.61|648.92|641.32|22
1653664080000|2022-05-27 15:08:00|648.96|641.36|648.6|641|649.2|641.6|648.6|641|16
1653664090000|2022-05-27 15:08:10|648.72|641.12|648.62|641.02|648.72|641.12|648.62|641.02|11
1653664100000|2022-05-27 15:08:20|648.61|641.01|648.74|641.14|648.77|641.17|648.28|640.68|16
1653664110000|2022-05-27 15:08:30|648.81|641.21|648.73|641.13|648.81|641.21|648.55|640.95|14
1653664120000|2022-05-27 15:08:40|648.76|641.16|648.38|640.78|648.87|641.27|648.38|640.78|21
1653664130000|2022-05-27 15:08:50|648.42|640.82|648.38|640.78|648.42|640.82|648.38|640.78|4
1653664140000|2022-05-27 15:09:00|648.41|640.81|648.02|640.42|648.41|640.81|648.01|640.41|22
1653664150000|2022-05-27 15:09:10|648.03|640.43|647.51|639.91|648.03|640.43|647.5|639.9|27
1653664160000|2022-05-27 15:09:20|647.52|639.92|647.72|640.12|647.72|640.12|647.41|639.81|16
1653664170000|2022-05-27 15:09:30|647.71|640.11|649.33|641.73|649.33|641.73|647.66|640.06|31
1653664180000|2022-05-27 15:09:40|649.3|641.7|649.19|641.59|649.43|641.83|649.14|641.54|16
1653664190000|2022-05-27 15:09:50|648.94|641.34|648.28|640.68|649.03|641.43|648.25|640.65|18
1653664200000|2022-05-27 15:10:00|648.29|640.69|648.51|640.91|648.53|640.93|648.29|640.69|25
1653664210000|2022-05-27 15:10:10|648.48|640.88|649.16|641.56|649.16|641.56|648.44|640.84|19
1653664220000|2022-05-27 15:10:20|649.25|641.65|649.42|641.82|649.42|641.82|649.25|641.65|8
1653664230000|2022-05-27 15:10:30|649.44|641.84|649.97|642.37|649.98|642.38|649.44|641.84|21
1653664240000|2022-05-27 15:10:40|649.96|642.36|649.78|642.18|649.96|642.36|649.57|641.97|14
1653664250000|2022-05-27 15:10:50|649.79|642.19|650.41|642.81|650.41|642.81|649.71|642.11|17
1653664260000|2022-05-27 15:11:00|650.44|642.84|650.72|643.12|650.72|643.12|650.43|642.83|11
1653664270000|2022-05-27 15:11:10|650.7|643.1|650.92|643.32|650.92|643.32|650.69|643.09|16
1653664280000|2022-05-27 15:11:20|651.02|643.42|650.93|643.33|651.25|643.65|650.83|643.23|16
1653664290000|2022-05-27 15:11:30|651|643.4|651.1|643.5|651.13|643.53|651|643.4|12
1653664300000|2022-05-27 15:11:40|651.12|643.52|651.09|643.49|651.13|643.53|651.07|643.47|16
1653664310000|2022-05-27 15:11:50|651.1|643.5|651.03|643.43|651.1|643.5|651.03|643.43|5
1653664320000|2022-05-27 15:12:00|650.88|643.28|650.85|643.25|650.88|643.28|650.84|643.24|3
1653664330000|2022-05-27 15:12:10|650.91|643.31|650.82|643.22|650.91|643.31|650.82|643.22|3
1653664340000|2022-05-27 15:12:20|651.05|643.45|650.46|642.86|651.12|643.52|650.46|642.86|20
1653664350000|2022-05-27 15:12:30|650.45|642.85|650.33|642.73|650.45|642.85|650.3|642.7|21
1653664360000|2022-05-27 15:12:40|650.36|642.76|650.43|642.83|650.45|642.85|650.34|642.74|17
1653664370000|2022-05-27 15:12:50|650.41|642.81|650.35|642.75|650.42|642.82|650.21|642.61|25
1653664380000|2022-05-27 15:13:00|649.98|642.38|650.29|642.69|650.36|642.76|649.96|642.36|21
1653664390000|2022-05-27 15:13:10|650.31|642.71|649.29|641.69|650.31|642.71|649.29|641.69|27
1653664400000|2022-05-27 15:13:20|649.28|641.68|649.27|641.67|649.31|641.71|649.21|641.61|12
1653664410000|2022-05-27 15:13:30|649.24|641.64|649.2|641.6|649.29|641.69|649.16|641.56|19
1653664420000|2022-05-27 15:13:40|649.19|641.59|649.18|641.58|649.2|641.6|649.16|641.56|16
1653664430000|2022-05-27 15:13:50|649.15|641.55|649.14|641.54|649.18|641.58|649.12|641.52|12
1653664440000|2022-05-27 15:14:00|649.16|641.56|649.11|641.51|649.29|641.69|649.02|641.42|16
1653664450000|2022-05-27 15:14:10|649.09|641.49|649.03|641.43|649.12|641.52|648.84|641.24|19
1653664460000|2022-05-27 15:14:20|649.01|641.41|648.61|641.01|649.01|641.41|648.56|640.96|19
1653664470000|2022-05-27 15:14:30|648.59|640.99|648.73|641.13|648.73|641.13|648.56|640.96|20
1653664480000|2022-05-27 15:14:40|648.74|641.14|649.04|641.44|649.06|641.46|648.73|641.13|15
1653664490000|2022-05-27 15:14:50|649.02|641.42|648.83|641.23|649.04|641.44|648.83|641.23|12
1653664500000|2022-05-27 15:15:00|648.85|641.25|648.58|640.98|648.88|641.28|648.44|640.84|18
1653664510000|2022-05-27 15:15:10|648.59|640.99|648.28|640.68|648.59|640.99|648.28|640.68|19
1653664520000|2022-05-27 15:15:20|648.26|640.66|648.21|640.61|648.26|640.66|648.15|640.55|18
1653664530000|2022-05-27 15:15:30|648.34|640.74|648.51|640.91|648.54|640.94|648.17|640.57|21
1653664540000|2022-05-27 15:15:40|648.48|640.88|649.76|642.16|649.76|642.16|648.48|640.88|26
1653664550000|2022-05-27 15:15:50|649.75|642.15|649.31|641.71|650.03|642.43|649.27|641.67|23
1653664560000|2022-05-27 15:16:00|649.32|641.72|649.81|642.21|649.82|642.22|649.32|641.72|22
1653664570000|2022-05-27 15:16:10|649.82|642.22|650.53|642.93|650.53|642.93|649.82|642.22|26
1653664580000|2022-05-27 15:16:20|650.52|642.92|651.41|643.81|651.54|643.94|650.52|642.92|20
1653664590000|2022-05-27 15:16:30|651.44|643.84|652.11|644.51|652.11|644.51|651.44|643.84|21
1653664600000|2022-05-27 15:16:40|651.89|644.29|651.95|644.35|652.12|644.52|651.76|644.16|27
1653664610000|2022-05-27 15:16:50|651.91|644.31|652.03|644.43|652.06|644.46|651.91|644.31|13
1653664620000|2022-05-27 15:17:00|652.01|644.41|653.12|645.52|653.12|645.52|651.99|644.39|26
1653664630000|2022-05-27 15:17:10|653.06|645.46|653.69|646.09|653.69|646.09|653.01|645.41|17
1653664640000|2022-05-27 15:17:20|654.17|646.57|654.17|646.57|654.22|646.62|653.77|646.17|24
1653664650000|2022-05-27 15:17:30|654.13|646.53|654.13|646.53|654.3|646.7|654.04|646.44|24
1653664660000|2022-05-27 15:17:40|654.06|646.46|655.19|647.59|655.19|647.59|654.04|646.44|33
1653664670000|2022-05-27 15:17:50|655.2|647.6|654.9|647.3|655.36|647.76|654.86|647.26|23
1653664680000|2022-05-27 15:18:00|654.89|647.29|654.22|646.62|654.89|647.29|654.2|646.6|26
1653664690000|2022-05-27 15:18:10|654.02|646.42|654.37|646.77|654.89|647.29|654.02|646.42|21
1653664700000|2022-05-27 15:18:20|654.39|646.79|653.94|646.34|654.4|646.8|653.94|646.34|31
1653664710000|2022-05-27 15:18:30|653.95|646.35|654.06|646.46|654.06|646.46|653.92|646.32|7
1653664720000|2022-05-27 15:18:40|654.07|646.47|653.88|646.28|654.19|646.59|653.87|646.27|19
1653664730000|2022-05-27 15:18:50|653.87|646.27|653.87|646.27|653.93|646.33|653.87|646.27|8
1653664740000|2022-05-27 15:19:00|653.55|645.95|653.55|645.95|653.57|645.97|653.55|645.95|5
1653664750000|2022-05-27 15:19:10|653.56|645.96|653.55|645.95|653.87|646.27|653.52|645.92|15
1653664760000|2022-05-27 15:19:20|653.54|645.94|653.52|645.92|653.75|646.15|653.31|645.71|19
1653664770000|2022-05-27 15:19:30|653.53|645.93|653.6|646|653.69|646.09|653.53|645.93|9
1653664780000|2022-05-27 15:19:40|653.61|646.01|653.52|645.92|653.68|646.08|653.5|645.9|8
1653664790000|2022-05-27 15:19:50|653.51|645.91|653.31|645.71|653.52|645.92|653.24|645.64|19
1653664800000|2022-05-27 15:20:00|653.13|645.53|653.08|645.48|653.24|645.64|653.01|645.41|25
1653664810000|2022-05-27 15:20:10|653.09|645.49|652.13|644.53|653.09|645.49|652.13|644.53|28
1653664820000|2022-05-27 15:20:20|652.15|644.55|651.94|644.34|652.15|644.55|651.48|643.88|28
1653664830000|2022-05-27 15:20:30|651.92|644.32|651.57|643.97|651.92|644.32|651.57|643.97|21
1653664840000|2022-05-27 15:20:40|651.45|643.85|650.91|643.31|651.8|644.2|650.81|643.21|27
1653664850000|2022-05-27 15:20:50|651.05|643.45|650.58|642.98|651.07|643.47|650.53|642.93|28
1653664860000|2022-05-27 15:21:00|650.57|642.97|650.65|643.05|650.7|643.1|650.38|642.78|35
1653664870000|2022-05-27 15:21:10|650.66|643.06|651.25|643.65|651.4|643.8|650.66|643.06|26
1653664880000|2022-05-27 15:21:20|651.26|643.66|651.49|643.89|651.57|643.97|651.2|643.6|25
1653664890000|2022-05-27 15:21:30|651.5|643.9|651.48|643.88|651.67|644.07|651.48|643.88|11
1653664900000|2022-05-27 15:21:40|651.75|644.15|651.75|644.15|651.75|644.15|651.75|644.15|1
1653664910000|2022-05-27 15:21:50|651.76|644.16|651.75|644.15|651.76|644.16|651.75|644.15|2
1653664920000|2022-05-27 15:22:00|651.8|644.2|651.8|644.2|651.8|644.2|651.8|644.2|1
1653664930000|2022-05-27 15:22:10|651.85|644.25|652.44|644.84|652.49|644.89|651.85|644.25|21
1653664940000|2022-05-27 15:22:20|652.43|644.83|652.34|644.74|652.67|645.07|652.28|644.68|24
1653664950000|2022-05-27 15:22:30|652.33|644.73|652.16|644.56|652.34|644.74|652.15|644.55|14
1653664960000|2022-05-27 15:22:40|652.15|644.55|651.76|644.16|652.15|644.55|651.32|643.72|28
1653664970000|2022-05-27 15:22:50|651.67|644.07|652.26|644.66|652.26|644.66|651.64|644.04|15
1653664980000|2022-05-27 15:23:00|652.27|644.67|651.89|644.29|652.27|644.67|651.52|643.92|23
1653664990000|2022-05-27 15:23:10|651.73|644.13|651.44|643.84|651.89|644.29|651.43|643.83|21
1653665000000|2022-05-27 15:23:20|651.43|643.83|651.43|643.83|651.45|643.85|651.43|643.83|10
1653665010000|2022-05-27 15:23:30|651.52|643.92|651.65|644.05|651.74|644.14|651.52|643.92|11
1653665020000|2022-05-27 15:23:40|651.66|644.06|651.62|644.02|651.68|644.08|651.38|643.78|18
1653665030000|2022-05-27 15:23:50|651.8|644.2|651.83|644.23|651.83|644.23|651.8|644.2|4
1653665040000|2022-05-27 15:24:00|651.96|644.36|651.83|644.23|651.96|644.36|651.83|644.23|12
1653665050000|2022-05-27 15:24:10|651.95|644.35|651.78|644.18|651.99|644.39|651.78|644.18|9
1653665060000|2022-05-27 15:24:20|651.81|644.21|651.84|644.24|651.92|644.32|651.75|644.15|11
1653665070000|2022-05-27 15:24:30|651.88|644.28|651.4|643.8|651.88|644.28|651.35|643.75|13
1653665080000|2022-05-27 15:24:40|651.38|643.78|651.3|643.7|651.4|643.8|651.3|643.7|9
1653665090000|2022-05-27 15:24:50|651.29|643.69|651.33|643.73|651.34|643.74|651.28|643.68|6
1653665100000|2022-05-27 15:25:00|651.27|643.67|651.04|643.44|651.27|643.67|651.01|643.41|16
1653665110000|2022-05-27 15:25:10|651|643.4|651.09|643.49|651.16|643.56|650.99|643.39|12
1653665120000|2022-05-27 15:25:20|651.06|643.46|650.91|643.31|651.06|643.46|650.82|643.22|17
1653665130000|2022-05-27 15:25:30|650.72|643.12|650.38|642.78|650.78|643.18|650.38|642.78|19
1653665140000|2022-05-27 15:25:40|650.37|642.77|650.38|642.78|650.66|643.06|650.21|642.61|21
1653665150000|2022-05-27 15:25:50|650.36|642.76|650.71|643.11|650.73|643.13|650.36|642.76|16
1653665160000|2022-05-27 15:26:00|650.72|643.12|650.62|643.02|650.88|643.28|650.53|642.93|21
1653665170000|2022-05-27 15:26:10|650.46|642.86|650.42|642.82|650.46|642.86|650.42|642.82|6
1653665180000|2022-05-27 15:26:20|650.55|642.95|650.57|642.97|650.58|642.98|650.55|642.95|5
1653665190000|2022-05-27 15:26:30|650.62|643.02|650.57|642.97|650.62|643.02|650.53|642.93|15
1653665200000|2022-05-27 15:26:40|650.58|642.98|650.37|642.77|650.58|642.98|650.31|642.71|11
1653665210000|2022-05-27 15:26:50|650.34|642.74|650.34|642.74|650.37|642.77|650.34|642.74|10
1653665220000|2022-05-27 15:27:00|650.5|642.9|651.07|643.47|651.07|643.47|650.46|642.86|31
1653665230000|2022-05-27 15:27:10|651.28|643.68|651.2|643.6|651.31|643.71|651.17|643.57|15
1653665240000|2022-05-27 15:27:20|651.18|643.58|653.08|645.48|653.42|645.82|651.05|643.45|33
1653665250000|2022-05-27 15:27:30|653.45|645.85|653.74|646.14|653.86|646.26|653.45|645.85|26
1653665260000|2022-05-27 15:27:40|653.78|646.18|654.85|647.25|654.88|647.28|653.61|646.01|27
1653665270000|2022-05-27 15:27:50|654.93|647.33|655.38|647.78|656.2|648.6|654.9|647.3|35
1653665280000|2022-05-27 15:28:00|655.22|647.62|655|647.4|655.38|647.78|655|647.4|28
1653665290000|2022-05-27 15:28:10|655.03|647.43|655.34|647.74|655.35|647.75|655.01|647.41|29
1653665300000|2022-05-27 15:28:20|655.4|647.8|656.23|648.63|656.29|648.69|655.4|647.8|25
1653665310000|2022-05-27 15:28:30|656.25|648.65|655.24|647.64|656.25|648.65|655.24|647.64|29
1653665320000|2022-05-27 15:28:40|655.23|647.63|653.56|645.96|655.23|647.63|653.47|645.87|29
1653665330000|2022-05-27 15:28:50|653.2|645.6|653.53|645.93|653.81|646.21|652.66|645.06|33
1653665340000|2022-05-27 15:29:00|653.54|645.94|653.01|645.41|654.15|646.55|653.01|645.41|29
1653665350000|2022-05-27 15:29:10|652.84|645.24|653.36|645.76|653.49|645.89|652.27|644.67|34
1653665360000|2022-05-27 15:29:20|653.37|645.77|653.56|645.96|653.7|646.1|653.33|645.73|25
1653665370000|2022-05-27 15:29:30|653.5|645.9|653.33|645.73|654.44|646.84|653.33|645.73|25
1653665380000|2022-05-27 15:29:40|653.35|645.75|653.27|645.67|653.35|645.75|653.25|645.65|14
1653665390000|2022-05-27 15:29:50|653.3|645.7|653.52|645.92|653.6|646|653.2|645.6|24
1653665400000|2022-05-27 15:30:00|653.51|645.91|653.54|645.94|653.75|646.15|653.39|645.79|36
1653665410000|2022-05-27 15:30:10|653.51|645.91|653.91|646.31|653.97|646.37|653.48|645.88|26
1653665420000|2022-05-27 15:30:20|653.92|646.32|654.56|646.96|654.56|646.96|653.7|646.1|20
1653665430000|2022-05-27 15:30:30|654.57|646.97|654.7|647.1|654.84|647.24|654.44|646.84|16
1653665440000|2022-05-27 15:30:40|654.67|647.07|654.62|647.02|654.71|647.11|654.21|646.61|27
1653665450000|2022-05-27 15:30:50|654.63|647.03|654.7|647.1|654.7|647.1|654.47|646.87|10
1653665460000|2022-05-27 15:31:00|654.71|647.11|654.73|647.13|654.75|647.15|654.7|647.1|14
1653665470000|2022-05-27 15:31:10|654.79|647.19|655.24|647.64|655.32|647.72|654.79|647.19|28
1653665480000|2022-05-27 15:31:20|655.19|647.59|654.96|647.36|655.26|647.66|654.95|647.35|24
1653665490000|2022-05-27 15:31:30|654.67|647.07|655.14|647.54|655.22|647.62|654.67|647.07|15
1653665500000|2022-05-27 15:31:40|655.1|647.5|655.77|648.17|655.77|648.17|655.1|647.5|22
1653665510000|2022-05-27 15:31:50|655.73|648.13|655.8|648.2|655.81|648.21|655.73|648.13|7
1653665520000|2022-05-27 15:32:00|655.93|648.33|656.39|648.79|656.65|649.05|655.93|648.33|29
1653665530000|2022-05-27 15:32:10|656.44|648.84|657.15|649.55|657.19|649.59|656.4|648.8|25
1653665540000|2022-05-27 15:32:20|657.37|649.77|657.46|649.86|657.5|649.9|657.19|649.59|27
1653665550000|2022-05-27 15:32:30|657.54|649.94|657.32|649.72|657.54|649.94|657.25|649.65|23
1653665560000|2022-05-27 15:32:40|657.45|649.85|657.39|649.79|657.57|649.97|657.32|649.72|25
1653665570000|2022-05-27 15:32:50|657.4|649.8|657.63|650.03|657.63|650.03|657.34|649.74|19
1653665580000|2022-05-27 15:33:00|657.65|650.05|657.41|649.81|657.81|650.21|657.4|649.8|26
1653665590000|2022-05-27 15:33:10|657.42|649.82|657.3|649.7|657.42|649.82|657.3|649.7|18
1653665600000|2022-05-27 15:33:20|657.23|649.63|657.05|649.45|657.23|649.63|657.04|649.44|11
1653665610000|2022-05-27 15:33:30|657.06|649.46|656.43|648.83|657.07|649.47|656.43|648.83|13
1653665620000|2022-05-27 15:33:40|656.42|648.82|656.53|648.93|656.59|648.99|656.41|648.81|18
1653665630000|2022-05-27 15:33:50|656.54|648.94|656.53|648.93|656.55|648.95|656.42|648.82|14
1653665640000|2022-05-27 15:34:00|656.49|648.89|656.17|648.57|656.49|648.89|656.15|648.55|16
1653665650000|2022-05-27 15:34:10|656.15|648.55|655.96|648.36|656.16|648.56|655.96|648.36|16
1653665660000|2022-05-27 15:34:20|655.95|648.35|655.27|647.67|656.12|648.52|655.26|647.66|24
1653665670000|2022-05-27 15:34:30|655.2|647.6|654.94|647.34|655.2|647.6|654.5|646.9|24
1653665680000|2022-05-27 15:34:40|654.93|647.33|654.84|647.24|655.03|647.43|654.41|646.81|30
1653665690000|2022-05-27 15:34:50|654.83|647.23|654.96|647.36|654.98|647.38|654.83|647.23|24
1653665700000|2022-05-27 15:35:00|655.03|647.43|654.89|647.29|655.06|647.46|654.89|647.29|20
1653665710000|2022-05-27 15:35:10|654.85|647.25|654.74|647.14|654.85|647.25|654.72|647.12|7
1653665720000|2022-05-27 15:35:20|654.85|647.25|655.76|648.16|655.76|648.16|654.85|647.25|15
1653665730000|2022-05-27 15:35:30|655.83|648.23|656.11|648.51|656.13|648.53|655.83|648.23|18
1653665740000|2022-05-27 15:35:40|656.12|648.52|656.08|648.48|656.19|648.59|656.08|648.48|14
1653665750000|2022-05-27 15:35:50|656.13|648.53|656.88|649.28|656.88|649.28|656.12|648.52|11
1653665760000|2022-05-27 15:36:00|656.87|649.27|656.98|649.38|657.02|649.42|656.87|649.27|13
1653665770000|2022-05-27 15:36:10|656.49|648.89|656.46|648.86|656.55|648.95|656.32|648.72|29
1653665780000|2022-05-27 15:36:20|656.5|648.9|656.25|648.65|656.65|649.05|656.06|648.46|30
1653665790000|2022-05-27 15:36:30|656.24|648.64|656.33|648.73|656.38|648.78|656.24|648.64|12
1653665800000|2022-05-27 15:36:40|656.37|648.77|655.93|648.33|656.37|648.77|655.93|648.33|11
1653665810000|2022-05-27 15:36:50|656|648.4|655.64|648.04|656.2|648.6|655.6|648|24
1653665820000|2022-05-27 15:37:00|655.59|647.99|655.32|647.72|655.59|647.99|655.31|647.71|20
1653665830000|2022-05-27 15:37:10|655.34|647.74|655.32|647.72|655.34|647.74|655.31|647.71|16
1653665840000|2022-05-27 15:37:20|655.33|647.73|655.29|647.69|655.41|647.81|655.24|647.64|17
1653665850000|2022-05-27 15:37:30|655.34|647.74|655.3|647.7|655.62|648.02|655.27|647.67|23
1653665860000|2022-05-27 15:37:40|655.29|647.69|655.13|647.53|655.31|647.71|655.13|647.53|11
1653665870000|2022-05-27 15:37:50|655.07|647.47|655.12|647.52|655.19|647.59|655.03|647.43|10
1653665880000|2022-05-27 15:38:00|655.11|647.51|655.14|647.54|655.18|647.58|655.06|647.46|13
1653665890000|2022-05-27 15:38:10|655.16|647.56|655.34|647.74|655.47|647.87|655.16|647.56|22
1653665900000|2022-05-27 15:38:20|655.35|647.75|655.28|647.68|655.35|647.75|655.27|647.67|14
1653665910000|2022-05-27 15:38:30|655.27|647.67|655.32|647.72|655.35|647.75|655.27|647.67|4
1653665920000|2022-05-27 15:38:40|655.33|647.73|655.18|647.58|655.33|647.73|655.18|647.58|6
1653665930000|2022-05-27 15:38:50|655.09|647.49|655.24|647.64|655.24|647.64|655.09|647.49|8
1653665940000|2022-05-27 15:39:00|655.25|647.65|655.4|647.8|655.52|647.92|655.25|647.65|16
1653665950000|2022-05-27 15:39:10|655.38|647.78|655.58|647.98|655.58|647.98|655.35|647.75|21
1653665960000|2022-05-27 15:39:20|655.46|647.86|655.49|647.89|655.54|647.94|655.44|647.84|12
1653665970000|2022-05-27 15:39:30|655.86|648.26|655.65|648.05|655.96|648.36|655.62|648.02|8
1653665980000|2022-05-27 15:39:40|655.93|648.33|655.5|647.9|655.93|648.33|655.5|647.9|15
1653665990000|2022-05-27 15:39:50|655.49|647.89|655.24|647.64|655.49|647.89|655.24|647.64|19
1653666000000|2022-05-27 15:40:00|655.23|647.63|654.45|646.85|655.23|647.63|654.38|646.78|28
1653666010000|2022-05-27 15:40:10|654.46|646.86|654.63|647.03|654.71|647.11|654.46|646.86|9
1653666020000|2022-05-27 15:40:20|654.64|647.04|654.66|647.06|654.75|647.15|654.64|647.04|11
1653666030000|2022-05-27 15:40:30|654.64|647.04|655.14|647.54|655.14|647.54|654.64|647.04|23
1653666040000|2022-05-27 15:40:40|655.16|647.56|655.53|647.93|655.53|647.93|655.13|647.53|18
1653666050000|2022-05-27 15:40:50|655.56|647.96|655.57|647.97|655.59|647.99|655.47|647.87|21
1653666060000|2022-05-27 15:41:00|655.53|647.93|655.58|647.98|655.58|647.98|655.48|647.88|12
1653666070000|2022-05-27 15:41:10|655.56|647.96|655.34|647.74|655.56|647.96|655.31|647.71|11
1653666080000|2022-05-27 15:41:20|655.37|647.77|655.36|647.76|655.37|647.77|655.35|647.75|9
1653666090000|2022-05-27 15:41:30|655.41|647.81|656.29|648.69|656.32|648.72|655.41|647.81|26
1653666100000|2022-05-27 15:41:40|656.3|648.7|656.39|648.79|656.44|648.84|656.29|648.69|12
1653666110000|2022-05-27 15:41:50|656.41|648.81|656.65|649.05|656.73|649.13|656.36|648.76|21
1653666120000|2022-05-27 15:42:00|656.82|649.22|656.81|649.21|656.86|649.26|656.78|649.18|19
1653666130000|2022-05-27 15:42:10|656.82|649.22|656.81|649.21|656.83|649.23|656.78|649.18|16
1653666140000|2022-05-27 15:42:20|656.82|649.22|656.94|649.34|657.01|649.41|656.81|649.21|16
1653666150000|2022-05-27 15:42:30|656.96|649.36|657.38|649.78|657.53|649.93|656.96|649.36|21
1653666160000|2022-05-27 15:42:40|657.39|649.79|658.29|650.69|658.29|650.69|657.39|649.79|26
1653666170000|2022-05-27 15:42:50|658.2|650.6|658.34|650.74|658.54|650.94|658.2|650.6|25
1653666180000|2022-05-27 15:43:00|658.35|650.75|658.15|650.55|658.46|650.86|658.14|650.54|21
1653666190000|2022-05-27 15:43:10|658.14|650.54|658.16|650.56|658.17|650.57|658.14|650.54|5
1653666200000|2022-05-27 15:43:20|658.15|650.55|658.17|650.57|658.18|650.58|658.12|650.52|13
1653666210000|2022-05-27 15:43:30|658.18|650.58|658.16|650.56|658.18|650.58|658.16|650.56|4
1653666220000|2022-05-27 15:43:40|658.15|650.55|658.05|650.45|658.15|650.55|658.05|650.45|6
1653666230000|2022-05-27 15:43:50|658.03|650.43|658.03|650.43|658.03|650.43|658.03|650.43|1
1653666240000|2022-05-27 15:44:00|658.05|650.45|657.97|650.37|658.05|650.45|657.96|650.36|4
1653666250000|2022-05-27 15:44:10|657.81|650.21|657.81|650.21|657.81|650.21|657.37|649.77|13
1653666260000|2022-05-27 15:44:20|657.7|650.1|657.8|650.2|657.87|650.27|657.43|649.83|10
1653666270000|2022-05-27 15:44:30|657.78|650.18|657.59|649.99|657.8|650.2|657.57|649.97|16
1653666280000|2022-05-27 15:44:40|657.6|650|657.6|650|657.6|650|657.57|649.97|6
1653666290000|2022-05-27 15:44:50|657.62|650.02|657.59|649.99|657.62|650.02|657.59|649.99|2
1653666300000|2022-05-27 15:45:00|657.6|650|657.25|649.65|657.86|650.26|657.25|649.65|26
1653666310000|2022-05-27 15:45:10|657.26|649.66|657.21|649.61|657.26|649.66|657.03|649.43|25
1653666320000|2022-05-27 15:45:20|657.32|649.72|657.87|650.27|657.92|650.32|657.32|649.72|30
1653666330000|2022-05-27 15:45:30|657.84|650.24|658.33|650.73|658.45|650.85|657.84|650.24|20
1653666340000|2022-05-27 15:45:40|658.34|650.74|658.4|650.8|658.45|650.85|658.31|650.71|17
1653666350000|2022-05-27 15:45:50|658.41|650.81|658.3|650.7|658.59|650.99|658.28|650.68|14
1653666360000|2022-05-27 15:46:00|658.31|650.71|658.65|651.05|658.72|651.12|658.31|650.71|16
1653666370000|2022-05-27 15:46:10|658.52|650.92|658.41|650.81|658.52|650.92|658.02|650.42|23
1653666380000|2022-05-27 15:46:20|658.4|650.8|658.22|650.62|658.43|650.83|658.18|650.58|19
1653666390000|2022-05-27 15:46:30|658.23|650.63|658.51|650.91|658.63|651.03|658.23|650.63|25
1653666400000|2022-05-27 15:46:40|658.52|650.92|658.58|650.98|658.64|651.04|658.33|650.73|13
1653666410000|2022-05-27 15:46:50|658.54|650.94|658.36|650.76|658.67|651.07|658.36|650.76|18
1653666420000|2022-05-27 15:47:00|658.31|650.71|658.3|650.7|658.34|650.74|658.26|650.66|18
1653666430000|2022-05-27 15:47:10|658.31|650.71|658.3|650.7|658.31|650.71|658.19|650.59|21
1653666440000|2022-05-27 15:47:20|658.29|650.69|658.21|650.61|658.29|650.69|658.14|650.54|13
1653666450000|2022-05-27 15:47:30|658.22|650.62|658.19|650.59|658.26|650.66|658.17|650.57|11
1653666460000|2022-05-27 15:47:40|658.2|650.6|658.22|650.62|658.24|650.64|658.14|650.54|9
1653666470000|2022-05-27 15:47:50|658.21|650.61|658.19|650.59|658.23|650.63|658.19|650.59|6
1653666480000|2022-05-27 15:48:00|658.2|650.6|657.98|650.38|658.2|650.6|657.98|650.38|10
1653666490000|2022-05-27 15:48:10|657.99|650.39|657.98|650.38|658.09|650.49|657.98|650.38|9
1653666500000|2022-05-27 15:48:20|657.99|650.39|657.97|650.37|657.99|650.39|657.97|650.37|5
1653666510000|2022-05-27 15:48:30|657.98|650.38|657.96|650.36|657.99|650.39|657.95|650.35|6
1653666520000|2022-05-27 15:48:40|657.99|650.39|658.35|650.75|658.58|650.98|657.99|650.39|24
1653666530000|2022-05-27 15:48:50|658.34|650.74|658.3|650.7|658.34|650.74|658.27|650.67|6
1653666540000|2022-05-27 15:49:00|658.24|650.64|657.87|650.27|658.24|650.64|657.86|650.26|11
1653666550000|2022-05-27 15:49:10|657.84|650.24|657.72|650.12|657.89|650.29|657.72|650.12|6
1653666560000|2022-05-27 15:49:20|657.78|650.18|658.02|650.42|658.11|650.51|657.76|650.16|12
1653666570000|2022-05-27 15:49:30|657.97|650.37|658.01|650.41|658.01|650.41|657.97|650.37|2
1653666580000|2022-05-27 15:49:40|658.12|650.52|658.52|650.92|658.55|650.95|658.12|650.52|19
1653666590000|2022-05-27 15:49:50|658.53|650.93|658.68|651.08|658.96|651.36|658.51|650.91|20
1653666600000|2022-05-27 15:50:00|658.81|651.21|659.23|651.63|659.23|651.63|658.68|651.08|16
1653666610000|2022-05-27 15:50:10|659.15|651.55|658.95|651.35|659.15|651.55|658.9|651.3|21
1653666620000|2022-05-27 15:50:20|658.96|651.36|658.84|651.24|658.97|651.37|658.84|651.24|17
1653666630000|2022-05-27 15:50:30|658.83|651.23|658.35|650.75|658.84|651.24|658.3|650.7|15
1653666640000|2022-05-27 15:50:40|658.33|650.73|658.31|650.71|658.35|650.75|658.31|650.71|9
1653666650000|2022-05-27 15:50:50|658.32|650.72|657.4|649.8|658.33|650.73|657.4|649.8|18
1653666660000|2022-05-27 15:51:00|657.39|649.79|657.32|649.72|657.39|649.79|657.3|649.7|12
1653666670000|2022-05-27 15:51:10|657.31|649.71|657.04|649.44|657.4|649.8|656.97|649.37|15
1653666680000|2022-05-27 15:51:20|657.05|649.45|657.07|649.47|657.1|649.5|657.05|649.45|9
1653666690000|2022-05-27 15:51:30|657.05|649.45|656.68|649.08|657.05|649.45|656.59|648.99|15
1653666700000|2022-05-27 15:51:40|656.66|649.06|656.68|649.08|656.86|649.26|656.66|649.06|13
1653666710000|2022-05-27 15:51:50|656.7|649.1|656.78|649.18|656.84|649.24|656.69|649.09|13
1653666720000|2022-05-27 15:52:00|656.65|649.05|656.76|649.16|656.76|649.16|656.65|649.05|6
1653666730000|2022-05-27 15:52:10|656.78|649.18|656.82|649.22|656.87|649.27|656.36|648.76|28
1653666740000|2022-05-27 15:52:20|656.78|649.18|656.35|648.75|656.78|649.18|656.32|648.72|11
1653666750000|2022-05-27 15:52:30|656.67|649.07|656.7|649.1|656.85|649.25|656.67|649.07|8
1653666760000|2022-05-27 15:52:40|656.72|649.12|656.7|649.1|656.72|649.12|656.68|649.08|6
1653666770000|2022-05-27 15:52:50|656.75|649.15|656.47|648.87|656.75|649.15|656.47|648.87|7
1653666780000|2022-05-27 15:53:00|656.56|648.96|656.16|648.56|656.56|648.96|656.16|648.56|14
1653666790000|2022-05-27 15:53:10|656.15|648.55|655.43|647.83|656.15|648.55|655.43|647.83|10
1653666800000|2022-05-27 15:53:20|655.44|647.84|655.26|647.66|655.44|647.84|655.23|647.63|17
1653666810000|2022-05-27 15:53:30|655.27|647.67|655.26|647.66|655.27|647.67|655.24|647.64|3
1653666820000|2022-05-27 15:53:40|655.28|647.68|655.27|647.67|655.32|647.72|655.25|647.65|16
1653666830000|2022-05-27 15:53:50|655.23|647.63|654.41|646.81|655.24|647.64|654.4|646.8|15
1653666840000|2022-05-27 15:54:00|654.4|646.8|655.35|647.75|655.35|647.75|654.4|646.8|26
1653666850000|2022-05-27 15:54:10|655.34|647.74|655.32|647.72|655.6|648|655.32|647.72|23
1653666860000|2022-05-27 15:54:20|655.34|647.74|655.36|647.76|655.37|647.77|655.34|647.74|12
1653666870000|2022-05-27 15:54:30|655.37|647.77|655.32|647.72|655.37|647.77|655.32|647.72|10
1653666880000|2022-05-27 15:54:40|655.35|647.75|655.33|647.73|655.35|647.75|655.32|647.72|11
1653666890000|2022-05-27 15:54:50|655.31|647.71|655.35|647.75|655.35|647.75|655.18|647.58|13
1653666900000|2022-05-27 15:55:00|655.33|647.73|655.27|647.67|655.33|647.73|655.24|647.64|10
1653666910000|2022-05-27 15:55:10|655.29|647.69|655.18|647.58|655.3|647.7|655.1|647.5|18
1653666920000|2022-05-27 15:55:20|655.16|647.56|654.49|646.89|655.18|647.58|654.47|646.87|25
1653666930000|2022-05-27 15:55:30|654.48|646.88|654.32|646.72|654.48|646.88|654.32|646.72|9
1653666940000|2022-05-27 15:55:40|654.33|646.73|654.33|646.73|654.38|646.78|654.33|646.73|13
1653666950000|2022-05-27 15:55:50|654.34|646.74|654.28|646.68|654.36|646.76|654.26|646.66|17
1653666960000|2022-05-27 15:56:00|654.23|646.63|654.17|646.57|654.23|646.63|654.17|646.57|16
1653666970000|2022-05-27 15:56:10|654.16|646.56|653.46|645.86|654.17|646.57|653.46|645.86|17
1653666980000|2022-05-27 15:56:20|653.47|645.87|653.15|645.55|653.47|645.87|653.07|645.47|30
1653666990000|2022-05-27 15:56:30|653.26|645.66|653.1|645.5|653.26|645.66|653.1|645.5|14
1653667000000|2022-05-27 15:56:40|653.11|645.51|653.1|645.5|653.18|645.58|653.1|645.5|13
1653667010000|2022-05-27 15:56:50|653.12|645.52|652.47|644.87|653.15|645.55|652.46|644.86|10
1653667020000|2022-05-27 15:57:00|652.46|644.86|652.87|645.27|652.97|645.37|652.46|644.86|22
1653667030000|2022-05-27 15:57:10|652.83|645.23|652.27|644.67|652.89|645.29|652.27|644.67|14
1653667040000|2022-05-27 15:57:20|652.28|644.68|651.61|644.01|652.28|644.68|651.61|644.01|19
1653667050000|2022-05-27 15:57:30|651.33|643.73|651.24|643.64|651.33|643.73|651.24|643.64|8
1653667060000|2022-05-27 15:57:40|651.11|643.51|650.5|642.9|651.11|643.51|650.5|642.9|18
1653667070000|2022-05-27 15:57:50|650.52|642.92|650.51|642.91|650.54|642.94|650.48|642.88|11
1653667080000|2022-05-27 15:58:00|650.5|642.9|651.21|643.61|651.21|643.61|650.37|642.77|29
1653667090000|2022-05-27 15:58:10|651.22|643.62|651.14|643.54|651.65|644.05|651.08|643.48|31
1653667100000|2022-05-27 15:58:20|650.88|643.28|651.03|643.43|651.03|643.43|650.88|643.28|14
1653667110000|2022-05-27 15:58:30|651.02|643.42|651.05|643.45|651.05|643.45|650.63|643.03|14
1653667120000|2022-05-27 15:58:40|650.8|643.2|651.08|643.48|651.31|643.71|650.78|643.18|24
1653667130000|2022-05-27 15:58:50|651.03|643.43|651.16|643.56|651.17|643.57|650.95|643.35|14
1653667140000|2022-05-27 15:59:00|651.13|643.53|651.68|644.08|651.68|644.08|651.11|643.51|13
1653667150000|2022-05-27 15:59:10|651.69|644.09|651.59|643.99|651.71|644.11|651.33|643.73|17
1653667160000|2022-05-27 15:59:20|651.58|643.98|651.68|644.08|651.68|644.08|651.46|643.86|11
1653667170000|2022-05-27 15:59:30|651.79|644.19|652.15|644.55|652.54|644.94|651.79|644.19|27
1653667180000|2022-05-27 15:59:40|652.18|644.58|652.1|644.5|652.2|644.6|652.08|644.48|10
1653667190000|2022-05-27 15:59:50|652.11|644.51|652.1|644.5|652.14|644.54|652.1|644.5|7
1653667200000|2022-05-27 16:00:00|652.11|644.51|651.86|644.26|652.11|644.51|651.84|644.24|7
1653667210000|2022-05-27 16:00:10|651.85|644.25|651.84|644.24|651.9|644.3|651.65|644.05|14
1653667220000|2022-05-27 16:00:20|651.85|644.25|651.44|643.84|651.86|644.26|651.44|643.84|17
1653667230000|2022-05-27 16:00:30|651.38|643.78|651.8|644.2|651.9|644.3|651.38|643.78|18
1653667240000|2022-05-27 16:00:40|651.87|644.27|651.75|644.15|651.87|644.27|651.75|644.15|19
1653667250000|2022-05-27 16:00:50|651.72|644.12|651.43|643.83|651.72|644.12|651.43|643.83|13
1653667260000|2022-05-27 16:01:00|651.41|643.81|651.4|643.8|651.41|643.81|651.4|643.8|2
1653667270000|2022-05-27 16:01:10|651.41|643.81|651.5|643.9|651.76|644.16|651.41|643.81|16
1653667280000|2022-05-27 16:01:20|651.52|643.92|651.57|643.97|651.62|644.02|651.45|643.85|21
1653667290000|2022-05-27 16:01:30|651.59|643.99|651.76|644.16|651.76|644.16|651.58|643.98|6
1653667300000|2022-05-27 16:01:40|651.78|644.18|651.78|644.18|651.79|644.19|651.75|644.15|8
1653667310000|2022-05-27 16:01:50|651.79|644.19|652.24|644.64|652.38|644.78|651.79|644.19|21
1653667320000|2022-05-27 16:02:00|652.54|644.94|652.39|644.79|652.57|644.97|652.39|644.79|8
1653667330000|2022-05-27 16:02:10|652.38|644.78|652.46|644.86|652.57|644.97|652.35|644.75|23
1653667340000|2022-05-27 16:02:20|652.63|645.03|652.87|645.27|652.87|645.27|652.63|645.03|7
1653667350000|2022-05-27 16:02:30|652.96|645.36|652.64|645.04|652.99|645.39|652.64|645.04|14
1653667360000|2022-05-27 16:02:40|652.65|645.05|652.81|645.21|652.84|645.24|652.62|645.02|5
1653667370000|2022-05-27 16:02:50|652.79|645.19|652.23|644.63|652.79|645.19|652.23|644.63|13
1653667380000|2022-05-27 16:03:00|652.2|644.6|652.17|644.57|652.2|644.6|652.15|644.55|9
1653667390000|2022-05-27 16:03:10|652.12|644.52|651.74|644.14|652.12|644.52|651.74|644.14|13
1653667400000|2022-05-27 16:03:20|651.75|644.15|650.75|643.15|651.78|644.18|650.7|643.1|25
1653667410000|2022-05-27 16:03:30|650.74|643.14|650.06|642.46|650.74|643.14|650.06|642.46|29
1653667420000|2022-05-27 16:03:40|650.02|642.42|649.86|642.26|650.09|642.49|649.85|642.25|20
1653667430000|2022-05-27 16:03:50|649.84|642.24|649.16|641.56|649.84|642.24|649.1|641.5|22
1653667440000|2022-05-27 16:04:00|649.15|641.55|649.18|641.58|649.18|641.58|649.1|641.5|13
1653667450000|2022-05-27 16:04:10|649.31|641.71|649.32|641.72|649.6|642|649.28|641.68|16
1653667460000|2022-05-27 16:04:20|649.29|641.69|649.24|641.64|649.29|641.69|649.17|641.57|10
1653667470000|2022-05-27 16:04:30|649.23|641.63|649.13|641.53|649.24|641.64|649.13|641.53|12
1653667480000|2022-05-27 16:04:40|649.14|641.54|649.13|641.53|649.19|641.59|649.12|641.52|12
1653667490000|2022-05-27 16:04:50|649.09|641.49|648.39|640.79|649.1|641.5|648.39|640.79|12
1653667500000|2022-05-27 16:05:00|648.38|640.78|647.26|639.66|648.4|640.8|647.26|639.66|21
1653667510000|2022-05-27 16:05:10|647.25|639.65|647.09|639.49|647.26|639.66|647.04|639.44|19
1653667520000|2022-05-27 16:05:20|647.1|639.5|647.02|639.42|647.14|639.54|647|639.4|15
1653667530000|2022-05-27 16:05:30|647.04|639.44|646.92|639.32|647.04|639.44|646.86|639.26|14
1653667540000|2022-05-27 16:05:40|647.02|639.42|646.95|639.35|647.02|639.42|646.95|639.35|8
1653667550000|2022-05-27 16:05:50|646.94|639.34|646.21|638.61|646.94|639.34|646.21|638.61|15
1653667560000|2022-05-27 16:06:00|646.2|638.6|646.71|639.11|646.71|639.11|646.09|638.49|18
1653667570000|2022-05-27 16:06:10|646.73|639.13|645.7|638.1|646.73|639.13|645.6|638|30
1653667580000|2022-05-27 16:06:20|645.75|638.15|645.33|637.73|645.99|638.39|645.33|637.73|21
1653667590000|2022-05-27 16:06:30|645.32|637.72|645.63|638.03|645.63|638.03|645.3|637.7|20
1653667600000|2022-05-27 16:06:40|645.64|638.04|645.57|637.97|645.66|638.06|645.53|637.93|12
1653667610000|2022-05-27 16:06:50|645.5|637.9|645.43|637.83|645.78|638.18|645.43|637.83|13
1653667620000|2022-05-27 16:07:00|645.41|637.81|645.6|638|645.6|638|645.3|637.7|17
1653667630000|2022-05-27 16:07:10|645.65|638.05|645.3|637.7|645.76|638.16|645.29|637.69|28
1653667640000|2022-05-27 16:07:20|645.36|637.76|645.62|638.02|645.73|638.13|645.26|637.66|18
1653667650000|2022-05-27 16:07:30|645.58|637.98|645.13|637.53|645.58|637.98|645.09|637.49|18
1653667660000|2022-05-27 16:07:40|645.12|637.52|644.27|636.67|645.14|637.54|644.27|636.67|20
1653667670000|2022-05-27 16:07:50|644.28|636.68|644.59|636.99|644.59|636.99|644.27|636.67|23
1653667680000|2022-05-27 16:08:00|644.63|637.03|644.73|637.13|644.96|637.36|644.63|637.03|26
1653667690000|2022-05-27 16:08:10|644.71|637.11|644.27|636.67|644.71|637.11|644.22|636.62|22
1653667700000|2022-05-27 16:08:20|644.22|636.62|644.61|637.01|644.69|637.09|644.21|636.61|24
1653667710000|2022-05-27 16:08:30|644.63|637.03|644.37|636.77|644.65|637.05|644.33|636.73|18
1653667720000|2022-05-27 16:08:40|644.63|637.03|644.3|636.7|644.81|637.21|644.3|636.7|23
1653667730000|2022-05-27 16:08:50|644.31|636.71|644.17|636.57|644.59|636.99|644.17|636.57|19
1653667740000|2022-05-27 16:09:00|644.16|636.56|644.49|636.89|644.5|636.9|644.07|636.47|22
1653667750000|2022-05-27 16:09:10|644.43|636.83|644.78|637.18|644.9|637.3|644.43|636.83|23
1653667760000|2022-05-27 16:09:20|644.72|637.12|644.83|637.23|644.84|637.24|644.72|637.12|22
1653667770000|2022-05-27 16:09:30|644.77|637.17|644.76|637.16|644.81|637.21|644.71|637.11|11
1653667780000|2022-05-27 16:09:40|644.7|637.1|644.67|637.07|644.78|637.18|644.29|636.69|14
1653667790000|2022-05-27 16:09:50|644.68|637.08|645.42|637.82|645.42|637.82|644.55|636.95|18
1653667800000|2022-05-27 16:10:00|645.43|637.83|646.17|638.57|646.54|638.94|645.43|637.83|29
1653667810000|2022-05-27 16:10:10|646.09|638.49|646.25|638.65|646.25|638.65|646.05|638.45|14
1653667820000|2022-05-27 16:10:20|646.27|638.67|645.76|638.16|646.45|638.85|645.76|638.16|30
1653667830000|2022-05-27 16:10:30|645.82|638.22|646.43|638.83|646.44|638.84|645.74|638.14|30
1653667840000|2022-05-27 16:10:40|646.37|638.77|646.67|639.07|646.73|639.13|646.37|638.77|22
1653667850000|2022-05-27 16:10:50|646.69|639.09|648.5|640.9|648.62|641.02|646.65|639.05|33
1653667860000|2022-05-27 16:11:00|648.51|640.91|649.55|641.95|649.55|641.95|648.48|640.88|27
1653667870000|2022-05-27 16:11:10|649.52|641.92|650.12|642.52|650.12|642.52|649.3|641.7|25
1653667880000|2022-05-27 16:11:20|650.13|642.53|650.1|642.5|650.14|642.54|649.59|641.99|25
1653667890000|2022-05-27 16:11:30|650.09|642.49|650.36|642.76|650.55|642.95|650.07|642.47|14
1653667900000|2022-05-27 16:11:40|650.74|643.14|652.38|644.78|652.44|644.84|650.68|643.08|26
1653667910000|2022-05-27 16:11:50|652.44|644.84|653.17|645.57|653.27|645.67|652.44|644.84|22
1653667920000|2022-05-27 16:12:00|653.32|645.72|652.17|644.57|653.32|645.72|652.16|644.56|32
1653667930000|2022-05-27 16:12:10|652.2|644.6|652.45|644.85|652.45|644.85|652.12|644.52|15
1653667940000|2022-05-27 16:12:20|652.46|644.86|652.42|644.82|652.68|645.08|652.24|644.64|21
1653667950000|2022-05-27 16:12:30|652.35|644.75|652.01|644.41|652.35|644.75|651.98|644.38|21
1653667960000|2022-05-27 16:12:40|652.02|644.42|652.48|644.88|652.61|645.01|652.02|644.42|22
1653667970000|2022-05-27 16:12:50|652.52|644.92|652.3|644.7|652.56|644.96|652.3|644.7|25
1653667980000|2022-05-27 16:13:00|652.31|644.71|652.31|644.71|652.6|645|652.31|644.71|17
1653667990000|2022-05-27 16:13:10|652.3|644.7|652.21|644.61|652.3|644.7|652.06|644.46|20
1653668000000|2022-05-27 16:13:20|652.2|644.6|652.13|644.53|652.2|644.6|652.12|644.52|10
1653668010000|2022-05-27 16:13:30|652.12|644.52|652.18|644.58|652.2|644.6|652.12|644.52|8
1653668020000|2022-05-27 16:13:40|652.17|644.57|652.06|644.46|652.17|644.57|651.95|644.35|15
1653668030000|2022-05-27 16:13:50|652.07|644.47|651.99|644.39|652.07|644.47|651.98|644.38|8
1653668040000|2022-05-27 16:14:00|652|644.4|652.52|644.92|652.52|644.92|651.92|644.32|16
1653668050000|2022-05-27 16:14:10|652.37|644.77|652.18|644.58|652.37|644.77|652.18|644.58|15
1653668060000|2022-05-27 16:14:20|652.19|644.59|652.58|644.98|652.58|644.98|652.14|644.54|12
1653668070000|2022-05-27 16:14:30|652.56|644.96|652.17|644.57|652.57|644.97|652.17|644.57|16
1653668080000|2022-05-27 16:14:40|652.23|644.63|652.23|644.63|652.31|644.71|652.13|644.53|14
1653668090000|2022-05-27 16:14:50|652.22|644.62|652.03|644.43|652.23|644.63|652.03|644.43|7
1653668100000|2022-05-27 16:15:00|652.01|644.41|651.42|643.82|652.01|644.41|651.39|643.79|22
1653668110000|2022-05-27 16:15:10|651.43|643.83|651.43|643.83|651.44|643.84|651.41|643.81|12
1653668120000|2022-05-27 16:15:20|651.42|643.82|651.15|643.55|651.44|643.84|651.15|643.55|24
1653668130000|2022-05-27 16:15:30|651.14|643.54|650.21|642.61|651.17|643.57|650.21|642.61|26
1653668140000|2022-05-27 16:15:40|650.22|642.62|649.21|641.61|650.27|642.67|649.21|641.61|26
1653668150000|2022-05-27 16:15:50|649.15|641.55|649.56|641.96|649.83|642.23|649.15|641.55|23
1653668160000|2022-05-27 16:16:00|649.55|641.95|649.24|641.64|649.55|641.95|649.24|641.64|21
1653668170000|2022-05-27 16:16:10|649.25|641.65|648.4|640.8|649.37|641.77|648.39|640.79|24
1653668180000|2022-05-27 16:16:20|648.39|640.79|648.37|640.77|648.43|640.83|648.3|640.7|24
1653668190000|2022-05-27 16:16:30|648.38|640.78|648.43|640.83|648.58|640.98|648.31|640.71|15
1653668200000|2022-05-27 16:16:40|648.39|640.79|648.75|641.15|648.76|641.16|648.39|640.79|19
1653668210000|2022-05-27 16:16:50|648.52|640.92|648.92|641.32|648.93|641.33|648.39|640.79|11
1653668220000|2022-05-27 16:17:00|648.91|641.31|648.65|641.05|648.95|641.35|648.65|641.05|16
1653668230000|2022-05-27 16:17:10|648.64|641.04|648.8|641.2|648.8|641.2|648.53|640.93|13
1653668240000|2022-05-27 16:17:20|648.78|641.18|648.79|641.19|648.94|641.34|648.7|641.1|10
1653668250000|2022-05-27 16:17:30|648.8|641.2|649.11|641.51|649.12|641.52|648.78|641.18|18
1653668260000|2022-05-27 16:17:40|649.09|641.49|648.46|640.86|649.29|641.69|648.46|640.86|27
1653668270000|2022-05-27 16:17:50|648.49|640.89|648.39|640.79|648.49|640.89|648.36|640.76|18
1653668280000|2022-05-27 16:18:00|648.38|640.78|648.28|640.68|648.39|640.79|648.25|640.65|10
1653668290000|2022-05-27 16:18:10|648.26|640.66|648.84|641.24|648.86|641.26|648.25|640.65|19
1653668300000|2022-05-27 16:18:20|648.83|641.23|648.74|641.14|648.83|641.23|648.3|640.7|11
1653668310000|2022-05-27 16:18:30|648.77|641.17|649.1|641.5|649.1|641.5|648.77|641.17|12
1653668320000|2022-05-27 16:18:40|649.25|641.65|649.23|641.63|649.27|641.67|649.22|641.62|10
1653668330000|2022-05-27 16:18:50|649.26|641.66|649.22|641.62|649.29|641.69|649.16|641.56|15
1653668340000|2022-05-27 16:19:00|649.25|641.65|648.39|640.79|649.25|641.65|648.39|640.79|25
1653668350000|2022-05-27 16:19:10|648.4|640.8|648.41|640.81|648.41|640.81|648.23|640.63|18
1653668360000|2022-05-27 16:19:20|648.39|640.79|648.81|641.21|648.84|641.24|648.26|640.66|23
1653668370000|2022-05-27 16:19:30|648.73|641.13|648.6|641|648.81|641.21|648.57|640.97|16
1653668380000|2022-05-27 16:19:40|648.58|640.98|648.68|641.08|648.74|641.14|648.53|640.93|9
1653668390000|2022-05-27 16:19:50|648.69|641.09|649.03|641.43|649.1|641.5|648.68|641.08|21
1653668400000|2022-05-27 16:20:00|649.1|641.5|649.28|641.68|649.59|641.99|648.91|641.31|20
1653668410000|2022-05-27 16:20:10|649.23|641.63|649.57|641.97|649.83|642.23|649.22|641.62|22
1653668420000|2022-05-27 16:20:20|649.44|641.84|649.32|641.72|649.44|641.84|649.32|641.72|14
1653668430000|2022-05-27 16:20:30|649.34|641.74|649.33|641.73|649.82|642.22|649.31|641.71|23
1653668440000|2022-05-27 16:20:40|649.25|641.65|648.41|640.81|649.25|641.65|648.41|640.81|17
1653668450000|2022-05-27 16:20:50|648.42|640.82|648.32|640.72|648.44|640.84|648.31|640.71|20
1653668460000|2022-05-27 16:21:00|648.31|640.71|648.43|640.83|648.43|640.83|648.3|640.7|7
1653668470000|2022-05-27 16:21:10|648.4|640.8|648.15|640.55|648.4|640.8|648.14|640.54|15
1653668480000|2022-05-27 16:21:20|648.11|640.51|648.15|640.55|648.15|640.55|648.11|640.51|2
1653668490000|2022-05-27 16:21:30|648.11|640.51|647.49|639.89|648.15|640.55|647.46|639.86|16
1653668500000|2022-05-27 16:21:40|647.48|639.88|647.32|639.72|647.49|639.89|647.28|639.68|21
1653668510000|2022-05-27 16:21:50|647.29|639.69|647.09|639.49|647.3|639.7|647.09|639.49|21
1653668520000|2022-05-27 16:22:00|647.06|639.46|647.27|639.67|647.3|639.7|646.57|638.97|33
1653668530000|2022-05-27 16:22:10|647.21|639.61|647.19|639.59|647.27|639.67|647.16|639.56|13
1653668540000|2022-05-27 16:22:20|647.21|639.61|646.49|638.89|647.21|639.61|646.49|638.89|20
1653668550000|2022-05-27 16:22:30|646.48|638.88|645.63|638.03|646.48|638.88|645.63|638.03|20
1653668560000|2022-05-27 16:22:40|645.62|638.02|645.53|637.93|645.62|638.02|645.5|637.9|16
1653668570000|2022-05-27 16:22:50|645.54|637.94|645.27|637.67|645.58|637.98|645.27|637.67|15
1653668580000|2022-05-27 16:23:00|645.28|637.68|644.92|637.32|645.28|637.68|644.71|637.11|7
1653668590000|2022-05-27 16:23:10|644.94|637.34|644.56|636.96|644.94|637.34|644.42|636.82|23
1653668600000|2022-05-27 16:23:20|644.57|636.97|644.46|636.86|644.57|636.97|644.38|636.78|11
1653668610000|2022-05-27 16:23:30|644.47|636.87|644.58|636.98|644.83|637.23|644.4|636.8|28
1653668620000|2022-05-27 16:23:40|644.61|637.01|645.49|637.89|646.23|638.63|644.61|637.01|20
1653668630000|2022-05-27 16:23:50|645.51|637.91|645.83|638.23|646.24|638.64|645.51|637.91|19
1653668640000|2022-05-27 16:24:00|645.81|638.21|645.18|637.58|645.81|638.21|645.18|637.58|21
1653668650000|2022-05-27 16:24:10|645.16|637.56|644.95|637.35|645.2|637.6|644.93|637.33|18
1653668660000|2022-05-27 16:24:20|645.06|637.46|645.91|638.31|645.92|638.32|645.06|637.46|23
1653668670000|2022-05-27 16:24:30|645.89|638.29|645.99|638.39|646.01|638.41|645.51|637.91|17
1653668680000|2022-05-27 16:24:40|645.91|638.31|645.84|638.24|646.03|638.43|645.83|638.23|20
1653668690000|2022-05-27 16:24:50|645.82|638.22|645.56|637.96|646.08|638.48|645.56|637.96|18
1653668700000|2022-05-27 16:25:00|645.54|637.94|645.19|637.59|645.54|637.94|645.17|637.57|26
1653668710000|2022-05-27 16:25:10|645.17|637.57|645.18|637.58|645.18|637.58|645.14|637.54|7
1653668720000|2022-05-27 16:25:20|645.21|637.61|645.03|637.43|645.23|637.63|644.9|637.3|18
1653668730000|2022-05-27 16:25:30|645.01|637.41|645.66|638.06|645.66|638.06|645.01|637.41|17
1653668740000|2022-05-27 16:25:40|645.67|638.07|645.45|637.85|645.78|638.18|645.26|637.66|21
1653668750000|2022-05-27 16:25:50|645.48|637.88|645.6|638|645.65|638.05|645.48|637.88|16
1653668760000|2022-05-27 16:26:00|645.55|637.95|645.76|638.16|645.76|638.16|645.53|637.93|7
1653668770000|2022-05-27 16:26:10|645.75|638.15|645.85|638.25|645.85|638.25|645.41|637.81|18
1653668780000|2022-05-27 16:26:20|645.86|638.26|645.1|637.5|645.86|638.26|645.08|637.48|25
1653668790000|2022-05-27 16:26:30|645.11|637.51|645.58|637.98|645.63|638.03|645.09|637.49|20
1653668800000|2022-05-27 16:26:40|645.6|638|645.35|637.75|645.75|638.15|645.33|637.73|21
1653668810000|2022-05-27 16:26:50|645.41|637.81|645.36|637.76|645.49|637.89|645.36|637.76|13
1653668820000|2022-05-27 16:27:00|645.35|637.75|644.46|636.86|645.35|637.75|644.45|636.85|16
1653668830000|2022-05-27 16:27:10|644.48|636.88|645.01|637.41|645.01|637.41|644.42|636.82|22
1653668840000|2022-05-27 16:27:20|644.94|637.34|645.05|637.45|645.05|637.45|644.94|637.34|17
1653668850000|2022-05-27 16:27:30|645.03|637.43|645.01|637.41|645.08|637.48|645.01|637.41|9
1653668860000|2022-05-27 16:27:40|645.07|637.47|645.05|637.45|645.07|637.47|645.05|637.45|3
1653668870000|2022-05-27 16:27:50|645.06|637.46|645.08|637.48|645.11|637.51|644.99|637.39|18
1653668880000|2022-05-27 16:28:00|645.07|637.47|645.07|637.47|645.07|637.47|644.88|637.28|16
1653668890000|2022-05-27 16:28:10|645.08|637.48|645.56|637.96|645.58|637.98|645.05|637.45|14
1653668900000|2022-05-27 16:28:20|645.57|637.97|645.33|637.73|645.63|638.03|645.32|637.72|16
1653668910000|2022-05-27 16:28:30|645.3|637.7|645.15|637.55|645.32|637.72|645.14|637.54|17
1653668920000|2022-05-27 16:28:40|645.22|637.62|645.23|637.63|645.54|637.94|645.21|637.61|24
1653668930000|2022-05-27 16:28:50|645.22|637.62|644.51|636.91|645.23|637.63|644.51|636.91|17
1653668940000|2022-05-27 16:29:00|644.5|636.9|644.18|636.58|644.5|636.9|643.9|636.3|19
1653668950000|2022-05-27 16:29:10|644.22|636.62|644.64|637.04|644.64|637.04|644.16|636.56|18
1653668960000|2022-05-27 16:29:20|644.65|637.05|644.21|636.61|644.69|637.09|644.21|636.61|18
1653668970000|2022-05-27 16:29:30|644.22|636.62|644.06|636.46|644.22|636.62|644.06|636.46|14
1653668980000|2022-05-27 16:29:40|644.02|636.42|643.26|635.66|644.02|636.42|643.26|635.66|22
1653668990000|2022-05-27 16:29:50|643.27|635.67|643.03|635.43|643.3|635.7|643.01|635.41|13
1653669000000|2022-05-27 16:30:00|643.1|635.5|643.16|635.56|643.29|635.69|643.07|635.47|23
1653669010000|2022-05-27 16:30:10|643.15|635.55|642.38|634.78|643.25|635.65|642.38|634.78|17
1653669020000|2022-05-27 16:30:20|642.33|634.73|641.63|634.03|642.36|634.76|641.63|634.03|17
1653669030000|2022-05-27 16:30:30|641.54|633.94|642.44|634.84|642.44|634.84|641.07|633.47|32
1653669040000|2022-05-27 16:30:40|642.49|634.89|643.33|635.73|643.33|635.73|642.49|634.89|21
1653669050000|2022-05-27 16:30:50|643.34|635.74|644.33|636.73|644.33|636.73|643.34|635.74|25
1653669060000|2022-05-27 16:31:00|644.34|636.74|644.41|636.81|644.41|636.81|643.92|636.32|24
1653669070000|2022-05-27 16:31:10|644.38|636.78|644.43|636.83|644.51|636.91|644.3|636.7|29
1653669080000|2022-05-27 16:31:20|644.44|636.84|644.33|636.73|644.57|636.97|644.28|636.68|23
1653669090000|2022-05-27 16:31:30|644.34|636.74|644.27|636.67|644.38|636.78|644.27|636.67|12
1653669100000|2022-05-27 16:31:40|644.38|636.78|644.31|636.71|644.44|636.84|644.28|636.68|17
1653669110000|2022-05-27 16:31:50|644.32|636.72|644.3|636.7|644.52|636.92|644.3|636.7|19
1653669120000|2022-05-27 16:32:00|644.33|636.73|644.19|636.59|644.33|636.73|644.19|636.59|26
1653669130000|2022-05-27 16:32:10|644.18|636.58|642.95|635.35|644.19|636.59|642.95|635.35|21
1653669140000|2022-05-27 16:32:20|642.94|635.34|642.92|635.32|642.98|635.38|642.9|635.3|17
1653669150000|2022-05-27 16:32:30|642.93|635.33|642.92|635.32|643.02|635.42|642.85|635.25|22
1653669160000|2022-05-27 16:32:40|643.06|635.46|643.13|635.53|643.24|635.64|642.92|635.32|20
1653669170000|2022-05-27 16:32:50|643.07|635.47|643.01|635.41|643.13|635.53|642.95|635.35|23
1653669180000|2022-05-27 16:33:00|643.04|635.44|643.18|635.58|643.26|635.66|643.04|635.44|17
1653669190000|2022-05-27 16:33:10|643.05|635.45|642.8|635.2|643.05|635.45|642.77|635.17|14
1653669200000|2022-05-27 16:33:20|642.72|635.12|643.41|635.81|643.52|635.92|642.65|635.05|28
1653669210000|2022-05-27 16:33:30|643.43|635.83|643.71|636.11|643.73|636.13|643.43|635.83|15
1653669220000|2022-05-27 16:33:40|643.72|636.12|643.98|636.38|644.05|636.45|643.71|636.11|17
1653669230000|2022-05-27 16:33:50|644.01|636.41|644.01|636.41|644.05|636.45|643.86|636.26|18
1653669240000|2022-05-27 16:34:00|643.99|636.39|644.32|636.72|644.41|636.81|643.82|636.22|22
1653669250000|2022-05-27 16:34:10|644.51|636.91|644.32|636.72|644.58|636.98|644.22|636.62|23
1653669260000|2022-05-27 16:34:20|644.31|636.71|644.04|636.44|644.31|636.71|644.01|636.41|17
1653669270000|2022-05-27 16:34:30|644.06|636.46|643.98|636.38|644.07|636.47|643.95|636.35|6
1653669280000|2022-05-27 16:34:40|643.99|636.39|643.9|636.3|643.99|636.39|643.79|636.19|7
1653669290000|2022-05-27 16:34:50|644.08|636.48|644.47|636.87|644.48|636.88|644.08|636.48|18
1653669300000|2022-05-27 16:35:00|644.48|636.88|644.26|636.66|644.57|636.97|644.26|636.66|12
1653669310000|2022-05-27 16:35:10|644.06|636.46|643.21|635.61|644.1|636.5|643.18|635.58|26
1653669320000|2022-05-27 16:35:20|643.22|635.62|643.23|635.63|643.26|635.66|643.18|635.58|18
1653669330000|2022-05-27 16:35:30|643.24|635.64|643.73|636.13|643.81|636.21|643.21|635.61|20
1653669340000|2022-05-27 16:35:40|643.74|636.14|643.91|636.31|643.93|636.33|643.62|636.02|14
1653669350000|2022-05-27 16:35:50|643.92|636.32|643.26|635.66|643.93|636.33|643.25|635.65|17
1653669360000|2022-05-27 16:36:00|643.25|635.65|642.59|634.99|643.25|635.65|642.49|634.89|23
1653669370000|2022-05-27 16:36:10|642.57|634.97|642.1|634.5|642.57|634.97|642.02|634.42|20
1653669380000|2022-05-27 16:36:20|642.09|634.49|642.51|634.91|642.51|634.91|641.8|634.2|25
1653669390000|2022-05-27 16:36:30|642.42|634.82|643.58|635.98|643.58|635.98|642.42|634.82|31
1653669400000|2022-05-27 16:36:40|643.55|635.95|644.26|636.66|644.26|636.66|643.51|635.91|14
1653669410000|2022-05-27 16:36:50|644.16|636.56|644.43|636.83|644.43|636.83|644.16|636.56|13
1653669420000|2022-05-27 16:37:00|644.44|636.84|645.22|637.62|645.73|638.13|644.44|636.84|33
1653669430000|2022-05-27 16:37:10|645.23|637.63|645.92|638.32|646.27|638.67|645.23|637.63|24
1653669440000|2022-05-27 16:37:20|645.94|638.34|646.27|638.67|646.31|638.71|645.94|638.34|20
1653669450000|2022-05-27 16:37:30|646.24|638.64|646.28|638.68|646.3|638.7|646.18|638.58|20
1653669460000|2022-05-27 16:37:40|646.27|638.67|646.13|638.53|646.3|638.7|645.87|638.27|20
1653669470000|2022-05-27 16:37:50|646.15|638.55|646.06|638.46|646.2|638.6|645.9|638.3|18
1653669480000|2022-05-27 16:38:00|646.05|638.45|646.46|638.86|646.47|638.87|646.05|638.45|26
1653669490000|2022-05-27 16:38:10|646.41|638.81|646.07|638.47|646.41|638.81|646.06|638.46|27
1653669500000|2022-05-27 16:38:20|646.05|638.45|645.27|637.67|646.06|638.46|645.25|637.65|26
1653669510000|2022-05-27 16:38:30|645.25|637.65|645.8|638.2|645.8|638.2|645.23|637.63|20
1653669520000|2022-05-27 16:38:40|645.81|638.21|645.85|638.25|645.88|638.28|645.63|638.03|17
1653669530000|2022-05-27 16:38:50|645.96|638.36|645.91|638.31|645.96|638.36|645.87|638.27|5
1653669540000|2022-05-27 16:39:00|645.77|638.17|645.84|638.24|645.84|638.24|645.76|638.16|14
1653669550000|2022-05-27 16:39:10|645.89|638.29|646.44|638.84|646.53|638.93|645.89|638.29|16
1653669560000|2022-05-27 16:39:20|646.43|638.83|646.58|638.98|646.58|638.98|646.35|638.75|8
1653669570000|2022-05-27 16:39:30|646.59|638.99|647.07|639.47|647.47|639.87|646.53|638.93|24
1653669580000|2022-05-27 16:39:40|647.08|639.48|646.7|639.1|647.13|639.53|646.65|639.05|25
1653669590000|2022-05-27 16:39:50|646.59|638.99|646.23|638.63|646.59|638.99|646.16|638.56|22
1653669600000|2022-05-27 16:40:00|646.22|638.62|646.85|639.25|646.86|639.26|646.05|638.45|21
1653669610000|2022-05-27 16:40:10|646.86|639.26|646.7|639.1|646.87|639.27|646.42|638.82|30
1653669620000|2022-05-27 16:40:20|646.81|639.21|646.63|639.03|646.82|639.22|646.62|639.02|12
1653669630000|2022-05-27 16:40:30|646.68|639.08|646.63|639.03|646.78|639.18|646.54|638.94|20
1653669640000|2022-05-27 16:40:40|646.6|639|646.64|639.04|646.76|639.16|646.57|638.97|11
1653669650000|2022-05-27 16:40:50|646.63|639.03|646.58|638.98|646.63|639.03|646.54|638.94|10
1653669660000|2022-05-27 16:41:00|646.69|639.09|646.97|639.37|646.98|639.38|646.65|639.05|14
1653669670000|2022-05-27 16:41:10|647.17|639.57|647.43|639.83|647.48|639.88|647.17|639.57|18
1653669680000|2022-05-27 16:41:20|647.42|639.82|647.47|639.87|647.47|639.87|647.4|639.8|10
1653669690000|2022-05-27 16:41:30|647.48|639.88|647.68|640.08|647.69|640.09|647.44|639.84|10
1653669700000|2022-05-27 16:41:40|647.69|640.09|647.27|639.67|647.8|640.2|647.2|639.6|17
1653669710000|2022-05-27 16:41:50|647.28|639.68|647.78|640.18|647.79|640.19|647.12|639.52|16
1653669720000|2022-05-27 16:42:00|647.81|640.21|647.81|640.21|647.81|640.21|647.81|640.21|1
1653669730000|2022-05-27 16:42:10|647.8|640.2|647.26|639.66|647.81|640.21|647.26|639.66|28
1653669740000|2022-05-27 16:42:20|647.27|639.67|647.09|639.49|647.33|639.73|646.98|639.38|25
1653669750000|2022-05-27 16:42:30|646.99|639.39|647.6|640|647.61|640.01|646.99|639.39|20
1653669760000|2022-05-27 16:42:40|647.61|640.01|647.71|640.11|647.72|640.12|647.5|639.9|14
1653669770000|2022-05-27 16:42:50|647.73|640.13|647.8|640.2|647.8|640.2|647.73|640.13|8
1653669780000|2022-05-27 16:43:00|647.81|640.21|647.34|639.74|647.81|640.21|647.27|639.67|23
1653669790000|2022-05-27 16:43:10|647.37|639.77|647.38|639.78|647.66|640.06|647.37|639.77|20
1653669800000|2022-05-27 16:43:20|647.3|639.7|647.01|639.41|647.3|639.7|647.01|639.41|6
1653669810000|2022-05-27 16:43:30|647.03|639.43|647.06|639.46|647.54|639.94|647.03|639.43|13
1653669820000|2022-05-27 16:43:40|647.11|639.51|647.16|639.56|647.16|639.56|647.11|639.51|2
1653669830000|2022-05-27 16:43:50|647.13|639.53|647.47|639.87|647.47|639.87|647.13|639.53|6
1653669840000|2022-05-27 16:44:00|647.48|639.88|647.59|639.99|647.59|639.99|647.36|639.76|14
1653669850000|2022-05-27 16:44:10|647.58|639.98|647.35|639.75|647.58|639.98|647.35|639.75|11
1653669860000|2022-05-27 16:44:20|647.36|639.76|647.26|639.66|647.36|639.76|647.26|639.66|7
1653669870000|2022-05-27 16:44:30|647.25|639.65|646.68|639.08|647.27|639.67|646.5|638.9|23
1653669880000|2022-05-27 16:44:40|646.67|639.07|646.76|639.16|646.76|639.16|646.64|639.04|14
1653669890000|2022-05-27 16:44:50|646.84|639.24|646.89|639.29|646.9|639.3|646.84|639.24|11
1653669900000|2022-05-27 16:45:00|646.92|639.32|646.28|638.68|646.92|639.32|646.18|638.58|23
1653669910000|2022-05-27 16:45:10|646.35|638.75|646.99|639.39|646.99|639.39|646.3|638.7|23
1653669920000|2022-05-27 16:45:20|647.01|639.41|647.32|639.72|647.32|639.72|647.01|639.41|13
1653669930000|2022-05-27 16:45:30|647.39|639.79|647.58|639.98|647.6|640|647.33|639.73|17
1653669940000|2022-05-27 16:45:40|647.55|639.95|647.62|640.02|647.62|640.02|647.45|639.85|4
1653669950000|2022-05-27 16:45:50|647.66|640.06|647.37|639.77|647.67|640.07|647.24|639.64|20
1653669960000|2022-05-27 16:46:00|647.38|639.78|647.56|639.96|647.65|640.05|647.38|639.78|17
1653669970000|2022-05-27 16:46:10|647.55|639.95|647.79|640.19|647.94|640.34|647.54|639.94|16
1653669980000|2022-05-27 16:46:20|647.81|640.21|648.24|640.64|648.61|641.01|647.81|640.21|27
1653669990000|2022-05-27 16:46:30|648.18|640.58|648.53|640.93|648.6|641|648.18|640.58|18
1653670000000|2022-05-27 16:46:40|648.52|640.92|648.36|640.76|648.68|641.08|648.31|640.71|15
1653670010000|2022-05-27 16:46:50|648.41|640.81|648.51|640.91|648.53|640.93|648.36|640.76|13
1653670020000|2022-05-27 16:47:00|648.6|641|648.61|641.01|648.61|641.01|648.37|640.77|13
1653670030000|2022-05-27 16:47:10|648.62|641.02|648.62|641.02|648.66|641.06|648.61|641.01|8
1653670040000|2022-05-27 16:47:20|648.56|640.96|648.49|640.89|648.56|640.96|648.49|640.89|3
1653670050000|2022-05-27 16:47:30|648.48|640.88|648.22|640.62|648.48|640.88|648.2|640.6|23
1653670060000|2022-05-27 16:47:40|648.23|640.63|648.65|641.05|648.67|641.07|648.21|640.61|13
1653670070000|2022-05-27 16:47:50|648.66|641.06|648.58|640.98|648.66|641.06|648.42|640.82|7
1653670080000|2022-05-27 16:48:00|648.67|641.07|648.64|641.04|648.72|641.12|648.62|641.02|8
1653670090000|2022-05-27 16:48:10|648.68|641.08|648.68|641.08|648.68|641.08|648.61|641.01|7
1653670100000|2022-05-27 16:48:20|648.67|641.07|648.8|641.2|648.84|641.24|648.67|641.07|11
1653670110000|2022-05-27 16:48:30|648.83|641.23|648.72|641.12|648.87|641.27|648.72|641.12|9
1653670120000|2022-05-27 16:48:40|648.8|641.2|648.75|641.15|648.8|641.2|648.67|641.07|6
1653670130000|2022-05-27 16:48:50|648.69|641.09|648.42|640.82|648.76|641.16|648.42|640.82|10
1653670140000|2022-05-27 16:49:00|648.45|640.85|648.1|640.5|648.45|640.85|648.06|640.46|23
1653670150000|2022-05-27 16:49:10|647.98|640.38|647.98|640.38|647.98|640.38|647.93|640.33|9
1653670160000|2022-05-27 16:49:20|647.99|640.39|648.18|640.58|648.18|640.58|647.97|640.37|16
1653670170000|2022-05-27 16:49:30|648.16|640.56|648.35|640.75|648.37|640.77|648.16|640.56|15
1653670180000|2022-05-27 16:49:40|648.34|640.74|648.64|641.04|648.66|641.06|648.23|640.63|17
1653670190000|2022-05-27 16:49:50|648.65|641.05|648.41|640.81|648.65|641.05|648.41|640.81|10
1653670200000|2022-05-27 16:50:00|648.28|640.68|648.59|640.99|648.67|641.07|648.27|640.67|14
1653670210000|2022-05-27 16:50:10|648.58|640.98|648.36|640.76|648.58|640.98|648.36|640.76|12
1653670220000|2022-05-27 16:50:20|648.27|640.67|648.25|640.65|648.27|640.67|648.25|640.65|5
1653670240000|2022-05-27 16:50:40|648.24|640.64|648.06|640.46|648.24|640.64|648.02|640.42|9
1653670250000|2022-05-27 16:50:50|647.92|640.32|646.89|639.29|647.92|640.32|646.82|639.22|26
1653670260000|2022-05-27 16:51:00|646.43|638.83|646.37|638.77|646.43|638.83|646.29|638.69|17
1653670270000|2022-05-27 16:51:10|646.36|638.76|646.29|638.69|646.37|638.77|646.29|638.69|6
1653670280000|2022-05-27 16:51:20|646.3|638.7|645.68|638.08|646.3|638.7|645.68|638.08|15
1653670290000|2022-05-27 16:51:30|645.47|637.87|646.08|638.48|646.09|638.49|645.47|637.87|19
1653670300000|2022-05-27 16:51:40|646.07|638.47|645.14|637.54|646.12|638.52|645.14|637.54|13
1653670310000|2022-05-27 16:51:50|645.35|637.75|644.52|636.92|645.35|637.75|644.52|636.92|20
1653670320000|2022-05-27 16:52:00|644.41|636.81|644.42|636.82|644.43|636.83|644.41|636.81|11
1653670330000|2022-05-27 16:52:10|644.41|636.81|644.29|636.69|644.43|636.83|644.21|636.61|15
1653670340000|2022-05-27 16:52:20|644.28|636.68|644.12|636.52|644.42|636.82|643.98|636.38|28
1653670350000|2022-05-27 16:52:30|644.16|636.56|644.13|636.53|644.19|636.59|644.03|636.43|12
1653670360000|2022-05-27 16:52:40|644.09|636.49|643.83|636.23|644.16|636.56|643.7|636.1|13
1653670370000|2022-05-27 16:52:50|643.75|636.15|642.65|635.05|643.75|636.15|642.65|635.05|23
1653670380000|2022-05-27 16:53:00|642.51|634.91|642.44|634.84|643.18|635.58|642.28|634.68|27
1653670390000|2022-05-27 16:53:10|642.38|634.78|641.96|634.36|642.38|634.78|641.96|634.36|19
1653670400000|2022-05-27 16:53:20|641.88|634.28|641.57|633.97|641.97|634.37|641.55|633.95|24
1653670410000|2022-05-27 16:53:30|641.61|634.01|641.29|633.69|641.61|634.01|641.24|633.64|13
1653670420000|2022-05-27 16:53:40|641.16|633.56|640.68|633.08|641.23|633.63|640.45|632.85|18
1653670430000|2022-05-27 16:53:50|640.63|633.03|640.1|632.5|640.63|633.03|639.89|632.29|20
1653670440000|2022-05-27 16:54:00|640.15|632.55|640.98|633.38|641.15|633.55|640.15|632.55|31
1653670450000|2022-05-27 16:54:10|640.99|633.39|640.96|633.36|641.07|633.47|640.76|633.16|32
1653670460000|2022-05-27 16:54:20|640.91|633.31|640.36|632.76|640.92|633.32|640.33|632.73|26
1653670470000|2022-05-27 16:54:30|640.35|632.75|640.38|632.78|640.38|632.78|640.24|632.64|19
1653670480000|2022-05-27 16:54:40|640.37|632.77|640.42|632.82|640.48|632.88|640.35|632.75|18
1653670490000|2022-05-27 16:54:50|640.54|632.94|640.19|632.59|640.54|632.94|640.18|632.58|21
1653670500000|2022-05-27 16:55:00|640.2|632.6|640.23|632.63|640.34|632.74|640.12|632.52|17
1653670510000|2022-05-27 16:55:10|640.22|632.62|640.32|632.72|640.32|632.72|640.16|632.56|14
1653670520000|2022-05-27 16:55:20|640.33|632.73|640.37|632.77|640.46|632.86|640.33|632.73|8
1653670530000|2022-05-27 16:55:30|640.34|632.74|640.36|632.76|640.37|632.77|640.33|632.73|10
1653670540000|2022-05-27 16:55:40|640.35|632.75|640.31|632.71|640.52|632.92|640.31|632.71|23
1653670550000|2022-05-27 16:55:50|640.21|632.61|639.87|632.27|640.21|632.61|639.79|632.19|16
1653670560000|2022-05-27 16:56:00|639.63|632.03|640.51|632.91|640.57|632.97|639.63|632.03|21
1653670570000|2022-05-27 16:56:10|640.61|633.01|640.76|633.16|640.8|633.2|640.57|632.97|12
1653670580000|2022-05-27 16:56:20|640.68|633.08|640.6|633|640.72|633.12|640.59|632.99|13
1653670590000|2022-05-27 16:56:30|640.59|632.99|640.59|632.99|640.67|633.07|640.35|632.75|26
1653670600000|2022-05-27 16:56:40|640.58|632.98|640.58|632.98|640.59|632.99|640.5|632.9|11
1653670610000|2022-05-27 16:56:50|640.56|632.96|640.7|633.1|640.7|633.1|640.53|632.93|13
1653670620000|2022-05-27 16:57:00|640.61|633.01|640.75|633.15|640.77|633.17|640.6|633|13
1653670630000|2022-05-27 16:57:10|640.74|633.14|640.73|633.13|640.75|633.15|640.72|633.12|6
1653670640000|2022-05-27 16:57:20|640.74|633.14|640.68|633.08|640.74|633.14|640.61|633.01|7
1653670650000|2022-05-27 16:57:30|640.69|633.09|640.78|633.18|640.78|633.18|640.69|633.09|14
1653670660000|2022-05-27 16:57:40|640.76|633.16|640.79|633.19|640.79|633.19|640.76|633.16|8
1653670670000|2022-05-27 16:57:50|640.75|633.15|640.15|632.55|640.75|633.15|640.13|632.53|15
1653670680000|2022-05-27 16:58:00|640.16|632.56|639.98|632.38|640.21|632.61|639.7|632.1|22
1653670690000|2022-05-27 16:58:10|640|632.4|640.07|632.47|640.15|632.55|639.78|632.18|23
1653670700000|2022-05-27 16:58:20|640.06|632.46|640.43|632.83|640.44|632.84|640.06|632.46|13
1653670710000|2022-05-27 16:58:30|640.36|632.76|640.2|632.6|640.36|632.76|640.19|632.59|11
1653670720000|2022-05-27 16:58:40|640.19|632.59|640.43|632.83|640.46|632.86|640.17|632.57|15
1653670730000|2022-05-27 16:58:50|640.44|632.84|640.52|632.92|640.54|632.94|640.43|632.83|5
1653670740000|2022-05-27 16:59:00|640.56|632.96|641.39|633.79|641.39|633.79|640.56|632.96|16
1653670750000|2022-05-27 16:59:10|641.42|633.82|641.22|633.62|641.52|633.92|641.2|633.6|17
1653670760000|2022-05-27 16:59:20|641.26|633.66|641.19|633.59|641.26|633.66|641.16|633.56|11
1653670770000|2022-05-27 16:59:30|641.17|633.57|641.15|633.55|641.18|633.58|641.15|633.55|10
1653670780000|2022-05-27 16:59:40|641.09|633.49|640.91|633.31|641.09|633.49|640.89|633.29|9
1653670790000|2022-05-27 16:59:50|640.9|633.3|640.89|633.29|640.9|633.3|640.85|633.25|6
1653670800000|2022-05-27 17:00:00|640.94|633.34|640.94|633.34|641.06|633.46|640.9|633.3|17
1653670810000|2022-05-27 17:00:10|640.91|633.31|640.23|632.63|640.99|633.39|640.23|632.63|15
1653670820000|2022-05-27 17:00:20|640.28|632.68|640.18|632.58|640.28|632.68|640.16|632.56|14
1653670830000|2022-05-27 17:00:30|640.34|632.74|641.51|633.91|641.55|633.95|640.34|632.74|26
1653670840000|2022-05-27 17:00:40|641.75|634.15|641.41|633.81|641.75|634.15|641.41|633.81|14
1653670850000|2022-05-27 17:00:50|641.75|634.15|641.23|633.63|641.75|634.15|641.23|633.63|8
1653670860000|2022-05-27 17:01:00|641.24|633.64|641.44|633.84|641.55|633.95|641.2|633.6|26
1653670870000|2022-05-27 17:01:10|641.43|633.83|641.33|633.73|641.57|633.97|641.3|633.7|21
1653670880000|2022-05-27 17:01:20|641.32|633.72|641.13|633.53|641.32|633.72|641.13|633.53|21
1653670890000|2022-05-27 17:01:30|641.14|633.54|640.91|633.31|641.16|633.56|640.89|633.29|10
1653670900000|2022-05-27 17:01:40|640.89|633.29|641.14|633.54|641.21|633.61|640.89|633.29|18
1653670910000|2022-05-27 17:01:50|641.1|633.5|641.14|633.54|641.24|633.64|641.1|633.5|9
1653670920000|2022-05-27 17:02:00|641.2|633.6|641.36|633.76|641.36|633.76|641.13|633.53|12
1653670930000|2022-05-27 17:02:10|641.37|633.77|641.37|633.77|641.38|633.78|641.19|633.59|7
1653670940000|2022-05-27 17:02:20|641.39|633.79|641.2|633.6|641.39|633.79|641.2|633.6|4
1653670950000|2022-05-27 17:02:30|641.13|633.53|641.23|633.63|641.27|633.67|641.13|633.53|3
1653670960000|2022-05-27 17:02:40|641.27|633.67|641.23|633.63|641.27|633.67|641.2|633.6|6
1653670970000|2022-05-27 17:02:50|641.25|633.65|640.55|632.95|641.31|633.71|640.55|632.95|18
1653670980000|2022-05-27 17:03:00|640.46|632.86|640.13|632.53|640.46|632.86|639.7|632.1|26
1653670990000|2022-05-27 17:03:10|640.1|632.5|640.1|632.5|640.18|632.58|640.1|632.5|18
1653671000000|2022-05-27 17:03:20|639.85|632.25|639.7|632.1|639.87|632.27|639.7|632.1|9
1653671010000|2022-05-27 17:03:30|639.69|632.09|639.7|632.1|639.73|632.13|639.69|632.09|7
1653671020000|2022-05-27 17:03:40|639.69|632.09|639.56|631.96|639.73|632.13|639.37|631.77|17
1653671030000|2022-05-27 17:03:50|639.73|632.13|639.86|632.26|639.88|632.28|639.72|632.12|21
1653671040000|2022-05-27 17:04:00|639.88|632.28|640.05|632.45|640.07|632.47|639.88|632.28|20
1653671050000|2022-05-27 17:04:10|640.03|632.43|640.5|632.9|640.6|633|640.03|632.43|19
1653671060000|2022-05-27 17:04:20|640.39|632.79|640.47|632.87|640.47|632.87|640.35|632.75|19
1653671070000|2022-05-27 17:04:30|640.48|632.88|641.74|634.14|641.76|634.16|640.42|632.82|19
1653671080000|2022-05-27 17:04:40|641.73|634.13|641.64|634.04|641.75|634.15|641.53|633.93|19
1653671090000|2022-05-27 17:04:50|641.63|634.03|641.8|634.2|641.8|634.2|641.6|634|13
1653671100000|2022-05-27 17:05:00|641.81|634.21|641.76|634.16|641.87|634.27|641.75|634.15|14
1653671110000|2022-05-27 17:05:10|641.7|634.1|641.3|633.7|641.7|634.1|641.16|633.56|17
1653671120000|2022-05-27 17:05:20|641.34|633.74|641.61|634.01|641.61|634.01|641.34|633.74|16
1653671130000|2022-05-27 17:05:30|641.53|633.93|641.63|634.03|641.66|634.06|641.53|633.93|10
1653671140000|2022-05-27 17:05:40|641.64|634.04|642.07|634.47|642.47|634.87|641.63|634.03|27
1653671150000|2022-05-27 17:05:50|642.04|634.44|641.94|634.34|642.04|634.44|641.91|634.31|12
1653671160000|2022-05-27 17:06:00|641.82|634.22|641.84|634.24|641.91|634.31|641.74|634.14|10
1653671170000|2022-05-27 17:06:10|641.81|634.21|642.09|634.49|642.09|634.49|641.81|634.21|16
1653671180000|2022-05-27 17:06:20|642.17|634.57|642.45|634.85|642.46|634.86|642.17|634.57|17
1653671190000|2022-05-27 17:06:30|642.46|634.86|642.44|634.84|642.46|634.86|642.43|634.83|5
1653671200000|2022-05-27 17:06:40|642.43|634.83|642.6|635|642.62|635.02|642.43|634.83|8
1653671210000|2022-05-27 17:06:50|642.63|635.03|642.96|635.36|643.22|635.62|642.63|635.03|20
1653671220000|2022-05-27 17:07:00|642.97|635.37|643.01|635.41|643.05|635.45|642.94|635.34|22
1653671230000|2022-05-27 17:07:10|643|635.4|643|635.4|643.08|635.48|642.98|635.38|15
1653671240000|2022-05-27 17:07:20|643.01|635.41|643.04|635.44|643.05|635.45|642.99|635.39|15
1653671250000|2022-05-27 17:07:30|643.05|635.45|643.18|635.58|643.18|635.58|643.01|635.41|12
1653671260000|2022-05-27 17:07:40|643.4|635.8|643.54|635.94|643.61|636.01|643.4|635.8|27
1653671270000|2022-05-27 17:07:50|643.55|635.95|644.14|636.54|644.23|636.63|643.51|635.91|25
1653671280000|2022-05-27 17:08:00|644.07|636.47|644.47|636.87|644.48|636.88|643.96|636.36|23
1653671290000|2022-05-27 17:08:10|644.37|636.77|644.1|636.5|644.52|636.92|644.09|636.49|12
1653671300000|2022-05-27 17:08:20|644.13|636.53|644.1|636.5|644.16|636.56|644.07|636.47|12
1653671310000|2022-05-27 17:08:30|644.12|636.52|644.14|636.54|644.14|636.54|644.12|636.52|2
1653671320000|2022-05-27 17:08:40|644.13|636.53|644.12|636.52|644.16|636.56|644.11|636.51|15
1653671330000|2022-05-27 17:08:50|644.11|636.51|644.15|636.55|644.2|636.6|644.11|636.51|11
1653671340000|2022-05-27 17:09:00|644.2|636.6|644.09|636.49|644.2|636.6|644.09|636.49|5
1653671350000|2022-05-27 17:09:10|644.1|636.5|643.98|636.38|644.1|636.5|643.98|636.38|6
1653671360000|2022-05-27 17:09:20|643.97|636.37|644.1|636.5|644.1|636.5|643.91|636.31|7
1653671370000|2022-05-27 17:09:30|644.11|636.51|644.13|636.53|644.13|636.53|644.02|636.42|13
1653671380000|2022-05-27 17:09:40|644.14|636.54|644.58|636.98|644.59|636.99|644.14|636.54|15
1653671390000|2022-05-27 17:09:50|644.57|636.97|644.55|636.95|644.66|637.06|644.55|636.95|18
1653671400000|2022-05-27 17:10:00|644.56|636.96|644.84|637.24|645.07|637.47|644.52|636.92|21
1653671410000|2022-05-27 17:10:10|644.87|637.27|644.33|636.73|644.87|637.27|644.25|636.65|15
1653671420000|2022-05-27 17:10:20|644.34|636.74|644.78|637.18|644.83|637.23|644.32|636.72|24
1653671430000|2022-05-27 17:10:30|644.7|637.1|645.39|637.79|645.55|637.95|644.7|637.1|27
1653671440000|2022-05-27 17:10:40|645.4|637.8|645.81|638.21|645.87|638.27|645.4|637.8|11
1653671450000|2022-05-27 17:10:50|645.82|638.22|645.73|638.13|645.84|638.24|645.73|638.13|8
1653671460000|2022-05-27 17:11:00|645.7|638.1|646|638.4|646.02|638.42|645.7|638.1|18
1653671470000|2022-05-27 17:11:10|646.02|638.42|646.08|638.48|646.08|638.48|645.89|638.29|21
1653671480000|2022-05-27 17:11:20|646.06|638.46|645.91|638.31|646.06|638.46|645.78|638.18|15
1653671490000|2022-05-27 17:11:30|645.93|638.33|645.92|638.32|645.94|638.34|645.9|638.3|16
1653671500000|2022-05-27 17:11:40|645.9|638.3|645.99|638.39|645.99|638.39|645.89|638.29|3
1653671510000|2022-05-27 17:11:50|645.97|638.37|645.37|637.77|645.99|638.39|645.36|637.76|10
1653671520000|2022-05-27 17:12:00|645.36|637.76|644.33|636.73|645.36|637.76|644.33|636.73|20
1653671530000|2022-05-27 17:12:10|644.32|636.72|644.32|636.72|644.33|636.73|644.24|636.64|16
1653671540000|2022-05-27 17:12:20|644.31|636.71|644.43|636.83|644.43|636.83|644.3|636.7|8
1653671550000|2022-05-27 17:12:30|644.49|636.89|644.37|636.77|644.49|636.89|644.35|636.75|8
1653671560000|2022-05-27 17:12:40|644.38|636.78|644.43|636.83|644.56|636.96|644.38|636.78|15
1653671570000|2022-05-27 17:12:50|644.45|636.85|644.32|636.72|644.45|636.85|644.32|636.72|12
1653671580000|2022-05-27 17:13:00|644.33|636.73|644.33|636.73|644.37|636.77|644.32|636.72|15
1653671590000|2022-05-27 17:13:10|644.32|636.72|644.06|636.46|644.38|636.78|644.03|636.43|15
1653671600000|2022-05-27 17:13:20|644.05|636.45|643.78|636.18|644.05|636.45|643.78|636.18|15
1653671610000|2022-05-27 17:13:30|643.79|636.19|643.84|636.24|643.84|636.24|643.61|636.01|20
1653671620000|2022-05-27 17:13:40|643.86|636.26|643.94|636.34|643.95|636.35|643.83|636.23|14
1653671630000|2022-05-27 17:13:50|643.96|636.36|643.97|636.37|643.97|636.37|643.94|636.34|6
1653671640000|2022-05-27 17:14:00|643.96|636.36|643.94|636.34|644.03|636.43|643.91|636.31|14
1653671650000|2022-05-27 17:14:10|643.92|636.32|643.3|635.7|643.93|636.33|643.28|635.68|17
1653671660000|2022-05-27 17:14:20|643.22|635.62|643.61|636.01|643.61|636.01|643.22|635.62|14
1653671670000|2022-05-27 17:14:30|643.62|636.02|643.8|636.2|643.83|636.23|643.62|636.02|8
1653671680000|2022-05-27 17:14:40|643.79|636.19|643.82|636.22|643.83|636.23|643.78|636.18|9
1653671690000|2022-05-27 17:14:50|643.81|636.21|643.83|636.23|643.84|636.24|643.7|636.1|10
1653671700000|2022-05-27 17:15:00|643.82|636.22|643.32|635.72|643.83|636.23|643.2|635.6|10
1653671710000|2022-05-27 17:15:10|643.11|635.51|642.82|635.22|643.15|635.55|642.82|635.22|14
1653671720000|2022-05-27 17:15:20|642.74|635.14|643.06|635.46|643.06|635.46|642.33|634.73|27
1653671730000|2022-05-27 17:15:30|643.05|635.45|643.12|635.52|643.21|635.61|642.93|635.33|19
1653671740000|2022-05-27 17:15:40|643.14|635.54|643.52|635.92|643.57|635.97|643.14|635.54|21
1653671750000|2022-05-27 17:15:50|643.53|635.93|643.62|636.02|643.62|636.02|643.52|635.92|14
1653671760000|2022-05-27 17:16:00|643.61|636.01|643.22|635.62|643.66|636.06|643.22|635.62|20
1653671770000|2022-05-27 17:16:10|643.21|635.61|643.08|635.48|643.22|635.62|643.06|635.46|9
1653671780000|2022-05-27 17:16:20|643.06|635.46|641.31|633.71|643.06|635.46|641.3|633.7|30
1653671790000|2022-05-27 17:16:30|641.3|633.7|640.64|633.04|641.31|633.71|640.64|633.04|25
1653671800000|2022-05-27 17:16:40|640.56|632.96|640.88|633.28|640.89|633.29|640.54|632.94|30
1653671810000|2022-05-27 17:16:50|640.96|633.36|640.8|633.2|641.12|633.52|640.8|633.2|27
1653671820000|2022-05-27 17:17:00|640.6|633|640.41|632.81|640.94|633.34|640.4|632.8|21
1653671830000|2022-05-27 17:17:10|640.4|632.8|640.26|632.66|640.4|632.8|639.61|632.01|27
1653671840000|2022-05-27 17:17:20|640.13|632.53|639.85|632.25|640.14|632.54|639.68|632.08|15
1653671850000|2022-05-27 17:17:30|639.81|632.21|639.27|631.67|639.91|632.31|639.21|631.61|19
1653671860000|2022-05-27 17:17:40|639.25|631.65|639.15|631.55|639.31|631.71|639.15|631.55|18
1653671870000|2022-05-27 17:17:50|639.03|631.43|637.29|629.69|639.03|631.43|637.29|629.69|31
1653671880000|2022-05-27 17:18:00|637.28|629.68|634.98|627.38|637.34|629.74|634.98|627.38|37
1653671890000|2022-05-27 17:18:10|634.83|627.23|636.24|628.64|636.24|628.64|634.83|627.23|27
1653671900000|2022-05-27 17:18:20|636.32|628.72|636.13|628.53|636.47|628.87|636.12|628.52|27
1653671910000|2022-05-27 17:18:30|635.93|628.33|635.34|627.74|636.08|628.48|635.34|627.74|29
1653671920000|2022-05-27 17:18:40|635.06|627.46|634.79|627.19|635.2|627.6|634.79|627.19|25
1653671930000|2022-05-27 17:18:50|634.89|627.29|634.37|626.77|634.9|627.3|634.35|626.75|18
1653671940000|2022-05-27 17:19:00|634.36|626.76|634.5|626.9|634.51|626.91|633.44|625.84|34
1653671950000|2022-05-27 17:19:10|634.51|626.91|634.39|626.79|634.7|627.1|634.2|626.6|26
1653671960000|2022-05-27 17:19:20|634.4|626.8|633.81|626.21|634.45|626.85|633.81|626.21|28
1653671970000|2022-05-27 17:19:30|633.74|626.14|633.65|626.05|633.78|626.18|633.64|626.04|24
1653671980000|2022-05-27 17:19:40|633.68|626.08|634.12|626.52|634.27|626.67|633.65|626.05|29
1653671990000|2022-05-27 17:19:50|634.24|626.64|634.94|627.34|635.06|627.46|634.24|626.64|28
1653672000000|2022-05-27 17:20:00|634.95|627.35|634.22|626.62|634.96|627.36|634.22|626.62|30
1653672010000|2022-05-27 17:20:10|634.23|626.63|633.57|625.97|634.29|626.69|633.41|625.81|31
1653672020000|2022-05-27 17:20:20|633.62|626.02|633.79|626.19|633.8|626.2|633.62|626.02|14
1653672030000|2022-05-27 17:20:30|633.8|626.2|634.09|626.49|634.22|626.62|633.77|626.17|28
1653672040000|2022-05-27 17:20:40|634.11|626.51|633.79|626.19|634.11|626.51|633.79|626.19|14
1653672050000|2022-05-27 17:20:50|633.69|626.09|633.66|626.06|633.71|626.11|633.66|626.06|4
1653672060000|2022-05-27 17:21:00|633.65|626.05|633.28|625.68|633.69|626.09|633.26|625.66|16
1653672070000|2022-05-27 17:21:10|633.27|625.67|633.54|625.94|633.59|625.99|633.27|625.67|14
1653672080000|2022-05-27 17:21:20|633.57|625.97|633.32|625.72|633.91|626.31|633.27|625.67|21
1653672090000|2022-05-27 17:21:30|633.3|625.7|633.21|625.61|633.47|625.87|633.21|625.61|17
1653672100000|2022-05-27 17:21:40|633.16|625.56|633.54|625.94|633.54|625.94|632.82|625.22|22
1653672110000|2022-05-27 17:21:50|633.48|625.88|633.58|625.98|633.61|626.01|633.46|625.86|22
1653672120000|2022-05-27 17:22:00|633.55|625.95|631.82|624.22|633.55|625.95|631.79|624.19|36
1653672130000|2022-05-27 17:22:10|631.77|624.17|631.24|623.64|631.77|624.17|631.24|623.64|30
1653672140000|2022-05-27 17:22:20|631.09|623.49|631.23|623.63|631.8|624.2|631|623.4|31
1653672150000|2022-05-27 17:22:30|631.08|623.48|631.26|623.66|631.26|623.66|630.91|623.31|20
1653672160000|2022-05-27 17:22:40|631.25|623.65|631.8|624.2|631.8|624.2|631.01|623.41|27
1653672170000|2022-05-27 17:22:50|632.15|624.55|631.86|624.26|632.15|624.55|631.43|623.83|30
1653672180000|2022-05-27 17:23:00|632.14|624.54|631.86|624.26|632.29|624.69|631.86|624.26|23
1653672190000|2022-05-27 17:23:10|631.52|623.92|631.48|623.88|631.98|624.38|631.45|623.85|35
1653672200000|2022-05-27 17:23:20|631.41|623.81|631.31|623.71|631.41|623.81|630.93|623.33|22
1653672210000|2022-05-27 17:23:30|631.06|623.46|631.81|624.21|632.51|624.91|631.06|623.46|31
1653672220000|2022-05-27 17:23:40|631.82|624.22|632.39|624.79|632.39|624.79|631.82|624.22|30
1653672230000|2022-05-27 17:23:50|632.43|624.83|632.59|624.99|632.64|625.04|632.25|624.65|26
1653672240000|2022-05-27 17:24:00|632.6|625|634.95|627.35|635.02|627.42|632.6|625|34
1653672250000|2022-05-27 17:24:10|635.04|627.44|634.91|627.31|635.47|627.87|634.8|627.2|31
1653672260000|2022-05-27 17:24:20|634.92|627.32|634.57|626.97|635.08|627.48|634.17|626.57|29
1653672270000|2022-05-27 17:24:30|634.63|627.03|634.2|626.6|634.73|627.13|634.2|626.6|14
1653672280000|2022-05-27 17:24:40|634.19|626.59|634.17|626.57|634.19|626.59|634.14|626.54|3
1653672290000|2022-05-27 17:24:50|634.16|626.56|634.25|626.65|634.25|626.65|634.16|626.56|3
1653672300000|2022-05-27 17:25:00|634.48|626.88|636.2|628.6|636.2|628.6|634.48|626.88|31
1653672310000|2022-05-27 17:25:10|636.3|628.7|636.32|628.72|636.32|628.72|635.42|627.82|34
1653672320000|2022-05-27 17:25:20|636.33|628.73|636.98|629.38|637.73|630.13|636.33|628.73|32
1653672330000|2022-05-27 17:25:30|637.02|629.42|636.89|629.29|637.04|629.44|636.79|629.19|21
1653672340000|2022-05-27 17:25:40|636.6|629|636.27|628.67|636.64|629.04|636.25|628.65|30
1653672350000|2022-05-27 17:25:50|636.26|628.66|636.21|628.61|636.26|628.66|636.07|628.47|18
1653672360000|2022-05-27 17:26:00|636.2|628.6|637.3|629.7|637.34|629.74|636.16|628.56|33
1653672370000|2022-05-27 17:26:10|637.28|629.68|637.22|629.62|637.5|629.9|636.99|629.39|32
1653672380000|2022-05-27 17:26:20|637.21|629.61|637.32|629.72|637.48|629.88|637.16|629.56|28
1653672390000|2022-05-27 17:26:30|637.28|629.68|636.98|629.38|637.28|629.68|636.86|629.26|25
1653672400000|2022-05-27 17:26:40|637.47|629.87|637.5|629.9|637.56|629.96|637.43|629.83|14
1653672410000|2022-05-27 17:26:50|637.49|629.89|637.28|629.68|637.51|629.91|637.28|629.68|20
1653672420000|2022-05-27 17:27:00|637.29|629.69|637.78|630.18|637.78|630.18|637.29|629.69|21
1653672430000|2022-05-27 17:27:10|637.77|630.17|638.35|630.75|638.47|630.87|637.76|630.16|17
1653672440000|2022-05-27 17:27:20|638.24|630.64|638.37|630.77|638.87|631.27|637.99|630.39|27
1653672450000|2022-05-27 17:27:30|638.36|630.76|638.09|630.49|638.54|630.94|638.09|630.49|19
1653672460000|2022-05-27 17:27:40|637.91|630.31|637.97|630.37|638.41|630.81|637.74|630.14|26
1653672470000|2022-05-27 17:27:50|637.94|630.34|637.45|629.85|638.12|630.52|637.45|629.85|22
1653672480000|2022-05-27 17:28:00|637.43|629.83|637.32|629.72|637.7|630.1|637.27|629.67|23
1653672490000|2022-05-27 17:28:10|637.31|629.71|637.51|629.91|637.51|629.91|637.1|629.5|23
1653672500000|2022-05-27 17:28:20|637.42|629.82|637.81|630.21|638.32|630.72|637.41|629.81|24
1653672510000|2022-05-27 17:28:30|637.77|630.17|638.43|630.83|638.43|630.83|637.77|630.17|23
1653672520000|2022-05-27 17:28:40|638.44|630.84|638.46|630.86|638.47|630.87|638.41|630.81|16
1653672530000|2022-05-27 17:28:50|638.47|630.87|638.51|630.91|638.55|630.95|638.47|630.87|21
1653672540000|2022-05-27 17:29:00|638.45|630.85|638.48|630.88|638.57|630.97|638.12|630.52|29
1653672550000|2022-05-27 17:29:10|638.41|630.81|638.08|630.48|638.49|630.89|637.94|630.34|21
1653672560000|2022-05-27 17:29:20|638.13|630.53|637.24|629.64|638.13|630.53|637.21|629.61|28
1653672570000|2022-05-27 17:29:30|637.53|629.93|637.11|629.51|637.53|629.93|637.11|629.51|26
1653672580000|2022-05-27 17:29:40|637.12|629.52|637.15|629.55|637.15|629.55|636.95|629.35|23
1653672590000|2022-05-27 17:29:50|637.17|629.57|637.17|629.57|637.21|629.61|637.14|629.54|16
1653672600000|2022-05-27 17:30:00|637.24|629.64|636.31|628.71|637.24|629.64|636.26|628.66|25
1653672610000|2022-05-27 17:30:10|636.3|628.7|636.72|629.12|636.73|629.13|636.15|628.55|24
1653672620000|2022-05-27 17:30:20|636.77|629.17|636.85|629.25|636.87|629.27|636.64|629.04|24
1653672630000|2022-05-27 17:30:30|636.99|629.39|637.46|629.86|637.54|629.94|636.99|629.39|20
1653672640000|2022-05-27 17:30:40|637.47|629.87|637.63|630.03|637.63|630.03|637.47|629.87|12
1653672650000|2022-05-27 17:30:50|637.86|630.26|638.55|630.95|638.56|630.96|637.86|630.26|22
1653672660000|2022-05-27 17:31:00|638.59|630.99|638.55|630.95|638.63|631.03|638.25|630.65|31
1653672670000|2022-05-27 17:31:10|638.54|630.94|638.51|630.91|638.54|630.94|638.5|630.9|18
1653672680000|2022-05-27 17:31:20|638.53|630.93|637.72|630.12|638.6|631|637.72|630.12|28
1653672690000|2022-05-27 17:31:30|637.71|630.11|637.19|629.59|637.71|630.11|637.09|629.49|21
1653672700000|2022-05-27 17:31:40|637.18|629.58|637.39|629.79|637.58|629.98|637.18|629.58|17
1653672710000|2022-05-27 17:31:50|637.38|629.78|637.32|629.72|637.61|630.01|637.32|629.72|21
1653672720000|2022-05-27 17:32:00|637.3|629.7|636.93|629.33|637.3|629.7|636.92|629.32|22
1653672730000|2022-05-27 17:32:10|636.92|629.32|636.34|628.74|636.96|629.36|636.27|628.67|24
1653672740000|2022-05-27 17:32:20|636.52|628.92|635.85|628.25|636.52|628.92|635.44|627.84|29
1653672750000|2022-05-27 17:32:30|635.86|628.26|635.31|627.71|635.92|628.32|635.14|627.54|29
1653672760000|2022-05-27 17:32:40|635.29|627.69|635.35|627.75|635.69|628.09|635.24|627.64|27
1653672770000|2022-05-27 17:32:50|635.34|627.74|635.08|627.48|635.38|627.78|635.08|627.48|22
1653672780000|2022-05-27 17:33:00|635.07|627.47|633.45|625.85|635.07|627.47|633.38|625.78|26
1653672790000|2022-05-27 17:33:10|633.44|625.84|633.88|626.28|633.88|626.28|633.33|625.73|21
1653672800000|2022-05-27 17:33:20|634|626.4|633.36|625.76|634|626.4|633.36|625.76|25
1653672810000|2022-05-27 17:33:30|633.35|625.75|632.63|625.03|633.35|625.75|632.62|625.02|25
1653672820000|2022-05-27 17:33:40|632.62|625.02|632.59|624.99|632.62|625.02|632.57|624.97|7
1653672830000|2022-05-27 17:33:50|632.54|624.94|631.81|624.21|632.54|624.94|631.59|623.99|20
1653672840000|2022-05-27 17:34:00|631.84|624.24|631.63|624.03|631.93|624.33|631.4|623.8|26
1653672850000|2022-05-27 17:34:10|631.62|624.02|631.29|623.69|631.65|624.05|631.18|623.58|29
1653672860000|2022-05-27 17:34:20|630.78|623.18|629.95|622.35|630.78|623.18|629.88|622.28|31
1653672870000|2022-05-27 17:34:30|629.69|622.09|629.14|621.54|629.69|622.09|629.14|621.54|26
1653672880000|2022-05-27 17:34:40|629.15|621.55|628.84|621.24|629.15|621.55|628.73|621.13|29
1653672890000|2022-05-27 17:34:50|628.83|621.23|629.85|622.25|630.02|622.42|628.83|621.23|28
1653672900000|2022-05-27 17:35:00|629.87|622.27|629.82|622.22|629.99|622.39|629.81|622.21|21
1653672910000|2022-05-27 17:35:10|629.8|622.2|629.23|621.63|630.03|622.43|629.22|621.62|24
1653672920000|2022-05-27 17:35:20|629.17|621.57|629.34|621.74|629.45|621.85|629.17|621.57|21
1653672930000|2022-05-27 17:35:30|629.33|621.73|629.63|622.03|629.63|622.03|629.32|621.72|15
1653672940000|2022-05-27 17:35:40|629.62|622.02|631.5|623.9|631.56|623.96|629.62|622.02|33
1653672950000|2022-05-27 17:35:50|631.49|623.89|631.64|624.04|631.65|624.05|631.41|623.81|24
1653672960000|2022-05-27 17:36:00|631.65|624.05|632.57|624.97|632.57|624.97|631.57|623.97|24
1653672970000|2022-05-27 17:36:10|632.6|625|632.61|625.01|632.67|625.07|632.55|624.95|12
1653672980000|2022-05-27 17:36:20|632.65|625.05|632.39|624.79|632.72|625.12|632.14|624.54|30
1653672990000|2022-05-27 17:36:30|632.4|624.8|632.6|625|632.61|625.01|632.4|624.8|14
1653673000000|2022-05-27 17:36:40|632.69|625.09|632.79|625.19|632.81|625.21|632.68|625.08|9
1653673010000|2022-05-27 17:36:50|632.8|625.2|632.91|625.31|632.91|625.31|632.8|625.2|9
1653673020000|2022-05-27 17:37:00|632.85|625.25|632.71|625.11|632.93|625.33|632.71|625.11|16
1653673030000|2022-05-27 17:37:10|632.54|624.94|631.74|624.14|632.54|624.94|631.74|624.14|30
1653673040000|2022-05-27 17:37:20|631.48|623.88|631.51|623.91|631.74|624.14|630.95|623.35|32
1653673050000|2022-05-27 17:37:30|631.45|623.85|632.41|624.81|632.41|624.81|631.37|623.77|31
1653673060000|2022-05-27 17:37:40|632.43|624.83|632.56|624.96|632.56|624.96|632.43|624.83|25
1653673070000|2022-05-27 17:37:50|632.57|624.97|631.82|624.22|632.57|624.97|631.81|624.21|30
1653673080000|2022-05-27 17:38:00|631.59|623.99|631.31|623.71|631.7|624.1|631.29|623.69|23
1653673090000|2022-05-27 17:38:10|631.27|623.67|631.46|623.86|631.47|623.87|631.25|623.65|16
1653673100000|2022-05-27 17:38:20|631.47|623.87|632.11|624.51|632.27|624.67|631.47|623.87|20
1653673110000|2022-05-27 17:38:30|632.02|624.42|631.35|623.75|632.03|624.43|631.23|623.63|28
1653673120000|2022-05-27 17:38:40|631.23|623.63|631.24|623.64|631.26|623.66|631.16|623.56|18
1653673130000|2022-05-27 17:38:50|631.26|623.66|631.52|623.92|631.53|623.93|631.26|623.66|23
1653673140000|2022-05-27 17:39:00|631.53|623.93|632.19|624.59|632.42|624.82|631.53|623.93|31
1653673150000|2022-05-27 17:39:10|632.17|624.57|632.47|624.87|632.47|624.87|632.15|624.55|12
1653673160000|2022-05-27 17:39:20|632.46|624.86|633.2|625.6|633.2|625.6|632.35|624.75|18
1653673170000|2022-05-27 17:39:30|633.21|625.61|632.98|625.38|633.32|625.72|632.96|625.36|19
1653673180000|2022-05-27 17:39:40|632.97|625.37|632.96|625.36|632.98|625.38|632.96|625.36|7
1653673190000|2022-05-27 17:39:50|632.97|625.37|632.99|625.39|633.01|625.41|632.95|625.35|11
1653673200000|2022-05-27 17:40:00|632.98|625.38|632.93|625.33|633.05|625.45|632.83|625.23|17
1653673210000|2022-05-27 17:40:10|632.94|625.34|632.2|624.6|632.96|625.36|632.19|624.59|26
1653673220000|2022-05-27 17:40:20|632.19|624.59|631.88|624.28|632.19|624.59|631.82|624.22|13
1653673230000|2022-05-27 17:40:30|631.87|624.27|632.65|625.05|632.77|625.17|631.77|624.17|29
1653673240000|2022-05-27 17:40:40|632.66|625.06|632.74|625.14|632.8|625.2|632.63|625.03|22
1653673250000|2022-05-27 17:40:50|632.79|625.19|632.84|625.24|632.94|625.34|632.79|625.19|17
1653673260000|2022-05-27 17:41:00|632.85|625.25|633.29|625.69|633.32|625.72|632.81|625.21|25
1653673270000|2022-05-27 17:41:10|633.28|625.68|633.54|625.94|633.57|625.97|633.28|625.68|13
1653673280000|2022-05-27 17:41:20|633.55|625.95|632.9|625.3|633.65|626.05|632.89|625.29|23
1653673290000|2022-05-27 17:41:30|632.89|625.29|632.84|625.24|632.89|625.29|632.79|625.19|18
1653673300000|2022-05-27 17:41:40|632.58|624.98|632.52|624.92|632.58|624.98|632.21|624.61|21
1653673310000|2022-05-27 17:41:50|632.53|624.93|632.25|624.65|632.83|625.23|632.25|624.65|25
1653673320000|2022-05-27 17:42:00|632.28|624.68|632.24|624.64|632.35|624.75|632.24|624.64|6
1653673330000|2022-05-27 17:42:10|632.3|624.7|631.83|624.23|632.3|624.7|631.36|623.76|18
1653673340000|2022-05-27 17:42:20|631.52|623.92|631.59|623.99|631.99|624.39|631.52|623.92|17
1653673350000|2022-05-27 17:42:30|631.58|623.98|631.55|623.95|631.58|623.98|631.54|623.94|10
1653673360000|2022-05-27 17:42:40|631.64|624.04|632.55|624.95|632.59|624.99|631.55|623.95|23
1653673370000|2022-05-27 17:42:50|632.56|624.96|632.26|624.66|632.61|625.01|632.23|624.63|16
1653673380000|2022-05-27 17:43:00|632.25|624.65|632.1|624.5|632.25|624.65|631.89|624.29|12
1653673390000|2022-05-27 17:43:10|632.08|624.48|632.5|624.9|632.54|624.94|632.08|624.48|19
1653673400000|2022-05-27 17:43:20|632.48|624.88|632.67|625.07|632.69|625.09|632.48|624.88|11
1653673410000|2022-05-27 17:43:30|632.66|625.06|631.93|624.33|632.74|625.14|631.48|623.88|25
1653673420000|2022-05-27 17:43:40|631.43|623.83|631.28|623.68|631.53|623.93|631.28|623.68|23
1653673430000|2022-05-27 17:43:50|631.29|623.69|631.15|623.55|631.29|623.69|631.14|623.54|12
1653673440000|2022-05-27 17:44:00|631.07|623.47|631.46|623.86|631.47|623.87|631.04|623.44|25
1653673450000|2022-05-27 17:44:10|631.47|623.87|631.19|623.59|631.68|624.08|631.19|623.59|21
1653673460000|2022-05-27 17:44:20|631.25|623.65|630.25|622.65|631.25|623.65|630.25|622.65|22
1653673470000|2022-05-27 17:44:30|630.24|622.64|630.35|622.75|630.89|623.29|630.1|622.5|28
1653673480000|2022-05-27 17:44:40|630.34|622.74|630.52|622.92|630.55|622.95|630.25|622.65|28
1653673490000|2022-05-27 17:44:50|630.5|622.9|630.56|622.96|630.58|622.98|630.25|622.65|23
1653673500000|2022-05-27 17:45:00|630.63|623.03|631.94|624.34|632.44|624.84|630.43|622.83|37
1653673510000|2022-05-27 17:45:10|631.95|624.35|631.06|623.46|631.96|624.36|630.84|623.24|31
1653673520000|2022-05-27 17:45:20|630.81|623.21|630.13|622.53|630.97|623.37|630.09|622.49|35
1653673530000|2022-05-27 17:45:30|630.08|622.48|629.79|622.19|630.08|622.48|629.31|621.71|27
1653673540000|2022-05-27 17:45:40|629.78|622.18|629.36|621.76|629.82|622.22|629.35|621.75|25
1653673550000|2022-05-27 17:45:50|629.38|621.78|631.4|623.8|631.4|623.8|629.38|621.78|33
1653673560000|2022-05-27 17:46:00|631.32|623.72|631.49|623.89|631.6|624|631.32|623.72|13
1653673570000|2022-05-27 17:46:10|631.59|623.99|631.92|624.32|632.35|624.75|631.59|623.99|32
1653673580000|2022-05-27 17:46:20|631.96|624.36|631.3|623.7|632.24|624.64|631.29|623.69|34
1653673590000|2022-05-27 17:46:30|631.31|623.71|631.67|624.07|631.67|624.07|631.21|623.61|26
1653673600000|2022-05-27 17:46:40|631.68|624.08|631.3|623.7|631.75|624.15|631.3|623.7|22
1653673610000|2022-05-27 17:46:50|631.21|623.61|630.57|622.97|631.23|623.63|630.57|622.97|26
1653673620000|2022-05-27 17:47:00|630.49|622.89|630.49|622.89|631.03|623.43|630.36|622.76|28
1653673630000|2022-05-27 17:47:10|630.4|622.8|630.44|622.84|630.44|622.84|630.03|622.43|25
1653673640000|2022-05-27 17:47:20|630.37|622.77|630.27|622.67|630.49|622.89|630.27|622.67|20
1653673650000|2022-05-27 17:47:30|630.26|622.66|630.34|622.74|630.47|622.87|630.26|622.66|19
1653673660000|2022-05-27 17:47:40|630.36|622.76|630.6|623|630.66|623.06|630.36|622.76|11
1653673670000|2022-05-27 17:47:50|630.58|622.98|631.16|623.56|631.19|623.59|630.52|622.92|25
1653673680000|2022-05-27 17:48:00|631.2|623.6|631.28|623.68|631.5|623.9|631.17|623.57|20
1653673690000|2022-05-27 17:48:10|631.29|623.69|631.97|624.37|631.99|624.39|631.29|623.69|23
1653673700000|2022-05-27 17:48:20|632.22|624.62|632.31|624.71|632.41|624.81|632.22|624.62|22
1653673710000|2022-05-27 17:48:30|632.28|624.68|632.44|624.84|632.44|624.84|632.28|624.68|13
1653673720000|2022-05-27 17:48:40|632.45|624.85|632.86|625.26|633.24|625.64|632.43|624.83|24
1653673730000|2022-05-27 17:48:50|632.85|625.25|632.91|625.31|633.06|625.46|632.84|625.24|18
1653673740000|2022-05-27 17:49:00|632.9|625.3|632.97|625.37|633.01|625.41|632.9|625.3|13
1653673750000|2022-05-27 17:49:10|632.91|625.31|632.08|624.48|632.91|625.31|632.08|624.48|25
1653673760000|2022-05-27 17:49:20|632.11|624.51|632.25|624.65|632.25|624.65|631.99|624.39|21
1653673770000|2022-05-27 17:49:30|632.35|624.75|632.89|625.29|632.91|625.31|632.35|624.75|20
1653673780000|2022-05-27 17:49:40|632.86|625.26|632.84|625.24|632.91|625.31|632.84|625.24|14
1653673790000|2022-05-27 17:49:50|632.86|625.26|632.85|625.25|632.86|625.26|632.84|625.24|8
1653673800000|2022-05-27 17:50:00|632.87|625.27|632.8|625.2|632.87|625.27|632.77|625.17|12
1653673810000|2022-05-27 17:50:10|632.79|625.19|633.4|625.8|633.42|625.82|632.74|625.14|24
1653673820000|2022-05-27 17:50:20|633.15|625.55|633.24|625.64|633.43|625.83|633.08|625.48|28
1653673830000|2022-05-27 17:50:30|633.25|625.65|634.16|626.56|634.2|626.6|633.18|625.58|32
1653673840000|2022-05-27 17:50:40|634.17|626.57|634.24|626.64|634.24|626.64|634.17|626.57|13
1653673850000|2022-05-27 17:50:50|634.22|626.62|633.92|626.32|634.28|626.68|633.92|626.32|13
1653673860000|2022-05-27 17:51:00|633.93|626.33|634.64|627.04|634.64|627.04|633.93|626.33|21
1653673870000|2022-05-27 17:51:10|634.74|627.14|635.38|627.78|635.81|628.21|634.74|627.14|34
1653673880000|2022-05-27 17:51:20|635.59|627.99|635.03|627.43|635.59|627.99|635.03|627.43|20
1653673890000|2022-05-27 17:51:30|635.04|627.44|634.87|627.27|635.1|627.5|634.4|626.8|34
1653673900000|2022-05-27 17:51:40|634.84|627.24|634.93|627.33|634.94|627.34|634.79|627.19|19
1653673910000|2022-05-27 17:51:50|634.92|627.32|634.77|627.17|634.96|627.36|634.77|627.17|14
1653673920000|2022-05-27 17:52:00|634.74|627.14|634.05|626.45|634.74|627.14|633.95|626.35|28
1653673930000|2022-05-27 17:52:10|634.14|626.54|634.79|627.19|634.85|627.25|634.14|626.54|24
1653673940000|2022-05-27 17:52:20|634.85|627.25|634.93|627.33|634.93|627.33|634.7|627.1|17
1653673950000|2022-05-27 17:52:30|635|627.4|634.69|627.09|635|627.4|634.37|626.77|36
1653673960000|2022-05-27 17:52:40|634.72|627.12|634.24|626.64|634.79|627.19|634.24|626.64|23
1653673970000|2022-05-27 17:52:50|634.22|626.62|633.98|626.38|634.22|626.62|633.98|626.38|24
1653673980000|2022-05-27 17:53:00|634|626.4|634.09|626.49|634.09|626.49|633.98|626.38|17
1653673990000|2022-05-27 17:53:10|634.08|626.48|634.73|627.13|634.73|627.13|634.03|626.43|20
1653674000000|2022-05-27 17:53:20|634.71|627.11|634.73|627.13|634.78|627.18|634.69|627.09|11
1653674010000|2022-05-27 17:53:30|634.81|627.21|634.26|626.66|634.81|627.21|634.26|626.66|15
1653674020000|2022-05-27 17:53:40|634.25|626.65|634.21|626.61|634.28|626.68|634.19|626.59|13
1653674030000|2022-05-27 17:53:50|634.17|626.57|634.16|626.56|634.25|626.65|633.88|626.28|17
1653674040000|2022-05-27 17:54:00|634.18|626.58|634.16|626.56|634.18|626.58|634.01|626.41|10
1653674050000|2022-05-27 17:54:10|634.14|626.54|634.17|626.57|634.17|626.57|634.12|626.52|12
1653674060000|2022-05-27 17:54:20|634.16|626.56|634.14|626.54|634.17|626.57|634.12|626.52|8
1653674070000|2022-05-27 17:54:30|634.13|626.53|634.05|626.45|634.14|626.54|634.05|626.45|4
1653674080000|2022-05-27 17:54:40|634|626.4|633.09|625.49|634|626.4|633.06|625.46|21
1653674090000|2022-05-27 17:54:50|633.1|625.5|632.95|625.35|633.1|625.5|632.89|625.29|20
1653674100000|2022-05-27 17:55:00|632.92|625.32|632.78|625.18|632.92|625.32|632.78|625.18|16
1653674110000|2022-05-27 17:55:10|632.75|625.15|631.98|624.38|632.75|625.15|631.98|624.38|18
1653674120000|2022-05-27 17:55:20|632.01|624.41|632.47|624.87|632.47|624.87|631.97|624.37|24
1653674130000|2022-05-27 17:55:30|632.48|624.88|632.09|624.49|632.51|624.91|632.09|624.49|17
1653674140000|2022-05-27 17:55:40|632.1|624.5|632.15|624.55|632.17|624.57|632.07|624.47|13
1653674150000|2022-05-27 17:55:50|632.16|624.56|632.1|624.5|632.2|624.6|632.09|624.49|16
1653674160000|2022-05-27 17:56:00|632.08|624.48|631.78|624.18|632.08|624.48|631.78|624.18|9
1653674170000|2022-05-27 17:56:10|631.77|624.17|631.29|623.69|631.84|624.24|631.29|623.69|26
1653674180000|2022-05-27 17:56:20|631.28|623.68|631.67|624.07|631.67|624.07|631.21|623.61|24
1653674190000|2022-05-27 17:56:30|631.66|624.06|631.11|623.51|631.67|624.07|631.09|623.49|25
1653674200000|2022-05-27 17:56:40|631.02|623.42|629.59|621.99|631.02|623.42|629.58|621.98|23
1653674210000|2022-05-27 17:56:50|629.58|621.98|630.74|623.14|630.74|623.14|629.46|621.86|30
1653674220000|2022-05-27 17:57:00|630.73|623.13|630.75|623.15|631.28|623.68|630.66|623.06|27
1653674230000|2022-05-27 17:57:10|630.74|623.14|630.13|622.53|630.74|623.14|630.07|622.47|20
1653674240000|2022-05-27 17:57:20|630.14|622.54|630.58|622.98|630.74|623.14|630.14|622.54|20
1653674250000|2022-05-27 17:57:30|630.52|622.92|631.11|623.51|631.11|623.51|630.48|622.88|23
1653674260000|2022-05-27 17:57:40|630.93|623.33|631.51|623.91|631.57|623.97|630.72|623.12|27
1653674270000|2022-05-27 17:57:50|631.57|623.97|632.33|624.73|632.38|624.78|631.56|623.96|18
1653674280000|2022-05-27 17:58:00|632.29|624.69|632.01|624.41|632.31|624.71|632.01|624.41|17
1653674290000|2022-05-27 17:58:10|631.62|624.02|630.95|623.35|631.62|624.02|630.95|623.35|20
1653674300000|2022-05-27 17:58:20|631|623.4|630.89|623.29|631|623.4|630.42|622.82|24
1653674310000|2022-05-27 17:58:30|630.9|623.3|631.46|623.86|631.46|623.86|630.9|623.3|23
1653674320000|2022-05-27 17:58:40|631.47|623.87|631.22|623.62|631.71|624.11|631.21|623.61|20
1653674330000|2022-05-27 17:58:50|631.21|623.61|631.17|623.57|631.25|623.65|631.16|623.56|16
1653674340000|2022-05-27 17:59:00|631.13|623.53|630.38|622.78|631.13|623.53|630.36|622.76|24
1653674350000|2022-05-27 17:59:10|630.35|622.75|630.75|623.15|630.8|623.2|630.29|622.69|23
1653674360000|2022-05-27 17:59:20|630.77|623.17|630.97|623.37|631.28|623.68|630.77|623.17|21
1653674370000|2022-05-27 17:59:30|630.98|623.38|631.28|623.68|631.32|623.72|630.98|623.38|14
1653674380000|2022-05-27 17:59:40|631.27|623.67|631.14|623.54|631.32|623.72|630.84|623.24|17
1653674390000|2022-05-27 17:59:50|631.27|623.67|631.97|624.37|631.97|624.37|631.27|623.67|21
1653674400000|2022-05-27 18:00:00|632.15|624.55|631.12|623.52|632.48|624.88|631.09|623.49|35
1653674410000|2022-05-27 18:00:10|631.09|623.49|631.29|623.69|631.6|624|631.08|623.48|25
1653674420000|2022-05-27 18:00:20|631.45|623.85|631.03|623.43|631.57|623.97|631.03|623.43|22
1653674430000|2022-05-27 18:00:30|630.84|623.24|630.7|623.1|630.89|623.29|630.35|622.75|25
1653674440000|2022-05-27 18:00:40|630.69|623.09|630.8|623.2|630.84|623.24|630.61|623.01|24
1653674450000|2022-05-27 18:00:50|630.85|623.25|630.33|622.73|630.88|623.28|630.31|622.71|24
1653674460000|2022-05-27 18:01:00|630.11|622.51|630.43|622.83|630.43|622.83|629.35|621.75|29
1653674470000|2022-05-27 18:01:10|630.44|622.84|631.45|623.85|631.58|623.98|630.44|622.84|29
1653674480000|2022-05-27 18:01:20|631.46|623.86|631.32|623.72|631.46|623.86|630.92|623.32|32
1653674490000|2022-05-27 18:01:30|631.39|623.79|632.19|624.59|632.19|624.59|631.33|623.73|15
1653674500000|2022-05-27 18:01:40|632.09|624.49|632.43|624.83|632.5|624.9|632.09|624.49|30
1653674510000|2022-05-27 18:01:50|632.44|624.84|632.18|624.58|632.58|624.98|632.1|624.5|28
1653674520000|2022-05-27 18:02:00|632.2|624.6|632.65|625.05|632.69|625.09|632.2|624.6|23
1653674530000|2022-05-27 18:02:10|632.66|625.06|632.62|625.02|632.69|625.09|632.62|625.02|16
1653674540000|2022-05-27 18:02:20|632.61|625.01|633.31|625.71|633.4|625.8|632.61|625.01|21
1653674550000|2022-05-27 18:02:30|633.3|625.7|633.2|625.6|633.43|625.83|633.12|625.52|25
1653674560000|2022-05-27 18:02:40|633.23|625.63|633.26|625.66|633.48|625.88|633.21|625.61|20
1653674570000|2022-05-27 18:02:50|633.19|625.59|632.38|624.78|633.21|625.61|632.38|624.78|23
1653674580000|2022-05-27 18:03:00|632.37|624.77|632.7|625.1|632.72|625.12|632.31|624.71|21
1653674590000|2022-05-27 18:03:10|632.69|625.09|633.04|625.44|633.41|625.81|632.69|625.09|28
1653674600000|2022-05-27 18:03:20|633.05|625.45|633.34|625.74|633.34|625.74|633.05|625.45|13
1653674610000|2022-05-27 18:03:30|633.35|625.75|633.65|626.05|633.75|626.15|633.34|625.74|15
1653674620000|2022-05-27 18:03:40|633.6|626|634.41|626.81|634.42|626.82|633.6|626|26
1653674630000|2022-05-27 18:03:50|634.42|626.82|634.43|626.83|634.43|626.83|634.35|626.75|5
1653674640000|2022-05-27 18:04:00|634.44|626.84|634.39|626.79|634.44|626.84|634.16|626.56|17
1653674650000|2022-05-27 18:04:10|634.4|626.8|635.12|627.52|635.26|627.66|634.37|626.77|30
1653674660000|2022-05-27 18:04:20|635|627.4|634.97|627.37|635.11|627.51|634.87|627.27|27
1653674670000|2022-05-27 18:04:30|634.96|627.36|634.78|627.18|634.97|627.37|634.76|627.16|24
1653674680000|2022-05-27 18:04:40|634.79|627.19|635.28|627.68|635.28|627.68|634.79|627.19|20
1653674690000|2022-05-27 18:04:50|635.34|627.74|635.56|627.96|635.57|627.97|635.34|627.74|18
1653674700000|2022-05-27 18:05:00|635.57|627.97|635.19|627.59|635.57|627.97|635.19|627.59|15
1653674710000|2022-05-27 18:05:10|634.98|627.38|634.19|626.59|635.04|627.44|634.16|626.56|26
1653674720000|2022-05-27 18:05:20|634.18|626.58|635.23|627.63|635.37|627.77|634.18|626.58|28
1653674730000|2022-05-27 18:05:30|635.18|627.58|635.15|627.55|635.23|627.63|635.12|627.52|15
1653674740000|2022-05-27 18:05:40|635.14|627.54|635.18|627.58|635.21|627.61|635.14|627.54|15
1653674750000|2022-05-27 18:05:50|635.15|627.55|634.75|627.15|635.19|627.59|634.75|627.15|24
1653674760000|2022-05-27 18:06:00|634.72|627.12|634.93|627.33|634.93|627.33|634.71|627.11|21
1653674770000|2022-05-27 18:06:10|634.92|627.32|634.8|627.2|634.95|627.35|634.8|627.2|16
1653674780000|2022-05-27 18:06:20|634.81|627.21|634.36|626.76|634.82|627.22|634.36|626.76|22
1653674790000|2022-05-27 18:06:30|634.35|626.75|634.21|626.61|634.35|626.75|634.21|626.61|9
1653674800000|2022-05-27 18:06:40|634.22|626.62|634.62|627.02|634.63|627.03|634.22|626.62|16
1653674810000|2022-05-27 18:06:50|634.61|627.01|634.7|627.1|634.71|627.11|634.61|627.01|7
1653674820000|2022-05-27 18:07:00|634.68|627.08|634.77|627.17|634.77|627.17|634.38|626.78|20
1653674830000|2022-05-27 18:07:10|634.74|627.14|634.74|627.14|634.82|627.22|634.71|627.11|23
1653674840000|2022-05-27 18:07:20|634.75|627.15|635.23|627.63|635.6|628|634.7|627.1|27
1653674850000|2022-05-27 18:07:30|635.21|627.61|635.17|627.57|635.22|627.62|635.11|627.51|15
1653674860000|2022-05-27 18:07:40|635.18|627.58|633.91|626.31|635.19|627.59|633.91|626.31|31
1653674870000|2022-05-27 18:07:50|633.9|626.3|633.71|626.11|633.93|626.33|633.7|626.1|16
1653674880000|2022-05-27 18:08:00|633.73|626.13|633.85|626.25|633.85|626.25|633.41|625.81|21
1653674890000|2022-05-27 18:08:10|633.8|626.2|634.51|626.91|634.51|626.91|633.8|626.2|28
1653674900000|2022-05-27 18:08:20|634.52|626.92|634.82|627.22|634.82|627.22|634.52|626.92|21
1653674910000|2022-05-27 18:08:30|634.71|627.11|634.72|627.12|634.82|627.22|634.71|627.11|9
1653674920000|2022-05-27 18:08:40|634.71|627.11|634.71|627.11|634.71|627.11|634.71|627.11|1
1653674930000|2022-05-27 18:08:50|634.63|627.03|634.63|627.03|634.64|627.04|634.37|626.77|19
1653674940000|2022-05-27 18:09:00|634.59|626.99|634.68|627.08|634.9|627.3|634.59|626.99|15
1653674950000|2022-05-27 18:09:10|634.67|627.07|634.16|626.56|634.97|627.37|634.14|626.54|22
1653674960000|2022-05-27 18:09:20|634.14|626.54|633.88|626.28|634.19|626.59|633.88|626.28|14
1653674970000|2022-05-27 18:09:30|633.86|626.26|633.77|626.17|633.89|626.29|633.58|625.98|22
1653674980000|2022-05-27 18:09:40|633.74|626.14|634.45|626.85|634.45|626.85|633.74|626.14|22
1653674990000|2022-05-27 18:09:50|634.43|626.83|634.35|626.75|634.43|626.83|634.33|626.73|6
1653675000000|2022-05-27 18:10:00|634.43|626.83|634.16|626.56|634.86|627.26|634.16|626.56|15
1653675010000|2022-05-27 18:10:10|634.15|626.55|634.57|626.97|634.57|626.97|633.97|626.37|25
1653675020000|2022-05-27 18:10:20|634.58|626.98|635.35|627.75|635.36|627.76|634.46|626.86|19
1653675030000|2022-05-27 18:10:30|635.34|627.74|635.02|627.42|635.35|627.75|635.02|627.42|26
1653675040000|2022-05-27 18:10:40|635.03|627.43|635.04|627.44|635.08|627.48|635|627.4|10
1653675050000|2022-05-27 18:10:50|635.05|627.45|635.06|627.46|635.11|627.51|634.97|627.37|20
1653675060000|2022-05-27 18:11:00|635.04|627.44|634.89|627.29|635.04|627.44|634.86|627.26|21
1653675070000|2022-05-27 18:11:10|634.88|627.28|634.71|627.11|634.88|627.28|634.63|627.03|14
1653675080000|2022-05-27 18:11:20|634.74|627.14|634.77|627.17|634.81|627.21|634.74|627.14|15
1653675090000|2022-05-27 18:11:30|634.96|627.36|634.97|627.37|634.97|627.37|634.95|627.35|9
1653675100000|2022-05-27 18:11:40|634.96|627.36|634.96|627.36|634.96|627.36|634.95|627.35|9
1653675110000|2022-05-27 18:11:50|634.97|627.37|634.85|627.25|634.99|627.39|634.81|627.21|8
1653675120000|2022-05-27 18:12:00|634.87|627.27|634.38|626.78|634.88|627.28|634.35|626.75|17
1653675130000|2022-05-27 18:12:10|634.33|626.73|634.05|626.45|634.33|626.73|633.94|626.34|16
1653675140000|2022-05-27 18:12:20|634.06|626.46|634.18|626.58|634.2|626.6|634.06|626.46|18
1653675150000|2022-05-27 18:12:30|634.2|626.6|633.47|625.87|634.21|626.61|633.47|625.87|21
1653675160000|2022-05-27 18:12:40|633.42|625.82|633.17|625.57|633.42|625.82|633.17|625.57|24
1653675170000|2022-05-27 18:12:50|633.15|625.55|633.29|625.69|633.3|625.7|633.15|625.55|21
1653675180000|2022-05-27 18:13:00|633.34|625.74|633.5|625.9|633.53|625.93|633.34|625.74|12
1653675190000|2022-05-27 18:13:10|633.51|625.91|633.74|626.14|633.85|626.25|633.51|625.91|13
1653675200000|2022-05-27 18:13:20|633.72|626.12|632.87|625.27|633.78|626.18|632.87|625.27|21
1653675210000|2022-05-27 18:13:30|632.85|625.25|632.12|624.52|632.85|625.25|632.12|624.52|19
1653675220000|2022-05-27 18:13:40|632.11|624.51|632.44|624.84|632.44|624.84|632.09|624.49|13
1653675230000|2022-05-27 18:13:50|632.49|624.89|632.61|625.01|632.68|625.08|632.27|624.67|21
1653675240000|2022-05-27 18:14:00|632.53|624.93|632.04|624.44|632.53|624.93|632.04|624.44|23
1653675250000|2022-05-27 18:14:10|631.92|624.32|631.84|624.24|631.96|624.36|631.83|624.23|23
1653675260000|2022-05-27 18:14:20|631.82|624.22|631.33|623.73|631.82|624.22|631.33|623.73|17
1653675270000|2022-05-27 18:14:30|631.32|623.72|631.16|623.56|631.44|623.84|631.16|623.56|24
1653675280000|2022-05-27 18:14:40|631.15|623.55|631.28|623.68|631.28|623.68|630.93|623.33|22
1653675290000|2022-05-27 18:14:50|631.33|623.73|631.11|623.51|631.49|623.89|631.1|623.5|16
1653675300000|2022-05-27 18:15:00|631.16|623.56|632.17|624.57|632.43|624.83|631.16|623.56|31
1653675310000|2022-05-27 18:15:10|632.14|624.54|632.02|624.42|632.14|624.54|631.85|624.25|18
1653675320000|2022-05-27 18:15:20|631.96|624.36|631.81|624.21|632.04|624.44|631.81|624.21|18
1653675330000|2022-05-27 18:15:30|631.83|624.23|631.27|623.67|631.85|624.25|631.27|623.67|19
1653675340000|2022-05-27 18:15:40|631.26|623.66|631.28|623.68|631.67|624.07|631.26|623.66|28
1653675350000|2022-05-27 18:15:50|631.24|623.64|630.91|623.31|631.24|623.64|630.35|622.75|28
1653675360000|2022-05-27 18:16:00|631.01|623.41|631.38|623.78|631.48|623.88|630.67|623.07|25
1653675370000|2022-05-27 18:16:10|631.37|623.77|631.49|623.89|631.5|623.9|631.37|623.77|12
1653675380000|2022-05-27 18:16:20|631.54|623.94|631.74|624.14|631.79|624.19|631.54|623.94|17
1653675390000|2022-05-27 18:16:30|631.76|624.16|632.41|624.81|632.41|624.81|631.65|624.05|24
1653675400000|2022-05-27 18:16:40|632.43|624.83|632.51|624.91|632.51|624.91|632.38|624.78|8
1653675410000|2022-05-27 18:16:50|632.52|624.92|632.52|624.92|632.53|624.93|632.5|624.9|9
1653675420000|2022-05-27 18:17:00|632.57|624.97|633.12|625.52|633.38|625.78|632.57|624.97|29
1653675430000|2022-05-27 18:17:10|632.85|625.25|632.89|625.29|633.01|625.41|632.67|625.07|29
1653675440000|2022-05-27 18:17:20|632.85|625.25|631.13|623.53|632.85|625.25|631.12|623.52|30
1653675450000|2022-05-27 18:17:30|631.12|623.52|630.8|623.2|631.16|623.56|630.72|623.12|23
1653675460000|2022-05-27 18:17:40|630.81|623.21|631.08|623.48|631.53|623.93|630.81|623.21|29
1653675470000|2022-05-27 18:17:50|631.06|623.46|630.28|622.68|631.08|623.48|630.28|622.68|27
1653675480000|2022-05-27 18:18:00|630.27|622.67|630.62|623.02|630.71|623.11|630.24|622.64|20
1653675490000|2022-05-27 18:18:10|630.63|623.03|630.37|622.77|630.67|623.07|630.37|622.77|17
1653675500000|2022-05-27 18:18:20|630.36|622.76|630.56|622.96|630.56|622.96|630.34|622.74|15
1653675510000|2022-05-27 18:18:30|630.57|622.97|630.09|622.49|630.66|623.06|630.09|622.49|22
1653675520000|2022-05-27 18:18:40|630.07|622.47|630.22|622.62|630.26|622.66|629.88|622.28|24
1653675530000|2022-05-27 18:18:50|630.23|622.63|631.13|623.53|631.13|623.53|630.23|622.63|20
1653675540000|2022-05-27 18:19:00|631.14|623.54|632.37|624.77|632.37|624.77|631.14|623.54|22
1653675550000|2022-05-27 18:19:10|632.32|624.72|632.3|624.7|632.35|624.75|632.08|624.48|27
1653675560000|2022-05-27 18:19:20|632.32|624.72|632.21|624.61|632.51|624.91|632.21|624.61|23
1653675570000|2022-05-27 18:19:30|632.24|624.64|632.07|624.47|632.42|624.82|632.06|624.46|22
1653675580000|2022-05-27 18:19:40|632.18|624.58|632.03|624.43|632.27|624.67|631.98|624.38|16
1653675590000|2022-05-27 18:19:50|632.02|624.42|632.07|624.47|632.07|624.47|632|624.4|10
1653675600000|2022-05-27 18:20:00|632.08|624.48|632.47|624.87|632.48|624.88|631.98|624.38|24
1653675610000|2022-05-27 18:20:10|632.45|624.85|632.49|624.89|632.54|624.94|632.41|624.81|9
1653675620000|2022-05-27 18:20:20|632.53|624.93|632.15|624.55|632.55|624.95|632.14|624.54|17
1653675630000|2022-05-27 18:20:30|632.18|624.58|632.51|624.91|632.52|624.92|632.18|624.58|25
1653675640000|2022-05-27 18:20:40|632.49|624.89|632.46|624.86|632.54|624.94|632.24|624.64|25
1653675650000|2022-05-27 18:20:50|632.47|624.87|632.47|624.87|632.48|624.88|632.44|624.84|7
1653675660000|2022-05-27 18:21:00|632.48|624.88|633.01|625.41|633.02|625.42|632.48|624.88|21
1653675670000|2022-05-27 18:21:10|633|625.4|632.68|625.08|633.17|625.57|632.55|624.95|20
1653675680000|2022-05-27 18:21:20|632.69|625.09|632.54|624.94|632.7|625.1|632.53|624.93|16
1653675690000|2022-05-27 18:21:30|632.62|625.02|632.04|624.44|632.87|625.27|632.04|624.44|24
1653675700000|2022-05-27 18:21:40|632.05|624.45|631.99|624.39|632.1|624.5|631.98|624.38|10
1653675710000|2022-05-27 18:21:50|631.98|624.38|631.06|623.46|631.99|624.39|631.06|623.46|22
1653675720000|2022-05-27 18:22:00|631.04|623.44|631.16|623.56|631.16|623.56|630.95|623.35|25
1653675730000|2022-05-27 18:22:10|631.17|623.57|631.57|623.97|631.66|624.06|631.08|623.48|25
1653675740000|2022-05-27 18:22:20|631.67|624.07|632.05|624.45|632.31|624.71|631.67|624.07|19
1653675750000|2022-05-27 18:22:30|632.04|624.44|631.92|624.32|632.04|624.44|631.92|624.32|6
1653675760000|2022-05-27 18:22:40|631.91|624.31|631.27|623.67|631.91|624.31|631.26|623.66|18
1653675770000|2022-05-27 18:22:50|631.26|623.66|631.26|623.66|631.29|623.69|631.25|623.65|11
1653675780000|2022-05-27 18:23:00|631.25|623.65|631.27|623.67|631.28|623.68|631.24|623.64|11
1653675790000|2022-05-27 18:23:10|631.28|623.68|632.4|624.8|632.4|624.8|631.28|623.68|19
1653675800000|2022-05-27 18:23:20|632.35|624.75|632.16|624.56|632.56|624.96|632.16|624.56|26
1653675810000|2022-05-27 18:23:30|632.15|624.55|631.99|624.39|632.15|624.55|631.97|624.37|15
1653675820000|2022-05-27 18:23:40|631.98|624.38|632.04|624.44|632.04|624.44|631.98|624.38|9
1653675830000|2022-05-27 18:23:50|632.05|624.45|631.96|624.36|632.1|624.5|631.96|624.36|10
1653675840000|2022-05-27 18:24:00|631.95|624.35|631.91|624.31|632.01|624.41|631.91|624.31|9
1653675850000|2022-05-27 18:24:10|631.92|624.32|631.91|624.31|631.92|624.32|631.91|624.31|2
1653675860000|2022-05-27 18:24:20|631.85|624.25|631.84|624.24|631.85|624.25|631.76|624.16|12
1653675870000|2022-05-27 18:24:30|631.78|624.18|631.56|623.96|631.84|624.24|631.55|623.95|13
1653675880000|2022-05-27 18:24:40|631.58|623.98|631.66|624.06|631.68|624.08|631.58|623.98|6
1653675890000|2022-05-27 18:24:50|631.65|624.05|631.73|624.13|631.8|624.2|631.65|624.05|17
1653675900000|2022-05-27 18:25:00|631.7|624.1|631.85|624.25|631.85|624.25|631.69|624.09|9
1653675910000|2022-05-27 18:25:10|631.89|624.29|631.73|624.13|631.89|624.29|631.71|624.11|9
1653675920000|2022-05-27 18:25:20|631.7|624.1|631.16|623.56|631.76|624.16|631.16|623.56|20
1653675930000|2022-05-27 18:25:30|631.02|623.42|630.73|623.13|631.02|623.42|630.34|622.74|30
1653675940000|2022-05-27 18:25:40|630.74|623.14|631.21|623.61|631.33|623.73|630.71|623.11|25
1653675950000|2022-05-27 18:25:50|631.18|623.58|630.88|623.28|631.19|623.59|630.79|623.19|18
1653675960000|2022-05-27 18:26:00|630.78|623.18|631.53|623.93|631.62|624.02|630.78|623.18|29
1653675970000|2022-05-27 18:26:10|631.51|623.91|631.59|623.99|631.81|624.21|631.51|623.91|14
1653675980000|2022-05-27 18:26:20|631.6|624|631.23|623.63|631.6|624|631.23|623.63|11
1653675990000|2022-05-27 18:26:30|631.24|623.64|631.03|623.43|631.24|623.64|631.03|623.43|10
1653676000000|2022-05-27 18:26:40|631.06|623.46|631.17|623.57|631.36|623.76|631.03|623.43|20
1653676010000|2022-05-27 18:26:50|631.19|623.59|631.12|623.52|631.23|623.63|631.07|623.47|19
1653676020000|2022-05-27 18:27:00|631.13|623.53|630.61|623.01|631.13|623.53|630.6|623|16
1653676030000|2022-05-27 18:27:10|630.62|623.02|630.87|623.27|630.87|623.27|630.26|622.66|19
1653676040000|2022-05-27 18:27:20|630.55|622.95|630.79|623.19|630.79|623.19|630.51|622.91|14
1653676050000|2022-05-27 18:27:30|630.68|623.08|630.86|623.26|630.86|623.26|630.59|622.99|16
1653676060000|2022-05-27 18:27:40|630.9|623.3|631.16|623.56|631.7|624.1|630.8|623.2|28
1653676070000|2022-05-27 18:27:50|631.15|623.55|630.95|623.35|631.18|623.58|630.91|623.31|15
1653676080000|2022-05-27 18:28:00|630.96|623.36|631.07|623.47|631.07|623.47|630.95|623.35|17
1653676090000|2022-05-27 18:28:10|631.08|623.48|631.12|623.52|631.16|623.56|631.04|623.44|13
1653676100000|2022-05-27 18:28:20|631.11|623.51|630.68|623.08|631.23|623.63|630.64|623.04|21
1653676110000|2022-05-27 18:28:30|630.64|623.04|630.44|622.84|630.64|623.04|630.44|622.84|12
1653676120000|2022-05-27 18:28:40|630.45|622.85|630.71|623.11|630.79|623.19|630.45|622.85|13
1653676130000|2022-05-27 18:28:50|630.72|623.12|630.83|623.23|630.85|623.25|630.7|623.1|9
1653676140000|2022-05-27 18:29:00|630.85|623.25|630.81|623.21|630.85|623.25|630.81|623.21|5
1653676150000|2022-05-27 18:29:10|630.82|623.22|630.81|623.21|630.82|623.22|630.79|623.19|12
1653676160000|2022-05-27 18:29:20|630.79|623.19|630.92|623.32|630.92|623.32|630.79|623.19|8
1653676170000|2022-05-27 18:29:30|630.93|623.33|630.91|623.31|630.93|623.33|630.91|623.31|3
1653676180000|2022-05-27 18:29:40|631|623.4|631.09|623.49|631.12|623.52|630.98|623.38|14
1653676190000|2022-05-27 18:29:50|631.11|623.51|631.55|623.95|631.62|624.02|631.11|623.51|14
1653676200000|2022-05-27 18:30:00|631.56|623.96|632.31|624.71|632.4|624.8|631.56|623.96|24
1653676210000|2022-05-27 18:30:10|632.36|624.76|632.22|624.62|632.37|624.77|632.1|624.5|19
1653676220000|2022-05-27 18:30:20|632.21|624.61|631.52|623.92|632.22|624.62|631.52|623.92|19
1653676230000|2022-05-27 18:30:30|631.48|623.88|632|624.4|632|624.4|631.42|623.82|18
1653676240000|2022-05-27 18:30:40|632.01|624.41|632.51|624.91|632.56|624.96|631.99|624.39|26
1653676250000|2022-05-27 18:30:50|632.57|624.97|632.61|625.01|632.61|625.01|632.46|624.86|14
1653676260000|2022-05-27 18:31:00|632.6|625|632.67|625.07|632.82|625.22|632.6|625|19
1653676270000|2022-05-27 18:31:10|632.66|625.06|632.87|625.27|632.91|625.31|632.66|625.06|20
1653676280000|2022-05-27 18:31:20|632.86|625.26|632.88|625.28|632.95|625.35|632.8|625.2|10
1653676290000|2022-05-27 18:31:30|632.87|625.27|632.39|624.79|632.9|625.3|632.39|624.79|14
1653676300000|2022-05-27 18:31:40|632.38|624.78|632.78|625.18|632.78|625.18|632.38|624.78|17
1653676310000|2022-05-27 18:31:50|632.76|625.16|632.49|624.89|632.76|625.16|632.49|624.89|13
1653676320000|2022-05-27 18:32:00|632.4|624.8|633.37|625.77|633.37|625.77|632.4|624.8|19
1653676330000|2022-05-27 18:32:10|633.34|625.74|633|625.4|633.36|625.76|632.94|625.34|21
1653676340000|2022-05-27 18:32:20|633.01|625.41|632.43|624.83|633.01|625.41|632.43|624.83|18
1653676350000|2022-05-27 18:32:30|632.42|624.82|632.14|624.54|632.42|624.82|632.14|624.54|17
1653676360000|2022-05-27 18:32:40|632.16|624.56|632.68|625.08|632.74|625.14|632.15|624.55|16
1653676370000|2022-05-27 18:32:50|632.69|625.09|632.58|624.98|632.69|625.09|632.58|624.98|10
1653676380000|2022-05-27 18:33:00|632.6|625|632.8|625.2|632.87|625.27|632.6|625|16
1653676390000|2022-05-27 18:33:10|632.77|625.17|632.96|625.36|632.96|625.36|632.77|625.17|15
1653676400000|2022-05-27 18:33:20|632.97|625.37|633.09|625.49|633.18|625.58|632.97|625.37|22
1653676410000|2022-05-27 18:33:30|633.08|625.48|632.94|625.34|633.09|625.49|632.94|625.34|12
1653676420000|2022-05-27 18:33:40|632.97|625.37|632.99|625.39|633.01|625.41|632.84|625.24|13
1653676430000|2022-05-27 18:33:50|632.96|625.36|633.33|625.73|633.34|625.74|632.96|625.36|19
1653676440000|2022-05-27 18:34:00|633.4|625.8|633.05|625.45|633.52|625.92|632.92|625.32|23
1653676450000|2022-05-27 18:34:10|633.01|625.41|633.41|625.81|633.41|625.81|633.01|625.41|15
1653676460000|2022-05-27 18:34:20|633.4|625.8|633.36|625.76|633.41|625.81|633.21|625.61|19
1653676470000|2022-05-27 18:34:30|633.35|625.75|634.43|626.83|634.43|626.83|633.32|625.72|18
1653676480000|2022-05-27 18:34:40|634.34|626.74|634.33|626.73|634.59|626.99|634.33|626.73|24
1653676490000|2022-05-27 18:34:50|634.25|626.65|634.4|626.8|634.4|626.8|634.21|626.61|15
1653676500000|2022-05-27 18:35:00|634.34|626.74|634.08|626.48|634.46|626.86|634.06|626.46|24
1653676510000|2022-05-27 18:35:10|634.17|626.57|634.42|626.82|634.45|626.85|633.99|626.39|29
1653676520000|2022-05-27 18:35:20|634.43|626.83|634.59|626.99|634.61|627.01|634.43|626.83|14
1653676530000|2022-05-27 18:35:30|634.62|627.02|635.23|627.63|635.29|627.69|634.62|627.02|24
1653676540000|2022-05-27 18:35:40|635.25|627.65|635.3|627.7|635.3|627.7|635.25|627.65|12
1653676550000|2022-05-27 18:35:50|635.25|627.65|635.39|627.79|635.46|627.86|635.1|627.5|18
1653676560000|2022-05-27 18:36:00|635.44|627.84|635.5|627.9|635.52|627.92|635.23|627.63|20
1653676570000|2022-05-27 18:36:10|635.39|627.79|635.16|627.56|635.48|627.88|635.11|627.51|25
1653676580000|2022-05-27 18:36:20|635.15|627.55|635.19|627.59|635.31|627.71|635.12|627.52|16
1653676590000|2022-05-27 18:36:30|635.2|627.6|634.87|627.27|635.2|627.6|634.87|627.27|11
1653676600000|2022-05-27 18:36:40|634.88|627.28|634.88|627.28|634.89|627.29|634.85|627.25|5
1653676610000|2022-05-27 18:36:50|634.89|627.29|635|627.4|635.04|627.44|634.89|627.29|17
1653676620000|2022-05-27 18:37:00|635.01|627.41|635.14|627.54|635.14|627.54|635.01|627.41|8
1653676630000|2022-05-27 18:37:10|635.13|627.53|635.13|627.53|635.13|627.53|635.11|627.51|3
1653676640000|2022-05-27 18:37:20|635.14|627.54|635.12|627.52|635.17|627.57|635.06|627.46|12
1653676650000|2022-05-27 18:37:30|635.13|627.53|635.12|627.52|635.13|627.53|635.09|627.49|6
1653676660000|2022-05-27 18:37:40|635.17|627.57|634.88|627.28|635.17|627.57|634.88|627.28|8
1653676670000|2022-05-27 18:37:50|635.01|627.41|634.86|627.26|635.01|627.41|634.86|627.26|12
1653676680000|2022-05-27 18:38:00|634.87|627.27|634.9|627.3|634.94|627.34|634.87|627.27|18
1653676690000|2022-05-27 18:38:10|634.93|627.33|634.93|627.33|635.18|627.58|634.93|627.33|19
1653676700000|2022-05-27 18:38:20|634.94|627.34|635.27|627.67|635.27|627.67|634.94|627.34|17
1653676710000|2022-05-27 18:38:30|635.26|627.66|635.53|627.93|635.53|627.93|635.26|627.66|18
1653676720000|2022-05-27 18:38:40|635.49|627.89|634.93|627.33|635.49|627.89|634.93|627.33|20
1653676730000|2022-05-27 18:38:50|634.95|627.35|634.96|627.36|634.97|627.37|634.76|627.16|14
1653676740000|2022-05-27 18:39:00|634.97|627.37|634.34|626.74|635.24|627.64|634.31|626.71|30
1653676750000|2022-05-27 18:39:10|634.31|626.71|634.01|626.41|634.31|626.71|633.89|626.29|24
1653676760000|2022-05-27 18:39:20|633.97|626.37|634.14|626.54|634.37|626.77|633.97|626.37|23
1653676770000|2022-05-27 18:39:30|634.15|626.55|634.18|626.58|634.35|626.75|633.9|626.3|20
1653676780000|2022-05-27 18:39:40|634.2|626.6|634.17|626.57|634.25|626.65|634.06|626.46|13
1653676790000|2022-05-27 18:39:50|634.1|626.5|633.92|626.32|634.1|626.5|633.92|626.32|13
1653676800000|2022-05-27 18:40:00|633.82|626.22|633.66|626.06|633.83|626.23|633.66|626.06|14
1653676810000|2022-05-27 18:40:10|633.53|625.93|633.23|625.63|633.53|625.93|633.19|625.59|21
1653676820000|2022-05-27 18:40:20|633.22|625.62|633.92|626.32|634.08|626.48|633.22|625.62|24
1653676830000|2022-05-27 18:40:30|633.91|626.31|632.66|625.06|634.04|626.44|632.66|625.06|29
1653676840000|2022-05-27 18:40:40|632.47|624.87|631.99|624.39|632.47|624.87|631.99|624.39|19
1653676850000|2022-05-27 18:40:50|632.01|624.41|632.52|624.92|632.69|625.09|632.01|624.41|28
1653676860000|2022-05-27 18:41:00|632.92|625.32|632.36|624.76|632.98|625.38|632.36|624.76|18
1653676870000|2022-05-27 18:41:10|632.61|625.01|632.25|624.65|632.63|625.03|632.25|624.65|20
1653676880000|2022-05-27 18:41:20|632.24|624.64|631.78|624.18|632.25|624.65|631.78|624.18|26
1653676890000|2022-05-27 18:41:30|631.61|624.01|630.94|623.34|631.61|624.01|630.86|623.26|31
1653676900000|2022-05-27 18:41:40|630.93|623.33|630.2|622.6|630.93|623.33|630.18|622.58|23
1653676910000|2022-05-27 18:41:50|630.19|622.59|629.11|621.51|630.21|622.61|629|621.4|23
1653676920000|2022-05-27 18:42:00|629.2|621.6|629.43|621.83|629.43|621.83|628.84|621.24|29
1653676930000|2022-05-27 18:42:10|629.42|621.82|629.46|621.86|629.63|622.03|629.42|621.82|22
1653676940000|2022-05-27 18:42:20|629.47|621.87|629.16|621.56|629.47|621.87|629.16|621.56|14
1653676950000|2022-05-27 18:42:30|629.15|621.55|627.24|619.64|629.15|621.55|627.24|619.64|28
1653676960000|2022-05-27 18:42:40|627.25|619.65|627.02|619.42|627.26|619.66|626.99|619.39|17
1653676970000|2022-05-27 18:42:50|627.03|619.43|626.34|618.74|627.11|619.51|626.34|618.74|26
1653676980000|2022-05-27 18:43:00|626.35|618.75|627.06|619.46|627.17|619.57|626.27|618.67|30
1653676990000|2022-05-27 18:43:10|626.99|619.39|626.62|619.02|626.99|619.39|626.58|618.98|31
1653677000000|2022-05-27 18:43:20|626.65|619.05|626.54|618.94|626.66|619.06|626.54|618.94|13
1653677010000|2022-05-27 18:43:30|626.55|618.95|626.75|619.15|626.76|619.16|626.42|618.82|22
1653677020000|2022-05-27 18:43:40|626.74|619.14|626.26|618.66|626.89|619.29|626.23|618.63|26
1653677030000|2022-05-27 18:43:50|626.24|618.64|626.02|618.42|626.24|618.64|625.97|618.37|23
1653677040000|2022-05-27 18:44:00|626.01|618.41|625.92|618.32|626.15|618.55|625.92|618.32|13
1653677050000|2022-05-27 18:44:10|625.93|618.33|625.9|618.3|625.99|618.39|625.9|618.3|19
1653677060000|2022-05-27 18:44:20|625.92|618.32|626.4|618.8|626.41|618.81|625.9|618.3|29
1653677070000|2022-05-27 18:44:30|626.39|618.79|626.44|618.84|626.49|618.89|626.39|618.79|17
1653677080000|2022-05-27 18:44:40|626.45|618.85|626.45|618.85|626.51|618.91|626.45|618.85|11
1653677090000|2022-05-27 18:44:50|626.46|618.86|626.69|619.09|626.94|619.34|626.4|618.8|27
1653677100000|2022-05-27 18:45:00|626.65|619.05|627.35|619.75|627.35|619.75|626.25|618.65|31
1653677110000|2022-05-27 18:45:10|627.44|619.84|626.34|618.74|627.51|619.91|626.3|618.7|30
1653677120000|2022-05-27 18:45:20|626.35|618.75|626.74|619.14|626.75|619.15|626.25|618.65|36
1653677130000|2022-05-27 18:45:30|626.71|619.11|626.11|618.51|626.71|619.11|626.09|618.49|25
1653677140000|2022-05-27 18:45:40|626.15|618.55|626.29|618.69|626.4|618.8|626.01|618.41|24
1653677150000|2022-05-27 18:45:50|626.31|618.71|626.29|618.69|626.34|618.74|626.12|618.52|23
1653677160000|2022-05-27 18:46:00|626.28|618.68|626.51|618.91|626.53|618.93|626.14|618.54|20
1653677170000|2022-05-27 18:46:10|626.42|618.82|626.12|618.52|626.67|619.07|625.87|618.27|26
1653677180000|2022-05-27 18:46:20|626.21|618.61|626.38|618.78|626.38|618.78|626.17|618.57|15
1653677190000|2022-05-27 18:46:30|626.37|618.77|626.01|618.41|626.4|618.8|626.01|618.41|9
1653677200000|2022-05-27 18:46:40|626.02|618.42|626.11|618.51|626.24|618.64|625.91|618.31|18
1653677210000|2022-05-27 18:46:50|626.04|618.44|626.2|618.6|626.29|618.69|626.04|618.44|5
1653677220000|2022-05-27 18:47:00|626.19|618.59|626.59|618.99|626.69|619.09|626.19|618.59|25
1653677230000|2022-05-27 18:47:10|626.7|619.1|626.84|619.24|626.96|619.36|626.62|619.02|21
1653677240000|2022-05-27 18:47:20|626.85|619.25|626.65|619.05|626.85|619.25|626.64|619.04|20
1653677250000|2022-05-27 18:47:30|626.68|619.08|626.85|619.25|626.86|619.26|626.65|619.05|14
1653677260000|2022-05-27 18:47:40|626.84|619.24|626.82|619.22|626.89|619.29|626.74|619.14|16
1653677270000|2022-05-27 18:47:50|626.86|619.26|627.37|619.77|627.37|619.77|626.77|619.17|20
1653677280000|2022-05-27 18:48:00|627.41|619.81|628.19|620.59|628.4|620.8|627.41|619.81|27
1653677290000|2022-05-27 18:48:10|628.17|620.57|628.61|621.01|628.65|621.05|628.05|620.45|15
1653677300000|2022-05-27 18:48:20|628.67|621.07|628.95|621.35|628.97|621.37|628.67|621.07|23
1653677310000|2022-05-27 18:48:30|629.02|621.42|629.65|622.05|629.65|622.05|629.02|621.42|27
1653677320000|2022-05-27 18:48:40|629.67|622.07|629.65|622.05|629.67|622.07|629.51|621.91|21
1653677330000|2022-05-27 18:48:50|629.64|622.04|629.71|622.11|629.74|622.14|629.62|622.02|20
1653677340000|2022-05-27 18:49:00|629.93|622.33|629.54|621.94|630.08|622.48|629.54|621.94|26
1653677350000|2022-05-27 18:49:10|629.56|621.96|629.55|621.95|629.57|621.97|629.5|621.9|18
1653677360000|2022-05-27 18:49:20|629.52|621.92|629.51|621.91|629.59|621.99|629.5|621.9|19
1653677370000|2022-05-27 18:49:30|629.78|622.18|630.7|623.1|630.7|623.1|629.77|622.17|20
1653677380000|2022-05-27 18:49:40|630.58|622.98|630.67|623.07|630.75|623.15|630.58|622.98|26
1653677390000|2022-05-27 18:49:50|630.56|622.96|630.83|623.23|630.83|623.23|630.56|622.96|28
1653677400000|2022-05-27 18:50:00|630.82|623.22|630.16|622.56|631.01|623.41|630.13|622.53|26
1653677410000|2022-05-27 18:50:10|630.17|622.57|629.78|622.18|630.17|622.57|629.7|622.1|28
1653677420000|2022-05-27 18:50:20|629.8|622.2|630.02|622.42|630.06|622.46|629.75|622.15|21
1653677430000|2022-05-27 18:50:30|630.01|622.41|629.96|622.36|630.06|622.46|629.96|622.36|18
1653677440000|2022-05-27 18:50:40|629.95|622.35|629.22|621.62|629.95|622.35|629.22|621.62|15
1653677450000|2022-05-27 18:50:50|629.25|621.65|629.04|621.44|629.25|621.65|628.99|621.39|18
1653677460000|2022-05-27 18:51:00|629|621.4|629.11|621.51|629.11|621.51|628.43|620.83|31
1653677470000|2022-05-27 18:51:10|629.1|621.5|629.59|621.99|629.59|621.99|628.77|621.17|35
1653677480000|2022-05-27 18:51:20|629.54|621.94|628.95|621.35|629.54|621.94|628.9|621.3|30
1653677490000|2022-05-27 18:51:30|628.85|621.25|628.6|621|628.85|621.25|628.37|620.77|22
1653677500000|2022-05-27 18:51:40|628.61|621.01|628.99|621.39|629.11|621.51|628.6|621|27
1653677510000|2022-05-27 18:51:50|629.03|621.43|629.49|621.89|629.5|621.9|628.99|621.39|23
1653677520000|2022-05-27 18:52:00|629.48|621.88|629.2|621.6|629.54|621.94|629.18|621.58|20
1653677530000|2022-05-27 18:52:10|629.18|621.58|629.17|621.57|629.2|621.6|629.11|621.51|18
1653677540000|2022-05-27 18:52:20|629.15|621.55|629.51|621.91|629.63|622.03|629.15|621.55|20
1653677550000|2022-05-27 18:52:30|629.5|621.9|629.48|621.88|629.53|621.93|629.46|621.86|18
1653677560000|2022-05-27 18:52:40|629.47|621.87|629.6|622|629.61|622.01|629.47|621.87|10
1653677570000|2022-05-27 18:52:50|629.58|621.98|629.96|622.36|629.96|622.36|629.58|621.98|6
1653677580000|2022-05-27 18:53:00|630.05|622.45|630.02|622.42|630.28|622.68|629.93|622.33|36
1653677590000|2022-05-27 18:53:10|630.01|622.41|629.9|622.3|630.1|622.5|629.77|622.17|12
1653677600000|2022-05-27 18:53:20|629.95|622.35|629.99|622.39|629.99|622.39|629.8|622.2|17
1653677610000|2022-05-27 18:53:30|629.95|622.35|630.32|622.72|630.32|622.72|629.94|622.34|21
1653677620000|2022-05-27 18:53:40|630.29|622.69|630.3|622.7|630.38|622.78|630.28|622.68|14
1653677630000|2022-05-27 18:53:50|630.33|622.73|630.04|622.44|630.42|622.82|629.87|622.27|11
1653677640000|2022-05-27 18:54:00|630.06|622.46|630.34|622.74|630.37|622.77|629.83|622.23|21
1653677650000|2022-05-27 18:54:10|630.35|622.75|630.19|622.59|630.36|622.76|629.85|622.25|22
1653677660000|2022-05-27 18:54:20|630.18|622.58|630.1|622.5|630.19|622.59|630.04|622.44|14
1653677670000|2022-05-27 18:54:30|630.11|622.51|629.85|622.25|630.11|622.51|629.77|622.17|13
1653677680000|2022-05-27 18:54:40|629.82|622.22|629.81|622.21|629.88|622.28|629.75|622.15|19
1653677690000|2022-05-27 18:54:50|629.82|622.22|629.74|622.14|629.82|622.22|629.72|622.12|9
1653677700000|2022-05-27 18:55:00|629.77|622.17|630.25|622.65|630.31|622.71|629.56|621.96|22
1653677710000|2022-05-27 18:55:10|630.24|622.64|630.22|622.62|630.36|622.76|629.76|622.16|30
1653677720000|2022-05-27 18:55:20|630.24|622.64|630.51|622.91|630.51|622.91|630.23|622.63|6
1653677730000|2022-05-27 18:55:30|630.52|622.92|631.35|623.75|631.47|623.87|630.5|622.9|15
1653677740000|2022-05-27 18:55:40|631.4|623.8|631.45|623.85|631.47|623.87|631.32|623.72|20
1653677750000|2022-05-27 18:55:50|631.42|623.82|631.56|623.96|631.56|623.96|631.33|623.73|6
1653677760000|2022-05-27 18:56:00|631.57|623.97|631.26|623.66|631.79|624.19|631.25|623.65|26
1653677770000|2022-05-27 18:56:10|631.25|623.65|631.7|624.1|631.7|624.1|631.25|623.65|23
1653677780000|2022-05-27 18:56:20|631.71|624.11|632.55|624.95|632.55|624.95|631.59|623.99|14
1653677790000|2022-05-27 18:56:30|632.27|624.67|631.98|624.38|632.28|624.68|631.98|624.38|23
1653677800000|2022-05-27 18:56:40|631.97|624.37|631.73|624.13|631.97|624.37|631.66|624.06|18
1653677810000|2022-05-27 18:56:50|631.75|624.15|631.74|624.14|631.79|624.19|631.73|624.13|9
1653677820000|2022-05-27 18:57:00|631.73|624.13|632.06|624.46|632.08|624.48|631.73|624.13|13
1653677840000|2022-05-27 18:57:20|632.08|624.48|632.08|624.48|632.08|624.48|632.03|624.43|8
1653677850000|2022-05-27 18:57:30|632.02|624.42|631.48|623.88|632.05|624.45|631.48|623.88|19
1653677860000|2022-05-27 18:57:40|631.47|623.87|631.71|624.11|631.75|624.15|631.38|623.78|10
1653677870000|2022-05-27 18:57:50|631.66|624.06|631.91|624.31|631.91|624.31|631.66|624.06|16
1653677880000|2022-05-27 18:58:00|631.92|624.32|631.33|623.73|632.01|624.41|631.31|623.71|20
1653677890000|2022-05-27 18:58:10|631.31|623.71|631.07|623.47|631.34|623.74|631.04|623.44|10
1653677900000|2022-05-27 18:58:20|631.06|623.46|630.85|623.25|631.06|623.46|630.84|623.24|18
1653677910000|2022-05-27 18:58:30|630.84|623.24|630.39|622.79|630.87|623.27|630.39|622.79|11
1653677920000|2022-05-27 18:58:40|630.38|622.78|630.28|622.68|630.5|622.9|630.15|622.55|23
1653677930000|2022-05-27 18:58:50|630.27|622.67|630.14|622.54|630.35|622.75|629.97|622.37|19
1653677940000|2022-05-27 18:59:00|630.15|622.55|630.29|622.69|630.48|622.88|630.12|622.52|20
1653677950000|2022-05-27 18:59:10|630.22|622.62|630.17|622.57|630.32|622.72|630.16|622.56|18
1653677960000|2022-05-27 18:59:20|630.14|622.54|630.37|622.77|630.38|622.78|629.65|622.05|21
1653677970000|2022-05-27 18:59:30|630.32|622.72|631.14|623.54|631.26|623.66|630.32|622.72|28
1653677980000|2022-05-27 18:59:40|631.15|623.55|631.25|623.65|631.26|623.66|631.15|623.55|17
1653677990000|2022-05-27 18:59:50|631.26|623.66|630.9|623.3|631.28|623.68|630.9|623.3|18
1653678000000|2022-05-27 19:00:00|630.91|623.31|630.32|622.72|631.17|623.57|630.32|622.72|22
1653678010000|2022-05-27 19:00:10|630.31|622.71|630.23|622.63|630.31|622.71|630.18|622.58|17
1653678020000|2022-05-27 19:00:20|630.22|622.62|631.5|623.9|631.51|623.91|630.1|622.5|28
1653678030000|2022-05-27 19:00:30|631.51|623.91|631.24|623.64|631.57|623.97|631.21|623.61|21
1653678040000|2022-05-27 19:00:40|631.23|623.63|631.31|623.71|631.31|623.71|631.18|623.58|18
1653678050000|2022-05-27 19:00:50|631.41|623.81|631.69|624.09|631.72|624.12|631.39|623.79|25
1653678060000|2022-05-27 19:01:00|631.7|624.1|632.13|624.53|632.54|624.94|631.7|624.1|24
1653678070000|2022-05-27 19:01:10|632.09|624.49|632.07|624.47|632.12|624.52|631.98|624.38|20
1653678080000|2022-05-27 19:01:20|632.05|624.45|632.83|625.23|632.83|625.23|632.05|624.45|26
1653678090000|2022-05-27 19:01:30|632.76|625.16|633.27|625.67|633.53|625.93|632.6|625|23
1653678100000|2022-05-27 19:01:40|633.2|625.6|632.81|625.21|633.26|625.66|632.81|625.21|24
1653678110000|2022-05-27 19:01:50|632.88|625.28|632.36|624.76|632.88|625.28|632.31|624.71|27
1653678120000|2022-05-27 19:02:00|632.34|624.74|632.23|624.63|632.59|624.99|632.2|624.6|25
1653678130000|2022-05-27 19:02:10|632.22|624.62|631.81|624.21|632.24|624.64|631.81|624.21|20
1653678140000|2022-05-27 19:02:20|631.79|624.19|630.95|623.35|631.79|624.19|630.91|623.31|27
1653678150000|2022-05-27 19:02:30|630.98|623.38|630.15|622.55|630.98|623.38|630.15|622.55|23
1653678160000|2022-05-27 19:02:40|630.22|622.62|629.97|622.37|630.22|622.62|629.97|622.37|21
1653678170000|2022-05-27 19:02:50|629.88|622.28|629.39|621.79|629.91|622.31|629.39|621.79|17
1653678180000|2022-05-27 19:03:00|629.37|621.77|629.37|621.77|629.76|622.16|629.19|621.59|28
1653678190000|2022-05-27 19:03:10|629.29|621.69|628.99|621.39|629.3|621.7|628.99|621.39|31
1653678200000|2022-05-27 19:03:20|629.01|621.41|629.13|621.53|629.13|621.53|628.93|621.33|20
1653678210000|2022-05-27 19:03:30|629.1|621.5|629.63|622.03|629.63|622.03|629.07|621.47|21
1653678220000|2022-05-27 19:03:40|629.66|622.06|630.27|622.67|630.27|622.67|629.65|622.05|16
1653678230000|2022-05-27 19:03:50|630.37|622.77|630.22|622.62|630.47|622.87|630.13|622.53|7
1653678240000|2022-05-27 19:04:00|630.23|622.63|630.57|622.97|630.61|623.01|630.22|622.62|14
1653678250000|2022-05-27 19:04:10|630.61|623.01|630.54|622.94|630.61|623.01|630.44|622.84|18
1653678260000|2022-05-27 19:04:20|630.53|622.93|630.44|622.84|630.53|622.93|630.23|622.63|19
1653678270000|2022-05-27 19:04:30|630.46|622.86|630.43|622.83|630.6|623|630.4|622.8|15
1653678280000|2022-05-27 19:04:40|630.42|622.82|630.21|622.61|630.57|622.97|630.21|622.61|16
1653678290000|2022-05-27 19:04:50|630.24|622.64|630.29|622.69|630.47|622.87|630.09|622.49|15
1653678300000|2022-05-27 19:05:00|630.28|622.68|630.23|622.63|630.35|622.75|630.17|622.57|20
1653678310000|2022-05-27 19:05:10|630.22|622.62|630.34|622.74|630.43|622.83|630.22|622.62|10
1653678320000|2022-05-27 19:05:20|630.35|622.75|630.85|623.25|630.92|623.32|630.34|622.74|14
1653678330000|2022-05-27 19:05:30|631.35|623.75|631.73|624.13|631.73|624.13|631.35|623.75|22
1653678340000|2022-05-27 19:05:40|631.74|624.14|631.77|624.17|631.78|624.18|631.5|623.9|10
1653678350000|2022-05-27 19:05:50|631.71|624.11|631.57|623.97|631.71|624.11|631.47|623.87|13
1653678360000|2022-05-27 19:06:00|631.54|623.94|631.57|623.97|631.67|624.07|631.48|623.88|6
1653678370000|2022-05-27 19:06:10|631.65|624.05|631.65|624.05|631.75|624.15|631.65|624.05|3
1653678380000|2022-05-27 19:06:20|631.75|624.15|631.6|624|631.75|624.15|631.6|624|4
1653678390000|2022-05-27 19:06:30|631.7|624.1|631.65|624.05|631.72|624.12|631.6|624|9
1653678400000|2022-05-27 19:06:40|631.55|623.95|631.22|623.62|631.55|623.95|631.2|623.6|11
1653678410000|2022-05-27 19:06:50|631.23|623.63|631.13|623.53|631.28|623.68|631.12|623.52|13
1653678420000|2022-05-27 19:07:00|631.14|623.54|631.12|623.52|631.14|623.54|631.09|623.49|14
1653678430000|2022-05-27 19:07:10|631.11|623.51|630.3|622.7|631.11|623.51|630.29|622.69|22
1653678440000|2022-05-27 19:07:20|630.25|622.65|630.45|622.85|630.45|622.85|630.14|622.54|14
1653678450000|2022-05-27 19:07:30|630.59|622.99|630.54|622.94|630.6|623|630.49|622.89|16
1653678460000|2022-05-27 19:07:40|630.53|622.93|630.44|622.84|630.53|622.93|630.23|622.63|15
1653678470000|2022-05-27 19:07:50|630.43|622.83|630.7|623.1|630.77|623.17|630.19|622.59|17
1653678480000|2022-05-27 19:08:00|630.73|623.13|630.64|623.04|630.77|623.17|630.64|623.04|9
1653678490000|2022-05-27 19:08:10|630.69|623.09|630.92|623.32|631.06|623.46|630.64|623.04|9
1653678500000|2022-05-27 19:08:20|630.91|623.31|630.96|623.36|631.11|623.51|630.91|623.31|17
1653678510000|2022-05-27 19:08:30|630.97|623.37|631.15|623.55|631.48|623.88|630.97|623.37|21
1653678520000|2022-05-27 19:08:40|631.13|623.53|631.16|623.56|631.16|623.56|631.13|623.53|10
1653678530000|2022-05-27 19:08:50|631.14|623.54|631.39|623.79|631.48|623.88|631.12|623.52|18
1653678540000|2022-05-27 19:09:00|631.4|623.8|631.13|623.53|631.4|623.8|631.08|623.48|20
1653678550000|2022-05-27 19:09:10|631.07|623.47|631.01|623.41|631.08|623.48|631|623.4|7
1653678560000|2022-05-27 19:09:20|631.07|623.47|631.02|623.42|631.1|623.5|631|623.4|14
1653678570000|2022-05-27 19:09:30|631.07|623.47|631.1|623.5|631.15|623.55|631.07|623.47|7
1653678580000|2022-05-27 19:09:40|631.08|623.48|631.09|623.49|631.11|623.51|631.03|623.43|6
1653678590000|2022-05-27 19:09:50|631.08|623.48|630.78|623.18|631.08|623.48|630.74|623.14|11
1653678600000|2022-05-27 19:10:00|630.83|623.23|630.87|623.27|630.95|623.35|630.83|623.23|6
1653678610000|2022-05-27 19:10:10|630.83|623.23|629.32|621.72|630.83|623.23|629.32|621.72|24
1653678620000|2022-05-27 19:10:20|629.31|621.71|629.35|621.75|629.49|621.89|629.27|621.67|20
1653678630000|2022-05-27 19:10:30|629.33|621.73|629.24|621.64|629.35|621.75|629.23|621.63|14
1653678640000|2022-05-27 19:10:40|629.25|621.65|629.14|621.54|629.25|621.65|629.14|621.54|11
1653678650000|2022-05-27 19:10:50|629.24|621.64|629.19|621.59|629.27|621.67|629.1|621.5|11
1653678660000|2022-05-27 19:11:00|629.17|621.57|629.05|621.45|629.17|621.57|628.99|621.39|18
1653678670000|2022-05-27 19:11:10|629.06|621.46|629.08|621.48|629.13|621.53|629.04|621.44|21
1653678680000|2022-05-27 19:11:20|629.07|621.47|628.9|621.3|629.12|621.52|628.84|621.24|22
1653678690000|2022-05-27 19:11:30|628.82|621.22|628.42|620.82|628.83|621.23|628.22|620.62|24
1653678700000|2022-05-27 19:11:40|628.43|620.83|627.92|620.32|628.47|620.87|627.92|620.32|18
1653678710000|2022-05-27 19:11:50|627.91|620.31|627.85|620.25|627.92|620.32|627.85|620.25|8
1653678720000|2022-05-27 19:12:00|627.86|620.26|628.03|620.43|628.03|620.43|627.74|620.14|16
1653678730000|2022-05-27 19:12:10|627.99|620.39|628.07|620.47|628.44|620.84|627.94|620.34|26
1653678740000|2022-05-27 19:12:20|628.08|620.48|628.01|620.41|628.08|620.48|628|620.4|15
1653678750000|2022-05-27 19:12:30|628.02|620.42|627.88|620.28|628.04|620.44|627.88|620.28|11
1653678760000|2022-05-27 19:12:40|627.91|620.31|628.43|620.83|628.45|620.85|627.91|620.31|12
1653678770000|2022-05-27 19:12:50|628.44|620.84|628.32|620.72|628.46|620.86|628.26|620.66|7
1653678780000|2022-05-27 19:13:00|628.31|620.71|628.5|620.9|628.51|620.91|628.31|620.71|12
1653678790000|2022-05-27 19:13:10|628.58|620.98|628.57|620.97|628.58|620.98|628.57|620.97|2
1653678800000|2022-05-27 19:13:20|628.56|620.96|628.68|621.08|628.71|621.11|628.56|620.96|6
1653678810000|2022-05-27 19:13:30|628.75|621.15|628.91|621.31|628.91|621.31|628.7|621.1|12
1653678820000|2022-05-27 19:13:40|628.9|621.3|628.9|621.3|628.91|621.31|628.89|621.29|6
1653678830000|2022-05-27 19:13:50|628.89|621.29|628.84|621.24|628.9|621.3|628.84|621.24|6
1653678840000|2022-05-27 19:14:00|628.85|621.25|628.85|621.25|628.85|621.25|628.85|621.25|1
1653678850000|2022-05-27 19:14:10|628.84|621.24|628.5|620.9|629.44|621.84|628.5|620.9|18
1653678860000|2022-05-27 19:14:20|628.51|620.91|628.17|620.57|628.54|620.94|628.16|620.56|20
1653678870000|2022-05-27 19:14:30|628.13|620.53|628.09|620.49|628.15|620.55|628|620.4|19
1653678880000|2022-05-27 19:14:40|628.04|620.44|628.05|620.45|628.05|620.45|628|620.4|8
1653678890000|2022-05-27 19:14:50|628.04|620.44|628.01|620.41|628.07|620.47|627.4|619.8|23
1653678900000|2022-05-27 19:15:00|628.02|620.42|628.92|621.32|629.08|621.48|628.02|620.42|30
1653678910000|2022-05-27 19:15:10|628.9|621.3|628.7|621.1|628.9|621.3|628.7|621.1|10
1653678920000|2022-05-27 19:15:20|628.64|621.04|628.68|621.08|628.68|621.08|628.64|621.04|3
1653678930000|2022-05-27 19:15:30|628.69|621.09|628.65|621.05|628.69|621.09|628.65|621.05|2
1653678940000|2022-05-27 19:15:40|628.69|621.09|628.79|621.19|628.83|621.23|628.69|621.09|11
1653678950000|2022-05-27 19:15:50|628.78|621.18|628.48|620.88|628.79|621.19|628.43|620.83|18
1653678960000|2022-05-27 19:16:00|628.46|620.86|627.89|620.29|628.48|620.88|627.88|620.28|25
1653678970000|2022-05-27 19:16:10|627.88|620.28|627.19|619.59|627.98|620.38|627.19|619.59|20
1653678980000|2022-05-27 19:16:20|627.18|619.58|627.48|619.88|627.48|619.88|627.18|619.58|16
1653678990000|2022-05-27 19:16:30|627.49|619.89|627.52|619.92|627.58|619.98|627.43|619.83|12
1653679000000|2022-05-27 19:16:40|627.53|619.93|627.56|619.96|627.6|620|627.53|619.93|5
1653679010000|2022-05-27 19:16:50|627.52|619.92|627.28|619.68|627.52|619.92|627.28|619.68|9
1653679020000|2022-05-27 19:17:00|627.31|619.71|627.16|619.56|627.31|619.71|627.16|619.56|15
1653679030000|2022-05-27 19:17:10|627.08|619.48|626.39|618.79|627.11|619.51|626.39|618.79|17
1653679040000|2022-05-27 19:17:20|626.36|618.76|626.63|619.03|626.71|619.11|626.32|618.72|23
1653679050000|2022-05-27 19:17:30|626.64|619.04|626.64|619.04|626.69|619.09|626.63|619.03|8
1653679060000|2022-05-27 19:17:40|626.63|619.03|626.64|619.04|627.01|619.41|626.59|618.99|15
1653679070000|2022-05-27 19:17:50|626.91|619.31|626.69|619.09|626.91|619.31|626.69|619.09|8
1653679080000|2022-05-27 19:18:00|626.78|619.18|626.31|618.71|626.81|619.21|626.21|618.61|23
1653679090000|2022-05-27 19:18:10|626.28|618.68|626.87|619.27|626.92|619.32|626.28|618.68|25
1653679100000|2022-05-27 19:18:20|626.86|619.26|626.91|619.31|626.94|619.34|626.77|619.17|14
1653679110000|2022-05-27 19:18:30|626.9|619.3|626.55|618.95|627.02|619.42|626.55|618.95|24
1653679120000|2022-05-27 19:18:40|626.53|618.93|626.81|619.21|626.81|619.21|626.34|618.74|23
1653679130000|2022-05-27 19:18:50|626.82|619.22|626.37|618.77|626.89|619.29|626.37|618.77|16
1653679140000|2022-05-27 19:19:00|626.36|618.76|626.34|618.74|626.4|618.8|626.33|618.73|20
1653679150000|2022-05-27 19:19:10|626.35|618.75|627.19|619.59|627.26|619.66|626.32|618.72|25
1653679160000|2022-05-27 19:19:20|627.26|619.66|626.95|619.35|627.33|619.73|626.92|619.32|28
1653679170000|2022-05-27 19:19:30|626.97|619.37|627.01|619.41|627.24|619.64|626.96|619.36|19
1653679180000|2022-05-27 19:19:40|627.06|619.46|626.35|618.75|627.1|619.5|626.33|618.73|24
1653679190000|2022-05-27 19:19:50|626.34|618.74|626.58|618.98|626.58|618.98|626.32|618.72|11
1653679200000|2022-05-27 19:20:00|626.57|618.97|626.77|619.17|626.77|619.17|626.37|618.77|26
1653679210000|2022-05-27 19:20:10|626.79|619.19|626.7|619.1|626.79|619.19|626.64|619.04|12
1653679220000|2022-05-27 19:20:20|626.76|619.16|626.84|619.24|626.91|619.31|626.7|619.1|17
1653679230000|2022-05-27 19:20:30|626.85|619.25|626.88|619.28|626.93|619.33|626.84|619.24|12
1653679240000|2022-05-27 19:20:40|626.92|619.32|626.83|619.23|626.92|619.32|626.79|619.19|16
1653679250000|2022-05-27 19:20:50|626.84|619.24|626.77|619.17|626.89|619.29|626.75|619.15|14
1653679260000|2022-05-27 19:21:00|626.83|619.23|627.18|619.58|627.62|620.02|626.83|619.23|23
1653679270000|2022-05-27 19:21:10|627.24|619.64|626.93|619.33|627.24|619.64|626.9|619.3|18
1653679280000|2022-05-27 19:21:20|627.04|619.44|626.85|619.25|627.1|619.5|626.75|619.15|22
1653679290000|2022-05-27 19:21:30|627|619.4|627.17|619.57|627.25|619.65|626.85|619.25|19
1653679300000|2022-05-27 19:21:40|627.15|619.55|627.06|619.46|627.15|619.55|627.05|619.45|9
1653679310000|2022-05-27 19:21:50|627.07|619.47|627.47|619.87|627.5|619.9|627.07|619.47|21
1653679320000|2022-05-27 19:22:00|627.5|619.9|628.41|620.81|628.41|620.81|627.47|619.87|26
1653679330000|2022-05-27 19:22:10|628.42|620.82|628.53|620.93|628.53|620.93|628.42|620.82|12
1653679340000|2022-05-27 19:22:20|628.47|620.87|628.84|621.24|628.84|621.24|628.43|620.83|8
1653679350000|2022-05-27 19:22:30|628.85|621.25|628.69|621.09|628.87|621.27|628.63|621.03|17
1653679360000|2022-05-27 19:22:40|628.7|621.1|629.46|621.86|629.49|621.89|628.69|621.09|18
1653679370000|2022-05-27 19:22:50|629.57|621.97|629.43|621.83|629.76|622.16|629.39|621.79|18
1653679380000|2022-05-27 19:23:00|629.42|621.82|629.41|621.81|629.69|622.09|629.41|621.81|11
1653679390000|2022-05-27 19:23:10|629.4|621.8|629.24|621.64|629.41|621.81|629.24|621.64|6
1653679400000|2022-05-27 19:23:20|629.31|621.71|629.38|621.78|629.38|621.78|629.26|621.66|18
1653679410000|2022-05-27 19:23:30|629.35|621.75|629.55|621.95|629.6|622|629.35|621.75|15
1653679420000|2022-05-27 19:23:40|629.54|621.94|629.37|621.77|629.54|621.94|629.36|621.76|9
1653679430000|2022-05-27 19:23:50|629.38|621.78|629.62|622.02|629.68|622.08|629.36|621.76|14
1653679440000|2022-05-27 19:24:00|629.74|622.14|629.47|621.87|629.84|622.24|629.47|621.87|18
1653679450000|2022-05-27 19:24:10|629.46|621.86|629.53|621.93|629.53|621.93|629.46|621.86|10
1653679460000|2022-05-27 19:24:20|629.44|621.84|629.62|622.02|629.68|622.08|629.44|621.84|8
1653679470000|2022-05-27 19:24:30|629.63|622.03|629.72|622.12|629.72|622.12|629.61|622.01|8
1653679480000|2022-05-27 19:24:40|629.71|622.11|629.74|622.14|629.74|622.14|629.71|622.11|6
1653679490000|2022-05-27 19:24:50|629.75|622.15|629.74|622.14|629.75|622.15|629.74|622.14|2
1653679500000|2022-05-27 19:25:00|629.76|622.16|629.94|622.34|629.95|622.35|629.76|622.16|10
1653679510000|2022-05-27 19:25:10|629.91|622.31|629.99|622.39|630|622.4|629.91|622.31|7
1653679520000|2022-05-27 19:25:20|630.01|622.41|630.66|623.06|630.71|623.11|630.01|622.41|22
1653679530000|2022-05-27 19:25:30|630.65|623.05|630.87|623.27|630.87|623.27|630.56|622.96|24
1653679540000|2022-05-27 19:25:40|630.84|623.24|631.03|623.43|631.06|623.46|630.84|623.24|23
1653679550000|2022-05-27 19:25:50|631.02|623.42|631.22|623.62|631.22|623.62|630.96|623.36|15
1653679560000|2022-05-27 19:26:00|631.24|623.64|631.09|623.49|631.28|623.68|631.09|623.49|17
1653679570000|2022-05-27 19:26:10|631.08|623.48|631.01|623.41|631.08|623.48|631|623.4|4
1653679580000|2022-05-27 19:26:20|631|623.4|630.98|623.38|631|623.4|630.93|623.33|7
1653679590000|2022-05-27 19:26:30|630.99|623.39|630.92|623.32|631|623.4|630.91|623.31|12
1653679600000|2022-05-27 19:26:40|630.91|623.31|630.95|623.35|630.98|623.38|630.91|623.31|7
1653679610000|2022-05-27 19:26:50|630.94|623.34|630.97|623.37|631.06|623.46|630.94|623.34|13
1653679620000|2022-05-27 19:27:00|630.96|623.36|630.66|623.06|630.97|623.37|630.66|623.06|8
1653679630000|2022-05-27 19:27:10|630.64|623.04|630.51|622.91|630.64|623.04|630.47|622.87|21
1653679640000|2022-05-27 19:27:20|630.5|622.9|630.31|622.71|630.5|622.9|630.26|622.66|12
1653679650000|2022-05-27 19:27:30|630.26|622.66|630.24|622.64|630.26|622.66|630.2|622.6|8
1653679660000|2022-05-27 19:27:40|630.23|622.63|630.21|622.61|630.23|622.63|630.21|622.61|2
1653679670000|2022-05-27 19:27:50|630.23|622.63|630.24|622.64|630.24|622.64|630.2|622.6|7
1653679680000|2022-05-27 19:28:00|630.23|622.63|629.99|622.39|630.25|622.65|629.99|622.39|13
1653679690000|2022-05-27 19:28:10|630.06|622.46|629.87|622.27|630.06|622.46|629.86|622.26|14
1653679700000|2022-05-27 19:28:20|629.88|622.28|630.28|622.68|630.72|623.12|629.88|622.28|29
1653679710000|2022-05-27 19:28:30|630.29|622.69|630.3|622.7|630.3|622.7|630.26|622.66|8
1653679720000|2022-05-27 19:28:40|630.29|622.69|630.19|622.59|630.29|622.69|630.16|622.56|15
1653679730000|2022-05-27 19:28:50|630.25|622.65|630.16|622.56|630.25|622.65|630.16|622.56|8
1653679740000|2022-05-27 19:29:00|630.14|622.54|629.96|622.36|630.14|622.54|629.95|622.35|9
1653679750000|2022-05-27 19:29:10|629.94|622.34|629.96|622.36|629.96|622.36|629.85|622.25|6
1653679760000|2022-05-27 19:29:20|629.97|622.37|630.2|622.6|630.2|622.6|629.97|622.37|23
1653679770000|2022-05-27 19:29:30|630.48|622.88|630.49|622.89|630.78|623.18|630.43|622.83|28
1653679780000|2022-05-27 19:29:40|630.52|622.92|630.16|622.56|630.52|622.92|630.16|622.56|21
1653679790000|2022-05-27 19:29:50|630.15|622.55|630.09|622.49|630.15|622.55|630.09|622.49|4
1653679800000|2022-05-27 19:30:00|630.04|622.44|629.3|621.7|630.04|622.44|629.25|621.65|29
1653679810000|2022-05-27 19:30:10|629.29|621.69|629.72|622.12|629.72|622.12|629.29|621.69|10
1653679820000|2022-05-27 19:30:20|629.73|622.13|630.05|622.45|630.06|622.46|629.73|622.13|19
1653679830000|2022-05-27 19:30:30|630.01|622.41|630.05|622.45|630.08|622.48|630.01|622.41|7
1653679840000|2022-05-27 19:30:40|630.03|622.43|630.07|622.47|630.12|622.52|629.99|622.39|20
1653679850000|2022-05-27 19:30:50|629.97|622.37|630.1|622.5|630.1|622.5|629.92|622.32|15
1653679860000|2022-05-27 19:31:00|630.07|622.47|630.48|622.88|630.48|622.88|630.07|622.47|23
1653679870000|2022-05-27 19:31:10|630.55|622.95|630.64|623.04|630.64|623.04|630.43|622.83|13
1653679880000|2022-05-27 19:31:20|630.65|623.05|631.6|624|631.6|624|630.48|622.88|20
1653679890000|2022-05-27 19:31:30|631.59|623.99|631.61|624.01|631.76|624.16|631.58|623.98|17
1653679900000|2022-05-27 19:31:40|631.62|624.02|631.3|623.7|631.62|624.02|631.29|623.69|16
1653679910000|2022-05-27 19:31:50|631.31|623.71|631.52|623.92|631.53|623.93|631.3|623.7|15
1653679920000|2022-05-27 19:32:00|631.6|624|631.65|624.05|631.73|624.13|631.51|623.91|24
1653679930000|2022-05-27 19:32:10|631.64|624.04|631.81|624.21|631.81|624.21|631.64|624.04|16
1653679940000|2022-05-27 19:32:20|631.8|624.2|632.39|624.79|632.44|624.84|631.75|624.15|17
1653679950000|2022-05-27 19:32:30|632.42|624.82|632.47|624.87|632.5|624.9|632.42|624.82|12
1653679960000|2022-05-27 19:32:40|632.51|624.91|632.3|624.7|632.51|624.91|632.24|624.64|18
1653679970000|2022-05-27 19:32:50|632.29|624.69|631.87|624.27|632.29|624.69|631.87|624.27|15
1653679980000|2022-05-27 19:33:00|631.88|624.28|631.31|623.71|631.95|624.35|631.25|623.65|23
1653679990000|2022-05-27 19:33:10|631.29|623.69|631.57|623.97|631.67|624.07|631.22|623.62|20
1653680000000|2022-05-27 19:33:20|631.56|623.96|632.22|624.62|632.25|624.65|631.45|623.85|23
1653680010000|2022-05-27 19:33:30|632.24|624.64|632.33|624.73|632.37|624.77|632.2|624.6|15
1653680020000|2022-05-27 19:33:40|632.34|624.74|631.96|624.36|632.35|624.75|631.96|624.36|23
1653680030000|2022-05-27 19:33:50|631.92|624.32|631.96|624.36|631.97|624.37|631.85|624.25|15
1653680040000|2022-05-27 19:34:00|631.95|624.35|631.44|623.84|631.95|624.35|631.34|623.74|25
1653680050000|2022-05-27 19:34:10|631.46|623.86|631.23|623.63|631.52|623.92|631.2|623.6|18
1653680060000|2022-05-27 19:34:20|631.22|623.62|631.06|623.46|631.22|623.62|631.01|623.41|9
1653680070000|2022-05-27 19:34:30|631.05|623.45|631.02|623.42|631.06|623.46|630.93|623.33|12
1653680080000|2022-05-27 19:34:40|631.03|623.43|631.4|623.8|631.5|623.9|631.03|623.43|19
1653680090000|2022-05-27 19:34:50|631.42|623.82|631.43|623.83|631.56|623.96|631.41|623.81|14
1653680100000|2022-05-27 19:35:00|631.42|623.82|631.28|623.68|631.42|623.82|631.24|623.64|21
1653680110000|2022-05-27 19:35:10|631.27|623.67|631.15|623.55|631.27|623.67|631.14|623.54|9
1653680120000|2022-05-27 19:35:20|631.14|623.54|631.11|623.51|631.14|623.54|631.11|623.51|3
1653680130000|2022-05-27 19:35:30|631.14|623.54|631.16|623.56|631.16|623.56|631.14|623.54|2
1653680140000|2022-05-27 19:35:40|631.2|623.6|631.2|623.6|631.2|623.6|631.2|623.6|1
1653680150000|2022-05-27 19:35:50|631.23|623.63|630.91|623.31|631.23|623.63|630.9|623.3|9
1653680160000|2022-05-27 19:36:00|630.82|623.22|631.05|623.45|631.12|623.52|630.82|623.22|14
1653680170000|2022-05-27 19:36:10|631.06|623.46|631.5|623.9|631.53|623.93|631.06|623.46|20
1653680180000|2022-05-27 19:36:20|631.49|623.89|631.27|623.67|631.65|624.05|631.27|623.67|23
1653680190000|2022-05-27 19:36:30|631.02|623.42|631.01|623.41|631.05|623.45|631.01|623.41|7
1653680200000|2022-05-27 19:36:40|631.04|623.44|630.8|623.2|631.04|623.44|630.8|623.2|8
1653680210000|2022-05-27 19:36:50|630.81|623.21|630.73|623.13|630.81|623.21|630.67|623.07|15
1653680220000|2022-05-27 19:37:00|630.7|623.1|630.53|622.93|630.7|623.1|630.48|622.88|11
1653680230000|2022-05-27 19:37:10|630.59|622.99|630.97|623.37|631.28|623.68|630.59|622.99|28
1653680240000|2022-05-27 19:37:20|630.96|623.36|630.87|623.27|631|623.4|630.79|623.19|14
1653680250000|2022-05-27 19:37:30|630.85|623.25|630.25|622.65|630.85|623.25|630.25|622.65|20
1653680260000|2022-05-27 19:37:40|630.26|622.66|630.29|622.69|630.29|622.69|630.23|622.63|15
1653680270000|2022-05-27 19:37:50|630.28|622.68|630.51|622.91|630.51|622.91|630.18|622.58|12
1653680280000|2022-05-27 19:38:00|630.5|622.9|630.26|622.66|630.57|622.97|630.26|622.66|17
1653680290000|2022-05-27 19:38:10|630.22|622.62|630.58|622.98|630.59|622.99|630.21|622.61|17
1653680300000|2022-05-27 19:38:20|630.59|622.99|630.85|623.25|630.88|623.28|630.56|622.96|15
1653680310000|2022-05-27 19:38:30|630.78|623.18|630.82|623.22|630.86|623.26|630.73|623.13|18
1653680320000|2022-05-27 19:38:40|630.79|623.19|630.79|623.19|630.83|623.23|630.77|623.17|12
1653680330000|2022-05-27 19:38:50|630.81|623.21|630.81|623.21|630.85|623.25|630.76|623.16|11
1653680340000|2022-05-27 19:39:00|631.19|623.59|631.65|624.05|631.65|624.05|631.19|623.59|18
1653680350000|2022-05-27 19:39:10|631.7|624.1|632.28|624.68|632.36|624.76|631.6|624|19
1653680360000|2022-05-27 19:39:20|632.32|624.72|632.53|624.93|632.53|624.93|632.32|624.72|8
1653680370000|2022-05-27 19:39:30|632.52|624.92|632.45|624.85|632.58|624.98|632.45|624.85|12
1653680380000|2022-05-27 19:39:40|632.46|624.86|632.21|624.61|632.46|624.86|632.21|624.61|16
1653680390000|2022-05-27 19:39:50|632.22|624.62|632.46|624.86|632.48|624.88|632.01|624.41|19
1653680400000|2022-05-27 19:40:00|632.48|624.88|632.29|624.69|632.49|624.89|632.29|624.69|18
1653680410000|2022-05-27 19:40:10|632.25|624.65|632.33|624.73|632.44|624.84|631.87|624.27|21
1653680420000|2022-05-27 19:40:20|632.38|624.78|632.66|625.06|632.7|625.1|632.38|624.78|22
1653680430000|2022-05-27 19:40:30|632.65|625.05|632.63|625.03|632.66|625.06|632.58|624.98|12
1653680440000|2022-05-27 19:40:40|632.53|624.93|632.61|625.01|632.72|625.12|632.53|624.93|10
1653680450000|2022-05-27 19:40:50|632.71|625.11|632.69|625.09|632.71|625.11|632.65|625.05|9
1653680460000|2022-05-27 19:41:00|632.7|625.1|632.8|625.2|632.81|625.21|632.65|625.05|19
1653680470000|2022-05-27 19:41:10|632.79|625.19|632.59|624.99|632.84|625.24|632.46|624.86|23
1653680480000|2022-05-27 19:41:20|632.64|625.04|632.72|625.12|632.74|625.14|632.39|624.79|13
1653680490000|2022-05-27 19:41:30|632.71|625.11|632.72|625.12|632.72|625.12|632.71|625.11|2
1653680500000|2022-05-27 19:41:40|632.71|625.11|632.67|625.07|632.75|625.15|632.64|625.04|13
1653680510000|2022-05-27 19:41:50|632.74|625.14|632.16|624.56|632.74|625.14|632.13|624.53|17
1653680520000|2022-05-27 19:42:00|631.92|624.32|632|624.4|632.03|624.43|631.91|624.31|13
1653680530000|2022-05-27 19:42:10|632.06|624.46|632.08|624.48|632.13|624.53|632.05|624.45|7
1653680540000|2022-05-27 19:42:20|632.09|624.49|632.52|624.92|632.53|624.93|631.92|624.32|20
1653680550000|2022-05-27 19:42:30|632.51|624.91|632.47|624.87|632.51|624.91|632.27|624.67|18
1653680560000|2022-05-27 19:42:40|632.5|624.9|632.57|624.97|632.57|624.97|632.47|624.87|13
1653680570000|2022-05-27 19:42:50|632.56|624.96|632.52|624.92|632.57|624.97|632.52|624.92|5
1653680580000|2022-05-27 19:43:00|632.51|624.91|632.44|624.84|632.52|624.92|632.43|624.83|8
1653680590000|2022-05-27 19:43:10|632.43|624.83|632.51|624.91|632.51|624.91|632.43|624.83|9
1653680600000|2022-05-27 19:43:20|632.5|624.9|632.63|625.03|632.76|625.16|632.49|624.89|26
1653680610000|2022-05-27 19:43:30|632.53|624.93|632.52|624.92|632.59|624.99|632.52|624.92|12
1653680620000|2022-05-27 19:43:40|632.56|624.96|633.17|625.57|633.19|625.59|632.54|624.94|18
1653680630000|2022-05-27 19:43:50|633.21|625.61|633.27|625.67|633.28|625.68|633.21|625.61|10
1653680640000|2022-05-27 19:44:00|633.28|625.68|633.37|625.77|633.37|625.77|633.27|625.67|14
1653680650000|2022-05-27 19:44:10|633.39|625.79|633.43|625.83|633.43|625.83|633.09|625.49|14
1653680660000|2022-05-27 19:44:20|633.44|625.84|633.14|625.54|633.44|625.84|633.01|625.41|12
1653680670000|2022-05-27 19:44:30|633.32|625.72|633.5|625.9|633.51|625.91|633.32|625.72|18
1653680680000|2022-05-27 19:44:40|633.51|625.91|633.5|625.9|633.57|625.97|633.49|625.89|9
1653680690000|2022-05-27 19:44:50|633.51|625.91|633.64|626.04|633.65|626.05|633.51|625.91|5
1653680700000|2022-05-27 19:45:00|633.65|626.05|633.45|625.85|633.65|626.05|633.21|625.61|25
1653680710000|2022-05-27 19:45:10|633.47|625.87|633.18|625.58|633.55|625.95|633.13|625.53|26
1653680720000|2022-05-27 19:45:20|633.17|625.57|633.02|625.42|633.18|625.58|633|625.4|18
1653680730000|2022-05-27 19:45:30|633.03|625.43|633.07|625.47|633.1|625.5|632.97|625.37|17
1653680740000|2022-05-27 19:45:40|633.05|625.45|633|625.4|633.05|625.45|632.94|625.34|20
1653680750000|2022-05-27 19:45:50|632.99|625.39|633.06|625.46|633.11|625.51|632.92|625.32|16
1653680760000|2022-05-27 19:46:00|633.01|625.41|632.31|624.71|633.01|625.41|632.31|624.71|18
1653680770000|2022-05-27 19:46:10|632.3|624.7|632.21|624.61|632.3|624.7|632.18|624.58|16
1653680780000|2022-05-27 19:46:20|632.22|624.62|632.21|624.61|632.25|624.65|632.13|624.53|9
1653680790000|2022-05-27 19:46:30|632.13|624.53|631.89|624.29|632.17|624.57|631.89|624.29|17
1653680800000|2022-05-27 19:46:40|631.88|624.28|631.84|624.24|631.95|624.35|631.83|624.23|5
1653680810000|2022-05-27 19:46:50|631.9|624.3|631.46|623.86|631.9|624.3|631.46|623.86|7
1653680820000|2022-05-27 19:47:00|631.44|623.84|631.7|624.1|631.72|624.12|631.25|623.65|21
1653680830000|2022-05-27 19:47:10|631.73|624.13|631.8|624.2|631.88|624.28|631.66|624.06|24
1653680840000|2022-05-27 19:47:20|631.81|624.21|631.85|624.25|631.85|624.25|631.8|624.2|7
1653680850000|2022-05-27 19:47:30|631.86|624.26|631.86|624.26|631.86|624.26|631.86|624.26|1
1653680860000|2022-05-27 19:47:40|631.99|624.39|632.09|624.49|632.14|624.54|631.99|624.39|13
1653680870000|2022-05-27 19:47:50|632.08|624.48|632.11|624.51|632.15|624.55|632.08|624.48|11
1653680880000|2022-05-27 19:48:00|632.07|624.47|632.1|624.5|632.12|624.52|632.07|624.47|8
1653680890000|2022-05-27 19:48:10|632.06|624.46|632.06|624.46|632.06|624.46|632.06|624.46|1
1653680900000|2022-05-27 19:48:20|632.02|624.42|632.05|624.45|632.05|624.45|632.02|624.42|3
1653680910000|2022-05-27 19:48:30|632.06|624.46|632.06|624.46|632.06|624.46|632.06|624.46|1
1653680920000|2022-05-27 19:48:40|632.07|624.47|632.06|624.46|632.07|624.47|632.06|624.46|2
1653680930000|2022-05-27 19:48:50|632.02|624.42|632.03|624.43|632.04|624.44|632.02|624.42|4
1653680940000|2022-05-27 19:49:00|632.07|624.47|632.1|624.5|632.16|624.56|632.07|624.47|14
1653680950000|2022-05-27 19:49:10|632.11|624.51|632.29|624.69|632.32|624.72|632.09|624.49|12
1653680960000|2022-05-27 19:49:20|632.31|624.71|632.96|625.36|632.98|625.38|632.31|624.71|7
1653680970000|2022-05-27 19:49:30|632.97|625.37|632.99|625.39|632.99|625.39|632.97|625.37|7
1653680980000|2022-05-27 19:49:40|632.98|625.38|632.99|625.39|632.99|625.39|632.92|625.32|11
1653680990000|2022-05-27 19:49:50|632.96|625.36|635.12|627.52|635.17|627.57|632.96|625.36|30
1653681000000|2022-05-27 19:50:00|635.2|627.6|636.84|629.24|636.84|629.24|635.13|627.53|38
1653681010000|2022-05-27 19:50:10|636.83|629.23|638.25|630.65|638.27|630.67|636.83|629.23|32
1653681020000|2022-05-27 19:50:20|638.26|630.66|640.3|632.7|640.33|632.73|638.13|630.53|31
1653681030000|2022-05-27 19:50:30|640.31|632.71|640.7|633.1|641.05|633.45|640.31|632.71|29
1653681040000|2022-05-27 19:50:40|640.66|633.06|639.39|631.79|640.66|633.06|639.35|631.75|27
1653681050000|2022-05-27 19:50:50|639.4|631.8|639.15|631.55|639.4|631.8|639.14|631.54|15
1653681060000|2022-05-27 19:51:00|639.19|631.59|638.95|631.35|639.19|631.59|638.55|630.95|23
1653681070000|2022-05-27 19:51:10|638.94|631.34|639.24|631.64|639.26|631.66|638.94|631.34|20
1653681080000|2022-05-27 19:51:20|639.25|631.65|641.7|634.1|641.82|634.22|639.25|631.65|26
1653681090000|2022-05-27 19:51:30|641.68|634.08|642.91|635.31|642.92|635.32|641.68|634.08|34
1653681100000|2022-05-27 19:51:40|642.9|635.3|642.83|635.23|642.97|635.37|642.82|635.22|24
1653681110000|2022-05-27 19:51:50|642.84|635.24|641.58|633.98|642.84|635.24|641.58|633.98|28
1653681120000|2022-05-27 19:52:00|641.59|633.99|642|634.4|642.01|634.41|641.45|633.85|27
1653681130000|2022-05-27 19:52:10|641.94|634.34|641.28|633.68|641.94|634.34|641.28|633.68|34
1653681140000|2022-05-27 19:52:20|641.29|633.69|641.01|633.41|641.3|633.7|640.27|632.67|26
1653681150000|2022-05-27 19:52:30|640.87|633.27|640.7|633.1|641.09|633.49|640.36|632.76|26
1653681160000|2022-05-27 19:52:40|640.69|633.09|640.48|632.88|640.7|633.1|640.27|632.67|26
1653681170000|2022-05-27 19:52:50|640.73|633.13|640.97|633.37|640.97|633.37|640.73|633.13|21
1653681180000|2022-05-27 19:53:00|640.96|633.36|640.53|632.93|640.99|633.39|640.36|632.76|29
1653681190000|2022-05-27 19:53:10|640.49|632.89|640.46|632.86|640.51|632.91|640.34|632.74|24
1653681200000|2022-05-27 19:53:20|640.38|632.78|640.9|633.3|640.93|633.33|640.37|632.77|28
1653681210000|2022-05-27 19:53:30|640.91|633.31|641.37|633.77|641.37|633.77|640.8|633.2|27
1653681220000|2022-05-27 19:53:40|641.32|633.72|641.17|633.57|641.32|633.72|641.15|633.55|8
1653681230000|2022-05-27 19:53:50|641.15|633.55|641.91|634.31|641.91|634.31|641.15|633.55|22
1653681240000|2022-05-27 19:54:00|641.94|634.34|643.14|635.54|643.21|635.61|641.94|634.34|30
1653681250000|2022-05-27 19:54:10|643.05|635.45|643.1|635.5|643.16|635.56|642.86|635.26|35
1653681260000|2022-05-27 19:54:20|643.11|635.51|643.42|635.82|643.83|636.23|643.11|635.51|33
1653681270000|2022-05-27 19:54:30|643.41|635.81|643.37|635.77|643.42|635.82|643.31|635.71|21
1653681280000|2022-05-27 19:54:40|643.5|635.9|645.17|637.57|645.24|637.64|643.5|635.9|29
1653681290000|2022-05-27 19:54:50|645.25|637.65|645.7|638.1|645.83|638.23|645.18|637.58|28
1653681300000|2022-05-27 19:55:00|645.86|638.26|646.89|639.29|646.89|639.29|645.66|638.06|30
1653681310000|2022-05-27 19:55:10|646.78|639.18|645.14|637.54|646.78|639.18|645.14|637.54|29
1653681320000|2022-05-27 19:55:20|645.13|637.53|645.09|637.49|645.22|637.62|644.83|637.23|20
1653681330000|2022-05-27 19:55:30|645.1|637.5|644.83|637.23|645.12|637.52|644.58|636.98|22
1653681340000|2022-05-27 19:55:40|644.84|637.24|644.62|637.02|644.87|637.27|644.42|636.82|23
1653681350000|2022-05-27 19:55:50|644.48|636.88|644.47|636.87|644.49|636.89|644.3|636.7|18
1653681360000|2022-05-27 19:56:00|644.5|636.9|644.59|636.99|644.95|637.35|644.5|636.9|25
1653681370000|2022-05-27 19:56:10|644.6|637|644.84|637.24|644.96|637.36|644.59|636.99|23
1653681380000|2022-05-27 19:56:20|644.85|637.25|644.09|636.49|644.85|637.25|644.09|636.49|19
1653681390000|2022-05-27 19:56:30|644.15|636.55|643.97|636.37|644.15|636.55|643.71|636.11|23
1653681400000|2022-05-27 19:56:40|643.73|636.13|643.29|635.69|643.73|636.13|643.29|635.69|19
1653681410000|2022-05-27 19:56:50|643.28|635.68|643.17|635.57|643.28|635.68|643.13|635.53|16
1653681420000|2022-05-27 19:57:00|643.24|635.64|643.06|635.46|643.93|636.33|643.06|635.46|29
1653681430000|2022-05-27 19:57:10|643.1|635.5|642.29|634.69|643.1|635.5|642.27|634.67|26
1653681440000|2022-05-27 19:57:20|642.28|634.68|641.55|633.95|642.28|634.68|641.53|633.93|20
1653681450000|2022-05-27 19:57:30|641.57|633.97|641.16|633.56|641.57|633.97|641.16|633.56|12
1653681460000|2022-05-27 19:57:40|641.17|633.57|641.22|633.62|641.38|633.78|641.17|633.57|26
1653681470000|2022-05-27 19:57:50|641.24|633.64|641.08|633.48|641.25|633.65|641.06|633.46|10
1653681480000|2022-05-27 19:58:00|641.09|633.49|641.53|633.93|641.53|633.93|641.02|633.42|18
1653681490000|2022-05-27 19:58:10|641.52|633.92|641.59|633.99|641.7|634.1|641.52|633.92|20
1653681500000|2022-05-27 19:58:20|641.68|634.08|641.81|634.21|641.81|634.21|641.65|634.05|19
1653681510000|2022-05-27 19:58:30|641.82|634.22|641.47|633.87|641.9|634.3|641.47|633.87|12
1653681520000|2022-05-27 19:58:40|641.46|633.86|641.25|633.65|641.46|633.86|641.17|633.57|18
1653681530000|2022-05-27 19:58:50|641.28|633.68|641.19|633.59|641.28|633.68|641.16|633.56|21
1653681540000|2022-05-27 19:59:00|641.2|633.6|641.18|633.58|641.24|633.64|641.17|633.57|14
1653681550000|2022-05-27 19:59:10|641.17|633.57|641.02|633.42|641.19|633.59|640.99|633.39|14
1653681560000|2022-05-27 19:59:20|641.01|633.41|641.01|633.41|641.01|633.41|640.96|633.36|8
1653681570000|2022-05-27 19:59:30|640.96|633.36|640.92|633.32|640.96|633.36|640.92|633.32|2
1653681580000|2022-05-27 19:59:40|641.04|633.44|641.1|633.5|641.1|633.5|640.96|633.36|13
1653681590000|2022-05-27 19:59:50|641.15|633.55|640.95|633.35|641.17|633.57|640.93|633.33|16
1653681600000|2022-05-27 20:00:00|641.05|633.45|640.47|632.87|641.14|633.54|640.47|632.87|21
1653681610000|2022-05-27 20:00:10|640.31|632.71|640.99|633.39|641.08|633.48|640.31|632.71|27
1653681620000|2022-05-27 20:00:20|641.02|633.42|640.22|632.62|641.07|633.47|640.18|632.58|20
1653681630000|2022-05-27 20:00:30|640.19|632.59|639.79|632.19|640.44|632.84|639.79|632.19|29
1653681640000|2022-05-27 20:00:40|639.78|632.18|639.06|631.46|639.78|632.18|639.06|631.46|26
1653681650000|2022-05-27 20:00:50|639.07|631.47|639.56|631.96|639.75|632.15|639.07|631.47|20
1653681660000|2022-05-27 20:01:00|639.6|632|638.87|631.27|639.62|632.02|638.87|631.27|22
1653681670000|2022-05-27 20:01:10|638.7|631.1|637.73|630.13|638.9|631.3|637.63|630.03|33
1653681680000|2022-05-27 20:01:20|637.7|630.1|637.92|630.32|638.07|630.47|637.55|629.95|25
1653681690000|2022-05-27 20:01:30|637.96|630.36|638.87|631.27|639.14|631.54|637.93|630.33|34
1653681700000|2022-05-27 20:01:40|638.96|631.36|639.7|632.1|639.7|632.1|638.53|630.93|30
1653681710000|2022-05-27 20:01:50|639.73|632.13|640.74|633.14|640.74|633.14|639.73|632.13|24
1653681720000|2022-05-27 20:02:00|640.49|632.89|640.06|632.46|640.49|632.89|640|632.4|24
1653681730000|2022-05-27 20:02:10|640.02|632.42|639.49|631.89|640.02|632.42|639.49|631.89|18
1653681740000|2022-05-27 20:02:20|639.39|631.79|639.92|632.32|640.05|632.45|639.23|631.63|25
1653681750000|2022-05-27 20:02:30|639.93|632.33|639.61|632.01|639.96|632.36|639.32|631.72|22
1653681760000|2022-05-27 20:02:40|639.62|632.02|639.34|631.74|639.78|632.18|639.34|631.74|20
1653681770000|2022-05-27 20:02:50|639.4|631.8|639.68|632.08|639.73|632.13|639.4|631.8|21
1653681780000|2022-05-27 20:03:00|639.69|632.09|639.78|632.18|639.81|632.21|639.69|632.09|11
1653681790000|2022-05-27 20:03:10|639.81|632.21|639.75|632.15|639.84|632.24|639.73|632.13|8
1653681800000|2022-05-27 20:03:20|639.76|632.16|640.41|632.81|640.45|632.85|639.76|632.16|21
1653681810000|2022-05-27 20:03:30|640.33|632.73|640.53|632.93|640.54|632.94|640.24|632.64|12
1653681820000|2022-05-27 20:03:40|640.54|632.94|640.9|633.3|641.23|633.63|640.53|632.93|23
1653681830000|2022-05-27 20:03:50|640.86|633.26|640.72|633.12|640.91|633.31|640.7|633.1|15
1653681840000|2022-05-27 20:04:00|640.81|633.21|641.28|633.68|641.28|633.68|640.77|633.17|21
1653681850000|2022-05-27 20:04:10|641.76|634.16|642.64|635.04|642.7|635.1|641.76|634.16|14
1653681860000|2022-05-27 20:04:20|642.78|635.18|643.37|635.77|643.93|636.33|642.78|635.18|31
1653681870000|2022-05-27 20:04:30|643.36|635.76|643.99|636.39|643.99|636.39|643.35|635.75|23
1653681880000|2022-05-27 20:04:40|644|636.4|644.18|636.58|644.21|636.61|643.96|636.36|13
1653681890000|2022-05-27 20:04:50|644.19|636.59|644.38|636.78|644.42|636.82|644.18|636.58|21
1653681900000|2022-05-27 20:05:00|644.39|636.79|645.22|637.62|645.76|638.16|644.36|636.76|20
1653681910000|2022-05-27 20:05:10|645.28|637.68|645.55|637.95|645.62|638.02|645.22|637.62|27
1653681920000|2022-05-27 20:05:20|645.56|637.96|646.03|638.43|646.18|638.58|645.56|637.96|24
1653681930000|2022-05-27 20:05:30|646|638.4|645.76|638.16|646.01|638.41|645.41|637.81|18
1653681940000|2022-05-27 20:05:40|645.75|638.15|645.18|637.58|645.75|638.15|645.18|637.58|16
1653681950000|2022-05-27 20:05:50|645.17|637.57|644.86|637.26|645.18|637.58|644.46|636.86|23
1653681960000|2022-05-27 20:06:00|644.87|637.27|644.83|637.23|644.88|637.28|644.82|637.22|7
1653681970000|2022-05-27 20:06:10|644.84|637.24|645.34|637.74|645.36|637.76|644.83|637.23|24
1653681980000|2022-05-27 20:06:20|645.33|637.73|645.27|637.67|645.33|637.73|645.23|637.63|12
1653681990000|2022-05-27 20:06:30|645.28|637.68|645.33|637.73|645.34|637.74|645.26|637.66|15
1653682000000|2022-05-27 20:06:40|645.35|637.75|645.34|637.74|645.38|637.78|645.32|637.72|18
1653682010000|2022-05-27 20:06:50|645.33|637.73|645.31|637.71|645.33|637.73|645.26|637.66|10
1653682020000|2022-05-27 20:07:00|645.29|637.69|644.39|636.79|645.3|637.7|644.3|636.7|26
1653682030000|2022-05-27 20:07:10|644.36|636.76|644.69|637.09|644.69|637.09|644.33|636.73|25
1653682040000|2022-05-27 20:07:20|644.72|637.12|645.96|638.36|645.96|638.36|644.64|637.04|26
1653682050000|2022-05-27 20:07:30|645.93|638.33|645.85|638.25|646.16|638.56|645.85|638.25|21
1653682060000|2022-05-27 20:07:40|645.64|638.04|645.49|637.89|645.64|638.04|645.39|637.79|18
1653682070000|2022-05-27 20:07:50|645.6|638|645.84|638.24|646|638.4|645.6|638|18
1653682080000|2022-05-27 20:08:00|645.85|638.25|645.71|638.11|645.87|638.27|645.66|638.06|7
1653682090000|2022-05-27 20:08:10|645.74|638.14|645.63|638.03|645.74|638.14|645.42|637.82|13
1653682100000|2022-05-27 20:08:20|645.61|638.01|645.48|637.88|645.94|638.34|645.48|637.88|21
1653682110000|2022-05-27 20:08:30|645.5|637.9|645.39|637.79|645.54|637.94|645.37|637.77|22
1653682120000|2022-05-27 20:08:40|645.4|637.8|645.21|637.61|645.4|637.8|645.21|637.61|14
1653682130000|2022-05-27 20:08:50|645.22|637.62|645.25|637.65|645.26|637.66|645.22|637.62|11
1653682140000|2022-05-27 20:09:00|645.41|637.81|645.6|638|645.67|638.07|645.41|637.81|23
1653682150000|2022-05-27 20:09:10|645.59|637.99|645.6|638|645.75|638.15|645.57|637.97|13
1653682160000|2022-05-27 20:09:20|645.57|637.97|645.52|637.92|645.69|638.09|645.44|637.84|24
1653682170000|2022-05-27 20:09:30|645.51|637.91|645.78|638.18|645.78|638.18|645.5|637.9|12
1653682180000|2022-05-27 20:09:40|645.71|638.11|645.27|637.67|645.78|638.18|645.27|637.67|18
1653682190000|2022-05-27 20:09:50|645.26|637.66|645.78|638.18|645.78|638.18|645.2|637.6|18
1653682200000|2022-05-27 20:10:00|645.79|638.19|645.67|638.07|645.79|638.19|645.44|637.84|29
1653682210000|2022-05-27 20:10:10|645.68|638.08|645.65|638.05|645.72|638.12|645.65|638.05|13
1653682220000|2022-05-27 20:10:20|645.55|637.95|645.23|637.63|645.56|637.96|645.21|637.61|26
1653682230000|2022-05-27 20:10:30|645.22|637.62|645.21|637.61|645.22|637.62|645.21|637.61|2
1653682240000|2022-05-27 20:10:40|645.17|637.57|644.97|637.37|645.17|637.57|644.97|637.37|4
1653682250000|2022-05-27 20:10:50|644.69|637.09|644.31|636.71|644.76|637.16|644.31|636.71|19
1653682260000|2022-05-27 20:11:00|644.3|636.7|644.05|636.45|644.3|636.7|643.53|635.93|27
1653682270000|2022-05-27 20:11:10|644.07|636.47|644.87|637.27|644.87|637.27|644.05|636.45|25
1653682280000|2022-05-27 20:11:20|644.73|637.13|644.84|637.24|644.84|637.24|644.73|637.13|8
1653682290000|2022-05-27 20:11:30|644.8|637.2|644.81|637.21|644.83|637.23|644.8|637.2|5
1653682300000|2022-05-27 20:11:40|644.85|637.25|644.05|636.45|644.85|637.25|644.05|636.45|22
1653682310000|2022-05-27 20:11:50|644.01|636.41|643.37|635.77|644.16|636.56|643.34|635.74|24
1653682320000|2022-05-27 20:12:00|643.38|635.78|643.71|636.11|643.71|636.11|643.14|635.54|16
1653682330000|2022-05-27 20:12:10|643.64|636.04|643.73|636.13|643.78|636.18|643.64|636.04|19
1653682340000|2022-05-27 20:12:20|643.72|636.12|643.9|636.3|643.9|636.3|643.72|636.12|9
1653682350000|2022-05-27 20:12:30|643.92|636.32|644.04|636.44|644.09|636.49|643.88|636.28|14
1653682360000|2022-05-27 20:12:40|644.03|636.43|643.97|636.37|644.08|636.48|643.97|636.37|12
1653682370000|2022-05-27 20:12:50|644.14|636.54|644.11|636.51|644.2|636.6|644.11|636.51|16
1653682380000|2022-05-27 20:13:00|644.06|636.46|643.99|636.39|644.08|636.48|643.93|636.33|10
1653682390000|2022-05-27 20:13:10|644|636.4|642.25|634.65|644|636.4|642.25|634.65|21
1653682400000|2022-05-27 20:13:20|642.21|634.61|642.74|635.14|642.75|635.15|642.08|634.48|32
1653682410000|2022-05-27 20:13:30|642.71|635.11|643.12|635.52|643.25|635.65|642.71|635.11|29
1653682420000|2022-05-27 20:13:40|643.16|635.56|642.95|635.35|643.23|635.63|642.94|635.34|15
1653682430000|2022-05-27 20:13:50|642.97|635.37|643.05|635.45|643.07|635.47|642.94|635.34|17
1653682440000|2022-05-27 20:14:00|643.04|635.44|641.65|634.05|643.04|635.44|641.6|634|25
1653682450000|2022-05-27 20:14:10|641.52|633.92|641.88|634.28|642.03|634.43|641.48|633.88|20
1653682460000|2022-05-27 20:14:20|641.89|634.29|642.11|634.51|642.14|634.54|641.89|634.29|14
1653682470000|2022-05-27 20:14:30|642.12|634.52|641.45|633.85|642.13|634.53|641.37|633.77|17
1653682480000|2022-05-27 20:14:40|641.38|633.78|641.76|634.16|641.76|634.16|641.38|633.78|22
1653682490000|2022-05-27 20:14:50|641.68|634.08|641.65|634.05|641.7|634.1|641.61|634.01|9
1653682500000|2022-05-27 20:15:00|641.73|634.13|642.42|634.82|642.46|634.86|641.73|634.13|23
1653682510000|2022-05-27 20:15:10|642.48|634.88|642.33|634.73|642.55|634.95|642.32|634.72|20
1653682520000|2022-05-27 20:15:20|642.66|635.06|643.02|635.42|643.11|635.51|642.65|635.05|26
1653682530000|2022-05-27 20:15:30|643.03|635.43|642.92|635.32|643.03|635.43|642.81|635.21|13
1653682540000|2022-05-27 20:15:40|642.91|635.31|642.9|635.3|642.96|635.36|642.89|635.29|12
1653682550000|2022-05-27 20:15:50|642.89|635.29|642.86|635.26|642.9|635.3|642.86|635.26|7
1653682560000|2022-05-27 20:16:00|642.87|635.27|642.85|635.25|642.89|635.29|642.65|635.05|22
1653682570000|2022-05-27 20:16:10|642.86|635.26|642.92|635.32|642.98|635.38|642.81|635.21|16
1653682580000|2022-05-27 20:16:20|642.9|635.3|643.51|635.91|643.51|635.91|642.9|635.3|17
1653682590000|2022-05-27 20:16:30|643.53|635.93|643.53|635.93|643.61|636.01|643.5|635.9|11
1653682600000|2022-05-27 20:16:40|643.54|635.94|644.27|636.67|644.67|637.07|643.53|635.93|30
1653682610000|2022-05-27 20:16:50|644.26|636.66|643.76|636.16|644.26|636.66|643.76|636.16|25
1653682620000|2022-05-27 20:17:00|643.77|636.17|643.9|636.3|643.92|636.32|643.66|636.06|22
1653682630000|2022-05-27 20:17:10|643.81|636.21|643.83|636.23|643.99|636.39|643.79|636.19|16
1653682640000|2022-05-27 20:17:20|643.68|636.08|643.73|636.13|643.82|636.22|643.39|635.79|26
1653682650000|2022-05-27 20:17:30|643.72|636.12|643.69|636.09|643.77|636.17|643.69|636.09|13
1653682660000|2022-05-27 20:17:40|643.63|636.03|643.63|636.03|643.71|636.11|643.62|636.02|10
1653682670000|2022-05-27 20:17:50|643.61|636.01|643.63|636.03|643.63|636.03|643.54|635.94|13
1653682680000|2022-05-27 20:18:00|643.69|636.09|643.7|636.1|643.7|636.1|643.69|636.09|2
1653682690000|2022-05-27 20:18:10|643.68|636.08|643.68|636.08|643.7|636.1|643.68|636.08|5
1653682710000|2022-05-27 20:18:30|643.65|636.05|643.39|635.79|643.65|636.05|643.18|635.58|16
1653682720000|2022-05-27 20:18:40|643.54|635.94|643.6|636|643.6|636|643.54|635.94|6
1653682730000|2022-05-27 20:18:50|643.61|636.01|643.28|635.68|643.63|636.03|643.21|635.61|10
1653682740000|2022-05-27 20:19:00|643.5|635.9|643.59|635.99|643.68|636.08|643.5|635.9|17
1653682750000|2022-05-27 20:19:10|643.57|635.97|643.59|635.99|643.59|635.99|643.57|635.97|3
1653682760000|2022-05-27 20:19:20|643.62|636.02|643.3|635.7|643.62|636.02|643.3|635.7|15
1653682770000|2022-05-27 20:19:30|643.29|635.69|643.3|635.7|643.31|635.71|643.28|635.68|7
1653682780000|2022-05-27 20:19:40|643.29|635.69|643.35|635.75|643.35|635.75|643.26|635.66|7
1653682790000|2022-05-27 20:19:50|643.34|635.74|643.71|636.11|643.71|636.11|643.34|635.74|11
1653682800000|2022-05-27 20:20:00|643.7|636.1|644.13|636.53|644.23|636.63|643.7|636.1|17
1653682810000|2022-05-27 20:20:10|644.14|636.54|644.82|637.22|644.88|637.28|643.99|636.39|16
1653682820000|2022-05-27 20:20:20|644.8|637.2|644.18|636.58|644.86|637.26|644.18|636.58|19
1653682830000|2022-05-27 20:20:30|644.17|636.57|643.93|636.33|644.2|636.6|643.93|636.33|15
1653682840000|2022-05-27 20:20:40|643.92|636.32|643.31|635.71|643.92|636.32|643.31|635.71|15
1653682850000|2022-05-27 20:20:50|643.32|635.72|643.36|635.76|643.36|635.76|643.31|635.71|7
1653682860000|2022-05-27 20:21:00|643.35|635.75|643.13|635.53|643.35|635.75|643.12|635.52|7
1653682870000|2022-05-27 20:21:10|643.11|635.51|643.24|635.64|643.24|635.64|643.11|635.51|7
1653682880000|2022-05-27 20:21:20|643.21|635.61|643.55|635.95|643.62|636.02|643.21|635.61|20
1653682890000|2022-05-27 20:21:30|643.54|635.94|643.9|636.3|643.97|636.37|643.25|635.65|26
1653682900000|2022-05-27 20:21:40|643.92|636.32|644.43|636.83|644.51|636.91|643.92|636.32|29
1653682910000|2022-05-27 20:21:50|644.46|636.86|644.55|636.95|644.64|637.04|644.35|636.75|19
1653682920000|2022-05-27 20:22:00|644.68|637.08|645.28|637.68|645.65|638.05|644.68|637.08|31
1653682930000|2022-05-27 20:22:10|645.39|637.79|645.92|638.32|646|638.4|645.39|637.79|25
1653682940000|2022-05-27 20:22:20|645.93|638.33|646.23|638.63|646.62|639.02|645.93|638.33|18
1653682950000|2022-05-27 20:22:30|646.27|638.67|646.53|638.93|646.81|639.21|646.24|638.64|25
1653682960000|2022-05-27 20:22:40|646.54|638.94|646.69|639.09|646.69|639.09|646.52|638.92|9
1653682970000|2022-05-27 20:22:50|646.7|639.1|647.74|640.14|647.78|640.18|646.7|639.1|27
1653682980000|2022-05-27 20:23:00|647.75|640.15|647.04|639.44|647.87|640.27|647.04|639.44|25
1653682990000|2022-05-27 20:23:10|647.05|639.45|647.26|639.66|647.42|639.82|646.96|639.36|29
1653683000000|2022-05-27 20:23:20|647.25|639.65|647.28|639.68|647.28|639.68|647.14|639.54|23
1653683010000|2022-05-27 20:23:30|647.29|639.69|647.16|639.56|647.29|639.69|647.11|639.51|24
1653683020000|2022-05-27 20:23:40|647.12|639.52|647.09|639.49|647.14|639.54|647.05|639.45|12
1653683030000|2022-05-27 20:23:50|647.05|639.45|647.14|639.54|647.23|639.63|647.05|639.45|20
1653683040000|2022-05-27 20:24:00|647.13|639.53|647.25|639.65|647.27|639.67|647.13|639.53|16
1653683050000|2022-05-27 20:24:10|647.31|639.71|647.76|640.16|647.78|640.18|647.31|639.71|20
1653683060000|2022-05-27 20:24:20|647.74|640.14|647.84|640.24|647.85|640.25|647.74|640.14|21
1653683070000|2022-05-27 20:24:30|647.78|640.18|647.99|640.39|648.21|640.61|647.78|640.18|18
1653683080000|2022-05-27 20:24:40|648.03|640.43|647.89|640.29|648.04|640.44|647.74|640.14|27
1653683090000|2022-05-27 20:24:50|647.97|640.37|648.3|640.7|648.56|640.96|647.9|640.3|33
1653683100000|2022-05-27 20:25:00|648.31|640.71|648.07|640.47|648.55|640.95|648.07|640.47|27
1653683110000|2022-05-27 20:25:10|648.08|640.48|647.44|639.84|648.09|640.49|647.44|639.84|21
1653683120000|2022-05-27 20:25:20|647.34|639.74|647.32|639.72|647.38|639.78|647.28|639.68|22
1653683130000|2022-05-27 20:25:30|647.31|639.71|647.4|639.8|647.47|639.87|647.31|639.71|16
1653683140000|2022-05-27 20:25:40|647.39|639.79|647.11|639.51|647.39|639.79|647.05|639.45|16
1653683150000|2022-05-27 20:25:50|647.1|639.5|647.12|639.52|647.25|639.65|647.1|639.5|5
1653683160000|2022-05-27 20:26:00|647.11|639.51|646.76|639.16|647.11|639.51|646.73|639.13|16
1653683170000|2022-05-27 20:26:10|646.75|639.15|646.32|638.72|646.75|639.15|646.31|638.71|14
1653683180000|2022-05-27 20:26:20|646.31|638.71|646.21|638.61|646.31|638.71|646.2|638.6|15
1653683190000|2022-05-27 20:26:30|646.2|638.6|646.09|638.49|646.21|638.61|646.09|638.49|14
1653683200000|2022-05-27 20:26:40|646.06|638.46|646.04|638.44|646.08|638.48|646.04|638.44|14
1653683210000|2022-05-27 20:26:50|646.07|638.47|646.1|638.5|646.12|638.52|646.07|638.47|22
1653683220000|2022-05-27 20:27:00|646.11|638.51|645.28|637.68|646.11|638.51|645.28|637.68|23
1653683230000|2022-05-27 20:27:10|645.29|637.69|645.9|638.3|645.92|638.32|645.28|637.68|25
1653683240000|2022-05-27 20:27:20|645.91|638.31|645.8|638.2|645.91|638.31|645.8|638.2|12
1653683250000|2022-05-27 20:27:30|645.79|638.19|645.67|638.07|645.83|638.23|645.67|638.07|13
1653683260000|2022-05-27 20:27:40|645.66|638.06|645.67|638.07|645.67|638.07|645.66|638.06|6
1653683270000|2022-05-27 20:27:50|645.68|638.08|645.75|638.15|645.99|638.39|645.68|638.08|19
1653683280000|2022-05-27 20:28:00|645.74|638.14|645.79|638.19|645.8|638.2|645.56|637.96|19
1653683290000|2022-05-27 20:28:10|645.81|638.21|645.74|638.14|645.85|638.25|645.74|638.14|9
1653683300000|2022-05-27 20:28:20|645.75|638.15|645.99|638.39|646.05|638.45|645.74|638.14|11
1653683310000|2022-05-27 20:28:30|646|638.4|645.94|638.34|646.01|638.41|645.93|638.33|11
1653683320000|2022-05-27 20:28:40|645.95|638.35|645.79|638.19|645.95|638.35|645.78|638.18|13
1653683330000|2022-05-27 20:28:50|645.8|638.2|645.72|638.12|645.8|638.2|645.71|638.11|18
1653683340000|2022-05-27 20:29:00|645.73|638.13|645.75|638.15|645.76|638.16|645.73|638.13|6
1653683350000|2022-05-27 20:29:10|645.69|638.09|645.65|638.05|645.7|638.1|645.3|637.7|22
1653683360000|2022-05-27 20:29:20|645.64|638.04|645.29|637.69|645.65|638.05|645.29|637.69|18
1653683370000|2022-05-27 20:29:30|645.28|637.68|645.15|637.55|645.29|637.69|645.15|637.55|20
1653683380000|2022-05-27 20:29:40|645.16|637.56|645.72|638.12|645.77|638.17|645.15|637.55|22
1653683390000|2022-05-27 20:29:50|645.73|638.13|646.01|638.41|646.03|638.43|645.73|638.13|30
1653683400000|2022-05-27 20:30:00|646|638.4|645.31|637.71|646|638.4|645.17|637.57|27
1653683410000|2022-05-27 20:30:10|645.3|637.7|645.79|638.19|645.85|638.25|645.29|637.69|28
1653683420000|2022-05-27 20:30:20|645.78|638.18|645.68|638.08|645.79|638.19|645.68|638.08|5
1653683430000|2022-05-27 20:30:30|645.45|637.85|645.23|637.63|645.45|637.85|645.11|637.51|26
1653683440000|2022-05-27 20:30:40|645.17|637.57|645.06|637.46|645.17|637.57|644.79|637.19|27
1653683450000|2022-05-27 20:30:50|645.07|637.47|644.72|637.12|645.09|637.49|644.72|637.12|13
1653683460000|2022-05-27 20:31:00|644.73|637.13|644.26|636.66|644.77|637.17|644.24|636.64|21
1653683470000|2022-05-27 20:31:10|644.28|636.68|644.42|636.82|644.51|636.91|644.27|636.67|20
1653683480000|2022-05-27 20:31:20|644.32|636.72|644.71|637.11|644.73|637.13|644.3|636.7|17
1653683490000|2022-05-27 20:31:30|644.72|637.12|644.67|637.07|644.72|637.12|644.29|636.69|14
1653683500000|2022-05-27 20:31:40|644.63|637.03|644.23|636.63|644.63|637.03|644.2|636.6|16
1653683510000|2022-05-27 20:31:50|644.24|636.64|644.26|636.66|644.28|636.68|644.23|636.63|8
1653683520000|2022-05-27 20:32:00|644.24|636.64|644.86|637.26|644.87|637.27|644.24|636.64|21
1653683530000|2022-05-27 20:32:10|644.87|637.27|644.93|637.33|645.05|637.45|644.86|637.26|21
1653683540000|2022-05-27 20:32:20|644.92|637.32|644.97|637.37|644.97|637.37|644.77|637.17|11
1653683550000|2022-05-27 20:32:30|644.98|637.38|644.97|637.37|645.02|637.42|644.86|637.26|16
1653683560000|2022-05-27 20:32:40|644.89|637.29|644.94|637.34|644.96|637.36|644.87|637.27|5
1653683570000|2022-05-27 20:32:50|644.93|637.33|644.91|637.31|644.98|637.38|644.84|637.24|7
1653683580000|2022-05-27 20:33:00|644.9|637.3|644.93|637.33|645.04|637.44|644.84|637.24|15
1653683590000|2022-05-27 20:33:10|645.01|637.41|645.6|638|645.63|638.03|644.93|637.33|16
1653683600000|2022-05-27 20:33:20|645.61|638.01|645.76|638.16|645.76|638.16|645.6|638|21
1653683610000|2022-05-27 20:33:30|645.77|638.17|645.75|638.15|645.78|638.18|645.73|638.13|6
1653683620000|2022-05-27 20:33:40|645.74|638.14|645.72|638.12|645.74|638.14|645.72|638.12|2
1653683630000|2022-05-27 20:33:50|645.71|638.11|645.28|637.68|645.97|638.37|645.27|637.67|11
1653683640000|2022-05-27 20:34:00|645.25|637.65|645.22|637.62|645.27|637.67|645.21|637.61|11
1653683650000|2022-05-27 20:34:10|645.1|637.5|644.84|637.24|645.1|637.5|644.8|637.2|19
1653683660000|2022-05-27 20:34:20|644.83|637.23|644.28|636.68|644.84|637.24|644.27|636.67|18
1653683670000|2022-05-27 20:34:30|644.33|636.73|644.34|636.74|644.36|636.76|644.3|636.7|15
1653683680000|2022-05-27 20:34:40|644.35|636.75|644.28|636.68|644.35|636.75|644.28|636.68|9
1653683690000|2022-05-27 20:34:50|644.29|636.69|644.67|637.07|644.67|637.07|644.24|636.64|12
1653683700000|2022-05-27 20:35:00|644.61|637.01|644.7|637.1|644.7|637.1|644.59|636.99|9
1653683710000|2022-05-27 20:35:10|644.67|637.07|644.71|637.11|644.71|637.11|644.65|637.05|7
1653683720000|2022-05-27 20:35:20|644.72|637.12|644.46|636.86|644.72|637.12|644.41|636.81|9
1653683730000|2022-05-27 20:35:30|644.45|636.85|644.41|636.81|644.46|636.86|644.41|636.81|12
1653683740000|2022-05-27 20:35:40|644.4|636.8|644.41|636.81|644.41|636.81|644.4|636.8|2
1653683750000|2022-05-27 20:35:50|644.42|636.82|644.3|636.7|644.42|636.82|644.3|636.7|5
1653683760000|2022-05-27 20:36:00|644.31|636.71|644.29|636.69|644.35|636.75|644.29|636.69|10
1653683770000|2022-05-27 20:36:10|644.16|636.56|644.07|636.47|644.16|636.56|644.05|636.45|13
1653683780000|2022-05-27 20:36:20|644.08|636.48|644.08|636.48|644.15|636.55|644.03|636.43|11
1653683790000|2022-05-27 20:36:30|644.18|636.58|643.93|636.33|644.19|636.59|643.93|636.33|6
1653683800000|2022-05-27 20:36:40|643.94|636.34|643.94|636.34|643.94|636.34|643.94|636.34|1
1653683810000|2022-05-27 20:36:50|643.95|636.35|644.38|636.78|644.39|636.79|643.95|636.35|8
1653683820000|2022-05-27 20:37:00|644.39|636.79|644.91|637.31|644.95|637.35|644.38|636.78|14
1653683830000|2022-05-27 20:37:10|644.92|637.32|644.97|637.37|645.12|637.52|644.91|637.31|10
1653683840000|2022-05-27 20:37:20|644.98|637.38|644.97|637.37|644.98|637.38|644.97|637.37|2
1653683850000|2022-05-27 20:37:30|645|637.4|644.99|637.39|645.01|637.41|644.99|637.39|4
1653683860000|2022-05-27 20:37:40|644.93|637.33|644.94|637.34|645.03|637.43|644.93|637.33|6
1653683870000|2022-05-27 20:37:50|644.93|637.33|644.88|637.28|644.93|637.33|644.88|637.28|3
1653683880000|2022-05-27 20:38:00|644.89|637.29|644.89|637.29|644.89|637.29|644.89|637.29|1
1653683890000|2022-05-27 20:38:10|644.88|637.28|644.92|637.32|644.92|637.32|644.88|637.28|2
1653683900000|2022-05-27 20:38:20|644.85|637.25|644.79|637.19|644.85|637.25|644.75|637.15|6
1653683910000|2022-05-27 20:38:30|644.75|637.15|644.32|636.72|644.77|637.17|644.32|636.72|10
1653683920000|2022-05-27 20:38:40|644.31|636.71|644.29|636.69|644.33|636.73|644.27|636.67|11
1653683930000|2022-05-27 20:38:50|644.31|636.71|644.32|636.72|644.34|636.74|644.3|636.7|7
1653683940000|2022-05-27 20:39:00|644.33|636.73|644.32|636.72|644.33|636.73|644.3|636.7|9
1653683960000|2022-05-27 20:39:20|644.23|636.63|644.23|636.63|644.23|636.63|644.23|636.63|1
1653721200000|2022-05-28 07:00:00|647.11|639.51|647.52|639.92|647.53|639.93|647.08|639.48|20
1653721210000|2022-05-28 07:00:10|647.55|639.95|647.52|639.92|647.56|639.96|647.5|639.9|16
1653721220000|2022-05-28 07:00:20|647.51|639.91|647.54|639.94|647.55|639.95|647.51|639.91|6
1653721230000|2022-05-28 07:00:30|647.55|639.95|647.52|639.92|647.55|639.95|647.52|639.92|2
1653721240000|2022-05-28 07:00:40|647.53|639.93|647.73|640.13|647.78|640.18|647.52|639.92|15
1653721250000|2022-05-28 07:00:50|647.69|640.09|647.67|640.07|647.69|640.09|647.67|640.07|2
1653721260000|2022-05-28 07:01:00|647.68|640.08|647.69|640.09|647.71|640.11|647.66|640.06|16
1653721270000|2022-05-28 07:01:10|647.68|640.08|647.67|640.07|647.69|640.09|647.67|640.07|5
1653721280000|2022-05-28 07:01:20|647.68|640.08|647.76|640.16|647.77|640.17|647.66|640.06|4
1653721290000|2022-05-28 07:01:30|647.77|640.17|647.77|640.17|647.77|640.17|647.76|640.16|3
1653721300000|2022-05-28 07:01:40|647.76|640.16|647.77|640.17|647.77|640.17|647.76|640.16|2
1653721310000|2022-05-28 07:01:50|647.76|640.16|647.4|639.8|647.76|640.16|647.37|639.77|12
1653721320000|2022-05-28 07:02:00|647.37|639.77|647.19|639.59|647.5|639.9|647.18|639.58|8
1653721330000|2022-05-28 07:02:10|647.2|639.6|647.19|639.59|647.2|639.6|647.19|639.59|2
1653721340000|2022-05-28 07:02:20|647.2|639.6|647.17|639.57|647.2|639.6|647.17|639.57|5
1653721350000|2022-05-28 07:02:30|647.18|639.58|647.19|639.59|647.19|639.59|647.17|639.57|3
1653721360000|2022-05-28 07:02:40|647.2|639.6|647.14|639.54|647.2|639.6|647.13|639.53|9
1653721370000|2022-05-28 07:02:50|647.11|639.51|646.91|639.31|647.11|639.51|646.9|639.3|14
1653721380000|2022-05-28 07:03:00|646.84|639.24|646.89|639.29|646.89|639.29|646.84|639.24|13
1653721390000|2022-05-28 07:03:10|646.88|639.28|646.88|639.28|646.94|639.34|646.83|639.23|16
1653721400000|2022-05-28 07:03:20|646.87|639.27|647.34|639.74|647.35|639.75|646.87|639.27|16
1653721410000|2022-05-28 07:03:30|647.32|639.72|647.31|639.71|647.32|639.72|647.3|639.7|3
1653721430000|2022-05-28 07:03:50|647.7|640.1|647.74|640.14|647.86|640.26|647.64|640.04|17
1653721440000|2022-05-28 07:04:00|647.75|640.15|647.35|639.75|647.76|640.16|647.29|639.69|18
1653721450000|2022-05-28 07:04:10|647.18|639.58|647.17|639.57|647.19|639.59|647.15|639.55|6
1653721460000|2022-05-28 07:04:20|647.16|639.56|647.04|639.44|647.17|639.57|647.04|639.44|8
1653721470000|2022-05-28 07:04:30|647.03|639.43|647.04|639.44|647.04|639.44|647.03|639.43|2
1653721480000|2022-05-28 07:04:40|647.07|639.47|647.04|639.44|647.07|639.47|647.04|639.44|2
1653721500000|2022-05-28 07:05:00|647.07|639.47|647.06|639.46|647.07|639.47|647.04|639.44|6
1653721510000|2022-05-28 07:05:10|647.05|639.45|647.06|639.46|647.06|639.46|647.05|639.45|2
1653721520000|2022-05-28 07:05:20|647.05|639.45|647.04|639.44|647.08|639.48|647.02|639.42|7
1653721530000|2022-05-28 07:05:30|647.02|639.42|646.81|639.21|647.02|639.42|646.81|639.21|13
1653721540000|2022-05-28 07:05:40|646.8|639.2|646.35|638.75|646.8|639.2|646.32|638.72|25
1653721550000|2022-05-28 07:05:50|646.34|638.74|646.31|638.71|646.35|638.75|646.3|638.7|9
1653721560000|2022-05-28 07:06:00|646.29|638.69|646.25|638.65|646.31|638.71|646.25|638.65|8
1653721570000|2022-05-28 07:06:10|646.24|638.64|646.2|638.6|646.24|638.64|646.19|638.59|4
1653721580000|2022-05-28 07:06:20|646.19|638.59|646.12|638.52|646.19|638.59|646.1|638.5|11
1653721590000|2022-05-28 07:06:30|646.11|638.51|646.1|638.5|646.12|638.52|646.08|638.48|16
1653721600000|2022-05-28 07:06:40|646.06|638.46|646.05|638.45|646.08|638.48|646.02|638.42|18
1653721610000|2022-05-28 07:06:50|646.04|638.44|646.15|638.55|646.16|638.56|646.03|638.43|8
1653721620000|2022-05-28 07:07:00|646.11|638.51|645.86|638.26|646.11|638.51|645.86|638.26|18
1653721630000|2022-05-28 07:07:10|645.87|638.27|646|638.4|646.1|638.5|645.85|638.25|11
1653721640000|2022-05-28 07:07:20|645.99|638.39|646|638.4|646|638.4|645.99|638.39|2
1653721650000|2022-05-28 07:07:30|646.02|638.42|646.04|638.44|646.04|638.44|646.02|638.42|3
1653721660000|2022-05-28 07:07:40|646.06|638.46|646.06|638.46|646.07|638.47|646.06|638.46|3
1653721670000|2022-05-28 07:07:50|646.07|638.47|646.26|638.66|646.26|638.66|646.07|638.47|6
1653721680000|2022-05-28 07:08:00|646.22|638.62|646.08|638.48|646.22|638.62|646.08|638.48|6
1653721700000|2022-05-28 07:08:20|646.07|638.47|646.07|638.47|646.07|638.47|646.07|638.47|1
1653721710000|2022-05-28 07:08:30|646.06|638.46|646.06|638.46|646.06|638.46|646.06|638.46|1
1653721720000|2022-05-28 07:08:40|646.09|638.49|646.09|638.49|646.09|638.49|646.06|638.46|3
1653721730000|2022-05-28 07:08:50|646.02|638.42|645.36|637.76|646.02|638.42|645.36|637.76|22
1653721740000|2022-05-28 07:09:00|645.3|637.7|645.15|637.55|645.33|637.73|644.93|637.33|26
1653721750000|2022-05-28 07:09:10|645.18|637.58|645.23|637.63|645.31|637.71|645.18|637.58|11
1653721760000|2022-05-28 07:09:20|645.21|637.61|645.22|637.62|645.28|637.68|645.21|637.61|16
1653721770000|2022-05-28 07:09:30|645.24|637.64|645.21|637.61|645.24|637.64|645.21|637.61|5
1653721780000|2022-05-28 07:09:40|645.22|637.62|645.22|637.62|645.22|637.62|645.21|637.61|3
1653721790000|2022-05-28 07:09:50|645.18|637.58|645.19|637.59|645.19|637.59|645.15|637.55|9
1653721800000|2022-05-28 07:10:00|645.2|637.6|645.05|637.45|645.32|637.72|645.05|637.45|6
1653721810000|2022-05-28 07:10:10|645.02|637.42|645.03|637.43|645.03|637.43|645.02|637.42|2
1653721820000|2022-05-28 07:10:20|645.14|637.54|645.14|637.54|645.14|637.54|645.14|637.54|1
1653721830000|2022-05-28 07:10:30|645.11|637.51|645.13|637.53|645.13|637.53|645.1|637.5|3
1653721840000|2022-05-28 07:10:40|645.1|637.5|645.13|637.53|645.13|637.53|645.1|637.5|4
1653721850000|2022-05-28 07:10:50|645.11|637.51|645.11|637.51|645.11|637.51|645.11|637.51|1
1653721860000|2022-05-28 07:11:00|645.12|637.52|645.13|637.53|645.14|637.54|645.11|637.51|4
1653721870000|2022-05-28 07:11:10|645.14|637.54|644.82|637.22|645.14|637.54|644.81|637.21|11
1653721880000|2022-05-28 07:11:20|644.69|637.09|644.38|636.78|644.69|637.09|644.37|636.77|17
1653721890000|2022-05-28 07:11:30|644.37|636.77|644.23|636.63|644.37|636.77|644.23|636.63|20
1653721900000|2022-05-28 07:11:40|644.28|636.68|644.23|636.63|644.29|636.69|644.22|636.62|8
1653721910000|2022-05-28 07:11:50|644.22|636.62|644.14|636.54|644.23|636.63|644.14|636.54|9
1653721920000|2022-05-28 07:12:00|644.17|636.57|644.21|636.61|644.21|636.61|644.17|636.57|2
1653721930000|2022-05-28 07:12:10|644.2|636.6|644.2|636.6|644.2|636.6|644.2|636.6|1
1653721940000|2022-05-28 07:12:20|644.27|636.67|644.55|636.95|644.55|636.95|644.27|636.67|12
1653721950000|2022-05-28 07:12:30|644.58|636.98|644.54|636.94|644.58|636.98|644.54|636.94|4
1653721960000|2022-05-28 07:12:40|644.52|636.92|644.57|636.97|644.57|636.97|644.5|636.9|7
1653721970000|2022-05-28 07:12:50|644.59|636.99|644.55|636.95|644.59|636.99|644.54|636.94|3
1653721980000|2022-05-28 07:13:00|644.65|637.05|644.65|637.05|644.65|637.05|644.65|637.05|1
1653721990000|2022-05-28 07:13:10|644.64|637.04|644.32|636.72|644.64|637.04|644.27|636.67|11
1653722000000|2022-05-28 07:13:20|644.25|636.65|644.24|636.64|644.25|636.65|644.24|636.64|4
1653722010000|2022-05-28 07:13:30|644.23|636.63|644.21|636.61|644.23|636.63|644.16|636.56|7
1653722040000|2022-05-28 07:14:00|644.2|636.6|644.43|636.83|644.49|636.89|644.19|636.59|13
1653722050000|2022-05-28 07:14:10|644.42|636.82|644.48|636.88|644.48|636.88|644.42|636.82|6
1653722060000|2022-05-28 07:14:20|644.49|636.89|644.51|636.91|644.51|636.91|644.48|636.88|11
1653722070000|2022-05-28 07:14:30|644.5|636.9|644.51|636.91|644.51|636.91|644.49|636.89|14
1653722080000|2022-05-28 07:14:40|644.5|636.9|644.57|636.97|644.58|636.98|644.44|636.84|14
1653722090000|2022-05-28 07:14:50|644.58|636.98|644.58|636.98|644.58|636.98|644.58|636.98|1
1653722100000|2022-05-28 07:15:00|644.57|636.97|644.17|636.57|644.57|636.97|644.1|636.5|23
1653722110000|2022-05-28 07:15:10|644.16|636.56|644.14|636.54|644.16|636.56|644.13|636.53|3
1653722120000|2022-05-28 07:15:20|644.07|636.47|643.98|636.38|644.11|636.51|643.98|636.38|10
1653722130000|2022-05-28 07:15:30|644.02|636.42|643.92|636.32|644.02|636.42|643.91|636.31|6
1653722140000|2022-05-28 07:15:40|643.96|636.36|643.85|636.25|643.96|636.36|643.85|636.25|19
1653722150000|2022-05-28 07:15:50|643.83|636.23|643.74|636.14|643.87|636.27|643.74|636.14|15
1653722160000|2022-05-28 07:16:00|643.73|636.13|643.21|635.61|643.73|636.13|643.16|635.56|15
1653722170000|2022-05-28 07:16:10|643.36|635.76|643.51|635.91|643.56|635.96|643.35|635.75|17
1653722180000|2022-05-28 07:16:20|643.54|635.94|643.19|635.59|643.54|635.94|643.19|635.59|10
1653722190000|2022-05-28 07:16:30|643.2|635.6|643.15|635.55|643.2|635.6|643.13|635.53|11
1653722200000|2022-05-28 07:16:40|643.14|635.54|643.09|635.49|643.18|635.58|643.09|635.49|9
1653722210000|2022-05-28 07:16:50|642.96|635.36|643.02|635.42|643.04|635.44|642.95|635.35|16
1653722220000|2022-05-28 07:17:00|643.04|635.44|642.95|635.35|643.04|635.44|642.95|635.35|12
1653722230000|2022-05-28 07:17:10|642.93|635.33|643.52|635.92|643.52|635.92|642.93|635.33|12
1653722240000|2022-05-28 07:17:20|643.53|635.93|643.2|635.6|643.59|635.99|643.18|635.58|25
1653722250000|2022-05-28 07:17:30|643.21|635.61|643.24|635.64|643.25|635.65|643.14|635.54|13
1653722260000|2022-05-28 07:17:40|643.21|635.61|643.09|635.49|643.21|635.61|643.09|635.49|10
1653722270000|2022-05-28 07:17:50|643.1|635.5|643.1|635.5|643.1|635.5|643.1|635.5|1
1653722280000|2022-05-28 07:18:00|643.09|635.49|643.19|635.59|643.23|635.63|643.04|635.44|12
1653722290000|2022-05-28 07:18:10|643.18|635.58|643.17|635.57|643.18|635.58|643.16|635.56|3
1653722300000|2022-05-28 07:18:20|643.21|635.61|643.55|635.95|643.55|635.95|643.21|635.61|6
1653722310000|2022-05-28 07:18:30|643.56|635.96|643.55|635.95|643.56|635.96|643.53|635.93|7
1653722320000|2022-05-28 07:18:40|643.54|635.94|643.55|635.95|643.59|635.99|643.54|635.94|8
1653722330000|2022-05-28 07:18:50|643.54|635.94|643.57|635.97|643.57|635.97|643.54|635.94|5
1653722340000|2022-05-28 07:19:00|643.63|636.03|643.86|636.26|643.86|636.26|643.58|635.98|10
1653722350000|2022-05-28 07:19:10|643.81|636.21|643.52|635.92|643.82|636.22|643.52|635.92|11
1653722360000|2022-05-28 07:19:20|643.55|635.95|643.53|635.93|643.55|635.95|643.53|635.93|2
1653722370000|2022-05-28 07:19:30|643.55|635.95|644.35|636.75|644.35|636.75|643.55|635.95|18
1653722380000|2022-05-28 07:19:40|644.33|636.73|644.15|636.55|644.45|636.85|644.15|636.55|16
1653722390000|2022-05-28 07:19:50|644.14|636.54|644.15|636.55|644.17|636.57|644.12|636.52|9
1653722400000|2022-05-28 07:20:00|644.16|636.56|644.11|636.51|644.16|636.56|644.1|636.5|9
1653722410000|2022-05-28 07:20:10|644.12|636.52|644.12|636.52|644.12|636.52|644.12|636.52|1
1653722430000|2022-05-28 07:20:30|644.16|636.56|644.16|636.56|644.19|636.59|644.15|636.55|6
1653722440000|2022-05-28 07:20:40|644.07|636.47|644.07|636.47|644.07|636.47|644.07|636.47|1
1653722450000|2022-05-28 07:20:50|644.06|636.46|644.05|636.45|644.07|636.47|644.05|636.45|4
1653722460000|2022-05-28 07:21:00|644.04|636.44|643.88|636.28|644.04|636.44|643.88|636.28|10
1653722470000|2022-05-28 07:21:10|643.89|636.29|643.94|636.34|643.94|636.34|643.88|636.28|11
1653722480000|2022-05-28 07:21:20|643.93|636.33|643.68|636.08|643.94|636.34|643.68|636.08|11
1653722490000|2022-05-28 07:21:30|643.69|636.09|643.69|636.09|643.69|636.09|643.67|636.07|3
1653722500000|2022-05-28 07:21:40|643.64|636.04|643.63|636.03|643.64|636.04|643.63|636.03|2
1653722520000|2022-05-28 07:22:00|643.61|636.01|643.61|636.01|643.69|636.09|643.61|636.01|7
1653722530000|2022-05-28 07:22:10|643.64|636.04|643.79|636.19|643.79|636.19|643.61|636.01|9
1653722540000|2022-05-28 07:22:20|643.76|636.16|643.72|636.12|643.88|636.28|643.72|636.12|12
1653722550000|2022-05-28 07:22:30|643.87|636.27|643.87|636.27|643.87|636.27|643.83|636.23|3
1653722560000|2022-05-28 07:22:40|643.85|636.25|643.71|636.11|643.9|636.3|643.66|636.06|13
1653722570000|2022-05-28 07:22:50|643.69|636.09|643.69|636.09|643.69|636.09|643.68|636.08|3
1653722580000|2022-05-28 07:23:00|643.68|636.08|643.72|636.12|643.72|636.12|643.68|636.08|4
1653722590000|2022-05-28 07:23:10|643.7|636.1|643.66|636.06|643.72|636.12|643.66|636.06|14
1653722600000|2022-05-28 07:23:20|643.69|636.09|643.67|636.07|643.7|636.1|643.66|636.06|6
1653722620000|2022-05-28 07:23:40|643.66|636.06|643.66|636.06|643.66|636.06|643.66|636.06|1
1653722630000|2022-05-28 07:23:50|643.69|636.09|643.98|636.38|644.01|636.41|643.69|636.09|19
1653722640000|2022-05-28 07:24:00|643.96|636.36|643.85|636.25|643.99|636.39|643.83|636.23|17
1653722650000|2022-05-28 07:24:10|643.87|636.27|643.83|636.23|643.88|636.28|643.82|636.22|5
1653722660000|2022-05-28 07:24:20|643.82|636.22|643.82|636.22|643.82|636.22|643.81|636.21|3
1653722670000|2022-05-28 07:24:30|643.84|636.24|643.84|636.24|643.84|636.24|643.84|636.24|1
1653722680000|2022-05-28 07:24:40|643.83|636.23|643.67|636.07|643.85|636.25|643.67|636.07|12
1653722690000|2022-05-28 07:24:50|643.66|636.06|643.22|635.62|643.66|636.06|643.22|635.62|10
1653722700000|2022-05-28 07:25:00|643.26|635.66|643.65|636.05|643.66|636.06|643.22|635.62|18
1653722710000|2022-05-28 07:25:10|643.66|636.06|643.62|636.02|643.69|636.09|643.6|636|5
1653722720000|2022-05-28 07:25:20|643.63|636.03|643.63|636.03|643.63|636.03|643.63|636.03|1
1653722730000|2022-05-28 07:25:30|643.66|636.06|643.9|636.3|643.9|636.3|643.61|636.01|14
1653722740000|2022-05-28 07:25:40|643.88|636.28|643.82|636.22|643.88|636.28|643.71|636.11|4
1653722750000|2022-05-28 07:25:50|643.79|636.19|643.91|636.31|643.91|636.31|643.76|636.16|11
1653722760000|2022-05-28 07:26:00|643.93|636.33|643.92|636.32|643.93|636.33|643.83|636.23|9
1653722770000|2022-05-28 07:26:10|643.93|636.33|643.93|636.33|643.95|636.35|643.93|636.33|3
1653722780000|2022-05-28 07:26:20|643.95|636.35|644|636.4|644|636.4|643.93|636.33|6
1653722790000|2022-05-28 07:26:30|644.07|636.47|644.03|636.43|644.07|636.47|644.02|636.42|5
1653722800000|2022-05-28 07:26:40|644.05|636.45|644.04|636.44|644.06|636.46|644.03|636.43|5
1653722810000|2022-05-28 07:26:50|644.06|636.46|643.85|636.25|644.06|636.46|643.85|636.25|9
1653722820000|2022-05-28 07:27:00|643.87|636.27|643.82|636.22|643.87|636.27|643.81|636.21|7
1653722830000|2022-05-28 07:27:10|643.83|636.23|643.83|636.23|643.83|636.23|643.83|636.23|1
1653722840000|2022-05-28 07:27:20|643.8|636.2|643.82|636.22|643.82|636.22|643.8|636.2|2
1653722850000|2022-05-28 07:27:30|643.88|636.28|643.88|636.28|643.88|636.28|643.88|636.28|1
1653722860000|2022-05-28 07:27:40|643.87|636.27|643.86|636.26|643.87|636.27|643.86|636.26|2
1653722870000|2022-05-28 07:27:50|643.93|636.33|643.98|636.38|644|636.4|643.93|636.33|9
1653722880000|2022-05-28 07:28:00|643.88|636.28|644.04|636.44|644.04|636.44|643.88|636.28|2
1653722890000|2022-05-28 07:28:10|644|636.4|643.83|636.23|644|636.4|643.81|636.21|15
1653722900000|2022-05-28 07:28:20|643.82|636.22|643.82|636.22|643.82|636.22|643.82|636.22|1
1653722910000|2022-05-28 07:28:30|643.83|636.23|643.68|636.08|643.9|636.3|643.68|636.08|13
1653722920000|2022-05-28 07:28:40|643.65|636.05|643.65|636.05|643.65|636.05|643.65|636.05|1
1653722940000|2022-05-28 07:29:00|643.66|636.06|643.64|636.04|643.66|636.06|643.64|636.04|3
1653722950000|2022-05-28 07:29:10|643.66|636.06|643.66|636.06|643.66|636.06|643.66|636.06|1
1653722970000|2022-05-28 07:29:30|643.64|636.04|643.2|635.6|643.64|636.04|643.15|635.55|16
1653722980000|2022-05-28 07:29:40|643.11|635.51|643.09|635.49|643.11|635.51|643.09|635.49|2
1653722990000|2022-05-28 07:29:50|643|635.4|643.02|635.42|643.02|635.42|643|635.4|2
1653723000000|2022-05-28 07:30:00|643.05|635.45|643.59|635.99|643.61|636.01|643.05|635.45|18
1653723010000|2022-05-28 07:30:10|643.6|636|643.6|636|643.6|636|643.59|635.99|3
1653723020000|2022-05-28 07:30:20|643.62|636.02|643.62|636.02|643.62|636.02|643.62|636.02|1
1653723030000|2022-05-28 07:30:30|643.6|636|643.6|636|643.6|636|643.59|635.99|3
1653723040000|2022-05-28 07:30:40|643.63|636.03|643.63|636.03|643.63|636.03|643.6|636|3
1653723050000|2022-05-28 07:30:50|643.62|636.02|643.58|635.98|643.62|636.02|643.58|635.98|3
1653723060000|2022-05-28 07:31:00|643.56|635.96|643.29|635.69|643.7|636.1|643.28|635.68|18
1653723070000|2022-05-28 07:31:10|643.3|635.7|643.22|635.62|643.34|635.74|643.19|635.59|13
1653723080000|2022-05-28 07:31:20|643.23|635.63|643.18|635.58|643.25|635.65|643.18|635.58|10
1653723090000|2022-05-28 07:31:30|643.19|635.59|643.19|635.59|643.2|635.6|643.19|635.59|3
1653723100000|2022-05-28 07:31:40|643.18|635.58|643.15|635.55|643.18|635.58|643.15|635.55|6
1653723110000|2022-05-28 07:31:50|643.14|635.54|643.14|635.54|643.14|635.54|643.14|635.54|1
1653723120000|2022-05-28 07:32:00|643.16|635.56|643.16|635.56|643.16|635.56|643.16|635.56|1
1653723130000|2022-05-28 07:32:10|643.11|635.51|643.1|635.5|643.11|635.51|643.1|635.5|2
1653723140000|2022-05-28 07:32:20|643.11|635.51|643.11|635.51|643.11|635.51|643.11|635.51|1
1653723150000|2022-05-28 07:32:30|643.08|635.48|643|635.4|643.08|635.48|643|635.4|7
1653723160000|2022-05-28 07:32:40|642.95|635.35|642.92|635.32|642.96|635.36|642.91|635.31|9
1653723170000|2022-05-28 07:32:50|642.94|635.34|642.37|634.77|642.94|635.34|642.37|634.77|20
1653723180000|2022-05-28 07:33:00|642.31|634.71|642.2|634.6|642.31|634.71|642.15|634.55|19
1653723190000|2022-05-28 07:33:10|642.14|634.54|641.33|633.73|642.15|634.55|641.27|633.67|22
1653723200000|2022-05-28 07:33:20|641.32|633.72|641.3|633.7|641.35|633.75|641.21|633.61|14
1653723210000|2022-05-28 07:33:30|641.29|633.69|641.31|633.71|641.31|633.71|641.26|633.66|8
1653723220000|2022-05-28 07:33:40|641.33|633.73|641.29|633.69|641.33|633.73|641.29|633.69|2
1653723230000|2022-05-28 07:33:50|641.28|633.68|641.19|633.59|641.28|633.68|641.19|633.59|13
1653723240000|2022-05-28 07:34:00|641.2|633.6|641.15|633.55|641.22|633.62|641.13|633.53|16
1653723250000|2022-05-28 07:34:10|641.14|633.54|641.24|633.64|641.27|633.67|641.13|633.53|15
1653723260000|2022-05-28 07:34:20|641.52|633.92|641.56|633.96|641.58|633.98|641.51|633.91|7
1653723270000|2022-05-28 07:34:30|641.57|633.97|641.62|634.02|641.63|634.03|641.56|633.96|10
1653723280000|2022-05-28 07:34:40|641.63|634.03|641.59|633.99|641.63|634.03|641.59|633.99|14
1653723290000|2022-05-28 07:34:50|641.58|633.98|641.6|634|641.61|634.01|641.58|633.98|3
1653723300000|2022-05-28 07:35:00|641.58|633.98|641.65|634.05|641.65|634.05|641.57|633.97|6
1653723310000|2022-05-28 07:35:10|641.63|634.03|641.63|634.03|641.65|634.05|641.62|634.02|4
1653723320000|2022-05-28 07:35:20|641.67|634.07|641.67|634.07|641.68|634.08|641.67|634.07|9
1653723330000|2022-05-28 07:35:30|641.68|634.08|641.81|634.21|641.83|634.23|641.67|634.07|13
1653723340000|2022-05-28 07:35:40|641.79|634.19|641.84|634.24|641.84|634.24|641.79|634.19|5
1653723350000|2022-05-28 07:35:50|641.8|634.2|641.78|634.18|641.82|634.22|641.75|634.15|8
1653723360000|2022-05-28 07:36:00|641.75|634.15|641.85|634.25|641.85|634.25|641.75|634.15|3
1653723370000|2022-05-28 07:36:10|641.92|634.32|641.85|634.25|641.93|634.33|641.85|634.25|7
1653723380000|2022-05-28 07:36:20|641.86|634.26|642.3|634.7|642.3|634.7|641.85|634.25|12
1653723390000|2022-05-28 07:36:30|642.31|634.71|642.45|634.85|642.45|634.85|642.3|634.7|10
1653723400000|2022-05-28 07:36:40|642.46|634.86|642.67|635.07|642.68|635.08|642.46|634.86|6
1653723410000|2022-05-28 07:36:50|642.66|635.06|642.76|635.16|642.77|635.17|642.66|635.06|14
1653723420000|2022-05-28 07:37:00|642.69|635.09|642.69|635.09|642.69|635.09|642.69|635.09|1
1653723430000|2022-05-28 07:37:10|642.74|635.14|642.67|635.07|642.74|635.14|642.67|635.07|2
1653723440000|2022-05-28 07:37:20|642.66|635.06|642.66|635.06|642.67|635.07|642.62|635.02|6
1653723450000|2022-05-28 07:37:30|642.65|635.05|642.6|635|642.65|635.05|642.59|634.99|4
1653723460000|2022-05-28 07:37:40|642.59|634.99|642.57|634.97|642.6|635|642.57|634.97|5
1653723470000|2022-05-28 07:37:50|642.63|635.03|642.56|634.96|642.63|635.03|642.56|634.96|5
1653723480000|2022-05-28 07:38:00|642.57|634.97|642.57|634.97|642.58|634.98|642.57|634.97|3
1653723490000|2022-05-28 07:38:10|642.59|634.99|642.59|634.99|642.59|634.99|642.59|634.99|1
1653723500000|2022-05-28 07:38:20|642.6|635|642.6|635|642.6|635|642.59|634.99|5
1653723510000|2022-05-28 07:38:30|642.61|635.01|642.6|635|642.61|635.01|642.6|635|2
1653723520000|2022-05-28 07:38:40|642.61|635.01|642.63|635.03|642.63|635.03|642.6|635|3
1653723530000|2022-05-28 07:38:50|642.62|635.02|642.62|635.02|642.62|635.02|642.62|635.02|1
1653723540000|2022-05-28 07:39:00|642.64|635.04|642.65|635.05|642.66|635.06|642.64|635.04|3
1653723550000|2022-05-28 07:39:10|642.63|635.03|642.57|634.97|642.65|635.05|642.57|634.97|5
1653723560000|2022-05-28 07:39:20|642.59|634.99|642.59|634.99|642.59|634.99|642.58|634.98|3
1653723580000|2022-05-28 07:39:40|642.57|634.97|642.74|635.14|642.74|635.14|642.57|634.97|2
1653723590000|2022-05-28 07:39:50|642.65|635.05|642.69|635.09|642.69|635.09|642.64|635.04|4
1653723600000|2022-05-28 07:40:00|642.68|635.08|642.73|635.13|642.75|635.15|642.68|635.08|6
1653723610000|2022-05-28 07:40:10|642.78|635.18|642.91|635.31|642.91|635.31|642.77|635.17|5
1653723620000|2022-05-28 07:40:20|642.86|635.26|642.78|635.18|642.86|635.26|642.61|635.01|10
1653723630000|2022-05-28 07:40:30|642.77|635.17|642.76|635.16|642.81|635.21|642.76|635.16|5
1653723640000|2022-05-28 07:40:40|642.84|635.24|642.87|635.27|642.87|635.27|642.84|635.24|2
1653723650000|2022-05-28 07:40:50|642.89|635.29|642.96|635.36|642.96|635.36|642.86|635.26|5
1653723660000|2022-05-28 07:41:00|642.92|635.32|642.97|635.37|643.02|635.42|642.92|635.32|5
1653723680000|2022-05-28 07:41:20|642.94|635.34|642.74|635.14|642.94|635.34|642.74|635.14|5
1653723690000|2022-05-28 07:41:30|642.76|635.16|642.76|635.16|642.78|635.18|642.76|635.16|9
1653723700000|2022-05-28 07:41:40|642.78|635.18|642.71|635.11|642.78|635.18|642.7|635.1|12
1653723710000|2022-05-28 07:41:50|642.72|635.12|642.24|634.64|642.72|635.12|642.24|634.64|10
1653723720000|2022-05-28 07:42:00|642.19|634.59|642.17|634.57|642.19|634.59|642.17|634.57|2
1653723730000|2022-05-28 07:42:10|642.14|634.54|642.13|634.53|642.16|634.56|642.13|634.53|4
1653723740000|2022-05-28 07:42:20|642.07|634.47|641.91|634.31|642.07|634.47|641.9|634.3|19
1653723750000|2022-05-28 07:42:30|641.72|634.12|641.4|633.8|641.73|634.13|641.4|633.8|12
1653723760000|2022-05-28 07:42:40|641.37|633.77|641.4|633.8|641.4|633.8|641.37|633.77|10
1653723770000|2022-05-28 07:42:50|641.41|633.81|641.39|633.79|641.41|633.81|641.39|633.79|2
1653723780000|2022-05-28 07:43:00|641.4|633.8|641.38|633.78|641.4|633.8|641.38|633.78|2
1653723790000|2022-05-28 07:43:10|641.39|633.79|641.13|633.53|641.39|633.79|641.13|633.53|4
1653723800000|2022-05-28 07:43:20|641.15|633.55|641.45|633.85|641.5|633.9|641.12|633.52|15
1653723810000|2022-05-28 07:43:30|641.48|633.88|641.48|633.88|641.48|633.88|641.45|633.85|4
1653723820000|2022-05-28 07:43:40|641.55|633.95|641.3|633.7|641.57|633.97|641.3|633.7|6
1653723830000|2022-05-28 07:43:50|641.29|633.69|641.26|633.66|641.29|633.69|641.25|633.65|7
1653723840000|2022-05-28 07:44:00|641.27|633.67|641.16|633.56|641.27|633.67|641.16|633.56|4
1653723850000|2022-05-28 07:44:10|641.15|633.55|641.18|633.58|641.18|633.58|641.14|633.54|7
1653723860000|2022-05-28 07:44:20|641.17|633.57|641.18|633.58|641.18|633.58|641.15|633.55|4
1653723870000|2022-05-28 07:44:30|641.19|633.59|641.21|633.61|641.31|633.71|641.18|633.58|7
1653723880000|2022-05-28 07:44:40|641.2|633.6|641.17|633.57|641.21|633.61|641.17|633.57|13
1653723890000|2022-05-28 07:44:50|641.19|633.59|641.14|633.54|641.19|633.59|641.13|633.53|7
1653723900000|2022-05-28 07:45:00|641.15|633.55|641.17|633.57|641.19|633.59|641.14|633.54|16
1653723910000|2022-05-28 07:45:10|641.16|633.56|641.17|633.57|641.19|633.59|641.15|633.55|12
1653723920000|2022-05-28 07:45:20|641.19|633.59|641.41|633.81|641.41|633.81|641.19|633.59|8
1653723930000|2022-05-28 07:45:30|641.42|633.82|641.5|633.9|641.51|633.91|641.42|633.82|8
1653723960000|2022-05-28 07:46:00|641.51|633.91|641.52|633.92|641.52|633.92|641.51|633.91|2
1653723970000|2022-05-28 07:46:10|641.5|633.9|641.49|633.89|641.51|633.91|641.49|633.89|4
1653723980000|2022-05-28 07:46:20|641.51|633.91|641.49|633.89|641.52|633.92|641.49|633.89|9
1653723990000|2022-05-28 07:46:30|641.46|633.86|641.51|633.91|641.51|633.91|641.46|633.86|6
1653724010000|2022-05-28 07:46:50|641.52|633.92|641.61|634.01|641.63|634.03|641.52|633.92|5
1653724020000|2022-05-28 07:47:00|641.67|634.07|641.69|634.09|641.69|634.09|641.67|634.07|3
1653724030000|2022-05-28 07:47:10|641.72|634.12|641.19|633.59|641.72|634.12|641.08|633.48|21
1653724040000|2022-05-28 07:47:20|641.18|633.58|641.09|633.49|641.18|633.58|641.08|633.48|10
1653724050000|2022-05-28 07:47:30|641.11|633.51|641.04|633.44|641.11|633.51|641.01|633.41|9
1653724060000|2022-05-28 07:47:40|641.03|633.43|641.07|633.47|641.07|633.47|641.03|633.43|5
1653724070000|2022-05-28 07:47:50|641.12|633.52|641.12|633.52|641.17|633.57|641.11|633.51|6
1653724080000|2022-05-28 07:48:00|641.09|633.49|641.09|633.49|641.1|633.5|641.08|633.48|10
1653724090000|2022-05-28 07:48:10|641.07|633.47|641.04|633.44|641.07|633.47|641.01|633.41|10
1653724100000|2022-05-28 07:48:20|641.02|633.42|641.14|633.54|641.17|633.57|641.02|633.42|7
1653724110000|2022-05-28 07:48:30|641.12|633.52|641.11|633.51|641.14|633.54|641.11|633.51|5
1653724120000|2022-05-28 07:48:40|641.12|633.52|641.23|633.63|641.24|633.64|641.11|633.51|9
1653724130000|2022-05-28 07:48:50|641.29|633.69|641.47|633.87|641.54|633.94|641.29|633.69|11
1653724140000|2022-05-28 07:49:00|641.49|633.89|641.37|633.77|641.49|633.89|641.37|633.77|6
1653724150000|2022-05-28 07:49:10|641.39|633.79|641.45|633.85|641.45|633.85|641.39|633.79|9
1653724160000|2022-05-28 07:49:20|641.46|633.86|641.61|634.01|641.68|634.08|641.46|633.86|12
1653724170000|2022-05-28 07:49:30|641.65|634.05|641.57|633.97|641.65|634.05|641.57|633.97|8
1653724180000|2022-05-28 07:49:40|641.58|633.98|641.77|634.17|641.77|634.17|641.58|633.98|7
1653724190000|2022-05-28 07:49:50|641.8|634.2|641.79|634.19|641.8|634.2|641.79|634.19|4
1653724200000|2022-05-28 07:50:00|641.8|634.2|641.83|634.23|641.88|634.28|641.77|634.17|6
1653724210000|2022-05-28 07:50:10|641.82|634.22|641.87|634.27|641.88|634.28|641.82|634.22|8
1653724220000|2022-05-28 07:50:20|641.99|634.39|642.45|634.85|642.45|634.85|641.99|634.39|13
1653724230000|2022-05-28 07:50:30|642.47|634.87|642.62|635.02|642.62|635.02|642.47|634.87|6
1653724240000|2022-05-28 07:50:40|642.6|635|642.67|635.07|642.7|635.1|642.6|635|10
1653724250000|2022-05-28 07:50:50|642.65|635.05|642.67|635.07|642.67|635.07|642.61|635.01|18
1653724260000|2022-05-28 07:51:00|642.66|635.06|642.93|635.33|642.93|635.33|642.66|635.06|12
1653724270000|2022-05-28 07:51:10|642.8|635.2|642.92|635.32|642.95|635.35|642.8|635.2|6
1653724280000|2022-05-28 07:51:20|642.93|635.33|643.28|635.68|643.32|635.72|642.93|635.33|12
1653724290000|2022-05-28 07:51:30|643.29|635.69|643.67|636.07|643.76|636.16|643.29|635.69|17
1653724300000|2022-05-28 07:51:40|643.56|635.96|643.78|636.18|643.8|636.2|643.56|635.96|13
1653724310000|2022-05-28 07:51:50|643.77|636.17|643.83|636.23|643.83|636.23|643.77|636.17|4
1653724320000|2022-05-28 07:52:00|643.84|636.24|643.88|636.28|643.9|636.3|643.8|636.2|14
1653724330000|2022-05-28 07:52:10|643.89|636.29|643.91|636.31|643.92|636.32|643.89|636.29|4
1653724340000|2022-05-28 07:52:20|643.93|636.33|643.95|636.35|643.95|636.35|643.93|636.33|2
1653724350000|2022-05-28 07:52:30|643.9|636.3|643.91|636.31|643.91|636.31|643.84|636.24|6
1653724360000|2022-05-28 07:52:40|643.85|636.25|644|636.4|644.02|636.42|643.83|636.23|11
1653724370000|2022-05-28 07:52:50|644.07|636.47|644.05|636.45|644.07|636.47|644.05|636.45|2
1653724380000|2022-05-28 07:53:00|644.06|636.46|644.13|636.53|644.13|636.53|644.06|636.46|7
1653724390000|2022-05-28 07:53:10|644.12|636.52|644.2|636.6|644.2|636.6|644.12|636.52|7
1653724410000|2022-05-28 07:53:30|644.19|636.59|644.21|636.61|644.22|636.62|644.18|636.58|5
1653724420000|2022-05-28 07:53:40|644.18|636.58|644.17|636.57|644.18|636.58|644.09|636.49|4
1653724430000|2022-05-28 07:53:50|644.16|636.56|644.65|637.05|644.87|637.27|644.16|636.56|17
1653724440000|2022-05-28 07:54:00|644.54|636.94|644.8|637.2|644.9|637.3|644.54|636.94|11
1653724450000|2022-05-28 07:54:10|644.81|637.21|644.89|637.29|644.89|637.29|644.81|637.21|2
1653724460000|2022-05-28 07:54:20|644.85|637.25|644.8|637.2|644.85|637.25|644.72|637.12|12
1653724470000|2022-05-28 07:54:30|644.79|637.19|644.86|637.26|644.86|637.26|644.79|637.19|12
1653724480000|2022-05-28 07:54:40|644.87|637.27|644.84|637.24|644.87|637.27|644.83|637.23|8
1653724490000|2022-05-28 07:54:50|644.85|637.25|644.88|637.28|644.88|637.28|644.79|637.19|6
1653724500000|2022-05-28 07:55:00|644.79|637.19|644.76|637.16|644.79|637.19|644.75|637.15|7
1653724510000|2022-05-28 07:55:10|644.77|637.17|644.82|637.22|644.85|637.25|644.77|637.17|8
1653724520000|2022-05-28 07:55:20|644.8|637.2|644.92|637.32|644.98|637.38|644.8|637.2|11
1653724530000|2022-05-28 07:55:30|644.93|637.33|644.93|637.33|644.93|637.33|644.93|637.33|1
1653724540000|2022-05-28 07:55:40|644.91|637.31|645|637.4|645.04|637.44|644.91|637.31|3
1653724550000|2022-05-28 07:55:50|645.01|637.41|644.95|637.35|645.01|637.41|644.91|637.31|3
1653724560000|2022-05-28 07:56:00|644.91|637.31|644.94|637.34|644.96|637.36|644.89|637.29|12
1653724570000|2022-05-28 07:56:10|644.85|637.25|644.85|637.25|644.85|637.25|644.85|637.25|1
1653724580000|2022-05-28 07:56:20|644.81|637.21|644.81|637.21|644.81|637.21|644.8|637.2|3
1653724590000|2022-05-28 07:56:30|644.83|637.23|644.82|637.22|644.87|637.27|644.77|637.17|9
1653724600000|2022-05-28 07:56:40|644.87|637.27|644.87|637.27|644.87|637.27|644.87|637.27|1
1653724610000|2022-05-28 07:56:50|644.82|637.22|644.87|637.27|644.87|637.27|644.53|636.93|10
1653724620000|2022-05-28 07:57:00|644.82|637.22|644.27|636.67|644.82|637.22|644.26|636.66|12
1653724630000|2022-05-28 07:57:10|644.33|636.73|644.25|636.65|644.33|636.73|644.25|636.65|6
1653724640000|2022-05-28 07:57:20|644.24|636.64|644.24|636.64|644.24|636.64|644.24|636.64|1
1653724650000|2022-05-28 07:57:30|644.26|636.66|644.23|636.63|644.26|636.66|644.23|636.63|3
1653724660000|2022-05-28 07:57:40|644.22|636.62|644.31|636.71|644.31|636.71|644.18|636.58|3
1653724670000|2022-05-28 07:57:50|644.29|636.69|644.21|636.61|644.29|636.69|644.16|636.56|15
1653724680000|2022-05-28 07:58:00|644.22|636.62|644.17|636.57|644.22|636.62|644.17|636.57|6
1653724690000|2022-05-28 07:58:10|644.18|636.58|644.17|636.57|644.18|636.58|644.17|636.57|8
1653724700000|2022-05-28 07:58:20|644.18|636.58|644.21|636.61|644.21|636.61|644.16|636.56|9
1653724710000|2022-05-28 07:58:30|644.23|636.63|644.14|636.54|644.23|636.63|644.14|636.54|2
1653724720000|2022-05-28 07:58:40|644.18|636.58|644.16|636.56|644.18|636.58|644.16|636.56|2
1653724740000|2022-05-28 07:59:00|644.15|636.55|643.83|636.23|644.15|636.55|643.83|636.23|10
1653724750000|2022-05-28 07:59:10|643.82|636.22|643.81|636.21|643.83|636.23|643.81|636.21|8
1653724760000|2022-05-28 07:59:20|643.82|636.22|643.8|636.2|643.82|636.22|643.8|636.2|11
1653724770000|2022-05-28 07:59:30|643.81|636.21|643.81|636.21|643.81|636.21|643.8|636.2|5
1653724780000|2022-05-28 07:59:40|643.84|636.24|643.84|636.24|643.86|636.26|643.84|636.24|5
1653724790000|2022-05-28 07:59:50|643.83|636.23|643.89|636.29|643.99|636.39|643.83|636.23|17
1653724800000|2022-05-28 08:00:00|643.84|636.24|643.87|636.27|643.88|636.28|643.75|636.15|9
1653724810000|2022-05-28 08:00:10|643.84|636.24|643.94|636.34|643.94|636.34|643.84|636.24|5
1653724820000|2022-05-28 08:00:20|643.95|636.35|644.17|636.57|644.61|637.01|643.95|636.35|23
1653724830000|2022-05-28 08:00:30|644.18|636.58|644.23|636.63|644.23|636.63|644.18|636.58|9
1653724840000|2022-05-28 08:00:40|644.24|636.64|644.55|636.95|644.56|636.96|644.24|636.64|13
1653724850000|2022-05-28 08:00:50|644.56|636.96|644.29|636.69|644.56|636.96|644.27|636.67|11
1653724860000|2022-05-28 08:01:00|644.27|636.67|644.16|636.56|644.27|636.67|644.14|636.54|4
1653724870000|2022-05-28 08:01:10|644.14|636.54|644.14|636.54|644.14|636.54|644.14|636.54|1
1653724880000|2022-05-28 08:01:20|644.16|636.56|643.89|636.29|644.16|636.56|643.87|636.27|17
1653724890000|2022-05-28 08:01:30|643.85|636.25|643.82|636.22|643.89|636.29|643.82|636.22|12
1653724900000|2022-05-28 08:01:40|643.83|636.23|643.73|636.13|643.83|636.23|643.7|636.1|9
1653724910000|2022-05-28 08:01:50|643.74|636.14|643.3|635.7|643.74|636.14|643.3|635.7|16
1653724920000|2022-05-28 08:02:00|643.31|635.71|643.21|635.61|643.31|635.71|643.18|635.58|12
1653724930000|2022-05-28 08:02:10|643.19|635.59|643.65|636.05|643.65|636.05|643.15|635.55|21
1653724940000|2022-05-28 08:02:20|643.64|636.04|643.73|636.13|643.78|636.18|643.64|636.04|10
1653724950000|2022-05-28 08:02:30|643.72|636.12|643.74|636.14|643.75|636.15|643.72|636.12|11
1653724960000|2022-05-28 08:02:40|643.73|636.13|643.7|636.1|643.75|636.15|643.7|636.1|19
1653724970000|2022-05-28 08:02:50|643.71|636.11|643.68|636.08|643.72|636.12|643.68|636.08|12
1653724980000|2022-05-28 08:03:00|643.67|636.07|643.3|635.7|643.67|636.07|643.3|635.7|8
1653724990000|2022-05-28 08:03:10|643.17|635.57|643.82|636.22|643.82|636.22|643.17|635.57|14
1653725000000|2022-05-28 08:03:20|643.87|636.27|643.98|636.38|644|636.4|643.87|636.27|8
1653725010000|2022-05-28 08:03:30|643.95|636.35|643.49|635.89|643.96|636.36|643.47|635.87|10
1653725020000|2022-05-28 08:03:40|643.71|636.11|643.67|636.07|643.83|636.23|643.63|636.03|12
1653725030000|2022-05-28 08:03:50|643.59|635.99|643.3|635.7|643.78|636.18|643.29|635.69|10
1653725040000|2022-05-28 08:04:00|643.29|635.69|643.26|635.66|643.36|635.76|643.26|635.66|6
1653725050000|2022-05-28 08:04:10|643.21|635.61|643.73|636.13|643.79|636.19|643.21|635.61|16
1653725060000|2022-05-28 08:04:20|643.74|636.14|643.28|635.68|643.74|636.14|643.26|635.66|13
1653725070000|2022-05-28 08:04:30|643.31|635.71|643.21|635.61|643.31|635.71|643.2|635.6|13
1653725080000|2022-05-28 08:04:40|643.2|635.6|643.18|635.58|643.2|635.6|643.18|635.58|4
1653725090000|2022-05-28 08:04:50|643.16|635.56|643.15|635.55|643.17|635.57|643.14|635.54|4
1653725100000|2022-05-28 08:05:00|643.08|635.48|643|635.4|643.08|635.48|643|635.4|4
1653725110000|2022-05-28 08:05:10|643.08|635.48|643.09|635.49|643.09|635.49|643.08|635.48|2
1653725120000|2022-05-28 08:05:20|643.03|635.43|643.04|635.44|643.04|635.44|643.02|635.42|3
1653725140000|2022-05-28 08:05:40|643.05|635.45|643.05|635.45|643.05|635.45|643.04|635.44|3
1653725170000|2022-05-28 08:06:10|643.04|635.44|643.05|635.45|643.05|635.45|643.04|635.44|2
1653725180000|2022-05-28 08:06:20|642.98|635.38|643.05|635.45|643.05|635.45|642.98|635.38|2
1653725190000|2022-05-28 08:06:30|642.98|635.38|643.05|635.45|643.05|635.45|642.98|635.38|2
1653725200000|2022-05-28 08:06:40|643.08|635.48|643.04|635.44|643.08|635.48|642.98|635.38|8
1653725210000|2022-05-28 08:06:50|643.03|635.43|643.03|635.43|643.03|635.43|642.98|635.38|3
1653725220000|2022-05-28 08:07:00|643.02|635.42|642.85|635.25|643.03|635.43|642.83|635.23|8
1653725230000|2022-05-28 08:07:10|642.82|635.22|642.86|635.26|642.86|635.26|642.82|635.22|10
1653725240000|2022-05-28 08:07:20|642.87|635.27|642.87|635.27|642.87|635.27|642.86|635.26|5
1653725250000|2022-05-28 08:07:30|642.81|635.21|642.82|635.22|642.82|635.22|642.71|635.11|4
1653725260000|2022-05-28 08:07:40|642.8|635.2|642.75|635.15|642.82|635.22|642.74|635.14|12
1653725280000|2022-05-28 08:08:00|642.71|635.11|642.95|635.35|642.95|635.35|642.71|635.11|10
1653725290000|2022-05-28 08:08:10|643.06|635.46|643.31|635.71|643.45|635.85|643.06|635.46|10
1653725300000|2022-05-28 08:08:20|643.36|635.76|643.38|635.78|643.38|635.78|643.34|635.74|5
1653725310000|2022-05-28 08:08:30|643.37|635.77|643.37|635.77|643.38|635.78|643.37|635.77|5
1653725320000|2022-05-28 08:08:40|643.36|635.76|643.36|635.76|643.36|635.76|643.36|635.76|1
1653725330000|2022-05-28 08:08:50|643.37|635.77|643.37|635.77|643.37|635.77|643.37|635.77|1
1653725340000|2022-05-28 08:09:00|643.36|635.76|643.52|635.92|643.52|635.92|643.36|635.76|5
1653725350000|2022-05-28 08:09:10|643.54|635.94|643.53|635.93|643.55|635.95|643.53|635.93|5
1653725360000|2022-05-28 08:09:20|643.44|635.84|643.42|635.82|643.44|635.84|643.42|635.82|3
1653725370000|2022-05-28 08:09:30|643.44|635.84|643.43|635.83|643.44|635.84|643.43|635.83|2
1653725380000|2022-05-28 08:09:40|643.45|635.85|643.45|635.85|643.45|635.85|643.45|635.85|1
1653725390000|2022-05-28 08:09:50|643.43|635.83|643.44|635.84|643.45|635.85|643.43|635.83|4
1653725400000|2022-05-28 08:10:00|643.53|635.93|643.61|636.01|643.65|636.05|643.52|635.92|8
1653725410000|2022-05-28 08:10:10|643.64|636.04|643.6|636|643.65|636.05|643.6|636|14
1653725420000|2022-05-28 08:10:20|643.64|636.04|643.63|636.03|643.64|636.04|643.59|635.99|5
1653725430000|2022-05-28 08:10:30|643.62|636.02|643.63|636.03|643.63|636.03|643.62|636.02|2
1653725440000|2022-05-28 08:10:40|643.58|635.98|643.55|635.95|643.58|635.98|643.54|635.94|3
1653725450000|2022-05-28 08:10:50|643.54|635.94|643.54|635.94|643.54|635.94|643.54|635.94|1
1653725460000|2022-05-28 08:11:00|643.64|636.04|643.73|636.13|643.74|636.14|643.63|636.03|5
1653725470000|2022-05-28 08:11:10|643.74|636.14|643.7|636.1|643.79|636.19|643.7|636.1|7
1653725480000|2022-05-28 08:11:20|643.77|636.17|643.77|636.17|643.81|636.21|643.77|636.17|3
1653725490000|2022-05-28 08:11:30|643.78|636.18|643.9|636.3|643.98|636.38|643.78|636.18|5
1653725500000|2022-05-28 08:11:40|643.88|636.28|643.85|636.25|643.88|636.28|643.84|636.24|4
1653725510000|2022-05-28 08:11:50|643.86|636.26|644.4|636.8|644.4|636.8|643.86|636.26|9
1653725520000|2022-05-28 08:12:00|644.37|636.77|644.3|636.7|644.45|636.85|644.14|636.54|23
1653725530000|2022-05-28 08:12:10|644.32|636.72|644.37|636.77|644.37|636.77|644.28|636.68|11
1653725540000|2022-05-28 08:12:20|644.39|636.79|644.38|636.78|644.39|636.79|644.38|636.78|2
1653725550000|2022-05-28 08:12:30|644.39|636.79|644.48|636.88|644.48|636.88|644.39|636.79|3
1653725570000|2022-05-28 08:12:50|644.5|636.9|644.5|636.9|644.5|636.9|644.49|636.89|5
1653725580000|2022-05-28 08:13:00|644.51|636.91|644.18|636.58|644.51|636.91|644.14|636.54|18
1653725590000|2022-05-28 08:13:10|644.17|636.57|644.16|636.56|644.17|636.57|644.15|636.55|4
1653725600000|2022-05-28 08:13:20|644.17|636.57|644.15|636.55|644.17|636.57|644.15|636.55|2
1653725610000|2022-05-28 08:13:30|644.16|636.56|644.24|636.64|644.26|636.66|644.16|636.56|7
1653725620000|2022-05-28 08:13:40|644.25|636.65|644.01|636.41|644.25|636.65|643.97|636.37|12
1653725630000|2022-05-28 08:13:50|643.99|636.39|643.94|636.34|644|636.4|643.93|636.33|15
1653725640000|2022-05-28 08:14:00|643.97|636.37|643.95|636.35|644.05|636.45|643.89|636.29|12
1653725650000|2022-05-28 08:14:10|643.94|636.34|643.85|636.25|643.95|636.35|643.85|636.25|8
1653725660000|2022-05-28 08:14:20|643.84|636.24|643.83|636.23|643.84|636.24|643.81|636.21|10
1653725670000|2022-05-28 08:14:30|643.82|636.22|643.83|636.23|643.84|636.24|643.82|636.22|6
1653725680000|2022-05-28 08:14:40|643.84|636.24|643.32|635.72|643.86|636.26|643.29|635.69|17
1653725690000|2022-05-28 08:14:50|643.25|635.65|643.22|635.62|643.25|635.65|643.22|635.62|2
1653725700000|2022-05-28 08:15:00|643.21|635.61|643.19|635.59|643.22|635.62|643.17|635.57|6
1653725720000|2022-05-28 08:15:20|643.2|635.6|643.14|635.54|643.2|635.6|643.14|635.54|2
1653725730000|2022-05-28 08:15:30|643.13|635.53|643.14|635.54|643.14|635.54|643.13|635.53|2
1653725740000|2022-05-28 08:15:40|643.13|635.53|643.78|636.18|643.8|636.2|643.13|635.53|16
1653725750000|2022-05-28 08:15:50|643.77|636.17|643.74|636.14|643.79|636.19|643.71|636.11|18
1653725760000|2022-05-28 08:16:00|643.79|636.19|643.54|635.94|643.82|636.22|643.5|635.9|15
1653725770000|2022-05-28 08:16:10|643.52|635.92|643.27|635.67|643.53|635.93|643.26|635.66|15
1653725780000|2022-05-28 08:16:20|643.24|635.64|643.23|635.63|643.24|635.64|643.23|635.63|2
1653725790000|2022-05-28 08:16:30|643.24|635.64|643.23|635.63|643.24|635.64|643.22|635.62|6
1653725800000|2022-05-28 08:16:40|643.15|635.55|643.17|635.57|643.18|635.58|643.13|635.53|7
1653725810000|2022-05-28 08:16:50|643.16|635.56|643.18|635.58|643.18|635.58|643.14|635.54|9
1653725820000|2022-05-28 08:17:00|643.16|635.56|643.18|635.58|643.18|635.58|643.16|635.56|4
1653725830000|2022-05-28 08:17:10|643.16|635.56|643.4|635.8|643.43|635.83|643.13|635.53|16
1653725840000|2022-05-28 08:17:20|643.38|635.78|643.38|635.78|643.4|635.8|643.38|635.78|9
1653725850000|2022-05-28 08:17:30|643.4|635.8|643.41|635.81|643.41|635.81|643.39|635.79|4
1653725860000|2022-05-28 08:17:40|643.4|635.8|643.4|635.8|643.41|635.81|643.4|635.8|3
1653725870000|2022-05-28 08:17:50|643.5|635.9|643.52|635.92|643.52|635.92|643.5|635.9|3
1653725880000|2022-05-28 08:18:00|643.51|635.91|643.56|635.96|643.56|635.96|643.5|635.9|10
1653725890000|2022-05-28 08:18:10|643.55|635.95|643.55|635.95|643.55|635.95|643.55|635.95|1
1653725900000|2022-05-28 08:18:20|643.56|635.96|643.56|635.96|643.56|635.96|643.55|635.95|5
1653725910000|2022-05-28 08:18:30|643.49|635.89|643.56|635.96|643.56|635.96|643.49|635.89|2
1653725920000|2022-05-28 08:18:40|643.54|635.94|643.54|635.94|643.54|635.94|643.53|635.93|3
1653725930000|2022-05-28 08:18:50|643.55|635.95|643.55|635.95|643.55|635.95|643.55|635.95|1
1653725940000|2022-05-28 08:19:00|643.54|635.94|643.55|635.95|643.55|635.95|643.54|635.94|2
1653725950000|2022-05-28 08:19:10|643.54|635.94|643.53|635.93|643.54|635.94|643.52|635.92|6
1653725960000|2022-05-28 08:19:20|643.51|635.91|643.23|635.63|643.54|635.94|643.23|635.63|8
1653725980000|2022-05-28 08:19:40|643.21|635.61|643.13|635.53|643.22|635.62|643.12|635.52|10
1653725990000|2022-05-28 08:19:50|643.12|635.52|642.99|635.39|643.13|635.53|642.97|635.37|16
1653726000000|2022-05-28 08:20:00|642.97|635.37|643.05|635.45|643.05|635.45|642.92|635.32|11
1653726010000|2022-05-28 08:20:10|643.02|635.42|643.02|635.42|643.05|635.45|643.01|635.41|10
1653726020000|2022-05-28 08:20:20|643.05|635.45|643.01|635.41|643.08|635.48|642.98|635.38|10
1653726030000|2022-05-28 08:20:30|643|635.4|643|635.4|643.02|635.42|643|635.4|4
1653726040000|2022-05-28 08:20:40|643.01|635.41|643.04|635.44|643.06|635.46|643.01|635.41|8
1653726050000|2022-05-28 08:20:50|643.06|635.46|643.06|635.46|643.06|635.46|643.06|635.46|1
1653726060000|2022-05-28 08:21:00|643.03|635.43|642.95|635.35|643.03|635.43|642.95|635.35|7
1653726070000|2022-05-28 08:21:10|642.88|635.28|642.81|635.21|642.95|635.35|642.81|635.21|14
1653726080000|2022-05-28 08:21:20|642.84|635.24|642.82|635.22|642.84|635.24|642.82|635.22|7
1653726090000|2022-05-28 08:21:30|642.54|634.94|642.37|634.77|642.54|634.94|642.37|634.77|9
1653726100000|2022-05-28 08:21:40|642.36|634.76|642.29|634.69|642.37|634.77|642.27|634.67|6
1653726110000|2022-05-28 08:21:50|642.28|634.68|642.47|634.87|642.56|634.96|642.04|634.44|21
1653726120000|2022-05-28 08:22:00|642.44|634.84|642.51|634.91|642.53|634.93|642.44|634.84|9
1653726130000|2022-05-28 08:22:10|642.52|634.92|642.52|634.92|642.54|634.94|642.52|634.92|4
1653726140000|2022-05-28 08:22:20|642.53|634.93|642.51|634.91|642.53|634.93|642.51|634.91|3
1653726150000|2022-05-28 08:22:30|642.6|635|642.7|635.1|642.71|635.11|642.6|635|14
1653726160000|2022-05-28 08:22:40|642.69|635.09|642.67|635.07|642.69|635.09|642.65|635.05|5
1653726170000|2022-05-28 08:22:50|642.65|635.05|642.24|634.64|642.65|635.05|642.22|634.62|9
1653726180000|2022-05-28 08:23:00|642.23|634.63|642.12|634.52|642.24|634.64|642.11|634.51|7
1653726190000|2022-05-28 08:23:10|642.11|634.51|642.06|634.46|642.12|634.52|642.06|634.46|5
1653726200000|2022-05-28 08:23:20|641.99|634.39|641.96|634.36|641.99|634.39|641.96|634.36|9
1653726210000|2022-05-28 08:23:30|641.98|634.38|641.9|634.3|641.99|634.39|641.89|634.29|15
1653726220000|2022-05-28 08:23:40|641.89|634.29|641.9|634.3|641.91|634.31|641.89|634.29|10
1653726230000|2022-05-28 08:23:50|641.89|634.29|641.42|633.82|641.9|634.3|641.42|633.82|12
1653726240000|2022-05-28 08:24:00|641.37|633.77|641.51|633.91|641.57|633.97|641.36|633.76|15
1653726250000|2022-05-28 08:24:10|641.5|633.9|641.5|633.9|641.5|633.9|641.45|633.85|3
1653726260000|2022-05-28 08:24:20|641.49|633.89|641.48|633.88|641.52|633.92|641.48|633.88|4
1653726270000|2022-05-28 08:24:30|641.46|633.86|641.33|633.73|641.46|633.86|641.33|633.73|15
1653726280000|2022-05-28 08:24:40|641.2|633.6|640.83|633.23|641.2|633.6|640.83|633.23|14
1653726290000|2022-05-28 08:24:50|640.84|633.24|640.71|633.11|640.85|633.25|640.69|633.09|25
1653726300000|2022-05-28 08:25:00|640.67|633.07|640.65|633.05|640.77|633.17|640.65|633.05|14
1653726310000|2022-05-28 08:25:10|640.67|633.07|640.66|633.06|640.7|633.1|640.65|633.05|6
1653726320000|2022-05-28 08:25:20|640.67|633.07|640.64|633.04|640.67|633.07|640.64|633.04|8
1653726330000|2022-05-28 08:25:30|640.65|633.05|640.65|633.05|640.65|633.05|640.64|633.04|3
1653726340000|2022-05-28 08:25:40|640.78|633.18|640.98|633.38|640.99|633.39|640.78|633.18|13
1653726350000|2022-05-28 08:25:50|640.79|633.19|640.76|633.16|640.8|633.2|640.72|633.12|17
1653726360000|2022-05-28 08:26:00|640.81|633.21|640.73|633.13|640.87|633.27|640.64|633.04|14
1653726370000|2022-05-28 08:26:10|640.85|633.25|640.65|633.05|640.85|633.25|640.64|633.04|12
1653726380000|2022-05-28 08:26:20|640.63|633.03|640.72|633.12|640.73|633.13|640.63|633.03|4
1653726390000|2022-05-28 08:26:30|640.8|633.2|640.81|633.21|640.86|633.26|640.71|633.11|16
1653726400000|2022-05-28 08:26:40|640.79|633.19|640.9|633.3|640.9|633.3|640.79|633.19|4
1653726410000|2022-05-28 08:26:50|640.88|633.28|640.83|633.23|640.91|633.31|640.8|633.2|14
1653726420000|2022-05-28 08:27:00|640.87|633.27|640.84|633.24|640.9|633.3|640.8|633.2|12
1653726430000|2022-05-28 08:27:10|640.76|633.16|640.74|633.14|640.84|633.24|640.74|633.14|10
1653726440000|2022-05-28 08:27:20|640.75|633.15|640.76|633.16|640.83|633.23|640.68|633.08|13
1653726450000|2022-05-28 08:27:30|640.73|633.13|640.73|633.13|640.73|633.13|640.73|633.13|1
1653726460000|2022-05-28 08:27:40|640.74|633.14|640.71|633.11|640.77|633.17|640.71|633.11|6
1653726470000|2022-05-28 08:27:50|640.73|633.13|640.7|633.1|640.73|633.13|640.7|633.1|5
1653726480000|2022-05-28 08:28:00|640.71|633.11|640.67|633.07|640.71|633.11|640.64|633.04|5
1653726490000|2022-05-28 08:28:10|640.65|633.05|640.65|633.05|640.65|633.05|640.65|633.05|1
1653726500000|2022-05-28 08:28:20|640.64|633.04|640.64|633.04|640.64|633.04|640.64|633.04|1
1653726510000|2022-05-28 08:28:30|640.66|633.06|640.66|633.06|640.66|633.06|640.66|633.06|1
1653726520000|2022-05-28 08:28:40|640.78|633.18|640.87|633.27|640.91|633.31|640.76|633.16|11
1653726530000|2022-05-28 08:28:50|640.88|633.28|640.87|633.27|641.05|633.45|640.85|633.25|9
1653726540000|2022-05-28 08:29:00|640.88|633.28|640.98|633.38|640.98|633.38|640.88|633.28|4
1653726550000|2022-05-28 08:29:10|640.99|633.39|641.4|633.8|641.42|633.82|640.99|633.39|14
1653726560000|2022-05-28 08:29:20|641.41|633.81|641.4|633.8|641.42|633.82|641.39|633.79|10
1653726570000|2022-05-28 08:29:30|641.39|633.79|641.18|633.58|641.4|633.8|641.16|633.56|7
1653726580000|2022-05-28 08:29:40|641.3|633.7|641.3|633.7|641.3|633.7|641.3|633.7|1
1653726590000|2022-05-28 08:29:50|641.19|633.59|641.19|633.59|641.19|633.59|641.19|633.59|1
1653726600000|2022-05-28 08:30:00|641.2|633.6|641.12|633.52|641.5|633.9|641.11|633.51|19
1653726610000|2022-05-28 08:30:10|641.11|633.51|640.94|633.34|641.19|633.59|640.94|633.34|14
1653726620000|2022-05-28 08:30:20|640.95|633.35|640.87|633.27|641.01|633.41|640.84|633.24|20
1653726630000|2022-05-28 08:30:30|640.86|633.26|640.84|633.24|640.88|633.28|640.84|633.24|9
1653726640000|2022-05-28 08:30:40|640.85|633.25|640.69|633.09|640.86|633.26|640.69|633.09|11
1653726650000|2022-05-28 08:30:50|640.73|633.13|640.74|633.14|640.79|633.19|640.68|633.08|10
1653726660000|2022-05-28 08:31:00|640.76|633.16|640.77|633.17|640.82|633.22|640.76|633.16|8
1653726670000|2022-05-28 08:31:10|640.76|633.16|640.73|633.13|640.81|633.21|640.73|633.13|10
1653726680000|2022-05-28 08:31:20|640.71|633.11|640.29|632.69|640.71|633.11|640.29|632.69|9
1653726690000|2022-05-28 08:31:30|640.23|632.63|640.16|632.56|640.24|632.64|640.15|632.55|17
1653726700000|2022-05-28 08:31:40|640.15|632.55|640.02|632.42|640.15|632.55|640|632.4|15
1653726710000|2022-05-28 08:31:50|640.03|632.43|639.01|631.41|640.03|632.43|638.98|631.38|18
1653726720000|2022-05-28 08:32:00|639.06|631.46|639.21|631.61|639.33|631.73|639.06|631.46|20
1653726730000|2022-05-28 08:32:10|639.22|631.62|639.18|631.58|639.27|631.67|639.18|631.58|19
1653726740000|2022-05-28 08:32:20|639.19|631.59|639.17|631.57|639.19|631.59|639.17|631.57|5
1653726750000|2022-05-28 08:32:30|639.18|631.58|639.18|631.58|639.18|631.58|639.16|631.56|4
1653726760000|2022-05-28 08:32:40|639.16|631.56|638.41|630.81|639.16|631.56|638.41|630.81|16
1653726770000|2022-05-28 08:32:50|638.38|630.78|638.27|630.67|638.38|630.78|638.02|630.42|29
1653726780000|2022-05-28 08:33:00|638.3|630.7|638.1|630.5|638.3|630.7|638.1|630.5|13
1653726790000|2022-05-28 08:33:10|638.11|630.51|638.5|630.9|638.5|630.9|638.1|630.5|21
1653726800000|2022-05-28 08:33:20|638.49|630.89|638.54|630.94|638.54|630.94|638.48|630.88|7
1653726810000|2022-05-28 08:33:30|638.58|630.98|638.3|630.7|638.58|630.98|638.26|630.66|12
1653726820000|2022-05-28 08:33:40|638.29|630.69|638.26|630.66|638.31|630.71|638.25|630.65|12
1653726830000|2022-05-28 08:33:50|638.29|630.69|638.07|630.47|638.3|630.7|637.98|630.38|18
1653726840000|2022-05-28 08:34:00|638.03|630.43|638.07|630.47|638.22|630.62|638.02|630.42|19
1653726850000|2022-05-28 08:34:10|638.08|630.48|637.99|630.39|638.08|630.48|637.97|630.37|11
1653726860000|2022-05-28 08:34:20|637.98|630.38|637.79|630.19|637.98|630.38|637.77|630.17|6
1653726870000|2022-05-28 08:34:30|637.77|630.17|638.13|630.53|638.15|630.55|637.76|630.16|18
1653726880000|2022-05-28 08:34:40|638.15|630.55|638.5|630.9|638.51|630.91|638.13|630.53|14
1653726890000|2022-05-28 08:34:50|638.49|630.89|638.49|630.89|638.5|630.9|638.49|630.89|3
1653726900000|2022-05-28 08:35:00|638.51|630.91|638.57|630.97|638.57|630.97|638.51|630.91|4
1653726910000|2022-05-28 08:35:10|638.55|630.95|638.53|630.93|638.55|630.95|638.53|630.93|2
1653726920000|2022-05-28 08:35:20|638.54|630.94|638.55|630.95|638.55|630.95|638.53|630.93|3
1653726940000|2022-05-28 08:35:40|638.56|630.96|638.55|630.95|638.56|630.96|638.55|630.95|2
1653726950000|2022-05-28 08:35:50|638.56|630.96|638.55|630.95|638.56|630.96|638.55|630.95|4
1653726960000|2022-05-28 08:36:00|638.57|630.97|638.61|631.01|638.61|631.01|638.57|630.97|2
1653726970000|2022-05-28 08:36:10|638.66|631.06|638.67|631.07|638.67|631.07|638.66|631.06|2
1653726980000|2022-05-28 08:36:20|638.69|631.09|638.64|631.04|638.69|631.09|638.64|631.04|10
1653726990000|2022-05-28 08:36:30|638.82|631.22|639|631.4|639|631.4|638.79|631.19|18
1653727000000|2022-05-28 08:36:40|639.04|631.44|638.86|631.26|639.05|631.45|638.86|631.26|6
1653727020000|2022-05-28 08:37:00|638.84|631.24|638.84|631.24|638.84|631.24|638.84|631.24|1
1653727030000|2022-05-28 08:37:10|639.15|631.55|638.87|631.27|639.15|631.55|638.86|631.26|6
1653727040000|2022-05-28 08:37:20|638.85|631.25|638.87|631.27|638.87|631.27|638.85|631.25|2
1653727050000|2022-05-28 08:37:30|638.97|631.37|638.98|631.38|638.98|631.38|638.97|631.37|2
1653727060000|2022-05-28 08:37:40|639.04|631.44|638.98|631.38|639.04|631.44|638.98|631.38|2
1653727070000|2022-05-28 08:37:50|639|631.4|639|631.4|639|631.4|639|631.4|1
1653727080000|2022-05-28 08:38:00|639.01|631.41|639.01|631.41|639.01|631.41|639|631.4|3
1653727090000|2022-05-28 08:38:10|639|631.4|639.04|631.44|639.04|631.44|639|631.4|5
1653727100000|2022-05-28 08:38:20|639.06|631.46|639.06|631.46|639.06|631.46|639.06|631.46|1
1653727120000|2022-05-28 08:38:40|639.1|631.5|639.11|631.51|639.11|631.51|639.09|631.49|8
1653727130000|2022-05-28 08:38:50|639.1|631.5|639.06|631.46|639.1|631.5|639.06|631.46|2
1653727140000|2022-05-28 08:39:00|639.1|631.5|639.51|631.91|639.51|631.91|639.06|631.46|15
1653727150000|2022-05-28 08:39:10|639.52|631.92|639.87|632.27|639.91|632.31|639.52|631.92|16
1653727160000|2022-05-28 08:39:20|639.97|632.37|640.05|632.45|640.14|632.54|639.97|632.37|8
1653727170000|2022-05-28 08:39:30|640.03|632.43|640.5|632.9|640.5|632.9|640.03|632.43|16
1653727180000|2022-05-28 08:39:40|640.52|632.92|640.84|633.24|640.84|633.24|640.52|632.92|5
1653727190000|2022-05-28 08:39:50|640.87|633.27|640.77|633.17|640.87|633.27|640.77|633.17|8
1653727200000|2022-05-28 08:40:00|640.82|633.22|640.83|633.23|640.86|633.26|640.79|633.19|9
1653727210000|2022-05-28 08:40:10|640.82|633.22|640.82|633.22|640.82|633.22|640.82|633.22|1
1653727220000|2022-05-28 08:40:20|640.8|633.2|640.81|633.21|640.84|633.24|640.8|633.2|5
1653727230000|2022-05-28 08:40:30|640.85|633.25|640.91|633.31|640.91|633.31|640.82|633.22|8
1653727240000|2022-05-28 08:40:40|640.89|633.29|640.8|633.2|640.95|633.35|640.8|633.2|14
1653727250000|2022-05-28 08:40:50|640.81|633.21|640.29|632.69|640.83|633.23|640.28|632.68|23
1653727260000|2022-05-28 08:41:00|640.46|632.86|640.74|633.14|640.74|633.14|640.46|632.86|15
1653727270000|2022-05-28 08:41:10|640.75|633.15|640.85|633.25|640.85|633.25|640.68|633.08|8
1653727290000|2022-05-28 08:41:30|640.94|633.34|641.4|633.8|641.4|633.8|640.92|633.32|15
1653727300000|2022-05-28 08:41:40|641.41|633.81|641.85|634.25|641.85|634.25|641.41|633.81|20
1653727310000|2022-05-28 08:41:50|642.33|634.73|642.26|634.66|642.33|634.73|642.17|634.57|16
1653727320000|2022-05-28 08:42:00|642.25|634.65|642.51|634.91|642.58|634.98|642.23|634.63|11
1653727330000|2022-05-28 08:42:10|642.5|634.9|642.51|634.91|642.55|634.95|642.5|634.9|10
1653727340000|2022-05-28 08:42:20|642.5|634.9|642.16|634.56|642.5|634.9|642.15|634.55|14
1653727350000|2022-05-28 08:42:30|642.17|634.57|642.09|634.49|642.2|634.6|642.08|634.48|10
1653727360000|2022-05-28 08:42:40|642.12|634.52|642.11|634.51|642.12|634.52|642.11|634.51|6
1653727370000|2022-05-28 08:42:50|642.17|634.57|641.99|634.39|642.17|634.57|641.97|634.37|12
1653727380000|2022-05-28 08:43:00|642|634.4|642.03|634.43|642.03|634.43|641.97|634.37|5
1653727390000|2022-05-28 08:43:10|642.02|634.42|642|634.4|642.02|634.42|641.98|634.38|6
1653727400000|2022-05-28 08:43:20|642.02|634.42|642.02|634.42|642.02|634.42|642.02|634.42|1
1653727410000|2022-05-28 08:43:30|642.01|634.41|642.04|634.44|642.05|634.45|641.99|634.39|8
1653727420000|2022-05-28 08:43:40|642.05|634.45|642.04|634.44|642.05|634.45|642.03|634.43|4
1653727430000|2022-05-28 08:43:50|642.1|634.5|642.39|634.79|642.65|635.05|642.1|634.5|14
1653727440000|2022-05-28 08:44:00|642.38|634.78|642.69|635.09|642.69|635.09|642.38|634.78|7
1653727450000|2022-05-28 08:44:10|642.79|635.19|642.86|635.26|642.86|635.26|642.78|635.18|5
1653727460000|2022-05-28 08:44:20|642.88|635.28|642.93|635.33|642.94|635.34|642.88|635.28|6
1653727470000|2022-05-28 08:44:30|642.94|635.34|642.96|635.36|642.96|635.36|642.93|635.33|7
1653727480000|2022-05-28 08:44:40|642.97|635.37|642.99|635.39|642.99|635.39|642.97|635.37|5
1653727490000|2022-05-28 08:44:50|642.98|635.38|643.01|635.41|643.11|635.51|642.98|635.38|9
1653727500000|2022-05-28 08:45:00|643.03|635.43|643.05|635.45|643.05|635.45|643.01|635.41|9
1653727510000|2022-05-28 08:45:10|643.1|635.5|643.31|635.71|643.33|635.73|643.1|635.5|12
1653727520000|2022-05-28 08:45:20|643.5|635.9|643.39|635.79|643.51|635.91|643.38|635.78|7
1653727530000|2022-05-28 08:45:30|643.38|635.78|643.38|635.78|643.39|635.79|643.37|635.77|7
1653727540000|2022-05-28 08:45:40|643.39|635.79|643.5|635.9|643.51|635.91|643.39|635.79|10
1653727550000|2022-05-28 08:45:50|643.51|635.91|643.29|635.69|643.57|635.97|643.26|635.66|13
1653727560000|2022-05-28 08:46:00|643.28|635.68|643.11|635.51|643.29|635.69|643.1|635.5|9
1653727570000|2022-05-28 08:46:10|643.09|635.49|643.09|635.49|643.09|635.49|643.09|635.49|1
1653727580000|2022-05-28 08:46:20|643.06|635.46|642.91|635.31|643.1|635.5|642.9|635.3|18
1653727590000|2022-05-28 08:46:30|642.9|635.3|642.91|635.31|642.96|635.36|642.9|635.3|9
1653727600000|2022-05-28 08:46:40|642.92|635.32|642.94|635.34|642.98|635.38|642.9|635.3|17
1653727610000|2022-05-28 08:46:50|642.92|635.32|642.91|635.31|642.96|635.36|642.89|635.29|8
1653727620000|2022-05-28 08:47:00|642.9|635.3|642.37|634.77|642.91|635.31|642.34|634.74|19
1653727630000|2022-05-28 08:47:10|642.3|634.7|642.25|634.65|642.3|634.7|642.22|634.62|9
1653727640000|2022-05-28 08:47:20|642.23|634.63|642.57|634.97|642.75|635.15|642.23|634.63|21
1653727650000|2022-05-28 08:47:30|642.56|634.96|642.43|634.83|642.6|635|642.28|634.68|21
1653727660000|2022-05-28 08:47:40|642.44|634.84|642.18|634.58|642.44|634.84|642.18|634.58|11
1653727670000|2022-05-28 08:47:50|642.19|634.59|642.24|634.64|642.3|634.7|642.19|634.59|13
1653727680000|2022-05-28 08:48:00|642.23|634.63|642.18|634.58|642.24|634.64|642.18|634.58|7
1653727690000|2022-05-28 08:48:10|642.17|634.57|642.2|634.6|642.2|634.6|642.17|634.57|4
1653727700000|2022-05-28 08:48:20|642.19|634.59|642.19|634.59|642.19|634.59|642.19|634.59|1
1653727710000|2022-05-28 08:48:30|642.2|634.6|642.19|634.59|642.2|634.6|642.19|634.59|2
1653727720000|2022-05-28 08:48:40|642.18|634.58|642.15|634.55|642.19|634.59|642.15|634.55|6
1653727730000|2022-05-28 08:48:50|642.13|634.53|642.08|634.48|642.13|634.53|642.08|634.48|8
1653727740000|2022-05-28 08:49:00|642.09|634.49|642.03|634.43|642.09|634.49|642.03|634.43|8
1653727750000|2022-05-28 08:49:10|642.01|634.41|642.03|634.43|642.05|634.45|642.01|634.41|8
1653727760000|2022-05-28 08:49:20|642.04|634.44|642.02|634.42|642.04|634.44|642.02|634.42|3
1653727770000|2022-05-28 08:49:30|641.96|634.36|641.74|634.14|641.96|634.36|641.74|634.14|17
1653727780000|2022-05-28 08:49:40|641.7|634.1|641.69|634.09|641.71|634.11|641.67|634.07|10
1653727790000|2022-05-28 08:49:50|641.7|634.1|641.37|633.77|641.7|634.1|641.37|633.77|12
1653727800000|2022-05-28 08:50:00|641.33|633.73|641.32|633.72|641.33|633.73|641.32|633.72|2
1653727810000|2022-05-28 08:50:10|641.29|633.69|641.07|633.47|641.29|633.69|641.07|633.47|8
1653727820000|2022-05-28 08:50:20|641.11|633.51|641.06|633.46|641.11|633.51|641.06|633.46|7
1653727840000|2022-05-28 08:50:40|641.04|633.44|641.06|633.46|641.08|633.48|641.04|633.44|4
1653727850000|2022-05-28 08:50:50|641.16|633.56|641.37|633.77|641.39|633.79|641.16|633.56|10
1653727860000|2022-05-28 08:51:00|641.44|633.84|641.49|633.89|641.49|633.89|641.44|633.84|10
1653727870000|2022-05-28 08:51:10|641.48|633.88|641.59|633.99|641.59|633.99|641.47|633.87|5
1653727880000|2022-05-28 08:51:20|641.62|634.02|641.54|633.94|641.63|634.03|641.5|633.9|7
1653727890000|2022-05-28 08:51:30|641.5|633.9|641.52|633.92|641.52|633.92|641.5|633.9|2
1653727920000|2022-05-28 08:52:00|641.54|633.94|641.53|633.93|641.54|633.94|641.53|633.93|2
1653727950000|2022-05-28 08:52:30|641.55|633.95|641.51|633.91|641.55|633.95|641.49|633.89|22
1653727960000|2022-05-28 08:52:40|641.47|633.87|641.47|633.87|641.47|633.87|641.47|633.87|1
1653727980000|2022-05-28 08:53:00|641.45|633.85|641.16|633.56|641.45|633.85|641.13|633.53|14
1653727990000|2022-05-28 08:53:10|641.17|633.57|641.17|633.57|641.17|633.57|641.16|633.56|3
1653728000000|2022-05-28 08:53:20|641.16|633.56|641.06|633.46|641.18|633.58|641.06|633.46|7
1653728010000|2022-05-28 08:53:30|641.04|633.44|641.08|633.48|641.1|633.5|641.04|633.44|4
1653728020000|2022-05-28 08:53:40|641.09|633.49|641.09|633.49|641.09|633.49|641.09|633.49|1
1653728030000|2022-05-28 08:53:50|641.08|633.48|641.14|633.54|641.16|633.56|641.08|633.48|5
1653728040000|2022-05-28 08:54:00|641.08|633.48|640.84|633.24|641.08|633.48|640.83|633.23|12
1653728050000|2022-05-28 08:54:10|640.83|633.23|640.83|633.23|640.88|633.28|640.82|633.22|6
1653728060000|2022-05-28 08:54:20|640.78|633.18|640.79|633.19|640.88|633.28|640.77|633.17|11
1653728070000|2022-05-28 08:54:30|640.78|633.18|640.78|633.18|640.78|633.18|640.78|633.18|1
1653728080000|2022-05-28 08:54:40|640.79|633.19|640.78|633.18|640.82|633.22|640.78|633.18|4
1653728090000|2022-05-28 08:54:50|640.79|633.19|640.8|633.2|640.8|633.2|640.79|633.19|6
1653728100000|2022-05-28 08:55:00|640.79|633.19|640.68|633.08|640.79|633.19|640.67|633.07|5
1653728110000|2022-05-28 08:55:10|640.69|633.09|640.67|633.07|640.69|633.09|640.67|633.07|5
1653728120000|2022-05-28 08:55:20|640.68|633.08|640.93|633.33|640.93|633.33|640.68|633.08|7
1653728130000|2022-05-28 08:55:30|640.92|633.32|640.85|633.25|640.96|633.36|640.83|633.23|20
1653728140000|2022-05-28 08:55:40|640.81|633.21|640.84|633.24|640.88|633.28|640.81|633.21|8
1653728150000|2022-05-28 08:55:50|640.85|633.25|640.9|633.3|640.9|633.3|640.84|633.24|9
1653728160000|2022-05-28 08:56:00|640.94|633.34|641.05|633.45|641.05|633.45|640.89|633.29|12
1653728170000|2022-05-28 08:56:10|640.98|633.38|640.88|633.28|641.05|633.45|640.88|633.28|9
1653728180000|2022-05-28 08:56:20|640.94|633.34|640.96|633.36|641.05|633.45|640.85|633.25|22
1653728190000|2022-05-28 08:56:30|640.88|633.28|640.87|633.27|640.93|633.33|640.87|633.27|3
1653728200000|2022-05-28 08:56:40|640.86|633.26|640.87|633.27|640.88|633.28|640.86|633.26|5
1653728210000|2022-05-28 08:56:50|640.92|633.32|640.89|633.29|640.92|633.32|640.86|633.26|6
1653728220000|2022-05-28 08:57:00|640.92|633.32|640.92|633.32|640.92|633.32|640.92|633.32|1
1653728230000|2022-05-28 08:57:10|640.91|633.31|640.92|633.32|640.92|633.32|640.91|633.31|2
1653728240000|2022-05-28 08:57:20|640.99|633.39|640.99|633.39|640.99|633.39|640.98|633.38|3
1653728250000|2022-05-28 08:57:30|641|633.4|641.52|633.92|641.52|633.92|641|633.4|14
1653728260000|2022-05-28 08:57:40|641.53|633.93|641.59|633.99|641.59|633.99|641.49|633.89|9
1653728270000|2022-05-28 08:57:50|641.58|633.98|641.64|634.04|641.64|634.04|641.58|633.98|2
1653728280000|2022-05-28 08:58:00|641.63|634.03|641.69|634.09|641.69|634.09|641.61|634.01|8
1653728300000|2022-05-28 08:58:20|641.67|634.07|641.67|634.07|641.67|634.07|641.65|634.05|3
1653728310000|2022-05-28 08:58:30|641.65|634.05|641.89|634.29|641.89|634.29|641.65|634.05|2
1653728320000|2022-05-28 08:58:40|641.94|634.34|641.9|634.3|641.94|634.34|641.87|634.27|9
1653728330000|2022-05-28 08:58:50|641.78|634.18|641.78|634.18|641.78|634.18|641.78|634.18|1
1653728340000|2022-05-28 08:59:00|641.76|634.16|641.29|633.69|641.76|634.16|641.29|633.69|13
1653728350000|2022-05-28 08:59:10|641.25|633.65|641.26|633.66|641.26|633.66|641.24|633.64|9
1653728360000|2022-05-28 08:59:20|641.27|633.67|641.11|633.51|641.27|633.67|641.11|633.51|2
1653728370000|2022-05-28 08:59:30|641.12|633.52|641.11|633.51|641.15|633.55|641.11|633.51|9
1653728380000|2022-05-28 08:59:40|641.08|633.48|641.06|633.46|641.16|633.56|641.05|633.45|7
1653728390000|2022-05-28 08:59:50|641.05|633.45|641.05|633.45|641.05|633.45|641.05|633.45|1
1653728400000|2022-05-28 09:00:00|641.13|633.53|641.36|633.76|641.47|633.87|641.13|633.53|24
1653728410000|2022-05-28 09:00:10|641.32|633.72|640.41|632.81|641.32|633.72|640.41|632.81|22
1653728420000|2022-05-28 09:00:20|640.27|632.67|640.21|632.61|640.38|632.78|640.21|632.61|7
1653728430000|2022-05-28 09:00:30|640.22|632.62|640.19|632.59|640.23|632.63|640.19|632.59|7
1653728440000|2022-05-28 09:00:40|640.18|632.58|640.01|632.41|640.2|632.6|639.92|632.32|14
1653728450000|2022-05-28 09:00:50|640|632.4|640.01|632.41|640.01|632.41|639.98|632.38|3
1653728460000|2022-05-28 09:01:00|639.96|632.36|639.88|632.28|640.02|632.42|639.84|632.24|14
1653728470000|2022-05-28 09:01:10|639.9|632.3|639.78|632.18|639.9|632.3|639.77|632.17|10
1653728480000|2022-05-28 09:01:20|639.76|632.16|639.75|632.15|639.79|632.19|639.7|632.1|11
1653728490000|2022-05-28 09:01:30|639.71|632.11|639.73|632.13|639.79|632.19|639.7|632.1|10
1653728500000|2022-05-28 09:01:40|639.71|632.11|639.7|632.1|639.76|632.16|639.69|632.09|12
1653728510000|2022-05-28 09:01:50|639.72|632.12|639.72|632.12|639.72|632.12|639.72|632.12|1
1653728520000|2022-05-28 09:02:00|639.75|632.15|639.95|632.35|639.95|632.35|639.7|632.1|7
1653728530000|2022-05-28 09:02:10|639.91|632.31|640.28|632.68|640.36|632.76|639.91|632.31|19
1653728540000|2022-05-28 09:02:20|640.29|632.69|640.32|632.72|640.32|632.72|640.29|632.69|3
1653728550000|2022-05-28 09:02:30|640.3|632.7|640.18|632.58|640.32|632.72|640.17|632.57|5
1653728560000|2022-05-28 09:02:40|640.17|632.57|640.14|632.54|640.18|632.58|640.14|632.54|6
1653728570000|2022-05-28 09:02:50|640.15|632.55|640.15|632.55|640.17|632.57|640.15|632.55|3
1653728580000|2022-05-28 09:03:00|640.14|632.54|639.88|632.28|640.14|632.54|639.86|632.26|8
1653728590000|2022-05-28 09:03:10|639.87|632.27|639.91|632.31|639.95|632.35|639.86|632.26|12
1653728600000|2022-05-28 09:03:20|639.9|632.3|639.87|632.27|639.96|632.36|639.87|632.27|9
1653728610000|2022-05-28 09:03:30|639.89|632.29|639.89|632.29|639.89|632.29|639.85|632.25|3
1653728620000|2022-05-28 09:03:40|639.85|632.25|639.84|632.24|639.85|632.25|639.84|632.24|2
1653728630000|2022-05-28 09:03:50|639.89|632.29|639.89|632.29|639.89|632.29|639.89|632.29|1
1653728640000|2022-05-28 09:04:00|639.93|632.33|639.93|632.33|639.94|632.34|639.89|632.29|7
1653728650000|2022-05-28 09:04:10|639.89|632.29|639.69|632.09|639.89|632.29|639.69|632.09|10
1653728660000|2022-05-28 09:04:20|639.7|632.1|640.33|632.73|640.36|632.76|639.67|632.07|20
1653728670000|2022-05-28 09:04:30|640.32|632.72|640.37|632.77|640.38|632.78|640.32|632.72|7
1653728680000|2022-05-28 09:04:40|640.38|632.78|640.39|632.79|640.39|632.79|640.38|632.78|6
1653728690000|2022-05-28 09:04:50|640.38|632.78|640.6|633|640.6|633|640.36|632.76|11
1653728700000|2022-05-28 09:05:00|640.56|632.96|640.53|632.93|640.6|633|640.47|632.87|9
1653728710000|2022-05-28 09:05:10|640.55|632.95|640.73|633.13|640.73|633.13|640.55|632.95|4
1653728720000|2022-05-28 09:05:20|640.71|633.11|640.73|633.13|640.73|633.13|640.71|633.11|10
1653728730000|2022-05-28 09:05:30|640.72|633.12|640.72|633.12|640.73|633.13|640.71|633.11|10
1653728740000|2022-05-28 09:05:40|640.73|633.13|640.27|632.67|640.75|633.15|640.26|632.66|11
1653728750000|2022-05-28 09:05:50|640.21|632.61|640.11|632.51|640.23|632.63|640.1|632.5|13
1653728760000|2022-05-28 09:06:00|640.12|632.52|639.78|632.18|640.12|632.52|639.75|632.15|18
1653728770000|2022-05-28 09:06:10|639.81|632.21|639.87|632.27|639.9|632.3|639.79|632.19|10
1653728780000|2022-05-28 09:06:20|639.83|632.23|640.03|632.43|640.09|632.49|639.83|632.23|14
1653728790000|2022-05-28 09:06:30|640.02|632.42|639.89|632.29|640.02|632.42|639.89|632.29|8
1653728800000|2022-05-28 09:06:40|639.86|632.26|639.86|632.26|640.02|632.42|639.76|632.16|12
1653728810000|2022-05-28 09:06:50|639.87|632.27|639.4|631.8|639.89|632.29|639.4|631.8|14
1653728820000|2022-05-28 09:07:00|639.65|632.05|639.26|631.66|639.66|632.06|639.23|631.63|13
1653728830000|2022-05-28 09:07:10|639.29|631.69|639.24|631.64|639.29|631.69|639.24|631.64|9
1653728840000|2022-05-28 09:07:20|639.25|631.65|639.25|631.65|639.26|631.66|639.24|631.64|7
1653728850000|2022-05-28 09:07:30|639.2|631.6|639.25|631.65|639.27|631.67|639.2|631.6|9
1653728860000|2022-05-28 09:07:40|639.26|631.66|639.61|632.01|639.63|632.03|639.26|631.66|10
1653728870000|2022-05-28 09:07:50|639.59|631.99|639.56|631.96|639.59|631.99|639.56|631.96|2
1653728880000|2022-05-28 09:08:00|639.61|632.01|639.57|631.97|639.61|632.01|639.57|631.97|4
1653728890000|2022-05-28 09:08:10|639.63|632.03|639.61|632.01|639.63|632.03|639.57|631.97|5
1653728900000|2022-05-28 09:08:20|639.74|632.14|639.96|632.36|640|632.4|639.68|632.08|17
1653728910000|2022-05-28 09:08:30|639.97|632.37|640.02|632.42|640.02|632.42|639.97|632.37|5
1653728920000|2022-05-28 09:08:40|640.03|632.43|639.86|632.26|640.03|632.43|639.86|632.26|7
1653728930000|2022-05-28 09:08:50|639.87|632.27|639.86|632.26|639.87|632.27|639.86|632.26|2
1653728940000|2022-05-28 09:09:00|639.85|632.25|639.9|632.3|639.91|632.31|639.83|632.23|9
1653728950000|2022-05-28 09:09:10|639.91|632.31|640.01|632.41|640.01|632.41|639.91|632.31|8
1653728960000|2022-05-28 09:09:20|640|632.4|640|632.4|640.01|632.41|640|632.4|3
1653728970000|2022-05-28 09:09:30|640.01|632.41|639.99|632.39|640.01|632.41|639.99|632.39|2
1653728980000|2022-05-28 09:09:40|640|632.4|640.07|632.47|640.09|632.49|639.97|632.37|7
1653728990000|2022-05-28 09:09:50|640.08|632.48|640.08|632.48|640.08|632.48|640.08|632.48|1
1653729000000|2022-05-28 09:10:00|640.09|632.49|640.08|632.48|640.09|632.49|640.08|632.48|2
1653729010000|2022-05-28 09:10:10|640.09|632.49|640.09|632.49|640.09|632.49|640.09|632.49|1
1653729020000|2022-05-28 09:10:20|640.07|632.47|640.14|632.54|640.14|632.54|640.07|632.47|3
1653729030000|2022-05-28 09:10:30|640.15|632.55|640.15|632.55|640.15|632.55|640.14|632.54|3
1653729040000|2022-05-28 09:10:40|640.17|632.57|640.18|632.58|640.2|632.6|640.16|632.56|5
1653729050000|2022-05-28 09:10:50|640.19|632.59|640.19|632.59|640.19|632.59|640.19|632.59|1
1653729060000|2022-05-28 09:11:00|640.2|632.6|640.69|633.09|640.74|633.14|640.18|632.58|12
1653729070000|2022-05-28 09:11:10|640.72|633.12|640.81|633.21|640.87|633.27|640.72|633.12|10
1653729080000|2022-05-28 09:11:20|640.87|633.27|640.88|633.28|640.95|633.35|640.87|633.27|3
1653729090000|2022-05-28 09:11:30|640.95|633.35|640.94|633.34|640.95|633.35|640.94|633.34|2
1653729100000|2022-05-28 09:11:40|640.87|633.27|640.8|633.2|640.9|633.3|640.8|633.2|11
1653729110000|2022-05-28 09:11:50|640.81|633.21|640.81|633.21|640.88|633.28|640.76|633.16|19
1653729120000|2022-05-28 09:12:00|640.8|633.2|640.78|633.18|640.81|633.21|640.72|633.12|5
1653729130000|2022-05-28 09:12:10|640.81|633.21|641.64|634.04|641.64|634.04|640.81|633.21|20
1653729140000|2022-05-28 09:12:20|641.65|634.05|642.16|634.56|642.26|634.66|641.65|634.05|19
1653729150000|2022-05-28 09:12:30|642.17|634.57|642.32|634.72|642.32|634.72|642.16|634.56|9
1653729160000|2022-05-28 09:12:40|642.34|634.74|642.3|634.7|642.35|634.75|642.29|634.69|11
1653729170000|2022-05-28 09:12:50|642.29|634.69|642.57|634.97|642.58|634.98|642.29|634.69|4
1653729180000|2022-05-28 09:13:00|642.63|635.03|642.6|635|642.63|635.03|642.59|634.99|7
1653729190000|2022-05-28 09:13:10|642.62|635.02|642.66|635.06|642.66|635.06|642.58|634.98|11
1653729200000|2022-05-28 09:13:20|642.7|635.1|642.82|635.22|642.85|635.25|642.66|635.06|13
1653729210000|2022-05-28 09:13:30|642.83|635.23|642.83|635.23|642.86|635.26|642.83|635.23|13
1653729220000|2022-05-28 09:13:40|642.85|635.25|642.82|635.22|642.86|635.26|642.82|635.22|11
1653729230000|2022-05-28 09:13:50|642.81|635.21|642.87|635.27|642.87|635.27|642.81|635.21|4
1653729240000|2022-05-28 09:14:00|642.88|635.28|642.86|635.26|642.89|635.29|642.86|635.26|13
1653729250000|2022-05-28 09:14:10|642.88|635.28|642.87|635.27|642.88|635.28|642.85|635.25|9
1653729270000|2022-05-28 09:14:30|642.86|635.26|642.87|635.27|642.87|635.27|642.86|635.26|2
1653729280000|2022-05-28 09:14:40|642.85|635.25|642.85|635.25|642.87|635.27|642.83|635.23|6
1653729300000|2022-05-28 09:15:00|642.84|635.24|642.31|634.71|642.86|635.26|642.3|634.7|15
1653729310000|2022-05-28 09:15:10|642.33|634.73|642.35|634.75|642.35|634.75|642.31|634.71|5
1653729320000|2022-05-28 09:15:20|642.48|634.88|642.88|635.28|642.88|635.28|642.48|634.88|12
1653729330000|2022-05-28 09:15:30|642.86|635.26|642.89|635.29|642.91|635.31|642.86|635.26|8
1653729340000|2022-05-28 09:15:40|642.9|635.3|642.69|635.09|642.9|635.3|642.69|635.09|18
1653729350000|2022-05-28 09:15:50|642.71|635.11|642.8|635.2|642.8|635.2|642.71|635.11|6
1653729360000|2022-05-28 09:16:00|642.88|635.28|642.76|635.16|642.88|635.28|642.76|635.16|3
1653729370000|2022-05-28 09:16:10|642.78|635.18|642.76|635.16|642.78|635.18|642.76|635.16|2
1653729380000|2022-05-28 09:16:20|642.78|635.18|643.01|635.41|643.02|635.42|642.75|635.15|6
1653729390000|2022-05-28 09:16:30|643|635.4|643.4|635.8|643.43|635.83|643|635.4|15
1653729400000|2022-05-28 09:16:40|643.26|635.66|643.06|635.46|643.26|635.66|643.06|635.46|9
1653729410000|2022-05-28 09:16:50|643.08|635.48|643.07|635.47|643.08|635.48|643.05|635.45|5
1653729420000|2022-05-28 09:17:00|643|635.4|642.99|635.39|643|635.4|642.99|635.39|2
1653729430000|2022-05-28 09:17:10|643|635.4|642.88|635.28|643|635.4|642.83|635.23|10
1653729440000|2022-05-28 09:17:20|642.95|635.35|642.95|635.35|642.97|635.37|642.94|635.34|11
1653729450000|2022-05-28 09:17:30|642.94|635.34|642.83|635.23|642.94|635.34|642.83|635.23|9
1653729460000|2022-05-28 09:17:40|642.84|635.24|642.81|635.21|642.84|635.24|642.81|635.21|5
1653729470000|2022-05-28 09:17:50|642.83|635.23|643.3|635.7|643.3|635.7|642.83|635.23|12
1653729480000|2022-05-28 09:18:00|643.36|635.76|643.35|635.75|643.37|635.77|643.35|635.75|3
1653729490000|2022-05-28 09:18:10|643.37|635.77|643.36|635.76|643.37|635.77|643.35|635.75|4
1653729500000|2022-05-28 09:18:20|643.37|635.77|643.49|635.89|643.5|635.9|643.35|635.75|6
1653729510000|2022-05-28 09:18:30|643.34|635.74|644|636.4|644|636.4|643.34|635.74|11
1653729520000|2022-05-28 09:18:40|643.99|636.39|644|636.4|644|636.4|643.94|636.34|11
1653729540000|2022-05-28 09:19:00|644.01|636.41|643.98|636.38|644.11|636.51|643.96|636.36|11
1653729550000|2022-05-28 09:19:10|643.99|636.39|643.99|636.39|643.99|636.39|643.99|636.39|1
1653729560000|2022-05-28 09:19:20|644.06|636.46|644.06|636.46|644.06|636.46|644.06|636.46|1
1653729570000|2022-05-28 09:19:30|644.05|636.45|643.83|636.23|644.05|636.45|643.82|636.22|15
1653729580000|2022-05-28 09:19:40|643.81|636.21|643.88|636.28|643.88|636.28|643.81|636.21|7
1653729590000|2022-05-28 09:19:50|643.87|636.27|643.79|636.19|643.87|636.27|643.78|636.18|5
1653729600000|2022-05-28 09:20:00|643.83|636.23|643.97|636.37|643.97|636.37|643.78|636.18|7
1653729610000|2022-05-28 09:20:10|643.92|636.32|643.84|636.24|643.98|636.38|643.84|636.24|12
1653729620000|2022-05-28 09:20:20|643.82|636.22|643.83|636.23|643.83|636.23|643.79|636.19|7
1653729630000|2022-05-28 09:20:30|643.86|636.26|643.86|636.26|643.91|636.31|643.86|636.26|3
1653729640000|2022-05-28 09:20:40|643.91|636.31|643.86|636.26|643.91|636.31|643.86|636.26|4
1653729650000|2022-05-28 09:20:50|643.92|636.32|643.98|636.38|644.01|636.41|643.92|636.32|6
1653729660000|2022-05-28 09:21:00|643.96|636.36|644.04|636.44|644.04|636.44|643.96|636.36|5
1653729670000|2022-05-28 09:21:10|644.05|636.45|643.97|636.37|644.05|636.45|643.96|636.36|5
1653729680000|2022-05-28 09:21:20|644.01|636.41|644.01|636.41|644.01|636.41|644.01|636.41|1
1653729690000|2022-05-28 09:21:30|644.07|636.47|644.07|636.47|644.07|636.47|644.07|636.47|1
1653729700000|2022-05-28 09:21:40|644.03|636.43|643.94|636.34|644.03|636.43|643.94|636.34|3
1653729720000|2022-05-28 09:22:00|643.97|636.37|643.73|636.13|643.99|636.39|643.72|636.12|9
1653729730000|2022-05-28 09:22:10|643.74|636.14|643.68|636.08|643.75|636.15|643.68|636.08|6
1653729740000|2022-05-28 09:22:20|643.71|636.11|643.89|636.29|643.89|636.29|643.71|636.11|8
1653729750000|2022-05-28 09:22:30|643.8|636.2|643.91|636.31|643.96|636.36|643.79|636.19|11
1653729760000|2022-05-28 09:22:40|643.9|636.3|643.85|636.25|643.9|636.3|643.85|636.25|4
1653729770000|2022-05-28 09:22:50|643.9|636.3|643.89|636.29|643.9|636.3|643.89|636.29|2
1653729780000|2022-05-28 09:23:00|643.91|636.31|643.89|636.29|643.97|636.37|643.89|636.29|5
1653729790000|2022-05-28 09:23:10|643.91|636.31|643.98|636.38|643.98|636.38|643.91|636.31|3
1653729800000|2022-05-28 09:23:20|643.9|636.3|643.77|636.17|643.9|636.3|643.77|636.17|12
1653729810000|2022-05-28 09:23:30|643.79|636.19|643.77|636.17|643.79|636.19|643.77|636.17|16
1653729820000|2022-05-28 09:23:40|643.79|636.19|643.79|636.19|643.79|636.19|643.79|636.19|1
1653729830000|2022-05-28 09:23:50|643.8|636.2|643.76|636.16|643.8|636.2|643.75|636.15|4
1653729840000|2022-05-28 09:24:00|643.68|636.08|643.66|636.06|643.7|636.1|643.66|636.06|3
1653729850000|2022-05-28 09:24:10|643.67|636.07|643.66|636.06|643.69|636.09|643.66|636.06|8
1653729860000|2022-05-28 09:24:20|643.64|636.04|643.73|636.13|643.74|636.14|643.64|636.04|13
1653729870000|2022-05-28 09:24:30|643.72|636.12|643.72|636.12|643.73|636.13|643.72|636.12|3
1653729880000|2022-05-28 09:24:40|643.68|636.08|643.99|636.39|644.06|636.46|643.68|636.08|13
1653729890000|2022-05-28 09:24:50|643.96|636.36|644.39|636.79|644.43|636.83|643.96|636.36|11
1653729900000|2022-05-28 09:25:00|644.4|636.8|644.39|636.79|644.43|636.83|644.38|636.78|5
1653729910000|2022-05-28 09:25:10|644.35|636.75|643.88|636.28|644.35|636.75|643.87|636.27|20
1653729920000|2022-05-28 09:25:20|643.9|636.3|643.77|636.17|643.91|636.31|643.77|636.17|9
1653729930000|2022-05-28 09:25:30|643.76|636.16|643.42|635.82|643.76|636.16|643.4|635.8|14
1653729940000|2022-05-28 09:25:40|643.43|635.83|643.39|635.79|643.43|635.83|643.39|635.79|5
1653729960000|2022-05-28 09:26:00|643.4|635.8|643.28|635.68|643.4|635.8|643.28|635.68|4
1653729970000|2022-05-28 09:26:10|643.3|635.7|643.31|635.71|643.33|635.73|643.28|635.68|10
1653729980000|2022-05-28 09:26:20|643.3|635.7|643.34|635.74|643.34|635.74|643.3|635.7|5
1653729990000|2022-05-28 09:26:30|643.35|635.75|643.34|635.74|643.35|635.75|643.34|635.74|4
1653730000000|2022-05-28 09:26:40|643.33|635.73|643.46|635.86|643.46|635.86|643.33|635.73|7
1653730010000|2022-05-28 09:26:50|643.47|635.87|643.52|635.92|643.54|635.94|643.47|635.87|5
1653730020000|2022-05-28 09:27:00|643.53|635.93|643.59|635.99|643.59|635.99|643.53|635.93|6
1653730030000|2022-05-28 09:27:10|643.58|635.98|643.58|635.98|643.58|635.98|643.58|635.98|1
1653730040000|2022-05-28 09:27:20|643.57|635.97|643.57|635.97|643.57|635.97|643.57|635.97|1
1653730060000|2022-05-28 09:27:40|643.56|635.96|643.56|635.96|643.56|635.96|643.56|635.96|1
1653730070000|2022-05-28 09:27:50|643.61|636.01|643.6|636|643.61|636.01|643.6|636|2
1653730080000|2022-05-28 09:28:00|643.63|636.03|643.63|636.03|643.63|636.03|643.63|636.03|1
1653730090000|2022-05-28 09:28:10|643.68|636.08|643.66|636.06|643.76|636.16|643.63|636.03|9
1653730100000|2022-05-28 09:28:20|643.68|636.08|643.69|636.09|643.69|636.09|643.67|636.07|10
1653730110000|2022-05-28 09:28:30|643.68|636.08|643.67|636.07|643.69|636.09|643.62|636.02|8
1653730120000|2022-05-28 09:28:40|643.66|636.06|643.61|636.01|643.68|636.08|643.59|635.99|6
1653730130000|2022-05-28 09:28:50|643.64|636.04|643.59|635.99|643.64|636.04|643.59|635.99|4
1653730140000|2022-05-28 09:29:00|643.6|636|643.05|635.45|643.6|636|643.01|635.41|13
1653730150000|2022-05-28 09:29:10|643.11|635.51|643.14|635.54|643.15|635.55|643.11|635.51|12
1653730160000|2022-05-28 09:29:20|643.15|635.55|643.07|635.47|643.15|635.55|643.06|635.46|7
1653730170000|2022-05-28 09:29:30|643.06|635.46|643.06|635.46|643.06|635.46|643.06|635.46|1
1653730180000|2022-05-28 09:29:40|643.07|635.47|643.09|635.49|643.09|635.49|643.06|635.46|4
1653730190000|2022-05-28 09:29:50|643.07|635.47|643.01|635.41|643.07|635.47|642.99|635.39|8
1653730200000|2022-05-28 09:30:00|643.04|635.44|643.38|635.78|643.46|635.86|643.04|635.44|15
1653730210000|2022-05-28 09:30:10|643.4|635.8|643.3|635.7|643.4|635.8|643.3|635.7|8
1653730220000|2022-05-28 09:30:20|643.31|635.71|643.09|635.49|643.32|635.72|643.07|635.47|13
1653730230000|2022-05-28 09:30:30|643.07|635.47|642.97|635.37|643.07|635.47|642.95|635.35|13
1653730240000|2022-05-28 09:30:40|642.96|635.36|642.84|635.24|642.99|635.39|642.84|635.24|14
1653730250000|2022-05-28 09:30:50|642.81|635.21|642.73|635.13|642.81|635.21|642.73|635.13|9
1653730260000|2022-05-28 09:31:00|642.74|635.14|642.74|635.14|642.75|635.15|642.72|635.12|10
1653730270000|2022-05-28 09:31:10|642.87|635.27|641.82|634.22|642.88|635.28|641.82|634.22|17
1653730280000|2022-05-28 09:31:20|641.95|634.35|641.98|634.38|642.04|634.44|641.93|634.33|7
1653730290000|2022-05-28 09:31:30|641.99|634.39|641.61|634.01|642.16|634.56|641.61|634.01|15
1653730300000|2022-05-28 09:31:40|641.58|633.98|641.55|633.95|641.64|634.04|641.55|633.95|7
1653730310000|2022-05-28 09:31:50|641.56|633.96|641.42|633.82|641.56|633.96|641.42|633.82|14
1653730320000|2022-05-28 09:32:00|641.41|633.81|641.08|633.48|641.41|633.81|641.03|633.43|25
1653730330000|2022-05-28 09:32:10|641.07|633.47|640.84|633.24|641.07|633.47|640.8|633.2|20
1653730340000|2022-05-28 09:32:20|640.85|633.25|640.75|633.15|640.85|633.25|640.75|633.15|10
1653730350000|2022-05-28 09:32:30|640.78|633.18|640.85|633.25|640.96|633.36|640.78|633.18|14
1653730360000|2022-05-28 09:32:40|640.89|633.29|640.85|633.25|640.89|633.29|640.82|633.22|13
1653730370000|2022-05-28 09:32:50|640.84|633.24|640.89|633.29|640.89|633.29|640.83|633.23|6
1653730380000|2022-05-28 09:33:00|640.92|633.32|640.75|633.15|640.92|633.32|640.73|633.13|11
1653730390000|2022-05-28 09:33:10|640.74|633.14|640.76|633.16|640.77|633.17|640.73|633.13|13
1653730400000|2022-05-28 09:33:20|640.73|633.13|640.77|633.17|640.78|633.18|640.73|633.13|10
1653730410000|2022-05-28 09:33:30|640.74|633.14|640.74|633.14|640.8|633.2|640.74|633.14|16
1653730420000|2022-05-28 09:33:40|640.77|633.17|640.67|633.07|640.77|633.17|640.67|633.07|8
1653730430000|2022-05-28 09:33:50|640.69|633.09|640.67|633.07|640.69|633.09|640.67|633.07|5
1653730440000|2022-05-28 09:34:00|640.66|633.06|640.87|633.27|640.88|633.28|640.66|633.06|9
1653730450000|2022-05-28 09:34:10|640.85|633.25|640.85|633.25|640.88|633.28|640.83|633.23|11
1653730460000|2022-05-28 09:34:20|640.88|633.28|640.75|633.15|640.88|633.28|640.73|633.13|15
1653730470000|2022-05-28 09:34:30|640.76|633.16|640.93|633.33|640.93|633.33|640.76|633.16|9
1653730480000|2022-05-28 09:34:40|640.91|633.31|640.93|633.33|640.95|633.35|640.9|633.3|10
1653730490000|2022-05-28 09:34:50|640.92|633.32|640.9|633.3|640.93|633.33|640.89|633.29|16
1653730500000|2022-05-28 09:35:00|640.89|633.29|640.99|633.39|640.99|633.39|640.89|633.29|14
1653730510000|2022-05-28 09:35:10|640.96|633.36|640.8|633.2|641.05|633.45|640.79|633.19|15
1653730520000|2022-05-28 09:35:20|640.81|633.21|640.79|633.19|640.85|633.25|640.77|633.17|9
1653730530000|2022-05-28 09:35:30|640.8|633.2|640.78|633.18|640.82|633.22|640.76|633.16|10
1653730540000|2022-05-28 09:35:40|640.72|633.12|641.29|633.69|641.31|633.71|640.72|633.12|18
1653730550000|2022-05-28 09:35:50|641.3|633.7|641.37|633.77|641.37|633.77|641.3|633.7|13
1653730560000|2022-05-28 09:36:00|641.32|633.72|641.36|633.76|641.36|633.76|641.32|633.72|5
1653730570000|2022-05-28 09:36:10|641.37|633.77|641.33|633.73|641.39|633.79|641.33|633.73|7
1653730580000|2022-05-28 09:36:20|641.35|633.75|641.34|633.74|641.35|633.75|641.33|633.73|6
1653730590000|2022-05-28 09:36:30|641.42|633.82|641.51|633.91|641.51|633.91|641.42|633.82|6
1653730600000|2022-05-28 09:36:40|641.65|634.05|641.62|634.02|641.65|634.05|641.61|634.01|4
1653730610000|2022-05-28 09:36:50|641.64|634.04|641.75|634.15|641.86|634.26|641.64|634.04|8
1653730620000|2022-05-28 09:37:00|641.76|634.16|641.65|634.05|641.83|634.23|641.65|634.05|3
1653730640000|2022-05-28 09:37:20|641.64|634.04|641.64|634.04|641.65|634.05|641.64|634.04|3
1653730660000|2022-05-28 09:37:40|641.62|634.02|641.68|634.08|641.68|634.08|641.62|634.02|2
1653730670000|2022-05-28 09:37:50|641.69|634.09|641.83|634.23|641.83|634.23|641.67|634.07|3
1653730680000|2022-05-28 09:38:00|641.82|634.22|641.81|634.21|641.82|634.22|641.81|634.21|2
1653730690000|2022-05-28 09:38:10|641.72|634.12|642.33|634.73|642.35|634.75|641.72|634.12|19
1653730700000|2022-05-28 09:38:20|642.47|634.87|642.5|634.9|642.5|634.9|642.45|634.85|12
1653730710000|2022-05-28 09:38:30|642.45|634.85|642.53|634.93|642.53|634.93|642.45|634.85|12
1653730720000|2022-05-28 09:38:40|642.54|634.94|642.51|634.91|642.55|634.95|642.51|634.91|5
1653730730000|2022-05-28 09:38:50|642.52|634.92|642.53|634.93|642.57|634.97|642.52|634.92|7
1653730740000|2022-05-28 09:39:00|642.49|634.89|642.32|634.72|642.49|634.89|642.27|634.67|10
1653730750000|2022-05-28 09:39:10|642.31|634.71|641.92|634.32|642.32|634.72|641.92|634.32|11
1653730760000|2022-05-28 09:39:20|641.91|634.31|641.92|634.32|642.02|634.42|641.87|634.27|9
1653730770000|2022-05-28 09:39:30|641.91|634.31|641.98|634.38|641.99|634.39|641.91|634.31|9
1653730780000|2022-05-28 09:39:40|641.99|634.39|641.96|634.36|641.99|634.39|641.96|634.36|8
1653730790000|2022-05-28 09:39:50|641.95|634.35|641.95|634.35|641.95|634.35|641.95|634.35|1
1653730810000|2022-05-28 09:40:10|641.94|634.34|641.88|634.28|641.94|634.34|641.88|634.28|2
1653730820000|2022-05-28 09:40:20|641.89|634.29|641.88|634.28|641.89|634.29|641.88|634.28|2
1653730830000|2022-05-28 09:40:30|641.85|634.25|641.82|634.22|641.85|634.25|641.82|634.22|8
1653730840000|2022-05-28 09:40:40|641.83|634.23|641.6|634|641.83|634.23|641.58|633.98|9
1653730850000|2022-05-28 09:40:50|641.58|633.98|641.55|633.95|641.59|633.99|641.55|633.95|4
1653730860000|2022-05-28 09:41:00|641.56|633.96|641.61|634.01|641.62|634.02|641.56|633.96|3
1653730870000|2022-05-28 09:41:10|641.63|634.03|641.66|634.06|641.66|634.06|641.63|634.03|4
1653730880000|2022-05-28 09:41:20|641.64|634.04|641.66|634.06|641.7|634.1|641.64|634.04|4
1653730890000|2022-05-28 09:41:30|641.64|634.04|641.66|634.06|641.7|634.1|641.64|634.04|3
1653730910000|2022-05-28 09:41:50|641.64|634.04|641.67|634.07|641.7|634.1|641.64|634.04|6
1653730920000|2022-05-28 09:42:00|641.71|634.11|641.75|634.15|641.76|634.16|641.71|634.11|4
1653730930000|2022-05-28 09:42:10|641.95|634.35|642.02|634.42|642.05|634.45|641.95|634.35|13
1653730940000|2022-05-28 09:42:20|642.03|634.43|642.14|634.54|642.15|634.55|642.03|634.43|5
1653730950000|2022-05-28 09:42:30|642.15|634.55|642.13|634.53|642.16|634.56|642.12|634.52|6
1653730960000|2022-05-28 09:42:40|642.14|634.54|642.02|634.42|642.14|634.54|642.02|634.42|11
1653730970000|2022-05-28 09:42:50|642.04|634.44|642.15|634.55|642.15|634.55|642.02|634.42|17
1653730980000|2022-05-28 09:43:00|642.18|634.58|642.22|634.62|642.22|634.62|642.15|634.55|11
1653730990000|2022-05-28 09:43:10|642.21|634.61|642.22|634.62|642.23|634.63|642.21|634.61|5
1653731000000|2022-05-28 09:43:20|642.21|634.61|641.98|634.38|642.21|634.61|641.97|634.37|22
1653731010000|2022-05-28 09:43:30|641.97|634.37|641.95|634.35|641.97|634.37|641.93|634.33|8
1653731020000|2022-05-28 09:43:40|641.94|634.34|641.96|634.36|641.97|634.37|641.94|634.34|8
1653731030000|2022-05-28 09:43:50|641.97|634.37|641.97|634.37|641.97|634.37|641.96|634.36|5
1653731040000|2022-05-28 09:44:00|641.96|634.36|641.73|634.13|641.96|634.36|641.73|634.13|5
1653731050000|2022-05-28 09:44:10|641.74|634.14|641.76|634.16|641.76|634.16|641.74|634.14|2
1653731060000|2022-05-28 09:44:20|641.75|634.15|641.74|634.14|641.75|634.15|641.74|634.14|2
1653731070000|2022-05-28 09:44:30|641.73|634.13|641.76|634.16|641.76|634.16|641.73|634.13|3
1653731080000|2022-05-28 09:44:40|641.73|634.13|641.63|634.03|641.73|634.13|641.59|633.99|11
1653731090000|2022-05-28 09:44:50|641.6|634|641.37|633.77|641.67|634.07|641.37|633.77|12
1653731100000|2022-05-28 09:45:00|641.35|633.75|641.14|633.54|641.35|633.75|641.12|633.52|14
1653731110000|2022-05-28 09:45:10|641.16|633.56|641.16|633.56|641.24|633.64|641.09|633.49|14
1653731120000|2022-05-28 09:45:20|641.2|633.6|641.1|633.5|641.2|633.6|641.1|633.5|4
1653731130000|2022-05-28 09:45:30|641.09|633.49|640.88|633.28|641.09|633.49|640.88|633.28|16
1653731140000|2022-05-28 09:45:40|640.47|632.87|640|632.4|640.47|632.87|640|632.4|20
1653731150000|2022-05-28 09:45:50|640.01|632.41|639.79|632.19|640.02|632.42|639.77|632.17|16
1653731160000|2022-05-28 09:46:00|639.8|632.2|639.94|632.34|639.94|632.34|639.8|632.2|15
1653731170000|2022-05-28 09:46:10|639.97|632.37|640.56|632.96|640.57|632.97|639.97|632.37|17
1653731180000|2022-05-28 09:46:20|640.53|632.93|640.57|632.97|640.57|632.97|640.53|632.93|5
1653731190000|2022-05-28 09:46:30|640.56|632.96|640.55|632.95|640.58|632.98|640.55|632.95|4
1653731200000|2022-05-28 09:46:40|640.56|632.96|640.55|632.95|640.56|632.96|640.55|632.95|2
1653731210000|2022-05-28 09:46:50|640.58|632.98|640.59|632.99|640.59|632.99|640.58|632.98|2
1653731220000|2022-05-28 09:47:00|640.61|633.01|640.62|633.02|640.62|633.02|640.61|633.01|4
1653731230000|2022-05-28 09:47:10|640.59|632.99|640.88|633.28|640.88|633.28|640.59|632.99|15
1653731240000|2022-05-28 09:47:20|640.9|633.3|640.92|633.32|640.92|633.32|640.9|633.3|2
1653731250000|2022-05-28 09:47:30|640.9|633.3|641.45|633.85|641.45|633.85|640.9|633.3|10
1653731260000|2022-05-28 09:47:40|641.4|633.8|641.48|633.88|641.48|633.88|641.4|633.8|12
1653731270000|2022-05-28 09:47:50|641.51|633.91|641.5|633.9|641.51|633.91|641.5|633.9|2
1653731280000|2022-05-28 09:48:00|641.49|633.89|641.56|633.96|641.58|633.98|641.47|633.87|16
1653731290000|2022-05-28 09:48:10|641.5|633.9|641.5|633.9|641.5|633.9|641.49|633.89|3
1653731300000|2022-05-28 09:48:20|641.49|633.89|641.49|633.89|641.51|633.91|641.49|633.89|3
1653731310000|2022-05-28 09:48:30|641.59|633.99|641.59|633.99|641.59|633.99|641.59|633.99|1
1653731320000|2022-05-28 09:48:40|641.56|633.96|641.55|633.95|641.56|633.96|641.51|633.91|4
1653731330000|2022-05-28 09:48:50|641.52|633.92|641.52|633.92|641.52|633.92|641.52|633.92|1
1653731340000|2022-05-28 09:49:00|641.48|633.88|641.54|633.94|641.54|633.94|641.48|633.88|3
1653731360000|2022-05-28 09:49:20|641.47|633.87|641.52|633.92|641.54|633.94|641.47|633.87|5
1653731370000|2022-05-28 09:49:30|641.53|633.93|641.6|634|641.6|634|641.53|633.93|2
1653731380000|2022-05-28 09:49:40|641.62|634.02|641.63|634.03|641.63|634.03|641.62|634.02|2
1653731390000|2022-05-28 09:49:50|641.66|634.06|641.66|634.06|641.66|634.06|641.63|634.03|3
1653731400000|2022-05-28 09:50:00|641.71|634.11|641.71|634.11|641.71|634.11|641.71|634.11|1
1653731410000|2022-05-28 09:50:10|641.67|634.07|641.74|634.14|641.74|634.14|641.67|634.07|3
1653731420000|2022-05-28 09:50:20|641.77|634.17|641.78|634.18|641.78|634.18|641.77|634.17|2
1653731430000|2022-05-28 09:50:30|641.83|634.23|641.81|634.21|641.85|634.25|641.79|634.19|17
1653731440000|2022-05-28 09:50:40|641.8|634.2|641.78|634.18|641.82|634.22|641.78|634.18|5
1653731450000|2022-05-28 09:50:50|641.83|634.23|642.33|634.73|642.44|634.84|641.83|634.23|14
1653731460000|2022-05-28 09:51:00|642.34|634.74|642.39|634.79|642.43|634.83|642.34|634.74|4
1653731470000|2022-05-28 09:51:10|642.4|634.8|642.43|634.83|642.43|634.83|642.38|634.78|8
1653731480000|2022-05-28 09:51:20|642.55|634.95|643.18|635.58|643.24|635.64|642.55|634.95|12
1653731490000|2022-05-28 09:51:30|643.12|635.52|643.27|635.67|643.27|635.67|643.11|635.51|7
1653731500000|2022-05-28 09:51:40|643.29|635.69|643.51|635.91|643.6|636|643.27|635.67|10
1653731510000|2022-05-28 09:51:50|643.5|635.9|643.49|635.89|643.52|635.92|643.49|635.89|8
1653731520000|2022-05-28 09:52:00|643.51|635.91|643.63|636.03|643.63|636.03|643.49|635.89|8
1653731550000|2022-05-28 09:52:30|643.64|636.04|643.63|636.03|643.66|636.06|643.63|636.03|6
1653731560000|2022-05-28 09:52:40|643.65|636.05|643.74|636.14|643.74|636.14|643.65|636.05|2
1653731570000|2022-05-28 09:52:50|643.73|636.13|643.75|636.15|643.76|636.16|643.73|636.13|5
1653731580000|2022-05-28 09:53:00|643.76|636.16|643.75|636.15|643.76|636.16|643.74|636.14|7
1653731590000|2022-05-28 09:53:10|643.76|636.16|643.75|636.15|643.76|636.16|643.75|636.15|2
1653731600000|2022-05-28 09:53:20|643.76|636.16|643.7|636.1|643.76|636.16|643.7|636.1|2
1653731610000|2022-05-28 09:53:30|643.69|636.09|643.69|636.09|643.7|636.1|643.69|636.09|3
1653731620000|2022-05-28 09:53:40|643.7|636.1|643.7|636.1|643.7|636.1|643.7|636.1|1
1653731630000|2022-05-28 09:53:50|643.69|636.09|643.59|635.99|643.69|636.09|643.59|635.99|3
1653731660000|2022-05-28 09:54:20|643.65|636.05|643.66|636.06|643.66|636.06|643.65|636.05|2
1653731690000|2022-05-28 09:54:50|643.67|636.07|643.25|635.65|643.69|636.09|643.24|635.64|17
1653731700000|2022-05-28 09:55:00|643.24|635.64|642.99|635.39|643.24|635.64|642.99|635.39|8
1653731710000|2022-05-28 09:55:10|642.98|635.38|642.98|635.38|642.98|635.38|642.96|635.36|4
1653731720000|2022-05-28 09:55:20|642.97|635.37|642.98|635.38|642.99|635.39|642.97|635.37|4
1653731730000|2022-05-28 09:55:30|642.97|635.37|642.96|635.36|642.99|635.39|642.94|635.34|5
1653731740000|2022-05-28 09:55:40|642.95|635.35|642.96|635.36|642.97|635.37|642.95|635.35|3
1653731750000|2022-05-28 09:55:50|642.9|635.3|642.93|635.33|642.93|635.33|642.9|635.3|2
1653731760000|2022-05-28 09:56:00|642.87|635.27|642.81|635.21|642.87|635.27|642.81|635.21|4
1653731770000|2022-05-28 09:56:10|642.65|635.05|642.41|634.81|642.65|635.05|642.36|634.76|8
1653731780000|2022-05-28 09:56:20|642.39|634.79|642.3|634.7|642.6|635|642.24|634.64|21
1653731790000|2022-05-28 09:56:30|642.29|634.69|642.25|634.65|642.29|634.69|642.23|634.63|17
1653731800000|2022-05-28 09:56:40|642.24|634.64|642.25|634.65|642.25|634.65|642.23|634.63|4
1653731810000|2022-05-28 09:56:50|642.24|634.64|642.06|634.46|642.24|634.64|642.06|634.46|20
1653731820000|2022-05-28 09:57:00|642.05|634.45|641.96|634.36|642.06|634.46|641.84|634.24|20
1653731830000|2022-05-28 09:57:10|641.95|634.35|641.81|634.21|641.95|634.35|641.81|634.21|13
1653731840000|2022-05-28 09:57:20|641.82|634.22|641.77|634.17|641.82|634.22|641.76|634.16|5
1653731850000|2022-05-28 09:57:30|641.73|634.13|641.83|634.23|641.86|634.26|641.7|634.1|7
1653731860000|2022-05-28 09:57:40|641.76|634.16|641.69|634.09|641.76|634.16|641.69|634.09|6
1653731870000|2022-05-28 09:57:50|641.68|634.08|641.73|634.13|641.74|634.14|641.68|634.08|7
1653731880000|2022-05-28 09:58:00|641.74|634.14|641.95|634.35|642|634.4|641.74|634.14|16
1653731890000|2022-05-28 09:58:10|641.96|634.36|641.92|634.32|641.99|634.39|641.9|634.3|21
1653731900000|2022-05-28 09:58:20|641.91|634.31|641.96|634.36|642|634.4|641.89|634.29|12
1653731910000|2022-05-28 09:58:30|641.94|634.34|642.13|634.53|642.13|634.53|641.94|634.34|13
1653731920000|2022-05-28 09:58:40|642.11|634.51|642.15|634.55|642.16|634.56|642.1|634.5|11
1653731930000|2022-05-28 09:58:50|642.13|634.53|642.16|634.56|642.17|634.57|642.13|634.53|6
1653731940000|2022-05-28 09:59:00|642.12|634.52|642.04|634.44|642.16|634.56|642.04|634.44|11
1653731950000|2022-05-28 09:59:10|642.03|634.43|642.1|634.5|642.1|634.5|642|634.4|4
1653731960000|2022-05-28 09:59:20|642.11|634.51|642.09|634.49|642.11|634.51|642.09|634.49|3
1653731970000|2022-05-28 09:59:30|642.1|634.5|642.08|634.48|642.1|634.5|642.08|634.48|3
1653731980000|2022-05-28 09:59:40|642.09|634.49|642.09|634.49|642.09|634.49|642.09|634.49|1
1653731990000|2022-05-28 09:59:50|642.1|634.5|642.03|634.43|642.11|634.51|642.03|634.43|8
1653732000000|2022-05-28 10:00:00|642.06|634.46|642.02|634.42|642.06|634.46|641.92|634.32|13
1653732010000|2022-05-28 10:00:10|642.03|634.43|641.93|634.33|642.04|634.44|641.88|634.28|16
1653732020000|2022-05-28 10:00:20|641.91|634.31|642|634.4|642|634.4|641.91|634.31|3
1653732030000|2022-05-28 10:00:30|642.02|634.42|641.99|634.39|642.02|634.42|641.99|634.39|3
1653732050000|2022-05-28 10:00:50|641.98|634.38|641.95|634.35|641.98|634.38|641.95|634.35|3
1653732060000|2022-05-28 10:01:00|641.92|634.32|642.02|634.42|642.03|634.43|641.91|634.31|16
1653732070000|2022-05-28 10:01:10|642.01|634.41|642.01|634.41|642.01|634.41|642.01|634.41|1
1653732080000|2022-05-28 10:01:20|642.02|634.42|642.12|634.52|642.12|634.52|642|634.4|9
1653732090000|2022-05-28 10:01:30|642.11|634.51|642.1|634.5|642.11|634.51|642.07|634.47|10
1653732100000|2022-05-28 10:01:40|642.08|634.48|642.4|634.8|642.43|634.83|642.07|634.47|7
1653732110000|2022-05-28 10:01:50|642.43|634.83|642.25|634.65|642.47|634.87|642.25|634.65|17
1653732120000|2022-05-28 10:02:00|642.28|634.68|642.22|634.62|642.29|634.69|642.19|634.59|12
1653732130000|2022-05-28 10:02:10|642.21|634.61|642.21|634.61|642.33|634.73|642.19|634.59|10
1653732140000|2022-05-28 10:02:20|642.2|634.6|642.17|634.57|642.2|634.6|642.11|634.51|6
1653732150000|2022-05-28 10:02:30|642.08|634.48|642.19|634.59|642.24|634.64|642.08|634.48|11
1653732160000|2022-05-28 10:02:40|642.2|634.6|642.22|634.62|642.22|634.62|642.15|634.55|16
1653732170000|2022-05-28 10:02:50|642.23|634.63|642.15|634.55|642.27|634.67|642.14|634.54|19
1653732180000|2022-05-28 10:03:00|642.14|634.54|642.1|634.5|642.15|634.55|642.08|634.48|8
1653732190000|2022-05-28 10:03:10|642.11|634.51|641.95|634.35|642.11|634.51|641.94|634.34|15
1653732200000|2022-05-28 10:03:20|641.94|634.34|641.89|634.29|641.95|634.35|641.89|634.29|7
1653732210000|2022-05-28 10:03:30|641.88|634.28|641.76|634.16|641.89|634.29|641.76|634.16|7
1653732220000|2022-05-28 10:03:40|641.75|634.15|641.74|634.14|641.76|634.16|641.74|634.14|4
1653732230000|2022-05-28 10:03:50|641.72|634.12|641.28|633.68|641.72|634.12|641.28|633.68|12
1653732240000|2022-05-28 10:04:00|641.27|633.67|641.18|633.58|641.3|633.7|641.17|633.57|14
1653732250000|2022-05-28 10:04:10|641.14|633.54|640.9|633.3|641.14|633.54|640.79|633.19|15
1653732260000|2022-05-28 10:04:20|640.99|633.39|641|633.4|641.01|633.41|640.99|633.39|8
1653732270000|2022-05-28 10:04:30|641.01|633.41|640.84|633.24|641.03|633.43|640.83|633.23|9
1653732280000|2022-05-28 10:04:40|640.83|633.23|640.83|633.23|640.86|633.26|640.74|633.14|17
1653732290000|2022-05-28 10:04:50|640.89|633.29|640.92|633.32|640.95|633.35|640.88|633.28|13
1653732300000|2022-05-28 10:05:00|640.91|633.31|641.36|633.76|641.36|633.76|640.91|633.31|18
1653732310000|2022-05-28 10:05:10|641.34|633.74|641.41|633.81|641.42|633.82|641.32|633.72|12
1653732320000|2022-05-28 10:05:20|641.42|633.82|641.64|634.04|641.64|634.04|641.41|633.81|9
1653732330000|2022-05-28 10:05:30|641.65|634.05|641.65|634.05|641.65|634.05|641.64|634.04|3
1653732340000|2022-05-28 10:05:40|641.64|634.04|641.64|634.04|641.66|634.06|641.64|634.04|5
1653732350000|2022-05-28 10:05:50|641.62|634.02|641.63|634.03|641.63|634.03|641.62|634.02|2
1653732360000|2022-05-28 10:06:00|641.65|634.05|641.72|634.12|641.78|634.18|641.65|634.05|3
1653732370000|2022-05-28 10:06:10|641.73|634.13|641.8|634.2|641.8|634.2|641.69|634.09|10
1653732380000|2022-05-28 10:06:20|641.82|634.22|641.82|634.22|641.82|634.22|641.82|634.22|1
1653732390000|2022-05-28 10:06:30|641.72|634.12|641.77|634.17|641.78|634.18|641.72|634.12|4
1653732400000|2022-05-28 10:06:40|641.85|634.25|641.85|634.25|641.86|634.26|641.85|634.25|5
1653732410000|2022-05-28 10:06:50|641.84|634.24|641.86|634.26|641.86|634.26|641.84|634.24|3
1653732420000|2022-05-28 10:07:00|641.85|634.25|641.84|634.24|641.85|634.25|641.84|634.24|8
1653732430000|2022-05-28 10:07:10|641.85|634.25|641.28|633.68|641.85|634.25|641.24|633.64|18
1653732440000|2022-05-28 10:07:20|641.27|633.67|641.15|633.55|641.27|633.67|641.14|633.54|7
1653732450000|2022-05-28 10:07:30|641.14|633.54|641.14|633.54|641.15|633.55|641.14|633.54|11
1653732460000|2022-05-28 10:07:40|641.02|633.42|640.83|633.23|641.15|633.55|640.82|633.22|18
1653732470000|2022-05-28 10:07:50|640.85|633.25|640.81|633.21|640.88|633.28|640.81|633.21|6
1653732480000|2022-05-28 10:08:00|640.85|633.25|640.81|633.21|640.88|633.28|640.81|633.21|9
1653732490000|2022-05-28 10:08:10|640.83|633.23|640.83|633.23|640.83|633.23|640.83|633.23|1
1653732500000|2022-05-28 10:08:20|640.82|633.22|640.36|632.76|640.83|633.23|640.35|632.75|23
1653732510000|2022-05-28 10:08:30|640.35|632.75|640.27|632.67|640.35|632.75|640.27|632.67|6
1653732520000|2022-05-28 10:08:40|640.26|632.66|640.28|632.68|640.28|632.68|640.21|632.61|4
1653732530000|2022-05-28 10:08:50|640.27|632.67|640.25|632.65|640.28|632.68|640.19|632.59|13
1653732540000|2022-05-28 10:09:00|640.26|632.66|640.28|632.68|640.31|632.71|640.26|632.66|8
1653732550000|2022-05-28 10:09:10|640.27|632.67|640.25|632.65|640.27|632.67|640.25|632.65|2
1653732560000|2022-05-28 10:09:20|640.2|632.6|640.2|632.6|640.21|632.61|640.19|632.59|7
1653732570000|2022-05-28 10:09:30|640.22|632.62|640.2|632.6|640.22|632.62|640.2|632.6|7
1653732590000|2022-05-28 10:09:50|640.19|632.59|640.08|632.48|640.23|632.63|640.08|632.48|11
1653732600000|2022-05-28 10:10:00|640.06|632.46|640.18|632.58|640.21|632.61|640.03|632.43|5
1653732610000|2022-05-28 10:10:10|640.17|632.57|640.19|632.59|640.2|632.6|640.14|632.54|6
1653732620000|2022-05-28 10:10:20|640.2|632.6|640.2|632.6|640.2|632.6|640.19|632.59|3
1653732630000|2022-05-28 10:10:30|640.19|632.59|640.17|632.57|640.19|632.59|640.13|632.53|5
1653732640000|2022-05-28 10:10:40|640.16|632.56|640.12|632.52|640.16|632.56|640.12|632.52|4
1653732650000|2022-05-28 10:10:50|640.11|632.51|640.11|632.51|640.11|632.51|640.1|632.5|3
1653732660000|2022-05-28 10:11:00|640.12|632.52|640.13|632.53|640.13|632.53|640.12|632.52|2
1653732670000|2022-05-28 10:11:10|640.09|632.49|640.1|632.5|640.1|632.5|640.09|632.49|2
1653732680000|2022-05-28 10:11:20|640.11|632.51|640.1|632.5|640.11|632.51|640.1|632.5|4
1653732690000|2022-05-28 10:11:30|640.11|632.51|640.11|632.51|640.11|632.51|640.11|632.51|1
1653732700000|2022-05-28 10:11:40|640.12|632.52|640.1|632.5|640.13|632.53|640.1|632.5|6
1653732710000|2022-05-28 10:11:50|640.12|632.52|639.98|632.38|640.12|632.52|639.95|632.35|13
1653732720000|2022-05-28 10:12:00|639.99|632.39|640.05|632.45|640.05|632.45|639.97|632.37|9
1653732730000|2022-05-28 10:12:10|640|632.4|640.55|632.95|640.55|632.95|640|632.4|6
1653732740000|2022-05-28 10:12:20|640.56|632.96|640.58|632.98|640.58|632.98|640.55|632.95|4
1653732750000|2022-05-28 10:12:30|640.57|632.97|640.09|632.49|640.57|632.97|640.09|632.49|10
1653732760000|2022-05-28 10:12:40|640.1|632.5|640.1|632.5|640.1|632.5|640.1|632.5|1
1653732770000|2022-05-28 10:12:50|640.09|632.49|640.17|632.57|640.17|632.57|640.09|632.49|3
1653732780000|2022-05-28 10:13:00|640.15|632.55|640.15|632.55|640.15|632.55|640.11|632.51|9
1653732790000|2022-05-28 10:13:10|640.14|632.54|640.17|632.57|640.17|632.57|640.14|632.54|2
1653732800000|2022-05-28 10:13:20|640.15|632.55|640.17|632.57|640.2|632.6|640.15|632.55|4
1653732820000|2022-05-28 10:13:40|640.18|632.58|640.18|632.58|640.18|632.58|640.18|632.58|1
1653732830000|2022-05-28 10:13:50|640.17|632.57|639.98|632.38|640.18|632.58|639.97|632.37|10
1653732840000|2022-05-28 10:14:00|639.99|632.39|639.98|632.38|639.99|632.39|639.96|632.36|5
1653732850000|2022-05-28 10:14:10|639.97|632.37|640.05|632.45|640.08|632.48|639.97|632.37|5
1653732870000|2022-05-28 10:14:30|640.02|632.42|640.13|632.53|640.13|632.53|639.98|632.38|5
1653732880000|2022-05-28 10:14:40|639.98|632.38|639.98|632.38|639.98|632.38|639.98|632.38|1
1653732890000|2022-05-28 10:14:50|639.96|632.36|639.96|632.36|639.96|632.36|639.96|632.36|1
1653732900000|2022-05-28 10:15:00|639.93|632.33|639.9|632.3|639.93|632.33|639.9|632.3|4
1653732910000|2022-05-28 10:15:10|639.91|632.31|639.9|632.3|639.91|632.31|639.9|632.3|2
1653732920000|2022-05-28 10:15:20|639.92|632.32|640.35|632.75|640.35|632.75|639.9|632.3|12
1653732930000|2022-05-28 10:15:30|640.36|632.76|640.44|632.84|640.45|632.85|640.33|632.73|12
1653732940000|2022-05-28 10:15:40|640.45|632.85|640.45|632.85|640.45|632.85|640.42|632.82|7
1653732950000|2022-05-28 10:15:50|640.46|632.86|640.4|632.8|640.46|632.86|640.4|632.8|10
1653732960000|2022-05-28 10:16:00|640.39|632.79|640.54|632.94|640.54|632.94|640.39|632.79|9
1653732970000|2022-05-28 10:16:10|640.53|632.93|640.82|633.22|640.86|633.26|640.53|632.93|19
1653732980000|2022-05-28 10:16:20|640.84|633.24|640.84|633.24|640.87|633.27|640.77|633.17|23
1653732990000|2022-05-28 10:16:30|640.82|633.22|640.78|633.18|640.86|633.26|640.75|633.15|6
1653733000000|2022-05-28 10:16:40|640.8|633.2|640.74|633.14|640.95|633.35|640.74|633.14|14
1653733010000|2022-05-28 10:16:50|640.76|633.16|640.76|633.16|640.76|633.16|640.76|633.16|1
1653733020000|2022-05-28 10:17:00|640.75|633.15|640.76|633.16|640.77|633.17|640.74|633.14|5
1653733030000|2022-05-28 10:17:10|640.77|633.17|640.8|633.2|640.82|633.22|640.76|633.16|10
1653733040000|2022-05-28 10:17:20|640.79|633.19|640.82|633.22|640.82|633.22|640.79|633.19|5
1653733050000|2022-05-28 10:17:30|640.84|633.24|640.83|633.23|640.84|633.24|640.83|633.23|2
1653733060000|2022-05-28 10:17:40|640.85|633.25|640.88|633.28|640.9|633.3|640.85|633.25|6
1653733080000|2022-05-28 10:18:00|640.9|633.3|641.43|633.83|641.43|633.83|640.9|633.3|9
1653733090000|2022-05-28 10:18:10|641.44|633.84|640.96|633.36|641.52|633.92|640.96|633.36|13
1653733100000|2022-05-28 10:18:20|640.93|633.33|640.92|633.32|640.94|633.34|640.85|633.25|15
1653733110000|2022-05-28 10:18:30|640.94|633.34|640.89|633.29|640.95|633.35|640.89|633.29|5
1653733120000|2022-05-28 10:18:40|640.9|633.3|640.88|633.28|640.98|633.38|640.88|633.28|5
1653733130000|2022-05-28 10:18:50|640.96|633.36|640.95|633.35|640.96|633.36|640.94|633.34|3
1653733140000|2022-05-28 10:19:00|640.96|633.36|640.74|633.14|640.96|633.36|640.73|633.13|7
1653733150000|2022-05-28 10:19:10|640.73|633.13|640.69|633.09|640.81|633.21|640.68|633.08|19
1653733160000|2022-05-28 10:19:20|640.71|633.11|640.75|633.15|640.78|633.18|640.71|633.11|12
1653733170000|2022-05-28 10:19:30|640.7|633.1|640.36|632.76|640.71|633.11|640.36|632.76|13
1653733180000|2022-05-28 10:19:40|640.33|632.73|640.27|632.67|640.33|632.73|640.27|632.67|9
1653733190000|2022-05-28 10:19:50|640.25|632.65|640.18|632.58|640.26|632.66|640.17|632.57|4
1653733200000|2022-05-28 10:20:00|640.19|632.59|640.07|632.47|640.21|632.61|640.05|632.45|7
1653733210000|2022-05-28 10:20:10|639.91|632.31|639.91|632.31|639.93|632.33|639.89|632.29|7
1653733220000|2022-05-28 10:20:20|639.93|632.33|639.57|631.97|639.93|632.33|639.57|631.97|9
1653733230000|2022-05-28 10:20:30|639.58|631.98|639.49|631.89|639.58|631.98|639.49|631.89|11
1653733240000|2022-05-28 10:20:40|639.47|631.87|639.49|631.89|639.49|631.89|639.47|631.87|3
1653733250000|2022-05-28 10:20:50|639.5|631.9|639.57|631.97|639.58|631.98|639.5|631.9|8
1653733260000|2022-05-28 10:21:00|639.56|631.96|639.17|631.57|639.56|631.96|639.12|631.52|18
1653733270000|2022-05-28 10:21:10|639.15|631.55|639.05|631.45|639.16|631.56|639.05|631.45|10
1653733280000|2022-05-28 10:21:20|639.06|631.46|639.06|631.46|639.09|631.49|639.05|631.45|9
1653733290000|2022-05-28 10:21:30|639.04|631.44|639.02|631.42|639.04|631.44|639.02|631.42|4
1653733300000|2022-05-28 10:21:40|638.88|631.28|638.95|631.35|639.13|631.53|638.79|631.19|6
1653733310000|2022-05-28 10:21:50|638.97|631.37|638.87|631.27|638.97|631.37|638.86|631.26|14
1653733320000|2022-05-28 10:22:00|638.88|631.28|638.89|631.29|638.9|631.3|638.87|631.27|14
1653733330000|2022-05-28 10:22:10|638.91|631.31|638.91|631.31|638.91|631.31|638.91|631.31|1
1653733340000|2022-05-28 10:22:20|638.89|631.29|639.05|631.45|639.05|631.45|638.87|631.27|14
1653733350000|2022-05-28 10:22:30|639.15|631.55|639.5|631.9|639.57|631.97|639.15|631.55|22
1653733360000|2022-05-28 10:22:40|639.54|631.94|639.73|632.13|639.74|632.14|639.54|631.94|7
1653733370000|2022-05-28 10:22:50|639.7|632.1|639.75|632.15|639.77|632.17|639.68|632.08|5
1653733380000|2022-05-28 10:23:00|639.76|632.16|640.39|632.79|640.39|632.79|639.76|632.16|11
1653733390000|2022-05-28 10:23:10|640.37|632.77|640.6|633|640.63|633.03|640.36|632.76|15
1653733400000|2022-05-28 10:23:20|640.61|633.01|640.61|633.01|640.63|633.03|640.54|632.94|14
1653733410000|2022-05-28 10:23:30|640.59|632.99|640.71|633.11|640.73|633.13|640.56|632.96|10
1653733420000|2022-05-28 10:23:40|640.73|633.13|641.11|633.51|641.18|633.58|640.7|633.1|15
1653733430000|2022-05-28 10:23:50|641.16|633.56|643.41|635.81|643.5|635.9|641.16|633.56|32
1653733440000|2022-05-28 10:24:00|643.44|635.84|644.21|636.61|644.21|636.61|643.44|635.84|22
1653733450000|2022-05-28 10:24:10|644.2|636.6|643.92|636.32|644.28|636.68|643.92|636.32|17
1653733460000|2022-05-28 10:24:20|643.91|636.31|643.94|636.34|643.96|636.36|643.91|636.31|8
1653733470000|2022-05-28 10:24:30|643.82|636.22|643.88|636.28|643.91|636.31|643.82|636.22|13
1653733480000|2022-05-28 10:24:40|643.78|636.18|643.78|636.18|643.78|636.18|643.78|636.18|1
1653733490000|2022-05-28 10:24:50|643.76|636.16|644.34|636.74|644.34|636.74|643.73|636.13|17
1653733500000|2022-05-28 10:25:00|644.32|636.72|644.78|637.18|644.78|637.18|644.31|636.71|19
1653733510000|2022-05-28 10:25:10|644.76|637.16|644.93|637.33|644.93|637.33|644.76|637.16|7
1653733520000|2022-05-28 10:25:20|644.91|637.31|644.93|637.33|644.93|637.33|644.9|637.3|5
1653733530000|2022-05-28 10:25:30|644.94|637.34|644.91|637.31|644.94|637.34|644.89|637.29|3
1653733540000|2022-05-28 10:25:40|644.93|637.33|644.91|637.31|644.93|637.33|644.91|637.31|5
1653733550000|2022-05-28 10:25:50|644.88|637.28|644.79|637.19|644.89|637.29|644.79|637.19|12
1653733560000|2022-05-28 10:26:00|644.81|637.21|644.84|637.24|644.84|637.24|644.81|637.21|8
1653733570000|2022-05-28 10:26:10|644.81|637.21|644.85|637.25|644.87|637.27|644.78|637.18|11
1653733580000|2022-05-28 10:26:20|644.89|637.29|644.87|637.27|644.91|637.31|644.8|637.2|8
1653733590000|2022-05-28 10:26:30|644.92|637.32|644.84|637.24|644.99|637.39|644.84|637.24|8
1653733600000|2022-05-28 10:26:40|644.85|637.25|644.91|637.31|644.91|637.31|644.85|637.25|12
1653733610000|2022-05-28 10:26:50|644.87|637.27|644.96|637.36|644.96|637.36|644.87|637.27|7
1653733620000|2022-05-28 10:27:00|644.92|637.32|645.53|637.93|645.53|637.93|644.92|637.32|11
1653733630000|2022-05-28 10:27:10|645.55|637.95|645.52|637.92|645.56|637.96|645.51|637.91|13
1653733640000|2022-05-28 10:27:20|645.51|637.91|645.62|638.02|645.66|638.06|645.51|637.91|14
1653733650000|2022-05-28 10:27:30|645.63|638.03|645.64|638.04|645.64|638.04|645.6|638|13
1653733660000|2022-05-28 10:27:40|645.62|638.02|645.43|637.83|645.64|638.04|645.23|637.63|24
1653733670000|2022-05-28 10:27:50|645.44|637.84|645.08|637.48|645.48|637.88|645.05|637.45|25
1653733680000|2022-05-28 10:28:00|645.07|637.47|645.09|637.49|645.11|637.51|645.02|637.42|20
1653733690000|2022-05-28 10:28:10|645.05|637.45|644.92|637.32|645.17|637.57|644.84|637.24|26
1653733700000|2022-05-28 10:28:20|644.74|637.14|644.68|637.08|644.83|637.23|644.59|636.99|25
1653733710000|2022-05-28 10:28:30|644.74|637.14|644.74|637.14|644.89|637.29|644.7|637.1|14
1653733720000|2022-05-28 10:28:40|644.79|637.19|645.06|637.46|645.08|637.48|644.79|637.19|13
1653733730000|2022-05-28 10:28:50|645.07|637.47|645.04|637.44|645.07|637.47|645.03|637.43|4
1653733740000|2022-05-28 10:29:00|645.16|637.56|645.45|637.85|645.58|637.98|645.15|637.55|25
1653733750000|2022-05-28 10:29:10|645.46|637.86|645.42|637.82|645.46|637.86|645.41|637.81|4
1653733760000|2022-05-28 10:29:20|645.41|637.81|645.41|637.81|645.41|637.81|645.41|637.81|1
1653733770000|2022-05-28 10:29:30|645.38|637.78|645.4|637.8|645.4|637.8|645.37|637.77|5
1653733780000|2022-05-28 10:29:40|645.41|637.81|645.22|637.62|645.41|637.81|645.18|637.58|6
1653733790000|2022-05-28 10:29:50|645.23|637.63|645.23|637.63|645.23|637.63|645.23|637.63|1
1653733800000|2022-05-28 10:30:00|645.14|637.54|645.14|637.54|645.14|637.54|645.14|637.54|1
1653733810000|2022-05-28 10:30:10|645.1|637.5|645.16|637.56|645.16|637.56|645.1|637.5|10
1653733820000|2022-05-28 10:30:20|645.18|637.58|645.13|637.53|645.18|637.58|645.13|637.53|2
1653733830000|2022-05-28 10:30:30|645.16|637.56|645.18|637.58|645.18|637.58|645.16|637.56|2
1653733840000|2022-05-28 10:30:40|645.17|637.57|645.16|637.56|645.17|637.57|645.16|637.56|2
1653733850000|2022-05-28 10:30:50|645.14|637.54|645.14|637.54|645.14|637.54|645.13|637.53|5
1653733860000|2022-05-28 10:31:00|645.11|637.51|645.03|637.43|645.18|637.58|645.03|637.43|15
1653733870000|2022-05-28 10:31:10|645.04|637.44|644.56|636.96|645.05|637.45|644.56|636.96|12
1653733880000|2022-05-28 10:31:20|644.57|636.97|644.47|636.87|644.57|636.97|644.47|636.87|12
1653733890000|2022-05-28 10:31:30|644.4|636.8|644.06|636.46|644.4|636.8|644.06|636.46|8
1653733900000|2022-05-28 10:31:40|644.07|636.47|643.87|636.27|644.08|636.48|643.86|636.26|16
1653733910000|2022-05-28 10:31:50|643.86|636.26|643.85|636.25|643.98|636.38|643.85|636.25|19
1653733920000|2022-05-28 10:32:00|643.86|636.26|643.43|635.83|643.89|636.29|643.42|635.82|15
1653733930000|2022-05-28 10:32:10|643.32|635.72|643.31|635.71|643.32|635.72|643.31|635.71|6
1653733940000|2022-05-28 10:32:20|643.3|635.7|643.17|635.57|643.31|635.71|643.17|635.57|13
1653733950000|2022-05-28 10:32:30|643.18|635.58|643.03|635.43|643.18|635.58|643.03|635.43|14
1653733960000|2022-05-28 10:32:40|642.94|635.34|642.82|635.22|642.94|635.34|642.82|635.22|11
1653733970000|2022-05-28 10:32:50|642.79|635.19|642.79|635.19|642.79|635.19|642.79|635.19|1
1653733980000|2022-05-28 10:33:00|642.62|635.02|642.69|635.09|642.69|635.09|642.62|635.02|4
1653733990000|2022-05-28 10:33:10|642.68|635.08|642.69|635.09|642.69|635.09|642.68|635.08|2
1653734000000|2022-05-28 10:33:20|642.7|635.1|642.71|635.11|642.72|635.12|642.7|635.1|4
1653734010000|2022-05-28 10:33:30|642.72|635.12|642.75|635.15|642.75|635.15|642.6|635|9
1653734020000|2022-05-28 10:33:40|642.56|634.96|642.56|634.96|642.56|634.96|642.54|634.94|6
1653734030000|2022-05-28 10:33:50|642.55|634.95|642.55|634.95|642.55|634.95|642.55|634.95|1
1653734040000|2022-05-28 10:34:00|642.56|634.96|642.52|634.92|642.6|635|642.51|634.91|8
1653734050000|2022-05-28 10:34:10|642.5|634.9|642.53|634.93|642.53|634.93|642.5|634.9|6
1653734060000|2022-05-28 10:34:20|642.46|634.86|642.44|634.84|642.46|634.86|642.44|634.84|3
1653734070000|2022-05-28 10:34:30|642.46|634.86|642.45|634.85|642.47|634.87|642.44|634.84|11
1653734080000|2022-05-28 10:34:40|642.46|634.86|642.5|634.9|642.5|634.9|642.46|634.86|6
1653734090000|2022-05-28 10:34:50|642.48|634.88|642.47|634.87|642.48|634.88|642.46|634.86|6
1653734100000|2022-05-28 10:35:00|642.42|634.82|642.46|634.86|642.46|634.86|642.42|634.82|4
1653734110000|2022-05-28 10:35:10|642.44|634.84|642.44|634.84|642.46|634.86|642.44|634.84|4
1653734120000|2022-05-28 10:35:20|642.42|634.82|642.42|634.82|642.45|634.85|642.42|634.82|10
1653734130000|2022-05-28 10:35:30|642.4|634.8|642.42|634.82|642.43|634.83|642.4|634.8|12
1653734140000|2022-05-28 10:35:40|642.36|634.76|642.37|634.77|642.38|634.78|642.36|634.76|8
1653734150000|2022-05-28 10:35:50|642.38|634.78|642.38|634.78|642.38|634.78|642.37|634.77|5
1653734160000|2022-05-28 10:36:00|642.37|634.77|642.55|634.95|642.55|634.95|642.36|634.76|8
1653734170000|2022-05-28 10:36:10|642.37|634.77|642.58|634.98|642.6|635|642.36|634.76|11
1653734180000|2022-05-28 10:36:20|642.6|635|642.61|635.01|642.62|635.02|642.57|634.97|8
1653734190000|2022-05-28 10:36:30|642.64|635.04|642.87|635.27|642.89|635.29|642.64|635.04|14
1653734200000|2022-05-28 10:36:40|642.9|635.3|642.82|635.22|642.9|635.3|642.81|635.21|12
1653734210000|2022-05-28 10:36:50|642.81|635.21|642.82|635.22|642.82|635.22|642.81|635.21|2
1653734220000|2022-05-28 10:37:00|642.84|635.24|642.82|635.22|642.84|635.24|642.82|635.22|4
1653734230000|2022-05-28 10:37:10|642.81|635.21|642.82|635.22|642.82|635.22|642.81|635.21|2
1653734240000|2022-05-28 10:37:20|642.81|635.21|642.91|635.31|642.91|635.31|642.78|635.18|10
1653734250000|2022-05-28 10:37:30|642.92|635.32|642.92|635.32|642.94|635.34|642.92|635.32|7
1653734260000|2022-05-28 10:37:40|642.91|635.31|642.93|635.33|642.93|635.33|642.91|635.31|3
1653734270000|2022-05-28 10:37:50|642.95|635.35|642.97|635.37|642.97|635.37|642.95|635.35|3
1653734280000|2022-05-28 10:38:00|642.98|635.38|642.93|635.33|643.04|635.44|642.93|635.33|3
1653734290000|2022-05-28 10:38:10|642.92|635.32|642.91|635.31|642.92|635.32|642.9|635.3|5
1653734300000|2022-05-28 10:38:20|642.9|635.3|642.84|635.24|642.91|635.31|642.84|635.24|11
1653734310000|2022-05-28 10:38:30|642.85|635.25|642.79|635.19|642.85|635.25|642.79|635.19|3
1653734320000|2022-05-28 10:38:40|642.78|635.18|642.79|635.19|642.8|635.2|642.78|635.18|7
1653734330000|2022-05-28 10:38:50|642.8|635.2|642.74|635.14|642.8|635.2|642.72|635.12|11
1653734340000|2022-05-28 10:39:00|642.73|635.13|642.73|635.13|642.73|635.13|642.72|635.12|5
1653734350000|2022-05-28 10:39:10|642.72|635.12|642.78|635.18|642.79|635.19|642.72|635.12|10
1653734360000|2022-05-28 10:39:20|642.77|635.17|642.28|634.68|642.77|635.17|642.22|634.62|15
1653734370000|2022-05-28 10:39:30|642.29|634.69|642.23|634.63|642.29|634.69|642.22|634.62|10
1653734380000|2022-05-28 10:39:40|642.24|634.64|642.17|634.57|642.24|634.64|642.17|634.57|3
1653734390000|2022-05-28 10:39:50|642.23|634.63|641.9|634.3|642.24|634.64|641.87|634.27|20
1653734400000|2022-05-28 10:40:00|641.91|634.31|641.15|633.55|641.91|634.31|641.11|633.51|22
1653734410000|2022-05-28 10:40:10|641.16|633.56|641.18|633.58|641.19|633.59|641.15|633.55|12
1653734420000|2022-05-28 10:40:20|641.17|633.57|641.12|633.52|641.2|633.6|641.12|633.52|9
1653734430000|2022-05-28 10:40:30|641.14|633.54|641.13|633.53|641.14|633.54|641.12|633.52|4
1653734440000|2022-05-28 10:40:40|641.14|633.54|640.83|633.23|641.14|633.54|640.83|633.23|12
1653734450000|2022-05-28 10:40:50|640.8|633.2|640.73|633.13|640.89|633.29|640.39|632.79|23
1653734460000|2022-05-28 10:41:00|640.74|633.14|640.5|632.9|640.74|633.14|640.5|632.9|15
1653734470000|2022-05-28 10:41:10|640.48|632.88|640.47|632.87|640.57|632.97|640.47|632.87|15
1653734480000|2022-05-28 10:41:20|640.49|632.89|640.46|632.86|640.49|632.89|640.46|632.86|7
1653734490000|2022-05-28 10:41:30|640.56|632.96|640.93|633.33|640.98|633.38|640.56|632.96|15
1653734500000|2022-05-28 10:41:40|640.92|633.32|640.93|633.33|640.96|633.36|640.91|633.31|13
1653734510000|2022-05-28 10:41:50|640.92|633.32|640.91|633.31|640.93|633.33|640.9|633.3|5
1653734520000|2022-05-28 10:42:00|640.94|633.34|640.63|633.03|640.95|633.35|640.63|633.03|14
1653734530000|2022-05-28 10:42:10|640.67|633.07|640.59|632.99|640.7|633.1|640.57|632.97|20
1653734540000|2022-05-28 10:42:20|640.58|632.98|640.6|633|640.6|633|640.58|632.98|4
1653734550000|2022-05-28 10:42:30|640.58|632.98|640.74|633.14|640.74|633.14|640.58|632.98|5
1653734560000|2022-05-28 10:42:40|640.61|633.01|640.71|633.11|640.71|633.11|640.58|632.98|8
1653734570000|2022-05-28 10:42:50|640.69|633.09|640.51|632.91|640.69|633.09|640.51|632.91|9
1653734580000|2022-05-28 10:43:00|640.59|632.99|640.77|633.17|640.8|633.2|640.58|632.98|12
1653734590000|2022-05-28 10:43:10|640.8|633.2|640.79|633.19|640.8|633.2|640.77|633.17|5
1653734600000|2022-05-28 10:43:20|640.77|633.17|640.76|633.16|640.8|633.2|640.76|633.16|10
1653734610000|2022-05-28 10:43:30|640.77|633.17|640.75|633.15|640.77|633.17|640.75|633.15|3
1653734620000|2022-05-28 10:43:40|640.76|633.16|640.75|633.15|640.76|633.16|640.75|633.15|4
1653734630000|2022-05-28 10:43:50|640.66|633.06|640.51|632.91|640.66|633.06|640.51|632.91|8
1653734640000|2022-05-28 10:44:00|640.5|632.9|640.7|633.1|640.7|633.1|640.5|632.9|6
1653734650000|2022-05-28 10:44:10|640.76|633.16|640.76|633.16|640.78|633.18|640.76|633.16|8
1653734660000|2022-05-28 10:44:20|640.77|633.17|640.77|633.17|640.78|633.18|640.75|633.15|7
1653734670000|2022-05-28 10:44:30|640.76|633.16|640.76|633.16|640.77|633.17|640.75|633.15|4
1653734680000|2022-05-28 10:44:40|640.71|633.11|640.76|633.16|640.76|633.16|640.71|633.11|2
1653734700000|2022-05-28 10:45:00|640.77|633.17|641.4|633.8|641.4|633.8|640.76|633.16|17
1653734710000|2022-05-28 10:45:10|641.39|633.79|641.51|633.91|641.51|633.91|641.34|633.74|8
1653734720000|2022-05-28 10:45:20|641.74|634.14|641.75|634.15|641.86|634.26|641.74|634.14|17
1653734730000|2022-05-28 10:45:30|641.74|634.14|641.77|634.17|641.77|634.17|641.74|634.14|2
1653734740000|2022-05-28 10:45:40|641.78|634.18|641.91|634.31|641.91|634.31|641.77|634.17|9
1653734750000|2022-05-28 10:45:50|641.84|634.24|641.76|634.16|641.84|634.24|641.76|634.16|6
1653734760000|2022-05-28 10:46:00|641.75|634.15|641.62|634.02|641.79|634.19|641.62|634.02|12
1653734770000|2022-05-28 10:46:10|641.61|634.01|641.58|633.98|641.64|634.04|641.54|633.94|6
1653734780000|2022-05-28 10:46:20|641.59|633.99|641.59|633.99|641.59|633.99|641.58|633.98|3
1653734790000|2022-05-28 10:46:30|641.58|633.98|641.59|633.99|641.59|633.99|641.56|633.96|5
1653734800000|2022-05-28 10:46:40|641.55|633.95|641.32|633.72|641.56|633.96|641.29|633.69|16
1653734810000|2022-05-28 10:46:50|641.31|633.71|641.25|633.65|641.31|633.71|641.24|633.64|7
1653734820000|2022-05-28 10:47:00|641.26|633.66|641.12|633.52|641.26|633.66|641.11|633.51|7
1653734830000|2022-05-28 10:47:10|641.01|633.41|641.12|633.52|641.12|633.52|641.01|633.41|7
1653734840000|2022-05-28 10:47:20|641.2|633.6|641.74|634.14|641.74|634.14|641.2|633.6|19
1653734850000|2022-05-28 10:47:30|641.72|634.12|641.7|634.1|641.74|634.14|641.7|634.1|8
1653734860000|2022-05-28 10:47:40|641.69|634.09|641.68|634.08|641.71|634.11|641.68|634.08|8
1653734880000|2022-05-28 10:48:00|641.69|634.09|641.56|633.96|641.69|634.09|641.56|633.96|7
1653734890000|2022-05-28 10:48:10|641.55|633.95|641.61|634.01|641.61|634.01|641.55|633.95|4
1653734900000|2022-05-28 10:48:20|641.6|634|641.61|634.01|641.61|634.01|641.6|634|2
1653734910000|2022-05-28 10:48:30|641.62|634.02|641.76|634.16|641.76|634.16|641.62|634.02|8
1653734920000|2022-05-28 10:48:40|641.73|634.13|641.67|634.07|641.73|634.13|641.67|634.07|9
1653734930000|2022-05-28 10:48:50|641.76|634.16|641.84|634.24|641.84|634.24|641.76|634.16|3
1653734940000|2022-05-28 10:49:00|641.99|634.39|642.15|634.55|642.32|634.72|641.99|634.39|12
1653734950000|2022-05-28 10:49:10|642.14|634.54|642.12|634.52|642.23|634.63|642.12|634.52|7
1653734960000|2022-05-28 10:49:20|642.13|634.53|642.13|634.53|642.21|634.61|642.13|634.53|12
1653734970000|2022-05-28 10:49:30|642.2|634.6|642.13|634.53|642.2|634.6|642.13|634.53|13
1653734980000|2022-05-28 10:49:40|642.07|634.47|642.06|634.46|642.17|634.57|642.06|634.46|4
1653734990000|2022-05-28 10:49:50|642.16|634.56|642.17|634.57|642.17|634.57|642.06|634.46|4
1653735010000|2022-05-28 10:50:10|642.2|634.6|642.2|634.6|642.2|634.6|642.18|634.58|4
1653735020000|2022-05-28 10:50:20|642.21|634.61|642.6|635|642.6|635|642.21|634.61|13
1653735030000|2022-05-28 10:50:30|642.58|634.98|642.87|635.27|642.87|635.27|642.58|634.98|4
1653735040000|2022-05-28 10:50:40|642.88|635.28|642.83|635.23|642.91|635.31|642.83|635.23|12
1653735050000|2022-05-28 10:50:50|642.84|635.24|643.64|636.04|643.64|636.04|642.81|635.21|21
1653735060000|2022-05-28 10:51:00|643.65|636.05|643.65|636.05|643.65|636.05|643.55|635.95|8
1653735070000|2022-05-28 10:51:10|643.66|636.06|643.58|635.98|643.66|636.06|643.58|635.98|5
1653735080000|2022-05-28 10:51:20|643.6|636|643.65|636.05|643.65|636.05|643.59|635.99|4
1653735090000|2022-05-28 10:51:30|643.6|636|643.87|636.27|643.88|636.28|643.6|636|18
1653735100000|2022-05-28 10:51:40|643.88|636.28|643.9|636.3|643.9|636.3|643.86|636.26|4
1653735110000|2022-05-28 10:51:50|643.89|636.29|643.89|636.29|643.91|636.31|643.85|636.25|13
1653735120000|2022-05-28 10:52:00|643.87|636.27|643.84|636.24|643.88|636.28|643.83|636.23|8
1653735130000|2022-05-28 10:52:10|643.85|636.25|643.85|636.25|643.85|636.25|643.85|636.25|1
1653735140000|2022-05-28 10:52:20|643.87|636.27|643.87|636.27|643.87|636.27|643.87|636.27|1
1653735150000|2022-05-28 10:52:30|643.9|636.3|643.89|636.29|643.9|636.3|643.89|636.29|2
1653735170000|2022-05-28 10:52:50|643.9|636.3|643.91|636.31|643.91|636.31|643.9|636.3|2
1653735180000|2022-05-28 10:53:00|643.92|636.32|643.74|636.14|643.92|636.32|643.72|636.12|13
1653735190000|2022-05-28 10:53:10|643.73|636.13|643.75|636.15|643.76|636.16|643.73|636.13|14
1653735200000|2022-05-28 10:53:20|643.74|636.14|643.78|636.18|643.79|636.19|643.74|636.14|4
1653735210000|2022-05-28 10:53:30|643.77|636.17|643.77|636.17|643.77|636.17|643.76|636.16|3
1653735220000|2022-05-28 10:53:40|643.76|636.16|643.76|636.16|643.77|636.17|643.73|636.13|10
1653735230000|2022-05-28 10:53:50|643.59|635.99|643.65|636.05|643.66|636.06|643.59|635.99|11
1653735240000|2022-05-28 10:54:00|643.64|636.04|643.94|636.34|643.98|636.38|643.64|636.04|9
1653735250000|2022-05-28 10:54:10|643.92|636.32|643.9|636.3|644|636.4|643.9|636.3|13
1653735260000|2022-05-28 10:54:20|643.91|636.31|643.94|636.34|644.01|636.41|643.91|636.31|7
1653735270000|2022-05-28 10:54:30|643.95|636.35|644.17|636.57|644.17|636.57|643.77|636.17|10
1653735280000|2022-05-28 10:54:40|644.13|636.53|643.89|636.29|644.13|636.53|643.84|636.24|15
1653735290000|2022-05-28 10:54:50|643.9|636.3|643.95|636.35|643.95|636.35|643.89|636.29|4
1653735300000|2022-05-28 10:55:00|643.93|636.33|643.95|636.35|643.96|636.36|643.93|636.33|12
1653735310000|2022-05-28 10:55:10|643.96|636.36|643.96|636.36|643.98|636.38|643.94|636.34|6
1653735320000|2022-05-28 10:55:20|643.94|636.34|643.95|636.35|643.97|636.37|643.94|636.34|7
1653735330000|2022-05-28 10:55:30|643.96|636.36|643.97|636.37|643.98|636.38|643.95|636.35|9
1653735340000|2022-05-28 10:55:40|643.98|636.38|643.99|636.39|643.99|636.39|643.95|636.35|9
1653735350000|2022-05-28 10:55:50|643.98|636.38|643.98|636.38|643.98|636.38|643.93|636.33|3
1653735360000|2022-05-28 10:56:00|643.93|636.33|643.99|636.39|643.99|636.39|643.93|636.33|13
1653735370000|2022-05-28 10:56:10|643.98|636.38|643.95|636.35|644|636.4|643.95|636.35|5
1653735390000|2022-05-28 10:56:30|643.94|636.34|643.95|636.35|643.95|636.35|643.94|636.34|2
1653735400000|2022-05-28 10:56:40|643.94|636.34|643.36|635.76|643.94|636.34|643.35|635.75|22
1653735410000|2022-05-28 10:56:50|643.35|635.75|643.04|635.44|643.35|635.75|643.04|635.44|9
1653735420000|2022-05-28 10:57:00|643.02|635.42|643.14|635.54|643.16|635.56|643.02|635.42|18
1653735430000|2022-05-28 10:57:10|643.12|635.52|643.18|635.58|643.18|635.58|643.07|635.47|6
1653735440000|2022-05-28 10:57:20|643.17|635.57|643.17|635.57|643.18|635.58|643.17|635.57|5
1653735450000|2022-05-28 10:57:30|643.18|635.58|643.68|636.08|643.72|636.12|643.17|635.57|9
1653735460000|2022-05-28 10:57:40|643.66|636.06|643.77|636.17|643.77|636.17|643.66|636.06|2
1653735480000|2022-05-28 10:58:00|643.76|636.16|643.81|636.21|643.85|636.25|643.72|636.12|7
1653735490000|2022-05-28 10:58:10|643.86|636.26|644.39|636.79|644.45|636.85|643.86|636.26|18
1653735500000|2022-05-28 10:58:20|644.41|636.81|644.36|636.76|644.41|636.81|644.35|636.75|8
1653735510000|2022-05-28 10:58:30|644.39|636.79|644.55|636.95|644.55|636.95|644.36|636.76|4
1653735520000|2022-05-28 10:58:40|644.54|636.94|644.54|636.94|644.54|636.94|644.54|636.94|1
1653735530000|2022-05-28 10:58:50|644.53|636.93|644.54|636.94|644.56|636.96|644.53|636.93|4
1653735540000|2022-05-28 10:59:00|644.58|636.98|644.59|636.99|644.59|636.99|644.58|636.98|2
1653735580000|2022-05-28 10:59:40|644.62|637.02|644.12|636.52|644.65|637.05|644.12|636.52|13
1653735590000|2022-05-28 10:59:50|644.1|636.5|644.1|636.5|644.12|636.52|644.02|636.42|10
1653735600000|2022-05-28 11:00:00|644.16|636.56|643.96|636.36|644.24|636.64|643.96|636.36|13
1653735610000|2022-05-28 11:00:10|644.01|636.41|643.87|636.27|644.05|636.45|643.82|636.22|16
1653735620000|2022-05-28 11:00:20|643.88|636.28|643.88|636.28|643.91|636.31|643.84|636.24|11
1653735630000|2022-05-28 11:00:30|643.87|636.27|643.79|636.19|643.87|636.27|643.69|636.09|8
1653735640000|2022-05-28 11:00:40|643.78|636.18|643.35|635.75|643.78|636.18|643.28|635.68|13
1653735650000|2022-05-28 11:00:50|643.34|635.74|643.41|635.81|643.41|635.81|643.3|635.7|7
1653735660000|2022-05-28 11:01:00|643.42|635.82|643.42|635.82|643.42|635.82|643.42|635.82|1
1653735670000|2022-05-28 11:01:10|643.39|635.79|643.24|635.64|643.39|635.79|643.24|635.64|4
1653735680000|2022-05-28 11:01:20|643.22|635.62|643.07|635.47|643.22|635.62|643.07|635.47|4
1653735690000|2022-05-28 11:01:30|643.05|635.45|642.48|634.88|643.08|635.48|642.45|634.85|16
1653735700000|2022-05-28 11:01:40|642.47|634.87|642.34|634.74|642.47|634.87|642.31|634.71|13
1653735710000|2022-05-28 11:01:50|642.4|634.8|642.3|634.7|642.43|634.83|642.3|634.7|14
1653735720000|2022-05-28 11:02:00|642.27|634.67|642.21|634.61|642.27|634.67|642.21|634.61|5
1653735730000|2022-05-28 11:02:10|642.2|634.6|642.12|634.52|642.22|634.62|642.11|634.51|15
1653735740000|2022-05-28 11:02:20|642.21|634.61|642.12|634.52|642.21|634.61|642.12|634.52|4
1653735750000|2022-05-28 11:02:30|642.13|634.53|642.22|634.62|642.23|634.63|642.13|634.53|8
1653735760000|2022-05-28 11:02:40|642.21|634.61|642.19|634.59|642.21|634.61|642.18|634.58|5
1653735770000|2022-05-28 11:02:50|642.21|634.61|642.2|634.6|642.22|634.62|642.18|634.58|6
1653735780000|2022-05-28 11:03:00|642.24|634.64|642.23|634.63|642.26|634.66|642.23|634.63|4
1653735790000|2022-05-28 11:03:10|642.22|634.62|642.2|634.6|642.22|634.62|642.2|634.6|3
1653735800000|2022-05-28 11:03:20|642.18|634.58|642.17|634.57|642.2|634.6|642.17|634.57|5
1653735810000|2022-05-28 11:03:30|642.19|634.59|642.12|634.52|642.19|634.59|642.02|634.42|14
1653735820000|2022-05-28 11:03:40|642.08|634.48|642.03|634.43|642.12|634.52|642.03|634.43|11
1653735830000|2022-05-28 11:03:50|642.02|634.42|641.85|634.25|642.02|634.42|641.85|634.25|5
1653735840000|2022-05-28 11:04:00|641.84|634.24|641.82|634.22|641.87|634.27|641.82|634.22|3
1653735850000|2022-05-28 11:04:10|641.81|634.21|641.79|634.19|641.81|634.21|641.78|634.18|5
1653735860000|2022-05-28 11:04:20|641.77|634.17|641.73|634.13|641.77|634.17|641.73|634.13|5
1653735870000|2022-05-28 11:04:30|641.74|634.14|641.91|634.31|641.92|634.32|641.72|634.12|13
1653735880000|2022-05-28 11:04:40|641.9|634.3|641.78|634.18|641.9|634.3|641.78|634.18|9
1653735890000|2022-05-28 11:04:50|641.76|634.16|641.82|634.22|641.82|634.22|641.76|634.16|3
1653735900000|2022-05-28 11:05:00|641.81|634.21|641.76|634.16|641.81|634.21|641.74|634.14|3
1653735910000|2022-05-28 11:05:10|641.78|634.18|641.77|634.17|641.79|634.19|641.77|634.17|6
1653735920000|2022-05-28 11:05:20|641.73|634.13|641.71|634.11|641.83|634.23|641.69|634.09|11
1653735930000|2022-05-28 11:05:30|641.69|634.09|641.89|634.29|641.91|634.31|641.69|634.09|5
1653735940000|2022-05-28 11:05:40|641.91|634.31|641.91|634.31|641.93|634.33|641.91|634.31|4
1653735950000|2022-05-28 11:05:50|641.95|634.35|641.95|634.35|641.96|634.36|641.95|634.35|3
1653735960000|2022-05-28 11:06:00|641.92|634.32|641.87|634.27|641.95|634.35|641.86|634.26|5
1653735980000|2022-05-28 11:06:20|641.88|634.28|641.94|634.34|641.94|634.34|641.88|634.28|2
1653736000000|2022-05-28 11:06:40|642.07|634.47|642.06|634.46|642.07|634.47|642.06|634.46|2
1653736010000|2022-05-28 11:06:50|642.05|634.45|642.41|634.81|642.41|634.81|642.05|634.45|14
1653736030000|2022-05-28 11:07:10|642.42|634.82|642.42|634.82|642.43|634.83|642.42|634.82|3
1653736050000|2022-05-28 11:07:30|642.41|634.81|642.41|634.81|642.41|634.81|642.41|634.81|1
1653736060000|2022-05-28 11:07:40|642.42|634.82|642.47|634.87|642.47|634.87|642.42|634.82|2
1653736070000|2022-05-28 11:07:50|642.44|634.84|642.44|634.84|642.44|634.84|642.44|634.84|1
1653736100000|2022-05-28 11:08:20|642.43|634.83|642.46|634.86|642.46|634.86|642.43|634.83|4
1653736110000|2022-05-28 11:08:30|642.45|634.85|642.75|635.15|642.78|635.18|642.45|634.85|9
1653736120000|2022-05-28 11:08:40|642.73|635.13|643.25|635.65|643.25|635.65|642.66|635.06|12
1653736130000|2022-05-28 11:08:50|643.24|635.64|643.32|635.72|643.32|635.72|643.24|635.64|13
1653736140000|2022-05-28 11:09:00|643.44|635.84|643.73|636.13|643.88|636.28|643.42|635.82|9
1653736150000|2022-05-28 11:09:10|643.61|636.01|643.5|635.9|643.69|636.09|643.5|635.9|11
1653736160000|2022-05-28 11:09:20|643.54|635.94|643.77|636.17|643.78|636.18|643.5|635.9|6
1653736170000|2022-05-28 11:09:30|643.81|636.21|643.88|636.28|643.88|636.28|643.77|636.17|7
1653736180000|2022-05-28 11:09:40|643.84|636.24|643.89|636.29|643.89|636.29|643.84|636.24|3
1653736190000|2022-05-28 11:09:50|644.02|636.42|645.49|637.89|645.53|637.93|644.02|636.42|30
1653736200000|2022-05-28 11:10:00|645.5|637.9|645.2|637.6|645.64|638.04|645.18|637.58|16
1653736210000|2022-05-28 11:10:10|645.19|637.59|645.45|637.85|645.47|637.87|645.19|637.59|12
1653736220000|2022-05-28 11:10:20|645.46|637.86|645.73|638.13|645.77|638.17|645.46|637.86|18
1653736230000|2022-05-28 11:10:30|645.78|638.18|645.64|638.04|645.78|638.18|645.64|638.04|19
1653736240000|2022-05-28 11:10:40|645.6|638|645.78|638.18|645.81|638.21|645.6|638|14
1653736250000|2022-05-28 11:10:50|645.81|638.21|646.4|638.8|646.4|638.8|645.81|638.21|10
1653736260000|2022-05-28 11:11:00|646.33|638.73|646.31|638.71|646.62|639.02|646.31|638.71|21
1653736270000|2022-05-28 11:11:10|646.24|638.64|646.25|638.65|646.33|638.73|646.22|638.62|13
1653736280000|2022-05-28 11:11:20|646.26|638.66|646.27|638.67|646.31|638.71|646.18|638.58|12
1653736290000|2022-05-28 11:11:30|646.25|638.65|646.27|638.67|646.31|638.71|646.25|638.65|9
1653736300000|2022-05-28 11:11:40|646.29|638.69|646.29|638.69|646.29|638.69|646.27|638.67|4
1653736310000|2022-05-28 11:11:50|646.28|638.68|646.1|638.5|646.28|638.68|646.1|638.5|9
1653736320000|2022-05-28 11:12:00|646.11|638.51|646.23|638.63|646.23|638.63|646.05|638.45|12
1653736330000|2022-05-28 11:12:10|646.21|638.61|646.33|638.73|646.33|638.73|646.21|638.61|5
1653736340000|2022-05-28 11:12:20|646.34|638.74|646.51|638.91|646.51|638.91|646.34|638.74|16
1653736350000|2022-05-28 11:12:30|646.57|638.97|647.57|639.97|647.57|639.97|646.55|638.95|21
1653736360000|2022-05-28 11:12:40|647.51|639.91|647.2|639.6|647.54|639.94|647.18|639.58|20
1653736370000|2022-05-28 11:12:50|647.21|639.61|647.25|639.65|647.29|639.69|647.15|639.55|19
1653736380000|2022-05-28 11:13:00|647.24|639.64|647.26|639.66|647.26|639.66|647.24|639.64|4
1653736390000|2022-05-28 11:13:10|647.36|639.76|647.35|639.75|647.38|639.78|647.35|639.75|4
1653736400000|2022-05-28 11:13:20|647.34|639.74|647.45|639.85|647.45|639.85|647.34|639.74|7
1653736410000|2022-05-28 11:13:30|647.44|639.84|648.04|640.44|648.04|640.44|647.44|639.84|16
1653736420000|2022-05-28 11:13:40|648.07|640.47|648.18|640.58|648.18|640.58|647.99|640.39|14
1653736430000|2022-05-28 11:13:50|648.17|640.57|648.02|640.42|648.17|640.57|648.02|640.42|12
1653736440000|2022-05-28 11:14:00|648.01|640.41|648.24|640.64|648.26|640.66|647.95|640.35|13
1653736450000|2022-05-28 11:14:10|648.25|640.65|648.62|641.02|648.66|641.06|648.25|640.65|27
1653736460000|2022-05-28 11:14:20|648.59|640.99|648.45|640.85|648.61|641.01|648.31|640.71|23
1653736470000|2022-05-28 11:14:30|648.42|640.82|648.28|640.68|648.46|640.86|648.28|640.68|16
1653736480000|2022-05-28 11:14:40|648.29|640.69|648.45|640.85|648.52|640.92|648.27|640.67|16
1653736490000|2022-05-28 11:14:50|648.46|640.86|648.87|641.27|648.87|641.27|648.46|640.86|22
1653736500000|2022-05-28 11:15:00|648.93|641.33|648.26|640.66|648.93|641.33|648.26|640.66|18
1653736510000|2022-05-28 11:15:10|648.25|640.65|648.18|640.58|648.25|640.65|648.18|640.58|2
1653736520000|2022-05-28 11:15:20|648.15|640.55|648.16|640.56|648.2|640.6|648.11|640.51|13
1653736530000|2022-05-28 11:15:30|648.15|640.55|648.11|640.51|648.17|640.57|648.09|640.49|14
1653736540000|2022-05-28 11:15:40|648.1|640.5|648.01|640.41|648.12|640.52|648.01|640.41|8
1653736550000|2022-05-28 11:15:50|647.9|640.3|647.89|640.29|647.9|640.3|647.86|640.26|13
1653736560000|2022-05-28 11:16:00|647.88|640.28|647.8|640.2|647.88|640.28|647.7|640.1|16
1653736570000|2022-05-28 11:16:10|647.78|640.18|647.87|640.27|647.88|640.28|647.76|640.16|6
1653736580000|2022-05-28 11:16:20|647.88|640.28|648.03|640.43|648.11|640.51|647.88|640.28|7
1653736590000|2022-05-28 11:16:30|648.02|640.42|648.03|640.43|648.03|640.43|647.92|640.32|14
1653736600000|2022-05-28 11:16:40|648|640.4|647.46|639.86|648|640.4|647.31|639.71|20
1653736610000|2022-05-28 11:16:50|647.45|639.85|647.38|639.78|647.47|639.87|647.36|639.76|9
1653736620000|2022-05-28 11:17:00|647.37|639.77|647.17|639.57|647.38|639.78|647.17|639.57|20
1653736630000|2022-05-28 11:17:10|646.61|639.01|646.34|638.74|646.61|639.01|646.34|638.74|13
1653736640000|2022-05-28 11:17:20|646.39|638.79|646.35|638.75|646.39|638.79|646.35|638.75|7
1653736650000|2022-05-28 11:17:30|646.32|638.72|646.26|638.66|646.32|638.72|646.26|638.66|10
1653736660000|2022-05-28 11:17:40|646.25|638.65|646.26|638.66|646.26|638.66|646.24|638.64|10
1653736670000|2022-05-28 11:17:50|646.25|638.65|646.19|638.59|646.32|638.72|646.19|638.59|12
1653736680000|2022-05-28 11:18:00|646.22|638.62|646.2|638.6|646.24|638.64|646.15|638.55|14
1653736690000|2022-05-28 11:18:10|646.03|638.43|646.11|638.51|646.2|638.6|646.03|638.43|15
1653736700000|2022-05-28 11:18:20|646.12|638.52|646.12|638.52|646.16|638.56|646.11|638.51|7
1653736710000|2022-05-28 11:18:30|646.14|638.54|646.13|638.53|646.22|638.62|646.1|638.5|16
1653736720000|2022-05-28 11:18:40|646.12|638.52|646.07|638.47|646.12|638.52|646.06|638.46|11
1653736730000|2022-05-28 11:18:50|646.08|638.48|645.97|638.37|646.08|638.48|645.67|638.07|17
1653736740000|2022-05-28 11:19:00|646.02|638.42|646.13|638.53|646.17|638.57|645.93|638.33|10
1653736750000|2022-05-28 11:19:10|646.1|638.5|646.16|638.56|646.18|638.58|646.1|638.5|9
1653736760000|2022-05-28 11:19:20|646.18|638.58|646.18|638.58|646.19|638.59|646.15|638.55|5
1653736770000|2022-05-28 11:19:30|646.15|638.55|646.15|638.55|646.15|638.55|646.13|638.53|7
1653736780000|2022-05-28 11:19:40|646.16|638.56|646.53|638.93|646.53|638.93|646.16|638.56|21
1653736790000|2022-05-28 11:19:50|646.47|638.87|647.28|639.68|647.31|639.71|646.47|638.87|22
1653736800000|2022-05-28 11:20:00|647.33|639.73|647.13|639.53|647.33|639.73|647.12|639.52|8
1653736810000|2022-05-28 11:20:10|647.12|639.52|647.32|639.72|647.35|639.75|647.12|639.52|10
1653736820000|2022-05-28 11:20:20|647.31|639.71|647.32|639.72|647.34|639.74|647.27|639.67|9
1653736840000|2022-05-28 11:20:40|647.29|639.69|647.3|639.7|647.3|639.7|647.29|639.69|2
1653736850000|2022-05-28 11:20:50|647.29|639.69|647.3|639.7|647.3|639.7|647.29|639.69|8
1653736860000|2022-05-28 11:21:00|647.29|639.69|647.23|639.63|647.36|639.76|647.23|639.63|12
1653736880000|2022-05-28 11:21:20|647.17|639.57|647.17|639.57|647.17|639.57|647.17|639.57|1
1653736890000|2022-05-28 11:21:30|647.18|639.58|647.18|639.58|647.18|639.58|647.18|639.58|1
1653736910000|2022-05-28 11:21:50|647.17|639.57|647.41|639.81|647.42|639.82|647.17|639.57|11
1653736920000|2022-05-28 11:22:00|647.4|639.8|647.42|639.82|647.42|639.82|647.4|639.8|4
1653736930000|2022-05-28 11:22:10|647.47|639.87|647.52|639.92|647.56|639.96|647.46|639.86|7
1653736940000|2022-05-28 11:22:20|647.57|639.97|647.56|639.96|647.58|639.98|647.54|639.94|9
1653736950000|2022-05-28 11:22:30|647.57|639.97|647.67|640.07|647.69|640.09|647.55|639.95|6
1653736960000|2022-05-28 11:22:40|647.61|640.01|647.68|640.08|647.68|640.08|647.53|639.93|7
1653736970000|2022-05-28 11:22:50|647.67|640.07|647.72|640.12|647.72|640.12|647.67|640.07|4
1653736980000|2022-05-28 11:23:00|647.71|640.11|647.53|639.93|647.71|640.11|647.53|639.93|5
1653736990000|2022-05-28 11:23:10|647.58|639.98|647.58|639.98|647.58|639.98|647.58|639.98|1
1653737000000|2022-05-28 11:23:20|647.64|640.04|647.81|640.21|647.81|640.21|647.63|640.03|11
1653737010000|2022-05-28 11:23:30|647.77|640.17|647.95|640.35|647.96|640.36|647.69|640.09|12
1653737020000|2022-05-28 11:23:40|647.87|640.27|647.71|640.11|647.87|640.27|647.68|640.08|19
1653737030000|2022-05-28 11:23:50|647.7|640.1|648.36|640.76|648.37|640.77|647.68|640.08|22
1653737040000|2022-05-28 11:24:00|648.34|640.74|649.4|641.8|649.4|641.8|648.34|640.74|28
1653737050000|2022-05-28 11:24:10|649.46|641.86|649.43|641.83|649.47|641.87|649.16|641.56|20
1653737060000|2022-05-28 11:24:20|649.44|641.84|649.52|641.92|649.54|641.94|649.41|641.81|18
1653737070000|2022-05-28 11:24:30|649.51|641.91|651.18|643.58|651.18|643.58|649.5|641.9|24
1653737080000|2022-05-28 11:24:40|651.31|643.71|652.07|644.47|652.07|644.47|651.31|643.71|22
1653737090000|2022-05-28 11:24:50|652.08|644.48|651.27|643.67|652.08|644.48|651.27|643.67|26
1653737100000|2022-05-28 11:25:00|651.28|643.68|650.43|642.83|651.32|643.72|650.43|642.83|27
1653737110000|2022-05-28 11:25:10|650.4|642.8|650.61|643.01|650.68|643.08|650.33|642.73|21
1653737120000|2022-05-28 11:25:20|650.6|643|650.56|642.96|650.61|643.01|650.56|642.96|8
1653737130000|2022-05-28 11:25:30|650.57|642.97|650.64|643.04|650.67|643.07|650.57|642.97|6
1653737140000|2022-05-28 11:25:40|650.57|642.97|650.58|642.98|650.65|643.05|650.56|642.96|14
1653737150000|2022-05-28 11:25:50|650.59|642.99|650.61|643.01|650.61|643.01|650.56|642.96|11
1653737160000|2022-05-28 11:26:00|650.67|643.07|650.71|643.11|650.71|643.11|650.66|643.06|6
1653737170000|2022-05-28 11:26:10|650.73|643.13|650.85|643.25|650.91|643.31|650.72|643.12|14
1653737180000|2022-05-28 11:26:20|650.81|643.21|650.85|643.25|651.01|643.41|650.81|643.21|20
1653737190000|2022-05-28 11:26:30|650.82|643.22|650.88|643.28|650.92|643.32|650.82|643.22|21
1653737200000|2022-05-28 11:26:40|650.9|643.3|650.37|642.77|650.9|643.3|650.36|642.76|17
1653737210000|2022-05-28 11:26:50|650.32|642.72|650.05|642.45|650.32|642.72|650|642.4|18
1653737220000|2022-05-28 11:27:00|650.04|642.44|650.37|642.77|650.37|642.77|650.03|642.43|18
1653737230000|2022-05-28 11:27:10|650.38|642.78|650.33|642.73|650.52|642.92|650.33|642.73|17
1653737240000|2022-05-28 11:27:20|650.32|642.72|650.32|642.72|650.34|642.74|650.23|642.63|18
1653737250000|2022-05-28 11:27:30|650.33|642.73|650.29|642.69|650.46|642.86|650.29|642.69|11
1653737260000|2022-05-28 11:27:40|650.27|642.67|650.29|642.69|650.29|642.69|650.27|642.67|5
1653737270000|2022-05-28 11:27:50|650.3|642.7|650.28|642.68|650.3|642.7|650.28|642.68|2
1653737280000|2022-05-28 11:28:00|650.25|642.65|650.2|642.6|650.28|642.68|650.13|642.53|15
1653737290000|2022-05-28 11:28:10|650.22|642.62|650.18|642.58|650.23|642.63|650.18|642.58|11
1653737300000|2022-05-28 11:28:20|650.14|642.54|649.86|642.26|650.14|642.54|649.86|642.26|20
1653737310000|2022-05-28 11:28:30|649.85|642.25|650.03|642.43|650.03|642.43|649.85|642.25|17
1653737320000|2022-05-28 11:28:40|650.04|642.44|649.96|642.36|650.04|642.44|649.96|642.36|12
1653737330000|2022-05-28 11:28:50|649.97|642.37|649.96|642.36|649.99|642.39|649.95|642.35|7
1653737340000|2022-05-28 11:29:00|649.97|642.37|650.5|642.9|650.5|642.9|649.97|642.37|28
1653737350000|2022-05-28 11:29:10|650.46|642.86|650.48|642.88|650.66|643.06|650.45|642.85|15
1653737360000|2022-05-28 11:29:20|650.5|642.9|650.65|643.05|650.69|643.09|650.5|642.9|17
1653737370000|2022-05-28 11:29:30|650.64|643.04|650.64|643.04|650.65|643.05|650.64|643.04|3
1653737380000|2022-05-28 11:29:40|650.62|643.02|650.29|642.69|650.62|643.02|650.27|642.67|16
1653737390000|2022-05-28 11:29:50|650.33|642.73|650.28|642.68|650.33|642.73|650.28|642.68|7
1653737400000|2022-05-28 11:30:00|650.31|642.71|650.21|642.61|650.31|642.71|650.21|642.61|15
1653737410000|2022-05-28 11:30:10|650.22|642.62|650.21|642.61|650.22|642.62|650.17|642.57|8
1653737420000|2022-05-28 11:30:20|650.2|642.6|650.2|642.6|650.23|642.63|650.19|642.59|6
1653737430000|2022-05-28 11:30:30|650.19|642.59|650.03|642.43|650.19|642.59|650.03|642.43|11
1653737440000|2022-05-28 11:30:40|649.97|642.37|649.93|642.33|649.97|642.37|649.88|642.28|8
1653737450000|2022-05-28 11:30:50|649.88|642.28|649.74|642.14|649.88|642.28|649.74|642.14|16
1653737460000|2022-05-28 11:31:00|649.75|642.15|649.68|642.08|649.75|642.15|649.66|642.06|12
1653737470000|2022-05-28 11:31:10|649.67|642.07|649.64|642.04|649.68|642.08|649.64|642.04|7
1653737480000|2022-05-28 11:31:20|649.68|642.08|649.5|641.9|649.71|642.11|649.45|641.85|10
1653737490000|2022-05-28 11:31:30|649.51|641.91|649.51|641.91|649.54|641.94|649.48|641.88|9
1653737500000|2022-05-28 11:31:40|649.5|641.9|649.28|641.68|649.5|641.9|649.21|641.61|10
1653737510000|2022-05-28 11:31:50|649.27|641.67|649.16|641.56|649.27|641.67|649.15|641.55|8
1653737520000|2022-05-28 11:32:00|649.14|641.54|648.87|641.27|649.16|641.56|648.87|641.27|15
1653737530000|2022-05-28 11:32:10|648.9|641.3|648.37|640.77|648.95|641.35|648.37|640.77|21
1653737540000|2022-05-28 11:32:20|648.45|640.85|648.14|640.54|648.45|640.85|648.1|640.5|15
1653737550000|2022-05-28 11:32:30|648.13|640.53|648.11|640.51|648.16|640.56|648.02|640.42|16
1653737560000|2022-05-28 11:32:40|648.02|640.42|647.74|640.14|648.04|640.44|647.73|640.13|17
1653737570000|2022-05-28 11:32:50|647.75|640.15|647.45|639.85|647.75|640.15|647.45|639.85|14
1653737580000|2022-05-28 11:33:00|647.41|639.81|647.41|639.81|647.42|639.82|647.41|639.81|5
1653737590000|2022-05-28 11:33:10|647.72|640.12|647.08|639.48|647.75|640.15|647.08|639.48|22
1653737600000|2022-05-28 11:33:20|647.13|639.53|647.33|639.73|647.33|639.73|647.13|639.53|17
1653737610000|2022-05-28 11:33:30|647.32|639.72|647.09|639.49|647.33|639.73|647.09|639.49|16
1653737620000|2022-05-28 11:33:40|647.04|639.44|646.6|639|647.04|639.44|646.58|638.98|17
1653737630000|2022-05-28 11:33:50|646.59|638.99|646.47|638.87|646.59|638.99|646.44|638.84|13
1653737640000|2022-05-28 11:34:00|646.46|638.86|646.86|639.26|646.91|639.31|646.33|638.73|24
1653737650000|2022-05-28 11:34:10|646.87|639.27|646.89|639.29|646.93|639.33|646.83|639.23|10
1653737660000|2022-05-28 11:34:20|646.87|639.27|647.32|639.72|647.35|639.75|646.87|639.27|10
1653737670000|2022-05-28 11:34:30|647.23|639.63|647.01|639.41|647.23|639.63|647.01|639.41|10
1653737680000|2022-05-28 11:34:40|647.14|639.54|647.15|639.55|647.15|639.55|647.14|639.54|2
1653737690000|2022-05-28 11:34:50|647.18|639.58|647.06|639.46|647.18|639.58|647.06|639.46|6
1653737700000|2022-05-28 11:35:00|647.04|639.44|646.98|639.38|647.04|639.44|646.96|639.36|7
1653737710000|2022-05-28 11:35:10|647|639.4|646.9|639.3|647|639.4|646.87|639.27|16
1653737720000|2022-05-28 11:35:20|646.94|639.34|646.97|639.37|647.04|639.44|646.93|639.33|15
1653737730000|2022-05-28 11:35:30|646.92|639.32|646.9|639.3|646.96|639.36|646.88|639.28|15
1653737740000|2022-05-28 11:35:40|646.91|639.31|646.94|639.34|646.94|639.34|646.86|639.26|14
1653737750000|2022-05-28 11:35:50|646.93|639.33|647.36|639.76|647.38|639.78|646.93|639.33|18
1653737760000|2022-05-28 11:36:00|647.37|639.77|647.39|639.79|647.41|639.81|647.37|639.77|10
1653737770000|2022-05-28 11:36:10|647.41|639.81|647.66|640.06|647.66|640.06|647.39|639.79|16
1653737780000|2022-05-28 11:36:20|647.94|640.34|648.36|640.76|648.37|640.77|647.92|640.32|19
1653737790000|2022-05-28 11:36:30|648.37|640.77|648.45|640.85|648.46|640.86|648.37|640.77|11
1653737800000|2022-05-28 11:36:40|648.44|640.84|648.44|640.84|648.45|640.85|648.44|640.84|3
1653737810000|2022-05-28 11:36:50|648.42|640.82|648.44|640.84|648.44|640.84|648.42|640.82|3
1653737820000|2022-05-28 11:37:00|648.43|640.83|648.43|640.83|648.45|640.85|648.43|640.83|8
1653737830000|2022-05-28 11:37:10|648.45|640.85|648.44|640.84|648.45|640.85|648.44|640.84|4
1653737840000|2022-05-28 11:37:20|648.43|640.83|648.44|640.84|648.44|640.84|648.43|640.83|2
1653737850000|2022-05-28 11:37:30|648.41|640.81|648.42|640.82|648.42|640.82|648.41|640.81|2
1653737860000|2022-05-28 11:37:40|648.41|640.81|648.5|640.9|648.5|640.9|648.4|640.8|8
1653737870000|2022-05-28 11:37:50|648.48|640.88|648.79|641.19|648.85|641.25|648.48|640.88|15
1653737880000|2022-05-28 11:38:00|648.72|641.12|648.68|641.08|648.84|641.24|648.68|641.08|15
1653737890000|2022-05-28 11:38:10|648.78|641.18|648.74|641.14|648.78|641.18|648.68|641.08|12
1653737900000|2022-05-28 11:38:20|648.73|641.13|648.43|640.83|648.73|641.13|648.43|640.83|12
1653737910000|2022-05-28 11:38:30|648.44|640.84|648.45|640.85|648.45|640.85|648.43|640.83|4
1653737920000|2022-05-28 11:38:40|648.46|640.86|648.22|640.62|648.46|640.86|648.21|640.61|5
1653737930000|2022-05-28 11:38:50|648.23|640.63|648.23|640.63|648.25|640.65|648.23|640.63|3
1653737940000|2022-05-28 11:39:00|648.18|640.58|648.2|640.6|648.22|640.62|648.18|640.58|5
1653737950000|2022-05-28 11:39:10|648.18|640.58|648.15|640.55|648.18|640.58|648.15|640.55|2
1653737960000|2022-05-28 11:39:20|648.14|640.54|648.14|640.54|648.15|640.55|648.14|640.54|11
1653737970000|2022-05-28 11:39:30|648.15|640.55|648.14|640.54|648.15|640.55|648.14|640.54|6
1653737980000|2022-05-28 11:39:40|648.1|640.5|648.56|640.96|648.64|641.04|648.1|640.5|19
1653737990000|2022-05-28 11:39:50|648.62|641.02|648.72|641.12|648.73|641.13|648.58|640.98|6
1653738000000|2022-05-28 11:40:00|648.87|641.27|648.84|641.24|648.87|641.27|648.79|641.19|7
1653738010000|2022-05-28 11:40:10|648.85|641.25|648.85|641.25|648.85|641.25|648.85|641.25|1
1653738020000|2022-05-28 11:40:20|648.9|641.3|648.91|641.31|648.91|641.31|648.9|641.3|2
1653738030000|2022-05-28 11:40:30|648.92|641.32|649.07|641.47|649.07|641.47|648.82|641.22|7
1653738040000|2022-05-28 11:40:40|649.02|641.42|648.99|641.39|649.02|641.42|648.98|641.38|5
1653738050000|2022-05-28 11:40:50|648.98|641.38|649.01|641.41|649.01|641.41|648.98|641.38|2
1653738060000|2022-05-28 11:41:00|649.05|641.45|649.04|641.44|649.05|641.45|649.04|641.44|2
1653738070000|2022-05-28 11:41:10|649.05|641.45|649.02|641.42|649.05|641.45|649.02|641.42|5
1653738080000|2022-05-28 11:41:20|649.03|641.43|649.27|641.67|649.28|641.68|649.02|641.42|12
1653738100000|2022-05-28 11:41:40|649.26|641.66|649.26|641.66|649.27|641.67|649.26|641.66|3
1653738110000|2022-05-28 11:41:50|649.29|641.69|649.27|641.67|649.29|641.69|649.27|641.67|2
1653738120000|2022-05-28 11:42:00|649.29|641.69|649.07|641.47|649.3|641.7|649.07|641.47|12
1653738130000|2022-05-28 11:42:10|649.06|641.46|649.06|641.46|649.06|641.46|649.06|641.46|1
1653738140000|2022-05-28 11:42:20|649.05|641.45|649.05|641.45|649.06|641.46|649.05|641.45|3
1653738150000|2022-05-28 11:42:30|649.06|641.46|649.04|641.44|649.06|641.46|649.01|641.41|5
1653738160000|2022-05-28 11:42:40|648.97|641.37|648.82|641.22|648.97|641.37|648.81|641.21|10
1653738170000|2022-05-28 11:42:50|648.77|641.17|648.82|641.22|648.84|641.24|648.77|641.17|3
1653738180000|2022-05-28 11:43:00|648.65|641.05|648.59|640.99|648.71|641.11|648.59|640.99|3
1653738210000|2022-05-28 11:43:30|648.64|641.04|648.38|640.78|648.64|641.04|648.27|640.67|17
1653738220000|2022-05-28 11:43:40|648.39|640.79|648.1|640.5|648.39|640.79|648.09|640.49|17
1653738230000|2022-05-28 11:43:50|648.09|640.49|648.43|640.83|648.43|640.83|647.99|640.39|9
1653738240000|2022-05-28 11:44:00|648.44|640.84|648.41|640.81|648.44|640.84|648.4|640.8|8
1653738250000|2022-05-28 11:44:10|648.42|640.82|648.4|640.8|648.42|640.82|648.37|640.77|5
1653738260000|2022-05-28 11:44:20|648.42|640.82|648.4|640.8|648.42|640.82|648.4|640.8|2
1653738270000|2022-05-28 11:44:30|648.39|640.79|648.4|640.8|648.4|640.8|648.39|640.79|2
1653738280000|2022-05-28 11:44:40|648.41|640.81|648.41|640.81|648.41|640.81|648.41|640.81|1
1653738290000|2022-05-28 11:44:50|648.47|640.87|648.47|640.87|648.47|640.87|648.47|640.87|1
1653738300000|2022-05-28 11:45:00|648.56|640.96|648.7|641.1|648.75|641.15|648.56|640.96|13
1653738310000|2022-05-28 11:45:10|648.62|641.02|648.6|641|648.62|641.02|648.58|640.98|4
1653738320000|2022-05-28 11:45:20|648.61|641.01|648.67|641.07|648.68|641.08|648.61|641.01|3
1653738330000|2022-05-28 11:45:30|648.66|641.06|648.77|641.17|648.77|641.17|648.66|641.06|6
1653738340000|2022-05-28 11:45:40|648.78|641.18|648.74|641.14|648.78|641.18|648.74|641.14|2
1653738350000|2022-05-28 11:45:50|648.73|641.13|648.73|641.13|648.74|641.14|648.73|641.13|5
1653738360000|2022-05-28 11:46:00|648.72|641.12|648.71|641.11|648.72|641.12|648.71|641.11|2
1653738370000|2022-05-28 11:46:10|648.72|641.12|648.62|641.02|648.72|641.12|648.62|641.02|3
1653738400000|2022-05-28 11:46:40|648.61|641.01|648.59|640.99|648.61|641.01|648.58|640.98|4
1653738410000|2022-05-28 11:46:50|648.41|640.81|648.07|640.47|648.41|640.81|648.06|640.46|18
1653738420000|2022-05-28 11:47:00|648.08|640.48|647.97|640.37|648.14|640.54|647.97|640.37|9
1653738430000|2022-05-28 11:47:10|647.95|640.35|647.88|640.28|647.95|640.35|647.77|640.17|14
1653738440000|2022-05-28 11:47:20|647.89|640.29|647.78|640.18|647.9|640.3|647.76|640.16|15
1653738450000|2022-05-28 11:47:30|647.79|640.19|647.85|640.25|647.85|640.25|647.76|640.16|13
1653738460000|2022-05-28 11:47:40|647.84|640.24|647.81|640.21|647.85|640.25|647.81|640.21|17
1653738470000|2022-05-28 11:47:50|647.82|640.22|647.88|640.28|647.9|640.3|647.74|640.14|16
1653738480000|2022-05-28 11:48:00|647.91|640.31|647.89|640.29|647.97|640.37|647.82|640.22|17
1653738490000|2022-05-28 11:48:10|647.88|640.28|647.89|640.29|647.91|640.31|647.86|640.26|8
1653738500000|2022-05-28 11:48:20|647.9|640.3|647.95|640.35|647.96|640.36|647.89|640.29|11
1653738510000|2022-05-28 11:48:30|647.96|640.36|648.09|640.49|648.09|640.49|647.95|640.35|13
1653738520000|2022-05-28 11:48:40|648.08|640.48|647.92|640.32|648.09|640.49|647.91|640.31|20
1653738530000|2022-05-28 11:48:50|647.93|640.33|647.97|640.37|647.97|640.37|647.93|640.33|3
1653738540000|2022-05-28 11:49:00|647.96|640.36|647.96|640.36|647.97|640.37|647.95|640.35|4
1653738550000|2022-05-28 11:49:10|647.99|640.39|648.05|640.45|648.05|640.45|647.95|640.35|7
1653738560000|2022-05-28 11:49:20|648.03|640.43|648.01|640.41|648.03|640.43|647.99|640.39|11
1653738570000|2022-05-28 11:49:30|647.96|640.36|647.79|640.19|647.96|640.36|647.73|640.13|12
1653738580000|2022-05-28 11:49:40|647.8|640.2|647.89|640.29|647.89|640.29|647.79|640.19|11
1653738590000|2022-05-28 11:49:50|647.94|640.34|647.92|640.32|647.94|640.34|647.91|640.31|3
1653738600000|2022-05-28 11:50:00|647.9|640.3|647.91|640.31|647.93|640.33|647.87|640.27|10
1653738610000|2022-05-28 11:50:10|647.93|640.33|647.99|640.39|648.01|640.41|647.92|640.32|8
1653738620000|2022-05-28 11:50:20|647.98|640.38|647.78|640.18|647.99|640.39|647.72|640.12|16
1653738630000|2022-05-28 11:50:30|647.8|640.2|647.27|639.67|647.8|640.2|647.23|639.63|19
1653738640000|2022-05-28 11:50:40|647.28|639.68|647.26|639.66|647.28|639.68|647.21|639.61|17
1653738650000|2022-05-28 11:50:50|647.25|639.65|647.19|639.59|647.26|639.66|647.19|639.59|6
1653738660000|2022-05-28 11:51:00|647.16|639.56|647.53|639.93|647.56|639.96|647.16|639.56|16
1653738670000|2022-05-28 11:51:10|647.55|639.95|647.58|639.98|647.58|639.98|647.52|639.92|9
1653738680000|2022-05-28 11:51:20|647.57|639.97|647.23|639.63|647.6|640|647.23|639.63|9
1653738690000|2022-05-28 11:51:30|647.26|639.66|647.56|639.96|647.57|639.97|647.23|639.63|14
1653738700000|2022-05-28 11:51:40|647.57|639.97|647.58|639.98|647.6|640|647.57|639.97|4
1653738710000|2022-05-28 11:51:50|647.57|639.97|647.57|639.97|647.59|639.99|647.57|639.97|12
1653738720000|2022-05-28 11:52:00|647.59|639.99|647.58|639.98|647.59|639.99|647.58|639.98|2
1653738730000|2022-05-28 11:52:10|647.57|639.97|647.57|639.97|647.57|639.97|647.57|639.97|1
1653738740000|2022-05-28 11:52:20|647.58|639.98|647.21|639.61|647.58|639.98|647.18|639.58|9
1653738750000|2022-05-28 11:52:30|647.22|639.62|647.07|639.47|647.22|639.62|647.05|639.45|9
1653738760000|2022-05-28 11:52:40|647.08|639.48|647.01|639.41|647.08|639.48|647.01|639.41|9
1653738770000|2022-05-28 11:52:50|647|639.4|646.99|639.39|647.01|639.41|646.99|639.39|4
1653738780000|2022-05-28 11:53:00|647|639.4|646.91|639.31|647|639.4|646.91|639.31|6
1653738790000|2022-05-28 11:53:10|646.92|639.32|647.01|639.41|647.05|639.45|646.91|639.31|13
1653738800000|2022-05-28 11:53:20|646.99|639.39|647.36|639.76|647.36|639.76|646.99|639.39|11
1653738810000|2022-05-28 11:53:30|647.37|639.77|647.52|639.92|647.52|639.92|647.37|639.77|10
1653738820000|2022-05-28 11:53:40|647.54|639.94|647.54|639.94|647.54|639.94|647.54|639.94|1
1653738830000|2022-05-28 11:53:50|647.55|639.95|647.49|639.89|647.55|639.95|647.49|639.89|7
1653738840000|2022-05-28 11:54:00|647.51|639.91|647.51|639.91|647.51|639.91|647.51|639.91|1
1653738850000|2022-05-28 11:54:10|647.5|639.9|647.49|639.89|647.5|639.9|647.49|639.89|2
1653738860000|2022-05-28 11:54:20|647.5|639.9|647.5|639.9|647.5|639.9|647.5|639.9|1
1653738880000|2022-05-28 11:54:40|647.48|639.88|647.48|639.88|647.48|639.88|647.47|639.87|5
1653738890000|2022-05-28 11:54:50|647.47|639.87|647.49|639.89|647.52|639.92|647.38|639.78|5
1653738900000|2022-05-28 11:55:00|647.53|639.93|647.53|639.93|647.53|639.93|647.53|639.93|1
1653738910000|2022-05-28 11:55:10|647.52|639.92|647.16|639.56|647.52|639.92|647.12|639.52|13
1653738920000|2022-05-28 11:55:20|647.13|639.53|646.93|639.33|647.13|639.53|646.88|639.28|17
1653738930000|2022-05-28 11:55:30|646.92|639.32|646.83|639.23|646.93|639.33|646.55|638.95|16
1653738940000|2022-05-28 11:55:40|646.86|639.26|646.83|639.23|646.86|639.26|646.8|639.2|8
1653738950000|2022-05-28 11:55:50|646.77|639.17|646.77|639.17|646.83|639.23|646.76|639.16|9
1653738960000|2022-05-28 11:56:00|646.75|639.15|646.62|639.02|646.75|639.15|646.59|638.99|7
1653738970000|2022-05-28 11:56:10|646.64|639.04|646.56|638.96|646.64|639.04|646.56|638.96|13
1653738980000|2022-05-28 11:56:20|646.62|639.02|646.77|639.17|646.84|639.24|646.62|639.02|12
1653738990000|2022-05-28 11:56:30|646.81|639.21|646.83|639.23|646.83|639.23|646.81|639.21|3
1653739000000|2022-05-28 11:56:40|646.84|639.24|646.92|639.32|646.92|639.32|646.84|639.24|7
1653739010000|2022-05-28 11:56:50|646.93|639.33|646.91|639.31|646.96|639.36|646.91|639.31|4
1653739020000|2022-05-28 11:57:00|646.88|639.28|647.35|639.75|647.38|639.78|646.87|639.27|18
1653739030000|2022-05-28 11:57:10|647.34|639.74|647.35|639.75|647.38|639.78|647.34|639.74|7
1653739040000|2022-05-28 11:57:20|647.37|639.77|647.33|639.73|647.37|639.77|647.33|639.73|5
1653739050000|2022-05-28 11:57:30|647.35|639.75|647.47|639.87|647.47|639.87|647.34|639.74|5
1653739060000|2022-05-28 11:57:40|647.48|639.88|647.49|639.89|647.53|639.93|647.46|639.86|8
1653739070000|2022-05-28 11:57:50|647.56|639.96|647.58|639.98|647.58|639.98|647.55|639.95|7
1653739080000|2022-05-28 11:58:00|647.56|639.96|647.56|639.96|647.67|640.07|647.48|639.88|16
1653739090000|2022-05-28 11:58:10|647.59|639.99|647.59|639.99|647.59|639.99|647.56|639.96|4
1653739100000|2022-05-28 11:58:20|647.64|640.04|647.67|640.07|647.7|640.1|647.63|640.03|11
1653739110000|2022-05-28 11:58:30|647.82|640.22|648.26|640.66|648.26|640.66|647.82|640.22|13
1653739120000|2022-05-28 11:58:40|648.29|640.69|648.17|640.57|648.29|640.69|648.12|640.52|6
1653739130000|2022-05-28 11:58:50|648.07|640.47|648.11|640.51|648.13|640.53|648.02|640.42|7
1653739140000|2022-05-28 11:59:00|648.07|640.47|648.12|640.52|648.13|640.53|648.07|640.47|6
1653739150000|2022-05-28 11:59:10|648.09|640.49|647.91|640.31|648.09|640.49|647.91|640.31|5
1653739160000|2022-05-28 11:59:20|647.83|640.23|647.8|640.2|647.83|640.23|647.8|640.2|16
1653739170000|2022-05-28 11:59:30|647.81|640.21|647.81|640.21|647.81|640.21|647.81|640.21|1
1653739180000|2022-05-28 11:59:40|647.86|640.26|647.76|640.16|647.87|640.27|647.76|640.16|5
1653739190000|2022-05-28 11:59:50|647.78|640.18|647.65|640.05|647.8|640.2|647.65|640.05|3
1653739200000|2022-05-28 12:00:00|647.62|640.02|647.28|639.68|647.63|640.03|647.23|639.63|17
1653739210000|2022-05-28 12:00:10|647.29|639.69|647.62|640.02|647.62|640.02|647.29|639.69|9
1653739220000|2022-05-28 12:00:20|647.65|640.05|647.75|640.15|647.75|640.15|647.58|639.98|15
1653739230000|2022-05-28 12:00:30|647.72|640.12|648.05|640.45|648.23|640.63|647.72|640.12|14
1653739240000|2022-05-28 12:00:40|648.07|640.47|647.97|640.37|648.19|640.59|647.97|640.37|11
1653739250000|2022-05-28 12:00:50|647.98|640.38|647.98|640.38|647.98|640.38|647.98|640.38|1
1653739260000|2022-05-28 12:01:00|647.99|640.39|647.94|640.34|647.99|640.39|647.94|640.34|4
1653739270000|2022-05-28 12:01:10|647.95|640.35|648.18|640.58|648.23|640.63|647.95|640.35|9
1653739280000|2022-05-28 12:01:20|648.19|640.59|648.19|640.59|648.19|640.59|648.19|640.59|1
1653739290000|2022-05-28 12:01:30|648.28|640.68|648.48|640.88|648.51|640.91|648.27|640.67|16
1653739300000|2022-05-28 12:01:40|648.5|640.9|648.52|640.92|648.53|640.93|648.47|640.87|9
1653739310000|2022-05-28 12:01:50|648.53|640.93|648.79|641.19|648.8|641.2|648.53|640.93|12
1653739320000|2022-05-28 12:02:00|648.77|641.17|649.32|641.72|649.34|641.74|648.77|641.17|12
1653739330000|2022-05-28 12:02:10|649.34|641.74|649.61|642.01|649.63|642.03|649.32|641.72|14
1653739340000|2022-05-28 12:02:20|649.62|642.02|649.68|642.08|649.68|642.08|649.57|641.97|6
1653739350000|2022-05-28 12:02:30|649.67|642.07|649.72|642.12|649.79|642.19|649.67|642.07|7
1653739360000|2022-05-28 12:02:40|649.73|642.13|649.71|642.11|649.73|642.13|649.71|642.11|11
1653739370000|2022-05-28 12:02:50|649.69|642.09|649.6|642|649.71|642.11|649.6|642|5
1653739380000|2022-05-28 12:03:00|649.59|641.99|649.12|641.52|649.6|642|649.11|641.51|14
1653739390000|2022-05-28 12:03:10|648.96|641.36|649.08|641.48|649.09|641.49|648.96|641.36|8
1653739400000|2022-05-28 12:03:20|649.05|641.45|648.99|641.39|649.05|641.45|648.99|641.39|3
1653739410000|2022-05-28 12:03:30|648.98|641.38|649.05|641.45|649.05|641.45|648.98|641.38|3
1653739420000|2022-05-28 12:03:40|649.06|641.46|649.06|641.46|649.06|641.46|649.06|641.46|1
1653739430000|2022-05-28 12:03:50|649.05|641.45|649.46|641.86|649.51|641.91|649.05|641.45|10
1653739440000|2022-05-28 12:04:00|649.45|641.85|649.44|641.84|649.46|641.86|649.44|641.84|3
1653739450000|2022-05-28 12:04:10|649.61|642.01|649.83|642.23|649.83|642.23|649.61|642.01|2
1653739460000|2022-05-28 12:04:20|649.82|642.22|649.83|642.23|649.83|642.23|649.82|642.22|4
1653739470000|2022-05-28 12:04:30|649.81|642.21|649.81|642.21|649.82|642.22|649.81|642.21|3
1653739480000|2022-05-28 12:04:40|649.8|642.2|649.47|641.87|649.8|642.2|649.39|641.79|6
1653739490000|2022-05-28 12:04:50|649.45|641.85|649.57|641.97|649.68|642.08|649.44|641.84|11
1653739500000|2022-05-28 12:05:00|649.69|642.09|649.76|642.16|649.77|642.17|649.69|642.09|11
1653739510000|2022-05-28 12:05:10|649.77|642.17|649.77|642.17|649.92|642.32|649.77|642.17|7
1653739520000|2022-05-28 12:05:20|649.85|642.25|649.85|642.25|649.85|642.25|649.85|642.25|1
1653739530000|2022-05-28 12:05:30|649.87|642.27|649.85|642.25|649.87|642.27|649.85|642.25|4
1653739540000|2022-05-28 12:05:40|649.87|642.27|649.87|642.27|649.87|642.27|649.85|642.25|7
1653739550000|2022-05-28 12:05:50|649.89|642.29|650.25|642.65|650.26|642.66|649.89|642.29|10
1653739560000|2022-05-28 12:06:00|650.22|642.62|650.61|643.01|650.61|643.01|650.22|642.62|11
1653739570000|2022-05-28 12:06:10|650.6|643|650.6|643|650.73|643.13|650.6|643|14
1653739580000|2022-05-28 12:06:20|650.54|642.94|649.76|642.16|650.54|642.94|649.76|642.16|19
1653739590000|2022-05-28 12:06:30|649.73|642.13|649.73|642.13|649.74|642.14|649.73|642.13|5
1653739600000|2022-05-28 12:06:40|649.74|642.14|649.61|642.01|649.75|642.15|649.61|642.01|10
1653739610000|2022-05-28 12:06:50|649.68|642.08|649.68|642.08|649.68|642.08|649.67|642.07|3
1653739620000|2022-05-28 12:07:00|649.71|642.11|649.74|642.14|649.74|642.14|649.71|642.11|5
1653739630000|2022-05-28 12:07:10|649.75|642.15|650.34|642.74|650.36|642.76|649.74|642.14|12
1653739640000|2022-05-28 12:07:20|650.35|642.75|650.35|642.75|650.35|642.75|650.34|642.74|3
1653739650000|2022-05-28 12:07:30|650.36|642.76|650.47|642.87|650.49|642.89|650.35|642.75|8
1653739660000|2022-05-28 12:07:40|650.49|642.89|650.23|642.63|650.49|642.89|650.23|642.63|13
1653739670000|2022-05-28 12:07:50|650.22|642.62|650.14|642.54|650.27|642.67|650.13|642.53|9
1653739680000|2022-05-28 12:08:00|650.13|642.53|650.39|642.79|650.39|642.79|650.11|642.51|12
1653739690000|2022-05-28 12:08:10|650.4|642.8|650.4|642.8|650.4|642.8|650.4|642.8|1
1653739700000|2022-05-28 12:08:20|650.41|642.81|650.39|642.79|650.42|642.82|650.39|642.79|5
1653739710000|2022-05-28 12:08:30|650.41|642.81|650.41|642.81|650.41|642.81|650.41|642.81|1
1653739730000|2022-05-28 12:08:50|650.39|642.79|650.39|642.79|650.39|642.79|650.39|642.79|1
1653739740000|2022-05-28 12:09:00|650.4|642.8|650.41|642.81|650.41|642.81|650.4|642.8|2
1653739760000|2022-05-28 12:09:20|650.4|642.8|650.4|642.8|650.4|642.8|650.4|642.8|1
1653739770000|2022-05-28 12:09:30|650.41|642.81|650.41|642.81|650.41|642.81|650.41|642.81|1
1653739780000|2022-05-28 12:09:40|650.4|642.8|650.4|642.8|650.41|642.81|650.4|642.8|3
1653739790000|2022-05-28 12:09:50|650.41|642.81|650.4|642.8|650.41|642.81|650.4|642.8|2
1653739800000|2022-05-28 12:10:00|650.39|642.79|650.4|642.8|650.4|642.8|650.39|642.79|2
1653739810000|2022-05-28 12:10:10|650.39|642.79|650.41|642.81|650.44|642.84|650.39|642.79|4
1653739840000|2022-05-28 12:10:40|650.42|642.82|650.53|642.93|650.53|642.93|650.42|642.82|3
1653739850000|2022-05-28 12:10:50|650.51|642.91|650.53|642.93|650.53|642.93|650.51|642.91|2
1653739860000|2022-05-28 12:11:00|650.51|642.91|650.6|643|650.6|643|650.51|642.91|3
1653739880000|2022-05-28 12:11:20|650.59|642.99|650.59|642.99|650.59|642.99|650.59|642.99|1
1653739890000|2022-05-28 12:11:30|650.57|642.97|650.01|642.41|650.58|642.98|649.98|642.38|20
1653739900000|2022-05-28 12:11:40|649.99|642.39|649.8|642.2|649.99|642.39|649.71|642.11|11
1653739910000|2022-05-28 12:11:50|649.75|642.15|649.41|641.81|649.75|642.15|649.41|641.81|14
1653739920000|2022-05-28 12:12:00|649.35|641.75|649.51|641.91|649.55|641.95|649.09|641.49|15
1653739930000|2022-05-28 12:12:10|649.5|641.9|649.48|641.88|649.51|641.91|649.47|641.87|5
1653739940000|2022-05-28 12:12:20|649.47|641.87|649.48|641.88|649.48|641.88|649.45|641.85|6
1653739950000|2022-05-28 12:12:30|649.47|641.87|649.46|641.86|649.47|641.87|649.46|641.86|2
1653739960000|2022-05-28 12:12:40|649.47|641.87|649.47|641.87|649.47|641.87|649.47|641.87|1
1653739970000|2022-05-28 12:12:50|649.46|641.86|649.19|641.59|649.5|641.9|649.16|641.56|10
1653739980000|2022-05-28 12:13:00|649.2|641.6|649.08|641.48|649.2|641.6|649.08|641.48|11
1653739990000|2022-05-28 12:13:10|649.09|641.49|649.17|641.57|649.22|641.62|649.09|641.49|18
1653740000000|2022-05-28 12:13:20|649.18|641.58|649.18|641.58|649.18|641.58|649.17|641.57|5
1653740010000|2022-05-28 12:13:30|649.17|641.57|649.18|641.58|649.18|641.58|649.17|641.57|6
1653740020000|2022-05-28 12:13:40|649.19|641.59|649.15|641.55|649.2|641.6|649.15|641.55|3
1653740030000|2022-05-28 12:13:50|649.17|641.57|648.37|640.77|649.17|641.57|648.35|640.75|24
1653740040000|2022-05-28 12:14:00|648.34|640.74|648.02|640.42|648.34|640.74|648.02|640.42|14
1653740050000|2022-05-28 12:14:10|647.94|640.34|647.91|640.31|647.94|640.34|647.9|640.3|15
1653740060000|2022-05-28 12:14:20|647.9|640.3|647.19|639.59|647.91|640.31|647.19|639.59|19
1653740070000|2022-05-28 12:14:30|647.17|639.57|647.03|639.43|647.18|639.58|646.9|639.3|16
1653740080000|2022-05-28 12:14:40|647.02|639.42|647.08|639.48|647.17|639.57|646.96|639.36|20
1653740090000|2022-05-28 12:14:50|647.07|639.47|646.87|639.27|647.08|639.48|646.87|639.27|18
1653740100000|2022-05-28 12:15:00|646.93|639.33|647.04|639.44|647.34|639.74|646.86|639.26|23
1653740110000|2022-05-28 12:15:10|647.1|639.5|647.05|639.45|647.11|639.51|646.98|639.38|12
1653740120000|2022-05-28 12:15:20|647.06|639.46|647.2|639.6|647.36|639.76|646.99|639.39|15
1653740130000|2022-05-28 12:15:30|647.22|639.62|647.04|639.44|647.31|639.71|647.04|639.44|9
1653740140000|2022-05-28 12:15:40|647.02|639.42|647.04|639.44|647.06|639.46|647.01|639.41|6
1653740150000|2022-05-28 12:15:50|647.03|639.43|646.95|639.35|647.06|639.46|646.95|639.35|6
1653740160000|2022-05-28 12:16:00|646.94|639.34|646.74|639.14|646.94|639.34|646.74|639.14|6
1653740170000|2022-05-28 12:16:10|646.73|639.13|646.76|639.16|646.76|639.16|646.73|639.13|6
1653740180000|2022-05-28 12:16:20|646.79|639.19|646.96|639.36|647.11|639.51|646.77|639.17|15
1653740190000|2022-05-28 12:16:30|646.95|639.35|646.93|639.33|646.95|639.35|646.92|639.32|6
1653740200000|2022-05-28 12:16:40|646.96|639.36|646.38|638.78|646.96|639.36|646.38|638.78|15
1653740210000|2022-05-28 12:16:50|646.39|638.79|646.42|638.82|646.74|639.14|646.35|638.75|15
1653740220000|2022-05-28 12:17:00|646.43|638.83|646.61|639.01|646.61|639.01|646.42|638.82|17
1653740230000|2022-05-28 12:17:10|646.63|639.03|646.62|639.02|646.64|639.04|646.42|638.82|13
1653740240000|2022-05-28 12:17:20|646.44|638.84|646.62|639.02|646.62|639.02|646.43|638.83|3
1653740250000|2022-05-28 12:17:30|646.43|638.83|646.41|638.81|646.43|638.83|646.41|638.81|2
1653740260000|2022-05-28 12:17:40|646.39|638.79|647.11|639.51|647.11|639.51|646.39|638.79|12
1653740270000|2022-05-28 12:17:50|647.09|639.49|647.02|639.42|647.13|639.53|646.92|639.32|11
1653740280000|2022-05-28 12:18:00|647.01|639.41|646.71|639.11|647.01|639.41|646.71|639.11|8
1653740290000|2022-05-28 12:18:10|646.69|639.09|646.8|639.2|646.8|639.2|646.65|639.05|14
1653740300000|2022-05-28 12:18:20|646.79|639.19|646.65|639.05|646.83|639.23|646.65|639.05|11
1653740310000|2022-05-28 12:18:30|646.64|639.04|646.82|639.22|646.82|639.22|646.64|639.04|2
1653740330000|2022-05-28 12:18:50|646.8|639.2|646.82|639.22|646.82|639.22|646.8|639.2|3
1653740340000|2022-05-28 12:19:00|646.67|639.07|647.41|639.81|647.43|639.83|646.67|639.07|23
1653740350000|2022-05-28 12:19:10|647.43|639.83|647.49|639.89|647.49|639.89|647.42|639.82|9
1653740360000|2022-05-28 12:19:20|647.5|639.9|647.67|640.07|647.68|640.08|647.47|639.87|12
1653740370000|2022-05-28 12:19:30|647.66|640.06|647.67|640.07|647.67|640.07|647.66|640.06|2
1653740380000|2022-05-28 12:19:40|647.66|640.06|647.57|639.97|647.66|640.06|647.57|639.97|2
1653740390000|2022-05-28 12:19:50|647.59|639.99|647.6|640|647.6|640|647.58|639.98|4
1653740400000|2022-05-28 12:20:00|647.66|640.06|647.66|640.06|647.66|640.06|647.65|640.05|3
1653740410000|2022-05-28 12:20:10|647.65|640.05|647.67|640.07|647.69|640.09|647.65|640.05|13
1653740420000|2022-05-28 12:20:20|647.71|640.11|647.7|640.1|647.71|640.11|647.66|640.06|3
1653740430000|2022-05-28 12:20:30|647.72|640.12|648.14|640.54|648.15|640.55|647.71|640.11|11
1653740440000|2022-05-28 12:20:40|648.26|640.66|648.12|640.52|648.26|640.66|648.12|640.52|7
1653740450000|2022-05-28 12:20:50|648.01|640.41|648.18|640.58|648.18|640.58|648.01|640.41|6
1653740460000|2022-05-28 12:21:00|648.21|640.61|648.21|640.61|648.21|640.61|648.21|640.61|1
1653740470000|2022-05-28 12:21:10|648.27|640.67|648.63|641.03|648.74|641.14|648.27|640.67|14
1653740480000|2022-05-28 12:21:20|648.69|641.09|648.72|641.12|648.73|641.13|648.61|641.01|13
1653740490000|2022-05-28 12:21:30|648.69|641.09|648.69|641.09|648.73|641.13|648.69|641.09|14
1653740500000|2022-05-28 12:21:40|648.7|641.1|649.31|641.71|649.34|641.74|648.68|641.08|20
1653740510000|2022-05-28 12:21:50|649.32|641.72|649.49|641.89|649.49|641.89|649.28|641.68|15
1653740520000|2022-05-28 12:22:00|649.47|641.87|649.57|641.97|649.58|641.98|649.47|641.87|11
1653740530000|2022-05-28 12:22:10|649.79|642.19|649.76|642.16|649.79|642.19|649.68|642.08|11
1653740540000|2022-05-28 12:22:20|649.83|642.23|649.84|642.24|649.95|642.35|649.81|642.21|5
1653740550000|2022-05-28 12:22:30|649.85|642.25|649.82|642.22|649.85|642.25|649.82|642.22|2
1653740560000|2022-05-28 12:22:40|649.85|642.25|649.88|642.28|649.91|642.31|649.82|642.22|11
1653740570000|2022-05-28 12:22:50|649.87|642.27|649.7|642.1|649.88|642.28|649.66|642.06|18
1653740580000|2022-05-28 12:23:00|649.72|642.12|649.77|642.17|649.77|642.17|649.72|642.12|11
1653740590000|2022-05-28 12:23:10|649.84|642.24|649.85|642.25|649.85|642.25|649.82|642.22|7
1653740600000|2022-05-28 12:23:20|649.84|642.24|649.84|642.24|649.84|642.24|649.84|642.24|1
1653740610000|2022-05-28 12:23:30|649.88|642.28|649.3|641.7|649.88|642.28|649.3|641.7|16
1653740620000|2022-05-28 12:23:40|649.31|641.71|649.3|641.7|649.31|641.71|649.29|641.69|4
1653740630000|2022-05-28 12:23:50|649.29|641.69|649.29|641.69|649.3|641.7|649.29|641.69|3
1653740640000|2022-05-28 12:24:00|649.18|641.58|649.17|641.57|649.18|641.58|649.17|641.57|2
1653740660000|2022-05-28 12:24:20|649.24|641.64|649.51|641.91|649.51|641.91|649.24|641.64|7
1653740670000|2022-05-28 12:24:30|649.52|641.92|649.62|642.02|649.62|642.02|649.52|641.92|3
1653740680000|2022-05-28 12:24:40|649.61|642.01|649.7|642.1|649.71|642.11|649.61|642.01|3
1653740690000|2022-05-28 12:24:50|649.71|642.11|649.68|642.08|649.71|642.11|649.67|642.07|3
1653740700000|2022-05-28 12:25:00|649.62|642.02|649.62|642.02|649.62|642.02|649.62|642.02|1
1653740710000|2022-05-28 12:25:10|649.61|642.01|649.61|642.01|649.61|642.01|649.6|642|3
1653740720000|2022-05-28 12:25:20|649.62|642.02|649.69|642.09|649.76|642.16|649.6|642|8
1653740730000|2022-05-28 12:25:30|649.7|642.1|649.7|642.1|649.7|642.1|649.62|642.02|3
1653740740000|2022-05-28 12:25:40|649.62|642.02|650|642.4|650|642.4|649.62|642.02|7
1653740750000|2022-05-28 12:25:50|650.03|642.43|650.24|642.64|650.27|642.67|650.03|642.43|14
1653740760000|2022-05-28 12:26:00|650.3|642.7|650.33|642.73|650.33|642.73|650.29|642.69|4
1653740770000|2022-05-28 12:26:10|650.41|642.81|650.6|643|650.6|643|650.41|642.81|8
1653740780000|2022-05-28 12:26:20|650.62|643.02|650.62|643.02|650.62|643.02|650.62|643.02|1
1653740790000|2022-05-28 12:26:30|651.1|643.5|651.15|643.55|651.25|643.65|651.1|643.5|9
1653740800000|2022-05-28 12:26:40|651.27|643.67|651.45|643.85|651.45|643.85|651.05|643.45|20
1653740810000|2022-05-28 12:26:50|651.43|643.83|652.04|644.44|652.18|644.58|651.43|643.83|28
1653740820000|2022-05-28 12:27:00|652.03|644.43|651.92|644.32|652.03|644.43|651.87|644.27|12
1653740830000|2022-05-28 12:27:10|651.93|644.33|652.63|645.03|652.63|645.03|651.93|644.33|16
1653740840000|2022-05-28 12:27:20|652.59|644.99|652.64|645.04|652.68|645.08|652.56|644.96|9
1653740850000|2022-05-28 12:27:30|652.69|645.09|652.74|645.14|652.8|645.2|652.69|645.09|7
1653740860000|2022-05-28 12:27:40|652.73|645.13|652.55|644.95|652.73|645.13|652.53|644.93|7
1653740870000|2022-05-28 12:27:50|652.54|644.94|652.68|645.08|652.68|645.08|652.54|644.94|13
1653740880000|2022-05-28 12:28:00|652.65|645.05|652.75|645.15|652.81|645.21|652.65|645.05|11
1653740890000|2022-05-28 12:28:10|652.79|645.19|652.18|644.58|652.79|645.19|652.17|644.57|15
1653740900000|2022-05-28 12:28:20|652.23|644.63|652.44|644.84|652.47|644.87|652.18|644.58|17
1653740910000|2022-05-28 12:28:30|652.42|644.82|652.5|644.9|652.5|644.9|652.42|644.82|6
1653740920000|2022-05-28 12:28:40|652.58|644.98|652.69|645.09|652.69|645.09|652.58|644.98|11
1653740930000|2022-05-28 12:28:50|652.77|645.17|652.76|645.16|652.77|645.17|652.69|645.09|8
1653740940000|2022-05-28 12:29:00|652.74|645.14|652.8|645.2|652.8|645.2|652.74|645.14|2
1653740950000|2022-05-28 12:29:10|652.86|645.26|652.79|645.19|652.91|645.31|652.79|645.19|7
1653740960000|2022-05-28 12:29:20|652.77|645.17|652.47|644.87|652.82|645.22|652.47|644.87|9
1653740970000|2022-05-28 12:29:30|652.46|644.86|652.28|644.68|652.46|644.86|652.28|644.68|12
1653740980000|2022-05-28 12:29:40|652.29|644.69|652.65|645.05|652.65|645.05|652.25|644.65|14
1653740990000|2022-05-28 12:29:50|652.6|645|652.61|645.01|652.62|645.02|652.6|645|6
1653741000000|2022-05-28 12:30:00|652.66|645.06|652.44|644.84|652.66|645.06|652.43|644.83|14
1653741010000|2022-05-28 12:30:10|652.46|644.86|652.25|644.65|652.59|644.99|652.24|644.64|21
1653741020000|2022-05-28 12:30:20|652.26|644.66|652.05|644.45|652.26|644.66|651.95|644.35|17
1653741030000|2022-05-28 12:30:30|652.01|644.41|652.08|644.48|652.08|644.48|652.01|644.41|8
1653741040000|2022-05-28 12:30:40|652.09|644.49|652.4|644.8|652.46|644.86|652.09|644.49|9
1653741050000|2022-05-28 12:30:50|652.37|644.77|652.4|644.8|652.4|644.8|652.37|644.77|6
1653741060000|2022-05-28 12:31:00|652.38|644.78|652.38|644.78|652.4|644.8|652.38|644.78|9
1653741080000|2022-05-28 12:31:20|652.36|644.76|652.19|644.59|652.41|644.81|652.16|644.56|14
1653741090000|2022-05-28 12:31:30|652.14|644.54|652.08|644.48|652.14|644.54|652.08|644.48|3
1653741100000|2022-05-28 12:31:40|652.06|644.46|652.06|644.46|652.06|644.46|652.05|644.45|3
1653741110000|2022-05-28 12:31:50|652.05|644.45|652.04|644.44|652.05|644.45|652.04|644.44|2
1653741120000|2022-05-28 12:32:00|652.05|644.45|651.84|644.24|652.05|644.45|651.84|644.24|11
1653741130000|2022-05-28 12:32:10|651.83|644.23|651.81|644.21|651.88|644.28|651.32|643.72|20
1653741140000|2022-05-28 12:32:20|651.85|644.25|651.84|644.24|651.88|644.28|651.78|644.18|12
1653741150000|2022-05-28 12:32:30|651.63|644.03|651.74|644.14|651.78|644.18|651.63|644.03|9
1653741160000|2022-05-28 12:32:40|651.76|644.16|651.76|644.16|651.76|644.16|651.72|644.12|8
1653741170000|2022-05-28 12:32:50|651.8|644.2|652.39|644.79|652.42|644.82|651.69|644.09|18
1653741180000|2022-05-28 12:33:00|652.42|644.82|652.37|644.77|652.42|644.82|652.09|644.49|23
1653741190000|2022-05-28 12:33:10|652.36|644.76|652.38|644.78|652.43|644.83|652.36|644.76|11
1653741200000|2022-05-28 12:33:20|652.39|644.79|652.41|644.81|652.41|644.81|652.39|644.79|5
1653741210000|2022-05-28 12:33:30|652.39|644.79|652.46|644.86|652.46|644.86|652.39|644.79|4
1653741220000|2022-05-28 12:33:40|652.47|644.87|652.51|644.91|652.51|644.91|652.47|644.87|2
1653741230000|2022-05-28 12:33:50|652.48|644.88|652.49|644.89|652.49|644.89|652.48|644.88|2
1653741250000|2022-05-28 12:34:10|652.47|644.87|652.22|644.62|652.53|644.93|652.22|644.62|12
1653741260000|2022-05-28 12:34:20|652.2|644.6|652.1|644.5|652.2|644.6|652.1|644.5|15
1653741270000|2022-05-28 12:34:30|652.09|644.49|651.58|643.98|652.12|644.52|651.48|643.88|18
1653741280000|2022-05-28 12:34:40|651.51|643.91|651.63|644.03|651.68|644.08|651.48|643.88|13
1653741290000|2022-05-28 12:34:50|651.66|644.06|651.73|644.13|651.73|644.13|651.64|644.04|15
1653741300000|2022-05-28 12:35:00|651.75|644.15|651.76|644.16|651.76|644.16|651.75|644.15|2
1653741310000|2022-05-28 12:35:10|651.77|644.17|651.77|644.17|651.77|644.17|651.77|644.17|1
1653741320000|2022-05-28 12:35:20|651.74|644.14|652.08|644.48|652.08|644.48|651.74|644.14|7
1653741330000|2022-05-28 12:35:30|652.03|644.43|652.04|644.44|652.11|644.51|651.97|644.37|17
1653741340000|2022-05-28 12:35:40|652.03|644.43|651.95|644.35|652.05|644.45|651.95|644.35|12
1653741350000|2022-05-28 12:35:50|651.96|644.36|651.96|644.36|651.98|644.38|651.95|644.35|8
1653741360000|2022-05-28 12:36:00|651.9|644.3|651.89|644.29|651.92|644.32|651.89|644.29|5
1653741370000|2022-05-28 12:36:10|651.92|644.32|651.84|644.24|651.92|644.32|651.82|644.22|3
1653741390000|2022-05-28 12:36:30|651.88|644.28|651.86|644.26|651.88|644.28|651.86|644.26|2
1653741400000|2022-05-28 12:36:40|651.85|644.25|651.9|644.3|651.9|644.3|651.85|644.25|4
1653741410000|2022-05-28 12:36:50|651.88|644.28|651.89|644.29|651.89|644.29|651.88|644.28|2
1653741420000|2022-05-28 12:37:00|651.86|644.26|651.89|644.29|651.9|644.3|651.86|644.26|3
1653741430000|2022-05-28 12:37:10|651.87|644.27|651.79|644.19|651.87|644.27|651.78|644.18|7
1653741440000|2022-05-28 12:37:20|651.78|644.18|651.78|644.18|651.82|644.22|651.78|644.18|6
1653741450000|2022-05-28 12:37:30|651.79|644.19|651.77|644.17|651.79|644.19|651.77|644.17|3
1653741460000|2022-05-28 12:37:40|651.78|644.18|651.85|644.25|651.86|644.26|651.77|644.17|15
1653741470000|2022-05-28 12:37:50|651.82|644.22|651.82|644.22|651.9|644.3|651.82|644.22|9
1653741480000|2022-05-28 12:38:00|651.79|644.19|652.31|644.71|652.31|644.71|651.78|644.18|15
1653741490000|2022-05-28 12:38:10|652.28|644.68|652.32|644.72|652.32|644.72|652.28|644.68|2
1653741500000|2022-05-28 12:38:20|652.3|644.7|652.03|644.43|652.3|644.7|652.02|644.42|15
1653741510000|2022-05-28 12:38:30|652.15|644.55|652.13|644.53|652.15|644.55|652.09|644.49|7
1653741520000|2022-05-28 12:38:40|652.12|644.52|651.9|644.3|652.12|644.52|651.9|644.3|7
1653741530000|2022-05-28 12:38:50|651.89|644.29|651.86|644.26|651.89|644.29|651.86|644.26|5
1653741540000|2022-05-28 12:39:00|651.9|644.3|651.84|644.24|651.9|644.3|651.81|644.21|14
1653741560000|2022-05-28 12:39:20|651.83|644.23|651.89|644.29|651.89|644.29|651.83|644.23|2
1653741570000|2022-05-28 12:39:30|651.88|644.28|651.99|644.39|652.01|644.41|651.88|644.28|4
1653741580000|2022-05-28 12:39:40|651.98|644.38|651.91|644.31|651.98|644.38|651.91|644.31|4
1653741590000|2022-05-28 12:39:50|651.93|644.33|651.66|644.06|651.95|644.35|651.66|644.06|15
1653741600000|2022-05-28 12:40:00|651.56|643.96|651.28|643.68|651.56|643.96|651.25|643.65|21
1653741610000|2022-05-28 12:40:10|651.29|643.69|651.63|644.03|651.64|644.04|651.29|643.69|12
1653741630000|2022-05-28 12:40:30|651.65|644.05|651.67|644.07|651.67|644.07|651.65|644.05|2
1653741640000|2022-05-28 12:40:40|651.64|644.04|651.58|643.98|651.64|644.04|651.58|643.98|3
1653741650000|2022-05-28 12:40:50|651.6|644|651.6|644|651.6|644|651.6|644|1
1653741660000|2022-05-28 12:41:00|651.59|643.99|651.67|644.07|651.68|644.08|651.59|643.99|8
1653741680000|2022-05-28 12:41:20|651.68|644.08|651.75|644.15|651.84|644.24|651.68|644.08|6
1653741690000|2022-05-28 12:41:30|651.77|644.17|651.75|644.15|651.8|644.2|651.75|644.15|10
1653741700000|2022-05-28 12:41:40|651.74|644.14|651.78|644.18|651.8|644.2|651.72|644.12|12
1653741710000|2022-05-28 12:41:50|652.14|644.54|652.38|644.78|652.39|644.79|652.14|644.54|10
1653741720000|2022-05-28 12:42:00|652.37|644.77|652.37|644.77|652.38|644.78|652.36|644.76|4
1653741730000|2022-05-28 12:42:10|652.38|644.78|652.25|644.65|652.4|644.8|652.25|644.65|7
1653741740000|2022-05-28 12:42:20|652.24|644.64|652.14|644.54|652.24|644.64|652.1|644.5|12
1653741750000|2022-05-28 12:42:30|652.13|644.53|652.13|644.53|652.13|644.53|652.13|644.53|1
1653741760000|2022-05-28 12:42:40|652.15|644.55|651.86|644.26|652.15|644.55|651.82|644.22|14
1653741770000|2022-05-28 12:42:50|651.87|644.27|651.66|644.06|651.87|644.27|651.63|644.03|10
1653741780000|2022-05-28 12:43:00|651.63|644.03|651.77|644.17|651.77|644.17|651.63|644.03|10
1653741790000|2022-05-28 12:43:10|651.78|644.18|651.81|644.21|651.82|644.22|651.74|644.14|5
1653741800000|2022-05-28 12:43:20|651.82|644.22|651.76|644.16|651.82|644.22|651.75|644.15|9
1653741820000|2022-05-28 12:43:40|651.63|644.03|651.62|644.02|651.64|644.04|651.62|644.02|8
1653741830000|2022-05-28 12:43:50|651.61|644.01|651.61|644.01|651.61|644.01|651.61|644.01|1
1653741840000|2022-05-28 12:44:00|651.62|644.02|651.71|644.11|651.71|644.11|651.62|644.02|2
1653741850000|2022-05-28 12:44:10|651.72|644.12|651.63|644.03|651.72|644.12|651.28|643.68|11
1653741860000|2022-05-28 12:44:20|651.64|644.04|651.55|643.95|651.64|644.04|651.54|643.94|5
1653741870000|2022-05-28 12:44:30|651.56|643.96|651.57|643.97|651.61|644.01|651.55|643.95|8
1653741880000|2022-05-28 12:44:40|651.55|643.95|651.55|643.95|651.56|643.96|651.55|643.95|3
1653741890000|2022-05-28 12:44:50|651.65|644.05|651.14|643.54|651.65|644.05|651.12|643.52|17
1653741900000|2022-05-28 12:45:00|651.13|643.53|651.02|643.42|651.14|643.54|650.93|643.33|11
1653741910000|2022-05-28 12:45:10|651.01|643.41|651.02|643.42|651.02|643.42|650.98|643.38|8
1653741920000|2022-05-28 12:45:20|650.99|643.39|650.94|643.34|650.99|643.39|650.94|643.34|5
1653741930000|2022-05-28 12:45:30|650.95|643.35|650.94|643.34|650.95|643.35|650.94|643.34|4
1653741940000|2022-05-28 12:45:40|650.95|643.35|650.95|643.35|650.95|643.35|650.95|643.35|1
1653741950000|2022-05-28 12:45:50|650.96|643.36|650.91|643.31|650.96|643.36|650.91|643.31|14
1653741960000|2022-05-28 12:46:00|650.89|643.29|650.92|643.32|650.92|643.32|650.89|643.29|5
1653741970000|2022-05-28 12:46:10|650.91|643.31|650.9|643.3|650.91|643.31|650.89|643.29|5
1653741980000|2022-05-28 12:46:20|650.91|643.31|650.9|643.3|650.91|643.31|650.9|643.3|2
1653741990000|2022-05-28 12:46:30|650.92|643.32|650.88|643.28|650.92|643.32|650.88|643.28|4
1653742000000|2022-05-28 12:46:40|650.89|643.29|650.81|643.21|650.89|643.29|650.81|643.21|3
1653742010000|2022-05-28 12:46:50|650.73|643.13|650.5|642.9|650.74|643.14|650.48|642.88|8
1653742020000|2022-05-28 12:47:00|650.27|642.67|650.2|642.6|650.27|642.67|650.16|642.56|8
1653742030000|2022-05-28 12:47:10|650.19|642.59|650.2|642.6|650.2|642.6|650.19|642.59|2
1653742040000|2022-05-28 12:47:20|650.19|642.59|650.18|642.58|650.2|642.6|650.13|642.53|20
1653742050000|2022-05-28 12:47:30|650.17|642.57|650.1|642.5|650.17|642.57|650.09|642.49|9
1653742060000|2022-05-28 12:47:40|650.11|642.51|650.11|642.51|650.11|642.51|650.11|642.51|1
1653742070000|2022-05-28 12:47:50|650.18|642.58|650.18|642.58|650.18|642.58|650.18|642.58|1
1653742080000|2022-05-28 12:48:00|650.17|642.57|650.19|642.59|650.28|642.68|650.15|642.55|18
1653742090000|2022-05-28 12:48:10|650.2|642.6|650.65|643.05|650.74|643.14|650.2|642.6|18
1653742100000|2022-05-28 12:48:20|650.77|643.17|650.81|643.21|650.84|643.24|650.77|643.17|9
1653742110000|2022-05-28 12:48:30|650.82|643.22|650.85|643.25|650.85|643.25|650.82|643.22|4
1653742120000|2022-05-28 12:48:40|650.87|643.27|650.94|643.34|650.95|643.35|650.87|643.27|4
1653742130000|2022-05-28 12:48:50|650.95|643.35|650.9|643.3|650.95|643.35|650.9|643.3|3
1653742140000|2022-05-28 12:49:00|650.92|643.32|650.9|643.3|650.92|643.32|650.9|643.3|2
1653742150000|2022-05-28 12:49:10|650.91|643.31|650.93|643.33|650.93|643.33|650.91|643.31|3
1653742170000|2022-05-28 12:49:30|650.92|643.32|650.91|643.31|650.92|643.32|650.91|643.31|2
1653742180000|2022-05-28 12:49:40|650.9|643.3|651.04|643.44|651.07|643.47|650.9|643.3|7
1653742190000|2022-05-28 12:49:50|651|643.4|650.98|643.38|651|643.4|650.98|643.38|2
1653742200000|2022-05-28 12:50:00|651|643.4|652.19|644.59|652.19|644.59|650.98|643.38|14
1653742210000|2022-05-28 12:50:10|652.2|644.6|652.31|644.71|652.43|644.83|652.2|644.6|22
1653742220000|2022-05-28 12:50:20|652.32|644.72|652.3|644.7|652.5|644.9|652.3|644.7|15
1653742230000|2022-05-28 12:50:30|652.29|644.69|652.06|644.46|652.29|644.69|652.06|644.46|24
1653742240000|2022-05-28 12:50:40|652.07|644.47|652.6|645|652.6|645|652.06|644.46|16
1653742250000|2022-05-28 12:50:50|652.61|645.01|653.21|645.61|653.22|645.62|652.57|644.97|13
1653742260000|2022-05-28 12:51:00|653.22|645.62|652.62|645.02|653.32|645.72|652.61|645.01|25
1653742270000|2022-05-28 12:51:10|652.64|645.04|652.2|644.6|652.64|645.04|652.19|644.59|20
1653742280000|2022-05-28 12:51:20|652.18|644.58|652.16|644.56|652.2|644.6|652.16|644.56|12
1653742290000|2022-05-28 12:51:30|652.17|644.57|652.41|644.81|652.45|644.85|652.04|644.44|15
1653742300000|2022-05-28 12:51:40|652.4|644.8|652.56|644.96|652.56|644.96|652.4|644.8|7
1653742310000|2022-05-28 12:51:50|652.55|644.95|652.66|645.06|652.73|645.13|652.55|644.95|11
1653742320000|2022-05-28 12:52:00|652.78|645.18|652.84|645.24|652.86|645.26|652.78|645.18|7
1653742330000|2022-05-28 12:52:10|652.85|645.25|652.81|645.21|652.85|645.25|652.81|645.21|3
1653742340000|2022-05-28 12:52:20|652.84|645.24|652.76|645.16|652.87|645.27|652.73|645.13|22
1653742350000|2022-05-28 12:52:30|652.75|645.15|652.67|645.07|652.77|645.17|652.65|645.05|15
1653742360000|2022-05-28 12:52:40|652.69|645.09|652.87|645.27|652.87|645.27|652.66|645.06|13
1653742370000|2022-05-28 12:52:50|652.9|645.3|652.95|645.35|652.95|645.35|652.9|645.3|4
1653742380000|2022-05-28 12:53:00|652.98|645.38|652.85|645.25|652.99|645.39|652.85|645.25|3
1653742390000|2022-05-28 12:53:10|652.93|645.33|652.94|645.34|652.94|645.34|652.93|645.33|2
1653742400000|2022-05-28 12:53:20|652.95|645.35|652.91|645.31|652.96|645.36|652.91|645.31|9
1653742410000|2022-05-28 12:53:30|652.92|645.32|652.86|645.26|652.92|645.32|652.86|645.26|3
1653742420000|2022-05-28 12:53:40|652.85|645.25|652.86|645.26|652.86|645.26|652.85|645.25|2
1653742430000|2022-05-28 12:53:50|652.84|645.24|653.92|646.32|653.92|646.32|652.84|645.24|26
1653742440000|2022-05-28 12:54:00|653.83|646.23|653.97|646.37|653.97|646.37|653.61|646.01|28
1653742450000|2022-05-28 12:54:10|654|646.4|654.11|646.51|654.12|646.52|653.83|646.23|23
1653742460000|2022-05-28 12:54:20|654.12|646.52|654.16|646.56|654.19|646.59|654.11|646.51|13
1653742470000|2022-05-28 12:54:30|654.17|646.57|654.05|646.45|654.19|646.59|654.05|646.45|11
1653742480000|2022-05-28 12:54:40|653.97|646.37|653.98|646.38|653.98|646.38|653.76|646.16|20
1653742490000|2022-05-28 12:54:50|653.94|646.34|653.83|646.23|653.95|646.35|653.83|646.23|8
1653742500000|2022-05-28 12:55:00|653.82|646.22|653.63|646.03|653.85|646.25|653.62|646.02|11
1653742510000|2022-05-28 12:55:10|653.62|646.02|653.63|646.03|653.64|646.04|653.62|646.02|6
1653742520000|2022-05-28 12:55:20|653.64|646.04|653.83|646.23|653.85|646.25|653.58|645.98|15
1653742530000|2022-05-28 12:55:30|653.82|646.22|653.81|646.21|653.92|646.32|653.81|646.21|5
1653742540000|2022-05-28 12:55:40|653.79|646.19|653.83|646.23|653.94|646.34|653.75|646.15|12
1653742550000|2022-05-28 12:55:50|653.84|646.24|653.32|645.72|653.91|646.31|653.31|645.71|21
1653742560000|2022-05-28 12:56:00|653.31|645.71|653.05|645.45|653.42|645.82|652.99|645.39|23
1653742570000|2022-05-28 12:56:10|653.03|645.43|652.95|645.35|653.07|645.47|652.95|645.35|18
1653742580000|2022-05-28 12:56:20|652.97|645.37|652.61|645.01|653|645.4|652.61|645.01|19
1653742590000|2022-05-28 12:56:30|652.62|645.02|652.55|644.95|652.73|645.13|652.55|644.95|16
1653742600000|2022-05-28 12:56:40|652.83|645.23|652.87|645.27|652.89|645.29|652.77|645.17|20
1653742610000|2022-05-28 12:56:50|652.88|645.28|652.86|645.26|652.88|645.28|652.82|645.22|9
1653742620000|2022-05-28 12:57:00|652.83|645.23|652.8|645.2|652.85|645.25|652.62|645.02|17
1653742630000|2022-05-28 12:57:10|652.79|645.19|652.8|645.2|652.82|645.22|652.79|645.19|5
1653742640000|2022-05-28 12:57:20|652.77|645.17|652.58|644.98|652.77|645.17|652.57|644.97|9
1653742650000|2022-05-28 12:57:30|652.51|644.91|652.87|645.27|652.92|645.32|652.51|644.91|10
1653742660000|2022-05-28 12:57:40|652.93|645.33|653.4|645.8|653.48|645.88|652.91|645.31|26
1653742670000|2022-05-28 12:57:50|653.44|645.84|653.61|646.01|653.67|646.07|653.42|645.82|13
1653742680000|2022-05-28 12:58:00|653.66|646.06|654.02|646.42|654.28|646.68|653.66|646.06|27
1653742690000|2022-05-28 12:58:10|654.01|646.41|654.09|646.49|654.11|646.51|654.01|646.41|10
1653742700000|2022-05-28 12:58:20|654.07|646.47|654.05|646.45|654.08|646.48|654.04|646.44|7
1653742710000|2022-05-28 12:58:30|654.04|646.44|654.26|646.66|654.29|646.69|654.04|646.44|11
1653742720000|2022-05-28 12:58:40|654.32|646.72|654.32|646.72|654.33|646.73|654.3|646.7|9
1653742730000|2022-05-28 12:58:50|654.33|646.73|654.31|646.71|654.33|646.73|654.31|646.71|7
1653742740000|2022-05-28 12:59:00|654.32|646.72|654.1|646.5|654.37|646.77|654.06|646.46|9
1653742750000|2022-05-28 12:59:10|654.14|646.54|653.84|646.24|654.15|646.55|653.83|646.23|19
1653742760000|2022-05-28 12:59:20|653.83|646.23|653.35|645.75|653.85|646.25|653.35|645.75|15
1653742770000|2022-05-28 12:59:30|653.29|645.69|653.23|645.63|653.29|645.69|653.13|645.53|18
1653742780000|2022-05-28 12:59:40|653.19|645.59|653.36|645.76|653.37|645.77|653.19|645.59|15
1653742790000|2022-05-28 12:59:50|653.37|645.77|653.12|645.52|653.37|645.77|653.01|645.41|22
1653742800000|2022-05-28 13:00:00|653.11|645.51|653.53|645.93|653.55|645.95|652.95|645.35|25
1653742810000|2022-05-28 13:00:10|653.56|645.96|653.23|645.63|653.62|646.02|653.23|645.63|21
1653742820000|2022-05-28 13:00:20|653.22|645.62|652.8|645.2|653.27|645.67|652.63|645.03|24
1653742830000|2022-05-28 13:00:30|652.7|645.1|652.67|645.07|652.7|645.1|652.65|645.05|17
1653742840000|2022-05-28 13:00:40|652.68|645.08|652.25|644.65|652.68|645.08|652.15|644.55|20
1653742850000|2022-05-28 13:00:50|652.22|644.62|652.28|644.68|652.28|644.68|652.17|644.57|14
1653742860000|2022-05-28 13:01:00|652.26|644.66|652.25|644.65|652.59|644.99|652.2|644.6|26
1653742870000|2022-05-28 13:01:10|652.24|644.64|651.98|644.38|652.24|644.64|651.73|644.13|24
1653742880000|2022-05-28 13:01:20|652.05|644.45|652.42|644.82|652.51|644.91|652.05|644.45|17
1653742890000|2022-05-28 13:01:30|652.38|644.78|652.03|644.43|652.38|644.78|652.01|644.41|20
1653742900000|2022-05-28 13:01:40|652.09|644.49|652.1|644.5|652.12|644.52|652.04|644.44|9
1653742910000|2022-05-28 13:01:50|652.08|644.48|652.11|644.51|652.13|644.53|652.05|644.45|6
1653742920000|2022-05-28 13:02:00|652.13|644.53|652.49|644.89|652.49|644.89|652.07|644.47|17
1653742930000|2022-05-28 13:02:10|652.54|644.94|652.59|644.99|652.59|644.99|652.54|644.94|3
1653742940000|2022-05-28 13:02:20|652.55|644.95|652.49|644.89|652.55|644.95|652.49|644.89|4
1653742950000|2022-05-28 13:02:30|652.51|644.91|652.51|644.91|652.52|644.92|652.51|644.91|3
1653742960000|2022-05-28 13:02:40|652.52|644.92|651.99|644.39|652.52|644.92|651.99|644.39|19
1653742970000|2022-05-28 13:02:50|652.01|644.41|651.97|644.37|652.06|644.46|651.96|644.36|18
1653742980000|2022-05-28 13:03:00|651.96|644.36|651.83|644.23|651.97|644.37|651.83|644.23|11
1653742990000|2022-05-28 13:03:10|651.84|644.24|651.85|644.25|651.86|644.26|651.82|644.22|15
1653743000000|2022-05-28 13:03:20|651.88|644.28|652.31|644.71|652.35|644.75|651.88|644.28|17
1653743010000|2022-05-28 13:03:30|652.3|644.7|652.36|644.76|652.37|644.77|652.3|644.7|10
1653743020000|2022-05-28 13:03:40|652.37|644.77|652.11|644.51|652.37|644.77|652.06|644.46|21
1653743030000|2022-05-28 13:03:50|652.1|644.5|652.11|644.51|652.17|644.57|652.1|644.5|12
1653743040000|2022-05-28 13:04:00|651.97|644.37|651.94|644.34|651.97|644.37|651.88|644.28|11
1653743050000|2022-05-28 13:04:10|651.92|644.32|651.91|644.31|651.94|644.34|651.84|644.24|15
1653743060000|2022-05-28 13:04:20|651.89|644.29|651.89|644.29|651.89|644.29|651.83|644.23|6
1653743070000|2022-05-28 13:04:30|651.91|644.31|651.89|644.29|651.91|644.31|651.88|644.28|4
1653743080000|2022-05-28 13:04:40|651.88|644.28|651.85|644.25|651.88|644.28|651.84|644.24|3
1653743090000|2022-05-28 13:04:50|651.87|644.27|651.82|644.22|651.87|644.27|651.81|644.21|5
1653743100000|2022-05-28 13:05:00|651.83|644.23|651.83|644.23|651.83|644.23|651.83|644.23|1
1653743110000|2022-05-28 13:05:10|651.82|644.22|651.88|644.28|651.92|644.32|651.82|644.22|11
1653743120000|2022-05-28 13:05:20|651.92|644.32|652.22|644.62|652.24|644.64|651.92|644.32|8
1653743130000|2022-05-28 13:05:30|652.23|644.63|652.22|644.62|652.23|644.63|652.22|644.62|2
1653743140000|2022-05-28 13:05:40|652.21|644.61|652.18|644.58|652.25|644.65|652.17|644.57|7
1653743150000|2022-05-28 13:05:50|652.17|644.57|652.19|644.59|652.19|644.59|652.17|644.57|2
1653743160000|2022-05-28 13:06:00|652.17|644.57|652.18|644.58|652.18|644.58|652.17|644.57|2
1653743170000|2022-05-28 13:06:10|652.17|644.57|651.9|644.3|652.17|644.57|651.89|644.29|13
1653743180000|2022-05-28 13:06:20|651.93|644.33|651.85|644.25|651.93|644.33|651.85|644.25|10
1653743190000|2022-05-28 13:06:30|651.88|644.28|651.86|644.26|651.88|644.28|651.82|644.22|6
1653743200000|2022-05-28 13:06:40|651.87|644.27|651.85|644.25|651.87|644.27|651.82|644.22|4
1653743210000|2022-05-28 13:06:50|651.82|644.22|651.85|644.25|651.85|644.25|651.82|644.22|4
1653743220000|2022-05-28 13:07:00|651.74|644.14|651.76|644.16|651.78|644.18|651.74|644.14|4
1653743230000|2022-05-28 13:07:10|651.78|644.18|652.14|644.54|652.17|644.57|651.78|644.18|14
1653743240000|2022-05-28 13:07:20|652.13|644.53|652.14|644.54|652.14|644.54|652.11|644.51|4
1653743250000|2022-05-28 13:07:30|652.11|644.51|652.08|644.48|652.11|644.51|651.99|644.39|11
1653743260000|2022-05-28 13:07:40|652.12|644.52|652.14|644.54|652.14|644.54|652.12|644.52|2
1653743270000|2022-05-28 13:07:50|652.15|644.55|652.14|644.54|652.15|644.55|652.13|644.53|4
1653743280000|2022-05-28 13:08:00|652.13|644.53|652.13|644.53|652.13|644.53|652.13|644.53|1
1653743290000|2022-05-28 13:08:10|652.14|644.54|652.13|644.53|652.14|644.54|652.11|644.51|4
1653743300000|2022-05-28 13:08:20|652.11|644.51|652.09|644.49|652.11|644.51|652.09|644.49|2
1653743310000|2022-05-28 13:08:30|652.11|644.51|652.68|645.08|652.7|645.1|652.11|644.51|19
1653743320000|2022-05-28 13:08:40|652.67|645.07|652.8|645.2|652.92|645.32|652.67|645.07|12
1653743330000|2022-05-28 13:08:50|652.9|645.3|653.21|645.61|653.32|645.72|652.9|645.3|20
1653743340000|2022-05-28 13:09:00|653.22|645.62|652.79|645.19|653.24|645.64|652.79|645.19|19
1653743350000|2022-05-28 13:09:10|652.8|645.2|652.81|645.21|652.81|645.21|652.76|645.16|12
1653743360000|2022-05-28 13:09:20|652.56|644.96|652.55|644.95|652.56|644.96|652.54|644.94|4
1653743370000|2022-05-28 13:09:30|652.54|644.94|652.19|644.59|652.55|644.95|652.19|644.59|12
1653743380000|2022-05-28 13:09:40|652.2|644.6|652.19|644.59|652.2|644.6|652.19|644.59|4
1653743390000|2022-05-28 13:09:50|652.26|644.66|652.21|644.61|652.26|644.66|652.18|644.58|5
1653743400000|2022-05-28 13:10:00|652.22|644.62|652.61|645.01|652.67|645.07|652.22|644.62|9
1653743410000|2022-05-28 13:10:10|652.62|645.02|652.69|645.09|652.82|645.22|652.61|645.01|12
1653743420000|2022-05-28 13:10:20|652.7|645.1|652.75|645.15|652.86|645.26|652.6|645|19
1653743430000|2022-05-28 13:10:30|652.82|645.22|652.73|645.13|652.82|645.22|652.7|645.1|13
1653743440000|2022-05-28 13:10:40|652.69|645.09|652.86|645.26|652.86|645.26|652.68|645.08|16
1653743450000|2022-05-28 13:10:50|652.85|645.25|652.9|645.3|652.9|645.3|652.78|645.18|10
1653743460000|2022-05-28 13:11:00|652.91|645.31|652.9|645.3|652.94|645.34|652.89|645.29|13
1653743470000|2022-05-28 13:11:10|652.93|645.33|652.92|645.32|652.96|645.36|652.9|645.3|13
1653743480000|2022-05-28 13:11:20|652.95|645.35|653.36|645.76|653.37|645.77|652.92|645.32|18
1653743490000|2022-05-28 13:11:30|653.34|645.74|653.45|645.85|653.47|645.87|653.34|645.74|13
1653743500000|2022-05-28 13:11:40|653.43|645.83|653.43|645.83|653.43|645.83|653.43|645.83|1
1653743510000|2022-05-28 13:11:50|653.55|645.95|653.46|645.86|653.55|645.95|653.46|645.86|5
1653743520000|2022-05-28 13:12:00|653.47|645.87|653.45|645.85|653.48|645.88|653.45|645.85|8
1653743530000|2022-05-28 13:12:10|653.48|645.88|653.46|645.86|653.49|645.89|653.46|645.86|7
1653743540000|2022-05-28 13:12:20|653.49|645.89|653.58|645.98|653.62|646.02|653.49|645.89|9
1653743550000|2022-05-28 13:12:30|653.62|646.02|653.6|646|653.62|646.02|653.58|645.98|7
1653743560000|2022-05-28 13:12:40|653.58|645.98|654.19|646.59|654.19|646.59|653.58|645.98|13
1653743570000|2022-05-28 13:12:50|654.2|646.6|654.48|646.88|654.48|646.88|654.2|646.6|14
1653743580000|2022-05-28 13:13:00|654.51|646.91|655.41|647.81|655.45|647.85|654.51|646.91|22
1653743590000|2022-05-28 13:13:10|655.44|647.84|655.51|647.91|655.51|647.91|655.44|647.84|5
1653743600000|2022-05-28 13:13:20|655.39|647.79|655.15|647.55|655.39|647.79|654.88|647.28|24
1653743610000|2022-05-28 13:13:30|655.11|647.51|655.42|647.82|655.47|647.87|655.08|647.48|20
1653743620000|2022-05-28 13:13:40|655.43|647.83|655.38|647.78|655.43|647.83|655.37|647.77|16
1653743630000|2022-05-28 13:13:50|655.4|647.8|655.41|647.81|655.43|647.83|655.39|647.79|12
1653743640000|2022-05-28 13:14:00|655.4|647.8|655.21|647.61|655.4|647.8|655.21|647.61|7
1653743650000|2022-05-28 13:14:10|655.2|647.6|655.04|647.44|655.21|647.61|655.04|647.44|15
1653743660000|2022-05-28 13:14:20|655.07|647.47|655.19|647.59|655.2|647.6|655.06|647.46|10
1653743670000|2022-05-28 13:14:30|655.18|647.58|655.19|647.59|655.19|647.59|655.17|647.57|10
1653743680000|2022-05-28 13:14:40|655.21|647.61|655.12|647.52|655.21|647.61|655.11|647.51|11
1653743690000|2022-05-28 13:14:50|655.13|647.53|655.16|647.56|655.2|647.6|655.13|647.53|15
1653743700000|2022-05-28 13:15:00|655.18|647.58|655.4|647.8|655.44|647.84|655.16|647.56|21
1653743710000|2022-05-28 13:15:10|655.42|647.82|655.52|647.92|655.67|648.07|655.4|647.8|15
1653743720000|2022-05-28 13:15:20|655.56|647.96|656.05|648.45|656.36|648.76|655.51|647.91|20
1653743730000|2022-05-28 13:15:30|656|648.4|656.15|648.55|656.44|648.84|655.88|648.28|23
1653743740000|2022-05-28 13:15:40|656.16|648.56|656.17|648.57|656.2|648.6|656.13|648.53|12
1653743750000|2022-05-28 13:15:50|656.13|648.53|656.12|648.52|656.15|648.55|656.11|648.51|10
1653743760000|2022-05-28 13:16:00|656.13|648.53|656.1|648.5|656.15|648.55|656.05|648.45|10
1653743770000|2022-05-28 13:16:10|656.14|648.54|656.11|648.51|656.14|648.54|656.05|648.45|14
1653743780000|2022-05-28 13:16:20|656.05|648.45|656.16|648.56|656.18|648.58|656.05|648.45|10
1653743790000|2022-05-28 13:16:30|656.14|648.54|656.08|648.48|656.15|648.55|656.06|648.46|11
1653743800000|2022-05-28 13:16:40|656.07|648.47|656.06|648.46|656.11|648.51|656.06|648.46|5
1653743810000|2022-05-28 13:16:50|656.09|648.49|655.81|648.21|656.09|648.49|655.81|648.21|10
1653743820000|2022-05-28 13:17:00|655.82|648.22|656.15|648.55|656.18|648.58|655.82|648.22|15
1653743830000|2022-05-28 13:17:10|656.13|648.53|656.14|648.54|656.19|648.59|656.13|648.53|9
1653743840000|2022-05-28 13:17:20|656.13|648.53|655.28|647.68|656.16|648.56|655.26|647.66|17
1653743850000|2022-05-28 13:17:30|655.27|647.67|655.21|647.61|655.29|647.69|655.21|647.61|13
1653743860000|2022-05-28 13:17:40|655.25|647.65|657.05|649.45|657.07|649.47|655.25|647.65|26
1653743870000|2022-05-28 13:17:50|657.08|649.48|657.35|649.75|657.45|649.85|656.86|649.26|18
1653743880000|2022-05-28 13:18:00|657.54|649.94|657.71|650.11|658.05|650.45|657.35|649.75|29
1653743890000|2022-05-28 13:18:10|657.75|650.15|657.23|649.63|658.02|650.42|657.05|649.45|27
1653743900000|2022-05-28 13:18:20|657.22|649.62|656.97|649.37|657.69|650.09|656.94|649.34|31
1653743910000|2022-05-28 13:18:30|656.95|649.35|657.22|649.62|657.23|649.63|656.8|649.2|21
1653743920000|2022-05-28 13:18:40|657.25|649.65|657.46|649.86|657.48|649.88|656.97|649.37|15
1653743930000|2022-05-28 13:18:50|657.43|649.83|657.98|650.38|657.98|650.38|657.4|649.8|16
1653743940000|2022-05-28 13:19:00|658|650.4|657.61|650.01|658.11|650.51|657.56|649.96|30
1653743950000|2022-05-28 13:19:10|657.62|650.02|657.13|649.53|657.62|650.02|657.13|649.53|25
1653743960000|2022-05-28 13:19:20|657.04|649.44|657.02|649.42|657.21|649.61|656.97|649.37|22
1653743970000|2022-05-28 13:19:30|656.98|649.38|656.91|649.31|657.02|649.42|656.74|649.14|23
1653743980000|2022-05-28 13:19:40|656.89|649.29|658.04|650.44|658.04|650.44|656.89|649.29|28
1653743990000|2022-05-28 13:19:50|658.01|650.41|657.86|650.26|658.01|650.41|657.84|650.24|18
1653744000000|2022-05-28 13:20:00|657.85|650.25|657.38|649.78|657.85|650.25|657.07|649.47|26
1653744010000|2022-05-28 13:20:10|657.39|649.79|657.34|649.74|657.39|649.79|657.32|649.72|9
1653744020000|2022-05-28 13:20:20|657.35|649.75|657.25|649.65|657.37|649.77|657.23|649.63|16
1653744030000|2022-05-28 13:20:30|657.3|649.7|657.44|649.84|657.44|649.84|657.3|649.7|12
1653744040000|2022-05-28 13:20:40|657.45|649.85|657.92|650.32|657.94|650.34|657.45|649.85|14
1653744050000|2022-05-28 13:20:50|658.1|650.5|658.39|650.79|658.39|650.79|658.1|650.5|14
1653744060000|2022-05-28 13:21:00|658.47|650.87|658.06|650.46|658.47|650.87|658.06|650.46|21
1653744070000|2022-05-28 13:21:10|658.08|650.48|658.01|650.41|658.13|650.53|658|650.4|13
1653744080000|2022-05-28 13:21:20|658.04|650.44|658.42|650.82|658.46|650.86|658.03|650.43|14
1653744090000|2022-05-28 13:21:30|658.43|650.83|658.49|650.89|658.49|650.89|658.43|650.83|7
1653744100000|2022-05-28 13:21:40|658.47|650.87|658.2|650.6|658.47|650.87|658.19|650.59|18
1653744110000|2022-05-28 13:21:50|658.21|650.61|658.36|650.76|658.39|650.79|658.13|650.53|14
1653744120000|2022-05-28 13:22:00|658.38|650.78|658.23|650.63|658.46|650.86|658.23|650.63|20
1653744130000|2022-05-28 13:22:10|658.2|650.6|658.38|650.78|658.38|650.78|658.15|650.55|11
1653744140000|2022-05-28 13:22:20|658.41|650.81|658.44|650.84|658.44|650.84|658.39|650.79|6
1653744150000|2022-05-28 13:22:30|658.39|650.79|658.17|650.57|658.39|650.79|658.17|650.57|12
1653744160000|2022-05-28 13:22:40|658.15|650.55|658.17|650.57|658.18|650.58|658.15|650.55|5
1653744170000|2022-05-28 13:22:50|658.15|650.55|658.11|650.51|658.15|650.55|658.11|650.51|2
1653744180000|2022-05-28 13:23:00|658.03|650.43|657.99|650.39|658.15|650.55|657.99|650.39|10
1653744190000|2022-05-28 13:23:10|658.02|650.42|658.36|650.76|658.37|650.77|658.02|650.42|7
1653744200000|2022-05-28 13:23:20|658.39|650.79|658.26|650.66|658.4|650.8|658.26|650.66|15
1653744210000|2022-05-28 13:23:30|658.25|650.65|657.96|650.36|658.25|650.65|657.96|650.36|20
1653744220000|2022-05-28 13:23:40|657.94|650.34|657.83|650.23|657.94|650.34|657.81|650.21|7
1653744230000|2022-05-28 13:23:50|657.82|650.22|658.09|650.49|658.16|650.56|657.74|650.14|14
1653744240000|2022-05-28 13:24:00|658.07|650.47|658.02|650.42|658.16|650.56|658.01|650.41|11
1653744250000|2022-05-28 13:24:10|657.9|650.3|657.9|650.3|657.9|650.3|657.89|650.29|5
1653744260000|2022-05-28 13:24:20|657.89|650.29|657.42|649.82|657.93|650.33|657.39|649.79|16
1653744270000|2022-05-28 13:24:30|657.44|649.84|657.36|649.76|657.44|649.84|657.36|649.76|11
1653744280000|2022-05-28 13:24:40|657.31|649.71|657.31|649.71|657.34|649.74|657.31|649.71|5
1653744290000|2022-05-28 13:24:50|657.33|649.73|656.97|649.37|657.36|649.76|656.97|649.37|17
1653744300000|2022-05-28 13:25:00|656.94|649.34|656.46|648.86|657.01|649.41|656.33|648.73|23
1653744310000|2022-05-28 13:25:10|656.5|648.9|656.27|648.67|656.52|648.92|656.27|648.67|17
1653744320000|2022-05-28 13:25:20|656.28|648.68|656.24|648.64|656.28|648.68|656.24|648.64|8
1653744330000|2022-05-28 13:25:30|656.22|648.62|656.12|648.52|656.23|648.63|656.11|648.51|10
1653744340000|2022-05-28 13:25:40|656.1|648.5|656.47|648.87|656.47|648.87|656.1|648.5|18
1653744350000|2022-05-28 13:25:50|656.45|648.85|656.29|648.69|656.45|648.85|656.23|648.63|14
1653744360000|2022-05-28 13:26:00|656.3|648.7|656.23|648.63|656.31|648.71|656.2|648.6|14
1653744370000|2022-05-28 13:26:10|656.24|648.64|655.96|648.36|656.24|648.64|655.95|648.35|17
1653744380000|2022-05-28 13:26:20|655.95|648.35|656.11|648.51|656.12|648.52|655.95|648.35|10
1653744390000|2022-05-28 13:26:30|656.1|648.5|655.91|648.31|656.14|648.54|655.91|648.31|13
1653744400000|2022-05-28 13:26:40|655.92|648.32|655.96|648.36|655.99|648.39|655.92|648.32|8
1653744410000|2022-05-28 13:26:50|655.95|648.35|655.94|648.34|655.99|648.39|655.8|648.2|16
1653744420000|2022-05-28 13:27:00|655.95|648.35|655.31|647.71|655.95|648.35|655.29|647.69|20
1653744430000|2022-05-28 13:27:10|655.29|647.69|655.26|647.66|655.29|647.69|655.26|647.66|5
1653744440000|2022-05-28 13:27:20|655.28|647.68|655.28|647.68|655.32|647.72|655.22|647.62|8
1653744450000|2022-05-28 13:27:30|655.27|647.67|655.26|647.66|655.28|647.68|655.26|647.66|4
1653744460000|2022-05-28 13:27:40|655.28|647.68|655.19|647.59|655.28|647.68|655.19|647.59|4
1653744470000|2022-05-28 13:27:50|655.27|647.67|654.82|647.22|655.27|647.67|654.65|647.05|19
1653744480000|2022-05-28 13:28:00|654.83|647.23|654.92|647.32|654.98|647.38|654.81|647.21|9
1653744490000|2022-05-28 13:28:10|654.91|647.31|654.53|646.93|654.92|647.32|654.51|646.91|13
1653744500000|2022-05-28 13:28:20|654.49|646.89|654.42|646.82|654.52|646.92|654.41|646.81|8
1653744510000|2022-05-28 13:28:30|654.41|646.81|654.41|646.81|654.41|646.81|654.41|646.81|1
1653744520000|2022-05-28 13:28:40|654.39|646.79|654.38|646.78|654.39|646.79|654.35|646.75|9
1653744530000|2022-05-28 13:28:50|654.39|646.79|654.31|646.71|654.39|646.79|654.31|646.71|7
1653744540000|2022-05-28 13:29:00|654.3|646.7|654.29|646.69|654.31|646.71|654.29|646.69|4
1653744550000|2022-05-28 13:29:10|654.27|646.67|654.06|646.46|654.28|646.68|654.06|646.46|12
1653744560000|2022-05-28 13:29:20|654.07|646.47|654.13|646.53|654.23|646.63|654.06|646.46|14
1653744570000|2022-05-28 13:29:30|654.14|646.54|654.01|646.41|654.14|646.54|654.01|646.41|11
1653744580000|2022-05-28 13:29:40|653.99|646.39|654.48|646.88|654.52|646.92|653.99|646.39|19
1653744590000|2022-05-28 13:29:50|654.49|646.89|654.48|646.88|654.49|646.89|654.48|646.88|6
1653744600000|2022-05-28 13:30:00|654.69|647.09|654.66|647.06|654.7|647.1|654.66|647.06|8
1653744610000|2022-05-28 13:30:10|654.67|647.07|654.76|647.16|654.78|647.18|654.65|647.05|17
1653744620000|2022-05-28 13:30:20|654.74|647.14|654.9|647.3|654.9|647.3|654.7|647.1|12
1653744630000|2022-05-28 13:30:30|654.91|647.31|655.04|647.44|655.04|647.44|654.89|647.29|12
1653744640000|2022-05-28 13:30:40|655.07|647.47|654.36|646.76|655.11|647.51|654.36|646.76|19
1653744650000|2022-05-28 13:30:50|654.35|646.75|654.37|646.77|654.4|646.8|654.32|646.72|14
1653744660000|2022-05-28 13:31:00|654.39|646.79|654.49|646.89|654.52|646.92|654.24|646.64|19
1653744670000|2022-05-28 13:31:10|654.47|646.87|654.48|646.88|654.51|646.91|654.39|646.79|10
1653744680000|2022-05-28 13:31:20|654.38|646.78|654.7|647.1|654.76|647.16|654.34|646.74|16
1653744690000|2022-05-28 13:31:30|654.69|647.09|654.35|646.75|654.69|647.09|654.34|646.74|9
1653744700000|2022-05-28 13:31:40|654.3|646.7|654.28|646.68|654.3|646.7|654.28|646.68|5
1653744710000|2022-05-28 13:31:50|654.29|646.69|654.25|646.65|654.34|646.74|654.24|646.64|12
1653744720000|2022-05-28 13:32:00|654.26|646.66|653.76|646.16|654.26|646.66|653.76|646.16|12
1653744730000|2022-05-28 13:32:10|653.78|646.18|653.44|645.84|653.78|646.18|653.43|645.83|23
1653744740000|2022-05-28 13:32:20|653.45|645.85|653.38|645.78|653.47|645.87|653.35|645.75|17
1653744750000|2022-05-28 13:32:30|653.35|645.75|653.25|645.65|653.35|645.75|653.23|645.63|11
1653744760000|2022-05-28 13:32:40|653.17|645.57|653.03|645.43|653.2|645.6|652.97|645.37|13
1653744770000|2022-05-28 13:32:50|653.02|645.42|652.53|644.93|653.04|645.44|652.53|644.93|10
1653744780000|2022-05-28 13:33:00|652.57|644.97|652.41|644.81|652.57|644.97|652.41|644.81|14
1653744790000|2022-05-28 13:33:10|652.4|644.8|652.21|644.61|652.4|644.8|652.2|644.6|5
1653744800000|2022-05-28 13:33:20|652.2|644.6|652.17|644.57|652.2|644.6|652.16|644.56|9
1653744810000|2022-05-28 13:33:30|652.18|644.58|652.12|644.52|652.18|644.58|652.06|644.46|14
1653744820000|2022-05-28 13:33:40|652.07|644.47|652.1|644.5|652.11|644.51|652.04|644.44|14
1653744830000|2022-05-28 13:33:50|652.11|644.51|652.08|644.48|652.15|644.55|652.08|644.48|12
1653744840000|2022-05-28 13:34:00|652.09|644.49|652.34|644.74|652.38|644.78|652.07|644.47|19
1653744850000|2022-05-28 13:34:10|652.35|644.75|652.37|644.77|652.37|644.77|652.35|644.75|5
1653744860000|2022-05-28 13:34:20|652.39|644.79|652.83|645.23|652.84|645.24|652.39|644.79|13
1653744870000|2022-05-28 13:34:30|652.81|645.21|652.88|645.28|652.89|645.29|652.8|645.2|13
1653744880000|2022-05-28 13:34:40|652.9|645.3|652.88|645.28|652.9|645.3|652.88|645.28|2
1653744890000|2022-05-28 13:34:50|652.89|645.29|653.42|645.82|653.47|645.87|652.88|645.28|21
1653744900000|2022-05-28 13:35:00|653.43|645.83|653.51|645.91|653.56|645.96|653.43|645.83|8
1653744910000|2022-05-28 13:35:10|653.53|645.93|653.17|645.57|653.53|645.93|653.16|645.56|18
1653744920000|2022-05-28 13:35:20|653.18|645.58|653.11|645.51|653.18|645.58|653.1|645.5|3
1653744930000|2022-05-28 13:35:30|653.1|645.5|653|645.4|653.18|645.58|653|645.4|6
1653744940000|2022-05-28 13:35:40|653.01|645.41|653.17|645.57|653.17|645.57|652.98|645.38|10
1653744950000|2022-05-28 13:35:50|653.18|645.58|653.25|645.65|653.51|645.91|653.18|645.58|26
1653744960000|2022-05-28 13:36:00|653.23|645.63|653.23|645.63|653.29|645.69|653.22|645.62|14
1653744970000|2022-05-28 13:36:10|653.22|645.62|653.18|645.58|653.24|645.64|653.18|645.58|13
1653744980000|2022-05-28 13:36:20|653.17|645.57|653.2|645.6|653.21|645.61|653.17|645.57|13
1653744990000|2022-05-28 13:36:30|653.22|645.62|653.22|645.62|653.25|645.65|653.19|645.59|11
1653745000000|2022-05-28 13:36:40|653.23|645.63|653.22|645.62|653.23|645.63|653.22|645.62|4
1653745010000|2022-05-28 13:36:50|653.21|645.61|653.17|645.57|653.21|645.61|653.17|645.57|3
1653745020000|2022-05-28 13:37:00|653.18|645.58|653.18|645.58|653.18|645.58|653.18|645.58|1
1653745030000|2022-05-28 13:37:10|653.17|645.57|653.17|645.57|653.19|645.59|653.17|645.57|3
1653745040000|2022-05-28 13:37:20|653.14|645.54|653.2|645.6|653.22|645.62|653.14|645.54|9
1653745050000|2022-05-28 13:37:30|653.19|645.59|653.19|645.59|653.22|645.62|653.19|645.59|6
1653745060000|2022-05-28 13:37:40|653.16|645.56|653.18|645.58|653.22|645.62|653.16|645.56|5
1653745070000|2022-05-28 13:37:50|653.16|645.56|653.1|645.5|653.18|645.58|653.1|645.5|10
1653745080000|2022-05-28 13:38:00|653.11|645.51|653.09|645.49|653.11|645.51|653.09|645.49|4
1653745090000|2022-05-28 13:38:10|653.03|645.43|653.06|645.46|653.06|645.46|653.03|645.43|3
1653745100000|2022-05-28 13:38:20|653.07|645.47|653.02|645.42|653.09|645.49|653.01|645.41|13
1653745110000|2022-05-28 13:38:30|652.99|645.39|653.09|645.49|653.09|645.49|652.99|645.39|23
1653745120000|2022-05-28 13:38:40|653.13|645.53|653.2|645.6|653.22|645.62|653.12|645.52|20
1653745130000|2022-05-28 13:38:50|653.18|645.58|653.27|645.67|653.3|645.7|653.18|645.58|6
1653745140000|2022-05-28 13:39:00|653.26|645.66|653.17|645.57|653.26|645.66|653.15|645.55|10
1653745150000|2022-05-28 13:39:10|653.18|645.58|653.64|646.04|653.65|646.05|653.18|645.58|11
1653745160000|2022-05-28 13:39:20|653.62|646.02|653.66|646.06|653.66|646.06|653.62|646.02|9
1653745170000|2022-05-28 13:39:30|653.67|646.07|653.66|646.06|653.67|646.07|653.66|646.06|2
1653745180000|2022-05-28 13:39:40|653.64|646.04|653.88|646.28|653.97|646.37|653.64|646.04|14
1653745190000|2022-05-28 13:39:50|653.97|646.37|653.49|645.89|654|646.4|653.48|645.88|24
1653745200000|2022-05-28 13:40:00|653.43|645.83|653.43|645.83|653.44|645.84|653.42|645.82|4
1653745210000|2022-05-28 13:40:10|653.58|645.98|653.85|646.25|653.85|646.25|653.53|645.93|20
1653745220000|2022-05-28 13:40:20|653.84|646.24|654|646.4|654.01|646.41|653.84|646.24|12
1653745230000|2022-05-28 13:40:30|654.01|646.41|654.42|646.82|654.43|646.83|654|646.4|10
1653745240000|2022-05-28 13:40:40|654.43|646.83|655.11|647.51|655.39|647.79|654.41|646.81|25
1653745250000|2022-05-28 13:40:50|655.12|647.52|654.96|647.36|655.13|647.53|654.96|647.36|10
1653745260000|2022-05-28 13:41:00|654.99|647.39|654.96|647.36|655.07|647.47|654.96|647.36|11
1653745270000|2022-05-28 13:41:10|655|647.4|654.68|647.08|655.05|647.45|654.45|646.85|19
1653745280000|2022-05-28 13:41:20|654.69|647.09|654.35|646.75|654.69|647.09|654.34|646.74|12
1653745290000|2022-05-28 13:41:30|654.34|646.74|654.58|646.98|654.58|646.98|654.29|646.69|17
1653745300000|2022-05-28 13:41:40|654.64|647.04|655.3|647.7|655.31|647.71|654.64|647.04|20
1653745310000|2022-05-28 13:41:50|655.36|647.76|655.35|647.75|655.37|647.77|655.34|647.74|4
1653745320000|2022-05-28 13:42:00|655.34|647.74|655.03|647.43|655.34|647.74|654.97|647.37|20
1653745330000|2022-05-28 13:42:10|655.01|647.41|655.15|647.55|655.16|647.56|655.01|647.41|6
1653745340000|2022-05-28 13:42:20|655.17|647.57|655.12|647.52|655.18|647.58|655.09|647.49|17
1653745350000|2022-05-28 13:42:30|655.11|647.51|655.1|647.5|655.11|647.51|655.1|647.5|2
1653745360000|2022-05-28 13:42:40|655.11|647.51|655.14|647.54|655.19|647.59|655.08|647.48|10
1653745370000|2022-05-28 13:42:50|655.13|647.53|654.64|647.04|655.13|647.53|654.64|647.04|7
1653745380000|2022-05-28 13:43:00|654.61|647.01|654.91|647.31|654.96|647.36|654.36|646.76|26
1653745390000|2022-05-28 13:43:10|654.9|647.3|654.86|647.26|654.91|647.31|654.86|647.26|10
1653745400000|2022-05-28 13:43:20|654.87|647.27|654.87|647.27|654.87|647.27|654.86|647.26|3
1653745410000|2022-05-28 13:43:30|654.86|647.26|654.84|647.24|654.88|647.28|654.81|647.21|11
1653745420000|2022-05-28 13:43:40|654.83|647.23|654.81|647.21|654.83|647.23|654.81|647.21|3
1653745440000|2022-05-28 13:44:00|654.67|647.07|654.58|646.98|654.72|647.12|654.54|646.94|7
1653745450000|2022-05-28 13:44:10|654.47|646.87|654.45|646.85|654.47|646.87|654.43|646.83|8
1653745460000|2022-05-28 13:44:20|654.37|646.77|653.47|645.87|654.37|646.77|653.47|645.87|25
1653745470000|2022-05-28 13:44:30|653.3|645.7|653.3|645.7|653.31|645.71|653.28|645.68|9
1653745480000|2022-05-28 13:44:40|653.11|645.51|652.73|645.13|653.11|645.51|652.73|645.13|10
1653745490000|2022-05-28 13:44:50|652.72|645.12|652.8|645.2|652.8|645.2|652.69|645.09|10
1653745500000|2022-05-28 13:45:00|652.79|645.19|653.34|645.74|653.34|645.74|652.79|645.19|25
1653745510000|2022-05-28 13:45:10|653.32|645.72|653.35|645.75|653.35|645.75|653.32|645.72|5
1653745520000|2022-05-28 13:45:20|653.34|645.74|653.47|645.87|653.47|645.87|653.33|645.73|5
1653745530000|2022-05-28 13:45:30|653.46|645.86|653.47|645.87|653.47|645.87|653.46|645.86|2
1653745540000|2022-05-28 13:45:40|653.64|646.04|653.73|646.13|653.78|646.18|653.57|645.97|12
1653745550000|2022-05-28 13:45:50|653.75|646.15|653.28|645.68|653.75|646.15|653.23|645.63|17
1653745560000|2022-05-28 13:46:00|653.27|645.67|653.28|645.68|653.28|645.68|653.26|645.66|11
1653745570000|2022-05-28 13:46:10|653.29|645.69|653.57|645.97|653.57|645.97|653.27|645.67|18
1653745580000|2022-05-28 13:46:20|653.56|645.96|653.54|645.94|653.56|645.96|653.53|645.93|4
1653745590000|2022-05-28 13:46:30|653.59|645.99|653.33|645.73|653.59|645.99|653.33|645.73|12
1653745600000|2022-05-28 13:46:40|653.34|645.74|653.27|645.67|653.35|645.75|653.27|645.67|5
1653745610000|2022-05-28 13:46:50|653.26|645.66|653.26|645.66|653.33|645.73|653.25|645.65|5
1653745620000|2022-05-28 13:47:00|653.13|645.53|653.13|645.53|653.15|645.55|653.13|645.53|4
1653745630000|2022-05-28 13:47:10|653.14|645.54|653.14|645.54|653.15|645.55|653.14|645.54|5
1653745640000|2022-05-28 13:47:20|653.13|645.53|653.13|645.53|653.13|645.53|653.13|645.53|1
1653745650000|2022-05-28 13:47:30|653.12|645.52|653.01|645.41|653.13|645.53|653.01|645.41|4
1653745660000|2022-05-28 13:47:40|653.06|645.46|653.04|645.44|653.08|645.48|653.04|645.44|7
1653745670000|2022-05-28 13:47:50|653.03|645.43|652.88|645.28|653.03|645.43|652.88|645.28|11
1653745680000|2022-05-28 13:48:00|652.87|645.27|652.79|645.19|652.9|645.3|652.79|645.19|11
1653745690000|2022-05-28 13:48:10|652.78|645.18|652.8|645.2|652.81|645.21|652.78|645.18|4
1653745700000|2022-05-28 13:48:20|652.81|645.21|652.8|645.2|652.9|645.3|652.79|645.19|13
1653745710000|2022-05-28 13:48:30|652.79|645.19|652.79|645.19|652.8|645.2|652.78|645.18|4
1653745720000|2022-05-28 13:48:40|652.8|645.2|652.8|645.2|652.8|645.2|652.8|645.2|1
1653745730000|2022-05-28 13:48:50|652.81|645.21|652.79|645.19|652.81|645.21|652.78|645.18|4
1653745740000|2022-05-28 13:49:00|652.81|645.21|653.04|645.44|653.04|645.44|652.81|645.21|15
1653745750000|2022-05-28 13:49:10|653.03|645.43|653.03|645.43|653.07|645.47|652.89|645.29|9
1653745760000|2022-05-28 13:49:20|653.02|645.42|653.05|645.45|653.11|645.51|653.02|645.42|11
1653745770000|2022-05-28 13:49:30|653.32|645.72|653.54|645.94|653.54|645.94|653.32|645.72|13
1653745780000|2022-05-28 13:49:40|653.53|645.93|653.53|645.93|653.54|645.94|653.5|645.9|5
1653745790000|2022-05-28 13:49:50|653.54|645.94|653.53|645.93|653.68|646.08|653.53|645.93|7
1653745800000|2022-05-28 13:50:00|653.52|645.92|653.67|646.07|653.67|646.07|653.52|645.92|3
1653745810000|2022-05-28 13:50:10|653.68|646.08|653.67|646.07|653.68|646.08|653.66|646.06|6
1653745820000|2022-05-28 13:50:20|653.66|646.06|653.08|645.48|653.67|646.07|653.03|645.43|19
1653745830000|2022-05-28 13:50:30|653.09|645.49|653.06|645.46|653.1|645.5|653.06|645.46|3
1653745840000|2022-05-28 13:50:40|653.05|645.45|653.1|645.5|653.16|645.56|652.89|645.29|17
1653745850000|2022-05-28 13:50:50|653.11|645.51|653.14|645.54|653.18|645.58|653.08|645.48|15
1653745860000|2022-05-28 13:51:00|653.11|645.51|653.12|645.52|653.12|645.52|653.1|645.5|5
1653745870000|2022-05-28 13:51:10|653.11|645.51|653.18|645.58|653.21|645.61|653.11|645.51|11
1653745880000|2022-05-28 13:51:20|653.16|645.56|653.19|645.59|653.22|645.62|653.15|645.55|11
1653745890000|2022-05-28 13:51:30|653.2|645.6|653.22|645.62|653.24|645.64|653.17|645.57|14
1653745900000|2022-05-28 13:51:40|653.19|645.59|653.21|645.61|653.21|645.61|653.18|645.58|3
1653745910000|2022-05-28 13:51:50|653.26|645.66|653.46|645.86|653.46|645.86|653.26|645.66|4
1653745920000|2022-05-28 13:52:00|653.47|645.87|653.19|645.59|653.47|645.87|653.17|645.57|20
1653745930000|2022-05-28 13:52:10|653.18|645.58|653.18|645.58|653.19|645.59|653.18|645.58|5
1653745940000|2022-05-28 13:52:20|653.19|645.59|653.22|645.62|653.22|645.62|653.19|645.59|8
1653745950000|2022-05-28 13:52:30|653.21|645.61|653.13|645.53|653.22|645.62|653.08|645.48|12
1653745960000|2022-05-28 13:52:40|653.12|645.52|653.08|645.48|653.14|645.54|653.06|645.46|13
1653745980000|2022-05-28 13:53:00|653.07|645.47|653.02|645.42|653.07|645.47|653|645.4|3
1653745990000|2022-05-28 13:53:10|653.03|645.43|652.93|645.33|653.03|645.43|652.92|645.32|5
1653746010000|2022-05-28 13:53:30|653.02|645.42|653|645.4|653.02|645.42|653|645.4|3
1653746020000|2022-05-28 13:53:40|652.99|645.39|653|645.4|653|645.4|652.99|645.39|2
1653746030000|2022-05-28 13:53:50|652.99|645.39|652.98|645.38|653|645.4|652.98|645.38|4
1653746040000|2022-05-28 13:54:00|652.97|645.37|652.99|645.39|653.08|645.48|652.97|645.37|11
1653746050000|2022-05-28 13:54:10|652.96|645.36|653.02|645.42|653.08|645.48|652.96|645.36|6
1653746060000|2022-05-28 13:54:20|653.04|645.44|653|645.4|653.04|645.44|652.99|645.39|9
1653746070000|2022-05-28 13:54:30|652.99|645.39|653.03|645.43|653.03|645.43|652.96|645.36|15
1653746080000|2022-05-28 13:54:40|653.06|645.46|653.02|645.42|653.06|645.46|653.02|645.42|8
1653746090000|2022-05-28 13:54:50|653.04|645.44|653.08|645.48|653.09|645.49|652.98|645.38|18
1653746100000|2022-05-28 13:55:00|653.11|645.51|653.08|645.48|653.11|645.51|653.07|645.47|9
1653746110000|2022-05-28 13:55:10|653.07|645.47|653.07|645.47|653.07|645.47|653.05|645.45|8
1653746120000|2022-05-28 13:55:20|653.02|645.42|653.03|645.43|653.05|645.45|653.01|645.41|7
1653746130000|2022-05-28 13:55:30|653.02|645.42|653.05|645.45|653.05|645.45|653.02|645.42|13
1653746140000|2022-05-28 13:55:40|653.04|645.44|653.09|645.49|653.09|645.49|653.02|645.42|7
1653746150000|2022-05-28 13:55:50|653.11|645.51|653.12|645.52|653.15|645.55|653.09|645.49|7
1653746160000|2022-05-28 13:56:00|653.13|645.53|653.46|645.86|653.46|645.86|653.13|645.53|5
1653746170000|2022-05-28 13:56:10|653.48|645.88|653.6|646|653.81|646.21|653.48|645.88|17
1653746180000|2022-05-28 13:56:20|653.61|646.01|653.89|646.29|653.89|646.29|653.61|646.01|8
1653746190000|2022-05-28 13:56:30|653.92|646.32|654.02|646.42|654.07|646.47|653.92|646.32|11
1653746200000|2022-05-28 13:56:40|653.99|646.39|654.07|646.47|654.07|646.47|653.94|646.34|9
1653746210000|2022-05-28 13:56:50|654.03|646.43|654.05|646.45|654.05|646.45|654.03|646.43|2
1653746220000|2022-05-28 13:57:00|654.06|646.46|654.07|646.47|654.14|646.54|654.06|646.46|8
1653746230000|2022-05-28 13:57:10|654.06|646.46|654.1|646.5|654.11|646.51|654.06|646.46|7
1653746240000|2022-05-28 13:57:20|654.08|646.48|654.1|646.5|654.13|646.53|654.08|646.48|3
1653746250000|2022-05-28 13:57:30|654.08|646.48|654.54|646.94|654.65|647.05|654.06|646.46|13
1653746260000|2022-05-28 13:57:40|654.53|646.93|654.24|646.64|654.53|646.93|654.24|646.64|18
1653746270000|2022-05-28 13:57:50|654.23|646.63|654.19|646.59|654.23|646.63|654.19|646.59|2
1653746280000|2022-05-28 13:58:00|654.23|646.63|654.2|646.6|654.23|646.63|654.16|646.56|7
1653746290000|2022-05-28 13:58:10|654.23|646.63|654.2|646.6|654.23|646.63|654.2|646.6|5
1653746300000|2022-05-28 13:58:20|654.23|646.63|654.21|646.61|654.23|646.63|654.14|646.54|7
1653746310000|2022-05-28 13:58:30|654.2|646.6|654.2|646.6|654.2|646.6|654.2|646.6|1
1653746320000|2022-05-28 13:58:40|654.17|646.57|654.18|646.58|654.18|646.58|654.17|646.57|4
1653746330000|2022-05-28 13:58:50|654.22|646.62|654.21|646.61|654.22|646.62|654.21|646.61|4
1653746340000|2022-05-28 13:59:00|654.19|646.59|654.19|646.59|654.19|646.59|654.19|646.59|1
1653746350000|2022-05-28 13:59:10|654.21|646.61|654.21|646.61|654.22|646.62|654.19|646.59|5
1653746360000|2022-05-28 13:59:20|654.29|646.69|654.46|646.86|654.46|646.86|654.29|646.69|7
1653746370000|2022-05-28 13:59:30|654.45|646.85|654.19|646.59|654.45|646.85|654.19|646.59|10
1653746380000|2022-05-28 13:59:40|654.18|646.58|654.19|646.59|654.2|646.6|654.18|646.58|6
1653746390000|2022-05-28 13:59:50|654.2|646.6|654.21|646.61|654.21|646.61|654.2|646.6|2
1653746400000|2022-05-28 14:00:00|654.2|646.6|654.44|646.84|654.48|646.88|654.2|646.6|14
1653746410000|2022-05-28 14:00:10|654.48|646.88|654.59|646.99|654.59|646.99|654.45|646.85|13
1653746420000|2022-05-28 14:00:20|654.54|646.94|654.39|646.79|654.54|646.94|654.39|646.79|5
1653746430000|2022-05-28 14:00:30|654.38|646.78|654.57|646.97|654.59|646.99|654.37|646.77|14
1653746440000|2022-05-28 14:00:40|654.6|647|654.59|646.99|654.6|647|654.58|646.98|4
1653746450000|2022-05-28 14:00:50|654.58|646.98|654.57|646.97|654.58|646.98|654.57|646.97|2
1653746460000|2022-05-28 14:01:00|654.6|647|654.9|647.3|654.9|647.3|654.6|647|5
1653746470000|2022-05-28 14:01:10|655.12|647.52|656.12|648.52|656.14|648.54|655.06|647.46|27
1653746480000|2022-05-28 14:01:20|656.13|648.53|656.15|648.55|656.17|648.57|655.85|648.25|17
1653746490000|2022-05-28 14:01:30|656.12|648.52|656|648.4|656.12|648.52|656|648.4|14
1653746500000|2022-05-28 14:01:40|656.01|648.41|656|648.4|656.01|648.41|655.99|648.39|4
1653746510000|2022-05-28 14:01:50|655.99|648.39|656.03|648.43|656.03|648.43|655.91|648.31|11
1653746520000|2022-05-28 14:02:00|655.97|648.37|656|648.4|656.05|648.45|655.94|648.34|14
1653746530000|2022-05-28 14:02:10|655.99|648.39|655.6|648|656.07|648.47|655.6|648|13
1653746540000|2022-05-28 14:02:20|655.59|647.99|655.3|647.7|655.59|647.99|655.3|647.7|20
1653746550000|2022-05-28 14:02:30|655.31|647.71|655.14|647.54|655.31|647.71|655.13|647.53|17
1653746560000|2022-05-28 14:02:40|655.17|647.57|655.14|647.54|655.17|647.57|655.14|647.54|7
1653746570000|2022-05-28 14:02:50|655.15|647.55|655.15|647.55|655.18|647.58|655.15|647.55|6
1653746580000|2022-05-28 14:03:00|655.08|647.48|655.19|647.59|655.19|647.59|655.08|647.48|9
1653746590000|2022-05-28 14:03:10|655.18|647.58|655.19|647.59|655.19|647.59|655.18|647.58|2
1653746600000|2022-05-28 14:03:20|655.2|647.6|655.19|647.59|655.2|647.6|655.19|647.59|2
1653746610000|2022-05-28 14:03:30|655.18|647.58|655|647.4|655.18|647.58|654.99|647.39|16
1653746620000|2022-05-28 14:03:40|654.99|647.39|655.06|647.46|655.07|647.47|654.96|647.36|16
1653746630000|2022-05-28 14:03:50|655.07|647.47|655.02|647.42|655.07|647.47|655.01|647.41|12
1653746640000|2022-05-28 14:04:00|654.99|647.39|655.12|647.52|655.14|647.54|654.97|647.37|19
1653746650000|2022-05-28 14:04:10|655.09|647.49|655.19|647.59|655.19|647.59|655.09|647.49|11
1653746660000|2022-05-28 14:04:20|655.17|647.57|655.55|647.95|655.55|647.95|655.15|647.55|13
1653746670000|2022-05-28 14:04:30|655.53|647.93|655.34|647.74|655.53|647.93|655.32|647.72|8
1653746680000|2022-05-28 14:04:40|655.38|647.78|655.3|647.7|655.38|647.78|655.3|647.7|5
1653746690000|2022-05-28 14:04:50|655.29|647.69|655.32|647.72|655.33|647.73|655.29|647.69|3
1653746700000|2022-05-28 14:05:00|655.33|647.73|655.14|647.54|655.33|647.73|655.14|647.54|4
1653746730000|2022-05-28 14:05:30|655.15|647.55|654.61|647.01|655.15|647.55|654.61|647.01|12
1653746740000|2022-05-28 14:05:40|654.63|647.03|654.83|647.23|654.88|647.28|654.53|646.93|24
1653746750000|2022-05-28 14:05:50|654.81|647.21|654.69|647.09|654.87|647.27|654.67|647.07|12
1653746760000|2022-05-28 14:06:00|654.67|647.07|654.72|647.12|654.75|647.15|654.67|647.07|11
1653746770000|2022-05-28 14:06:10|654.73|647.13|654.92|647.32|654.92|647.32|654.72|647.12|10
1653746780000|2022-05-28 14:06:20|654.91|647.31|654.82|647.22|655.03|647.43|654.82|647.22|14
1653746790000|2022-05-28 14:06:30|654.81|647.21|654.93|647.33|654.93|647.33|654.81|647.21|6
1653746800000|2022-05-28 14:06:40|654.9|647.3|654.88|647.28|654.93|647.33|654.88|647.28|5
1653746810000|2022-05-28 14:06:50|654.93|647.33|654.86|647.26|654.93|647.33|654.81|647.21|5
1653746820000|2022-05-28 14:07:00|654.83|647.23|654.81|647.21|654.86|647.26|654.81|647.21|6
1653746830000|2022-05-28 14:07:10|654.84|647.24|654.82|647.22|654.84|647.24|654.81|647.21|10
1653746850000|2022-05-28 14:07:30|654.85|647.25|654.85|647.25|654.89|647.29|654.85|647.25|3
1653746860000|2022-05-28 14:07:40|654.82|647.22|654.82|647.22|654.82|647.22|654.82|647.22|1
1653746870000|2022-05-28 14:07:50|654.83|647.23|654.8|647.2|654.83|647.23|654.8|647.2|3
1653746880000|2022-05-28 14:08:00|654.82|647.22|654.35|646.75|654.83|647.23|654.34|646.74|14
1653746890000|2022-05-28 14:08:10|654.36|646.76|654.27|646.67|654.36|646.76|654.27|646.67|10
1653746900000|2022-05-28 14:08:20|654.24|646.64|654.23|646.63|654.28|646.68|654.23|646.63|7
1653746910000|2022-05-28 14:08:30|654.22|646.62|654.21|646.61|654.24|646.64|654.21|646.61|6
1653746920000|2022-05-28 14:08:40|654.2|646.6|654.19|646.59|654.21|646.61|654.15|646.55|6
1653746930000|2022-05-28 14:08:50|654.17|646.57|653.93|646.33|654.17|646.57|653.93|646.33|12
1653746940000|2022-05-28 14:09:00|653.89|646.29|653.42|645.82|653.89|646.29|653.33|645.73|15
1653746950000|2022-05-28 14:09:10|653.43|645.83|653.32|645.72|653.43|645.83|653.32|645.72|8
1653746960000|2022-05-28 14:09:20|653.3|645.7|652.97|645.37|653.3|645.7|652.67|645.07|26
1653746970000|2022-05-28 14:09:30|652.95|645.35|652.45|644.85|652.96|645.36|652.45|644.85|16
1653746980000|2022-05-28 14:09:40|652.46|644.86|652.03|644.43|652.65|645.05|651.59|643.99|25
1653746990000|2022-05-28 14:09:50|652.04|644.44|651.94|644.34|652.07|644.47|651.93|644.33|13
1653747000000|2022-05-28 14:10:00|651.95|644.35|651.65|644.05|651.96|644.36|651.65|644.05|14
1653747010000|2022-05-28 14:10:10|651.64|644.04|651.31|643.71|651.65|644.05|651.31|643.71|5
1653747020000|2022-05-28 14:10:20|651.28|643.68|651.33|643.73|651.34|643.74|651.28|643.68|7
1653747030000|2022-05-28 14:10:30|651.53|643.93|651.3|643.7|651.53|643.93|651.3|643.7|4
1653747040000|2022-05-28 14:10:40|651.25|643.65|650.98|643.38|651.28|643.68|650.51|642.91|26
1653747050000|2022-05-28 14:10:50|650.99|643.39|650.93|643.33|651.01|643.41|650.9|643.3|16
1653747060000|2022-05-28 14:11:00|650.94|643.34|650.95|643.35|651.01|643.41|650.87|643.27|20
1653747070000|2022-05-28 14:11:10|650.97|643.37|650.99|643.39|651.01|643.41|650.95|643.35|14
1653747080000|2022-05-28 14:11:20|650.98|643.38|650.97|643.37|651.02|643.42|650.95|643.35|12
1653747090000|2022-05-28 14:11:30|651|643.4|651.07|643.47|651.09|643.49|651|643.4|6
1653747100000|2022-05-28 14:11:40|651.08|643.48|650.94|643.34|651.08|643.48|650.94|643.34|14
1653747110000|2022-05-28 14:11:50|650.93|643.33|650.94|643.34|650.94|643.34|650.9|643.3|7
1653747120000|2022-05-28 14:12:00|650.86|643.26|650.78|643.18|650.86|643.26|650.78|643.18|10
1653747130000|2022-05-28 14:12:10|650.79|643.19|650.83|643.23|650.86|643.26|650.79|643.19|8
1653747140000|2022-05-28 14:12:20|650.84|643.24|650.85|643.25|650.87|643.27|650.84|643.24|7
1653747150000|2022-05-28 14:12:30|650.84|643.24|650.46|642.86|650.84|643.24|650.46|642.86|11
1653747160000|2022-05-28 14:12:40|650.45|642.85|650.69|643.09|650.69|643.09|650.35|642.75|12
1653747170000|2022-05-28 14:12:50|650.7|643.1|650.69|643.09|650.7|643.1|650.69|643.09|2
1653747180000|2022-05-28 14:13:00|650.8|643.2|650.83|643.23|650.83|643.23|650.8|643.2|2
1653747190000|2022-05-28 14:13:10|650.82|643.22|650.24|642.64|650.82|643.22|650.23|642.63|18
1653747200000|2022-05-28 14:13:20|650.23|642.63|650.2|642.6|650.23|642.63|650.2|642.6|2
1653747210000|2022-05-28 14:13:30|650.27|642.67|650.53|642.93|650.53|642.93|650.27|642.67|7
1653747220000|2022-05-28 14:13:40|650.54|642.94|650.54|642.94|650.54|642.94|650.54|642.94|1
1653747230000|2022-05-28 14:13:50|650.56|642.96|650.38|642.78|650.56|642.96|650.34|642.74|10
1653747240000|2022-05-28 14:14:00|650.37|642.77|650.24|642.64|650.37|642.77|650.24|642.64|15
1653747250000|2022-05-28 14:14:10|650.25|642.65|650.26|642.66|650.29|642.69|650.24|642.64|12
1653747260000|2022-05-28 14:14:20|650.25|642.65|650.23|642.63|650.26|642.66|650.23|642.63|6
1653747270000|2022-05-28 14:14:30|650.21|642.61|650.3|642.7|650.35|642.75|650.21|642.61|11
1653747280000|2022-05-28 14:14:40|650.32|642.72|650.38|642.78|650.39|642.79|650.32|642.72|7
1653747290000|2022-05-28 14:14:50|650.37|642.77|650.39|642.79|650.39|642.79|650.35|642.75|6
1653747300000|2022-05-28 14:15:00|650.38|642.78|650.24|642.64|650.38|642.78|650.23|642.63|13
1653747310000|2022-05-28 14:15:10|650.26|642.66|650.26|642.66|650.26|642.66|650.26|642.66|1
1653747320000|2022-05-28 14:15:20|650.25|642.65|650.24|642.64|650.25|642.65|650.24|642.64|4
1653747330000|2022-05-28 14:15:30|650.25|642.65|650.35|642.75|650.37|642.77|650.25|642.65|8
1653747340000|2022-05-28 14:15:40|650.18|642.58|650.28|642.68|650.28|642.68|650.18|642.58|8
1653747350000|2022-05-28 14:15:50|650.27|642.67|650.2|642.6|650.29|642.69|650.2|642.6|6
1653747360000|2022-05-28 14:16:00|650.21|642.61|650.36|642.76|650.85|643.25|650.21|642.61|21
1653747370000|2022-05-28 14:16:10|650.35|642.75|650.32|642.72|650.37|642.77|650.32|642.72|16
1653747380000|2022-05-28 14:16:20|650.33|642.73|650.33|642.73|650.33|642.73|650.33|642.73|1
1653747390000|2022-05-28 14:16:30|650.31|642.71|650.31|642.71|650.31|642.71|650.31|642.71|1
1653747400000|2022-05-28 14:16:40|650.32|642.72|650.32|642.72|650.37|642.77|650.3|642.7|6
1653747410000|2022-05-28 14:16:50|650.29|642.69|650.33|642.73|650.35|642.75|650.29|642.69|12
1653747420000|2022-05-28 14:17:00|650.34|642.74|650.27|642.67|650.34|642.74|650.27|642.67|2
1653747430000|2022-05-28 14:17:10|650.28|642.68|650.26|642.66|650.28|642.68|650.26|642.66|5
1653747440000|2022-05-28 14:17:20|650.25|642.65|650.19|642.59|650.26|642.66|650.15|642.55|14
1653747450000|2022-05-28 14:17:30|650.21|642.61|650.09|642.49|650.22|642.62|650.08|642.48|13
1653747470000|2022-05-28 14:17:50|650.08|642.48|649.99|642.39|650.08|642.48|649.95|642.35|7
1653747480000|2022-05-28 14:18:00|650|642.4|649.96|642.36|650|642.4|649.76|642.16|21
1653747490000|2022-05-28 14:18:10|649.93|642.33|649.97|642.37|649.97|642.37|649.66|642.06|20
1653747500000|2022-05-28 14:18:20|649.98|642.38|649.97|642.37|649.99|642.39|649.96|642.36|6
1653747510000|2022-05-28 14:18:30|649.98|642.38|649.99|642.39|650|642.4|649.91|642.31|15
1653747520000|2022-05-28 14:18:40|649.98|642.38|649.95|642.35|649.99|642.39|649.91|642.31|12
1653747530000|2022-05-28 14:18:50|649.96|642.36|649.98|642.38|650|642.4|649.96|642.36|11
1653747540000|2022-05-28 14:19:00|650.01|642.41|650.5|642.9|650.54|642.94|650.01|642.41|18
1653747550000|2022-05-28 14:19:10|650.57|642.97|650.66|643.06|650.68|643.08|650.5|642.9|16
1653747560000|2022-05-28 14:19:20|650.68|643.08|650.74|643.14|650.75|643.15|650.68|643.08|10
1653747570000|2022-05-28 14:19:30|650.64|643.04|650.72|643.12|650.72|643.12|650.64|643.04|6
1653747580000|2022-05-28 14:19:40|650.7|643.1|650.7|643.1|650.7|643.1|650.7|643.1|1
1653747590000|2022-05-28 14:19:50|650.71|643.11|650.71|643.11|650.71|643.11|650.71|643.11|1
1653747610000|2022-05-28 14:20:10|650.74|643.14|650.73|643.13|650.98|643.38|650.73|643.13|13
1653747620000|2022-05-28 14:20:20|650.77|643.17|650.87|643.27|650.87|643.27|650.73|643.13|11
1653747630000|2022-05-28 14:20:30|650.83|643.23|650.76|643.16|650.87|643.27|650.76|643.16|11
1653747640000|2022-05-28 14:20:40|650.81|643.21|650.88|643.28|650.99|643.39|650.8|643.2|16
1653747650000|2022-05-28 14:20:50|650.89|643.29|650.83|643.23|650.89|643.29|650.82|643.22|13
1653747660000|2022-05-28 14:21:00|650.84|643.24|650.7|643.1|650.84|643.24|650.7|643.1|10
1653747670000|2022-05-28 14:21:10|650.71|643.11|650.71|643.11|650.71|643.11|650.71|643.11|1
1653747690000|2022-05-28 14:21:30|650.7|643.1|650.71|643.11|650.74|643.14|650.7|643.1|3
1653747700000|2022-05-28 14:21:40|650.66|643.06|650.44|642.84|650.66|643.06|650.41|642.81|6
1653747710000|2022-05-28 14:21:50|650.43|642.83|650.44|642.84|650.44|642.84|650.43|642.83|4
1653747720000|2022-05-28 14:22:00|650.43|642.83|650.33|642.73|650.44|642.84|650.32|642.72|12
1653747730000|2022-05-28 14:22:10|650.32|642.72|650.35|642.75|650.35|642.75|650.32|642.72|7
1653747740000|2022-05-28 14:22:20|650.34|642.74|650.34|642.74|650.34|642.74|650.34|642.74|1
1653747750000|2022-05-28 14:22:30|650.35|642.75|650.33|642.73|650.35|642.75|650.33|642.73|3
1653747760000|2022-05-28 14:22:40|650.34|642.74|650.34|642.74|650.34|642.74|650.34|642.74|1
1653747770000|2022-05-28 14:22:50|650.35|642.75|650.33|642.73|650.64|643.04|650.32|642.72|22
1653747780000|2022-05-28 14:23:00|650.4|642.8|650.31|642.71|650.44|642.84|650.29|642.69|9
1653747790000|2022-05-28 14:23:10|650.27|642.67|650.33|642.73|650.33|642.73|650.27|642.67|5
1653747800000|2022-05-28 14:23:20|650.36|642.76|650.78|643.18|651|643.4|650.36|642.76|14
1653747810000|2022-05-28 14:23:30|650.79|643.19|650.3|642.7|650.79|643.19|650.3|642.7|11
1653747820000|2022-05-28 14:23:40|650.29|642.69|650.31|642.71|650.31|642.71|650.25|642.65|12
1653747830000|2022-05-28 14:23:50|650.3|642.7|650.09|642.49|650.3|642.7|650.07|642.47|21
1653747840000|2022-05-28 14:24:00|650.03|642.43|650.3|642.7|650.3|642.7|650.03|642.43|12
1653747850000|2022-05-28 14:24:10|650.27|642.67|650.12|642.52|650.3|642.7|650.09|642.49|9
1653747860000|2022-05-28 14:24:20|650.15|642.55|650.35|642.75|650.35|642.75|650.15|642.55|7
1653747870000|2022-05-28 14:24:30|650.34|642.74|650.15|642.55|650.34|642.74|650.15|642.55|7
1653747880000|2022-05-28 14:24:40|650.16|642.56|650.24|642.64|650.24|642.64|650.16|642.56|6
1653747890000|2022-05-28 14:24:50|650.23|642.63|650.22|642.62|650.23|642.63|650.21|642.61|5
1653747900000|2022-05-28 14:25:00|650.21|642.61|650.32|642.72|650.32|642.72|650.21|642.61|2
1653747910000|2022-05-28 14:25:10|650.33|642.73|650.29|642.69|650.33|642.73|650.29|642.69|3
1653747920000|2022-05-28 14:25:20|650.32|642.72|650.32|642.72|650.32|642.72|650.32|642.72|1
1653747930000|2022-05-28 14:25:30|650.24|642.64|650.21|642.61|650.24|642.64|650.21|642.61|4
1653747940000|2022-05-28 14:25:40|650.2|642.6|650.22|642.62|650.22|642.62|650.19|642.59|3
1653747950000|2022-05-28 14:25:50|650.2|642.6|650.14|642.54|650.2|642.6|650.11|642.51|10
1653747960000|2022-05-28 14:26:00|650.15|642.55|650.11|642.51|650.15|642.55|650.11|642.51|12
1653747970000|2022-05-28 14:26:10|650.12|642.52|650.11|642.51|650.12|642.52|650.11|642.51|4
1653747980000|2022-05-28 14:26:20|650.07|642.47|650.07|642.47|650.07|642.47|650.06|642.46|3
1653747990000|2022-05-28 14:26:30|650.06|642.46|650.07|642.47|650.07|642.47|650.06|642.46|4
1653748000000|2022-05-28 14:26:40|650.08|642.48|650.04|642.44|650.08|642.48|650.04|642.44|6
1653748010000|2022-05-28 14:26:50|650.12|642.52|650.16|642.56|650.18|642.58|650.09|642.49|8
1653748020000|2022-05-28 14:27:00|650.49|642.89|650.57|642.97|650.58|642.98|650.49|642.89|7
1653748030000|2022-05-28 14:27:10|650.58|642.98|650.63|643.03|650.63|643.03|650.57|642.97|6
1653748040000|2022-05-28 14:27:20|650.62|643.02|650.59|642.99|650.63|643.03|650.59|642.99|4
1653748050000|2022-05-28 14:27:30|650.6|643|650.59|642.99|650.6|643|650.59|642.99|2
1653748060000|2022-05-28 14:27:40|650.61|643.01|650.59|642.99|650.61|643.01|650.59|642.99|2
1653748070000|2022-05-28 14:27:50|650.6|643|650.61|643.01|650.61|643.01|650.6|643|2
1653748080000|2022-05-28 14:28:00|650.69|643.09|650.35|642.75|650.69|643.09|650.26|642.66|14
1653748090000|2022-05-28 14:28:10|650.31|642.71|650.19|642.59|650.36|642.76|650.18|642.58|8
1653748100000|2022-05-28 14:28:20|650.2|642.6|650.2|642.6|650.22|642.62|650.2|642.6|3
1653748110000|2022-05-28 14:28:30|650.22|642.62|650.23|642.63|650.23|642.63|650.22|642.62|2
1653748120000|2022-05-28 14:28:40|650.2|642.6|650.25|642.65|650.25|642.65|650.2|642.6|2
1653748130000|2022-05-28 14:28:50|650.24|642.64|650.26|642.66|650.26|642.66|650.24|642.64|5
1653748140000|2022-05-28 14:29:00|650.22|642.62|650.22|642.62|650.22|642.62|650.2|642.6|7
1653748150000|2022-05-28 14:29:10|650.23|642.63|650.23|642.63|650.23|642.63|650.23|642.63|1
1653748170000|2022-05-28 14:29:30|650.22|642.62|650.24|642.64|650.24|642.64|650.22|642.62|3
1653748180000|2022-05-28 14:29:40|650.25|642.65|650.24|642.64|650.25|642.65|650.24|642.64|2
1653748190000|2022-05-28 14:29:50|650.32|642.72|650.34|642.74|650.39|642.79|650.32|642.72|5
1653748200000|2022-05-28 14:30:00|650.39|642.79|650.41|642.81|650.41|642.81|650.38|642.78|8
1653748210000|2022-05-28 14:30:10|650.44|642.84|650.37|642.77|650.68|643.08|650.33|642.73|21
1653748220000|2022-05-28 14:30:20|650.55|642.95|650.62|643.02|650.9|643.3|650.55|642.95|6
1653748230000|2022-05-28 14:30:30|650.64|643.04|650.85|643.25|650.85|643.25|650.62|643.02|11
1653748240000|2022-05-28 14:30:40|650.97|643.37|650.99|643.39|651.02|643.42|650.97|643.37|12
1653748250000|2022-05-28 14:30:50|651.01|643.41|651.01|643.41|651.01|643.41|650.89|643.29|8
1653748260000|2022-05-28 14:31:00|651.03|643.43|650.95|643.35|651.03|643.43|650.94|643.34|5
1653748270000|2022-05-28 14:31:10|650.94|643.34|650.95|643.35|650.95|643.35|650.94|643.34|4
1653748280000|2022-05-28 14:31:20|650.94|643.34|650.96|643.36|650.96|643.36|650.94|643.34|2
1653748290000|2022-05-28 14:31:30|650.94|643.34|650.95|643.35|650.95|643.35|650.94|643.34|2
1653748300000|2022-05-28 14:31:40|651.01|643.41|651.01|643.41|651.01|643.41|651.01|643.41|1
1653748310000|2022-05-28 14:31:50|651.23|643.63|651.53|643.93|651.56|643.96|651.23|643.63|14
1653748320000|2022-05-28 14:32:00|651.5|643.9|651.54|643.94|651.6|644|651.48|643.88|15
1653748330000|2022-05-28 14:32:10|651.55|643.95|651.83|644.23|651.83|644.23|651.55|643.95|10
1653748340000|2022-05-28 14:32:20|651.84|644.24|651.85|644.25|651.87|644.27|651.84|644.24|4
1653748350000|2022-05-28 14:32:30|651.86|644.26|651.72|644.12|651.86|644.26|651.72|644.12|11
1653748360000|2022-05-28 14:32:40|651.73|644.13|651.77|644.17|651.77|644.17|651.72|644.12|4
1653748370000|2022-05-28 14:32:50|651.81|644.21|651.37|643.77|651.81|644.21|651.35|643.75|14
1653748380000|2022-05-28 14:33:00|651.36|643.76|651.24|643.64|651.36|643.76|651.23|643.63|6
1653748390000|2022-05-28 14:33:10|651.25|643.65|651.25|643.65|651.25|643.65|651.25|643.65|1
1653748400000|2022-05-28 14:33:20|651.23|643.63|651.23|643.63|651.23|643.63|651.23|643.63|1
1653748410000|2022-05-28 14:33:30|651.24|643.64|651.78|644.18|651.78|644.18|651.24|643.64|9
1653748420000|2022-05-28 14:33:40|651.94|644.34|651.87|644.27|651.94|644.34|651.84|644.24|8
1653748430000|2022-05-28 14:33:50|651.75|644.15|651.76|644.16|651.8|644.2|651.74|644.14|5
1653748440000|2022-05-28 14:34:00|651.75|644.15|651.77|644.17|651.77|644.17|651.75|644.15|7
1653748450000|2022-05-28 14:34:10|651.75|644.15|652.51|644.91|652.52|644.92|651.74|644.14|18
1653748460000|2022-05-28 14:34:20|652.56|644.96|652.58|644.98|652.66|645.06|652.56|644.96|4
1653748490000|2022-05-28 14:34:50|652.59|644.99|652.81|645.21|652.81|645.21|652.59|644.99|6
1653748500000|2022-05-28 14:35:00|652.66|645.06|652.28|644.68|652.66|645.06|652.27|644.67|14
1653748510000|2022-05-28 14:35:10|652.29|644.69|652.22|644.62|652.29|644.69|652.22|644.62|13
1653748520000|2022-05-28 14:35:20|652.27|644.67|652.29|644.69|652.3|644.7|652.26|644.66|4
1653748530000|2022-05-28 14:35:30|652.32|644.72|652.32|644.72|652.32|644.72|652.32|644.72|1
1653748550000|2022-05-28 14:35:50|652.29|644.69|652.16|644.56|652.29|644.69|652.15|644.55|8
1653748560000|2022-05-28 14:36:00|652.17|644.57|652.2|644.6|652.2|644.6|652.13|644.53|5
1653748570000|2022-05-28 14:36:10|652.22|644.62|652.21|644.61|652.23|644.63|652.21|644.61|7
1653748580000|2022-05-28 14:36:20|652.22|644.62|652.25|644.65|652.25|644.65|652.22|644.62|4
1653748590000|2022-05-28 14:36:30|652.26|644.66|652.26|644.66|652.29|644.69|652.23|644.63|7
1653748600000|2022-05-28 14:36:40|652.23|644.63|652.69|645.09|652.74|645.14|652.23|644.63|11
1653748610000|2022-05-28 14:36:50|652.65|645.05|652.73|645.13|652.78|645.18|652.65|645.05|10
1653748620000|2022-05-28 14:37:00|652.77|645.17|652.59|644.99|652.77|645.17|652.59|644.99|7
1653748630000|2022-05-28 14:37:10|652.58|644.98|652.46|644.86|652.58|644.98|652.46|644.86|10
1653748640000|2022-05-28 14:37:20|652.47|644.87|652.54|644.94|652.54|644.94|652.47|644.87|6
1653748650000|2022-05-28 14:37:30|652.53|644.93|652.46|644.86|652.54|644.94|652.46|644.86|8
1653748660000|2022-05-28 14:37:40|652.47|644.87|652.46|644.86|652.47|644.87|652.46|644.86|2
1653748670000|2022-05-28 14:37:50|652.41|644.81|652.41|644.81|652.42|644.82|652.41|644.81|3
1653748680000|2022-05-28 14:38:00|652.42|644.82|652.38|644.78|652.42|644.82|652.38|644.78|3
1653748690000|2022-05-28 14:38:10|652.37|644.77|652.37|644.77|652.37|644.77|652.37|644.77|1
1653748700000|2022-05-28 14:38:20|652.38|644.78|652.38|644.78|652.39|644.79|652.38|644.78|3
1653748710000|2022-05-28 14:38:30|652.37|644.77|652.38|644.78|652.38|644.78|652.37|644.77|2
1653748720000|2022-05-28 14:38:40|652.39|644.79|652.38|644.78|652.39|644.79|652.38|644.78|2
1653748730000|2022-05-28 14:38:50|652.29|644.69|652.3|644.7|652.3|644.7|652.27|644.67|3
1653748740000|2022-05-28 14:39:00|652.34|644.74|652.42|644.82|652.42|644.82|652.34|644.74|5
1653748750000|2022-05-28 14:39:10|652.36|644.76|652.36|644.76|652.36|644.76|652.33|644.73|3
1653748770000|2022-05-28 14:39:30|652.35|644.75|652.33|644.73|652.35|644.75|652.3|644.7|6
1653748780000|2022-05-28 14:39:40|652.28|644.68|651.36|643.76|652.28|644.68|651.36|643.76|17
1653748790000|2022-05-28 14:39:50|651.35|643.75|651.26|643.66|651.39|643.79|651.26|643.66|6
1653748800000|2022-05-28 14:40:00|651.25|643.65|651.37|643.77|651.37|643.77|651.25|643.65|14
1653748810000|2022-05-28 14:40:10|651.36|643.76|651.38|643.78|651.39|643.79|651.36|643.76|4
1653748820000|2022-05-28 14:40:20|651.37|643.77|651.29|643.69|651.37|643.77|651.27|643.67|8
1653748830000|2022-05-28 14:40:30|651.27|643.67|651.27|643.67|651.3|643.7|651.27|643.67|5
1653748840000|2022-05-28 14:40:40|651.26|643.66|651.25|643.65|651.27|643.67|651.25|643.65|4
1653748850000|2022-05-28 14:40:50|651.26|643.66|651.19|643.59|651.26|643.66|651.19|643.59|2
1653748860000|2022-05-28 14:41:00|651.22|643.62|651.61|644.01|651.65|644.05|651.22|643.62|12
1653748870000|2022-05-28 14:41:10|651.66|644.06|651.67|644.07|651.68|644.08|651.58|643.98|11
1653748880000|2022-05-28 14:41:20|651.7|644.1|651.98|644.38|651.98|644.38|651.7|644.1|11
1653748890000|2022-05-28 14:41:30|651.96|644.36|652.11|644.51|652.11|644.51|651.95|644.35|15
1653748900000|2022-05-28 14:41:40|652.07|644.47|652.09|644.49|652.09|644.49|652.07|644.47|2
1653748910000|2022-05-28 14:41:50|652.1|644.5|652.1|644.5|652.1|644.5|652.1|644.5|1
1653748920000|2022-05-28 14:42:00|652.12|644.52|651.98|644.38|652.12|644.52|651.87|644.27|23
1653748930000|2022-05-28 14:42:10|651.93|644.33|651.82|644.22|651.98|644.38|651.8|644.2|9
1653748940000|2022-05-28 14:42:20|651.81|644.21|651.8|644.2|651.81|644.21|651.74|644.14|8
1653748950000|2022-05-28 14:42:30|651.79|644.19|651.79|644.19|651.8|644.2|651.78|644.18|5
1653748960000|2022-05-28 14:42:40|651.8|644.2|651.79|644.19|651.8|644.2|651.79|644.19|2
1653748970000|2022-05-28 14:42:50|651.8|644.2|651.82|644.22|651.89|644.29|651.79|644.19|11
1653748980000|2022-05-28 14:43:00|651.65|644.05|651.48|643.88|651.65|644.05|651.46|643.86|21
1653748990000|2022-05-28 14:43:10|651.47|643.87|651.47|643.87|651.49|643.89|651.47|643.87|7
1653749000000|2022-05-28 14:43:20|651.49|643.89|651.55|643.95|651.56|643.96|651.49|643.89|14
1653749010000|2022-05-28 14:43:30|651.45|643.85|651.98|644.38|651.98|644.38|651.45|643.85|18
1653749020000|2022-05-28 14:43:40|651.99|644.39|652.08|644.48|652.08|644.48|651.98|644.38|12
1653749030000|2022-05-28 14:43:50|652.06|644.46|652.07|644.47|652.13|644.53|652.06|644.46|9
1653749040000|2022-05-28 14:44:00|652.08|644.48|652.07|644.47|652.08|644.48|652.07|644.47|2
1653749050000|2022-05-28 14:44:10|652.06|644.46|652.07|644.47|652.08|644.48|652.04|644.44|8
1653749080000|2022-05-28 14:44:40|652.08|644.48|652.08|644.48|652.08|644.48|652.08|644.48|1
1653749100000|2022-05-28 14:45:00|652.07|644.47|651.6|644|652.11|644.51|651.55|643.95|17
1653749110000|2022-05-28 14:45:10|651.57|643.97|651.53|643.93|651.62|644.02|651.53|643.93|15
1653749120000|2022-05-28 14:45:20|651.52|643.92|651.75|644.15|651.77|644.17|651.52|643.92|15
1653749130000|2022-05-28 14:45:30|651.73|644.13|651.78|644.18|651.78|644.18|651.71|644.11|11
1653749140000|2022-05-28 14:45:40|651.77|644.17|651.63|644.03|651.77|644.17|651.63|644.03|8
1653749150000|2022-05-28 14:45:50|651.65|644.05|651.4|643.8|651.65|644.05|651.4|643.8|6
1653749160000|2022-05-28 14:46:00|651.39|643.79|651.33|643.73|651.39|643.79|651.3|643.7|13
1653749170000|2022-05-28 14:46:10|651.34|643.74|651.24|643.64|651.35|643.75|651.22|643.62|12
1653749180000|2022-05-28 14:46:20|651.23|643.63|651.19|643.59|651.26|643.66|651.19|643.59|16
1653749190000|2022-05-28 14:46:30|651.22|643.62|651.22|643.62|651.22|643.62|651.19|643.59|4
1653749200000|2022-05-28 14:46:40|651.21|643.61|651.1|643.5|651.21|643.61|651.08|643.48|10
1653749210000|2022-05-28 14:46:50|651.11|643.51|651.08|643.48|651.11|643.51|651.07|643.47|14
1653749220000|2022-05-28 14:47:00|651.07|643.47|651.06|643.46|651.11|643.51|651.06|643.46|12
1653749230000|2022-05-28 14:47:10|651.01|643.41|650.92|643.32|651.02|643.42|650.91|643.31|19
1653749240000|2022-05-28 14:47:20|650.91|643.31|650.58|642.98|650.91|643.31|650.58|642.98|13
1653749250000|2022-05-28 14:47:30|650.6|643|649.83|642.23|650.6|643|649.83|642.23|20
1653749260000|2022-05-28 14:47:40|649.81|642.21|649.89|642.29|649.9|642.3|649.38|641.78|28
1653749270000|2022-05-28 14:47:50|649.9|642.3|649.83|642.23|650.02|642.42|649.82|642.22|19
1653749280000|2022-05-28 14:48:00|649.84|642.24|649.41|641.81|649.84|642.24|649.4|641.8|15
1653749290000|2022-05-28 14:48:10|649.4|641.8|649.31|641.71|649.41|641.81|649.31|641.71|4
1653749300000|2022-05-28 14:48:20|649.3|641.7|649.32|641.72|649.33|641.73|649.3|641.7|9
1653749310000|2022-05-28 14:48:30|649.33|641.73|649.35|641.75|649.35|641.75|649.32|641.72|7
1653749320000|2022-05-28 14:48:40|649.34|641.74|649.68|642.08|649.69|642.09|649.34|641.74|14
1653749330000|2022-05-28 14:48:50|649.69|642.09|650.29|642.69|650.29|642.69|649.67|642.07|28
1653749340000|2022-05-28 14:49:00|650.26|642.66|650.29|642.69|650.32|642.72|650.15|642.55|9
1653749350000|2022-05-28 14:49:10|650.3|642.7|649.98|642.38|650.3|642.7|649.97|642.37|14
1653749360000|2022-05-28 14:49:20|650|642.4|649.99|642.39|650|642.4|649.99|642.39|4
1653749370000|2022-05-28 14:49:30|650.01|642.41|649.85|642.25|650.01|642.41|649.4|641.8|22
1653749380000|2022-05-28 14:49:40|649.84|642.24|649.89|642.29|649.89|642.29|649.79|642.19|11
1653749390000|2022-05-28 14:49:50|649.83|642.23|650.41|642.81|650.45|642.85|649.74|642.14|17
1653749400000|2022-05-28 14:50:00|650.42|642.82|650.43|642.83|650.46|642.86|650.38|642.78|14
1653749410000|2022-05-28 14:50:10|650.39|642.79|650.58|642.98|650.58|642.98|650.39|642.79|12
1653749420000|2022-05-28 14:50:20|650.59|642.99|650.92|643.32|650.93|643.33|650.59|642.99|8
1653749430000|2022-05-28 14:50:30|650.93|643.33|650.92|643.32|650.93|643.33|650.9|643.3|11
1653749440000|2022-05-28 14:50:40|650.91|643.31|650.86|643.26|650.92|643.32|650.86|643.26|9
1653749450000|2022-05-28 14:50:50|650.84|643.24|650.76|643.16|650.86|643.26|650.76|643.16|12
1653749460000|2022-05-28 14:51:00|650.77|643.17|650.88|643.28|650.91|643.31|650.74|643.14|14
1653749470000|2022-05-28 14:51:10|650.89|643.29|651.11|643.51|651.12|643.52|650.87|643.27|22
1653749480000|2022-05-28 14:51:20|651.12|643.52|651.14|643.54|651.15|643.55|651.12|643.52|11
1653749490000|2022-05-28 14:51:30|651.1|643.5|651.08|643.48|651.1|643.5|650.97|643.37|19
1653749500000|2022-05-28 14:51:40|651.13|643.53|651.19|643.59|651.19|643.59|651.13|643.53|4
1653749510000|2022-05-28 14:51:50|651.17|643.57|651.02|643.42|651.17|643.57|650.98|643.38|9
1653749520000|2022-05-28 14:52:00|651|643.4|650.97|643.37|651|643.4|650.97|643.37|4
1653749530000|2022-05-28 14:52:10|650.96|643.36|650.98|643.38|651|643.4|650.95|643.35|13
1653749540000|2022-05-28 14:52:20|651|643.4|651|643.4|651.04|643.44|651|643.4|6
1653749550000|2022-05-28 14:52:30|650.99|643.39|651|643.4|651|643.4|650.99|643.39|4
1653749570000|2022-05-28 14:52:50|650.99|643.39|651|643.4|651|643.4|650.99|643.39|2
1653749580000|2022-05-28 14:53:00|650.88|643.28|650.88|643.28|650.88|643.28|650.88|643.28|1
1653749610000|2022-05-28 14:53:30|650.87|643.27|650.88|643.28|650.88|643.28|650.87|643.27|2
1653749630000|2022-05-28 14:53:50|650.94|643.34|650.89|643.29|650.94|643.34|650.87|643.27|7
1653749640000|2022-05-28 14:54:00|650.88|643.28|650.93|643.33|650.94|643.34|650.88|643.28|10
1653749650000|2022-05-28 14:54:10|650.95|643.35|650.94|643.34|650.96|643.36|650.94|643.34|3
1653749680000|2022-05-28 14:54:40|650.91|643.31|650.94|643.34|650.94|643.34|650.91|643.31|2
1653749690000|2022-05-28 14:54:50|650.99|643.39|650.99|643.39|650.99|643.39|650.99|643.39|1
1653749700000|2022-05-28 14:55:00|651.01|643.41|651.01|643.41|651.01|643.41|650.99|643.39|3
1653749710000|2022-05-28 14:55:10|651.02|643.42|651.03|643.43|651.04|643.44|651|643.4|6
1653749720000|2022-05-28 14:55:20|651.04|643.44|651.03|643.43|651.04|643.44|651.03|643.43|2
1653749730000|2022-05-28 14:55:30|651.02|643.42|651|643.4|651.02|643.42|651|643.4|3
1653749740000|2022-05-28 14:55:40|650.98|643.38|650.98|643.38|650.98|643.38|650.98|643.38|1
1653749750000|2022-05-28 14:55:50|650.97|643.37|650.97|643.37|650.97|643.37|650.97|643.37|1
1653749760000|2022-05-28 14:56:00|650.95|643.35|650.92|643.32|650.97|643.37|650.91|643.31|11
1653749770000|2022-05-28 14:56:10|650.93|643.33|650.93|643.33|650.93|643.33|650.93|643.33|1
1653749780000|2022-05-28 14:56:20|650.94|643.34|650.97|643.37|650.97|643.37|650.93|643.33|5
1653749790000|2022-05-28 14:56:30|650.96|643.36|650.96|643.36|650.96|643.36|650.96|643.36|1
1653749820000|2022-05-28 14:57:00|650.88|643.28|650.58|642.98|650.89|643.29|650.56|642.96|15
1653749830000|2022-05-28 14:57:10|650.59|642.99|650.97|643.37|650.99|643.39|650.41|642.81|16
1653749860000|2022-05-28 14:57:40|650.98|643.38|650.98|643.38|650.98|643.38|650.98|643.38|1
1653749870000|2022-05-28 14:57:50|650.95|643.35|650.95|643.35|650.95|643.35|650.95|643.35|1
1653749880000|2022-05-28 14:58:00|651.21|643.61|651.5|643.9|651.61|644.01|651.21|643.61|15
1653749890000|2022-05-28 14:58:10|651.53|643.93|651.52|643.92|651.53|643.93|651.5|643.9|4
1653749900000|2022-05-28 14:58:20|651.49|643.89|651.5|643.9|651.52|643.92|651.49|643.89|6
1653749910000|2022-05-28 14:58:30|651.51|643.91|651.47|643.87|651.51|643.91|651.47|643.87|3
1653749920000|2022-05-28 14:58:40|651.49|643.89|651.57|643.97|651.64|644.04|651.47|643.87|15
1653749930000|2022-05-28 14:58:50|651.55|643.95|651.8|644.2|651.8|644.2|651.55|643.95|4
1653749940000|2022-05-28 14:59:00|651.81|644.21|651.88|644.28|651.89|644.29|651.78|644.18|9
1653749950000|2022-05-28 14:59:10|651.89|644.29|651.82|644.22|651.89|644.29|651.82|644.22|12
1653749960000|2022-05-28 14:59:20|651.83|644.23|651.82|644.22|651.83|644.23|651.82|644.22|4
1653749990000|2022-05-28 14:59:50|651.81|644.21|651.64|644.04|651.82|644.22|651.64|644.04|7
1653750000000|2022-05-28 15:00:00|651.66|644.06|652.22|644.62|652.33|644.73|651.66|644.06|12
1653750030000|2022-05-28 15:00:30|652.38|644.78|652.34|644.74|652.38|644.78|652.34|644.74|2
1653750050000|2022-05-28 15:00:50|652.38|644.78|652.41|644.81|652.41|644.81|652.38|644.78|2
1653750060000|2022-05-28 15:01:00|652.45|644.85|652.45|644.85|652.45|644.85|652.45|644.85|1
1653750070000|2022-05-28 15:01:10|652.49|644.89|652|644.4|652.49|644.89|651.86|644.26|10
1653750080000|2022-05-28 15:01:20|651.99|644.39|651.98|644.38|651.99|644.39|651.89|644.29|5
1653750090000|2022-05-28 15:01:30|651.89|644.29|652.08|644.48|652.16|644.56|651.89|644.29|6
1653750100000|2022-05-28 15:01:40|651.94|644.34|651.13|643.53|651.94|644.34|651.13|643.53|16
1653750110000|2022-05-28 15:01:50|651.19|643.59|651.61|644.01|651.7|644.1|651.19|643.59|15
1653750120000|2022-05-28 15:02:00|651.62|644.02|652.49|644.89|652.49|644.89|651.55|643.95|21
1653750130000|2022-05-28 15:02:10|652.47|644.87|652.01|644.41|652.55|644.95|651.94|644.34|19
1653750140000|2022-05-28 15:02:20|652.02|644.42|651.34|643.74|652.02|644.42|651.28|643.68|22
1653750150000|2022-05-28 15:02:30|651.74|644.14|650.08|642.48|651.92|644.32|650.08|642.48|23
1653750160000|2022-05-28 15:02:40|650.24|642.64|650.25|642.65|650.62|643.02|650.08|642.48|18
1653750170000|2022-05-28 15:02:50|650.26|642.66|649.63|642.03|650.42|642.82|649.63|642.03|12
1653750180000|2022-05-28 15:03:00|649.8|642.2|649.8|642.2|649.86|642.26|649.63|642.03|14
1653750190000|2022-05-28 15:03:10|650|642.4|650.36|642.76|650.37|642.77|649.97|642.37|26
1653750200000|2022-05-28 15:03:20|650.37|642.77|650.14|642.54|650.38|642.78|650.11|642.51|13
1653750210000|2022-05-28 15:03:30|650.11|642.51|650.6|643|650.66|643.06|650.11|642.51|20
1653750220000|2022-05-28 15:03:40|650.67|643.07|651.88|644.28|651.91|644.31|650.67|643.07|11
1653750230000|2022-05-28 15:03:50|651.9|644.3|652.2|644.6|652.2|644.6|651.85|644.25|9
1653750240000|2022-05-28 15:04:00|652.21|644.61|652.06|644.46|652.36|644.76|652.04|644.44|12
1653750250000|2022-05-28 15:04:10|652.05|644.45|652.17|644.57|652.33|644.73|652.05|644.45|13
1653750260000|2022-05-28 15:04:20|652.16|644.56|652.16|644.56|652.2|644.6|652.16|644.56|5
1653750270000|2022-05-28 15:04:30|652.17|644.57|652.17|644.57|652.17|644.57|652.17|644.57|1
1653750280000|2022-05-28 15:04:40|652.12|644.52|652.24|644.64|652.24|644.64|652.06|644.46|8
1653750290000|2022-05-28 15:04:50|652.21|644.61|652.24|644.64|652.24|644.64|652.15|644.55|6
1653750300000|2022-05-28 15:05:00|652.19|644.59|652.39|644.79|652.39|644.79|652.13|644.53|10
1653750310000|2022-05-28 15:05:10|652.42|644.82|652.5|644.9|652.5|644.9|652.42|644.82|7
1653750320000|2022-05-28 15:05:20|652.49|644.89|652.76|645.16|652.84|645.24|652.49|644.89|19
1653750330000|2022-05-28 15:05:30|652.74|645.14|652.78|645.18|652.82|645.22|652.74|645.14|7
1653750340000|2022-05-28 15:05:40|652.77|645.17|652.83|645.23|652.83|645.23|652.77|645.17|2
1653750350000|2022-05-28 15:05:50|652.72|645.12|652.72|645.12|652.72|645.12|652.71|645.11|3
1653750360000|2022-05-28 15:06:00|652.81|645.21|652.81|645.21|652.81|645.21|652.81|645.21|1
1653750370000|2022-05-28 15:06:10|652.84|645.24|652.76|645.16|652.84|645.24|652.76|645.16|2
1653750380000|2022-05-28 15:06:20|652.79|645.19|652.79|645.19|652.79|645.19|652.79|645.19|1
1653750390000|2022-05-28 15:06:30|652.73|645.13|652.75|645.15|652.75|645.15|652.69|645.09|7
1653750410000|2022-05-28 15:06:50|652.77|645.17|652.82|645.22|652.82|645.22|652.67|645.07|7
1653750420000|2022-05-28 15:07:00|652.91|645.31|652.88|645.28|652.91|645.31|652.88|645.28|2
1653750440000|2022-05-28 15:07:20|652.85|645.25|652.85|645.25|652.88|645.28|652.85|645.25|3
1653750450000|2022-05-28 15:07:30|652.86|645.26|652.88|645.28|652.88|645.28|652.86|645.26|2
1653750460000|2022-05-28 15:07:40|652.87|645.27|653.4|645.8|653.4|645.8|652.87|645.27|12
1653750480000|2022-05-28 15:08:00|653.43|645.83|653.59|645.99|653.59|645.99|653.43|645.83|7
1653750490000|2022-05-28 15:08:10|653.6|646|653.67|646.07|653.68|646.08|653.6|646|3
1653750510000|2022-05-28 15:08:30|653.7|646.1|653.7|646.1|653.7|646.1|653.7|646.1|1
1653750520000|2022-05-28 15:08:40|653.8|646.2|653.66|646.06|653.8|646.2|653.66|646.06|6
1653750530000|2022-05-28 15:08:50|653.68|646.08|653.69|646.09|653.69|646.09|653.67|646.07|4
1653750540000|2022-05-28 15:09:00|653.73|646.13|653.94|646.34|653.94|646.34|653.64|646.04|8
1653750550000|2022-05-28 15:09:10|653.85|646.25|653.7|646.1|653.86|646.26|653.7|646.1|7
1653750560000|2022-05-28 15:09:20|653.65|646.05|653.68|646.08|653.68|646.08|653.62|646.02|4
1653750570000|2022-05-28 15:09:30|653.67|646.07|653.67|646.07|653.67|646.07|653.66|646.06|5
1653750580000|2022-05-28 15:09:40|653.43|645.83|652.38|644.78|653.43|645.83|652.37|644.77|24
1653750590000|2022-05-28 15:09:50|652.37|644.77|652.68|645.08|652.7|645.1|652.35|644.75|14
1653750600000|2022-05-28 15:10:00|652.69|645.09|652.57|644.97|652.75|645.15|652.57|644.97|17
1653750610000|2022-05-28 15:10:10|652.56|644.96|652.56|644.96|652.57|644.97|652.55|644.95|9
1653750620000|2022-05-28 15:10:20|652.57|644.97|652.56|644.96|652.57|644.97|652.56|644.96|2
1653750630000|2022-05-28 15:10:30|652.54|644.94|652.33|644.73|652.73|645.13|652.3|644.7|11
1653750640000|2022-05-28 15:10:40|652.34|644.74|652.64|645.04|652.67|645.07|652.32|644.72|16
1653750650000|2022-05-28 15:10:50|652.57|644.97|652.51|644.91|652.57|644.97|652.49|644.89|7
1653750660000|2022-05-28 15:11:00|652.52|644.92|652.5|644.9|652.52|644.92|652.49|644.89|6
1653750670000|2022-05-28 15:11:10|652.51|644.91|652.48|644.88|652.51|644.91|652.48|644.88|4
1653750680000|2022-05-28 15:11:20|652.49|644.89|652.51|644.91|652.51|644.91|652.49|644.89|3
1653750690000|2022-05-28 15:11:30|652.53|644.93|652.51|644.91|652.53|644.93|652.51|644.91|2
1653750700000|2022-05-28 15:11:40|652.52|644.92|652.55|644.95|652.55|644.95|652.52|644.92|2
1653750710000|2022-05-28 15:11:50|652.58|644.98|652.67|645.07|652.67|645.07|652.58|644.98|4
1653750720000|2022-05-28 15:12:00|652.66|645.06|652.65|645.05|652.66|645.06|652.65|645.05|2
1653750730000|2022-05-28 15:12:10|652.66|645.06|652.66|645.06|652.66|645.06|652.66|645.06|1
1653750740000|2022-05-28 15:12:20|652.65|645.05|652.65|645.05|652.66|645.06|652.65|645.05|3
1653750750000|2022-05-28 15:12:30|652.64|645.04|652.61|645.01|652.69|645.09|652.61|645.01|9
1653750760000|2022-05-28 15:12:40|652.67|645.07|652.66|645.06|652.67|645.07|652.64|645.04|3
1653750780000|2022-05-28 15:13:00|652.73|645.13|652.72|645.12|652.73|645.13|652.72|645.12|2
1653750790000|2022-05-28 15:13:10|652.69|645.09|652.7|645.1|652.7|645.1|652.69|645.09|2
1653750800000|2022-05-28 15:13:20|652.67|645.07|652.68|645.08|652.69|645.09|652.67|645.07|4
1653750810000|2022-05-28 15:13:30|652.6|645|652.63|645.03|652.63|645.03|652.6|645|4
1653750820000|2022-05-28 15:13:40|652.62|645.02|652.6|645|652.67|645.07|652.6|645|18
1653750830000|2022-05-28 15:13:50|652.61|645.01|652.63|645.03|652.65|645.05|652.59|644.99|7
1653750840000|2022-05-28 15:14:00|652.65|645.05|652.75|645.15|652.76|645.16|652.63|645.03|12
1653750850000|2022-05-28 15:14:10|652.74|645.14|652.81|645.21|652.81|645.21|652.74|645.14|10
1653750860000|2022-05-28 15:14:20|652.78|645.18|653.42|645.82|653.42|645.82|652.78|645.18|20
1653750870000|2022-05-28 15:14:30|653.45|645.85|653.73|646.13|653.8|646.2|653.45|645.85|14
1653750880000|2022-05-28 15:14:40|653.9|646.3|653.52|645.92|653.9|646.3|653.5|645.9|11
1653750890000|2022-05-28 15:14:50|653.51|645.91|653.5|645.9|653.51|645.91|653.49|645.89|4
1653750900000|2022-05-28 15:15:00|653.53|645.93|653.61|646.01|653.65|646.05|653.41|645.81|9
1653750920000|2022-05-28 15:15:20|653.6|646|653.72|646.12|653.72|646.12|653.6|646|12
1653750930000|2022-05-28 15:15:30|653.73|646.13|653.84|646.24|653.95|646.35|653.73|646.13|11
1653750940000|2022-05-28 15:15:40|653.76|646.16|653.85|646.25|653.85|646.25|653.74|646.14|11
1653750950000|2022-05-28 15:15:50|653.77|646.17|653.89|646.29|653.95|646.35|653.77|646.17|11
1653750960000|2022-05-28 15:16:00|653.9|646.3|654.33|646.73|654.34|646.74|653.9|646.3|17
1653750970000|2022-05-28 15:16:10|654.34|646.74|654.37|646.77|654.38|646.78|654.07|646.47|19
1653750980000|2022-05-28 15:16:20|654.44|646.84|654.46|646.86|654.46|646.86|654.44|646.84|4
1653750990000|2022-05-28 15:16:30|654.45|646.85|654.48|646.88|654.48|646.88|654.45|646.85|9
1653751000000|2022-05-28 15:16:40|654.53|646.93|654.53|646.93|654.54|646.94|654.5|646.9|11
1653751010000|2022-05-28 15:16:50|654.52|646.92|654.55|646.95|654.56|646.96|654.5|646.9|8
1653751020000|2022-05-28 15:17:00|654.68|647.08|654.6|647|654.68|647.08|654.6|647|2
1653751030000|2022-05-28 15:17:10|654.61|647.01|654.05|646.45|654.61|647.01|654.04|646.44|21
1653751040000|2022-05-28 15:17:20|654.03|646.43|653.94|646.34|654.2|646.6|653.94|646.34|19
1653751050000|2022-05-28 15:17:30|653.95|646.35|653.95|646.35|653.97|646.37|653.93|646.33|12
1653751060000|2022-05-28 15:17:40|653.96|646.36|653.95|646.35|653.96|646.36|653.94|646.34|9
1653751070000|2022-05-28 15:17:50|653.97|646.37|653.83|646.23|653.97|646.37|653.83|646.23|8
1653751080000|2022-05-28 15:18:00|653.84|646.24|654.01|646.41|654.02|646.42|653.84|646.24|13
1653751090000|2022-05-28 15:18:10|654|646.4|653.91|646.31|654.02|646.42|653.88|646.28|20
1653751100000|2022-05-28 15:18:20|653.88|646.28|653.94|646.34|653.94|646.34|653.88|646.28|4
1653751110000|2022-05-28 15:18:30|653.93|646.33|653.93|646.33|653.95|646.35|653.92|646.32|6
1653751120000|2022-05-28 15:18:40|653.92|646.32|653.51|645.91|653.92|646.32|653.42|645.82|10
1653751130000|2022-05-28 15:18:50|653.54|645.94|653.02|645.42|653.54|645.94|652.56|644.96|21
1653751140000|2022-05-28 15:19:00|653.01|645.41|653.02|645.42|653.02|645.42|652.87|645.27|5
1653751150000|2022-05-28 15:19:10|652.86|645.26|652.86|645.26|652.91|645.31|652.86|645.26|4
1653751160000|2022-05-28 15:19:20|653.04|645.44|653.16|645.56|653.19|645.59|653.04|645.44|5
1653751170000|2022-05-28 15:19:30|653.17|645.57|653.16|645.56|653.17|645.57|653.16|645.56|2
1653751180000|2022-05-28 15:19:40|653.18|645.58|653.15|645.55|653.18|645.58|653.12|645.52|9
1653751190000|2022-05-28 15:19:50|653.14|645.54|653.12|645.52|653.14|645.54|653.12|645.52|2
1653751200000|2022-05-28 15:20:00|653.14|645.54|653.12|645.52|653.14|645.54|653.08|645.48|4
1653751210000|2022-05-28 15:20:10|653.11|645.51|652.91|645.31|653.11|645.51|652.9|645.3|10
1653751220000|2022-05-28 15:20:20|652.94|645.34|652.89|645.29|652.94|645.34|652.89|645.29|6
1653751230000|2022-05-28 15:20:30|652.9|645.3|652.75|645.15|652.9|645.3|652.75|645.15|9
1653751240000|2022-05-28 15:20:40|652.72|645.12|653.36|645.76|653.36|645.76|652.66|645.06|8
1653751250000|2022-05-28 15:20:50|653.37|645.77|653.29|645.69|653.46|645.86|653.29|645.69|20
1653751260000|2022-05-28 15:21:00|653.3|645.7|653.23|645.63|653.31|645.71|653.19|645.59|20
1653751270000|2022-05-28 15:21:10|653.25|645.65|653.48|645.88|653.5|645.9|653.25|645.65|10
1653751280000|2022-05-28 15:21:20|653.47|645.87|653.46|645.86|653.49|645.89|653.46|645.86|7
1653751290000|2022-05-28 15:21:30|653.48|645.88|654.2|646.6|654.23|646.63|653.48|645.88|9
1653751300000|2022-05-28 15:21:40|654.21|646.61|654.39|646.79|654.4|646.8|654.21|646.61|12
1653751310000|2022-05-28 15:21:50|654.4|646.8|654.44|646.84|654.47|646.87|654.39|646.79|15
1653751320000|2022-05-28 15:22:00|654.47|646.87|654.42|646.82|654.47|646.87|654.42|646.82|6
1653751330000|2022-05-28 15:22:10|654.44|646.84|654.5|646.9|654.5|646.9|654.44|646.84|15
1653751340000|2022-05-28 15:22:20|654.47|646.87|654.11|646.51|654.7|647.1|654.1|646.5|23
1653751350000|2022-05-28 15:22:30|654.1|646.5|653.95|646.35|654.12|646.52|653.95|646.35|12
1653751360000|2022-05-28 15:22:40|653.94|646.34|654.02|646.42|654.02|646.42|653.9|646.3|13
1653751370000|2022-05-28 15:22:50|654.01|646.41|654.02|646.42|654.09|646.49|654.01|646.41|13
1653751380000|2022-05-28 15:23:00|654.04|646.44|654.01|646.41|654.06|646.46|654.01|646.41|8
1653751390000|2022-05-28 15:23:10|654.1|646.5|654.09|646.49|654.18|646.58|654.09|646.49|7
1653751400000|2022-05-28 15:23:20|654.1|646.5|654.1|646.5|654.11|646.51|654.09|646.49|4
1653751410000|2022-05-28 15:23:30|654.12|646.52|654.09|646.49|654.12|646.52|654.09|646.49|3
1653751430000|2022-05-28 15:23:50|654.12|646.52|654.1|646.5|654.12|646.52|654.1|646.5|2
1653751440000|2022-05-28 15:24:00|654.11|646.51|654.09|646.49|654.12|646.52|654.09|646.49|5
1653751450000|2022-05-28 15:24:10|654.06|646.46|654.12|646.52|654.13|646.53|654.06|646.46|10
1653751460000|2022-05-28 15:24:20|654.09|646.49|654.08|646.48|654.1|646.5|654.08|646.48|8
1653751470000|2022-05-28 15:24:30|654.09|646.49|654.07|646.47|654.11|646.51|654.07|646.47|12
1653751480000|2022-05-28 15:24:40|654.08|646.48|654.08|646.48|654.09|646.49|654.08|646.48|3
1653751500000|2022-05-28 15:25:00|654.05|646.45|654.07|646.47|654.07|646.47|654.05|646.45|7
1653751510000|2022-05-28 15:25:10|654.09|646.49|654.1|646.5|654.1|646.5|654.09|646.49|2
1653751520000|2022-05-28 15:25:20|654.11|646.51|654.12|646.52|654.12|646.52|654.11|646.51|2
1653751530000|2022-05-28 15:25:30|654.11|646.51|654.12|646.52|654.12|646.52|654.11|646.51|2
1653751540000|2022-05-28 15:25:40|654.15|646.55|654.12|646.52|654.15|646.55|654.12|646.52|3
1653751550000|2022-05-28 15:25:50|654.14|646.54|653.95|646.35|654.14|646.54|653.95|646.35|14
1653751560000|2022-05-28 15:26:00|653.91|646.31|653.9|646.3|653.94|646.34|653.78|646.18|10
1653751570000|2022-05-28 15:26:10|653.89|646.29|654.02|646.42|654.02|646.42|653.89|646.29|9
1653751580000|2022-05-28 15:26:20|654.01|646.41|654.01|646.41|654.02|646.42|654|646.4|6
1653751590000|2022-05-28 15:26:30|654.02|646.42|654.43|646.83|654.43|646.83|654|646.4|12
1653751600000|2022-05-28 15:26:40|654.44|646.84|654.44|646.84|654.46|646.86|654.42|646.82|6
1653751610000|2022-05-28 15:26:50|654.43|646.83|654.87|647.27|654.87|647.27|654.43|646.83|17
1653751620000|2022-05-28 15:27:00|654.92|647.32|655|647.4|655.04|647.44|654.92|647.32|11
1653751630000|2022-05-28 15:27:10|654.98|647.38|655.05|647.45|655.1|647.5|654.98|647.38|8
1653751640000|2022-05-28 15:27:20|655.06|647.46|655.01|647.41|655.06|647.46|655.01|647.41|4
1653751650000|2022-05-28 15:27:30|655.03|647.43|654.89|647.29|655.03|647.43|654.89|647.29|11
1653751660000|2022-05-28 15:27:40|654.84|647.24|654.64|647.04|654.84|647.24|654.61|647.01|9
1653751670000|2022-05-28 15:27:50|654.65|647.05|654.65|647.05|654.67|647.07|654.64|647.04|11
1653751680000|2022-05-28 15:28:00|654.64|647.04|654.67|647.07|654.72|647.12|654.64|647.04|8
1653751690000|2022-05-28 15:28:10|654.69|647.09|654.39|646.79|654.7|647.1|654.36|646.76|13
1653751700000|2022-05-28 15:28:20|654.38|646.78|654.36|646.76|654.38|646.78|654.28|646.68|12
1653751710000|2022-05-28 15:28:30|654.35|646.75|654.29|646.69|654.36|646.76|654.2|646.6|9
1653751720000|2022-05-28 15:28:40|654.26|646.66|655.95|648.35|655.95|648.35|654.26|646.66|29
1653751730000|2022-05-28 15:28:50|655.93|648.33|655.8|648.2|655.94|648.34|655.69|648.09|18
1653751740000|2022-05-28 15:29:00|655.64|648.04|655.6|648|655.65|648.05|655.57|647.97|6
1653751750000|2022-05-28 15:29:10|655.61|648.01|655.31|647.71|655.61|648.01|655.25|647.65|16
1653751760000|2022-05-28 15:29:20|655.29|647.69|655.55|647.95|655.55|647.95|655.28|647.68|11
1653751770000|2022-05-28 15:29:30|655.54|647.94|655.47|647.87|655.55|647.95|655.47|647.87|6
1653751780000|2022-05-28 15:29:40|655.46|647.86|655.48|647.88|655.5|647.9|655.46|647.86|8
1653751790000|2022-05-28 15:29:50|655.54|647.94|655.53|647.93|655.57|647.97|655.53|647.93|11
1653751800000|2022-05-28 15:30:00|655.57|647.97|655.82|648.22|655.82|648.22|655.45|647.85|22
1653751810000|2022-05-28 15:30:10|655.81|648.21|656.58|648.98|656.59|648.99|655.65|648.05|27
1653751820000|2022-05-28 15:30:20|656.6|649|656.25|648.65|656.76|649.16|656.25|648.65|17
1653751830000|2022-05-28 15:30:30|656.24|648.64|656.32|648.72|656.33|648.73|656.22|648.62|13
1653751840000|2022-05-28 15:30:40|656.31|648.71|656.24|648.64|656.31|648.71|656.23|648.63|7
1653751850000|2022-05-28 15:30:50|656.22|648.62|656.25|648.65|656.25|648.65|656.19|648.59|7
1653751860000|2022-05-28 15:31:00|656.21|648.61|656.25|648.65|656.25|648.65|656.2|648.6|8
1653751870000|2022-05-28 15:31:10|656.23|648.63|657.36|649.76|657.36|649.76|656.23|648.63|20
1653751880000|2022-05-28 15:31:20|657.29|649.69|657.51|649.91|657.52|649.92|657.01|649.41|31
1653751890000|2022-05-28 15:31:30|657.54|649.94|657.22|649.62|657.54|649.94|657.22|649.62|21
1653751900000|2022-05-28 15:31:40|657.19|649.59|657.11|649.51|657.23|649.63|657.11|649.51|12
1653751910000|2022-05-28 15:31:50|657.12|649.52|656.95|649.35|657.16|649.56|656.94|649.34|18
1653751920000|2022-05-28 15:32:00|656.8|649.2|656.53|648.93|656.8|649.2|656.5|648.9|15
1653751930000|2022-05-28 15:32:10|656.54|648.94|656.84|649.24|656.88|649.28|656.44|648.84|15
1653751940000|2022-05-28 15:32:20|656.87|649.27|657.03|649.43|657.08|649.48|656.84|649.24|9
1653751950000|2022-05-28 15:32:30|657.05|649.45|657.07|649.47|657.08|649.48|657.03|649.43|17
1653751960000|2022-05-28 15:32:40|657.04|649.44|657.15|649.55|657.15|649.55|657.01|649.41|16
1653751970000|2022-05-28 15:32:50|657.19|649.59|658.75|651.15|658.86|651.26|657.19|649.59|27
1653751980000|2022-05-28 15:33:00|658.73|651.13|658.53|650.93|658.73|651.13|658.5|650.9|20
1653751990000|2022-05-28 15:33:10|658.54|650.94|658.68|651.08|658.68|651.08|658.43|650.83|17
1653752000000|2022-05-28 15:33:20|658.53|650.93|657.97|650.37|658.53|650.93|657.97|650.37|21
1653752010000|2022-05-28 15:33:30|657.98|650.38|657.89|650.29|657.99|650.39|657.8|650.2|21
1653752020000|2022-05-28 15:33:40|657.88|650.28|658.28|650.68|658.29|650.69|657.86|650.26|13
1653752030000|2022-05-28 15:33:50|658.29|650.69|658.38|650.78|658.67|651.07|658.26|650.66|21
1653752040000|2022-05-28 15:34:00|658.31|650.71|658.3|650.7|658.31|650.71|658.28|650.68|5
1653752050000|2022-05-28 15:34:10|658.32|650.72|658.89|651.29|658.89|651.29|658.32|650.72|26
1653752060000|2022-05-28 15:34:20|658.87|651.27|658.95|651.35|659.05|651.45|658.86|651.26|23
1653752070000|2022-05-28 15:34:30|658.94|651.34|659.01|651.41|659.03|651.43|658.92|651.32|20
1653752080000|2022-05-28 15:34:40|659.04|651.44|658.85|651.25|659.04|651.44|658.78|651.18|22
1653752090000|2022-05-28 15:34:50|658.83|651.23|659.4|651.8|659.42|651.82|658.82|651.22|16
1653752100000|2022-05-28 15:35:00|659.41|651.81|659.17|651.57|659.69|652.09|659.17|651.57|25
1653752110000|2022-05-28 15:35:10|659.18|651.58|659.16|651.56|659.18|651.58|659.12|651.52|13
1653752120000|2022-05-28 15:35:20|659.19|651.59|660.38|652.78|660.38|652.78|659.14|651.54|28
1653752130000|2022-05-28 15:35:30|660.37|652.77|659.87|652.27|660.62|653.02|659.87|652.27|26
1653752140000|2022-05-28 15:35:40|659.85|652.25|659.82|652.22|659.87|652.27|659.75|652.15|15
1653752150000|2022-05-28 15:35:50|659.81|652.21|659.33|651.73|659.82|652.22|659.31|651.71|14
1653752160000|2022-05-28 15:36:00|659.34|651.74|659.12|651.52|659.34|651.74|659.12|651.52|17
1653752170000|2022-05-28 15:36:10|659.13|651.53|659.26|651.66|659.26|651.66|659.09|651.49|17
1653752180000|2022-05-28 15:36:20|659.25|651.65|659.46|651.86|659.46|651.86|659.25|651.65|9
1653752190000|2022-05-28 15:36:30|659.48|651.88|659.63|652.03|659.63|652.03|659.46|651.86|13
1653752200000|2022-05-28 15:36:40|659.6|652|659.8|652.2|659.81|652.21|659.6|652|16
1653752210000|2022-05-28 15:36:50|659.78|652.18|659.88|652.28|659.96|652.36|659.7|652.1|11
1653752220000|2022-05-28 15:37:00|659.89|652.29|659.42|651.82|659.9|652.3|659.4|651.8|15
1653752230000|2022-05-28 15:37:10|659.43|651.83|659.69|652.09|659.69|652.09|659.39|651.79|12
1653752240000|2022-05-28 15:37:20|659.68|652.08|659.4|651.8|659.69|652.09|659.39|651.79|17
1653752250000|2022-05-28 15:37:30|659.41|651.81|659.55|651.95|659.62|652.02|659.41|651.81|13
1653752260000|2022-05-28 15:37:40|659.54|651.94|659.55|651.95|659.55|651.95|659.54|651.94|4
1653752270000|2022-05-28 15:37:50|659.54|651.94|659.56|651.96|659.56|651.96|659.26|651.66|20
1653752280000|2022-05-28 15:38:00|659.55|651.95|659.23|651.63|659.55|651.95|659.23|651.63|13
1653752290000|2022-05-28 15:38:10|659.22|651.62|658.94|651.34|659.26|651.66|658.94|651.34|12
1653752300000|2022-05-28 15:38:20|658.98|651.38|659.07|651.47|659.07|651.47|658.98|651.38|13
1653752310000|2022-05-28 15:38:30|659.12|651.52|659.17|651.57|659.2|651.6|659.04|651.44|8
1653752320000|2022-05-28 15:38:40|659.19|651.59|659.46|651.86|659.46|651.86|659.19|651.59|14
1653752330000|2022-05-28 15:38:50|659.44|651.84|659.46|651.86|659.47|651.87|659.42|651.82|7
1653752340000|2022-05-28 15:39:00|659.45|651.85|659.52|651.92|659.52|651.92|659.42|651.82|6
1653752350000|2022-05-28 15:39:10|659.53|651.93|659.52|651.92|659.53|651.93|659.52|651.92|2
1653752360000|2022-05-28 15:39:20|659.57|651.97|659.58|651.98|659.65|652.05|659.55|651.95|7
1653752370000|2022-05-28 15:39:30|659.64|652.04|659.3|651.7|659.65|652.05|659.3|651.7|20
1653752380000|2022-05-28 15:39:40|659.22|651.62|659.53|651.93|659.53|651.93|659.22|651.62|11
1653752390000|2022-05-28 15:39:50|659.51|651.91|659.52|651.92|659.54|651.94|659.5|651.9|13
1653752400000|2022-05-28 15:40:00|659.51|651.91|659.55|651.95|659.56|651.96|659.51|651.91|4
1653752410000|2022-05-28 15:40:10|659.56|651.96|659.24|651.64|659.56|651.96|659.24|651.64|13
1653752420000|2022-05-28 15:40:20|659.26|651.66|659.13|651.53|659.27|651.67|659.13|651.53|5
1653752430000|2022-05-28 15:40:30|659.1|651.5|658.92|651.32|659.1|651.5|658.92|651.32|6
1653752440000|2022-05-28 15:40:40|658.91|651.31|658.42|650.82|658.91|651.31|657.92|650.32|29
1653752450000|2022-05-28 15:40:50|658.43|650.83|658.51|650.91|658.53|650.93|658.38|650.78|19
1653752460000|2022-05-28 15:41:00|658.52|650.92|658.44|650.84|658.52|650.92|658.44|650.84|6
1653752470000|2022-05-28 15:41:10|658.45|650.85|658.45|650.85|658.47|650.87|658.44|650.84|9
1653752480000|2022-05-28 15:41:20|658.46|650.86|658.07|650.47|658.46|650.86|658.02|650.42|13
1653752490000|2022-05-28 15:41:30|658.14|650.54|657.94|650.34|658.14|650.54|657.93|650.33|10
1653752500000|2022-05-28 15:41:40|657.93|650.33|657.87|650.27|657.93|650.33|657.79|650.19|11
1653752510000|2022-05-28 15:41:50|657.84|650.24|658|650.4|658|650.4|657.84|650.24|3
1653752520000|2022-05-28 15:42:00|658.07|650.47|658.04|650.44|658.09|650.49|657.99|650.39|8
1653752530000|2022-05-28 15:42:10|658.05|650.45|658.05|650.45|658.11|650.51|657.95|650.35|18
1653752540000|2022-05-28 15:42:20|658.04|650.44|657.9|650.3|658.06|650.46|657.9|650.3|9
1653752550000|2022-05-28 15:42:30|657.8|650.2|657.67|650.07|657.8|650.2|657.67|650.07|5
1653752560000|2022-05-28 15:42:40|657.4|649.8|657.3|649.7|657.4|649.8|657.3|649.7|9
1653752570000|2022-05-28 15:42:50|657.29|649.69|657.27|649.67|657.35|649.75|657.27|649.67|10
1653752580000|2022-05-28 15:43:00|657.22|649.62|657.23|649.63|657.23|649.63|657.14|649.54|7
1653752590000|2022-05-28 15:43:10|657.19|649.59|657.12|649.52|657.19|649.59|657.11|649.51|3
1653752600000|2022-05-28 15:43:20|657.11|649.51|656.89|649.29|657.11|649.51|656.87|649.27|11
1653752610000|2022-05-28 15:43:30|656.88|649.28|656.87|649.27|656.91|649.31|656.87|649.27|11
1653752620000|2022-05-28 15:43:40|656.88|649.28|656.77|649.17|656.88|649.28|656.74|649.14|10
1653752630000|2022-05-28 15:43:50|656.76|649.16|656.63|649.03|656.77|649.17|656.42|648.82|14
1653752640000|2022-05-28 15:44:00|656.65|649.05|656.77|649.17|656.79|649.19|656.65|649.05|10
1653752650000|2022-05-28 15:44:10|656.79|649.19|656.77|649.17|656.79|649.19|656.77|649.17|6
1653752660000|2022-05-28 15:44:20|656.73|649.13|656.64|649.04|656.73|649.13|656.62|649.02|6
1653752670000|2022-05-28 15:44:30|656.6|649|656.23|648.63|656.6|649|656.23|648.63|9
1653752680000|2022-05-28 15:44:40|656.22|648.62|656.19|648.59|656.22|648.62|656.19|648.59|10
1653752690000|2022-05-28 15:44:50|656.2|648.6|656.06|648.46|656.21|648.61|656.04|648.44|17
1653752700000|2022-05-28 15:45:00|655.97|648.37|655.85|648.25|655.98|648.38|655.73|648.13|19
1653752710000|2022-05-28 15:45:10|655.82|648.22|655.92|648.32|656.03|648.43|655.82|648.22|11
1653752720000|2022-05-28 15:45:20|655.97|648.37|656.05|648.45|656.08|648.48|655.97|648.37|8
1653752730000|2022-05-28 15:45:30|656.27|648.67|656.44|648.84|656.45|648.85|656.27|648.67|11
1653752740000|2022-05-28 15:45:40|656.45|648.85|656.65|649.05|656.66|649.06|656.45|648.85|17
1653752750000|2022-05-28 15:45:50|656.66|649.06|656.54|648.94|656.66|649.06|656.33|648.73|21
1653752760000|2022-05-28 15:46:00|656.55|648.95|657.42|649.82|657.42|649.82|656.55|648.95|21
1653752770000|2022-05-28 15:46:10|657.4|649.8|657.53|649.93|657.53|649.93|657.37|649.77|22
1653752780000|2022-05-28 15:46:20|657.52|649.92|657.49|649.89|657.53|649.93|657.48|649.88|8
1653752790000|2022-05-28 15:46:30|657.5|649.9|657.5|649.9|657.52|649.92|657.49|649.89|12
1653752800000|2022-05-28 15:46:40|657.51|649.91|657.07|649.47|657.51|649.91|657.06|649.46|12
1653752810000|2022-05-28 15:46:50|657.05|649.45|657.09|649.49|657.11|649.51|656.96|649.36|15
1653752820000|2022-05-28 15:47:00|657.06|649.46|657.11|649.51|657.23|649.63|657.06|649.46|15
1653752830000|2022-05-28 15:47:10|657.09|649.49|657.19|649.59|657.23|649.63|657.09|649.49|13
1653752840000|2022-05-28 15:47:20|657.14|649.54|657.01|649.41|657.14|649.54|657.01|649.41|10
1653752850000|2022-05-28 15:47:30|657.02|649.42|656.99|649.39|657.08|649.48|656.99|649.39|13
1653752860000|2022-05-28 15:47:40|656.98|649.38|656.99|649.39|656.99|649.39|656.98|649.38|2
1653752870000|2022-05-28 15:47:50|656.98|649.38|656.74|649.14|656.98|649.38|656.73|649.13|16
1653752880000|2022-05-28 15:48:00|656.75|649.15|656.82|649.22|656.83|649.23|656.74|649.14|9
1653752890000|2022-05-28 15:48:10|656.81|649.21|656.79|649.19|656.81|649.21|656.78|649.18|5
1653752900000|2022-05-28 15:48:20|656.78|649.18|656.43|648.83|656.78|649.18|656.41|648.81|11
1653752910000|2022-05-28 15:48:30|656.44|648.84|656.64|649.04|656.7|649.1|656.39|648.79|16
1653752920000|2022-05-28 15:48:40|656.63|649.03|656.63|649.03|656.66|649.06|656.63|649.03|9
1653752930000|2022-05-28 15:48:50|656.62|649.02|656.41|648.81|656.64|649.04|656.41|648.81|14
1653752940000|2022-05-28 15:49:00|656.39|648.79|656.97|649.37|656.98|649.38|656.39|648.79|17
1653752950000|2022-05-28 15:49:10|656.94|649.34|656.93|649.33|656.96|649.36|656.77|649.17|17
1653752960000|2022-05-28 15:49:20|656.95|649.35|656.88|649.28|656.95|649.35|656.83|649.23|14
1653752970000|2022-05-28 15:49:30|656.87|649.27|656.32|648.72|656.88|649.28|656.31|648.71|13
1653752980000|2022-05-28 15:49:40|656.31|648.71|656.26|648.66|656.34|648.74|656.26|648.66|5
1653752990000|2022-05-28 15:49:50|656.24|648.64|656.25|648.65|656.25|648.65|656.24|648.64|2
1653753000000|2022-05-28 15:50:00|656.27|648.67|656.23|648.63|656.27|648.67|656.17|648.57|7
1653753010000|2022-05-28 15:50:10|656.22|648.62|656.43|648.83|656.43|648.83|656.22|648.62|6
1653753020000|2022-05-28 15:50:20|656.36|648.76|656.23|648.63|656.38|648.78|656.21|648.61|18
1653753030000|2022-05-28 15:50:30|656.22|648.62|656.27|648.67|656.29|648.69|656.22|648.62|7
1653753040000|2022-05-28 15:50:40|656.29|648.69|656.36|648.76|656.45|648.85|656.29|648.69|17
1653753050000|2022-05-28 15:50:50|656.39|648.79|656.56|648.96|656.57|648.97|656.39|648.79|6
1653753060000|2022-05-28 15:51:00|656.62|649.02|656.78|649.18|656.8|649.2|656.62|649.02|12
1653753070000|2022-05-28 15:51:10|656.86|649.26|657.11|649.51|657.14|649.54|656.74|649.14|14
1653753080000|2022-05-28 15:51:20|657.12|649.52|657.03|649.43|657.2|649.6|656.99|649.39|14
1653753090000|2022-05-28 15:51:30|657.04|649.44|656.98|649.38|657.04|649.44|656.97|649.37|8
1653753100000|2022-05-28 15:51:40|656.99|649.39|657.01|649.41|657.01|649.41|656.99|649.39|2
1653753110000|2022-05-28 15:51:50|657|649.4|657.07|649.47|657.14|649.54|656.98|649.38|14
1653753120000|2022-05-28 15:52:00|657.08|649.48|657.21|649.61|657.22|649.62|657.08|649.48|12
1653753130000|2022-05-28 15:52:10|657.22|649.62|657.32|649.72|657.32|649.72|657.19|649.59|11
1653753140000|2022-05-28 15:52:20|657.45|649.85|657.48|649.88|657.49|649.89|657.45|649.85|8
1653753160000|2022-05-28 15:52:40|657.59|649.99|657.67|650.07|657.68|650.08|657.55|649.95|7
1653753170000|2022-05-28 15:52:50|657.66|650.06|657.98|650.38|657.98|650.38|657.61|650.01|10
1653753180000|2022-05-28 15:53:00|657.93|650.33|657.93|650.33|658|650.4|657.93|650.33|9
1653753190000|2022-05-28 15:53:10|657.9|650.3|658.44|650.84|658.45|650.85|657.9|650.3|13
1653753200000|2022-05-28 15:53:20|658.43|650.83|658.44|650.84|658.44|650.84|658.43|650.83|4
1653753210000|2022-05-28 15:53:30|658.42|650.82|658.43|650.83|658.47|650.87|658.41|650.81|11
1653753220000|2022-05-28 15:53:40|658.46|650.86|658.46|650.86|658.5|650.9|658.42|650.82|14
1653753230000|2022-05-28 15:53:50|658.51|650.91|658.53|650.93|658.53|650.93|658.51|650.91|2
1653753240000|2022-05-28 15:54:00|658.52|650.92|658.45|650.85|658.52|650.92|658.42|650.82|8
1653753250000|2022-05-28 15:54:10|658.44|650.84|658.25|650.65|658.49|650.89|658.25|650.65|17
1653753260000|2022-05-28 15:54:20|658.24|650.64|658.22|650.62|658.24|650.64|658.21|650.61|5
1653753270000|2022-05-28 15:54:30|658.21|650.61|658.21|650.61|658.21|650.61|658.21|650.61|1
1653753280000|2022-05-28 15:54:40|658.22|650.62|658.16|650.56|658.22|650.62|658.16|650.56|3
1653753290000|2022-05-28 15:54:50|658.19|650.59|658.18|650.58|658.19|650.59|658.18|650.58|2
1653753300000|2022-05-28 15:55:00|658.17|650.57|658.07|650.47|658.17|650.57|658.06|650.46|10
1653753310000|2022-05-28 15:55:10|658.09|650.49|658.55|650.95|658.55|650.95|658.07|650.47|11
1653753320000|2022-05-28 15:55:20|658.56|650.96|658.45|650.85|658.59|650.99|658.44|650.84|19
1653753330000|2022-05-28 15:55:30|658.5|650.9|658.6|651|658.6|651|658.47|650.87|22
1653753340000|2022-05-28 15:55:40|658.57|650.97|658.59|650.99|658.59|650.99|658.57|650.97|3
1653753350000|2022-05-28 15:55:50|658.58|650.98|658.89|651.29|658.89|651.29|658.58|650.98|7
1653753360000|2022-05-28 15:56:00|658.87|651.27|658.85|651.25|658.89|651.29|658.8|651.2|19
1653753370000|2022-05-28 15:56:10|658.8|651.2|658.83|651.23|658.84|651.24|658.79|651.19|11
1653753380000|2022-05-28 15:56:20|658.82|651.22|658.83|651.23|658.84|651.24|658.82|651.22|4
1653753390000|2022-05-28 15:56:30|658.82|651.22|658.82|651.22|658.82|651.22|658.82|651.22|1
1653753400000|2022-05-28 15:56:40|658.83|651.23|658.85|651.25|658.85|651.25|658.83|651.23|2
1653753410000|2022-05-28 15:56:50|658.81|651.21|658.28|650.68|658.81|651.21|658.26|650.66|11
1653753420000|2022-05-28 15:57:00|658.27|650.67|658.24|650.64|658.28|650.68|658.24|650.64|4
1653753430000|2022-05-28 15:57:10|658.23|650.63|658.23|650.63|658.23|650.63|658.23|650.63|1
1653753440000|2022-05-28 15:57:20|658.24|650.64|658.25|650.65|658.26|650.66|658.24|650.64|3
1653753450000|2022-05-28 15:57:30|658.24|650.64|658.21|650.61|658.24|650.64|658.21|650.61|6
1653753460000|2022-05-28 15:57:40|658.2|650.6|658.19|650.59|658.21|650.61|658.19|650.59|6
1653753470000|2022-05-28 15:57:50|658.18|650.58|657.93|650.33|658.18|650.58|657.93|650.33|8
1653753480000|2022-05-28 15:58:00|657.96|650.36|658.1|650.5|658.1|650.5|657.93|650.33|9
1653753490000|2022-05-28 15:58:10|658.09|650.49|658.08|650.48|658.09|650.49|658.07|650.47|7
1653753500000|2022-05-28 15:58:20|658.1|650.5|658.1|650.5|658.11|650.51|658.1|650.5|3
1653753510000|2022-05-28 15:58:30|658.12|650.52|658.11|650.51|658.13|650.53|658.07|650.47|8
1653753530000|2022-05-28 15:58:50|658.1|650.5|658.02|650.42|658.11|650.51|658|650.4|6
1653753540000|2022-05-28 15:59:00|658.03|650.43|658.14|650.54|658.14|650.54|657.9|650.3|16
1653753550000|2022-05-28 15:59:10|658.18|650.58|658.18|650.58|658.18|650.58|658.18|650.58|1
1653753570000|2022-05-28 15:59:30|658.15|650.55|658.1|650.5|658.16|650.56|658.1|650.5|9
1653753580000|2022-05-28 15:59:40|658.11|650.51|658.1|650.5|658.11|650.51|658.1|650.5|2
1653753590000|2022-05-28 15:59:50|658.09|650.49|658.12|650.52|658.12|650.52|658.02|650.42|16
1653753600000|2022-05-28 16:00:00|658.1|650.5|658.15|650.55|658.15|650.55|658.1|650.5|6
1653753610000|2022-05-28 16:00:10|658.16|650.56|657.41|649.81|658.16|650.56|657.41|649.81|12
1653753620000|2022-05-28 16:00:20|657.4|649.8|656.93|649.33|657.43|649.83|656.8|649.2|30
1653753630000|2022-05-28 16:00:30|656.92|649.32|656.93|649.33|656.95|649.35|656.92|649.32|11
1653753640000|2022-05-28 16:00:40|656.94|649.34|656.92|649.32|656.95|649.35|656.92|649.32|4
1653753650000|2022-05-28 16:00:50|656.95|649.35|656.53|648.93|657.04|649.44|656.31|648.71|15
1653753660000|2022-05-28 16:01:00|656.59|648.99|657.16|649.56|657.16|649.56|656.56|648.96|17
1653753670000|2022-05-28 16:01:10|657.33|649.73|657.18|649.58|657.55|649.95|657.18|649.58|24
1653753680000|2022-05-28 16:01:20|657.17|649.57|656.98|649.38|657.17|649.57|656.98|649.38|16
1653753690000|2022-05-28 16:01:30|656.86|649.26|656.92|649.32|656.92|649.32|656.86|649.26|8
1653753700000|2022-05-28 16:01:40|656.89|649.29|656.91|649.31|656.91|649.31|656.88|649.28|4
1653753720000|2022-05-28 16:02:00|656.95|649.35|657.36|649.76|657.53|649.93|656.93|649.33|23
1653753730000|2022-05-28 16:02:10|657.35|649.75|657.5|649.9|657.57|649.97|657.23|649.63|23
1653753740000|2022-05-28 16:02:20|657.47|649.87|657.43|649.83|657.51|649.91|657.43|649.83|12
1653753750000|2022-05-28 16:02:30|657.4|649.8|657.13|649.53|657.4|649.8|657.06|649.46|17
1653753760000|2022-05-28 16:02:40|657.1|649.5|657.04|649.44|657.1|649.5|657.04|649.44|9
1653753770000|2022-05-28 16:02:50|657.05|649.45|657.08|649.48|657.09|649.49|657.04|649.44|11
1653753780000|2022-05-28 16:03:00|657.09|649.49|657.1|649.5|657.12|649.52|657.08|649.48|10
1653753790000|2022-05-28 16:03:10|657.05|649.45|657.06|649.46|657.06|649.46|657.03|649.43|7
1653753800000|2022-05-28 16:03:20|657.03|649.43|656.97|649.37|657.03|649.43|656.97|649.37|9
1653753810000|2022-05-28 16:03:30|656.98|649.38|656.98|649.38|657.04|649.44|656.98|649.38|13
1653753830000|2022-05-28 16:03:50|657.02|649.42|657.52|649.92|657.59|649.99|657|649.4|21
1653753840000|2022-05-28 16:04:00|657.49|649.89|657.5|649.9|657.7|650.1|657.49|649.89|8
1653753850000|2022-05-28 16:04:10|657.52|649.92|657.44|649.84|657.52|649.92|657.43|649.83|11
1653753860000|2022-05-28 16:04:20|657.45|649.85|657.39|649.79|657.45|649.85|657.38|649.78|13
1653753870000|2022-05-28 16:04:30|657.35|649.75|657.33|649.73|657.39|649.79|657.33|649.73|12
1653753880000|2022-05-28 16:04:40|657.43|649.83|658.41|650.81|658.49|650.89|657.43|649.83|27
1653753890000|2022-05-28 16:04:50|658.46|650.86|658.56|650.96|658.63|651.03|658.46|650.86|13
1653753900000|2022-05-28 16:05:00|658.57|650.97|658.58|650.98|658.59|650.99|658.5|650.9|19
1653753910000|2022-05-28 16:05:10|658.56|650.96|658.63|651.03|658.63|651.03|658.56|650.96|4
1653753920000|2022-05-28 16:05:20|658.62|651.02|658.65|651.05|658.66|651.06|658.58|650.98|8
1653753930000|2022-05-28 16:05:30|658.64|651.04|658.6|651|658.64|651.04|658.6|651|2
1653753940000|2022-05-28 16:05:40|658.67|651.07|658.67|651.07|658.67|651.07|658.67|651.07|1
1653753950000|2022-05-28 16:05:50|658.66|651.06|658.61|651.01|658.66|651.06|658.57|650.97|14
1653753960000|2022-05-28 16:06:00|658.65|651.05|658.61|651.01|658.65|651.05|658.57|650.97|9
1653753970000|2022-05-28 16:06:10|658.64|651.04|658.3|650.7|658.64|651.04|658.3|650.7|7
1653753980000|2022-05-28 16:06:20|658.21|650.61|658.07|650.47|658.21|650.61|657.94|650.34|15
1653753990000|2022-05-28 16:06:30|658.08|650.48|657.92|650.32|658.19|650.59|657.91|650.31|12
1653754000000|2022-05-28 16:06:40|657.98|650.38|657.95|650.35|657.99|650.39|657.95|650.35|4
1653754010000|2022-05-28 16:06:50|657.92|650.32|657.93|650.33|657.96|650.36|657.89|650.29|6
1653754020000|2022-05-28 16:07:00|657.95|650.35|658.1|650.5|658.16|650.56|657.95|650.35|15
1653754030000|2022-05-28 16:07:10|658.11|650.51|658.11|650.51|658.11|650.51|658.11|650.51|1
1653754040000|2022-05-28 16:07:20|658.12|650.52|658.12|650.52|658.19|650.59|658.12|650.52|5
1653754050000|2022-05-28 16:07:30|658.1|650.5|658.09|650.49|658.1|650.5|658.07|650.47|5
1653754060000|2022-05-28 16:07:40|658.14|650.54|658.5|650.9|658.52|650.92|658.14|650.54|17
1653754070000|2022-05-28 16:07:50|658.51|650.91|658.5|650.9|658.51|650.91|658.5|650.9|4
1653754080000|2022-05-28 16:08:00|658.62|651.02|658.18|650.58|658.62|651.02|658.18|650.58|16
1653754090000|2022-05-28 16:08:10|658.2|650.6|658.16|650.56|658.26|650.66|658.16|650.56|15
1653754100000|2022-05-28 16:08:20|658.18|650.58|658.1|650.5|658.19|650.59|658.07|650.47|13
1653754110000|2022-05-28 16:08:30|658.12|650.52|658.19|650.59|658.2|650.6|658.12|650.52|8
1653754120000|2022-05-28 16:08:40|658.15|650.55|658.15|650.55|658.16|650.56|658.15|650.55|3
1653754130000|2022-05-28 16:08:50|658.14|650.54|658.17|650.57|658.17|650.57|658.14|650.54|2
1653754140000|2022-05-28 16:09:00|658.16|650.56|658.18|650.58|658.18|650.58|658.16|650.56|3
1653754150000|2022-05-28 16:09:10|658.15|650.55|658.16|650.56|658.16|650.56|658.15|650.55|4
1653754160000|2022-05-28 16:09:20|658.17|650.57|658.16|650.56|658.17|650.57|658.15|650.55|6
1653754170000|2022-05-28 16:09:30|658.15|650.55|658.15|650.55|658.17|650.57|658.15|650.55|5
1653754180000|2022-05-28 16:09:40|658.16|650.56|658.14|650.54|658.18|650.58|658.14|650.54|4
1653754190000|2022-05-28 16:09:50|658.12|650.52|658.04|650.44|658.12|650.52|658.04|650.44|8
1653754200000|2022-05-28 16:10:00|658.02|650.42|658.02|650.42|658.02|650.42|658.02|650.42|1
1653754210000|2022-05-28 16:10:10|658.01|650.41|657.88|650.28|658.01|650.41|657.88|650.28|16
1653754220000|2022-05-28 16:10:20|657.93|650.33|658.02|650.42|658.02|650.42|657.93|650.33|6
1653754230000|2022-05-28 16:10:30|658.01|650.41|658.02|650.42|658.02|650.42|658.01|650.41|2
1653754240000|2022-05-28 16:10:40|658.03|650.43|658.06|650.46|658.06|650.46|658.02|650.42|6
1653754250000|2022-05-28 16:10:50|658.05|650.45|658.04|650.44|658.05|650.45|658.04|650.44|2
1653754260000|2022-05-28 16:11:00|658.1|650.5|658.11|650.51|658.11|650.51|658.1|650.5|2
1653754270000|2022-05-28 16:11:10|658.15|650.55|658.13|650.53|658.15|650.55|658.13|650.53|3
1653754280000|2022-05-28 16:11:20|658.14|650.54|658.13|650.53|658.14|650.54|658.13|650.53|2
1653754290000|2022-05-28 16:11:30|658.14|650.54|658.14|650.54|658.14|650.54|658.14|650.54|1
1653754300000|2022-05-28 16:11:40|658.13|650.53|658.11|650.51|658.16|650.56|658.11|650.51|12
1653754310000|2022-05-28 16:11:50|658.08|650.48|658.1|650.5|658.12|650.52|658.06|650.46|5
1653754320000|2022-05-28 16:12:00|658.09|650.49|658.02|650.42|658.09|650.49|658.02|650.42|4
1653754330000|2022-05-28 16:12:10|658.04|650.44|658.05|650.45|658.05|650.45|658.02|650.42|4
1653754340000|2022-05-28 16:12:20|658.09|650.49|658.07|650.47|658.09|650.49|658.07|650.47|3
1653754350000|2022-05-28 16:12:30|658.05|650.45|658.17|650.57|658.18|650.58|658.05|650.45|11
1653754360000|2022-05-28 16:12:40|658.18|650.58|657.37|649.77|658.18|650.58|657.35|649.75|19
1653754370000|2022-05-28 16:12:50|657.36|649.76|657.37|649.77|657.37|649.77|657.36|649.76|2
1653754380000|2022-05-28 16:13:00|657.36|649.76|657.08|649.48|657.37|649.77|657.08|649.48|12
1653754390000|2022-05-28 16:13:10|657.06|649.46|656.81|649.21|657.06|649.46|656.81|649.21|12
1653754400000|2022-05-28 16:13:20|656.82|649.22|656.68|649.08|656.83|649.23|656.67|649.07|10
1653754410000|2022-05-28 16:13:30|656.66|649.06|656.64|649.04|656.66|649.06|656.63|649.03|14
1653754420000|2022-05-28 16:13:40|656.63|649.03|656.35|648.75|656.63|649.03|656.31|648.71|17
1653754430000|2022-05-28 16:13:50|656.37|648.77|656.76|649.16|656.76|649.16|656.37|648.77|10
1653754440000|2022-05-28 16:14:00|656.77|649.17|656.78|649.18|656.87|649.27|656.75|649.15|10
1653754450000|2022-05-28 16:14:10|656.73|649.13|656.75|649.15|656.75|649.15|656.73|649.13|7
1653754460000|2022-05-28 16:14:20|656.97|649.37|657.32|649.72|657.44|649.84|656.97|649.37|17
1653754470000|2022-05-28 16:14:30|657.33|649.73|657.34|649.74|657.34|649.74|657.31|649.71|5
1653754480000|2022-05-28 16:14:40|657.37|649.77|657.14|649.54|657.52|649.92|657.13|649.53|15
1653754490000|2022-05-28 16:14:50|657.15|649.55|657.18|649.58|657.18|649.58|657.15|649.55|4
1653754500000|2022-05-28 16:15:00|657.12|649.52|657.08|649.48|657.12|649.52|657.07|649.47|7
1653754510000|2022-05-28 16:15:10|657.09|649.49|657.08|649.48|657.09|649.49|657.08|649.48|2
1653754520000|2022-05-28 16:15:20|657.04|649.44|657.02|649.42|657.05|649.45|657|649.4|9
1653754530000|2022-05-28 16:15:30|657.01|649.41|656.94|649.34|657.03|649.43|656.94|649.34|7
1653754540000|2022-05-28 16:15:40|656.95|649.35|656.67|649.07|656.95|649.35|656.67|649.07|10
1653754550000|2022-05-28 16:15:50|656.66|649.06|656.76|649.16|656.85|649.25|656.66|649.06|18
1653754560000|2022-05-28 16:16:00|656.75|649.15|656.77|649.17|656.77|649.17|656.75|649.15|5
1653754570000|2022-05-28 16:16:10|656.76|649.16|656.76|649.16|656.77|649.17|656.71|649.11|8
1653754580000|2022-05-28 16:16:20|656.75|649.15|656.7|649.1|656.76|649.16|656.69|649.09|5
1653754590000|2022-05-28 16:16:30|656.64|649.04|656.63|649.03|656.69|649.09|656.63|649.03|4
1653754600000|2022-05-28 16:16:40|656.6|649|656.17|648.57|656.6|649|656.17|648.57|10
1653754610000|2022-05-28 16:16:50|656.19|648.59|656.06|648.46|656.22|648.62|656.05|648.45|7
1653754620000|2022-05-28 16:17:00|656.07|648.47|655.95|648.35|656.08|648.48|655.94|648.34|9
1653754630000|2022-05-28 16:17:10|655.96|648.36|655.95|648.35|655.96|648.36|655.92|648.32|11
1653754640000|2022-05-28 16:17:20|655.94|648.34|655.33|647.73|655.94|648.34|655.31|647.71|8
1653754650000|2022-05-28 16:17:30|655.38|647.78|655.67|648.07|655.67|648.07|655.32|647.72|21
1653754660000|2022-05-28 16:17:40|655.64|648.04|655.94|648.34|655.96|648.36|655.62|648.02|12
1653754670000|2022-05-28 16:17:50|655.92|648.32|655.91|648.31|655.96|648.36|655.9|648.3|15
1653754680000|2022-05-28 16:18:00|655.92|648.32|656.01|648.41|656.06|648.46|655.91|648.31|8
1653754690000|2022-05-28 16:18:10|656.02|648.42|655.96|648.36|656.02|648.42|655.95|648.35|6
1653754700000|2022-05-28 16:18:20|655.94|648.34|655.76|648.16|656.01|648.41|655.75|648.15|10
1653754710000|2022-05-28 16:18:30|655.75|648.15|655.89|648.29|655.92|648.32|655.75|648.15|7
1653754720000|2022-05-28 16:18:40|655.88|648.28|655.88|648.28|655.89|648.29|655.88|648.28|3
1653754730000|2022-05-28 16:18:50|655.89|648.29|655.89|648.29|655.89|648.29|655.89|648.29|1
1653754740000|2022-05-28 16:19:00|655.9|648.3|656.02|648.42|656.02|648.42|655.88|648.28|7
1653754750000|2022-05-28 16:19:10|656.03|648.43|656.34|648.74|656.44|648.84|656.03|648.43|14
1653754760000|2022-05-28 16:19:20|656.49|648.89|656.62|649.02|656.62|649.02|656.49|648.89|8
1653754770000|2022-05-28 16:19:30|656.63|649.03|656.62|649.02|656.63|649.03|656.62|649.02|2
1653754780000|2022-05-28 16:19:40|656.63|649.03|656.64|649.04|656.65|649.05|656.63|649.03|6
1653754790000|2022-05-28 16:19:50|656.66|649.06|656.64|649.04|656.66|649.06|656.64|649.04|3
1653754800000|2022-05-28 16:20:00|656.63|649.03|656.66|649.06|656.69|649.09|656.63|649.03|5
1653754820000|2022-05-28 16:20:20|656.68|649.08|656.71|649.11|656.71|649.11|656.68|649.08|2
1653754830000|2022-05-28 16:20:30|656.81|649.21|656.78|649.18|656.81|649.21|656.77|649.17|8
1653754840000|2022-05-28 16:20:40|656.79|649.19|656.95|649.35|656.99|649.39|656.74|649.14|11
1653754850000|2022-05-28 16:20:50|656.97|649.37|657.3|649.7|657.3|649.7|656.97|649.37|19
1653754860000|2022-05-28 16:21:00|657.26|649.66|657.65|650.05|657.88|650.28|657.24|649.64|21
1653754870000|2022-05-28 16:21:10|657.66|650.06|657.83|650.23|657.83|650.23|657.66|650.06|2
1653754880000|2022-05-28 16:21:20|657.82|650.22|657.94|650.34|657.95|650.35|657.82|650.22|5
1653754890000|2022-05-28 16:21:30|657.93|650.33|657.91|650.31|657.93|650.33|657.91|650.31|2
1653754900000|2022-05-28 16:21:40|657.9|650.3|657.86|650.26|657.9|650.3|657.86|650.26|5
1653754910000|2022-05-28 16:21:50|657.85|650.25|657.85|650.25|657.85|650.25|657.85|650.25|1
1653754920000|2022-05-28 16:22:00|657.81|650.21|657.74|650.14|657.81|650.21|657.74|650.14|4
1653754930000|2022-05-28 16:22:10|657.72|650.12|657.82|650.22|657.83|650.23|657.7|650.1|12
1653754940000|2022-05-28 16:22:20|657.72|650.12|657.72|650.12|657.79|650.19|657.72|650.12|5
1653754950000|2022-05-28 16:22:30|657.79|650.19|657.91|650.31|657.91|650.31|657.72|650.12|13
1653754960000|2022-05-28 16:22:40|657.9|650.3|657.91|650.31|657.92|650.32|657.9|650.3|13
1653754970000|2022-05-28 16:22:50|657.9|650.3|657.91|650.31|657.92|650.32|657.9|650.3|3
1653754980000|2022-05-28 16:23:00|657.88|650.28|657.96|650.36|657.97|650.37|657.88|650.28|7
1653754990000|2022-05-28 16:23:10|657.95|650.35|658.03|650.43|658.03|650.43|657.93|650.33|4
1653755000000|2022-05-28 16:23:20|658.05|650.45|658.09|650.49|658.09|650.49|658.05|650.45|3
1653755010000|2022-05-28 16:23:30|658.08|650.48|658.36|650.76|658.37|650.77|658.08|650.48|8
1653755020000|2022-05-28 16:23:40|658.33|650.73|658.56|650.96|658.58|650.98|658.33|650.73|20
1653755030000|2022-05-28 16:23:50|658.57|650.97|658.65|651.05|658.74|651.14|658.56|650.96|17
1653755040000|2022-05-28 16:24:00|658.7|651.1|658.68|651.08|658.7|651.1|658.68|651.08|3
1653755050000|2022-05-28 16:24:10|658.67|651.07|658.63|651.03|658.67|651.07|658.63|651.03|4
1653755060000|2022-05-28 16:24:20|658.64|651.04|658.63|651.03|658.64|651.04|658.63|651.03|2
1653755080000|2022-05-28 16:24:40|658.65|651.05|659.28|651.68|659.28|651.68|658.65|651.05|12
1653755090000|2022-05-28 16:24:50|659.26|651.66|659.11|651.51|659.31|651.71|659.09|651.49|14
1653755100000|2022-05-28 16:25:00|659.06|651.46|659.13|651.53|659.13|651.53|659.06|651.46|5
1653755110000|2022-05-28 16:25:10|659.11|651.51|659.94|652.34|659.94|652.34|659.11|651.51|16
1653755120000|2022-05-28 16:25:20|659.95|652.35|659.86|652.26|660.03|652.43|659.86|652.26|11
1653755130000|2022-05-28 16:25:30|659.87|652.27|659.85|652.25|659.87|652.27|659.82|652.22|13
1653755140000|2022-05-28 16:25:40|659.84|652.24|659.7|652.1|659.84|652.24|659.7|652.1|12
1653755150000|2022-05-28 16:25:50|659.71|652.11|659.37|651.77|659.71|652.11|659.37|651.77|13
1653755160000|2022-05-28 16:26:00|659.36|651.76|659.24|651.64|659.37|651.77|659.24|651.64|9
1653755170000|2022-05-28 16:26:10|659.16|651.56|658.59|650.99|659.16|651.56|658.59|650.99|21
1653755180000|2022-05-28 16:26:20|658.58|650.98|658.96|651.36|658.96|651.36|658.54|650.94|15
1653755190000|2022-05-28 16:26:30|658.97|651.37|658.69|651.09|658.99|651.39|658.67|651.07|15
1653755200000|2022-05-28 16:26:40|658.68|651.08|658.66|651.06|658.69|651.09|658.65|651.05|7
1653755210000|2022-05-28 16:26:50|658.67|651.07|658.66|651.06|658.69|651.09|658.65|651.05|7
1653755220000|2022-05-28 16:27:00|658.68|651.08|658.8|651.2|658.81|651.21|658.68|651.08|14
1653755230000|2022-05-28 16:27:10|658.78|651.18|658.79|651.19|658.79|651.19|658.78|651.18|2
1653755240000|2022-05-28 16:27:20|658.78|651.18|658.7|651.1|658.78|651.18|658.69|651.09|11
1653755250000|2022-05-28 16:27:30|658.71|651.11|658.68|651.08|658.78|651.18|658.68|651.08|11
1653755260000|2022-05-28 16:27:40|658.69|651.09|658.66|651.06|658.69|651.09|658.65|651.05|8
1653755270000|2022-05-28 16:27:50|658.67|651.07|658.63|651.03|658.74|651.14|658.63|651.03|12
1653755280000|2022-05-28 16:28:00|658.65|651.05|658.66|651.06|658.72|651.12|658.65|651.05|12
1653755290000|2022-05-28 16:28:10|658.67|651.07|658.86|651.26|658.88|651.28|658.65|651.05|15
1653755300000|2022-05-28 16:28:20|658.75|651.15|658.82|651.22|658.85|651.25|658.75|651.15|13
1653755310000|2022-05-28 16:28:30|658.78|651.18|659.31|651.71|659.31|651.71|658.78|651.18|19
1653755320000|2022-05-28 16:28:40|659.33|651.73|659.32|651.72|659.35|651.75|659.32|651.72|11
1653755330000|2022-05-28 16:28:50|659.65|652.05|659.59|651.99|659.65|652.05|659.59|651.99|14
1653755340000|2022-05-28 16:29:00|659.6|652|659.55|651.95|659.6|652|659.53|651.93|8
1653755350000|2022-05-28 16:29:10|659.54|651.94|659.63|652.03|659.63|652.03|659.51|651.91|6
1653755360000|2022-05-28 16:29:20|659.62|652.02|659.58|651.98|659.63|652.03|659.57|651.97|7
1653755370000|2022-05-28 16:29:30|659.62|652.02|659.56|651.96|659.62|652.02|659.55|651.95|16
1653755380000|2022-05-28 16:29:40|659.59|651.99|659.16|651.56|659.59|651.99|659.15|651.55|12
1653755390000|2022-05-28 16:29:50|659.14|651.54|659.29|651.69|659.29|651.69|659.14|651.54|8
1653755400000|2022-05-28 16:30:00|659.28|651.68|659.26|651.66|659.28|651.68|659.25|651.65|3
1653755410000|2022-05-28 16:30:10|659.25|651.65|659.27|651.67|659.27|651.67|659.25|651.65|5
1653755420000|2022-05-28 16:30:20|659.23|651.63|659.27|651.67|659.27|651.67|659.22|651.62|5
1653755430000|2022-05-28 16:30:30|659.26|651.66|659.5|651.9|659.5|651.9|659.26|651.66|7
1653755440000|2022-05-28 16:30:40|659.51|651.91|659.57|651.97|659.59|651.99|659.51|651.91|7
1653755450000|2022-05-28 16:30:50|659.56|651.96|659.64|652.04|659.64|652.04|659.51|651.91|4
1653755460000|2022-05-28 16:31:00|659.65|652.05|659.88|652.28|659.96|652.36|659.58|651.98|9
1653755470000|2022-05-28 16:31:10|659.83|652.23|659.71|652.11|659.84|652.24|659.68|652.08|12
1653755480000|2022-05-28 16:31:20|659.73|652.13|659.86|652.26|659.86|652.26|659.71|652.11|9
1653755490000|2022-05-28 16:31:30|659.95|652.35|659.96|652.36|659.97|652.37|659.95|652.35|4
1653755500000|2022-05-28 16:31:40|660.04|652.44|660.05|652.45|660.05|652.45|659.95|652.35|4
1653755510000|2022-05-28 16:31:50|660.08|652.48|660.38|652.78|660.4|652.8|660.05|652.45|10
1653755520000|2022-05-28 16:32:00|660.4|652.8|660.47|652.87|660.5|652.9|660.4|652.8|9
1653755530000|2022-05-28 16:32:10|660.46|652.86|660.12|652.52|660.46|652.86|660.1|652.5|12
1653755540000|2022-05-28 16:32:20|660.06|652.46|659.81|652.21|660.12|652.52|659.81|652.21|18
1653755550000|2022-05-28 16:32:30|659.8|652.2|659.84|652.24|659.84|652.24|659.77|652.17|15
1653755560000|2022-05-28 16:32:40|659.85|652.25|659.86|652.26|659.86|652.26|659.84|652.24|10
1653755570000|2022-05-28 16:32:50|659.87|652.27|659.83|652.23|659.87|652.27|659.83|652.23|2
1653755580000|2022-05-28 16:33:00|659.84|652.24|659.84|652.24|659.84|652.24|659.84|652.24|1
1653755590000|2022-05-28 16:33:10|659.81|652.21|659.81|652.21|659.81|652.21|659.81|652.21|1
1653755600000|2022-05-28 16:33:20|659.82|652.22|659.81|652.21|659.82|652.22|659.81|652.21|2
1653755610000|2022-05-28 16:33:30|659.7|652.1|659.7|652.1|659.7|652.1|659.7|652.1|1
1653755620000|2022-05-28 16:33:40|659.69|652.09|659.71|652.11|659.71|652.11|659.69|652.09|2
1653755630000|2022-05-28 16:33:50|659.68|652.08|659.74|652.14|659.75|652.15|659.68|652.08|6
1653755640000|2022-05-28 16:34:00|659.84|652.24|659.86|652.26|659.88|652.28|659.74|652.14|5
1653755650000|2022-05-28 16:34:10|659.91|652.31|659.91|652.31|659.91|652.31|659.91|652.31|1
1653755680000|2022-05-28 16:34:40|659.88|652.28|659.86|652.26|659.88|652.28|659.86|652.26|2
1653755690000|2022-05-28 16:34:50|659.85|652.25|660.38|652.78|660.46|652.86|659.85|652.25|17
1653755700000|2022-05-28 16:35:00|660.39|652.79|660.53|652.93|660.53|652.93|660.39|652.79|10
1653755710000|2022-05-28 16:35:10|660.54|652.94|661.16|653.56|661.17|653.57|660.52|652.92|21
1653755720000|2022-05-28 16:35:20|661.36|653.76|661.05|653.45|661.48|653.88|661.02|653.42|20
1653755730000|2022-05-28 16:35:30|661.06|653.46|661.21|653.61|661.21|653.61|661.06|653.46|10
1653755740000|2022-05-28 16:35:40|661.18|653.58|661.18|653.58|661.21|653.61|661.18|653.58|3
1653755750000|2022-05-28 16:35:50|661.14|653.54|661.17|653.57|661.19|653.59|661.13|653.53|12
1653755760000|2022-05-28 16:36:00|661.19|653.59|661.32|653.72|661.35|653.75|661.03|653.43|22
1653755770000|2022-05-28 16:36:10|661.31|653.71|661.26|653.66|661.37|653.77|661.25|653.65|11
1653755780000|2022-05-28 16:36:20|661.25|653.65|660.39|652.79|661.25|653.65|660.39|652.79|23
1653755790000|2022-05-28 16:36:30|660.38|652.78|660.19|652.59|660.38|652.78|660.19|652.59|6
1653755800000|2022-05-28 16:36:40|660.2|652.6|660.21|652.61|660.22|652.62|660.2|652.6|11
1653755810000|2022-05-28 16:36:50|660.2|652.6|660.21|652.61|660.22|652.62|660.2|652.6|10
1653755820000|2022-05-28 16:37:00|660.22|652.62|660.18|652.58|660.22|652.62|660.18|652.58|5
1653755830000|2022-05-28 16:37:10|660.14|652.54|659.75|652.15|660.14|652.54|659.67|652.07|13
1653755840000|2022-05-28 16:37:20|659.82|652.22|659.94|652.34|659.94|652.34|659.72|652.12|11
1653755850000|2022-05-28 16:37:30|659.69|652.09|659.35|651.75|659.69|652.09|659.26|651.66|17
1653755860000|2022-05-28 16:37:40|659.31|651.71|659.29|651.69|659.35|651.75|659.29|651.69|4
1653755870000|2022-05-28 16:37:50|659.3|651.7|659.29|651.69|659.3|651.7|659.29|651.69|2
1653755880000|2022-05-28 16:38:00|659.27|651.67|659.34|651.74|659.35|651.75|659.25|651.65|5
1653755890000|2022-05-28 16:38:10|659.35|651.75|659.29|651.69|659.49|651.89|659.29|651.69|10
1653755900000|2022-05-28 16:38:20|659.28|651.68|659.29|651.69|659.3|651.7|659.25|651.65|5
1653755910000|2022-05-28 16:38:30|659.34|651.74|659.48|651.88|659.52|651.92|659.33|651.73|11
1653755920000|2022-05-28 16:38:40|659.46|651.86|659.48|651.88|659.48|651.88|659.43|651.83|8
1653755930000|2022-05-28 16:38:50|659.46|651.86|659.45|651.85|659.47|651.87|659.44|651.84|7
1653755940000|2022-05-28 16:39:00|659.46|651.86|659.3|651.7|659.46|651.86|659.3|651.7|8
1653755950000|2022-05-28 16:39:10|659.57|651.97|659.31|651.71|659.62|652.02|659.31|651.71|12
1653755960000|2022-05-28 16:39:20|659.33|651.73|659.19|651.59|659.33|651.73|659.17|651.57|8
1653755970000|2022-05-28 16:39:30|659.18|651.58|659.16|651.56|659.18|651.58|659.16|651.56|2
1653755980000|2022-05-28 16:39:40|659.17|651.57|659.17|651.57|659.18|651.58|659.16|651.56|8
1653755990000|2022-05-28 16:39:50|659.16|651.56|659.02|651.42|659.16|651.56|658.99|651.39|5
1653756010000|2022-05-28 16:40:10|659.06|651.46|659.01|651.41|659.06|651.46|659.01|651.41|4
1653756020000|2022-05-28 16:40:20|659.02|651.42|659.03|651.43|659.05|651.45|659.02|651.42|3
1653756030000|2022-05-28 16:40:30|659.02|651.42|659|651.4|659.07|651.47|659|651.4|5
1653756040000|2022-05-28 16:40:40|658.99|651.39|658.99|651.39|658.99|651.39|658.95|651.35|4
1653756050000|2022-05-28 16:40:50|658.97|651.37|658.98|651.38|659.01|651.41|658.96|651.36|7
1653756060000|2022-05-28 16:41:00|658.97|651.37|658.95|651.35|659.01|651.41|658.95|651.35|8
1653756070000|2022-05-28 16:41:10|658.98|651.38|658.96|651.36|658.98|651.38|658.96|651.36|4
1653756080000|2022-05-28 16:41:20|658.97|651.37|658.86|651.26|658.97|651.37|658.86|651.26|2
1653756090000|2022-05-28 16:41:30|658.97|651.37|658.97|651.37|658.97|651.37|658.97|651.37|1
1653756110000|2022-05-28 16:41:50|659.12|651.52|659.13|651.53|659.13|651.53|659.12|651.52|2
1653756120000|2022-05-28 16:42:00|659.14|651.54|659.13|651.53|659.14|651.54|659.13|651.53|2
1653756140000|2022-05-28 16:42:20|659.11|651.51|659.11|651.51|659.11|651.51|659.11|651.51|1
1653756160000|2022-05-28 16:42:40|659.07|651.47|659.07|651.47|659.07|651.47|659.07|651.47|1
1653756170000|2022-05-28 16:42:50|659.08|651.48|658.93|651.33|659.08|651.48|658.92|651.32|8
1653756180000|2022-05-28 16:43:00|658.89|651.29|658.9|651.3|658.91|651.31|658.87|651.27|5
1653756190000|2022-05-28 16:43:10|658.92|651.32|658.92|651.32|658.95|651.35|658.92|651.32|6
1653756200000|2022-05-28 16:43:20|658.94|651.34|658.91|651.31|658.94|651.34|658.91|651.31|2
1653756210000|2022-05-28 16:43:30|659.05|651.45|658.9|651.3|659.05|651.45|658.9|651.3|4
1653756220000|2022-05-28 16:43:40|658.95|651.35|658.9|651.3|658.95|651.35|658.9|651.3|5
1653756230000|2022-05-28 16:43:50|658.92|651.32|658.91|651.31|658.93|651.33|658.9|651.3|7
1653756240000|2022-05-28 16:44:00|658.93|651.33|658.93|651.33|658.93|651.33|658.93|651.33|1
1653756250000|2022-05-28 16:44:10|658.91|651.31|658.91|651.31|658.93|651.33|658.91|651.31|3
1653756260000|2022-05-28 16:44:20|658.9|651.3|658.9|651.3|658.9|651.3|658.9|651.3|1
1653756270000|2022-05-28 16:44:30|658.86|651.26|658.95|651.35|658.96|651.36|658.86|651.26|5
1653756290000|2022-05-28 16:44:50|658.91|651.31|658.36|650.76|658.95|651.35|658.31|650.71|14
1653756300000|2022-05-28 16:45:00|658.37|650.77|658.4|650.8|658.4|650.8|658.37|650.77|11
1653756310000|2022-05-28 16:45:10|658.39|650.79|658.38|650.78|658.39|650.79|658.38|650.78|2
1653756320000|2022-05-28 16:45:20|658.4|650.8|658.66|651.06|658.67|651.07|658.28|650.68|12
1653756330000|2022-05-28 16:45:30|658.69|651.09|658.85|651.25|658.85|651.25|658.68|651.08|8
1653756340000|2022-05-28 16:45:40|658.84|651.24|658.84|651.24|658.84|651.24|658.84|651.24|1
1653756350000|2022-05-28 16:45:50|658.85|651.25|658.86|651.26|658.87|651.27|658.85|651.25|3
1653756360000|2022-05-28 16:46:00|658.88|651.28|658.88|651.28|658.88|651.28|658.88|651.28|1
1653756370000|2022-05-28 16:46:10|658.83|651.23|658.87|651.27|658.87|651.27|658.82|651.22|4
1653756380000|2022-05-28 16:46:20|658.88|651.28|658.88|651.28|658.88|651.28|658.88|651.28|1
1653756390000|2022-05-28 16:46:30|658.87|651.27|658.87|651.27|658.87|651.27|658.87|651.27|1
1653756400000|2022-05-28 16:46:40|658.86|651.26|658.86|651.26|658.86|651.26|658.86|651.26|1
1653756410000|2022-05-28 16:46:50|658.87|651.27|658.87|651.27|658.87|651.27|658.87|651.27|1
1653756420000|2022-05-28 16:47:00|658.88|651.28|658.87|651.27|658.89|651.29|658.87|651.27|4
1653756440000|2022-05-28 16:47:20|658.89|651.29|658.9|651.3|658.9|651.3|658.89|651.29|2
1653756450000|2022-05-28 16:47:30|658.89|651.29|658.89|651.29|658.9|651.3|658.89|651.29|3
1653756460000|2022-05-28 16:47:40|658.9|651.3|658.84|651.24|658.9|651.3|658.82|651.22|9
1653756470000|2022-05-28 16:47:50|658.85|651.25|658.83|651.23|658.85|651.25|658.82|651.22|5
1653756480000|2022-05-28 16:48:00|658.87|651.27|658.82|651.22|658.87|651.27|658.82|651.22|4
1653756490000|2022-05-28 16:48:10|658.83|651.23|658.83|651.23|658.83|651.23|658.83|651.23|1
1653756500000|2022-05-28 16:48:20|658.77|651.17|658.77|651.17|658.77|651.17|658.77|651.17|1
1653756510000|2022-05-28 16:48:30|658.83|651.23|658.83|651.23|658.83|651.23|658.83|651.23|1
1653756530000|2022-05-28 16:48:50|658.82|651.22|658.88|651.28|658.89|651.29|658.82|651.22|3
1653756550000|2022-05-28 16:49:10|658.9|651.3|658.91|651.31|658.91|651.31|658.9|651.3|2
1653756580000|2022-05-28 16:49:40|658.89|651.29|658.79|651.19|658.92|651.32|658.78|651.18|12
1653756590000|2022-05-28 16:49:50|658.78|651.18|658.77|651.17|658.79|651.19|658.76|651.16|10
1653756600000|2022-05-28 16:50:00|658.78|651.18|658.88|651.28|658.9|651.3|658.77|651.17|9
1653756610000|2022-05-28 16:50:10|658.86|651.26|658.8|651.2|658.89|651.29|658.8|651.2|10
1653756620000|2022-05-28 16:50:20|658.85|651.25|658.8|651.2|658.85|651.25|658.8|651.2|4
1653756630000|2022-05-28 16:50:30|658.84|651.24|658.82|651.22|658.85|651.25|658.8|651.2|9
1653756640000|2022-05-28 16:50:40|658.8|651.2|658.8|651.2|658.8|651.2|658.8|651.2|1
1653756650000|2022-05-28 16:50:50|658.81|651.21|658.86|651.26|658.86|651.26|658.81|651.21|4
1653756660000|2022-05-28 16:51:00|658.88|651.28|658.85|651.25|658.88|651.28|658.85|651.25|9
1653756670000|2022-05-28 16:51:10|658.87|651.27|658.85|651.25|658.88|651.28|658.85|651.25|10
1653756680000|2022-05-28 16:51:20|658.87|651.27|658.86|651.26|658.87|651.27|658.85|651.25|3
1653756690000|2022-05-28 16:51:30|658.84|651.24|658.84|651.24|658.89|651.29|658.84|651.24|12
1653756700000|2022-05-28 16:51:40|658.85|651.25|658.81|651.21|658.85|651.25|658.81|651.21|2
1653756710000|2022-05-28 16:51:50|658.76|651.16|658.76|651.16|658.76|651.16|658.76|651.16|1
1653756720000|2022-05-28 16:52:00|658.79|651.19|658.79|651.19|658.79|651.19|658.79|651.19|1
1653756730000|2022-05-28 16:52:10|658.85|651.25|658.85|651.25|658.85|651.25|658.84|651.24|3
1653756740000|2022-05-28 16:52:20|658.84|651.24|658.84|651.24|658.84|651.24|658.84|651.24|1
1653756750000|2022-05-28 16:52:30|658.83|651.23|658.82|651.22|658.83|651.23|658.82|651.22|2
1653756760000|2022-05-28 16:52:40|658.84|651.24|658.85|651.25|658.85|651.25|658.84|651.24|2
1653756770000|2022-05-28 16:52:50|658.84|651.24|658.79|651.19|658.84|651.24|658.79|651.19|3
1653756780000|2022-05-28 16:53:00|658.84|651.24|658.51|650.91|658.85|651.25|658.48|650.88|7
1653756790000|2022-05-28 16:53:10|658.5|650.9|658.41|650.81|658.51|650.91|658.41|650.81|7
1653756800000|2022-05-28 16:53:20|658.43|650.83|658.72|651.12|658.72|651.12|658.43|650.83|15
1653756810000|2022-05-28 16:53:30|658.73|651.13|658.76|651.16|658.76|651.16|658.73|651.13|3
1653756820000|2022-05-28 16:53:40|658.77|651.17|658.69|651.09|658.77|651.17|658.69|651.09|3
1653756830000|2022-05-28 16:53:50|658.75|651.15|658.72|651.12|658.76|651.16|658.7|651.1|7
1653756840000|2022-05-28 16:54:00|658.71|651.11|658.71|651.11|658.72|651.12|658.71|651.11|3
1653756860000|2022-05-28 16:54:20|658.73|651.13|658.7|651.1|658.73|651.13|658.7|651.1|3
1653756870000|2022-05-28 16:54:30|658.48|650.88|658.37|650.77|658.48|650.88|658.37|650.77|12
1653756880000|2022-05-28 16:54:40|658.22|650.62|658.17|650.57|658.22|650.62|658.14|650.54|10
1653756890000|2022-05-28 16:54:50|658.19|650.59|658.07|650.47|658.2|650.6|658.04|650.44|12
1653756900000|2022-05-28 16:55:00|658|650.4|657.95|650.35|658|650.4|657.91|650.31|10
1653756910000|2022-05-28 16:55:10|657.92|650.32|657.95|650.35|657.96|650.36|657.91|650.31|9
1653756920000|2022-05-28 16:55:20|657.91|650.31|657.9|650.3|657.91|650.31|657.89|650.29|6
1653756930000|2022-05-28 16:55:30|657.89|650.29|657.93|650.33|657.94|650.34|657.89|650.29|6
1653756940000|2022-05-28 16:55:40|657.97|650.37|657.97|650.37|657.98|650.38|657.97|650.37|3
1653756950000|2022-05-28 16:55:50|657.98|650.38|657.98|650.38|657.98|650.38|657.98|650.38|1
1653756960000|2022-05-28 16:56:00|658.03|650.43|658.03|650.43|658.03|650.43|658.03|650.43|1
1653756970000|2022-05-28 16:56:10|658.04|650.44|658.03|650.43|658.04|650.44|658.03|650.43|2
1653756990000|2022-05-28 16:56:30|658|650.4|657.91|650.31|658|650.4|657.9|650.3|12
1653757000000|2022-05-28 16:56:40|657.92|650.32|657.93|650.33|657.96|650.36|657.9|650.3|17
1653757010000|2022-05-28 16:56:50|657.9|650.3|657.93|650.33|657.93|650.33|657.87|650.27|9
1653757020000|2022-05-28 16:57:00|657.91|650.31|657.85|650.25|657.91|650.31|657.85|650.25|6
1653757030000|2022-05-28 16:57:10|657.86|650.26|657.86|650.26|657.87|650.27|657.86|650.26|3
1653757040000|2022-05-28 16:57:20|657.85|650.25|657.86|650.26|657.87|650.27|657.85|650.25|6
1653757050000|2022-05-28 16:57:30|657.83|650.23|657.85|650.25|657.93|650.33|657.83|650.23|13
1653757060000|2022-05-28 16:57:40|657.87|650.27|657.95|650.35|658.01|650.41|657.84|650.24|25
1653757070000|2022-05-28 16:57:50|657.96|650.36|657.88|650.28|657.97|650.37|657.87|650.27|17
1653757080000|2022-05-28 16:58:00|657.89|650.29|657.89|650.29|657.97|650.37|657.83|650.23|15
1653757090000|2022-05-28 16:58:10|657.91|650.31|657.88|650.28|657.94|650.34|657.88|650.28|15
1653757100000|2022-05-28 16:58:20|657.89|650.29|657.9|650.3|657.9|650.3|657.89|650.29|2
1653757110000|2022-05-28 16:58:30|657.86|650.26|657.39|649.79|657.86|650.26|657.38|649.78|6
1653757120000|2022-05-28 16:58:40|657.27|649.67|657.25|649.65|657.38|649.78|657.25|649.65|10
1653757130000|2022-05-28 16:58:50|657.28|649.68|656.62|649.02|657.3|649.7|656.62|649.02|15
1653757140000|2022-05-28 16:59:00|656.6|649|656.97|649.37|656.98|649.38|656.48|648.88|20
1653757150000|2022-05-28 16:59:10|656.98|649.38|656.97|649.37|656.99|649.39|656.96|649.36|6
1653757160000|2022-05-28 16:59:20|656.99|649.39|656.93|649.33|656.99|649.39|656.92|649.32|9
1653757170000|2022-05-28 16:59:30|656.92|649.32|656.92|649.32|656.93|649.33|656.81|649.21|11
1653757180000|2022-05-28 16:59:40|656.93|649.33|656.88|649.28|656.94|649.34|656.88|649.28|4
1653757190000|2022-05-28 16:59:50|656.86|649.26|656.79|649.19|656.86|649.26|656.76|649.16|5
1653757200000|2022-05-28 17:00:00|656.75|649.15|656.4|648.8|656.75|649.15|656.4|648.8|8
1653757210000|2022-05-28 17:00:10|656.41|648.81|656.55|648.95|656.55|648.95|656.41|648.81|8
1653757220000|2022-05-28 17:00:20|656.56|648.96|656.58|648.98|656.6|649|656.55|648.95|9
1653757230000|2022-05-28 17:00:30|656.59|648.99|656.76|649.16|656.76|649.16|656.52|648.92|9
1653757240000|2022-05-28 17:00:40|656.77|649.17|656.75|649.15|656.77|649.17|656.74|649.14|6
1653757250000|2022-05-28 17:00:50|656.76|649.16|656.78|649.18|656.83|649.23|656.75|649.15|10
1653757260000|2022-05-28 17:01:00|656.79|649.19|656.8|649.2|656.81|649.21|656.79|649.19|5
1653757270000|2022-05-28 17:01:10|656.79|649.19|656.37|648.77|656.79|649.19|656.37|648.77|12
1653757290000|2022-05-28 17:01:30|656.35|648.75|656.35|648.75|656.35|648.75|656.35|648.75|1
1653757300000|2022-05-28 17:01:40|656.36|648.76|656.36|648.76|656.36|648.76|656.35|648.75|3
1653757310000|2022-05-28 17:01:50|656.32|648.72|656.32|648.72|656.32|648.72|656.32|648.72|1
1653757320000|2022-05-28 17:02:00|656.27|648.67|656.26|648.66|656.27|648.67|656.26|648.66|2
1653757330000|2022-05-28 17:02:10|656.24|648.64|656.24|648.64|656.24|648.64|656.24|648.64|1
1653757340000|2022-05-28 17:02:20|656.22|648.62|656.15|648.55|656.22|648.62|656.12|648.52|8
1653757350000|2022-05-28 17:02:30|656.21|648.61|655.96|648.36|656.21|648.61|655.96|648.36|13
1653757360000|2022-05-28 17:02:40|655.95|648.35|656.03|648.43|656.03|648.43|655.95|648.35|4
1653757370000|2022-05-28 17:02:50|656.04|648.44|656.04|648.44|656.04|648.44|656.04|648.44|1
1653757380000|2022-05-28 17:03:00|656.03|648.43|656.06|648.46|656.09|648.49|656.03|648.43|5
1653757390000|2022-05-28 17:03:10|656.07|648.47|656.07|648.47|656.07|648.47|656.06|648.46|3
1653757400000|2022-05-28 17:03:20|656.09|648.49|656.08|648.48|656.09|648.49|656.07|648.47|6
1653757410000|2022-05-28 17:03:30|656.09|648.49|656.09|648.49|656.09|648.49|656.08|648.48|3
1653757420000|2022-05-28 17:03:40|656|648.4|656.1|648.5|656.1|648.5|655.96|648.36|8
1653757430000|2022-05-28 17:03:50|656.12|648.52|655.44|647.84|656.12|648.52|655.44|647.84|8
1653757440000|2022-05-28 17:04:00|655.42|647.82|655.45|647.85|655.45|647.85|655.41|647.81|5
1653757450000|2022-05-28 17:04:10|655.46|647.86|655.43|647.83|655.46|647.86|655.43|647.83|4
1653757460000|2022-05-28 17:04:20|655.37|647.77|655.35|647.75|655.38|647.78|655.33|647.73|6
1653757470000|2022-05-28 17:04:30|655.36|647.76|655.28|647.68|655.36|647.76|655.28|647.68|3
1653757480000|2022-05-28 17:04:40|655.23|647.63|655.23|647.63|655.23|647.63|655.22|647.62|5
1653757490000|2022-05-28 17:04:50|655.24|647.64|655.15|647.55|655.25|647.65|655.12|647.52|13
1653757500000|2022-05-28 17:05:00|655.21|647.61|655.2|647.6|655.22|647.62|655.2|647.6|7
1653757510000|2022-05-28 17:05:10|655.19|647.59|655.19|647.59|655.19|647.59|655.19|647.59|1
1653757520000|2022-05-28 17:05:20|655.2|647.6|655.2|647.6|655.2|647.6|655.2|647.6|1
1653757530000|2022-05-28 17:05:30|655.19|647.59|655.19|647.59|655.19|647.59|655.19|647.59|1
1653757540000|2022-05-28 17:05:40|655.18|647.58|655.24|647.64|655.24|647.64|655.18|647.58|2
1653757550000|2022-05-28 17:05:50|655.21|647.61|655.16|647.56|655.21|647.61|655.16|647.56|4
1653757560000|2022-05-28 17:06:00|655.17|647.57|655.14|647.54|655.17|647.57|655.12|647.52|6
1653757570000|2022-05-28 17:06:10|655.12|647.52|655.12|647.52|655.14|647.54|655.12|647.52|3
1653757590000|2022-05-28 17:06:30|655.13|647.53|655.13|647.53|655.13|647.53|655.13|647.53|1
1653757600000|2022-05-28 17:06:40|655.11|647.51|655.06|647.46|655.11|647.51|655.03|647.43|5
1653757610000|2022-05-28 17:06:50|655.09|647.49|655.04|647.44|655.14|647.54|655.04|647.44|4
1653757630000|2022-05-28 17:07:10|655.14|647.54|655.14|647.54|655.14|647.54|655.14|647.54|1
1653757640000|2022-05-28 17:07:20|655.15|647.55|655.14|647.54|655.15|647.55|655.14|647.54|2
1653757650000|2022-05-28 17:07:30|655.11|647.51|655.11|647.51|655.11|647.51|655.11|647.51|1
1653757660000|2022-05-28 17:07:40|655.1|647.5|655.1|647.5|655.1|647.5|655.1|647.5|1
1653757670000|2022-05-28 17:07:50|655.09|647.49|654.44|646.84|655.1|647.5|654.43|646.83|23
1653757680000|2022-05-28 17:08:00|654.45|646.85|654.35|646.75|654.45|646.85|654.35|646.75|3
1653757690000|2022-05-28 17:08:10|654.36|646.76|654.36|646.76|654.36|646.76|654.36|646.76|1
1653757700000|2022-05-28 17:08:20|654.33|646.73|654.31|646.71|654.33|646.73|654.31|646.71|2
1653757710000|2022-05-28 17:08:30|654.38|646.78|654.31|646.71|654.38|646.78|654.31|646.71|2
1653757730000|2022-05-28 17:08:50|654.3|646.7|654.32|646.72|654.32|646.72|654.3|646.7|2
1653757740000|2022-05-28 17:09:00|654.25|646.65|654.19|646.59|654.26|646.66|654.19|646.59|6
1653757750000|2022-05-28 17:09:10|654.18|646.58|654.16|646.56|654.18|646.58|654.16|646.56|3
1653757760000|2022-05-28 17:09:20|654.14|646.54|654.11|646.51|654.14|646.54|654.05|646.45|4
1653757770000|2022-05-28 17:09:30|654.12|646.52|654.14|646.54|654.15|646.55|654.12|646.52|4
1653757780000|2022-05-28 17:09:40|654.13|646.53|654.15|646.55|654.17|646.57|654.13|646.53|5
1653757790000|2022-05-28 17:09:50|654.14|646.54|654.14|646.54|654.14|646.54|654.13|646.53|5
1653757800000|2022-05-28 17:10:00|654.15|646.55|654.08|646.48|654.15|646.55|654.08|646.48|5
1653757810000|2022-05-28 17:10:10|654.07|646.47|654.07|646.47|654.08|646.48|654.07|646.47|3
1653757820000|2022-05-28 17:10:20|654.08|646.48|654.07|646.47|654.16|646.56|654.07|646.47|7
1653757830000|2022-05-28 17:10:30|654.05|646.45|654.05|646.45|654.05|646.45|654.05|646.45|1
1653757840000|2022-05-28 17:10:40|654.06|646.46|654.08|646.48|654.14|646.54|654.06|646.46|6
1653757850000|2022-05-28 17:10:50|654.07|646.47|654.09|646.49|654.09|646.49|654.01|646.41|6
1653757860000|2022-05-28 17:11:00|654.08|646.48|654.06|646.46|654.08|646.48|654.06|646.46|4
1653757870000|2022-05-28 17:11:10|654.14|646.54|654.14|646.54|654.14|646.54|654.14|646.54|1
1653757880000|2022-05-28 17:11:20|654.13|646.53|654.18|646.58|654.18|646.58|654.13|646.53|2
1653757900000|2022-05-28 17:11:40|654.17|646.57|654.21|646.61|654.22|646.62|654.17|646.57|3
1653757910000|2022-05-28 17:11:50|654.2|646.6|654.2|646.6|654.2|646.6|654.2|646.6|1
1653757920000|2022-05-28 17:12:00|654.17|646.57|654.15|646.55|654.17|646.57|654.15|646.55|2
1653757930000|2022-05-28 17:12:10|654.11|646.51|654.12|646.52|654.12|646.52|654.11|646.51|2
1653757940000|2022-05-28 17:12:20|654.09|646.49|654.1|646.5|654.1|646.5|654.06|646.46|3
1653757950000|2022-05-28 17:12:30|654.16|646.56|654.1|646.5|654.16|646.56|654.1|646.5|4
1653757960000|2022-05-28 17:12:40|654.12|646.52|654.12|646.52|654.12|646.52|654.12|646.52|1
1653757970000|2022-05-28 17:12:50|654.16|646.56|654.14|646.54|654.16|646.56|654.14|646.54|2
1653757980000|2022-05-28 17:13:00|654.15|646.55|654.15|646.55|654.15|646.55|654.15|646.55|1
1653757990000|2022-05-28 17:13:10|654.16|646.56|654.15|646.55|654.16|646.56|654.14|646.54|4
1653758000000|2022-05-28 17:13:20|654.14|646.54|654.16|646.56|654.16|646.56|654.14|646.54|2
1653758010000|2022-05-28 17:13:30|654.15|646.55|654.12|646.52|654.15|646.55|654.1|646.5|6
1653758020000|2022-05-28 17:13:40|654.11|646.51|654.11|646.51|654.11|646.51|654.11|646.51|1
1653758030000|2022-05-28 17:13:50|654.03|646.43|654.03|646.43|654.03|646.43|654.03|646.43|1
1653758040000|2022-05-28 17:14:00|654.11|646.51|654.08|646.48|654.11|646.51|654.08|646.48|4
1653758050000|2022-05-28 17:14:10|654.09|646.49|654.05|646.45|654.09|646.49|654.05|646.45|2
1653758070000|2022-05-28 17:14:30|654.06|646.46|654.05|646.45|654.06|646.46|654.05|646.45|2
1653758080000|2022-05-28 17:14:40|654.06|646.46|654.06|646.46|654.06|646.46|654.05|646.45|3
1653758100000|2022-05-28 17:15:00|654.05|646.45|654.75|647.15|655.51|647.91|654.05|646.45|30
1653758110000|2022-05-28 17:15:10|654.79|647.19|653.21|645.61|654.79|647.19|652.88|645.28|36
1653758120000|2022-05-28 17:15:20|653.24|645.64|654.93|647.33|655.21|647.61|653.24|645.64|33
1653758130000|2022-05-28 17:15:30|654.77|647.17|654.62|647.02|654.82|647.22|653.52|645.92|35
1653758140000|2022-05-28 17:15:40|654.58|646.98|654.63|647.03|654.78|647.18|654.58|646.98|19
1653758150000|2022-05-28 17:15:50|654.53|646.93|654.86|647.26|654.89|647.29|654.37|646.77|26
1653758160000|2022-05-28 17:16:00|654.9|647.3|656.99|649.39|657.16|649.56|654.9|647.3|31
1653758170000|2022-05-28 17:16:10|657|649.4|655.83|648.23|657.1|649.5|655.67|648.07|26
1653758180000|2022-05-28 17:16:20|655.67|648.07|655.82|648.22|655.91|648.31|655.67|648.07|24
1653758190000|2022-05-28 17:16:30|655.81|648.21|655.47|647.87|655.81|648.21|655.13|647.53|26
1653758200000|2022-05-28 17:16:40|655.48|647.88|656.42|648.82|656.42|648.82|655.46|647.86|28
1653758210000|2022-05-28 17:16:50|656.39|648.79|655.89|648.29|656.45|648.85|655.89|648.29|28
1653758220000|2022-05-28 17:17:00|655.9|648.3|655.37|647.77|655.9|648.3|655.01|647.41|21
1653758230000|2022-05-28 17:17:10|655.38|647.78|655.09|647.49|655.44|647.84|655.05|647.45|12
1653758240000|2022-05-28 17:17:20|655.07|647.47|655.54|647.94|655.54|647.94|655.06|647.46|19
1653758250000|2022-05-28 17:17:30|655.53|647.93|655.61|648.01|655.61|648.01|655.52|647.92|14
1653758260000|2022-05-28 17:17:40|655.57|647.97|655.5|647.9|656.2|648.6|655.5|647.9|27
1653758270000|2022-05-28 17:17:50|655.51|647.91|655.02|647.42|655.72|648.12|655.02|647.42|22
1653758280000|2022-05-28 17:18:00|655.06|647.46|655.07|647.47|655.1|647.5|654.82|647.22|31
1653758290000|2022-05-28 17:18:10|655.08|647.48|655.02|647.42|655.14|647.54|655.02|647.42|22
1653758300000|2022-05-28 17:18:20|655.03|647.43|654.97|647.37|655.07|647.47|654.91|647.31|20
1653758310000|2022-05-28 17:18:30|654.92|647.32|654.84|647.24|654.98|647.38|654.84|647.24|10
1653758320000|2022-05-28 17:18:40|654.75|647.15|654.34|646.74|654.96|647.36|654.33|646.73|21
1653758330000|2022-05-28 17:18:50|654.31|646.71|654.66|647.06|654.66|647.06|654.31|646.71|16
1653758340000|2022-05-28 17:19:00|654.59|646.99|654.76|647.16|654.87|647.27|654.59|646.99|24
1653758350000|2022-05-28 17:19:10|654.85|647.25|655.5|647.9|655.5|647.9|654.85|647.25|19
1653758360000|2022-05-28 17:19:20|655.48|647.88|655.53|647.93|655.54|647.94|655.42|647.82|15
1653758370000|2022-05-28 17:19:30|655.52|647.92|655.1|647.5|655.54|647.94|655.1|647.5|16
1653758380000|2022-05-28 17:19:40|655.11|647.51|654.89|647.29|655.11|647.51|654.87|647.27|15
1653758390000|2022-05-28 17:19:50|654.95|647.35|654.94|647.34|655.14|647.54|654.92|647.32|12
1653758400000|2022-05-28 17:20:00|654.93|647.33|654.51|646.91|654.93|647.33|654.51|646.91|15
1653758410000|2022-05-28 17:20:10|654.5|646.9|654.92|647.32|654.93|647.33|654.5|646.9|20
1653758420000|2022-05-28 17:20:20|654.93|647.33|654.86|647.26|654.95|647.35|654.76|647.16|16
1653758430000|2022-05-28 17:20:30|654.8|647.2|654.77|647.17|654.8|647.2|654.76|647.16|9
1653758440000|2022-05-28 17:20:40|654.76|647.16|654.77|647.17|654.78|647.18|654.76|647.16|8
1653758450000|2022-05-28 17:20:50|654.78|647.18|654.73|647.13|654.78|647.18|654.71|647.11|17
1653758460000|2022-05-28 17:21:00|654.67|647.07|654.73|647.13|654.73|647.13|654.67|647.07|4
1653758470000|2022-05-28 17:21:10|654.72|647.12|654.72|647.12|654.72|647.12|654.72|647.12|1
1653758480000|2022-05-28 17:21:20|654.77|647.17|654.81|647.21|654.95|647.35|654.77|647.17|10
1653758490000|2022-05-28 17:21:30|654.82|647.22|655.05|647.45|655.05|647.45|654.82|647.22|12
1653758500000|2022-05-28 17:21:40|655.12|647.52|655.42|647.82|655.45|647.85|655.08|647.48|18
1653758510000|2022-05-28 17:21:50|655.43|647.83|655.5|647.9|655.5|647.9|655.42|647.82|6
1653758520000|2022-05-28 17:22:00|655.48|647.88|655.53|647.93|655.57|647.97|655.35|647.75|20
1653758530000|2022-05-28 17:22:10|655.54|647.94|655.2|647.6|655.6|648|655.2|647.6|12
1653758540000|2022-05-28 17:22:20|655.19|647.59|654.99|647.39|655.25|647.65|654.99|647.39|19
1653758550000|2022-05-28 17:22:30|655|647.4|655.08|647.48|655.11|647.51|654.99|647.39|13
1653758560000|2022-05-28 17:22:40|655.1|647.5|655.09|647.49|655.12|647.52|655.09|647.49|5
1653758570000|2022-05-28 17:22:50|655.11|647.51|654.93|647.33|655.12|647.52|654.83|647.23|20
1653758580000|2022-05-28 17:23:00|654.94|647.34|654.95|647.35|654.95|647.35|654.94|647.34|2
1653758590000|2022-05-28 17:23:10|654.97|647.37|654.49|646.89|654.97|647.37|654.43|646.83|23
1653758600000|2022-05-28 17:23:20|654.46|646.86|653.71|646.11|654.49|646.89|653.65|646.05|21
1653758610000|2022-05-28 17:23:30|653.69|646.09|653.21|645.61|653.69|646.09|653.21|645.61|16
1653758620000|2022-05-28 17:23:40|653.22|645.62|653.39|645.79|653.39|645.79|653.22|645.62|19
1653758630000|2022-05-28 17:23:50|653.46|645.86|653.58|645.98|653.75|646.15|653.46|645.86|19
1653758640000|2022-05-28 17:24:00|653.47|645.87|653.26|645.66|653.47|645.87|653.25|645.65|15
1653758650000|2022-05-28 17:24:10|653.23|645.63|653.19|645.59|653.23|645.63|653.18|645.58|16
1653758660000|2022-05-28 17:24:20|653.21|645.61|653|645.4|653.27|645.67|652.99|645.39|19
1653758670000|2022-05-28 17:24:30|653.06|645.46|652.86|645.26|653.07|645.47|652.86|645.26|16
1653758680000|2022-05-28 17:24:40|652.83|645.23|652.08|644.48|652.83|645.23|652.07|644.47|26
1653758690000|2022-05-28 17:24:50|652.13|644.53|651.89|644.29|652.13|644.53|651.59|643.99|23
1653758700000|2022-05-28 17:25:00|651.88|644.28|651.55|643.95|651.96|644.36|651.55|643.95|18
1653758710000|2022-05-28 17:25:10|651.53|643.93|650.51|642.91|651.53|643.93|650.51|642.91|21
1653758720000|2022-05-28 17:25:20|650.55|642.95|650.33|642.73|651|643.4|650.33|642.73|18
1653758730000|2022-05-28 17:25:30|650.35|642.75|650.25|642.65|650.35|642.75|650.25|642.65|4
1653758740000|2022-05-28 17:25:40|650.24|642.64|650.44|642.84|650.45|642.85|650.21|642.61|15
1653758750000|2022-05-28 17:25:50|650.45|642.85|650.31|642.71|650.45|642.85|650.31|642.71|17
1653758760000|2022-05-28 17:26:00|650.26|642.66|650.25|642.65|650.26|642.66|650.18|642.58|15
1653758770000|2022-05-28 17:26:10|650.26|642.66|649.77|642.17|650.26|642.66|649.77|642.17|14
1653758780000|2022-05-28 17:26:20|649.76|642.16|649.04|641.44|649.76|642.16|649.04|641.44|15
1653758790000|2022-05-28 17:26:30|649.02|641.42|648.97|641.37|649.04|641.44|648.92|641.32|10
1653758800000|2022-05-28 17:26:40|648.95|641.35|648.84|641.24|648.96|641.36|648.76|641.16|15
1653758810000|2022-05-28 17:26:50|648.87|641.27|648.87|641.27|648.88|641.28|648.83|641.23|12
1653758820000|2022-05-28 17:27:00|648.86|641.26|648.85|641.25|648.87|641.27|648.81|641.21|12
1653758830000|2022-05-28 17:27:10|648.81|641.21|648.87|641.27|648.87|641.27|648.81|641.21|13
1653758840000|2022-05-28 17:27:20|648.81|641.21|648.84|641.24|648.84|641.24|648.81|641.21|11
1653758850000|2022-05-28 17:27:30|648.85|641.25|648.84|641.24|648.85|641.25|648.84|641.24|2
1653758860000|2022-05-28 17:27:40|648.87|641.27|648.83|641.23|648.87|641.27|648.82|641.22|6
1653758870000|2022-05-28 17:27:50|648.84|641.24|648.84|641.24|648.84|641.24|648.83|641.23|3
1653758880000|2022-05-28 17:28:00|648.72|641.12|648.71|641.11|648.75|641.15|648.71|641.11|5
1653758890000|2022-05-28 17:28:10|648.72|641.12|648.72|641.12|648.72|641.12|648.7|641.1|9
1653758900000|2022-05-28 17:28:20|648.73|641.13|648.19|640.59|648.89|641.29|648.19|640.59|22
1653758910000|2022-05-28 17:28:30|648.2|640.6|648.58|640.98|648.58|640.98|648.19|640.59|15
1653758920000|2022-05-28 17:28:40|648.74|641.14|649.31|641.71|649.35|641.75|648.41|640.81|19
1653758930000|2022-05-28 17:28:50|649.33|641.73|649.34|641.74|649.34|641.74|649.33|641.73|2
1653758940000|2022-05-28 17:29:00|649.37|641.77|650.45|642.85|650.45|642.85|649.34|641.74|26
1653758950000|2022-05-28 17:29:10|650.47|642.87|650.89|643.29|651.01|643.41|650.44|642.84|23
1653758960000|2022-05-28 17:29:20|650.87|643.27|650.26|642.66|650.9|643.3|650.23|642.63|17
1653758970000|2022-05-28 17:29:30|650.25|642.65|650.26|642.66|650.38|642.78|650.25|642.65|12
1653758980000|2022-05-28 17:29:40|650.3|642.7|650.45|642.85|650.48|642.88|650.3|642.7|15
1653758990000|2022-05-28 17:29:50|650.41|642.81|650.42|642.82|650.5|642.9|650.29|642.69|14
1653759000000|2022-05-28 17:30:00|650.43|642.83|650.9|643.3|650.9|643.3|650.36|642.76|19
1653759010000|2022-05-28 17:30:10|650.91|643.31|650.9|643.3|650.92|643.32|650.9|643.3|5
1653759020000|2022-05-28 17:30:20|650.89|643.29|651.41|643.81|651.41|643.81|650.88|643.28|12
1653759030000|2022-05-28 17:30:30|651.42|643.82|651.26|643.66|651.48|643.88|651.24|643.64|18
1653759040000|2022-05-28 17:30:40|651.25|643.65|652.23|644.63|652.23|644.63|651.25|643.65|22
1653759050000|2022-05-28 17:30:50|652.25|644.65|652.13|644.53|652.25|644.65|652.07|644.47|17
1653759060000|2022-05-28 17:31:00|652.14|644.54|652.09|644.49|652.14|644.54|651.92|644.32|13
1653759070000|2022-05-28 17:31:10|652.06|644.46|652.03|644.43|652.06|644.46|652.01|644.41|3
1653759080000|2022-05-28 17:31:20|652.39|644.79|652.49|644.89|652.62|645.02|652.39|644.79|23
1653759090000|2022-05-28 17:31:30|652.52|644.92|652.39|644.79|652.56|644.96|652.38|644.78|16
1653759100000|2022-05-28 17:31:40|652.4|644.8|652.31|644.71|652.41|644.81|652.31|644.71|8
1653759110000|2022-05-28 17:31:50|652.3|644.7|651.86|644.26|652.3|644.7|651.86|644.26|14
1653759120000|2022-05-28 17:32:00|651.84|644.24|651.42|643.82|651.84|644.24|651.4|643.8|13
1653759130000|2022-05-28 17:32:10|651.43|643.83|651.43|643.83|651.45|643.85|651.42|643.82|6
1653759140000|2022-05-28 17:32:20|651.34|643.74|651.73|644.13|651.73|644.13|651.34|643.74|15
1653759150000|2022-05-28 17:32:30|651.75|644.15|651.76|644.16|651.76|644.16|651.68|644.08|8
1653759160000|2022-05-28 17:32:40|651.75|644.15|652.2|644.6|652.2|644.6|651.74|644.14|17
1653759170000|2022-05-28 17:32:50|652.21|644.61|652.36|644.76|652.37|644.77|652.19|644.59|8
1653759180000|2022-05-28 17:33:00|652.35|644.75|652.35|644.75|652.36|644.76|652.34|644.74|7
1653759190000|2022-05-28 17:33:10|652.41|644.81|652.38|644.78|652.43|644.83|652.35|644.75|8
1653759240000|2022-05-28 17:34:00|652.37|644.77|652.23|644.63|652.37|644.77|652.21|644.61|15
1653759250000|2022-05-28 17:34:10|652.11|644.51|652.08|644.48|652.11|644.51|652.08|644.48|5
1653759260000|2022-05-28 17:34:20|652.03|644.43|651.48|643.88|652.03|644.43|651.47|643.87|15
1653759270000|2022-05-28 17:34:30|651.47|643.87|651.74|644.14|651.77|644.17|651.26|643.66|17
1653759280000|2022-05-28 17:34:40|651.72|644.12|651.5|643.9|651.79|644.19|651.5|643.9|21
1653759290000|2022-05-28 17:34:50|651.61|644.01|651.83|644.23|651.83|644.23|651.5|643.9|13
1653759300000|2022-05-28 17:35:00|651.84|644.24|651.81|644.21|651.84|644.24|651.81|644.21|3
1653759310000|2022-05-28 17:35:10|651.84|644.24|651.73|644.13|651.84|644.24|651.7|644.1|10
1653759320000|2022-05-28 17:35:20|651.76|644.16|652.42|644.82|652.48|644.88|651.76|644.16|15
1653759330000|2022-05-28 17:35:30|652.41|644.81|652.25|644.65|652.51|644.91|652.23|644.63|9
1653759340000|2022-05-28 17:35:40|652.23|644.63|652.24|644.64|652.25|644.65|652.22|644.62|7
1653759350000|2022-05-28 17:35:50|652.23|644.63|652.23|644.63|652.25|644.65|652.22|644.62|5
1653759360000|2022-05-28 17:36:00|652.18|644.58|652.15|644.55|652.18|644.58|652.15|644.55|2
1653759370000|2022-05-28 17:36:10|652.16|644.56|652.18|644.58|652.18|644.58|652.15|644.55|5
1653759380000|2022-05-28 17:36:20|652.37|644.77|652.39|644.79|652.43|644.83|652.37|644.77|12
1653759390000|2022-05-28 17:36:30|652.38|644.78|652.39|644.79|652.39|644.79|652.38|644.78|6
1653759400000|2022-05-28 17:36:40|652.46|644.86|652.47|644.87|652.47|644.87|652.46|644.86|2
1653759410000|2022-05-28 17:36:50|652.46|644.86|652.46|644.86|652.47|644.87|652.45|644.85|5
1653759420000|2022-05-28 17:37:00|652.47|644.87|651.9|644.3|652.47|644.87|651.9|644.3|14
1653759430000|2022-05-28 17:37:10|651.84|644.24|651.77|644.17|651.93|644.33|651.76|644.16|12
1653759440000|2022-05-28 17:37:20|651.88|644.28|651.22|643.62|651.89|644.29|651.22|643.62|14
1653759450000|2022-05-28 17:37:30|651.21|643.61|651.01|643.41|651.23|643.63|650.98|643.38|16
1653759460000|2022-05-28 17:37:40|651|643.4|650.97|643.37|651|643.4|650.95|643.35|12
1653759470000|2022-05-28 17:37:50|650.94|643.34|651|643.4|651.06|643.46|650.94|643.34|12
1653759480000|2022-05-28 17:38:00|650.96|643.36|650.98|643.38|651.03|643.43|650.87|643.27|7
1653759490000|2022-05-28 17:38:10|650.97|643.37|650.95|643.35|650.98|643.38|650.95|643.35|3
1653759500000|2022-05-28 17:38:20|650.79|643.19|650.8|643.2|650.84|643.24|650.76|643.16|9
1653759510000|2022-05-28 17:38:30|650.84|643.24|650.8|643.2|650.84|643.24|650.8|643.2|4
1653759520000|2022-05-28 17:38:40|650.78|643.18|650.79|643.19|650.84|643.24|650.78|643.18|12
1653759530000|2022-05-28 17:38:50|650.8|643.2|650.85|643.25|650.85|643.25|650.78|643.18|8
1653759540000|2022-05-28 17:39:00|650.83|643.23|651.45|643.85|651.47|643.87|650.8|643.2|17
1653759550000|2022-05-28 17:39:10|651.58|643.98|651.42|643.82|651.7|644.1|651.3|643.7|22
1653759560000|2022-05-28 17:39:20|651.41|643.81|651.44|643.84|651.44|643.84|651.4|643.8|9
1653759570000|2022-05-28 17:39:30|651.5|643.9|651.39|643.79|651.63|644.03|651.39|643.79|13
1653759580000|2022-05-28 17:39:40|651.35|643.75|650.62|643.02|651.39|643.79|650.62|643.02|12
1653759590000|2022-05-28 17:39:50|650.56|642.96|650.81|643.21|650.93|643.33|650.55|642.95|20
1653759600000|2022-05-28 17:40:00|650.8|643.2|650.83|643.23|650.85|643.25|650.79|643.19|10
1653759610000|2022-05-28 17:40:10|650.89|643.29|651.2|643.6|651.41|643.81|650.63|643.03|21
1653759620000|2022-05-28 17:40:20|651.42|643.82|651.46|643.86|651.46|643.86|651.35|643.75|16
1653759630000|2022-05-28 17:40:30|651.45|643.85|651.47|643.87|651.47|643.87|651.45|643.85|2
1653759640000|2022-05-28 17:40:40|651.49|643.89|651.49|643.89|651.49|643.89|651.46|643.86|7
1653759650000|2022-05-28 17:40:50|651.46|643.86|651.41|643.81|651.48|643.88|651.4|643.8|5
1653759660000|2022-05-28 17:41:00|651.4|643.8|651.46|643.86|651.46|643.86|651.4|643.8|8
1653759670000|2022-05-28 17:41:10|651.42|643.82|651.44|643.84|651.44|643.84|651.42|643.82|2
1653759680000|2022-05-28 17:41:20|651.6|644|652.35|644.75|652.35|644.75|651.6|644|12
1653759690000|2022-05-28 17:41:30|652.33|644.73|652.58|644.98|652.63|645.03|652.33|644.73|12
1653759700000|2022-05-28 17:41:40|652.64|645.04|652.62|645.02|652.78|645.18|652.62|645.02|20
1653759710000|2022-05-28 17:41:50|652.61|645.01|652.75|645.15|652.76|645.16|652.61|645.01|9
1653759720000|2022-05-28 17:42:00|652.76|645.16|652.64|645.04|652.77|645.17|652.64|645.04|3
1653759730000|2022-05-28 17:42:10|652.65|645.05|652.65|645.05|652.65|645.05|652.63|645.03|7
1653759740000|2022-05-28 17:42:20|652.82|645.22|652.82|645.22|652.82|645.22|652.82|645.22|1
1653759750000|2022-05-28 17:42:30|652.84|645.24|652.82|645.22|652.85|645.25|652.82|645.22|3
1653759760000|2022-05-28 17:42:40|652.83|645.23|652.83|645.23|652.83|645.23|652.83|645.23|1
1653759770000|2022-05-28 17:42:50|652.82|645.22|652.81|645.21|652.82|645.22|652.81|645.21|2
1653759780000|2022-05-28 17:43:00|652.8|645.2|652.82|645.22|652.82|645.22|652.69|645.09|4
1653759790000|2022-05-28 17:43:10|652.76|645.16|653.04|645.44|653.12|645.52|652.76|645.16|14
1653759800000|2022-05-28 17:43:20|653.03|645.43|653.08|645.48|653.08|645.48|653.01|645.41|9
1653759810000|2022-05-28 17:43:30|653.09|645.49|653.17|645.57|653.17|645.57|653.09|645.49|6
1653759820000|2022-05-28 17:43:40|653.18|645.58|653.16|645.56|653.18|645.58|653.11|645.51|7
1653759830000|2022-05-28 17:43:50|653.2|645.6|653.2|645.6|653.2|645.6|653.2|645.6|1
1653759840000|2022-05-28 17:44:00|653.18|645.58|653.07|645.47|653.2|645.6|653.06|645.46|7
1653759850000|2022-05-28 17:44:10|653.08|645.48|653.08|645.48|653.08|645.48|653.08|645.48|1
1653759860000|2022-05-28 17:44:20|653.05|645.45|653.07|645.47|653.07|645.47|653.05|645.45|3
1653759870000|2022-05-28 17:44:30|653.2|645.6|653.63|646.03|654.13|646.53|653.2|645.6|18
1653759880000|2022-05-28 17:44:40|653.68|646.08|653.67|646.07|653.68|646.08|653.63|646.03|6
1653759890000|2022-05-28 17:44:50|653.66|646.06|653.67|646.07|653.67|646.07|653.66|646.06|2
1653759900000|2022-05-28 17:45:00|653.68|646.08|653.73|646.13|653.73|646.13|653.67|646.07|6
1653759910000|2022-05-28 17:45:10|653.74|646.14|653.64|646.04|653.75|646.15|653.64|646.04|7
1653759920000|2022-05-28 17:45:20|653.65|646.05|653.66|646.06|653.66|646.06|653.64|646.04|4
1653759930000|2022-05-28 17:45:30|653.71|646.11|653.69|646.09|653.71|646.11|653.69|646.09|2
1653759940000|2022-05-28 17:45:40|653.78|646.18|653.78|646.18|653.78|646.18|653.78|646.18|1
1653759950000|2022-05-28 17:45:50|653.76|646.16|653.8|646.2|653.8|646.2|653.76|646.16|4
1653759960000|2022-05-28 17:46:00|653.91|646.31|654.23|646.63|654.23|646.63|653.91|646.31|4
1653759970000|2022-05-28 17:46:10|654.24|646.64|654.37|646.77|654.37|646.77|654.24|646.64|8
1653759980000|2022-05-28 17:46:20|654.38|646.78|654.41|646.81|654.41|646.81|654.35|646.75|6
1653759990000|2022-05-28 17:46:30|654.38|646.78|653.97|646.37|654.4|646.8|653.87|646.27|22
1653760000000|2022-05-28 17:46:40|653.96|646.36|653.82|646.22|653.98|646.38|653.82|646.22|19
1653760010000|2022-05-28 17:46:50|653.83|646.23|653.85|646.25|653.91|646.31|653.76|646.16|11
1653760020000|2022-05-28 17:47:00|653.86|646.26|653.23|645.63|653.87|646.27|653.23|645.63|14
1653760030000|2022-05-28 17:47:10|653.24|645.64|653.03|645.43|653.29|645.69|653.03|645.43|17
1653760040000|2022-05-28 17:47:20|653.04|645.44|653.03|645.43|653.04|645.44|653.02|645.42|10
1653760050000|2022-05-28 17:47:30|653.02|645.42|652.94|645.34|653.03|645.43|652.94|645.34|10
1653760060000|2022-05-28 17:47:40|652.96|645.36|652.95|645.35|652.99|645.39|652.95|645.35|5
1653760070000|2022-05-28 17:47:50|652.96|645.36|652.96|645.36|652.97|645.37|652.94|645.34|4
1653760080000|2022-05-28 17:48:00|652.95|645.35|652.93|645.33|652.96|645.36|652.93|645.33|6
1653760090000|2022-05-28 17:48:10|652.82|645.22|652.75|645.15|652.82|645.22|652.75|645.15|4
1653760100000|2022-05-28 17:48:20|652.74|645.14|652.2|644.6|652.74|645.14|652.2|644.6|13
1653760110000|2022-05-28 17:48:30|652.19|644.59|651.99|644.39|652.2|644.6|651.99|644.39|11
1653760120000|2022-05-28 17:48:40|651.98|644.38|651.89|644.29|651.98|644.38|651.84|644.24|15
1653760130000|2022-05-28 17:48:50|651.87|644.27|652.44|644.84|652.45|644.85|651.78|644.18|28
1653760140000|2022-05-28 17:49:00|652.43|644.83|652.3|644.7|652.56|644.96|652.28|644.68|18
1653760150000|2022-05-28 17:49:10|652.28|644.68|652.53|644.93|652.53|644.93|652.26|644.66|15
1653760160000|2022-05-28 17:49:20|652.54|644.94|652.53|644.93|652.55|644.95|652.52|644.92|6
1653760170000|2022-05-28 17:49:30|652.54|644.94|652.52|644.92|652.54|644.94|652.51|644.91|14
1653760180000|2022-05-28 17:49:40|652.51|644.91|652.57|644.97|652.58|644.98|652.51|644.91|11
1653760190000|2022-05-28 17:49:50|652.55|644.95|652.55|644.95|652.58|644.98|652.55|644.95|7
1653760200000|2022-05-28 17:50:00|652.61|645.01|652.61|645.01|652.61|645.01|652.6|645|5
1653760210000|2022-05-28 17:50:10|652.6|645|652.6|645|652.63|645.03|652.6|645|10
1653760230000|2022-05-28 17:50:30|652.59|644.99|652.6|645|652.6|645|652.59|644.99|2
1653760250000|2022-05-28 17:50:50|652.53|644.93|652.61|645.01|652.61|645.01|652.53|644.93|3
1653760260000|2022-05-28 17:51:00|652.54|644.94|652.54|644.94|652.56|644.96|652.54|644.94|3
1653760270000|2022-05-28 17:51:10|652.56|644.96|652.58|644.98|652.6|645|652.56|644.96|5
1653760280000|2022-05-28 17:51:20|652.59|644.99|652.59|644.99|652.59|644.99|652.58|644.98|7
1653760290000|2022-05-28 17:51:30|652.57|644.97|652.52|644.92|652.6|645|652.52|644.92|8
1653760300000|2022-05-28 17:51:40|652.53|644.93|652.4|644.8|652.53|644.93|652.4|644.8|3
1653760310000|2022-05-28 17:51:50|652.3|644.7|652.03|644.43|652.3|644.7|652.01|644.41|21
1653760320000|2022-05-28 17:52:00|652.04|644.44|652.28|644.68|652.36|644.76|651.76|644.16|22
1653760330000|2022-05-28 17:52:10|652.21|644.61|651.97|644.37|652.21|644.61|651.9|644.3|18
1653760350000|2022-05-28 17:52:30|651.94|644.34|651.93|644.33|651.94|644.34|651.93|644.33|2
1653760360000|2022-05-28 17:52:40|651.9|644.3|651.9|644.3|651.91|644.31|651.89|644.29|4
1653760370000|2022-05-28 17:52:50|651.91|644.31|651.92|644.32|651.92|644.32|651.91|644.31|2
1653760380000|2022-05-28 17:53:00|651.94|644.34|652.37|644.77|652.39|644.79|651.93|644.33|17
1653760390000|2022-05-28 17:53:10|652.55|644.95|652.65|645.05|652.67|645.07|652.55|644.95|10
1653760400000|2022-05-28 17:53:20|652.67|645.07|652.66|645.06|652.68|645.08|652.63|645.03|10
1653760410000|2022-05-28 17:53:30|652.67|645.07|652.69|645.09|652.69|645.09|652.67|645.07|4
1653760420000|2022-05-28 17:53:40|652.67|645.07|652.62|645.02|652.72|645.12|652.61|645.01|5
1653760430000|2022-05-28 17:53:50|652.61|645.01|652.22|644.62|652.72|645.12|652.21|644.61|22
1653760440000|2022-05-28 17:54:00|652.23|644.63|652.02|644.42|652.23|644.63|652.02|644.42|8
1653760450000|2022-05-28 17:54:10|652.03|644.43|652.13|644.53|652.23|644.63|651.96|644.36|14
1653760460000|2022-05-28 17:54:20|652.17|644.57|652.15|644.55|652.24|644.64|652.15|644.55|13
1653760470000|2022-05-28 17:54:30|652.17|644.57|652.16|644.56|652.19|644.59|652.15|644.55|10
1653760480000|2022-05-28 17:54:40|652.15|644.55|652.17|644.57|652.18|644.58|652.14|644.54|8
1653760490000|2022-05-28 17:54:50|652.16|644.56|652.18|644.58|652.18|644.58|652.16|644.56|3
1653760500000|2022-05-28 17:55:00|652.15|644.55|652.09|644.49|652.15|644.55|652.06|644.46|6
1653760510000|2022-05-28 17:55:10|652.1|644.5|652.08|644.48|652.1|644.5|652.08|644.48|5
1653760520000|2022-05-28 17:55:20|652.04|644.44|652.17|644.57|652.17|644.57|652.04|644.44|5
1653760530000|2022-05-28 17:55:30|652.13|644.53|652.15|644.55|652.17|644.57|652.13|644.53|13
1653760540000|2022-05-28 17:55:40|652.17|644.57|652.15|644.55|652.18|644.58|652.13|644.53|9
1653760550000|2022-05-28 17:55:50|652.16|644.56|652.14|644.54|652.16|644.56|652.13|644.53|5
1653760560000|2022-05-28 17:56:00|652.15|644.55|652.26|644.66|652.26|644.66|652.12|644.52|9
1653760570000|2022-05-28 17:56:10|652.25|644.65|652.22|644.62|652.25|644.65|652.19|644.59|7
1653760580000|2022-05-28 17:56:20|652.23|644.63|652.68|645.08|652.68|645.08|652.23|644.63|11
1653760590000|2022-05-28 17:56:30|652.69|645.09|652.6|645|652.69|645.09|652.59|644.99|8
1653760600000|2022-05-28 17:56:40|652.61|645.01|652.66|645.06|652.66|645.06|652.61|645.01|13
1653760610000|2022-05-28 17:56:50|652.81|645.21|652.85|645.25|652.86|645.26|652.8|645.2|12
1653760620000|2022-05-28 17:57:00|652.83|645.23|652.81|645.21|652.86|645.26|652.81|645.21|4
1653760630000|2022-05-28 17:57:10|652.82|645.22|652.82|645.22|652.82|645.22|652.82|645.22|1
1653760640000|2022-05-28 17:57:20|652.81|645.21|653.05|645.45|653.05|645.45|652.8|645.2|10
1653760650000|2022-05-28 17:57:30|653.08|645.48|653.12|645.52|653.12|645.52|653.05|645.45|5
1653760660000|2022-05-28 17:57:40|653.11|645.51|653.02|645.42|653.13|645.53|653.02|645.42|14
1653760670000|2022-05-28 17:57:50|652.96|645.36|653.04|645.44|653.05|645.45|652.96|645.36|4
1653760680000|2022-05-28 17:58:00|653|645.4|652.97|645.37|653|645.4|652.97|645.37|3
1653760690000|2022-05-28 17:58:10|652.98|645.38|652.89|645.29|652.98|645.38|652.89|645.29|4
1653760700000|2022-05-28 17:58:20|652.9|645.3|652.96|645.36|652.96|645.36|652.89|645.29|3
1653760710000|2022-05-28 17:58:30|652.97|645.37|652.96|645.36|652.97|645.37|652.96|645.36|2
1653760740000|2022-05-28 17:59:00|652.95|645.35|652.96|645.36|652.96|645.36|652.94|645.34|8
1653760750000|2022-05-28 17:59:10|652.95|645.35|652.96|645.36|652.96|645.36|652.94|645.34|8
1653760760000|2022-05-28 17:59:20|652.94|645.34|652.93|645.33|652.94|645.34|652.93|645.33|2
1653760770000|2022-05-28 17:59:30|652.9|645.3|652.9|645.3|652.9|645.3|652.9|645.3|1
1653760780000|2022-05-28 17:59:40|652.93|645.33|652.94|645.34|652.96|645.36|652.93|645.33|6
1653760790000|2022-05-28 17:59:50|652.91|645.31|652.91|645.31|652.91|645.31|652.91|645.31|1
1653760800000|2022-05-28 18:00:00|652.89|645.29|652.9|645.3|652.9|645.3|652.89|645.29|2
1653760810000|2022-05-28 18:00:10|652.87|645.27|652.87|645.27|652.9|645.3|652.87|645.27|10
1653760820000|2022-05-28 18:00:20|652.9|645.3|652.99|645.39|653.03|645.43|652.87|645.27|8
1653760830000|2022-05-28 18:00:30|652.97|645.37|652.96|645.36|652.97|645.37|652.91|645.31|14
1653760840000|2022-05-28 18:00:40|652.93|645.33|652.93|645.33|652.98|645.38|652.91|645.31|7
1653760850000|2022-05-28 18:00:50|652.9|645.3|653.49|645.89|653.53|645.93|652.9|645.3|19
1653760860000|2022-05-28 18:01:00|653.5|645.9|653.57|645.97|653.57|645.97|653.47|645.87|14
1653760870000|2022-05-28 18:01:10|653.53|645.93|653.55|645.95|653.56|645.96|653.46|645.86|6
1653760880000|2022-05-28 18:01:20|653.51|645.91|654.32|646.72|654.33|646.73|653.51|645.91|26
1653760890000|2022-05-28 18:01:30|654.33|646.73|654.14|646.54|654.34|646.74|654.03|646.43|13
1653760900000|2022-05-28 18:01:40|654.1|646.5|654.17|646.57|654.18|646.58|654.1|646.5|11
1653760910000|2022-05-28 18:01:50|654.23|646.63|654.52|646.92|654.53|646.93|654.23|646.63|14
1653760920000|2022-05-28 18:02:00|654.55|646.95|654.54|646.94|654.59|646.99|654.54|646.94|8
1653760930000|2022-05-28 18:02:10|654.55|646.95|654.58|646.98|654.61|647.01|654.55|646.95|4
1653760940000|2022-05-28 18:02:20|654.56|646.96|654.29|646.69|654.61|647.01|654.28|646.68|21
1653760950000|2022-05-28 18:02:30|654.3|646.7|654.57|646.97|654.58|646.98|654.3|646.7|9
1653760960000|2022-05-28 18:02:40|654.54|646.94|654.56|646.96|654.56|646.96|654.54|646.94|7
1653760970000|2022-05-28 18:02:50|654.57|646.97|654.69|647.09|654.77|647.17|654.57|646.97|14
1653760980000|2022-05-28 18:03:00|654.71|647.11|654.31|646.71|654.71|647.11|654.31|646.71|15
1653760990000|2022-05-28 18:03:10|654.32|646.72|654.28|646.68|654.32|646.72|654.27|646.67|4
1653761000000|2022-05-28 18:03:20|654.29|646.69|654.28|646.68|654.29|646.69|654.28|646.68|4
1653761010000|2022-05-28 18:03:30|654.29|646.69|654.28|646.68|654.32|646.72|654.27|646.67|6
1653761030000|2022-05-28 18:03:50|654.27|646.67|654.27|646.67|654.28|646.68|654.27|646.67|5
1653761040000|2022-05-28 18:04:00|654.14|646.54|654.11|646.51|654.14|646.54|654.09|646.49|11
1653761050000|2022-05-28 18:04:10|654.09|646.49|653.93|646.33|654.09|646.49|653.91|646.31|17
1653761060000|2022-05-28 18:04:20|653.92|646.32|653.92|646.32|653.94|646.34|653.9|646.3|20
1653761070000|2022-05-28 18:04:30|653.93|646.33|654.08|646.48|654.1|646.5|653.89|646.29|16
1653761080000|2022-05-28 18:04:40|654.07|646.47|654.12|646.52|654.13|646.53|654.06|646.46|8
1653761090000|2022-05-28 18:04:50|654.13|646.53|654.23|646.63|654.23|646.63|654.1|646.5|15
1653761100000|2022-05-28 18:05:00|654.24|646.64|654.62|647.02|654.65|647.05|654.21|646.61|17
1653761110000|2022-05-28 18:05:10|654.63|647.03|655.4|647.8|655.4|647.8|654.63|647.03|20
1653761120000|2022-05-28 18:05:20|655.41|647.81|655.28|647.68|655.47|647.87|655.25|647.65|18
1653761130000|2022-05-28 18:05:30|655.26|647.66|655.25|647.65|655.27|647.67|655.25|647.65|6
1653761140000|2022-05-28 18:05:40|655.26|647.66|655.28|647.68|655.28|647.68|655.26|647.66|3
1653761150000|2022-05-28 18:05:50|655.27|647.67|655.26|647.66|655.28|647.68|655.26|647.66|4
1653761160000|2022-05-28 18:06:00|655.25|647.65|655|647.4|655.25|647.65|654.99|647.39|10
1653761170000|2022-05-28 18:06:10|655.01|647.41|655.01|647.41|655.02|647.42|655|647.4|11
1653761180000|2022-05-28 18:06:20|655.02|647.42|655|647.4|655.02|647.42|654.99|647.39|7
1653761190000|2022-05-28 18:06:30|655.01|647.41|654.96|647.36|655.01|647.41|654.95|647.35|10
1653761200000|2022-05-28 18:06:40|654.93|647.33|654.92|647.32|654.95|647.35|654.92|647.32|10
1653761210000|2022-05-28 18:06:50|654.93|647.33|654.93|647.33|654.93|647.33|654.91|647.31|5
1653761220000|2022-05-28 18:07:00|654.92|647.32|654.44|646.84|654.92|647.32|654.44|646.84|10
1653761230000|2022-05-28 18:07:10|654.43|646.83|654.84|647.24|654.84|647.24|654.42|646.82|16
1653761240000|2022-05-28 18:07:20|654.81|647.21|654.81|647.21|654.85|647.25|654.8|647.2|5
1653761250000|2022-05-28 18:07:30|654.76|647.16|654.76|647.16|654.76|647.16|654.76|647.16|1
1653761260000|2022-05-28 18:07:40|654.81|647.21|654.73|647.13|654.81|647.21|654.72|647.12|8
1653761270000|2022-05-28 18:07:50|654.74|647.14|654.74|647.14|654.74|647.14|654.73|647.13|7
1653761280000|2022-05-28 18:08:00|654.73|647.13|654.24|646.64|654.73|647.13|654.2|646.6|21
1653761290000|2022-05-28 18:08:10|654.25|646.65|654.24|646.64|654.28|646.68|654.22|646.62|12
1653761300000|2022-05-28 18:08:20|654.23|646.63|654.15|646.55|654.23|646.63|654.15|646.55|8
1653761310000|2022-05-28 18:08:30|654.17|646.57|653.92|646.32|654.18|646.58|653.9|646.3|11
1653761320000|2022-05-28 18:08:40|653.93|646.33|654.19|646.59|654.19|646.59|653.88|646.28|11
1653761330000|2022-05-28 18:08:50|654.27|646.67|654.4|646.8|654.42|646.82|654.27|646.67|16
1653761340000|2022-05-28 18:09:00|654.39|646.79|654.3|646.7|654.44|646.84|654.3|646.7|9
1653761350000|2022-05-28 18:09:10|654.31|646.71|654.4|646.8|654.4|646.8|654.31|646.71|6
1653761360000|2022-05-28 18:09:20|654.39|646.79|654.38|646.78|654.4|646.8|654.38|646.78|5
1653761380000|2022-05-28 18:09:40|654.37|646.77|654.36|646.76|654.38|646.78|654.36|646.76|4
1653761390000|2022-05-28 18:09:50|654.38|646.78|654.39|646.79|654.39|646.79|654.36|646.76|4
1653761400000|2022-05-28 18:10:00|654.38|646.78|654.26|646.66|654.38|646.78|654.26|646.66|5
1653761410000|2022-05-28 18:10:10|654.28|646.68|654.28|646.68|654.28|646.68|654.26|646.66|3
1653761430000|2022-05-28 18:10:30|654.27|646.67|654.08|646.48|654.27|646.67|654.05|646.45|9
1653761440000|2022-05-28 18:10:40|654.06|646.46|654|646.4|654.06|646.46|653.99|646.39|13
1653761450000|2022-05-28 18:10:50|654.02|646.42|654.02|646.42|654.03|646.43|654.01|646.41|6
1653761460000|2022-05-28 18:11:00|653.86|646.26|653.84|646.24|653.88|646.28|653.84|646.24|5
1653761470000|2022-05-28 18:11:10|653.85|646.25|654.09|646.49|654.13|646.53|653.85|646.25|10
1653761480000|2022-05-28 18:11:20|654.07|646.47|653.88|646.28|654.07|646.47|653.88|646.28|6
1653761490000|2022-05-28 18:11:30|653.93|646.33|653.93|646.33|653.93|646.33|653.93|646.33|1
1653761510000|2022-05-28 18:11:50|653.95|646.35|653.93|646.33|653.95|646.35|653.93|646.33|3
1653761520000|2022-05-28 18:12:00|653.94|646.34|654|646.4|654|646.4|653.94|646.34|2
1653761530000|2022-05-28 18:12:10|654.01|646.41|653.99|646.39|654.01|646.41|653.99|646.39|3
1653761540000|2022-05-28 18:12:20|654|646.4|654.12|646.52|654.12|646.52|653.99|646.39|13
1653761560000|2022-05-28 18:12:40|654.14|646.54|654.11|646.51|654.14|646.54|654.11|646.51|2
1653761570000|2022-05-28 18:12:50|654.14|646.54|654.42|646.82|654.42|646.82|654.14|646.54|13
1653761580000|2022-05-28 18:13:00|654.43|646.83|654.46|646.86|654.48|646.88|654.43|646.83|8
1653761590000|2022-05-28 18:13:10|654.47|646.87|654.68|647.08|654.69|647.09|654.47|646.87|8
1653761600000|2022-05-28 18:13:20|654.67|647.07|654.7|647.1|654.7|647.1|654.66|647.06|9
1653761610000|2022-05-28 18:13:30|654.67|647.07|654.69|647.09|654.69|647.09|654.67|647.07|4
1653761620000|2022-05-28 18:13:40|654.72|647.12|654.7|647.1|654.72|647.12|654.7|647.1|6
1653761630000|2022-05-28 18:13:50|654.68|647.08|654.68|647.08|654.68|647.08|654.68|647.08|1
1653761640000|2022-05-28 18:14:00|654.66|647.06|654.67|647.07|654.69|647.09|654.62|647.02|9
1653761650000|2022-05-28 18:14:10|654.68|647.08|654.9|647.3|654.9|647.3|654.67|647.07|8
1653761660000|2022-05-28 18:14:20|654.91|647.31|655.03|647.43|655.04|647.44|654.89|647.29|11
1653761670000|2022-05-28 18:14:30|655|647.4|655.01|647.41|655.01|647.41|655|647.4|2
1653761680000|2022-05-28 18:14:40|655.07|647.47|655.14|647.54|655.14|647.54|655.07|647.47|5
1653761700000|2022-05-28 18:15:00|655.21|647.61|655.21|647.61|655.21|647.61|655.21|647.61|1
1653761710000|2022-05-28 18:15:10|655.19|647.59|655.03|647.43|655.19|647.59|655|647.4|14
1653761720000|2022-05-28 18:15:20|655.02|647.42|655|647.4|655.02|647.42|654.99|647.39|10
1653761730000|2022-05-28 18:15:30|654.99|647.39|654.88|647.28|655|647.4|654.88|647.28|3
1653761740000|2022-05-28 18:15:40|654.87|647.27|654.86|647.26|654.87|647.27|654.86|647.26|2
1653761760000|2022-05-28 18:16:00|654.84|647.24|654.33|646.73|654.84|647.24|654.33|646.73|12
1653761770000|2022-05-28 18:16:10|654.34|646.74|654.35|646.75|654.35|646.75|654.34|646.74|4
1653761780000|2022-05-28 18:16:20|654.36|646.76|654.75|647.15|654.75|647.15|654.27|646.67|9
1653761790000|2022-05-28 18:16:30|654.68|647.08|655.1|647.5|655.14|647.54|654.63|647.03|11
1653761800000|2022-05-28 18:16:40|655.08|647.48|655.13|647.53|655.13|647.53|655.08|647.48|12
1653761810000|2022-05-28 18:16:50|655.09|647.49|655.14|647.54|655.14|647.54|655.09|647.49|9
1653761820000|2022-05-28 18:17:00|655.15|647.55|655.19|647.59|655.2|647.6|655.15|647.55|5
1653761830000|2022-05-28 18:17:10|655.2|647.6|655.38|647.78|655.38|647.78|655.2|647.6|7
1653761840000|2022-05-28 18:17:20|655.37|647.77|655.64|648.04|655.65|648.05|655.37|647.77|21
1653761850000|2022-05-28 18:17:30|655.63|648.03|655.33|647.73|655.65|648.05|655.32|647.72|16
1653761860000|2022-05-28 18:17:40|655.34|647.74|655.27|647.67|655.34|647.74|655.26|647.66|6
1653761870000|2022-05-28 18:17:50|655.26|647.66|655.22|647.62|655.27|647.67|655.17|647.57|13
1653761880000|2022-05-28 18:18:00|655.2|647.6|655.04|647.44|655.2|647.6|655.03|647.43|4
1653761890000|2022-05-28 18:18:10|655.05|647.45|655.02|647.42|655.06|647.46|655.02|647.42|5
1653761900000|2022-05-28 18:18:20|655.03|647.43|654.94|647.34|655.03|647.43|654.93|647.33|7
1653761910000|2022-05-28 18:18:30|654.93|647.33|654.93|647.33|654.94|647.34|654.92|647.32|7
1653761920000|2022-05-28 18:18:40|654.91|647.31|654.99|647.39|654.99|647.39|654.9|647.3|4
1653761940000|2022-05-28 18:19:00|654.86|647.26|654.86|647.26|654.86|647.26|654.86|647.26|1
1653761950000|2022-05-28 18:19:10|654.81|647.21|654.75|647.15|654.81|647.21|654.74|647.14|9
1653761960000|2022-05-28 18:19:20|654.74|647.14|654.76|647.16|654.76|647.16|654.74|647.14|3
1653761970000|2022-05-28 18:19:30|654.74|647.14|654.73|647.13|654.74|647.14|654.72|647.12|6
1653761990000|2022-05-28 18:19:50|654.74|647.14|654.73|647.13|654.74|647.14|654.73|647.13|2
1653762000000|2022-05-28 18:20:00|654.71|647.11|654.75|647.15|654.75|647.15|654.71|647.11|3
1653762010000|2022-05-28 18:20:10|654.76|647.16|654.82|647.22|654.82|647.22|654.76|647.16|2
1653762020000|2022-05-28 18:20:20|654.81|647.21|654.93|647.33|654.95|647.35|654.81|647.21|5
1653762030000|2022-05-28 18:20:30|654.96|647.36|654.87|647.27|654.96|647.36|654.87|647.27|5
1653762040000|2022-05-28 18:20:40|654.83|647.23|654.84|647.24|654.87|647.27|654.83|647.23|3
1653762050000|2022-05-28 18:20:50|654.81|647.21|654.82|647.22|654.84|647.24|654.8|647.2|8
1653762070000|2022-05-28 18:21:10|654.83|647.23|654.83|647.23|654.83|647.23|654.82|647.22|5
1653762090000|2022-05-28 18:21:30|654.82|647.22|654.83|647.23|654.84|647.24|654.82|647.22|4
1653762100000|2022-05-28 18:21:40|654.84|647.24|654.95|647.35|654.95|647.35|654.84|647.24|7
1653762110000|2022-05-28 18:21:50|654.94|647.34|654.95|647.35|654.95|647.35|654.94|647.34|2
1653762120000|2022-05-28 18:22:00|654.94|647.34|654.85|647.25|654.94|647.34|654.85|647.25|6
1653762130000|2022-05-28 18:22:10|654.86|647.26|655.29|647.69|655.29|647.69|654.85|647.25|15
1653762140000|2022-05-28 18:22:20|655.37|647.77|655.21|647.61|655.48|647.88|655.21|647.61|18
1653762150000|2022-05-28 18:22:30|655.2|647.6|655.23|647.63|655.24|647.64|655.2|647.6|4
1653762160000|2022-05-28 18:22:40|655.22|647.62|655.23|647.63|655.24|647.64|655.22|647.62|8
1653762170000|2022-05-28 18:22:50|655.24|647.64|655.27|647.67|655.27|647.67|655.23|647.63|4
1653762180000|2022-05-28 18:23:00|655.26|647.66|655.26|647.66|655.28|647.68|655.26|647.66|4
1653762190000|2022-05-28 18:23:10|655.25|647.65|655.2|647.6|655.27|647.67|655.17|647.57|9
1653762200000|2022-05-28 18:23:20|655.19|647.59|655.19|647.59|655.19|647.59|655.19|647.59|1
1653762210000|2022-05-28 18:23:30|655.16|647.56|654.75|647.15|655.16|647.56|654.75|647.15|10
1653762220000|2022-05-28 18:23:40|654.74|647.14|654.76|647.16|654.76|647.16|654.74|647.14|3
1653762230000|2022-05-28 18:23:50|654.89|647.29|654.78|647.18|654.89|647.29|654.78|647.18|6
1653762240000|2022-05-28 18:24:00|654.85|647.25|654.73|647.13|654.85|647.25|654.72|647.12|8
1653762250000|2022-05-28 18:24:10|654.72|647.12|654.73|647.13|654.73|647.13|654.72|647.12|12
1653762260000|2022-05-28 18:24:20|654.72|647.12|654.68|647.08|654.73|647.13|654.68|647.08|12
1653762270000|2022-05-28 18:24:30|654.69|647.09|654.68|647.08|654.69|647.09|654.68|647.08|4
1653762280000|2022-05-28 18:24:40|654.69|647.09|654.68|647.08|654.69|647.09|654.68|647.08|6
1653762290000|2022-05-28 18:24:50|654.67|647.07|654.68|647.08|654.69|647.09|654.67|647.07|5
1653762300000|2022-05-28 18:25:00|654.66|647.06|654.67|647.07|654.67|647.07|654.66|647.06|8
1653762310000|2022-05-28 18:25:10|654.66|647.06|655.08|647.48|655.17|647.57|654.66|647.06|17
1653762320000|2022-05-28 18:25:20|655.05|647.45|655.05|647.45|655.05|647.45|655.05|647.45|1
1653762330000|2022-05-28 18:25:30|655.04|647.44|654.94|647.34|655.04|647.44|654.92|647.32|13
1653762340000|2022-05-28 18:25:40|654.93|647.33|654.91|647.31|654.93|647.33|654.9|647.3|7
1653762350000|2022-05-28 18:25:50|654.93|647.33|654.82|647.22|654.93|647.33|654.8|647.2|9
1653762360000|2022-05-28 18:26:00|654.81|647.21|654.81|647.21|654.82|647.22|654.8|647.2|4
1653762390000|2022-05-28 18:26:30|654.84|647.24|654.85|647.25|654.85|647.25|654.84|647.24|2
1653762410000|2022-05-28 18:26:50|654.93|647.33|655.05|647.45|655.13|647.53|654.92|647.32|10
1653762420000|2022-05-28 18:27:00|655.04|647.44|655.06|647.46|655.06|647.46|655.04|647.44|3
1653762430000|2022-05-28 18:27:10|655.11|647.51|655.06|647.46|655.11|647.51|655.06|647.46|4
1653762440000|2022-05-28 18:27:20|655.07|647.47|655.1|647.5|655.11|647.51|655.07|647.47|6
1653762460000|2022-05-28 18:27:40|655.14|647.54|655.15|647.55|655.15|647.55|655.14|647.54|4
1653762470000|2022-05-28 18:27:50|655.18|647.58|655.17|647.57|655.18|647.58|655.17|647.57|2
1653762480000|2022-05-28 18:28:00|655.18|647.58|655.14|647.54|655.18|647.58|655.14|647.54|5
1653762490000|2022-05-28 18:28:10|655.13|647.53|655.12|647.52|655.17|647.57|655.12|647.52|6
1653762500000|2022-05-28 18:28:20|655.17|647.57|655.15|647.55|655.17|647.57|655.15|647.55|3
1653762520000|2022-05-28 18:28:40|655.05|647.45|654.47|646.87|655.05|647.45|654.44|646.84|21
1653762530000|2022-05-28 18:28:50|654.46|646.86|654.48|646.88|654.49|646.89|654.45|646.85|14
1653762540000|2022-05-28 18:29:00|654.49|646.89|654.58|646.98|654.66|647.06|654.49|646.89|15
1653762550000|2022-05-28 18:29:10|654.63|647.03|654.67|647.07|654.67|647.07|654.6|647|7
1653762560000|2022-05-28 18:29:20|654.68|647.08|654.68|647.08|654.68|647.08|654.66|647.06|5
1653762570000|2022-05-28 18:29:30|654.66|647.06|654.66|647.06|654.67|647.07|654.66|647.06|9
1653762580000|2022-05-28 18:29:40|654.63|647.03|654.66|647.06|654.66|647.06|654.63|647.03|4
1653762590000|2022-05-28 18:29:50|654.63|647.03|654.72|647.12|654.72|647.12|654.63|647.03|2
1653762600000|2022-05-28 18:30:00|654.78|647.18|654.77|647.17|654.78|647.18|654.77|647.17|2
1653762610000|2022-05-28 18:30:10|654.78|647.18|654.83|647.23|654.83|647.23|654.78|647.18|8
1653762620000|2022-05-28 18:30:20|654.82|647.22|654.9|647.3|654.9|647.3|654.82|647.22|11
1653762650000|2022-05-28 18:30:50|654.91|647.31|655.11|647.51|655.13|647.53|654.82|647.22|8
1653762660000|2022-05-28 18:31:00|655.15|647.55|655.31|647.71|655.5|647.9|655.15|647.55|21
1653762670000|2022-05-28 18:31:10|655.32|647.72|655.27|647.67|655.32|647.72|655.27|647.67|9
1653762680000|2022-05-28 18:31:20|655.28|647.68|655.5|647.9|655.52|647.92|655.28|647.68|13
1653762690000|2022-05-28 18:31:30|655.49|647.89|655.58|647.98|655.58|647.98|655.49|647.89|7
1653762700000|2022-05-28 18:31:40|655.53|647.93|655.54|647.94|655.54|647.94|655.51|647.91|3
1653762710000|2022-05-28 18:31:50|655.6|648|655.83|648.23|655.86|648.26|655.58|647.98|13
1653762720000|2022-05-28 18:32:00|655.82|648.22|655.82|648.22|655.82|648.22|655.7|648.1|12
1653762730000|2022-05-28 18:32:10|655.81|648.21|656.43|648.83|656.47|648.87|655.81|648.21|22
1653762740000|2022-05-28 18:32:20|656.47|648.87|656.44|648.84|656.47|648.87|656.44|648.84|2
1653762750000|2022-05-28 18:32:30|656.43|648.83|656.45|648.85|656.45|648.85|656.43|648.83|3
1653762760000|2022-05-28 18:32:40|656.44|648.84|656.44|648.84|656.45|648.85|656.44|648.84|5
1653762770000|2022-05-28 18:32:50|656.43|648.83|656.43|648.83|656.44|648.84|656.43|648.83|7
1653762780000|2022-05-28 18:33:00|656.49|648.89|656.52|648.92|656.53|648.93|656.49|648.89|6
1653762790000|2022-05-28 18:33:10|656.51|648.91|656.25|648.65|656.51|648.91|656.24|648.64|8
1653762800000|2022-05-28 18:33:20|656.26|648.66|656.25|648.65|656.26|648.66|656.25|648.65|4
1653762810000|2022-05-28 18:33:30|656.26|648.66|656.25|648.65|656.28|648.68|656.23|648.63|9
1653762820000|2022-05-28 18:33:40|656.23|648.63|656.23|648.63|656.25|648.65|656.23|648.63|3
1653762830000|2022-05-28 18:33:50|656.24|648.64|656.23|648.63|656.24|648.64|656.23|648.63|2
1653762840000|2022-05-28 18:34:00|656.26|648.66|656.45|648.85|656.49|648.89|656.26|648.66|10
1653762850000|2022-05-28 18:34:10|656.48|648.88|656.36|648.76|656.49|648.89|656.27|648.67|15
1653762860000|2022-05-28 18:34:20|656.4|648.8|656.48|648.88|656.49|648.89|656.37|648.77|6
1653762870000|2022-05-28 18:34:30|656.5|648.9|656.53|648.93|656.53|648.93|656.48|648.88|7
1653762880000|2022-05-28 18:34:40|656.51|648.91|656.29|648.69|656.57|648.97|656.29|648.69|16
1653762890000|2022-05-28 18:34:50|656.3|648.7|656.29|648.69|656.35|648.75|656.29|648.69|12
1653762900000|2022-05-28 18:35:00|656.3|648.7|656.29|648.69|656.3|648.7|656.28|648.68|13
1653762910000|2022-05-28 18:35:10|656.3|648.7|656.3|648.7|656.3|648.7|656.3|648.7|1
1653762920000|2022-05-28 18:35:20|656.29|648.69|656.12|648.52|656.29|648.69|656.12|648.52|11
1653762930000|2022-05-28 18:35:30|656.16|648.56|656.17|648.57|656.18|648.58|656.04|648.44|8
1653762940000|2022-05-28 18:35:40|656.18|648.58|656.14|648.54|656.18|648.58|656.12|648.52|13
1653762950000|2022-05-28 18:35:50|656.12|648.52|656.14|648.54|656.14|648.54|656.12|648.52|11
1653762960000|2022-05-28 18:36:00|656.13|648.53|656.09|648.49|656.14|648.54|656.08|648.48|15
1653762970000|2022-05-28 18:36:10|656.1|648.5|656.49|648.89|656.6|649|656.09|648.49|13
1653762980000|2022-05-28 18:36:20|656.51|648.91|656.99|649.39|657.01|649.41|656.51|648.91|19
1653762990000|2022-05-28 18:36:30|656.97|649.37|657.34|649.74|657.34|649.74|656.94|649.34|13
1653763000000|2022-05-28 18:36:40|657.3|649.7|657.19|649.59|657.34|649.74|657.17|649.57|18
1653763010000|2022-05-28 18:36:50|657.18|649.58|657.21|649.61|657.21|649.61|657.17|649.57|6
1653763020000|2022-05-28 18:37:00|657.22|649.62|657.22|649.62|657.22|649.62|657.22|649.62|1
1653763030000|2022-05-28 18:37:10|657.23|649.63|657.38|649.78|657.45|649.85|657.22|649.62|10
1653763040000|2022-05-28 18:37:20|657.39|649.79|657.43|649.83|657.43|649.83|657.37|649.77|12
1653763050000|2022-05-28 18:37:30|657.42|649.82|657.43|649.83|657.45|649.85|657.42|649.82|6
1653763060000|2022-05-28 18:37:40|657.41|649.81|657.42|649.82|657.42|649.82|657.41|649.81|2
1653763070000|2022-05-28 18:37:50|657.43|649.83|657.49|649.89|657.49|649.89|657.43|649.83|6
1653763080000|2022-05-28 18:38:00|657.47|649.87|657.49|649.89|657.49|649.89|657.47|649.87|4
1653763090000|2022-05-28 18:38:10|657.54|649.94|657.49|649.89|657.54|649.94|657.49|649.89|2
1653763100000|2022-05-28 18:38:20|657.54|649.94|657.49|649.89|657.54|649.94|657.49|649.89|8
1653763110000|2022-05-28 18:38:30|657.54|649.94|657.45|649.85|657.56|649.96|657.45|649.85|5
1653763120000|2022-05-28 18:38:40|657.37|649.77|657.27|649.67|657.37|649.77|657.25|649.65|9
1653763130000|2022-05-28 18:38:50|657.26|649.66|657.24|649.64|657.27|649.67|657.23|649.63|10
1653763140000|2022-05-28 18:39:00|657.23|649.63|657.08|649.48|657.25|649.65|657.08|649.48|11
1653763150000|2022-05-28 18:39:10|657.06|649.46|657.05|649.45|657.06|649.46|657.05|649.45|4
1653763160000|2022-05-28 18:39:20|657.03|649.43|657.03|649.43|657.03|649.43|657.03|649.43|1
1653763170000|2022-05-28 18:39:30|657.01|649.41|656.92|649.32|657.03|649.43|656.92|649.32|4
1653763190000|2022-05-28 18:39:50|657.17|649.57|657.25|649.65|657.3|649.7|657.17|649.57|11
1653763200000|2022-05-28 18:40:00|657.24|649.64|657.21|649.61|657.26|649.66|657.21|649.61|7
1653763210000|2022-05-28 18:40:10|657.22|649.62|657.23|649.63|657.23|649.63|657.21|649.61|4
1653763220000|2022-05-28 18:40:20|657.22|649.62|657.23|649.63|657.23|649.63|657.19|649.59|5
1653763230000|2022-05-28 18:40:30|657.22|649.62|657.22|649.62|657.22|649.62|657.22|649.62|1
1653763240000|2022-05-28 18:40:40|657.23|649.63|657.14|649.54|657.23|649.63|657.14|649.54|8
1653763250000|2022-05-28 18:40:50|657.18|649.58|657.14|649.54|657.18|649.58|657.14|649.54|3
1653763260000|2022-05-28 18:41:00|657.17|649.57|656.53|648.93|657.17|649.57|656.52|648.92|19
1653763270000|2022-05-28 18:41:10|656.54|648.94|656.75|649.15|656.83|649.23|656.54|648.94|15
1653763280000|2022-05-28 18:41:20|656.76|649.16|656.83|649.23|656.83|649.23|656.75|649.15|8
1653763290000|2022-05-28 18:41:30|656.78|649.18|656.88|649.28|656.91|649.31|656.78|649.18|7
1653763300000|2022-05-28 18:41:40|656.87|649.27|657.02|649.42|657.06|649.46|656.87|649.27|13
1653763310000|2022-05-28 18:41:50|657.03|649.43|657.06|649.46|657.08|649.48|657.03|649.43|11
1653763320000|2022-05-28 18:42:00|657.07|649.47|656.99|649.39|657.07|649.47|656.96|649.36|12
1653763330000|2022-05-28 18:42:10|656.98|649.38|656.93|649.33|657|649.4|656.9|649.3|13
1653763340000|2022-05-28 18:42:20|656.91|649.31|656.93|649.33|656.93|649.33|656.91|649.31|4
1653763350000|2022-05-28 18:42:30|656.91|649.31|656.91|649.31|656.91|649.31|656.91|649.31|1
1653763360000|2022-05-28 18:42:40|656.92|649.32|656.92|649.32|656.92|649.32|656.92|649.32|1
1653763370000|2022-05-28 18:42:50|656.91|649.31|656.81|649.21|656.92|649.32|656.79|649.19|6
1653763380000|2022-05-28 18:43:00|656.75|649.15|656.32|648.72|656.75|649.15|656.32|648.72|13
1653763390000|2022-05-28 18:43:10|656.34|648.74|656.35|648.75|656.36|648.76|656.34|648.74|6
1653763400000|2022-05-28 18:43:20|656.36|648.76|656.33|648.73|656.36|648.76|656.33|648.73|5
1653763410000|2022-05-28 18:43:30|656.34|648.74|656.14|648.54|656.34|648.74|656.13|648.53|17
1653763420000|2022-05-28 18:43:40|656.15|648.55|655.52|647.92|656.19|648.59|655.52|647.92|18
1653721200000|2022-05-28 07:00:00|647.11|639.51|647.52|639.92|647.53|639.93|647.08|639.48|20
1653763430000|2022-05-28 18:43:50|655.51|647.91|655.45|647.85|655.52|647.92|655.43|647.83|11
1653763440000|2022-05-28 18:44:00|655.44|647.84|655.81|648.21|655.82|648.22|655.4|647.8|14
1653721210000|2022-05-28 07:00:10|647.55|639.95|647.52|639.92|647.56|639.96|647.5|639.9|16
1653763450000|2022-05-28 18:44:10|655.8|648.2|655.83|648.23|655.84|648.24|655.8|648.2|4
1653721220000|2022-05-28 07:00:20|647.51|639.91|647.54|639.94|647.55|639.95|647.51|639.91|6
1653763460000|2022-05-28 18:44:20|655.84|648.24|655.81|648.21|655.84|648.24|655.81|648.21|6
1653721230000|2022-05-28 07:00:30|647.55|639.95|647.52|639.92|647.55|639.95|647.52|639.92|2
1653763470000|2022-05-28 18:44:30|655.8|648.2|655.78|648.18|655.8|648.2|655.78|648.18|3
1653721240000|2022-05-28 07:00:40|647.53|639.93|647.73|640.13|647.78|640.18|647.52|639.92|15
1653763480000|2022-05-28 18:44:40|655.76|648.16|655.76|648.16|655.77|648.17|655.76|648.16|3
1653721250000|2022-05-28 07:00:50|647.69|640.09|647.67|640.07|647.69|640.09|647.67|640.07|2
1653763490000|2022-05-28 18:44:50|655.79|648.19|655.76|648.16|655.79|648.19|655.75|648.15|4
1653721260000|2022-05-28 07:01:00|647.68|640.08|647.69|640.09|647.71|640.11|647.66|640.06|16
1653763500000|2022-05-28 18:45:00|655.83|648.23|655.91|648.31|655.92|648.32|655.81|648.21|4
1653721270000|2022-05-28 07:01:10|647.68|640.08|647.67|640.07|647.69|640.09|647.67|640.07|5
1653763510000|2022-05-28 18:45:10|655.92|648.32|656.4|648.8|656.4|648.8|655.91|648.31|17
1653721280000|2022-05-28 07:01:20|647.68|640.08|647.76|640.16|647.77|640.17|647.66|640.06|4
1653763520000|2022-05-28 18:45:20|656.37|648.77|656.46|648.86|656.46|648.86|656.37|648.77|2
1653721290000|2022-05-28 07:01:30|647.77|640.17|647.77|640.17|647.77|640.17|647.76|640.16|3
1653763530000|2022-05-28 18:45:30|656.45|648.85|656.44|648.84|656.47|648.87|656.44|648.84|5
1653721300000|2022-05-28 07:01:40|647.76|640.16|647.77|640.17|647.77|640.17|647.76|640.16|2
1653763540000|2022-05-28 18:45:40|656.45|648.85|656.44|648.84|656.46|648.86|656.44|648.84|8
1653721310000|2022-05-28 07:01:50|647.76|640.16|647.4|639.8|647.76|640.16|647.37|639.77|12
1653763550000|2022-05-28 18:45:50|656.45|648.85|656.45|648.85|656.45|648.85|656.44|648.84|7
1653763560000|2022-05-28 18:46:00|656.44|648.84|656.28|648.68|656.51|648.91|656.28|648.68|24
1653721320000|2022-05-28 07:02:00|647.37|639.77|647.19|639.59|647.5|639.9|647.18|639.58|8
1653763570000|2022-05-28 18:46:10|656.27|648.67|656.29|648.69|656.3|648.7|656.22|648.62|10
1653721330000|2022-05-28 07:02:10|647.2|639.6|647.19|639.59|647.2|639.6|647.19|639.59|2
1653763580000|2022-05-28 18:46:20|656.28|648.68|656.23|648.63|656.29|648.69|656.13|648.53|11
1653721340000|2022-05-28 07:02:20|647.2|639.6|647.17|639.57|647.2|639.6|647.17|639.57|5
1653763590000|2022-05-28 18:46:30|656.33|648.73|656.49|648.89|656.54|648.94|656.29|648.69|15
1653721350000|2022-05-28 07:02:30|647.18|639.58|647.19|639.59|647.19|639.59|647.17|639.57|3
1653763600000|2022-05-28 18:46:40|656.5|648.9|656.51|648.91|656.51|648.91|656.5|648.9|8
1653721360000|2022-05-28 07:02:40|647.2|639.6|647.14|639.54|647.2|639.6|647.13|639.53|9
1653763610000|2022-05-28 18:46:50|656.49|648.89|656.5|648.9|656.51|648.91|656.49|648.89|3
1653721370000|2022-05-28 07:02:50|647.11|639.51|646.91|639.31|647.11|639.51|646.9|639.3|14
1653763620000|2022-05-28 18:47:00|656.49|648.89|656.47|648.87|656.5|648.9|656.47|648.87|3
1653721380000|2022-05-28 07:03:00|646.84|639.24|646.89|639.29|646.89|639.29|646.84|639.24|13
1653763640000|2022-05-28 18:47:20|656.48|648.88|656.48|648.88|656.48|648.88|656.48|648.88|1
1653721390000|2022-05-28 07:03:10|646.88|639.28|646.88|639.28|646.94|639.34|646.83|639.23|16
1653763660000|2022-05-28 18:47:40|656.5|648.9|656.51|648.91|656.51|648.91|656.48|648.88|3
1653721400000|2022-05-28 07:03:20|646.87|639.27|647.34|639.74|647.35|639.75|646.87|639.27|16
1653763670000|2022-05-28 18:47:50|656.53|648.93|656.53|648.93|656.53|648.93|656.53|648.93|1
1653721410000|2022-05-28 07:03:30|647.32|639.72|647.31|639.71|647.32|639.72|647.3|639.7|3
1653763680000|2022-05-28 18:48:00|656.51|648.91|656.53|648.93|656.53|648.93|656.51|648.91|3
1653721430000|2022-05-28 07:03:50|647.7|640.1|647.74|640.14|647.86|640.26|647.64|640.04|17
1653763690000|2022-05-28 18:48:10|656.54|648.94|656.54|648.94|656.54|648.94|656.54|648.94|1
1653721440000|2022-05-28 07:04:00|647.75|640.15|647.35|639.75|647.76|640.16|647.29|639.69|18
1653763720000|2022-05-28 18:48:40|656.53|648.93|656.52|648.92|656.53|648.93|656.52|648.92|2
1653721450000|2022-05-28 07:04:10|647.18|639.58|647.17|639.57|647.19|639.59|647.15|639.55|6
1653763740000|2022-05-28 18:49:00|656.59|648.99|656.59|648.99|656.59|648.99|656.59|648.99|1
1653721460000|2022-05-28 07:04:20|647.16|639.56|647.04|639.44|647.17|639.57|647.04|639.44|8
1653763750000|2022-05-28 18:49:10|656.6|649|656.61|649.01|656.62|649.02|656.58|648.98|12
1653721470000|2022-05-28 07:04:30|647.03|639.43|647.04|639.44|647.04|639.44|647.03|639.43|2
1653763760000|2022-05-28 18:49:20|656.68|649.08|656.69|649.09|656.69|649.09|656.67|649.07|8
1653721480000|2022-05-28 07:04:40|647.07|639.47|647.04|639.44|647.07|639.47|647.04|639.44|2
1653763770000|2022-05-28 18:49:30|656.7|649.1|656.68|649.08|656.7|649.1|656.68|649.08|5
1653763780000|2022-05-28 18:49:40|656.67|649.07|656.69|649.09|656.71|649.11|656.67|649.07|5
1653721500000|2022-05-28 07:05:00|647.07|639.47|647.06|639.46|647.07|639.47|647.04|639.44|6
1653763790000|2022-05-28 18:49:50|656.68|649.08|656.73|649.13|656.76|649.16|656.66|649.06|5
1653721510000|2022-05-28 07:05:10|647.05|639.45|647.06|639.46|647.06|639.46|647.05|639.45|2
1653763800000|2022-05-28 18:50:00|656.72|649.12|656.79|649.19|656.79|649.19|656.72|649.12|5
1653721520000|2022-05-28 07:05:20|647.05|639.45|647.04|639.44|647.08|639.48|647.02|639.42|7
1653763810000|2022-05-28 18:50:10|656.78|649.18|656.79|649.19|656.79|649.19|656.78|649.18|2
1653721530000|2022-05-28 07:05:30|647.02|639.42|646.81|639.21|647.02|639.42|646.81|639.21|13
1653763820000|2022-05-28 18:50:20|656.83|649.23|656.78|649.18|656.83|649.23|656.78|649.18|3
1653721540000|2022-05-28 07:05:40|646.8|639.2|646.35|638.75|646.8|639.2|646.32|638.72|25
1653763830000|2022-05-28 18:50:30|656.77|649.17|656.8|649.2|656.8|649.2|656.77|649.17|3
1653721550000|2022-05-28 07:05:50|646.34|638.74|646.31|638.71|646.35|638.75|646.3|638.7|9
1653763840000|2022-05-28 18:50:40|656.83|649.23|656.78|649.18|656.83|649.23|656.78|649.18|8
1653721560000|2022-05-28 07:06:00|646.29|638.69|646.25|638.65|646.31|638.71|646.25|638.65|8
1653763850000|2022-05-28 18:50:50|656.53|648.93|656.35|648.75|656.55|648.95|656.35|648.75|17
1653721570000|2022-05-28 07:06:10|646.24|638.64|646.2|638.6|646.24|638.64|646.19|638.59|4
1653763860000|2022-05-28 18:51:00|656.31|648.71|656.6|649|656.63|649.03|656.31|648.71|12
1653721580000|2022-05-28 07:06:20|646.19|638.59|646.12|638.52|646.19|638.59|646.1|638.5|11
1653763870000|2022-05-28 18:51:10|656.59|648.99|657.07|649.47|657.07|649.47|656.55|648.95|11
1653763880000|2022-05-28 18:51:20|657.27|649.67|657.24|649.64|657.28|649.68|657.24|649.64|10
1653763890000|2022-05-28 18:51:30|657.25|649.65|657.4|649.8|657.41|649.81|657.23|649.63|7
1653721590000|2022-05-28 07:06:30|646.11|638.51|646.1|638.5|646.12|638.52|646.08|638.48|16
1653763900000|2022-05-28 18:51:40|657.41|649.81|657.4|649.8|657.41|649.81|657.4|649.8|2
1653763910000|2022-05-28 18:51:50|657.41|649.81|657.42|649.82|657.42|649.82|657.4|649.8|3
1653721600000|2022-05-28 07:06:40|646.06|638.46|646.05|638.45|646.08|638.48|646.02|638.42|18
1653763920000|2022-05-28 18:52:00|657.43|649.83|657.49|649.89|657.49|649.89|657.43|649.83|2
1653721610000|2022-05-28 07:06:50|646.04|638.44|646.15|638.55|646.16|638.56|646.03|638.43|8
1653763940000|2022-05-28 18:52:20|657.48|649.88|657.5|649.9|657.5|649.9|657.48|649.88|2
1653763970000|2022-05-28 18:52:50|657.54|649.94|657.58|649.98|657.58|649.98|657.53|649.93|4
1653721620000|2022-05-28 07:07:00|646.11|638.51|645.86|638.26|646.11|638.51|645.86|638.26|18
1653763980000|2022-05-28 18:53:00|657.61|650.01|657.58|649.98|657.62|650.02|657.54|649.94|7
1653721630000|2022-05-28 07:07:10|645.87|638.27|646|638.4|646.1|638.5|645.85|638.25|11
1653763990000|2022-05-28 18:53:10|657.54|649.94|657.54|649.94|657.54|649.94|657.54|649.94|1
1653721640000|2022-05-28 07:07:20|645.99|638.39|646|638.4|646|638.4|645.99|638.39|2
1653764000000|2022-05-28 18:53:20|657.56|649.96|657.59|649.99|657.59|649.99|657.56|649.96|5
1653764010000|2022-05-28 18:53:30|657.71|650.11|657.48|649.88|657.71|650.11|657.47|649.87|13
1653721650000|2022-05-28 07:07:30|646.02|638.42|646.04|638.44|646.04|638.44|646.02|638.42|3
1653764020000|2022-05-28 18:53:40|657.47|649.87|657.28|649.68|657.47|649.87|657.17|649.57|16
1653764030000|2022-05-28 18:53:50|657.24|649.64|657.42|649.82|657.58|649.98|657.24|649.64|15
1653721660000|2022-05-28 07:07:40|646.06|638.46|646.06|638.46|646.07|638.47|646.06|638.46|3
1653764040000|2022-05-28 18:54:00|657.36|649.76|657.3|649.7|657.36|649.76|657.28|649.68|9
1653721670000|2022-05-28 07:07:50|646.07|638.47|646.26|638.66|646.26|638.66|646.07|638.47|6
1653764050000|2022-05-28 18:54:10|657.28|649.68|657.26|649.66|657.31|649.71|657.26|649.66|8
1653721680000|2022-05-28 07:08:00|646.22|638.62|646.08|638.48|646.22|638.62|646.08|638.48|6
1653764060000|2022-05-28 18:54:20|657.28|649.68|657.23|649.63|657.28|649.68|657.23|649.63|2
1653721700000|2022-05-28 07:08:20|646.07|638.47|646.07|638.47|646.07|638.47|646.07|638.47|1
1653764070000|2022-05-28 18:54:30|657.25|649.65|657.55|649.95|657.55|649.95|657.23|649.63|13
1653764080000|2022-05-28 18:54:40|657.61|650.01|657.37|649.77|657.61|650.01|657.35|649.75|10
1653721710000|2022-05-28 07:08:30|646.06|638.46|646.06|638.46|646.06|638.46|646.06|638.46|1
1653764090000|2022-05-28 18:54:50|657.36|649.76|657.36|649.76|657.38|649.78|657.36|649.76|6
1653721720000|2022-05-28 07:08:40|646.09|638.49|646.09|638.49|646.09|638.49|646.06|638.46|3
1653764100000|2022-05-28 18:55:00|657.35|649.75|657.21|649.61|657.35|649.75|657.21|649.61|4
1653721730000|2022-05-28 07:08:50|646.02|638.42|645.36|637.76|646.02|638.42|645.36|637.76|22
1653764110000|2022-05-28 18:55:10|657.23|649.63|657.25|649.65|657.27|649.67|657.21|649.61|12
1653721740000|2022-05-28 07:09:00|645.3|637.7|645.15|637.55|645.33|637.73|644.93|637.33|26
1653764120000|2022-05-28 18:55:20|657.21|649.61|657.21|649.61|657.27|649.67|657.21|649.61|10
1653721750000|2022-05-28 07:09:10|645.18|637.58|645.23|637.63|645.31|637.71|645.18|637.58|11
1653764130000|2022-05-28 18:55:30|657.22|649.62|657.28|649.68|657.29|649.69|657.21|649.61|10
1653721760000|2022-05-28 07:09:20|645.21|637.61|645.22|637.62|645.28|637.68|645.21|637.61|16
1653764140000|2022-05-28 18:55:40|657.25|649.65|657.29|649.69|657.29|649.69|657.25|649.65|7
1653764150000|2022-05-28 18:55:50|657.28|649.68|657.28|649.68|657.29|649.69|657.28|649.68|3
1653721770000|2022-05-28 07:09:30|645.24|637.64|645.21|637.61|645.24|637.64|645.21|637.61|5
1653764160000|2022-05-28 18:56:00|657.27|649.67|657.27|649.67|657.29|649.69|657.25|649.65|6
1653721780000|2022-05-28 07:09:40|645.22|637.62|645.22|637.62|645.22|637.62|645.21|637.61|3
1653764170000|2022-05-28 18:56:10|657.22|649.62|657.22|649.62|657.24|649.64|657.21|649.61|6
1653721790000|2022-05-28 07:09:50|645.18|637.58|645.19|637.59|645.19|637.59|645.15|637.55|9
1653764180000|2022-05-28 18:56:20|657.19|649.59|657.18|649.58|657.23|649.63|657.18|649.58|14
1653764190000|2022-05-28 18:56:30|657.2|649.6|657.26|649.66|657.27|649.67|657.19|649.59|18
1653721800000|2022-05-28 07:10:00|645.2|637.6|645.05|637.45|645.32|637.72|645.05|637.45|6
1653764200000|2022-05-28 18:56:40|657.24|649.64|657.24|649.64|657.28|649.68|657.24|649.64|13
1653721810000|2022-05-28 07:10:10|645.02|637.42|645.03|637.43|645.03|637.43|645.02|637.42|2
1653764210000|2022-05-28 18:56:50|657.23|649.63|657.26|649.66|657.26|649.66|657.11|649.51|16
1653721820000|2022-05-28 07:10:20|645.14|637.54|645.14|637.54|645.14|637.54|645.14|637.54|1
1653764220000|2022-05-28 18:57:00|657.28|649.68|657.29|649.69|657.34|649.74|657.26|649.66|20
1653721830000|2022-05-28 07:10:30|645.11|637.51|645.13|637.53|645.13|637.53|645.1|637.5|3
1653764230000|2022-05-28 18:57:10|657.28|649.68|657.35|649.75|657.35|649.75|657.25|649.65|22
1653764240000|2022-05-28 18:57:20|657.53|649.93|657.54|649.94|657.55|649.95|657.53|649.93|8
1653721840000|2022-05-28 07:10:40|645.1|637.5|645.13|637.53|645.13|637.53|645.1|637.5|4
1653764250000|2022-05-28 18:57:30|657.52|649.92|657.31|649.71|657.52|649.92|657.3|649.7|11
1653721850000|2022-05-28 07:10:50|645.11|637.51|645.11|637.51|645.11|637.51|645.11|637.51|1
1653764260000|2022-05-28 18:57:40|657.28|649.68|657.32|649.72|657.32|649.72|657.28|649.68|6
1653721860000|2022-05-28 07:11:00|645.12|637.52|645.13|637.53|645.14|637.54|645.11|637.51|4
1653764270000|2022-05-28 18:57:50|657.35|649.75|657.32|649.72|657.35|649.75|657.31|649.71|11
1653764280000|2022-05-28 18:58:00|657.31|649.71|657.31|649.71|657.31|649.71|657.3|649.7|7
1653721870000|2022-05-28 07:11:10|645.14|637.54|644.82|637.22|645.14|637.54|644.81|637.21|11
1653764290000|2022-05-28 18:58:10|657.3|649.7|657.31|649.71|657.31|649.71|657.3|649.7|6
1653721880000|2022-05-28 07:11:20|644.69|637.09|644.38|636.78|644.69|637.09|644.37|636.77|17
1653764300000|2022-05-28 18:58:20|657.3|649.7|657.31|649.71|657.32|649.72|657.3|649.7|6
1653721890000|2022-05-28 07:11:30|644.37|636.77|644.23|636.63|644.37|636.77|644.23|636.63|20
1653721900000|2022-05-28 07:11:40|644.28|636.68|644.23|636.63|644.29|636.69|644.22|636.62|8
1653764310000|2022-05-28 18:58:30|657.3|649.7|657.31|649.71|657.32|649.72|657.3|649.7|7
1653721910000|2022-05-28 07:11:50|644.22|636.62|644.14|636.54|644.23|636.63|644.14|636.54|9
1653764320000|2022-05-28 18:58:40|657.36|649.76|657.57|649.97|657.74|650.14|657.36|649.76|22
1653721920000|2022-05-28 07:12:00|644.17|636.57|644.21|636.61|644.21|636.61|644.17|636.57|2
1653721930000|2022-05-28 07:12:10|644.2|636.6|644.2|636.6|644.2|636.6|644.2|636.6|1
1653764330000|2022-05-28 18:58:50|657.58|649.98|657.58|649.98|657.58|649.98|657.58|649.98|1
1653721940000|2022-05-28 07:12:20|644.27|636.67|644.55|636.95|644.55|636.95|644.27|636.67|12
1653764340000|2022-05-28 18:59:00|657.5|649.9|657.81|650.21|657.81|650.21|657.5|649.9|10
1653721950000|2022-05-28 07:12:30|644.58|636.98|644.54|636.94|644.58|636.98|644.54|636.94|4
1653721960000|2022-05-28 07:12:40|644.52|636.92|644.57|636.97|644.57|636.97|644.5|636.9|7
1653764350000|2022-05-28 18:59:10|657.61|650.01|657.73|650.13|657.73|650.13|657.59|649.99|10
1653721970000|2022-05-28 07:12:50|644.59|636.99|644.55|636.95|644.59|636.99|644.54|636.94|3
1653764360000|2022-05-28 18:59:20|657.77|650.17|657.7|650.1|657.77|650.17|657.64|650.04|7
1653721980000|2022-05-28 07:13:00|644.65|637.05|644.65|637.05|644.65|637.05|644.65|637.05|1
1653721990000|2022-05-28 07:13:10|644.64|637.04|644.32|636.72|644.64|637.04|644.27|636.67|11
1653764370000|2022-05-28 18:59:30|657.75|650.15|657.72|650.12|657.75|650.15|657.7|650.1|3
1653722000000|2022-05-28 07:13:20|644.25|636.65|644.24|636.64|644.25|636.65|644.24|636.64|4
1653764380000|2022-05-28 18:59:40|657.93|650.33|658.48|650.88|658.49|650.89|657.93|650.33|16
1653722010000|2022-05-28 07:13:30|644.23|636.63|644.21|636.61|644.23|636.63|644.16|636.56|7
1653722040000|2022-05-28 07:14:00|644.2|636.6|644.43|636.83|644.49|636.89|644.19|636.59|13
1653764390000|2022-05-28 18:59:50|658.49|650.89|658.06|650.46|658.49|650.89|658.04|650.44|12
1653722050000|2022-05-28 07:14:10|644.42|636.82|644.48|636.88|644.48|636.88|644.42|636.82|6
1653722060000|2022-05-28 07:14:20|644.49|636.89|644.51|636.91|644.51|636.91|644.48|636.88|11
1653764400000|2022-05-28 19:00:00|658.11|650.51|658.11|650.51|658.13|650.53|657.97|650.37|14
1653722070000|2022-05-28 07:14:30|644.5|636.9|644.51|636.91|644.51|636.91|644.49|636.89|14
1653764410000|2022-05-28 19:00:10|658.12|650.52|658.1|650.5|658.12|650.52|658.06|650.46|12
1653722080000|2022-05-28 07:14:40|644.5|636.9|644.57|636.97|644.58|636.98|644.44|636.84|14
1653722090000|2022-05-28 07:14:50|644.58|636.98|644.58|636.98|644.58|636.98|644.58|636.98|1
1653764420000|2022-05-28 19:00:20|658.11|650.51|657.99|650.39|658.12|650.52|657.99|650.39|7
1653722100000|2022-05-28 07:15:00|644.57|636.97|644.17|636.57|644.57|636.97|644.1|636.5|23
1653764430000|2022-05-28 19:00:30|658.09|650.49|658|650.4|658.09|650.49|657.99|650.39|3
1653722110000|2022-05-28 07:15:10|644.16|636.56|644.14|636.54|644.16|636.56|644.13|636.53|3
1653722120000|2022-05-28 07:15:20|644.07|636.47|643.98|636.38|644.11|636.51|643.98|636.38|10
1653764440000|2022-05-28 19:00:40|658.1|650.5|658.09|650.49|658.1|650.5|658.09|650.49|4
1653722130000|2022-05-28 07:15:30|644.02|636.42|643.92|636.32|644.02|636.42|643.91|636.31|6
1653764460000|2022-05-28 19:01:00|658|650.4|657.99|650.39|658.05|650.45|657.99|650.39|4
1653722140000|2022-05-28 07:15:40|643.96|636.36|643.85|636.25|643.96|636.36|643.85|636.25|19
1653764470000|2022-05-28 19:01:10|658|650.4|657.83|650.23|658.05|650.45|657.83|650.23|10
1653722150000|2022-05-28 07:15:50|643.83|636.23|643.74|636.14|643.87|636.27|643.74|636.14|15
1653722160000|2022-05-28 07:16:00|643.73|636.13|643.21|635.61|643.73|636.13|643.16|635.56|15
1653764480000|2022-05-28 19:01:20|657.82|650.22|657.84|650.24|657.84|650.24|657.81|650.21|10
1653722170000|2022-05-28 07:16:10|643.36|635.76|643.51|635.91|643.56|635.96|643.35|635.75|17
1653722180000|2022-05-28 07:16:20|643.54|635.94|643.19|635.59|643.54|635.94|643.19|635.59|10
1653764490000|2022-05-28 19:01:30|657.82|650.22|657.38|649.78|657.84|650.24|657.35|649.75|14
1653722190000|2022-05-28 07:16:30|643.2|635.6|643.15|635.55|643.2|635.6|643.13|635.53|11
1653764500000|2022-05-28 19:01:40|657.37|649.77|657.02|649.42|657.41|649.81|657.02|649.42|20
1653722200000|2022-05-28 07:16:40|643.14|635.54|643.09|635.49|643.18|635.58|643.09|635.49|9
1653722210000|2022-05-28 07:16:50|642.96|635.36|643.02|635.42|643.04|635.44|642.95|635.35|16
1653764510000|2022-05-28 19:01:50|657|649.4|656.39|648.79|657|649.4|656.39|648.79|25
1653722220000|2022-05-28 07:17:00|643.04|635.44|642.95|635.35|643.04|635.44|642.95|635.35|12
1653722230000|2022-05-28 07:17:10|642.93|635.33|643.52|635.92|643.52|635.92|642.93|635.33|12
1653764520000|2022-05-28 19:02:00|656.38|648.78|656.33|648.73|656.38|648.78|656.32|648.72|14
1653722240000|2022-05-28 07:17:20|643.53|635.93|643.2|635.6|643.59|635.99|643.18|635.58|25
1653764530000|2022-05-28 19:02:10|656.3|648.7|656.39|648.79|656.41|648.81|656.29|648.69|9
1653722250000|2022-05-28 07:17:30|643.21|635.61|643.24|635.64|643.25|635.65|643.14|635.54|13
1653722260000|2022-05-28 07:17:40|643.21|635.61|643.09|635.49|643.21|635.61|643.09|635.49|10
1653764540000|2022-05-28 19:02:20|656.38|648.78|656.34|648.74|656.38|648.78|656.34|648.74|6
1653722270000|2022-05-28 07:17:50|643.1|635.5|643.1|635.5|643.1|635.5|643.1|635.5|1
1653764550000|2022-05-28 19:02:30|656.37|648.77|656.35|648.75|656.37|648.77|656.35|648.75|2
1653722280000|2022-05-28 07:18:00|643.09|635.49|643.19|635.59|643.23|635.63|643.04|635.44|12
1653722290000|2022-05-28 07:18:10|643.18|635.58|643.17|635.57|643.18|635.58|643.16|635.56|3
1653764560000|2022-05-28 19:02:40|656.34|648.74|656.31|648.71|656.37|648.77|656.31|648.71|8
1653722300000|2022-05-28 07:18:20|643.21|635.61|643.55|635.95|643.55|635.95|643.21|635.61|6
1653722310000|2022-05-28 07:18:30|643.56|635.96|643.55|635.95|643.56|635.96|643.53|635.93|7
1653764570000|2022-05-28 19:02:50|656.3|648.7|656.29|648.69|656.3|648.7|656.29|648.69|2
1653722320000|2022-05-28 07:18:40|643.54|635.94|643.55|635.95|643.59|635.99|643.54|635.94|8
1653764580000|2022-05-28 19:03:00|656.3|648.7|656.29|648.69|656.3|648.7|656.29|648.69|2
1653722330000|2022-05-28 07:18:50|643.54|635.94|643.57|635.97|643.57|635.97|643.54|635.94|5
1653722340000|2022-05-28 07:19:00|643.63|636.03|643.86|636.26|643.86|636.26|643.58|635.98|10
1653764590000|2022-05-28 19:03:10|656.28|648.68|656|648.4|656.28|648.68|656|648.4|10
1653722350000|2022-05-28 07:19:10|643.81|636.21|643.52|635.92|643.82|636.22|643.52|635.92|11
1653722360000|2022-05-28 07:19:20|643.55|635.95|643.53|635.93|643.55|635.95|643.53|635.93|2
1653764600000|2022-05-28 19:03:20|655.96|648.36|655.97|648.37|655.98|648.38|655.96|648.36|4
1653722370000|2022-05-28 07:19:30|643.55|635.95|644.35|636.75|644.35|636.75|643.55|635.95|18
1653764610000|2022-05-28 19:03:30|655.98|648.38|655.98|648.38|655.99|648.39|655.98|648.38|5
1653722380000|2022-05-28 07:19:40|644.33|636.73|644.15|636.55|644.45|636.85|644.15|636.55|16
1653722390000|2022-05-28 07:19:50|644.14|636.54|644.15|636.55|644.17|636.57|644.12|636.52|9
1653764620000|2022-05-28 19:03:40|655.88|648.28|655.9|648.3|655.9|648.3|655.87|648.27|7
1653722400000|2022-05-28 07:20:00|644.16|636.56|644.11|636.51|644.16|636.56|644.1|636.5|9
1653764630000|2022-05-28 19:03:50|655.89|648.29|656.32|648.72|656.45|648.85|655.85|648.25|31
1653722410000|2022-05-28 07:20:10|644.12|636.52|644.12|636.52|644.12|636.52|644.12|636.52|1
1653722430000|2022-05-28 07:20:30|644.16|636.56|644.16|636.56|644.19|636.59|644.15|636.55|6
1653764640000|2022-05-28 19:04:00|656.33|648.73|656.32|648.72|656.34|648.74|656.3|648.7|9
1653722440000|2022-05-28 07:20:40|644.07|636.47|644.07|636.47|644.07|636.47|644.07|636.47|1
1653764650000|2022-05-28 19:04:10|656.31|648.71|656.32|648.72|656.35|648.75|656.31|648.71|8
1653722450000|2022-05-28 07:20:50|644.06|636.46|644.05|636.45|644.07|636.47|644.05|636.45|4
1653722460000|2022-05-28 07:21:00|644.04|636.44|643.88|636.28|644.04|636.44|643.88|636.28|10
1653764660000|2022-05-28 19:04:20|656.34|648.74|656.29|648.69|656.35|648.75|656.29|648.69|9
1653722470000|2022-05-28 07:21:10|643.89|636.29|643.94|636.34|643.94|636.34|643.88|636.28|11
1653722480000|2022-05-28 07:21:20|643.93|636.33|643.68|636.08|643.94|636.34|643.68|636.08|11
1653764670000|2022-05-28 19:04:30|656.31|648.71|656.29|648.69|656.32|648.72|656.29|648.69|7
1653722490000|2022-05-28 07:21:30|643.69|636.09|643.69|636.09|643.69|636.09|643.67|636.07|3
1653764680000|2022-05-28 19:04:40|656.32|648.72|656.32|648.72|656.32|648.72|656.32|648.72|1
1653722500000|2022-05-28 07:21:40|643.64|636.04|643.63|636.03|643.64|636.04|643.63|636.03|2
1653722520000|2022-05-28 07:22:00|643.61|636.01|643.61|636.01|643.69|636.09|643.61|636.01|7
1653764690000|2022-05-28 19:04:50|656.27|648.67|656.24|648.64|656.27|648.67|656.24|648.64|4
1653722530000|2022-05-28 07:22:10|643.64|636.04|643.79|636.19|643.79|636.19|643.61|636.01|9
1653722540000|2022-05-28 07:22:20|643.76|636.16|643.72|636.12|643.88|636.28|643.72|636.12|12
1653764700000|2022-05-28 19:05:00|656.25|648.65|656.17|648.57|656.25|648.65|656.17|648.57|8
1653722550000|2022-05-28 07:22:30|643.87|636.27|643.87|636.27|643.87|636.27|643.83|636.23|3
1653722560000|2022-05-28 07:22:40|643.85|636.25|643.71|636.11|643.9|636.3|643.66|636.06|13
1653764710000|2022-05-28 19:05:10|656.16|648.56|656.15|648.55|656.16|648.56|656.15|648.55|4
1653722570000|2022-05-28 07:22:50|643.69|636.09|643.69|636.09|643.69|636.09|643.68|636.08|3
1653722580000|2022-05-28 07:23:00|643.68|636.08|643.72|636.12|643.72|636.12|643.68|636.08|4
1653764720000|2022-05-28 19:05:20|656.16|648.56|656.16|648.56|656.16|648.56|656.16|648.56|1
1653722590000|2022-05-28 07:23:10|643.7|636.1|643.66|636.06|643.72|636.12|643.66|636.06|14
1653764730000|2022-05-28 19:05:30|656.15|648.55|656.05|648.45|656.15|648.55|656.04|648.44|4
1653722600000|2022-05-28 07:23:20|643.69|636.09|643.67|636.07|643.7|636.1|643.66|636.06|6
1653722620000|2022-05-28 07:23:40|643.66|636.06|643.66|636.06|643.66|636.06|643.66|636.06|1
1653764740000|2022-05-28 19:05:40|656.04|648.44|656.17|648.57|656.23|648.63|655.92|648.32|15
1653722630000|2022-05-28 07:23:50|643.69|636.09|643.98|636.38|644.01|636.41|643.69|636.09|19
1653722640000|2022-05-28 07:24:00|643.96|636.36|643.85|636.25|643.99|636.39|643.83|636.23|17
1653764750000|2022-05-28 19:05:50|656.13|648.53|655.98|648.38|656.13|648.53|655.98|648.38|10
1653722650000|2022-05-28 07:24:10|643.87|636.27|643.83|636.23|643.88|636.28|643.82|636.22|5
1653764760000|2022-05-28 19:06:00|655.99|648.39|656.06|648.46|656.2|648.6|655.97|648.37|14
1653722660000|2022-05-28 07:24:20|643.82|636.22|643.82|636.22|643.82|636.22|643.81|636.21|3
1653722670000|2022-05-28 07:24:30|643.84|636.24|643.84|636.24|643.84|636.24|643.84|636.24|1
1653764770000|2022-05-28 19:06:10|656.05|648.45|656.06|648.46|656.06|648.46|656.05|648.45|6
1653722680000|2022-05-28 07:24:40|643.83|636.23|643.67|636.07|643.85|636.25|643.67|636.07|12
1653722690000|2022-05-28 07:24:50|643.66|636.06|643.22|635.62|643.66|636.06|643.22|635.62|10
1653764780000|2022-05-28 19:06:20|656.07|648.47|656.07|648.47|656.07|648.47|656.05|648.45|5
1653722700000|2022-05-28 07:25:00|643.26|635.66|643.65|636.05|643.66|636.06|643.22|635.62|18
1653764790000|2022-05-28 19:06:30|656.05|648.45|656.05|648.45|656.05|648.45|656.04|648.44|5
1653722710000|2022-05-28 07:25:10|643.66|636.06|643.62|636.02|643.69|636.09|643.6|636|5
1653764800000|2022-05-28 19:06:40|656.03|648.43|656.06|648.46|656.06|648.46|656.03|648.43|7
1653722720000|2022-05-28 07:25:20|643.63|636.03|643.63|636.03|643.63|636.03|643.63|636.03|1
1653722730000|2022-05-28 07:25:30|643.66|636.06|643.9|636.3|643.9|636.3|643.61|636.01|14
1653764810000|2022-05-28 19:06:50|656.07|648.47|656.07|648.47|656.07|648.47|656.07|648.47|1
1653722740000|2022-05-28 07:25:40|643.88|636.28|643.82|636.22|643.88|636.28|643.71|636.11|4
1653764820000|2022-05-28 19:07:00|656.02|648.42|656.02|648.42|656.02|648.42|656.02|648.42|1
1653722750000|2022-05-28 07:25:50|643.79|636.19|643.91|636.31|643.91|636.31|643.76|636.16|11
1653722760000|2022-05-28 07:26:00|643.93|636.33|643.92|636.32|643.93|636.33|643.83|636.23|9
1653764830000|2022-05-28 19:07:10|656.01|648.41|656.02|648.42|656.02|648.42|656.01|648.41|4
1653722770000|2022-05-28 07:26:10|643.93|636.33|643.93|636.33|643.95|636.35|643.93|636.33|3
1653764840000|2022-05-28 19:07:20|656.01|648.41|656.02|648.42|656.02|648.42|656.01|648.41|4
1653722780000|2022-05-28 07:26:20|643.95|636.35|644|636.4|644|636.4|643.93|636.33|6
1653722790000|2022-05-28 07:26:30|644.07|636.47|644.03|636.43|644.07|636.47|644.02|636.42|5
1653764850000|2022-05-28 19:07:30|656.01|648.41|655.97|648.37|656.01|648.41|655.96|648.36|3
1653722800000|2022-05-28 07:26:40|644.05|636.45|644.04|636.44|644.06|636.46|644.03|636.43|5
1653722810000|2022-05-28 07:26:50|644.06|636.46|643.85|636.25|644.06|636.46|643.85|636.25|9
1653764860000|2022-05-28 19:07:40|655.93|648.33|655.94|648.34|655.94|648.34|655.87|648.27|5
1653722820000|2022-05-28 07:27:00|643.87|636.27|643.82|636.22|643.87|636.27|643.81|636.21|7
1653764880000|2022-05-28 19:08:00|655.84|648.24|655.29|647.69|655.84|648.24|655.28|647.68|23
1653722830000|2022-05-28 07:27:10|643.83|636.23|643.83|636.23|643.83|636.23|643.83|636.23|1
1653722840000|2022-05-28 07:27:20|643.8|636.2|643.82|636.22|643.82|636.22|643.8|636.2|2
1653764890000|2022-05-28 19:08:10|655.28|647.68|655.27|647.67|655.28|647.68|655.27|647.67|4
1653722850000|2022-05-28 07:27:30|643.88|636.28|643.88|636.28|643.88|636.28|643.88|636.28|1
1653722860000|2022-05-28 07:27:40|643.87|636.27|643.86|636.26|643.87|636.27|643.86|636.26|2
1653764900000|2022-05-28 19:08:20|655.26|647.66|655.19|647.59|655.26|647.66|655.17|647.57|11
1653722870000|2022-05-28 07:27:50|643.93|636.33|643.98|636.38|644|636.4|643.93|636.33|9
1653764910000|2022-05-28 19:08:30|655.2|647.6|655.19|647.59|655.2|647.6|655.18|647.58|4
1653722880000|2022-05-28 07:28:00|643.88|636.28|644.04|636.44|644.04|636.44|643.88|636.28|2
1653722890000|2022-05-28 07:28:10|644|636.4|643.83|636.23|644|636.4|643.81|636.21|15
1653764920000|2022-05-28 19:08:40|655.2|647.6|655.17|647.57|655.2|647.6|655.17|647.57|4
1653722900000|2022-05-28 07:28:20|643.82|636.22|643.82|636.22|643.82|636.22|643.82|636.22|1
1653722910000|2022-05-28 07:28:30|643.83|636.23|643.68|636.08|643.9|636.3|643.68|636.08|13
1653764930000|2022-05-28 19:08:50|655.16|647.56|655.27|647.67|655.31|647.71|655.16|647.56|14
1653722920000|2022-05-28 07:28:40|643.65|636.05|643.65|636.05|643.65|636.05|643.65|636.05|1
1653764940000|2022-05-28 19:09:00|655.3|647.7|655.26|647.66|655.3|647.7|655.24|647.64|7
1653722940000|2022-05-28 07:29:00|643.66|636.06|643.64|636.04|643.66|636.06|643.64|636.04|3
1653722950000|2022-05-28 07:29:10|643.66|636.06|643.66|636.06|643.66|636.06|643.66|636.06|1
1653764950000|2022-05-28 19:09:10|655.24|647.64|655.17|647.57|655.24|647.64|655.17|647.57|12
1653722970000|2022-05-28 07:29:30|643.64|636.04|643.2|635.6|643.64|636.04|643.15|635.55|16
1653764960000|2022-05-28 19:09:20|655.16|647.56|655.17|647.57|655.18|647.58|655.16|647.56|8
1653722980000|2022-05-28 07:29:40|643.11|635.51|643.09|635.49|643.11|635.51|643.09|635.49|2
1653722990000|2022-05-28 07:29:50|643|635.4|643.02|635.42|643.02|635.42|643|635.4|2
1653764970000|2022-05-28 19:09:30|655.15|647.55|655.19|647.59|655.19|647.59|655.15|647.55|2
1653723000000|2022-05-28 07:30:00|643.05|635.45|643.59|635.99|643.61|636.01|643.05|635.45|18
1653764980000|2022-05-28 19:09:40|655.2|647.6|655.17|647.57|655.2|647.6|655.17|647.57|4
1653723010000|2022-05-28 07:30:10|643.6|636|643.6|636|643.6|636|643.59|635.99|3
1653723020000|2022-05-28 07:30:20|643.62|636.02|643.62|636.02|643.62|636.02|643.62|636.02|1
1653764990000|2022-05-28 19:09:50|655.16|647.56|655.13|647.53|655.16|647.56|655.13|647.53|3
1653723030000|2022-05-28 07:30:30|643.6|636|643.6|636|643.6|636|643.59|635.99|3
1653723040000|2022-05-28 07:30:40|643.63|636.03|643.63|636.03|643.63|636.03|643.6|636|3
1653765000000|2022-05-28 19:10:00|655.14|647.54|655|647.4|655.14|647.54|655|647.4|3
1653723050000|2022-05-28 07:30:50|643.62|636.02|643.58|635.98|643.62|636.02|643.58|635.98|3
1653765020000|2022-05-28 19:10:20|654.99|647.39|655|647.4|655|647.4|654.99|647.39|22
1653723060000|2022-05-28 07:31:00|643.56|635.96|643.29|635.69|643.7|636.1|643.28|635.68|18
1653723070000|2022-05-28 07:31:10|643.3|635.7|643.22|635.62|643.34|635.74|643.19|635.59|13
1653765030000|2022-05-28 19:10:30|654.99|647.39|655|647.4|655|647.4|654.99|647.39|10
1653723080000|2022-05-28 07:31:20|643.23|635.63|643.18|635.58|643.25|635.65|643.18|635.58|10
1653765040000|2022-05-28 19:10:40|655.01|647.41|655.04|647.44|655.04|647.44|655.01|647.41|2
1653723090000|2022-05-28 07:31:30|643.19|635.59|643.19|635.59|643.2|635.6|643.19|635.59|3
1653723100000|2022-05-28 07:31:40|643.18|635.58|643.15|635.55|643.18|635.58|643.15|635.55|6
1653765050000|2022-05-28 19:10:50|655.01|647.41|655.05|647.45|655.05|647.45|655.01|647.41|2
1653723110000|2022-05-28 07:31:50|643.14|635.54|643.14|635.54|643.14|635.54|643.14|635.54|1
1653765060000|2022-05-28 19:11:00|655.04|647.44|654.99|647.39|655.04|647.44|654.94|647.34|5
1653723120000|2022-05-28 07:32:00|643.16|635.56|643.16|635.56|643.16|635.56|643.16|635.56|1
1653723130000|2022-05-28 07:32:10|643.11|635.51|643.1|635.5|643.11|635.51|643.1|635.5|2
1653765070000|2022-05-28 19:11:10|655.05|647.45|654.45|646.85|655.05|647.45|654.45|646.85|12
1653723140000|2022-05-28 07:32:20|643.11|635.51|643.11|635.51|643.11|635.51|643.11|635.51|1
1653723150000|2022-05-28 07:32:30|643.08|635.48|643|635.4|643.08|635.48|643|635.4|7
1653765080000|2022-05-28 19:11:20|654.46|646.86|654.44|646.84|654.46|646.86|654.44|646.84|3
1653723160000|2022-05-28 07:32:40|642.95|635.35|642.92|635.32|642.96|635.36|642.91|635.31|9
1653765090000|2022-05-28 19:11:30|654.38|646.78|654.66|647.06|654.67|647.07|654.38|646.78|18
1653723170000|2022-05-28 07:32:50|642.94|635.34|642.37|634.77|642.94|635.34|642.37|634.77|20
1653723180000|2022-05-28 07:33:00|642.31|634.71|642.2|634.6|642.31|634.71|642.15|634.55|19
1653765100000|2022-05-28 19:11:40|654.89|647.29|654.82|647.22|654.89|647.29|654.82|647.22|2
1653723190000|2022-05-28 07:33:10|642.14|634.54|641.33|633.73|642.15|634.55|641.27|633.67|22
1653723200000|2022-05-28 07:33:20|641.32|633.72|641.3|633.7|641.35|633.75|641.21|633.61|14
1653765110000|2022-05-28 19:11:50|654.8|647.2|654.85|647.25|654.88|647.28|654.8|647.2|8
1653723210000|2022-05-28 07:33:30|641.29|633.69|641.31|633.71|641.31|633.71|641.26|633.66|8
1653765120000|2022-05-28 19:12:00|654.86|647.26|654.82|647.22|654.86|647.26|654.82|647.22|3
1653723220000|2022-05-28 07:33:40|641.33|633.73|641.29|633.69|641.33|633.73|641.29|633.69|2
1653723230000|2022-05-28 07:33:50|641.28|633.68|641.19|633.59|641.28|633.68|641.19|633.59|13
1653765130000|2022-05-28 19:12:10|654.81|647.21|654.86|647.26|654.86|647.26|654.81|647.21|10
1653723240000|2022-05-28 07:34:00|641.2|633.6|641.15|633.55|641.22|633.62|641.13|633.53|16
1653765140000|2022-05-28 19:12:20|654.85|647.25|654.84|647.24|654.86|647.26|654.82|647.22|4
1653723250000|2022-05-28 07:34:10|641.14|633.54|641.24|633.64|641.27|633.67|641.13|633.53|15
1653723260000|2022-05-28 07:34:20|641.52|633.92|641.56|633.96|641.58|633.98|641.51|633.91|7
1653765150000|2022-05-28 19:12:30|654.85|647.25|654.77|647.17|654.87|647.27|654.77|647.17|4
1653723270000|2022-05-28 07:34:30|641.57|633.97|641.62|634.02|641.63|634.03|641.56|633.96|10
1653765160000|2022-05-28 19:12:40|654.78|647.18|654.77|647.17|654.78|647.18|654.77|647.17|2
1653723280000|2022-05-28 07:34:40|641.63|634.03|641.59|633.99|641.63|634.03|641.59|633.99|14
1653723290000|2022-05-28 07:34:50|641.58|633.98|641.6|634|641.61|634.01|641.58|633.98|3
1653765180000|2022-05-28 19:13:00|654.71|647.11|654.67|647.07|654.71|647.11|654.67|647.07|2
1653723300000|2022-05-28 07:35:00|641.58|633.98|641.65|634.05|641.65|634.05|641.57|633.97|6
1653723310000|2022-05-28 07:35:10|641.63|634.03|641.63|634.03|641.65|634.05|641.62|634.02|4
1653765190000|2022-05-28 19:13:10|654.66|647.06|654.82|647.22|654.82|647.22|654.66|647.06|8
1653723320000|2022-05-28 07:35:20|641.67|634.07|641.67|634.07|641.68|634.08|641.67|634.07|9
1653765210000|2022-05-28 19:13:30|654.88|647.28|654.88|647.28|654.88|647.28|654.88|647.28|1
1653723330000|2022-05-28 07:35:30|641.68|634.08|641.81|634.21|641.83|634.23|641.67|634.07|13
1653723340000|2022-05-28 07:35:40|641.79|634.19|641.84|634.24|641.84|634.24|641.79|634.19|5
1653765220000|2022-05-28 19:13:40|654.89|647.29|655.74|648.14|655.8|648.2|654.89|647.29|19
1653723350000|2022-05-28 07:35:50|641.8|634.2|641.78|634.18|641.82|634.22|641.75|634.15|8
1653765230000|2022-05-28 19:13:50|655.79|648.19|655.87|648.27|655.96|648.36|655.67|648.07|6
1653723360000|2022-05-28 07:36:00|641.75|634.15|641.85|634.25|641.85|634.25|641.75|634.15|3
1653723370000|2022-05-28 07:36:10|641.92|634.32|641.85|634.25|641.93|634.33|641.85|634.25|7
1653765240000|2022-05-28 19:14:00|655.88|648.28|655.86|648.26|655.88|648.28|655.86|648.26|3
1653723380000|2022-05-28 07:36:20|641.86|634.26|642.3|634.7|642.3|634.7|641.85|634.25|12
1653723390000|2022-05-28 07:36:30|642.31|634.71|642.45|634.85|642.45|634.85|642.3|634.7|10
1653765250000|2022-05-28 19:14:10|655.87|648.27|655.8|648.2|655.87|648.27|655.8|648.2|4
1653723400000|2022-05-28 07:36:40|642.46|634.86|642.67|635.07|642.68|635.08|642.46|634.86|6
1653765260000|2022-05-28 19:14:20|655.93|648.33|655.8|648.2|655.95|648.35|655.77|648.17|16
1653723410000|2022-05-28 07:36:50|642.66|635.06|642.76|635.16|642.77|635.17|642.66|635.06|14
1653723420000|2022-05-28 07:37:00|642.69|635.09|642.69|635.09|642.69|635.09|642.69|635.09|1
1653765270000|2022-05-28 19:14:30|655.81|648.21|655.67|648.07|655.81|648.21|655.66|648.06|4
1653723430000|2022-05-28 07:37:10|642.74|635.14|642.67|635.07|642.74|635.14|642.67|635.07|2
1653765280000|2022-05-28 19:14:40|655.71|648.11|655.37|647.77|655.71|648.11|655.35|647.75|11
1653723440000|2022-05-28 07:37:20|642.66|635.06|642.66|635.06|642.67|635.07|642.62|635.02|6
1653723450000|2022-05-28 07:37:30|642.65|635.05|642.6|635|642.65|635.05|642.59|634.99|4
1653765300000|2022-05-28 19:15:00|655.35|647.75|655.57|647.97|655.65|648.05|655.32|647.72|15
1653723460000|2022-05-28 07:37:40|642.59|634.99|642.57|634.97|642.6|635|642.57|634.97|5
1653723470000|2022-05-28 07:37:50|642.63|635.03|642.56|634.96|642.63|635.03|642.56|634.96|5
1653765310000|2022-05-28 19:15:10|655.54|647.94|655.28|647.68|655.54|647.94|655.27|647.67|7
1653723480000|2022-05-28 07:38:00|642.57|634.97|642.57|634.97|642.58|634.98|642.57|634.97|3
1653723490000|2022-05-28 07:38:10|642.59|634.99|642.59|634.99|642.59|634.99|642.59|634.99|1
1653765320000|2022-05-28 19:15:20|655.27|647.67|655.27|647.67|655.28|647.68|655.27|647.67|3
1653723500000|2022-05-28 07:38:20|642.6|635|642.6|635|642.6|635|642.59|634.99|5
1653765330000|2022-05-28 19:15:30|655.21|647.61|655.21|647.61|655.21|647.61|655.2|647.6|3
1653723510000|2022-05-28 07:38:30|642.61|635.01|642.6|635|642.61|635.01|642.6|635|2
1653723520000|2022-05-28 07:38:40|642.61|635.01|642.63|635.03|642.63|635.03|642.6|635|3
1653765340000|2022-05-28 19:15:40|655.22|647.62|655.11|647.51|655.22|647.62|655.11|647.51|14
1653723530000|2022-05-28 07:38:50|642.62|635.02|642.62|635.02|642.62|635.02|642.62|635.02|1
1653765350000|2022-05-28 19:15:50|655.13|647.53|655.05|647.45|655.13|647.53|655.04|647.44|9
1653723540000|2022-05-28 07:39:00|642.64|635.04|642.65|635.05|642.66|635.06|642.64|635.04|3
1653723550000|2022-05-28 07:39:10|642.63|635.03|642.57|634.97|642.65|635.05|642.57|634.97|5
1653765360000|2022-05-28 19:16:00|655.06|647.46|654.94|647.34|655.11|647.51|654.94|647.34|3
1653723560000|2022-05-28 07:39:20|642.59|634.99|642.59|634.99|642.59|634.99|642.58|634.98|3
1653765380000|2022-05-28 19:16:20|654.95|647.35|654.95|647.35|654.95|647.35|654.95|647.35|1
1653723580000|2022-05-28 07:39:40|642.57|634.97|642.74|635.14|642.74|635.14|642.57|634.97|2
1653765390000|2022-05-28 19:16:30|654.93|647.33|654.93|647.33|654.93|647.33|654.93|647.33|1
1653723590000|2022-05-28 07:39:50|642.65|635.05|642.69|635.09|642.69|635.09|642.64|635.04|4
1653723600000|2022-05-28 07:40:00|642.68|635.08|642.73|635.13|642.75|635.15|642.68|635.08|6
1653765400000|2022-05-28 19:16:40|654.94|647.34|654.94|647.34|654.95|647.35|654.93|647.33|4
1653723610000|2022-05-28 07:40:10|642.78|635.18|642.91|635.31|642.91|635.31|642.77|635.17|5
1653765410000|2022-05-28 19:16:50|654.92|647.32|654.92|647.32|654.92|647.32|654.92|647.32|1
1653723620000|2022-05-28 07:40:20|642.86|635.26|642.78|635.18|642.86|635.26|642.61|635.01|10
1653723630000|2022-05-28 07:40:30|642.77|635.17|642.76|635.16|642.81|635.21|642.76|635.16|5
1653765420000|2022-05-28 19:17:00|654.91|647.31|654.86|647.26|654.91|647.31|654.83|647.23|5
1653723640000|2022-05-28 07:40:40|642.84|635.24|642.87|635.27|642.87|635.27|642.84|635.24|2
1653765430000|2022-05-28 19:17:10|654.85|647.25|654.49|646.89|654.86|647.26|654.49|646.89|16
1653723650000|2022-05-28 07:40:50|642.89|635.29|642.96|635.36|642.96|635.36|642.86|635.26|5
1653723660000|2022-05-28 07:41:00|642.92|635.32|642.97|635.37|643.02|635.42|642.92|635.32|5
1653765440000|2022-05-28 19:17:20|654.5|646.9|654.46|646.86|654.5|646.9|654.46|646.86|2
1653723680000|2022-05-28 07:41:20|642.94|635.34|642.74|635.14|642.94|635.34|642.74|635.14|5
1653723690000|2022-05-28 07:41:30|642.76|635.16|642.76|635.16|642.78|635.18|642.76|635.16|9
1653765450000|2022-05-28 19:17:30|654.37|646.77|654.18|646.58|654.37|646.77|654.18|646.58|5
1653723700000|2022-05-28 07:41:40|642.78|635.18|642.71|635.11|642.78|635.18|642.7|635.1|12
1653765460000|2022-05-28 19:17:40|654.2|646.6|654.29|646.69|654.29|646.69|654.19|646.59|11
1653723710000|2022-05-28 07:41:50|642.72|635.12|642.24|634.64|642.72|635.12|642.24|634.64|10
1653723720000|2022-05-28 07:42:00|642.19|634.59|642.17|634.57|642.19|634.59|642.17|634.57|2
1653765470000|2022-05-28 19:17:50|654.28|646.68|654.33|646.73|654.34|646.74|654.28|646.68|8
1653723730000|2022-05-28 07:42:10|642.14|634.54|642.13|634.53|642.16|634.56|642.13|634.53|4
1653723740000|2022-05-28 07:42:20|642.07|634.47|641.91|634.31|642.07|634.47|641.9|634.3|19
1653765480000|2022-05-28 19:18:00|654.34|646.74|654.23|646.63|654.34|646.74|654.23|646.63|9
1653723750000|2022-05-28 07:42:30|641.72|634.12|641.4|633.8|641.73|634.13|641.4|633.8|12
1653765490000|2022-05-28 19:18:10|654.22|646.62|654.25|646.65|654.25|646.65|654.21|646.61|8
1653723760000|2022-05-28 07:42:40|641.37|633.77|641.4|633.8|641.4|633.8|641.37|633.77|10
1653723770000|2022-05-28 07:42:50|641.41|633.81|641.39|633.79|641.41|633.81|641.39|633.79|2
1653765500000|2022-05-28 19:18:20|654.24|646.64|654.16|646.56|654.24|646.64|654.14|646.54|12
1653723780000|2022-05-28 07:43:00|641.4|633.8|641.38|633.78|641.4|633.8|641.38|633.78|2
1653765510000|2022-05-28 19:18:30|654.15|646.55|654.1|646.5|654.17|646.57|654.1|646.5|9
1653723790000|2022-05-28 07:43:10|641.39|633.79|641.13|633.53|641.39|633.79|641.13|633.53|4
1653723800000|2022-05-28 07:43:20|641.15|633.55|641.45|633.85|641.5|633.9|641.12|633.52|15
1653765530000|2022-05-28 19:18:50|654.09|646.49|654.09|646.49|654.09|646.49|654.09|646.49|1
1653723810000|2022-05-28 07:43:30|641.48|633.88|641.48|633.88|641.48|633.88|641.45|633.85|4
1653723820000|2022-05-28 07:43:40|641.55|633.95|641.3|633.7|641.57|633.97|641.3|633.7|6
1653765540000|2022-05-28 19:19:00|654.1|646.5|654.42|646.82|654.47|646.87|654.1|646.5|13
1653723830000|2022-05-28 07:43:50|641.29|633.69|641.26|633.66|641.29|633.69|641.25|633.65|7
1653765550000|2022-05-28 19:19:10|654.41|646.81|654.97|647.37|654.97|647.37|654.41|646.81|14
1653723840000|2022-05-28 07:44:00|641.27|633.67|641.16|633.56|641.27|633.67|641.16|633.56|4
1653723850000|2022-05-28 07:44:10|641.15|633.55|641.18|633.58|641.18|633.58|641.14|633.54|7
1653765560000|2022-05-28 19:19:20|654.98|647.38|655.21|647.61|655.21|647.61|654.97|647.37|4
1653723860000|2022-05-28 07:44:20|641.17|633.57|641.18|633.58|641.18|633.58|641.15|633.55|4
1653765570000|2022-05-28 19:19:30|655.11|647.51|654.98|647.38|655.11|647.51|654.98|647.38|13
1653723870000|2022-05-28 07:44:30|641.19|633.59|641.21|633.61|641.31|633.71|641.18|633.58|7
1653723880000|2022-05-28 07:44:40|641.2|633.6|641.17|633.57|641.21|633.61|641.17|633.57|13
1653765580000|2022-05-28 19:19:40|654.97|647.37|654.97|647.37|654.99|647.39|654.96|647.36|9
1653723890000|2022-05-28 07:44:50|641.19|633.59|641.14|633.54|641.19|633.59|641.13|633.53|7
1653723900000|2022-05-28 07:45:00|641.15|633.55|641.17|633.57|641.19|633.59|641.14|633.54|16
1653765590000|2022-05-28 19:19:50|654.96|647.36|655.12|647.52|655.12|647.52|654.96|647.36|11
1653723910000|2022-05-28 07:45:10|641.16|633.56|641.17|633.57|641.19|633.59|641.15|633.55|12
1653723920000|2022-05-28 07:45:20|641.19|633.59|641.41|633.81|641.41|633.81|641.19|633.59|8
1653765600000|2022-05-28 19:20:00|655.14|647.54|654.96|647.36|655.19|647.59|654.96|647.36|16
1653723930000|2022-05-28 07:45:30|641.42|633.82|641.5|633.9|641.51|633.91|641.42|633.82|8
1653723960000|2022-05-28 07:46:00|641.51|633.91|641.52|633.92|641.52|633.92|641.51|633.91|2
1653765610000|2022-05-28 19:20:10|654.97|647.37|654.98|647.38|654.98|647.38|654.97|647.37|2
1653723970000|2022-05-28 07:46:10|641.5|633.9|641.49|633.89|641.51|633.91|641.49|633.89|4
1653723980000|2022-05-28 07:46:20|641.51|633.91|641.49|633.89|641.52|633.92|641.49|633.89|9
1653765620000|2022-05-28 19:20:20|654.95|647.35|654.99|647.39|655.01|647.41|654.9|647.3|10
1653723990000|2022-05-28 07:46:30|641.46|633.86|641.51|633.91|641.51|633.91|641.46|633.86|6
1653765630000|2022-05-28 19:20:30|655.07|647.47|655.04|647.44|655.12|647.52|655.03|647.43|20
1653724010000|2022-05-28 07:46:50|641.52|633.92|641.61|634.01|641.63|634.03|641.52|633.92|5
1653724020000|2022-05-28 07:47:00|641.67|634.07|641.69|634.09|641.69|634.09|641.67|634.07|3
1653765640000|2022-05-28 19:20:40|655.01|647.41|655.1|647.5|655.1|647.5|655.01|647.41|7
1653724030000|2022-05-28 07:47:10|641.72|634.12|641.19|633.59|641.72|634.12|641.08|633.48|21
1653724040000|2022-05-28 07:47:20|641.18|633.58|641.09|633.49|641.18|633.58|641.08|633.48|10
1653765650000|2022-05-28 19:20:50|655.12|647.52|655.14|647.54|655.15|647.55|655.12|647.52|8
1653724050000|2022-05-28 07:47:30|641.11|633.51|641.04|633.44|641.11|633.51|641.01|633.41|9
1653724060000|2022-05-28 07:47:40|641.03|633.43|641.07|633.47|641.07|633.47|641.03|633.43|5
1653765660000|2022-05-28 19:21:00|655.15|647.55|655.14|647.54|655.15|647.55|655.14|647.54|2
1653724070000|2022-05-28 07:47:50|641.12|633.52|641.12|633.52|641.17|633.57|641.11|633.51|6
1653765670000|2022-05-28 19:21:10|655.13|647.53|655.14|647.54|655.14|647.54|655.13|647.53|2
1653724080000|2022-05-28 07:48:00|641.09|633.49|641.09|633.49|641.1|633.5|641.08|633.48|10
1653724090000|2022-05-28 07:48:10|641.07|633.47|641.04|633.44|641.07|633.47|641.01|633.41|10
1653765680000|2022-05-28 19:21:20|655.1|647.5|655.09|647.49|655.11|647.51|655.09|647.49|6
1653724100000|2022-05-28 07:48:20|641.02|633.42|641.14|633.54|641.17|633.57|641.02|633.42|7
1653724110000|2022-05-28 07:48:30|641.12|633.52|641.11|633.51|641.14|633.54|641.11|633.51|5
1653765690000|2022-05-28 19:21:30|655.08|647.48|655.04|647.44|655.08|647.48|655.04|647.44|8
1653724120000|2022-05-28 07:48:40|641.12|633.52|641.23|633.63|641.24|633.64|641.11|633.51|9
1653724130000|2022-05-28 07:48:50|641.29|633.69|641.47|633.87|641.54|633.94|641.29|633.69|11
1653765710000|2022-05-28 19:21:50|655.05|647.45|655.06|647.46|655.06|647.46|655.05|647.45|2
1653724140000|2022-05-28 07:49:00|641.49|633.89|641.37|633.77|641.49|633.89|641.37|633.77|6
1653765720000|2022-05-28 19:22:00|654.97|647.37|654.97|647.37|654.97|647.37|654.97|647.37|1
1653724150000|2022-05-28 07:49:10|641.39|633.79|641.45|633.85|641.45|633.85|641.39|633.79|9
1653724160000|2022-05-28 07:49:20|641.46|633.86|641.61|634.01|641.68|634.08|641.46|633.86|12
1653765730000|2022-05-28 19:22:10|654.98|647.38|654.98|647.38|654.98|647.38|654.98|647.38|1
1653724170000|2022-05-28 07:49:30|641.65|634.05|641.57|633.97|641.65|634.05|641.57|633.97|8
1653724180000|2022-05-28 07:49:40|641.58|633.98|641.77|634.17|641.77|634.17|641.58|633.98|7
1653765740000|2022-05-28 19:22:20|654.99|647.39|654.98|647.38|654.99|647.39|654.96|647.36|3
1653724190000|2022-05-28 07:49:50|641.8|634.2|641.79|634.19|641.8|634.2|641.79|634.19|4
1653724200000|2022-05-28 07:50:00|641.8|634.2|641.83|634.23|641.88|634.28|641.77|634.17|6
1653765750000|2022-05-28 19:22:30|655.02|647.42|655.02|647.42|655.02|647.42|655.02|647.42|1
1653724210000|2022-05-28 07:50:10|641.82|634.22|641.87|634.27|641.88|634.28|641.82|634.22|8
1653724220000|2022-05-28 07:50:20|641.99|634.39|642.45|634.85|642.45|634.85|641.99|634.39|13
1653765760000|2022-05-28 19:22:40|655.03|647.43|655.05|647.45|655.08|647.48|655|647.4|8
1653724230000|2022-05-28 07:50:30|642.47|634.87|642.62|635.02|642.62|635.02|642.47|634.87|6
1653724240000|2022-05-28 07:50:40|642.6|635|642.67|635.07|642.7|635.1|642.6|635|10
1653765780000|2022-05-28 19:23:00|655.04|647.44|655.07|647.47|655.07|647.47|655.04|647.44|3
1653724250000|2022-05-28 07:50:50|642.65|635.05|642.67|635.07|642.67|635.07|642.61|635.01|18
1653765790000|2022-05-28 19:23:10|655.09|647.49|655.05|647.45|655.09|647.49|655.05|647.45|4
1653724260000|2022-05-28 07:51:00|642.66|635.06|642.93|635.33|642.93|635.33|642.66|635.06|12
1653724270000|2022-05-28 07:51:10|642.8|635.2|642.92|635.32|642.95|635.35|642.8|635.2|6
1653765800000|2022-05-28 19:23:20|655.04|647.44|655.04|647.44|655.04|647.44|655.04|647.44|1
1653724280000|2022-05-28 07:51:20|642.93|635.33|643.28|635.68|643.32|635.72|642.93|635.33|12
1653724290000|2022-05-28 07:51:30|643.29|635.69|643.67|636.07|643.76|636.16|643.29|635.69|17
1653765810000|2022-05-28 19:23:30|655.05|647.45|655.06|647.46|655.07|647.47|655.05|647.45|4
1653724300000|2022-05-28 07:51:40|643.56|635.96|643.78|636.18|643.8|636.2|643.56|635.96|13
1653724310000|2022-05-28 07:51:50|643.77|636.17|643.83|636.23|643.83|636.23|643.77|636.17|4
1653765820000|2022-05-28 19:23:40|655.07|647.47|655.07|647.47|655.07|647.47|655.05|647.45|5
1653724320000|2022-05-28 07:52:00|643.84|636.24|643.88|636.28|643.9|636.3|643.8|636.2|14
1653765830000|2022-05-28 19:23:50|655.03|647.43|655.03|647.43|655.03|647.43|655.01|647.41|4
1653724330000|2022-05-28 07:52:10|643.89|636.29|643.91|636.31|643.92|636.32|643.89|636.29|4
1653765840000|2022-05-28 19:24:00|655.02|647.42|655.03|647.43|655.04|647.44|654.97|647.37|7
1653724340000|2022-05-28 07:52:20|643.93|636.33|643.95|636.35|643.95|636.35|643.93|636.33|2
1653765850000|2022-05-28 19:24:10|655.04|647.44|655.03|647.43|655.05|647.45|655.01|647.41|5
1653724350000|2022-05-28 07:52:30|643.9|636.3|643.91|636.31|643.91|636.31|643.84|636.24|6
1653765860000|2022-05-28 19:24:20|655.05|647.45|655.04|647.44|655.05|647.45|655.04|647.44|2
1653724360000|2022-05-28 07:52:40|643.85|636.25|644|636.4|644.02|636.42|643.83|636.23|11
1653765870000|2022-05-28 19:24:30|655.01|647.41|655.02|647.42|655.02|647.42|655.01|647.41|2
1653724370000|2022-05-28 07:52:50|644.07|636.47|644.05|636.45|644.07|636.47|644.05|636.45|2
1653765880000|2022-05-28 19:24:40|655.01|647.41|655.01|647.41|655.01|647.41|655.01|647.41|1
1653724380000|2022-05-28 07:53:00|644.06|636.46|644.13|636.53|644.13|636.53|644.06|636.46|7
1653765900000|2022-05-28 19:25:00|654.82|647.22|654.28|646.68|654.82|647.22|654.24|646.64|20
1653724390000|2022-05-28 07:53:10|644.12|636.52|644.2|636.6|644.2|636.6|644.12|636.52|7
1653765910000|2022-05-28 19:25:10|654.16|646.56|653.99|646.39|654.16|646.56|653.98|646.38|17
1653724410000|2022-05-28 07:53:30|644.19|636.59|644.21|636.61|644.22|636.62|644.18|636.58|5
1653765920000|2022-05-28 19:25:20|654|646.4|654.25|646.65|654.26|646.66|654|646.4|9
1653724420000|2022-05-28 07:53:40|644.18|636.58|644.17|636.57|644.18|636.58|644.09|636.49|4
1653765930000|2022-05-28 19:25:30|654.24|646.64|654.61|647.01|654.62|647.02|654.24|646.64|12
1653724430000|2022-05-28 07:53:50|644.16|636.56|644.65|637.05|644.87|637.27|644.16|636.56|17
1653765940000|2022-05-28 19:25:40|654.6|647|654.61|647.01|654.61|647.01|654.59|646.99|3
1653724440000|2022-05-28 07:54:00|644.54|636.94|644.8|637.2|644.9|637.3|644.54|636.94|11
1653765950000|2022-05-28 19:25:50|654.63|647.03|654.62|647.02|654.63|647.03|654.61|647.01|3
1653724450000|2022-05-28 07:54:10|644.81|637.21|644.89|637.29|644.89|637.29|644.81|637.21|2
1653765960000|2022-05-28 19:26:00|654.61|647.01|654.74|647.14|654.74|647.14|654.61|647.01|2
1653724460000|2022-05-28 07:54:20|644.85|637.25|644.8|637.2|644.85|637.25|644.72|637.12|12
1653765970000|2022-05-28 19:26:10|654.73|647.13|654.74|647.14|654.75|647.15|654.73|647.13|3
1653724470000|2022-05-28 07:54:30|644.79|637.19|644.86|637.26|644.86|637.26|644.79|637.19|12
1653765990000|2022-05-28 19:26:30|654.76|647.16|654.76|647.16|654.76|647.16|654.76|647.16|1
1653724480000|2022-05-28 07:54:40|644.87|637.27|644.84|637.24|644.87|637.27|644.83|637.23|8
1653766000000|2022-05-28 19:26:40|654.75|647.15|654.56|646.96|654.76|647.16|654.43|646.83|12
1653724490000|2022-05-28 07:54:50|644.85|637.25|644.88|637.28|644.88|637.28|644.79|637.19|6
1653766010000|2022-05-28 19:26:50|654.54|646.94|654.42|646.82|654.54|646.94|654.42|646.82|6
1653766020000|2022-05-28 19:27:00|654.43|646.83|654.42|646.82|654.43|646.83|654.42|646.82|4
1653724500000|2022-05-28 07:55:00|644.79|637.19|644.76|637.16|644.79|637.19|644.75|637.15|7
1653766030000|2022-05-28 19:27:10|654.43|646.83|654.43|646.83|654.43|646.83|654.42|646.82|3
1653724510000|2022-05-28 07:55:10|644.77|637.17|644.82|637.22|644.85|637.25|644.77|637.17|8
1653766040000|2022-05-28 19:27:20|654.42|646.82|654.39|646.79|654.43|646.83|654.39|646.79|10
1653724520000|2022-05-28 07:55:20|644.8|637.2|644.92|637.32|644.98|637.38|644.8|637.2|11
1653766050000|2022-05-28 19:27:30|654.43|646.83|654.58|646.98|654.62|647.02|654.43|646.83|15
1653724530000|2022-05-28 07:55:30|644.93|637.33|644.93|637.33|644.93|637.33|644.93|637.33|1
1653766060000|2022-05-28 19:27:40|654.59|646.99|654.59|646.99|654.59|646.99|654.58|646.98|5
1653724540000|2022-05-28 07:55:40|644.91|637.31|645|637.4|645.04|637.44|644.91|637.31|3
1653766070000|2022-05-28 19:27:50|654.58|646.98|654.33|646.73|654.59|646.99|654.31|646.71|12
1653724550000|2022-05-28 07:55:50|645.01|637.41|644.95|637.35|645.01|637.41|644.91|637.31|3
1653766080000|2022-05-28 19:28:00|654.34|646.74|654.32|646.72|654.34|646.74|654.3|646.7|3
1653724560000|2022-05-28 07:56:00|644.91|637.31|644.94|637.34|644.96|637.36|644.89|637.29|12
1653766090000|2022-05-28 19:28:10|654.3|646.7|654.29|646.69|654.3|646.7|654.29|646.69|2
1653724570000|2022-05-28 07:56:10|644.85|637.25|644.85|637.25|644.85|637.25|644.85|637.25|1
1653766100000|2022-05-28 19:28:20|654.28|646.68|654.29|646.69|654.29|646.69|654.28|646.68|2
1653724580000|2022-05-28 07:56:20|644.81|637.21|644.81|637.21|644.81|637.21|644.8|637.2|3
1653766110000|2022-05-28 19:28:30|654.3|646.7|654.29|646.69|654.3|646.7|654.28|646.68|6
1653724590000|2022-05-28 07:56:30|644.83|637.23|644.82|637.22|644.87|637.27|644.77|637.17|9
1653766120000|2022-05-28 19:28:40|654.3|646.7|654.3|646.7|654.3|646.7|654.28|646.68|7
1653724600000|2022-05-28 07:56:40|644.87|637.27|644.87|637.27|644.87|637.27|644.87|637.27|1
1653766130000|2022-05-28 19:28:50|654.31|646.71|654.29|646.69|654.31|646.71|654.28|646.68|4
1653724610000|2022-05-28 07:56:50|644.82|637.22|644.87|637.27|644.87|637.27|644.53|636.93|10
1653766140000|2022-05-28 19:29:00|654.3|646.7|653.07|645.47|654.32|646.72|653.07|645.47|17
1653724620000|2022-05-28 07:57:00|644.82|637.22|644.27|636.67|644.82|637.22|644.26|636.66|12
1653766150000|2022-05-28 19:29:10|653.09|645.49|653.25|645.65|653.26|645.66|653.09|645.49|13
1653724630000|2022-05-28 07:57:10|644.33|636.73|644.25|636.65|644.33|636.73|644.25|636.65|6
1653766160000|2022-05-28 19:29:20|653.26|645.66|653.05|645.45|653.26|645.66|653.05|645.45|10
1653724640000|2022-05-28 07:57:20|644.24|636.64|644.24|636.64|644.24|636.64|644.24|636.64|1
1653766170000|2022-05-28 19:29:30|653.07|645.47|652.99|645.39|653.07|645.47|652.94|645.34|21
1653724650000|2022-05-28 07:57:30|644.26|636.66|644.23|636.63|644.26|636.66|644.23|636.63|3
1653766180000|2022-05-28 19:29:40|652.95|645.35|652.75|645.15|652.98|645.38|652.75|645.15|16
1653724660000|2022-05-28 07:57:40|644.22|636.62|644.31|636.71|644.31|636.71|644.18|636.58|3
1653766190000|2022-05-28 19:29:50|652.71|645.11|652.85|645.25|652.86|645.26|652.71|645.11|22
1653724670000|2022-05-28 07:57:50|644.29|636.69|644.21|636.61|644.29|636.69|644.16|636.56|15
1653724680000|2022-05-28 07:58:00|644.22|636.62|644.17|636.57|644.22|636.62|644.17|636.57|6
1653766200000|2022-05-28 19:30:00|652.86|645.26|653.05|645.45|653.44|645.84|652.85|645.25|30
1653724690000|2022-05-28 07:58:10|644.18|636.58|644.17|636.57|644.18|636.58|644.17|636.57|8
1653766210000|2022-05-28 19:30:10|653.08|645.48|653.08|645.48|653.08|645.48|653.08|645.48|1
1653724700000|2022-05-28 07:58:20|644.18|636.58|644.21|636.61|644.21|636.61|644.16|636.56|9
1653766220000|2022-05-28 19:30:20|653.09|645.49|652.91|645.31|653.1|645.5|652.91|645.31|4
1653724710000|2022-05-28 07:58:30|644.23|636.63|644.14|636.54|644.23|636.63|644.14|636.54|2
1653766230000|2022-05-28 19:30:30|652.93|645.33|652.92|645.32|652.95|645.35|652.92|645.32|4
1653724720000|2022-05-28 07:58:40|644.18|636.58|644.16|636.56|644.18|636.58|644.16|636.56|2
1653766240000|2022-05-28 19:30:40|652.93|645.33|652.93|645.33|652.93|645.33|652.93|645.33|1
1653724740000|2022-05-28 07:59:00|644.15|636.55|643.83|636.23|644.15|636.55|643.83|636.23|10
1653766250000|2022-05-28 19:30:50|652.92|645.32|652.92|645.32|652.92|645.32|652.92|645.32|1
1653724750000|2022-05-28 07:59:10|643.82|636.22|643.81|636.21|643.83|636.23|643.81|636.21|8
1653766260000|2022-05-28 19:31:00|652.9|645.3|652.94|645.34|653.02|645.42|652.85|645.25|14
1653724760000|2022-05-28 07:59:20|643.82|636.22|643.8|636.2|643.82|636.22|643.8|636.2|11
1653766270000|2022-05-28 19:31:10|652.99|645.39|652.76|645.16|652.99|645.39|652.75|645.15|9
1653724770000|2022-05-28 07:59:30|643.81|636.21|643.81|636.21|643.81|636.21|643.8|636.2|5
1653766280000|2022-05-28 19:31:20|652.8|645.2|652.8|645.2|652.81|645.21|652.77|645.17|4
1653724780000|2022-05-28 07:59:40|643.84|636.24|643.84|636.24|643.86|636.26|643.84|636.24|5
1653766320000|2022-05-28 19:32:00|652.83|645.23|652.9|645.3|652.9|645.3|652.8|645.2|9
1653724790000|2022-05-28 07:59:50|643.83|636.23|643.89|636.29|643.99|636.39|643.83|636.23|17
1653766330000|2022-05-28 19:32:10|652.89|645.29|653.06|645.46|653.1|645.5|652.89|645.29|9
1653724800000|2022-05-28 08:00:00|643.84|636.24|643.87|636.27|643.88|636.28|643.75|636.15|9
1653766340000|2022-05-28 19:32:20|653.07|645.47|653.17|645.57|653.19|645.59|653.07|645.47|6
1653724810000|2022-05-28 08:00:10|643.84|636.24|643.94|636.34|643.94|636.34|643.84|636.24|5
1653766350000|2022-05-28 19:32:30|653.19|645.59|653.04|645.44|653.19|645.59|653.04|645.44|7
1653724820000|2022-05-28 08:00:20|643.95|636.35|644.17|636.57|644.61|637.01|643.95|636.35|23
1653766360000|2022-05-28 19:32:40|653.05|645.45|653.19|645.59|653.19|645.59|653.05|645.45|9
1653724830000|2022-05-28 08:00:30|644.18|636.58|644.23|636.63|644.23|636.63|644.18|636.58|9
1653766370000|2022-05-28 19:32:50|653.2|645.6|653.21|645.61|653.3|645.7|653.2|645.6|11
1653724840000|2022-05-28 08:00:40|644.24|636.64|644.55|636.95|644.56|636.96|644.24|636.64|13
1653766380000|2022-05-28 19:33:00|653.16|645.56|653.03|645.43|653.16|645.56|653.03|645.43|9
1653724850000|2022-05-28 08:00:50|644.56|636.96|644.29|636.69|644.56|636.96|644.27|636.67|11
1653766390000|2022-05-28 19:33:10|653.02|645.42|653.03|645.43|653.08|645.48|653.02|645.42|3
1653724860000|2022-05-28 08:01:00|644.27|636.67|644.16|636.56|644.27|636.67|644.14|636.54|4
1653766400000|2022-05-28 19:33:20|653.02|645.42|653.08|645.48|653.08|645.48|653.02|645.42|3
1653724870000|2022-05-28 08:01:10|644.14|636.54|644.14|636.54|644.14|636.54|644.14|636.54|1
1653766410000|2022-05-28 19:33:30|653.03|645.43|653.07|645.47|653.08|645.48|653.03|645.43|3
1653724880000|2022-05-28 08:01:20|644.16|636.56|643.89|636.29|644.16|636.56|643.87|636.27|17
1653766420000|2022-05-28 19:33:40|653.02|645.42|653.02|645.42|653.02|645.42|653.02|645.42|1
1653724890000|2022-05-28 08:01:30|643.85|636.25|643.82|636.22|643.89|636.29|643.82|636.22|12
1653766430000|2022-05-28 19:33:50|653.05|645.45|653.05|645.45|653.05|645.45|653.05|645.45|1
1653724900000|2022-05-28 08:01:40|643.83|636.23|643.73|636.13|643.83|636.23|643.7|636.1|9
1653766440000|2022-05-28 19:34:00|653.06|645.46|653.02|645.42|653.07|645.47|653.02|645.42|4
1653724910000|2022-05-28 08:01:50|643.74|636.14|643.3|635.7|643.74|636.14|643.3|635.7|16
1653766450000|2022-05-28 19:34:10|652.97|645.37|652.96|645.36|652.97|645.37|652.96|645.36|2
1653724920000|2022-05-28 08:02:00|643.31|635.71|643.21|635.61|643.31|635.71|643.18|635.58|12
1653766460000|2022-05-28 19:34:20|652.99|645.39|652.96|645.36|653|645.4|652.96|645.36|6
1653724930000|2022-05-28 08:02:10|643.19|635.59|643.65|636.05|643.65|636.05|643.15|635.55|21
1653766470000|2022-05-28 19:34:30|653|645.4|652.96|645.36|653|645.4|652.95|645.35|4
1653724940000|2022-05-28 08:02:20|643.64|636.04|643.73|636.13|643.78|636.18|643.64|636.04|10
1653766480000|2022-05-28 19:34:40|652.95|645.35|652.66|645.06|652.95|645.35|652.66|645.06|7
1653724950000|2022-05-28 08:02:30|643.72|636.12|643.74|636.14|643.75|636.15|643.72|636.12|11
1653766490000|2022-05-28 19:34:50|652.62|645.02|652.34|644.74|652.62|645.02|652.3|644.7|16
1653724960000|2022-05-28 08:02:40|643.73|636.13|643.7|636.1|643.75|636.15|643.7|636.1|19
1653724970000|2022-05-28 08:02:50|643.71|636.11|643.68|636.08|643.72|636.12|643.68|636.08|12
1653766500000|2022-05-28 19:35:00|652.27|644.67|652.15|644.55|652.28|644.68|652.15|644.55|6
1653724980000|2022-05-28 08:03:00|643.67|636.07|643.3|635.7|643.67|636.07|643.3|635.7|8
1653766510000|2022-05-28 19:35:10|652.16|644.56|652.16|644.56|652.16|644.56|652.15|644.55|3
1653724990000|2022-05-28 08:03:10|643.17|635.57|643.82|636.22|643.82|636.22|643.17|635.57|14
1653766520000|2022-05-28 19:35:20|652.17|644.57|652.17|644.57|652.18|644.58|652.17|644.57|5
1653725000000|2022-05-28 08:03:20|643.87|636.27|643.98|636.38|644|636.4|643.87|636.27|8
1653766530000|2022-05-28 19:35:30|652.16|644.56|652.06|644.46|652.16|644.56|652.05|644.45|5
1653725010000|2022-05-28 08:03:30|643.95|636.35|643.49|635.89|643.96|636.36|643.47|635.87|10
1653766540000|2022-05-28 19:35:40|652.03|644.43|652.02|644.42|652.03|644.43|652.02|644.42|8
1653725020000|2022-05-28 08:03:40|643.71|636.11|643.67|636.07|643.83|636.23|643.63|636.03|12
1653766560000|2022-05-28 19:36:00|651.99|644.39|651.99|644.39|652|644.4|651.99|644.39|3
1653725030000|2022-05-28 08:03:50|643.59|635.99|643.3|635.7|643.78|636.18|643.29|635.69|10
1653766570000|2022-05-28 19:36:10|652|644.4|652.36|644.76|652.39|644.79|652|644.4|10
1653725040000|2022-05-28 08:04:00|643.29|635.69|643.26|635.66|643.36|635.76|643.26|635.66|6
1653766600000|2022-05-28 19:36:40|652.61|645.01|652.77|645.17|652.77|645.17|652.61|645.01|6
1653725050000|2022-05-28 08:04:10|643.21|635.61|643.73|636.13|643.79|636.19|643.21|635.61|16
1653766610000|2022-05-28 19:36:50|652.76|645.16|653.31|645.71|653.31|645.71|652.76|645.16|6
1653725060000|2022-05-28 08:04:20|643.74|636.14|643.28|635.68|643.74|636.14|643.26|635.66|13
1653766620000|2022-05-28 19:37:00|653.49|645.89|654.77|647.17|654.79|647.19|653.49|645.89|30
1653725070000|2022-05-28 08:04:30|643.31|635.71|643.21|635.61|643.31|635.71|643.2|635.6|13
1653766630000|2022-05-28 19:37:10|654.54|646.94|655.17|647.57|655.43|647.83|654.54|646.94|30
1653725080000|2022-05-28 08:04:40|643.2|635.6|643.18|635.58|643.2|635.6|643.18|635.58|4
1653766640000|2022-05-28 19:37:20|655.16|647.56|654.84|647.24|655.16|647.56|654.84|647.24|7
1653725090000|2022-05-28 08:04:50|643.16|635.56|643.15|635.55|643.17|635.57|643.14|635.54|4
1653766650000|2022-05-28 19:37:30|654.81|647.21|654.8|647.2|654.81|647.21|654.78|647.18|4
1653766660000|2022-05-28 19:37:40|654.79|647.19|654.79|647.19|654.79|647.19|654.79|647.19|1
1653725100000|2022-05-28 08:05:00|643.08|635.48|643|635.4|643.08|635.48|643|635.4|4
1653766670000|2022-05-28 19:37:50|654.78|647.18|654.79|647.19|654.79|647.19|654.78|647.18|2
1653725110000|2022-05-28 08:05:10|643.08|635.48|643.09|635.49|643.09|635.49|643.08|635.48|2
1653766680000|2022-05-28 19:38:00|654.67|647.07|654.67|647.07|654.67|647.07|654.67|647.07|1
1653725120000|2022-05-28 08:05:20|643.03|635.43|643.04|635.44|643.04|635.44|643.02|635.42|3
1653766690000|2022-05-28 19:38:10|654.71|647.11|654.71|647.11|654.71|647.11|654.71|647.11|1
1653725140000|2022-05-28 08:05:40|643.05|635.45|643.05|635.45|643.05|635.45|643.04|635.44|3
1653766700000|2022-05-28 19:38:20|654.67|647.07|654.72|647.12|654.72|647.12|654.66|647.06|3
1653725170000|2022-05-28 08:06:10|643.04|635.44|643.05|635.45|643.05|635.45|643.04|635.44|2
1653766710000|2022-05-28 19:38:30|654.87|647.27|654.84|647.24|654.87|647.27|654.84|647.24|2
1653725180000|2022-05-28 08:06:20|642.98|635.38|643.05|635.45|643.05|635.45|642.98|635.38|2
1653766720000|2022-05-28 19:38:40|654.85|647.25|654.85|647.25|654.85|647.25|654.85|647.25|1
1653725190000|2022-05-28 08:06:30|642.98|635.38|643.05|635.45|643.05|635.45|642.98|635.38|2
1653766730000|2022-05-28 19:38:50|654.82|647.22|654.82|647.22|654.82|647.22|654.82|647.22|1
1653725200000|2022-05-28 08:06:40|643.08|635.48|643.04|635.44|643.08|635.48|642.98|635.38|8
1653766740000|2022-05-28 19:39:00|654.83|647.23|654.87|647.27|654.87|647.27|654.83|647.23|4
1653725210000|2022-05-28 08:06:50|643.03|635.43|643.03|635.43|643.03|635.43|642.98|635.38|3
1653766750000|2022-05-28 19:39:10|654.91|647.31|654.91|647.31|654.91|647.31|654.91|647.31|1
1653725220000|2022-05-28 08:07:00|643.02|635.42|642.85|635.25|643.03|635.43|642.83|635.23|8
1653766770000|2022-05-28 19:39:30|654.89|647.29|654.9|647.3|654.94|647.34|654.89|647.29|5
1653725230000|2022-05-28 08:07:10|642.82|635.22|642.86|635.26|642.86|635.26|642.82|635.22|10
1653766780000|2022-05-28 19:39:40|654.91|647.31|654.94|647.34|654.94|647.34|654.91|647.31|2
1653725240000|2022-05-28 08:07:20|642.87|635.27|642.87|635.27|642.87|635.27|642.86|635.26|5
1653766790000|2022-05-28 19:39:50|654.97|647.37|654.97|647.37|654.97|647.37|654.97|647.37|1
1653725250000|2022-05-28 08:07:30|642.81|635.21|642.82|635.22|642.82|635.22|642.71|635.11|4
1653766800000|2022-05-28 19:40:00|654.98|647.38|655.43|647.83|655.43|647.83|654.98|647.38|9
1653725260000|2022-05-28 08:07:40|642.8|635.2|642.75|635.15|642.82|635.22|642.74|635.14|12
1653766810000|2022-05-28 19:40:10|655.45|647.85|655.44|647.84|655.46|647.86|655.43|647.83|11
1653725280000|2022-05-28 08:08:00|642.71|635.11|642.95|635.35|642.95|635.35|642.71|635.11|10
1653766820000|2022-05-28 19:40:20|655.43|647.83|655.83|648.23|655.85|648.25|655.42|647.82|10
1653725290000|2022-05-28 08:08:10|643.06|635.46|643.31|635.71|643.45|635.85|643.06|635.46|10
1653766830000|2022-05-28 19:40:30|655.85|648.25|655.84|648.24|655.86|648.26|655.82|648.22|5
1653725300000|2022-05-28 08:08:20|643.36|635.76|643.38|635.78|643.38|635.78|643.34|635.74|5
1653766840000|2022-05-28 19:40:40|655.83|648.23|655.83|648.23|655.83|648.23|655.83|648.23|1
1653725310000|2022-05-28 08:08:30|643.37|635.77|643.37|635.77|643.38|635.78|643.37|635.77|5
1653766850000|2022-05-28 19:40:50|655.8|648.2|655.79|648.19|655.8|648.2|655.74|648.14|6
1653725320000|2022-05-28 08:08:40|643.36|635.76|643.36|635.76|643.36|635.76|643.36|635.76|1
1653766860000|2022-05-28 19:41:00|655.8|648.2|655.76|648.16|655.8|648.2|655.74|648.14|6
1653725330000|2022-05-28 08:08:50|643.37|635.77|643.37|635.77|643.37|635.77|643.37|635.77|1
1653766880000|2022-05-28 19:41:20|655.78|648.18|655.8|648.2|655.8|648.2|655.78|648.18|2
1653725340000|2022-05-28 08:09:00|643.36|635.76|643.52|635.92|643.52|635.92|643.36|635.76|5
1653766890000|2022-05-28 19:41:30|655.82|648.22|655.76|648.16|655.82|648.22|655.76|648.16|2
1653725350000|2022-05-28 08:09:10|643.54|635.94|643.53|635.93|643.55|635.95|643.53|635.93|5
1653766900000|2022-05-28 19:41:40|655.77|648.17|654.51|646.91|655.77|648.17|654.44|646.84|17
1653725360000|2022-05-28 08:09:20|643.44|635.84|643.42|635.82|643.44|635.84|643.42|635.82|3
1653766910000|2022-05-28 19:41:50|654.32|646.72|653.99|646.39|654.32|646.72|653.99|646.39|4
1653725370000|2022-05-28 08:09:30|643.44|635.84|643.43|635.83|643.44|635.84|643.43|635.83|2
1653766920000|2022-05-28 19:42:00|653.98|646.38|655.01|647.41|655.01|647.41|653.98|646.38|28
1653725380000|2022-05-28 08:09:40|643.45|635.85|643.45|635.85|643.45|635.85|643.45|635.85|1
1653766930000|2022-05-28 19:42:10|655.13|647.53|655.02|647.42|655.16|647.56|655.01|647.41|15
1653725390000|2022-05-28 08:09:50|643.43|635.83|643.44|635.84|643.45|635.85|643.43|635.83|4
1653766940000|2022-05-28 19:42:20|655|647.4|654.98|647.38|655|647.4|654.97|647.37|5
1653725400000|2022-05-28 08:10:00|643.53|635.93|643.61|636.01|643.65|636.05|643.52|635.92|8
1653766950000|2022-05-28 19:42:30|654.99|647.39|655|647.4|655.01|647.41|654.99|647.39|6
1653725410000|2022-05-28 08:10:10|643.64|636.04|643.6|636|643.65|636.05|643.6|636|14
1653766960000|2022-05-28 19:42:40|654.98|647.38|654.92|647.32|654.98|647.38|654.92|647.32|10
1653725420000|2022-05-28 08:10:20|643.64|636.04|643.63|636.03|643.64|636.04|643.59|635.99|5
1653766970000|2022-05-28 19:42:50|654.93|647.33|654.42|646.82|654.93|647.33|654.38|646.78|13
1653725430000|2022-05-28 08:10:30|643.62|636.02|643.63|636.03|643.63|636.03|643.62|636.02|2
1653766980000|2022-05-28 19:43:00|654.32|646.72|654.33|646.73|654.33|646.73|654.32|646.72|4
1653725440000|2022-05-28 08:10:40|643.58|635.98|643.55|635.95|643.58|635.98|643.54|635.94|3
1653766990000|2022-05-28 19:43:10|654.34|646.74|654.34|646.74|654.34|646.74|654.34|646.74|1
1653725450000|2022-05-28 08:10:50|643.54|635.94|643.54|635.94|643.54|635.94|643.54|635.94|1
1653767000000|2022-05-28 19:43:20|654.25|646.65|654.24|646.64|654.25|646.65|654.23|646.63|3
1653725460000|2022-05-28 08:11:00|643.64|636.04|643.73|636.13|643.74|636.14|643.63|636.03|5
1653767030000|2022-05-28 19:43:50|654.25|646.65|654.2|646.6|654.27|646.67|654.18|646.58|7
1653725470000|2022-05-28 08:11:10|643.74|636.14|643.7|636.1|643.79|636.19|643.7|636.1|7
1653767050000|2022-05-28 19:44:10|654.19|646.59|654.18|646.58|654.2|646.6|654.18|646.58|4
1653725480000|2022-05-28 08:11:20|643.77|636.17|643.77|636.17|643.81|636.21|643.77|636.17|3
1653767060000|2022-05-28 19:44:20|654.14|646.54|653.97|646.37|654.14|646.54|653.97|646.37|9
1653725490000|2022-05-28 08:11:30|643.78|636.18|643.9|636.3|643.98|636.38|643.78|636.18|5
1653767070000|2022-05-28 19:44:30|653.99|646.39|654.25|646.65|654.26|646.66|653.98|646.38|12
1653725500000|2022-05-28 08:11:40|643.88|636.28|643.85|636.25|643.88|636.28|643.84|636.24|4
1653767080000|2022-05-28 19:44:40|654.24|646.64|654.1|646.5|654.24|646.64|654.01|646.41|14
1653725510000|2022-05-28 08:11:50|643.86|636.26|644.4|636.8|644.4|636.8|643.86|636.26|9
1653767090000|2022-05-28 19:44:50|654.11|646.51|654.1|646.5|654.11|646.51|654.08|646.48|10
1653725520000|2022-05-28 08:12:00|644.37|636.77|644.3|636.7|644.45|636.85|644.14|636.54|23
1653767100000|2022-05-28 19:45:00|653.99|646.39|654.43|646.83|654.45|646.85|653.94|646.34|13
1653725530000|2022-05-28 08:12:10|644.32|636.72|644.37|636.77|644.37|636.77|644.28|636.68|11
1653767110000|2022-05-28 19:45:10|654.44|646.84|654.44|646.84|654.44|646.84|654.42|646.82|5
1653725540000|2022-05-28 08:12:20|644.39|636.79|644.38|636.78|644.39|636.79|644.38|636.78|2
1653767120000|2022-05-28 19:45:20|654.45|646.85|654.44|646.84|654.45|646.85|654.42|646.82|3
1653725550000|2022-05-28 08:12:30|644.39|636.79|644.48|636.88|644.48|636.88|644.39|636.79|3
1653767130000|2022-05-28 19:45:30|654.43|646.83|654.56|646.96|654.61|647.01|654.43|646.83|8
1653725570000|2022-05-28 08:12:50|644.5|636.9|644.5|636.9|644.5|636.9|644.49|636.89|5
1653767140000|2022-05-28 19:45:40|654.59|646.99|654.59|646.99|654.59|646.99|654.57|646.97|6
1653725580000|2022-05-28 08:13:00|644.51|636.91|644.18|636.58|644.51|636.91|644.14|636.54|18
1653767150000|2022-05-28 19:45:50|654.58|646.98|654.61|647.01|654.63|647.03|654.58|646.98|16
1653725590000|2022-05-28 08:13:10|644.17|636.57|644.16|636.56|644.17|636.57|644.15|636.55|4
1653767160000|2022-05-28 19:46:00|654.66|647.06|655.32|647.72|655.35|647.75|654.66|647.06|25
1653725600000|2022-05-28 08:13:20|644.17|636.57|644.15|636.55|644.17|636.57|644.15|636.55|2
1653767170000|2022-05-28 19:46:10|655.35|647.75|655.4|647.8|655.42|647.82|655.32|647.72|11
1653725610000|2022-05-28 08:13:30|644.16|636.56|644.24|636.64|644.26|636.66|644.16|636.56|7
1653767180000|2022-05-28 19:46:20|655.66|648.06|655.95|648.35|656.39|648.79|655.6|648|26
1653725620000|2022-05-28 08:13:40|644.25|636.65|644.01|636.41|644.25|636.65|643.97|636.37|12
1653767190000|2022-05-28 19:46:30|655.98|648.38|655.73|648.13|656.07|648.47|655.7|648.1|24
1653725630000|2022-05-28 08:13:50|643.99|636.39|643.94|636.34|644|636.4|643.93|636.33|15
1653767200000|2022-05-28 19:46:40|655.83|648.23|655.92|648.32|655.96|648.36|655.81|648.21|13
1653725640000|2022-05-28 08:14:00|643.97|636.37|643.95|636.35|644.05|636.45|643.89|636.29|12
1653767210000|2022-05-28 19:46:50|655.94|648.34|655.9|648.3|656.05|648.45|655.85|648.25|17
1653725650000|2022-05-28 08:14:10|643.94|636.34|643.85|636.25|643.95|636.35|643.85|636.25|8
1653767220000|2022-05-28 19:47:00|655.91|648.31|655.99|648.39|655.99|648.39|655.91|648.31|14
1653725660000|2022-05-28 08:14:20|643.84|636.24|643.83|636.23|643.84|636.24|643.81|636.21|10
1653767230000|2022-05-28 19:47:10|656.03|648.43|656.42|648.82|656.45|648.85|656.01|648.41|22
1653725670000|2022-05-28 08:14:30|643.82|636.22|643.83|636.23|643.84|636.24|643.82|636.22|6
1653767240000|2022-05-28 19:47:20|656.41|648.81|656.38|648.78|656.43|648.83|656.38|648.78|14
1653725680000|2022-05-28 08:14:40|643.84|636.24|643.32|635.72|643.86|636.26|643.29|635.69|17
1653767250000|2022-05-28 19:47:30|656.39|648.79|656.42|648.82|656.42|648.82|656.39|648.79|10
1653725690000|2022-05-28 08:14:50|643.25|635.65|643.22|635.62|643.25|635.65|643.22|635.62|2
1653767260000|2022-05-28 19:47:40|656.41|648.81|656.61|649.01|656.66|649.06|656.4|648.8|20
1653767270000|2022-05-28 19:47:50|656.6|649|656.66|649.06|656.74|649.14|656.6|649|13
1653725700000|2022-05-28 08:15:00|643.21|635.61|643.19|635.59|643.22|635.62|643.17|635.57|6
1653767280000|2022-05-28 19:48:00|656.68|649.08|656.65|649.05|656.7|649.1|656.65|649.05|14
1653725720000|2022-05-28 08:15:20|643.2|635.6|643.14|635.54|643.2|635.6|643.14|635.54|2
1653767290000|2022-05-28 19:48:10|656.66|649.06|656.87|649.27|656.87|649.27|656.66|649.06|10
1653725730000|2022-05-28 08:15:30|643.13|635.53|643.14|635.54|643.14|635.54|643.13|635.53|2
1653767300000|2022-05-28 19:48:20|656.94|649.34|656.84|649.24|656.94|649.34|656.8|649.2|9
1653725740000|2022-05-28 08:15:40|643.13|635.53|643.78|636.18|643.8|636.2|643.13|635.53|16
1653767310000|2022-05-28 19:48:30|656.86|649.26|656.84|649.24|656.9|649.3|656.84|649.24|4
1653725750000|2022-05-28 08:15:50|643.77|636.17|643.74|636.14|643.79|636.19|643.71|636.11|18
1653767320000|2022-05-28 19:48:40|656.86|649.26|656.87|649.27|656.92|649.32|656.74|649.14|14
1653725760000|2022-05-28 08:16:00|643.79|636.19|643.54|635.94|643.82|636.22|643.5|635.9|15
1653767330000|2022-05-28 19:48:50|656.88|649.28|656.73|649.13|656.98|649.38|656.72|649.12|12
1653725770000|2022-05-28 08:16:10|643.52|635.92|643.27|635.67|643.53|635.93|643.26|635.66|15
1653767340000|2022-05-28 19:49:00|656.75|649.15|656.84|649.24|656.91|649.31|656.72|649.12|24
1653767350000|2022-05-28 19:49:10|656.8|649.2|656.8|649.2|656.82|649.22|656.78|649.18|15
1653767360000|2022-05-28 19:49:20|656.79|649.19|656.8|649.2|656.8|649.2|656.79|649.19|2
1653725780000|2022-05-28 08:16:20|643.24|635.64|643.23|635.63|643.24|635.64|643.23|635.63|2
1653767370000|2022-05-28 19:49:30|656.79|649.19|656.7|649.1|656.83|649.23|656.7|649.1|8
1653725790000|2022-05-28 08:16:30|643.24|635.64|643.23|635.63|643.24|635.64|643.22|635.62|6
1653767380000|2022-05-28 19:49:40|656.71|649.11|656.73|649.13|656.84|649.24|656.71|649.11|15
1653725800000|2022-05-28 08:16:40|643.15|635.55|643.17|635.57|643.18|635.58|643.13|635.53|7
1653767390000|2022-05-28 19:49:50|656.76|649.16|657.38|649.78|657.39|649.79|656.76|649.16|9
1653725810000|2022-05-28 08:16:50|643.16|635.56|643.18|635.58|643.18|635.58|643.14|635.54|9
1653767400000|2022-05-28 19:50:00|657.37|649.77|658.32|650.72|658.32|650.72|657.37|649.77|17
1653725820000|2022-05-28 08:17:00|643.16|635.56|643.18|635.58|643.18|635.58|643.16|635.56|4
1653767410000|2022-05-28 19:50:10|658.28|650.68|658.09|650.49|658.29|650.69|657.83|650.23|24
1653725830000|2022-05-28 08:17:10|643.16|635.56|643.4|635.8|643.43|635.83|643.13|635.53|16
1653767420000|2022-05-28 19:50:20|658.08|650.48|657.89|650.29|658.12|650.52|657.81|650.21|20
1653725840000|2022-05-28 08:17:20|643.38|635.78|643.38|635.78|643.4|635.8|643.38|635.78|9
1653767430000|2022-05-28 19:50:30|657.91|650.31|658.09|650.49|658.13|650.53|657.89|650.29|15
1653725850000|2022-05-28 08:17:30|643.4|635.8|643.41|635.81|643.41|635.81|643.39|635.79|4
1653767440000|2022-05-28 19:50:40|658.07|650.47|658.1|650.5|658.12|650.52|658.04|650.44|13
1653725860000|2022-05-28 08:17:40|643.4|635.8|643.4|635.8|643.41|635.81|643.4|635.8|3
1653767450000|2022-05-28 19:50:50|658.09|650.49|658.15|650.55|658.15|650.55|658.06|650.46|9
1653725870000|2022-05-28 08:17:50|643.5|635.9|643.52|635.92|643.52|635.92|643.5|635.9|3
1653767460000|2022-05-28 19:51:00|658.17|650.57|658.41|650.81|658.52|650.92|658.17|650.57|27
1653725880000|2022-05-28 08:18:00|643.51|635.91|643.56|635.96|643.56|635.96|643.5|635.9|10
1653767470000|2022-05-28 19:51:10|658.42|650.82|658.46|650.86|658.51|650.91|658.41|650.81|17
1653725890000|2022-05-28 08:18:10|643.55|635.95|643.55|635.95|643.55|635.95|643.55|635.95|1
1653767480000|2022-05-28 19:51:20|658.45|650.85|658.29|650.69|658.45|650.85|658.26|650.66|8
1653725900000|2022-05-28 08:18:20|643.56|635.96|643.56|635.96|643.56|635.96|643.55|635.95|5
1653767490000|2022-05-28 19:51:30|658.3|650.7|658.54|650.94|658.62|651.02|658.3|650.7|14
1653725910000|2022-05-28 08:18:30|643.49|635.89|643.56|635.96|643.56|635.96|643.49|635.89|2
1653767500000|2022-05-28 19:51:40|658.56|650.96|658.57|650.97|658.58|650.98|658.52|650.92|12
1653725920000|2022-05-28 08:18:40|643.54|635.94|643.54|635.94|643.54|635.94|643.53|635.93|3
1653767510000|2022-05-28 19:51:50|658.62|651.02|658.72|651.12|658.73|651.13|658.59|650.99|13
1653725930000|2022-05-28 08:18:50|643.55|635.95|643.55|635.95|643.55|635.95|643.55|635.95|1
1653767520000|2022-05-28 19:52:00|658.71|651.11|658.92|651.32|658.93|651.33|658.71|651.11|7
1653725940000|2022-05-28 08:19:00|643.54|635.94|643.55|635.95|643.55|635.95|643.54|635.94|2
1653767530000|2022-05-28 19:52:10|658.93|651.33|658.71|651.11|658.94|651.34|658.71|651.11|17
1653725950000|2022-05-28 08:19:10|643.54|635.94|643.53|635.93|643.54|635.94|643.52|635.92|6
1653767540000|2022-05-28 19:52:20|658.52|650.92|658.55|650.95|658.59|650.99|658.15|650.55|23
1653725960000|2022-05-28 08:19:20|643.51|635.91|643.23|635.63|643.54|635.94|643.23|635.63|8
1653767550000|2022-05-28 19:52:30|658.6|651|658.58|650.98|658.63|651.03|658.51|650.91|12
1653725980000|2022-05-28 08:19:40|643.21|635.61|643.13|635.53|643.22|635.62|643.12|635.52|10
1653767560000|2022-05-28 19:52:40|658.59|650.99|658.57|650.97|658.59|650.99|658.56|650.96|12
1653725990000|2022-05-28 08:19:50|643.12|635.52|642.99|635.39|643.13|635.53|642.97|635.37|16
1653767570000|2022-05-28 19:52:50|658.56|650.96|658.54|650.94|658.59|650.99|658.54|650.94|6
1653767580000|2022-05-28 19:53:00|658.55|650.95|658.63|651.03|658.66|651.06|658.55|650.95|10
1653726000000|2022-05-28 08:20:00|642.97|635.37|643.05|635.45|643.05|635.45|642.92|635.32|11
1653767590000|2022-05-28 19:53:10|658.62|651.02|658.57|650.97|658.62|651.02|658.57|650.97|5
1653726010000|2022-05-28 08:20:10|643.02|635.42|643.02|635.42|643.05|635.45|643.01|635.41|10
1653767600000|2022-05-28 19:53:20|658.63|651.03|658.84|651.24|658.85|651.25|658.63|651.03|12
1653726020000|2022-05-28 08:20:20|643.05|635.45|643.01|635.41|643.08|635.48|642.98|635.38|10
1653767610000|2022-05-28 19:53:30|658.85|651.25|658.84|651.24|658.85|651.25|658.84|651.24|6
1653726030000|2022-05-28 08:20:30|643|635.4|643|635.4|643.02|635.42|643|635.4|4
1653767620000|2022-05-28 19:53:40|658.85|651.25|658.88|651.28|658.88|651.28|658.79|651.19|6
1653726040000|2022-05-28 08:20:40|643.01|635.41|643.04|635.44|643.06|635.46|643.01|635.41|8
1653767630000|2022-05-28 19:53:50|658.86|651.26|658.84|651.24|658.88|651.28|658.84|651.24|11
1653726050000|2022-05-28 08:20:50|643.06|635.46|643.06|635.46|643.06|635.46|643.06|635.46|1
1653767640000|2022-05-28 19:54:00|658.82|651.22|658.36|650.76|658.87|651.27|658.35|650.75|16
1653726060000|2022-05-28 08:21:00|643.03|635.43|642.95|635.35|643.03|635.43|642.95|635.35|7
1653767650000|2022-05-28 19:54:10|658.3|650.7|658.56|650.96|658.69|651.09|658.3|650.7|16
1653726070000|2022-05-28 08:21:10|642.88|635.28|642.81|635.21|642.95|635.35|642.81|635.21|14
1653767660000|2022-05-28 19:54:20|658.54|650.94|658.86|651.26|658.86|651.26|658.54|650.94|10
1653726080000|2022-05-28 08:21:20|642.84|635.24|642.82|635.22|642.84|635.24|642.82|635.22|7
1653767670000|2022-05-28 19:54:30|658.95|651.35|659.15|651.55|659.38|651.78|658.95|651.35|18
1653726090000|2022-05-28 08:21:30|642.54|634.94|642.37|634.77|642.54|634.94|642.37|634.77|9
1653767680000|2022-05-28 19:54:40|659.16|651.56|659.18|651.58|659.21|651.61|659.16|651.56|3
1653726100000|2022-05-28 08:21:40|642.36|634.76|642.29|634.69|642.37|634.77|642.27|634.67|6
1653767690000|2022-05-28 19:54:50|659.15|651.55|659.12|651.52|659.21|651.61|659.02|651.42|14
1653726110000|2022-05-28 08:21:50|642.28|634.68|642.47|634.87|642.56|634.96|642.04|634.44|21
1653767700000|2022-05-28 19:55:00|659.07|651.47|658.83|651.23|659.07|651.47|658.79|651.19|18
1653726120000|2022-05-28 08:22:00|642.44|634.84|642.51|634.91|642.53|634.93|642.44|634.84|9
1653767710000|2022-05-28 19:55:10|658.82|651.22|659.32|651.72|659.32|651.72|658.82|651.22|21
1653726130000|2022-05-28 08:22:10|642.52|634.92|642.52|634.92|642.54|634.94|642.52|634.92|4
1653767720000|2022-05-28 19:55:20|659.33|651.73|659.25|651.65|659.41|651.81|659.2|651.6|19
1653726140000|2022-05-28 08:22:20|642.53|634.93|642.51|634.91|642.53|634.93|642.51|634.91|3
1653767730000|2022-05-28 19:55:30|659.26|651.66|659.2|651.6|659.26|651.66|659.2|651.6|6
1653726150000|2022-05-28 08:22:30|642.6|635|642.7|635.1|642.71|635.11|642.6|635|14
1653767740000|2022-05-28 19:55:40|659.23|651.63|659.21|651.61|659.24|651.64|659.2|651.6|11
1653726160000|2022-05-28 08:22:40|642.69|635.09|642.67|635.07|642.69|635.09|642.65|635.05|5
1653767750000|2022-05-28 19:55:50|659.23|651.63|658.9|651.3|659.23|651.63|658.51|650.91|26
1653726170000|2022-05-28 08:22:50|642.65|635.05|642.24|634.64|642.65|635.05|642.22|634.62|9
1653767760000|2022-05-28 19:56:00|658.89|651.29|658.58|650.98|658.9|651.3|658.57|650.97|24
1653726180000|2022-05-28 08:23:00|642.23|634.63|642.12|634.52|642.24|634.64|642.11|634.51|7
1653767770000|2022-05-28 19:56:10|658.57|650.97|658.56|650.96|658.57|650.97|658.52|650.92|8
1653726190000|2022-05-28 08:23:10|642.11|634.51|642.06|634.46|642.12|634.52|642.06|634.46|5
1653767780000|2022-05-28 19:56:20|658.55|650.95|658.34|650.74|658.55|650.95|658.34|650.74|13
1653726200000|2022-05-28 08:23:20|641.99|634.39|641.96|634.36|641.99|634.39|641.96|634.36|9
1653767790000|2022-05-28 19:56:30|658.35|650.75|658.19|650.59|658.39|650.79|658.18|650.58|14
1653726210000|2022-05-28 08:23:30|641.98|634.38|641.9|634.3|641.99|634.39|641.89|634.29|15
1653767800000|2022-05-28 19:56:40|658.15|650.55|658.02|650.42|658.18|650.58|657.91|650.31|12
1653726220000|2022-05-28 08:23:40|641.89|634.29|641.9|634.3|641.91|634.31|641.89|634.29|10
1653767810000|2022-05-28 19:56:50|658.04|650.44|658.13|650.53|658.18|650.58|658.03|650.43|11
1653726230000|2022-05-28 08:23:50|641.89|634.29|641.42|633.82|641.9|634.3|641.42|633.82|12
1653767820000|2022-05-28 19:57:00|658.12|650.52|658.22|650.62|658.24|650.64|658.11|650.51|9
1653726240000|2022-05-28 08:24:00|641.37|633.77|641.51|633.91|641.57|633.97|641.36|633.76|15
1653767830000|2022-05-28 19:57:10|658.24|650.64|658.04|650.44|658.24|650.64|658.03|650.43|14
1653726250000|2022-05-28 08:24:10|641.5|633.9|641.5|633.9|641.5|633.9|641.45|633.85|3
1653767840000|2022-05-28 19:57:20|658.03|650.43|658.02|650.42|658.04|650.44|658.01|650.41|7
1653726260000|2022-05-28 08:24:20|641.49|633.89|641.48|633.88|641.52|633.92|641.48|633.88|4
1653767850000|2022-05-28 19:57:30|658.01|650.41|657.98|650.38|658.03|650.43|657.91|650.31|17
1653726270000|2022-05-28 08:24:30|641.46|633.86|641.33|633.73|641.46|633.86|641.33|633.73|15
1653767860000|2022-05-28 19:57:40|657.97|650.37|657.69|650.09|657.97|650.37|657.69|650.09|6
1653726280000|2022-05-28 08:24:40|641.2|633.6|640.83|633.23|641.2|633.6|640.83|633.23|14
1653767870000|2022-05-28 19:57:50|657.7|650.1|657.7|650.1|657.7|650.1|657.7|650.1|1
1653726290000|2022-05-28 08:24:50|640.84|633.24|640.71|633.11|640.85|633.25|640.69|633.09|25
1653767880000|2022-05-28 19:58:00|657.69|650.09|657.65|650.05|657.69|650.09|657.65|650.05|10
1653767890000|2022-05-28 19:58:10|657.66|650.06|657.31|649.71|657.73|650.13|657.27|649.67|13
1653726300000|2022-05-28 08:25:00|640.67|633.07|640.65|633.05|640.77|633.17|640.65|633.05|14
1653767900000|2022-05-28 19:58:20|657.3|649.7|657.32|649.72|657.34|649.74|657.28|649.68|8
1653726310000|2022-05-28 08:25:10|640.67|633.07|640.66|633.06|640.7|633.1|640.65|633.05|6
1653767910000|2022-05-28 19:58:30|657.31|649.71|657.31|649.71|657.32|649.72|657.31|649.71|3
1653726320000|2022-05-28 08:25:20|640.67|633.07|640.64|633.04|640.67|633.07|640.64|633.04|8
1653767920000|2022-05-28 19:58:40|657.29|649.69|657.17|649.57|657.3|649.7|657.15|649.55|8
1653726330000|2022-05-28 08:25:30|640.65|633.05|640.65|633.05|640.65|633.05|640.64|633.04|3
1653767930000|2022-05-28 19:58:50|657.19|649.59|657.19|649.59|657.19|649.59|657.19|649.59|1
1653726340000|2022-05-28 08:25:40|640.78|633.18|640.98|633.38|640.99|633.39|640.78|633.18|13
1653767940000|2022-05-28 19:59:00|657.15|649.55|657.15|649.55|657.15|649.55|657.15|649.55|1
1653726350000|2022-05-28 08:25:50|640.79|633.19|640.76|633.16|640.8|633.2|640.72|633.12|17
1653767950000|2022-05-28 19:59:10|657.14|649.54|656.99|649.39|657.14|649.54|656.99|649.39|12
1653726360000|2022-05-28 08:26:00|640.81|633.21|640.73|633.13|640.87|633.27|640.64|633.04|14
1653767960000|2022-05-28 19:59:20|656.98|649.38|657.03|649.43|657.06|649.46|656.98|649.38|5
1653726370000|2022-05-28 08:26:10|640.85|633.25|640.65|633.05|640.85|633.25|640.64|633.04|12
1653767970000|2022-05-28 19:59:30|657.04|649.44|657.04|649.44|657.04|649.44|657.04|649.44|1
1653726380000|2022-05-28 08:26:20|640.63|633.03|640.72|633.12|640.73|633.13|640.63|633.03|4
1653767980000|2022-05-28 19:59:40|657.06|649.46|657.1|649.5|657.1|649.5|657.04|649.44|3
1653726390000|2022-05-28 08:26:30|640.8|633.2|640.81|633.21|640.86|633.26|640.71|633.11|16
1653767990000|2022-05-28 19:59:50|657.08|649.48|657.05|649.45|657.08|649.48|657.02|649.42|12
1653726400000|2022-05-28 08:26:40|640.79|633.19|640.9|633.3|640.9|633.3|640.79|633.19|4
1653768000000|2022-05-28 20:00:00|657.03|649.43|657.1|649.5|657.11|649.51|657.03|649.43|7
1653726410000|2022-05-28 08:26:50|640.88|633.28|640.83|633.23|640.91|633.31|640.8|633.2|14
1653768010000|2022-05-28 20:00:10|657.08|649.48|657.15|649.55|657.16|649.56|657.07|649.47|6
1653726420000|2022-05-28 08:27:00|640.87|633.27|640.84|633.24|640.9|633.3|640.8|633.2|12
1653768020000|2022-05-28 20:00:20|657.13|649.53|656.63|649.03|657.15|649.55|656.43|648.83|26
1653726430000|2022-05-28 08:27:10|640.76|633.16|640.74|633.14|640.84|633.24|640.74|633.14|10
1653768030000|2022-05-28 20:00:30|656.62|649.02|656.67|649.07|656.69|649.09|656.62|649.02|16
1653726440000|2022-05-28 08:27:20|640.75|633.15|640.76|633.16|640.83|633.23|640.68|633.08|13
1653768040000|2022-05-28 20:00:40|656.65|649.05|656.34|648.74|656.65|649.05|656.32|648.72|12
1653726450000|2022-05-28 08:27:30|640.73|633.13|640.73|633.13|640.73|633.13|640.73|633.13|1
1653768050000|2022-05-28 20:00:50|656.35|648.75|656.18|648.58|656.36|648.76|656.16|648.56|8
1653726460000|2022-05-28 08:27:40|640.74|633.14|640.71|633.11|640.77|633.17|640.71|633.11|6
1653768060000|2022-05-28 20:01:00|656.17|648.57|656.03|648.43|656.18|648.58|656.03|648.43|12
1653726470000|2022-05-28 08:27:50|640.73|633.13|640.7|633.1|640.73|633.13|640.7|633.1|5
1653768070000|2022-05-28 20:01:10|656.09|648.49|656.09|648.49|656.23|648.63|655.98|648.38|17
1653726480000|2022-05-28 08:28:00|640.71|633.11|640.67|633.07|640.71|633.11|640.64|633.04|5
1653768080000|2022-05-28 20:01:20|656.1|648.5|655.12|647.52|656.12|648.52|655.05|647.45|20
1653726490000|2022-05-28 08:28:10|640.65|633.05|640.65|633.05|640.65|633.05|640.65|633.05|1
1653768090000|2022-05-28 20:01:30|655.17|647.57|655.33|647.73|655.4|647.8|655.17|647.57|17
1653726500000|2022-05-28 08:28:20|640.64|633.04|640.64|633.04|640.64|633.04|640.64|633.04|1
1653768100000|2022-05-28 20:01:40|655.59|647.99|655.61|648.01|655.66|648.06|655.59|647.99|18
1653726510000|2022-05-28 08:28:30|640.66|633.06|640.66|633.06|640.66|633.06|640.66|633.06|1
1653768110000|2022-05-28 20:01:50|655.6|648|655.62|648.02|655.62|648.02|655.6|648|3
1653726520000|2022-05-28 08:28:40|640.78|633.18|640.87|633.27|640.91|633.31|640.76|633.16|11
1653768120000|2022-05-28 20:02:00|655.72|648.12|655.65|648.05|655.72|648.12|655.65|648.05|4
1653726530000|2022-05-28 08:28:50|640.88|633.28|640.87|633.27|641.05|633.45|640.85|633.25|9
1653768130000|2022-05-28 20:02:10|655.66|648.06|655.8|648.2|655.8|648.2|655.65|648.05|4
1653726540000|2022-05-28 08:29:00|640.88|633.28|640.98|633.38|640.98|633.38|640.88|633.28|4
1653768140000|2022-05-28 20:02:20|655.82|648.22|656.47|648.87|656.47|648.87|655.77|648.17|16
1653726550000|2022-05-28 08:29:10|640.99|633.39|641.4|633.8|641.42|633.82|640.99|633.39|14
1653768150000|2022-05-28 20:02:30|656.45|648.85|656.31|648.71|656.45|648.85|656.27|648.67|12
1653726560000|2022-05-28 08:29:20|641.41|633.81|641.4|633.8|641.42|633.82|641.39|633.79|10
1653768160000|2022-05-28 20:02:40|656.37|648.77|656.42|648.82|656.43|648.83|656.33|648.73|9
1653726570000|2022-05-28 08:29:30|641.39|633.79|641.18|633.58|641.4|633.8|641.16|633.56|7
1653768170000|2022-05-28 20:02:50|656.41|648.81|656.41|648.81|656.41|648.81|656.41|648.81|1
1653726580000|2022-05-28 08:29:40|641.3|633.7|641.3|633.7|641.3|633.7|641.3|633.7|1
1653768180000|2022-05-28 20:03:00|656.42|648.82|656.42|648.82|656.42|648.82|656.36|648.76|7
1653726590000|2022-05-28 08:29:50|641.19|633.59|641.19|633.59|641.19|633.59|641.19|633.59|1
1653768190000|2022-05-28 20:03:10|656.41|648.81|656.64|649.04|656.64|649.04|656.41|648.81|9
1653768200000|2022-05-28 20:03:20|656.62|649.02|656.67|649.07|656.67|649.07|656.59|648.99|10
1653726600000|2022-05-28 08:30:00|641.2|633.6|641.12|633.52|641.5|633.9|641.11|633.51|19
1653768210000|2022-05-28 20:03:30|656.68|649.08|656.21|648.61|656.76|649.16|656.19|648.59|17
1653726610000|2022-05-28 08:30:10|641.11|633.51|640.94|633.34|641.19|633.59|640.94|633.34|14
1653768220000|2022-05-28 20:03:40|656.19|648.59|656.16|648.56|656.2|648.6|656.16|648.56|9
1653726620000|2022-05-28 08:30:20|640.95|633.35|640.87|633.27|641.01|633.41|640.84|633.24|20
1653768230000|2022-05-28 20:03:50|656.15|648.55|656.14|648.54|656.16|648.56|656.14|648.54|8
1653726630000|2022-05-28 08:30:30|640.86|633.26|640.84|633.24|640.88|633.28|640.84|633.24|9
1653768240000|2022-05-28 20:04:00|656.13|648.53|656.04|648.44|656.19|648.59|656.04|648.44|11
1653726640000|2022-05-28 08:30:40|640.85|633.25|640.69|633.09|640.86|633.26|640.69|633.09|11
1653768250000|2022-05-28 20:04:10|656.03|648.43|656.03|648.43|656.03|648.43|656.02|648.42|5
1653726650000|2022-05-28 08:30:50|640.73|633.13|640.74|633.14|640.79|633.19|640.68|633.08|10
1653768260000|2022-05-28 20:04:20|656.01|648.41|656.05|648.45|656.05|648.45|656.01|648.41|5
1653726660000|2022-05-28 08:31:00|640.76|633.16|640.77|633.17|640.82|633.22|640.76|633.16|8
1653768270000|2022-05-28 20:04:30|655.95|648.35|655.95|648.35|655.97|648.37|655.94|648.34|8
1653726670000|2022-05-28 08:31:10|640.76|633.16|640.73|633.13|640.81|633.21|640.73|633.13|10
1653768280000|2022-05-28 20:04:40|655.94|648.34|655.88|648.28|655.95|648.35|655.87|648.27|10
1653726680000|2022-05-28 08:31:20|640.71|633.11|640.29|632.69|640.71|633.11|640.29|632.69|9
1653768290000|2022-05-28 20:04:50|655.89|648.29|655.88|648.28|655.89|648.29|655.88|648.28|4
1653726690000|2022-05-28 08:31:30|640.23|632.63|640.16|632.56|640.24|632.64|640.15|632.55|17
1653768300000|2022-05-28 20:05:00|655.89|648.29|655.83|648.23|655.89|648.29|655.78|648.18|5
1653726700000|2022-05-28 08:31:40|640.15|632.55|640.02|632.42|640.15|632.55|640|632.4|15
1653768310000|2022-05-28 20:05:10|655.78|648.18|655.75|648.15|655.78|648.18|655.75|648.15|4
1653726710000|2022-05-28 08:31:50|640.03|632.43|639.01|631.41|640.03|632.43|638.98|631.38|18
1653768320000|2022-05-28 20:05:20|655.76|648.16|655.76|648.16|655.76|648.16|655.68|648.08|8
1653726720000|2022-05-28 08:32:00|639.06|631.46|639.21|631.61|639.33|631.73|639.06|631.46|20
1653768330000|2022-05-28 20:05:30|655.71|648.11|655.75|648.15|655.75|648.15|655.68|648.08|5
1653726730000|2022-05-28 08:32:10|639.22|631.62|639.18|631.58|639.27|631.67|639.18|631.58|19
1653726740000|2022-05-28 08:32:20|639.19|631.59|639.17|631.57|639.19|631.59|639.17|631.57|5
1653726750000|2022-05-28 08:32:30|639.18|631.58|639.18|631.58|639.18|631.58|639.16|631.56|4
1653768340000|2022-05-28 20:05:40|655.72|648.12|655.74|648.14|655.75|648.15|655.68|648.08|5
1653726760000|2022-05-28 08:32:40|639.16|631.56|638.41|630.81|639.16|631.56|638.41|630.81|16
1653768350000|2022-05-28 20:05:50|655.69|648.09|655.72|648.12|655.74|648.14|655.68|648.08|4
1653726770000|2022-05-28 08:32:50|638.38|630.78|638.27|630.67|638.38|630.78|638.02|630.42|29
1653768360000|2022-05-28 20:06:00|655.71|648.11|655.66|648.06|655.73|648.13|655.66|648.06|7
1653726780000|2022-05-28 08:33:00|638.3|630.7|638.1|630.5|638.3|630.7|638.1|630.5|13
1653768370000|2022-05-28 20:06:10|655.67|648.07|655.29|647.69|655.67|648.07|655.22|647.62|12
1653726790000|2022-05-28 08:33:10|638.11|630.51|638.5|630.9|638.5|630.9|638.1|630.5|21
1653768380000|2022-05-28 20:06:20|655.16|647.56|655.18|647.58|655.2|647.6|655.16|647.56|13
1653726800000|2022-05-28 08:33:20|638.49|630.89|638.54|630.94|638.54|630.94|638.48|630.88|7
1653768390000|2022-05-28 20:06:30|655.17|647.57|655.22|647.62|655.22|647.62|655.16|647.56|13
1653726810000|2022-05-28 08:33:30|638.58|630.98|638.3|630.7|638.58|630.98|638.26|630.66|12
1653768400000|2022-05-28 20:06:40|655.21|647.61|655.55|647.95|655.6|648|655.21|647.61|18
1653726820000|2022-05-28 08:33:40|638.29|630.69|638.26|630.66|638.31|630.71|638.25|630.65|12
1653768410000|2022-05-28 20:06:50|655.54|647.94|655.29|647.69|655.61|648.01|655.28|647.68|13
1653726830000|2022-05-28 08:33:50|638.29|630.69|638.07|630.47|638.3|630.7|637.98|630.38|18
1653768420000|2022-05-28 20:07:00|655.28|647.68|655.12|647.52|655.28|647.68|655.07|647.47|14
1653726840000|2022-05-28 08:34:00|638.03|630.43|638.07|630.47|638.22|630.62|638.02|630.42|19
1653768430000|2022-05-28 20:07:10|655.13|647.53|655.13|647.53|655.13|647.53|655.12|647.52|5
1653726850000|2022-05-28 08:34:10|638.08|630.48|637.99|630.39|638.08|630.48|637.97|630.37|11
1653768440000|2022-05-28 20:07:20|655.11|647.51|655.12|647.52|655.12|647.52|655.09|647.49|5
1653726860000|2022-05-28 08:34:20|637.98|630.38|637.79|630.19|637.98|630.38|637.77|630.17|6
1653768450000|2022-05-28 20:07:30|655.15|647.55|655.15|647.55|655.15|647.55|655.15|647.55|1
1653726870000|2022-05-28 08:34:30|637.77|630.17|638.13|630.53|638.15|630.55|637.76|630.16|18
1653768460000|2022-05-28 20:07:40|655.14|647.54|655.12|647.52|655.14|647.54|655.12|647.52|2
1653726880000|2022-05-28 08:34:40|638.15|630.55|638.5|630.9|638.51|630.91|638.13|630.53|14
1653768470000|2022-05-28 20:07:50|655.05|647.45|655.03|647.43|655.05|647.45|655.03|647.43|2
1653726890000|2022-05-28 08:34:50|638.49|630.89|638.49|630.89|638.5|630.9|638.49|630.89|3
1653768480000|2022-05-28 20:08:00|654.96|647.36|655.06|647.46|655.06|647.46|654.95|647.35|11
1653726900000|2022-05-28 08:35:00|638.51|630.91|638.57|630.97|638.57|630.97|638.51|630.91|4
1653768490000|2022-05-28 20:08:10|655.05|647.45|655.46|647.86|655.46|647.86|655.04|647.44|9
1653726910000|2022-05-28 08:35:10|638.55|630.95|638.53|630.93|638.55|630.95|638.53|630.93|2
1653768500000|2022-05-28 20:08:20|655.45|647.85|655.26|647.66|655.45|647.85|655.25|647.65|13
1653726920000|2022-05-28 08:35:20|638.54|630.94|638.55|630.95|638.55|630.95|638.53|630.93|3
1653768510000|2022-05-28 20:08:30|655.27|647.67|655.27|647.67|655.28|647.68|655.27|647.67|3
1653726940000|2022-05-28 08:35:40|638.56|630.96|638.55|630.95|638.56|630.96|638.55|630.95|2
1653768520000|2022-05-28 20:08:40|655.28|647.68|655.29|647.69|655.29|647.69|655.28|647.68|4
1653726950000|2022-05-28 08:35:50|638.56|630.96|638.55|630.95|638.56|630.96|638.55|630.95|4
1653768530000|2022-05-28 20:08:50|655.28|647.68|655.32|647.72|655.32|647.72|655.22|647.62|14
1653726960000|2022-05-28 08:36:00|638.57|630.97|638.61|631.01|638.61|631.01|638.57|630.97|2
1653768540000|2022-05-28 20:09:00|655.31|647.71|655.27|647.67|655.31|647.71|655.26|647.66|5
1653726970000|2022-05-28 08:36:10|638.66|631.06|638.67|631.07|638.67|631.07|638.66|631.06|2
1653768550000|2022-05-28 20:09:10|655.26|647.66|655.26|647.66|655.26|647.66|655.26|647.66|1
1653726980000|2022-05-28 08:36:20|638.69|631.09|638.64|631.04|638.69|631.09|638.64|631.04|10
1653768560000|2022-05-28 20:09:20|655.27|647.67|655.27|647.67|655.27|647.67|655.22|647.62|7
1653726990000|2022-05-28 08:36:30|638.82|631.22|639|631.4|639|631.4|638.79|631.19|18
1653768570000|2022-05-28 20:09:30|655.25|647.65|655.22|647.62|655.25|647.65|655.22|647.62|4
1653727000000|2022-05-28 08:36:40|639.04|631.44|638.86|631.26|639.05|631.45|638.86|631.26|6
1653768580000|2022-05-28 20:09:40|655.21|647.61|655.21|647.61|655.21|647.61|655.21|647.61|1
1653727020000|2022-05-28 08:37:00|638.84|631.24|638.84|631.24|638.84|631.24|638.84|631.24|1
1653768590000|2022-05-28 20:09:50|655.2|647.6|655.19|647.59|655.2|647.6|655.19|647.59|2
1653727030000|2022-05-28 08:37:10|639.15|631.55|638.87|631.27|639.15|631.55|638.86|631.26|6
1653768600000|2022-05-28 20:10:00|655.16|647.56|655.17|647.57|655.17|647.57|655.16|647.56|2
1653727040000|2022-05-28 08:37:20|638.85|631.25|638.87|631.27|638.87|631.27|638.85|631.25|2
1653768610000|2022-05-28 20:10:10|655.19|647.59|655.17|647.57|655.19|647.59|655.17|647.57|2
1653727050000|2022-05-28 08:37:30|638.97|631.37|638.98|631.38|638.98|631.38|638.97|631.37|2
1653768620000|2022-05-28 20:10:20|655.19|647.59|655.21|647.61|655.25|647.65|655.19|647.59|5
1653727060000|2022-05-28 08:37:40|639.04|631.44|638.98|631.38|639.04|631.44|638.98|631.38|2
1653768630000|2022-05-28 20:10:30|655.22|647.62|655.18|647.58|655.22|647.62|655.18|647.58|5
1653727070000|2022-05-28 08:37:50|639|631.4|639|631.4|639|631.4|639|631.4|1
1653768640000|2022-05-28 20:10:40|655.17|647.57|655.2|647.6|655.22|647.62|655.17|647.57|8
1653727080000|2022-05-28 08:38:00|639.01|631.41|639.01|631.41|639.01|631.41|639|631.4|3
1653768650000|2022-05-28 20:10:50|655.19|647.59|655.13|647.53|655.19|647.59|655.12|647.52|7
1653727090000|2022-05-28 08:38:10|639|631.4|639.04|631.44|639.04|631.44|639|631.4|5
1653768660000|2022-05-28 20:11:00|655.11|647.51|654.5|646.9|655.12|647.52|654.5|646.9|11
1653727100000|2022-05-28 08:38:20|639.06|631.46|639.06|631.46|639.06|631.46|639.06|631.46|1
1653768670000|2022-05-28 20:11:10|654.51|646.91|654.26|646.66|654.51|646.91|654.25|646.65|14
1653727120000|2022-05-28 08:38:40|639.1|631.5|639.11|631.51|639.11|631.51|639.09|631.49|8
1653768680000|2022-05-28 20:11:20|654.08|646.48|654.11|646.51|654.11|646.51|654.07|646.47|4
1653727130000|2022-05-28 08:38:50|639.1|631.5|639.06|631.46|639.1|631.5|639.06|631.46|2
1653768690000|2022-05-28 20:11:30|654.07|646.47|654.05|646.45|654.07|646.47|654.05|646.45|4
1653727140000|2022-05-28 08:39:00|639.1|631.5|639.51|631.91|639.51|631.91|639.06|631.46|15
1653768700000|2022-05-28 20:11:40|654.06|646.46|654.06|646.46|654.06|646.46|654.06|646.46|1
1653727150000|2022-05-28 08:39:10|639.52|631.92|639.87|632.27|639.91|632.31|639.52|631.92|16
1653768710000|2022-05-28 20:11:50|653.98|646.38|653.55|645.95|653.98|646.38|653.53|645.93|10
1653727160000|2022-05-28 08:39:20|639.97|632.37|640.05|632.45|640.14|632.54|639.97|632.37|8
1653768720000|2022-05-28 20:12:00|653.56|645.96|653.88|646.28|653.89|646.29|653.52|645.92|12
1653727170000|2022-05-28 08:39:30|640.03|632.43|640.5|632.9|640.5|632.9|640.03|632.43|16
1653768730000|2022-05-28 20:12:10|653.87|646.27|653.9|646.3|653.9|646.3|653.87|646.27|3
1653727180000|2022-05-28 08:39:40|640.52|632.92|640.84|633.24|640.84|633.24|640.52|632.92|5
1653768740000|2022-05-28 20:12:20|653.88|646.28|653.84|646.24|653.88|646.28|653.84|646.24|5
1653727190000|2022-05-28 08:39:50|640.87|633.27|640.77|633.17|640.87|633.27|640.77|633.17|8
1653768750000|2022-05-28 20:12:30|653.88|646.28|653.73|646.13|653.9|646.3|653.7|646.1|17
1653727200000|2022-05-28 08:40:00|640.82|633.22|640.83|633.23|640.86|633.26|640.79|633.19|9
1653768760000|2022-05-28 20:12:40|653.72|646.12|653.48|645.88|653.72|646.12|653.48|645.88|9
1653727210000|2022-05-28 08:40:10|640.82|633.22|640.82|633.22|640.82|633.22|640.82|633.22|1
1653768770000|2022-05-28 20:12:50|653.49|645.89|653.49|645.89|653.49|645.89|653.47|645.87|7
1653727220000|2022-05-28 08:40:20|640.8|633.2|640.81|633.21|640.84|633.24|640.8|633.2|5
1653768780000|2022-05-28 20:13:00|653.5|645.9|653.35|645.75|653.5|645.9|653.35|645.75|4
1653727230000|2022-05-28 08:40:30|640.85|633.25|640.91|633.31|640.91|633.31|640.82|633.22|8
1653768800000|2022-05-28 20:13:20|653.72|646.12|653.68|646.08|653.76|646.16|653.65|646.05|6
1653727240000|2022-05-28 08:40:40|640.89|633.29|640.8|633.2|640.95|633.35|640.8|633.2|14
1653768810000|2022-05-28 20:13:30|653.66|646.06|653.65|646.05|653.66|646.06|653.65|646.05|2
1653727250000|2022-05-28 08:40:50|640.81|633.21|640.29|632.69|640.83|633.23|640.28|632.68|23
1653768820000|2022-05-28 20:13:40|653.73|646.13|653.65|646.05|653.73|646.13|653.65|646.05|3
1653727260000|2022-05-28 08:41:00|640.46|632.86|640.74|633.14|640.74|633.14|640.46|632.86|15
1653768830000|2022-05-28 20:13:50|653.59|645.99|653.59|645.99|653.64|646.04|653.59|645.99|3
1653727270000|2022-05-28 08:41:10|640.75|633.15|640.85|633.25|640.85|633.25|640.68|633.08|8
1653768840000|2022-05-28 20:14:00|653.64|646.04|653.59|645.99|653.68|646.08|653.59|645.99|5
1653727290000|2022-05-28 08:41:30|640.94|633.34|641.4|633.8|641.4|633.8|640.92|633.32|15
1653768850000|2022-05-28 20:14:10|653.58|645.98|653.58|645.98|653.58|645.98|653.58|645.98|1
1653727300000|2022-05-28 08:41:40|641.41|633.81|641.85|634.25|641.85|634.25|641.41|633.81|20
1653768860000|2022-05-28 20:14:20|653.61|646.01|653.63|646.03|653.63|646.03|653.57|645.97|8
1653727310000|2022-05-28 08:41:50|642.33|634.73|642.26|634.66|642.33|634.73|642.17|634.57|16
1653768870000|2022-05-28 20:14:30|653.62|646.02|653.63|646.03|653.63|646.03|653.62|646.02|2
1653727320000|2022-05-28 08:42:00|642.25|634.65|642.51|634.91|642.58|634.98|642.23|634.63|11
1653768880000|2022-05-28 20:14:40|653.7|646.1|653.65|646.05|653.7|646.1|653.65|646.05|3
1653727330000|2022-05-28 08:42:10|642.5|634.9|642.51|634.91|642.55|634.95|642.5|634.9|10
1653768890000|2022-05-28 20:14:50|653.69|646.09|653.65|646.05|653.7|646.1|653.65|646.05|3
1653727340000|2022-05-28 08:42:20|642.5|634.9|642.16|634.56|642.5|634.9|642.15|634.55|14
1653768900000|2022-05-28 20:15:00|653.75|646.15|653.86|646.26|653.86|646.26|653.75|646.15|13
1653727350000|2022-05-28 08:42:30|642.17|634.57|642.09|634.49|642.2|634.6|642.08|634.48|10
1653768910000|2022-05-28 20:15:10|653.84|646.24|653.83|646.23|653.86|646.26|653.83|646.23|8
1653727360000|2022-05-28 08:42:40|642.12|634.52|642.11|634.51|642.12|634.52|642.11|634.51|6
1653768920000|2022-05-28 20:15:20|653.84|646.24|653.72|646.12|653.84|646.24|653.72|646.12|5
1653727370000|2022-05-28 08:42:50|642.17|634.57|641.99|634.39|642.17|634.57|641.97|634.37|12
1653768930000|2022-05-28 20:15:30|653.79|646.19|653.77|646.17|653.8|646.2|653.77|646.17|4
1653727380000|2022-05-28 08:43:00|642|634.4|642.03|634.43|642.03|634.43|641.97|634.37|5
1653768940000|2022-05-28 20:15:40|653.81|646.21|653.74|646.14|653.81|646.21|653.74|646.14|8
1653727390000|2022-05-28 08:43:10|642.02|634.42|642|634.4|642.02|634.42|641.98|634.38|6
1653768950000|2022-05-28 20:15:50|653.76|646.16|654.37|646.77|654.37|646.77|653.76|646.16|15
1653727400000|2022-05-28 08:43:20|642.02|634.42|642.02|634.42|642.02|634.42|642.02|634.42|1
1653768960000|2022-05-28 20:16:00|654.38|646.78|654.15|646.55|654.38|646.78|654.15|646.55|17
1653727410000|2022-05-28 08:43:30|642.01|634.41|642.04|634.44|642.05|634.45|641.99|634.39|8
1653768970000|2022-05-28 20:16:10|654.11|646.51|654.37|646.77|654.37|646.77|654.11|646.51|7
1653727420000|2022-05-28 08:43:40|642.05|634.45|642.04|634.44|642.05|634.45|642.03|634.43|4
1653768980000|2022-05-28 20:16:20|654.45|646.85|654.49|646.89|654.49|646.89|654.37|646.77|3
1653727430000|2022-05-28 08:43:50|642.1|634.5|642.39|634.79|642.65|635.05|642.1|634.5|14
1653768990000|2022-05-28 20:16:30|654.48|646.88|654.58|646.98|654.58|646.98|654.48|646.88|3
1653727440000|2022-05-28 08:44:00|642.38|634.78|642.69|635.09|642.69|635.09|642.38|634.78|7
1653769000000|2022-05-28 20:16:40|654.59|646.99|654.52|646.92|654.59|646.99|654.52|646.92|4
1653727450000|2022-05-28 08:44:10|642.79|635.19|642.86|635.26|642.86|635.26|642.78|635.18|5
1653769010000|2022-05-28 20:16:50|654.54|646.94|654.25|646.65|654.54|646.94|654.25|646.65|6
1653727460000|2022-05-28 08:44:20|642.88|635.28|642.93|635.33|642.94|635.34|642.88|635.28|6
1653769020000|2022-05-28 20:17:00|654.2|646.6|654.12|646.52|654.2|646.6|654.12|646.52|5
1653727470000|2022-05-28 08:44:30|642.94|635.34|642.96|635.36|642.96|635.36|642.93|635.33|7
1653769030000|2022-05-28 20:17:10|654.2|646.6|654.05|646.45|654.2|646.6|654.04|646.44|14
1653727480000|2022-05-28 08:44:40|642.97|635.37|642.99|635.39|642.99|635.39|642.97|635.37|5
1653769040000|2022-05-28 20:17:20|654.03|646.43|653.96|646.36|654.03|646.43|653.96|646.36|7
1653727490000|2022-05-28 08:44:50|642.98|635.38|643.01|635.41|643.11|635.51|642.98|635.38|9
1653769050000|2022-05-28 20:17:30|653.97|646.37|653.94|646.34|653.99|646.39|653.94|646.34|3
1653769060000|2022-05-28 20:17:40|653.93|646.33|653.89|646.29|653.95|646.35|653.87|646.27|8
1653727500000|2022-05-28 08:45:00|643.03|635.43|643.05|635.45|643.05|635.45|643.01|635.41|9
1653769070000|2022-05-28 20:17:50|653.88|646.28|653.85|646.25|653.88|646.28|653.77|646.17|7
1653727510000|2022-05-28 08:45:10|643.1|635.5|643.31|635.71|643.33|635.73|643.1|635.5|12
1653769080000|2022-05-28 20:18:00|653.87|646.27|653.98|646.38|654.07|646.47|653.87|646.27|11
1653727520000|2022-05-28 08:45:20|643.5|635.9|643.39|635.79|643.51|635.91|643.38|635.78|7
1653769090000|2022-05-28 20:18:10|653.97|646.37|654.02|646.42|654.03|646.43|653.94|646.34|6
1653727530000|2022-05-28 08:45:30|643.38|635.78|643.38|635.78|643.39|635.79|643.37|635.77|7
1653769100000|2022-05-28 20:18:20|654.01|646.41|654|646.4|654.01|646.41|654|646.4|2
1653727540000|2022-05-28 08:45:40|643.39|635.79|643.5|635.9|643.51|635.91|643.39|635.79|10
1653769110000|2022-05-28 20:18:30|654.04|646.44|653.98|646.38|654.05|646.45|653.98|646.38|6
1653727550000|2022-05-28 08:45:50|643.51|635.91|643.29|635.69|643.57|635.97|643.26|635.66|13
1653769120000|2022-05-28 20:18:40|653.99|646.39|653.99|646.39|654|646.4|653.98|646.38|7
1653727560000|2022-05-28 08:46:00|643.28|635.68|643.11|635.51|643.29|635.69|643.1|635.5|9
1653769130000|2022-05-28 20:18:50|654|646.4|654|646.4|654.01|646.41|654|646.4|3
1653727570000|2022-05-28 08:46:10|643.09|635.49|643.09|635.49|643.09|635.49|643.09|635.49|1
1653769140000|2022-05-28 20:19:00|653.97|646.37|653.96|646.36|653.97|646.37|653.96|646.36|2
1653727580000|2022-05-28 08:46:20|643.06|635.46|642.91|635.31|643.1|635.5|642.9|635.3|18
1653769150000|2022-05-28 20:19:10|653.97|646.37|653.9|646.3|653.97|646.37|653.9|646.3|8
1653727590000|2022-05-28 08:46:30|642.9|635.3|642.91|635.31|642.96|635.36|642.9|635.3|9
1653769160000|2022-05-28 20:19:20|653.89|646.29|653.87|646.27|653.89|646.29|653.87|646.27|12
1653727600000|2022-05-28 08:46:40|642.92|635.32|642.94|635.34|642.98|635.38|642.9|635.3|17
1653769170000|2022-05-28 20:19:30|653.88|646.28|653.89|646.29|653.89|646.29|653.88|646.28|4
1653727610000|2022-05-28 08:46:50|642.92|635.32|642.91|635.31|642.96|635.36|642.89|635.29|8
1653769180000|2022-05-28 20:19:40|653.88|646.28|653.69|646.09|653.89|646.29|653.69|646.09|3
1653727620000|2022-05-28 08:47:00|642.9|635.3|642.37|634.77|642.91|635.31|642.34|634.74|19
1653769190000|2022-05-28 20:19:50|653.82|646.22|654.17|646.57|654.21|646.61|653.82|646.22|20
1653727630000|2022-05-28 08:47:10|642.3|634.7|642.25|634.65|642.3|634.7|642.22|634.62|9
1653769200000|2022-05-28 20:20:00|654.16|646.56|654.01|646.41|654.16|646.56|654.01|646.41|10
1653727640000|2022-05-28 08:47:20|642.23|634.63|642.57|634.97|642.75|635.15|642.23|634.63|21
1653769210000|2022-05-28 20:20:10|654.02|646.42|654|646.4|654.02|646.42|653.97|646.37|12
1653727650000|2022-05-28 08:47:30|642.56|634.96|642.43|634.83|642.6|635|642.28|634.68|21
1653769220000|2022-05-28 20:20:20|654.01|646.41|654|646.4|654.01|646.41|654|646.4|2
1653727660000|2022-05-28 08:47:40|642.44|634.84|642.18|634.58|642.44|634.84|642.18|634.58|11
1653769230000|2022-05-28 20:20:30|653.99|646.39|653.92|646.32|654.01|646.41|653.92|646.32|6
1653727670000|2022-05-28 08:47:50|642.19|634.59|642.24|634.64|642.3|634.7|642.19|634.59|13
1653769240000|2022-05-28 20:20:40|653.94|646.34|653.9|646.3|653.96|646.36|653.9|646.3|11
1653727680000|2022-05-28 08:48:00|642.23|634.63|642.18|634.58|642.24|634.64|642.18|634.58|7
1653769250000|2022-05-28 20:20:50|653.87|646.27|653.86|646.26|653.9|646.3|653.86|646.26|7
1653727690000|2022-05-28 08:48:10|642.17|634.57|642.2|634.6|642.2|634.6|642.17|634.57|4
1653769260000|2022-05-28 20:21:00|653.88|646.28|653.64|646.04|653.89|646.29|653.62|646.02|12
1653727700000|2022-05-28 08:48:20|642.19|634.59|642.19|634.59|642.19|634.59|642.19|634.59|1
1653769270000|2022-05-28 20:21:10|653.63|646.03|653.74|646.14|653.79|646.19|653.57|645.97|13
1653727710000|2022-05-28 08:48:30|642.2|634.6|642.19|634.59|642.2|634.6|642.19|634.59|2
1653769280000|2022-05-28 20:21:20|653.75|646.15|653.74|646.14|653.75|646.15|653.73|646.13|6
1653727720000|2022-05-28 08:48:40|642.18|634.58|642.15|634.55|642.19|634.59|642.15|634.55|6
1653769290000|2022-05-28 20:21:30|653.73|646.13|653.73|646.13|653.81|646.21|653.73|646.13|4
1653727730000|2022-05-28 08:48:50|642.13|634.53|642.08|634.48|642.13|634.53|642.08|634.48|8
1653769300000|2022-05-28 20:21:40|653.7|646.1|653.73|646.13|653.73|646.13|653.7|646.1|2
1653727740000|2022-05-28 08:49:00|642.09|634.49|642.03|634.43|642.09|634.49|642.03|634.43|8
1653769310000|2022-05-28 20:21:50|653.75|646.15|653.72|646.12|653.75|646.15|653.71|646.11|10
1653727750000|2022-05-28 08:49:10|642.01|634.41|642.03|634.43|642.05|634.45|642.01|634.41|8
1653769320000|2022-05-28 20:22:00|653.67|646.07|653.66|646.06|653.67|646.07|653.66|646.06|10
1653727760000|2022-05-28 08:49:20|642.04|634.44|642.02|634.42|642.04|634.44|642.02|634.42|3
1653769330000|2022-05-28 20:22:10|653.58|645.98|653.07|645.47|653.58|645.98|653.07|645.47|13
1653727770000|2022-05-28 08:49:30|641.96|634.36|641.74|634.14|641.96|634.36|641.74|634.14|17
1653769340000|2022-05-28 20:22:20|653.01|645.41|652.15|644.55|653.01|645.41|652.15|644.55|27
1653727780000|2022-05-28 08:49:40|641.7|634.1|641.69|634.09|641.71|634.11|641.67|634.07|10
1653769350000|2022-05-28 20:22:30|652.14|644.54|652.21|644.61|652.25|644.65|652.14|644.54|16
1653727790000|2022-05-28 08:49:50|641.7|634.1|641.37|633.77|641.7|634.1|641.37|633.77|12
1653769360000|2022-05-28 20:22:40|652.2|644.6|652.18|644.58|652.2|644.6|652.17|644.57|4
1653769370000|2022-05-28 20:22:50|652.19|644.59|652.12|644.52|652.19|644.59|652.12|644.52|6
1653727800000|2022-05-28 08:50:00|641.33|633.73|641.32|633.72|641.33|633.73|641.32|633.72|2
1653769380000|2022-05-28 20:23:00|652.1|644.5|652.09|644.49|652.21|644.61|652.09|644.49|15
1653727810000|2022-05-28 08:50:10|641.29|633.69|641.07|633.47|641.29|633.69|641.07|633.47|8
1653769390000|2022-05-28 20:23:10|652.1|644.5|651.96|644.36|652.15|644.55|651.95|644.35|14
1653727820000|2022-05-28 08:50:20|641.11|633.51|641.06|633.46|641.11|633.51|641.06|633.46|7
1653769400000|2022-05-28 20:23:20|651.95|644.35|651.92|644.32|651.95|644.35|651.91|644.31|11
1653727840000|2022-05-28 08:50:40|641.04|633.44|641.06|633.46|641.08|633.48|641.04|633.44|4
1653769410000|2022-05-28 20:23:30|651.91|644.31|651.42|643.82|651.91|644.31|651.41|643.81|18
1653727850000|2022-05-28 08:50:50|641.16|633.56|641.37|633.77|641.39|633.79|641.16|633.56|10
1653769420000|2022-05-28 20:23:40|651.43|643.83|651.58|643.98|651.6|644|651.28|643.68|17
1653727860000|2022-05-28 08:51:00|641.44|633.84|641.49|633.89|641.49|633.89|641.44|633.84|10
1653769430000|2022-05-28 20:23:50|651.61|644.01|651.61|644.01|651.61|644.01|651.58|643.98|11
1653727870000|2022-05-28 08:51:10|641.48|633.88|641.59|633.99|641.59|633.99|641.47|633.87|5
1653769440000|2022-05-28 20:24:00|651.6|644|651.62|644.02|651.64|644.04|651.58|643.98|8
1653727880000|2022-05-28 08:51:20|641.62|634.02|641.54|633.94|641.63|634.03|641.5|633.9|7
1653769460000|2022-05-28 20:24:20|651.61|644.01|651.62|644.02|651.62|644.02|651.61|644.01|2
1653727890000|2022-05-28 08:51:30|641.5|633.9|641.52|633.92|641.52|633.92|641.5|633.9|2
1653769470000|2022-05-28 20:24:30|651.63|644.03|651.92|644.32|651.92|644.32|651.63|644.03|5
1653727920000|2022-05-28 08:52:00|641.54|633.94|641.53|633.93|641.54|633.94|641.53|633.93|2
1653769480000|2022-05-28 20:24:40|651.9|644.3|651.96|644.36|652.13|644.53|651.9|644.3|20
1653727950000|2022-05-28 08:52:30|641.55|633.95|641.51|633.91|641.55|633.95|641.49|633.89|22
1653769490000|2022-05-28 20:24:50|651.9|644.3|651.9|644.3|651.9|644.3|651.82|644.22|3
1653727960000|2022-05-28 08:52:40|641.47|633.87|641.47|633.87|641.47|633.87|641.47|633.87|1
1653769500000|2022-05-28 20:25:00|651.82|644.22|651.98|644.38|652.01|644.41|651.82|644.22|7
1653727980000|2022-05-28 08:53:00|641.45|633.85|641.16|633.56|641.45|633.85|641.13|633.53|14
1653769520000|2022-05-28 20:25:20|652|644.4|652.08|644.48|652.08|644.48|652|644.4|2
1653727990000|2022-05-28 08:53:10|641.17|633.57|641.17|633.57|641.17|633.57|641.16|633.56|3
1653769530000|2022-05-28 20:25:30|652.06|644.46|651.99|644.39|652.06|644.46|651.98|644.38|5
1653728000000|2022-05-28 08:53:20|641.16|633.56|641.06|633.46|641.18|633.58|641.06|633.46|7
1653769540000|2022-05-28 20:25:40|651.97|644.37|651.96|644.36|651.98|644.38|651.96|644.36|6
1653728010000|2022-05-28 08:53:30|641.04|633.44|641.08|633.48|641.1|633.5|641.04|633.44|4
1653769550000|2022-05-28 20:25:50|651.97|644.37|651.97|644.37|651.97|644.37|651.96|644.36|9
1653728020000|2022-05-28 08:53:40|641.09|633.49|641.09|633.49|641.09|633.49|641.09|633.49|1
1653769560000|2022-05-28 20:26:00|652|644.4|651.54|643.94|652.01|644.41|651.54|643.94|10
1653728030000|2022-05-28 08:53:50|641.08|633.48|641.14|633.54|641.16|633.56|641.08|633.48|5
1653769570000|2022-05-28 20:26:10|651.52|643.92|651.33|643.73|651.52|643.92|651.32|643.72|10
1653728040000|2022-05-28 08:54:00|641.08|633.48|640.84|633.24|641.08|633.48|640.83|633.23|12
1653769580000|2022-05-28 20:26:20|651.32|643.72|651.27|643.67|651.38|643.78|651.27|643.67|9
1653728050000|2022-05-28 08:54:10|640.83|633.23|640.83|633.23|640.88|633.28|640.82|633.22|6
1653769590000|2022-05-28 20:26:30|651.33|643.73|651.06|643.46|651.34|643.74|651.05|643.45|16
1653728060000|2022-05-28 08:54:20|640.78|633.18|640.79|633.19|640.88|633.28|640.77|633.17|11
1653769600000|2022-05-28 20:26:40|651.05|643.45|650.52|642.92|651.05|643.45|650.52|642.92|15
1653728070000|2022-05-28 08:54:30|640.78|633.18|640.78|633.18|640.78|633.18|640.78|633.18|1
1653769610000|2022-05-28 20:26:50|650.56|642.96|650.37|642.77|650.57|642.97|650.36|642.76|11
1653728080000|2022-05-28 08:54:40|640.79|633.19|640.78|633.18|640.82|633.22|640.78|633.18|4
1653769620000|2022-05-28 20:27:00|650.32|642.72|650.23|642.63|650.32|642.72|650.19|642.59|17
1653728090000|2022-05-28 08:54:50|640.79|633.19|640.8|633.2|640.8|633.2|640.79|633.19|6
1653769630000|2022-05-28 20:27:10|650.22|642.62|650.24|642.64|650.24|642.64|650.21|642.61|10
1653769640000|2022-05-28 20:27:20|650.23|642.63|650.28|642.68|650.58|642.98|650.21|642.61|14
1653728100000|2022-05-28 08:55:00|640.79|633.19|640.68|633.08|640.79|633.19|640.67|633.07|5
1653769650000|2022-05-28 20:27:30|650.27|642.67|650.3|642.7|650.35|642.75|650.26|642.66|15
1653728110000|2022-05-28 08:55:10|640.69|633.09|640.67|633.07|640.69|633.09|640.67|633.07|5
1653769660000|2022-05-28 20:27:40|650.32|642.72|650.29|642.69|650.33|642.73|650.29|642.69|10
1653728120000|2022-05-28 08:55:20|640.68|633.08|640.93|633.33|640.93|633.33|640.68|633.08|7
1653769670000|2022-05-28 20:27:50|650.26|642.66|650.31|642.71|650.37|642.77|650.25|642.65|9
1653728130000|2022-05-28 08:55:30|640.92|633.32|640.85|633.25|640.96|633.36|640.83|633.23|20
1653769680000|2022-05-28 20:28:00|650.3|642.7|650.56|642.96|650.58|642.98|650.3|642.7|11
1653728140000|2022-05-28 08:55:40|640.81|633.21|640.84|633.24|640.88|633.28|640.81|633.21|8
1653769690000|2022-05-28 20:28:10|650.72|643.12|651.07|643.47|651.07|643.47|650.71|643.11|13
1653728150000|2022-05-28 08:55:50|640.85|633.25|640.9|633.3|640.9|633.3|640.84|633.24|9
1653769700000|2022-05-28 20:28:20|651.06|643.46|651.01|643.41|651.07|643.47|651.01|643.41|9
1653728160000|2022-05-28 08:56:00|640.94|633.34|641.05|633.45|641.05|633.45|640.89|633.29|12
1653769710000|2022-05-28 20:28:30|651.03|643.43|650.87|643.27|651.03|643.43|650.87|643.27|11
1653728170000|2022-05-28 08:56:10|640.98|633.38|640.88|633.28|641.05|633.45|640.88|633.28|9
1653769720000|2022-05-28 20:28:40|650.86|643.26|650.88|643.28|650.88|643.28|650.86|643.26|5
1653728180000|2022-05-28 08:56:20|640.94|633.34|640.96|633.36|641.05|633.45|640.85|633.25|22
1653769730000|2022-05-28 20:28:50|650.87|643.27|650.96|643.36|650.97|643.37|650.79|643.19|16
1653728190000|2022-05-28 08:56:30|640.88|633.28|640.87|633.27|640.93|633.33|640.87|633.27|3
1653769740000|2022-05-28 20:29:00|650.97|643.37|651.01|643.41|651.03|643.43|650.97|643.37|6
1653728200000|2022-05-28 08:56:40|640.86|633.26|640.87|633.27|640.88|633.28|640.86|633.26|5
1653769750000|2022-05-28 20:29:10|650.99|643.39|651.11|643.51|651.12|643.52|650.99|643.39|8
1653728210000|2022-05-28 08:56:50|640.92|633.32|640.89|633.29|640.92|633.32|640.86|633.26|6
1653769760000|2022-05-28 20:29:20|651.1|643.5|651.03|643.43|651.11|643.51|651.03|643.43|12
1653728220000|2022-05-28 08:57:00|640.92|633.32|640.92|633.32|640.92|633.32|640.92|633.32|1
1653769770000|2022-05-28 20:29:30|651.06|643.46|650.94|643.34|651.06|643.46|650.94|643.34|4
1653728230000|2022-05-28 08:57:10|640.91|633.31|640.92|633.32|640.92|633.32|640.91|633.31|2
1653769780000|2022-05-28 20:29:40|650.96|643.36|650.96|643.36|650.96|643.36|650.96|643.36|1
1653728240000|2022-05-28 08:57:20|640.99|633.39|640.99|633.39|640.99|633.39|640.98|633.38|3
1653769800000|2022-05-28 20:30:00|651.05|643.45|651.08|643.48|651.08|643.48|651.05|643.45|4
1653728250000|2022-05-28 08:57:30|641|633.4|641.52|633.92|641.52|633.92|641|633.4|14
1653769810000|2022-05-28 20:30:10|651.07|643.47|650.97|643.37|651.07|643.47|650.94|643.34|14
1653728260000|2022-05-28 08:57:40|641.53|633.93|641.59|633.99|641.59|633.99|641.49|633.89|9
1653769820000|2022-05-28 20:30:20|651|643.4|651.08|643.48|651.08|643.48|651|643.4|6
1653728270000|2022-05-28 08:57:50|641.58|633.98|641.64|634.04|641.64|634.04|641.58|633.98|2
1653769830000|2022-05-28 20:30:30|651.07|643.47|651.01|643.41|651.07|643.47|651.01|643.41|8
1653728280000|2022-05-28 08:58:00|641.63|634.03|641.69|634.09|641.69|634.09|641.61|634.01|8
1653769840000|2022-05-28 20:30:40|651.02|643.42|651.02|643.42|651.02|643.42|651.02|643.42|1
1653728300000|2022-05-28 08:58:20|641.67|634.07|641.67|634.07|641.67|634.07|641.65|634.05|3
1653769850000|2022-05-28 20:30:50|651|643.4|651|643.4|651.01|643.41|651|643.4|5
1653728310000|2022-05-28 08:58:30|641.65|634.05|641.89|634.29|641.89|634.29|641.65|634.05|2
1653769860000|2022-05-28 20:31:00|651.01|643.41|650.98|643.38|651.01|643.41|650.92|643.32|10
1653728320000|2022-05-28 08:58:40|641.94|634.34|641.9|634.3|641.94|634.34|641.87|634.27|9
1653769870000|2022-05-28 20:31:10|651.01|643.41|651.04|643.44|651.06|643.46|650.98|643.38|15
1653728330000|2022-05-28 08:58:50|641.78|634.18|641.78|634.18|641.78|634.18|641.78|634.18|1
1653769880000|2022-05-28 20:31:20|651.08|643.48|651.09|643.49|651.09|643.49|651.08|643.48|2
1653728340000|2022-05-28 08:59:00|641.76|634.16|641.29|633.69|641.76|634.16|641.29|633.69|13
1653769890000|2022-05-28 20:31:30|651.1|643.5|651.08|643.48|651.1|643.5|651.08|643.48|2
1653728350000|2022-05-28 08:59:10|641.25|633.65|641.26|633.66|641.26|633.66|641.24|633.64|9
1653769900000|2022-05-28 20:31:40|651.06|643.46|651.06|643.46|651.06|643.46|651.06|643.46|1
1653728360000|2022-05-28 08:59:20|641.27|633.67|641.11|633.51|641.27|633.67|641.11|633.51|2
1653769930000|2022-05-28 20:32:10|651.05|643.45|650.89|643.29|651.05|643.45|650.88|643.28|10
1653728370000|2022-05-28 08:59:30|641.12|633.52|641.11|633.51|641.15|633.55|641.11|633.51|9
1653769940000|2022-05-28 20:32:20|650.88|643.28|650.89|643.29|650.9|643.3|650.88|643.28|7
1653728380000|2022-05-28 08:59:40|641.08|633.48|641.06|633.46|641.16|633.56|641.05|633.45|7
1653769950000|2022-05-28 20:32:30|650.9|643.3|650.89|643.29|650.9|643.3|650.88|643.28|7
1653728390000|2022-05-28 08:59:50|641.05|633.45|641.05|633.45|641.05|633.45|641.05|633.45|1
1653769960000|2022-05-28 20:32:40|650.86|643.26|650.96|643.36|650.97|643.37|650.86|643.26|5
1653728400000|2022-05-28 09:00:00|641.13|633.53|641.36|633.76|641.47|633.87|641.13|633.53|24
1653769970000|2022-05-28 20:32:50|650.94|643.34|650.89|643.29|650.94|643.34|650.89|643.29|3
1653728410000|2022-05-28 09:00:10|641.32|633.72|640.41|632.81|641.32|633.72|640.41|632.81|22
1653769980000|2022-05-28 20:33:00|650.98|643.38|650.98|643.38|650.98|643.38|650.97|643.37|3
1653728420000|2022-05-28 09:00:20|640.27|632.67|640.21|632.61|640.38|632.78|640.21|632.61|7
1653769990000|2022-05-28 20:33:10|650.99|643.39|651.04|643.44|651.04|643.44|650.99|643.39|3
1653728430000|2022-05-28 09:00:30|640.22|632.62|640.19|632.59|640.23|632.63|640.19|632.59|7
1653770000000|2022-05-28 20:33:20|651.01|643.41|650.96|643.36|651.01|643.41|650.95|643.35|11
1653728440000|2022-05-28 09:00:40|640.18|632.58|640.01|632.41|640.2|632.6|639.92|632.32|14
1653770010000|2022-05-28 20:33:30|650.95|643.35|650.96|643.36|650.97|643.37|650.95|643.35|21
1653728450000|2022-05-28 09:00:50|640|632.4|640.01|632.41|640.01|632.41|639.98|632.38|3
1653770020000|2022-05-28 20:33:40|650.97|643.37|650.88|643.28|650.98|643.38|650.86|643.26|6
1653728460000|2022-05-28 09:01:00|639.96|632.36|639.88|632.28|640.02|632.42|639.84|632.24|14
1653770040000|2022-05-28 20:34:00|650.87|643.27|650.85|643.25|650.88|643.28|650.84|643.24|5
1653728470000|2022-05-28 09:01:10|639.9|632.3|639.78|632.18|639.9|632.3|639.77|632.17|10
1653770050000|2022-05-28 20:34:10|650.84|643.24|650.83|643.23|650.84|643.24|650.83|643.23|2
1653728480000|2022-05-28 09:01:20|639.76|632.16|639.75|632.15|639.79|632.19|639.7|632.1|11
1653770080000|2022-05-28 20:34:40|650.86|643.26|650.86|643.26|650.86|643.26|650.84|643.24|3
1653728490000|2022-05-28 09:01:30|639.71|632.11|639.73|632.13|639.79|632.19|639.7|632.1|10
1653770090000|2022-05-28 20:34:50|650.84|643.24|650.84|643.24|650.86|643.26|650.84|643.24|3
1653728500000|2022-05-28 09:01:40|639.71|632.11|639.7|632.1|639.76|632.16|639.69|632.09|12
1653770100000|2022-05-28 20:35:00|650.93|643.33|650.91|643.31|650.93|643.33|650.9|643.3|5
1653728510000|2022-05-28 09:01:50|639.72|632.12|639.72|632.12|639.72|632.12|639.72|632.12|1
1653770110000|2022-05-28 20:35:10|650.9|643.3|650.92|643.32|650.92|643.32|650.9|643.3|2
1653728520000|2022-05-28 09:02:00|639.75|632.15|639.95|632.35|639.95|632.35|639.7|632.1|7
1653770120000|2022-05-28 20:35:20|650.94|643.34|650.92|643.32|650.95|643.35|650.92|643.32|11
1653728530000|2022-05-28 09:02:10|639.91|632.31|640.28|632.68|640.36|632.76|639.91|632.31|19
1653770130000|2022-05-28 20:35:30|650.89|643.29|650.86|643.26|650.93|643.33|650.86|643.26|13
1653728540000|2022-05-28 09:02:20|640.29|632.69|640.32|632.72|640.32|632.72|640.29|632.69|3
1653770140000|2022-05-28 20:35:40|650.83|643.23|650.86|643.26|650.86|643.26|650.83|643.23|2
1653728550000|2022-05-28 09:02:30|640.3|632.7|640.18|632.58|640.32|632.72|640.17|632.57|5
1653770150000|2022-05-28 20:35:50|650.82|643.22|650.86|643.26|650.86|643.26|650.82|643.22|5
1653728560000|2022-05-28 09:02:40|640.17|632.57|640.14|632.54|640.18|632.58|640.14|632.54|6
1653770160000|2022-05-28 20:36:00|650.93|643.33|651.53|643.93|651.53|643.93|650.92|643.32|8
1653728570000|2022-05-28 09:02:50|640.15|632.55|640.15|632.55|640.17|632.57|640.15|632.55|3
1653770170000|2022-05-28 20:36:10|651.28|643.68|652.13|644.53|652.14|644.54|651.28|643.68|22
1653728580000|2022-05-28 09:03:00|640.14|632.54|639.88|632.28|640.14|632.54|639.86|632.26|8
1653770180000|2022-05-28 20:36:20|652.16|644.56|651.77|644.17|652.18|644.58|651.77|644.17|18
1653728590000|2022-05-28 09:03:10|639.87|632.27|639.91|632.31|639.95|632.35|639.86|632.26|12
1653770190000|2022-05-28 20:36:30|651.76|644.16|651.77|644.17|651.77|644.17|651.76|644.16|2
1653728600000|2022-05-28 09:03:20|639.9|632.3|639.87|632.27|639.96|632.36|639.87|632.27|9
1653770200000|2022-05-28 20:36:40|651.78|644.18|651.8|644.2|651.81|644.21|651.78|644.18|6
1653728610000|2022-05-28 09:03:30|639.89|632.29|639.89|632.29|639.89|632.29|639.85|632.25|3
1653770210000|2022-05-28 20:36:50|651.81|644.21|651.78|644.18|651.81|644.21|651.78|644.18|5
1653728620000|2022-05-28 09:03:40|639.85|632.25|639.84|632.24|639.85|632.25|639.84|632.24|2
1653770220000|2022-05-28 20:37:00|651.69|644.09|651.65|644.05|651.69|644.09|651.65|644.05|4
1653728630000|2022-05-28 09:03:50|639.89|632.29|639.89|632.29|639.89|632.29|639.89|632.29|1
1653770230000|2022-05-28 20:37:10|651.42|643.82|651.32|643.72|651.42|643.82|651.22|643.62|10
1653728640000|2022-05-28 09:04:00|639.93|632.33|639.93|632.33|639.94|632.34|639.89|632.29|7
1653770240000|2022-05-28 20:37:20|651.33|643.73|651.19|643.59|651.33|643.73|651.09|643.49|11
1653728650000|2022-05-28 09:04:10|639.89|632.29|639.69|632.09|639.89|632.29|639.69|632.09|10
1653770250000|2022-05-28 20:37:30|651.2|643.6|651.19|643.59|651.2|643.6|651.18|643.58|4
1653728660000|2022-05-28 09:04:20|639.7|632.1|640.33|632.73|640.36|632.76|639.67|632.07|20
1653770260000|2022-05-28 20:37:40|651.17|643.57|651.22|643.62|651.24|643.64|651.17|643.57|6
1653728670000|2022-05-28 09:04:30|640.32|632.72|640.37|632.77|640.38|632.78|640.32|632.72|7
1653770270000|2022-05-28 20:37:50|651.21|643.61|651.23|643.63|651.23|643.63|651.21|643.61|3
1653728680000|2022-05-28 09:04:40|640.38|632.78|640.39|632.79|640.39|632.79|640.38|632.78|6
1653770280000|2022-05-28 20:38:00|651.14|643.54|651.15|643.55|651.15|643.55|651.14|643.54|4
1653728690000|2022-05-28 09:04:50|640.38|632.78|640.6|633|640.6|633|640.36|632.76|11
1653770290000|2022-05-28 20:38:10|651.14|643.54|651.03|643.43|651.14|643.54|651.02|643.42|9
1653770300000|2022-05-28 20:38:20|651.04|643.44|651.08|643.48|651.08|643.48|651.04|643.44|2
1653728700000|2022-05-28 09:05:00|640.56|632.96|640.53|632.93|640.6|633|640.47|632.87|9
1653770310000|2022-05-28 20:38:30|651.09|643.49|651.19|643.59|651.2|643.6|651.09|643.49|8
1653728710000|2022-05-28 09:05:10|640.55|632.95|640.73|633.13|640.73|633.13|640.55|632.95|4
1653770320000|2022-05-28 20:38:40|651.2|643.6|651.19|643.59|651.2|643.6|651.18|643.58|6
1653728720000|2022-05-28 09:05:20|640.71|633.11|640.73|633.13|640.73|633.13|640.71|633.11|10
1653770330000|2022-05-28 20:38:50|651.17|643.57|651.19|643.59|651.2|643.6|651.17|643.57|5
1653728730000|2022-05-28 09:05:30|640.72|633.12|640.72|633.12|640.73|633.13|640.71|633.11|10
1653770340000|2022-05-28 20:39:00|651.18|643.58|651.06|643.46|651.18|643.58|651.06|643.46|3
1653728740000|2022-05-28 09:05:40|640.73|633.13|640.27|632.67|640.75|633.15|640.26|632.66|11
1653770350000|2022-05-28 20:39:10|651.07|643.47|651.08|643.48|651.1|643.5|651.07|643.47|8
1653728750000|2022-05-28 09:05:50|640.21|632.61|640.11|632.51|640.23|632.63|640.1|632.5|13
1653770360000|2022-05-28 20:39:20|651.02|643.42|651.02|643.42|651.02|643.42|651.02|643.42|1
1653728760000|2022-05-28 09:06:00|640.12|632.52|639.78|632.18|640.12|632.52|639.75|632.15|18
1653770370000|2022-05-28 20:39:30|651.11|643.51|651.7|644.1|651.7|644.1|651.11|643.51|16
1653728770000|2022-05-28 09:06:10|639.81|632.21|639.87|632.27|639.9|632.3|639.79|632.19|10
1653770380000|2022-05-28 20:39:40|651.72|644.12|651.82|644.22|651.82|644.22|651.7|644.1|8
1653728780000|2022-05-28 09:06:20|639.83|632.23|640.03|632.43|640.09|632.49|639.83|632.23|14
1653770390000|2022-05-28 20:39:50|651.8|644.2|651.81|644.21|651.82|644.22|651.79|644.19|9
1653728790000|2022-05-28 09:06:30|640.02|632.42|639.89|632.29|640.02|632.42|639.89|632.29|8
1653770400000|2022-05-28 20:40:00|651.82|644.22|651.76|644.16|651.82|644.22|651.76|644.16|3
1653728800000|2022-05-28 09:06:40|639.86|632.26|639.86|632.26|640.02|632.42|639.76|632.16|12
1653770410000|2022-05-28 20:40:10|651.78|644.18|651.78|644.18|651.78|644.18|651.78|644.18|1
1653728810000|2022-05-28 09:06:50|639.87|632.27|639.4|631.8|639.89|632.29|639.4|631.8|14
1653770420000|2022-05-28 20:40:20|651.79|644.19|651.79|644.19|651.81|644.21|651.79|644.19|3
1653728820000|2022-05-28 09:07:00|639.65|632.05|639.26|631.66|639.66|632.06|639.23|631.63|13
1653770440000|2022-05-28 20:40:40|651.8|644.2|651.77|644.17|651.8|644.2|651.77|644.17|2
1653728830000|2022-05-28 09:07:10|639.29|631.69|639.24|631.64|639.29|631.69|639.24|631.64|9
1653770450000|2022-05-28 20:40:50|651.78|644.18|651.83|644.23|651.85|644.25|651.77|644.17|12
1653728840000|2022-05-28 09:07:20|639.25|631.65|639.25|631.65|639.26|631.66|639.24|631.64|7
1653770460000|2022-05-28 20:41:00|651.85|644.25|652.26|644.66|652.28|644.68|651.84|644.24|17
1653728850000|2022-05-28 09:07:30|639.2|631.6|639.25|631.65|639.27|631.67|639.2|631.6|9
1653770470000|2022-05-28 20:41:10|652.22|644.62|652.16|644.56|652.22|644.62|652.12|644.52|7
1653728860000|2022-05-28 09:07:40|639.26|631.66|639.61|632.01|639.63|632.03|639.26|631.66|10
1653770480000|2022-05-28 20:41:20|652.15|644.55|652.44|644.84|652.49|644.89|652.15|644.55|10
1653728870000|2022-05-28 09:07:50|639.59|631.99|639.56|631.96|639.59|631.99|639.56|631.96|2
1653770490000|2022-05-28 20:41:30|652.46|644.86|652.46|644.86|652.47|644.87|652.46|644.86|3
1653728880000|2022-05-28 09:08:00|639.61|632.01|639.57|631.97|639.61|632.01|639.57|631.97|4
1653770500000|2022-05-28 20:41:40|652.47|644.87|652.66|645.06|652.66|645.06|652.44|644.84|8
1653728890000|2022-05-28 09:08:10|639.63|632.03|639.61|632.01|639.63|632.03|639.57|631.97|5
1653770510000|2022-05-28 20:41:50|652.65|645.05|652.67|645.07|652.67|645.07|652.65|645.05|3
1653728900000|2022-05-28 09:08:20|639.74|632.14|639.96|632.36|640|632.4|639.68|632.08|17
1653770520000|2022-05-28 20:42:00|652.66|645.06|652.74|645.14|652.75|645.15|652.66|645.06|4
1653728910000|2022-05-28 09:08:30|639.97|632.37|640.02|632.42|640.02|632.42|639.97|632.37|5
1653770530000|2022-05-28 20:42:10|652.75|645.15|652.63|645.03|652.75|645.15|652.59|644.99|6
1653728920000|2022-05-28 09:08:40|640.03|632.43|639.86|632.26|640.03|632.43|639.86|632.26|7
1653770540000|2022-05-28 20:42:20|652.62|645.02|652.62|645.02|652.63|645.03|652.62|645.02|11
1653728930000|2022-05-28 09:08:50|639.87|632.27|639.86|632.26|639.87|632.27|639.86|632.26|2
1653770550000|2022-05-28 20:42:30|652.63|645.03|652.57|644.97|652.63|645.03|652.57|644.97|3
1653728940000|2022-05-28 09:09:00|639.85|632.25|639.9|632.3|639.91|632.31|639.83|632.23|9
1653770560000|2022-05-28 20:42:40|652.59|644.99|652.65|645.05|652.65|645.05|652.52|644.92|4
1653728950000|2022-05-28 09:09:10|639.91|632.31|640.01|632.41|640.01|632.41|639.91|632.31|8
1653770570000|2022-05-28 20:42:50|652.66|645.06|652.65|645.05|652.66|645.06|652.65|645.05|2
1653728960000|2022-05-28 09:09:20|640|632.4|640|632.4|640.01|632.41|640|632.4|3
1653770580000|2022-05-28 20:43:00|652.66|645.06|652.65|645.05|652.66|645.06|652.65|645.05|2
1653728970000|2022-05-28 09:09:30|640.01|632.41|639.99|632.39|640.01|632.41|639.99|632.39|2
1653770590000|2022-05-28 20:43:10|652.66|645.06|652.59|644.99|652.66|645.06|652.59|644.99|3
1653728980000|2022-05-28 09:09:40|640|632.4|640.07|632.47|640.09|632.49|639.97|632.37|7
1653770600000|2022-05-28 20:43:20|652.66|645.06|652.79|645.19|652.84|645.24|652.66|645.06|10
1653728990000|2022-05-28 09:09:50|640.08|632.48|640.08|632.48|640.08|632.48|640.08|632.48|1
1653770610000|2022-05-28 20:43:30|652.8|645.2|652.78|645.18|652.81|645.21|652.78|645.18|3
1653729000000|2022-05-28 09:10:00|640.09|632.49|640.08|632.48|640.09|632.49|640.08|632.48|2
1653770620000|2022-05-28 20:43:40|652.79|645.19|652.65|645.05|652.79|645.19|652.65|645.05|8
1653729010000|2022-05-28 09:10:10|640.09|632.49|640.09|632.49|640.09|632.49|640.09|632.49|1
1653770630000|2022-05-28 20:43:50|652.66|645.06|652.67|645.07|652.7|645.1|652.66|645.06|8
1653729020000|2022-05-28 09:10:20|640.07|632.47|640.14|632.54|640.14|632.54|640.07|632.47|3
1653770640000|2022-05-28 20:44:00|652.68|645.08|652.71|645.11|652.71|645.11|652.67|645.07|5
1653729030000|2022-05-28 09:10:30|640.15|632.55|640.15|632.55|640.15|632.55|640.14|632.54|3
1653770650000|2022-05-28 20:44:10|652.67|645.07|652.63|645.03|652.67|645.07|652.63|645.03|5
1653729040000|2022-05-28 09:10:40|640.17|632.57|640.18|632.58|640.2|632.6|640.16|632.56|5
1653770660000|2022-05-28 20:44:20|652.64|645.04|652.73|645.13|652.73|645.13|652.64|645.04|6
1653729050000|2022-05-28 09:10:50|640.19|632.59|640.19|632.59|640.19|632.59|640.19|632.59|1
1653770670000|2022-05-28 20:44:30|652.74|645.14|652.74|645.14|652.74|645.14|652.74|645.14|1
1653729060000|2022-05-28 09:11:00|640.2|632.6|640.69|633.09|640.74|633.14|640.18|632.58|12
1653770680000|2022-05-28 20:44:40|652.73|645.13|652.73|645.13|652.75|645.15|652.73|645.13|4
1653729070000|2022-05-28 09:11:10|640.72|633.12|640.81|633.21|640.87|633.27|640.72|633.12|10
1653770690000|2022-05-28 20:44:50|652.76|645.16|652.78|645.18|652.8|645.2|652.76|645.16|4
1653729080000|2022-05-28 09:11:20|640.87|633.27|640.88|633.28|640.95|633.35|640.87|633.27|3
1653770700000|2022-05-28 20:45:00|652.72|645.12|652.31|644.71|652.72|645.12|652.3|644.7|12
1653729090000|2022-05-28 09:11:30|640.95|633.35|640.94|633.34|640.95|633.35|640.94|633.34|2
1653770710000|2022-05-28 20:45:10|652.3|644.7|652.18|644.58|652.3|644.7|652.18|644.58|7
1653729100000|2022-05-28 09:11:40|640.87|633.27|640.8|633.2|640.9|633.3|640.8|633.2|11
1653770720000|2022-05-28 20:45:20|652.17|644.57|652.11|644.51|652.18|644.58|652.11|644.51|5
1653729110000|2022-05-28 09:11:50|640.81|633.21|640.81|633.21|640.88|633.28|640.76|633.16|19
1653770730000|2022-05-28 20:45:30|652.1|644.5|652.05|644.45|652.12|644.52|652.05|644.45|11
1653729120000|2022-05-28 09:12:00|640.8|633.2|640.78|633.18|640.81|633.21|640.72|633.12|5
1653770740000|2022-05-28 20:45:40|652.06|644.46|652.07|644.47|652.08|644.48|652.06|644.46|4
1653729130000|2022-05-28 09:12:10|640.81|633.21|641.64|634.04|641.64|634.04|640.81|633.21|20
1653770750000|2022-05-28 20:45:50|652.06|644.46|652.03|644.43|652.06|644.46|652.02|644.42|3
1653729140000|2022-05-28 09:12:20|641.65|634.05|642.16|634.56|642.26|634.66|641.65|634.05|19
1653770760000|2022-05-28 20:46:00|652.02|644.42|651.98|644.38|652.03|644.43|651.98|644.38|8
1653729150000|2022-05-28 09:12:30|642.17|634.57|642.32|634.72|642.32|634.72|642.16|634.56|9
1653770770000|2022-05-28 20:46:10|651.93|644.33|652|644.4|652.01|644.41|651.93|644.33|5
1653729160000|2022-05-28 09:12:40|642.34|634.74|642.3|634.7|642.35|634.75|642.29|634.69|11
1653770780000|2022-05-28 20:46:20|652.01|644.41|651.98|644.38|652.01|644.41|651.98|644.38|6
1653729170000|2022-05-28 09:12:50|642.29|634.69|642.57|634.97|642.58|634.98|642.29|634.69|4
1653770790000|2022-05-28 20:46:30|652.06|644.46|652.04|644.44|652.09|644.49|652.04|644.44|6
1653729180000|2022-05-28 09:13:00|642.63|635.03|642.6|635|642.63|635.03|642.59|634.99|7
1653770800000|2022-05-28 20:46:40|652.05|644.45|652.02|644.42|652.05|644.45|652|644.4|6
1653729190000|2022-05-28 09:13:10|642.62|635.02|642.66|635.06|642.66|635.06|642.58|634.98|11
1653770810000|2022-05-28 20:46:50|652.04|644.44|652.02|644.42|652.04|644.44|652.02|644.42|2
1653729200000|2022-05-28 09:13:20|642.7|635.1|642.82|635.22|642.85|635.25|642.66|635.06|13
1653770820000|2022-05-28 20:47:00|652.03|644.43|652.03|644.43|652.03|644.43|652.03|644.43|1
1653729210000|2022-05-28 09:13:30|642.83|635.23|642.83|635.23|642.86|635.26|642.83|635.23|13
1653770850000|2022-05-28 20:47:30|652.04|644.44|652.04|644.44|652.05|644.45|652.04|644.44|3
1653729220000|2022-05-28 09:13:40|642.85|635.25|642.82|635.22|642.86|635.26|642.82|635.22|11
1653770860000|2022-05-28 20:47:40|652.05|644.45|652.05|644.45|652.05|644.45|652.05|644.45|1
1653729230000|2022-05-28 09:13:50|642.81|635.21|642.87|635.27|642.87|635.27|642.81|635.21|4
1653770870000|2022-05-28 20:47:50|652.03|644.43|652.01|644.41|652.03|644.43|652.01|644.41|3
1653729240000|2022-05-28 09:14:00|642.88|635.28|642.86|635.26|642.89|635.29|642.86|635.26|13
1653770880000|2022-05-28 20:48:00|651.93|644.33|651.93|644.33|651.93|644.33|651.93|644.33|1
1653729250000|2022-05-28 09:14:10|642.88|635.28|642.87|635.27|642.88|635.28|642.85|635.25|9
1653770890000|2022-05-28 20:48:10|652.01|644.41|652.04|644.44|652.04|644.44|652.01|644.41|2
1653729270000|2022-05-28 09:14:30|642.86|635.26|642.87|635.27|642.87|635.27|642.86|635.26|2
1653770900000|2022-05-28 20:48:20|652.05|644.45|652.05|644.45|652.05|644.45|652.05|644.45|1
1653729280000|2022-05-28 09:14:40|642.85|635.25|642.85|635.25|642.87|635.27|642.83|635.23|6
1653770910000|2022-05-28 20:48:30|652.06|644.46|652.09|644.49|652.09|644.49|652.05|644.45|3
1653729300000|2022-05-28 09:15:00|642.84|635.24|642.31|634.71|642.86|635.26|642.3|634.7|15
1653770920000|2022-05-28 20:48:40|652.1|644.5|652.1|644.5|652.1|644.5|652.1|644.5|1
1653729310000|2022-05-28 09:15:10|642.33|634.73|642.35|634.75|642.35|634.75|642.31|634.71|5
1653770930000|2022-05-28 20:48:50|652.12|644.52|652.16|644.56|652.16|644.56|652.12|644.52|3
1653729320000|2022-05-28 09:15:20|642.48|634.88|642.88|635.28|642.88|635.28|642.48|634.88|12
1653770950000|2022-05-28 20:49:10|652.15|644.55|652.17|644.57|652.17|644.57|652.15|644.55|2
1653729330000|2022-05-28 09:15:30|642.86|635.26|642.89|635.29|642.91|635.31|642.86|635.26|8
1653770960000|2022-05-28 20:49:20|652.16|644.56|652.13|644.53|652.16|644.56|652.13|644.53|5
1653729340000|2022-05-28 09:15:40|642.9|635.3|642.69|635.09|642.9|635.3|642.69|635.09|18
1653770970000|2022-05-28 20:49:30|652.15|644.55|652.19|644.59|652.19|644.59|652.15|644.55|3
1653729350000|2022-05-28 09:15:50|642.71|635.11|642.8|635.2|642.8|635.2|642.71|635.11|6
1653770980000|2022-05-28 20:49:40|652.17|644.57|652.19|644.59|652.19|644.59|652.17|644.57|2
1653729360000|2022-05-28 09:16:00|642.88|635.28|642.76|635.16|642.88|635.28|642.76|635.16|3
1653770990000|2022-05-28 20:49:50|652.2|644.6|652.19|644.59|652.2|644.6|652.19|644.59|2
1653729370000|2022-05-28 09:16:10|642.78|635.18|642.76|635.16|642.78|635.18|642.76|635.16|2
1653771010000|2022-05-28 20:50:10|652.22|644.62|652.68|645.08|652.76|645.16|652.22|644.62|14
1653729380000|2022-05-28 09:16:20|642.78|635.18|643.01|635.41|643.02|635.42|642.75|635.15|6
1653771020000|2022-05-28 20:50:20|652.73|645.13|653.02|645.42|653.02|645.42|652.69|645.09|16
1653729390000|2022-05-28 09:16:30|643|635.4|643.4|635.8|643.43|635.83|643|635.4|15
1653771030000|2022-05-28 20:50:30|653|645.4|652.82|645.22|653|645.4|652.82|645.22|10
1653729400000|2022-05-28 09:16:40|643.26|635.66|643.06|635.46|643.26|635.66|643.06|635.46|9
1653771040000|2022-05-28 20:50:40|652.84|645.24|652.9|645.3|652.93|645.33|652.84|645.24|10
1653729410000|2022-05-28 09:16:50|643.08|635.48|643.07|635.47|643.08|635.48|643.05|635.45|5
1653771050000|2022-05-28 20:50:50|652.93|645.33|652.9|645.3|652.93|645.33|652.9|645.3|2
1653729420000|2022-05-28 09:17:00|643|635.4|642.99|635.39|643|635.4|642.99|635.39|2
1653771060000|2022-05-28 20:51:00|653.02|645.42|652.42|644.82|653.02|645.42|652.42|644.82|8
1653729430000|2022-05-28 09:17:10|643|635.4|642.88|635.28|643|635.4|642.83|635.23|10
1653771070000|2022-05-28 20:51:10|652.41|644.81|652.38|644.78|652.42|644.82|652.37|644.77|17
1653729440000|2022-05-28 09:17:20|642.95|635.35|642.95|635.35|642.97|635.37|642.94|635.34|11
1653771080000|2022-05-28 20:51:20|652.39|644.79|652.39|644.79|652.4|644.8|652.38|644.78|8
1653729450000|2022-05-28 09:17:30|642.94|635.34|642.83|635.23|642.94|635.34|642.83|635.23|9
1653771090000|2022-05-28 20:51:30|652.4|644.8|652.41|644.81|652.41|644.81|652.39|644.79|8
1653729460000|2022-05-28 09:17:40|642.84|635.24|642.81|635.21|642.84|635.24|642.81|635.21|5
1653771110000|2022-05-28 20:51:50|652.35|644.75|652.35|644.75|652.35|644.75|652.35|644.75|1
1653729470000|2022-05-28 09:17:50|642.83|635.23|643.3|635.7|643.3|635.7|642.83|635.23|12
1653771120000|2022-05-28 20:52:00|652.23|644.63|652.29|644.69|652.29|644.69|652.23|644.63|2
1653729480000|2022-05-28 09:18:00|643.36|635.76|643.35|635.75|643.37|635.77|643.35|635.75|3
1653771150000|2022-05-28 20:52:30|652.19|644.59|652.14|644.54|652.19|644.59|652.1|644.5|5
1653729490000|2022-05-28 09:18:10|643.37|635.77|643.36|635.76|643.37|635.77|643.35|635.75|4
1653771160000|2022-05-28 20:52:40|652.2|644.6|652.2|644.6|652.2|644.6|652.2|644.6|1
1653729500000|2022-05-28 09:18:20|643.37|635.77|643.49|635.89|643.5|635.9|643.35|635.75|6
1653771170000|2022-05-28 20:52:50|652.09|644.49|652.06|644.46|652.09|644.49|652.06|644.46|4
1653729510000|2022-05-28 09:18:30|643.34|635.74|644|636.4|644|636.4|643.34|635.74|11
1653771180000|2022-05-28 20:53:00|652.07|644.47|651.93|644.33|652.07|644.47|651.92|644.32|4
1653729520000|2022-05-28 09:18:40|643.99|636.39|644|636.4|644|636.4|643.94|636.34|11
1653771190000|2022-05-28 20:53:10|651.92|644.32|651.92|644.32|651.93|644.33|651.9|644.3|7
1653729540000|2022-05-28 09:19:00|644.01|636.41|643.98|636.38|644.11|636.51|643.96|636.36|11
1653771200000|2022-05-28 20:53:20|651.93|644.33|651.87|644.27|651.94|644.34|651.87|644.27|5
1653729550000|2022-05-28 09:19:10|643.99|636.39|643.99|636.39|643.99|636.39|643.99|636.39|1
1653771210000|2022-05-28 20:53:30|651.94|644.34|651.92|644.32|651.94|644.34|651.92|644.32|9
1653729560000|2022-05-28 09:19:20|644.06|636.46|644.06|636.46|644.06|636.46|644.06|636.46|1
1653771230000|2022-05-28 20:53:50|651.93|644.33|651.97|644.37|651.97|644.37|651.93|644.33|2
1653729570000|2022-05-28 09:19:30|644.05|636.45|643.83|636.23|644.05|636.45|643.82|636.22|15
1653771240000|2022-05-28 20:54:00|651.94|644.34|651.25|643.65|651.94|644.34|651.19|643.59|13
1653729580000|2022-05-28 09:19:40|643.81|636.21|643.88|636.28|643.88|636.28|643.81|636.21|7
1653771250000|2022-05-28 20:54:10|651.26|643.66|651.21|643.61|651.26|643.66|651.21|643.61|14
1653729590000|2022-05-28 09:19:50|643.87|636.27|643.79|636.19|643.87|636.27|643.78|636.18|5
1653771260000|2022-05-28 20:54:20|651.2|643.6|651.2|643.6|651.2|643.6|651.2|643.6|1
1653771270000|2022-05-28 20:54:30|651.19|643.59|651.19|643.59|651.19|643.59|651.19|643.59|1
1653729600000|2022-05-28 09:20:00|643.83|636.23|643.97|636.37|643.97|636.37|643.78|636.18|7
1653771280000|2022-05-28 20:54:40|651.24|643.64|651.25|643.65|651.26|643.66|651.22|643.62|5
1653729610000|2022-05-28 09:20:10|643.92|636.32|643.84|636.24|643.98|636.38|643.84|636.24|12
1653771290000|2022-05-28 20:54:50|651.24|643.64|651.76|644.16|651.76|644.16|651.16|643.56|12
1653729620000|2022-05-28 09:20:20|643.82|636.22|643.83|636.23|643.83|636.23|643.79|636.19|7
1653729630000|2022-05-28 09:20:30|643.86|636.26|643.86|636.26|643.91|636.31|643.86|636.26|3
1653771300000|2022-05-28 20:55:00|651.74|644.14|652|644.4|652|644.4|651.74|644.14|13
1653729640000|2022-05-28 09:20:40|643.91|636.31|643.86|636.26|643.91|636.31|643.86|636.26|4
1653771310000|2022-05-28 20:55:10|651.91|644.31|651.9|644.3|651.94|644.34|651.89|644.29|8
1653729650000|2022-05-28 09:20:50|643.92|636.32|643.98|636.38|644.01|636.41|643.92|636.32|6
1653771320000|2022-05-28 20:55:20|651.89|644.29|652|644.4|652.01|644.41|651.85|644.25|10
1653729660000|2022-05-28 09:21:00|643.96|636.36|644.04|636.44|644.04|636.44|643.96|636.36|5
1653771330000|2022-05-28 20:55:30|652.06|644.46|652.02|644.42|652.11|644.51|652|644.4|11
1653729670000|2022-05-28 09:21:10|644.05|636.45|643.97|636.37|644.05|636.45|643.96|636.36|5
1653771350000|2022-05-28 20:55:50|651.97|644.37|651.96|644.36|652|644.4|651.96|644.36|10
1653729680000|2022-05-28 09:21:20|644.01|636.41|644.01|636.41|644.01|636.41|644.01|636.41|1
1653771360000|2022-05-28 20:56:00|651.97|644.37|651.47|643.87|651.97|644.37|651.46|643.86|14
1653729690000|2022-05-28 09:21:30|644.07|636.47|644.07|636.47|644.07|636.47|644.07|636.47|1
1653771370000|2022-05-28 20:56:10|651.49|643.89|651.53|643.93|651.53|643.93|651.49|643.89|2
1653729700000|2022-05-28 09:21:40|644.03|636.43|643.94|636.34|644.03|636.43|643.94|636.34|3
1653771380000|2022-05-28 20:56:20|651.49|643.89|651.32|643.72|651.53|643.93|651.31|643.71|9
1653729720000|2022-05-28 09:22:00|643.97|636.37|643.73|636.13|643.99|636.39|643.72|636.12|9
1653771390000|2022-05-28 20:56:30|651.31|643.71|651.31|643.71|651.31|643.71|651.31|643.71|1
1653729730000|2022-05-28 09:22:10|643.74|636.14|643.68|636.08|643.75|636.15|643.68|636.08|6
1653771400000|2022-05-28 20:56:40|651.32|643.72|651.33|643.73|651.33|643.73|651.29|643.69|9
1653729740000|2022-05-28 09:22:20|643.71|636.11|643.89|636.29|643.89|636.29|643.71|636.11|8
1653771420000|2022-05-28 20:57:00|651.23|643.63|651.28|643.68|651.29|643.69|651.23|643.63|5
1653729750000|2022-05-28 09:22:30|643.8|636.2|643.91|636.31|643.96|636.36|643.79|636.19|11
1653771430000|2022-05-28 20:57:10|651.27|643.67|651.29|643.69|651.3|643.7|651.27|643.67|3
1653729760000|2022-05-28 09:22:40|643.9|636.3|643.85|636.25|643.9|636.3|643.85|636.25|4
1653771450000|2022-05-28 20:57:30|651.28|643.68|651.28|643.68|651.28|643.68|651.27|643.67|3
1653729770000|2022-05-28 09:22:50|643.9|636.3|643.89|636.29|643.9|636.3|643.89|636.29|2
1653771460000|2022-05-28 20:57:40|651.27|643.67|651.28|643.68|651.29|643.69|651.27|643.67|6
1653729780000|2022-05-28 09:23:00|643.91|636.31|643.89|636.29|643.97|636.37|643.89|636.29|5
1653771480000|2022-05-28 20:58:00|651.29|643.69|651.29|643.69|651.29|643.69|651.28|643.68|3
1653729790000|2022-05-28 09:23:10|643.91|636.31|643.98|636.38|643.98|636.38|643.91|636.31|3
1653771490000|2022-05-28 20:58:10|651.27|643.67|651.79|644.19|651.79|644.19|651.27|643.67|18
1653729800000|2022-05-28 09:23:20|643.9|636.3|643.77|636.17|643.9|636.3|643.77|636.17|12
1653771500000|2022-05-28 20:58:20|651.77|644.17|651.76|644.16|651.78|644.18|651.68|644.08|14
1653729810000|2022-05-28 09:23:30|643.79|636.19|643.77|636.17|643.79|636.19|643.77|636.17|16
1653771510000|2022-05-28 20:58:30|651.74|644.14|651.96|644.36|651.96|644.36|651.74|644.14|16
1653729820000|2022-05-28 09:23:40|643.79|636.19|643.79|636.19|643.79|636.19|643.79|636.19|1
1653771520000|2022-05-28 20:58:40|651.94|644.34|651.97|644.37|651.97|644.37|651.94|644.34|2
1653729830000|2022-05-28 09:23:50|643.8|636.2|643.76|636.16|643.8|636.2|643.75|636.15|4
1653771530000|2022-05-28 20:58:50|651.99|644.39|651.99|644.39|651.99|644.39|651.99|644.39|1
1653729840000|2022-05-28 09:24:00|643.68|636.08|643.66|636.06|643.7|636.1|643.66|636.06|3
1653771540000|2022-05-28 20:59:00|652.07|644.47|651.99|644.39|652.09|644.49|651.97|644.37|9
1653729850000|2022-05-28 09:24:10|643.67|636.07|643.66|636.06|643.69|636.09|643.66|636.06|8
1653771550000|2022-05-28 20:59:10|651.98|644.38|652.07|644.47|652.08|644.48|651.98|644.38|13
1653729860000|2022-05-28 09:24:20|643.64|636.04|643.73|636.13|643.74|636.14|643.64|636.04|13
1653771560000|2022-05-28 20:59:20|652.06|644.46|652.06|644.46|652.06|644.46|652.06|644.46|1
1653729870000|2022-05-28 09:24:30|643.72|636.12|643.72|636.12|643.73|636.13|643.72|636.12|3
1653771570000|2022-05-28 20:59:30|652.07|644.47|652.57|644.97|652.6|645|652.07|644.47|7
1653729880000|2022-05-28 09:24:40|643.68|636.08|643.99|636.39|644.06|636.46|643.68|636.08|13
1653771580000|2022-05-28 20:59:40|652.76|645.16|652.64|645.04|652.91|645.31|652.64|645.04|15
1653729890000|2022-05-28 09:24:50|643.96|636.36|644.39|636.79|644.43|636.83|643.96|636.36|11
1653771590000|2022-05-28 20:59:50|652.65|645.05|652.62|645.02|652.68|645.08|652.62|645.02|6
1653729900000|2022-05-28 09:25:00|644.4|636.8|644.39|636.79|644.43|636.83|644.38|636.78|5
1653771600000|2022-05-28 21:00:00|652.76|645.16|652.79|645.19|652.79|645.19|652.68|645.08|5
1653729910000|2022-05-28 09:25:10|644.35|636.75|643.88|636.28|644.35|636.75|643.87|636.27|20
1653771610000|2022-05-28 21:00:10|652.81|645.21|652.8|645.2|652.81|645.21|652.8|645.2|4
1653729920000|2022-05-28 09:25:20|643.9|636.3|643.77|636.17|643.91|636.31|643.77|636.17|9
1653771620000|2022-05-28 21:00:20|652.81|645.21|652.74|645.14|652.81|645.21|652.74|645.14|7
1653729930000|2022-05-28 09:25:30|643.76|636.16|643.42|635.82|643.76|636.16|643.4|635.8|14
1653771630000|2022-05-28 21:00:30|652.75|645.15|653.3|645.7|653.3|645.7|652.74|645.14|8
1653729940000|2022-05-28 09:25:40|643.43|635.83|643.39|635.79|643.43|635.83|643.39|635.79|5
1653771640000|2022-05-28 21:00:40|653.31|645.71|653.6|646|653.67|646.07|653.31|645.71|19
1653729960000|2022-05-28 09:26:00|643.4|635.8|643.28|635.68|643.4|635.8|643.28|635.68|4
1653771650000|2022-05-28 21:00:50|653.59|645.99|653.84|646.24|653.88|646.28|653.59|645.99|19
1653729970000|2022-05-28 09:26:10|643.3|635.7|643.31|635.71|643.33|635.73|643.28|635.68|10
1653771660000|2022-05-28 21:01:00|653.83|646.23|654.09|646.49|654.11|646.51|653.83|646.23|15
1653729980000|2022-05-28 09:26:20|643.3|635.7|643.34|635.74|643.34|635.74|643.3|635.7|5
1653771670000|2022-05-28 21:01:10|654.1|646.5|654.11|646.51|654.12|646.52|654.08|646.48|9
1653729990000|2022-05-28 09:26:30|643.35|635.75|643.34|635.74|643.35|635.75|643.34|635.74|4
1653771680000|2022-05-28 21:01:20|654.1|646.5|653.88|646.28|654.1|646.5|653.87|646.27|8
1653730000000|2022-05-28 09:26:40|643.33|635.73|643.46|635.86|643.46|635.86|643.33|635.73|7
1653771690000|2022-05-28 21:01:30|653.87|646.27|653.89|646.29|653.91|646.31|653.87|646.27|11
1653730010000|2022-05-28 09:26:50|643.47|635.87|643.52|635.92|643.54|635.94|643.47|635.87|5
1653771710000|2022-05-28 21:01:50|653.88|646.28|653.87|646.27|653.88|646.28|653.86|646.26|4
1653730020000|2022-05-28 09:27:00|643.53|635.93|643.59|635.99|643.59|635.99|643.53|635.93|6
1653771720000|2022-05-28 21:02:00|653.86|646.26|653.96|646.36|653.96|646.36|653.75|646.15|10
1653730030000|2022-05-28 09:27:10|643.58|635.98|643.58|635.98|643.58|635.98|643.58|635.98|1
1653771730000|2022-05-28 21:02:10|653.98|646.38|654.13|646.53|654.29|646.69|653.98|646.38|13
1653730040000|2022-05-28 09:27:20|643.57|635.97|643.57|635.97|643.57|635.97|643.57|635.97|1
1653771740000|2022-05-28 21:02:20|654.24|646.64|654.22|646.62|654.24|646.64|654.2|646.6|11
1653730060000|2022-05-28 09:27:40|643.56|635.96|643.56|635.96|643.56|635.96|643.56|635.96|1
1653771750000|2022-05-28 21:02:30|654.23|646.63|654.21|646.61|654.23|646.63|654.15|646.55|15
1653730070000|2022-05-28 09:27:50|643.61|636.01|643.6|636|643.61|636.01|643.6|636|2
1653771760000|2022-05-28 21:02:40|654.16|646.56|654.23|646.63|654.23|646.63|654.16|646.56|9
1653730080000|2022-05-28 09:28:00|643.63|636.03|643.63|636.03|643.63|636.03|643.63|636.03|1
1653771770000|2022-05-28 21:02:50|654.22|646.62|654.19|646.59|654.22|646.62|654.19|646.59|5
1653730090000|2022-05-28 09:28:10|643.68|636.08|643.66|636.06|643.76|636.16|643.63|636.03|9
1653771780000|2022-05-28 21:03:00|654.15|646.55|654.15|646.55|654.18|646.58|654.15|646.55|3
1653730100000|2022-05-28 09:28:20|643.68|636.08|643.69|636.09|643.69|636.09|643.67|636.07|10
1653771790000|2022-05-28 21:03:10|654.14|646.54|654.1|646.5|654.14|646.54|654.1|646.5|3
1653730110000|2022-05-28 09:28:30|643.68|636.08|643.67|636.07|643.69|636.09|643.62|636.02|8
1653771800000|2022-05-28 21:03:20|654.09|646.49|654.06|646.46|654.1|646.5|654.06|646.46|4
1653730120000|2022-05-28 09:28:40|643.66|636.06|643.61|636.01|643.68|636.08|643.59|635.99|6
1653771810000|2022-05-28 21:03:30|654.05|646.45|654.05|646.45|654.06|646.46|654.01|646.41|5
1653730130000|2022-05-28 09:28:50|643.64|636.04|643.59|635.99|643.64|636.04|643.59|635.99|4
1653771820000|2022-05-28 21:03:40|654.04|646.44|654.02|646.42|654.05|646.45|654.02|646.42|4
1653730140000|2022-05-28 09:29:00|643.6|636|643.05|635.45|643.6|636|643.01|635.41|13
1653771830000|2022-05-28 21:03:50|654.04|646.44|654.03|646.43|654.04|646.44|654.03|646.43|2
1653730150000|2022-05-28 09:29:10|643.11|635.51|643.14|635.54|643.15|635.55|643.11|635.51|12
1653771840000|2022-05-28 21:04:00|654.04|646.44|654.03|646.43|654.04|646.44|654.03|646.43|2
1653730160000|2022-05-28 09:29:20|643.15|635.55|643.07|635.47|643.15|635.55|643.06|635.46|7
1653771850000|2022-05-28 21:04:10|654.02|646.42|654.01|646.41|654.02|646.42|654.01|646.41|2
1653730170000|2022-05-28 09:29:30|643.06|635.46|643.06|635.46|643.06|635.46|643.06|635.46|1
1653771860000|2022-05-28 21:04:20|654|646.4|654|646.4|654|646.4|654|646.4|1
1653730180000|2022-05-28 09:29:40|643.07|635.47|643.09|635.49|643.09|635.49|643.06|635.46|4
1653771880000|2022-05-28 21:04:40|654.01|646.41|654.01|646.41|654.01|646.41|654.01|646.41|1
1653730190000|2022-05-28 09:29:50|643.07|635.47|643.01|635.41|643.07|635.47|642.99|635.39|8
1653771900000|2022-05-28 21:05:00|654.09|646.49|654.58|646.98|654.58|646.98|654.02|646.42|19
1653730200000|2022-05-28 09:30:00|643.04|635.44|643.38|635.78|643.46|635.86|643.04|635.44|15
1653771910000|2022-05-28 21:05:10|654.57|646.97|654.61|647.01|654.66|647.06|654.57|646.97|7
1653730210000|2022-05-28 09:30:10|643.4|635.8|643.3|635.7|643.4|635.8|643.3|635.7|8
1653771920000|2022-05-28 21:05:20|654.56|646.96|654.64|647.04|654.64|647.04|654.56|646.96|8
1653730220000|2022-05-28 09:30:20|643.31|635.71|643.09|635.49|643.32|635.72|643.07|635.47|13
1653771930000|2022-05-28 21:05:30|654.63|647.03|654.6|647|654.63|647.03|654.6|647|4
1653730230000|2022-05-28 09:30:30|643.07|635.47|642.97|635.37|643.07|635.47|642.95|635.35|13
1653771940000|2022-05-28 21:05:40|654.61|647.01|654.61|647.01|654.61|647.01|654.6|647|3
1653730240000|2022-05-28 09:30:40|642.96|635.36|642.84|635.24|642.99|635.39|642.84|635.24|14
1653771950000|2022-05-28 21:05:50|654.62|647.02|654.64|647.04|654.64|647.04|654.61|647.01|4
1653730250000|2022-05-28 09:30:50|642.81|635.21|642.73|635.13|642.81|635.21|642.73|635.13|9
1653771960000|2022-05-28 21:06:00|654.59|646.99|654.69|647.09|654.73|647.13|654.58|646.98|6
1653730260000|2022-05-28 09:31:00|642.74|635.14|642.74|635.14|642.75|635.15|642.72|635.12|10
1653771970000|2022-05-28 21:06:10|654.7|647.1|654.7|647.1|654.71|647.11|654.69|647.09|9
1653730270000|2022-05-28 09:31:10|642.87|635.27|641.82|634.22|642.88|635.28|641.82|634.22|17
1653771990000|2022-05-28 21:06:30|654.74|647.14|654.74|647.14|654.74|647.14|654.69|647.09|3
1653730280000|2022-05-28 09:31:20|641.95|634.35|641.98|634.38|642.04|634.44|641.93|634.33|7
1653772000000|2022-05-28 21:06:40|654.72|647.12|654.71|647.11|654.72|647.12|654.71|647.11|6
1653730290000|2022-05-28 09:31:30|641.99|634.39|641.61|634.01|642.16|634.56|641.61|634.01|15
1653772010000|2022-05-28 21:06:50|654.72|647.12|654.7|647.1|654.72|647.12|654.7|647.1|2
1653730300000|2022-05-28 09:31:40|641.58|633.98|641.55|633.95|641.64|634.04|641.55|633.95|7
1653772020000|2022-05-28 21:07:00|654.71|647.11|654.89|647.29|654.89|647.29|654.7|647.1|7
1653730310000|2022-05-28 09:31:50|641.56|633.96|641.42|633.82|641.56|633.96|641.42|633.82|14
1653772030000|2022-05-28 21:07:10|654.87|647.27|654.92|647.32|654.92|647.32|654.87|647.27|3
1653730320000|2022-05-28 09:32:00|641.41|633.81|641.08|633.48|641.41|633.81|641.03|633.43|25
1653772040000|2022-05-28 21:07:20|654.89|647.29|654.85|647.25|654.91|647.31|654.85|647.25|4
1653730330000|2022-05-28 09:32:10|641.07|633.47|640.84|633.24|641.07|633.47|640.8|633.2|20
1653772050000|2022-05-28 21:07:30|654.84|647.24|654.83|647.23|654.87|647.27|654.82|647.22|13
1653730340000|2022-05-28 09:32:20|640.85|633.25|640.75|633.15|640.85|633.25|640.75|633.15|10
1653772070000|2022-05-28 21:07:50|654.87|647.27|654.14|646.54|654.87|647.27|654.14|646.54|15
1653730350000|2022-05-28 09:32:30|640.78|633.18|640.85|633.25|640.96|633.36|640.78|633.18|14
1653772080000|2022-05-28 21:08:00|654.06|646.46|653.42|645.82|654.12|646.52|653.42|645.82|21
1653730360000|2022-05-28 09:32:40|640.89|633.29|640.85|633.25|640.89|633.29|640.82|633.22|13
1653772090000|2022-05-28 21:08:10|653.45|645.85|653.32|645.72|653.45|645.85|653.31|645.71|11
1653730370000|2022-05-28 09:32:50|640.84|633.24|640.89|633.29|640.89|633.29|640.83|633.23|6
1653772100000|2022-05-28 21:08:20|653.31|645.71|653.23|645.63|653.31|645.71|653.22|645.62|12
1653730380000|2022-05-28 09:33:00|640.92|633.32|640.75|633.15|640.92|633.32|640.73|633.13|11
1653772110000|2022-05-28 21:08:30|653.22|645.62|653.2|645.6|653.22|645.62|653.14|645.54|14
1653730390000|2022-05-28 09:33:10|640.74|633.14|640.76|633.16|640.77|633.17|640.73|633.13|13
1653772120000|2022-05-28 21:08:40|653.16|645.56|652.51|644.91|653.16|645.56|652.47|644.87|17
1653730400000|2022-05-28 09:33:20|640.73|633.13|640.77|633.17|640.78|633.18|640.73|633.13|10
1653772130000|2022-05-28 21:08:50|652.5|644.9|652.49|644.89|652.5|644.9|652.45|644.85|4
1653730410000|2022-05-28 09:33:30|640.74|633.14|640.74|633.14|640.8|633.2|640.74|633.14|16
1653772140000|2022-05-28 21:09:00|652.47|644.87|652.35|644.75|652.47|644.87|652.35|644.75|3
1653730420000|2022-05-28 09:33:40|640.77|633.17|640.67|633.07|640.77|633.17|640.67|633.07|8
1653772150000|2022-05-28 21:09:10|652.34|644.74|652.35|644.75|652.36|644.76|652.34|644.74|4
1653730430000|2022-05-28 09:33:50|640.69|633.09|640.67|633.07|640.69|633.09|640.67|633.07|5
1653772160000|2022-05-28 21:09:20|652.37|644.77|652.32|644.72|652.37|644.77|652.32|644.72|5
1653730440000|2022-05-28 09:34:00|640.66|633.06|640.87|633.27|640.88|633.28|640.66|633.06|9
1653772170000|2022-05-28 21:09:30|652.26|644.66|652.3|644.7|652.31|644.71|652.26|644.66|8
1653730450000|2022-05-28 09:34:10|640.85|633.25|640.85|633.25|640.88|633.28|640.83|633.23|11
1653772180000|2022-05-28 21:09:40|652.29|644.69|652.24|644.64|652.3|644.7|652.24|644.64|6
1653730460000|2022-05-28 09:34:20|640.88|633.28|640.75|633.15|640.88|633.28|640.73|633.13|15
1653772190000|2022-05-28 21:09:50|652.26|644.66|652.26|644.66|652.26|644.66|652.23|644.63|6
1653730470000|2022-05-28 09:34:30|640.76|633.16|640.93|633.33|640.93|633.33|640.76|633.16|9
1653730480000|2022-05-28 09:34:40|640.91|633.31|640.93|633.33|640.95|633.35|640.9|633.3|10
1653772200000|2022-05-28 21:10:00|652.25|644.65|652.16|644.56|652.26|644.66|652.16|644.56|3
1653730490000|2022-05-28 09:34:50|640.92|633.32|640.9|633.3|640.93|633.33|640.89|633.29|16
1653772210000|2022-05-28 21:10:10|652.26|644.66|652.25|644.65|652.26|644.66|652.25|644.65|2
1653772220000|2022-05-28 21:10:20|652.23|644.63|652.23|644.63|652.24|644.64|652.23|644.63|3
1653730500000|2022-05-28 09:35:00|640.89|633.29|640.99|633.39|640.99|633.39|640.89|633.29|14
1653772230000|2022-05-28 21:10:30|652.22|644.62|652.2|644.6|652.22|644.62|652.2|644.6|3
1653730510000|2022-05-28 09:35:10|640.96|633.36|640.8|633.2|641.05|633.45|640.79|633.19|15
1653772240000|2022-05-28 21:10:40|652.17|644.57|652.18|644.58|652.18|644.58|652.17|644.57|2
1653730520000|2022-05-28 09:35:20|640.81|633.21|640.79|633.19|640.85|633.25|640.77|633.17|9
1653772250000|2022-05-28 21:10:50|652.17|644.57|652.15|644.55|652.17|644.57|652.15|644.55|5
1653730530000|2022-05-28 09:35:30|640.8|633.2|640.78|633.18|640.82|633.22|640.76|633.16|10
1653772260000|2022-05-28 21:11:00|652.16|644.56|652|644.4|652.16|644.56|652|644.4|2
1653730540000|2022-05-28 09:35:40|640.72|633.12|641.29|633.69|641.31|633.71|640.72|633.12|18
1653772270000|2022-05-28 21:11:10|652.02|644.42|651.99|644.39|652.02|644.42|651.99|644.39|3
1653730550000|2022-05-28 09:35:50|641.3|633.7|641.37|633.77|641.37|633.77|641.3|633.7|13
1653772280000|2022-05-28 21:11:20|651.98|644.38|651.98|644.38|651.98|644.38|651.98|644.38|1
1653730560000|2022-05-28 09:36:00|641.32|633.72|641.36|633.76|641.36|633.76|641.32|633.72|5
1653772290000|2022-05-28 21:11:30|651.97|644.37|651.97|644.37|651.98|644.38|651.95|644.35|10
1653730570000|2022-05-28 09:36:10|641.37|633.77|641.33|633.73|641.39|633.79|641.33|633.73|7
1653772310000|2022-05-28 21:11:50|651.95|644.35|651.95|644.35|651.97|644.37|651.95|644.35|3
1653730580000|2022-05-28 09:36:20|641.35|633.75|641.34|633.74|641.35|633.75|641.33|633.73|6
1653772320000|2022-05-28 21:12:00|651.94|644.34|651.92|644.32|651.95|644.35|651.92|644.32|5
1653730590000|2022-05-28 09:36:30|641.42|633.82|641.51|633.91|641.51|633.91|641.42|633.82|6
1653772330000|2022-05-28 21:12:10|651.93|644.33|651.92|644.32|651.93|644.33|651.92|644.32|2
1653730600000|2022-05-28 09:36:40|641.65|634.05|641.62|634.02|641.65|634.05|641.61|634.01|4
1653772340000|2022-05-28 21:12:20|651.9|644.3|652.04|644.44|652.04|644.44|651.83|644.23|8
1653730610000|2022-05-28 09:36:50|641.64|634.04|641.75|634.15|641.86|634.26|641.64|634.04|8
1653772350000|2022-05-28 21:12:30|652.06|644.46|652.03|644.43|652.06|644.46|652.03|644.43|4
1653730620000|2022-05-28 09:37:00|641.76|634.16|641.65|634.05|641.83|634.23|641.65|634.05|3
1653772360000|2022-05-28 21:12:40|652.04|644.44|651.96|644.36|652.04|644.44|651.96|644.36|3
1653730640000|2022-05-28 09:37:20|641.64|634.04|641.64|634.04|641.65|634.05|641.64|634.04|3
1653772370000|2022-05-28 21:12:50|651.97|644.37|652|644.4|652|644.4|651.97|644.37|4
1653730660000|2022-05-28 09:37:40|641.62|634.02|641.68|634.08|641.68|634.08|641.62|634.02|2
1653772380000|2022-05-28 21:13:00|652.04|644.44|651.97|644.37|652.04|644.44|651.97|644.37|3
1653730670000|2022-05-28 09:37:50|641.69|634.09|641.83|634.23|641.83|634.23|641.67|634.07|3
1653772390000|2022-05-28 21:13:10|651.98|644.38|651.9|644.3|651.99|644.39|651.9|644.3|8
1653730680000|2022-05-28 09:38:00|641.82|634.22|641.81|634.21|641.82|634.22|641.81|634.21|2
1653772400000|2022-05-28 21:13:20|651.91|644.31|651.88|644.28|651.91|644.31|651.88|644.28|2
1653730690000|2022-05-28 09:38:10|641.72|634.12|642.33|634.73|642.35|634.75|641.72|634.12|19
1653772410000|2022-05-28 21:13:30|651.86|644.26|651.86|644.26|651.86|644.26|651.86|644.26|1
1653730700000|2022-05-28 09:38:20|642.47|634.87|642.5|634.9|642.5|634.9|642.45|634.85|12
1653772420000|2022-05-28 21:13:40|651.83|644.23|651.81|644.21|651.84|644.24|651.81|644.21|8
1653730710000|2022-05-28 09:38:30|642.45|634.85|642.53|634.93|642.53|634.93|642.45|634.85|12
1653772430000|2022-05-28 21:13:50|651.83|644.23|651.86|644.26|651.86|644.26|651.82|644.22|6
1653730720000|2022-05-28 09:38:40|642.54|634.94|642.51|634.91|642.55|634.95|642.51|634.91|5
1653730730000|2022-05-28 09:38:50|642.52|634.92|642.53|634.93|642.57|634.97|642.52|634.92|7
1653772440000|2022-05-28 21:14:00|651.83|644.23|651.52|643.92|651.83|644.23|651.38|643.78|14
1653730740000|2022-05-28 09:39:00|642.49|634.89|642.32|634.72|642.49|634.89|642.27|634.67|10
1653772450000|2022-05-28 21:14:10|651.61|644.01|651.41|643.81|651.83|644.23|651.33|643.73|14
1653730750000|2022-05-28 09:39:10|642.31|634.71|641.92|634.32|642.32|634.72|641.92|634.32|11
1653772460000|2022-05-28 21:14:20|651.4|643.8|651.4|643.8|651.41|643.81|651.4|643.8|3
1653730760000|2022-05-28 09:39:20|641.91|634.31|641.92|634.32|642.02|634.42|641.87|634.27|9
1653772470000|2022-05-28 21:14:30|651.38|643.78|651.75|644.15|651.77|644.17|651.35|643.75|8
1653730770000|2022-05-28 09:39:30|641.91|634.31|641.98|634.38|641.99|634.39|641.91|634.31|9
1653772480000|2022-05-28 21:14:40|651.74|644.14|651.75|644.15|651.84|644.24|651.73|644.13|14
1653730780000|2022-05-28 09:39:40|641.99|634.39|641.96|634.36|641.99|634.39|641.96|634.36|8
1653772490000|2022-05-28 21:14:50|651.74|644.14|651.73|644.13|651.75|644.15|651.72|644.12|13
1653730790000|2022-05-28 09:39:50|641.95|634.35|641.95|634.35|641.95|634.35|641.95|634.35|1
1653772500000|2022-05-28 21:15:00|651.75|644.15|651.78|644.18|651.78|644.18|651.7|644.1|13
1653730810000|2022-05-28 09:40:10|641.94|634.34|641.88|634.28|641.94|634.34|641.88|634.28|2
1653772510000|2022-05-28 21:15:10|651.77|644.17|651.78|644.18|651.79|644.19|651.77|644.17|4
1653730820000|2022-05-28 09:40:20|641.89|634.29|641.88|634.28|641.89|634.29|641.88|634.28|2
1653772520000|2022-05-28 21:15:20|651.77|644.17|651.77|644.17|651.78|644.18|651.77|644.17|5
1653730830000|2022-05-28 09:40:30|641.85|634.25|641.82|634.22|641.85|634.25|641.82|634.22|8
1653772530000|2022-05-28 21:15:30|651.72|644.12|651.72|644.12|651.72|644.12|651.72|644.12|1
1653730840000|2022-05-28 09:40:40|641.83|634.23|641.6|634|641.83|634.23|641.58|633.98|9
1653772550000|2022-05-28 21:15:50|651.73|644.13|651.73|644.13|651.73|644.13|651.73|644.13|1
1653730850000|2022-05-28 09:40:50|641.58|633.98|641.55|633.95|641.59|633.99|641.55|633.95|4
1653772560000|2022-05-28 21:16:00|651.72|644.12|651.79|644.19|651.79|644.19|651.72|644.12|2
1653730860000|2022-05-28 09:41:00|641.56|633.96|641.61|634.01|641.62|634.02|641.56|633.96|3
1653772570000|2022-05-28 21:16:10|651.81|644.21|651.81|644.21|651.81|644.21|651.8|644.2|3
1653730870000|2022-05-28 09:41:10|641.63|634.03|641.66|634.06|641.66|634.06|641.63|634.03|4
1653772580000|2022-05-28 21:16:20|651.8|644.2|651.8|644.2|651.8|644.2|651.8|644.2|1
1653730880000|2022-05-28 09:41:20|641.64|634.04|641.66|634.06|641.7|634.1|641.64|634.04|4
1653772590000|2022-05-28 21:16:30|651.72|644.12|651.81|644.21|651.81|644.21|651.72|644.12|3
1653730890000|2022-05-28 09:41:30|641.64|634.04|641.66|634.06|641.7|634.1|641.64|634.04|3
1653772600000|2022-05-28 21:16:40|651.82|644.22|651.82|644.22|651.82|644.22|651.82|644.22|1
1653730910000|2022-05-28 09:41:50|641.64|634.04|641.67|634.07|641.7|634.1|641.64|634.04|6
1653772620000|2022-05-28 21:17:00|651.81|644.21|651.84|644.24|651.84|644.24|651.81|644.21|4
1653730920000|2022-05-28 09:42:00|641.71|634.11|641.75|634.15|641.76|634.16|641.71|634.11|4
1653772630000|2022-05-28 21:17:10|651.83|644.23|651.84|644.24|651.84|644.24|651.79|644.19|6
1653730930000|2022-05-28 09:42:10|641.95|634.35|642.02|634.42|642.05|634.45|641.95|634.35|13
1653772640000|2022-05-28 21:17:20|651.8|644.2|651.79|644.19|651.8|644.2|651.79|644.19|2
1653730940000|2022-05-28 09:42:20|642.03|634.43|642.14|634.54|642.15|634.55|642.03|634.43|5
1653772650000|2022-05-28 21:17:30|651.8|644.2|651.8|644.2|651.8|644.2|651.8|644.2|1
1653730950000|2022-05-28 09:42:30|642.15|634.55|642.13|634.53|642.16|634.56|642.12|634.52|6
1653772660000|2022-05-28 21:17:40|651.81|644.21|651.83|644.23|651.84|644.24|651.81|644.21|5
1653730960000|2022-05-28 09:42:40|642.14|634.54|642.02|634.42|642.14|634.54|642.02|634.42|11
1653772670000|2022-05-28 21:17:50|651.88|644.28|651.88|644.28|651.95|644.35|651.88|644.28|9
1653730970000|2022-05-28 09:42:50|642.04|634.44|642.15|634.55|642.15|634.55|642.02|634.42|17
1653772680000|2022-05-28 21:18:00|651.9|644.3|652.19|644.59|652.19|644.59|651.88|644.28|16
1653730980000|2022-05-28 09:43:00|642.18|634.58|642.22|634.62|642.22|634.62|642.15|634.55|11
1653772690000|2022-05-28 21:18:10|652.2|644.6|652.18|644.58|652.21|644.61|652.14|644.54|9
1653730990000|2022-05-28 09:43:10|642.21|634.61|642.22|634.62|642.23|634.63|642.21|634.61|5
1653772700000|2022-05-28 21:18:20|652.08|644.48|652.07|644.47|652.09|644.49|652.07|644.47|9
1653731000000|2022-05-28 09:43:20|642.21|634.61|641.98|634.38|642.21|634.61|641.97|634.37|22
1653772710000|2022-05-28 21:18:30|652.08|644.48|652.08|644.48|652.08|644.48|652.07|644.47|3
1653731010000|2022-05-28 09:43:30|641.97|634.37|641.95|634.35|641.97|634.37|641.93|634.33|8
1653772720000|2022-05-28 21:18:40|652.07|644.47|652.07|644.47|652.08|644.48|652.07|644.47|3
1653731020000|2022-05-28 09:43:40|641.94|634.34|641.96|634.36|641.97|634.37|641.94|634.34|8
1653772730000|2022-05-28 21:18:50|652.08|644.48|652.1|644.5|652.1|644.5|652.08|644.48|3
1653731030000|2022-05-28 09:43:50|641.97|634.37|641.97|634.37|641.97|634.37|641.96|634.36|5
1653772740000|2022-05-28 21:19:00|652.2|644.6|652.37|644.77|652.4|644.8|652.2|644.6|9
1653731040000|2022-05-28 09:44:00|641.96|634.36|641.73|634.13|641.96|634.36|641.73|634.13|5
1653772750000|2022-05-28 21:19:10|652.35|644.75|652.34|644.74|652.36|644.76|652.34|644.74|3
1653731050000|2022-05-28 09:44:10|641.74|634.14|641.76|634.16|641.76|634.16|641.74|634.14|2
1653772760000|2022-05-28 21:19:20|652.39|644.79|652.53|644.93|652.56|644.96|652.39|644.79|4
1653731060000|2022-05-28 09:44:20|641.75|634.15|641.74|634.14|641.75|634.15|641.74|634.14|2
1653772770000|2022-05-28 21:19:30|652.54|644.94|652.61|645.01|652.61|645.01|652.54|644.94|3
1653731070000|2022-05-28 09:44:30|641.73|634.13|641.76|634.16|641.76|634.16|641.73|634.13|3
1653772780000|2022-05-28 21:19:40|652.63|645.03|652.74|645.14|652.74|645.14|652.63|645.03|6
1653731080000|2022-05-28 09:44:40|641.73|634.13|641.63|634.03|641.73|634.13|641.59|633.99|11
1653772790000|2022-05-28 21:19:50|652.72|645.12|652.73|645.13|652.73|645.13|652.72|645.12|2
1653731090000|2022-05-28 09:44:50|641.6|634|641.37|633.77|641.67|634.07|641.37|633.77|12
1653772800000|2022-05-28 21:20:00|652.72|645.12|652.86|645.26|652.89|645.29|652.72|645.12|12
1653731100000|2022-05-28 09:45:00|641.35|633.75|641.14|633.54|641.35|633.75|641.12|633.52|14
1653772810000|2022-05-28 21:20:10|652.87|645.27|652.93|645.33|652.96|645.36|652.81|645.21|13
1653731110000|2022-05-28 09:45:10|641.16|633.56|641.16|633.56|641.24|633.64|641.09|633.49|14
1653772820000|2022-05-28 21:20:20|652.92|645.32|652.94|645.34|652.94|645.34|652.92|645.32|3
1653731120000|2022-05-28 09:45:20|641.2|633.6|641.1|633.5|641.2|633.6|641.1|633.5|4
1653772830000|2022-05-28 21:20:30|652.93|645.33|652.87|645.27|652.94|645.34|652.87|645.27|13
1653731130000|2022-05-28 09:45:30|641.09|633.49|640.88|633.28|641.09|633.49|640.88|633.28|16
1653772840000|2022-05-28 21:20:40|652.88|645.28|652.89|645.29|652.9|645.3|652.87|645.27|18
1653731140000|2022-05-28 09:45:40|640.47|632.87|640|632.4|640.47|632.87|640|632.4|20
1653772850000|2022-05-28 21:20:50|652.88|645.28|652.88|645.28|652.89|645.29|652.88|645.28|3
1653731150000|2022-05-28 09:45:50|640.01|632.41|639.79|632.19|640.02|632.42|639.77|632.17|16
1653772860000|2022-05-28 21:21:00|652.81|645.21|653|645.4|653|645.4|652.81|645.21|6
1653731160000|2022-05-28 09:46:00|639.8|632.2|639.94|632.34|639.94|632.34|639.8|632.2|15
1653772870000|2022-05-28 21:21:10|652.99|645.39|652.99|645.39|652.99|645.39|652.99|645.39|1
1653731170000|2022-05-28 09:46:10|639.97|632.37|640.56|632.96|640.57|632.97|639.97|632.37|17
1653772880000|2022-05-28 21:21:20|652.98|645.38|652.99|645.39|652.99|645.39|652.98|645.38|4
1653731180000|2022-05-28 09:46:20|640.53|632.93|640.57|632.97|640.57|632.97|640.53|632.93|5
1653772890000|2022-05-28 21:21:30|652.98|645.38|652.98|645.38|652.99|645.39|652.98|645.38|5
1653731190000|2022-05-28 09:46:30|640.56|632.96|640.55|632.95|640.58|632.98|640.55|632.95|4
1653772900000|2022-05-28 21:21:40|652.96|645.36|652.96|645.36|652.96|645.36|652.95|645.35|3
1653731200000|2022-05-28 09:46:40|640.56|632.96|640.55|632.95|640.56|632.96|640.55|632.95|2
1653772910000|2022-05-28 21:21:50|652.95|645.35|652.95|645.35|652.96|645.36|652.95|645.35|5
1653731210000|2022-05-28 09:46:50|640.58|632.98|640.59|632.99|640.59|632.99|640.58|632.98|2
1653772920000|2022-05-28 21:22:00|652.96|645.36|652.77|645.17|652.96|645.36|652.77|645.17|7
1653731220000|2022-05-28 09:47:00|640.61|633.01|640.62|633.02|640.62|633.02|640.61|633.01|4
1653772930000|2022-05-28 21:22:10|652.78|645.18|652.68|645.08|652.78|645.18|652.68|645.08|4
1653731230000|2022-05-28 09:47:10|640.59|632.99|640.88|633.28|640.88|633.28|640.59|632.99|15
1653772940000|2022-05-28 21:22:20|652.56|644.96|652.46|644.86|652.59|644.99|652.46|644.86|10
1653731240000|2022-05-28 09:47:20|640.9|633.3|640.92|633.32|640.92|633.32|640.9|633.3|2
1653772950000|2022-05-28 21:22:30|652.49|644.89|652.49|644.89|652.49|644.89|652.49|644.89|1
1653731250000|2022-05-28 09:47:30|640.9|633.3|641.45|633.85|641.45|633.85|640.9|633.3|10
1653772960000|2022-05-28 21:22:40|652.48|644.88|652.27|644.67|652.49|644.89|652.27|644.67|14
1653731260000|2022-05-28 09:47:40|641.4|633.8|641.48|633.88|641.48|633.88|641.4|633.8|12
1653772970000|2022-05-28 21:22:50|652.37|644.77|652.25|644.65|652.37|644.77|652.25|644.65|14
1653731270000|2022-05-28 09:47:50|641.51|633.91|641.5|633.9|641.51|633.91|641.5|633.9|2
1653772980000|2022-05-28 21:23:00|652.24|644.64|652.26|644.66|652.26|644.66|652.21|644.61|7
1653731280000|2022-05-28 09:48:00|641.49|633.89|641.56|633.96|641.58|633.98|641.47|633.87|16
1653772990000|2022-05-28 21:23:10|652.25|644.65|652.25|644.65|652.26|644.66|652.24|644.64|5
1653731290000|2022-05-28 09:48:10|641.5|633.9|641.5|633.9|641.5|633.9|641.49|633.89|3
1653773000000|2022-05-28 21:23:20|652.2|644.6|652.17|644.57|652.2|644.6|652.15|644.55|10
1653731300000|2022-05-28 09:48:20|641.49|633.89|641.49|633.89|641.51|633.91|641.49|633.89|3
1653773010000|2022-05-28 21:23:30|652.2|644.6|652.19|644.59|652.2|644.6|652.19|644.59|2
1653731310000|2022-05-28 09:48:30|641.59|633.99|641.59|633.99|641.59|633.99|641.59|633.99|1
1653773020000|2022-05-28 21:23:40|652.18|644.58|652.18|644.58|652.2|644.6|652.16|644.56|9
1653731320000|2022-05-28 09:48:40|641.56|633.96|641.55|633.95|641.56|633.96|641.51|633.91|4
1653773030000|2022-05-28 21:23:50|652.17|644.57|652.14|644.54|652.17|644.57|652.14|644.54|4
1653731330000|2022-05-28 09:48:50|641.52|633.92|641.52|633.92|641.52|633.92|641.52|633.92|1
1653773040000|2022-05-28 21:24:00|652.1|644.5|651.52|643.92|652.1|644.5|651.52|643.92|20
1653731340000|2022-05-28 09:49:00|641.48|633.88|641.54|633.94|641.54|633.94|641.48|633.88|3
1653773050000|2022-05-28 21:24:10|651.51|643.91|651.48|643.88|651.51|643.91|651.46|643.86|5
1653731360000|2022-05-28 09:49:20|641.47|633.87|641.52|633.92|641.54|633.94|641.47|633.87|5
1653773060000|2022-05-28 21:24:20|651.49|643.89|651.47|643.87|651.49|643.89|651.47|643.87|8
1653731370000|2022-05-28 09:49:30|641.53|633.93|641.6|634|641.6|634|641.53|633.93|2
1653773070000|2022-05-28 21:24:30|651.48|643.88|651.3|643.7|651.5|643.9|651.3|643.7|11
1653731380000|2022-05-28 09:49:40|641.62|634.02|641.63|634.03|641.63|634.03|641.62|634.02|2
1653773080000|2022-05-28 21:24:40|651.29|643.69|651.17|643.57|651.29|643.69|651.16|643.56|21
1653731390000|2022-05-28 09:49:50|641.66|634.06|641.66|634.06|641.66|634.06|641.63|634.03|3
1653773090000|2022-05-28 21:24:50|651.16|643.56|651.16|643.56|651.18|643.58|651.16|643.56|9
1653731400000|2022-05-28 09:50:00|641.71|634.11|641.71|634.11|641.71|634.11|641.71|634.11|1
1653773100000|2022-05-28 21:25:00|651.15|643.55|651.11|643.51|651.16|643.56|651.02|643.42|11
1653731410000|2022-05-28 09:50:10|641.67|634.07|641.74|634.14|641.74|634.14|641.67|634.07|3
1653773110000|2022-05-28 21:25:10|651.1|643.5|651.24|643.64|651.28|643.68|651.1|643.5|18
1653731420000|2022-05-28 09:50:20|641.77|634.17|641.78|634.18|641.78|634.18|641.77|634.17|2
1653773120000|2022-05-28 21:25:20|651.25|643.65|651.24|643.64|651.25|643.65|651.24|643.64|8
1653731430000|2022-05-28 09:50:30|641.83|634.23|641.81|634.21|641.85|634.25|641.79|634.19|17
1653773130000|2022-05-28 21:25:30|651.27|643.67|651.26|643.66|651.28|643.68|651.24|643.64|7
1653731440000|2022-05-28 09:50:40|641.8|634.2|641.78|634.18|641.82|634.22|641.78|634.18|5
1653773140000|2022-05-28 21:25:40|651.25|643.65|651.34|643.74|651.34|643.74|651.25|643.65|2
1653731450000|2022-05-28 09:50:50|641.83|634.23|642.33|634.73|642.44|634.84|641.83|634.23|14
1653773150000|2022-05-28 21:25:50|651.35|643.75|651.38|643.78|651.4|643.8|651.34|643.74|5
1653731460000|2022-05-28 09:51:00|642.34|634.74|642.39|634.79|642.43|634.83|642.34|634.74|4
1653773160000|2022-05-28 21:26:00|651.41|643.81|651.44|643.84|651.44|643.84|651.41|643.81|6
1653731470000|2022-05-28 09:51:10|642.4|634.8|642.43|634.83|642.43|634.83|642.38|634.78|8
1653773170000|2022-05-28 21:26:10|651.43|643.83|651.38|643.78|651.43|643.83|651.37|643.77|3
1653731480000|2022-05-28 09:51:20|642.55|634.95|643.18|635.58|643.24|635.64|642.55|634.95|12
1653773190000|2022-05-28 21:26:30|651.37|643.77|651.37|643.77|651.37|643.77|651.37|643.77|1
1653731490000|2022-05-28 09:51:30|643.12|635.52|643.27|635.67|643.27|635.67|643.11|635.51|7
1653773200000|2022-05-28 21:26:40|651.38|643.78|651.41|643.81|651.41|643.81|651.38|643.78|3
1653731500000|2022-05-28 09:51:40|643.29|635.69|643.51|635.91|643.6|636|643.27|635.67|10
1653773220000|2022-05-28 21:27:00|651.4|643.8|651.35|643.75|651.4|643.8|651.35|643.75|3
1653731510000|2022-05-28 09:51:50|643.5|635.9|643.49|635.89|643.52|635.92|643.49|635.89|8
1653773230000|2022-05-28 21:27:10|651.37|643.77|651.35|643.75|651.37|643.77|651.34|643.74|6
1653731520000|2022-05-28 09:52:00|643.51|635.91|643.63|636.03|643.63|636.03|643.49|635.89|8
1653773240000|2022-05-28 21:27:20|651.34|643.74|651.34|643.74|651.35|643.75|651.34|643.74|5
1653731550000|2022-05-28 09:52:30|643.64|636.04|643.63|636.03|643.66|636.06|643.63|636.03|6
1653773250000|2022-05-28 21:27:30|651.35|643.75|651.35|643.75|651.35|643.75|651.34|643.74|5
1653731560000|2022-05-28 09:52:40|643.65|636.05|643.74|636.14|643.74|636.14|643.65|636.05|2
1653773260000|2022-05-28 21:27:40|651.33|643.73|651.35|643.75|651.35|643.75|651.33|643.73|6
1653731570000|2022-05-28 09:52:50|643.73|636.13|643.75|636.15|643.76|636.16|643.73|636.13|5
1653773270000|2022-05-28 21:27:50|651.33|643.73|651.31|643.71|651.34|643.74|651.31|643.71|3
1653731580000|2022-05-28 09:53:00|643.76|636.16|643.75|636.15|643.76|636.16|643.74|636.14|7
1653773280000|2022-05-28 21:28:00|651.33|643.73|651.32|643.72|651.34|643.74|651.32|643.72|5
1653731590000|2022-05-28 09:53:10|643.76|636.16|643.75|636.15|643.76|636.16|643.75|636.15|2
1653773290000|2022-05-28 21:28:10|651.34|643.74|651.31|643.71|651.39|643.79|651.27|643.67|13
1653731600000|2022-05-28 09:53:20|643.76|636.16|643.7|636.1|643.76|636.16|643.7|636.1|2
1653773300000|2022-05-28 21:28:20|651.3|643.7|651.64|644.04|651.73|644.13|651.3|643.7|14
1653731610000|2022-05-28 09:53:30|643.69|636.09|643.69|636.09|643.7|636.1|643.69|636.09|3
1653773310000|2022-05-28 21:28:30|651.53|643.93|651.65|644.05|651.65|644.05|651.49|643.89|7
1653731620000|2022-05-28 09:53:40|643.7|636.1|643.7|636.1|643.7|636.1|643.7|636.1|1
1653773320000|2022-05-28 21:28:40|651.72|644.12|651.81|644.21|651.82|644.22|651.69|644.09|4
1653731630000|2022-05-28 09:53:50|643.69|636.09|643.59|635.99|643.69|636.09|643.59|635.99|3
1653773330000|2022-05-28 21:28:50|651.82|644.22|651.72|644.12|651.84|644.24|651.72|644.12|14
1653731660000|2022-05-28 09:54:20|643.65|636.05|643.66|636.06|643.66|636.06|643.65|636.05|2
1653773340000|2022-05-28 21:29:00|651.74|644.14|651.7|644.1|651.74|644.14|651.7|644.1|4
1653731690000|2022-05-28 09:54:50|643.67|636.07|643.25|635.65|643.69|636.09|643.24|635.64|17
1653773350000|2022-05-28 21:29:10|651.72|644.12|651.71|644.11|651.72|644.12|651.71|644.11|2
1653773360000|2022-05-28 21:29:20|651.74|644.14|651.92|644.32|651.93|644.33|651.68|644.08|9
1653731700000|2022-05-28 09:55:00|643.24|635.64|642.99|635.39|643.24|635.64|642.99|635.39|8
1653773370000|2022-05-28 21:29:30|651.93|644.33|651.75|644.15|651.93|644.33|651.75|644.15|5
1653731710000|2022-05-28 09:55:10|642.98|635.38|642.98|635.38|642.98|635.38|642.96|635.36|4
1653773380000|2022-05-28 21:29:40|651.8|644.2|651.8|644.2|651.8|644.2|651.8|644.2|1
1653731720000|2022-05-28 09:55:20|642.97|635.37|642.98|635.38|642.99|635.39|642.97|635.37|4
1653773390000|2022-05-28 21:29:50|651.79|644.19|651.83|644.23|651.83|644.23|651.79|644.19|3
1653731730000|2022-05-28 09:55:30|642.97|635.37|642.96|635.36|642.99|635.39|642.94|635.34|5
1653773400000|2022-05-28 21:30:00|651.82|644.22|651.94|644.34|651.97|644.37|651.75|644.15|20
1653731740000|2022-05-28 09:55:40|642.95|635.35|642.96|635.36|642.97|635.37|642.95|635.35|3
1653773410000|2022-05-28 21:30:10|651.93|644.33|651.9|644.3|651.97|644.37|651.9|644.3|8
1653731750000|2022-05-28 09:55:50|642.9|635.3|642.93|635.33|642.93|635.33|642.9|635.3|2
1653773420000|2022-05-28 21:30:20|651.91|644.31|651.92|644.32|651.94|644.34|651.91|644.31|8
1653731760000|2022-05-28 09:56:00|642.87|635.27|642.81|635.21|642.87|635.27|642.81|635.21|4
1653773430000|2022-05-28 21:30:30|651.94|644.34|651.91|644.31|651.94|644.34|651.91|644.31|3
1653731770000|2022-05-28 09:56:10|642.65|635.05|642.41|634.81|642.65|635.05|642.36|634.76|8
1653773440000|2022-05-28 21:30:40|651.92|644.32|651.92|644.32|651.92|644.32|651.91|644.31|9
1653731780000|2022-05-28 09:56:20|642.39|634.79|642.3|634.7|642.6|635|642.24|634.64|21
1653773460000|2022-05-28 21:31:00|651.94|644.34|651.94|644.34|651.94|644.34|651.94|644.34|1
1653731790000|2022-05-28 09:56:30|642.29|634.69|642.25|634.65|642.29|634.69|642.23|634.63|17
1653773470000|2022-05-28 21:31:10|651.95|644.35|651.94|644.34|651.95|644.35|651.94|644.34|2
1653731800000|2022-05-28 09:56:40|642.24|634.64|642.25|634.65|642.25|634.65|642.23|634.63|4
1653773480000|2022-05-28 21:31:20|651.95|644.35|651.96|644.36|651.96|644.36|651.95|644.35|2
1653731810000|2022-05-28 09:56:50|642.24|634.64|642.06|634.46|642.24|634.64|642.06|634.46|20
1653773500000|2022-05-28 21:31:40|652.01|644.41|651.95|644.35|652.01|644.41|651.95|644.35|5
1653731820000|2022-05-28 09:57:00|642.05|634.45|641.96|634.36|642.06|634.46|641.84|634.24|20
1653773510000|2022-05-28 21:31:50|651.96|644.36|651.96|644.36|651.96|644.36|651.95|644.35|5
1653731830000|2022-05-28 09:57:10|641.95|634.35|641.81|634.21|641.95|634.35|641.81|634.21|13
1653773520000|2022-05-28 21:32:00|651.97|644.37|652.01|644.41|652.01|644.41|651.97|644.37|3
1653731840000|2022-05-28 09:57:20|641.82|634.22|641.77|634.17|641.82|634.22|641.76|634.16|5
1653773530000|2022-05-28 21:32:10|652.02|644.42|652.02|644.42|652.02|644.42|652.02|644.42|1
1653731850000|2022-05-28 09:57:30|641.73|634.13|641.83|634.23|641.86|634.26|641.7|634.1|7
1653773540000|2022-05-28 21:32:20|652.01|644.41|652.01|644.41|652.02|644.42|652|644.4|11
1653731860000|2022-05-28 09:57:40|641.76|634.16|641.69|634.09|641.76|634.16|641.69|634.09|6
1653773550000|2022-05-28 21:32:30|651.98|644.38|651.97|644.37|651.98|644.38|651.97|644.37|2
1653731870000|2022-05-28 09:57:50|641.68|634.08|641.73|634.13|641.74|634.14|641.68|634.08|7
1653773560000|2022-05-28 21:32:40|651.98|644.38|651.96|644.36|651.98|644.38|651.88|644.28|7
1653731880000|2022-05-28 09:58:00|641.74|634.14|641.95|634.35|642|634.4|641.74|634.14|16
1653773570000|2022-05-28 21:32:50|651.97|644.37|651.97|644.37|651.97|644.37|651.97|644.37|1
1653731890000|2022-05-28 09:58:10|641.96|634.36|641.92|634.32|641.99|634.39|641.9|634.3|21
1653773580000|2022-05-28 21:33:00|651.93|644.33|651.94|644.34|651.98|644.38|651.93|644.33|9
1653731900000|2022-05-28 09:58:20|641.91|634.31|641.96|634.36|642|634.4|641.89|634.29|12
1653773590000|2022-05-28 21:33:10|651.97|644.37|651.94|644.34|651.98|644.38|651.94|644.34|13
1653731910000|2022-05-28 09:58:30|641.94|634.34|642.13|634.53|642.13|634.53|641.94|634.34|13
1653773600000|2022-05-28 21:33:20|651.98|644.38|651.93|644.33|652.14|644.54|651.93|644.33|13
1653731920000|2022-05-28 09:58:40|642.11|634.51|642.15|634.55|642.16|634.56|642.1|634.5|11
1653773610000|2022-05-28 21:33:30|651.97|644.37|651.93|644.33|651.97|644.37|651.93|644.33|8
1653731930000|2022-05-28 09:58:50|642.13|634.53|642.16|634.56|642.17|634.57|642.13|634.53|6
1653773620000|2022-05-28 21:33:40|651.97|644.37|651.93|644.33|651.97|644.37|651.93|644.33|10
1653731940000|2022-05-28 09:59:00|642.12|634.52|642.04|634.44|642.16|634.56|642.04|634.44|11
1653773630000|2022-05-28 21:33:50|651.91|644.31|651.92|644.32|651.95|644.35|651.91|644.31|4
1653731950000|2022-05-28 09:59:10|642.03|634.43|642.1|634.5|642.1|634.5|642|634.4|4
1653773640000|2022-05-28 21:34:00|651.91|644.31|651.95|644.35|651.99|644.39|651.91|644.31|5
1653731960000|2022-05-28 09:59:20|642.11|634.51|642.09|634.49|642.11|634.51|642.09|634.49|3
1653773650000|2022-05-28 21:34:10|651.93|644.33|651.94|644.34|651.94|644.34|651.93|644.33|2
1653731970000|2022-05-28 09:59:30|642.1|634.5|642.08|634.48|642.1|634.5|642.08|634.48|3
1653773670000|2022-05-28 21:34:30|651.91|644.31|651.95|644.35|651.95|644.35|651.91|644.31|7
1653731980000|2022-05-28 09:59:40|642.09|634.49|642.09|634.49|642.09|634.49|642.09|634.49|1
1653773680000|2022-05-28 21:34:40|651.94|644.34|651.94|644.34|651.95|644.35|651.94|644.34|3
1653731990000|2022-05-28 09:59:50|642.1|634.5|642.03|634.43|642.11|634.51|642.03|634.43|8
1653773690000|2022-05-28 21:34:50|651.98|644.38|651.98|644.38|651.98|644.38|651.98|644.38|1
1653732000000|2022-05-28 10:00:00|642.06|634.46|642.02|634.42|642.06|634.46|641.92|634.32|13
1653773700000|2022-05-28 21:35:00|651.95|644.35|652.14|644.54|652.14|644.54|651.95|644.35|9
1653732010000|2022-05-28 10:00:10|642.03|634.43|641.93|634.33|642.04|634.44|641.88|634.28|16
1653773710000|2022-05-28 21:35:10|652.13|644.53|652.17|644.57|652.18|644.58|652.13|644.53|13
1653732020000|2022-05-28 10:00:20|641.91|634.31|642|634.4|642|634.4|641.91|634.31|3
1653773720000|2022-05-28 21:35:20|652.18|644.58|652.19|644.59|652.19|644.59|652.17|644.57|15
1653732030000|2022-05-28 10:00:30|642.02|634.42|641.99|634.39|642.02|634.42|641.99|634.39|3
1653773730000|2022-05-28 21:35:30|652.16|644.56|652.16|644.56|652.16|644.56|652.16|644.56|1
1653732050000|2022-05-28 10:00:50|641.98|634.38|641.95|634.35|641.98|634.38|641.95|634.35|3
1653773740000|2022-05-28 21:35:40|652.15|644.55|652.15|644.55|652.23|644.63|652.11|644.51|6
1653732060000|2022-05-28 10:01:00|641.92|634.32|642.02|634.42|642.03|634.43|641.91|634.31|16
1653773750000|2022-05-28 21:35:50|652.16|644.56|652.15|644.55|652.2|644.6|652.15|644.55|5
1653732070000|2022-05-28 10:01:10|642.01|634.41|642.01|634.41|642.01|634.41|642.01|634.41|1
1653773760000|2022-05-28 21:36:00|652.14|644.54|652.06|644.46|652.14|644.54|652.06|644.46|4
1653732080000|2022-05-28 10:01:20|642.02|634.42|642.12|634.52|642.12|634.52|642|634.4|9
1653773780000|2022-05-28 21:36:20|652.07|644.47|652.07|644.47|652.07|644.47|652.07|644.47|1
1653732090000|2022-05-28 10:01:30|642.11|634.51|642.1|634.5|642.11|634.51|642.07|634.47|10
1653773800000|2022-05-28 21:36:40|652.06|644.46|652.06|644.46|652.06|644.46|652.06|644.46|1
1653732100000|2022-05-28 10:01:40|642.08|634.48|642.4|634.8|642.43|634.83|642.07|634.47|7
1653773810000|2022-05-28 21:36:50|652.04|644.44|652.2|644.6|652.2|644.6|652.04|644.44|4
1653732110000|2022-05-28 10:01:50|642.43|634.83|642.25|634.65|642.47|634.87|642.25|634.65|17
1653773820000|2022-05-28 21:37:00|652.22|644.62|652.06|644.46|652.22|644.62|652.05|644.45|5
1653732120000|2022-05-28 10:02:00|642.28|634.68|642.22|634.62|642.29|634.69|642.19|634.59|12
1653773830000|2022-05-28 21:37:10|652.05|644.45|652.09|644.49|652.09|644.49|652.05|644.45|3
1653732130000|2022-05-28 10:02:10|642.21|634.61|642.21|634.61|642.33|634.73|642.19|634.59|10
1653773840000|2022-05-28 21:37:20|652.08|644.48|652.08|644.48|652.08|644.48|652.06|644.46|5
1653732140000|2022-05-28 10:02:20|642.2|634.6|642.17|634.57|642.2|634.6|642.11|634.51|6
1653773850000|2022-05-28 21:37:30|652.13|644.53|652.14|644.54|652.16|644.56|652.13|644.53|4
1653732150000|2022-05-28 10:02:30|642.08|634.48|642.19|634.59|642.24|634.64|642.08|634.48|11
1653773870000|2022-05-28 21:37:50|652.18|644.58|652.18|644.58|652.18|644.58|652.18|644.58|1
1653732160000|2022-05-28 10:02:40|642.2|634.6|642.22|634.62|642.22|634.62|642.15|634.55|16
1653773880000|2022-05-28 21:38:00|652.09|644.49|652.07|644.47|652.09|644.49|652.07|644.47|3
1653732170000|2022-05-28 10:02:50|642.23|634.63|642.15|634.55|642.27|634.67|642.14|634.54|19
1653773890000|2022-05-28 21:38:10|652.05|644.45|652.02|644.42|652.08|644.48|652.02|644.42|3
1653732180000|2022-05-28 10:03:00|642.14|634.54|642.1|634.5|642.15|634.55|642.08|634.48|8
1653773900000|2022-05-28 21:38:20|652.08|644.48|652.02|644.42|652.08|644.48|652|644.4|20
1653732190000|2022-05-28 10:03:10|642.11|634.51|641.95|634.35|642.11|634.51|641.94|634.34|15
1653773910000|2022-05-28 21:38:30|652.05|644.45|652.06|644.46|652.08|644.48|652|644.4|10
1653732200000|2022-05-28 10:03:20|641.94|634.34|641.89|634.29|641.95|634.35|641.89|634.29|7
1653773920000|2022-05-28 21:38:40|652.07|644.47|652.05|644.45|652.07|644.47|651.94|644.34|5
1653732210000|2022-05-28 10:03:30|641.88|634.28|641.76|634.16|641.89|634.29|641.76|634.16|7
1653773930000|2022-05-28 21:38:50|652.04|644.44|651.91|644.31|652.04|644.44|651.91|644.31|16
1653732220000|2022-05-28 10:03:40|641.75|634.15|641.74|634.14|641.76|634.16|641.74|634.14|4
1653773940000|2022-05-28 21:39:00|651.94|644.34|651.93|644.33|651.94|644.34|651.91|644.31|5
1653732230000|2022-05-28 10:03:50|641.72|634.12|641.28|633.68|641.72|634.12|641.28|633.68|12
1653773950000|2022-05-28 21:39:10|651.94|644.34|652.1|644.5|652.1|644.5|651.94|644.34|10
1653732240000|2022-05-28 10:04:00|641.27|633.67|641.18|633.58|641.3|633.7|641.17|633.57|14
1653773960000|2022-05-28 21:39:20|652.09|644.49|652.09|644.49|652.12|644.52|652.07|644.47|12
1653732250000|2022-05-28 10:04:10|641.14|633.54|640.9|633.3|641.14|633.54|640.79|633.19|15
1653773970000|2022-05-28 21:39:30|652.08|644.48|652.1|644.5|652.1|644.5|652.08|644.48|8
1653732260000|2022-05-28 10:04:20|640.99|633.39|641|633.4|641.01|633.41|640.99|633.39|8
1653773980000|2022-05-28 21:39:40|652.07|644.47|652.15|644.55|652.18|644.58|652.07|644.47|14
1653732270000|2022-05-28 10:04:30|641.01|633.41|640.84|633.24|641.03|633.43|640.83|633.23|9
1653773990000|2022-05-28 21:39:50|652.18|644.58|652.18|644.58|652.18|644.58|652.18|644.58|1
1653732280000|2022-05-28 10:04:40|640.83|633.23|640.83|633.23|640.86|633.26|640.74|633.14|17
1653774000000|2022-05-28 21:40:00|652.17|644.57|652.17|644.57|652.17|644.57|652.17|644.57|1
1653732290000|2022-05-28 10:04:50|640.89|633.29|640.92|633.32|640.95|633.35|640.88|633.28|13
1653774010000|2022-05-28 21:40:10|652.16|644.56|652.15|644.55|652.16|644.56|652.15|644.55|2
1653732300000|2022-05-28 10:05:00|640.91|633.31|641.36|633.76|641.36|633.76|640.91|633.31|18
1653774030000|2022-05-28 21:40:30|652.13|644.53|652.13|644.53|652.13|644.53|652.13|644.53|1
1653732310000|2022-05-28 10:05:10|641.34|633.74|641.41|633.81|641.42|633.82|641.32|633.72|12
1653774050000|2022-05-28 21:40:50|652.12|644.52|652.17|644.57|652.18|644.58|652.12|644.52|4
1653732320000|2022-05-28 10:05:20|641.42|633.82|641.64|634.04|641.64|634.04|641.41|633.81|9
1653774060000|2022-05-28 21:41:00|652.15|644.55|652.12|644.52|652.15|644.55|652.12|644.52|3
1653732330000|2022-05-28 10:05:30|641.65|634.05|641.65|634.05|641.65|634.05|641.64|634.04|3
1653774080000|2022-05-28 21:41:20|652.13|644.53|652.13|644.53|652.15|644.55|652.13|644.53|5
1653732340000|2022-05-28 10:05:40|641.64|634.04|641.64|634.04|641.66|634.06|641.64|634.04|5
1653774090000|2022-05-28 21:41:30|652.15|644.55|652.15|644.55|652.15|644.55|652.15|644.55|1
1653732350000|2022-05-28 10:05:50|641.62|634.02|641.63|634.03|641.63|634.03|641.62|634.02|2
1653774100000|2022-05-28 21:41:40|652.13|644.53|652.07|644.47|652.19|644.59|652.07|644.47|5
1653732360000|2022-05-28 10:06:00|641.65|634.05|641.72|634.12|641.78|634.18|641.65|634.05|3
1653774110000|2022-05-28 21:41:50|652.16|644.56|652.17|644.57|652.18|644.58|652.16|644.56|5
1653732370000|2022-05-28 10:06:10|641.73|634.13|641.8|634.2|641.8|634.2|641.69|634.09|10
1653774120000|2022-05-28 21:42:00|652.18|644.58|652.18|644.58|652.18|644.58|652.18|644.58|1
1653732380000|2022-05-28 10:06:20|641.82|634.22|641.82|634.22|641.82|634.22|641.82|634.22|1
1653774130000|2022-05-28 21:42:10|652.2|644.6|652.18|644.58|652.2|644.6|652.18|644.58|2
1653732390000|2022-05-28 10:06:30|641.72|634.12|641.77|634.17|641.78|634.18|641.72|634.12|4
1653774140000|2022-05-28 21:42:20|652.14|644.54|652.14|644.54|652.15|644.55|652.14|644.54|5
1653732400000|2022-05-28 10:06:40|641.85|634.25|641.85|634.25|641.86|634.26|641.85|634.25|5
1653774150000|2022-05-28 21:42:30|652.13|644.53|652.11|644.51|652.13|644.53|652.1|644.5|8
1653732410000|2022-05-28 10:06:50|641.84|634.24|641.86|634.26|641.86|634.26|641.84|634.24|3
1653774160000|2022-05-28 21:42:40|652.1|644.5|652.12|644.52|652.14|644.54|652.1|644.5|8
1653732420000|2022-05-28 10:07:00|641.85|634.25|641.84|634.24|641.85|634.25|641.84|634.24|8
1653774170000|2022-05-28 21:42:50|652.11|644.51|652.12|644.52|652.16|644.56|652.11|644.51|12
1653732430000|2022-05-28 10:07:10|641.85|634.25|641.28|633.68|641.85|634.25|641.24|633.64|18
1653774180000|2022-05-28 21:43:00|652.14|644.54|652.19|644.59|652.19|644.59|652.07|644.47|5
1653732440000|2022-05-28 10:07:20|641.27|633.67|641.15|633.55|641.27|633.67|641.14|633.54|7
1653774190000|2022-05-28 21:43:10|652.16|644.56|652.21|644.61|652.23|644.63|651.97|644.37|12
1653732450000|2022-05-28 10:07:30|641.14|633.54|641.14|633.54|641.15|633.55|641.14|633.54|11
1653774200000|2022-05-28 21:43:20|652.22|644.62|652.1|644.5|652.22|644.62|651.99|644.39|4
1653732460000|2022-05-28 10:07:40|641.02|633.42|640.83|633.23|641.15|633.55|640.82|633.22|18
1653774210000|2022-05-28 21:43:30|652.12|644.52|652.12|644.52|652.23|644.63|652.1|644.5|5
1653732470000|2022-05-28 10:07:50|640.85|633.25|640.81|633.21|640.88|633.28|640.81|633.21|6
1653774220000|2022-05-28 21:43:40|652.13|644.53|652.12|644.52|652.13|644.53|652.12|644.52|2
1653732480000|2022-05-28 10:08:00|640.85|633.25|640.81|633.21|640.88|633.28|640.81|633.21|9
1653774230000|2022-05-28 21:43:50|652.11|644.51|652.12|644.52|652.15|644.55|652.07|644.47|15
1653732490000|2022-05-28 10:08:10|640.83|633.23|640.83|633.23|640.83|633.23|640.83|633.23|1
1653774240000|2022-05-28 21:44:00|652.1|644.5|652.18|644.58|652.18|644.58|652.1|644.5|6
1653732500000|2022-05-28 10:08:20|640.82|633.22|640.36|632.76|640.83|633.23|640.35|632.75|23
1653774250000|2022-05-28 21:44:10|652.12|644.52|652.01|644.41|652.19|644.59|652|644.4|10
1653732510000|2022-05-28 10:08:30|640.35|632.75|640.27|632.67|640.35|632.75|640.27|632.67|6
1653774260000|2022-05-28 21:44:20|651.99|644.39|652.13|644.53|652.14|644.54|651.99|644.39|17
1653732520000|2022-05-28 10:08:40|640.26|632.66|640.28|632.68|640.28|632.68|640.21|632.61|4
1653774270000|2022-05-28 21:44:30|652.14|644.54|652.05|644.45|652.16|644.56|651.99|644.39|16
1653732530000|2022-05-28 10:08:50|640.27|632.67|640.25|632.65|640.28|632.68|640.19|632.59|13
1653774280000|2022-05-28 21:44:40|652.02|644.42|652|644.4|652.02|644.42|651.95|644.35|5
1653732540000|2022-05-28 10:09:00|640.26|632.66|640.28|632.68|640.31|632.71|640.26|632.66|8
1653774290000|2022-05-28 21:44:50|651.95|644.35|651.99|644.39|652.06|644.46|651.95|644.35|13
1653732550000|2022-05-28 10:09:10|640.27|632.67|640.25|632.65|640.27|632.67|640.25|632.65|2
1653732560000|2022-05-28 10:09:20|640.2|632.6|640.2|632.6|640.21|632.61|640.19|632.59|7
1653774300000|2022-05-28 21:45:00|651.88|644.28|651.85|644.25|651.88|644.28|651.77|644.17|10
1653732570000|2022-05-28 10:09:30|640.22|632.62|640.2|632.6|640.22|632.62|640.2|632.6|7
1653774310000|2022-05-28 21:45:10|651.84|644.24|651.79|644.19|651.85|644.25|651.78|644.18|12
1653732590000|2022-05-28 10:09:50|640.19|632.59|640.08|632.48|640.23|632.63|640.08|632.48|11
1653774320000|2022-05-28 21:45:20|651.78|644.18|651.78|644.18|651.79|644.19|651.78|644.18|5
1653774330000|2022-05-28 21:45:30|651.83|644.23|651.79|644.19|651.83|644.23|651.78|644.18|9
1653732600000|2022-05-28 10:10:00|640.06|632.46|640.18|632.58|640.21|632.61|640.03|632.43|5
1653774340000|2022-05-28 21:45:40|651.84|644.24|651.37|643.77|651.84|644.24|651.37|643.77|19
1653732610000|2022-05-28 10:10:10|640.17|632.57|640.19|632.59|640.2|632.6|640.14|632.54|6
1653774350000|2022-05-28 21:45:50|651.3|643.7|651.21|643.61|651.3|643.7|651.21|643.61|8
1653732620000|2022-05-28 10:10:20|640.2|632.6|640.2|632.6|640.2|632.6|640.19|632.59|3
1653774360000|2022-05-28 21:46:00|651.2|643.6|651.18|643.58|651.2|643.6|651.12|643.52|15
1653732630000|2022-05-28 10:10:30|640.19|632.59|640.17|632.57|640.19|632.59|640.13|632.53|5
1653774370000|2022-05-28 21:46:10|651.17|643.57|651.17|643.57|651.2|643.6|651.14|643.54|14
1653732640000|2022-05-28 10:10:40|640.16|632.56|640.12|632.52|640.16|632.56|640.12|632.52|4
1653774380000|2022-05-28 21:46:20|651.18|643.58|651.15|643.55|651.19|643.59|651.15|643.55|10
1653732650000|2022-05-28 10:10:50|640.11|632.51|640.11|632.51|640.11|632.51|640.1|632.5|3
1653774390000|2022-05-28 21:46:30|651.16|643.56|651.18|643.58|651.18|643.58|651.16|643.56|2
1653732660000|2022-05-28 10:11:00|640.12|632.52|640.13|632.53|640.13|632.53|640.12|632.52|2
1653774400000|2022-05-28 21:46:40|651.16|643.56|651.16|643.56|651.16|643.56|651.16|643.56|1
1653732670000|2022-05-28 10:11:10|640.09|632.49|640.1|632.5|640.1|632.5|640.09|632.49|2
1653774410000|2022-05-28 21:46:50|651.18|643.58|651.14|643.54|651.18|643.58|651.14|643.54|2
1653732680000|2022-05-28 10:11:20|640.11|632.51|640.1|632.5|640.11|632.51|640.1|632.5|4
1653774420000|2022-05-28 21:47:00|651.18|643.58|651.12|643.52|651.18|643.58|651.11|643.51|9
1653732690000|2022-05-28 10:11:30|640.11|632.51|640.11|632.51|640.11|632.51|640.11|632.51|1
1653774430000|2022-05-28 21:47:10|651.13|643.53|651.13|643.53|651.13|643.53|651.13|643.53|1
1653732700000|2022-05-28 10:11:40|640.12|632.52|640.1|632.5|640.13|632.53|640.1|632.5|6
1653774440000|2022-05-28 21:47:20|651.14|643.54|651.13|643.53|651.14|643.54|651.13|643.53|2
1653732710000|2022-05-28 10:11:50|640.12|632.52|639.98|632.38|640.12|632.52|639.95|632.35|13
1653774450000|2022-05-28 21:47:30|651.15|643.55|651.09|643.49|651.15|643.55|651.09|643.49|4
1653732720000|2022-05-28 10:12:00|639.99|632.39|640.05|632.45|640.05|632.45|639.97|632.37|9
1653774460000|2022-05-28 21:47:40|651.08|643.48|651.12|643.52|651.15|643.55|651.06|643.46|7
1653732730000|2022-05-28 10:12:10|640|632.4|640.55|632.95|640.55|632.95|640|632.4|6
1653774470000|2022-05-28 21:47:50|651.08|643.48|651.11|643.51|651.15|643.55|651.06|643.46|9
1653732740000|2022-05-28 10:12:20|640.56|632.96|640.58|632.98|640.58|632.98|640.55|632.95|4
1653774480000|2022-05-28 21:48:00|651.08|643.48|650.81|643.21|651.12|643.52|650.8|643.2|12
1653732750000|2022-05-28 10:12:30|640.57|632.97|640.09|632.49|640.57|632.97|640.09|632.49|10
1653774490000|2022-05-28 21:48:10|650.8|643.2|650.8|643.2|650.83|643.23|650.75|643.15|19
1653732760000|2022-05-28 10:12:40|640.1|632.5|640.1|632.5|640.1|632.5|640.1|632.5|1
1653774500000|2022-05-28 21:48:20|650.82|643.22|650.8|643.2|650.84|643.24|650.78|643.18|11
1653732770000|2022-05-28 10:12:50|640.09|632.49|640.17|632.57|640.17|632.57|640.09|632.49|3
1653774510000|2022-05-28 21:48:30|650.82|643.22|650.84|643.24|650.89|643.29|650.82|643.22|7
1653732780000|2022-05-28 10:13:00|640.15|632.55|640.15|632.55|640.15|632.55|640.11|632.51|9
1653774520000|2022-05-28 21:48:40|650.83|643.23|650.79|643.19|650.88|643.28|650.79|643.19|9
1653732790000|2022-05-28 10:13:10|640.14|632.54|640.17|632.57|640.17|632.57|640.14|632.54|2
1653774530000|2022-05-28 21:48:50|650.8|643.2|650.77|643.17|650.8|643.2|650.77|643.17|6
1653732800000|2022-05-28 10:13:20|640.15|632.55|640.17|632.57|640.2|632.6|640.15|632.55|4
1653774540000|2022-05-28 21:49:00|650.74|643.14|650.74|643.14|650.75|643.15|650.73|643.13|7
1653732820000|2022-05-28 10:13:40|640.18|632.58|640.18|632.58|640.18|632.58|640.18|632.58|1
1653774550000|2022-05-28 21:49:10|650.75|643.15|650.72|643.12|650.82|643.22|650.71|643.11|10
1653732830000|2022-05-28 10:13:50|640.17|632.57|639.98|632.38|640.18|632.58|639.97|632.37|10
1653774560000|2022-05-28 21:49:20|650.73|643.13|650.72|643.12|650.73|643.13|650.71|643.11|5
1653732840000|2022-05-28 10:14:00|639.99|632.39|639.98|632.38|639.99|632.39|639.96|632.36|5
1653774570000|2022-05-28 21:49:30|650.73|643.13|650.71|643.11|650.73|643.13|650.69|643.09|6
1653732850000|2022-05-28 10:14:10|639.97|632.37|640.05|632.45|640.08|632.48|639.97|632.37|5
1653774580000|2022-05-28 21:49:40|650.69|643.09|650.67|643.07|650.69|643.09|650.67|643.07|5
1653732870000|2022-05-28 10:14:30|640.02|632.42|640.13|632.53|640.13|632.53|639.98|632.38|5
1653774590000|2022-05-28 21:49:50|650.68|643.08|650.71|643.11|650.71|643.11|650.68|643.08|5
1653732880000|2022-05-28 10:14:40|639.98|632.38|639.98|632.38|639.98|632.38|639.98|632.38|1
1653774600000|2022-05-28 21:50:00|650.7|643.1|650.72|643.12|650.74|643.14|650.6|643|15
1653732890000|2022-05-28 10:14:50|639.96|632.36|639.96|632.36|639.96|632.36|639.96|632.36|1
1653774610000|2022-05-28 21:50:10|650.73|643.13|650.71|643.11|650.73|643.13|650.68|643.08|6
1653774620000|2022-05-28 21:50:20|650.7|643.1|650.7|643.1|650.71|643.11|650.67|643.07|14
1653732900000|2022-05-28 10:15:00|639.93|632.33|639.9|632.3|639.93|632.33|639.9|632.3|4
1653774630000|2022-05-28 21:50:30|650.69|643.09|650.67|643.07|650.69|643.09|650.67|643.07|6
1653732910000|2022-05-28 10:15:10|639.91|632.31|639.9|632.3|639.91|632.31|639.9|632.3|2
1653774640000|2022-05-28 21:50:40|650.7|643.1|650.68|643.08|650.7|643.1|650.67|643.07|14
1653732920000|2022-05-28 10:15:20|639.92|632.32|640.35|632.75|640.35|632.75|639.9|632.3|12
1653774650000|2022-05-28 21:50:50|650.7|643.1|650.66|643.06|650.7|643.1|650.66|643.06|11
1653732930000|2022-05-28 10:15:30|640.36|632.76|640.44|632.84|640.45|632.85|640.33|632.73|12
1653774660000|2022-05-28 21:51:00|650.67|643.07|650.6|643|650.68|643.08|650.59|642.99|8
1653732940000|2022-05-28 10:15:40|640.45|632.85|640.45|632.85|640.45|632.85|640.42|632.82|7
1653774670000|2022-05-28 21:51:10|650.51|642.91|650.54|642.94|650.6|643|650.51|642.91|4
1653732950000|2022-05-28 10:15:50|640.46|632.86|640.4|632.8|640.46|632.86|640.4|632.8|10
1653774680000|2022-05-28 21:51:20|650.55|642.95|650.57|642.97|650.57|642.97|650.54|642.94|3
1653732960000|2022-05-28 10:16:00|640.39|632.79|640.54|632.94|640.54|632.94|640.39|632.79|9
1653774690000|2022-05-28 21:51:30|650.54|642.94|650.65|643.05|650.69|643.09|650.54|642.94|8
1653732970000|2022-05-28 10:16:10|640.53|632.93|640.82|633.22|640.86|633.26|640.53|632.93|19
1653774700000|2022-05-28 21:51:40|650.85|643.25|650.84|643.24|650.9|643.3|650.74|643.14|14
1653732980000|2022-05-28 10:16:20|640.84|633.24|640.84|633.24|640.87|633.27|640.77|633.17|23
1653774710000|2022-05-28 21:51:50|650.8|643.2|650.8|643.2|650.86|643.26|650.78|643.18|16
1653732990000|2022-05-28 10:16:30|640.82|633.22|640.78|633.18|640.86|633.26|640.75|633.15|6
1653774720000|2022-05-28 21:52:00|650.79|643.19|650.91|643.31|650.91|643.31|650.77|643.17|11
1653733000000|2022-05-28 10:16:40|640.8|633.2|640.74|633.14|640.95|633.35|640.74|633.14|14
1653774730000|2022-05-28 21:52:10|650.92|643.32|650.93|643.33|651.06|643.46|650.92|643.32|8
1653733010000|2022-05-28 10:16:50|640.76|633.16|640.76|633.16|640.76|633.16|640.76|633.16|1
1653774740000|2022-05-28 21:52:20|651.07|643.47|651.07|643.47|651.07|643.47|651.04|643.44|5
1653733020000|2022-05-28 10:17:00|640.75|633.15|640.76|633.16|640.77|633.17|640.74|633.14|5
1653774750000|2022-05-28 21:52:30|651.05|643.45|651.11|643.51|651.11|643.51|651.05|643.45|4
1653733030000|2022-05-28 10:17:10|640.77|633.17|640.8|633.2|640.82|633.22|640.76|633.16|10
1653774760000|2022-05-28 21:52:40|651.09|643.49|651.05|643.45|651.09|643.49|651.05|643.45|2
1653733040000|2022-05-28 10:17:20|640.79|633.19|640.82|633.22|640.82|633.22|640.79|633.19|5
1653774770000|2022-05-28 21:52:50|651.11|643.51|651.09|643.49|651.11|643.51|651.05|643.45|3
1653733050000|2022-05-28 10:17:30|640.84|633.24|640.83|633.23|640.84|633.24|640.83|633.23|2
1653774780000|2022-05-28 21:53:00|651.12|643.52|651.12|643.52|651.14|643.54|651.12|643.52|3
1653733060000|2022-05-28 10:17:40|640.85|633.25|640.88|633.28|640.9|633.3|640.85|633.25|6
1653774790000|2022-05-28 21:53:10|651.15|643.55|651.12|643.52|651.15|643.55|651.12|643.52|3
1653733080000|2022-05-28 10:18:00|640.9|633.3|641.43|633.83|641.43|633.83|640.9|633.3|9
1653774810000|2022-05-28 21:53:30|651.15|643.55|651.14|643.54|651.23|643.63|651.14|643.54|11
1653733090000|2022-05-28 10:18:10|641.44|633.84|640.96|633.36|641.52|633.92|640.96|633.36|13
1653774820000|2022-05-28 21:53:40|651.15|643.55|651.14|643.54|651.15|643.55|651.14|643.54|2
1653733100000|2022-05-28 10:18:20|640.93|633.33|640.92|633.32|640.94|633.34|640.85|633.25|15
1653774840000|2022-05-28 21:54:00|651.13|643.53|651.14|643.54|651.15|643.55|651.13|643.53|4
1653733110000|2022-05-28 10:18:30|640.94|633.34|640.89|633.29|640.95|633.35|640.89|633.29|5
1653774850000|2022-05-28 21:54:10|651.13|643.53|651.08|643.48|651.13|643.53|651.08|643.48|2
1653733120000|2022-05-28 10:18:40|640.9|633.3|640.88|633.28|640.98|633.38|640.88|633.28|5
1653774880000|2022-05-28 21:54:40|651.13|643.53|651.13|643.53|651.13|643.53|651.13|643.53|1
1653733130000|2022-05-28 10:18:50|640.96|633.36|640.95|633.35|640.96|633.36|640.94|633.34|3
1653774890000|2022-05-28 21:54:50|651.15|643.55|651.15|643.55|651.15|643.55|651.15|643.55|1
1653733140000|2022-05-28 10:19:00|640.96|633.36|640.74|633.14|640.96|633.36|640.73|633.13|7
1653774900000|2022-05-28 21:55:00|651.16|643.56|651.26|643.66|651.26|643.66|651.16|643.56|4
1653733150000|2022-05-28 10:19:10|640.73|633.13|640.69|633.09|640.81|633.21|640.68|633.08|19
1653774910000|2022-05-28 21:55:10|651.33|643.73|651.47|643.87|651.47|643.87|651.33|643.73|3
1653733160000|2022-05-28 10:19:20|640.71|633.11|640.75|633.15|640.78|633.18|640.71|633.11|12
1653774920000|2022-05-28 21:55:20|651.49|643.89|651.49|643.89|651.53|643.93|651.44|643.84|6
1653733170000|2022-05-28 10:19:30|640.7|633.1|640.36|632.76|640.71|633.11|640.36|632.76|13
1653774930000|2022-05-28 21:55:30|651.54|643.94|651.48|643.88|651.54|643.94|651.47|643.87|7
1653733180000|2022-05-28 10:19:40|640.33|632.73|640.27|632.67|640.33|632.73|640.27|632.67|9
1653774940000|2022-05-28 21:55:40|651.52|643.92|651.32|643.72|651.6|644|651.31|643.71|19
1653733190000|2022-05-28 10:19:50|640.25|632.65|640.18|632.58|640.26|632.66|640.17|632.57|4
1653774950000|2022-05-28 21:55:50|651.33|643.73|651.25|643.65|651.36|643.76|651.24|643.64|13
1653733200000|2022-05-28 10:20:00|640.19|632.59|640.07|632.47|640.21|632.61|640.05|632.45|7
1653774960000|2022-05-28 21:56:00|651.2|643.6|651.23|643.63|651.25|643.65|651.2|643.6|5
1653733210000|2022-05-28 10:20:10|639.91|632.31|639.91|632.31|639.93|632.33|639.89|632.29|7
1653774970000|2022-05-28 21:56:10|651.24|643.64|651.23|643.63|651.24|643.64|651.23|643.63|2
1653733220000|2022-05-28 10:20:20|639.93|632.33|639.57|631.97|639.93|632.33|639.57|631.97|9
1653774980000|2022-05-28 21:56:20|651.22|643.62|651.22|643.62|651.23|643.63|651.22|643.62|5
1653733230000|2022-05-28 10:20:30|639.58|631.98|639.49|631.89|639.58|631.98|639.49|631.89|11
1653774990000|2022-05-28 21:56:30|651.23|643.63|651.23|643.63|651.23|643.63|651.22|643.62|7
1653733240000|2022-05-28 10:20:40|639.47|631.87|639.49|631.89|639.49|631.89|639.47|631.87|3
1653775000000|2022-05-28 21:56:40|651.22|643.62|651.22|643.62|651.23|643.63|651.14|643.54|14
1653733250000|2022-05-28 10:20:50|639.5|631.9|639.57|631.97|639.58|631.98|639.5|631.9|8
1653775010000|2022-05-28 21:56:50|651.2|643.6|651.14|643.54|651.2|643.6|651.13|643.53|7
1653733260000|2022-05-28 10:21:00|639.56|631.96|639.17|631.57|639.56|631.96|639.12|631.52|18
1653775020000|2022-05-28 21:57:00|651.15|643.55|651.06|643.46|651.15|643.55|651.05|643.45|4
1653733270000|2022-05-28 10:21:10|639.15|631.55|639.05|631.45|639.16|631.56|639.05|631.45|10
1653775030000|2022-05-28 21:57:10|651.05|643.45|651.05|643.45|651.06|643.46|651.04|643.44|8
1653733280000|2022-05-28 10:21:20|639.06|631.46|639.06|631.46|639.09|631.49|639.05|631.45|9
1653775040000|2022-05-28 21:57:20|650.92|643.32|651.07|643.47|651.08|643.48|650.92|643.32|7
1653733290000|2022-05-28 10:21:30|639.04|631.44|639.02|631.42|639.04|631.44|639.02|631.42|4
1653775050000|2022-05-28 21:57:30|651.06|643.46|650.9|643.3|651.07|643.47|650.89|643.29|11
1653733300000|2022-05-28 10:21:40|638.88|631.28|638.95|631.35|639.13|631.53|638.79|631.19|6
1653775060000|2022-05-28 21:57:40|650.92|643.32|650.99|643.39|650.99|643.39|650.92|643.32|2
1653733310000|2022-05-28 10:21:50|638.97|631.37|638.87|631.27|638.97|631.37|638.86|631.26|14
1653775070000|2022-05-28 21:57:50|651.01|643.41|651.02|643.42|651.02|643.42|651.01|643.41|2
1653733320000|2022-05-28 10:22:00|638.88|631.28|638.89|631.29|638.9|631.3|638.87|631.27|14
1653775080000|2022-05-28 21:58:00|651.03|643.43|651.03|643.43|651.03|643.43|651.03|643.43|1
1653733330000|2022-05-28 10:22:10|638.91|631.31|638.91|631.31|638.91|631.31|638.91|631.31|1
1653775100000|2022-05-28 21:58:20|651.04|643.44|650.9|643.3|651.04|643.44|650.89|643.29|5
1653733340000|2022-05-28 10:22:20|638.89|631.29|639.05|631.45|639.05|631.45|638.87|631.27|14
1653775110000|2022-05-28 21:58:30|650.89|643.29|650.84|643.24|650.9|643.3|650.83|643.23|11
1653733350000|2022-05-28 10:22:30|639.15|631.55|639.5|631.9|639.57|631.97|639.15|631.55|22
1653775120000|2022-05-28 21:58:40|650.77|643.17|650.77|643.17|650.77|643.17|650.77|643.17|1
1653733360000|2022-05-28 10:22:40|639.54|631.94|639.73|632.13|639.74|632.14|639.54|631.94|7
1653775130000|2022-05-28 21:58:50|650.94|643.34|650.73|643.13|650.94|643.34|650.73|643.13|2
1653733370000|2022-05-28 10:22:50|639.7|632.1|639.75|632.15|639.77|632.17|639.68|632.08|5
1653775140000|2022-05-28 21:59:00|650.82|643.22|650.82|643.22|650.85|643.25|650.82|643.22|7
1653733380000|2022-05-28 10:23:00|639.76|632.16|640.39|632.79|640.39|632.79|639.76|632.16|11
1653775150000|2022-05-28 21:59:10|650.85|643.25|650.85|643.25|650.85|643.25|650.85|643.25|1
1653733390000|2022-05-28 10:23:10|640.37|632.77|640.6|633|640.63|633.03|640.36|632.76|15
1653775160000|2022-05-28 21:59:20|650.84|643.24|650.84|643.24|650.84|643.24|650.84|643.24|1
1653733400000|2022-05-28 10:23:20|640.61|633.01|640.61|633.01|640.63|633.03|640.54|632.94|14
1653775170000|2022-05-28 21:59:30|650.97|643.37|650.63|643.03|650.97|643.37|650.63|643.03|5
1653733410000|2022-05-28 10:23:30|640.59|632.99|640.71|633.11|640.73|633.13|640.56|632.96|10
1653775180000|2022-05-28 21:59:40|650.71|643.11|650.71|643.11|650.74|643.14|650.71|643.11|3
1653733420000|2022-05-28 10:23:40|640.73|633.13|641.11|633.51|641.18|633.58|640.7|633.1|15
1653775190000|2022-05-28 21:59:50|650.74|643.14|650.75|643.15|650.75|643.15|650.66|643.06|8
1653733430000|2022-05-28 10:23:50|641.16|633.56|643.41|635.81|643.5|635.9|641.16|633.56|32
1653775210000|2022-05-28 22:00:10|650.71|643.11|650.72|643.12|650.72|643.12|650.69|643.09|4
1653733440000|2022-05-28 10:24:00|643.44|635.84|644.21|636.61|644.21|636.61|643.44|635.84|22
1653775220000|2022-05-28 22:00:20|650.57|642.97|650.56|642.96|650.57|642.97|650.56|642.96|2
1653733450000|2022-05-28 10:24:10|644.2|636.6|643.92|636.32|644.28|636.68|643.92|636.32|17
1653775230000|2022-05-28 22:00:30|650.55|642.95|650.38|642.78|650.55|642.95|650.38|642.78|14
1653733460000|2022-05-28 10:24:20|643.91|636.31|643.94|636.34|643.96|636.36|643.91|636.31|8
1653775240000|2022-05-28 22:00:40|650.37|642.77|650.16|642.56|650.38|642.78|650.16|642.56|7
1653733470000|2022-05-28 10:24:30|643.82|636.22|643.88|636.28|643.91|636.31|643.82|636.22|13
1653775250000|2022-05-28 22:00:50|650.15|642.55|650.15|642.55|650.17|642.57|650.15|642.55|4
1653733480000|2022-05-28 10:24:40|643.78|636.18|643.78|636.18|643.78|636.18|643.78|636.18|1
1653775260000|2022-05-28 22:01:00|650.14|642.54|650.13|642.53|650.14|642.54|650.13|642.53|2
1653733490000|2022-05-28 10:24:50|643.76|636.16|644.34|636.74|644.34|636.74|643.73|636.13|17
1653775270000|2022-05-28 22:01:10|650.1|642.5|649.98|642.38|650.1|642.5|649.98|642.38|4
1653775280000|2022-05-28 22:01:20|649.86|642.26|649.81|642.21|649.87|642.27|649.81|642.21|14
1653733500000|2022-05-28 10:25:00|644.32|636.72|644.78|637.18|644.78|637.18|644.31|636.71|19
1653775290000|2022-05-28 22:01:30|649.72|642.12|649.35|641.75|649.81|642.21|649.35|641.75|18
1653733510000|2022-05-28 10:25:10|644.76|637.16|644.93|637.33|644.93|637.33|644.76|637.16|7
1653775300000|2022-05-28 22:01:40|649.32|641.72|648.55|640.95|649.32|641.72|648.54|640.94|17
1653733520000|2022-05-28 10:25:20|644.91|637.31|644.93|637.33|644.93|637.33|644.9|637.3|5
1653775310000|2022-05-28 22:01:50|648.54|640.94|648.52|640.92|648.54|640.94|648.52|640.92|11
1653733530000|2022-05-28 10:25:30|644.94|637.34|644.91|637.31|644.94|637.34|644.89|637.29|3
1653775320000|2022-05-28 22:02:00|648.48|640.88|648.13|640.53|648.51|640.91|648.1|640.5|14
1653733540000|2022-05-28 10:25:40|644.93|637.33|644.91|637.31|644.93|637.33|644.91|637.31|5
1653775330000|2022-05-28 22:02:10|648.12|640.52|648.05|640.45|648.12|640.52|648.05|640.45|3
1653733550000|2022-05-28 10:25:50|644.88|637.28|644.79|637.19|644.89|637.29|644.79|637.19|12
1653775340000|2022-05-28 22:02:20|648.06|640.46|647.89|640.29|648.06|640.46|647.89|640.29|9
1653733560000|2022-05-28 10:26:00|644.81|637.21|644.84|637.24|644.84|637.24|644.81|637.21|8
1653775350000|2022-05-28 22:02:30|647.92|640.32|647.13|639.53|647.92|640.32|647.12|639.52|28
1653733570000|2022-05-28 10:26:10|644.81|637.21|644.85|637.25|644.87|637.27|644.78|637.18|11
1653775360000|2022-05-28 22:02:40|647.14|639.54|647.2|639.6|647.22|639.62|647.14|639.54|14
1653733580000|2022-05-28 10:26:20|644.89|637.29|644.87|637.27|644.91|637.31|644.8|637.2|8
1653775370000|2022-05-28 22:02:50|647.17|639.57|647.16|639.56|647.17|639.57|647.16|639.56|2
1653733590000|2022-05-28 10:26:30|644.92|637.32|644.84|637.24|644.99|637.39|644.84|637.24|8
1653775380000|2022-05-28 22:03:00|647.14|639.54|646.9|639.3|647.14|639.54|646.89|639.29|7
1653733600000|2022-05-28 10:26:40|644.85|637.25|644.91|637.31|644.91|637.31|644.85|637.25|12
1653775390000|2022-05-28 22:03:10|646.88|639.28|646.91|639.31|646.91|639.31|646.88|639.28|4
1653733610000|2022-05-28 10:26:50|644.87|637.27|644.96|637.36|644.96|637.36|644.87|637.27|7
1653775400000|2022-05-28 22:03:20|646.94|639.34|646.92|639.32|646.94|639.34|646.92|639.32|6
1653733620000|2022-05-28 10:27:00|644.92|637.32|645.53|637.93|645.53|637.93|644.92|637.32|11
1653775410000|2022-05-28 22:03:30|646.94|639.34|647.03|639.43|647.03|639.43|646.9|639.3|7
1653733630000|2022-05-28 10:27:10|645.55|637.95|645.52|637.92|645.56|637.96|645.51|637.91|13
1653775420000|2022-05-28 22:03:40|647.02|639.42|647.01|639.41|647.02|639.42|647.01|639.41|4
1653733640000|2022-05-28 10:27:20|645.51|637.91|645.62|638.02|645.66|638.06|645.51|637.91|14
1653775430000|2022-05-28 22:03:50|647.02|639.42|646.87|639.27|647.02|639.42|646.85|639.25|8
1653775440000|2022-05-28 22:04:00|646.86|639.26|646.91|639.31|647.06|639.46|646.76|639.16|13
1653733650000|2022-05-28 10:27:30|645.63|638.03|645.64|638.04|645.64|638.04|645.6|638|13
1653775450000|2022-05-28 22:04:10|646.9|639.3|647.02|639.42|647.02|639.42|646.9|639.3|5
1653733660000|2022-05-28 10:27:40|645.62|638.02|645.43|637.83|645.64|638.04|645.23|637.63|24
1653775460000|2022-05-28 22:04:20|647.01|639.41|646.94|639.34|647.1|639.5|646.92|639.32|11
1653733670000|2022-05-28 10:27:50|645.44|637.84|645.08|637.48|645.48|637.88|645.05|637.45|25
1653775470000|2022-05-28 22:04:30|646.91|639.31|646.87|639.27|646.95|639.35|646.87|639.27|6
1653733680000|2022-05-28 10:28:00|645.07|637.47|645.09|637.49|645.11|637.51|645.02|637.42|20
1653775480000|2022-05-28 22:04:40|646.91|639.31|646.95|639.35|646.95|639.35|646.91|639.31|2
1653733690000|2022-05-28 10:28:10|645.05|637.45|644.92|637.32|645.17|637.57|644.84|637.24|26
1653775490000|2022-05-28 22:04:50|646.88|639.28|646.88|639.28|646.88|639.28|646.88|639.28|1
1653733700000|2022-05-28 10:28:20|644.74|637.14|644.68|637.08|644.83|637.23|644.59|636.99|25
1653775500000|2022-05-28 22:05:00|646.81|639.21|646.64|639.04|646.81|639.21|646.64|639.04|2
1653733710000|2022-05-28 10:28:30|644.74|637.14|644.74|637.14|644.89|637.29|644.7|637.1|14
1653775510000|2022-05-28 22:05:10|646.81|639.21|646.81|639.21|646.81|639.21|646.81|639.21|1
1653733720000|2022-05-28 10:28:40|644.79|637.19|645.06|637.46|645.08|637.48|644.79|637.19|13
1653775530000|2022-05-28 22:05:30|646.86|639.26|646.78|639.18|646.86|639.26|646.78|639.18|2
1653733730000|2022-05-28 10:28:50|645.07|637.47|645.04|637.44|645.07|637.47|645.03|637.43|4
1653775540000|2022-05-28 22:05:40|646.73|639.13|646.73|639.13|646.73|639.13|646.73|639.13|1
1653733740000|2022-05-28 10:29:00|645.16|637.56|645.45|637.85|645.58|637.98|645.15|637.55|25
1653775560000|2022-05-28 22:06:00|646.96|639.36|646.25|638.65|646.96|639.36|646.17|638.57|24
1653733750000|2022-05-28 10:29:10|645.46|637.86|645.42|637.82|645.46|637.86|645.41|637.81|4
1653775570000|2022-05-28 22:06:10|646.26|638.66|646.28|638.68|646.28|638.68|646.26|638.66|4
1653775580000|2022-05-28 22:06:20|646.27|638.67|646.27|638.67|646.27|638.67|646.27|638.67|1
1653733760000|2022-05-28 10:29:20|645.41|637.81|645.41|637.81|645.41|637.81|645.41|637.81|1
1653775590000|2022-05-28 22:06:30|646.29|638.69|646.54|638.94|646.56|638.96|646.29|638.69|16
1653733770000|2022-05-28 10:29:30|645.38|637.78|645.4|637.8|645.4|637.8|645.37|637.77|5
1653775600000|2022-05-28 22:06:40|646.55|638.95|646.75|639.15|646.77|639.17|646.55|638.95|8
1653733780000|2022-05-28 10:29:40|645.41|637.81|645.22|637.62|645.41|637.81|645.18|637.58|6
1653775610000|2022-05-28 22:06:50|646.76|639.16|646.77|639.17|646.78|639.18|646.76|639.16|5
1653733790000|2022-05-28 10:29:50|645.23|637.63|645.23|637.63|645.23|637.63|645.23|637.63|1
1653775620000|2022-05-28 22:07:00|646.76|639.16|647.03|639.43|647.03|639.43|646.74|639.14|14
1653775630000|2022-05-28 22:07:10|647.04|639.44|647.01|639.41|647.04|639.44|647.01|639.41|4
1653733800000|2022-05-28 10:30:00|645.14|637.54|645.14|637.54|645.14|637.54|645.14|637.54|1
1653775640000|2022-05-28 22:07:20|647.04|639.44|646.83|639.23|647.04|639.44|646.81|639.21|8
1653733810000|2022-05-28 10:30:10|645.1|637.5|645.16|637.56|645.16|637.56|645.1|637.5|10
1653775650000|2022-05-28 22:07:30|647.04|639.44|647.02|639.42|647.09|639.49|647.01|639.41|8
1653733820000|2022-05-28 10:30:20|645.18|637.58|645.13|637.53|645.18|637.58|645.13|637.53|2
1653775660000|2022-05-28 22:07:40|647.05|639.45|647.02|639.42|647.05|639.45|647.02|639.42|3
1653733830000|2022-05-28 10:30:30|645.16|637.56|645.18|637.58|645.18|637.58|645.16|637.56|2
1653775670000|2022-05-28 22:07:50|647.01|639.41|647|639.4|647.01|639.41|647|639.4|2
1653733840000|2022-05-28 10:30:40|645.17|637.57|645.16|637.56|645.17|637.57|645.16|637.56|2
1653775680000|2022-05-28 22:08:00|647.03|639.43|647.02|639.42|647.03|639.43|647.02|639.42|2
1653733850000|2022-05-28 10:30:50|645.14|637.54|645.14|637.54|645.14|637.54|645.13|637.53|5
1653775690000|2022-05-28 22:08:10|647.03|639.43|647.02|639.42|647.1|639.5|646.99|639.39|6
1653733860000|2022-05-28 10:31:00|645.11|637.51|645.03|637.43|645.18|637.58|645.03|637.43|15
1653775700000|2022-05-28 22:08:20|647.03|639.43|647.11|639.51|647.11|639.51|647|639.4|12
1653733870000|2022-05-28 10:31:10|645.04|637.44|644.56|636.96|645.05|637.45|644.56|636.96|12
1653775710000|2022-05-28 22:08:30|647.09|639.49|647.06|639.46|647.09|639.49|647.06|639.46|7
1653733880000|2022-05-28 10:31:20|644.57|636.97|644.47|636.87|644.57|636.97|644.47|636.87|12
1653775720000|2022-05-28 22:08:40|647.08|639.48|647.06|639.46|647.08|639.48|647.05|639.45|5
1653733890000|2022-05-28 10:31:30|644.4|636.8|644.06|636.46|644.4|636.8|644.06|636.46|8
1653775730000|2022-05-28 22:08:50|647.05|639.45|647.05|639.45|647.05|639.45|647.05|639.45|1
1653733900000|2022-05-28 10:31:40|644.07|636.47|643.87|636.27|644.08|636.48|643.86|636.26|16
1653775740000|2022-05-28 22:09:00|647.03|639.43|646.95|639.35|647.03|639.43|646.93|639.33|5
1653733910000|2022-05-28 10:31:50|643.86|636.26|643.85|636.25|643.98|636.38|643.85|636.25|19
1653775750000|2022-05-28 22:09:10|646.96|639.36|646.96|639.36|646.96|639.36|646.95|639.35|3
1653733920000|2022-05-28 10:32:00|643.86|636.26|643.43|635.83|643.89|636.29|643.42|635.82|15
1653775760000|2022-05-28 22:09:20|647.01|639.41|646.96|639.36|647.01|639.41|646.95|639.35|7
1653733930000|2022-05-28 10:32:10|643.32|635.72|643.31|635.71|643.32|635.72|643.31|635.71|6
1653775770000|2022-05-28 22:09:30|647|639.4|647.01|639.41|647.06|639.46|646.98|639.38|10
1653733940000|2022-05-28 10:32:20|643.3|635.7|643.17|635.57|643.31|635.71|643.17|635.57|13
1653775780000|2022-05-28 22:09:40|647.04|639.44|647.07|639.47|647.11|639.51|646.99|639.39|8
1653733950000|2022-05-28 10:32:30|643.18|635.58|643.03|635.43|643.18|635.58|643.03|635.43|14
1653775790000|2022-05-28 22:09:50|647.09|639.49|647.09|639.49|647.09|639.49|647.09|639.49|1
1653733960000|2022-05-28 10:32:40|642.94|635.34|642.82|635.22|642.94|635.34|642.82|635.22|11
1653775800000|2022-05-28 22:10:00|647.18|639.58|647.49|639.89|647.57|639.97|647.18|639.58|19
1653733970000|2022-05-28 10:32:50|642.79|635.19|642.79|635.19|642.79|635.19|642.79|635.19|1
1653775810000|2022-05-28 22:10:10|647.48|639.88|647.49|639.89|647.49|639.89|647.48|639.88|2
1653733980000|2022-05-28 10:33:00|642.62|635.02|642.69|635.09|642.69|635.09|642.62|635.02|4
1653775820000|2022-05-28 22:10:20|647.5|639.9|647.57|639.97|647.57|639.97|647.47|639.87|12
1653733990000|2022-05-28 10:33:10|642.68|635.08|642.69|635.09|642.69|635.09|642.68|635.08|2
1653775830000|2022-05-28 22:10:30|647.58|639.98|647.62|640.02|647.62|640.02|647.57|639.97|10
1653734000000|2022-05-28 10:33:20|642.7|635.1|642.71|635.11|642.72|635.12|642.7|635.1|4
1653775840000|2022-05-28 22:10:40|647.61|640.01|647.61|640.01|647.61|640.01|647.61|640.01|1
1653734010000|2022-05-28 10:33:30|642.72|635.12|642.75|635.15|642.75|635.15|642.6|635|9
1653775850000|2022-05-28 22:10:50|647.6|640|647.68|640.08|647.68|640.08|647.58|639.98|11
1653734020000|2022-05-28 10:33:40|642.56|634.96|642.56|634.96|642.56|634.96|642.54|634.94|6
1653775860000|2022-05-28 22:11:00|647.77|640.17|648.05|640.45|648.05|640.45|647.77|640.17|18
1653734030000|2022-05-28 10:33:50|642.55|634.95|642.55|634.95|642.55|634.95|642.55|634.95|1
1653775870000|2022-05-28 22:11:10|648|640.4|647.96|640.36|648|640.4|647.89|640.29|6
1653734040000|2022-05-28 10:34:00|642.56|634.96|642.52|634.92|642.6|635|642.51|634.91|8
1653775880000|2022-05-28 22:11:20|647.92|640.32|647.96|640.36|647.96|640.36|647.92|640.32|4
1653734050000|2022-05-28 10:34:10|642.5|634.9|642.53|634.93|642.53|634.93|642.5|634.9|6
1653775890000|2022-05-28 22:11:30|647.92|640.32|648|640.4|648.04|640.44|647.87|640.27|12
1653734060000|2022-05-28 10:34:20|642.46|634.86|642.44|634.84|642.46|634.86|642.44|634.84|3
1653775900000|2022-05-28 22:11:40|647.98|640.38|648.08|640.48|648.1|640.5|647.98|640.38|8
1653734070000|2022-05-28 10:34:30|642.46|634.86|642.45|634.85|642.47|634.87|642.44|634.84|11
1653775910000|2022-05-28 22:11:50|648.05|640.45|648.01|640.41|648.06|640.46|648.01|640.41|9
1653734080000|2022-05-28 10:34:40|642.46|634.86|642.5|634.9|642.5|634.9|642.46|634.86|6
1653775920000|2022-05-28 22:12:00|647.97|640.37|647.95|640.35|648.02|640.42|647.83|640.23|16
1653734090000|2022-05-28 10:34:50|642.48|634.88|642.47|634.87|642.48|634.88|642.46|634.86|6
1653775930000|2022-05-28 22:12:10|647.97|640.37|647.95|640.35|647.97|640.37|647.89|640.29|9
1653775940000|2022-05-28 22:12:20|647.97|640.37|648.02|640.42|648.03|640.43|647.97|640.37|3
1653734100000|2022-05-28 10:35:00|642.42|634.82|642.46|634.86|642.46|634.86|642.42|634.82|4
1653775950000|2022-05-28 22:12:30|647.98|640.38|647.95|640.35|647.98|640.38|647.95|640.35|3
1653734110000|2022-05-28 10:35:10|642.44|634.84|642.44|634.84|642.46|634.86|642.44|634.84|4
1653775960000|2022-05-28 22:12:40|647.97|640.37|647.95|640.35|647.97|640.37|647.95|640.35|3
1653734120000|2022-05-28 10:35:20|642.42|634.82|642.42|634.82|642.45|634.85|642.42|634.82|10
1653775980000|2022-05-28 22:13:00|647.83|640.23|647.83|640.23|647.83|640.23|647.83|640.23|1
1653734130000|2022-05-28 10:35:30|642.4|634.8|642.42|634.82|642.43|634.83|642.4|634.8|12
1653776000000|2022-05-28 22:13:20|647.84|640.24|647.87|640.27|647.87|640.27|647.84|640.24|6
1653734140000|2022-05-28 10:35:40|642.36|634.76|642.37|634.77|642.38|634.78|642.36|634.76|8
1653776010000|2022-05-28 22:13:30|647.86|640.26|647.94|640.34|647.94|640.34|647.86|640.26|7
1653734150000|2022-05-28 10:35:50|642.38|634.78|642.38|634.78|642.38|634.78|642.37|634.77|5
1653776020000|2022-05-28 22:13:40|647.98|640.38|647.98|640.38|647.98|640.38|647.98|640.38|1
1653734160000|2022-05-28 10:36:00|642.37|634.77|642.55|634.95|642.55|634.95|642.36|634.76|8
1653776030000|2022-05-28 22:13:50|647.94|640.34|647.94|640.34|647.98|640.38|647.94|640.34|8
1653734170000|2022-05-28 10:36:10|642.37|634.77|642.58|634.98|642.6|635|642.36|634.76|11
1653776040000|2022-05-28 22:14:00|648.01|640.41|648.04|640.44|648.12|640.52|648.01|640.41|7
1653734180000|2022-05-28 10:36:20|642.6|635|642.61|635.01|642.62|635.02|642.57|634.97|8
1653776050000|2022-05-28 22:14:10|648.03|640.43|648.15|640.55|648.16|640.56|648.03|640.43|16
1653734190000|2022-05-28 10:36:30|642.64|635.04|642.87|635.27|642.89|635.29|642.64|635.04|14
1653776060000|2022-05-28 22:14:20|648.12|640.52|648.12|640.52|648.16|640.56|648.11|640.51|13
1653734200000|2022-05-28 10:36:40|642.9|635.3|642.82|635.22|642.9|635.3|642.81|635.21|12
1653776070000|2022-05-28 22:14:30|648.1|640.5|648|640.4|648.12|640.52|648|640.4|14
1653734210000|2022-05-28 10:36:50|642.81|635.21|642.82|635.22|642.82|635.22|642.81|635.21|2
1653776080000|2022-05-28 22:14:40|648.01|640.41|648.04|640.44|648.04|640.44|648.01|640.41|6
1653734220000|2022-05-28 10:37:00|642.84|635.24|642.82|635.22|642.84|635.24|642.82|635.22|4
1653776090000|2022-05-28 22:14:50|648.05|640.45|648.12|640.52|648.12|640.52|648|640.4|5
1653734230000|2022-05-28 10:37:10|642.81|635.21|642.82|635.22|642.82|635.22|642.81|635.21|2
1653776100000|2022-05-28 22:15:00|648.13|640.53|647.92|640.32|648.13|640.53|647.92|640.32|6
1653734240000|2022-05-28 10:37:20|642.81|635.21|642.91|635.31|642.91|635.31|642.78|635.18|10
1653776110000|2022-05-28 22:15:10|647.94|640.34|647.92|640.32|647.94|640.34|647.92|640.32|2
1653734250000|2022-05-28 10:37:30|642.92|635.32|642.92|635.32|642.94|635.34|642.92|635.32|7
1653776120000|2022-05-28 22:15:20|647.89|640.29|647.91|640.31|647.92|640.32|647.88|640.28|4
1653734260000|2022-05-28 10:37:40|642.91|635.31|642.93|635.33|642.93|635.33|642.91|635.31|3
1653776130000|2022-05-28 22:15:30|647.88|640.28|647.37|639.77|647.98|640.38|647.32|639.72|19
1653734270000|2022-05-28 10:37:50|642.95|635.35|642.97|635.37|642.97|635.37|642.95|635.35|3
1653776140000|2022-05-28 22:15:40|647.38|639.78|647.34|639.74|647.38|639.78|647.34|639.74|9
1653734280000|2022-05-28 10:38:00|642.98|635.38|642.93|635.33|643.04|635.44|642.93|635.33|3
1653776150000|2022-05-28 22:15:50|647.33|639.73|647.34|639.74|647.34|639.74|647.33|639.73|2
1653734290000|2022-05-28 10:38:10|642.92|635.32|642.91|635.31|642.92|635.32|642.9|635.3|5
1653776160000|2022-05-28 22:16:00|647.23|639.63|647.33|639.73|647.33|639.73|647.22|639.62|7
1653734300000|2022-05-28 10:38:20|642.9|635.3|642.84|635.24|642.91|635.31|642.84|635.24|11
1653776170000|2022-05-28 22:16:10|647.32|639.72|647.32|639.72|647.32|639.72|647.32|639.72|1
1653734310000|2022-05-28 10:38:30|642.85|635.25|642.79|635.19|642.85|635.25|642.79|635.19|3
1653776180000|2022-05-28 22:16:20|647.31|639.71|647.32|639.72|647.32|639.72|647.31|639.71|2
1653734320000|2022-05-28 10:38:40|642.78|635.18|642.79|635.19|642.8|635.2|642.78|635.18|7
1653776190000|2022-05-28 22:16:30|647.33|639.73|647.32|639.72|647.33|639.73|647.32|639.72|4
1653734330000|2022-05-28 10:38:50|642.8|635.2|642.74|635.14|642.8|635.2|642.72|635.12|11
1653776200000|2022-05-28 22:16:40|647.27|639.67|647.07|639.47|647.27|639.67|647.06|639.46|18
1653734340000|2022-05-28 10:39:00|642.73|635.13|642.73|635.13|642.73|635.13|642.72|635.12|5
1653776210000|2022-05-28 22:16:50|647.06|639.46|647.04|639.44|647.06|639.46|647.01|639.41|4
1653734350000|2022-05-28 10:39:10|642.72|635.12|642.78|635.18|642.79|635.19|642.72|635.12|10
1653776220000|2022-05-28 22:17:00|646.96|639.36|647.1|639.5|647.12|639.52|646.92|639.32|9
1653734360000|2022-05-28 10:39:20|642.77|635.17|642.28|634.68|642.77|635.17|642.22|634.62|15
1653776230000|2022-05-28 22:17:10|647.11|639.51|647.1|639.5|647.11|639.51|647.1|639.5|2
1653734370000|2022-05-28 10:39:30|642.29|634.69|642.23|634.63|642.29|634.69|642.22|634.62|10
1653776240000|2022-05-28 22:17:20|647.11|639.51|647.11|639.51|647.11|639.51|647.1|639.5|5
1653734380000|2022-05-28 10:39:40|642.24|634.64|642.17|634.57|642.24|634.64|642.17|634.57|3
1653776250000|2022-05-28 22:17:30|647.1|639.5|647.13|639.53|647.14|639.54|647.09|639.49|7
1653734390000|2022-05-28 10:39:50|642.23|634.63|641.9|634.3|642.24|634.64|641.87|634.27|20
1653776260000|2022-05-28 22:17:40|647.11|639.51|646.92|639.32|647.13|639.53|646.92|639.32|18
1653734400000|2022-05-28 10:40:00|641.91|634.31|641.15|633.55|641.91|634.31|641.11|633.51|22
1653776270000|2022-05-28 22:17:50|646.93|639.33|646.79|639.19|646.94|639.34|646.79|639.19|13
1653734410000|2022-05-28 10:40:10|641.16|633.56|641.18|633.58|641.19|633.59|641.15|633.55|12
1653776280000|2022-05-28 22:18:00|646.8|639.2|646.93|639.33|646.93|639.33|646.74|639.14|6
1653734420000|2022-05-28 10:40:20|641.17|633.57|641.12|633.52|641.2|633.6|641.12|633.52|9
1653776290000|2022-05-28 22:18:10|646.86|639.26|646.35|638.75|646.86|639.26|646.34|638.74|16
1653734430000|2022-05-28 10:40:30|641.14|633.54|641.13|633.53|641.14|633.54|641.12|633.52|4
1653776300000|2022-05-28 22:18:20|646.33|638.73|646.33|638.73|646.35|638.75|646.33|638.73|4
1653734440000|2022-05-28 10:40:40|641.14|633.54|640.83|633.23|641.14|633.54|640.83|633.23|12
1653776310000|2022-05-28 22:18:30|646.34|638.74|646.28|638.68|646.34|638.74|646.27|638.67|8
1653734450000|2022-05-28 10:40:50|640.8|633.2|640.73|633.13|640.89|633.29|640.39|632.79|23
1653776320000|2022-05-28 22:18:40|646.27|638.67|646.26|638.66|646.27|638.67|646.24|638.64|6
1653734460000|2022-05-28 10:41:00|640.74|633.14|640.5|632.9|640.74|633.14|640.5|632.9|15
1653776330000|2022-05-28 22:18:50|646.25|638.65|646.19|638.59|646.25|638.65|646.18|638.58|8
1653734470000|2022-05-28 10:41:10|640.48|632.88|640.47|632.87|640.57|632.97|640.47|632.87|15
1653776340000|2022-05-28 22:19:00|646.18|638.58|646.17|638.57|646.18|638.58|646.14|638.54|4
1653734480000|2022-05-28 10:41:20|640.49|632.89|640.46|632.86|640.49|632.89|640.46|632.86|7
1653776350000|2022-05-28 22:19:10|646.14|638.54|646.11|638.51|646.14|638.54|646.11|638.51|2
1653734490000|2022-05-28 10:41:30|640.56|632.96|640.93|633.33|640.98|633.38|640.56|632.96|15
1653776360000|2022-05-28 22:19:20|646.13|638.53|646.13|638.53|646.15|638.55|646.13|638.53|3
1653734500000|2022-05-28 10:41:40|640.92|633.32|640.93|633.33|640.96|633.36|640.91|633.31|13
1653776370000|2022-05-28 22:19:30|646.1|638.5|646.19|638.59|646.19|638.59|646.1|638.5|7
1653734510000|2022-05-28 10:41:50|640.92|633.32|640.91|633.31|640.93|633.33|640.9|633.3|5
1653776380000|2022-05-28 22:19:40|646.18|638.58|646.18|638.58|646.18|638.58|646.18|638.58|1
1653734520000|2022-05-28 10:42:00|640.94|633.34|640.63|633.03|640.95|633.35|640.63|633.03|14
1653776390000|2022-05-28 22:19:50|646.19|638.59|646.21|638.61|646.22|638.62|646.19|638.59|7
1653734530000|2022-05-28 10:42:10|640.67|633.07|640.59|632.99|640.7|633.1|640.57|632.97|20
1653776400000|2022-05-28 22:20:00|646.22|638.62|646.29|638.69|646.29|638.69|646.22|638.62|4
1653734540000|2022-05-28 10:42:20|640.58|632.98|640.6|633|640.6|633|640.58|632.98|4
1653776410000|2022-05-28 22:20:10|646.22|638.62|646.22|638.62|646.22|638.62|646.21|638.61|3
1653734550000|2022-05-28 10:42:30|640.58|632.98|640.74|633.14|640.74|633.14|640.58|632.98|5
1653776420000|2022-05-28 22:20:20|646.29|638.69|646.27|638.67|646.29|638.69|646.19|638.59|11
1653734560000|2022-05-28 10:42:40|640.61|633.01|640.71|633.11|640.71|633.11|640.58|632.98|8
1653776430000|2022-05-28 22:20:30|646.2|638.6|646.19|638.59|646.27|638.67|646.19|638.59|4
1653734570000|2022-05-28 10:42:50|640.69|633.09|640.51|632.91|640.69|633.09|640.51|632.91|9
1653776440000|2022-05-28 22:20:40|646.18|638.58|646.25|638.65|646.26|638.66|646.18|638.58|4
1653734580000|2022-05-28 10:43:00|640.59|632.99|640.77|633.17|640.8|633.2|640.58|632.98|12
1653776450000|2022-05-28 22:20:50|646.19|638.59|646.19|638.59|646.19|638.59|646.19|638.59|1
1653734590000|2022-05-28 10:43:10|640.8|633.2|640.79|633.19|640.8|633.2|640.77|633.17|5
1653776460000|2022-05-28 22:21:00|646.21|638.61|646.26|638.66|646.27|638.67|646.21|638.61|3
1653734600000|2022-05-28 10:43:20|640.77|633.17|640.76|633.16|640.8|633.2|640.76|633.16|10
1653776470000|2022-05-28 22:21:10|646.25|638.65|646.26|638.66|646.29|638.69|646.22|638.62|12
1653734610000|2022-05-28 10:43:30|640.77|633.17|640.75|633.15|640.77|633.17|640.75|633.15|3
1653776480000|2022-05-28 22:21:20|646.27|638.67|646.2|638.6|646.27|638.67|646.2|638.6|5
1653734620000|2022-05-28 10:43:40|640.76|633.16|640.75|633.15|640.76|633.16|640.75|633.15|4
1653776490000|2022-05-28 22:21:30|646.22|638.62|646.22|638.62|646.22|638.62|646.22|638.62|1
1653734630000|2022-05-28 10:43:50|640.66|633.06|640.51|632.91|640.66|633.06|640.51|632.91|8
1653776500000|2022-05-28 22:21:40|646.18|638.58|646.18|638.58|646.22|638.62|646.18|638.58|3
1653734640000|2022-05-28 10:44:00|640.5|632.9|640.7|633.1|640.7|633.1|640.5|632.9|6
1653776510000|2022-05-28 22:21:50|646.19|638.59|646.2|638.6|646.2|638.6|646.19|638.59|2
1653734650000|2022-05-28 10:44:10|640.76|633.16|640.76|633.16|640.78|633.18|640.76|633.16|8
1653776520000|2022-05-28 22:22:00|646.21|638.61|646.2|638.6|646.21|638.61|646.2|638.6|2
1653734660000|2022-05-28 10:44:20|640.77|633.17|640.77|633.17|640.78|633.18|640.75|633.15|7
1653776530000|2022-05-28 22:22:10|646.12|638.52|646.2|638.6|646.2|638.6|646.12|638.52|2
1653734670000|2022-05-28 10:44:30|640.76|633.16|640.76|633.16|640.77|633.17|640.75|633.15|4
1653776540000|2022-05-28 22:22:20|646.18|638.58|646.18|638.58|646.18|638.58|646.18|638.58|1
1653734680000|2022-05-28 10:44:40|640.71|633.11|640.76|633.16|640.76|633.16|640.71|633.11|2
1653776550000|2022-05-28 22:22:30|646.17|638.57|646.17|638.57|646.19|638.59|646.17|638.57|3
1653776560000|2022-05-28 22:22:40|646.16|638.56|646.14|638.54|646.18|638.58|646.14|638.54|6
1653734700000|2022-05-28 10:45:00|640.77|633.17|641.4|633.8|641.4|633.8|640.76|633.16|17
1653776570000|2022-05-28 22:22:50|646.13|638.53|646.04|638.44|646.13|638.53|646.03|638.43|12
1653734710000|2022-05-28 10:45:10|641.39|633.79|641.51|633.91|641.51|633.91|641.34|633.74|8
1653776580000|2022-05-28 22:23:00|646.03|638.43|645.86|638.26|646.06|638.46|645.86|638.26|6
1653734720000|2022-05-28 10:45:20|641.74|634.14|641.75|634.15|641.86|634.26|641.74|634.14|17
1653776590000|2022-05-28 22:23:10|645.85|638.25|645.84|638.24|645.87|638.27|645.83|638.23|6
1653734730000|2022-05-28 10:45:30|641.74|634.14|641.77|634.17|641.77|634.17|641.74|634.14|2
1653776600000|2022-05-28 22:23:20|645.85|638.25|645.83|638.23|645.87|638.27|645.83|638.23|8
1653734740000|2022-05-28 10:45:40|641.78|634.18|641.91|634.31|641.91|634.31|641.77|634.17|9
1653776610000|2022-05-28 22:23:30|645.84|638.24|645.82|638.22|645.84|638.24|645.79|638.19|7
1653734750000|2022-05-28 10:45:50|641.84|634.24|641.76|634.16|641.84|634.24|641.76|634.16|6
1653776620000|2022-05-28 22:23:40|645.81|638.21|645.83|638.23|645.84|638.24|645.81|638.21|4
1653734760000|2022-05-28 10:46:00|641.75|634.15|641.62|634.02|641.79|634.19|641.62|634.02|12
1653776640000|2022-05-28 22:24:00|645.79|638.19|645.79|638.19|645.79|638.19|645.79|638.19|1
1653734770000|2022-05-28 10:46:10|641.61|634.01|641.58|633.98|641.64|634.04|641.54|633.94|6
1653776650000|2022-05-28 22:24:10|645.67|638.07|645.67|638.07|645.67|638.07|645.67|638.07|1
1653734780000|2022-05-28 10:46:20|641.59|633.99|641.59|633.99|641.59|633.99|641.58|633.98|3
1653776660000|2022-05-28 22:24:20|645.71|638.11|645.63|638.03|645.71|638.11|645.63|638.03|4
1653734790000|2022-05-28 10:46:30|641.58|633.98|641.59|633.99|641.59|633.99|641.56|633.96|5
1653776670000|2022-05-28 22:24:30|645.59|637.99|645.7|638.1|645.78|638.18|645.59|637.99|7
1653734800000|2022-05-28 10:46:40|641.55|633.95|641.32|633.72|641.56|633.96|641.29|633.69|16
1653776680000|2022-05-28 22:24:40|645.69|638.09|645.69|638.09|645.69|638.09|645.69|638.09|1
1653734810000|2022-05-28 10:46:50|641.31|633.71|641.25|633.65|641.31|633.71|641.24|633.64|7
1653776690000|2022-05-28 22:24:50|645.67|638.07|645.94|638.34|645.94|638.34|645.67|638.07|8
1653734820000|2022-05-28 10:47:00|641.26|633.66|641.12|633.52|641.26|633.66|641.11|633.51|7
1653776700000|2022-05-28 22:25:00|645.93|638.33|646.07|638.47|646.07|638.47|645.93|638.33|4
1653734830000|2022-05-28 10:47:10|641.01|633.41|641.12|633.52|641.12|633.52|641.01|633.41|7
1653776710000|2022-05-28 22:25:10|646.06|638.46|646.02|638.42|646.07|638.47|646.02|638.42|4
1653734840000|2022-05-28 10:47:20|641.2|633.6|641.74|634.14|641.74|634.14|641.2|633.6|19
1653776720000|2022-05-28 22:25:20|646.04|638.44|646.07|638.47|646.08|638.48|646.04|638.44|4
1653734850000|2022-05-28 10:47:30|641.72|634.12|641.7|634.1|641.74|634.14|641.7|634.1|8
1653776730000|2022-05-28 22:25:30|646.05|638.45|646.11|638.51|646.13|638.53|646.04|638.44|8
1653734860000|2022-05-28 10:47:40|641.69|634.09|641.68|634.08|641.71|634.11|641.68|634.08|8
1653776750000|2022-05-28 22:25:50|646.23|638.63|646.19|638.59|646.23|638.63|646.19|638.59|2
1653734880000|2022-05-28 10:48:00|641.69|634.09|641.56|633.96|641.69|634.09|641.56|633.96|7
1653776760000|2022-05-28 22:26:00|646.2|638.6|646.09|638.49|646.2|638.6|646.09|638.49|3
1653734890000|2022-05-28 10:48:10|641.55|633.95|641.61|634.01|641.61|634.01|641.55|633.95|4
1653776770000|2022-05-28 22:26:10|646.08|638.48|646.04|638.44|646.08|638.48|646.04|638.44|7
1653734900000|2022-05-28 10:48:20|641.6|634|641.61|634.01|641.61|634.01|641.6|634|2
1653776780000|2022-05-28 22:26:20|646.03|638.43|646.02|638.42|646.03|638.43|646.02|638.42|2
1653734910000|2022-05-28 10:48:30|641.62|634.02|641.76|634.16|641.76|634.16|641.62|634.02|8
1653776790000|2022-05-28 22:26:30|646.03|638.43|646.02|638.42|646.03|638.43|646.02|638.42|2
1653734920000|2022-05-28 10:48:40|641.73|634.13|641.67|634.07|641.73|634.13|641.67|634.07|9
1653776820000|2022-05-28 22:27:00|645.98|638.38|645.96|638.36|646.01|638.41|645.95|638.35|13
1653734930000|2022-05-28 10:48:50|641.76|634.16|641.84|634.24|641.84|634.24|641.76|634.16|3
1653776840000|2022-05-28 22:27:20|645.97|638.37|645.31|637.71|645.97|638.37|645.27|637.67|8
1653734940000|2022-05-28 10:49:00|641.99|634.39|642.15|634.55|642.32|634.72|641.99|634.39|12
1653776850000|2022-05-28 22:27:30|645.24|637.64|645.05|637.45|645.28|637.68|645.03|637.43|21
1653734950000|2022-05-28 10:49:10|642.14|634.54|642.12|634.52|642.23|634.63|642.12|634.52|7
1653776860000|2022-05-28 22:27:40|645.06|637.46|645.05|637.45|645.08|637.48|645.03|637.43|12
1653734960000|2022-05-28 10:49:20|642.13|634.53|642.13|634.53|642.21|634.61|642.13|634.53|12
1653776870000|2022-05-28 22:27:50|645.06|637.46|644.8|637.2|645.08|637.48|644.77|637.17|12
1653734970000|2022-05-28 10:49:30|642.2|634.6|642.13|634.53|642.2|634.6|642.13|634.53|13
1653776880000|2022-05-28 22:28:00|644.81|637.21|644.75|637.15|644.81|637.21|644.74|637.14|7
1653734980000|2022-05-28 10:49:40|642.07|634.47|642.06|634.46|642.17|634.57|642.06|634.46|4
1653776890000|2022-05-28 22:28:10|644.76|637.16|644.88|637.28|644.9|637.3|644.76|637.16|10
1653734990000|2022-05-28 10:49:50|642.16|634.56|642.17|634.57|642.17|634.57|642.06|634.46|4
1653776900000|2022-05-28 22:28:20|644.84|637.24|644.9|637.3|644.91|637.31|644.84|637.24|19
1653776910000|2022-05-28 22:28:30|644.91|637.31|644.88|637.28|644.91|637.31|644.84|637.24|9
1653735010000|2022-05-28 10:50:10|642.2|634.6|642.2|634.6|642.2|634.6|642.18|634.58|4
1653776920000|2022-05-28 22:28:40|644.85|637.25|644.85|637.25|644.85|637.25|644.85|637.25|1
1653735020000|2022-05-28 10:50:20|642.21|634.61|642.6|635|642.6|635|642.21|634.61|13
1653776940000|2022-05-28 22:29:00|644.83|637.23|644.81|637.21|644.83|637.23|644.81|637.21|2
1653735030000|2022-05-28 10:50:30|642.58|634.98|642.87|635.27|642.87|635.27|642.58|634.98|4
1653776950000|2022-05-28 22:29:10|644.69|637.09|644.68|637.08|644.69|637.09|644.66|637.06|5
1653735040000|2022-05-28 10:50:40|642.88|635.28|642.83|635.23|642.91|635.31|642.83|635.23|12
1653776960000|2022-05-28 22:29:20|644.66|637.06|644.7|637.1|644.7|637.1|644.66|637.06|4
1653735050000|2022-05-28 10:50:50|642.84|635.24|643.64|636.04|643.64|636.04|642.81|635.21|21
1653776970000|2022-05-28 22:29:30|644.73|637.13|644.76|637.16|644.76|637.16|644.71|637.11|5
1653735060000|2022-05-28 10:51:00|643.65|636.05|643.65|636.05|643.65|636.05|643.55|635.95|8
1653776980000|2022-05-28 22:29:40|644.75|637.15|644.74|637.14|644.75|637.15|644.74|637.14|2
1653735070000|2022-05-28 10:51:10|643.66|636.06|643.58|635.98|643.66|636.06|643.58|635.98|5
1653776990000|2022-05-28 22:29:50|644.71|637.11|644.7|637.1|644.71|637.11|644.7|637.1|2
1653735080000|2022-05-28 10:51:20|643.6|636|643.65|636.05|643.65|636.05|643.59|635.99|4
1653777000000|2022-05-28 22:30:00|644.74|637.14|644.8|637.2|644.84|637.24|644.71|637.11|6
1653735090000|2022-05-28 10:51:30|643.6|636|643.87|636.27|643.88|636.28|643.6|636|18
1653777010000|2022-05-28 22:30:10|644.81|637.21|644.71|637.11|644.81|637.21|644.69|637.09|7
1653735100000|2022-05-28 10:51:40|643.88|636.28|643.9|636.3|643.9|636.3|643.86|636.26|4
1653777020000|2022-05-28 22:30:20|644.72|637.12|644.98|637.38|645.02|637.42|644.71|637.11|24
1653735110000|2022-05-28 10:51:50|643.89|636.29|643.89|636.29|643.91|636.31|643.85|636.25|13
1653777030000|2022-05-28 22:30:30|645.04|637.44|645.07|637.47|645.07|637.47|645.03|637.43|7
1653735120000|2022-05-28 10:52:00|643.87|636.27|643.84|636.24|643.88|636.28|643.83|636.23|8
1653777040000|2022-05-28 22:30:40|645.08|637.48|645.02|637.42|645.08|637.48|645.02|637.42|8
1653735130000|2022-05-28 10:52:10|643.85|636.25|643.85|636.25|643.85|636.25|643.85|636.25|1
1653777050000|2022-05-28 22:30:50|645.03|637.43|644.9|637.3|645.05|637.45|644.9|637.3|7
1653735140000|2022-05-28 10:52:20|643.87|636.27|643.87|636.27|643.87|636.27|643.87|636.27|1
1653777060000|2022-05-28 22:31:00|644.89|637.29|644.96|637.36|644.97|637.37|644.89|637.29|11
1653735150000|2022-05-28 10:52:30|643.9|636.3|643.89|636.29|643.9|636.3|643.89|636.29|2
1653777070000|2022-05-28 22:31:10|644.97|637.37|644.88|637.28|645.02|637.42|644.86|637.26|17
1653735170000|2022-05-28 10:52:50|643.9|636.3|643.91|636.31|643.91|636.31|643.9|636.3|2
1653777080000|2022-05-28 22:31:20|644.87|637.27|644.86|637.26|644.88|637.28|644.83|637.23|7
1653735180000|2022-05-28 10:53:00|643.92|636.32|643.74|636.14|643.92|636.32|643.72|636.12|13
1653777090000|2022-05-28 22:31:30|644.87|637.27|644.84|637.24|644.94|637.34|644.84|637.24|10
1653735190000|2022-05-28 10:53:10|643.73|636.13|643.75|636.15|643.76|636.16|643.73|636.13|14
1653777100000|2022-05-28 22:31:40|644.86|637.26|644.78|637.18|644.87|637.27|644.78|637.18|14
1653735200000|2022-05-28 10:53:20|643.74|636.14|643.78|636.18|643.79|636.19|643.74|636.14|4
1653777110000|2022-05-28 22:31:50|644.79|637.19|644.77|637.17|644.79|637.19|644.75|637.15|9
1653735210000|2022-05-28 10:53:30|643.77|636.17|643.77|636.17|643.77|636.17|643.76|636.16|3
1653777120000|2022-05-28 22:32:00|644.76|637.16|644.87|637.27|644.9|637.3|644.76|637.16|12
1653735220000|2022-05-28 10:53:40|643.76|636.16|643.76|636.16|643.77|636.17|643.73|636.13|10
1653777130000|2022-05-28 22:32:10|644.86|637.26|644.87|637.27|644.87|637.27|644.86|637.26|4
1653735230000|2022-05-28 10:53:50|643.59|635.99|643.65|636.05|643.66|636.06|643.59|635.99|11
1653777140000|2022-05-28 22:32:20|644.86|637.26|644.87|637.27|644.87|637.27|644.86|637.26|4
1653735240000|2022-05-28 10:54:00|643.64|636.04|643.94|636.34|643.98|636.38|643.64|636.04|9
1653777150000|2022-05-28 22:32:30|644.86|637.26|644.73|637.13|644.86|637.26|644.73|637.13|11
1653735250000|2022-05-28 10:54:10|643.92|636.32|643.9|636.3|644|636.4|643.9|636.3|13
1653777160000|2022-05-28 22:32:40|644.74|637.14|644.7|637.1|644.74|637.14|644.69|637.09|9
1653735260000|2022-05-28 10:54:20|643.91|636.31|643.94|636.34|644.01|636.41|643.91|636.31|7
1653777170000|2022-05-28 22:32:50|644.71|637.11|644.75|637.15|644.78|637.18|644.7|637.1|6
1653735270000|2022-05-28 10:54:30|643.95|636.35|644.17|636.57|644.17|636.57|643.77|636.17|10
1653777180000|2022-05-28 22:33:00|644.78|637.18|644.71|637.11|644.78|637.18|644.71|637.11|6
1653735280000|2022-05-28 10:54:40|644.13|636.53|643.89|636.29|644.13|636.53|643.84|636.24|15
1653777190000|2022-05-28 22:33:10|644.75|637.15|644.68|637.08|644.75|637.15|644.68|637.08|14
1653735290000|2022-05-28 10:54:50|643.9|636.3|643.95|636.35|643.95|636.35|643.89|636.29|4
1653777200000|2022-05-28 22:33:20|644.69|637.09|644.67|637.07|644.74|637.14|644.67|637.07|6
1653777210000|2022-05-28 22:33:30|644.75|637.15|644.75|637.15|644.75|637.15|644.74|637.14|3
1653735300000|2022-05-28 10:55:00|643.93|636.33|643.95|636.35|643.96|636.36|643.93|636.33|12
1653777220000|2022-05-28 22:33:40|644.73|637.13|644.74|637.14|644.75|637.15|644.7|637.1|8
1653735310000|2022-05-28 10:55:10|643.96|636.36|643.96|636.36|643.98|636.38|643.94|636.34|6
1653777240000|2022-05-28 22:34:00|644.75|637.15|644.77|637.17|644.77|637.17|644.75|637.15|5
1653735320000|2022-05-28 10:55:20|643.94|636.34|643.95|636.35|643.97|636.37|643.94|636.34|7
1653777250000|2022-05-28 22:34:10|644.81|637.21|644.81|637.21|644.82|637.22|644.73|637.13|9
1653735330000|2022-05-28 10:55:30|643.96|636.36|643.97|636.37|643.98|636.38|643.95|636.35|9
1653777260000|2022-05-28 22:34:20|644.8|637.2|645.01|637.41|645.03|637.43|644.8|637.2|17
1653735340000|2022-05-28 10:55:40|643.98|636.38|643.99|636.39|643.99|636.39|643.95|636.35|9
1653777270000|2022-05-28 22:34:30|645|637.4|644.99|637.39|645.01|637.41|644.99|637.39|5
1653735350000|2022-05-28 10:55:50|643.98|636.38|643.98|636.38|643.98|636.38|643.93|636.33|3
1653777290000|2022-05-28 22:34:50|644.98|637.38|644.98|637.38|644.99|637.39|644.98|637.38|3
1653735360000|2022-05-28 10:56:00|643.93|636.33|643.99|636.39|643.99|636.39|643.93|636.33|13
1653777300000|2022-05-28 22:35:00|645.05|637.45|645.1|637.5|645.15|637.55|645.04|637.44|8
1653735370000|2022-05-28 10:56:10|643.98|636.38|643.95|636.35|644|636.4|643.95|636.35|5
1653777310000|2022-05-28 22:35:10|645.11|637.51|645.1|637.5|645.12|637.52|645.1|637.5|4
1653735390000|2022-05-28 10:56:30|643.94|636.34|643.95|636.35|643.95|636.35|643.94|636.34|2
1653777320000|2022-05-28 22:35:20|645.08|637.48|645.08|637.48|645.09|637.49|645.08|637.48|3
1653735400000|2022-05-28 10:56:40|643.94|636.34|643.36|635.76|643.94|636.34|643.35|635.75|22
1653777330000|2022-05-28 22:35:30|645.11|637.51|645.11|637.51|645.12|637.52|645.1|637.5|7
1653735410000|2022-05-28 10:56:50|643.35|635.75|643.04|635.44|643.35|635.75|643.04|635.44|9
1653777340000|2022-05-28 22:35:40|645.09|637.49|645.12|637.52|645.12|637.52|645.09|637.49|2
1653735420000|2022-05-28 10:57:00|643.02|635.42|643.14|635.54|643.16|635.56|643.02|635.42|18
1653777350000|2022-05-28 22:35:50|645.11|637.51|645.44|637.84|645.44|637.84|645.11|637.51|12
1653735430000|2022-05-28 10:57:10|643.12|635.52|643.18|635.58|643.18|635.58|643.07|635.47|6
1653777360000|2022-05-28 22:36:00|645.45|637.85|645.79|638.19|645.79|638.19|645.44|637.84|11
1653735440000|2022-05-28 10:57:20|643.17|635.57|643.17|635.57|643.18|635.58|643.17|635.57|5
1653777370000|2022-05-28 22:36:10|645.8|638.2|645.79|638.19|645.81|638.21|645.79|638.19|7
1653735450000|2022-05-28 10:57:30|643.18|635.58|643.68|636.08|643.72|636.12|643.17|635.57|9
1653777380000|2022-05-28 22:36:20|645.8|638.2|645.8|638.2|645.82|638.22|645.8|638.2|4
1653735460000|2022-05-28 10:57:40|643.66|636.06|643.77|636.17|643.77|636.17|643.66|636.06|2
1653777390000|2022-05-28 22:36:30|645.86|638.26|645.84|638.24|645.95|638.35|645.84|638.24|7
1653735480000|2022-05-28 10:58:00|643.76|636.16|643.81|636.21|643.85|636.25|643.72|636.12|7
1653777410000|2022-05-28 22:36:50|645.87|638.27|645.78|638.18|645.87|638.27|645.73|638.13|15
1653735490000|2022-05-28 10:58:10|643.86|636.26|644.39|636.79|644.45|636.85|643.86|636.26|18
1653777420000|2022-05-28 22:37:00|645.79|638.19|645.67|638.07|645.79|638.19|645.67|638.07|5
1653735500000|2022-05-28 10:58:20|644.41|636.81|644.36|636.76|644.41|636.81|644.35|636.75|8
1653777430000|2022-05-28 22:37:10|645.68|638.08|645.68|638.08|645.69|638.09|645.68|638.08|3
1653735510000|2022-05-28 10:58:30|644.39|636.79|644.55|636.95|644.55|636.95|644.36|636.76|4
1653777440000|2022-05-28 22:37:20|645.69|638.09|645.74|638.14|645.75|638.15|645.68|638.08|5
1653735520000|2022-05-28 10:58:40|644.54|636.94|644.54|636.94|644.54|636.94|644.54|636.94|1
1653777480000|2022-05-28 22:38:00|645.68|638.08|645.68|638.08|645.68|638.08|645.68|638.08|1
1653735530000|2022-05-28 10:58:50|644.53|636.93|644.54|636.94|644.56|636.96|644.53|636.93|4
1653777490000|2022-05-28 22:38:10|645.65|638.05|645.78|638.18|645.78|638.18|645.65|638.05|3
1653735540000|2022-05-28 10:59:00|644.58|636.98|644.59|636.99|644.59|636.99|644.58|636.98|2
1653777500000|2022-05-28 22:38:20|645.77|638.17|645.77|638.17|645.77|638.17|645.75|638.15|5
1653735580000|2022-05-28 10:59:40|644.62|637.02|644.12|636.52|644.65|637.05|644.12|636.52|13
1653777510000|2022-05-28 22:38:30|645.75|638.15|645.75|638.15|645.75|638.15|645.75|638.15|1
1653777520000|2022-05-28 22:38:40|645.77|638.17|645.77|638.17|645.78|638.18|645.77|638.17|3
1653735590000|2022-05-28 10:59:50|644.1|636.5|644.1|636.5|644.12|636.52|644.02|636.42|10
1653777530000|2022-05-28 22:38:50|645.78|638.18|645.82|638.22|645.84|638.24|645.77|638.17|8
1653735600000|2022-05-28 11:00:00|644.16|636.56|643.96|636.36|644.24|636.64|643.96|636.36|13
1653777540000|2022-05-28 22:39:00|645.81|638.21|646.08|638.48|646.27|638.67|645.81|638.21|21
1653735610000|2022-05-28 11:00:10|644.01|636.41|643.87|636.27|644.05|636.45|643.82|636.22|16
1653777550000|2022-05-28 22:39:10|646.09|638.49|646.24|638.64|646.25|638.65|646.09|638.49|5
1653735620000|2022-05-28 11:00:20|643.88|636.28|643.88|636.28|643.91|636.31|643.84|636.24|11
1653777560000|2022-05-28 22:39:20|646.22|638.62|645.96|638.36|646.22|638.62|645.95|638.35|18
1653735630000|2022-05-28 11:00:30|643.87|636.27|643.79|636.19|643.87|636.27|643.69|636.09|8
1653777570000|2022-05-28 22:39:30|645.9|638.3|646.42|638.82|646.42|638.82|645.9|638.3|15
1653735640000|2022-05-28 11:00:40|643.78|636.18|643.35|635.75|643.78|636.18|643.28|635.68|13
1653777580000|2022-05-28 22:39:40|646.34|638.74|646.2|638.6|646.34|638.74|646.2|638.6|13
1653735650000|2022-05-28 11:00:50|643.34|635.74|643.41|635.81|643.41|635.81|643.3|635.7|7
1653777590000|2022-05-28 22:39:50|646.23|638.63|646.24|638.64|646.24|638.64|646.23|638.63|2
1653735660000|2022-05-28 11:01:00|643.42|635.82|643.42|635.82|643.42|635.82|643.42|635.82|1
1653777600000|2022-05-28 22:40:00|646.23|638.63|646.15|638.55|646.24|638.64|646.15|638.55|4
1653735670000|2022-05-28 11:01:10|643.39|635.79|643.24|635.64|643.39|635.79|643.24|635.64|4
1653777610000|2022-05-28 22:40:10|646.16|638.56|646.16|638.56|646.16|638.56|646.16|638.56|1
1653735680000|2022-05-28 11:01:20|643.22|635.62|643.07|635.47|643.22|635.62|643.07|635.47|4
1653777620000|2022-05-28 22:40:20|646.19|638.59|646.08|638.48|646.19|638.59|646.08|638.48|7
1653735690000|2022-05-28 11:01:30|643.05|635.45|642.48|634.88|643.08|635.48|642.45|634.85|16
1653777630000|2022-05-28 22:40:30|646.1|638.5|646.11|638.51|646.12|638.52|646.1|638.5|4
1653735700000|2022-05-28 11:01:40|642.47|634.87|642.34|634.74|642.47|634.87|642.31|634.71|13
1653777640000|2022-05-28 22:40:40|646.14|638.54|646.09|638.49|646.14|638.54|646.09|638.49|7
1653735710000|2022-05-28 11:01:50|642.4|634.8|642.3|634.7|642.43|634.83|642.3|634.7|14
1653777650000|2022-05-28 22:40:50|646.08|638.48|646.09|638.49|646.09|638.49|646.08|638.48|2
1653735720000|2022-05-28 11:02:00|642.27|634.67|642.21|634.61|642.27|634.67|642.21|634.61|5
1653777660000|2022-05-28 22:41:00|646.08|638.48|646.04|638.44|646.08|638.48|646|638.4|7
1653735730000|2022-05-28 11:02:10|642.2|634.6|642.12|634.52|642.22|634.62|642.11|634.51|15
1653777670000|2022-05-28 22:41:10|646.02|638.42|646.02|638.42|646.02|638.42|646|638.4|5
1653735740000|2022-05-28 11:02:20|642.21|634.61|642.12|634.52|642.21|634.61|642.12|634.52|4
1653777680000|2022-05-28 22:41:20|646.01|638.41|646.04|638.44|646.04|638.44|646.01|638.41|2
1653735750000|2022-05-28 11:02:30|642.13|634.53|642.22|634.62|642.23|634.63|642.13|634.53|8
1653777690000|2022-05-28 22:41:30|646.03|638.43|646.01|638.41|646.03|638.43|646.01|638.41|2
1653735760000|2022-05-28 11:02:40|642.21|634.61|642.19|634.59|642.21|634.61|642.18|634.58|5
1653777700000|2022-05-28 22:41:40|646|638.4|646.03|638.43|646.04|638.44|646|638.4|3
1653735770000|2022-05-28 11:02:50|642.21|634.61|642.2|634.6|642.22|634.62|642.18|634.58|6
1653777720000|2022-05-28 22:42:00|646.01|638.41|645.97|638.37|646.01|638.41|645.97|638.37|4
1653735780000|2022-05-28 11:03:00|642.24|634.64|642.23|634.63|642.26|634.66|642.23|634.63|4
1653777740000|2022-05-28 22:42:20|645.93|638.33|645.93|638.33|645.93|638.33|645.93|638.33|1
1653735790000|2022-05-28 11:03:10|642.22|634.62|642.2|634.6|642.22|634.62|642.2|634.6|3
1653777750000|2022-05-28 22:42:30|645.91|638.31|645.84|638.24|645.91|638.31|645.8|638.2|6
1653735800000|2022-05-28 11:03:20|642.18|634.58|642.17|634.57|642.2|634.6|642.17|634.57|5
1653777760000|2022-05-28 22:42:40|645.83|638.23|645.78|638.18|645.84|638.24|645.78|638.18|5
1653735810000|2022-05-28 11:03:30|642.19|634.59|642.12|634.52|642.19|634.59|642.02|634.42|14
1653777780000|2022-05-28 22:43:00|645.72|638.12|645.78|638.18|645.81|638.21|645.71|638.11|6
1653735820000|2022-05-28 11:03:40|642.08|634.48|642.03|634.43|642.12|634.52|642.03|634.43|11
1653777790000|2022-05-28 22:43:10|645.76|638.16|645.76|638.16|645.76|638.16|645.75|638.15|3
1653735830000|2022-05-28 11:03:50|642.02|634.42|641.85|634.25|642.02|634.42|641.85|634.25|5
1653777800000|2022-05-28 22:43:20|645.75|638.15|645.78|638.18|645.78|638.18|645.68|638.08|7
1653735840000|2022-05-28 11:04:00|641.84|634.24|641.82|634.22|641.87|634.27|641.82|634.22|3
1653777810000|2022-05-28 22:43:30|645.81|638.21|645.87|638.27|645.87|638.27|645.81|638.21|12
1653735850000|2022-05-28 11:04:10|641.81|634.21|641.79|634.19|641.81|634.21|641.78|634.18|5
1653777820000|2022-05-28 22:43:40|645.88|638.28|645.88|638.28|645.88|638.28|645.88|638.28|1
1653735860000|2022-05-28 11:04:20|641.77|634.17|641.73|634.13|641.77|634.17|641.73|634.13|5
1653777830000|2022-05-28 22:43:50|645.86|638.26|645.87|638.27|645.87|638.27|645.86|638.26|2
1653735870000|2022-05-28 11:04:30|641.74|634.14|641.91|634.31|641.92|634.32|641.72|634.12|13
1653777840000|2022-05-28 22:44:00|645.86|638.26|645.96|638.36|645.96|638.36|645.86|638.26|4
1653735880000|2022-05-28 11:04:40|641.9|634.3|641.78|634.18|641.9|634.3|641.78|634.18|9
1653777850000|2022-05-28 22:44:10|645.97|638.37|646.17|638.57|646.18|638.58|645.97|638.37|14
1653735890000|2022-05-28 11:04:50|641.76|634.16|641.82|634.22|641.82|634.22|641.76|634.16|3
1653777860000|2022-05-28 22:44:20|646.18|638.58|646.21|638.61|646.22|638.62|646.14|638.54|16
1653777870000|2022-05-28 22:44:30|646.22|638.62|646.22|638.62|646.22|638.62|646.21|638.61|7
1653735900000|2022-05-28 11:05:00|641.81|634.21|641.76|634.16|641.81|634.21|641.74|634.14|3
1653777880000|2022-05-28 22:44:40|646.21|638.61|646.25|638.65|646.25|638.65|646.21|638.61|4
1653735910000|2022-05-28 11:05:10|641.78|634.18|641.77|634.17|641.79|634.19|641.77|634.17|6
1653777890000|2022-05-28 22:44:50|646.26|638.66|646.28|638.68|646.29|638.69|646.26|638.66|4
1653735920000|2022-05-28 11:05:20|641.73|634.13|641.71|634.11|641.83|634.23|641.69|634.09|11
1653777900000|2022-05-28 22:45:00|646.29|638.69|646.21|638.61|646.29|638.69|646.16|638.56|6
1653735930000|2022-05-28 11:05:30|641.69|634.09|641.89|634.29|641.91|634.31|641.69|634.09|5
1653777910000|2022-05-28 22:45:10|646.2|638.6|646.2|638.6|646.2|638.6|646.2|638.6|1
1653735940000|2022-05-28 11:05:40|641.91|634.31|641.91|634.31|641.93|634.33|641.91|634.31|4
1653777920000|2022-05-28 22:45:20|646.21|638.61|646.22|638.62|646.24|638.64|646.21|638.61|4
1653735950000|2022-05-28 11:05:50|641.95|634.35|641.95|634.35|641.96|634.36|641.95|634.35|3
1653777950000|2022-05-28 22:45:50|646.2|638.6|646.21|638.61|646.21|638.61|646.2|638.6|4
1653735960000|2022-05-28 11:06:00|641.92|634.32|641.87|634.27|641.95|634.35|641.86|634.26|5
1653777960000|2022-05-28 22:46:00|646.18|638.58|646.18|638.58|646.2|638.6|646.18|638.58|3
1653735980000|2022-05-28 11:06:20|641.88|634.28|641.94|634.34|641.94|634.34|641.88|634.28|2
1653777970000|2022-05-28 22:46:10|646.21|638.61|646.21|638.61|646.21|638.61|646.21|638.61|1
1653736000000|2022-05-28 11:06:40|642.07|634.47|642.06|634.46|642.07|634.47|642.06|634.46|2
1653778000000|2022-05-28 22:46:40|646.2|638.6|646.2|638.6|646.2|638.6|646.2|638.6|1
1653736010000|2022-05-28 11:06:50|642.05|634.45|642.41|634.81|642.41|634.81|642.05|634.45|14
1653778010000|2022-05-28 22:46:50|646.22|638.62|646.22|638.62|646.24|638.64|646.2|638.6|9
1653736030000|2022-05-28 11:07:10|642.42|634.82|642.42|634.82|642.43|634.83|642.42|634.82|3
1653778020000|2022-05-28 22:47:00|646.2|638.6|646.2|638.6|646.2|638.6|646.2|638.6|1
1653736050000|2022-05-28 11:07:30|642.41|634.81|642.41|634.81|642.41|634.81|642.41|634.81|1
1653778030000|2022-05-28 22:47:10|646.22|638.62|646.21|638.61|646.23|638.63|646.21|638.61|4
1653736060000|2022-05-28 11:07:40|642.42|634.82|642.47|634.87|642.47|634.87|642.42|634.82|2
1653778040000|2022-05-28 22:47:20|646.2|638.6|646.21|638.61|646.21|638.61|646.2|638.6|2
1653736070000|2022-05-28 11:07:50|642.44|634.84|642.44|634.84|642.44|634.84|642.44|634.84|1
1653778050000|2022-05-28 22:47:30|646.23|638.63|646.24|638.64|646.25|638.65|646.21|638.61|5
1653736100000|2022-05-28 11:08:20|642.43|634.83|642.46|634.86|642.46|634.86|642.43|634.83|4
1653778060000|2022-05-28 22:47:40|646.23|638.63|646.21|638.61|646.23|638.63|646.21|638.61|3
1653736110000|2022-05-28 11:08:30|642.45|634.85|642.75|635.15|642.78|635.18|642.45|634.85|9
1653778070000|2022-05-28 22:47:50|646.22|638.62|646.22|638.62|646.22|638.62|646.22|638.62|1
1653736120000|2022-05-28 11:08:40|642.73|635.13|643.25|635.65|643.25|635.65|642.66|635.06|12
1653778080000|2022-05-28 22:48:00|646.21|638.61|646.28|638.68|646.29|638.69|646.21|638.61|7
1653736130000|2022-05-28 11:08:50|643.24|635.64|643.32|635.72|643.32|635.72|643.24|635.64|13
1653778090000|2022-05-28 22:48:10|646.29|638.69|646.29|638.69|646.29|638.69|646.28|638.68|7
1653736140000|2022-05-28 11:09:00|643.44|635.84|643.73|636.13|643.88|636.28|643.42|635.82|9
1653778100000|2022-05-28 22:48:20|646.28|638.68|647.15|639.55|647.15|639.55|646.28|638.68|19
1653736150000|2022-05-28 11:09:10|643.61|636.01|643.5|635.9|643.69|636.09|643.5|635.9|11
1653778110000|2022-05-28 22:48:30|647.16|639.56|647.18|639.58|647.21|639.61|647.16|639.56|5
1653736160000|2022-05-28 11:09:20|643.54|635.94|643.77|636.17|643.78|636.18|643.5|635.9|6
1653778120000|2022-05-28 22:48:40|647.17|639.57|647.12|639.52|647.17|639.57|647.05|639.45|10
1653736170000|2022-05-28 11:09:30|643.81|636.21|643.88|636.28|643.88|636.28|643.77|636.17|7
1653778130000|2022-05-28 22:48:50|647.1|639.5|647.13|639.53|647.13|639.53|647.1|639.5|3
1653736180000|2022-05-28 11:09:40|643.84|636.24|643.89|636.29|643.89|636.29|643.84|636.24|3
1653778140000|2022-05-28 22:49:00|647.15|639.55|647.12|639.52|647.15|639.55|647.12|639.52|3
1653736190000|2022-05-28 11:09:50|644.02|636.42|645.49|637.89|645.53|637.93|644.02|636.42|30
1653778150000|2022-05-28 22:49:10|647.14|639.54|647.14|639.54|647.14|639.54|647.14|639.54|1
1653778160000|2022-05-28 22:49:20|647.12|639.52|647.14|639.54|647.14|639.54|647.12|639.52|6
1653736200000|2022-05-28 11:10:00|645.5|637.9|645.2|637.6|645.64|638.04|645.18|637.58|16
1653778170000|2022-05-28 22:49:30|647.12|639.52|647.14|639.54|647.14|639.54|647.12|639.52|6
1653736210000|2022-05-28 11:10:10|645.19|637.59|645.45|637.85|645.47|637.87|645.19|637.59|12
1653778180000|2022-05-28 22:49:40|647.12|639.52|647.17|639.57|647.19|639.59|647.12|639.52|15
1653736220000|2022-05-28 11:10:20|645.46|637.86|645.73|638.13|645.77|638.17|645.46|637.86|18
1653778190000|2022-05-28 22:49:50|647.19|639.59|647.21|639.61|647.22|639.62|647.17|639.57|13
1653736230000|2022-05-28 11:10:30|645.78|638.18|645.64|638.04|645.78|638.18|645.64|638.04|19
1653778200000|2022-05-28 22:50:00|647.22|639.62|647.21|639.61|647.22|639.62|647.2|639.6|8
1653736240000|2022-05-28 11:10:40|645.6|638|645.78|638.18|645.81|638.21|645.6|638|14
1653778210000|2022-05-28 22:50:10|647.22|639.62|647.21|639.61|647.22|639.62|647.21|639.61|2
1653736250000|2022-05-28 11:10:50|645.81|638.21|646.4|638.8|646.4|638.8|645.81|638.21|10
1653778220000|2022-05-28 22:50:20|647.22|639.62|647.21|639.61|647.22|639.62|647.21|639.61|10
1653736260000|2022-05-28 11:11:00|646.33|638.73|646.31|638.71|646.62|639.02|646.31|638.71|21
1653778230000|2022-05-28 22:50:30|647.22|639.62|647.23|639.63|647.23|639.63|647.21|639.61|16
1653736270000|2022-05-28 11:11:10|646.24|638.64|646.25|638.65|646.33|638.73|646.22|638.62|13
1653778240000|2022-05-28 22:50:40|647.22|639.62|646.42|638.82|647.22|639.62|646.42|638.82|17
1653736280000|2022-05-28 11:11:20|646.26|638.66|646.27|638.67|646.31|638.71|646.18|638.58|12
1653778260000|2022-05-28 22:51:00|646.4|638.8|646.73|639.13|646.73|639.13|646.4|638.8|7
1653736290000|2022-05-28 11:11:30|646.25|638.65|646.27|638.67|646.31|638.71|646.25|638.65|9
1653778270000|2022-05-28 22:51:10|646.74|639.14|646.86|639.26|646.86|639.26|646.74|639.14|4
1653736300000|2022-05-28 11:11:40|646.29|638.69|646.29|638.69|646.29|638.69|646.27|638.67|4
1653778280000|2022-05-28 22:51:20|646.87|639.27|646.86|639.26|646.87|639.27|646.86|639.26|6
1653736310000|2022-05-28 11:11:50|646.28|638.68|646.1|638.5|646.28|638.68|646.1|638.5|9
1653778290000|2022-05-28 22:51:30|646.72|639.12|646.72|639.12|646.72|639.12|646.72|639.12|1
1653736320000|2022-05-28 11:12:00|646.11|638.51|646.23|638.63|646.23|638.63|646.05|638.45|12
1653778300000|2022-05-28 22:51:40|646.73|639.13|646.73|639.13|646.73|639.13|646.67|639.07|7
1653736330000|2022-05-28 11:12:10|646.21|638.61|646.33|638.73|646.33|638.73|646.21|638.61|5
1653778310000|2022-05-28 22:51:50|646.75|639.15|646.75|639.15|646.75|639.15|646.75|639.15|1
1653736340000|2022-05-28 11:12:20|646.34|638.74|646.51|638.91|646.51|638.91|646.34|638.74|16
1653778320000|2022-05-28 22:52:00|646.73|639.13|646.73|639.13|646.73|639.13|646.73|639.13|1
1653736350000|2022-05-28 11:12:30|646.57|638.97|647.57|639.97|647.57|639.97|646.55|638.95|21
1653778330000|2022-05-28 22:52:10|646.72|639.12|646.72|639.12|646.72|639.12|646.71|639.11|3
1653736360000|2022-05-28 11:12:40|647.51|639.91|647.2|639.6|647.54|639.94|647.18|639.58|20
1653778340000|2022-05-28 22:52:20|646.7|639.1|646.66|639.06|646.71|639.11|646.66|639.06|4
1653736370000|2022-05-28 11:12:50|647.21|639.61|647.25|639.65|647.29|639.69|647.15|639.55|19
1653778350000|2022-05-28 22:52:30|646.68|639.08|646.64|639.04|646.68|639.08|646.64|639.04|2
1653736380000|2022-05-28 11:13:00|647.24|639.64|647.26|639.66|647.26|639.66|647.24|639.64|4
1653778360000|2022-05-28 22:52:40|646.61|639.01|646.35|638.75|646.61|639.01|646.35|638.75|10
1653736390000|2022-05-28 11:13:10|647.36|639.76|647.35|639.75|647.38|639.78|647.35|639.75|4
1653778370000|2022-05-28 22:52:50|646.36|638.76|646.36|638.76|646.36|638.76|646.36|638.76|1
1653736400000|2022-05-28 11:13:20|647.34|639.74|647.45|639.85|647.45|639.85|647.34|639.74|7
1653778380000|2022-05-28 22:53:00|646.35|638.75|646.27|638.67|646.36|638.76|646.27|638.67|9
1653736410000|2022-05-28 11:13:30|647.44|639.84|648.04|640.44|648.04|640.44|647.44|639.84|16
1653778390000|2022-05-28 22:53:10|646.26|638.66|646.26|638.66|646.26|638.66|646.26|638.66|1
1653736420000|2022-05-28 11:13:40|648.07|640.47|648.18|640.58|648.18|640.58|647.99|640.39|14
1653778420000|2022-05-28 22:53:40|646.27|638.67|646.29|638.69|646.29|638.69|646.27|638.67|3
1653736430000|2022-05-28 11:13:50|648.17|640.57|648.02|640.42|648.17|640.57|648.02|640.42|12
1653778440000|2022-05-28 22:54:00|646.32|638.72|646.31|638.71|646.34|638.74|646.31|638.71|5
1653736440000|2022-05-28 11:14:00|648.01|640.41|648.24|640.64|648.26|640.66|647.95|640.35|13
1653778450000|2022-05-28 22:54:10|646.3|638.7|646.3|638.7|646.3|638.7|646.3|638.7|1
1653736450000|2022-05-28 11:14:10|648.25|640.65|648.62|641.02|648.66|641.06|648.25|640.65|27
1653778460000|2022-05-28 22:54:20|646.32|638.72|646.32|638.72|646.32|638.72|646.32|638.72|1
1653736460000|2022-05-28 11:14:20|648.59|640.99|648.45|640.85|648.61|641.01|648.31|640.71|23
1653778470000|2022-05-28 22:54:30|646.28|638.68|646.31|638.71|646.32|638.72|646.28|638.68|7
1653736470000|2022-05-28 11:14:30|648.42|640.82|648.28|640.68|648.46|640.86|648.28|640.68|16
1653778480000|2022-05-28 22:54:40|646.3|638.7|646.3|638.7|646.31|638.71|646.3|638.7|5
1653736480000|2022-05-28 11:14:40|648.29|640.69|648.45|640.85|648.52|640.92|648.27|640.67|16
1653778500000|2022-05-28 22:55:00|646.31|638.71|646.3|638.7|646.31|638.71|646.29|638.69|4
1653736490000|2022-05-28 11:14:50|648.46|640.86|648.87|641.27|648.87|641.27|648.46|640.86|22
1653778510000|2022-05-28 22:55:10|646.29|638.69|646.58|638.98|646.58|638.98|646.29|638.69|5
1653778520000|2022-05-28 22:55:20|646.59|638.99|646.71|639.11|646.89|639.29|646.59|638.99|17
1653736500000|2022-05-28 11:15:00|648.93|641.33|648.26|640.66|648.93|641.33|648.26|640.66|18
1653778530000|2022-05-28 22:55:30|646.72|639.12|646.76|639.16|646.79|639.19|646.72|639.12|3
1653736510000|2022-05-28 11:15:10|648.25|640.65|648.18|640.58|648.25|640.65|648.18|640.58|2
1653778540000|2022-05-28 22:55:40|646.77|639.17|646.9|639.3|646.9|639.3|646.76|639.16|6
1653736520000|2022-05-28 11:15:20|648.15|640.55|648.16|640.56|648.2|640.6|648.11|640.51|13
1653778550000|2022-05-28 22:55:50|646.91|639.31|646.98|639.38|646.98|639.38|646.9|639.3|6
1653736530000|2022-05-28 11:15:30|648.15|640.55|648.11|640.51|648.17|640.57|648.09|640.49|14
1653778560000|2022-05-28 22:56:00|646.99|639.39|647|639.4|647|639.4|646.99|639.39|2
1653736540000|2022-05-28 11:15:40|648.1|640.5|648.01|640.41|648.12|640.52|648.01|640.41|8
1653778570000|2022-05-28 22:56:10|647.01|639.41|646.97|639.37|647.01|639.41|646.97|639.37|3
1653736550000|2022-05-28 11:15:50|647.9|640.3|647.89|640.29|647.9|640.3|647.86|640.26|13
1653778580000|2022-05-28 22:56:20|646.96|639.36|646.96|639.36|646.97|639.37|646.93|639.33|5
1653736560000|2022-05-28 11:16:00|647.88|640.28|647.8|640.2|647.88|640.28|647.7|640.1|16
1653778590000|2022-05-28 22:56:30|646.95|639.35|646.95|639.35|646.95|639.35|646.95|639.35|1
1653736570000|2022-05-28 11:16:10|647.78|640.18|647.87|640.27|647.88|640.28|647.76|640.16|6
1653778620000|2022-05-28 22:57:00|646.97|639.37|646.95|639.35|646.97|639.37|646.95|639.35|2
1653736580000|2022-05-28 11:16:20|647.88|640.28|648.03|640.43|648.11|640.51|647.88|640.28|7
1653778640000|2022-05-28 22:57:20|646.96|639.36|646.95|639.35|646.96|639.36|646.95|639.35|2
1653736590000|2022-05-28 11:16:30|648.02|640.42|648.03|640.43|648.03|640.43|647.92|640.32|14
1653778660000|2022-05-28 22:57:40|646.92|639.32|646.95|639.35|646.95|639.35|646.92|639.32|4
1653736600000|2022-05-28 11:16:40|648|640.4|647.46|639.86|648|640.4|647.31|639.71|20
1653778680000|2022-05-28 22:58:00|646.99|639.39|646.98|639.38|647.11|639.51|646.97|639.37|4
1653736610000|2022-05-28 11:16:50|647.45|639.85|647.38|639.78|647.47|639.87|647.36|639.76|9
1653778690000|2022-05-28 22:58:10|646.97|639.37|646.91|639.31|646.97|639.37|646.91|639.31|2
1653736620000|2022-05-28 11:17:00|647.37|639.77|647.17|639.57|647.38|639.78|647.17|639.57|20
1653778710000|2022-05-28 22:58:30|646.73|639.13|646.34|638.74|646.73|639.13|646.34|638.74|5
1653736630000|2022-05-28 11:17:10|646.61|639.01|646.34|638.74|646.61|639.01|646.34|638.74|13
1653778720000|2022-05-28 22:58:40|646.33|638.73|646.31|638.71|646.35|638.75|646.31|638.71|11
1653736640000|2022-05-28 11:17:20|646.39|638.79|646.35|638.75|646.39|638.79|646.35|638.75|7
1653778730000|2022-05-28 22:58:50|646.3|638.7|646.29|638.69|646.3|638.7|646.29|638.69|2
1653736650000|2022-05-28 11:17:30|646.32|638.72|646.26|638.66|646.32|638.72|646.26|638.66|10
1653778740000|2022-05-28 22:59:00|646.19|638.59|646.14|638.54|646.19|638.59|646.07|638.47|6
1653736660000|2022-05-28 11:17:40|646.25|638.65|646.26|638.66|646.26|638.66|646.24|638.64|10
1653778750000|2022-05-28 22:59:10|646.13|638.53|646.12|638.52|646.15|638.55|646.12|638.52|6
1653736670000|2022-05-28 11:17:50|646.25|638.65|646.19|638.59|646.32|638.72|646.19|638.59|12
1653778760000|2022-05-28 22:59:20|646.11|638.51|646.11|638.51|646.11|638.51|646.06|638.46|6
1653736680000|2022-05-28 11:18:00|646.22|638.62|646.2|638.6|646.24|638.64|646.15|638.55|14
1653778770000|2022-05-28 22:59:30|646.1|638.5|646|638.4|646.11|638.51|645.99|638.39|4
1653736690000|2022-05-28 11:18:10|646.03|638.43|646.11|638.51|646.2|638.6|646.03|638.43|15
1653778790000|2022-05-28 22:59:50|646.09|638.49|646|638.4|646.09|638.49|646|638.4|5
1653736700000|2022-05-28 11:18:20|646.12|638.52|646.12|638.52|646.16|638.56|646.11|638.51|7
1653778800000|2022-05-28 23:00:00|646.02|638.42|646.02|638.42|646.02|638.42|646.02|638.42|1
1653736710000|2022-05-28 11:18:30|646.14|638.54|646.13|638.53|646.22|638.62|646.1|638.5|16
1653778810000|2022-05-28 23:00:10|646.06|638.46|646.05|638.45|646.06|638.46|646|638.4|8
1653736720000|2022-05-28 11:18:40|646.12|638.52|646.07|638.47|646.12|638.52|646.06|638.46|11
1653778820000|2022-05-28 23:00:20|646.06|638.46|646|638.4|646.06|638.46|645.97|638.37|11
1653736730000|2022-05-28 11:18:50|646.08|638.48|645.97|638.37|646.08|638.48|645.67|638.07|17
1653778830000|2022-05-28 23:00:30|645.97|638.37|645.98|638.38|645.98|638.38|645.96|638.36|13
1653736740000|2022-05-28 11:19:00|646.02|638.42|646.13|638.53|646.17|638.57|645.93|638.33|10
1653778840000|2022-05-28 23:00:40|645.97|638.37|645.97|638.37|646.1|638.5|645.97|638.37|17
1653778850000|2022-05-28 23:00:50|645.94|638.34|645.92|638.32|645.94|638.34|645.88|638.28|11
1653736750000|2022-05-28 11:19:10|646.1|638.5|646.16|638.56|646.18|638.58|646.1|638.5|9
1653778860000|2022-05-28 23:01:00|645.91|638.31|645.94|638.34|645.95|638.35|645.91|638.31|3
1653736760000|2022-05-28 11:19:20|646.18|638.58|646.18|638.58|646.19|638.59|646.15|638.55|5
1653778880000|2022-05-28 23:01:20|646.01|638.41|645.97|638.37|646.02|638.42|645.93|638.33|16
1653736770000|2022-05-28 11:19:30|646.15|638.55|646.15|638.55|646.15|638.55|646.13|638.53|7
1653778890000|2022-05-28 23:01:30|646.01|638.41|645.98|638.38|646.04|638.44|645.98|638.38|5
1653736780000|2022-05-28 11:19:40|646.16|638.56|646.53|638.93|646.53|638.93|646.16|638.56|21
1653778900000|2022-05-28 23:01:40|645.96|638.36|645.85|638.25|645.96|638.36|645.84|638.24|6
1653736790000|2022-05-28 11:19:50|646.47|638.87|647.28|639.68|647.31|639.71|646.47|638.87|22
1653778910000|2022-05-28 23:01:50|645.84|638.24|645.97|638.37|646.02|638.42|645.84|638.24|4
1653736800000|2022-05-28 11:20:00|647.33|639.73|647.13|639.53|647.33|639.73|647.12|639.52|8
1653778920000|2022-05-28 23:02:00|646|638.4|646|638.4|646.06|638.46|645.94|638.34|19
1653736810000|2022-05-28 11:20:10|647.12|639.52|647.32|639.72|647.35|639.75|647.12|639.52|10
1653778930000|2022-05-28 23:02:10|645.99|638.39|646.04|638.44|646.04|638.44|645.98|638.38|8
1653736820000|2022-05-28 11:20:20|647.31|639.71|647.32|639.72|647.34|639.74|647.27|639.67|9
1653778940000|2022-05-28 23:02:20|646.03|638.43|646.18|638.58|646.18|638.58|646.02|638.42|11
1653736840000|2022-05-28 11:20:40|647.29|639.69|647.3|639.7|647.3|639.7|647.29|639.69|2
1653778950000|2022-05-28 23:02:30|646.16|638.56|646.01|638.41|646.16|638.56|646|638.4|13
1653736850000|2022-05-28 11:20:50|647.29|639.69|647.3|639.7|647.3|639.7|647.29|639.69|8
1653778960000|2022-05-28 23:02:40|646.02|638.42|646.02|638.42|646.03|638.43|646.02|638.42|5
1653736860000|2022-05-28 11:21:00|647.29|639.69|647.23|639.63|647.36|639.76|647.23|639.63|12
1653778970000|2022-05-28 23:02:50|646.01|638.41|646.17|638.57|646.19|638.59|646.01|638.41|11
1653778980000|2022-05-28 23:03:00|646.18|638.58|646.17|638.57|646.18|638.58|646.17|638.57|2
1653736880000|2022-05-28 11:21:20|647.17|639.57|647.17|639.57|647.17|639.57|647.17|639.57|1
1653778990000|2022-05-28 23:03:10|646.18|638.58|646.16|638.56|646.24|638.64|646.16|638.56|6
1653736890000|2022-05-28 11:21:30|647.18|639.58|647.18|639.58|647.18|639.58|647.18|639.58|1
1653779000000|2022-05-28 23:03:20|646.24|638.64|646.78|639.18|646.79|639.19|646.18|638.58|13
1653736910000|2022-05-28 11:21:50|647.17|639.57|647.41|639.81|647.42|639.82|647.17|639.57|11
1653779010000|2022-05-28 23:03:30|646.79|639.19|646.78|639.18|646.82|639.22|646.77|639.17|7
1653736920000|2022-05-28 11:22:00|647.4|639.8|647.42|639.82|647.42|639.82|647.4|639.8|4
1653779020000|2022-05-28 23:03:40|646.93|639.33|646.77|639.17|646.93|639.33|646.77|639.17|5
1653736930000|2022-05-28 11:22:10|647.47|639.87|647.52|639.92|647.56|639.96|647.46|639.86|7
1653779030000|2022-05-28 23:03:50|646.76|639.16|646.86|639.26|646.91|639.31|646.76|639.16|4
1653736940000|2022-05-28 11:22:20|647.57|639.97|647.56|639.96|647.58|639.98|647.54|639.94|9
1653779040000|2022-05-28 23:04:00|646.85|639.25|646.92|639.32|646.92|639.32|646.85|639.25|3
1653736950000|2022-05-28 11:22:30|647.57|639.97|647.67|640.07|647.69|640.09|647.55|639.95|6
1653779050000|2022-05-28 23:04:10|646.89|639.29|646.89|639.29|646.89|639.29|646.89|639.29|1
1653736960000|2022-05-28 11:22:40|647.61|640.01|647.68|640.08|647.68|640.08|647.53|639.93|7
1653779070000|2022-05-28 23:04:30|646.97|639.37|646.97|639.37|646.97|639.37|646.97|639.37|1
1653736970000|2022-05-28 11:22:50|647.67|640.07|647.72|640.12|647.72|640.12|647.67|640.07|4
1653779090000|2022-05-28 23:04:50|646.92|639.32|646.97|639.37|646.97|639.37|646.91|639.31|4
1653736980000|2022-05-28 11:23:00|647.71|640.11|647.53|639.93|647.71|640.11|647.53|639.93|5
1653779100000|2022-05-28 23:05:00|646.95|639.35|646.96|639.36|646.96|639.36|646.95|639.35|2
1653736990000|2022-05-28 11:23:10|647.58|639.98|647.58|639.98|647.58|639.98|647.58|639.98|1
1653779110000|2022-05-28 23:05:10|646.97|639.37|647.09|639.49|647.09|639.49|646.97|639.37|3
1653737000000|2022-05-28 11:23:20|647.64|640.04|647.81|640.21|647.81|640.21|647.63|640.03|11
1653779120000|2022-05-28 23:05:20|647.1|639.5|647.08|639.48|647.1|639.5|647.08|639.48|3
1653737010000|2022-05-28 11:23:30|647.77|640.17|647.95|640.35|647.96|640.36|647.69|640.09|12
1653779130000|2022-05-28 23:05:30|647.09|639.49|647.09|639.49|647.09|639.49|647.09|639.49|1
1653737020000|2022-05-28 11:23:40|647.87|640.27|647.71|640.11|647.87|640.27|647.68|640.08|19
1653779160000|2022-05-28 23:06:00|647.1|639.5|647.11|639.51|647.11|639.51|647.1|639.5|4
1653737030000|2022-05-28 11:23:50|647.7|640.1|648.36|640.76|648.37|640.77|647.68|640.08|22
1653779170000|2022-05-28 23:06:10|647.09|639.49|647.07|639.47|647.09|639.49|647.04|639.44|4
1653737040000|2022-05-28 11:24:00|648.34|640.74|649.4|641.8|649.4|641.8|648.34|640.74|28
1653779180000|2022-05-28 23:06:20|647.04|639.44|647.05|639.45|647.07|639.47|647.04|639.44|3
1653737050000|2022-05-28 11:24:10|649.46|641.86|649.43|641.83|649.47|641.87|649.16|641.56|20
1653779190000|2022-05-28 23:06:30|647.01|639.41|647.09|639.49|647.09|639.49|647.01|639.41|6
1653737060000|2022-05-28 11:24:20|649.44|641.84|649.52|641.92|649.54|641.94|649.41|641.81|18
1653779200000|2022-05-28 23:06:40|647.13|639.53|647.12|639.52|647.13|639.53|647.1|639.5|3
1653737070000|2022-05-28 11:24:30|649.51|641.91|651.18|643.58|651.18|643.58|649.5|641.9|24
1653779210000|2022-05-28 23:06:50|647.13|639.53|647.13|639.53|647.13|639.53|647.13|639.53|1
1653737080000|2022-05-28 11:24:40|651.31|643.71|652.07|644.47|652.07|644.47|651.31|643.71|22
1653779220000|2022-05-28 23:07:00|647.17|639.57|647.18|639.58|647.18|639.58|647.16|639.56|4
1653737090000|2022-05-28 11:24:50|652.08|644.48|651.27|643.67|652.08|644.48|651.27|643.67|26
1653779230000|2022-05-28 23:07:10|647.17|639.57|647.17|639.57|647.17|639.57|647.17|639.57|1
1653779250000|2022-05-28 23:07:30|647.18|639.58|647.19|639.59|647.19|639.59|647.09|639.49|5
1653737100000|2022-05-28 11:25:00|651.28|643.68|650.43|642.83|651.32|643.72|650.43|642.83|27
1653779260000|2022-05-28 23:07:40|647.18|639.58|647.19|639.59|647.19|639.59|647.18|639.58|2
1653737110000|2022-05-28 11:25:10|650.4|642.8|650.61|643.01|650.68|643.08|650.33|642.73|21
1653779270000|2022-05-28 23:07:50|647.18|639.58|647.16|639.56|647.19|639.59|647.16|639.56|3
1653737120000|2022-05-28 11:25:20|650.6|643|650.56|642.96|650.61|643.01|650.56|642.96|8
1653779280000|2022-05-28 23:08:00|647.19|639.59|647.18|639.58|647.19|639.59|647.16|639.56|6
1653737130000|2022-05-28 11:25:30|650.57|642.97|650.64|643.04|650.67|643.07|650.57|642.97|6
1653779310000|2022-05-28 23:08:30|647.2|639.6|647.21|639.61|647.21|639.61|647.2|639.6|2
1653737140000|2022-05-28 11:25:40|650.57|642.97|650.58|642.98|650.65|643.05|650.56|642.96|14
1653779330000|2022-05-28 23:08:50|647.22|639.62|647.22|639.62|647.22|639.62|647.21|639.61|7
1653737150000|2022-05-28 11:25:50|650.59|642.99|650.61|643.01|650.61|643.01|650.56|642.96|11
1653779350000|2022-05-28 23:09:10|647.21|639.61|647.21|639.61|647.22|639.62|647.21|639.61|9
1653737160000|2022-05-28 11:26:00|650.67|643.07|650.71|643.11|650.71|643.11|650.66|643.06|6
1653779360000|2022-05-28 23:09:20|647.43|639.83|648.55|640.95|648.55|640.95|647.43|639.83|24
1653737170000|2022-05-28 11:26:10|650.73|643.13|650.85|643.25|650.91|643.31|650.72|643.12|14
1653779370000|2022-05-28 23:09:30|648.57|640.97|648.57|640.97|648.6|641|648.54|640.94|8
1653737180000|2022-05-28 11:26:20|650.81|643.21|650.85|643.25|651.01|643.41|650.81|643.21|20
1653779380000|2022-05-28 23:09:40|648.6|641|648.66|641.06|648.67|641.07|648.59|640.99|12
1653737190000|2022-05-28 11:26:30|650.82|643.22|650.88|643.28|650.92|643.32|650.82|643.22|21
1653779390000|2022-05-28 23:09:50|648.73|641.13|648.92|641.32|648.92|641.32|648.73|641.13|5
1653737200000|2022-05-28 11:26:40|650.9|643.3|650.37|642.77|650.9|643.3|650.36|642.76|17
1653779400000|2022-05-28 23:10:00|648.94|641.34|648.98|641.38|648.98|641.38|648.94|641.34|3
1653737210000|2022-05-28 11:26:50|650.32|642.72|650.05|642.45|650.32|642.72|650|642.4|18
1653779410000|2022-05-28 23:10:10|648.99|641.39|649.36|641.76|649.36|641.76|648.98|641.38|13
1653737220000|2022-05-28 11:27:00|650.04|642.44|650.37|642.77|650.37|642.77|650.03|642.43|18
1653779420000|2022-05-28 23:10:20|649.34|641.74|650.16|642.56|650.26|642.66|649.32|641.72|29
1653737230000|2022-05-28 11:27:10|650.38|642.78|650.33|642.73|650.52|642.92|650.33|642.73|17
1653779430000|2022-05-28 23:10:30|650.17|642.57|650.55|642.95|650.68|643.08|650.17|642.57|23
1653737240000|2022-05-28 11:27:20|650.32|642.72|650.32|642.72|650.34|642.74|650.23|642.63|18
1653779440000|2022-05-28 23:10:40|650.48|642.88|650.38|642.78|650.77|643.17|650.38|642.78|16
1653737250000|2022-05-28 11:27:30|650.33|642.73|650.29|642.69|650.46|642.86|650.29|642.69|11
1653779450000|2022-05-28 23:10:50|650.39|642.79|650.7|643.1|650.72|643.12|650.34|642.74|18
1653737260000|2022-05-28 11:27:40|650.27|642.67|650.29|642.69|650.29|642.69|650.27|642.67|5
1653779460000|2022-05-28 23:11:00|650.71|643.11|650.4|642.8|650.76|643.16|650.4|642.8|15
1653737270000|2022-05-28 11:27:50|650.3|642.7|650.28|642.68|650.3|642.7|650.28|642.68|2
1653779470000|2022-05-28 23:11:10|650.3|642.7|650.27|642.67|650.33|642.73|650.22|642.62|12
1653737280000|2022-05-28 11:28:00|650.25|642.65|650.2|642.6|650.28|642.68|650.13|642.53|15
1653779480000|2022-05-28 23:11:20|650.26|642.66|650.26|642.66|650.27|642.67|650.26|642.66|5
1653737290000|2022-05-28 11:28:10|650.22|642.62|650.18|642.58|650.23|642.63|650.18|642.58|11
1653779490000|2022-05-28 23:11:30|650.29|642.69|650.29|642.69|650.29|642.69|650.27|642.67|8
1653737300000|2022-05-28 11:28:20|650.14|642.54|649.86|642.26|650.14|642.54|649.86|642.26|20
1653779500000|2022-05-28 23:11:40|650.34|642.74|650.78|643.18|650.81|643.21|650.33|642.73|19
1653737310000|2022-05-28 11:28:30|649.85|642.25|650.03|642.43|650.03|642.43|649.85|642.25|17
1653779510000|2022-05-28 23:11:50|650.81|643.21|651.25|643.65|651.33|643.73|650.77|643.17|18
1653779520000|2022-05-28 23:12:00|651.56|643.96|651.96|644.36|651.96|644.36|651.56|643.96|35
1653737320000|2022-05-28 11:28:40|650.04|642.44|649.96|642.36|650.04|642.44|649.96|642.36|12
1653779530000|2022-05-28 23:12:10|651.97|644.37|651.53|643.93|651.97|644.37|651.53|643.93|13
1653737330000|2022-05-28 11:28:50|649.97|642.37|649.96|642.36|649.99|642.39|649.95|642.35|7
1653779540000|2022-05-28 23:12:20|651.59|643.99|651.53|643.93|651.59|643.99|651.27|643.67|18
1653737340000|2022-05-28 11:29:00|649.97|642.37|650.5|642.9|650.5|642.9|649.97|642.37|28
1653779550000|2022-05-28 23:12:30|651.5|643.9|651.45|643.85|651.52|643.92|651.45|643.85|6
1653737350000|2022-05-28 11:29:10|650.46|642.86|650.48|642.88|650.66|643.06|650.45|642.85|15
1653779560000|2022-05-28 23:12:40|651.48|643.88|651.54|643.94|651.54|643.94|651.46|643.86|4
1653737360000|2022-05-28 11:29:20|650.5|642.9|650.65|643.05|650.69|643.09|650.5|642.9|17
1653779570000|2022-05-28 23:12:50|651.52|643.92|651.82|644.22|651.84|644.24|651.52|643.92|12
1653737370000|2022-05-28 11:29:30|650.64|643.04|650.64|643.04|650.65|643.05|650.64|643.04|3
1653779580000|2022-05-28 23:13:00|651.83|644.23|651.85|644.25|651.89|644.29|651.83|644.23|5
1653737380000|2022-05-28 11:29:40|650.62|643.02|650.29|642.69|650.62|643.02|650.27|642.67|16
1653779590000|2022-05-28 23:13:10|651.84|644.24|651.73|644.13|651.85|644.25|651.71|644.11|8
1653737390000|2022-05-28 11:29:50|650.33|642.73|650.28|642.68|650.33|642.73|650.28|642.68|7
1653779600000|2022-05-28 23:13:20|651.72|644.12|651.37|643.77|651.73|644.13|651.3|643.7|20
1653779610000|2022-05-28 23:13:30|651.36|643.76|651.47|643.87|651.47|643.87|651.36|643.76|6
1653737400000|2022-05-28 11:30:00|650.31|642.71|650.21|642.61|650.31|642.71|650.21|642.61|15
1653779620000|2022-05-28 23:13:40|651.49|643.89|651.46|643.86|651.49|643.89|651.46|643.86|7
1653737410000|2022-05-28 11:30:10|650.22|642.62|650.21|642.61|650.22|642.62|650.17|642.57|8
1653779630000|2022-05-28 23:13:50|651.47|643.87|651.45|643.85|651.47|643.87|651.45|643.85|3
1653737420000|2022-05-28 11:30:20|650.2|642.6|650.2|642.6|650.23|642.63|650.19|642.59|6
1653779640000|2022-05-28 23:14:00|651.34|643.74|651.34|643.74|651.34|643.74|651.34|643.74|1
1653737430000|2022-05-28 11:30:30|650.19|642.59|650.03|642.43|650.19|642.59|650.03|642.43|11
1653779650000|2022-05-28 23:14:10|651.32|643.72|651.19|643.59|651.32|643.72|651.15|643.55|4
1653737440000|2022-05-28 11:30:40|649.97|642.37|649.93|642.33|649.97|642.37|649.88|642.28|8
1653779660000|2022-05-28 23:14:20|651.2|643.6|651.15|643.55|651.2|643.6|651.15|643.55|4
1653737450000|2022-05-28 11:30:50|649.88|642.28|649.74|642.14|649.88|642.28|649.74|642.14|16
1653779670000|2022-05-28 23:14:30|651.16|643.56|651.16|643.56|651.21|643.61|651.1|643.5|13
1653737460000|2022-05-28 11:31:00|649.75|642.15|649.68|642.08|649.75|642.15|649.66|642.06|12
1653779680000|2022-05-28 23:14:40|651.19|643.59|651.17|643.57|651.2|643.6|651.17|643.57|9
1653737470000|2022-05-28 11:31:10|649.67|642.07|649.64|642.04|649.68|642.08|649.64|642.04|7
1653779690000|2022-05-28 23:14:50|651.21|643.61|651.2|643.6|651.24|643.64|651.18|643.58|11
1653737480000|2022-05-28 11:31:20|649.68|642.08|649.5|641.9|649.71|642.11|649.45|641.85|10
1653779700000|2022-05-28 23:15:00|651.17|643.57|651.18|643.58|651.19|643.59|651.17|643.57|6
1653737490000|2022-05-28 11:31:30|649.51|641.91|649.51|641.91|649.54|641.94|649.48|641.88|9
1653779710000|2022-05-28 23:15:10|651.19|643.59|651.18|643.58|651.19|643.59|651.17|643.57|7
1653737500000|2022-05-28 11:31:40|649.5|641.9|649.28|641.68|649.5|641.9|649.21|641.61|10
1653779720000|2022-05-28 23:15:20|651.16|643.56|651.16|643.56|651.19|643.59|651.16|643.56|4
1653737510000|2022-05-28 11:31:50|649.27|641.67|649.16|641.56|649.27|641.67|649.15|641.55|8
1653779730000|2022-05-28 23:15:30|651.17|643.57|651.17|643.57|651.17|643.57|651.16|643.56|3
1653737520000|2022-05-28 11:32:00|649.14|641.54|648.87|641.27|649.16|641.56|648.87|641.27|15
1653779740000|2022-05-28 23:15:40|651.18|643.58|651.16|643.56|651.2|643.6|651.16|643.56|13
1653737530000|2022-05-28 11:32:10|648.9|641.3|648.37|640.77|648.95|641.35|648.37|640.77|21
1653779750000|2022-05-28 23:15:50|651.17|643.57|651.19|643.59|651.19|643.59|651.05|643.45|13
1653737540000|2022-05-28 11:32:20|648.45|640.85|648.14|640.54|648.45|640.85|648.1|640.5|15
1653779760000|2022-05-28 23:16:00|651.18|643.58|650.96|643.36|651.2|643.6|650.95|643.35|11
1653737550000|2022-05-28 11:32:30|648.13|640.53|648.11|640.51|648.16|640.56|648.02|640.42|16
1653779770000|2022-05-28 23:16:10|651.03|643.43|650.95|643.35|651.03|643.43|650.95|643.35|8
1653737560000|2022-05-28 11:32:40|648.02|640.42|647.74|640.14|648.04|640.44|647.73|640.13|17
1653779780000|2022-05-28 23:16:20|651|643.4|651.05|643.45|651.06|643.46|651|643.4|7
1653737570000|2022-05-28 11:32:50|647.75|640.15|647.45|639.85|647.75|640.15|647.45|639.85|14
1653779790000|2022-05-28 23:16:30|651.09|643.49|651.13|643.53|651.13|643.53|651.09|643.49|2
1653737580000|2022-05-28 11:33:00|647.41|639.81|647.41|639.81|647.42|639.82|647.41|639.81|5
1653779800000|2022-05-28 23:16:40|651.14|643.54|651.2|643.6|651.21|643.61|651.12|643.52|11
1653737590000|2022-05-28 11:33:10|647.72|640.12|647.08|639.48|647.75|640.15|647.08|639.48|22
1653779810000|2022-05-28 23:16:50|651.19|643.59|651.16|643.56|651.21|643.61|651.06|643.46|14
1653737600000|2022-05-28 11:33:20|647.13|639.53|647.33|639.73|647.33|639.73|647.13|639.53|17
1653779820000|2022-05-28 23:17:00|651.15|643.55|651.03|643.43|651.15|643.55|650.99|643.39|13
1653737610000|2022-05-28 11:33:30|647.32|639.72|647.09|639.49|647.33|639.73|647.09|639.49|16
1653779830000|2022-05-28 23:17:10|651|643.4|651|643.4|651|643.4|650.99|643.39|5
1653737620000|2022-05-28 11:33:40|647.04|639.44|646.6|639|647.04|639.44|646.58|638.98|17
1653779840000|2022-05-28 23:17:20|650.99|643.39|650.99|643.39|651|643.4|650.99|643.39|5
1653737630000|2022-05-28 11:33:50|646.59|638.99|646.47|638.87|646.59|638.99|646.44|638.84|13
1653779850000|2022-05-28 23:17:30|651|643.4|651.13|643.53|651.13|643.53|650.97|643.37|12
1653737640000|2022-05-28 11:34:00|646.46|638.86|646.86|639.26|646.91|639.31|646.33|638.73|24
1653779860000|2022-05-28 23:17:40|651.17|643.57|651.26|643.66|651.29|643.69|651.17|643.57|8
1653737650000|2022-05-28 11:34:10|646.87|639.27|646.89|639.29|646.93|639.33|646.83|639.23|10
1653779870000|2022-05-28 23:17:50|651.28|643.68|651.29|643.69|651.3|643.7|651.28|643.68|5
1653737660000|2022-05-28 11:34:20|646.87|639.27|647.32|639.72|647.35|639.75|646.87|639.27|10
1653779880000|2022-05-28 23:18:00|651.27|643.67|651.15|643.55|651.27|643.67|651.15|643.55|7
1653737670000|2022-05-28 11:34:30|647.23|639.63|647.01|639.41|647.23|639.63|647.01|639.41|10
1653779890000|2022-05-28 23:18:10|651.19|643.59|651.27|643.67|651.27|643.67|651.16|643.56|4
1653737680000|2022-05-28 11:34:40|647.14|639.54|647.15|639.55|647.15|639.55|647.14|639.54|2
1653779900000|2022-05-28 23:18:20|651.28|643.68|651.16|643.56|651.33|643.73|651.16|643.56|8
1653737690000|2022-05-28 11:34:50|647.18|639.58|647.06|639.46|647.18|639.58|647.06|639.46|6
1653779910000|2022-05-28 23:18:30|651.21|643.61|651.17|643.57|651.21|643.61|651.17|643.57|4
1653779940000|2022-05-28 23:19:00|651.18|643.58|651.17|643.57|651.18|643.58|651.17|643.57|2
1653737700000|2022-05-28 11:35:00|647.04|639.44|646.98|639.38|647.04|639.44|646.96|639.36|7
1653779950000|2022-05-28 23:19:10|651.15|643.55|651.09|643.49|651.15|643.55|651.09|643.49|4
1653737710000|2022-05-28 11:35:10|647|639.4|646.9|639.3|647|639.4|646.87|639.27|16
1653779960000|2022-05-28 23:19:20|650.96|643.36|650.63|643.03|650.96|643.36|650.63|643.03|10
1653737720000|2022-05-28 11:35:20|646.94|639.34|646.97|639.37|647.04|639.44|646.93|639.33|15
1653779970000|2022-05-28 23:19:30|650.51|642.91|650.48|642.88|650.51|642.91|650.48|642.88|3
1653737730000|2022-05-28 11:35:30|646.92|639.32|646.9|639.3|646.96|639.36|646.88|639.28|15
1653779980000|2022-05-28 23:19:40|650.42|642.82|650.38|642.78|650.42|642.82|650.38|642.78|5
1653737740000|2022-05-28 11:35:40|646.91|639.31|646.94|639.34|646.94|639.34|646.86|639.26|14
1653779990000|2022-05-28 23:19:50|650.36|642.76|650.31|642.71|650.37|642.77|650.31|642.71|14
1653737750000|2022-05-28 11:35:50|646.93|639.33|647.36|639.76|647.38|639.78|646.93|639.33|18
1653780000000|2022-05-28 23:20:00|650.32|642.72|650.2|642.6|650.32|642.72|650.2|642.6|4
1653737760000|2022-05-28 11:36:00|647.37|639.77|647.39|639.79|647.41|639.81|647.37|639.77|10
1653780010000|2022-05-28 23:20:10|650.21|642.61|650.16|642.56|650.21|642.61|650.16|642.56|5
1653737770000|2022-05-28 11:36:10|647.41|639.81|647.66|640.06|647.66|640.06|647.39|639.79|16
1653780020000|2022-05-28 23:20:20|650.17|642.57|650.17|642.57|650.23|642.63|650.16|642.56|14
1653737780000|2022-05-28 11:36:20|647.94|640.34|648.36|640.76|648.37|640.77|647.92|640.32|19
1653780030000|2022-05-28 23:20:30|650.2|642.6|650.17|642.57|650.22|642.62|650.17|642.57|14
1653737790000|2022-05-28 11:36:30|648.37|640.77|648.45|640.85|648.46|640.86|648.37|640.77|11
1653780040000|2022-05-28 23:20:40|650.19|642.59|650.29|642.69|650.29|642.69|650.18|642.58|7
1653737800000|2022-05-28 11:36:40|648.44|640.84|648.44|640.84|648.45|640.85|648.44|640.84|3
1653780050000|2022-05-28 23:20:50|650.28|642.68|650.19|642.59|650.28|642.68|650.19|642.59|8
1653737810000|2022-05-28 11:36:50|648.42|640.82|648.44|640.84|648.44|640.84|648.42|640.82|3
1653780060000|2022-05-28 23:21:00|650.18|642.58|650.08|642.48|650.18|642.58|650.01|642.41|15
1653737820000|2022-05-28 11:37:00|648.43|640.83|648.43|640.83|648.45|640.85|648.43|640.83|8
1653780070000|2022-05-28 23:21:10|650.12|642.52|650.23|642.63|650.23|642.63|650.12|642.52|10
1653737830000|2022-05-28 11:37:10|648.45|640.85|648.44|640.84|648.45|640.85|648.44|640.84|4
1653780080000|2022-05-28 23:21:20|650.24|642.64|650.24|642.64|650.25|642.65|650.24|642.64|5
1653737840000|2022-05-28 11:37:20|648.43|640.83|648.44|640.84|648.44|640.84|648.43|640.83|2
1653780090000|2022-05-28 23:21:30|650.16|642.56|650.15|642.55|650.16|642.56|650.12|642.52|7
1653737850000|2022-05-28 11:37:30|648.41|640.81|648.42|640.82|648.42|640.82|648.41|640.81|2
1653780100000|2022-05-28 23:21:40|650.12|642.52|650.25|642.65|650.25|642.65|650.12|642.52|5
1653737860000|2022-05-28 11:37:40|648.41|640.81|648.5|640.9|648.5|640.9|648.4|640.8|8
1653780110000|2022-05-28 23:21:50|650.26|642.66|650.19|642.59|650.26|642.66|650.16|642.56|8
1653737870000|2022-05-28 11:37:50|648.48|640.88|648.79|641.19|648.85|641.25|648.48|640.88|15
1653780120000|2022-05-28 23:22:00|650.15|642.55|650.09|642.49|650.15|642.55|650.08|642.48|14
1653737880000|2022-05-28 11:38:00|648.72|641.12|648.68|641.08|648.84|641.24|648.68|641.08|15
1653780130000|2022-05-28 23:22:10|650.11|642.51|649.94|642.34|650.15|642.55|649.93|642.33|14
1653737890000|2022-05-28 11:38:10|648.78|641.18|648.74|641.14|648.78|641.18|648.68|641.08|12
1653780140000|2022-05-28 23:22:20|649.92|642.32|650|642.4|650.08|642.48|649.92|642.32|5
1653737900000|2022-05-28 11:38:20|648.73|641.13|648.43|640.83|648.73|641.13|648.43|640.83|12
1653780150000|2022-05-28 23:22:30|650.02|642.42|650.01|642.41|650.02|642.42|650.01|642.41|4
1653737910000|2022-05-28 11:38:30|648.44|640.84|648.45|640.85|648.45|640.85|648.43|640.83|4
1653780160000|2022-05-28 23:22:40|650.04|642.44|650.02|642.42|650.04|642.44|650.02|642.42|2
1653737920000|2022-05-28 11:38:40|648.46|640.86|648.22|640.62|648.46|640.86|648.21|640.61|5
1653780170000|2022-05-28 23:22:50|650.04|642.44|650.04|642.44|650.04|642.44|650.02|642.42|3
1653737930000|2022-05-28 11:38:50|648.23|640.63|648.23|640.63|648.25|640.65|648.23|640.63|3
1653780180000|2022-05-28 23:23:00|650.02|642.42|650.02|642.42|650.02|642.42|650.02|642.42|1
1653737940000|2022-05-28 11:39:00|648.18|640.58|648.2|640.6|648.22|640.62|648.18|640.58|5
1653780190000|2022-05-28 23:23:10|650.06|642.46|650.02|642.42|650.06|642.46|649.99|642.39|7
1653737950000|2022-05-28 11:39:10|648.18|640.58|648.15|640.55|648.18|640.58|648.15|640.55|2
1653780200000|2022-05-28 23:23:20|650.03|642.43|650.75|643.15|650.75|643.15|650.03|642.43|15
1653737960000|2022-05-28 11:39:20|648.14|640.54|648.14|640.54|648.15|640.55|648.14|640.54|11
1653780210000|2022-05-28 23:23:30|650.71|643.11|650.92|643.32|650.92|643.32|650.65|643.05|10
1653737970000|2022-05-28 11:39:30|648.15|640.55|648.14|640.54|648.15|640.55|648.14|640.54|6
1653780220000|2022-05-28 23:23:40|650.95|643.35|651.06|643.46|651.07|643.47|650.95|643.35|7
1653737980000|2022-05-28 11:39:40|648.1|640.5|648.56|640.96|648.64|641.04|648.1|640.5|19
1653780230000|2022-05-28 23:23:50|651.05|643.45|651.51|643.91|651.51|643.91|651.05|643.45|10
1653737990000|2022-05-28 11:39:50|648.62|641.02|648.72|641.12|648.73|641.13|648.58|640.98|6
1653780240000|2022-05-28 23:24:00|651.5|643.9|651.32|643.72|651.53|643.93|651.25|643.65|22
1653738000000|2022-05-28 11:40:00|648.87|641.27|648.84|641.24|648.87|641.27|648.79|641.19|7
1653780250000|2022-05-28 23:24:10|651.36|643.76|651.61|644.01|651.75|644.15|651.34|643.74|11
1653738010000|2022-05-28 11:40:10|648.85|641.25|648.85|641.25|648.85|641.25|648.85|641.25|1
1653780260000|2022-05-28 23:24:20|651.6|644|651.61|644.01|651.61|644.01|651.6|644|2
1653738020000|2022-05-28 11:40:20|648.9|641.3|648.91|641.31|648.91|641.31|648.9|641.3|2
1653780270000|2022-05-28 23:24:30|651.62|644.02|651.61|644.01|651.62|644.02|651.6|644|4
1653738030000|2022-05-28 11:40:30|648.92|641.32|649.07|641.47|649.07|641.47|648.82|641.22|7
1653780280000|2022-05-28 23:24:40|651.64|644.04|651.73|644.13|651.73|644.13|651.64|644.04|2
1653738040000|2022-05-28 11:40:40|649.02|641.42|648.99|641.39|649.02|641.42|648.98|641.38|5
1653780290000|2022-05-28 23:24:50|651.71|644.11|651.79|644.19|651.79|644.19|651.57|643.97|9
1653738050000|2022-05-28 11:40:50|648.98|641.38|649.01|641.41|649.01|641.41|648.98|641.38|2
1653780300000|2022-05-28 23:25:00|651.81|644.21|651.81|644.21|651.81|644.21|651.81|644.21|1
1653738060000|2022-05-28 11:41:00|649.05|641.45|649.04|641.44|649.05|641.45|649.04|641.44|2
1653780310000|2022-05-28 23:25:10|651.78|644.18|651.78|644.18|651.78|644.18|651.78|644.18|1
1653738070000|2022-05-28 11:41:10|649.05|641.45|649.02|641.42|649.05|641.45|649.02|641.42|5
1653780320000|2022-05-28 23:25:20|651.72|644.12|651.78|644.18|651.79|644.19|651.72|644.12|7
1653738080000|2022-05-28 11:41:20|649.03|641.43|649.27|641.67|649.28|641.68|649.02|641.42|12
1653780330000|2022-05-28 23:25:30|651.77|644.17|651.78|644.18|651.78|644.18|651.77|644.17|4
1653738100000|2022-05-28 11:41:40|649.26|641.66|649.26|641.66|649.27|641.67|649.26|641.66|3
1653780340000|2022-05-28 23:25:40|651.77|644.17|651.77|644.17|651.77|644.17|651.77|644.17|1
1653738110000|2022-05-28 11:41:50|649.29|641.69|649.27|641.67|649.29|641.69|649.27|641.67|2
1653780360000|2022-05-28 23:26:00|651.78|644.18|651.83|644.23|651.83|644.23|651.77|644.17|3
1653738120000|2022-05-28 11:42:00|649.29|641.69|649.07|641.47|649.3|641.7|649.07|641.47|12
1653780370000|2022-05-28 23:26:10|651.84|644.24|652.3|644.7|652.3|644.7|651.82|644.22|9
1653738130000|2022-05-28 11:42:10|649.06|641.46|649.06|641.46|649.06|641.46|649.06|641.46|1
1653780380000|2022-05-28 23:26:20|652.32|644.72|652.39|644.79|652.41|644.81|652.3|644.7|10
1653738140000|2022-05-28 11:42:20|649.05|641.45|649.05|641.45|649.06|641.46|649.05|641.45|3
1653780400000|2022-05-28 23:26:40|652.4|644.8|652.75|645.15|652.75|645.15|652.4|644.8|7
1653738150000|2022-05-28 11:42:30|649.06|641.46|649.04|641.44|649.06|641.46|649.01|641.41|5
1653780410000|2022-05-28 23:26:50|652.82|645.22|652.79|645.19|652.82|645.22|652.79|645.19|2
1653738160000|2022-05-28 11:42:40|648.97|641.37|648.82|641.22|648.97|641.37|648.81|641.21|10
1653780420000|2022-05-28 23:27:00|652.8|645.2|652.8|645.2|652.8|645.2|652.8|645.2|1
1653738170000|2022-05-28 11:42:50|648.77|641.17|648.82|641.22|648.84|641.24|648.77|641.17|3
1653780430000|2022-05-28 23:27:10|652.81|645.21|652.97|645.37|653.01|645.41|652.81|645.21|13
1653738180000|2022-05-28 11:43:00|648.65|641.05|648.59|640.99|648.71|641.11|648.59|640.99|3
1653780440000|2022-05-28 23:27:20|652.95|645.35|652.97|645.37|652.97|645.37|652.95|645.35|2
1653738210000|2022-05-28 11:43:30|648.64|641.04|648.38|640.78|648.64|641.04|648.27|640.67|17
1653780450000|2022-05-28 23:27:30|652.95|645.35|653.01|645.41|653.02|645.42|652.93|645.33|17
1653738220000|2022-05-28 11:43:40|648.39|640.79|648.1|640.5|648.39|640.79|648.09|640.49|17
1653780460000|2022-05-28 23:27:40|653|645.4|652.98|645.38|653.04|645.44|652.95|645.35|11
1653738230000|2022-05-28 11:43:50|648.09|640.49|648.43|640.83|648.43|640.83|647.99|640.39|9
1653780470000|2022-05-28 23:27:50|652.99|645.39|652.99|645.39|653.02|645.42|652.96|645.36|13
1653738240000|2022-05-28 11:44:00|648.44|640.84|648.41|640.81|648.44|640.84|648.4|640.8|8
1653780480000|2022-05-28 23:28:00|653.01|645.41|653.17|645.57|653.17|645.57|653.01|645.41|9
1653738250000|2022-05-28 11:44:10|648.42|640.82|648.4|640.8|648.42|640.82|648.37|640.77|5
1653780490000|2022-05-28 23:28:10|653.14|645.54|653.51|645.91|653.61|646.01|653.14|645.54|11
1653738260000|2022-05-28 11:44:20|648.42|640.82|648.4|640.8|648.42|640.82|648.4|640.8|2
1653780500000|2022-05-28 23:28:20|653.53|645.93|653.61|646.01|653.61|646.01|653.53|645.93|3
1653738270000|2022-05-28 11:44:30|648.39|640.79|648.4|640.8|648.4|640.8|648.39|640.79|2
1653780510000|2022-05-28 23:28:30|653.71|646.11|654.18|646.58|654.19|646.59|653.71|646.11|15
1653738280000|2022-05-28 11:44:40|648.41|640.81|648.41|640.81|648.41|640.81|648.41|640.81|1
1653780520000|2022-05-28 23:28:40|654.06|646.46|654.28|646.68|654.28|646.68|654.06|646.46|22
1653738290000|2022-05-28 11:44:50|648.47|640.87|648.47|640.87|648.47|640.87|648.47|640.87|1
1653780530000|2022-05-28 23:28:50|654.35|646.75|654.67|647.07|654.69|647.09|654.29|646.69|17
1653738300000|2022-05-28 11:45:00|648.56|640.96|648.7|641.1|648.75|641.15|648.56|640.96|13
1653780540000|2022-05-28 23:29:00|654.63|647.03|654.77|647.17|654.86|647.26|654.47|646.87|27
1653738310000|2022-05-28 11:45:10|648.62|641.02|648.6|641|648.62|641.02|648.58|640.98|4
1653780550000|2022-05-28 23:29:10|654.84|647.24|654.17|646.57|654.94|647.34|654.17|646.57|26
1653738320000|2022-05-28 11:45:20|648.61|641.01|648.67|641.07|648.68|641.08|648.61|641.01|3
1653780560000|2022-05-28 23:29:20|654.18|646.58|654.25|646.65|654.25|646.65|654.18|646.58|8
1653738330000|2022-05-28 11:45:30|648.66|641.06|648.77|641.17|648.77|641.17|648.66|641.06|6
1653780570000|2022-05-28 23:29:30|654.37|646.77|654.58|646.98|654.63|647.03|654.37|646.77|14
1653738340000|2022-05-28 11:45:40|648.78|641.18|648.74|641.14|648.78|641.18|648.74|641.14|2
1653780580000|2022-05-28 23:29:40|654.59|646.99|654.55|646.95|654.59|646.99|654.53|646.93|9
1653738350000|2022-05-28 11:45:50|648.73|641.13|648.73|641.13|648.74|641.14|648.73|641.13|5
1653780590000|2022-05-28 23:29:50|654.54|646.94|654.75|647.15|654.75|647.15|654.54|646.94|11
1653738360000|2022-05-28 11:46:00|648.72|641.12|648.71|641.11|648.72|641.12|648.71|641.11|2
1653780600000|2022-05-28 23:30:00|654.73|647.13|655.33|647.73|655.33|647.73|654.73|647.13|19
1653738370000|2022-05-28 11:46:10|648.72|641.12|648.62|641.02|648.72|641.12|648.62|641.02|3
1653780610000|2022-05-28 23:30:10|655.34|647.74|655.31|647.71|655.35|647.75|655.31|647.71|7
1653738400000|2022-05-28 11:46:40|648.61|641.01|648.59|640.99|648.61|641.01|648.58|640.98|4
1653780620000|2022-05-28 23:30:20|655.41|647.81|655.43|647.83|655.43|647.83|655.27|647.67|18
1653738410000|2022-05-28 11:46:50|648.41|640.81|648.07|640.47|648.41|640.81|648.06|640.46|18
1653780630000|2022-05-28 23:30:30|655.39|647.79|655.47|647.87|655.47|647.87|655.37|647.77|4
1653738420000|2022-05-28 11:47:00|648.08|640.48|647.97|640.37|648.14|640.54|647.97|640.37|9
1653780640000|2022-05-28 23:30:40|655.48|647.88|654.89|647.29|655.48|647.88|654.79|647.19|24
1653738430000|2022-05-28 11:47:10|647.95|640.35|647.88|640.28|647.95|640.35|647.77|640.17|14
1653780650000|2022-05-28 23:30:50|654.77|647.17|654.44|646.84|654.77|647.17|654.44|646.84|15
1653738440000|2022-05-28 11:47:20|647.89|640.29|647.78|640.18|647.9|640.3|647.76|640.16|15
1653780660000|2022-05-28 23:31:00|654.45|646.85|654.34|646.74|654.45|646.85|654.34|646.74|12
1653738450000|2022-05-28 11:47:30|647.79|640.19|647.85|640.25|647.85|640.25|647.76|640.16|13
1653780670000|2022-05-28 23:31:10|654.33|646.73|654.31|646.71|654.33|646.73|654.31|646.71|2
1653738460000|2022-05-28 11:47:40|647.84|640.24|647.81|640.21|647.85|640.25|647.81|640.21|17
1653780680000|2022-05-28 23:31:20|654.27|646.67|654.14|646.54|654.27|646.67|654.12|646.52|15
1653738470000|2022-05-28 11:47:50|647.82|640.22|647.88|640.28|647.9|640.3|647.74|640.14|16
1653780690000|2022-05-28 23:31:30|654.15|646.55|654.14|646.54|654.15|646.55|654.14|646.54|2
1653738480000|2022-05-28 11:48:00|647.91|640.31|647.89|640.29|647.97|640.37|647.82|640.22|17
1653780700000|2022-05-28 23:31:40|654.15|646.55|654.22|646.62|654.22|646.62|654.15|646.55|2
1653738490000|2022-05-28 11:48:10|647.88|640.28|647.89|640.29|647.91|640.31|647.86|640.26|8
1653780710000|2022-05-28 23:31:50|654.23|646.63|654.22|646.62|654.31|646.71|654.21|646.61|10
1653738500000|2022-05-28 11:48:20|647.9|640.3|647.95|640.35|647.96|640.36|647.89|640.29|11
1653780720000|2022-05-28 23:32:00|654.25|646.65|654.76|647.16|654.77|647.17|654.25|646.65|12
1653738510000|2022-05-28 11:48:30|647.96|640.36|648.09|640.49|648.09|640.49|647.95|640.35|13
1653780730000|2022-05-28 23:32:10|654.75|647.15|655.89|648.29|655.89|648.29|654.74|647.14|11
1653738520000|2022-05-28 11:48:40|648.08|640.48|647.92|640.32|648.09|640.49|647.91|640.31|20
1653780740000|2022-05-28 23:32:20|655.85|648.25|658.09|650.49|658.09|650.49|655.85|648.25|29
1653738530000|2022-05-28 11:48:50|647.93|640.33|647.97|640.37|647.97|640.37|647.93|640.33|3
1653780750000|2022-05-28 23:32:30|657.98|650.38|657.95|650.35|658.06|650.46|657.95|650.35|15
1653738540000|2022-05-28 11:49:00|647.96|640.36|647.96|640.36|647.97|640.37|647.95|640.35|4
1653780760000|2022-05-28 23:32:40|657.97|650.37|657.95|650.35|657.99|650.39|657.91|650.31|22
1653738550000|2022-05-28 11:49:10|647.99|640.39|648.05|640.45|648.05|640.45|647.95|640.35|7
1653780770000|2022-05-28 23:32:50|657.94|650.34|656.63|649.03|657.94|650.34|656.63|649.03|24
1653738560000|2022-05-28 11:49:20|648.03|640.43|648.01|640.41|648.03|640.43|647.99|640.39|11
1653780780000|2022-05-28 23:33:00|656.61|649.01|656.26|648.66|656.61|649.01|656.22|648.62|16
1653738570000|2022-05-28 11:49:30|647.96|640.36|647.79|640.19|647.96|640.36|647.73|640.13|12
1653780790000|2022-05-28 23:33:10|656.27|648.67|656.39|648.79|656.4|648.8|656.26|648.66|18
1653738580000|2022-05-28 11:49:40|647.8|640.2|647.89|640.29|647.89|640.29|647.79|640.19|11
1653780800000|2022-05-28 23:33:20|656.35|648.75|656.84|649.24|656.86|649.26|656.35|648.75|21
1653738590000|2022-05-28 11:49:50|647.94|640.34|647.92|640.32|647.94|640.34|647.91|640.31|3
1653780810000|2022-05-28 23:33:30|656.82|649.22|657.07|649.47|657.1|649.5|656.78|649.18|10
1653738600000|2022-05-28 11:50:00|647.9|640.3|647.91|640.31|647.93|640.33|647.87|640.27|10
1653780820000|2022-05-28 23:33:40|657.06|649.46|657.13|649.53|657.18|649.58|657.06|649.46|11
1653738610000|2022-05-28 11:50:10|647.93|640.33|647.99|640.39|648.01|640.41|647.92|640.32|8
1653780830000|2022-05-28 23:33:50|657.18|649.58|657.12|649.52|657.2|649.6|657.05|649.45|17
1653738620000|2022-05-28 11:50:20|647.98|640.38|647.78|640.18|647.99|640.39|647.72|640.12|16
1653780840000|2022-05-28 23:34:00|657.15|649.55|657.13|649.53|657.15|649.55|657.09|649.49|13
1653738630000|2022-05-28 11:50:30|647.8|640.2|647.27|639.67|647.8|640.2|647.23|639.63|19
1653780850000|2022-05-28 23:34:10|657.15|649.55|657.13|649.53|657.17|649.57|657.08|649.48|19
1653738640000|2022-05-28 11:50:40|647.28|639.68|647.26|639.66|647.28|639.68|647.21|639.61|17
1653780860000|2022-05-28 23:34:20|657.17|649.57|657.44|649.84|657.44|649.84|657.17|649.57|5
1653738650000|2022-05-28 11:50:50|647.25|639.65|647.19|639.59|647.26|639.66|647.19|639.59|6
1653780870000|2022-05-28 23:34:30|657.46|649.86|657.65|650.05|657.66|650.06|657.46|649.86|9
1653738660000|2022-05-28 11:51:00|647.16|639.56|647.53|639.93|647.56|639.96|647.16|639.56|16
1653780880000|2022-05-28 23:34:40|657.66|650.06|657.87|650.27|657.99|650.39|657.63|650.03|19
1653738670000|2022-05-28 11:51:10|647.55|639.95|647.58|639.98|647.58|639.98|647.52|639.92|9
1653780890000|2022-05-28 23:34:50|657.88|650.28|658.1|650.5|658.14|650.54|657.88|650.28|15
1653738680000|2022-05-28 11:51:20|647.57|639.97|647.23|639.63|647.6|640|647.23|639.63|9
1653780900000|2022-05-28 23:35:00|658.02|650.42|658.04|650.44|658.11|650.51|657.99|650.39|22
1653738690000|2022-05-28 11:51:30|647.26|639.66|647.56|639.96|647.57|639.97|647.23|639.63|14
1653780910000|2022-05-28 23:35:10|658.01|650.41|658.19|650.59|658.4|650.8|658.01|650.41|26
1653738700000|2022-05-28 11:51:40|647.57|639.97|647.58|639.98|647.6|640|647.57|639.97|4
1653780920000|2022-05-28 23:35:20|658.18|650.58|658.18|650.58|658.22|650.62|658.17|650.57|13
1653738710000|2022-05-28 11:51:50|647.57|639.97|647.57|639.97|647.59|639.99|647.57|639.97|12
1653780930000|2022-05-28 23:35:30|658.19|650.59|658.19|650.59|658.19|650.59|658.13|650.53|6
1653738720000|2022-05-28 11:52:00|647.59|639.99|647.58|639.98|647.59|639.99|647.58|639.98|2
1653780940000|2022-05-28 23:35:40|658.18|650.58|658.76|651.16|658.87|651.27|658.18|650.58|17
1653738730000|2022-05-28 11:52:10|647.57|639.97|647.57|639.97|647.57|639.97|647.57|639.97|1
1653780950000|2022-05-28 23:35:50|658.77|651.17|660.09|652.49|660.15|652.55|658.77|651.17|29
1653738740000|2022-05-28 11:52:20|647.58|639.98|647.21|639.61|647.58|639.98|647.18|639.58|9
1653780960000|2022-05-28 23:36:00|660.1|652.5|660.15|652.55|660.24|652.64|660.09|652.49|25
1653738750000|2022-05-28 11:52:30|647.22|639.62|647.07|639.47|647.22|639.62|647.05|639.45|9
1653780970000|2022-05-28 23:36:10|660.16|652.56|660.13|652.53|660.16|652.56|660.12|652.52|14
1653738760000|2022-05-28 11:52:40|647.08|639.48|647.01|639.41|647.08|639.48|647.01|639.41|9
1653780980000|2022-05-28 23:36:20|660.1|652.5|660.08|652.48|660.1|652.5|660.08|652.48|3
1653738770000|2022-05-28 11:52:50|647|639.4|646.99|639.39|647.01|639.41|646.99|639.39|4
1653780990000|2022-05-28 23:36:30|660.07|652.47|660.15|652.55|660.15|652.55|660.07|652.47|11
1653738780000|2022-05-28 11:53:00|647|639.4|646.91|639.31|647|639.4|646.91|639.31|6
1653781000000|2022-05-28 23:36:40|660.13|652.53|660.41|652.81|660.41|652.81|660.13|652.53|12
1653738790000|2022-05-28 11:53:10|646.92|639.32|647.01|639.41|647.05|639.45|646.91|639.31|13
1653781010000|2022-05-28 23:36:50|660.42|652.82|660.39|652.79|660.44|652.84|660.37|652.77|14
1653738800000|2022-05-28 11:53:20|646.99|639.39|647.36|639.76|647.36|639.76|646.99|639.39|11
1653781020000|2022-05-28 23:37:00|660.43|652.83|660.45|652.85|660.45|652.85|660.39|652.79|13
1653738810000|2022-05-28 11:53:30|647.37|639.77|647.52|639.92|647.52|639.92|647.37|639.77|10
1653781030000|2022-05-28 23:37:10|660.48|652.88|660.53|652.93|660.53|652.93|660.47|652.87|6
1653738820000|2022-05-28 11:53:40|647.54|639.94|647.54|639.94|647.54|639.94|647.54|639.94|1
1653781040000|2022-05-28 23:37:20|660.54|652.94|660.76|653.16|660.76|653.16|660.54|652.94|8
1653738830000|2022-05-28 11:53:50|647.55|639.95|647.49|639.89|647.55|639.95|647.49|639.89|7
1653781050000|2022-05-28 23:37:30|660.77|653.17|662.2|654.6|662.22|654.62|660.74|653.14|28
1653738840000|2022-05-28 11:54:00|647.51|639.91|647.51|639.91|647.51|639.91|647.51|639.91|1
1653781060000|2022-05-28 23:37:40|662.33|654.73|662.32|654.72|662.34|654.74|662.32|654.72|9
1653738850000|2022-05-28 11:54:10|647.5|639.9|647.49|639.89|647.5|639.9|647.49|639.89|2
1653781070000|2022-05-28 23:37:50|662.34|654.74|662.32|654.72|662.34|654.74|662.32|654.72|4
1653738860000|2022-05-28 11:54:20|647.5|639.9|647.5|639.9|647.5|639.9|647.5|639.9|1
1653781080000|2022-05-28 23:38:00|662.42|654.82|662.41|654.81|662.42|654.82|662.4|654.8|4
1653738880000|2022-05-28 11:54:40|647.48|639.88|647.48|639.88|647.48|639.88|647.47|639.87|5
1653781090000|2022-05-28 23:38:10|662.44|654.84|662.84|655.24|662.84|655.24|662.44|654.84|3
1653738890000|2022-05-28 11:54:50|647.47|639.87|647.49|639.89|647.52|639.92|647.38|639.78|5
1653781100000|2022-05-28 23:38:20|662.83|655.23|662.76|655.16|662.85|655.25|662.76|655.16|3
1653781110000|2022-05-28 23:38:30|662.78|655.18|662.78|655.18|662.78|655.18|662.77|655.17|7
1653738900000|2022-05-28 11:55:00|647.53|639.93|647.53|639.93|647.53|639.93|647.53|639.93|1
1653781120000|2022-05-28 23:38:40|662.8|655.2|662.79|655.19|662.82|655.22|662.79|655.19|6
1653738910000|2022-05-28 11:55:10|647.52|639.92|647.16|639.56|647.52|639.92|647.12|639.52|13
1653781130000|2022-05-28 23:38:50|662.73|655.13|662.86|655.26|662.88|655.28|662.73|655.13|9
1653738920000|2022-05-28 11:55:20|647.13|639.53|646.93|639.33|647.13|639.53|646.88|639.28|17
1653781140000|2022-05-28 23:39:00|662.88|655.28|662.9|655.3|662.9|655.3|662.84|655.24|10
1653738930000|2022-05-28 11:55:30|646.92|639.32|646.83|639.23|646.93|639.33|646.55|638.95|16
1653781150000|2022-05-28 23:39:10|662.91|655.31|662.93|655.33|662.95|655.35|662.79|655.19|15
1653738940000|2022-05-28 11:55:40|646.86|639.26|646.83|639.23|646.86|639.26|646.8|639.2|8
1653781160000|2022-05-28 23:39:20|662.94|655.34|663.11|655.51|663.11|655.51|662.91|655.31|22
1653738950000|2022-05-28 11:55:50|646.77|639.17|646.77|639.17|646.83|639.23|646.76|639.16|9
1653781170000|2022-05-28 23:39:30|663.53|655.93|663.61|656.01|664.34|656.74|663.32|655.72|22
1653738960000|2022-05-28 11:56:00|646.75|639.15|646.62|639.02|646.75|639.15|646.59|638.99|7
1653781180000|2022-05-28 23:39:40|663.57|655.97|663.72|656.12|663.76|656.16|663.57|655.97|18
1653738970000|2022-05-28 11:56:10|646.64|639.04|646.56|638.96|646.64|639.04|646.56|638.96|13
1653781190000|2022-05-28 23:39:50|663.74|656.14|663.81|656.21|664.03|656.43|663.74|656.14|13
1653738980000|2022-05-28 11:56:20|646.62|639.02|646.77|639.17|646.84|639.24|646.62|639.02|12
1653781200000|2022-05-28 23:40:00|663.82|656.22|664.41|656.81|664.41|656.81|663.61|656.01|27
1653738990000|2022-05-28 11:56:30|646.81|639.21|646.83|639.23|646.83|639.23|646.81|639.21|3
1653781210000|2022-05-28 23:40:10|664.43|656.83|664.75|657.15|664.76|657.16|664.43|656.83|18
1653739000000|2022-05-28 11:56:40|646.84|639.24|646.92|639.32|646.92|639.32|646.84|639.24|7
1653781220000|2022-05-28 23:40:20|664.76|657.16|664.84|657.24|664.95|657.35|664.76|657.16|11
1653739010000|2022-05-28 11:56:50|646.93|639.33|646.91|639.31|646.96|639.36|646.91|639.31|4
1653781230000|2022-05-28 23:40:30|664.85|657.25|665.07|657.47|665.07|657.47|664.84|657.24|24
1653739020000|2022-05-28 11:57:00|646.88|639.28|647.35|639.75|647.38|639.78|646.87|639.27|18
1653781240000|2022-05-28 23:40:40|664.97|657.37|666.44|658.84|666.48|658.88|664.97|657.37|27
1653739030000|2022-05-28 11:57:10|647.34|639.74|647.35|639.75|647.38|639.78|647.34|639.74|7
1653781250000|2022-05-28 23:40:50|666.37|658.77|665.41|657.81|666.37|658.77|665.4|657.8|32
1653739040000|2022-05-28 11:57:20|647.37|639.77|647.33|639.73|647.37|639.77|647.33|639.73|5
1653781260000|2022-05-28 23:41:00|665.4|657.8|664.41|656.81|665.42|657.82|664.25|656.65|29
1653739050000|2022-05-28 11:57:30|647.35|639.75|647.47|639.87|647.47|639.87|647.34|639.74|5
1653781270000|2022-05-28 23:41:10|664.4|656.8|664.27|656.67|664.4|656.8|664.27|656.67|20
1653739060000|2022-05-28 11:57:40|647.48|639.88|647.49|639.89|647.53|639.93|647.46|639.86|8
1653781280000|2022-05-28 23:41:20|664.25|656.65|664.15|656.55|664.4|656.8|664.14|656.54|21
1653739070000|2022-05-28 11:57:50|647.56|639.96|647.58|639.98|647.58|639.98|647.55|639.95|7
1653781290000|2022-05-28 23:41:30|664.23|656.63|664.27|656.67|664.34|656.74|664.15|656.55|16
1653739080000|2022-05-28 11:58:00|647.56|639.96|647.56|639.96|647.67|640.07|647.48|639.88|16
1653781300000|2022-05-28 23:41:40|664.24|656.64|664.33|656.73|664.33|656.73|664.22|656.62|20
1653739090000|2022-05-28 11:58:10|647.59|639.99|647.59|639.99|647.59|639.99|647.56|639.96|4
1653781310000|2022-05-28 23:41:50|664.35|656.75|664.21|656.61|664.37|656.77|664.21|656.61|17
1653739100000|2022-05-28 11:58:20|647.64|640.04|647.67|640.07|647.7|640.1|647.63|640.03|11
1653781320000|2022-05-28 23:42:00|664.25|656.65|664.2|656.6|664.42|656.82|664.2|656.6|25
1653739110000|2022-05-28 11:58:30|647.82|640.22|648.26|640.66|648.26|640.66|647.82|640.22|13
1653781330000|2022-05-28 23:42:10|664.08|656.48|664.69|657.09|664.69|657.09|664.02|656.42|21
1653739120000|2022-05-28 11:58:40|648.29|640.69|648.17|640.57|648.29|640.69|648.12|640.52|6
1653781340000|2022-05-28 23:42:20|664.68|657.08|664.68|657.08|664.68|657.08|664.68|657.08|1
1653739130000|2022-05-28 11:58:50|648.07|640.47|648.11|640.51|648.13|640.53|648.02|640.42|7
1653781350000|2022-05-28 23:42:30|664.64|657.04|664.58|656.98|664.68|657.08|664.58|656.98|10
1653739140000|2022-05-28 11:59:00|648.07|640.47|648.12|640.52|648.13|640.53|648.07|640.47|6
1653781360000|2022-05-28 23:42:40|664.64|657.04|663.98|656.38|664.64|657.04|663.98|656.38|16
1653739150000|2022-05-28 11:59:10|648.09|640.49|647.91|640.31|648.09|640.49|647.91|640.31|5
1653781370000|2022-05-28 23:42:50|663.99|656.39|664.05|656.45|664.06|656.46|663.99|656.39|15
1653739160000|2022-05-28 11:59:20|647.83|640.23|647.8|640.2|647.83|640.23|647.8|640.2|16
1653781380000|2022-05-28 23:43:00|664.06|656.46|664.04|656.44|664.06|656.46|664.03|656.43|5
1653739170000|2022-05-28 11:59:30|647.81|640.21|647.81|640.21|647.81|640.21|647.81|640.21|1
1653781390000|2022-05-28 23:43:10|664.05|656.45|663.97|656.37|664.06|656.46|663.97|656.37|11
1653739180000|2022-05-28 11:59:40|647.86|640.26|647.76|640.16|647.87|640.27|647.76|640.16|5
1653781400000|2022-05-28 23:43:20|663.99|656.39|664.38|656.78|664.41|656.81|663.99|656.39|21
1653739190000|2022-05-28 11:59:50|647.78|640.18|647.65|640.05|647.8|640.2|647.65|640.05|3
1653781410000|2022-05-28 23:43:30|664.39|656.79|664.41|656.81|664.42|656.82|664.38|656.78|7
1653739200000|2022-05-28 12:00:00|647.62|640.02|647.28|639.68|647.63|640.03|647.23|639.63|17
1653781420000|2022-05-28 23:43:40|664.39|656.79|664.35|656.75|664.39|656.79|664.35|656.75|5
1653739210000|2022-05-28 12:00:10|647.29|639.69|647.62|640.02|647.62|640.02|647.29|639.69|9
1653781430000|2022-05-28 23:43:50|664.36|656.76|664.49|656.89|664.54|656.94|664.36|656.76|5
1653739220000|2022-05-28 12:00:20|647.65|640.05|647.75|640.15|647.75|640.15|647.58|639.98|15
1653781440000|2022-05-28 23:44:00|664.5|656.9|664.52|656.92|664.52|656.92|664.43|656.83|9
1653739230000|2022-05-28 12:00:30|647.72|640.12|648.05|640.45|648.23|640.63|647.72|640.12|14
1653781450000|2022-05-28 23:44:10|664.51|656.91|664.6|657|664.61|657.01|664.51|656.91|3
1653739240000|2022-05-28 12:00:40|648.07|640.47|647.97|640.37|648.19|640.59|647.97|640.37|11
1653781460000|2022-05-28 23:44:20|664.61|657.01|664.61|657.01|664.61|657.01|664.61|657.01|1
1653739250000|2022-05-28 12:00:50|647.98|640.38|647.98|640.38|647.98|640.38|647.98|640.38|1
1653781480000|2022-05-28 23:44:40|664.6|657|664.63|657.03|664.63|657.03|664.6|657|2
1653739260000|2022-05-28 12:01:00|647.99|640.39|647.94|640.34|647.99|640.39|647.94|640.34|4
1653781490000|2022-05-28 23:44:50|664.68|657.08|665.27|657.67|665.27|657.67|664.68|657.08|9
1653739270000|2022-05-28 12:01:10|647.95|640.35|648.18|640.58|648.23|640.63|647.95|640.35|9
1653781500000|2022-05-28 23:45:00|665.35|657.75|666.37|658.77|666.37|658.77|665.08|657.48|38
1653739280000|2022-05-28 12:01:20|648.19|640.59|648.19|640.59|648.19|640.59|648.19|640.59|1
1653781510000|2022-05-28 23:45:10|666.33|658.73|666.69|659.09|666.7|659.1|666.33|658.73|23
1653739290000|2022-05-28 12:01:30|648.28|640.68|648.48|640.88|648.51|640.91|648.27|640.67|16
1653781520000|2022-05-28 23:45:20|666.7|659.1|666.73|659.13|666.86|659.26|665.52|657.92|32
1653739300000|2022-05-28 12:01:40|648.5|640.9|648.52|640.92|648.53|640.93|648.47|640.87|9
1653781530000|2022-05-28 23:45:30|666.74|659.14|667.94|660.34|667.98|660.38|666.71|659.11|24
1653739310000|2022-05-28 12:01:50|648.53|640.93|648.79|641.19|648.8|641.2|648.53|640.93|12
1653781540000|2022-05-28 23:45:40|667.9|660.3|667.32|659.72|667.95|660.35|667.24|659.64|27
1653739320000|2022-05-28 12:02:00|648.77|641.17|649.32|641.72|649.34|641.74|648.77|641.17|12
1653781550000|2022-05-28 23:45:50|667.31|659.71|666.56|658.96|667.31|659.71|666.51|658.91|24
1653739330000|2022-05-28 12:02:10|649.34|641.74|649.61|642.01|649.63|642.03|649.32|641.72|14
1653781560000|2022-05-28 23:46:00|666.66|659.06|666.46|658.86|666.98|659.38|666.46|658.86|30
1653739340000|2022-05-28 12:02:20|649.62|642.02|649.68|642.08|649.68|642.08|649.57|641.97|6
1653781570000|2022-05-28 23:46:10|666.48|658.88|665.34|657.74|666.48|658.88|665.34|657.74|26
1653739350000|2022-05-28 12:02:30|649.67|642.07|649.72|642.12|649.79|642.19|649.67|642.07|7
1653781580000|2022-05-28 23:46:20|665.39|657.79|665.13|657.53|665.39|657.79|665.13|657.53|25
1653739360000|2022-05-28 12:02:40|649.73|642.13|649.71|642.11|649.73|642.13|649.71|642.11|11
1653781590000|2022-05-28 23:46:30|665.12|657.52|664.76|657.16|665.26|657.66|664.76|657.16|27
1653739370000|2022-05-28 12:02:50|649.69|642.09|649.6|642|649.71|642.11|649.6|642|5
1653781600000|2022-05-28 23:46:40|664.74|657.14|663.89|656.29|664.74|657.14|663.89|656.29|25
1653739380000|2022-05-28 12:03:00|649.59|641.99|649.12|641.52|649.6|642|649.11|641.51|14
1653781610000|2022-05-28 23:46:50|663.88|656.28|663.33|655.73|663.88|656.28|663.33|655.73|22
1653739390000|2022-05-28 12:03:10|648.96|641.36|649.08|641.48|649.09|641.49|648.96|641.36|8
1653781620000|2022-05-28 23:47:00|663.24|655.64|662.78|655.18|663.24|655.64|662.78|655.18|28
1653739400000|2022-05-28 12:03:20|649.05|641.45|648.99|641.39|649.05|641.45|648.99|641.39|3
1653781630000|2022-05-28 23:47:10|662.81|655.21|662.89|655.29|662.9|655.3|662.68|655.08|27
1653739410000|2022-05-28 12:03:30|648.98|641.38|649.05|641.45|649.05|641.45|648.98|641.38|3
1653781640000|2022-05-28 23:47:20|662.92|655.32|662.35|654.75|662.94|655.34|662.3|654.7|27
1653739420000|2022-05-28 12:03:40|649.06|641.46|649.06|641.46|649.06|641.46|649.06|641.46|1
1653781650000|2022-05-28 23:47:30|662.31|654.71|662.17|654.57|662.31|654.71|661.68|654.08|31
1653739430000|2022-05-28 12:03:50|649.05|641.45|649.46|641.86|649.51|641.91|649.05|641.45|10
1653781660000|2022-05-28 23:47:40|662.2|654.6|662.09|654.49|662.21|654.61|662.09|654.49|12
1653739440000|2022-05-28 12:04:00|649.45|641.85|649.44|641.84|649.46|641.86|649.44|641.84|3
1653781670000|2022-05-28 23:47:50|662.11|654.51|661.81|654.21|662.28|654.68|661.67|654.07|32
1653739450000|2022-05-28 12:04:10|649.61|642.01|649.83|642.23|649.83|642.23|649.61|642.01|2
1653781680000|2022-05-28 23:48:00|661.79|654.19|661.26|653.66|661.82|654.22|661.26|653.66|25
1653739460000|2022-05-28 12:04:20|649.82|642.22|649.83|642.23|649.83|642.23|649.82|642.22|4
1653781690000|2022-05-28 23:48:10|661.25|653.65|661.31|653.71|661.45|653.85|661.25|653.65|17
1653739470000|2022-05-28 12:04:30|649.81|642.21|649.81|642.21|649.82|642.22|649.81|642.21|3
1653781700000|2022-05-28 23:48:20|661.3|653.7|661.9|654.3|661.9|654.3|661.3|653.7|23
1653739480000|2022-05-28 12:04:40|649.8|642.2|649.47|641.87|649.8|642.2|649.39|641.79|6
1653781710000|2022-05-28 23:48:30|661.91|654.31|661.86|654.26|661.91|654.31|661.86|654.26|17
1653739490000|2022-05-28 12:04:50|649.45|641.85|649.57|641.97|649.68|642.08|649.44|641.84|11
1653781720000|2022-05-28 23:48:40|661.88|654.28|662.1|654.5|662.12|654.52|661.87|654.27|11
1653739500000|2022-05-28 12:05:00|649.69|642.09|649.76|642.16|649.77|642.17|649.69|642.09|11
1653781730000|2022-05-28 23:48:50|662.11|654.51|661.94|654.34|662.12|654.52|661.94|654.34|5
1653739510000|2022-05-28 12:05:10|649.77|642.17|649.77|642.17|649.92|642.32|649.77|642.17|7
1653781740000|2022-05-28 23:49:00|661.95|654.35|661.97|654.37|661.97|654.37|661.91|654.31|15
1653739520000|2022-05-28 12:05:20|649.85|642.25|649.85|642.25|649.85|642.25|649.85|642.25|1
1653781750000|2022-05-28 23:49:10|661.96|654.36|661.47|653.87|661.96|654.36|661.45|653.85|21
1653739530000|2022-05-28 12:05:30|649.87|642.27|649.85|642.25|649.87|642.27|649.85|642.25|4
1653781760000|2022-05-28 23:49:20|661.48|653.88|661.41|653.81|661.48|653.88|661.39|653.79|9
1653739540000|2022-05-28 12:05:40|649.87|642.27|649.87|642.27|649.87|642.27|649.85|642.25|7
1653781770000|2022-05-28 23:49:30|661.4|653.8|661.31|653.71|661.41|653.81|661.23|653.63|23
1653739550000|2022-05-28 12:05:50|649.89|642.29|650.25|642.65|650.26|642.66|649.89|642.29|10
1653781780000|2022-05-28 23:49:40|661.3|653.7|661.21|653.61|661.35|653.75|661.21|653.61|12
1653739560000|2022-05-28 12:06:00|650.22|642.62|650.61|643.01|650.61|643.01|650.22|642.62|11
1653781790000|2022-05-28 23:49:50|661.17|653.57|660.87|653.27|661.18|653.58|660.87|653.27|9
1653739570000|2022-05-28 12:06:10|650.6|643|650.6|643|650.73|643.13|650.6|643|14
1653781800000|2022-05-28 23:50:00|660.91|653.31|661.05|653.45|661.05|653.45|660.91|653.31|14
1653739580000|2022-05-28 12:06:20|650.54|642.94|649.76|642.16|650.54|642.94|649.76|642.16|19
1653781810000|2022-05-28 23:50:10|661.06|653.46|660.81|653.21|661.11|653.51|660.37|652.77|22
1653739590000|2022-05-28 12:06:30|649.73|642.13|649.73|642.13|649.74|642.14|649.73|642.13|5
1653781820000|2022-05-28 23:50:20|660.82|653.22|661.52|653.92|661.52|653.92|660.73|653.13|20
1653739600000|2022-05-28 12:06:40|649.74|642.14|649.61|642.01|649.75|642.15|649.61|642.01|10
1653781830000|2022-05-28 23:50:30|661.53|653.93|661.31|653.71|661.53|653.93|661.29|653.69|13
1653739610000|2022-05-28 12:06:50|649.68|642.08|649.68|642.08|649.68|642.08|649.67|642.07|3
1653781840000|2022-05-28 23:50:40|661.32|653.72|661.08|653.48|661.32|653.72|661.07|653.47|17
1653739620000|2022-05-28 12:07:00|649.71|642.11|649.74|642.14|649.74|642.14|649.71|642.11|5
1653781850000|2022-05-28 23:50:50|661.07|653.47|661.02|653.42|661.08|653.48|661.02|653.42|8
1653739630000|2022-05-28 12:07:10|649.75|642.15|650.34|642.74|650.36|642.76|649.74|642.14|12
1653781860000|2022-05-28 23:51:00|661.05|653.45|660.88|653.28|661.05|653.45|660.67|653.07|20
1653739640000|2022-05-28 12:07:20|650.35|642.75|650.35|642.75|650.35|642.75|650.34|642.74|3
1653781870000|2022-05-28 23:51:10|660.82|653.22|661.12|653.52|661.16|653.56|660.82|653.22|13
1653739650000|2022-05-28 12:07:30|650.36|642.76|650.47|642.87|650.49|642.89|650.35|642.75|8
1653781880000|2022-05-28 23:51:20|661.03|653.43|661.08|653.48|661.21|653.61|661.01|653.41|10
1653739660000|2022-05-28 12:07:40|650.49|642.89|650.23|642.63|650.49|642.89|650.23|642.63|13
1653781890000|2022-05-28 23:51:30|661.07|653.47|660.5|652.9|661.07|653.47|660.5|652.9|18
1653739670000|2022-05-28 12:07:50|650.22|642.62|650.14|642.54|650.27|642.67|650.13|642.53|9
1653781900000|2022-05-28 23:51:40|660.48|652.88|660.53|652.93|660.53|652.93|659.85|652.25|25
1653739680000|2022-05-28 12:08:00|650.13|642.53|650.39|642.79|650.39|642.79|650.11|642.51|12
1653781910000|2022-05-28 23:51:50|660.54|652.94|660.82|653.22|660.85|653.25|660.54|652.94|18
1653739690000|2022-05-28 12:08:10|650.4|642.8|650.4|642.8|650.4|642.8|650.4|642.8|1
1653781920000|2022-05-28 23:52:00|660.83|653.23|660.72|653.12|660.86|653.26|660.57|652.97|13
1653739700000|2022-05-28 12:08:20|650.41|642.81|650.39|642.79|650.42|642.82|650.39|642.79|5
1653781930000|2022-05-28 23:52:10|660.75|653.15|660.72|653.12|660.75|653.15|660.62|653.02|20
1653739710000|2022-05-28 12:08:30|650.41|642.81|650.41|642.81|650.41|642.81|650.41|642.81|1
1653781940000|2022-05-28 23:52:20|660.66|653.06|660.87|653.27|660.94|653.34|660.64|653.04|22
1653739730000|2022-05-28 12:08:50|650.39|642.79|650.39|642.79|650.39|642.79|650.39|642.79|1
1653781950000|2022-05-28 23:52:30|660.82|653.22|660.84|653.24|660.89|653.29|660.82|653.22|6
1653739740000|2022-05-28 12:09:00|650.4|642.8|650.41|642.81|650.41|642.81|650.4|642.8|2
1653781960000|2022-05-28 23:52:40|660.85|653.25|661.09|653.49|661.12|653.52|660.85|653.25|7
1653739760000|2022-05-28 12:09:20|650.4|642.8|650.4|642.8|650.4|642.8|650.4|642.8|1
1653781970000|2022-05-28 23:52:50|661.06|653.46|660.99|653.39|661.09|653.49|660.91|653.31|16
1653739770000|2022-05-28 12:09:30|650.41|642.81|650.41|642.81|650.41|642.81|650.41|642.81|1
1653781980000|2022-05-28 23:53:00|661.02|653.42|660.97|653.37|661.03|653.43|660.78|653.18|22
1653739780000|2022-05-28 12:09:40|650.4|642.8|650.4|642.8|650.41|642.81|650.4|642.8|3
1653781990000|2022-05-28 23:53:10|660.98|653.38|660.92|653.32|660.99|653.39|660.91|653.31|14
1653739790000|2022-05-28 12:09:50|650.41|642.81|650.4|642.8|650.41|642.81|650.4|642.8|2
1653782000000|2022-05-28 23:53:20|660.98|653.38|660.78|653.18|660.98|653.38|660.77|653.17|21
1653739800000|2022-05-28 12:10:00|650.39|642.79|650.4|642.8|650.4|642.8|650.39|642.79|2
1653782010000|2022-05-28 23:53:30|660.79|653.19|660.78|653.18|660.81|653.21|660.77|653.17|10
1653739810000|2022-05-28 12:10:10|650.39|642.79|650.41|642.81|650.44|642.84|650.39|642.79|4
1653782020000|2022-05-28 23:53:40|660.8|653.2|660.78|653.18|660.82|653.22|660.78|653.18|13
1653739840000|2022-05-28 12:10:40|650.42|642.82|650.53|642.93|650.53|642.93|650.42|642.82|3
1653782030000|2022-05-28 23:53:50|660.79|653.19|660.83|653.23|660.84|653.24|660.79|653.19|7
1653739850000|2022-05-28 12:10:50|650.51|642.91|650.53|642.93|650.53|642.93|650.51|642.91|2
1653782040000|2022-05-28 23:54:00|660.82|653.22|660.8|653.2|660.88|653.28|660.8|653.2|11
1653739860000|2022-05-28 12:11:00|650.51|642.91|650.6|643|650.6|643|650.51|642.91|3
1653782050000|2022-05-28 23:54:10|660.83|653.23|660.91|653.31|660.95|653.35|660.8|653.2|11
1653739880000|2022-05-28 12:11:20|650.59|642.99|650.59|642.99|650.59|642.99|650.59|642.99|1
1653782060000|2022-05-28 23:54:20|660.92|653.32|661.01|653.41|661.01|653.41|660.92|653.32|8
1653739890000|2022-05-28 12:11:30|650.57|642.97|650.01|642.41|650.58|642.98|649.98|642.38|20
1653782070000|2022-05-28 23:54:30|661.03|653.43|661.01|653.41|661.03|653.43|661.01|653.41|2
1653739900000|2022-05-28 12:11:40|649.99|642.39|649.8|642.2|649.99|642.39|649.71|642.11|11
1653782080000|2022-05-28 23:54:40|661.02|653.42|661.02|653.42|661.02|653.42|661.02|653.42|1
1653739910000|2022-05-28 12:11:50|649.75|642.15|649.41|641.81|649.75|642.15|649.41|641.81|14
1653739920000|2022-05-28 12:12:00|649.35|641.75|649.51|641.91|649.55|641.95|649.09|641.49|15
1653782100000|2022-05-28 23:55:00|661.14|653.54|660.94|653.34|661.14|653.54|660.91|653.31|11
1653739930000|2022-05-28 12:12:10|649.5|641.9|649.48|641.88|649.51|641.91|649.47|641.87|5
1653782110000|2022-05-28 23:55:10|660.95|653.35|660.9|653.3|660.96|653.36|660.84|653.24|11
1653739940000|2022-05-28 12:12:20|649.47|641.87|649.48|641.88|649.48|641.88|649.45|641.85|6
1653782120000|2022-05-28 23:55:20|660.84|653.24|660.94|653.34|660.97|653.37|660.84|653.24|17
1653739950000|2022-05-28 12:12:30|649.47|641.87|649.46|641.86|649.47|641.87|649.46|641.86|2
1653782130000|2022-05-28 23:55:30|660.93|653.33|660.91|653.31|660.96|653.36|660.88|653.28|12
1653739960000|2022-05-28 12:12:40|649.47|641.87|649.47|641.87|649.47|641.87|649.47|641.87|1
1653782140000|2022-05-28 23:55:40|660.89|653.29|660.83|653.23|660.9|653.3|660.83|653.23|8
1653739970000|2022-05-28 12:12:50|649.46|641.86|649.19|641.59|649.5|641.9|649.16|641.56|10
1653782150000|2022-05-28 23:55:50|660.84|653.24|660.85|653.25|660.85|653.25|660.83|653.23|5
1653739980000|2022-05-28 12:13:00|649.2|641.6|649.08|641.48|649.2|641.6|649.08|641.48|11
1653782160000|2022-05-28 23:56:00|660.84|653.24|660.65|653.05|660.85|653.25|660.65|653.05|10
1653739990000|2022-05-28 12:13:10|649.09|641.49|649.17|641.57|649.22|641.62|649.09|641.49|18
1653782170000|2022-05-28 23:56:10|660.64|653.04|660.65|653.05|660.65|653.05|660.64|653.04|2
1653740000000|2022-05-28 12:13:20|649.18|641.58|649.18|641.58|649.18|641.58|649.17|641.57|5
1653782180000|2022-05-28 23:56:20|660.67|653.07|660.7|653.1|660.7|653.1|660.67|653.07|2
1653740010000|2022-05-28 12:13:30|649.17|641.57|649.18|641.58|649.18|641.58|649.17|641.57|6
1653782200000|2022-05-28 23:56:40|660.69|653.09|660.69|653.09|660.69|653.09|660.69|653.09|1
1653740020000|2022-05-28 12:13:40|649.19|641.59|649.15|641.55|649.2|641.6|649.15|641.55|3
1653782210000|2022-05-28 23:56:50|660.81|653.21|660.77|653.17|660.81|653.21|660.73|653.13|11
1653740030000|2022-05-28 12:13:50|649.17|641.57|648.37|640.77|649.17|641.57|648.35|640.75|24
1653782220000|2022-05-28 23:57:00|660.76|653.16|660.57|652.97|660.77|653.17|660.57|652.97|7
1653740040000|2022-05-28 12:14:00|648.34|640.74|648.02|640.42|648.34|640.74|648.02|640.42|14
1653782230000|2022-05-28 23:57:10|660.58|652.98|660.54|652.94|660.59|652.99|660.53|652.93|8
1653740050000|2022-05-28 12:14:10|647.94|640.34|647.91|640.31|647.94|640.34|647.9|640.3|15
1653782240000|2022-05-28 23:57:20|660.53|652.93|660.66|653.06|660.66|653.06|660.53|652.93|12
1653740060000|2022-05-28 12:14:20|647.9|640.3|647.19|639.59|647.91|640.31|647.19|639.59|19
1653782250000|2022-05-28 23:57:30|660.65|653.05|660.68|653.08|660.9|653.3|660.65|653.05|16
1653740070000|2022-05-28 12:14:30|647.17|639.57|647.03|639.43|647.18|639.58|646.9|639.3|16
1653782260000|2022-05-28 23:57:40|660.88|653.28|660.88|653.28|660.91|653.31|660.88|653.28|4
1653740080000|2022-05-28 12:14:40|647.02|639.42|647.08|639.48|647.17|639.57|646.96|639.36|20
1653782270000|2022-05-28 23:57:50|660.87|653.27|660.84|653.24|660.87|653.27|660.83|653.23|3
1653740090000|2022-05-28 12:14:50|647.07|639.47|646.87|639.27|647.08|639.48|646.87|639.27|18
1653782280000|2022-05-28 23:58:00|660.85|653.25|660.8|653.2|660.85|653.25|660.79|653.19|5
1653740100000|2022-05-28 12:15:00|646.93|639.33|647.04|639.44|647.34|639.74|646.86|639.26|23
1653782290000|2022-05-28 23:58:10|660.69|653.09|660.69|653.09|660.69|653.09|660.69|653.09|1
1653740110000|2022-05-28 12:15:10|647.1|639.5|647.05|639.45|647.11|639.51|646.98|639.38|12
1653782300000|2022-05-28 23:58:20|660.8|653.2|660.81|653.21|660.81|653.21|660.8|653.2|2
1653740120000|2022-05-28 12:15:20|647.06|639.46|647.2|639.6|647.36|639.76|646.99|639.39|15
1653782310000|2022-05-28 23:58:30|660.8|653.2|660.8|653.2|660.8|653.2|660.8|653.2|1
1653740130000|2022-05-28 12:15:30|647.22|639.62|647.04|639.44|647.31|639.71|647.04|639.44|9
1653782320000|2022-05-28 23:58:40|660.81|653.21|660.76|653.16|660.81|653.21|660.76|653.16|4
1653740140000|2022-05-28 12:15:40|647.02|639.42|647.04|639.44|647.06|639.46|647.01|639.41|6
1653782330000|2022-05-28 23:58:50|660.75|653.15|660.76|653.16|660.76|653.16|660.74|653.14|4
1653740150000|2022-05-28 12:15:50|647.03|639.43|646.95|639.35|647.06|639.46|646.95|639.35|6
1653782350000|2022-05-28 23:59:10|660.74|653.14|660.73|653.13|660.74|653.14|660.73|653.13|2
1653740160000|2022-05-28 12:16:00|646.94|639.34|646.74|639.14|646.94|639.34|646.74|639.14|6
1653782360000|2022-05-28 23:59:20|660.62|653.02|660.62|653.02|660.62|653.02|660.62|653.02|1
1653740170000|2022-05-28 12:16:10|646.73|639.13|646.76|639.16|646.76|639.16|646.73|639.13|6
1653782370000|2022-05-28 23:59:30|660.58|652.98|660.57|652.97|660.58|652.98|660.56|652.96|14
1653740180000|2022-05-28 12:16:20|646.79|639.19|646.96|639.36|647.11|639.51|646.77|639.17|15
1653782380000|2022-05-28 23:59:40|660.58|652.98|660.57|652.97|660.58|652.98|660.56|652.96|14
1653740190000|2022-05-28 12:16:30|646.95|639.35|646.93|639.33|646.95|639.35|646.92|639.32|6
1653782390000|2022-05-28 23:59:50|660.58|652.98|660.54|652.94|660.6|653|660.52|652.92|9
1653740200000|2022-05-28 12:16:40|646.96|639.36|646.38|638.78|646.96|639.36|646.38|638.78|15
1653740210000|2022-05-28 12:16:50|646.39|638.79|646.42|638.82|646.74|639.14|646.35|638.75|15
1653740220000|2022-05-28 12:17:00|646.43|638.83|646.61|639.01|646.61|639.01|646.42|638.82|17
1653740230000|2022-05-28 12:17:10|646.63|639.03|646.62|639.02|646.64|639.04|646.42|638.82|13
1653740240000|2022-05-28 12:17:20|646.44|638.84|646.62|639.02|646.62|639.02|646.43|638.83|3
1653740250000|2022-05-28 12:17:30|646.43|638.83|646.41|638.81|646.43|638.83|646.41|638.81|2
1653740260000|2022-05-28 12:17:40|646.39|638.79|647.11|639.51|647.11|639.51|646.39|638.79|12
1653740270000|2022-05-28 12:17:50|647.09|639.49|647.02|639.42|647.13|639.53|646.92|639.32|11
1653740280000|2022-05-28 12:18:00|647.01|639.41|646.71|639.11|647.01|639.41|646.71|639.11|8
1653740290000|2022-05-28 12:18:10|646.69|639.09|646.8|639.2|646.8|639.2|646.65|639.05|14
1653740300000|2022-05-28 12:18:20|646.79|639.19|646.65|639.05|646.83|639.23|646.65|639.05|11
1653740310000|2022-05-28 12:18:30|646.64|639.04|646.82|639.22|646.82|639.22|646.64|639.04|2
1653740330000|2022-05-28 12:18:50|646.8|639.2|646.82|639.22|646.82|639.22|646.8|639.2|3
1653740340000|2022-05-28 12:19:00|646.67|639.07|647.41|639.81|647.43|639.83|646.67|639.07|23
1653740350000|2022-05-28 12:19:10|647.43|639.83|647.49|639.89|647.49|639.89|647.42|639.82|9
1653740360000|2022-05-28 12:19:20|647.5|639.9|647.67|640.07|647.68|640.08|647.47|639.87|12
1653740370000|2022-05-28 12:19:30|647.66|640.06|647.67|640.07|647.67|640.07|647.66|640.06|2
1653740380000|2022-05-28 12:19:40|647.66|640.06|647.57|639.97|647.66|640.06|647.57|639.97|2
1653740390000|2022-05-28 12:19:50|647.59|639.99|647.6|640|647.6|640|647.58|639.98|4
1653740400000|2022-05-28 12:20:00|647.66|640.06|647.66|640.06|647.66|640.06|647.65|640.05|3
1653740410000|2022-05-28 12:20:10|647.65|640.05|647.67|640.07|647.69|640.09|647.65|640.05|13
1653740420000|2022-05-28 12:20:20|647.71|640.11|647.7|640.1|647.71|640.11|647.66|640.06|3
1653740430000|2022-05-28 12:20:30|647.72|640.12|648.14|640.54|648.15|640.55|647.71|640.11|11
1653740440000|2022-05-28 12:20:40|648.26|640.66|648.12|640.52|648.26|640.66|648.12|640.52|7
1653740450000|2022-05-28 12:20:50|648.01|640.41|648.18|640.58|648.18|640.58|648.01|640.41|6
1653740460000|2022-05-28 12:21:00|648.21|640.61|648.21|640.61|648.21|640.61|648.21|640.61|1
1653740470000|2022-05-28 12:21:10|648.27|640.67|648.63|641.03|648.74|641.14|648.27|640.67|14
1653740480000|2022-05-28 12:21:20|648.69|641.09|648.72|641.12|648.73|641.13|648.61|641.01|13
1653740490000|2022-05-28 12:21:30|648.69|641.09|648.69|641.09|648.73|641.13|648.69|641.09|14
1653740500000|2022-05-28 12:21:40|648.7|641.1|649.31|641.71|649.34|641.74|648.68|641.08|20
1653740510000|2022-05-28 12:21:50|649.32|641.72|649.49|641.89|649.49|641.89|649.28|641.68|15
1653740520000|2022-05-28 12:22:00|649.47|641.87|649.57|641.97|649.58|641.98|649.47|641.87|11
1653740530000|2022-05-28 12:22:10|649.79|642.19|649.76|642.16|649.79|642.19|649.68|642.08|11
1653740540000|2022-05-28 12:22:20|649.83|642.23|649.84|642.24|649.95|642.35|649.81|642.21|5
1653740550000|2022-05-28 12:22:30|649.85|642.25|649.82|642.22|649.85|642.25|649.82|642.22|2
1653740560000|2022-05-28 12:22:40|649.85|642.25|649.88|642.28|649.91|642.31|649.82|642.22|11
1653740570000|2022-05-28 12:22:50|649.87|642.27|649.7|642.1|649.88|642.28|649.66|642.06|18
1653740580000|2022-05-28 12:23:00|649.72|642.12|649.77|642.17|649.77|642.17|649.72|642.12|11
1653740590000|2022-05-28 12:23:10|649.84|642.24|649.85|642.25|649.85|642.25|649.82|642.22|7
1653740600000|2022-05-28 12:23:20|649.84|642.24|649.84|642.24|649.84|642.24|649.84|642.24|1
1653740610000|2022-05-28 12:23:30|649.88|642.28|649.3|641.7|649.88|642.28|649.3|641.7|16
1653740620000|2022-05-28 12:23:40|649.31|641.71|649.3|641.7|649.31|641.71|649.29|641.69|4
1653740630000|2022-05-28 12:23:50|649.29|641.69|649.29|641.69|649.3|641.7|649.29|641.69|3
1653740640000|2022-05-28 12:24:00|649.18|641.58|649.17|641.57|649.18|641.58|649.17|641.57|2
1653740660000|2022-05-28 12:24:20|649.24|641.64|649.51|641.91|649.51|641.91|649.24|641.64|7
1653740670000|2022-05-28 12:24:30|649.52|641.92|649.62|642.02|649.62|642.02|649.52|641.92|3
1653740680000|2022-05-28 12:24:40|649.61|642.01|649.7|642.1|649.71|642.11|649.61|642.01|3
1653740690000|2022-05-28 12:24:50|649.71|642.11|649.68|642.08|649.71|642.11|649.67|642.07|3
1653740700000|2022-05-28 12:25:00|649.62|642.02|649.62|642.02|649.62|642.02|649.62|642.02|1
1653740710000|2022-05-28 12:25:10|649.61|642.01|649.61|642.01|649.61|642.01|649.6|642|3
1653740720000|2022-05-28 12:25:20|649.62|642.02|649.69|642.09|649.76|642.16|649.6|642|8
1653740730000|2022-05-28 12:25:30|649.7|642.1|649.7|642.1|649.7|642.1|649.62|642.02|3
1653740740000|2022-05-28 12:25:40|649.62|642.02|650|642.4|650|642.4|649.62|642.02|7
1653740750000|2022-05-28 12:25:50|650.03|642.43|650.24|642.64|650.27|642.67|650.03|642.43|14
1653740760000|2022-05-28 12:26:00|650.3|642.7|650.33|642.73|650.33|642.73|650.29|642.69|4
1653740770000|2022-05-28 12:26:10|650.41|642.81|650.6|643|650.6|643|650.41|642.81|8
1653740780000|2022-05-28 12:26:20|650.62|643.02|650.62|643.02|650.62|643.02|650.62|643.02|1
1653740790000|2022-05-28 12:26:30|651.1|643.5|651.15|643.55|651.25|643.65|651.1|643.5|9
1653740800000|2022-05-28 12:26:40|651.27|643.67|651.45|643.85|651.45|643.85|651.05|643.45|20
1653740810000|2022-05-28 12:26:50|651.43|643.83|652.04|644.44|652.18|644.58|651.43|643.83|28
1653740820000|2022-05-28 12:27:00|652.03|644.43|651.92|644.32|652.03|644.43|651.87|644.27|12
1653740830000|2022-05-28 12:27:10|651.93|644.33|652.63|645.03|652.63|645.03|651.93|644.33|16
1653740840000|2022-05-28 12:27:20|652.59|644.99|652.64|645.04|652.68|645.08|652.56|644.96|9
1653740850000|2022-05-28 12:27:30|652.69|645.09|652.74|645.14|652.8|645.2|652.69|645.09|7
1653740860000|2022-05-28 12:27:40|652.73|645.13|652.55|644.95|652.73|645.13|652.53|644.93|7
1653740870000|2022-05-28 12:27:50|652.54|644.94|652.68|645.08|652.68|645.08|652.54|644.94|13
1653740880000|2022-05-28 12:28:00|652.65|645.05|652.75|645.15|652.81|645.21|652.65|645.05|11
1653740890000|2022-05-28 12:28:10|652.79|645.19|652.18|644.58|652.79|645.19|652.17|644.57|15
1653740900000|2022-05-28 12:28:20|652.23|644.63|652.44|644.84|652.47|644.87|652.18|644.58|17
1653740910000|2022-05-28 12:28:30|652.42|644.82|652.5|644.9|652.5|644.9|652.42|644.82|6
1653740920000|2022-05-28 12:28:40|652.58|644.98|652.69|645.09|652.69|645.09|652.58|644.98|11
1653740930000|2022-05-28 12:28:50|652.77|645.17|652.76|645.16|652.77|645.17|652.69|645.09|8
1653740940000|2022-05-28 12:29:00|652.74|645.14|652.8|645.2|652.8|645.2|652.74|645.14|2
1653740950000|2022-05-28 12:29:10|652.86|645.26|652.79|645.19|652.91|645.31|652.79|645.19|7
1653740960000|2022-05-28 12:29:20|652.77|645.17|652.47|644.87|652.82|645.22|652.47|644.87|9
1653740970000|2022-05-28 12:29:30|652.46|644.86|652.28|644.68|652.46|644.86|652.28|644.68|12
1653740980000|2022-05-28 12:29:40|652.29|644.69|652.65|645.05|652.65|645.05|652.25|644.65|14
1653740990000|2022-05-28 12:29:50|652.6|645|652.61|645.01|652.62|645.02|652.6|645|6
1653741000000|2022-05-28 12:30:00|652.66|645.06|652.44|644.84|652.66|645.06|652.43|644.83|14
1653741010000|2022-05-28 12:30:10|652.46|644.86|652.25|644.65|652.59|644.99|652.24|644.64|21
1653741020000|2022-05-28 12:30:20|652.26|644.66|652.05|644.45|652.26|644.66|651.95|644.35|17
1653741030000|2022-05-28 12:30:30|652.01|644.41|652.08|644.48|652.08|644.48|652.01|644.41|8
1653741040000|2022-05-28 12:30:40|652.09|644.49|652.4|644.8|652.46|644.86|652.09|644.49|9
1653741050000|2022-05-28 12:30:50|652.37|644.77|652.4|644.8|652.4|644.8|652.37|644.77|6
1653741060000|2022-05-28 12:31:00|652.38|644.78|652.38|644.78|652.4|644.8|652.38|644.78|9
1653741080000|2022-05-28 12:31:20|652.36|644.76|652.19|644.59|652.41|644.81|652.16|644.56|14
1653741090000|2022-05-28 12:31:30|652.14|644.54|652.08|644.48|652.14|644.54|652.08|644.48|3
1653741100000|2022-05-28 12:31:40|652.06|644.46|652.06|644.46|652.06|644.46|652.05|644.45|3
1653741110000|2022-05-28 12:31:50|652.05|644.45|652.04|644.44|652.05|644.45|652.04|644.44|2
1653741120000|2022-05-28 12:32:00|652.05|644.45|651.84|644.24|652.05|644.45|651.84|644.24|11
1653741130000|2022-05-28 12:32:10|651.83|644.23|651.81|644.21|651.88|644.28|651.32|643.72|20
1653741140000|2022-05-28 12:32:20|651.85|644.25|651.84|644.24|651.88|644.28|651.78|644.18|12
1653741150000|2022-05-28 12:32:30|651.63|644.03|651.74|644.14|651.78|644.18|651.63|644.03|9
1653741160000|2022-05-28 12:32:40|651.76|644.16|651.76|644.16|651.76|644.16|651.72|644.12|8
1653741170000|2022-05-28 12:32:50|651.8|644.2|652.39|644.79|652.42|644.82|651.69|644.09|18
1653741180000|2022-05-28 12:33:00|652.42|644.82|652.37|644.77|652.42|644.82|652.09|644.49|23
1653741190000|2022-05-28 12:33:10|652.36|644.76|652.38|644.78|652.43|644.83|652.36|644.76|11
1653741200000|2022-05-28 12:33:20|652.39|644.79|652.41|644.81|652.41|644.81|652.39|644.79|5
1653741210000|2022-05-28 12:33:30|652.39|644.79|652.46|644.86|652.46|644.86|652.39|644.79|4
1653741220000|2022-05-28 12:33:40|652.47|644.87|652.51|644.91|652.51|644.91|652.47|644.87|2
1653741230000|2022-05-28 12:33:50|652.48|644.88|652.49|644.89|652.49|644.89|652.48|644.88|2
1653741250000|2022-05-28 12:34:10|652.47|644.87|652.22|644.62|652.53|644.93|652.22|644.62|12
1653741260000|2022-05-28 12:34:20|652.2|644.6|652.1|644.5|652.2|644.6|652.1|644.5|15
1653741270000|2022-05-28 12:34:30|652.09|644.49|651.58|643.98|652.12|644.52|651.48|643.88|18
1653741280000|2022-05-28 12:34:40|651.51|643.91|651.63|644.03|651.68|644.08|651.48|643.88|13
1653741290000|2022-05-28 12:34:50|651.66|644.06|651.73|644.13|651.73|644.13|651.64|644.04|15
1653741300000|2022-05-28 12:35:00|651.75|644.15|651.76|644.16|651.76|644.16|651.75|644.15|2
1653741310000|2022-05-28 12:35:10|651.77|644.17|651.77|644.17|651.77|644.17|651.77|644.17|1
1653741320000|2022-05-28 12:35:20|651.74|644.14|652.08|644.48|652.08|644.48|651.74|644.14|7
1653741330000|2022-05-28 12:35:30|652.03|644.43|652.04|644.44|652.11|644.51|651.97|644.37|17
1653741340000|2022-05-28 12:35:40|652.03|644.43|651.95|644.35|652.05|644.45|651.95|644.35|12
1653741350000|2022-05-28 12:35:50|651.96|644.36|651.96|644.36|651.98|644.38|651.95|644.35|8
1653741360000|2022-05-28 12:36:00|651.9|644.3|651.89|644.29|651.92|644.32|651.89|644.29|5
1653741370000|2022-05-28 12:36:10|651.92|644.32|651.84|644.24|651.92|644.32|651.82|644.22|3
1653741390000|2022-05-28 12:36:30|651.88|644.28|651.86|644.26|651.88|644.28|651.86|644.26|2
1653741400000|2022-05-28 12:36:40|651.85|644.25|651.9|644.3|651.9|644.3|651.85|644.25|4
1653741410000|2022-05-28 12:36:50|651.88|644.28|651.89|644.29|651.89|644.29|651.88|644.28|2
1653741420000|2022-05-28 12:37:00|651.86|644.26|651.89|644.29|651.9|644.3|651.86|644.26|3
1653741430000|2022-05-28 12:37:10|651.87|644.27|651.79|644.19|651.87|644.27|651.78|644.18|7
1653741440000|2022-05-28 12:37:20|651.78|644.18|651.78|644.18|651.82|644.22|651.78|644.18|6
1653741450000|2022-05-28 12:37:30|651.79|644.19|651.77|644.17|651.79|644.19|651.77|644.17|3
1653741460000|2022-05-28 12:37:40|651.78|644.18|651.85|644.25|651.86|644.26|651.77|644.17|15
1653741470000|2022-05-28 12:37:50|651.82|644.22|651.82|644.22|651.9|644.3|651.82|644.22|9
1653741480000|2022-05-28 12:38:00|651.79|644.19|652.31|644.71|652.31|644.71|651.78|644.18|15
1653741490000|2022-05-28 12:38:10|652.28|644.68|652.32|644.72|652.32|644.72|652.28|644.68|2
1653741500000|2022-05-28 12:38:20|652.3|644.7|652.03|644.43|652.3|644.7|652.02|644.42|15
1653741510000|2022-05-28 12:38:30|652.15|644.55|652.13|644.53|652.15|644.55|652.09|644.49|7
1653741520000|2022-05-28 12:38:40|652.12|644.52|651.9|644.3|652.12|644.52|651.9|644.3|7
1653741530000|2022-05-28 12:38:50|651.89|644.29|651.86|644.26|651.89|644.29|651.86|644.26|5
1653741540000|2022-05-28 12:39:00|651.9|644.3|651.84|644.24|651.9|644.3|651.81|644.21|14
1653741560000|2022-05-28 12:39:20|651.83|644.23|651.89|644.29|651.89|644.29|651.83|644.23|2
1653741570000|2022-05-28 12:39:30|651.88|644.28|651.99|644.39|652.01|644.41|651.88|644.28|4
1653741580000|2022-05-28 12:39:40|651.98|644.38|651.91|644.31|651.98|644.38|651.91|644.31|4
1653741590000|2022-05-28 12:39:50|651.93|644.33|651.66|644.06|651.95|644.35|651.66|644.06|15
1653741600000|2022-05-28 12:40:00|651.56|643.96|651.28|643.68|651.56|643.96|651.25|643.65|21
1653741610000|2022-05-28 12:40:10|651.29|643.69|651.63|644.03|651.64|644.04|651.29|643.69|12
1653741630000|2022-05-28 12:40:30|651.65|644.05|651.67|644.07|651.67|644.07|651.65|644.05|2
1653741640000|2022-05-28 12:40:40|651.64|644.04|651.58|643.98|651.64|644.04|651.58|643.98|3
1653741650000|2022-05-28 12:40:50|651.6|644|651.6|644|651.6|644|651.6|644|1
1653741660000|2022-05-28 12:41:00|651.59|643.99|651.67|644.07|651.68|644.08|651.59|643.99|8
1653741680000|2022-05-28 12:41:20|651.68|644.08|651.75|644.15|651.84|644.24|651.68|644.08|6
1653741690000|2022-05-28 12:41:30|651.77|644.17|651.75|644.15|651.8|644.2|651.75|644.15|10
1653741700000|2022-05-28 12:41:40|651.74|644.14|651.78|644.18|651.8|644.2|651.72|644.12|12
1653741710000|2022-05-28 12:41:50|652.14|644.54|652.38|644.78|652.39|644.79|652.14|644.54|10
1653741720000|2022-05-28 12:42:00|652.37|644.77|652.37|644.77|652.38|644.78|652.36|644.76|4
1653741730000|2022-05-28 12:42:10|652.38|644.78|652.25|644.65|652.4|644.8|652.25|644.65|7
1653741740000|2022-05-28 12:42:20|652.24|644.64|652.14|644.54|652.24|644.64|652.1|644.5|12
1653741750000|2022-05-28 12:42:30|652.13|644.53|652.13|644.53|652.13|644.53|652.13|644.53|1
1653741760000|2022-05-28 12:42:40|652.15|644.55|651.86|644.26|652.15|644.55|651.82|644.22|14
1653741770000|2022-05-28 12:42:50|651.87|644.27|651.66|644.06|651.87|644.27|651.63|644.03|10
1653741780000|2022-05-28 12:43:00|651.63|644.03|651.77|644.17|651.77|644.17|651.63|644.03|10
1653741790000|2022-05-28 12:43:10|651.78|644.18|651.81|644.21|651.82|644.22|651.74|644.14|5
1653741800000|2022-05-28 12:43:20|651.82|644.22|651.76|644.16|651.82|644.22|651.75|644.15|9
1653741820000|2022-05-28 12:43:40|651.63|644.03|651.62|644.02|651.64|644.04|651.62|644.02|8
1653741830000|2022-05-28 12:43:50|651.61|644.01|651.61|644.01|651.61|644.01|651.61|644.01|1
1653741840000|2022-05-28 12:44:00|651.62|644.02|651.71|644.11|651.71|644.11|651.62|644.02|2
1653741850000|2022-05-28 12:44:10|651.72|644.12|651.63|644.03|651.72|644.12|651.28|643.68|11
1653741860000|2022-05-28 12:44:20|651.64|644.04|651.55|643.95|651.64|644.04|651.54|643.94|5
1653741870000|2022-05-28 12:44:30|651.56|643.96|651.57|643.97|651.61|644.01|651.55|643.95|8
1653741880000|2022-05-28 12:44:40|651.55|643.95|651.55|643.95|651.56|643.96|651.55|643.95|3
1653741890000|2022-05-28 12:44:50|651.65|644.05|651.14|643.54|651.65|644.05|651.12|643.52|17
1653741900000|2022-05-28 12:45:00|651.13|643.53|651.02|643.42|651.14|643.54|650.93|643.33|11
1653741910000|2022-05-28 12:45:10|651.01|643.41|651.02|643.42|651.02|643.42|650.98|643.38|8
1653741920000|2022-05-28 12:45:20|650.99|643.39|650.94|643.34|650.99|643.39|650.94|643.34|5
1653741930000|2022-05-28 12:45:30|650.95|643.35|650.94|643.34|650.95|643.35|650.94|643.34|4
1653741940000|2022-05-28 12:45:40|650.95|643.35|650.95|643.35|650.95|643.35|650.95|643.35|1
1653741950000|2022-05-28 12:45:50|650.96|643.36|650.91|643.31|650.96|643.36|650.91|643.31|14
1653741960000|2022-05-28 12:46:00|650.89|643.29|650.92|643.32|650.92|643.32|650.89|643.29|5
1653741970000|2022-05-28 12:46:10|650.91|643.31|650.9|643.3|650.91|643.31|650.89|643.29|5
1653741980000|2022-05-28 12:46:20|650.91|643.31|650.9|643.3|650.91|643.31|650.9|643.3|2
1653741990000|2022-05-28 12:46:30|650.92|643.32|650.88|643.28|650.92|643.32|650.88|643.28|4
1653742000000|2022-05-28 12:46:40|650.89|643.29|650.81|643.21|650.89|643.29|650.81|643.21|3
1653742010000|2022-05-28 12:46:50|650.73|643.13|650.5|642.9|650.74|643.14|650.48|642.88|8
1653742020000|2022-05-28 12:47:00|650.27|642.67|650.2|642.6|650.27|642.67|650.16|642.56|8
1653742030000|2022-05-28 12:47:10|650.19|642.59|650.2|642.6|650.2|642.6|650.19|642.59|2
1653742040000|2022-05-28 12:47:20|650.19|642.59|650.18|642.58|650.2|642.6|650.13|642.53|20
1653742050000|2022-05-28 12:47:30|650.17|642.57|650.1|642.5|650.17|642.57|650.09|642.49|9
1653742060000|2022-05-28 12:47:40|650.11|642.51|650.11|642.51|650.11|642.51|650.11|642.51|1
1653742070000|2022-05-28 12:47:50|650.18|642.58|650.18|642.58|650.18|642.58|650.18|642.58|1
1653742080000|2022-05-28 12:48:00|650.17|642.57|650.19|642.59|650.28|642.68|650.15|642.55|18
1653742090000|2022-05-28 12:48:10|650.2|642.6|650.65|643.05|650.74|643.14|650.2|642.6|18
1653742100000|2022-05-28 12:48:20|650.77|643.17|650.81|643.21|650.84|643.24|650.77|643.17|9
1653742110000|2022-05-28 12:48:30|650.82|643.22|650.85|643.25|650.85|643.25|650.82|643.22|4
1653742120000|2022-05-28 12:48:40|650.87|643.27|650.94|643.34|650.95|643.35|650.87|643.27|4
1653742130000|2022-05-28 12:48:50|650.95|643.35|650.9|643.3|650.95|643.35|650.9|643.3|3
1653742140000|2022-05-28 12:49:00|650.92|643.32|650.9|643.3|650.92|643.32|650.9|643.3|2
1653742150000|2022-05-28 12:49:10|650.91|643.31|650.93|643.33|650.93|643.33|650.91|643.31|3
1653742170000|2022-05-28 12:49:30|650.92|643.32|650.91|643.31|650.92|643.32|650.91|643.31|2
1653742180000|2022-05-28 12:49:40|650.9|643.3|651.04|643.44|651.07|643.47|650.9|643.3|7
1653742190000|2022-05-28 12:49:50|651|643.4|650.98|643.38|651|643.4|650.98|643.38|2
1653742200000|2022-05-28 12:50:00|651|643.4|652.19|644.59|652.19|644.59|650.98|643.38|14
1653742210000|2022-05-28 12:50:10|652.2|644.6|652.31|644.71|652.43|644.83|652.2|644.6|22
1653742220000|2022-05-28 12:50:20|652.32|644.72|652.3|644.7|652.5|644.9|652.3|644.7|15
1653742230000|2022-05-28 12:50:30|652.29|644.69|652.06|644.46|652.29|644.69|652.06|644.46|24
1653742240000|2022-05-28 12:50:40|652.07|644.47|652.6|645|652.6|645|652.06|644.46|16
1653742250000|2022-05-28 12:50:50|652.61|645.01|653.21|645.61|653.22|645.62|652.57|644.97|13
1653742260000|2022-05-28 12:51:00|653.22|645.62|652.62|645.02|653.32|645.72|652.61|645.01|25
1653742270000|2022-05-28 12:51:10|652.64|645.04|652.2|644.6|652.64|645.04|652.19|644.59|20
1653742280000|2022-05-28 12:51:20|652.18|644.58|652.16|644.56|652.2|644.6|652.16|644.56|12
1653742290000|2022-05-28 12:51:30|652.17|644.57|652.41|644.81|652.45|644.85|652.04|644.44|15
1653742300000|2022-05-28 12:51:40|652.4|644.8|652.56|644.96|652.56|644.96|652.4|644.8|7
1653742310000|2022-05-28 12:51:50|652.55|644.95|652.66|645.06|652.73|645.13|652.55|644.95|11
1653742320000|2022-05-28 12:52:00|652.78|645.18|652.84|645.24|652.86|645.26|652.78|645.18|7
1653742330000|2022-05-28 12:52:10|652.85|645.25|652.81|645.21|652.85|645.25|652.81|645.21|3
1653742340000|2022-05-28 12:52:20|652.84|645.24|652.76|645.16|652.87|645.27|652.73|645.13|22
1653742350000|2022-05-28 12:52:30|652.75|645.15|652.67|645.07|652.77|645.17|652.65|645.05|15
1653742360000|2022-05-28 12:52:40|652.69|645.09|652.87|645.27|652.87|645.27|652.66|645.06|13
1653742370000|2022-05-28 12:52:50|652.9|645.3|652.95|645.35|652.95|645.35|652.9|645.3|4
1653742380000|2022-05-28 12:53:00|652.98|645.38|652.85|645.25|652.99|645.39|652.85|645.25|3
1653742390000|2022-05-28 12:53:10|652.93|645.33|652.94|645.34|652.94|645.34|652.93|645.33|2
1653742400000|2022-05-28 12:53:20|652.95|645.35|652.91|645.31|652.96|645.36|652.91|645.31|9
1653742410000|2022-05-28 12:53:30|652.92|645.32|652.86|645.26|652.92|645.32|652.86|645.26|3
1653742420000|2022-05-28 12:53:40|652.85|645.25|652.86|645.26|652.86|645.26|652.85|645.25|2
1653742430000|2022-05-28 12:53:50|652.84|645.24|653.92|646.32|653.92|646.32|652.84|645.24|26
1653742440000|2022-05-28 12:54:00|653.83|646.23|653.97|646.37|653.97|646.37|653.61|646.01|28
1653742450000|2022-05-28 12:54:10|654|646.4|654.11|646.51|654.12|646.52|653.83|646.23|23
1653742460000|2022-05-28 12:54:20|654.12|646.52|654.16|646.56|654.19|646.59|654.11|646.51|13
1653742470000|2022-05-28 12:54:30|654.17|646.57|654.05|646.45|654.19|646.59|654.05|646.45|11
1653742480000|2022-05-28 12:54:40|653.97|646.37|653.98|646.38|653.98|646.38|653.76|646.16|20
1653742490000|2022-05-28 12:54:50|653.94|646.34|653.83|646.23|653.95|646.35|653.83|646.23|8
1653742500000|2022-05-28 12:55:00|653.82|646.22|653.63|646.03|653.85|646.25|653.62|646.02|11
1653742510000|2022-05-28 12:55:10|653.62|646.02|653.63|646.03|653.64|646.04|653.62|646.02|6
1653742520000|2022-05-28 12:55:20|653.64|646.04|653.83|646.23|653.85|646.25|653.58|645.98|15
1653742530000|2022-05-28 12:55:30|653.82|646.22|653.81|646.21|653.92|646.32|653.81|646.21|5
1653742540000|2022-05-28 12:55:40|653.79|646.19|653.83|646.23|653.94|646.34|653.75|646.15|12
1653742550000|2022-05-28 12:55:50|653.84|646.24|653.32|645.72|653.91|646.31|653.31|645.71|21
1653742560000|2022-05-28 12:56:00|653.31|645.71|653.05|645.45|653.42|645.82|652.99|645.39|23
1653742570000|2022-05-28 12:56:10|653.03|645.43|652.95|645.35|653.07|645.47|652.95|645.35|18
1653742580000|2022-05-28 12:56:20|652.97|645.37|652.61|645.01|653|645.4|652.61|645.01|19
1653742590000|2022-05-28 12:56:30|652.62|645.02|652.55|644.95|652.73|645.13|652.55|644.95|16
1653742600000|2022-05-28 12:56:40|652.83|645.23|652.87|645.27|652.89|645.29|652.77|645.17|20
1653742610000|2022-05-28 12:56:50|652.88|645.28|652.86|645.26|652.88|645.28|652.82|645.22|9
1653742620000|2022-05-28 12:57:00|652.83|645.23|652.8|645.2|652.85|645.25|652.62|645.02|17
1653742630000|2022-05-28 12:57:10|652.79|645.19|652.8|645.2|652.82|645.22|652.79|645.19|5
1653742640000|2022-05-28 12:57:20|652.77|645.17|652.58|644.98|652.77|645.17|652.57|644.97|9
1653742650000|2022-05-28 12:57:30|652.51|644.91|652.87|645.27|652.92|645.32|652.51|644.91|10
1653742660000|2022-05-28 12:57:40|652.93|645.33|653.4|645.8|653.48|645.88|652.91|645.31|26
1653742670000|2022-05-28 12:57:50|653.44|645.84|653.61|646.01|653.67|646.07|653.42|645.82|13
1653742680000|2022-05-28 12:58:00|653.66|646.06|654.02|646.42|654.28|646.68|653.66|646.06|27
1653742690000|2022-05-28 12:58:10|654.01|646.41|654.09|646.49|654.11|646.51|654.01|646.41|10
1653742700000|2022-05-28 12:58:20|654.07|646.47|654.05|646.45|654.08|646.48|654.04|646.44|7
1653742710000|2022-05-28 12:58:30|654.04|646.44|654.26|646.66|654.29|646.69|654.04|646.44|11
1653742720000|2022-05-28 12:58:40|654.32|646.72|654.32|646.72|654.33|646.73|654.3|646.7|9
1653742730000|2022-05-28 12:58:50|654.33|646.73|654.31|646.71|654.33|646.73|654.31|646.71|7
1653742740000|2022-05-28 12:59:00|654.32|646.72|654.1|646.5|654.37|646.77|654.06|646.46|9
1653742750000|2022-05-28 12:59:10|654.14|646.54|653.84|646.24|654.15|646.55|653.83|646.23|19
1653742760000|2022-05-28 12:59:20|653.83|646.23|653.35|645.75|653.85|646.25|653.35|645.75|15
1653742770000|2022-05-28 12:59:30|653.29|645.69|653.23|645.63|653.29|645.69|653.13|645.53|18
1653742780000|2022-05-28 12:59:40|653.19|645.59|653.36|645.76|653.37|645.77|653.19|645.59|15
1653742790000|2022-05-28 12:59:50|653.37|645.77|653.12|645.52|653.37|645.77|653.01|645.41|22
1653742800000|2022-05-28 13:00:00|653.11|645.51|653.53|645.93|653.55|645.95|652.95|645.35|25
1653742810000|2022-05-28 13:00:10|653.56|645.96|653.23|645.63|653.62|646.02|653.23|645.63|21
1653742820000|2022-05-28 13:00:20|653.22|645.62|652.8|645.2|653.27|645.67|652.63|645.03|24
1653742830000|2022-05-28 13:00:30|652.7|645.1|652.67|645.07|652.7|645.1|652.65|645.05|17
1653742840000|2022-05-28 13:00:40|652.68|645.08|652.25|644.65|652.68|645.08|652.15|644.55|20
1653742850000|2022-05-28 13:00:50|652.22|644.62|652.28|644.68|652.28|644.68|652.17|644.57|14
1653742860000|2022-05-28 13:01:00|652.26|644.66|652.25|644.65|652.59|644.99|652.2|644.6|26
1653742870000|2022-05-28 13:01:10|652.24|644.64|651.98|644.38|652.24|644.64|651.73|644.13|24
1653742880000|2022-05-28 13:01:20|652.05|644.45|652.42|644.82|652.51|644.91|652.05|644.45|17
1653742890000|2022-05-28 13:01:30|652.38|644.78|652.03|644.43|652.38|644.78|652.01|644.41|20
1653742900000|2022-05-28 13:01:40|652.09|644.49|652.1|644.5|652.12|644.52|652.04|644.44|9
1653742910000|2022-05-28 13:01:50|652.08|644.48|652.11|644.51|652.13|644.53|652.05|644.45|6
1653742920000|2022-05-28 13:02:00|652.13|644.53|652.49|644.89|652.49|644.89|652.07|644.47|17
1653742930000|2022-05-28 13:02:10|652.54|644.94|652.59|644.99|652.59|644.99|652.54|644.94|3
1653742940000|2022-05-28 13:02:20|652.55|644.95|652.49|644.89|652.55|644.95|652.49|644.89|4
1653742950000|2022-05-28 13:02:30|652.51|644.91|652.51|644.91|652.52|644.92|652.51|644.91|3
1653742960000|2022-05-28 13:02:40|652.52|644.92|651.99|644.39|652.52|644.92|651.99|644.39|19
1653742970000|2022-05-28 13:02:50|652.01|644.41|651.97|644.37|652.06|644.46|651.96|644.36|18
1653742980000|2022-05-28 13:03:00|651.96|644.36|651.83|644.23|651.97|644.37|651.83|644.23|11
1653742990000|2022-05-28 13:03:10|651.84|644.24|651.85|644.25|651.86|644.26|651.82|644.22|15
1653743000000|2022-05-28 13:03:20|651.88|644.28|652.31|644.71|652.35|644.75|651.88|644.28|17
1653743010000|2022-05-28 13:03:30|652.3|644.7|652.36|644.76|652.37|644.77|652.3|644.7|10
1653743020000|2022-05-28 13:03:40|652.37|644.77|652.11|644.51|652.37|644.77|652.06|644.46|21
1653743030000|2022-05-28 13:03:50|652.1|644.5|652.11|644.51|652.17|644.57|652.1|644.5|12
1653743040000|2022-05-28 13:04:00|651.97|644.37|651.94|644.34|651.97|644.37|651.88|644.28|11
1653743050000|2022-05-28 13:04:10|651.92|644.32|651.91|644.31|651.94|644.34|651.84|644.24|15
1653743060000|2022-05-28 13:04:20|651.89|644.29|651.89|644.29|651.89|644.29|651.83|644.23|6
1653743070000|2022-05-28 13:04:30|651.91|644.31|651.89|644.29|651.91|644.31|651.88|644.28|4
1653743080000|2022-05-28 13:04:40|651.88|644.28|651.85|644.25|651.88|644.28|651.84|644.24|3
1653743090000|2022-05-28 13:04:50|651.87|644.27|651.82|644.22|651.87|644.27|651.81|644.21|5
1653743100000|2022-05-28 13:05:00|651.83|644.23|651.83|644.23|651.83|644.23|651.83|644.23|1
1653743110000|2022-05-28 13:05:10|651.82|644.22|651.88|644.28|651.92|644.32|651.82|644.22|11
1653743120000|2022-05-28 13:05:20|651.92|644.32|652.22|644.62|652.24|644.64|651.92|644.32|8
1653743130000|2022-05-28 13:05:30|652.23|644.63|652.22|644.62|652.23|644.63|652.22|644.62|2
1653743140000|2022-05-28 13:05:40|652.21|644.61|652.18|644.58|652.25|644.65|652.17|644.57|7
1653743150000|2022-05-28 13:05:50|652.17|644.57|652.19|644.59|652.19|644.59|652.17|644.57|2
1653743160000|2022-05-28 13:06:00|652.17|644.57|652.18|644.58|652.18|644.58|652.17|644.57|2
1653743170000|2022-05-28 13:06:10|652.17|644.57|651.9|644.3|652.17|644.57|651.89|644.29|13
1653743180000|2022-05-28 13:06:20|651.93|644.33|651.85|644.25|651.93|644.33|651.85|644.25|10
1653743190000|2022-05-28 13:06:30|651.88|644.28|651.86|644.26|651.88|644.28|651.82|644.22|6
1653743200000|2022-05-28 13:06:40|651.87|644.27|651.85|644.25|651.87|644.27|651.82|644.22|4
1653743210000|2022-05-28 13:06:50|651.82|644.22|651.85|644.25|651.85|644.25|651.82|644.22|4
1653743220000|2022-05-28 13:07:00|651.74|644.14|651.76|644.16|651.78|644.18|651.74|644.14|4
1653743230000|2022-05-28 13:07:10|651.78|644.18|652.14|644.54|652.17|644.57|651.78|644.18|14
1653743240000|2022-05-28 13:07:20|652.13|644.53|652.14|644.54|652.14|644.54|652.11|644.51|4
1653743250000|2022-05-28 13:07:30|652.11|644.51|652.08|644.48|652.11|644.51|651.99|644.39|11
1653743260000|2022-05-28 13:07:40|652.12|644.52|652.14|644.54|652.14|644.54|652.12|644.52|2
1653743270000|2022-05-28 13:07:50|652.15|644.55|652.14|644.54|652.15|644.55|652.13|644.53|4
1653743280000|2022-05-28 13:08:00|652.13|644.53|652.13|644.53|652.13|644.53|652.13|644.53|1
1653743290000|2022-05-28 13:08:10|652.14|644.54|652.13|644.53|652.14|644.54|652.11|644.51|4
1653743300000|2022-05-28 13:08:20|652.11|644.51|652.09|644.49|652.11|644.51|652.09|644.49|2
1653743310000|2022-05-28 13:08:30|652.11|644.51|652.68|645.08|652.7|645.1|652.11|644.51|19
1653743320000|2022-05-28 13:08:40|652.67|645.07|652.8|645.2|652.92|645.32|652.67|645.07|12
1653743330000|2022-05-28 13:08:50|652.9|645.3|653.21|645.61|653.32|645.72|652.9|645.3|20
1653743340000|2022-05-28 13:09:00|653.22|645.62|652.79|645.19|653.24|645.64|652.79|645.19|19
1653743350000|2022-05-28 13:09:10|652.8|645.2|652.81|645.21|652.81|645.21|652.76|645.16|12
1653743360000|2022-05-28 13:09:20|652.56|644.96|652.55|644.95|652.56|644.96|652.54|644.94|4
1653743370000|2022-05-28 13:09:30|652.54|644.94|652.19|644.59|652.55|644.95|652.19|644.59|12
1653743380000|2022-05-28 13:09:40|652.2|644.6|652.19|644.59|652.2|644.6|652.19|644.59|4
1653743390000|2022-05-28 13:09:50|652.26|644.66|652.21|644.61|652.26|644.66|652.18|644.58|5
1653743400000|2022-05-28 13:10:00|652.22|644.62|652.61|645.01|652.67|645.07|652.22|644.62|9
1653743410000|2022-05-28 13:10:10|652.62|645.02|652.69|645.09|652.82|645.22|652.61|645.01|12
1653743420000|2022-05-28 13:10:20|652.7|645.1|652.75|645.15|652.86|645.26|652.6|645|19
1653743430000|2022-05-28 13:10:30|652.82|645.22|652.73|645.13|652.82|645.22|652.7|645.1|13
1653743440000|2022-05-28 13:10:40|652.69|645.09|652.86|645.26|652.86|645.26|652.68|645.08|16
1653743450000|2022-05-28 13:10:50|652.85|645.25|652.9|645.3|652.9|645.3|652.78|645.18|10
1653743460000|2022-05-28 13:11:00|652.91|645.31|652.9|645.3|652.94|645.34|652.89|645.29|13
1653743470000|2022-05-28 13:11:10|652.93|645.33|652.92|645.32|652.96|645.36|652.9|645.3|13
1653743480000|2022-05-28 13:11:20|652.95|645.35|653.36|645.76|653.37|645.77|652.92|645.32|18
1653743490000|2022-05-28 13:11:30|653.34|645.74|653.45|645.85|653.47|645.87|653.34|645.74|13
1653743500000|2022-05-28 13:11:40|653.43|645.83|653.43|645.83|653.43|645.83|653.43|645.83|1
1653743510000|2022-05-28 13:11:50|653.55|645.95|653.46|645.86|653.55|645.95|653.46|645.86|5
1653743520000|2022-05-28 13:12:00|653.47|645.87|653.45|645.85|653.48|645.88|653.45|645.85|8
1653743530000|2022-05-28 13:12:10|653.48|645.88|653.46|645.86|653.49|645.89|653.46|645.86|7
1653743540000|2022-05-28 13:12:20|653.49|645.89|653.58|645.98|653.62|646.02|653.49|645.89|9
1653743550000|2022-05-28 13:12:30|653.62|646.02|653.6|646|653.62|646.02|653.58|645.98|7
1653743560000|2022-05-28 13:12:40|653.58|645.98|654.19|646.59|654.19|646.59|653.58|645.98|13
1653743570000|2022-05-28 13:12:50|654.2|646.6|654.48|646.88|654.48|646.88|654.2|646.6|14
1653743580000|2022-05-28 13:13:00|654.51|646.91|655.41|647.81|655.45|647.85|654.51|646.91|22
1653743590000|2022-05-28 13:13:10|655.44|647.84|655.51|647.91|655.51|647.91|655.44|647.84|5
1653743600000|2022-05-28 13:13:20|655.39|647.79|655.15|647.55|655.39|647.79|654.88|647.28|24
1653743610000|2022-05-28 13:13:30|655.11|647.51|655.42|647.82|655.47|647.87|655.08|647.48|20
1653743620000|2022-05-28 13:13:40|655.43|647.83|655.38|647.78|655.43|647.83|655.37|647.77|16
1653743630000|2022-05-28 13:13:50|655.4|647.8|655.41|647.81|655.43|647.83|655.39|647.79|12
1653743640000|2022-05-28 13:14:00|655.4|647.8|655.21|647.61|655.4|647.8|655.21|647.61|7
1653743650000|2022-05-28 13:14:10|655.2|647.6|655.04|647.44|655.21|647.61|655.04|647.44|15
1653743660000|2022-05-28 13:14:20|655.07|647.47|655.19|647.59|655.2|647.6|655.06|647.46|10
1653743670000|2022-05-28 13:14:30|655.18|647.58|655.19|647.59|655.19|647.59|655.17|647.57|10
1653743680000|2022-05-28 13:14:40|655.21|647.61|655.12|647.52|655.21|647.61|655.11|647.51|11
1653743690000|2022-05-28 13:14:50|655.13|647.53|655.16|647.56|655.2|647.6|655.13|647.53|15
1653743700000|2022-05-28 13:15:00|655.18|647.58|655.4|647.8|655.44|647.84|655.16|647.56|21
1653743710000|2022-05-28 13:15:10|655.42|647.82|655.52|647.92|655.67|648.07|655.4|647.8|15
1653743720000|2022-05-28 13:15:20|655.56|647.96|656.05|648.45|656.36|648.76|655.51|647.91|20
1653743730000|2022-05-28 13:15:30|656|648.4|656.15|648.55|656.44|648.84|655.88|648.28|23
1653743740000|2022-05-28 13:15:40|656.16|648.56|656.17|648.57|656.2|648.6|656.13|648.53|12
1653743750000|2022-05-28 13:15:50|656.13|648.53|656.12|648.52|656.15|648.55|656.11|648.51|10
1653743760000|2022-05-28 13:16:00|656.13|648.53|656.1|648.5|656.15|648.55|656.05|648.45|10
1653743770000|2022-05-28 13:16:10|656.14|648.54|656.11|648.51|656.14|648.54|656.05|648.45|14
1653743780000|2022-05-28 13:16:20|656.05|648.45|656.16|648.56|656.18|648.58|656.05|648.45|10
1653743790000|2022-05-28 13:16:30|656.14|648.54|656.08|648.48|656.15|648.55|656.06|648.46|11
1653743800000|2022-05-28 13:16:40|656.07|648.47|656.06|648.46|656.11|648.51|656.06|648.46|5
1653743810000|2022-05-28 13:16:50|656.09|648.49|655.81|648.21|656.09|648.49|655.81|648.21|10
1653743820000|2022-05-28 13:17:00|655.82|648.22|656.15|648.55|656.18|648.58|655.82|648.22|15
1653743830000|2022-05-28 13:17:10|656.13|648.53|656.14|648.54|656.19|648.59|656.13|648.53|9
1653743840000|2022-05-28 13:17:20|656.13|648.53|655.28|647.68|656.16|648.56|655.26|647.66|17
1653743850000|2022-05-28 13:17:30|655.27|647.67|655.21|647.61|655.29|647.69|655.21|647.61|13
1653743860000|2022-05-28 13:17:40|655.25|647.65|657.05|649.45|657.07|649.47|655.25|647.65|26
1653743870000|2022-05-28 13:17:50|657.08|649.48|657.35|649.75|657.45|649.85|656.86|649.26|18
1653743880000|2022-05-28 13:18:00|657.54|649.94|657.71|650.11|658.05|650.45|657.35|649.75|29
1653743890000|2022-05-28 13:18:10|657.75|650.15|657.23|649.63|658.02|650.42|657.05|649.45|27
1653743900000|2022-05-28 13:18:20|657.22|649.62|656.97|649.37|657.69|650.09|656.94|649.34|31
1653743910000|2022-05-28 13:18:30|656.95|649.35|657.22|649.62|657.23|649.63|656.8|649.2|21
1653743920000|2022-05-28 13:18:40|657.25|649.65|657.46|649.86|657.48|649.88|656.97|649.37|15
1653743930000|2022-05-28 13:18:50|657.43|649.83|657.98|650.38|657.98|650.38|657.4|649.8|16
1653743940000|2022-05-28 13:19:00|658|650.4|657.61|650.01|658.11|650.51|657.56|649.96|30
1653743950000|2022-05-28 13:19:10|657.62|650.02|657.13|649.53|657.62|650.02|657.13|649.53|25
1653743960000|2022-05-28 13:19:20|657.04|649.44|657.02|649.42|657.21|649.61|656.97|649.37|22
1653743970000|2022-05-28 13:19:30|656.98|649.38|656.91|649.31|657.02|649.42|656.74|649.14|23
1653743980000|2022-05-28 13:19:40|656.89|649.29|658.04|650.44|658.04|650.44|656.89|649.29|28
1653743990000|2022-05-28 13:19:50|658.01|650.41|657.86|650.26|658.01|650.41|657.84|650.24|18
1653744000000|2022-05-28 13:20:00|657.85|650.25|657.38|649.78|657.85|650.25|657.07|649.47|26
1653744010000|2022-05-28 13:20:10|657.39|649.79|657.34|649.74|657.39|649.79|657.32|649.72|9
1653744020000|2022-05-28 13:20:20|657.35|649.75|657.25|649.65|657.37|649.77|657.23|649.63|16
1653744030000|2022-05-28 13:20:30|657.3|649.7|657.44|649.84|657.44|649.84|657.3|649.7|12
1653744040000|2022-05-28 13:20:40|657.45|649.85|657.92|650.32|657.94|650.34|657.45|649.85|14
1653744050000|2022-05-28 13:20:50|658.1|650.5|658.39|650.79|658.39|650.79|658.1|650.5|14
1653744060000|2022-05-28 13:21:00|658.47|650.87|658.06|650.46|658.47|650.87|658.06|650.46|21
1653744070000|2022-05-28 13:21:10|658.08|650.48|658.01|650.41|658.13|650.53|658|650.4|13
1653744080000|2022-05-28 13:21:20|658.04|650.44|658.42|650.82|658.46|650.86|658.03|650.43|14
1653744090000|2022-05-28 13:21:30|658.43|650.83|658.49|650.89|658.49|650.89|658.43|650.83|7
1653744100000|2022-05-28 13:21:40|658.47|650.87|658.2|650.6|658.47|650.87|658.19|650.59|18
1653744110000|2022-05-28 13:21:50|658.21|650.61|658.36|650.76|658.39|650.79|658.13|650.53|14
1653744120000|2022-05-28 13:22:00|658.38|650.78|658.23|650.63|658.46|650.86|658.23|650.63|20
1653744130000|2022-05-28 13:22:10|658.2|650.6|658.38|650.78|658.38|650.78|658.15|650.55|11
1653744140000|2022-05-28 13:22:20|658.41|650.81|658.44|650.84|658.44|650.84|658.39|650.79|6
1653744150000|2022-05-28 13:22:30|658.39|650.79|658.17|650.57|658.39|650.79|658.17|650.57|12
1653744160000|2022-05-28 13:22:40|658.15|650.55|658.17|650.57|658.18|650.58|658.15|650.55|5
1653744170000|2022-05-28 13:22:50|658.15|650.55|658.11|650.51|658.15|650.55|658.11|650.51|2
1653744180000|2022-05-28 13:23:00|658.03|650.43|657.99|650.39|658.15|650.55|657.99|650.39|10
1653744190000|2022-05-28 13:23:10|658.02|650.42|658.36|650.76|658.37|650.77|658.02|650.42|7
1653744200000|2022-05-28 13:23:20|658.39|650.79|658.26|650.66|658.4|650.8|658.26|650.66|15
1653744210000|2022-05-28 13:23:30|658.25|650.65|657.96|650.36|658.25|650.65|657.96|650.36|20
1653744220000|2022-05-28 13:23:40|657.94|650.34|657.83|650.23|657.94|650.34|657.81|650.21|7
1653744230000|2022-05-28 13:23:50|657.82|650.22|658.09|650.49|658.16|650.56|657.74|650.14|14
1653744240000|2022-05-28 13:24:00|658.07|650.47|658.02|650.42|658.16|650.56|658.01|650.41|11
1653744250000|2022-05-28 13:24:10|657.9|650.3|657.9|650.3|657.9|650.3|657.89|650.29|5
1653744260000|2022-05-28 13:24:20|657.89|650.29|657.42|649.82|657.93|650.33|657.39|649.79|16
1653744270000|2022-05-28 13:24:30|657.44|649.84|657.36|649.76|657.44|649.84|657.36|649.76|11
1653744280000|2022-05-28 13:24:40|657.31|649.71|657.31|649.71|657.34|649.74|657.31|649.71|5
1653744290000|2022-05-28 13:24:50|657.33|649.73|656.97|649.37|657.36|649.76|656.97|649.37|17
1653744300000|2022-05-28 13:25:00|656.94|649.34|656.46|648.86|657.01|649.41|656.33|648.73|23
1653744310000|2022-05-28 13:25:10|656.5|648.9|656.27|648.67|656.52|648.92|656.27|648.67|17
1653744320000|2022-05-28 13:25:20|656.28|648.68|656.24|648.64|656.28|648.68|656.24|648.64|8
1653744330000|2022-05-28 13:25:30|656.22|648.62|656.12|648.52|656.23|648.63|656.11|648.51|10
1653744340000|2022-05-28 13:25:40|656.1|648.5|656.47|648.87|656.47|648.87|656.1|648.5|18
1653744350000|2022-05-28 13:25:50|656.45|648.85|656.29|648.69|656.45|648.85|656.23|648.63|14
1653744360000|2022-05-28 13:26:00|656.3|648.7|656.23|648.63|656.31|648.71|656.2|648.6|14
1653744370000|2022-05-28 13:26:10|656.24|648.64|655.96|648.36|656.24|648.64|655.95|648.35|17
1653744380000|2022-05-28 13:26:20|655.95|648.35|656.11|648.51|656.12|648.52|655.95|648.35|10
1653744390000|2022-05-28 13:26:30|656.1|648.5|655.91|648.31|656.14|648.54|655.91|648.31|13
1653744400000|2022-05-28 13:26:40|655.92|648.32|655.96|648.36|655.99|648.39|655.92|648.32|8
1653744410000|2022-05-28 13:26:50|655.95|648.35|655.94|648.34|655.99|648.39|655.8|648.2|16
1653744420000|2022-05-28 13:27:00|655.95|648.35|655.31|647.71|655.95|648.35|655.29|647.69|20
1653744430000|2022-05-28 13:27:10|655.29|647.69|655.26|647.66|655.29|647.69|655.26|647.66|5
1653744440000|2022-05-28 13:27:20|655.28|647.68|655.28|647.68|655.32|647.72|655.22|647.62|8
1653744450000|2022-05-28 13:27:30|655.27|647.67|655.26|647.66|655.28|647.68|655.26|647.66|4
1653744460000|2022-05-28 13:27:40|655.28|647.68|655.19|647.59|655.28|647.68|655.19|647.59|4
1653744470000|2022-05-28 13:27:50|655.27|647.67|654.82|647.22|655.27|647.67|654.65|647.05|19
1653744480000|2022-05-28 13:28:00|654.83|647.23|654.92|647.32|654.98|647.38|654.81|647.21|9
1653744490000|2022-05-28 13:28:10|654.91|647.31|654.53|646.93|654.92|647.32|654.51|646.91|13
1653744500000|2022-05-28 13:28:20|654.49|646.89|654.42|646.82|654.52|646.92|654.41|646.81|8
1653744510000|2022-05-28 13:28:30|654.41|646.81|654.41|646.81|654.41|646.81|654.41|646.81|1
1653744520000|2022-05-28 13:28:40|654.39|646.79|654.38|646.78|654.39|646.79|654.35|646.75|9
1653744530000|2022-05-28 13:28:50|654.39|646.79|654.31|646.71|654.39|646.79|654.31|646.71|7
1653744540000|2022-05-28 13:29:00|654.3|646.7|654.29|646.69|654.31|646.71|654.29|646.69|4
1653744550000|2022-05-28 13:29:10|654.27|646.67|654.06|646.46|654.28|646.68|654.06|646.46|12
1653744560000|2022-05-28 13:29:20|654.07|646.47|654.13|646.53|654.23|646.63|654.06|646.46|14
1653744570000|2022-05-28 13:29:30|654.14|646.54|654.01|646.41|654.14|646.54|654.01|646.41|11
1653744580000|2022-05-28 13:29:40|653.99|646.39|654.48|646.88|654.52|646.92|653.99|646.39|19
1653744590000|2022-05-28 13:29:50|654.49|646.89|654.48|646.88|654.49|646.89|654.48|646.88|6
1653744600000|2022-05-28 13:30:00|654.69|647.09|654.66|647.06|654.7|647.1|654.66|647.06|8
1653744610000|2022-05-28 13:30:10|654.67|647.07|654.76|647.16|654.78|647.18|654.65|647.05|17
1653744620000|2022-05-28 13:30:20|654.74|647.14|654.9|647.3|654.9|647.3|654.7|647.1|12
1653744630000|2022-05-28 13:30:30|654.91|647.31|655.04|647.44|655.04|647.44|654.89|647.29|12
1653744640000|2022-05-28 13:30:40|655.07|647.47|654.36|646.76|655.11|647.51|654.36|646.76|19
1653744650000|2022-05-28 13:30:50|654.35|646.75|654.37|646.77|654.4|646.8|654.32|646.72|14
1653744660000|2022-05-28 13:31:00|654.39|646.79|654.49|646.89|654.52|646.92|654.24|646.64|19
1653744670000|2022-05-28 13:31:10|654.47|646.87|654.48|646.88|654.51|646.91|654.39|646.79|10
1653744680000|2022-05-28 13:31:20|654.38|646.78|654.7|647.1|654.76|647.16|654.34|646.74|16
1653744690000|2022-05-28 13:31:30|654.69|647.09|654.35|646.75|654.69|647.09|654.34|646.74|9
1653744700000|2022-05-28 13:31:40|654.3|646.7|654.28|646.68|654.3|646.7|654.28|646.68|5
1653744710000|2022-05-28 13:31:50|654.29|646.69|654.25|646.65|654.34|646.74|654.24|646.64|12
1653744720000|2022-05-28 13:32:00|654.26|646.66|653.76|646.16|654.26|646.66|653.76|646.16|12
1653744730000|2022-05-28 13:32:10|653.78|646.18|653.44|645.84|653.78|646.18|653.43|645.83|23
1653744740000|2022-05-28 13:32:20|653.45|645.85|653.38|645.78|653.47|645.87|653.35|645.75|17
1653744750000|2022-05-28 13:32:30|653.35|645.75|653.25|645.65|653.35|645.75|653.23|645.63|11
1653744760000|2022-05-28 13:32:40|653.17|645.57|653.03|645.43|653.2|645.6|652.97|645.37|13
1653744770000|2022-05-28 13:32:50|653.02|645.42|652.53|644.93|653.04|645.44|652.53|644.93|10
1653744780000|2022-05-28 13:33:00|652.57|644.97|652.41|644.81|652.57|644.97|652.41|644.81|14
1653744790000|2022-05-28 13:33:10|652.4|644.8|652.21|644.61|652.4|644.8|652.2|644.6|5
1653744800000|2022-05-28 13:33:20|652.2|644.6|652.17|644.57|652.2|644.6|652.16|644.56|9
1653744810000|2022-05-28 13:33:30|652.18|644.58|652.12|644.52|652.18|644.58|652.06|644.46|14
1653744820000|2022-05-28 13:33:40|652.07|644.47|652.1|644.5|652.11|644.51|652.04|644.44|14
1653744830000|2022-05-28 13:33:50|652.11|644.51|652.08|644.48|652.15|644.55|652.08|644.48|12
1653744840000|2022-05-28 13:34:00|652.09|644.49|652.34|644.74|652.38|644.78|652.07|644.47|19
1653744850000|2022-05-28 13:34:10|652.35|644.75|652.37|644.77|652.37|644.77|652.35|644.75|5
1653744860000|2022-05-28 13:34:20|652.39|644.79|652.83|645.23|652.84|645.24|652.39|644.79|13
1653744870000|2022-05-28 13:34:30|652.81|645.21|652.88|645.28|652.89|645.29|652.8|645.2|13
1653744880000|2022-05-28 13:34:40|652.9|645.3|652.88|645.28|652.9|645.3|652.88|645.28|2
1653744890000|2022-05-28 13:34:50|652.89|645.29|653.42|645.82|653.47|645.87|652.88|645.28|21
1653744900000|2022-05-28 13:35:00|653.43|645.83|653.51|645.91|653.56|645.96|653.43|645.83|8
1653744910000|2022-05-28 13:35:10|653.53|645.93|653.17|645.57|653.53|645.93|653.16|645.56|18
1653744920000|2022-05-28 13:35:20|653.18|645.58|653.11|645.51|653.18|645.58|653.1|645.5|3
1653744930000|2022-05-28 13:35:30|653.1|645.5|653|645.4|653.18|645.58|653|645.4|6
1653744940000|2022-05-28 13:35:40|653.01|645.41|653.17|645.57|653.17|645.57|652.98|645.38|10
1653744950000|2022-05-28 13:35:50|653.18|645.58|653.25|645.65|653.51|645.91|653.18|645.58|26
1653744960000|2022-05-28 13:36:00|653.23|645.63|653.23|645.63|653.29|645.69|653.22|645.62|14
1653744970000|2022-05-28 13:36:10|653.22|645.62|653.18|645.58|653.24|645.64|653.18|645.58|13
1653744980000|2022-05-28 13:36:20|653.17|645.57|653.2|645.6|653.21|645.61|653.17|645.57|13
1653744990000|2022-05-28 13:36:30|653.22|645.62|653.22|645.62|653.25|645.65|653.19|645.59|11
1653745000000|2022-05-28 13:36:40|653.23|645.63|653.22|645.62|653.23|645.63|653.22|645.62|4
1653745010000|2022-05-28 13:36:50|653.21|645.61|653.17|645.57|653.21|645.61|653.17|645.57|3
1653745020000|2022-05-28 13:37:00|653.18|645.58|653.18|645.58|653.18|645.58|653.18|645.58|1
1653745030000|2022-05-28 13:37:10|653.17|645.57|653.17|645.57|653.19|645.59|653.17|645.57|3
1653745040000|2022-05-28 13:37:20|653.14|645.54|653.2|645.6|653.22|645.62|653.14|645.54|9
1653745050000|2022-05-28 13:37:30|653.19|645.59|653.19|645.59|653.22|645.62|653.19|645.59|6
1653745060000|2022-05-28 13:37:40|653.16|645.56|653.18|645.58|653.22|645.62|653.16|645.56|5
1653745070000|2022-05-28 13:37:50|653.16|645.56|653.1|645.5|653.18|645.58|653.1|645.5|10
1653745080000|2022-05-28 13:38:00|653.11|645.51|653.09|645.49|653.11|645.51|653.09|645.49|4
1653745090000|2022-05-28 13:38:10|653.03|645.43|653.06|645.46|653.06|645.46|653.03|645.43|3
1653745100000|2022-05-28 13:38:20|653.07|645.47|653.02|645.42|653.09|645.49|653.01|645.41|13
1653745110000|2022-05-28 13:38:30|652.99|645.39|653.09|645.49|653.09|645.49|652.99|645.39|23
1653745120000|2022-05-28 13:38:40|653.13|645.53|653.2|645.6|653.22|645.62|653.12|645.52|20
1653745130000|2022-05-28 13:38:50|653.18|645.58|653.27|645.67|653.3|645.7|653.18|645.58|6
1653745140000|2022-05-28 13:39:00|653.26|645.66|653.17|645.57|653.26|645.66|653.15|645.55|10
1653745150000|2022-05-28 13:39:10|653.18|645.58|653.64|646.04|653.65|646.05|653.18|645.58|11
1653745160000|2022-05-28 13:39:20|653.62|646.02|653.66|646.06|653.66|646.06|653.62|646.02|9
1653745170000|2022-05-28 13:39:30|653.67|646.07|653.66|646.06|653.67|646.07|653.66|646.06|2
1653745180000|2022-05-28 13:39:40|653.64|646.04|653.88|646.28|653.97|646.37|653.64|646.04|14
1653745190000|2022-05-28 13:39:50|653.97|646.37|653.49|645.89|654|646.4|653.48|645.88|24
1653745200000|2022-05-28 13:40:00|653.43|645.83|653.43|645.83|653.44|645.84|653.42|645.82|4
1653745210000|2022-05-28 13:40:10|653.58|645.98|653.85|646.25|653.85|646.25|653.53|645.93|20
1653745220000|2022-05-28 13:40:20|653.84|646.24|654|646.4|654.01|646.41|653.84|646.24|12
1653745230000|2022-05-28 13:40:30|654.01|646.41|654.42|646.82|654.43|646.83|654|646.4|10
1653745240000|2022-05-28 13:40:40|654.43|646.83|655.11|647.51|655.39|647.79|654.41|646.81|25
1653745250000|2022-05-28 13:40:50|655.12|647.52|654.96|647.36|655.13|647.53|654.96|647.36|10
1653745260000|2022-05-28 13:41:00|654.99|647.39|654.96|647.36|655.07|647.47|654.96|647.36|11
1653745270000|2022-05-28 13:41:10|655|647.4|654.68|647.08|655.05|647.45|654.45|646.85|19
1653745280000|2022-05-28 13:41:20|654.69|647.09|654.35|646.75|654.69|647.09|654.34|646.74|12
1653745290000|2022-05-28 13:41:30|654.34|646.74|654.58|646.98|654.58|646.98|654.29|646.69|17
1653745300000|2022-05-28 13:41:40|654.64|647.04|655.3|647.7|655.31|647.71|654.64|647.04|20
1653745310000|2022-05-28 13:41:50|655.36|647.76|655.35|647.75|655.37|647.77|655.34|647.74|4
1653745320000|2022-05-28 13:42:00|655.34|647.74|655.03|647.43|655.34|647.74|654.97|647.37|20
1653745330000|2022-05-28 13:42:10|655.01|647.41|655.15|647.55|655.16|647.56|655.01|647.41|6
1653745340000|2022-05-28 13:42:20|655.17|647.57|655.12|647.52|655.18|647.58|655.09|647.49|17
1653745350000|2022-05-28 13:42:30|655.11|647.51|655.1|647.5|655.11|647.51|655.1|647.5|2
1653745360000|2022-05-28 13:42:40|655.11|647.51|655.14|647.54|655.19|647.59|655.08|647.48|10
1653745370000|2022-05-28 13:42:50|655.13|647.53|654.64|647.04|655.13|647.53|654.64|647.04|7
1653745380000|2022-05-28 13:43:00|654.61|647.01|654.91|647.31|654.96|647.36|654.36|646.76|26
1653745390000|2022-05-28 13:43:10|654.9|647.3|654.86|647.26|654.91|647.31|654.86|647.26|10
1653745400000|2022-05-28 13:43:20|654.87|647.27|654.87|647.27|654.87|647.27|654.86|647.26|3
1653745410000|2022-05-28 13:43:30|654.86|647.26|654.84|647.24|654.88|647.28|654.81|647.21|11
1653745420000|2022-05-28 13:43:40|654.83|647.23|654.81|647.21|654.83|647.23|654.81|647.21|3
1653745440000|2022-05-28 13:44:00|654.67|647.07|654.58|646.98|654.72|647.12|654.54|646.94|7
1653745450000|2022-05-28 13:44:10|654.47|646.87|654.45|646.85|654.47|646.87|654.43|646.83|8
1653745460000|2022-05-28 13:44:20|654.37|646.77|653.47|645.87|654.37|646.77|653.47|645.87|25
1653745470000|2022-05-28 13:44:30|653.3|645.7|653.3|645.7|653.31|645.71|653.28|645.68|9
1653745480000|2022-05-28 13:44:40|653.11|645.51|652.73|645.13|653.11|645.51|652.73|645.13|10
1653745490000|2022-05-28 13:44:50|652.72|645.12|652.8|645.2|652.8|645.2|652.69|645.09|10
1653745500000|2022-05-28 13:45:00|652.79|645.19|653.34|645.74|653.34|645.74|652.79|645.19|25
1653745510000|2022-05-28 13:45:10|653.32|645.72|653.35|645.75|653.35|645.75|653.32|645.72|5
1653745520000|2022-05-28 13:45:20|653.34|645.74|653.47|645.87|653.47|645.87|653.33|645.73|5
1653745530000|2022-05-28 13:45:30|653.46|645.86|653.47|645.87|653.47|645.87|653.46|645.86|2
1653745540000|2022-05-28 13:45:40|653.64|646.04|653.73|646.13|653.78|646.18|653.57|645.97|12
1653745550000|2022-05-28 13:45:50|653.75|646.15|653.28|645.68|653.75|646.15|653.23|645.63|17
1653745560000|2022-05-28 13:46:00|653.27|645.67|653.28|645.68|653.28|645.68|653.26|645.66|11
1653745570000|2022-05-28 13:46:10|653.29|645.69|653.57|645.97|653.57|645.97|653.27|645.67|18
1653745580000|2022-05-28 13:46:20|653.56|645.96|653.54|645.94|653.56|645.96|653.53|645.93|4
1653745590000|2022-05-28 13:46:30|653.59|645.99|653.33|645.73|653.59|645.99|653.33|645.73|12
1653745600000|2022-05-28 13:46:40|653.34|645.74|653.27|645.67|653.35|645.75|653.27|645.67|5
1653745610000|2022-05-28 13:46:50|653.26|645.66|653.26|645.66|653.33|645.73|653.25|645.65|5
1653745620000|2022-05-28 13:47:00|653.13|645.53|653.13|645.53|653.15|645.55|653.13|645.53|4
1653745630000|2022-05-28 13:47:10|653.14|645.54|653.14|645.54|653.15|645.55|653.14|645.54|5
1653745640000|2022-05-28 13:47:20|653.13|645.53|653.13|645.53|653.13|645.53|653.13|645.53|1
1653745650000|2022-05-28 13:47:30|653.12|645.52|653.01|645.41|653.13|645.53|653.01|645.41|4
1653745660000|2022-05-28 13:47:40|653.06|645.46|653.04|645.44|653.08|645.48|653.04|645.44|7
1653745670000|2022-05-28 13:47:50|653.03|645.43|652.88|645.28|653.03|645.43|652.88|645.28|11
1653745680000|2022-05-28 13:48:00|652.87|645.27|652.79|645.19|652.9|645.3|652.79|645.19|11
1653745690000|2022-05-28 13:48:10|652.78|645.18|652.8|645.2|652.81|645.21|652.78|645.18|4
1653745700000|2022-05-28 13:48:20|652.81|645.21|652.8|645.2|652.9|645.3|652.79|645.19|13
1653745710000|2022-05-28 13:48:30|652.79|645.19|652.79|645.19|652.8|645.2|652.78|645.18|4
1653745720000|2022-05-28 13:48:40|652.8|645.2|652.8|645.2|652.8|645.2|652.8|645.2|1
1653745730000|2022-05-28 13:48:50|652.81|645.21|652.79|645.19|652.81|645.21|652.78|645.18|4
1653745740000|2022-05-28 13:49:00|652.81|645.21|653.04|645.44|653.04|645.44|652.81|645.21|15
1653745750000|2022-05-28 13:49:10|653.03|645.43|653.03|645.43|653.07|645.47|652.89|645.29|9
1653745760000|2022-05-28 13:49:20|653.02|645.42|653.05|645.45|653.11|645.51|653.02|645.42|11
1653745770000|2022-05-28 13:49:30|653.32|645.72|653.54|645.94|653.54|645.94|653.32|645.72|13
1653745780000|2022-05-28 13:49:40|653.53|645.93|653.53|645.93|653.54|645.94|653.5|645.9|5
1653745790000|2022-05-28 13:49:50|653.54|645.94|653.53|645.93|653.68|646.08|653.53|645.93|7
1653745800000|2022-05-28 13:50:00|653.52|645.92|653.67|646.07|653.67|646.07|653.52|645.92|3
1653745810000|2022-05-28 13:50:10|653.68|646.08|653.67|646.07|653.68|646.08|653.66|646.06|6
1653745820000|2022-05-28 13:50:20|653.66|646.06|653.08|645.48|653.67|646.07|653.03|645.43|19
1653745830000|2022-05-28 13:50:30|653.09|645.49|653.06|645.46|653.1|645.5|653.06|645.46|3
1653745840000|2022-05-28 13:50:40|653.05|645.45|653.1|645.5|653.16|645.56|652.89|645.29|17
1653745850000|2022-05-28 13:50:50|653.11|645.51|653.14|645.54|653.18|645.58|653.08|645.48|15
1653745860000|2022-05-28 13:51:00|653.11|645.51|653.12|645.52|653.12|645.52|653.1|645.5|5
1653745870000|2022-05-28 13:51:10|653.11|645.51|653.18|645.58|653.21|645.61|653.11|645.51|11
1653745880000|2022-05-28 13:51:20|653.16|645.56|653.19|645.59|653.22|645.62|653.15|645.55|11
1653745890000|2022-05-28 13:51:30|653.2|645.6|653.22|645.62|653.24|645.64|653.17|645.57|14
1653745900000|2022-05-28 13:51:40|653.19|645.59|653.21|645.61|653.21|645.61|653.18|645.58|3
1653745910000|2022-05-28 13:51:50|653.26|645.66|653.46|645.86|653.46|645.86|653.26|645.66|4
1653745920000|2022-05-28 13:52:00|653.47|645.87|653.19|645.59|653.47|645.87|653.17|645.57|20
1653745930000|2022-05-28 13:52:10|653.18|645.58|653.18|645.58|653.19|645.59|653.18|645.58|5
1653745940000|2022-05-28 13:52:20|653.19|645.59|653.22|645.62|653.22|645.62|653.19|645.59|8
1653745950000|2022-05-28 13:52:30|653.21|645.61|653.13|645.53|653.22|645.62|653.08|645.48|12
1653745960000|2022-05-28 13:52:40|653.12|645.52|653.08|645.48|653.14|645.54|653.06|645.46|13
1653745980000|2022-05-28 13:53:00|653.07|645.47|653.02|645.42|653.07|645.47|653|645.4|3
1653745990000|2022-05-28 13:53:10|653.03|645.43|652.93|645.33|653.03|645.43|652.92|645.32|5
1653746010000|2022-05-28 13:53:30|653.02|645.42|653|645.4|653.02|645.42|653|645.4|3
1653746020000|2022-05-28 13:53:40|652.99|645.39|653|645.4|653|645.4|652.99|645.39|2
1653746030000|2022-05-28 13:53:50|652.99|645.39|652.98|645.38|653|645.4|652.98|645.38|4
1653746040000|2022-05-28 13:54:00|652.97|645.37|652.99|645.39|653.08|645.48|652.97|645.37|11
1653746050000|2022-05-28 13:54:10|652.96|645.36|653.02|645.42|653.08|645.48|652.96|645.36|6
1653746060000|2022-05-28 13:54:20|653.04|645.44|653|645.4|653.04|645.44|652.99|645.39|9
1653746070000|2022-05-28 13:54:30|652.99|645.39|653.03|645.43|653.03|645.43|652.96|645.36|15
1653746080000|2022-05-28 13:54:40|653.06|645.46|653.02|645.42|653.06|645.46|653.02|645.42|8
1653746090000|2022-05-28 13:54:50|653.04|645.44|653.08|645.48|653.09|645.49|652.98|645.38|18
1653746100000|2022-05-28 13:55:00|653.11|645.51|653.08|645.48|653.11|645.51|653.07|645.47|9
1653746110000|2022-05-28 13:55:10|653.07|645.47|653.07|645.47|653.07|645.47|653.05|645.45|8
1653746120000|2022-05-28 13:55:20|653.02|645.42|653.03|645.43|653.05|645.45|653.01|645.41|7
1653746130000|2022-05-28 13:55:30|653.02|645.42|653.05|645.45|653.05|645.45|653.02|645.42|13
1653746140000|2022-05-28 13:55:40|653.04|645.44|653.09|645.49|653.09|645.49|653.02|645.42|7
1653746150000|2022-05-28 13:55:50|653.11|645.51|653.12|645.52|653.15|645.55|653.09|645.49|7
1653746160000|2022-05-28 13:56:00|653.13|645.53|653.46|645.86|653.46|645.86|653.13|645.53|5
1653746170000|2022-05-28 13:56:10|653.48|645.88|653.6|646|653.81|646.21|653.48|645.88|17
1653746180000|2022-05-28 13:56:20|653.61|646.01|653.89|646.29|653.89|646.29|653.61|646.01|8
1653746190000|2022-05-28 13:56:30|653.92|646.32|654.02|646.42|654.07|646.47|653.92|646.32|11
1653746200000|2022-05-28 13:56:40|653.99|646.39|654.07|646.47|654.07|646.47|653.94|646.34|9
1653746210000|2022-05-28 13:56:50|654.03|646.43|654.05|646.45|654.05|646.45|654.03|646.43|2
1653746220000|2022-05-28 13:57:00|654.06|646.46|654.07|646.47|654.14|646.54|654.06|646.46|8
1653746230000|2022-05-28 13:57:10|654.06|646.46|654.1|646.5|654.11|646.51|654.06|646.46|7
1653746240000|2022-05-28 13:57:20|654.08|646.48|654.1|646.5|654.13|646.53|654.08|646.48|3
1653746250000|2022-05-28 13:57:30|654.08|646.48|654.54|646.94|654.65|647.05|654.06|646.46|13
1653746260000|2022-05-28 13:57:40|654.53|646.93|654.24|646.64|654.53|646.93|654.24|646.64|18
1653746270000|2022-05-28 13:57:50|654.23|646.63|654.19|646.59|654.23|646.63|654.19|646.59|2
1653746280000|2022-05-28 13:58:00|654.23|646.63|654.2|646.6|654.23|646.63|654.16|646.56|7
1653746290000|2022-05-28 13:58:10|654.23|646.63|654.2|646.6|654.23|646.63|654.2|646.6|5
1653746300000|2022-05-28 13:58:20|654.23|646.63|654.21|646.61|654.23|646.63|654.14|646.54|7
1653746310000|2022-05-28 13:58:30|654.2|646.6|654.2|646.6|654.2|646.6|654.2|646.6|1
1653746320000|2022-05-28 13:58:40|654.17|646.57|654.18|646.58|654.18|646.58|654.17|646.57|4
1653746330000|2022-05-28 13:58:50|654.22|646.62|654.21|646.61|654.22|646.62|654.21|646.61|4
1653746340000|2022-05-28 13:59:00|654.19|646.59|654.19|646.59|654.19|646.59|654.19|646.59|1
1653746350000|2022-05-28 13:59:10|654.21|646.61|654.21|646.61|654.22|646.62|654.19|646.59|5
1653746360000|2022-05-28 13:59:20|654.29|646.69|654.46|646.86|654.46|646.86|654.29|646.69|7
1653746370000|2022-05-28 13:59:30|654.45|646.85|654.19|646.59|654.45|646.85|654.19|646.59|10
1653746380000|2022-05-28 13:59:40|654.18|646.58|654.19|646.59|654.2|646.6|654.18|646.58|6
1653746390000|2022-05-28 13:59:50|654.2|646.6|654.21|646.61|654.21|646.61|654.2|646.6|2
1653746400000|2022-05-28 14:00:00|654.2|646.6|654.44|646.84|654.48|646.88|654.2|646.6|14
1653746410000|2022-05-28 14:00:10|654.48|646.88|654.59|646.99|654.59|646.99|654.45|646.85|13
1653746420000|2022-05-28 14:00:20|654.54|646.94|654.39|646.79|654.54|646.94|654.39|646.79|5
1653746430000|2022-05-28 14:00:30|654.38|646.78|654.57|646.97|654.59|646.99|654.37|646.77|14
1653746440000|2022-05-28 14:00:40|654.6|647|654.59|646.99|654.6|647|654.58|646.98|4
1653746450000|2022-05-28 14:00:50|654.58|646.98|654.57|646.97|654.58|646.98|654.57|646.97|2
1653746460000|2022-05-28 14:01:00|654.6|647|654.9|647.3|654.9|647.3|654.6|647|5
1653746470000|2022-05-28 14:01:10|655.12|647.52|656.12|648.52|656.14|648.54|655.06|647.46|27
1653746480000|2022-05-28 14:01:20|656.13|648.53|656.15|648.55|656.17|648.57|655.85|648.25|17
1653746490000|2022-05-28 14:01:30|656.12|648.52|656|648.4|656.12|648.52|656|648.4|14
1653746500000|2022-05-28 14:01:40|656.01|648.41|656|648.4|656.01|648.41|655.99|648.39|4
1653746510000|2022-05-28 14:01:50|655.99|648.39|656.03|648.43|656.03|648.43|655.91|648.31|11
1653746520000|2022-05-28 14:02:00|655.97|648.37|656|648.4|656.05|648.45|655.94|648.34|14
1653746530000|2022-05-28 14:02:10|655.99|648.39|655.6|648|656.07|648.47|655.6|648|13
1653746540000|2022-05-28 14:02:20|655.59|647.99|655.3|647.7|655.59|647.99|655.3|647.7|20
1653746550000|2022-05-28 14:02:30|655.31|647.71|655.14|647.54|655.31|647.71|655.13|647.53|17
1653746560000|2022-05-28 14:02:40|655.17|647.57|655.14|647.54|655.17|647.57|655.14|647.54|7
1653746570000|2022-05-28 14:02:50|655.15|647.55|655.15|647.55|655.18|647.58|655.15|647.55|6
1653746580000|2022-05-28 14:03:00|655.08|647.48|655.19|647.59|655.19|647.59|655.08|647.48|9
1653746590000|2022-05-28 14:03:10|655.18|647.58|655.19|647.59|655.19|647.59|655.18|647.58|2
1653746600000|2022-05-28 14:03:20|655.2|647.6|655.19|647.59|655.2|647.6|655.19|647.59|2
1653746610000|2022-05-28 14:03:30|655.18|647.58|655|647.4|655.18|647.58|654.99|647.39|16
1653746620000|2022-05-28 14:03:40|654.99|647.39|655.06|647.46|655.07|647.47|654.96|647.36|16
1653746630000|2022-05-28 14:03:50|655.07|647.47|655.02|647.42|655.07|647.47|655.01|647.41|12
1653746640000|2022-05-28 14:04:00|654.99|647.39|655.12|647.52|655.14|647.54|654.97|647.37|19
1653746650000|2022-05-28 14:04:10|655.09|647.49|655.19|647.59|655.19|647.59|655.09|647.49|11
1653746660000|2022-05-28 14:04:20|655.17|647.57|655.55|647.95|655.55|647.95|655.15|647.55|13
1653746670000|2022-05-28 14:04:30|655.53|647.93|655.34|647.74|655.53|647.93|655.32|647.72|8
1653746680000|2022-05-28 14:04:40|655.38|647.78|655.3|647.7|655.38|647.78|655.3|647.7|5
1653746690000|2022-05-28 14:04:50|655.29|647.69|655.32|647.72|655.33|647.73|655.29|647.69|3
1653746700000|2022-05-28 14:05:00|655.33|647.73|655.14|647.54|655.33|647.73|655.14|647.54|4
1653746730000|2022-05-28 14:05:30|655.15|647.55|654.61|647.01|655.15|647.55|654.61|647.01|12
1653746740000|2022-05-28 14:05:40|654.63|647.03|654.83|647.23|654.88|647.28|654.53|646.93|24
1653746750000|2022-05-28 14:05:50|654.81|647.21|654.69|647.09|654.87|647.27|654.67|647.07|12
1653746760000|2022-05-28 14:06:00|654.67|647.07|654.72|647.12|654.75|647.15|654.67|647.07|11
1653746770000|2022-05-28 14:06:10|654.73|647.13|654.92|647.32|654.92|647.32|654.72|647.12|10
1653746780000|2022-05-28 14:06:20|654.91|647.31|654.82|647.22|655.03|647.43|654.82|647.22|14
1653746790000|2022-05-28 14:06:30|654.81|647.21|654.93|647.33|654.93|647.33|654.81|647.21|6
1653746800000|2022-05-28 14:06:40|654.9|647.3|654.88|647.28|654.93|647.33|654.88|647.28|5
1653746810000|2022-05-28 14:06:50|654.93|647.33|654.86|647.26|654.93|647.33|654.81|647.21|5
1653746820000|2022-05-28 14:07:00|654.83|647.23|654.81|647.21|654.86|647.26|654.81|647.21|6
1653746830000|2022-05-28 14:07:10|654.84|647.24|654.82|647.22|654.84|647.24|654.81|647.21|10
1653746850000|2022-05-28 14:07:30|654.85|647.25|654.85|647.25|654.89|647.29|654.85|647.25|3
1653746860000|2022-05-28 14:07:40|654.82|647.22|654.82|647.22|654.82|647.22|654.82|647.22|1
1653746870000|2022-05-28 14:07:50|654.83|647.23|654.8|647.2|654.83|647.23|654.8|647.2|3
1653746880000|2022-05-28 14:08:00|654.82|647.22|654.35|646.75|654.83|647.23|654.34|646.74|14
1653746890000|2022-05-28 14:08:10|654.36|646.76|654.27|646.67|654.36|646.76|654.27|646.67|10
1653746900000|2022-05-28 14:08:20|654.24|646.64|654.23|646.63|654.28|646.68|654.23|646.63|7
1653746910000|2022-05-28 14:08:30|654.22|646.62|654.21|646.61|654.24|646.64|654.21|646.61|6
1653746920000|2022-05-28 14:08:40|654.2|646.6|654.19|646.59|654.21|646.61|654.15|646.55|6
1653746930000|2022-05-28 14:08:50|654.17|646.57|653.93|646.33|654.17|646.57|653.93|646.33|12
1653746940000|2022-05-28 14:09:00|653.89|646.29|653.42|645.82|653.89|646.29|653.33|645.73|15
1653746950000|2022-05-28 14:09:10|653.43|645.83|653.32|645.72|653.43|645.83|653.32|645.72|8
1653746960000|2022-05-28 14:09:20|653.3|645.7|652.97|645.37|653.3|645.7|652.67|645.07|26
1653746970000|2022-05-28 14:09:30|652.95|645.35|652.45|644.85|652.96|645.36|652.45|644.85|16
1653746980000|2022-05-28 14:09:40|652.46|644.86|652.03|644.43|652.65|645.05|651.59|643.99|25
1653746990000|2022-05-28 14:09:50|652.04|644.44|651.94|644.34|652.07|644.47|651.93|644.33|13
1653747000000|2022-05-28 14:10:00|651.95|644.35|651.65|644.05|651.96|644.36|651.65|644.05|14
1653747010000|2022-05-28 14:10:10|651.64|644.04|651.31|643.71|651.65|644.05|651.31|643.71|5
1653747020000|2022-05-28 14:10:20|651.28|643.68|651.33|643.73|651.34|643.74|651.28|643.68|7
1653747030000|2022-05-28 14:10:30|651.53|643.93|651.3|643.7|651.53|643.93|651.3|643.7|4
1653747040000|2022-05-28 14:10:40|651.25|643.65|650.98|643.38|651.28|643.68|650.51|642.91|26
1653747050000|2022-05-28 14:10:50|650.99|643.39|650.93|643.33|651.01|643.41|650.9|643.3|16
1653747060000|2022-05-28 14:11:00|650.94|643.34|650.95|643.35|651.01|643.41|650.87|643.27|20
1653747070000|2022-05-28 14:11:10|650.97|643.37|650.99|643.39|651.01|643.41|650.95|643.35|14
1653747080000|2022-05-28 14:11:20|650.98|643.38|650.97|643.37|651.02|643.42|650.95|643.35|12
1653747090000|2022-05-28 14:11:30|651|643.4|651.07|643.47|651.09|643.49|651|643.4|6
1653747100000|2022-05-28 14:11:40|651.08|643.48|650.94|643.34|651.08|643.48|650.94|643.34|14
1653747110000|2022-05-28 14:11:50|650.93|643.33|650.94|643.34|650.94|643.34|650.9|643.3|7
1653747120000|2022-05-28 14:12:00|650.86|643.26|650.78|643.18|650.86|643.26|650.78|643.18|10
1653747130000|2022-05-28 14:12:10|650.79|643.19|650.83|643.23|650.86|643.26|650.79|643.19|8
1653747140000|2022-05-28 14:12:20|650.84|643.24|650.85|643.25|650.87|643.27|650.84|643.24|7
1653747150000|2022-05-28 14:12:30|650.84|643.24|650.46|642.86|650.84|643.24|650.46|642.86|11
1653747160000|2022-05-28 14:12:40|650.45|642.85|650.69|643.09|650.69|643.09|650.35|642.75|12
1653747170000|2022-05-28 14:12:50|650.7|643.1|650.69|643.09|650.7|643.1|650.69|643.09|2
1653747180000|2022-05-28 14:13:00|650.8|643.2|650.83|643.23|650.83|643.23|650.8|643.2|2
1653747190000|2022-05-28 14:13:10|650.82|643.22|650.24|642.64|650.82|643.22|650.23|642.63|18
1653747200000|2022-05-28 14:13:20|650.23|642.63|650.2|642.6|650.23|642.63|650.2|642.6|2
1653747210000|2022-05-28 14:13:30|650.27|642.67|650.53|642.93|650.53|642.93|650.27|642.67|7
1653747220000|2022-05-28 14:13:40|650.54|642.94|650.54|642.94|650.54|642.94|650.54|642.94|1
1653747230000|2022-05-28 14:13:50|650.56|642.96|650.38|642.78|650.56|642.96|650.34|642.74|10
1653747240000|2022-05-28 14:14:00|650.37|642.77|650.24|642.64|650.37|642.77|650.24|642.64|15
1653747250000|2022-05-28 14:14:10|650.25|642.65|650.26|642.66|650.29|642.69|650.24|642.64|12
1653747260000|2022-05-28 14:14:20|650.25|642.65|650.23|642.63|650.26|642.66|650.23|642.63|6
1653747270000|2022-05-28 14:14:30|650.21|642.61|650.3|642.7|650.35|642.75|650.21|642.61|11
1653747280000|2022-05-28 14:14:40|650.32|642.72|650.38|642.78|650.39|642.79|650.32|642.72|7
1653747290000|2022-05-28 14:14:50|650.37|642.77|650.39|642.79|650.39|642.79|650.35|642.75|6
1653747300000|2022-05-28 14:15:00|650.38|642.78|650.24|642.64|650.38|642.78|650.23|642.63|13
1653747310000|2022-05-28 14:15:10|650.26|642.66|650.26|642.66|650.26|642.66|650.26|642.66|1
1653747320000|2022-05-28 14:15:20|650.25|642.65|650.24|642.64|650.25|642.65|650.24|642.64|4
1653747330000|2022-05-28 14:15:30|650.25|642.65|650.35|642.75|650.37|642.77|650.25|642.65|8
1653747340000|2022-05-28 14:15:40|650.18|642.58|650.28|642.68|650.28|642.68|650.18|642.58|8
1653747350000|2022-05-28 14:15:50|650.27|642.67|650.2|642.6|650.29|642.69|650.2|642.6|6
1653747360000|2022-05-28 14:16:00|650.21|642.61|650.36|642.76|650.85|643.25|650.21|642.61|21
1653747370000|2022-05-28 14:16:10|650.35|642.75|650.32|642.72|650.37|642.77|650.32|642.72|16
1653747380000|2022-05-28 14:16:20|650.33|642.73|650.33|642.73|650.33|642.73|650.33|642.73|1
1653747390000|2022-05-28 14:16:30|650.31|642.71|650.31|642.71|650.31|642.71|650.31|642.71|1
1653747400000|2022-05-28 14:16:40|650.32|642.72|650.32|642.72|650.37|642.77|650.3|642.7|6
1653747410000|2022-05-28 14:16:50|650.29|642.69|650.33|642.73|650.35|642.75|650.29|642.69|12
1653747420000|2022-05-28 14:17:00|650.34|642.74|650.27|642.67|650.34|642.74|650.27|642.67|2
1653747430000|2022-05-28 14:17:10|650.28|642.68|650.26|642.66|650.28|642.68|650.26|642.66|5
1653747440000|2022-05-28 14:17:20|650.25|642.65|650.19|642.59|650.26|642.66|650.15|642.55|14
1653747450000|2022-05-28 14:17:30|650.21|642.61|650.09|642.49|650.22|642.62|650.08|642.48|13
1653747470000|2022-05-28 14:17:50|650.08|642.48|649.99|642.39|650.08|642.48|649.95|642.35|7
1653747480000|2022-05-28 14:18:00|650|642.4|649.96|642.36|650|642.4|649.76|642.16|21
1653747490000|2022-05-28 14:18:10|649.93|642.33|649.97|642.37|649.97|642.37|649.66|642.06|20
1653747500000|2022-05-28 14:18:20|649.98|642.38|649.97|642.37|649.99|642.39|649.96|642.36|6
1653747510000|2022-05-28 14:18:30|649.98|642.38|649.99|642.39|650|642.4|649.91|642.31|15
1653747520000|2022-05-28 14:18:40|649.98|642.38|649.95|642.35|649.99|642.39|649.91|642.31|12
1653747530000|2022-05-28 14:18:50|649.96|642.36|649.98|642.38|650|642.4|649.96|642.36|11
1653747540000|2022-05-28 14:19:00|650.01|642.41|650.5|642.9|650.54|642.94|650.01|642.41|18
1653747550000|2022-05-28 14:19:10|650.57|642.97|650.66|643.06|650.68|643.08|650.5|642.9|16
1653747560000|2022-05-28 14:19:20|650.68|643.08|650.74|643.14|650.75|643.15|650.68|643.08|10
1653747570000|2022-05-28 14:19:30|650.64|643.04|650.72|643.12|650.72|643.12|650.64|643.04|6
1653747580000|2022-05-28 14:19:40|650.7|643.1|650.7|643.1|650.7|643.1|650.7|643.1|1
1653747590000|2022-05-28 14:19:50|650.71|643.11|650.71|643.11|650.71|643.11|650.71|643.11|1
1653747610000|2022-05-28 14:20:10|650.74|643.14|650.73|643.13|650.98|643.38|650.73|643.13|13
1653747620000|2022-05-28 14:20:20|650.77|643.17|650.87|643.27|650.87|643.27|650.73|643.13|11
1653747630000|2022-05-28 14:20:30|650.83|643.23|650.76|643.16|650.87|643.27|650.76|643.16|11
1653747640000|2022-05-28 14:20:40|650.81|643.21|650.88|643.28|650.99|643.39|650.8|643.2|16
1653747650000|2022-05-28 14:20:50|650.89|643.29|650.83|643.23|650.89|643.29|650.82|643.22|13
1653747660000|2022-05-28 14:21:00|650.84|643.24|650.7|643.1|650.84|643.24|650.7|643.1|10
1653747670000|2022-05-28 14:21:10|650.71|643.11|650.71|643.11|650.71|643.11|650.71|643.11|1
1653747690000|2022-05-28 14:21:30|650.7|643.1|650.71|643.11|650.74|643.14|650.7|643.1|3
1653747700000|2022-05-28 14:21:40|650.66|643.06|650.44|642.84|650.66|643.06|650.41|642.81|6
1653747710000|2022-05-28 14:21:50|650.43|642.83|650.44|642.84|650.44|642.84|650.43|642.83|4
1653747720000|2022-05-28 14:22:00|650.43|642.83|650.33|642.73|650.44|642.84|650.32|642.72|12
1653747730000|2022-05-28 14:22:10|650.32|642.72|650.35|642.75|650.35|642.75|650.32|642.72|7
1653747740000|2022-05-28 14:22:20|650.34|642.74|650.34|642.74|650.34|642.74|650.34|642.74|1
1653747750000|2022-05-28 14:22:30|650.35|642.75|650.33|642.73|650.35|642.75|650.33|642.73|3
1653747760000|2022-05-28 14:22:40|650.34|642.74|650.34|642.74|650.34|642.74|650.34|642.74|1
1653747770000|2022-05-28 14:22:50|650.35|642.75|650.33|642.73|650.64|643.04|650.32|642.72|22
1653747780000|2022-05-28 14:23:00|650.4|642.8|650.31|642.71|650.44|642.84|650.29|642.69|9
1653747790000|2022-05-28 14:23:10|650.27|642.67|650.33|642.73|650.33|642.73|650.27|642.67|5
1653747800000|2022-05-28 14:23:20|650.36|642.76|650.78|643.18|651|643.4|650.36|642.76|14
1653747810000|2022-05-28 14:23:30|650.79|643.19|650.3|642.7|650.79|643.19|650.3|642.7|11
1653747820000|2022-05-28 14:23:40|650.29|642.69|650.31|642.71|650.31|642.71|650.25|642.65|12
1653747830000|2022-05-28 14:23:50|650.3|642.7|650.09|642.49|650.3|642.7|650.07|642.47|21
1653747840000|2022-05-28 14:24:00|650.03|642.43|650.3|642.7|650.3|642.7|650.03|642.43|12
1653747850000|2022-05-28 14:24:10|650.27|642.67|650.12|642.52|650.3|642.7|650.09|642.49|9
1653747860000|2022-05-28 14:24:20|650.15|642.55|650.35|642.75|650.35|642.75|650.15|642.55|7
1653747870000|2022-05-28 14:24:30|650.34|642.74|650.15|642.55|650.34|642.74|650.15|642.55|7
1653747880000|2022-05-28 14:24:40|650.16|642.56|650.24|642.64|650.24|642.64|650.16|642.56|6
1653747890000|2022-05-28 14:24:50|650.23|642.63|650.22|642.62|650.23|642.63|650.21|642.61|5
1653747900000|2022-05-28 14:25:00|650.21|642.61|650.32|642.72|650.32|642.72|650.21|642.61|2
1653747910000|2022-05-28 14:25:10|650.33|642.73|650.29|642.69|650.33|642.73|650.29|642.69|3
1653747920000|2022-05-28 14:25:20|650.32|642.72|650.32|642.72|650.32|642.72|650.32|642.72|1
1653747930000|2022-05-28 14:25:30|650.24|642.64|650.21|642.61|650.24|642.64|650.21|642.61|4
1653747940000|2022-05-28 14:25:40|650.2|642.6|650.22|642.62|650.22|642.62|650.19|642.59|3
1653747950000|2022-05-28 14:25:50|650.2|642.6|650.14|642.54|650.2|642.6|650.11|642.51|10
1653747960000|2022-05-28 14:26:00|650.15|642.55|650.11|642.51|650.15|642.55|650.11|642.51|12
1653747970000|2022-05-28 14:26:10|650.12|642.52|650.11|642.51|650.12|642.52|650.11|642.51|4
1653747980000|2022-05-28 14:26:20|650.07|642.47|650.07|642.47|650.07|642.47|650.06|642.46|3
1653747990000|2022-05-28 14:26:30|650.06|642.46|650.07|642.47|650.07|642.47|650.06|642.46|4
1653748000000|2022-05-28 14:26:40|650.08|642.48|650.04|642.44|650.08|642.48|650.04|642.44|6
1653748010000|2022-05-28 14:26:50|650.12|642.52|650.16|642.56|650.18|642.58|650.09|642.49|8
1653748020000|2022-05-28 14:27:00|650.49|642.89|650.57|642.97|650.58|642.98|650.49|642.89|7
1653748030000|2022-05-28 14:27:10|650.58|642.98|650.63|643.03|650.63|643.03|650.57|642.97|6
1653748040000|2022-05-28 14:27:20|650.62|643.02|650.59|642.99|650.63|643.03|650.59|642.99|4
1653748050000|2022-05-28 14:27:30|650.6|643|650.59|642.99|650.6|643|650.59|642.99|2
1653748060000|2022-05-28 14:27:40|650.61|643.01|650.59|642.99|650.61|643.01|650.59|642.99|2
1653748070000|2022-05-28 14:27:50|650.6|643|650.61|643.01|650.61|643.01|650.6|643|2
1653748080000|2022-05-28 14:28:00|650.69|643.09|650.35|642.75|650.69|643.09|650.26|642.66|14
1653748090000|2022-05-28 14:28:10|650.31|642.71|650.19|642.59|650.36|642.76|650.18|642.58|8
1653748100000|2022-05-28 14:28:20|650.2|642.6|650.2|642.6|650.22|642.62|650.2|642.6|3
1653748110000|2022-05-28 14:28:30|650.22|642.62|650.23|642.63|650.23|642.63|650.22|642.62|2
1653748120000|2022-05-28 14:28:40|650.2|642.6|650.25|642.65|650.25|642.65|650.2|642.6|2
1653748130000|2022-05-28 14:28:50|650.24|642.64|650.26|642.66|650.26|642.66|650.24|642.64|5
1653748140000|2022-05-28 14:29:00|650.22|642.62|650.22|642.62|650.22|642.62|650.2|642.6|7
1653748150000|2022-05-28 14:29:10|650.23|642.63|650.23|642.63|650.23|642.63|650.23|642.63|1
1653748170000|2022-05-28 14:29:30|650.22|642.62|650.24|642.64|650.24|642.64|650.22|642.62|3
1653748180000|2022-05-28 14:29:40|650.25|642.65|650.24|642.64|650.25|642.65|650.24|642.64|2
1653748190000|2022-05-28 14:29:50|650.32|642.72|650.34|642.74|650.39|642.79|650.32|642.72|5
1653748200000|2022-05-28 14:30:00|650.39|642.79|650.41|642.81|650.41|642.81|650.38|642.78|8
1653748210000|2022-05-28 14:30:10|650.44|642.84|650.37|642.77|650.68|643.08|650.33|642.73|21
1653748220000|2022-05-28 14:30:20|650.55|642.95|650.62|643.02|650.9|643.3|650.55|642.95|6
1653748230000|2022-05-28 14:30:30|650.64|643.04|650.85|643.25|650.85|643.25|650.62|643.02|11
1653748240000|2022-05-28 14:30:40|650.97|643.37|650.99|643.39|651.02|643.42|650.97|643.37|12
1653748250000|2022-05-28 14:30:50|651.01|643.41|651.01|643.41|651.01|643.41|650.89|643.29|8
1653748260000|2022-05-28 14:31:00|651.03|643.43|650.95|643.35|651.03|643.43|650.94|643.34|5
1653748270000|2022-05-28 14:31:10|650.94|643.34|650.95|643.35|650.95|643.35|650.94|643.34|4
1653748280000|2022-05-28 14:31:20|650.94|643.34|650.96|643.36|650.96|643.36|650.94|643.34|2
1653748290000|2022-05-28 14:31:30|650.94|643.34|650.95|643.35|650.95|643.35|650.94|643.34|2
1653748300000|2022-05-28 14:31:40|651.01|643.41|651.01|643.41|651.01|643.41|651.01|643.41|1
1653748310000|2022-05-28 14:31:50|651.23|643.63|651.53|643.93|651.56|643.96|651.23|643.63|14
1653748320000|2022-05-28 14:32:00|651.5|643.9|651.54|643.94|651.6|644|651.48|643.88|15
1653748330000|2022-05-28 14:32:10|651.55|643.95|651.83|644.23|651.83|644.23|651.55|643.95|10
1653748340000|2022-05-28 14:32:20|651.84|644.24|651.85|644.25|651.87|644.27|651.84|644.24|4
1653748350000|2022-05-28 14:32:30|651.86|644.26|651.72|644.12|651.86|644.26|651.72|644.12|11
1653748360000|2022-05-28 14:32:40|651.73|644.13|651.77|644.17|651.77|644.17|651.72|644.12|4
1653748370000|2022-05-28 14:32:50|651.81|644.21|651.37|643.77|651.81|644.21|651.35|643.75|14
1653748380000|2022-05-28 14:33:00|651.36|643.76|651.24|643.64|651.36|643.76|651.23|643.63|6
1653748390000|2022-05-28 14:33:10|651.25|643.65|651.25|643.65|651.25|643.65|651.25|643.65|1
1653748400000|2022-05-28 14:33:20|651.23|643.63|651.23|643.63|651.23|643.63|651.23|643.63|1
1653748410000|2022-05-28 14:33:30|651.24|643.64|651.78|644.18|651.78|644.18|651.24|643.64|9
1653748420000|2022-05-28 14:33:40|651.94|644.34|651.87|644.27|651.94|644.34|651.84|644.24|8
1653748430000|2022-05-28 14:33:50|651.75|644.15|651.76|644.16|651.8|644.2|651.74|644.14|5
1653748440000|2022-05-28 14:34:00|651.75|644.15|651.77|644.17|651.77|644.17|651.75|644.15|7
1653748450000|2022-05-28 14:34:10|651.75|644.15|652.51|644.91|652.52|644.92|651.74|644.14|18
1653748460000|2022-05-28 14:34:20|652.56|644.96|652.58|644.98|652.66|645.06|652.56|644.96|4
1653748490000|2022-05-28 14:34:50|652.59|644.99|652.81|645.21|652.81|645.21|652.59|644.99|6
1653748500000|2022-05-28 14:35:00|652.66|645.06|652.28|644.68|652.66|645.06|652.27|644.67|14
1653748510000|2022-05-28 14:35:10|652.29|644.69|652.22|644.62|652.29|644.69|652.22|644.62|13
1653748520000|2022-05-28 14:35:20|652.27|644.67|652.29|644.69|652.3|644.7|652.26|644.66|4
1653748530000|2022-05-28 14:35:30|652.32|644.72|652.32|644.72|652.32|644.72|652.32|644.72|1
1653748550000|2022-05-28 14:35:50|652.29|644.69|652.16|644.56|652.29|644.69|652.15|644.55|8
1653748560000|2022-05-28 14:36:00|652.17|644.57|652.2|644.6|652.2|644.6|652.13|644.53|5
1653748570000|2022-05-28 14:36:10|652.22|644.62|652.21|644.61|652.23|644.63|652.21|644.61|7
1653748580000|2022-05-28 14:36:20|652.22|644.62|652.25|644.65|652.25|644.65|652.22|644.62|4
1653748590000|2022-05-28 14:36:30|652.26|644.66|652.26|644.66|652.29|644.69|652.23|644.63|7
1653748600000|2022-05-28 14:36:40|652.23|644.63|652.69|645.09|652.74|645.14|652.23|644.63|11
1653748610000|2022-05-28 14:36:50|652.65|645.05|652.73|645.13|652.78|645.18|652.65|645.05|10
1653748620000|2022-05-28 14:37:00|652.77|645.17|652.59|644.99|652.77|645.17|652.59|644.99|7
1653748630000|2022-05-28 14:37:10|652.58|644.98|652.46|644.86|652.58|644.98|652.46|644.86|10
1653748640000|2022-05-28 14:37:20|652.47|644.87|652.54|644.94|652.54|644.94|652.47|644.87|6
1653748650000|2022-05-28 14:37:30|652.53|644.93|652.46|644.86|652.54|644.94|652.46|644.86|8
1653748660000|2022-05-28 14:37:40|652.47|644.87|652.46|644.86|652.47|644.87|652.46|644.86|2
1653748670000|2022-05-28 14:37:50|652.41|644.81|652.41|644.81|652.42|644.82|652.41|644.81|3
1653748680000|2022-05-28 14:38:00|652.42|644.82|652.38|644.78|652.42|644.82|652.38|644.78|3
1653748690000|2022-05-28 14:38:10|652.37|644.77|652.37|644.77|652.37|644.77|652.37|644.77|1
1653748700000|2022-05-28 14:38:20|652.38|644.78|652.38|644.78|652.39|644.79|652.38|644.78|3
1653748710000|2022-05-28 14:38:30|652.37|644.77|652.38|644.78|652.38|644.78|652.37|644.77|2
1653748720000|2022-05-28 14:38:40|652.39|644.79|652.38|644.78|652.39|644.79|652.38|644.78|2
1653748730000|2022-05-28 14:38:50|652.29|644.69|652.3|644.7|652.3|644.7|652.27|644.67|3
1653748740000|2022-05-28 14:39:00|652.34|644.74|652.42|644.82|652.42|644.82|652.34|644.74|5
1653748750000|2022-05-28 14:39:10|652.36|644.76|652.36|644.76|652.36|644.76|652.33|644.73|3
1653748770000|2022-05-28 14:39:30|652.35|644.75|652.33|644.73|652.35|644.75|652.3|644.7|6
1653748780000|2022-05-28 14:39:40|652.28|644.68|651.36|643.76|652.28|644.68|651.36|643.76|17
1653748790000|2022-05-28 14:39:50|651.35|643.75|651.26|643.66|651.39|643.79|651.26|643.66|6
1653748800000|2022-05-28 14:40:00|651.25|643.65|651.37|643.77|651.37|643.77|651.25|643.65|14
1653748810000|2022-05-28 14:40:10|651.36|643.76|651.38|643.78|651.39|643.79|651.36|643.76|4
1653748820000|2022-05-28 14:40:20|651.37|643.77|651.29|643.69|651.37|643.77|651.27|643.67|8
1653748830000|2022-05-28 14:40:30|651.27|643.67|651.27|643.67|651.3|643.7|651.27|643.67|5
1653748840000|2022-05-28 14:40:40|651.26|643.66|651.25|643.65|651.27|643.67|651.25|643.65|4
1653748850000|2022-05-28 14:40:50|651.26|643.66|651.19|643.59|651.26|643.66|651.19|643.59|2
1653748860000|2022-05-28 14:41:00|651.22|643.62|651.61|644.01|651.65|644.05|651.22|643.62|12
1653748870000|2022-05-28 14:41:10|651.66|644.06|651.67|644.07|651.68|644.08|651.58|643.98|11
1653748880000|2022-05-28 14:41:20|651.7|644.1|651.98|644.38|651.98|644.38|651.7|644.1|11
1653748890000|2022-05-28 14:41:30|651.96|644.36|652.11|644.51|652.11|644.51|651.95|644.35|15
1653748900000|2022-05-28 14:41:40|652.07|644.47|652.09|644.49|652.09|644.49|652.07|644.47|2
1653748910000|2022-05-28 14:41:50|652.1|644.5|652.1|644.5|652.1|644.5|652.1|644.5|1
1653748920000|2022-05-28 14:42:00|652.12|644.52|651.98|644.38|652.12|644.52|651.87|644.27|23
1653748930000|2022-05-28 14:42:10|651.93|644.33|651.82|644.22|651.98|644.38|651.8|644.2|9
1653748940000|2022-05-28 14:42:20|651.81|644.21|651.8|644.2|651.81|644.21|651.74|644.14|8
1653748950000|2022-05-28 14:42:30|651.79|644.19|651.79|644.19|651.8|644.2|651.78|644.18|5
1653748960000|2022-05-28 14:42:40|651.8|644.2|651.79|644.19|651.8|644.2|651.79|644.19|2
1653748970000|2022-05-28 14:42:50|651.8|644.2|651.82|644.22|651.89|644.29|651.79|644.19|11
1653748980000|2022-05-28 14:43:00|651.65|644.05|651.48|643.88|651.65|644.05|651.46|643.86|21
1653748990000|2022-05-28 14:43:10|651.47|643.87|651.47|643.87|651.49|643.89|651.47|643.87|7
1653749000000|2022-05-28 14:43:20|651.49|643.89|651.55|643.95|651.56|643.96|651.49|643.89|14
1653749010000|2022-05-28 14:43:30|651.45|643.85|651.98|644.38|651.98|644.38|651.45|643.85|18
1653749020000|2022-05-28 14:43:40|651.99|644.39|652.08|644.48|652.08|644.48|651.98|644.38|12
1653749030000|2022-05-28 14:43:50|652.06|644.46|652.07|644.47|652.13|644.53|652.06|644.46|9
1653749040000|2022-05-28 14:44:00|652.08|644.48|652.07|644.47|652.08|644.48|652.07|644.47|2
1653749050000|2022-05-28 14:44:10|652.06|644.46|652.07|644.47|652.08|644.48|652.04|644.44|8
1653749080000|2022-05-28 14:44:40|652.08|644.48|652.08|644.48|652.08|644.48|652.08|644.48|1
1653749100000|2022-05-28 14:45:00|652.07|644.47|651.6|644|652.11|644.51|651.55|643.95|17
1653749110000|2022-05-28 14:45:10|651.57|643.97|651.53|643.93|651.62|644.02|651.53|643.93|15
1653749120000|2022-05-28 14:45:20|651.52|643.92|651.75|644.15|651.77|644.17|651.52|643.92|15
1653749130000|2022-05-28 14:45:30|651.73|644.13|651.78|644.18|651.78|644.18|651.71|644.11|11
1653749140000|2022-05-28 14:45:40|651.77|644.17|651.63|644.03|651.77|644.17|651.63|644.03|8
1653749150000|2022-05-28 14:45:50|651.65|644.05|651.4|643.8|651.65|644.05|651.4|643.8|6
1653749160000|2022-05-28 14:46:00|651.39|643.79|651.33|643.73|651.39|643.79|651.3|643.7|13
1653749170000|2022-05-28 14:46:10|651.34|643.74|651.24|643.64|651.35|643.75|651.22|643.62|12
1653749180000|2022-05-28 14:46:20|651.23|643.63|651.19|643.59|651.26|643.66|651.19|643.59|16
1653749190000|2022-05-28 14:46:30|651.22|643.62|651.22|643.62|651.22|643.62|651.19|643.59|4
1653749200000|2022-05-28 14:46:40|651.21|643.61|651.1|643.5|651.21|643.61|651.08|643.48|10
1653749210000|2022-05-28 14:46:50|651.11|643.51|651.08|643.48|651.11|643.51|651.07|643.47|14
1653749220000|2022-05-28 14:47:00|651.07|643.47|651.06|643.46|651.11|643.51|651.06|643.46|12
1653749230000|2022-05-28 14:47:10|651.01|643.41|650.92|643.32|651.02|643.42|650.91|643.31|19
1653749240000|2022-05-28 14:47:20|650.91|643.31|650.58|642.98|650.91|643.31|650.58|642.98|13
1653749250000|2022-05-28 14:47:30|650.6|643|649.83|642.23|650.6|643|649.83|642.23|20
1653749260000|2022-05-28 14:47:40|649.81|642.21|649.89|642.29|649.9|642.3|649.38|641.78|28
1653749270000|2022-05-28 14:47:50|649.9|642.3|649.83|642.23|650.02|642.42|649.82|642.22|19
1653749280000|2022-05-28 14:48:00|649.84|642.24|649.41|641.81|649.84|642.24|649.4|641.8|15
1653749290000|2022-05-28 14:48:10|649.4|641.8|649.31|641.71|649.41|641.81|649.31|641.71|4
1653749300000|2022-05-28 14:48:20|649.3|641.7|649.32|641.72|649.33|641.73|649.3|641.7|9
1653749310000|2022-05-28 14:48:30|649.33|641.73|649.35|641.75|649.35|641.75|649.32|641.72|7
1653749320000|2022-05-28 14:48:40|649.34|641.74|649.68|642.08|649.69|642.09|649.34|641.74|14
1653749330000|2022-05-28 14:48:50|649.69|642.09|650.29|642.69|650.29|642.69|649.67|642.07|28
1653749340000|2022-05-28 14:49:00|650.26|642.66|650.29|642.69|650.32|642.72|650.15|642.55|9
1653749350000|2022-05-28 14:49:10|650.3|642.7|649.98|642.38|650.3|642.7|649.97|642.37|14
1653749360000|2022-05-28 14:49:20|650|642.4|649.99|642.39|650|642.4|649.99|642.39|4
1653749370000|2022-05-28 14:49:30|650.01|642.41|649.85|642.25|650.01|642.41|649.4|641.8|22
1653749380000|2022-05-28 14:49:40|649.84|642.24|649.89|642.29|649.89|642.29|649.79|642.19|11
1653749390000|2022-05-28 14:49:50|649.83|642.23|650.41|642.81|650.45|642.85|649.74|642.14|17
1653749400000|2022-05-28 14:50:00|650.42|642.82|650.43|642.83|650.46|642.86|650.38|642.78|14
1653749410000|2022-05-28 14:50:10|650.39|642.79|650.58|642.98|650.58|642.98|650.39|642.79|12
1653749420000|2022-05-28 14:50:20|650.59|642.99|650.92|643.32|650.93|643.33|650.59|642.99|8
1653749430000|2022-05-28 14:50:30|650.93|643.33|650.92|643.32|650.93|643.33|650.9|643.3|11
1653749440000|2022-05-28 14:50:40|650.91|643.31|650.86|643.26|650.92|643.32|650.86|643.26|9
1653749450000|2022-05-28 14:50:50|650.84|643.24|650.76|643.16|650.86|643.26|650.76|643.16|12
1653749460000|2022-05-28 14:51:00|650.77|643.17|650.88|643.28|650.91|643.31|650.74|643.14|14
1653749470000|2022-05-28 14:51:10|650.89|643.29|651.11|643.51|651.12|643.52|650.87|643.27|22
1653749480000|2022-05-28 14:51:20|651.12|643.52|651.14|643.54|651.15|643.55|651.12|643.52|11
1653749490000|2022-05-28 14:51:30|651.1|643.5|651.08|643.48|651.1|643.5|650.97|643.37|19
1653749500000|2022-05-28 14:51:40|651.13|643.53|651.19|643.59|651.19|643.59|651.13|643.53|4
1653749510000|2022-05-28 14:51:50|651.17|643.57|651.02|643.42|651.17|643.57|650.98|643.38|9
1653749520000|2022-05-28 14:52:00|651|643.4|650.97|643.37|651|643.4|650.97|643.37|4
1653749530000|2022-05-28 14:52:10|650.96|643.36|650.98|643.38|651|643.4|650.95|643.35|13
1653749540000|2022-05-28 14:52:20|651|643.4|651|643.4|651.04|643.44|651|643.4|6
1653749550000|2022-05-28 14:52:30|650.99|643.39|651|643.4|651|643.4|650.99|643.39|4
1653749570000|2022-05-28 14:52:50|650.99|643.39|651|643.4|651|643.4|650.99|643.39|2
1653749580000|2022-05-28 14:53:00|650.88|643.28|650.88|643.28|650.88|643.28|650.88|643.28|1
1653749610000|2022-05-28 14:53:30|650.87|643.27|650.88|643.28|650.88|643.28|650.87|643.27|2
1653749630000|2022-05-28 14:53:50|650.94|643.34|650.89|643.29|650.94|643.34|650.87|643.27|7
1653749640000|2022-05-28 14:54:00|650.88|643.28|650.93|643.33|650.94|643.34|650.88|643.28|10
1653749650000|2022-05-28 14:54:10|650.95|643.35|650.94|643.34|650.96|643.36|650.94|643.34|3
1653749680000|2022-05-28 14:54:40|650.91|643.31|650.94|643.34|650.94|643.34|650.91|643.31|2
1653749690000|2022-05-28 14:54:50|650.99|643.39|650.99|643.39|650.99|643.39|650.99|643.39|1
1653749700000|2022-05-28 14:55:00|651.01|643.41|651.01|643.41|651.01|643.41|650.99|643.39|3
1653749710000|2022-05-28 14:55:10|651.02|643.42|651.03|643.43|651.04|643.44|651|643.4|6
1653749720000|2022-05-28 14:55:20|651.04|643.44|651.03|643.43|651.04|643.44|651.03|643.43|2
1653749730000|2022-05-28 14:55:30|651.02|643.42|651|643.4|651.02|643.42|651|643.4|3
1653749740000|2022-05-28 14:55:40|650.98|643.38|650.98|643.38|650.98|643.38|650.98|643.38|1
1653749750000|2022-05-28 14:55:50|650.97|643.37|650.97|643.37|650.97|643.37|650.97|643.37|1
1653749760000|2022-05-28 14:56:00|650.95|643.35|650.92|643.32|650.97|643.37|650.91|643.31|11
1653749770000|2022-05-28 14:56:10|650.93|643.33|650.93|643.33|650.93|643.33|650.93|643.33|1
1653749780000|2022-05-28 14:56:20|650.94|643.34|650.97|643.37|650.97|643.37|650.93|643.33|5
1653749790000|2022-05-28 14:56:30|650.96|643.36|650.96|643.36|650.96|643.36|650.96|643.36|1
1653749820000|2022-05-28 14:57:00|650.88|643.28|650.58|642.98|650.89|643.29|650.56|642.96|15
1653749830000|2022-05-28 14:57:10|650.59|642.99|650.97|643.37|650.99|643.39|650.41|642.81|16
1653749860000|2022-05-28 14:57:40|650.98|643.38|650.98|643.38|650.98|643.38|650.98|643.38|1
1653749870000|2022-05-28 14:57:50|650.95|643.35|650.95|643.35|650.95|643.35|650.95|643.35|1
1653749880000|2022-05-28 14:58:00|651.21|643.61|651.5|643.9|651.61|644.01|651.21|643.61|15
1653749890000|2022-05-28 14:58:10|651.53|643.93|651.52|643.92|651.53|643.93|651.5|643.9|4
1653749900000|2022-05-28 14:58:20|651.49|643.89|651.5|643.9|651.52|643.92|651.49|643.89|6
1653749910000|2022-05-28 14:58:30|651.51|643.91|651.47|643.87|651.51|643.91|651.47|643.87|3
1653749920000|2022-05-28 14:58:40|651.49|643.89|651.57|643.97|651.64|644.04|651.47|643.87|15
1653749930000|2022-05-28 14:58:50|651.55|643.95|651.8|644.2|651.8|644.2|651.55|643.95|4
1653749940000|2022-05-28 14:59:00|651.81|644.21|651.88|644.28|651.89|644.29|651.78|644.18|9
1653749950000|2022-05-28 14:59:10|651.89|644.29|651.82|644.22|651.89|644.29|651.82|644.22|12
1653749960000|2022-05-28 14:59:20|651.83|644.23|651.82|644.22|651.83|644.23|651.82|644.22|4
1653749990000|2022-05-28 14:59:50|651.81|644.21|651.64|644.04|651.82|644.22|651.64|644.04|7
1653750000000|2022-05-28 15:00:00|651.66|644.06|652.22|644.62|652.33|644.73|651.66|644.06|12
1653750030000|2022-05-28 15:00:30|652.38|644.78|652.34|644.74|652.38|644.78|652.34|644.74|2
1653750050000|2022-05-28 15:00:50|652.38|644.78|652.41|644.81|652.41|644.81|652.38|644.78|2
1653750060000|2022-05-28 15:01:00|652.45|644.85|652.45|644.85|652.45|644.85|652.45|644.85|1
1653750070000|2022-05-28 15:01:10|652.49|644.89|652|644.4|652.49|644.89|651.86|644.26|10
1653750080000|2022-05-28 15:01:20|651.99|644.39|651.98|644.38|651.99|644.39|651.89|644.29|5
1653750090000|2022-05-28 15:01:30|651.89|644.29|652.08|644.48|652.16|644.56|651.89|644.29|6
1653750100000|2022-05-28 15:01:40|651.94|644.34|651.13|643.53|651.94|644.34|651.13|643.53|16
1653750110000|2022-05-28 15:01:50|651.19|643.59|651.61|644.01|651.7|644.1|651.19|643.59|15
1653750120000|2022-05-28 15:02:00|651.62|644.02|652.49|644.89|652.49|644.89|651.55|643.95|21
1653750130000|2022-05-28 15:02:10|652.47|644.87|652.01|644.41|652.55|644.95|651.94|644.34|19
1653750140000|2022-05-28 15:02:20|652.02|644.42|651.34|643.74|652.02|644.42|651.28|643.68|22
1653750150000|2022-05-28 15:02:30|651.74|644.14|650.08|642.48|651.92|644.32|650.08|642.48|23
1653750160000|2022-05-28 15:02:40|650.24|642.64|650.25|642.65|650.62|643.02|650.08|642.48|18
1653750170000|2022-05-28 15:02:50|650.26|642.66|649.63|642.03|650.42|642.82|649.63|642.03|12
1653750180000|2022-05-28 15:03:00|649.8|642.2|649.8|642.2|649.86|642.26|649.63|642.03|14
1653750190000|2022-05-28 15:03:10|650|642.4|650.36|642.76|650.37|642.77|649.97|642.37|26
1653750200000|2022-05-28 15:03:20|650.37|642.77|650.14|642.54|650.38|642.78|650.11|642.51|13
1653750210000|2022-05-28 15:03:30|650.11|642.51|650.6|643|650.66|643.06|650.11|642.51|20
1653750220000|2022-05-28 15:03:40|650.67|643.07|651.88|644.28|651.91|644.31|650.67|643.07|11
1653750230000|2022-05-28 15:03:50|651.9|644.3|652.2|644.6|652.2|644.6|651.85|644.25|9
1653750240000|2022-05-28 15:04:00|652.21|644.61|652.06|644.46|652.36|644.76|652.04|644.44|12
1653750250000|2022-05-28 15:04:10|652.05|644.45|652.17|644.57|652.33|644.73|652.05|644.45|13
1653750260000|2022-05-28 15:04:20|652.16|644.56|652.16|644.56|652.2|644.6|652.16|644.56|5
1653750270000|2022-05-28 15:04:30|652.17|644.57|652.17|644.57|652.17|644.57|652.17|644.57|1
1653750280000|2022-05-28 15:04:40|652.12|644.52|652.24|644.64|652.24|644.64|652.06|644.46|8
1653750290000|2022-05-28 15:04:50|652.21|644.61|652.24|644.64|652.24|644.64|652.15|644.55|6
1653750300000|2022-05-28 15:05:00|652.19|644.59|652.39|644.79|652.39|644.79|652.13|644.53|10
1653750310000|2022-05-28 15:05:10|652.42|644.82|652.5|644.9|652.5|644.9|652.42|644.82|7
1653750320000|2022-05-28 15:05:20|652.49|644.89|652.76|645.16|652.84|645.24|652.49|644.89|19
1653750330000|2022-05-28 15:05:30|652.74|645.14|652.78|645.18|652.82|645.22|652.74|645.14|7
1653750340000|2022-05-28 15:05:40|652.77|645.17|652.83|645.23|652.83|645.23|652.77|645.17|2
1653750350000|2022-05-28 15:05:50|652.72|645.12|652.72|645.12|652.72|645.12|652.71|645.11|3
1653750360000|2022-05-28 15:06:00|652.81|645.21|652.81|645.21|652.81|645.21|652.81|645.21|1
1653750370000|2022-05-28 15:06:10|652.84|645.24|652.76|645.16|652.84|645.24|652.76|645.16|2
1653750380000|2022-05-28 15:06:20|652.79|645.19|652.79|645.19|652.79|645.19|652.79|645.19|1
1653750390000|2022-05-28 15:06:30|652.73|645.13|652.75|645.15|652.75|645.15|652.69|645.09|7
1653750410000|2022-05-28 15:06:50|652.77|645.17|652.82|645.22|652.82|645.22|652.67|645.07|7
1653750420000|2022-05-28 15:07:00|652.91|645.31|652.88|645.28|652.91|645.31|652.88|645.28|2
1653750440000|2022-05-28 15:07:20|652.85|645.25|652.85|645.25|652.88|645.28|652.85|645.25|3
1653750450000|2022-05-28 15:07:30|652.86|645.26|652.88|645.28|652.88|645.28|652.86|645.26|2
1653750460000|2022-05-28 15:07:40|652.87|645.27|653.4|645.8|653.4|645.8|652.87|645.27|12
1653750480000|2022-05-28 15:08:00|653.43|645.83|653.59|645.99|653.59|645.99|653.43|645.83|7
1653750490000|2022-05-28 15:08:10|653.6|646|653.67|646.07|653.68|646.08|653.6|646|3
1653750510000|2022-05-28 15:08:30|653.7|646.1|653.7|646.1|653.7|646.1|653.7|646.1|1
1653750520000|2022-05-28 15:08:40|653.8|646.2|653.66|646.06|653.8|646.2|653.66|646.06|6
1653750530000|2022-05-28 15:08:50|653.68|646.08|653.69|646.09|653.69|646.09|653.67|646.07|4
1653750540000|2022-05-28 15:09:00|653.73|646.13|653.94|646.34|653.94|646.34|653.64|646.04|8
1653750550000|2022-05-28 15:09:10|653.85|646.25|653.7|646.1|653.86|646.26|653.7|646.1|7
1653750560000|2022-05-28 15:09:20|653.65|646.05|653.68|646.08|653.68|646.08|653.62|646.02|4
1653750570000|2022-05-28 15:09:30|653.67|646.07|653.67|646.07|653.67|646.07|653.66|646.06|5
1653750580000|2022-05-28 15:09:40|653.43|645.83|652.38|644.78|653.43|645.83|652.37|644.77|24
1653750590000|2022-05-28 15:09:50|652.37|644.77|652.68|645.08|652.7|645.1|652.35|644.75|14
1653750600000|2022-05-28 15:10:00|652.69|645.09|652.57|644.97|652.75|645.15|652.57|644.97|17
1653750610000|2022-05-28 15:10:10|652.56|644.96|652.56|644.96|652.57|644.97|652.55|644.95|9
1653750620000|2022-05-28 15:10:20|652.57|644.97|652.56|644.96|652.57|644.97|652.56|644.96|2
1653750630000|2022-05-28 15:10:30|652.54|644.94|652.33|644.73|652.73|645.13|652.3|644.7|11
1653750640000|2022-05-28 15:10:40|652.34|644.74|652.64|645.04|652.67|645.07|652.32|644.72|16
1653750650000|2022-05-28 15:10:50|652.57|644.97|652.51|644.91|652.57|644.97|652.49|644.89|7
1653750660000|2022-05-28 15:11:00|652.52|644.92|652.5|644.9|652.52|644.92|652.49|644.89|6
1653750670000|2022-05-28 15:11:10|652.51|644.91|652.48|644.88|652.51|644.91|652.48|644.88|4
1653750680000|2022-05-28 15:11:20|652.49|644.89|652.51|644.91|652.51|644.91|652.49|644.89|3
1653750690000|2022-05-28 15:11:30|652.53|644.93|652.51|644.91|652.53|644.93|652.51|644.91|2
1653750700000|2022-05-28 15:11:40|652.52|644.92|652.55|644.95|652.55|644.95|652.52|644.92|2
1653750710000|2022-05-28 15:11:50|652.58|644.98|652.67|645.07|652.67|645.07|652.58|644.98|4
1653750720000|2022-05-28 15:12:00|652.66|645.06|652.65|645.05|652.66|645.06|652.65|645.05|2
1653750730000|2022-05-28 15:12:10|652.66|645.06|652.66|645.06|652.66|645.06|652.66|645.06|1
1653750740000|2022-05-28 15:12:20|652.65|645.05|652.65|645.05|652.66|645.06|652.65|645.05|3
1653750750000|2022-05-28 15:12:30|652.64|645.04|652.61|645.01|652.69|645.09|652.61|645.01|9
1653750760000|2022-05-28 15:12:40|652.67|645.07|652.66|645.06|652.67|645.07|652.64|645.04|3
1653750780000|2022-05-28 15:13:00|652.73|645.13|652.72|645.12|652.73|645.13|652.72|645.12|2
1653750790000|2022-05-28 15:13:10|652.69|645.09|652.7|645.1|652.7|645.1|652.69|645.09|2
1653750800000|2022-05-28 15:13:20|652.67|645.07|652.68|645.08|652.69|645.09|652.67|645.07|4
1653750810000|2022-05-28 15:13:30|652.6|645|652.63|645.03|652.63|645.03|652.6|645|4
1653750820000|2022-05-28 15:13:40|652.62|645.02|652.6|645|652.67|645.07|652.6|645|18
1653750830000|2022-05-28 15:13:50|652.61|645.01|652.63|645.03|652.65|645.05|652.59|644.99|7
1653750840000|2022-05-28 15:14:00|652.65|645.05|652.75|645.15|652.76|645.16|652.63|645.03|12
1653750850000|2022-05-28 15:14:10|652.74|645.14|652.81|645.21|652.81|645.21|652.74|645.14|10
1653750860000|2022-05-28 15:14:20|652.78|645.18|653.42|645.82|653.42|645.82|652.78|645.18|20
1653750870000|2022-05-28 15:14:30|653.45|645.85|653.73|646.13|653.8|646.2|653.45|645.85|14
1653750880000|2022-05-28 15:14:40|653.9|646.3|653.52|645.92|653.9|646.3|653.5|645.9|11
1653750890000|2022-05-28 15:14:50|653.51|645.91|653.5|645.9|653.51|645.91|653.49|645.89|4
1653750900000|2022-05-28 15:15:00|653.53|645.93|653.61|646.01|653.65|646.05|653.41|645.81|9
1653750920000|2022-05-28 15:15:20|653.6|646|653.72|646.12|653.72|646.12|653.6|646|12
1653750930000|2022-05-28 15:15:30|653.73|646.13|653.84|646.24|653.95|646.35|653.73|646.13|11
1653750940000|2022-05-28 15:15:40|653.76|646.16|653.85|646.25|653.85|646.25|653.74|646.14|11
1653750950000|2022-05-28 15:15:50|653.77|646.17|653.89|646.29|653.95|646.35|653.77|646.17|11
1653750960000|2022-05-28 15:16:00|653.9|646.3|654.33|646.73|654.34|646.74|653.9|646.3|17
1653750970000|2022-05-28 15:16:10|654.34|646.74|654.37|646.77|654.38|646.78|654.07|646.47|19
1653750980000|2022-05-28 15:16:20|654.44|646.84|654.46|646.86|654.46|646.86|654.44|646.84|4
1653750990000|2022-05-28 15:16:30|654.45|646.85|654.48|646.88|654.48|646.88|654.45|646.85|9
1653751000000|2022-05-28 15:16:40|654.53|646.93|654.53|646.93|654.54|646.94|654.5|646.9|11
1653751010000|2022-05-28 15:16:50|654.52|646.92|654.55|646.95|654.56|646.96|654.5|646.9|8
1653751020000|2022-05-28 15:17:00|654.68|647.08|654.6|647|654.68|647.08|654.6|647|2
1653751030000|2022-05-28 15:17:10|654.61|647.01|654.05|646.45|654.61|647.01|654.04|646.44|21
1653751040000|2022-05-28 15:17:20|654.03|646.43|653.94|646.34|654.2|646.6|653.94|646.34|19
1653751050000|2022-05-28 15:17:30|653.95|646.35|653.95|646.35|653.97|646.37|653.93|646.33|12
1653751060000|2022-05-28 15:17:40|653.96|646.36|653.95|646.35|653.96|646.36|653.94|646.34|9
1653751070000|2022-05-28 15:17:50|653.97|646.37|653.83|646.23|653.97|646.37|653.83|646.23|8
1653751080000|2022-05-28 15:18:00|653.84|646.24|654.01|646.41|654.02|646.42|653.84|646.24|13
1653751090000|2022-05-28 15:18:10|654|646.4|653.91|646.31|654.02|646.42|653.88|646.28|20
1653751100000|2022-05-28 15:18:20|653.88|646.28|653.94|646.34|653.94|646.34|653.88|646.28|4
1653751110000|2022-05-28 15:18:30|653.93|646.33|653.93|646.33|653.95|646.35|653.92|646.32|6
1653751120000|2022-05-28 15:18:40|653.92|646.32|653.51|645.91|653.92|646.32|653.42|645.82|10
1653751130000|2022-05-28 15:18:50|653.54|645.94|653.02|645.42|653.54|645.94|652.56|644.96|21
1653751140000|2022-05-28 15:19:00|653.01|645.41|653.02|645.42|653.02|645.42|652.87|645.27|5
1653751150000|2022-05-28 15:19:10|652.86|645.26|652.86|645.26|652.91|645.31|652.86|645.26|4
1653751160000|2022-05-28 15:19:20|653.04|645.44|653.16|645.56|653.19|645.59|653.04|645.44|5
1653751170000|2022-05-28 15:19:30|653.17|645.57|653.16|645.56|653.17|645.57|653.16|645.56|2
1653751180000|2022-05-28 15:19:40|653.18|645.58|653.15|645.55|653.18|645.58|653.12|645.52|9
1653751190000|2022-05-28 15:19:50|653.14|645.54|653.12|645.52|653.14|645.54|653.12|645.52|2
1653751200000|2022-05-28 15:20:00|653.14|645.54|653.12|645.52|653.14|645.54|653.08|645.48|4
1653751210000|2022-05-28 15:20:10|653.11|645.51|652.91|645.31|653.11|645.51|652.9|645.3|10
1653751220000|2022-05-28 15:20:20|652.94|645.34|652.89|645.29|652.94|645.34|652.89|645.29|6
1653751230000|2022-05-28 15:20:30|652.9|645.3|652.75|645.15|652.9|645.3|652.75|645.15|9
1653751240000|2022-05-28 15:20:40|652.72|645.12|653.36|645.76|653.36|645.76|652.66|645.06|8
1653751250000|2022-05-28 15:20:50|653.37|645.77|653.29|645.69|653.46|645.86|653.29|645.69|20
1653751260000|2022-05-28 15:21:00|653.3|645.7|653.23|645.63|653.31|645.71|653.19|645.59|20
1653751270000|2022-05-28 15:21:10|653.25|645.65|653.48|645.88|653.5|645.9|653.25|645.65|10
1653751280000|2022-05-28 15:21:20|653.47|645.87|653.46|645.86|653.49|645.89|653.46|645.86|7
1653751290000|2022-05-28 15:21:30|653.48|645.88|654.2|646.6|654.23|646.63|653.48|645.88|9
1653751300000|2022-05-28 15:21:40|654.21|646.61|654.39|646.79|654.4|646.8|654.21|646.61|12
1653751310000|2022-05-28 15:21:50|654.4|646.8|654.44|646.84|654.47|646.87|654.39|646.79|15
1653751320000|2022-05-28 15:22:00|654.47|646.87|654.42|646.82|654.47|646.87|654.42|646.82|6
1653751330000|2022-05-28 15:22:10|654.44|646.84|654.5|646.9|654.5|646.9|654.44|646.84|15
1653751340000|2022-05-28 15:22:20|654.47|646.87|654.11|646.51|654.7|647.1|654.1|646.5|23
1653751350000|2022-05-28 15:22:30|654.1|646.5|653.95|646.35|654.12|646.52|653.95|646.35|12
1653751360000|2022-05-28 15:22:40|653.94|646.34|654.02|646.42|654.02|646.42|653.9|646.3|13
1653751370000|2022-05-28 15:22:50|654.01|646.41|654.02|646.42|654.09|646.49|654.01|646.41|13
1653751380000|2022-05-28 15:23:00|654.04|646.44|654.01|646.41|654.06|646.46|654.01|646.41|8
1653751390000|2022-05-28 15:23:10|654.1|646.5|654.09|646.49|654.18|646.58|654.09|646.49|7
1653751400000|2022-05-28 15:23:20|654.1|646.5|654.1|646.5|654.11|646.51|654.09|646.49|4
1653751410000|2022-05-28 15:23:30|654.12|646.52|654.09|646.49|654.12|646.52|654.09|646.49|3
1653751430000|2022-05-28 15:23:50|654.12|646.52|654.1|646.5|654.12|646.52|654.1|646.5|2
1653751440000|2022-05-28 15:24:00|654.11|646.51|654.09|646.49|654.12|646.52|654.09|646.49|5
1653751450000|2022-05-28 15:24:10|654.06|646.46|654.12|646.52|654.13|646.53|654.06|646.46|10
1653751460000|2022-05-28 15:24:20|654.09|646.49|654.08|646.48|654.1|646.5|654.08|646.48|8
1653751470000|2022-05-28 15:24:30|654.09|646.49|654.07|646.47|654.11|646.51|654.07|646.47|12
1653751480000|2022-05-28 15:24:40|654.08|646.48|654.08|646.48|654.09|646.49|654.08|646.48|3
1653751500000|2022-05-28 15:25:00|654.05|646.45|654.07|646.47|654.07|646.47|654.05|646.45|7
1653751510000|2022-05-28 15:25:10|654.09|646.49|654.1|646.5|654.1|646.5|654.09|646.49|2
1653751520000|2022-05-28 15:25:20|654.11|646.51|654.12|646.52|654.12|646.52|654.11|646.51|2
1653751530000|2022-05-28 15:25:30|654.11|646.51|654.12|646.52|654.12|646.52|654.11|646.51|2
1653751540000|2022-05-28 15:25:40|654.15|646.55|654.12|646.52|654.15|646.55|654.12|646.52|3
1653751550000|2022-05-28 15:25:50|654.14|646.54|653.95|646.35|654.14|646.54|653.95|646.35|14
1653751560000|2022-05-28 15:26:00|653.91|646.31|653.9|646.3|653.94|646.34|653.78|646.18|10
1653751570000|2022-05-28 15:26:10|653.89|646.29|654.02|646.42|654.02|646.42|653.89|646.29|9
1653751580000|2022-05-28 15:26:20|654.01|646.41|654.01|646.41|654.02|646.42|654|646.4|6
1653751590000|2022-05-28 15:26:30|654.02|646.42|654.43|646.83|654.43|646.83|654|646.4|12
1653751600000|2022-05-28 15:26:40|654.44|646.84|654.44|646.84|654.46|646.86|654.42|646.82|6
1653751610000|2022-05-28 15:26:50|654.43|646.83|654.87|647.27|654.87|647.27|654.43|646.83|17
1653751620000|2022-05-28 15:27:00|654.92|647.32|655|647.4|655.04|647.44|654.92|647.32|11
1653751630000|2022-05-28 15:27:10|654.98|647.38|655.05|647.45|655.1|647.5|654.98|647.38|8
1653751640000|2022-05-28 15:27:20|655.06|647.46|655.01|647.41|655.06|647.46|655.01|647.41|4
1653751650000|2022-05-28 15:27:30|655.03|647.43|654.89|647.29|655.03|647.43|654.89|647.29|11
1653751660000|2022-05-28 15:27:40|654.84|647.24|654.64|647.04|654.84|647.24|654.61|647.01|9
1653751670000|2022-05-28 15:27:50|654.65|647.05|654.65|647.05|654.67|647.07|654.64|647.04|11
1653751680000|2022-05-28 15:28:00|654.64|647.04|654.67|647.07|654.72|647.12|654.64|647.04|8
1653751690000|2022-05-28 15:28:10|654.69|647.09|654.39|646.79|654.7|647.1|654.36|646.76|13
1653751700000|2022-05-28 15:28:20|654.38|646.78|654.36|646.76|654.38|646.78|654.28|646.68|12
1653751710000|2022-05-28 15:28:30|654.35|646.75|654.29|646.69|654.36|646.76|654.2|646.6|9
1653751720000|2022-05-28 15:28:40|654.26|646.66|655.95|648.35|655.95|648.35|654.26|646.66|29
1653751730000|2022-05-28 15:28:50|655.93|648.33|655.8|648.2|655.94|648.34|655.69|648.09|18
1653751740000|2022-05-28 15:29:00|655.64|648.04|655.6|648|655.65|648.05|655.57|647.97|6
1653751750000|2022-05-28 15:29:10|655.61|648.01|655.31|647.71|655.61|648.01|655.25|647.65|16
1653751760000|2022-05-28 15:29:20|655.29|647.69|655.55|647.95|655.55|647.95|655.28|647.68|11
1653751770000|2022-05-28 15:29:30|655.54|647.94|655.47|647.87|655.55|647.95|655.47|647.87|6
1653751780000|2022-05-28 15:29:40|655.46|647.86|655.48|647.88|655.5|647.9|655.46|647.86|8
1653751790000|2022-05-28 15:29:50|655.54|647.94|655.53|647.93|655.57|647.97|655.53|647.93|11
1653751800000|2022-05-28 15:30:00|655.57|647.97|655.82|648.22|655.82|648.22|655.45|647.85|22
1653751810000|2022-05-28 15:30:10|655.81|648.21|656.58|648.98|656.59|648.99|655.65|648.05|27
1653751820000|2022-05-28 15:30:20|656.6|649|656.25|648.65|656.76|649.16|656.25|648.65|17
1653751830000|2022-05-28 15:30:30|656.24|648.64|656.32|648.72|656.33|648.73|656.22|648.62|13
1653751840000|2022-05-28 15:30:40|656.31|648.71|656.24|648.64|656.31|648.71|656.23|648.63|7
1653751850000|2022-05-28 15:30:50|656.22|648.62|656.25|648.65|656.25|648.65|656.19|648.59|7
1653751860000|2022-05-28 15:31:00|656.21|648.61|656.25|648.65|656.25|648.65|656.2|648.6|8
1653751870000|2022-05-28 15:31:10|656.23|648.63|657.36|649.76|657.36|649.76|656.23|648.63|20
1653751880000|2022-05-28 15:31:20|657.29|649.69|657.51|649.91|657.52|649.92|657.01|649.41|31
1653751890000|2022-05-28 15:31:30|657.54|649.94|657.22|649.62|657.54|649.94|657.22|649.62|21
1653751900000|2022-05-28 15:31:40|657.19|649.59|657.11|649.51|657.23|649.63|657.11|649.51|12
1653751910000|2022-05-28 15:31:50|657.12|649.52|656.95|649.35|657.16|649.56|656.94|649.34|18
1653751920000|2022-05-28 15:32:00|656.8|649.2|656.53|648.93|656.8|649.2|656.5|648.9|15
1653751930000|2022-05-28 15:32:10|656.54|648.94|656.84|649.24|656.88|649.28|656.44|648.84|15
1653751940000|2022-05-28 15:32:20|656.87|649.27|657.03|649.43|657.08|649.48|656.84|649.24|9
1653751950000|2022-05-28 15:32:30|657.05|649.45|657.07|649.47|657.08|649.48|657.03|649.43|17
1653751960000|2022-05-28 15:32:40|657.04|649.44|657.15|649.55|657.15|649.55|657.01|649.41|16
1653751970000|2022-05-28 15:32:50|657.19|649.59|658.75|651.15|658.86|651.26|657.19|649.59|27
1653751980000|2022-05-28 15:33:00|658.73|651.13|658.53|650.93|658.73|651.13|658.5|650.9|20
1653751990000|2022-05-28 15:33:10|658.54|650.94|658.68|651.08|658.68|651.08|658.43|650.83|17
1653752000000|2022-05-28 15:33:20|658.53|650.93|657.97|650.37|658.53|650.93|657.97|650.37|21
1653752010000|2022-05-28 15:33:30|657.98|650.38|657.89|650.29|657.99|650.39|657.8|650.2|21
1653752020000|2022-05-28 15:33:40|657.88|650.28|658.28|650.68|658.29|650.69|657.86|650.26|13
1653752030000|2022-05-28 15:33:50|658.29|650.69|658.38|650.78|658.67|651.07|658.26|650.66|21
1653752040000|2022-05-28 15:34:00|658.31|650.71|658.3|650.7|658.31|650.71|658.28|650.68|5
1653752050000|2022-05-28 15:34:10|658.32|650.72|658.89|651.29|658.89|651.29|658.32|650.72|26
1653752060000|2022-05-28 15:34:20|658.87|651.27|658.95|651.35|659.05|651.45|658.86|651.26|23
1653752070000|2022-05-28 15:34:30|658.94|651.34|659.01|651.41|659.03|651.43|658.92|651.32|20
1653752080000|2022-05-28 15:34:40|659.04|651.44|658.85|651.25|659.04|651.44|658.78|651.18|22
1653752090000|2022-05-28 15:34:50|658.83|651.23|659.4|651.8|659.42|651.82|658.82|651.22|16
1653752100000|2022-05-28 15:35:00|659.41|651.81|659.17|651.57|659.69|652.09|659.17|651.57|25
1653752110000|2022-05-28 15:35:10|659.18|651.58|659.16|651.56|659.18|651.58|659.12|651.52|13
1653752120000|2022-05-28 15:35:20|659.19|651.59|660.38|652.78|660.38|652.78|659.14|651.54|28
1653752130000|2022-05-28 15:35:30|660.37|652.77|659.87|652.27|660.62|653.02|659.87|652.27|26
1653752140000|2022-05-28 15:35:40|659.85|652.25|659.82|652.22|659.87|652.27|659.75|652.15|15
1653752150000|2022-05-28 15:35:50|659.81|652.21|659.33|651.73|659.82|652.22|659.31|651.71|14
1653752160000|2022-05-28 15:36:00|659.34|651.74|659.12|651.52|659.34|651.74|659.12|651.52|17
1653752170000|2022-05-28 15:36:10|659.13|651.53|659.26|651.66|659.26|651.66|659.09|651.49|17
1653752180000|2022-05-28 15:36:20|659.25|651.65|659.46|651.86|659.46|651.86|659.25|651.65|9
1653752190000|2022-05-28 15:36:30|659.48|651.88|659.63|652.03|659.63|652.03|659.46|651.86|13
1653752200000|2022-05-28 15:36:40|659.6|652|659.8|652.2|659.81|652.21|659.6|652|16
1653752210000|2022-05-28 15:36:50|659.78|652.18|659.88|652.28|659.96|652.36|659.7|652.1|11
1653752220000|2022-05-28 15:37:00|659.89|652.29|659.42|651.82|659.9|652.3|659.4|651.8|15
1653752230000|2022-05-28 15:37:10|659.43|651.83|659.69|652.09|659.69|652.09|659.39|651.79|12
1653752240000|2022-05-28 15:37:20|659.68|652.08|659.4|651.8|659.69|652.09|659.39|651.79|17
1653752250000|2022-05-28 15:37:30|659.41|651.81|659.55|651.95|659.62|652.02|659.41|651.81|13
1653752260000|2022-05-28 15:37:40|659.54|651.94|659.55|651.95|659.55|651.95|659.54|651.94|4
1653752270000|2022-05-28 15:37:50|659.54|651.94|659.56|651.96|659.56|651.96|659.26|651.66|20
1653752280000|2022-05-28 15:38:00|659.55|651.95|659.23|651.63|659.55|651.95|659.23|651.63|13
1653752290000|2022-05-28 15:38:10|659.22|651.62|658.94|651.34|659.26|651.66|658.94|651.34|12
1653752300000|2022-05-28 15:38:20|658.98|651.38|659.07|651.47|659.07|651.47|658.98|651.38|13
1653752310000|2022-05-28 15:38:30|659.12|651.52|659.17|651.57|659.2|651.6|659.04|651.44|8
1653752320000|2022-05-28 15:38:40|659.19|651.59|659.46|651.86|659.46|651.86|659.19|651.59|14
1653752330000|2022-05-28 15:38:50|659.44|651.84|659.46|651.86|659.47|651.87|659.42|651.82|7
1653752340000|2022-05-28 15:39:00|659.45|651.85|659.52|651.92|659.52|651.92|659.42|651.82|6
1653752350000|2022-05-28 15:39:10|659.53|651.93|659.52|651.92|659.53|651.93|659.52|651.92|2
1653752360000|2022-05-28 15:39:20|659.57|651.97|659.58|651.98|659.65|652.05|659.55|651.95|7
1653752370000|2022-05-28 15:39:30|659.64|652.04|659.3|651.7|659.65|652.05|659.3|651.7|20
1653752380000|2022-05-28 15:39:40|659.22|651.62|659.53|651.93|659.53|651.93|659.22|651.62|11
1653752390000|2022-05-28 15:39:50|659.51|651.91|659.52|651.92|659.54|651.94|659.5|651.9|13
1653752400000|2022-05-28 15:40:00|659.51|651.91|659.55|651.95|659.56|651.96|659.51|651.91|4
1653752410000|2022-05-28 15:40:10|659.56|651.96|659.24|651.64|659.56|651.96|659.24|651.64|13
1653752420000|2022-05-28 15:40:20|659.26|651.66|659.13|651.53|659.27|651.67|659.13|651.53|5
1653752430000|2022-05-28 15:40:30|659.1|651.5|658.92|651.32|659.1|651.5|658.92|651.32|6
1653752440000|2022-05-28 15:40:40|658.91|651.31|658.42|650.82|658.91|651.31|657.92|650.32|29
1653752450000|2022-05-28 15:40:50|658.43|650.83|658.51|650.91|658.53|650.93|658.38|650.78|19
1653752460000|2022-05-28 15:41:00|658.52|650.92|658.44|650.84|658.52|650.92|658.44|650.84|6
1653752470000|2022-05-28 15:41:10|658.45|650.85|658.45|650.85|658.47|650.87|658.44|650.84|9
1653752480000|2022-05-28 15:41:20|658.46|650.86|658.07|650.47|658.46|650.86|658.02|650.42|13
1653752490000|2022-05-28 15:41:30|658.14|650.54|657.94|650.34|658.14|650.54|657.93|650.33|10
1653752500000|2022-05-28 15:41:40|657.93|650.33|657.87|650.27|657.93|650.33|657.79|650.19|11
1653752510000|2022-05-28 15:41:50|657.84|650.24|658|650.4|658|650.4|657.84|650.24|3
1653752520000|2022-05-28 15:42:00|658.07|650.47|658.04|650.44|658.09|650.49|657.99|650.39|8
1653752530000|2022-05-28 15:42:10|658.05|650.45|658.05|650.45|658.11|650.51|657.95|650.35|18
1653752540000|2022-05-28 15:42:20|658.04|650.44|657.9|650.3|658.06|650.46|657.9|650.3|9
1653752550000|2022-05-28 15:42:30|657.8|650.2|657.67|650.07|657.8|650.2|657.67|650.07|5
1653752560000|2022-05-28 15:42:40|657.4|649.8|657.3|649.7|657.4|649.8|657.3|649.7|9
1653752570000|2022-05-28 15:42:50|657.29|649.69|657.27|649.67|657.35|649.75|657.27|649.67|10
1653752580000|2022-05-28 15:43:00|657.22|649.62|657.23|649.63|657.23|649.63|657.14|649.54|7
1653752590000|2022-05-28 15:43:10|657.19|649.59|657.12|649.52|657.19|649.59|657.11|649.51|3
1653752600000|2022-05-28 15:43:20|657.11|649.51|656.89|649.29|657.11|649.51|656.87|649.27|11
1653752610000|2022-05-28 15:43:30|656.88|649.28|656.87|649.27|656.91|649.31|656.87|649.27|11
1653752620000|2022-05-28 15:43:40|656.88|649.28|656.77|649.17|656.88|649.28|656.74|649.14|10
1653752630000|2022-05-28 15:43:50|656.76|649.16|656.63|649.03|656.77|649.17|656.42|648.82|14
1653752640000|2022-05-28 15:44:00|656.65|649.05|656.77|649.17|656.79|649.19|656.65|649.05|10
1653752650000|2022-05-28 15:44:10|656.79|649.19|656.77|649.17|656.79|649.19|656.77|649.17|6
1653752660000|2022-05-28 15:44:20|656.73|649.13|656.64|649.04|656.73|649.13|656.62|649.02|6
1653752670000|2022-05-28 15:44:30|656.6|649|656.23|648.63|656.6|649|656.23|648.63|9
1653752680000|2022-05-28 15:44:40|656.22|648.62|656.19|648.59|656.22|648.62|656.19|648.59|10
1653752690000|2022-05-28 15:44:50|656.2|648.6|656.06|648.46|656.21|648.61|656.04|648.44|17
1653752700000|2022-05-28 15:45:00|655.97|648.37|655.85|648.25|655.98|648.38|655.73|648.13|19
1653752710000|2022-05-28 15:45:10|655.82|648.22|655.92|648.32|656.03|648.43|655.82|648.22|11
1653752720000|2022-05-28 15:45:20|655.97|648.37|656.05|648.45|656.08|648.48|655.97|648.37|8
1653752730000|2022-05-28 15:45:30|656.27|648.67|656.44|648.84|656.45|648.85|656.27|648.67|11
1653752740000|2022-05-28 15:45:40|656.45|648.85|656.65|649.05|656.66|649.06|656.45|648.85|17
1653752750000|2022-05-28 15:45:50|656.66|649.06|656.54|648.94|656.66|649.06|656.33|648.73|21
1653752760000|2022-05-28 15:46:00|656.55|648.95|657.42|649.82|657.42|649.82|656.55|648.95|21
1653752770000|2022-05-28 15:46:10|657.4|649.8|657.53|649.93|657.53|649.93|657.37|649.77|22
1653752780000|2022-05-28 15:46:20|657.52|649.92|657.49|649.89|657.53|649.93|657.48|649.88|8
1653752790000|2022-05-28 15:46:30|657.5|649.9|657.5|649.9|657.52|649.92|657.49|649.89|12
1653752800000|2022-05-28 15:46:40|657.51|649.91|657.07|649.47|657.51|649.91|657.06|649.46|12
1653752810000|2022-05-28 15:46:50|657.05|649.45|657.09|649.49|657.11|649.51|656.96|649.36|15
1653752820000|2022-05-28 15:47:00|657.06|649.46|657.11|649.51|657.23|649.63|657.06|649.46|15
1653752830000|2022-05-28 15:47:10|657.09|649.49|657.19|649.59|657.23|649.63|657.09|649.49|13
1653752840000|2022-05-28 15:47:20|657.14|649.54|657.01|649.41|657.14|649.54|657.01|649.41|10
1653752850000|2022-05-28 15:47:30|657.02|649.42|656.99|649.39|657.08|649.48|656.99|649.39|13
1653752860000|2022-05-28 15:47:40|656.98|649.38|656.99|649.39|656.99|649.39|656.98|649.38|2
1653752870000|2022-05-28 15:47:50|656.98|649.38|656.74|649.14|656.98|649.38|656.73|649.13|16
1653752880000|2022-05-28 15:48:00|656.75|649.15|656.82|649.22|656.83|649.23|656.74|649.14|9
1653752890000|2022-05-28 15:48:10|656.81|649.21|656.79|649.19|656.81|649.21|656.78|649.18|5
1653752900000|2022-05-28 15:48:20|656.78|649.18|656.43|648.83|656.78|649.18|656.41|648.81|11
1653752910000|2022-05-28 15:48:30|656.44|648.84|656.64|649.04|656.7|649.1|656.39|648.79|16
1653752920000|2022-05-28 15:48:40|656.63|649.03|656.63|649.03|656.66|649.06|656.63|649.03|9
1653752930000|2022-05-28 15:48:50|656.62|649.02|656.41|648.81|656.64|649.04|656.41|648.81|14
1653752940000|2022-05-28 15:49:00|656.39|648.79|656.97|649.37|656.98|649.38|656.39|648.79|17
1653752950000|2022-05-28 15:49:10|656.94|649.34|656.93|649.33|656.96|649.36|656.77|649.17|17
1653752960000|2022-05-28 15:49:20|656.95|649.35|656.88|649.28|656.95|649.35|656.83|649.23|14
1653752970000|2022-05-28 15:49:30|656.87|649.27|656.32|648.72|656.88|649.28|656.31|648.71|13
1653752980000|2022-05-28 15:49:40|656.31|648.71|656.26|648.66|656.34|648.74|656.26|648.66|5
1653752990000|2022-05-28 15:49:50|656.24|648.64|656.25|648.65|656.25|648.65|656.24|648.64|2
1653753000000|2022-05-28 15:50:00|656.27|648.67|656.23|648.63|656.27|648.67|656.17|648.57|7
1653753010000|2022-05-28 15:50:10|656.22|648.62|656.43|648.83|656.43|648.83|656.22|648.62|6
1653753020000|2022-05-28 15:50:20|656.36|648.76|656.23|648.63|656.38|648.78|656.21|648.61|18
1653753030000|2022-05-28 15:50:30|656.22|648.62|656.27|648.67|656.29|648.69|656.22|648.62|7
1653753040000|2022-05-28 15:50:40|656.29|648.69|656.36|648.76|656.45|648.85|656.29|648.69|17
1653753050000|2022-05-28 15:50:50|656.39|648.79|656.56|648.96|656.57|648.97|656.39|648.79|6
1653753060000|2022-05-28 15:51:00|656.62|649.02|656.78|649.18|656.8|649.2|656.62|649.02|12
1653753070000|2022-05-28 15:51:10|656.86|649.26|657.11|649.51|657.14|649.54|656.74|649.14|14
1653753080000|2022-05-28 15:51:20|657.12|649.52|657.03|649.43|657.2|649.6|656.99|649.39|14
1653753090000|2022-05-28 15:51:30|657.04|649.44|656.98|649.38|657.04|649.44|656.97|649.37|8
1653753100000|2022-05-28 15:51:40|656.99|649.39|657.01|649.41|657.01|649.41|656.99|649.39|2
1653753110000|2022-05-28 15:51:50|657|649.4|657.07|649.47|657.14|649.54|656.98|649.38|14
1653753120000|2022-05-28 15:52:00|657.08|649.48|657.21|649.61|657.22|649.62|657.08|649.48|12
1653753130000|2022-05-28 15:52:10|657.22|649.62|657.32|649.72|657.32|649.72|657.19|649.59|11
1653753140000|2022-05-28 15:52:20|657.45|649.85|657.48|649.88|657.49|649.89|657.45|649.85|8
1653753160000|2022-05-28 15:52:40|657.59|649.99|657.67|650.07|657.68|650.08|657.55|649.95|7
1653753170000|2022-05-28 15:52:50|657.66|650.06|657.98|650.38|657.98|650.38|657.61|650.01|10
1653753180000|2022-05-28 15:53:00|657.93|650.33|657.93|650.33|658|650.4|657.93|650.33|9
1653753190000|2022-05-28 15:53:10|657.9|650.3|658.44|650.84|658.45|650.85|657.9|650.3|13
1653753200000|2022-05-28 15:53:20|658.43|650.83|658.44|650.84|658.44|650.84|658.43|650.83|4
1653753210000|2022-05-28 15:53:30|658.42|650.82|658.43|650.83|658.47|650.87|658.41|650.81|11
1653753220000|2022-05-28 15:53:40|658.46|650.86|658.46|650.86|658.5|650.9|658.42|650.82|14
1653753230000|2022-05-28 15:53:50|658.51|650.91|658.53|650.93|658.53|650.93|658.51|650.91|2
1653753240000|2022-05-28 15:54:00|658.52|650.92|658.45|650.85|658.52|650.92|658.42|650.82|8
1653753250000|2022-05-28 15:54:10|658.44|650.84|658.25|650.65|658.49|650.89|658.25|650.65|17
1653753260000|2022-05-28 15:54:20|658.24|650.64|658.22|650.62|658.24|650.64|658.21|650.61|5
1653753270000|2022-05-28 15:54:30|658.21|650.61|658.21|650.61|658.21|650.61|658.21|650.61|1
1653753280000|2022-05-28 15:54:40|658.22|650.62|658.16|650.56|658.22|650.62|658.16|650.56|3
1653753290000|2022-05-28 15:54:50|658.19|650.59|658.18|650.58|658.19|650.59|658.18|650.58|2
1653753300000|2022-05-28 15:55:00|658.17|650.57|658.07|650.47|658.17|650.57|658.06|650.46|10
1653753310000|2022-05-28 15:55:10|658.09|650.49|658.55|650.95|658.55|650.95|658.07|650.47|11
1653753320000|2022-05-28 15:55:20|658.56|650.96|658.45|650.85|658.59|650.99|658.44|650.84|19
1653753330000|2022-05-28 15:55:30|658.5|650.9|658.6|651|658.6|651|658.47|650.87|22
1653753340000|2022-05-28 15:55:40|658.57|650.97|658.59|650.99|658.59|650.99|658.57|650.97|3
1653753350000|2022-05-28 15:55:50|658.58|650.98|658.89|651.29|658.89|651.29|658.58|650.98|7
1653753360000|2022-05-28 15:56:00|658.87|651.27|658.85|651.25|658.89|651.29|658.8|651.2|19
1653753370000|2022-05-28 15:56:10|658.8|651.2|658.83|651.23|658.84|651.24|658.79|651.19|11
1653753380000|2022-05-28 15:56:20|658.82|651.22|658.83|651.23|658.84|651.24|658.82|651.22|4
1653753390000|2022-05-28 15:56:30|658.82|651.22|658.82|651.22|658.82|651.22|658.82|651.22|1
1653753400000|2022-05-28 15:56:40|658.83|651.23|658.85|651.25|658.85|651.25|658.83|651.23|2
1653753410000|2022-05-28 15:56:50|658.81|651.21|658.28|650.68|658.81|651.21|658.26|650.66|11
1653753420000|2022-05-28 15:57:00|658.27|650.67|658.24|650.64|658.28|650.68|658.24|650.64|4
1653753430000|2022-05-28 15:57:10|658.23|650.63|658.23|650.63|658.23|650.63|658.23|650.63|1
1653753440000|2022-05-28 15:57:20|658.24|650.64|658.25|650.65|658.26|650.66|658.24|650.64|3
1653753450000|2022-05-28 15:57:30|658.24|650.64|658.21|650.61|658.24|650.64|658.21|650.61|6
1653753460000|2022-05-28 15:57:40|658.2|650.6|658.19|650.59|658.21|650.61|658.19|650.59|6
1653753470000|2022-05-28 15:57:50|658.18|650.58|657.93|650.33|658.18|650.58|657.93|650.33|8
1653753480000|2022-05-28 15:58:00|657.96|650.36|658.1|650.5|658.1|650.5|657.93|650.33|9
1653753490000|2022-05-28 15:58:10|658.09|650.49|658.08|650.48|658.09|650.49|658.07|650.47|7
1653753500000|2022-05-28 15:58:20|658.1|650.5|658.1|650.5|658.11|650.51|658.1|650.5|3
1653753510000|2022-05-28 15:58:30|658.12|650.52|658.11|650.51|658.13|650.53|658.07|650.47|8
1653753530000|2022-05-28 15:58:50|658.1|650.5|658.02|650.42|658.11|650.51|658|650.4|6
1653753540000|2022-05-28 15:59:00|658.03|650.43|658.14|650.54|658.14|650.54|657.9|650.3|16
1653753550000|2022-05-28 15:59:10|658.18|650.58|658.18|650.58|658.18|650.58|658.18|650.58|1
1653753570000|2022-05-28 15:59:30|658.15|650.55|658.1|650.5|658.16|650.56|658.1|650.5|9
1653753580000|2022-05-28 15:59:40|658.11|650.51|658.1|650.5|658.11|650.51|658.1|650.5|2
1653753590000|2022-05-28 15:59:50|658.09|650.49|658.12|650.52|658.12|650.52|658.02|650.42|16
1653753600000|2022-05-28 16:00:00|658.1|650.5|658.15|650.55|658.15|650.55|658.1|650.5|6
1653753610000|2022-05-28 16:00:10|658.16|650.56|657.41|649.81|658.16|650.56|657.41|649.81|12
1653753620000|2022-05-28 16:00:20|657.4|649.8|656.93|649.33|657.43|649.83|656.8|649.2|30
1653753630000|2022-05-28 16:00:30|656.92|649.32|656.93|649.33|656.95|649.35|656.92|649.32|11
1653753640000|2022-05-28 16:00:40|656.94|649.34|656.92|649.32|656.95|649.35|656.92|649.32|4
1653753650000|2022-05-28 16:00:50|656.95|649.35|656.53|648.93|657.04|649.44|656.31|648.71|15
1653753660000|2022-05-28 16:01:00|656.59|648.99|657.16|649.56|657.16|649.56|656.56|648.96|17
1653753670000|2022-05-28 16:01:10|657.33|649.73|657.18|649.58|657.55|649.95|657.18|649.58|24
1653753680000|2022-05-28 16:01:20|657.17|649.57|656.98|649.38|657.17|649.57|656.98|649.38|16
1653753690000|2022-05-28 16:01:30|656.86|649.26|656.92|649.32|656.92|649.32|656.86|649.26|8
1653753700000|2022-05-28 16:01:40|656.89|649.29|656.91|649.31|656.91|649.31|656.88|649.28|4
1653753720000|2022-05-28 16:02:00|656.95|649.35|657.36|649.76|657.53|649.93|656.93|649.33|23
1653753730000|2022-05-28 16:02:10|657.35|649.75|657.5|649.9|657.57|649.97|657.23|649.63|23
1653753740000|2022-05-28 16:02:20|657.47|649.87|657.43|649.83|657.51|649.91|657.43|649.83|12
1653753750000|2022-05-28 16:02:30|657.4|649.8|657.13|649.53|657.4|649.8|657.06|649.46|17
1653753760000|2022-05-28 16:02:40|657.1|649.5|657.04|649.44|657.1|649.5|657.04|649.44|9
1653753770000|2022-05-28 16:02:50|657.05|649.45|657.08|649.48|657.09|649.49|657.04|649.44|11
1653753780000|2022-05-28 16:03:00|657.09|649.49|657.1|649.5|657.12|649.52|657.08|649.48|10
1653753790000|2022-05-28 16:03:10|657.05|649.45|657.06|649.46|657.06|649.46|657.03|649.43|7
1653753800000|2022-05-28 16:03:20|657.03|649.43|656.97|649.37|657.03|649.43|656.97|649.37|9
1653753810000|2022-05-28 16:03:30|656.98|649.38|656.98|649.38|657.04|649.44|656.98|649.38|13
1653753830000|2022-05-28 16:03:50|657.02|649.42|657.52|649.92|657.59|649.99|657|649.4|21
1653753840000|2022-05-28 16:04:00|657.49|649.89|657.5|649.9|657.7|650.1|657.49|649.89|8
1653753850000|2022-05-28 16:04:10|657.52|649.92|657.44|649.84|657.52|649.92|657.43|649.83|11
1653753860000|2022-05-28 16:04:20|657.45|649.85|657.39|649.79|657.45|649.85|657.38|649.78|13
1653753870000|2022-05-28 16:04:30|657.35|649.75|657.33|649.73|657.39|649.79|657.33|649.73|12
1653753880000|2022-05-28 16:04:40|657.43|649.83|658.41|650.81|658.49|650.89|657.43|649.83|27
1653753890000|2022-05-28 16:04:50|658.46|650.86|658.56|650.96|658.63|651.03|658.46|650.86|13
1653753900000|2022-05-28 16:05:00|658.57|650.97|658.58|650.98|658.59|650.99|658.5|650.9|19
1653753910000|2022-05-28 16:05:10|658.56|650.96|658.63|651.03|658.63|651.03|658.56|650.96|4
1653753920000|2022-05-28 16:05:20|658.62|651.02|658.65|651.05|658.66|651.06|658.58|650.98|8
1653753930000|2022-05-28 16:05:30|658.64|651.04|658.6|651|658.64|651.04|658.6|651|2
1653753940000|2022-05-28 16:05:40|658.67|651.07|658.67|651.07|658.67|651.07|658.67|651.07|1
1653753950000|2022-05-28 16:05:50|658.66|651.06|658.61|651.01|658.66|651.06|658.57|650.97|14
1653753960000|2022-05-28 16:06:00|658.65|651.05|658.61|651.01|658.65|651.05|658.57|650.97|9
1653753970000|2022-05-28 16:06:10|658.64|651.04|658.3|650.7|658.64|651.04|658.3|650.7|7
1653753980000|2022-05-28 16:06:20|658.21|650.61|658.07|650.47|658.21|650.61|657.94|650.34|15
1653753990000|2022-05-28 16:06:30|658.08|650.48|657.92|650.32|658.19|650.59|657.91|650.31|12
1653754000000|2022-05-28 16:06:40|657.98|650.38|657.95|650.35|657.99|650.39|657.95|650.35|4
1653754010000|2022-05-28 16:06:50|657.92|650.32|657.93|650.33|657.96|650.36|657.89|650.29|6
1653754020000|2022-05-28 16:07:00|657.95|650.35|658.1|650.5|658.16|650.56|657.95|650.35|15
1653754030000|2022-05-28 16:07:10|658.11|650.51|658.11|650.51|658.11|650.51|658.11|650.51|1
1653754040000|2022-05-28 16:07:20|658.12|650.52|658.12|650.52|658.19|650.59|658.12|650.52|5
1653754050000|2022-05-28 16:07:30|658.1|650.5|658.09|650.49|658.1|650.5|658.07|650.47|5
1653754060000|2022-05-28 16:07:40|658.14|650.54|658.5|650.9|658.52|650.92|658.14|650.54|17
1653754070000|2022-05-28 16:07:50|658.51|650.91|658.5|650.9|658.51|650.91|658.5|650.9|4
1653754080000|2022-05-28 16:08:00|658.62|651.02|658.18|650.58|658.62|651.02|658.18|650.58|16
1653754090000|2022-05-28 16:08:10|658.2|650.6|658.16|650.56|658.26|650.66|658.16|650.56|15
1653754100000|2022-05-28 16:08:20|658.18|650.58|658.1|650.5|658.19|650.59|658.07|650.47|13
1653754110000|2022-05-28 16:08:30|658.12|650.52|658.19|650.59|658.2|650.6|658.12|650.52|8
1653754120000|2022-05-28 16:08:40|658.15|650.55|658.15|650.55|658.16|650.56|658.15|650.55|3
1653754130000|2022-05-28 16:08:50|658.14|650.54|658.17|650.57|658.17|650.57|658.14|650.54|2
1653754140000|2022-05-28 16:09:00|658.16|650.56|658.18|650.58|658.18|650.58|658.16|650.56|3
1653754150000|2022-05-28 16:09:10|658.15|650.55|658.16|650.56|658.16|650.56|658.15|650.55|4
1653754160000|2022-05-28 16:09:20|658.17|650.57|658.16|650.56|658.17|650.57|658.15|650.55|6
1653754170000|2022-05-28 16:09:30|658.15|650.55|658.15|650.55|658.17|650.57|658.15|650.55|5
1653754180000|2022-05-28 16:09:40|658.16|650.56|658.14|650.54|658.18|650.58|658.14|650.54|4
1653754190000|2022-05-28 16:09:50|658.12|650.52|658.04|650.44|658.12|650.52|658.04|650.44|8
1653754200000|2022-05-28 16:10:00|658.02|650.42|658.02|650.42|658.02|650.42|658.02|650.42|1
1653754210000|2022-05-28 16:10:10|658.01|650.41|657.88|650.28|658.01|650.41|657.88|650.28|16
1653754220000|2022-05-28 16:10:20|657.93|650.33|658.02|650.42|658.02|650.42|657.93|650.33|6
1653754230000|2022-05-28 16:10:30|658.01|650.41|658.02|650.42|658.02|650.42|658.01|650.41|2
1653754240000|2022-05-28 16:10:40|658.03|650.43|658.06|650.46|658.06|650.46|658.02|650.42|6
1653754250000|2022-05-28 16:10:50|658.05|650.45|658.04|650.44|658.05|650.45|658.04|650.44|2
1653754260000|2022-05-28 16:11:00|658.1|650.5|658.11|650.51|658.11|650.51|658.1|650.5|2
1653754270000|2022-05-28 16:11:10|658.15|650.55|658.13|650.53|658.15|650.55|658.13|650.53|3
1653754280000|2022-05-28 16:11:20|658.14|650.54|658.13|650.53|658.14|650.54|658.13|650.53|2
1653754290000|2022-05-28 16:11:30|658.14|650.54|658.14|650.54|658.14|650.54|658.14|650.54|1
1653754300000|2022-05-28 16:11:40|658.13|650.53|658.11|650.51|658.16|650.56|658.11|650.51|12
1653754310000|2022-05-28 16:11:50|658.08|650.48|658.1|650.5|658.12|650.52|658.06|650.46|5
1653754320000|2022-05-28 16:12:00|658.09|650.49|658.02|650.42|658.09|650.49|658.02|650.42|4
1653754330000|2022-05-28 16:12:10|658.04|650.44|658.05|650.45|658.05|650.45|658.02|650.42|4
1653754340000|2022-05-28 16:12:20|658.09|650.49|658.07|650.47|658.09|650.49|658.07|650.47|3
1653754350000|2022-05-28 16:12:30|658.05|650.45|658.17|650.57|658.18|650.58|658.05|650.45|11
1653754360000|2022-05-28 16:12:40|658.18|650.58|657.37|649.77|658.18|650.58|657.35|649.75|19
1653754370000|2022-05-28 16:12:50|657.36|649.76|657.37|649.77|657.37|649.77|657.36|649.76|2
1653754380000|2022-05-28 16:13:00|657.36|649.76|657.08|649.48|657.37|649.77|657.08|649.48|12
1653754390000|2022-05-28 16:13:10|657.06|649.46|656.81|649.21|657.06|649.46|656.81|649.21|12
1653754400000|2022-05-28 16:13:20|656.82|649.22|656.68|649.08|656.83|649.23|656.67|649.07|10
1653754410000|2022-05-28 16:13:30|656.66|649.06|656.64|649.04|656.66|649.06|656.63|649.03|14
1653754420000|2022-05-28 16:13:40|656.63|649.03|656.35|648.75|656.63|649.03|656.31|648.71|17
1653754430000|2022-05-28 16:13:50|656.37|648.77|656.76|649.16|656.76|649.16|656.37|648.77|10
1653754440000|2022-05-28 16:14:00|656.77|649.17|656.78|649.18|656.87|649.27|656.75|649.15|10
1653754450000|2022-05-28 16:14:10|656.73|649.13|656.75|649.15|656.75|649.15|656.73|649.13|7
1653754460000|2022-05-28 16:14:20|656.97|649.37|657.32|649.72|657.44|649.84|656.97|649.37|17
1653754470000|2022-05-28 16:14:30|657.33|649.73|657.34|649.74|657.34|649.74|657.31|649.71|5
1653754480000|2022-05-28 16:14:40|657.37|649.77|657.14|649.54|657.52|649.92|657.13|649.53|15
1653754490000|2022-05-28 16:14:50|657.15|649.55|657.18|649.58|657.18|649.58|657.15|649.55|4
1653754500000|2022-05-28 16:15:00|657.12|649.52|657.08|649.48|657.12|649.52|657.07|649.47|7
1653754510000|2022-05-28 16:15:10|657.09|649.49|657.08|649.48|657.09|649.49|657.08|649.48|2
1653754520000|2022-05-28 16:15:20|657.04|649.44|657.02|649.42|657.05|649.45|657|649.4|9
1653754530000|2022-05-28 16:15:30|657.01|649.41|656.94|649.34|657.03|649.43|656.94|649.34|7
1653754540000|2022-05-28 16:15:40|656.95|649.35|656.67|649.07|656.95|649.35|656.67|649.07|10
1653754550000|2022-05-28 16:15:50|656.66|649.06|656.76|649.16|656.85|649.25|656.66|649.06|18
1653754560000|2022-05-28 16:16:00|656.75|649.15|656.77|649.17|656.77|649.17|656.75|649.15|5
1653754570000|2022-05-28 16:16:10|656.76|649.16|656.76|649.16|656.77|649.17|656.71|649.11|8
1653754580000|2022-05-28 16:16:20|656.75|649.15|656.7|649.1|656.76|649.16|656.69|649.09|5
1653754590000|2022-05-28 16:16:30|656.64|649.04|656.63|649.03|656.69|649.09|656.63|649.03|4
1653754600000|2022-05-28 16:16:40|656.6|649|656.17|648.57|656.6|649|656.17|648.57|10
1653754610000|2022-05-28 16:16:50|656.19|648.59|656.06|648.46|656.22|648.62|656.05|648.45|7
1653754620000|2022-05-28 16:17:00|656.07|648.47|655.95|648.35|656.08|648.48|655.94|648.34|9
1653754630000|2022-05-28 16:17:10|655.96|648.36|655.95|648.35|655.96|648.36|655.92|648.32|11
1653754640000|2022-05-28 16:17:20|655.94|648.34|655.33|647.73|655.94|648.34|655.31|647.71|8
1653754650000|2022-05-28 16:17:30|655.38|647.78|655.67|648.07|655.67|648.07|655.32|647.72|21
1653754660000|2022-05-28 16:17:40|655.64|648.04|655.94|648.34|655.96|648.36|655.62|648.02|12
1653754670000|2022-05-28 16:17:50|655.92|648.32|655.91|648.31|655.96|648.36|655.9|648.3|15
1653754680000|2022-05-28 16:18:00|655.92|648.32|656.01|648.41|656.06|648.46|655.91|648.31|8
1653754690000|2022-05-28 16:18:10|656.02|648.42|655.96|648.36|656.02|648.42|655.95|648.35|6
1653754700000|2022-05-28 16:18:20|655.94|648.34|655.76|648.16|656.01|648.41|655.75|648.15|10
1653754710000|2022-05-28 16:18:30|655.75|648.15|655.89|648.29|655.92|648.32|655.75|648.15|7
1653754720000|2022-05-28 16:18:40|655.88|648.28|655.88|648.28|655.89|648.29|655.88|648.28|3
1653754730000|2022-05-28 16:18:50|655.89|648.29|655.89|648.29|655.89|648.29|655.89|648.29|1
1653754740000|2022-05-28 16:19:00|655.9|648.3|656.02|648.42|656.02|648.42|655.88|648.28|7
1653754750000|2022-05-28 16:19:10|656.03|648.43|656.34|648.74|656.44|648.84|656.03|648.43|14
1653754760000|2022-05-28 16:19:20|656.49|648.89|656.62|649.02|656.62|649.02|656.49|648.89|8
1653754770000|2022-05-28 16:19:30|656.63|649.03|656.62|649.02|656.63|649.03|656.62|649.02|2
1653754780000|2022-05-28 16:19:40|656.63|649.03|656.64|649.04|656.65|649.05|656.63|649.03|6
1653754790000|2022-05-28 16:19:50|656.66|649.06|656.64|649.04|656.66|649.06|656.64|649.04|3
1653754800000|2022-05-28 16:20:00|656.63|649.03|656.66|649.06|656.69|649.09|656.63|649.03|5
1653754820000|2022-05-28 16:20:20|656.68|649.08|656.71|649.11|656.71|649.11|656.68|649.08|2
1653754830000|2022-05-28 16:20:30|656.81|649.21|656.78|649.18|656.81|649.21|656.77|649.17|8
1653754840000|2022-05-28 16:20:40|656.79|649.19|656.95|649.35|656.99|649.39|656.74|649.14|11
1653754850000|2022-05-28 16:20:50|656.97|649.37|657.3|649.7|657.3|649.7|656.97|649.37|19
1653754860000|2022-05-28 16:21:00|657.26|649.66|657.65|650.05|657.88|650.28|657.24|649.64|21
1653754870000|2022-05-28 16:21:10|657.66|650.06|657.83|650.23|657.83|650.23|657.66|650.06|2
1653754880000|2022-05-28 16:21:20|657.82|650.22|657.94|650.34|657.95|650.35|657.82|650.22|5
1653754890000|2022-05-28 16:21:30|657.93|650.33|657.91|650.31|657.93|650.33|657.91|650.31|2
1653754900000|2022-05-28 16:21:40|657.9|650.3|657.86|650.26|657.9|650.3|657.86|650.26|5
1653754910000|2022-05-28 16:21:50|657.85|650.25|657.85|650.25|657.85|650.25|657.85|650.25|1
1653754920000|2022-05-28 16:22:00|657.81|650.21|657.74|650.14|657.81|650.21|657.74|650.14|4
1653754930000|2022-05-28 16:22:10|657.72|650.12|657.82|650.22|657.83|650.23|657.7|650.1|12
1653754940000|2022-05-28 16:22:20|657.72|650.12|657.72|650.12|657.79|650.19|657.72|650.12|5
1653754950000|2022-05-28 16:22:30|657.79|650.19|657.91|650.31|657.91|650.31|657.72|650.12|13
1653754960000|2022-05-28 16:22:40|657.9|650.3|657.91|650.31|657.92|650.32|657.9|650.3|13
1653754970000|2022-05-28 16:22:50|657.9|650.3|657.91|650.31|657.92|650.32|657.9|650.3|3
1653754980000|2022-05-28 16:23:00|657.88|650.28|657.96|650.36|657.97|650.37|657.88|650.28|7
1653754990000|2022-05-28 16:23:10|657.95|650.35|658.03|650.43|658.03|650.43|657.93|650.33|4
1653755000000|2022-05-28 16:23:20|658.05|650.45|658.09|650.49|658.09|650.49|658.05|650.45|3
1653755010000|2022-05-28 16:23:30|658.08|650.48|658.36|650.76|658.37|650.77|658.08|650.48|8
1653755020000|2022-05-28 16:23:40|658.33|650.73|658.56|650.96|658.58|650.98|658.33|650.73|20
1653755030000|2022-05-28 16:23:50|658.57|650.97|658.65|651.05|658.74|651.14|658.56|650.96|17
1653755040000|2022-05-28 16:24:00|658.7|651.1|658.68|651.08|658.7|651.1|658.68|651.08|3
1653755050000|2022-05-28 16:24:10|658.67|651.07|658.63|651.03|658.67|651.07|658.63|651.03|4
1653755060000|2022-05-28 16:24:20|658.64|651.04|658.63|651.03|658.64|651.04|658.63|651.03|2
1653755080000|2022-05-28 16:24:40|658.65|651.05|659.28|651.68|659.28|651.68|658.65|651.05|12
1653755090000|2022-05-28 16:24:50|659.26|651.66|659.11|651.51|659.31|651.71|659.09|651.49|14
1653755100000|2022-05-28 16:25:00|659.06|651.46|659.13|651.53|659.13|651.53|659.06|651.46|5
1653755110000|2022-05-28 16:25:10|659.11|651.51|659.94|652.34|659.94|652.34|659.11|651.51|16
1653755120000|2022-05-28 16:25:20|659.95|652.35|659.86|652.26|660.03|652.43|659.86|652.26|11
1653755130000|2022-05-28 16:25:30|659.87|652.27|659.85|652.25|659.87|652.27|659.82|652.22|13
1653755140000|2022-05-28 16:25:40|659.84|652.24|659.7|652.1|659.84|652.24|659.7|652.1|12
1653755150000|2022-05-28 16:25:50|659.71|652.11|659.37|651.77|659.71|652.11|659.37|651.77|13
1653755160000|2022-05-28 16:26:00|659.36|651.76|659.24|651.64|659.37|651.77|659.24|651.64|9
1653755170000|2022-05-28 16:26:10|659.16|651.56|658.59|650.99|659.16|651.56|658.59|650.99|21
1653755180000|2022-05-28 16:26:20|658.58|650.98|658.96|651.36|658.96|651.36|658.54|650.94|15
1653755190000|2022-05-28 16:26:30|658.97|651.37|658.69|651.09|658.99|651.39|658.67|651.07|15
1653755200000|2022-05-28 16:26:40|658.68|651.08|658.66|651.06|658.69|651.09|658.65|651.05|7
1653755210000|2022-05-28 16:26:50|658.67|651.07|658.66|651.06|658.69|651.09|658.65|651.05|7
1653755220000|2022-05-28 16:27:00|658.68|651.08|658.8|651.2|658.81|651.21|658.68|651.08|14
1653755230000|2022-05-28 16:27:10|658.78|651.18|658.79|651.19|658.79|651.19|658.78|651.18|2
1653755240000|2022-05-28 16:27:20|658.78|651.18|658.7|651.1|658.78|651.18|658.69|651.09|11
1653755250000|2022-05-28 16:27:30|658.71|651.11|658.68|651.08|658.78|651.18|658.68|651.08|11
1653755260000|2022-05-28 16:27:40|658.69|651.09|658.66|651.06|658.69|651.09|658.65|651.05|8
1653755270000|2022-05-28 16:27:50|658.67|651.07|658.63|651.03|658.74|651.14|658.63|651.03|12
1653755280000|2022-05-28 16:28:00|658.65|651.05|658.66|651.06|658.72|651.12|658.65|651.05|12
1653755290000|2022-05-28 16:28:10|658.67|651.07|658.86|651.26|658.88|651.28|658.65|651.05|15
1653755300000|2022-05-28 16:28:20|658.75|651.15|658.82|651.22|658.85|651.25|658.75|651.15|13
1653755310000|2022-05-28 16:28:30|658.78|651.18|659.31|651.71|659.31|651.71|658.78|651.18|19
1653755320000|2022-05-28 16:28:40|659.33|651.73|659.32|651.72|659.35|651.75|659.32|651.72|11
1653755330000|2022-05-28 16:28:50|659.65|652.05|659.59|651.99|659.65|652.05|659.59|651.99|14
1653755340000|2022-05-28 16:29:00|659.6|652|659.55|651.95|659.6|652|659.53|651.93|8
1653755350000|2022-05-28 16:29:10|659.54|651.94|659.63|652.03|659.63|652.03|659.51|651.91|6
1653755360000|2022-05-28 16:29:20|659.62|652.02|659.58|651.98|659.63|652.03|659.57|651.97|7
1653755370000|2022-05-28 16:29:30|659.62|652.02|659.56|651.96|659.62|652.02|659.55|651.95|16
1653755380000|2022-05-28 16:29:40|659.59|651.99|659.16|651.56|659.59|651.99|659.15|651.55|12
1653755390000|2022-05-28 16:29:50|659.14|651.54|659.29|651.69|659.29|651.69|659.14|651.54|8
1653755400000|2022-05-28 16:30:00|659.28|651.68|659.26|651.66|659.28|651.68|659.25|651.65|3
1653755410000|2022-05-28 16:30:10|659.25|651.65|659.27|651.67|659.27|651.67|659.25|651.65|5
1653755420000|2022-05-28 16:30:20|659.23|651.63|659.27|651.67|659.27|651.67|659.22|651.62|5
1653755430000|2022-05-28 16:30:30|659.26|651.66|659.5|651.9|659.5|651.9|659.26|651.66|7
1653755440000|2022-05-28 16:30:40|659.51|651.91|659.57|651.97|659.59|651.99|659.51|651.91|7
1653755450000|2022-05-28 16:30:50|659.56|651.96|659.64|652.04|659.64|652.04|659.51|651.91|4
1653755460000|2022-05-28 16:31:00|659.65|652.05|659.88|652.28|659.96|652.36|659.58|651.98|9
1653755470000|2022-05-28 16:31:10|659.83|652.23|659.71|652.11|659.84|652.24|659.68|652.08|12
1653755480000|2022-05-28 16:31:20|659.73|652.13|659.86|652.26|659.86|652.26|659.71|652.11|9
1653755490000|2022-05-28 16:31:30|659.95|652.35|659.96|652.36|659.97|652.37|659.95|652.35|4
1653755500000|2022-05-28 16:31:40|660.04|652.44|660.05|652.45|660.05|652.45|659.95|652.35|4
1653755510000|2022-05-28 16:31:50|660.08|652.48|660.38|652.78|660.4|652.8|660.05|652.45|10
1653755520000|2022-05-28 16:32:00|660.4|652.8|660.47|652.87|660.5|652.9|660.4|652.8|9
1653755530000|2022-05-28 16:32:10|660.46|652.86|660.12|652.52|660.46|652.86|660.1|652.5|12
1653755540000|2022-05-28 16:32:20|660.06|652.46|659.81|652.21|660.12|652.52|659.81|652.21|18
1653755550000|2022-05-28 16:32:30|659.8|652.2|659.84|652.24|659.84|652.24|659.77|652.17|15
1653755560000|2022-05-28 16:32:40|659.85|652.25|659.86|652.26|659.86|652.26|659.84|652.24|10
1653755570000|2022-05-28 16:32:50|659.87|652.27|659.83|652.23|659.87|652.27|659.83|652.23|2
1653755580000|2022-05-28 16:33:00|659.84|652.24|659.84|652.24|659.84|652.24|659.84|652.24|1
1653755590000|2022-05-28 16:33:10|659.81|652.21|659.81|652.21|659.81|652.21|659.81|652.21|1
1653755600000|2022-05-28 16:33:20|659.82|652.22|659.81|652.21|659.82|652.22|659.81|652.21|2
1653755610000|2022-05-28 16:33:30|659.7|652.1|659.7|652.1|659.7|652.1|659.7|652.1|1
1653755620000|2022-05-28 16:33:40|659.69|652.09|659.71|652.11|659.71|652.11|659.69|652.09|2
1653755630000|2022-05-28 16:33:50|659.68|652.08|659.74|652.14|659.75|652.15|659.68|652.08|6
1653755640000|2022-05-28 16:34:00|659.84|652.24|659.86|652.26|659.88|652.28|659.74|652.14|5
1653755650000|2022-05-28 16:34:10|659.91|652.31|659.91|652.31|659.91|652.31|659.91|652.31|1
1653755680000|2022-05-28 16:34:40|659.88|652.28|659.86|652.26|659.88|652.28|659.86|652.26|2
1653755690000|2022-05-28 16:34:50|659.85|652.25|660.38|652.78|660.46|652.86|659.85|652.25|17
1653755700000|2022-05-28 16:35:00|660.39|652.79|660.53|652.93|660.53|652.93|660.39|652.79|10
1653755710000|2022-05-28 16:35:10|660.54|652.94|661.16|653.56|661.17|653.57|660.52|652.92|21
1653755720000|2022-05-28 16:35:20|661.36|653.76|661.05|653.45|661.48|653.88|661.02|653.42|20
1653755730000|2022-05-28 16:35:30|661.06|653.46|661.21|653.61|661.21|653.61|661.06|653.46|10
1653755740000|2022-05-28 16:35:40|661.18|653.58|661.18|653.58|661.21|653.61|661.18|653.58|3
1653755750000|2022-05-28 16:35:50|661.14|653.54|661.17|653.57|661.19|653.59|661.13|653.53|12
1653755760000|2022-05-28 16:36:00|661.19|653.59|661.32|653.72|661.35|653.75|661.03|653.43|22
1653755770000|2022-05-28 16:36:10|661.31|653.71|661.26|653.66|661.37|653.77|661.25|653.65|11
1653755780000|2022-05-28 16:36:20|661.25|653.65|660.39|652.79|661.25|653.65|660.39|652.79|23
1653755790000|2022-05-28 16:36:30|660.38|652.78|660.19|652.59|660.38|652.78|660.19|652.59|6
1653755800000|2022-05-28 16:36:40|660.2|652.6|660.21|652.61|660.22|652.62|660.2|652.6|11
1653755810000|2022-05-28 16:36:50|660.2|652.6|660.21|652.61|660.22|652.62|660.2|652.6|10
1653755820000|2022-05-28 16:37:00|660.22|652.62|660.18|652.58|660.22|652.62|660.18|652.58|5
1653755830000|2022-05-28 16:37:10|660.14|652.54|659.75|652.15|660.14|652.54|659.67|652.07|13
1653755840000|2022-05-28 16:37:20|659.82|652.22|659.94|652.34|659.94|652.34|659.72|652.12|11
1653755850000|2022-05-28 16:37:30|659.69|652.09|659.35|651.75|659.69|652.09|659.26|651.66|17
1653755860000|2022-05-28 16:37:40|659.31|651.71|659.29|651.69|659.35|651.75|659.29|651.69|4
1653755870000|2022-05-28 16:37:50|659.3|651.7|659.29|651.69|659.3|651.7|659.29|651.69|2
1653755880000|2022-05-28 16:38:00|659.27|651.67|659.34|651.74|659.35|651.75|659.25|651.65|5
1653755890000|2022-05-28 16:38:10|659.35|651.75|659.29|651.69|659.49|651.89|659.29|651.69|10
1653755900000|2022-05-28 16:38:20|659.28|651.68|659.29|651.69|659.3|651.7|659.25|651.65|5
1653755910000|2022-05-28 16:38:30|659.34|651.74|659.48|651.88|659.52|651.92|659.33|651.73|11
1653755920000|2022-05-28 16:38:40|659.46|651.86|659.48|651.88|659.48|651.88|659.43|651.83|8
1653755930000|2022-05-28 16:38:50|659.46|651.86|659.45|651.85|659.47|651.87|659.44|651.84|7
1653755940000|2022-05-28 16:39:00|659.46|651.86|659.3|651.7|659.46|651.86|659.3|651.7|8
1653755950000|2022-05-28 16:39:10|659.57|651.97|659.31|651.71|659.62|652.02|659.31|651.71|12
1653755960000|2022-05-28 16:39:20|659.33|651.73|659.19|651.59|659.33|651.73|659.17|651.57|8
1653755970000|2022-05-28 16:39:30|659.18|651.58|659.16|651.56|659.18|651.58|659.16|651.56|2
1653755980000|2022-05-28 16:39:40|659.17|651.57|659.17|651.57|659.18|651.58|659.16|651.56|8
1653755990000|2022-05-28 16:39:50|659.16|651.56|659.02|651.42|659.16|651.56|658.99|651.39|5
1653756010000|2022-05-28 16:40:10|659.06|651.46|659.01|651.41|659.06|651.46|659.01|651.41|4
1653756020000|2022-05-28 16:40:20|659.02|651.42|659.03|651.43|659.05|651.45|659.02|651.42|3
1653756030000|2022-05-28 16:40:30|659.02|651.42|659|651.4|659.07|651.47|659|651.4|5
1653756040000|2022-05-28 16:40:40|658.99|651.39|658.99|651.39|658.99|651.39|658.95|651.35|4
1653756050000|2022-05-28 16:40:50|658.97|651.37|658.98|651.38|659.01|651.41|658.96|651.36|7
1653756060000|2022-05-28 16:41:00|658.97|651.37|658.95|651.35|659.01|651.41|658.95|651.35|8
1653756070000|2022-05-28 16:41:10|658.98|651.38|658.96|651.36|658.98|651.38|658.96|651.36|4
1653756080000|2022-05-28 16:41:20|658.97|651.37|658.86|651.26|658.97|651.37|658.86|651.26|2
1653756090000|2022-05-28 16:41:30|658.97|651.37|658.97|651.37|658.97|651.37|658.97|651.37|1
1653756110000|2022-05-28 16:41:50|659.12|651.52|659.13|651.53|659.13|651.53|659.12|651.52|2
1653756120000|2022-05-28 16:42:00|659.14|651.54|659.13|651.53|659.14|651.54|659.13|651.53|2
1653756140000|2022-05-28 16:42:20|659.11|651.51|659.11|651.51|659.11|651.51|659.11|651.51|1
1653756160000|2022-05-28 16:42:40|659.07|651.47|659.07|651.47|659.07|651.47|659.07|651.47|1
1653756170000|2022-05-28 16:42:50|659.08|651.48|658.93|651.33|659.08|651.48|658.92|651.32|8
1653756180000|2022-05-28 16:43:00|658.89|651.29|658.9|651.3|658.91|651.31|658.87|651.27|5
1653756190000|2022-05-28 16:43:10|658.92|651.32|658.92|651.32|658.95|651.35|658.92|651.32|6
1653756200000|2022-05-28 16:43:20|658.94|651.34|658.91|651.31|658.94|651.34|658.91|651.31|2
1653756210000|2022-05-28 16:43:30|659.05|651.45|658.9|651.3|659.05|651.45|658.9|651.3|4
1653756220000|2022-05-28 16:43:40|658.95|651.35|658.9|651.3|658.95|651.35|658.9|651.3|5
1653756230000|2022-05-28 16:43:50|658.92|651.32|658.91|651.31|658.93|651.33|658.9|651.3|7
1653756240000|2022-05-28 16:44:00|658.93|651.33|658.93|651.33|658.93|651.33|658.93|651.33|1
1653756250000|2022-05-28 16:44:10|658.91|651.31|658.91|651.31|658.93|651.33|658.91|651.31|3
1653756260000|2022-05-28 16:44:20|658.9|651.3|658.9|651.3|658.9|651.3|658.9|651.3|1
1653756270000|2022-05-28 16:44:30|658.86|651.26|658.95|651.35|658.96|651.36|658.86|651.26|5
1653756290000|2022-05-28 16:44:50|658.91|651.31|658.36|650.76|658.95|651.35|658.31|650.71|14
1653756300000|2022-05-28 16:45:00|658.37|650.77|658.4|650.8|658.4|650.8|658.37|650.77|11
1653756310000|2022-05-28 16:45:10|658.39|650.79|658.38|650.78|658.39|650.79|658.38|650.78|2
1653756320000|2022-05-28 16:45:20|658.4|650.8|658.66|651.06|658.67|651.07|658.28|650.68|12
1653756330000|2022-05-28 16:45:30|658.69|651.09|658.85|651.25|658.85|651.25|658.68|651.08|8
1653756340000|2022-05-28 16:45:40|658.84|651.24|658.84|651.24|658.84|651.24|658.84|651.24|1
1653756350000|2022-05-28 16:45:50|658.85|651.25|658.86|651.26|658.87|651.27|658.85|651.25|3
1653756360000|2022-05-28 16:46:00|658.88|651.28|658.88|651.28|658.88|651.28|658.88|651.28|1
1653756370000|2022-05-28 16:46:10|658.83|651.23|658.87|651.27|658.87|651.27|658.82|651.22|4
1653756380000|2022-05-28 16:46:20|658.88|651.28|658.88|651.28|658.88|651.28|658.88|651.28|1
1653756390000|2022-05-28 16:46:30|658.87|651.27|658.87|651.27|658.87|651.27|658.87|651.27|1
1653756400000|2022-05-28 16:46:40|658.86|651.26|658.86|651.26|658.86|651.26|658.86|651.26|1
1653756410000|2022-05-28 16:46:50|658.87|651.27|658.87|651.27|658.87|651.27|658.87|651.27|1
1653756420000|2022-05-28 16:47:00|658.88|651.28|658.87|651.27|658.89|651.29|658.87|651.27|4
1653756440000|2022-05-28 16:47:20|658.89|651.29|658.9|651.3|658.9|651.3|658.89|651.29|2
1653756450000|2022-05-28 16:47:30|658.89|651.29|658.89|651.29|658.9|651.3|658.89|651.29|3
1653756460000|2022-05-28 16:47:40|658.9|651.3|658.84|651.24|658.9|651.3|658.82|651.22|9
1653756470000|2022-05-28 16:47:50|658.85|651.25|658.83|651.23|658.85|651.25|658.82|651.22|5
1653756480000|2022-05-28 16:48:00|658.87|651.27|658.82|651.22|658.87|651.27|658.82|651.22|4
1653756490000|2022-05-28 16:48:10|658.83|651.23|658.83|651.23|658.83|651.23|658.83|651.23|1
1653756500000|2022-05-28 16:48:20|658.77|651.17|658.77|651.17|658.77|651.17|658.77|651.17|1
1653756510000|2022-05-28 16:48:30|658.83|651.23|658.83|651.23|658.83|651.23|658.83|651.23|1
1653756530000|2022-05-28 16:48:50|658.82|651.22|658.88|651.28|658.89|651.29|658.82|651.22|3
1653756550000|2022-05-28 16:49:10|658.9|651.3|658.91|651.31|658.91|651.31|658.9|651.3|2
1653756580000|2022-05-28 16:49:40|658.89|651.29|658.79|651.19|658.92|651.32|658.78|651.18|12
1653756590000|2022-05-28 16:49:50|658.78|651.18|658.77|651.17|658.79|651.19|658.76|651.16|10
1653756600000|2022-05-28 16:50:00|658.78|651.18|658.88|651.28|658.9|651.3|658.77|651.17|9
1653756610000|2022-05-28 16:50:10|658.86|651.26|658.8|651.2|658.89|651.29|658.8|651.2|10
1653756620000|2022-05-28 16:50:20|658.85|651.25|658.8|651.2|658.85|651.25|658.8|651.2|4
1653756630000|2022-05-28 16:50:30|658.84|651.24|658.82|651.22|658.85|651.25|658.8|651.2|9
1653756640000|2022-05-28 16:50:40|658.8|651.2|658.8|651.2|658.8|651.2|658.8|651.2|1
1653756650000|2022-05-28 16:50:50|658.81|651.21|658.86|651.26|658.86|651.26|658.81|651.21|4
1653756660000|2022-05-28 16:51:00|658.88|651.28|658.85|651.25|658.88|651.28|658.85|651.25|9
1653756670000|2022-05-28 16:51:10|658.87|651.27|658.85|651.25|658.88|651.28|658.85|651.25|10
1653756680000|2022-05-28 16:51:20|658.87|651.27|658.86|651.26|658.87|651.27|658.85|651.25|3
1653756690000|2022-05-28 16:51:30|658.84|651.24|658.84|651.24|658.89|651.29|658.84|651.24|12
1653756700000|2022-05-28 16:51:40|658.85|651.25|658.81|651.21|658.85|651.25|658.81|651.21|2
1653756710000|2022-05-28 16:51:50|658.76|651.16|658.76|651.16|658.76|651.16|658.76|651.16|1
1653756720000|2022-05-28 16:52:00|658.79|651.19|658.79|651.19|658.79|651.19|658.79|651.19|1
1653756730000|2022-05-28 16:52:10|658.85|651.25|658.85|651.25|658.85|651.25|658.84|651.24|3
1653756740000|2022-05-28 16:52:20|658.84|651.24|658.84|651.24|658.84|651.24|658.84|651.24|1
1653756750000|2022-05-28 16:52:30|658.83|651.23|658.82|651.22|658.83|651.23|658.82|651.22|2
1653756760000|2022-05-28 16:52:40|658.84|651.24|658.85|651.25|658.85|651.25|658.84|651.24|2
1653756770000|2022-05-28 16:52:50|658.84|651.24|658.79|651.19|658.84|651.24|658.79|651.19|3
1653756780000|2022-05-28 16:53:00|658.84|651.24|658.51|650.91|658.85|651.25|658.48|650.88|7
1653756790000|2022-05-28 16:53:10|658.5|650.9|658.41|650.81|658.51|650.91|658.41|650.81|7
1653756800000|2022-05-28 16:53:20|658.43|650.83|658.72|651.12|658.72|651.12|658.43|650.83|15
1653756810000|2022-05-28 16:53:30|658.73|651.13|658.76|651.16|658.76|651.16|658.73|651.13|3
1653756820000|2022-05-28 16:53:40|658.77|651.17|658.69|651.09|658.77|651.17|658.69|651.09|3
1653756830000|2022-05-28 16:53:50|658.75|651.15|658.72|651.12|658.76|651.16|658.7|651.1|7
1653756840000|2022-05-28 16:54:00|658.71|651.11|658.71|651.11|658.72|651.12|658.71|651.11|3
1653756860000|2022-05-28 16:54:20|658.73|651.13|658.7|651.1|658.73|651.13|658.7|651.1|3
1653756870000|2022-05-28 16:54:30|658.48|650.88|658.37|650.77|658.48|650.88|658.37|650.77|12
1653756880000|2022-05-28 16:54:40|658.22|650.62|658.17|650.57|658.22|650.62|658.14|650.54|10
1653756890000|2022-05-28 16:54:50|658.19|650.59|658.07|650.47|658.2|650.6|658.04|650.44|12
1653756900000|2022-05-28 16:55:00|658|650.4|657.95|650.35|658|650.4|657.91|650.31|10
1653756910000|2022-05-28 16:55:10|657.92|650.32|657.95|650.35|657.96|650.36|657.91|650.31|9
1653756920000|2022-05-28 16:55:20|657.91|650.31|657.9|650.3|657.91|650.31|657.89|650.29|6
1653756930000|2022-05-28 16:55:30|657.89|650.29|657.93|650.33|657.94|650.34|657.89|650.29|6
1653756940000|2022-05-28 16:55:40|657.97|650.37|657.97|650.37|657.98|650.38|657.97|650.37|3
1653756950000|2022-05-28 16:55:50|657.98|650.38|657.98|650.38|657.98|650.38|657.98|650.38|1
1653756960000|2022-05-28 16:56:00|658.03|650.43|658.03|650.43|658.03|650.43|658.03|650.43|1
1653756970000|2022-05-28 16:56:10|658.04|650.44|658.03|650.43|658.04|650.44|658.03|650.43|2
1653756990000|2022-05-28 16:56:30|658|650.4|657.91|650.31|658|650.4|657.9|650.3|12
1653757000000|2022-05-28 16:56:40|657.92|650.32|657.93|650.33|657.96|650.36|657.9|650.3|17
1653757010000|2022-05-28 16:56:50|657.9|650.3|657.93|650.33|657.93|650.33|657.87|650.27|9
1653757020000|2022-05-28 16:57:00|657.91|650.31|657.85|650.25|657.91|650.31|657.85|650.25|6
1653757030000|2022-05-28 16:57:10|657.86|650.26|657.86|650.26|657.87|650.27|657.86|650.26|3
1653757040000|2022-05-28 16:57:20|657.85|650.25|657.86|650.26|657.87|650.27|657.85|650.25|6
1653757050000|2022-05-28 16:57:30|657.83|650.23|657.85|650.25|657.93|650.33|657.83|650.23|13
1653757060000|2022-05-28 16:57:40|657.87|650.27|657.95|650.35|658.01|650.41|657.84|650.24|25
1653757070000|2022-05-28 16:57:50|657.96|650.36|657.88|650.28|657.97|650.37|657.87|650.27|17
1653757080000|2022-05-28 16:58:00|657.89|650.29|657.89|650.29|657.97|650.37|657.83|650.23|15
1653757090000|2022-05-28 16:58:10|657.91|650.31|657.88|650.28|657.94|650.34|657.88|650.28|15
1653757100000|2022-05-28 16:58:20|657.89|650.29|657.9|650.3|657.9|650.3|657.89|650.29|2
1653757110000|2022-05-28 16:58:30|657.86|650.26|657.39|649.79|657.86|650.26|657.38|649.78|6
1653757120000|2022-05-28 16:58:40|657.27|649.67|657.25|649.65|657.38|649.78|657.25|649.65|10
1653757130000|2022-05-28 16:58:50|657.28|649.68|656.62|649.02|657.3|649.7|656.62|649.02|15
1653757140000|2022-05-28 16:59:00|656.6|649|656.97|649.37|656.98|649.38|656.48|648.88|20
1653757150000|2022-05-28 16:59:10|656.98|649.38|656.97|649.37|656.99|649.39|656.96|649.36|6
1653757160000|2022-05-28 16:59:20|656.99|649.39|656.93|649.33|656.99|649.39|656.92|649.32|9
1653757170000|2022-05-28 16:59:30|656.92|649.32|656.92|649.32|656.93|649.33|656.81|649.21|11
1653757180000|2022-05-28 16:59:40|656.93|649.33|656.88|649.28|656.94|649.34|656.88|649.28|4
1653757190000|2022-05-28 16:59:50|656.86|649.26|656.79|649.19|656.86|649.26|656.76|649.16|5
1653757200000|2022-05-28 17:00:00|656.75|649.15|656.4|648.8|656.75|649.15|656.4|648.8|8
1653757210000|2022-05-28 17:00:10|656.41|648.81|656.55|648.95|656.55|648.95|656.41|648.81|8
1653757220000|2022-05-28 17:00:20|656.56|648.96|656.58|648.98|656.6|649|656.55|648.95|9
1653757230000|2022-05-28 17:00:30|656.59|648.99|656.76|649.16|656.76|649.16|656.52|648.92|9
1653757240000|2022-05-28 17:00:40|656.77|649.17|656.75|649.15|656.77|649.17|656.74|649.14|6
1653757250000|2022-05-28 17:00:50|656.76|649.16|656.78|649.18|656.83|649.23|656.75|649.15|10
1653757260000|2022-05-28 17:01:00|656.79|649.19|656.8|649.2|656.81|649.21|656.79|649.19|5
1653757270000|2022-05-28 17:01:10|656.79|649.19|656.37|648.77|656.79|649.19|656.37|648.77|12
1653757290000|2022-05-28 17:01:30|656.35|648.75|656.35|648.75|656.35|648.75|656.35|648.75|1
1653757300000|2022-05-28 17:01:40|656.36|648.76|656.36|648.76|656.36|648.76|656.35|648.75|3
1653757310000|2022-05-28 17:01:50|656.32|648.72|656.32|648.72|656.32|648.72|656.32|648.72|1
1653757320000|2022-05-28 17:02:00|656.27|648.67|656.26|648.66|656.27|648.67|656.26|648.66|2
1653757330000|2022-05-28 17:02:10|656.24|648.64|656.24|648.64|656.24|648.64|656.24|648.64|1
1653757340000|2022-05-28 17:02:20|656.22|648.62|656.15|648.55|656.22|648.62|656.12|648.52|8
1653757350000|2022-05-28 17:02:30|656.21|648.61|655.96|648.36|656.21|648.61|655.96|648.36|13
1653757360000|2022-05-28 17:02:40|655.95|648.35|656.03|648.43|656.03|648.43|655.95|648.35|4
1653757370000|2022-05-28 17:02:50|656.04|648.44|656.04|648.44|656.04|648.44|656.04|648.44|1
1653757380000|2022-05-28 17:03:00|656.03|648.43|656.06|648.46|656.09|648.49|656.03|648.43|5
1653757390000|2022-05-28 17:03:10|656.07|648.47|656.07|648.47|656.07|648.47|656.06|648.46|3
1653757400000|2022-05-28 17:03:20|656.09|648.49|656.08|648.48|656.09|648.49|656.07|648.47|6
1653757410000|2022-05-28 17:03:30|656.09|648.49|656.09|648.49|656.09|648.49|656.08|648.48|3
1653757420000|2022-05-28 17:03:40|656|648.4|656.1|648.5|656.1|648.5|655.96|648.36|8
1653757430000|2022-05-28 17:03:50|656.12|648.52|655.44|647.84|656.12|648.52|655.44|647.84|8
1653757440000|2022-05-28 17:04:00|655.42|647.82|655.45|647.85|655.45|647.85|655.41|647.81|5
1653757450000|2022-05-28 17:04:10|655.46|647.86|655.43|647.83|655.46|647.86|655.43|647.83|4
1653757460000|2022-05-28 17:04:20|655.37|647.77|655.35|647.75|655.38|647.78|655.33|647.73|6
1653757470000|2022-05-28 17:04:30|655.36|647.76|655.28|647.68|655.36|647.76|655.28|647.68|3
1653757480000|2022-05-28 17:04:40|655.23|647.63|655.23|647.63|655.23|647.63|655.22|647.62|5
1653757490000|2022-05-28 17:04:50|655.24|647.64|655.15|647.55|655.25|647.65|655.12|647.52|13
1653757500000|2022-05-28 17:05:00|655.21|647.61|655.2|647.6|655.22|647.62|655.2|647.6|7
1653757510000|2022-05-28 17:05:10|655.19|647.59|655.19|647.59|655.19|647.59|655.19|647.59|1
1653757520000|2022-05-28 17:05:20|655.2|647.6|655.2|647.6|655.2|647.6|655.2|647.6|1
1653757530000|2022-05-28 17:05:30|655.19|647.59|655.19|647.59|655.19|647.59|655.19|647.59|1
1653757540000|2022-05-28 17:05:40|655.18|647.58|655.24|647.64|655.24|647.64|655.18|647.58|2
1653757550000|2022-05-28 17:05:50|655.21|647.61|655.16|647.56|655.21|647.61|655.16|647.56|4
1653757560000|2022-05-28 17:06:00|655.17|647.57|655.14|647.54|655.17|647.57|655.12|647.52|6
1653757570000|2022-05-28 17:06:10|655.12|647.52|655.12|647.52|655.14|647.54|655.12|647.52|3
1653757590000|2022-05-28 17:06:30|655.13|647.53|655.13|647.53|655.13|647.53|655.13|647.53|1
1653757600000|2022-05-28 17:06:40|655.11|647.51|655.06|647.46|655.11|647.51|655.03|647.43|5
1653757610000|2022-05-28 17:06:50|655.09|647.49|655.04|647.44|655.14|647.54|655.04|647.44|4
1653757630000|2022-05-28 17:07:10|655.14|647.54|655.14|647.54|655.14|647.54|655.14|647.54|1
1653757640000|2022-05-28 17:07:20|655.15|647.55|655.14|647.54|655.15|647.55|655.14|647.54|2
1653757650000|2022-05-28 17:07:30|655.11|647.51|655.11|647.51|655.11|647.51|655.11|647.51|1
1653757660000|2022-05-28 17:07:40|655.1|647.5|655.1|647.5|655.1|647.5|655.1|647.5|1
1653757670000|2022-05-28 17:07:50|655.09|647.49|654.44|646.84|655.1|647.5|654.43|646.83|23
1653757680000|2022-05-28 17:08:00|654.45|646.85|654.35|646.75|654.45|646.85|654.35|646.75|3
1653757690000|2022-05-28 17:08:10|654.36|646.76|654.36|646.76|654.36|646.76|654.36|646.76|1
1653757700000|2022-05-28 17:08:20|654.33|646.73|654.31|646.71|654.33|646.73|654.31|646.71|2
1653757710000|2022-05-28 17:08:30|654.38|646.78|654.31|646.71|654.38|646.78|654.31|646.71|2
1653757730000|2022-05-28 17:08:50|654.3|646.7|654.32|646.72|654.32|646.72|654.3|646.7|2
1653757740000|2022-05-28 17:09:00|654.25|646.65|654.19|646.59|654.26|646.66|654.19|646.59|6
1653757750000|2022-05-28 17:09:10|654.18|646.58|654.16|646.56|654.18|646.58|654.16|646.56|3
1653757760000|2022-05-28 17:09:20|654.14|646.54|654.11|646.51|654.14|646.54|654.05|646.45|4
1653757770000|2022-05-28 17:09:30|654.12|646.52|654.14|646.54|654.15|646.55|654.12|646.52|4
1653757780000|2022-05-28 17:09:40|654.13|646.53|654.15|646.55|654.17|646.57|654.13|646.53|5
1653757790000|2022-05-28 17:09:50|654.14|646.54|654.14|646.54|654.14|646.54|654.13|646.53|5
1653757800000|2022-05-28 17:10:00|654.15|646.55|654.08|646.48|654.15|646.55|654.08|646.48|5
1653757810000|2022-05-28 17:10:10|654.07|646.47|654.07|646.47|654.08|646.48|654.07|646.47|3
1653757820000|2022-05-28 17:10:20|654.08|646.48|654.07|646.47|654.16|646.56|654.07|646.47|7
1653757830000|2022-05-28 17:10:30|654.05|646.45|654.05|646.45|654.05|646.45|654.05|646.45|1
1653757840000|2022-05-28 17:10:40|654.06|646.46|654.08|646.48|654.14|646.54|654.06|646.46|6
1653757850000|2022-05-28 17:10:50|654.07|646.47|654.09|646.49|654.09|646.49|654.01|646.41|6
1653757860000|2022-05-28 17:11:00|654.08|646.48|654.06|646.46|654.08|646.48|654.06|646.46|4
1653757870000|2022-05-28 17:11:10|654.14|646.54|654.14|646.54|654.14|646.54|654.14|646.54|1
1653757880000|2022-05-28 17:11:20|654.13|646.53|654.18|646.58|654.18|646.58|654.13|646.53|2
1653757900000|2022-05-28 17:11:40|654.17|646.57|654.21|646.61|654.22|646.62|654.17|646.57|3
1653757910000|2022-05-28 17:11:50|654.2|646.6|654.2|646.6|654.2|646.6|654.2|646.6|1
1653757920000|2022-05-28 17:12:00|654.17|646.57|654.15|646.55|654.17|646.57|654.15|646.55|2
1653757930000|2022-05-28 17:12:10|654.11|646.51|654.12|646.52|654.12|646.52|654.11|646.51|2
1653757940000|2022-05-28 17:12:20|654.09|646.49|654.1|646.5|654.1|646.5|654.06|646.46|3
1653757950000|2022-05-28 17:12:30|654.16|646.56|654.1|646.5|654.16|646.56|654.1|646.5|4
1653757960000|2022-05-28 17:12:40|654.12|646.52|654.12|646.52|654.12|646.52|654.12|646.52|1
1653757970000|2022-05-28 17:12:50|654.16|646.56|654.14|646.54|654.16|646.56|654.14|646.54|2
1653757980000|2022-05-28 17:13:00|654.15|646.55|654.15|646.55|654.15|646.55|654.15|646.55|1
1653757990000|2022-05-28 17:13:10|654.16|646.56|654.15|646.55|654.16|646.56|654.14|646.54|4
1653758000000|2022-05-28 17:13:20|654.14|646.54|654.16|646.56|654.16|646.56|654.14|646.54|2
1653758010000|2022-05-28 17:13:30|654.15|646.55|654.12|646.52|654.15|646.55|654.1|646.5|6
1653758020000|2022-05-28 17:13:40|654.11|646.51|654.11|646.51|654.11|646.51|654.11|646.51|1
1653758030000|2022-05-28 17:13:50|654.03|646.43|654.03|646.43|654.03|646.43|654.03|646.43|1
1653758040000|2022-05-28 17:14:00|654.11|646.51|654.08|646.48|654.11|646.51|654.08|646.48|4
1653758050000|2022-05-28 17:14:10|654.09|646.49|654.05|646.45|654.09|646.49|654.05|646.45|2
1653758070000|2022-05-28 17:14:30|654.06|646.46|654.05|646.45|654.06|646.46|654.05|646.45|2
1653758080000|2022-05-28 17:14:40|654.06|646.46|654.06|646.46|654.06|646.46|654.05|646.45|3
1653758100000|2022-05-28 17:15:00|654.05|646.45|654.75|647.15|655.51|647.91|654.05|646.45|30
1653758110000|2022-05-28 17:15:10|654.79|647.19|653.21|645.61|654.79|647.19|652.88|645.28|36
1653758120000|2022-05-28 17:15:20|653.24|645.64|654.93|647.33|655.21|647.61|653.24|645.64|33
1653758130000|2022-05-28 17:15:30|654.77|647.17|654.62|647.02|654.82|647.22|653.52|645.92|35
1653758140000|2022-05-28 17:15:40|654.58|646.98|654.63|647.03|654.78|647.18|654.58|646.98|19
1653758150000|2022-05-28 17:15:50|654.53|646.93|654.86|647.26|654.89|647.29|654.37|646.77|26
1653758160000|2022-05-28 17:16:00|654.9|647.3|656.99|649.39|657.16|649.56|654.9|647.3|31
1653758170000|2022-05-28 17:16:10|657|649.4|655.83|648.23|657.1|649.5|655.67|648.07|26
1653758180000|2022-05-28 17:16:20|655.67|648.07|655.82|648.22|655.91|648.31|655.67|648.07|24
1653758190000|2022-05-28 17:16:30|655.81|648.21|655.47|647.87|655.81|648.21|655.13|647.53|26
1653758200000|2022-05-28 17:16:40|655.48|647.88|656.42|648.82|656.42|648.82|655.46|647.86|28
1653758210000|2022-05-28 17:16:50|656.39|648.79|655.89|648.29|656.45|648.85|655.89|648.29|28
1653758220000|2022-05-28 17:17:00|655.9|648.3|655.37|647.77|655.9|648.3|655.01|647.41|21
1653758230000|2022-05-28 17:17:10|655.38|647.78|655.09|647.49|655.44|647.84|655.05|647.45|12
1653758240000|2022-05-28 17:17:20|655.07|647.47|655.54|647.94|655.54|647.94|655.06|647.46|19
1653758250000|2022-05-28 17:17:30|655.53|647.93|655.61|648.01|655.61|648.01|655.52|647.92|14
1653758260000|2022-05-28 17:17:40|655.57|647.97|655.5|647.9|656.2|648.6|655.5|647.9|27
1653758270000|2022-05-28 17:17:50|655.51|647.91|655.02|647.42|655.72|648.12|655.02|647.42|22
1653758280000|2022-05-28 17:18:00|655.06|647.46|655.07|647.47|655.1|647.5|654.82|647.22|31
1653758290000|2022-05-28 17:18:10|655.08|647.48|655.02|647.42|655.14|647.54|655.02|647.42|22
1653758300000|2022-05-28 17:18:20|655.03|647.43|654.97|647.37|655.07|647.47|654.91|647.31|20
1653758310000|2022-05-28 17:18:30|654.92|647.32|654.84|647.24|654.98|647.38|654.84|647.24|10
1653758320000|2022-05-28 17:18:40|654.75|647.15|654.34|646.74|654.96|647.36|654.33|646.73|21
1653758330000|2022-05-28 17:18:50|654.31|646.71|654.66|647.06|654.66|647.06|654.31|646.71|16
1653758340000|2022-05-28 17:19:00|654.59|646.99|654.76|647.16|654.87|647.27|654.59|646.99|24
1653758350000|2022-05-28 17:19:10|654.85|647.25|655.5|647.9|655.5|647.9|654.85|647.25|19
1653758360000|2022-05-28 17:19:20|655.48|647.88|655.53|647.93|655.54|647.94|655.42|647.82|15
1653758370000|2022-05-28 17:19:30|655.52|647.92|655.1|647.5|655.54|647.94|655.1|647.5|16
1653758380000|2022-05-28 17:19:40|655.11|647.51|654.89|647.29|655.11|647.51|654.87|647.27|15
1653758390000|2022-05-28 17:19:50|654.95|647.35|654.94|647.34|655.14|647.54|654.92|647.32|12
1653758400000|2022-05-28 17:20:00|654.93|647.33|654.51|646.91|654.93|647.33|654.51|646.91|15
1653758410000|2022-05-28 17:20:10|654.5|646.9|654.92|647.32|654.93|647.33|654.5|646.9|20
1653758420000|2022-05-28 17:20:20|654.93|647.33|654.86|647.26|654.95|647.35|654.76|647.16|16
1653758430000|2022-05-28 17:20:30|654.8|647.2|654.77|647.17|654.8|647.2|654.76|647.16|9
1653758440000|2022-05-28 17:20:40|654.76|647.16|654.77|647.17|654.78|647.18|654.76|647.16|8
1653758450000|2022-05-28 17:20:50|654.78|647.18|654.73|647.13|654.78|647.18|654.71|647.11|17
1653758460000|2022-05-28 17:21:00|654.67|647.07|654.73|647.13|654.73|647.13|654.67|647.07|4
1653758470000|2022-05-28 17:21:10|654.72|647.12|654.72|647.12|654.72|647.12|654.72|647.12|1
1653758480000|2022-05-28 17:21:20|654.77|647.17|654.81|647.21|654.95|647.35|654.77|647.17|10
1653758490000|2022-05-28 17:21:30|654.82|647.22|655.05|647.45|655.05|647.45|654.82|647.22|12
1653758500000|2022-05-28 17:21:40|655.12|647.52|655.42|647.82|655.45|647.85|655.08|647.48|18
1653758510000|2022-05-28 17:21:50|655.43|647.83|655.5|647.9|655.5|647.9|655.42|647.82|6
1653758520000|2022-05-28 17:22:00|655.48|647.88|655.53|647.93|655.57|647.97|655.35|647.75|20
1653758530000|2022-05-28 17:22:10|655.54|647.94|655.2|647.6|655.6|648|655.2|647.6|12
1653758540000|2022-05-28 17:22:20|655.19|647.59|654.99|647.39|655.25|647.65|654.99|647.39|19
1653758550000|2022-05-28 17:22:30|655|647.4|655.08|647.48|655.11|647.51|654.99|647.39|13
1653758560000|2022-05-28 17:22:40|655.1|647.5|655.09|647.49|655.12|647.52|655.09|647.49|5
1653758570000|2022-05-28 17:22:50|655.11|647.51|654.93|647.33|655.12|647.52|654.83|647.23|20
1653758580000|2022-05-28 17:23:00|654.94|647.34|654.95|647.35|654.95|647.35|654.94|647.34|2
1653758590000|2022-05-28 17:23:10|654.97|647.37|654.49|646.89|654.97|647.37|654.43|646.83|23
1653758600000|2022-05-28 17:23:20|654.46|646.86|653.71|646.11|654.49|646.89|653.65|646.05|21
1653758610000|2022-05-28 17:23:30|653.69|646.09|653.21|645.61|653.69|646.09|653.21|645.61|16
1653758620000|2022-05-28 17:23:40|653.22|645.62|653.39|645.79|653.39|645.79|653.22|645.62|19
1653758630000|2022-05-28 17:23:50|653.46|645.86|653.58|645.98|653.75|646.15|653.46|645.86|19
1653758640000|2022-05-28 17:24:00|653.47|645.87|653.26|645.66|653.47|645.87|653.25|645.65|15
1653758650000|2022-05-28 17:24:10|653.23|645.63|653.19|645.59|653.23|645.63|653.18|645.58|16
1653758660000|2022-05-28 17:24:20|653.21|645.61|653|645.4|653.27|645.67|652.99|645.39|19
1653758670000|2022-05-28 17:24:30|653.06|645.46|652.86|645.26|653.07|645.47|652.86|645.26|16
1653758680000|2022-05-28 17:24:40|652.83|645.23|652.08|644.48|652.83|645.23|652.07|644.47|26
1653758690000|2022-05-28 17:24:50|652.13|644.53|651.89|644.29|652.13|644.53|651.59|643.99|23
1653758700000|2022-05-28 17:25:00|651.88|644.28|651.55|643.95|651.96|644.36|651.55|643.95|18
1653758710000|2022-05-28 17:25:10|651.53|643.93|650.51|642.91|651.53|643.93|650.51|642.91|21
1653758720000|2022-05-28 17:25:20|650.55|642.95|650.33|642.73|651|643.4|650.33|642.73|18
1653758730000|2022-05-28 17:25:30|650.35|642.75|650.25|642.65|650.35|642.75|650.25|642.65|4
1653758740000|2022-05-28 17:25:40|650.24|642.64|650.44|642.84|650.45|642.85|650.21|642.61|15
1653758750000|2022-05-28 17:25:50|650.45|642.85|650.31|642.71|650.45|642.85|650.31|642.71|17
1653758760000|2022-05-28 17:26:00|650.26|642.66|650.25|642.65|650.26|642.66|650.18|642.58|15
1653758770000|2022-05-28 17:26:10|650.26|642.66|649.77|642.17|650.26|642.66|649.77|642.17|14
1653758780000|2022-05-28 17:26:20|649.76|642.16|649.04|641.44|649.76|642.16|649.04|641.44|15
1653758790000|2022-05-28 17:26:30|649.02|641.42|648.97|641.37|649.04|641.44|648.92|641.32|10
1653758800000|2022-05-28 17:26:40|648.95|641.35|648.84|641.24|648.96|641.36|648.76|641.16|15
1653758810000|2022-05-28 17:26:50|648.87|641.27|648.87|641.27|648.88|641.28|648.83|641.23|12
1653758820000|2022-05-28 17:27:00|648.86|641.26|648.85|641.25|648.87|641.27|648.81|641.21|12
1653758830000|2022-05-28 17:27:10|648.81|641.21|648.87|641.27|648.87|641.27|648.81|641.21|13
1653758840000|2022-05-28 17:27:20|648.81|641.21|648.84|641.24|648.84|641.24|648.81|641.21|11
1653758850000|2022-05-28 17:27:30|648.85|641.25|648.84|641.24|648.85|641.25|648.84|641.24|2
1653758860000|2022-05-28 17:27:40|648.87|641.27|648.83|641.23|648.87|641.27|648.82|641.22|6
1653758870000|2022-05-28 17:27:50|648.84|641.24|648.84|641.24|648.84|641.24|648.83|641.23|3
1653758880000|2022-05-28 17:28:00|648.72|641.12|648.71|641.11|648.75|641.15|648.71|641.11|5
1653758890000|2022-05-28 17:28:10|648.72|641.12|648.72|641.12|648.72|641.12|648.7|641.1|9
1653758900000|2022-05-28 17:28:20|648.73|641.13|648.19|640.59|648.89|641.29|648.19|640.59|22
1653758910000|2022-05-28 17:28:30|648.2|640.6|648.58|640.98|648.58|640.98|648.19|640.59|15
1653758920000|2022-05-28 17:28:40|648.74|641.14|649.31|641.71|649.35|641.75|648.41|640.81|19
1653758930000|2022-05-28 17:28:50|649.33|641.73|649.34|641.74|649.34|641.74|649.33|641.73|2
1653758940000|2022-05-28 17:29:00|649.37|641.77|650.45|642.85|650.45|642.85|649.34|641.74|26
1653758950000|2022-05-28 17:29:10|650.47|642.87|650.89|643.29|651.01|643.41|650.44|642.84|23
1653758960000|2022-05-28 17:29:20|650.87|643.27|650.26|642.66|650.9|643.3|650.23|642.63|17
1653758970000|2022-05-28 17:29:30|650.25|642.65|650.26|642.66|650.38|642.78|650.25|642.65|12
1653758980000|2022-05-28 17:29:40|650.3|642.7|650.45|642.85|650.48|642.88|650.3|642.7|15
1653758990000|2022-05-28 17:29:50|650.41|642.81|650.42|642.82|650.5|642.9|650.29|642.69|14
1653759000000|2022-05-28 17:30:00|650.43|642.83|650.9|643.3|650.9|643.3|650.36|642.76|19
1653759010000|2022-05-28 17:30:10|650.91|643.31|650.9|643.3|650.92|643.32|650.9|643.3|5
1653759020000|2022-05-28 17:30:20|650.89|643.29|651.41|643.81|651.41|643.81|650.88|643.28|12
1653759030000|2022-05-28 17:30:30|651.42|643.82|651.26|643.66|651.48|643.88|651.24|643.64|18
1653759040000|2022-05-28 17:30:40|651.25|643.65|652.23|644.63|652.23|644.63|651.25|643.65|22
1653759050000|2022-05-28 17:30:50|652.25|644.65|652.13|644.53|652.25|644.65|652.07|644.47|17
1653759060000|2022-05-28 17:31:00|652.14|644.54|652.09|644.49|652.14|644.54|651.92|644.32|13
1653759070000|2022-05-28 17:31:10|652.06|644.46|652.03|644.43|652.06|644.46|652.01|644.41|3
1653759080000|2022-05-28 17:31:20|652.39|644.79|652.49|644.89|652.62|645.02|652.39|644.79|23
1653759090000|2022-05-28 17:31:30|652.52|644.92|652.39|644.79|652.56|644.96|652.38|644.78|16
1653759100000|2022-05-28 17:31:40|652.4|644.8|652.31|644.71|652.41|644.81|652.31|644.71|8
1653759110000|2022-05-28 17:31:50|652.3|644.7|651.86|644.26|652.3|644.7|651.86|644.26|14
1653759120000|2022-05-28 17:32:00|651.84|644.24|651.42|643.82|651.84|644.24|651.4|643.8|13
1653759130000|2022-05-28 17:32:10|651.43|643.83|651.43|643.83|651.45|643.85|651.42|643.82|6
1653759140000|2022-05-28 17:32:20|651.34|643.74|651.73|644.13|651.73|644.13|651.34|643.74|15
1653759150000|2022-05-28 17:32:30|651.75|644.15|651.76|644.16|651.76|644.16|651.68|644.08|8
1653759160000|2022-05-28 17:32:40|651.75|644.15|652.2|644.6|652.2|644.6|651.74|644.14|17
1653759170000|2022-05-28 17:32:50|652.21|644.61|652.36|644.76|652.37|644.77|652.19|644.59|8
1653759180000|2022-05-28 17:33:00|652.35|644.75|652.35|644.75|652.36|644.76|652.34|644.74|7
1653759190000|2022-05-28 17:33:10|652.41|644.81|652.38|644.78|652.43|644.83|652.35|644.75|8
1653759240000|2022-05-28 17:34:00|652.37|644.77|652.23|644.63|652.37|644.77|652.21|644.61|15
1653759250000|2022-05-28 17:34:10|652.11|644.51|652.08|644.48|652.11|644.51|652.08|644.48|5
1653759260000|2022-05-28 17:34:20|652.03|644.43|651.48|643.88|652.03|644.43|651.47|643.87|15
1653759270000|2022-05-28 17:34:30|651.47|643.87|651.74|644.14|651.77|644.17|651.26|643.66|17
1653759280000|2022-05-28 17:34:40|651.72|644.12|651.5|643.9|651.79|644.19|651.5|643.9|21
1653759290000|2022-05-28 17:34:50|651.61|644.01|651.83|644.23|651.83|644.23|651.5|643.9|13
1653759300000|2022-05-28 17:35:00|651.84|644.24|651.81|644.21|651.84|644.24|651.81|644.21|3
1653759310000|2022-05-28 17:35:10|651.84|644.24|651.73|644.13|651.84|644.24|651.7|644.1|10
1653759320000|2022-05-28 17:35:20|651.76|644.16|652.42|644.82|652.48|644.88|651.76|644.16|15
1653759330000|2022-05-28 17:35:30|652.41|644.81|652.25|644.65|652.51|644.91|652.23|644.63|9
1653759340000|2022-05-28 17:35:40|652.23|644.63|652.24|644.64|652.25|644.65|652.22|644.62|7
1653759350000|2022-05-28 17:35:50|652.23|644.63|652.23|644.63|652.25|644.65|652.22|644.62|5
1653759360000|2022-05-28 17:36:00|652.18|644.58|652.15|644.55|652.18|644.58|652.15|644.55|2
1653759370000|2022-05-28 17:36:10|652.16|644.56|652.18|644.58|652.18|644.58|652.15|644.55|5
1653759380000|2022-05-28 17:36:20|652.37|644.77|652.39|644.79|652.43|644.83|652.37|644.77|12
1653759390000|2022-05-28 17:36:30|652.38|644.78|652.39|644.79|652.39|644.79|652.38|644.78|6
1653759400000|2022-05-28 17:36:40|652.46|644.86|652.47|644.87|652.47|644.87|652.46|644.86|2
1653759410000|2022-05-28 17:36:50|652.46|644.86|652.46|644.86|652.47|644.87|652.45|644.85|5
1653759420000|2022-05-28 17:37:00|652.47|644.87|651.9|644.3|652.47|644.87|651.9|644.3|14
1653759430000|2022-05-28 17:37:10|651.84|644.24|651.77|644.17|651.93|644.33|651.76|644.16|12
1653759440000|2022-05-28 17:37:20|651.88|644.28|651.22|643.62|651.89|644.29|651.22|643.62|14
1653759450000|2022-05-28 17:37:30|651.21|643.61|651.01|643.41|651.23|643.63|650.98|643.38|16
1653759460000|2022-05-28 17:37:40|651|643.4|650.97|643.37|651|643.4|650.95|643.35|12
1653759470000|2022-05-28 17:37:50|650.94|643.34|651|643.4|651.06|643.46|650.94|643.34|12
1653759480000|2022-05-28 17:38:00|650.96|643.36|650.98|643.38|651.03|643.43|650.87|643.27|7
1653759490000|2022-05-28 17:38:10|650.97|643.37|650.95|643.35|650.98|643.38|650.95|643.35|3
1653759500000|2022-05-28 17:38:20|650.79|643.19|650.8|643.2|650.84|643.24|650.76|643.16|9
1653759510000|2022-05-28 17:38:30|650.84|643.24|650.8|643.2|650.84|643.24|650.8|643.2|4
1653759520000|2022-05-28 17:38:40|650.78|643.18|650.79|643.19|650.84|643.24|650.78|643.18|12
1653759530000|2022-05-28 17:38:50|650.8|643.2|650.85|643.25|650.85|643.25|650.78|643.18|8
1653759540000|2022-05-28 17:39:00|650.83|643.23|651.45|643.85|651.47|643.87|650.8|643.2|17
1653759550000|2022-05-28 17:39:10|651.58|643.98|651.42|643.82|651.7|644.1|651.3|643.7|22
1653759560000|2022-05-28 17:39:20|651.41|643.81|651.44|643.84|651.44|643.84|651.4|643.8|9
1653759570000|2022-05-28 17:39:30|651.5|643.9|651.39|643.79|651.63|644.03|651.39|643.79|13
1653759580000|2022-05-28 17:39:40|651.35|643.75|650.62|643.02|651.39|643.79|650.62|643.02|12
1653759590000|2022-05-28 17:39:50|650.56|642.96|650.81|643.21|650.93|643.33|650.55|642.95|20
1653759600000|2022-05-28 17:40:00|650.8|643.2|650.83|643.23|650.85|643.25|650.79|643.19|10
1653759610000|2022-05-28 17:40:10|650.89|643.29|651.2|643.6|651.41|643.81|650.63|643.03|21
1653759620000|2022-05-28 17:40:20|651.42|643.82|651.46|643.86|651.46|643.86|651.35|643.75|16
1653759630000|2022-05-28 17:40:30|651.45|643.85|651.47|643.87|651.47|643.87|651.45|643.85|2
1653759640000|2022-05-28 17:40:40|651.49|643.89|651.49|643.89|651.49|643.89|651.46|643.86|7
1653759650000|2022-05-28 17:40:50|651.46|643.86|651.41|643.81|651.48|643.88|651.4|643.8|5
1653759660000|2022-05-28 17:41:00|651.4|643.8|651.46|643.86|651.46|643.86|651.4|643.8|8
1653759670000|2022-05-28 17:41:10|651.42|643.82|651.44|643.84|651.44|643.84|651.42|643.82|2
1653759680000|2022-05-28 17:41:20|651.6|644|652.35|644.75|652.35|644.75|651.6|644|12
1653759690000|2022-05-28 17:41:30|652.33|644.73|652.58|644.98|652.63|645.03|652.33|644.73|12
1653759700000|2022-05-28 17:41:40|652.64|645.04|652.62|645.02|652.78|645.18|652.62|645.02|20
1653759710000|2022-05-28 17:41:50|652.61|645.01|652.75|645.15|652.76|645.16|652.61|645.01|9
1653759720000|2022-05-28 17:42:00|652.76|645.16|652.64|645.04|652.77|645.17|652.64|645.04|3
1653759730000|2022-05-28 17:42:10|652.65|645.05|652.65|645.05|652.65|645.05|652.63|645.03|7
1653759740000|2022-05-28 17:42:20|652.82|645.22|652.82|645.22|652.82|645.22|652.82|645.22|1
1653759750000|2022-05-28 17:42:30|652.84|645.24|652.82|645.22|652.85|645.25|652.82|645.22|3
1653759760000|2022-05-28 17:42:40|652.83|645.23|652.83|645.23|652.83|645.23|652.83|645.23|1
1653759770000|2022-05-28 17:42:50|652.82|645.22|652.81|645.21|652.82|645.22|652.81|645.21|2
1653759780000|2022-05-28 17:43:00|652.8|645.2|652.82|645.22|652.82|645.22|652.69|645.09|4
1653759790000|2022-05-28 17:43:10|652.76|645.16|653.04|645.44|653.12|645.52|652.76|645.16|14
1653759800000|2022-05-28 17:43:20|653.03|645.43|653.08|645.48|653.08|645.48|653.01|645.41|9
1653759810000|2022-05-28 17:43:30|653.09|645.49|653.17|645.57|653.17|645.57|653.09|645.49|6
1653759820000|2022-05-28 17:43:40|653.18|645.58|653.16|645.56|653.18|645.58|653.11|645.51|7
1653759830000|2022-05-28 17:43:50|653.2|645.6|653.2|645.6|653.2|645.6|653.2|645.6|1
1653759840000|2022-05-28 17:44:00|653.18|645.58|653.07|645.47|653.2|645.6|653.06|645.46|7
1653759850000|2022-05-28 17:44:10|653.08|645.48|653.08|645.48|653.08|645.48|653.08|645.48|1
1653759860000|2022-05-28 17:44:20|653.05|645.45|653.07|645.47|653.07|645.47|653.05|645.45|3
1653759870000|2022-05-28 17:44:30|653.2|645.6|653.63|646.03|654.13|646.53|653.2|645.6|18
1653759880000|2022-05-28 17:44:40|653.68|646.08|653.67|646.07|653.68|646.08|653.63|646.03|6
1653759890000|2022-05-28 17:44:50|653.66|646.06|653.67|646.07|653.67|646.07|653.66|646.06|2
1653759900000|2022-05-28 17:45:00|653.68|646.08|653.73|646.13|653.73|646.13|653.67|646.07|6
1653759910000|2022-05-28 17:45:10|653.74|646.14|653.64|646.04|653.75|646.15|653.64|646.04|7
1653759920000|2022-05-28 17:45:20|653.65|646.05|653.66|646.06|653.66|646.06|653.64|646.04|4
1653759930000|2022-05-28 17:45:30|653.71|646.11|653.69|646.09|653.71|646.11|653.69|646.09|2
1653759940000|2022-05-28 17:45:40|653.78|646.18|653.78|646.18|653.78|646.18|653.78|646.18|1
1653759950000|2022-05-28 17:45:50|653.76|646.16|653.8|646.2|653.8|646.2|653.76|646.16|4
1653759960000|2022-05-28 17:46:00|653.91|646.31|654.23|646.63|654.23|646.63|653.91|646.31|4
1653759970000|2022-05-28 17:46:10|654.24|646.64|654.37|646.77|654.37|646.77|654.24|646.64|8
1653759980000|2022-05-28 17:46:20|654.38|646.78|654.41|646.81|654.41|646.81|654.35|646.75|6
1653759990000|2022-05-28 17:46:30|654.38|646.78|653.97|646.37|654.4|646.8|653.87|646.27|22
1653760000000|2022-05-28 17:46:40|653.96|646.36|653.82|646.22|653.98|646.38|653.82|646.22|19
1653760010000|2022-05-28 17:46:50|653.83|646.23|653.85|646.25|653.91|646.31|653.76|646.16|11
1653760020000|2022-05-28 17:47:00|653.86|646.26|653.23|645.63|653.87|646.27|653.23|645.63|14
1653760030000|2022-05-28 17:47:10|653.24|645.64|653.03|645.43|653.29|645.69|653.03|645.43|17
1653760040000|2022-05-28 17:47:20|653.04|645.44|653.03|645.43|653.04|645.44|653.02|645.42|10
1653760050000|2022-05-28 17:47:30|653.02|645.42|652.94|645.34|653.03|645.43|652.94|645.34|10
1653760060000|2022-05-28 17:47:40|652.96|645.36|652.95|645.35|652.99|645.39|652.95|645.35|5
1653760070000|2022-05-28 17:47:50|652.96|645.36|652.96|645.36|652.97|645.37|652.94|645.34|4
1653760080000|2022-05-28 17:48:00|652.95|645.35|652.93|645.33|652.96|645.36|652.93|645.33|6
1653760090000|2022-05-28 17:48:10|652.82|645.22|652.75|645.15|652.82|645.22|652.75|645.15|4
1653760100000|2022-05-28 17:48:20|652.74|645.14|652.2|644.6|652.74|645.14|652.2|644.6|13
1653760110000|2022-05-28 17:48:30|652.19|644.59|651.99|644.39|652.2|644.6|651.99|644.39|11
1653760120000|2022-05-28 17:48:40|651.98|644.38|651.89|644.29|651.98|644.38|651.84|644.24|15
1653760130000|2022-05-28 17:48:50|651.87|644.27|652.44|644.84|652.45|644.85|651.78|644.18|28
1653760140000|2022-05-28 17:49:00|652.43|644.83|652.3|644.7|652.56|644.96|652.28|644.68|18
1653760150000|2022-05-28 17:49:10|652.28|644.68|652.53|644.93|652.53|644.93|652.26|644.66|15
1653760160000|2022-05-28 17:49:20|652.54|644.94|652.53|644.93|652.55|644.95|652.52|644.92|6
1653760170000|2022-05-28 17:49:30|652.54|644.94|652.52|644.92|652.54|644.94|652.51|644.91|14
1653760180000|2022-05-28 17:49:40|652.51|644.91|652.57|644.97|652.58|644.98|652.51|644.91|11
1653760190000|2022-05-28 17:49:50|652.55|644.95|652.55|644.95|652.58|644.98|652.55|644.95|7
1653760200000|2022-05-28 17:50:00|652.61|645.01|652.61|645.01|652.61|645.01|652.6|645|5
1653760210000|2022-05-28 17:50:10|652.6|645|652.6|645|652.63|645.03|652.6|645|10
1653760230000|2022-05-28 17:50:30|652.59|644.99|652.6|645|652.6|645|652.59|644.99|2
1653760250000|2022-05-28 17:50:50|652.53|644.93|652.61|645.01|652.61|645.01|652.53|644.93|3
1653760260000|2022-05-28 17:51:00|652.54|644.94|652.54|644.94|652.56|644.96|652.54|644.94|3
1653760270000|2022-05-28 17:51:10|652.56|644.96|652.58|644.98|652.6|645|652.56|644.96|5
1653760280000|2022-05-28 17:51:20|652.59|644.99|652.59|644.99|652.59|644.99|652.58|644.98|7
1653760290000|2022-05-28 17:51:30|652.57|644.97|652.52|644.92|652.6|645|652.52|644.92|8
1653760300000|2022-05-28 17:51:40|652.53|644.93|652.4|644.8|652.53|644.93|652.4|644.8|3
1653760310000|2022-05-28 17:51:50|652.3|644.7|652.03|644.43|652.3|644.7|652.01|644.41|21
1653760320000|2022-05-28 17:52:00|652.04|644.44|652.28|644.68|652.36|644.76|651.76|644.16|22
1653760330000|2022-05-28 17:52:10|652.21|644.61|651.97|644.37|652.21|644.61|651.9|644.3|18
1653760350000|2022-05-28 17:52:30|651.94|644.34|651.93|644.33|651.94|644.34|651.93|644.33|2
1653760360000|2022-05-28 17:52:40|651.9|644.3|651.9|644.3|651.91|644.31|651.89|644.29|4
1653760370000|2022-05-28 17:52:50|651.91|644.31|651.92|644.32|651.92|644.32|651.91|644.31|2
1653760380000|2022-05-28 17:53:00|651.94|644.34|652.37|644.77|652.39|644.79|651.93|644.33|17
1653760390000|2022-05-28 17:53:10|652.55|644.95|652.65|645.05|652.67|645.07|652.55|644.95|10
1653760400000|2022-05-28 17:53:20|652.67|645.07|652.66|645.06|652.68|645.08|652.63|645.03|10
1653760410000|2022-05-28 17:53:30|652.67|645.07|652.69|645.09|652.69|645.09|652.67|645.07|4
1653760420000|2022-05-28 17:53:40|652.67|645.07|652.62|645.02|652.72|645.12|652.61|645.01|5
1653760430000|2022-05-28 17:53:50|652.61|645.01|652.22|644.62|652.72|645.12|652.21|644.61|22
1653760440000|2022-05-28 17:54:00|652.23|644.63|652.02|644.42|652.23|644.63|652.02|644.42|8
1653760450000|2022-05-28 17:54:10|652.03|644.43|652.13|644.53|652.23|644.63|651.96|644.36|14
1653760460000|2022-05-28 17:54:20|652.17|644.57|652.15|644.55|652.24|644.64|652.15|644.55|13
1653760470000|2022-05-28 17:54:30|652.17|644.57|652.16|644.56|652.19|644.59|652.15|644.55|10
1653760480000|2022-05-28 17:54:40|652.15|644.55|652.17|644.57|652.18|644.58|652.14|644.54|8
1653760490000|2022-05-28 17:54:50|652.16|644.56|652.18|644.58|652.18|644.58|652.16|644.56|3
1653760500000|2022-05-28 17:55:00|652.15|644.55|652.09|644.49|652.15|644.55|652.06|644.46|6
1653760510000|2022-05-28 17:55:10|652.1|644.5|652.08|644.48|652.1|644.5|652.08|644.48|5
1653760520000|2022-05-28 17:55:20|652.04|644.44|652.17|644.57|652.17|644.57|652.04|644.44|5
1653760530000|2022-05-28 17:55:30|652.13|644.53|652.15|644.55|652.17|644.57|652.13|644.53|13
1653760540000|2022-05-28 17:55:40|652.17|644.57|652.15|644.55|652.18|644.58|652.13|644.53|9
1653760550000|2022-05-28 17:55:50|652.16|644.56|652.14|644.54|652.16|644.56|652.13|644.53|5
1653760560000|2022-05-28 17:56:00|652.15|644.55|652.26|644.66|652.26|644.66|652.12|644.52|9
1653760570000|2022-05-28 17:56:10|652.25|644.65|652.22|644.62|652.25|644.65|652.19|644.59|7
1653760580000|2022-05-28 17:56:20|652.23|644.63|652.68|645.08|652.68|645.08|652.23|644.63|11
1653760590000|2022-05-28 17:56:30|652.69|645.09|652.6|645|652.69|645.09|652.59|644.99|8
1653760600000|2022-05-28 17:56:40|652.61|645.01|652.66|645.06|652.66|645.06|652.61|645.01|13
1653760610000|2022-05-28 17:56:50|652.81|645.21|652.85|645.25|652.86|645.26|652.8|645.2|12
1653760620000|2022-05-28 17:57:00|652.83|645.23|652.81|645.21|652.86|645.26|652.81|645.21|4
1653760630000|2022-05-28 17:57:10|652.82|645.22|652.82|645.22|652.82|645.22|652.82|645.22|1
1653760640000|2022-05-28 17:57:20|652.81|645.21|653.05|645.45|653.05|645.45|652.8|645.2|10
1653760650000|2022-05-28 17:57:30|653.08|645.48|653.12|645.52|653.12|645.52|653.05|645.45|5
1653760660000|2022-05-28 17:57:40|653.11|645.51|653.02|645.42|653.13|645.53|653.02|645.42|14
1653760670000|2022-05-28 17:57:50|652.96|645.36|653.04|645.44|653.05|645.45|652.96|645.36|4
1653760680000|2022-05-28 17:58:00|653|645.4|652.97|645.37|653|645.4|652.97|645.37|3
1653760690000|2022-05-28 17:58:10|652.98|645.38|652.89|645.29|652.98|645.38|652.89|645.29|4
1653760700000|2022-05-28 17:58:20|652.9|645.3|652.96|645.36|652.96|645.36|652.89|645.29|3
1653760710000|2022-05-28 17:58:30|652.97|645.37|652.96|645.36|652.97|645.37|652.96|645.36|2
1653760740000|2022-05-28 17:59:00|652.95|645.35|652.96|645.36|652.96|645.36|652.94|645.34|8
1653760750000|2022-05-28 17:59:10|652.95|645.35|652.96|645.36|652.96|645.36|652.94|645.34|8
1653760760000|2022-05-28 17:59:20|652.94|645.34|652.93|645.33|652.94|645.34|652.93|645.33|2
1653760770000|2022-05-28 17:59:30|652.9|645.3|652.9|645.3|652.9|645.3|652.9|645.3|1
1653760780000|2022-05-28 17:59:40|652.93|645.33|652.94|645.34|652.96|645.36|652.93|645.33|6
1653760790000|2022-05-28 17:59:50|652.91|645.31|652.91|645.31|652.91|645.31|652.91|645.31|1
1653760800000|2022-05-28 18:00:00|652.89|645.29|652.9|645.3|652.9|645.3|652.89|645.29|2
1653760810000|2022-05-28 18:00:10|652.87|645.27|652.87|645.27|652.9|645.3|652.87|645.27|10
1653760820000|2022-05-28 18:00:20|652.9|645.3|652.99|645.39|653.03|645.43|652.87|645.27|8
1653760830000|2022-05-28 18:00:30|652.97|645.37|652.96|645.36|652.97|645.37|652.91|645.31|14
1653760840000|2022-05-28 18:00:40|652.93|645.33|652.93|645.33|652.98|645.38|652.91|645.31|7
1653760850000|2022-05-28 18:00:50|652.9|645.3|653.49|645.89|653.53|645.93|652.9|645.3|19
1653760860000|2022-05-28 18:01:00|653.5|645.9|653.57|645.97|653.57|645.97|653.47|645.87|14
1653760870000|2022-05-28 18:01:10|653.53|645.93|653.55|645.95|653.56|645.96|653.46|645.86|6
1653760880000|2022-05-28 18:01:20|653.51|645.91|654.32|646.72|654.33|646.73|653.51|645.91|26
1653760890000|2022-05-28 18:01:30|654.33|646.73|654.14|646.54|654.34|646.74|654.03|646.43|13
1653760900000|2022-05-28 18:01:40|654.1|646.5|654.17|646.57|654.18|646.58|654.1|646.5|11
1653760910000|2022-05-28 18:01:50|654.23|646.63|654.52|646.92|654.53|646.93|654.23|646.63|14
1653760920000|2022-05-28 18:02:00|654.55|646.95|654.54|646.94|654.59|646.99|654.54|646.94|8
1653760930000|2022-05-28 18:02:10|654.55|646.95|654.58|646.98|654.61|647.01|654.55|646.95|4
1653760940000|2022-05-28 18:02:20|654.56|646.96|654.29|646.69|654.61|647.01|654.28|646.68|21
1653760950000|2022-05-28 18:02:30|654.3|646.7|654.57|646.97|654.58|646.98|654.3|646.7|9
1653760960000|2022-05-28 18:02:40|654.54|646.94|654.56|646.96|654.56|646.96|654.54|646.94|7
1653760970000|2022-05-28 18:02:50|654.57|646.97|654.69|647.09|654.77|647.17|654.57|646.97|14
1653760980000|2022-05-28 18:03:00|654.71|647.11|654.31|646.71|654.71|647.11|654.31|646.71|15
1653760990000|2022-05-28 18:03:10|654.32|646.72|654.28|646.68|654.32|646.72|654.27|646.67|4
1653761000000|2022-05-28 18:03:20|654.29|646.69|654.28|646.68|654.29|646.69|654.28|646.68|4
1653761010000|2022-05-28 18:03:30|654.29|646.69|654.28|646.68|654.32|646.72|654.27|646.67|6
1653761030000|2022-05-28 18:03:50|654.27|646.67|654.27|646.67|654.28|646.68|654.27|646.67|5
1653761040000|2022-05-28 18:04:00|654.14|646.54|654.11|646.51|654.14|646.54|654.09|646.49|11
1653761050000|2022-05-28 18:04:10|654.09|646.49|653.93|646.33|654.09|646.49|653.91|646.31|17
1653761060000|2022-05-28 18:04:20|653.92|646.32|653.92|646.32|653.94|646.34|653.9|646.3|20
1653761070000|2022-05-28 18:04:30|653.93|646.33|654.08|646.48|654.1|646.5|653.89|646.29|16
1653761080000|2022-05-28 18:04:40|654.07|646.47|654.12|646.52|654.13|646.53|654.06|646.46|8
1653761090000|2022-05-28 18:04:50|654.13|646.53|654.23|646.63|654.23|646.63|654.1|646.5|15
1653761100000|2022-05-28 18:05:00|654.24|646.64|654.62|647.02|654.65|647.05|654.21|646.61|17
1653761110000|2022-05-28 18:05:10|654.63|647.03|655.4|647.8|655.4|647.8|654.63|647.03|20
1653761120000|2022-05-28 18:05:20|655.41|647.81|655.28|647.68|655.47|647.87|655.25|647.65|18
1653761130000|2022-05-28 18:05:30|655.26|647.66|655.25|647.65|655.27|647.67|655.25|647.65|6
1653761140000|2022-05-28 18:05:40|655.26|647.66|655.28|647.68|655.28|647.68|655.26|647.66|3
1653761150000|2022-05-28 18:05:50|655.27|647.67|655.26|647.66|655.28|647.68|655.26|647.66|4
1653761160000|2022-05-28 18:06:00|655.25|647.65|655|647.4|655.25|647.65|654.99|647.39|10
1653761170000|2022-05-28 18:06:10|655.01|647.41|655.01|647.41|655.02|647.42|655|647.4|11
1653761180000|2022-05-28 18:06:20|655.02|647.42|655|647.4|655.02|647.42|654.99|647.39|7
1653761190000|2022-05-28 18:06:30|655.01|647.41|654.96|647.36|655.01|647.41|654.95|647.35|10
1653761200000|2022-05-28 18:06:40|654.93|647.33|654.92|647.32|654.95|647.35|654.92|647.32|10
1653761210000|2022-05-28 18:06:50|654.93|647.33|654.93|647.33|654.93|647.33|654.91|647.31|5
1653761220000|2022-05-28 18:07:00|654.92|647.32|654.44|646.84|654.92|647.32|654.44|646.84|10
1653761230000|2022-05-28 18:07:10|654.43|646.83|654.84|647.24|654.84|647.24|654.42|646.82|16
1653761240000|2022-05-28 18:07:20|654.81|647.21|654.81|647.21|654.85|647.25|654.8|647.2|5
1653761250000|2022-05-28 18:07:30|654.76|647.16|654.76|647.16|654.76|647.16|654.76|647.16|1
1653761260000|2022-05-28 18:07:40|654.81|647.21|654.73|647.13|654.81|647.21|654.72|647.12|8
1653761270000|2022-05-28 18:07:50|654.74|647.14|654.74|647.14|654.74|647.14|654.73|647.13|7
1653761280000|2022-05-28 18:08:00|654.73|647.13|654.24|646.64|654.73|647.13|654.2|646.6|21
1653761290000|2022-05-28 18:08:10|654.25|646.65|654.24|646.64|654.28|646.68|654.22|646.62|12
1653761300000|2022-05-28 18:08:20|654.23|646.63|654.15|646.55|654.23|646.63|654.15|646.55|8
1653761310000|2022-05-28 18:08:30|654.17|646.57|653.92|646.32|654.18|646.58|653.9|646.3|11
1653761320000|2022-05-28 18:08:40|653.93|646.33|654.19|646.59|654.19|646.59|653.88|646.28|11
1653761330000|2022-05-28 18:08:50|654.27|646.67|654.4|646.8|654.42|646.82|654.27|646.67|16
1653761340000|2022-05-28 18:09:00|654.39|646.79|654.3|646.7|654.44|646.84|654.3|646.7|9
1653761350000|2022-05-28 18:09:10|654.31|646.71|654.4|646.8|654.4|646.8|654.31|646.71|6
1653761360000|2022-05-28 18:09:20|654.39|646.79|654.38|646.78|654.4|646.8|654.38|646.78|5
1653761380000|2022-05-28 18:09:40|654.37|646.77|654.36|646.76|654.38|646.78|654.36|646.76|4
1653761390000|2022-05-28 18:09:50|654.38|646.78|654.39|646.79|654.39|646.79|654.36|646.76|4
1653761400000|2022-05-28 18:10:00|654.38|646.78|654.26|646.66|654.38|646.78|654.26|646.66|5
1653761410000|2022-05-28 18:10:10|654.28|646.68|654.28|646.68|654.28|646.68|654.26|646.66|3
1653761430000|2022-05-28 18:10:30|654.27|646.67|654.08|646.48|654.27|646.67|654.05|646.45|9
1653761440000|2022-05-28 18:10:40|654.06|646.46|654|646.4|654.06|646.46|653.99|646.39|13
1653761450000|2022-05-28 18:10:50|654.02|646.42|654.02|646.42|654.03|646.43|654.01|646.41|6
1653761460000|2022-05-28 18:11:00|653.86|646.26|653.84|646.24|653.88|646.28|653.84|646.24|5
1653761470000|2022-05-28 18:11:10|653.85|646.25|654.09|646.49|654.13|646.53|653.85|646.25|10
1653761480000|2022-05-28 18:11:20|654.07|646.47|653.88|646.28|654.07|646.47|653.88|646.28|6
1653761490000|2022-05-28 18:11:30|653.93|646.33|653.93|646.33|653.93|646.33|653.93|646.33|1
1653761510000|2022-05-28 18:11:50|653.95|646.35|653.93|646.33|653.95|646.35|653.93|646.33|3
1653761520000|2022-05-28 18:12:00|653.94|646.34|654|646.4|654|646.4|653.94|646.34|2
1653761530000|2022-05-28 18:12:10|654.01|646.41|653.99|646.39|654.01|646.41|653.99|646.39|3
1653761540000|2022-05-28 18:12:20|654|646.4|654.12|646.52|654.12|646.52|653.99|646.39|13
1653761560000|2022-05-28 18:12:40|654.14|646.54|654.11|646.51|654.14|646.54|654.11|646.51|2
1653761570000|2022-05-28 18:12:50|654.14|646.54|654.42|646.82|654.42|646.82|654.14|646.54|13
1653761580000|2022-05-28 18:13:00|654.43|646.83|654.46|646.86|654.48|646.88|654.43|646.83|8
1653761590000|2022-05-28 18:13:10|654.47|646.87|654.68|647.08|654.69|647.09|654.47|646.87|8
1653761600000|2022-05-28 18:13:20|654.67|647.07|654.7|647.1|654.7|647.1|654.66|647.06|9
1653761610000|2022-05-28 18:13:30|654.67|647.07|654.69|647.09|654.69|647.09|654.67|647.07|4
1653761620000|2022-05-28 18:13:40|654.72|647.12|654.7|647.1|654.72|647.12|654.7|647.1|6
1653761630000|2022-05-28 18:13:50|654.68|647.08|654.68|647.08|654.68|647.08|654.68|647.08|1
1653761640000|2022-05-28 18:14:00|654.66|647.06|654.67|647.07|654.69|647.09|654.62|647.02|9
1653761650000|2022-05-28 18:14:10|654.68|647.08|654.9|647.3|654.9|647.3|654.67|647.07|8
1653761660000|2022-05-28 18:14:20|654.91|647.31|655.03|647.43|655.04|647.44|654.89|647.29|11
1653761670000|2022-05-28 18:14:30|655|647.4|655.01|647.41|655.01|647.41|655|647.4|2
1653761680000|2022-05-28 18:14:40|655.07|647.47|655.14|647.54|655.14|647.54|655.07|647.47|5
1653761700000|2022-05-28 18:15:00|655.21|647.61|655.21|647.61|655.21|647.61|655.21|647.61|1
1653761710000|2022-05-28 18:15:10|655.19|647.59|655.03|647.43|655.19|647.59|655|647.4|14
1653761720000|2022-05-28 18:15:20|655.02|647.42|655|647.4|655.02|647.42|654.99|647.39|10
1653761730000|2022-05-28 18:15:30|654.99|647.39|654.88|647.28|655|647.4|654.88|647.28|3
1653761740000|2022-05-28 18:15:40|654.87|647.27|654.86|647.26|654.87|647.27|654.86|647.26|2
1653761760000|2022-05-28 18:16:00|654.84|647.24|654.33|646.73|654.84|647.24|654.33|646.73|12
1653761770000|2022-05-28 18:16:10|654.34|646.74|654.35|646.75|654.35|646.75|654.34|646.74|4
1653761780000|2022-05-28 18:16:20|654.36|646.76|654.75|647.15|654.75|647.15|654.27|646.67|9
1653761790000|2022-05-28 18:16:30|654.68|647.08|655.1|647.5|655.14|647.54|654.63|647.03|11
1653761800000|2022-05-28 18:16:40|655.08|647.48|655.13|647.53|655.13|647.53|655.08|647.48|12
1653761810000|2022-05-28 18:16:50|655.09|647.49|655.14|647.54|655.14|647.54|655.09|647.49|9
1653761820000|2022-05-28 18:17:00|655.15|647.55|655.19|647.59|655.2|647.6|655.15|647.55|5
1653761830000|2022-05-28 18:17:10|655.2|647.6|655.38|647.78|655.38|647.78|655.2|647.6|7
1653761840000|2022-05-28 18:17:20|655.37|647.77|655.64|648.04|655.65|648.05|655.37|647.77|21
1653761850000|2022-05-28 18:17:30|655.63|648.03|655.33|647.73|655.65|648.05|655.32|647.72|16
1653761860000|2022-05-28 18:17:40|655.34|647.74|655.27|647.67|655.34|647.74|655.26|647.66|6
1653761870000|2022-05-28 18:17:50|655.26|647.66|655.22|647.62|655.27|647.67|655.17|647.57|13
1653761880000|2022-05-28 18:18:00|655.2|647.6|655.04|647.44|655.2|647.6|655.03|647.43|4
1653761890000|2022-05-28 18:18:10|655.05|647.45|655.02|647.42|655.06|647.46|655.02|647.42|5
1653761900000|2022-05-28 18:18:20|655.03|647.43|654.94|647.34|655.03|647.43|654.93|647.33|7
1653761910000|2022-05-28 18:18:30|654.93|647.33|654.93|647.33|654.94|647.34|654.92|647.32|7
1653761920000|2022-05-28 18:18:40|654.91|647.31|654.99|647.39|654.99|647.39|654.9|647.3|4
1653761940000|2022-05-28 18:19:00|654.86|647.26|654.86|647.26|654.86|647.26|654.86|647.26|1
1653761950000|2022-05-28 18:19:10|654.81|647.21|654.75|647.15|654.81|647.21|654.74|647.14|9
1653761960000|2022-05-28 18:19:20|654.74|647.14|654.76|647.16|654.76|647.16|654.74|647.14|3
1653761970000|2022-05-28 18:19:30|654.74|647.14|654.73|647.13|654.74|647.14|654.72|647.12|6
1653761990000|2022-05-28 18:19:50|654.74|647.14|654.73|647.13|654.74|647.14|654.73|647.13|2
1653762000000|2022-05-28 18:20:00|654.71|647.11|654.75|647.15|654.75|647.15|654.71|647.11|3
1653762010000|2022-05-28 18:20:10|654.76|647.16|654.82|647.22|654.82|647.22|654.76|647.16|2
1653762020000|2022-05-28 18:20:20|654.81|647.21|654.93|647.33|654.95|647.35|654.81|647.21|5
1653762030000|2022-05-28 18:20:30|654.96|647.36|654.87|647.27|654.96|647.36|654.87|647.27|5
1653762040000|2022-05-28 18:20:40|654.83|647.23|654.84|647.24|654.87|647.27|654.83|647.23|3
1653762050000|2022-05-28 18:20:50|654.81|647.21|654.82|647.22|654.84|647.24|654.8|647.2|8
1653762070000|2022-05-28 18:21:10|654.83|647.23|654.83|647.23|654.83|647.23|654.82|647.22|5
1653762090000|2022-05-28 18:21:30|654.82|647.22|654.83|647.23|654.84|647.24|654.82|647.22|4
1653762100000|2022-05-28 18:21:40|654.84|647.24|654.95|647.35|654.95|647.35|654.84|647.24|7
1653762110000|2022-05-28 18:21:50|654.94|647.34|654.95|647.35|654.95|647.35|654.94|647.34|2
1653762120000|2022-05-28 18:22:00|654.94|647.34|654.85|647.25|654.94|647.34|654.85|647.25|6
1653762130000|2022-05-28 18:22:10|654.86|647.26|655.29|647.69|655.29|647.69|654.85|647.25|15
1653762140000|2022-05-28 18:22:20|655.37|647.77|655.21|647.61|655.48|647.88|655.21|647.61|18
1653762150000|2022-05-28 18:22:30|655.2|647.6|655.23|647.63|655.24|647.64|655.2|647.6|4
1653762160000|2022-05-28 18:22:40|655.22|647.62|655.23|647.63|655.24|647.64|655.22|647.62|8
1653762170000|2022-05-28 18:22:50|655.24|647.64|655.27|647.67|655.27|647.67|655.23|647.63|4
1653762180000|2022-05-28 18:23:00|655.26|647.66|655.26|647.66|655.28|647.68|655.26|647.66|4
1653762190000|2022-05-28 18:23:10|655.25|647.65|655.2|647.6|655.27|647.67|655.17|647.57|9
1653762200000|2022-05-28 18:23:20|655.19|647.59|655.19|647.59|655.19|647.59|655.19|647.59|1
1653762210000|2022-05-28 18:23:30|655.16|647.56|654.75|647.15|655.16|647.56|654.75|647.15|10
1653762220000|2022-05-28 18:23:40|654.74|647.14|654.76|647.16|654.76|647.16|654.74|647.14|3
1653762230000|2022-05-28 18:23:50|654.89|647.29|654.78|647.18|654.89|647.29|654.78|647.18|6
1653762240000|2022-05-28 18:24:00|654.85|647.25|654.73|647.13|654.85|647.25|654.72|647.12|8
1653762250000|2022-05-28 18:24:10|654.72|647.12|654.73|647.13|654.73|647.13|654.72|647.12|12
1653762260000|2022-05-28 18:24:20|654.72|647.12|654.68|647.08|654.73|647.13|654.68|647.08|12
1653762270000|2022-05-28 18:24:30|654.69|647.09|654.68|647.08|654.69|647.09|654.68|647.08|4
1653762280000|2022-05-28 18:24:40|654.69|647.09|654.68|647.08|654.69|647.09|654.68|647.08|6
1653762290000|2022-05-28 18:24:50|654.67|647.07|654.68|647.08|654.69|647.09|654.67|647.07|5
1653762300000|2022-05-28 18:25:00|654.66|647.06|654.67|647.07|654.67|647.07|654.66|647.06|8
1653762310000|2022-05-28 18:25:10|654.66|647.06|655.08|647.48|655.17|647.57|654.66|647.06|17
1653762320000|2022-05-28 18:25:20|655.05|647.45|655.05|647.45|655.05|647.45|655.05|647.45|1
1653762330000|2022-05-28 18:25:30|655.04|647.44|654.94|647.34|655.04|647.44|654.92|647.32|13
1653762340000|2022-05-28 18:25:40|654.93|647.33|654.91|647.31|654.93|647.33|654.9|647.3|7
1653762350000|2022-05-28 18:25:50|654.93|647.33|654.82|647.22|654.93|647.33|654.8|647.2|9
1653762360000|2022-05-28 18:26:00|654.81|647.21|654.81|647.21|654.82|647.22|654.8|647.2|4
1653762390000|2022-05-28 18:26:30|654.84|647.24|654.85|647.25|654.85|647.25|654.84|647.24|2
1653762410000|2022-05-28 18:26:50|654.93|647.33|655.05|647.45|655.13|647.53|654.92|647.32|10
1653762420000|2022-05-28 18:27:00|655.04|647.44|655.06|647.46|655.06|647.46|655.04|647.44|3
1653762430000|2022-05-28 18:27:10|655.11|647.51|655.06|647.46|655.11|647.51|655.06|647.46|4
1653762440000|2022-05-28 18:27:20|655.07|647.47|655.1|647.5|655.11|647.51|655.07|647.47|6
1653762460000|2022-05-28 18:27:40|655.14|647.54|655.15|647.55|655.15|647.55|655.14|647.54|4
1653762470000|2022-05-28 18:27:50|655.18|647.58|655.17|647.57|655.18|647.58|655.17|647.57|2
1653762480000|2022-05-28 18:28:00|655.18|647.58|655.14|647.54|655.18|647.58|655.14|647.54|5
1653762490000|2022-05-28 18:28:10|655.13|647.53|655.12|647.52|655.17|647.57|655.12|647.52|6
1653762500000|2022-05-28 18:28:20|655.17|647.57|655.15|647.55|655.17|647.57|655.15|647.55|3
1653762520000|2022-05-28 18:28:40|655.05|647.45|654.47|646.87|655.05|647.45|654.44|646.84|21
1653762530000|2022-05-28 18:28:50|654.46|646.86|654.48|646.88|654.49|646.89|654.45|646.85|14
1653762540000|2022-05-28 18:29:00|654.49|646.89|654.58|646.98|654.66|647.06|654.49|646.89|15
1653762550000|2022-05-28 18:29:10|654.63|647.03|654.67|647.07|654.67|647.07|654.6|647|7
1653762560000|2022-05-28 18:29:20|654.68|647.08|654.68|647.08|654.68|647.08|654.66|647.06|5
1653762570000|2022-05-28 18:29:30|654.66|647.06|654.66|647.06|654.67|647.07|654.66|647.06|9
1653762580000|2022-05-28 18:29:40|654.63|647.03|654.66|647.06|654.66|647.06|654.63|647.03|4
1653762590000|2022-05-28 18:29:50|654.63|647.03|654.72|647.12|654.72|647.12|654.63|647.03|2
1653762600000|2022-05-28 18:30:00|654.78|647.18|654.77|647.17|654.78|647.18|654.77|647.17|2
1653762610000|2022-05-28 18:30:10|654.78|647.18|654.83|647.23|654.83|647.23|654.78|647.18|8
1653762620000|2022-05-28 18:30:20|654.82|647.22|654.9|647.3|654.9|647.3|654.82|647.22|11
1653762650000|2022-05-28 18:30:50|654.91|647.31|655.11|647.51|655.13|647.53|654.82|647.22|8
1653762660000|2022-05-28 18:31:00|655.15|647.55|655.31|647.71|655.5|647.9|655.15|647.55|21
1653762670000|2022-05-28 18:31:10|655.32|647.72|655.27|647.67|655.32|647.72|655.27|647.67|9
1653762680000|2022-05-28 18:31:20|655.28|647.68|655.5|647.9|655.52|647.92|655.28|647.68|13
1653762690000|2022-05-28 18:31:30|655.49|647.89|655.58|647.98|655.58|647.98|655.49|647.89|7
1653762700000|2022-05-28 18:31:40|655.53|647.93|655.54|647.94|655.54|647.94|655.51|647.91|3
1653762710000|2022-05-28 18:31:50|655.6|648|655.83|648.23|655.86|648.26|655.58|647.98|13
1653762720000|2022-05-28 18:32:00|655.82|648.22|655.82|648.22|655.82|648.22|655.7|648.1|12
1653762730000|2022-05-28 18:32:10|655.81|648.21|656.43|648.83|656.47|648.87|655.81|648.21|22
1653762740000|2022-05-28 18:32:20|656.47|648.87|656.44|648.84|656.47|648.87|656.44|648.84|2
1653762750000|2022-05-28 18:32:30|656.43|648.83|656.45|648.85|656.45|648.85|656.43|648.83|3
1653762760000|2022-05-28 18:32:40|656.44|648.84|656.44|648.84|656.45|648.85|656.44|648.84|5
1653762770000|2022-05-28 18:32:50|656.43|648.83|656.43|648.83|656.44|648.84|656.43|648.83|7
1653762780000|2022-05-28 18:33:00|656.49|648.89|656.52|648.92|656.53|648.93|656.49|648.89|6
1653762790000|2022-05-28 18:33:10|656.51|648.91|656.25|648.65|656.51|648.91|656.24|648.64|8
1653762800000|2022-05-28 18:33:20|656.26|648.66|656.25|648.65|656.26|648.66|656.25|648.65|4
1653762810000|2022-05-28 18:33:30|656.26|648.66|656.25|648.65|656.28|648.68|656.23|648.63|9
1653762820000|2022-05-28 18:33:40|656.23|648.63|656.23|648.63|656.25|648.65|656.23|648.63|3
1653762830000|2022-05-28 18:33:50|656.24|648.64|656.23|648.63|656.24|648.64|656.23|648.63|2
1653762840000|2022-05-28 18:34:00|656.26|648.66|656.45|648.85|656.49|648.89|656.26|648.66|10
1653762850000|2022-05-28 18:34:10|656.48|648.88|656.36|648.76|656.49|648.89|656.27|648.67|15
1653762860000|2022-05-28 18:34:20|656.4|648.8|656.48|648.88|656.49|648.89|656.37|648.77|6
1653762870000|2022-05-28 18:34:30|656.5|648.9|656.53|648.93|656.53|648.93|656.48|648.88|7
1653762880000|2022-05-28 18:34:40|656.51|648.91|656.29|648.69|656.57|648.97|656.29|648.69|16
1653762890000|2022-05-28 18:34:50|656.3|648.7|656.29|648.69|656.35|648.75|656.29|648.69|12
1653762900000|2022-05-28 18:35:00|656.3|648.7|656.29|648.69|656.3|648.7|656.28|648.68|13
1653762910000|2022-05-28 18:35:10|656.3|648.7|656.3|648.7|656.3|648.7|656.3|648.7|1
1653762920000|2022-05-28 18:35:20|656.29|648.69|656.12|648.52|656.29|648.69|656.12|648.52|11
1653762930000|2022-05-28 18:35:30|656.16|648.56|656.17|648.57|656.18|648.58|656.04|648.44|8
1653762940000|2022-05-28 18:35:40|656.18|648.58|656.14|648.54|656.18|648.58|656.12|648.52|13
1653762950000|2022-05-28 18:35:50|656.12|648.52|656.14|648.54|656.14|648.54|656.12|648.52|11
1653762960000|2022-05-28 18:36:00|656.13|648.53|656.09|648.49|656.14|648.54|656.08|648.48|15
1653762970000|2022-05-28 18:36:10|656.1|648.5|656.49|648.89|656.6|649|656.09|648.49|13
1653762980000|2022-05-28 18:36:20|656.51|648.91|656.99|649.39|657.01|649.41|656.51|648.91|19
1653762990000|2022-05-28 18:36:30|656.97|649.37|657.34|649.74|657.34|649.74|656.94|649.34|13
1653763000000|2022-05-28 18:36:40|657.3|649.7|657.19|649.59|657.34|649.74|657.17|649.57|18
1653763010000|2022-05-28 18:36:50|657.18|649.58|657.21|649.61|657.21|649.61|657.17|649.57|6
1653763020000|2022-05-28 18:37:00|657.22|649.62|657.22|649.62|657.22|649.62|657.22|649.62|1
1653763030000|2022-05-28 18:37:10|657.23|649.63|657.38|649.78|657.45|649.85|657.22|649.62|10
1653763040000|2022-05-28 18:37:20|657.39|649.79|657.43|649.83|657.43|649.83|657.37|649.77|12
1653763050000|2022-05-28 18:37:30|657.42|649.82|657.43|649.83|657.45|649.85|657.42|649.82|6
1653763060000|2022-05-28 18:37:40|657.41|649.81|657.42|649.82|657.42|649.82|657.41|649.81|2
1653763070000|2022-05-28 18:37:50|657.43|649.83|657.49|649.89|657.49|649.89|657.43|649.83|6
1653763080000|2022-05-28 18:38:00|657.47|649.87|657.49|649.89|657.49|649.89|657.47|649.87|4
1653763090000|2022-05-28 18:38:10|657.54|649.94|657.49|649.89|657.54|649.94|657.49|649.89|2
1653763100000|2022-05-28 18:38:20|657.54|649.94|657.49|649.89|657.54|649.94|657.49|649.89|8
1653763110000|2022-05-28 18:38:30|657.54|649.94|657.45|649.85|657.56|649.96|657.45|649.85|5
1653763120000|2022-05-28 18:38:40|657.37|649.77|657.27|649.67|657.37|649.77|657.25|649.65|9
1653763130000|2022-05-28 18:38:50|657.26|649.66|657.24|649.64|657.27|649.67|657.23|649.63|10
1653763140000|2022-05-28 18:39:00|657.23|649.63|657.08|649.48|657.25|649.65|657.08|649.48|11
1653763150000|2022-05-28 18:39:10|657.06|649.46|657.05|649.45|657.06|649.46|657.05|649.45|4
1653763160000|2022-05-28 18:39:20|657.03|649.43|657.03|649.43|657.03|649.43|657.03|649.43|1
1653763170000|2022-05-28 18:39:30|657.01|649.41|656.92|649.32|657.03|649.43|656.92|649.32|4
1653763190000|2022-05-28 18:39:50|657.17|649.57|657.25|649.65|657.3|649.7|657.17|649.57|11
1653763200000|2022-05-28 18:40:00|657.24|649.64|657.21|649.61|657.26|649.66|657.21|649.61|7
1653763210000|2022-05-28 18:40:10|657.22|649.62|657.23|649.63|657.23|649.63|657.21|649.61|4
1653763220000|2022-05-28 18:40:20|657.22|649.62|657.23|649.63|657.23|649.63|657.19|649.59|5
1653763230000|2022-05-28 18:40:30|657.22|649.62|657.22|649.62|657.22|649.62|657.22|649.62|1
1653763240000|2022-05-28 18:40:40|657.23|649.63|657.14|649.54|657.23|649.63|657.14|649.54|8
1653763250000|2022-05-28 18:40:50|657.18|649.58|657.14|649.54|657.18|649.58|657.14|649.54|3
1653763260000|2022-05-28 18:41:00|657.17|649.57|656.53|648.93|657.17|649.57|656.52|648.92|19
1653763270000|2022-05-28 18:41:10|656.54|648.94|656.75|649.15|656.83|649.23|656.54|648.94|15
1653763280000|2022-05-28 18:41:20|656.76|649.16|656.83|649.23|656.83|649.23|656.75|649.15|8
1653763290000|2022-05-28 18:41:30|656.78|649.18|656.88|649.28|656.91|649.31|656.78|649.18|7
1653763300000|2022-05-28 18:41:40|656.87|649.27|657.02|649.42|657.06|649.46|656.87|649.27|13
1653763310000|2022-05-28 18:41:50|657.03|649.43|657.06|649.46|657.08|649.48|657.03|649.43|11
1653763320000|2022-05-28 18:42:00|657.07|649.47|656.99|649.39|657.07|649.47|656.96|649.36|12
1653763330000|2022-05-28 18:42:10|656.98|649.38|656.93|649.33|657|649.4|656.9|649.3|13
1653763340000|2022-05-28 18:42:20|656.91|649.31|656.93|649.33|656.93|649.33|656.91|649.31|4
1653763350000|2022-05-28 18:42:30|656.91|649.31|656.91|649.31|656.91|649.31|656.91|649.31|1
1653763360000|2022-05-28 18:42:40|656.92|649.32|656.92|649.32|656.92|649.32|656.92|649.32|1
1653763370000|2022-05-28 18:42:50|656.91|649.31|656.81|649.21|656.92|649.32|656.79|649.19|6
1653763380000|2022-05-28 18:43:00|656.75|649.15|656.32|648.72|656.75|649.15|656.32|648.72|13
1653763390000|2022-05-28 18:43:10|656.34|648.74|656.35|648.75|656.36|648.76|656.34|648.74|6
1653763400000|2022-05-28 18:43:20|656.36|648.76|656.33|648.73|656.36|648.76|656.33|648.73|5
1653763410000|2022-05-28 18:43:30|656.34|648.74|656.14|648.54|656.34|648.74|656.13|648.53|17
1653763420000|2022-05-28 18:43:40|656.15|648.55|655.52|647.92|656.19|648.59|655.52|647.92|18
1653763430000|2022-05-28 18:43:50|655.51|647.91|655.45|647.85|655.52|647.92|655.43|647.83|11
1653763440000|2022-05-28 18:44:00|655.44|647.84|655.81|648.21|655.82|648.22|655.4|647.8|14
1653763450000|2022-05-28 18:44:10|655.8|648.2|655.83|648.23|655.84|648.24|655.8|648.2|4
1653763460000|2022-05-28 18:44:20|655.84|648.24|655.81|648.21|655.84|648.24|655.81|648.21|6
1653763470000|2022-05-28 18:44:30|655.8|648.2|655.78|648.18|655.8|648.2|655.78|648.18|3
1653763480000|2022-05-28 18:44:40|655.76|648.16|655.76|648.16|655.77|648.17|655.76|648.16|3
1653763490000|2022-05-28 18:44:50|655.79|648.19|655.76|648.16|655.79|648.19|655.75|648.15|4
1653763500000|2022-05-28 18:45:00|655.83|648.23|655.91|648.31|655.92|648.32|655.81|648.21|4
1653763510000|2022-05-28 18:45:10|655.92|648.32|656.4|648.8|656.4|648.8|655.91|648.31|17
1653763520000|2022-05-28 18:45:20|656.37|648.77|656.46|648.86|656.46|648.86|656.37|648.77|2
1653763530000|2022-05-28 18:45:30|656.45|648.85|656.44|648.84|656.47|648.87|656.44|648.84|5
1653763540000|2022-05-28 18:45:40|656.45|648.85|656.44|648.84|656.46|648.86|656.44|648.84|8
1653763550000|2022-05-28 18:45:50|656.45|648.85|656.45|648.85|656.45|648.85|656.44|648.84|7
1653763560000|2022-05-28 18:46:00|656.44|648.84|656.28|648.68|656.51|648.91|656.28|648.68|24
1653763570000|2022-05-28 18:46:10|656.27|648.67|656.29|648.69|656.3|648.7|656.22|648.62|10
1653763580000|2022-05-28 18:46:20|656.28|648.68|656.23|648.63|656.29|648.69|656.13|648.53|11
1653763590000|2022-05-28 18:46:30|656.33|648.73|656.49|648.89|656.54|648.94|656.29|648.69|15
1653763600000|2022-05-28 18:46:40|656.5|648.9|656.51|648.91|656.51|648.91|656.5|648.9|8
1653763610000|2022-05-28 18:46:50|656.49|648.89|656.5|648.9|656.51|648.91|656.49|648.89|3
1653763620000|2022-05-28 18:47:00|656.49|648.89|656.47|648.87|656.5|648.9|656.47|648.87|3
1653763640000|2022-05-28 18:47:20|656.48|648.88|656.48|648.88|656.48|648.88|656.48|648.88|1
1653763660000|2022-05-28 18:47:40|656.5|648.9|656.51|648.91|656.51|648.91|656.48|648.88|3
1653763670000|2022-05-28 18:47:50|656.53|648.93|656.53|648.93|656.53|648.93|656.53|648.93|1
1653763680000|2022-05-28 18:48:00|656.51|648.91|656.53|648.93|656.53|648.93|656.51|648.91|3
1653763690000|2022-05-28 18:48:10|656.54|648.94|656.54|648.94|656.54|648.94|656.54|648.94|1
1653763720000|2022-05-28 18:48:40|656.53|648.93|656.52|648.92|656.53|648.93|656.52|648.92|2
1653763740000|2022-05-28 18:49:00|656.59|648.99|656.59|648.99|656.59|648.99|656.59|648.99|1
1653763750000|2022-05-28 18:49:10|656.6|649|656.61|649.01|656.62|649.02|656.58|648.98|12
1653763760000|2022-05-28 18:49:20|656.68|649.08|656.69|649.09|656.69|649.09|656.67|649.07|8
1653763770000|2022-05-28 18:49:30|656.7|649.1|656.68|649.08|656.7|649.1|656.68|649.08|5
1653763780000|2022-05-28 18:49:40|656.67|649.07|656.69|649.09|656.71|649.11|656.67|649.07|5
1653763790000|2022-05-28 18:49:50|656.68|649.08|656.73|649.13|656.76|649.16|656.66|649.06|5
1653763800000|2022-05-28 18:50:00|656.72|649.12|656.79|649.19|656.79|649.19|656.72|649.12|5
1653763810000|2022-05-28 18:50:10|656.78|649.18|656.79|649.19|656.79|649.19|656.78|649.18|2
1653763820000|2022-05-28 18:50:20|656.83|649.23|656.78|649.18|656.83|649.23|656.78|649.18|3
1653763830000|2022-05-28 18:50:30|656.77|649.17|656.8|649.2|656.8|649.2|656.77|649.17|3
1653763840000|2022-05-28 18:50:40|656.83|649.23|656.78|649.18|656.83|649.23|656.78|649.18|8
1653763850000|2022-05-28 18:50:50|656.53|648.93|656.35|648.75|656.55|648.95|656.35|648.75|17
1653763860000|2022-05-28 18:51:00|656.31|648.71|656.6|649|656.63|649.03|656.31|648.71|12
1653763870000|2022-05-28 18:51:10|656.59|648.99|657.07|649.47|657.07|649.47|656.55|648.95|11
1653763880000|2022-05-28 18:51:20|657.27|649.67|657.24|649.64|657.28|649.68|657.24|649.64|10
1653763890000|2022-05-28 18:51:30|657.25|649.65|657.4|649.8|657.41|649.81|657.23|649.63|7
1653763900000|2022-05-28 18:51:40|657.41|649.81|657.4|649.8|657.41|649.81|657.4|649.8|2
1653763910000|2022-05-28 18:51:50|657.41|649.81|657.42|649.82|657.42|649.82|657.4|649.8|3
1653763920000|2022-05-28 18:52:00|657.43|649.83|657.49|649.89|657.49|649.89|657.43|649.83|2
1653763940000|2022-05-28 18:52:20|657.48|649.88|657.5|649.9|657.5|649.9|657.48|649.88|2
1653763970000|2022-05-28 18:52:50|657.54|649.94|657.58|649.98|657.58|649.98|657.53|649.93|4
1653763980000|2022-05-28 18:53:00|657.61|650.01|657.58|649.98|657.62|650.02|657.54|649.94|7
1653763990000|2022-05-28 18:53:10|657.54|649.94|657.54|649.94|657.54|649.94|657.54|649.94|1
1653764000000|2022-05-28 18:53:20|657.56|649.96|657.59|649.99|657.59|649.99|657.56|649.96|5
1653764010000|2022-05-28 18:53:30|657.71|650.11|657.48|649.88|657.71|650.11|657.47|649.87|13
1653764020000|2022-05-28 18:53:40|657.47|649.87|657.28|649.68|657.47|649.87|657.17|649.57|16
1653764030000|2022-05-28 18:53:50|657.24|649.64|657.42|649.82|657.58|649.98|657.24|649.64|15
1653764040000|2022-05-28 18:54:00|657.36|649.76|657.3|649.7|657.36|649.76|657.28|649.68|9
1653764050000|2022-05-28 18:54:10|657.28|649.68|657.26|649.66|657.31|649.71|657.26|649.66|8
1653764060000|2022-05-28 18:54:20|657.28|649.68|657.23|649.63|657.28|649.68|657.23|649.63|2
1653764070000|2022-05-28 18:54:30|657.25|649.65|657.55|649.95|657.55|649.95|657.23|649.63|13
1653764080000|2022-05-28 18:54:40|657.61|650.01|657.37|649.77|657.61|650.01|657.35|649.75|10
1653764090000|2022-05-28 18:54:50|657.36|649.76|657.36|649.76|657.38|649.78|657.36|649.76|6
1653764100000|2022-05-28 18:55:00|657.35|649.75|657.21|649.61|657.35|649.75|657.21|649.61|4
1653764110000|2022-05-28 18:55:10|657.23|649.63|657.25|649.65|657.27|649.67|657.21|649.61|12
1653764120000|2022-05-28 18:55:20|657.21|649.61|657.21|649.61|657.27|649.67|657.21|649.61|10
1653764130000|2022-05-28 18:55:30|657.22|649.62|657.28|649.68|657.29|649.69|657.21|649.61|10
1653764140000|2022-05-28 18:55:40|657.25|649.65|657.29|649.69|657.29|649.69|657.25|649.65|7
1653764150000|2022-05-28 18:55:50|657.28|649.68|657.28|649.68|657.29|649.69|657.28|649.68|3
1653764160000|2022-05-28 18:56:00|657.27|649.67|657.27|649.67|657.29|649.69|657.25|649.65|6
1653764170000|2022-05-28 18:56:10|657.22|649.62|657.22|649.62|657.24|649.64|657.21|649.61|6
1653764180000|2022-05-28 18:56:20|657.19|649.59|657.18|649.58|657.23|649.63|657.18|649.58|14
1653764190000|2022-05-28 18:56:30|657.2|649.6|657.26|649.66|657.27|649.67|657.19|649.59|18
1653764200000|2022-05-28 18:56:40|657.24|649.64|657.24|649.64|657.28|649.68|657.24|649.64|13
1653764210000|2022-05-28 18:56:50|657.23|649.63|657.26|649.66|657.26|649.66|657.11|649.51|16
1653764220000|2022-05-28 18:57:00|657.28|649.68|657.29|649.69|657.34|649.74|657.26|649.66|20
1653764230000|2022-05-28 18:57:10|657.28|649.68|657.35|649.75|657.35|649.75|657.25|649.65|22
1653764240000|2022-05-28 18:57:20|657.53|649.93|657.54|649.94|657.55|649.95|657.53|649.93|8
1653764250000|2022-05-28 18:57:30|657.52|649.92|657.31|649.71|657.52|649.92|657.3|649.7|11
1653764260000|2022-05-28 18:57:40|657.28|649.68|657.32|649.72|657.32|649.72|657.28|649.68|6
1653764270000|2022-05-28 18:57:50|657.35|649.75|657.32|649.72|657.35|649.75|657.31|649.71|11
1653764280000|2022-05-28 18:58:00|657.31|649.71|657.31|649.71|657.31|649.71|657.3|649.7|7
1653764290000|2022-05-28 18:58:10|657.3|649.7|657.31|649.71|657.31|649.71|657.3|649.7|6
1653764300000|2022-05-28 18:58:20|657.3|649.7|657.31|649.71|657.32|649.72|657.3|649.7|6
1653764310000|2022-05-28 18:58:30|657.3|649.7|657.31|649.71|657.32|649.72|657.3|649.7|7
1653764320000|2022-05-28 18:58:40|657.36|649.76|657.57|649.97|657.74|650.14|657.36|649.76|22
1653764330000|2022-05-28 18:58:50|657.58|649.98|657.58|649.98|657.58|649.98|657.58|649.98|1
1653764340000|2022-05-28 18:59:00|657.5|649.9|657.81|650.21|657.81|650.21|657.5|649.9|10
1653764350000|2022-05-28 18:59:10|657.61|650.01|657.73|650.13|657.73|650.13|657.59|649.99|10
1653764360000|2022-05-28 18:59:20|657.77|650.17|657.7|650.1|657.77|650.17|657.64|650.04|7
1653764370000|2022-05-28 18:59:30|657.75|650.15|657.72|650.12|657.75|650.15|657.7|650.1|3
1653764380000|2022-05-28 18:59:40|657.93|650.33|658.48|650.88|658.49|650.89|657.93|650.33|16
1653764390000|2022-05-28 18:59:50|658.49|650.89|658.06|650.46|658.49|650.89|658.04|650.44|12
1653764400000|2022-05-28 19:00:00|658.11|650.51|658.11|650.51|658.13|650.53|657.97|650.37|14
1653764410000|2022-05-28 19:00:10|658.12|650.52|658.1|650.5|658.12|650.52|658.06|650.46|12
1653764420000|2022-05-28 19:00:20|658.11|650.51|657.99|650.39|658.12|650.52|657.99|650.39|7
1653764430000|2022-05-28 19:00:30|658.09|650.49|658|650.4|658.09|650.49|657.99|650.39|3
1653764440000|2022-05-28 19:00:40|658.1|650.5|658.09|650.49|658.1|650.5|658.09|650.49|4
1653764460000|2022-05-28 19:01:00|658|650.4|657.99|650.39|658.05|650.45|657.99|650.39|4
1653764470000|2022-05-28 19:01:10|658|650.4|657.83|650.23|658.05|650.45|657.83|650.23|10
1653764480000|2022-05-28 19:01:20|657.82|650.22|657.84|650.24|657.84|650.24|657.81|650.21|10
1653764490000|2022-05-28 19:01:30|657.82|650.22|657.38|649.78|657.84|650.24|657.35|649.75|14
1653764500000|2022-05-28 19:01:40|657.37|649.77|657.02|649.42|657.41|649.81|657.02|649.42|20
1653764510000|2022-05-28 19:01:50|657|649.4|656.39|648.79|657|649.4|656.39|648.79|25
1653764520000|2022-05-28 19:02:00|656.38|648.78|656.33|648.73|656.38|648.78|656.32|648.72|14
1653764530000|2022-05-28 19:02:10|656.3|648.7|656.39|648.79|656.41|648.81|656.29|648.69|9
1653764540000|2022-05-28 19:02:20|656.38|648.78|656.34|648.74|656.38|648.78|656.34|648.74|6
1653764550000|2022-05-28 19:02:30|656.37|648.77|656.35|648.75|656.37|648.77|656.35|648.75|2
1653764560000|2022-05-28 19:02:40|656.34|648.74|656.31|648.71|656.37|648.77|656.31|648.71|8
1653764570000|2022-05-28 19:02:50|656.3|648.7|656.29|648.69|656.3|648.7|656.29|648.69|2
1653764580000|2022-05-28 19:03:00|656.3|648.7|656.29|648.69|656.3|648.7|656.29|648.69|2
1653764590000|2022-05-28 19:03:10|656.28|648.68|656|648.4|656.28|648.68|656|648.4|10
1653764600000|2022-05-28 19:03:20|655.96|648.36|655.97|648.37|655.98|648.38|655.96|648.36|4
1653764610000|2022-05-28 19:03:30|655.98|648.38|655.98|648.38|655.99|648.39|655.98|648.38|5
1653764620000|2022-05-28 19:03:40|655.88|648.28|655.9|648.3|655.9|648.3|655.87|648.27|7
1653764630000|2022-05-28 19:03:50|655.89|648.29|656.32|648.72|656.45|648.85|655.85|648.25|31
1653764640000|2022-05-28 19:04:00|656.33|648.73|656.32|648.72|656.34|648.74|656.3|648.7|9
1653764650000|2022-05-28 19:04:10|656.31|648.71|656.32|648.72|656.35|648.75|656.31|648.71|8
1653764660000|2022-05-28 19:04:20|656.34|648.74|656.29|648.69|656.35|648.75|656.29|648.69|9
1653764670000|2022-05-28 19:04:30|656.31|648.71|656.29|648.69|656.32|648.72|656.29|648.69|7
1653764680000|2022-05-28 19:04:40|656.32|648.72|656.32|648.72|656.32|648.72|656.32|648.72|1
1653764690000|2022-05-28 19:04:50|656.27|648.67|656.24|648.64|656.27|648.67|656.24|648.64|4
1653764700000|2022-05-28 19:05:00|656.25|648.65|656.17|648.57|656.25|648.65|656.17|648.57|8
1653764710000|2022-05-28 19:05:10|656.16|648.56|656.15|648.55|656.16|648.56|656.15|648.55|4
1653764720000|2022-05-28 19:05:20|656.16|648.56|656.16|648.56|656.16|648.56|656.16|648.56|1
1653764730000|2022-05-28 19:05:30|656.15|648.55|656.05|648.45|656.15|648.55|656.04|648.44|4
1653764740000|2022-05-28 19:05:40|656.04|648.44|656.17|648.57|656.23|648.63|655.92|648.32|15
1653764750000|2022-05-28 19:05:50|656.13|648.53|655.98|648.38|656.13|648.53|655.98|648.38|10
1653764760000|2022-05-28 19:06:00|655.99|648.39|656.06|648.46|656.2|648.6|655.97|648.37|14
1653764770000|2022-05-28 19:06:10|656.05|648.45|656.06|648.46|656.06|648.46|656.05|648.45|6
1653764780000|2022-05-28 19:06:20|656.07|648.47|656.07|648.47|656.07|648.47|656.05|648.45|5
1653764790000|2022-05-28 19:06:30|656.05|648.45|656.05|648.45|656.05|648.45|656.04|648.44|5
1653764800000|2022-05-28 19:06:40|656.03|648.43|656.06|648.46|656.06|648.46|656.03|648.43|7
1653764810000|2022-05-28 19:06:50|656.07|648.47|656.07|648.47|656.07|648.47|656.07|648.47|1
1653764820000|2022-05-28 19:07:00|656.02|648.42|656.02|648.42|656.02|648.42|656.02|648.42|1
1653764830000|2022-05-28 19:07:10|656.01|648.41|656.02|648.42|656.02|648.42|656.01|648.41|4
1653764840000|2022-05-28 19:07:20|656.01|648.41|656.02|648.42|656.02|648.42|656.01|648.41|4
1653764850000|2022-05-28 19:07:30|656.01|648.41|655.97|648.37|656.01|648.41|655.96|648.36|3
1653764860000|2022-05-28 19:07:40|655.93|648.33|655.94|648.34|655.94|648.34|655.87|648.27|5
1653764880000|2022-05-28 19:08:00|655.84|648.24|655.29|647.69|655.84|648.24|655.28|647.68|23
1653764890000|2022-05-28 19:08:10|655.28|647.68|655.27|647.67|655.28|647.68|655.27|647.67|4
1653764900000|2022-05-28 19:08:20|655.26|647.66|655.19|647.59|655.26|647.66|655.17|647.57|11
1653764910000|2022-05-28 19:08:30|655.2|647.6|655.19|647.59|655.2|647.6|655.18|647.58|4
1653764920000|2022-05-28 19:08:40|655.2|647.6|655.17|647.57|655.2|647.6|655.17|647.57|4
1653764930000|2022-05-28 19:08:50|655.16|647.56|655.27|647.67|655.31|647.71|655.16|647.56|14
1653764940000|2022-05-28 19:09:00|655.3|647.7|655.26|647.66|655.3|647.7|655.24|647.64|7
1653764950000|2022-05-28 19:09:10|655.24|647.64|655.17|647.57|655.24|647.64|655.17|647.57|12
1653764960000|2022-05-28 19:09:20|655.16|647.56|655.17|647.57|655.18|647.58|655.16|647.56|8
1653764970000|2022-05-28 19:09:30|655.15|647.55|655.19|647.59|655.19|647.59|655.15|647.55|2
1653764980000|2022-05-28 19:09:40|655.2|647.6|655.17|647.57|655.2|647.6|655.17|647.57|4
1653764990000|2022-05-28 19:09:50|655.16|647.56|655.13|647.53|655.16|647.56|655.13|647.53|3
1653765000000|2022-05-28 19:10:00|655.14|647.54|655|647.4|655.14|647.54|655|647.4|3
1653765020000|2022-05-28 19:10:20|654.99|647.39|655|647.4|655|647.4|654.99|647.39|22
1653765030000|2022-05-28 19:10:30|654.99|647.39|655|647.4|655|647.4|654.99|647.39|10
1653765040000|2022-05-28 19:10:40|655.01|647.41|655.04|647.44|655.04|647.44|655.01|647.41|2
1653765050000|2022-05-28 19:10:50|655.01|647.41|655.05|647.45|655.05|647.45|655.01|647.41|2
1653765060000|2022-05-28 19:11:00|655.04|647.44|654.99|647.39|655.04|647.44|654.94|647.34|5
1653765070000|2022-05-28 19:11:10|655.05|647.45|654.45|646.85|655.05|647.45|654.45|646.85|12
1653765080000|2022-05-28 19:11:20|654.46|646.86|654.44|646.84|654.46|646.86|654.44|646.84|3
1653765090000|2022-05-28 19:11:30|654.38|646.78|654.66|647.06|654.67|647.07|654.38|646.78|18
1653765100000|2022-05-28 19:11:40|654.89|647.29|654.82|647.22|654.89|647.29|654.82|647.22|2
1653765110000|2022-05-28 19:11:50|654.8|647.2|654.85|647.25|654.88|647.28|654.8|647.2|8
1653765120000|2022-05-28 19:12:00|654.86|647.26|654.82|647.22|654.86|647.26|654.82|647.22|3
1653765130000|2022-05-28 19:12:10|654.81|647.21|654.86|647.26|654.86|647.26|654.81|647.21|10
1653765140000|2022-05-28 19:12:20|654.85|647.25|654.84|647.24|654.86|647.26|654.82|647.22|4
1653765150000|2022-05-28 19:12:30|654.85|647.25|654.77|647.17|654.87|647.27|654.77|647.17|4
1653765160000|2022-05-28 19:12:40|654.78|647.18|654.77|647.17|654.78|647.18|654.77|647.17|2
1653765180000|2022-05-28 19:13:00|654.71|647.11|654.67|647.07|654.71|647.11|654.67|647.07|2
1653765190000|2022-05-28 19:13:10|654.66|647.06|654.82|647.22|654.82|647.22|654.66|647.06|8
1653765210000|2022-05-28 19:13:30|654.88|647.28|654.88|647.28|654.88|647.28|654.88|647.28|1
1653765220000|2022-05-28 19:13:40|654.89|647.29|655.74|648.14|655.8|648.2|654.89|647.29|19
1653765230000|2022-05-28 19:13:50|655.79|648.19|655.87|648.27|655.96|648.36|655.67|648.07|6
1653765240000|2022-05-28 19:14:00|655.88|648.28|655.86|648.26|655.88|648.28|655.86|648.26|3
1653765250000|2022-05-28 19:14:10|655.87|648.27|655.8|648.2|655.87|648.27|655.8|648.2|4
1653765260000|2022-05-28 19:14:20|655.93|648.33|655.8|648.2|655.95|648.35|655.77|648.17|16
1653765270000|2022-05-28 19:14:30|655.81|648.21|655.67|648.07|655.81|648.21|655.66|648.06|4
1653765280000|2022-05-28 19:14:40|655.71|648.11|655.37|647.77|655.71|648.11|655.35|647.75|11
1653765300000|2022-05-28 19:15:00|655.35|647.75|655.57|647.97|655.65|648.05|655.32|647.72|15
1653765310000|2022-05-28 19:15:10|655.54|647.94|655.28|647.68|655.54|647.94|655.27|647.67|7
1653765320000|2022-05-28 19:15:20|655.27|647.67|655.27|647.67|655.28|647.68|655.27|647.67|3
1653765330000|2022-05-28 19:15:30|655.21|647.61|655.21|647.61|655.21|647.61|655.2|647.6|3
1653765340000|2022-05-28 19:15:40|655.22|647.62|655.11|647.51|655.22|647.62|655.11|647.51|14
1653765350000|2022-05-28 19:15:50|655.13|647.53|655.05|647.45|655.13|647.53|655.04|647.44|9
1653765360000|2022-05-28 19:16:00|655.06|647.46|654.94|647.34|655.11|647.51|654.94|647.34|3
1653765380000|2022-05-28 19:16:20|654.95|647.35|654.95|647.35|654.95|647.35|654.95|647.35|1
1653765390000|2022-05-28 19:16:30|654.93|647.33|654.93|647.33|654.93|647.33|654.93|647.33|1
1653765400000|2022-05-28 19:16:40|654.94|647.34|654.94|647.34|654.95|647.35|654.93|647.33|4
1653765410000|2022-05-28 19:16:50|654.92|647.32|654.92|647.32|654.92|647.32|654.92|647.32|1
1653765420000|2022-05-28 19:17:00|654.91|647.31|654.86|647.26|654.91|647.31|654.83|647.23|5
1653765430000|2022-05-28 19:17:10|654.85|647.25|654.49|646.89|654.86|647.26|654.49|646.89|16
1653765440000|2022-05-28 19:17:20|654.5|646.9|654.46|646.86|654.5|646.9|654.46|646.86|2
1653765450000|2022-05-28 19:17:30|654.37|646.77|654.18|646.58|654.37|646.77|654.18|646.58|5
1653765460000|2022-05-28 19:17:40|654.2|646.6|654.29|646.69|654.29|646.69|654.19|646.59|11
1653765470000|2022-05-28 19:17:50|654.28|646.68|654.33|646.73|654.34|646.74|654.28|646.68|8
1653765480000|2022-05-28 19:18:00|654.34|646.74|654.23|646.63|654.34|646.74|654.23|646.63|9
1653765490000|2022-05-28 19:18:10|654.22|646.62|654.25|646.65|654.25|646.65|654.21|646.61|8
1653765500000|2022-05-28 19:18:20|654.24|646.64|654.16|646.56|654.24|646.64|654.14|646.54|12
1653765510000|2022-05-28 19:18:30|654.15|646.55|654.1|646.5|654.17|646.57|654.1|646.5|9
1653765530000|2022-05-28 19:18:50|654.09|646.49|654.09|646.49|654.09|646.49|654.09|646.49|1
1653765540000|2022-05-28 19:19:00|654.1|646.5|654.42|646.82|654.47|646.87|654.1|646.5|13
1653765550000|2022-05-28 19:19:10|654.41|646.81|654.97|647.37|654.97|647.37|654.41|646.81|14
1653765560000|2022-05-28 19:19:20|654.98|647.38|655.21|647.61|655.21|647.61|654.97|647.37|4
1653765570000|2022-05-28 19:19:30|655.11|647.51|654.98|647.38|655.11|647.51|654.98|647.38|13
1653765580000|2022-05-28 19:19:40|654.97|647.37|654.97|647.37|654.99|647.39|654.96|647.36|9
1653765590000|2022-05-28 19:19:50|654.96|647.36|655.12|647.52|655.12|647.52|654.96|647.36|11
1653765600000|2022-05-28 19:20:00|655.14|647.54|654.96|647.36|655.19|647.59|654.96|647.36|16
1653765610000|2022-05-28 19:20:10|654.97|647.37|654.98|647.38|654.98|647.38|654.97|647.37|2
1653765620000|2022-05-28 19:20:20|654.95|647.35|654.99|647.39|655.01|647.41|654.9|647.3|10
1653765630000|2022-05-28 19:20:30|655.07|647.47|655.04|647.44|655.12|647.52|655.03|647.43|20
1653765640000|2022-05-28 19:20:40|655.01|647.41|655.1|647.5|655.1|647.5|655.01|647.41|7
1653765650000|2022-05-28 19:20:50|655.12|647.52|655.14|647.54|655.15|647.55|655.12|647.52|8
1653765660000|2022-05-28 19:21:00|655.15|647.55|655.14|647.54|655.15|647.55|655.14|647.54|2
1653765670000|2022-05-28 19:21:10|655.13|647.53|655.14|647.54|655.14|647.54|655.13|647.53|2
1653765680000|2022-05-28 19:21:20|655.1|647.5|655.09|647.49|655.11|647.51|655.09|647.49|6
1653765690000|2022-05-28 19:21:30|655.08|647.48|655.04|647.44|655.08|647.48|655.04|647.44|8
1653765710000|2022-05-28 19:21:50|655.05|647.45|655.06|647.46|655.06|647.46|655.05|647.45|2
1653765720000|2022-05-28 19:22:00|654.97|647.37|654.97|647.37|654.97|647.37|654.97|647.37|1
1653765730000|2022-05-28 19:22:10|654.98|647.38|654.98|647.38|654.98|647.38|654.98|647.38|1
1653765740000|2022-05-28 19:22:20|654.99|647.39|654.98|647.38|654.99|647.39|654.96|647.36|3
1653765750000|2022-05-28 19:22:30|655.02|647.42|655.02|647.42|655.02|647.42|655.02|647.42|1
1653765760000|2022-05-28 19:22:40|655.03|647.43|655.05|647.45|655.08|647.48|655|647.4|8
1653765780000|2022-05-28 19:23:00|655.04|647.44|655.07|647.47|655.07|647.47|655.04|647.44|3
1653765790000|2022-05-28 19:23:10|655.09|647.49|655.05|647.45|655.09|647.49|655.05|647.45|4
1653765800000|2022-05-28 19:23:20|655.04|647.44|655.04|647.44|655.04|647.44|655.04|647.44|1
1653765810000|2022-05-28 19:23:30|655.05|647.45|655.06|647.46|655.07|647.47|655.05|647.45|4
1653765820000|2022-05-28 19:23:40|655.07|647.47|655.07|647.47|655.07|647.47|655.05|647.45|5
1653765830000|2022-05-28 19:23:50|655.03|647.43|655.03|647.43|655.03|647.43|655.01|647.41|4
1653765840000|2022-05-28 19:24:00|655.02|647.42|655.03|647.43|655.04|647.44|654.97|647.37|7
1653765850000|2022-05-28 19:24:10|655.04|647.44|655.03|647.43|655.05|647.45|655.01|647.41|5
1653765860000|2022-05-28 19:24:20|655.05|647.45|655.04|647.44|655.05|647.45|655.04|647.44|2
1653765870000|2022-05-28 19:24:30|655.01|647.41|655.02|647.42|655.02|647.42|655.01|647.41|2
1653765880000|2022-05-28 19:24:40|655.01|647.41|655.01|647.41|655.01|647.41|655.01|647.41|1
1653765900000|2022-05-28 19:25:00|654.82|647.22|654.28|646.68|654.82|647.22|654.24|646.64|20
1653765910000|2022-05-28 19:25:10|654.16|646.56|653.99|646.39|654.16|646.56|653.98|646.38|17
1653765920000|2022-05-28 19:25:20|654|646.4|654.25|646.65|654.26|646.66|654|646.4|9
1653765930000|2022-05-28 19:25:30|654.24|646.64|654.61|647.01|654.62|647.02|654.24|646.64|12
1653765940000|2022-05-28 19:25:40|654.6|647|654.61|647.01|654.61|647.01|654.59|646.99|3
1653765950000|2022-05-28 19:25:50|654.63|647.03|654.62|647.02|654.63|647.03|654.61|647.01|3
1653765960000|2022-05-28 19:26:00|654.61|647.01|654.74|647.14|654.74|647.14|654.61|647.01|2
1653765970000|2022-05-28 19:26:10|654.73|647.13|654.74|647.14|654.75|647.15|654.73|647.13|3
1653765990000|2022-05-28 19:26:30|654.76|647.16|654.76|647.16|654.76|647.16|654.76|647.16|1
1653766000000|2022-05-28 19:26:40|654.75|647.15|654.56|646.96|654.76|647.16|654.43|646.83|12
1653766010000|2022-05-28 19:26:50|654.54|646.94|654.42|646.82|654.54|646.94|654.42|646.82|6
1653766020000|2022-05-28 19:27:00|654.43|646.83|654.42|646.82|654.43|646.83|654.42|646.82|4
1653766030000|2022-05-28 19:27:10|654.43|646.83|654.43|646.83|654.43|646.83|654.42|646.82|3
1653766040000|2022-05-28 19:27:20|654.42|646.82|654.39|646.79|654.43|646.83|654.39|646.79|10
1653766050000|2022-05-28 19:27:30|654.43|646.83|654.58|646.98|654.62|647.02|654.43|646.83|15
1653766060000|2022-05-28 19:27:40|654.59|646.99|654.59|646.99|654.59|646.99|654.58|646.98|5
1653766070000|2022-05-28 19:27:50|654.58|646.98|654.33|646.73|654.59|646.99|654.31|646.71|12
1653766080000|2022-05-28 19:28:00|654.34|646.74|654.32|646.72|654.34|646.74|654.3|646.7|3
1653766090000|2022-05-28 19:28:10|654.3|646.7|654.29|646.69|654.3|646.7|654.29|646.69|2
1653766100000|2022-05-28 19:28:20|654.28|646.68|654.29|646.69|654.29|646.69|654.28|646.68|2
1653766110000|2022-05-28 19:28:30|654.3|646.7|654.29|646.69|654.3|646.7|654.28|646.68|6
1653766120000|2022-05-28 19:28:40|654.3|646.7|654.3|646.7|654.3|646.7|654.28|646.68|7
1653766130000|2022-05-28 19:28:50|654.31|646.71|654.29|646.69|654.31|646.71|654.28|646.68|4
1653766140000|2022-05-28 19:29:00|654.3|646.7|653.07|645.47|654.32|646.72|653.07|645.47|17
1653766150000|2022-05-28 19:29:10|653.09|645.49|653.25|645.65|653.26|645.66|653.09|645.49|13
1653766160000|2022-05-28 19:29:20|653.26|645.66|653.05|645.45|653.26|645.66|653.05|645.45|10
1653766170000|2022-05-28 19:29:30|653.07|645.47|652.99|645.39|653.07|645.47|652.94|645.34|21
1653766180000|2022-05-28 19:29:40|652.95|645.35|652.75|645.15|652.98|645.38|652.75|645.15|16
1653766190000|2022-05-28 19:29:50|652.71|645.11|652.85|645.25|652.86|645.26|652.71|645.11|22
1653766200000|2022-05-28 19:30:00|652.86|645.26|653.05|645.45|653.44|645.84|652.85|645.25|30
1653766210000|2022-05-28 19:30:10|653.08|645.48|653.08|645.48|653.08|645.48|653.08|645.48|1
1653766220000|2022-05-28 19:30:20|653.09|645.49|652.91|645.31|653.1|645.5|652.91|645.31|4
1653766230000|2022-05-28 19:30:30|652.93|645.33|652.92|645.32|652.95|645.35|652.92|645.32|4
1653766240000|2022-05-28 19:30:40|652.93|645.33|652.93|645.33|652.93|645.33|652.93|645.33|1
1653766250000|2022-05-28 19:30:50|652.92|645.32|652.92|645.32|652.92|645.32|652.92|645.32|1
1653766260000|2022-05-28 19:31:00|652.9|645.3|652.94|645.34|653.02|645.42|652.85|645.25|14
1653766270000|2022-05-28 19:31:10|652.99|645.39|652.76|645.16|652.99|645.39|652.75|645.15|9
1653766280000|2022-05-28 19:31:20|652.8|645.2|652.8|645.2|652.81|645.21|652.77|645.17|4
1653766320000|2022-05-28 19:32:00|652.83|645.23|652.9|645.3|652.9|645.3|652.8|645.2|9
1653766330000|2022-05-28 19:32:10|652.89|645.29|653.06|645.46|653.1|645.5|652.89|645.29|9
1653766340000|2022-05-28 19:32:20|653.07|645.47|653.17|645.57|653.19|645.59|653.07|645.47|6
1653766350000|2022-05-28 19:32:30|653.19|645.59|653.04|645.44|653.19|645.59|653.04|645.44|7
1653766360000|2022-05-28 19:32:40|653.05|645.45|653.19|645.59|653.19|645.59|653.05|645.45|9
1653766370000|2022-05-28 19:32:50|653.2|645.6|653.21|645.61|653.3|645.7|653.2|645.6|11
1653766380000|2022-05-28 19:33:00|653.16|645.56|653.03|645.43|653.16|645.56|653.03|645.43|9
1653766390000|2022-05-28 19:33:10|653.02|645.42|653.03|645.43|653.08|645.48|653.02|645.42|3
1653766400000|2022-05-28 19:33:20|653.02|645.42|653.08|645.48|653.08|645.48|653.02|645.42|3
1653766410000|2022-05-28 19:33:30|653.03|645.43|653.07|645.47|653.08|645.48|653.03|645.43|3
1653766420000|2022-05-28 19:33:40|653.02|645.42|653.02|645.42|653.02|645.42|653.02|645.42|1
1653766430000|2022-05-28 19:33:50|653.05|645.45|653.05|645.45|653.05|645.45|653.05|645.45|1
1653766440000|2022-05-28 19:34:00|653.06|645.46|653.02|645.42|653.07|645.47|653.02|645.42|4
1653766450000|2022-05-28 19:34:10|652.97|645.37|652.96|645.36|652.97|645.37|652.96|645.36|2
1653766460000|2022-05-28 19:34:20|652.99|645.39|652.96|645.36|653|645.4|652.96|645.36|6
1653766470000|2022-05-28 19:34:30|653|645.4|652.96|645.36|653|645.4|652.95|645.35|4
1653766480000|2022-05-28 19:34:40|652.95|645.35|652.66|645.06|652.95|645.35|652.66|645.06|7
1653766490000|2022-05-28 19:34:50|652.62|645.02|652.34|644.74|652.62|645.02|652.3|644.7|16
1653766500000|2022-05-28 19:35:00|652.27|644.67|652.15|644.55|652.28|644.68|652.15|644.55|6
1653766510000|2022-05-28 19:35:10|652.16|644.56|652.16|644.56|652.16|644.56|652.15|644.55|3
1653766520000|2022-05-28 19:35:20|652.17|644.57|652.17|644.57|652.18|644.58|652.17|644.57|5
1653766530000|2022-05-28 19:35:30|652.16|644.56|652.06|644.46|652.16|644.56|652.05|644.45|5
1653766540000|2022-05-28 19:35:40|652.03|644.43|652.02|644.42|652.03|644.43|652.02|644.42|8
1653766560000|2022-05-28 19:36:00|651.99|644.39|651.99|644.39|652|644.4|651.99|644.39|3
1653766570000|2022-05-28 19:36:10|652|644.4|652.36|644.76|652.39|644.79|652|644.4|10
1653766600000|2022-05-28 19:36:40|652.61|645.01|652.77|645.17|652.77|645.17|652.61|645.01|6
1653766610000|2022-05-28 19:36:50|652.76|645.16|653.31|645.71|653.31|645.71|652.76|645.16|6
1653766620000|2022-05-28 19:37:00|653.49|645.89|654.77|647.17|654.79|647.19|653.49|645.89|30
1653766630000|2022-05-28 19:37:10|654.54|646.94|655.17|647.57|655.43|647.83|654.54|646.94|30
1653766640000|2022-05-28 19:37:20|655.16|647.56|654.84|647.24|655.16|647.56|654.84|647.24|7
1653766650000|2022-05-28 19:37:30|654.81|647.21|654.8|647.2|654.81|647.21|654.78|647.18|4
1653766660000|2022-05-28 19:37:40|654.79|647.19|654.79|647.19|654.79|647.19|654.79|647.19|1
1653766670000|2022-05-28 19:37:50|654.78|647.18|654.79|647.19|654.79|647.19|654.78|647.18|2
1653766680000|2022-05-28 19:38:00|654.67|647.07|654.67|647.07|654.67|647.07|654.67|647.07|1
1653766690000|2022-05-28 19:38:10|654.71|647.11|654.71|647.11|654.71|647.11|654.71|647.11|1
1653766700000|2022-05-28 19:38:20|654.67|647.07|654.72|647.12|654.72|647.12|654.66|647.06|3
1653766710000|2022-05-28 19:38:30|654.87|647.27|654.84|647.24|654.87|647.27|654.84|647.24|2
1653766720000|2022-05-28 19:38:40|654.85|647.25|654.85|647.25|654.85|647.25|654.85|647.25|1
1653766730000|2022-05-28 19:38:50|654.82|647.22|654.82|647.22|654.82|647.22|654.82|647.22|1
1653766740000|2022-05-28 19:39:00|654.83|647.23|654.87|647.27|654.87|647.27|654.83|647.23|4
1653766750000|2022-05-28 19:39:10|654.91|647.31|654.91|647.31|654.91|647.31|654.91|647.31|1
1653766770000|2022-05-28 19:39:30|654.89|647.29|654.9|647.3|654.94|647.34|654.89|647.29|5
1653766780000|2022-05-28 19:39:40|654.91|647.31|654.94|647.34|654.94|647.34|654.91|647.31|2
1653766790000|2022-05-28 19:39:50|654.97|647.37|654.97|647.37|654.97|647.37|654.97|647.37|1
1653766800000|2022-05-28 19:40:00|654.98|647.38|655.43|647.83|655.43|647.83|654.98|647.38|9
1653766810000|2022-05-28 19:40:10|655.45|647.85|655.44|647.84|655.46|647.86|655.43|647.83|11
1653766820000|2022-05-28 19:40:20|655.43|647.83|655.83|648.23|655.85|648.25|655.42|647.82|10
1653766830000|2022-05-28 19:40:30|655.85|648.25|655.84|648.24|655.86|648.26|655.82|648.22|5
1653766840000|2022-05-28 19:40:40|655.83|648.23|655.83|648.23|655.83|648.23|655.83|648.23|1
1653766850000|2022-05-28 19:40:50|655.8|648.2|655.79|648.19|655.8|648.2|655.74|648.14|6
1653766860000|2022-05-28 19:41:00|655.8|648.2|655.76|648.16|655.8|648.2|655.74|648.14|6
1653766880000|2022-05-28 19:41:20|655.78|648.18|655.8|648.2|655.8|648.2|655.78|648.18|2
1653766890000|2022-05-28 19:41:30|655.82|648.22|655.76|648.16|655.82|648.22|655.76|648.16|2
1653766900000|2022-05-28 19:41:40|655.77|648.17|654.51|646.91|655.77|648.17|654.44|646.84|17
1653766910000|2022-05-28 19:41:50|654.32|646.72|653.99|646.39|654.32|646.72|653.99|646.39|4
1653766920000|2022-05-28 19:42:00|653.98|646.38|655.01|647.41|655.01|647.41|653.98|646.38|28
1653766930000|2022-05-28 19:42:10|655.13|647.53|655.02|647.42|655.16|647.56|655.01|647.41|15
1653766940000|2022-05-28 19:42:20|655|647.4|654.98|647.38|655|647.4|654.97|647.37|5
1653766950000|2022-05-28 19:42:30|654.99|647.39|655|647.4|655.01|647.41|654.99|647.39|6
1653766960000|2022-05-28 19:42:40|654.98|647.38|654.92|647.32|654.98|647.38|654.92|647.32|10
1653766970000|2022-05-28 19:42:50|654.93|647.33|654.42|646.82|654.93|647.33|654.38|646.78|13
1653766980000|2022-05-28 19:43:00|654.32|646.72|654.33|646.73|654.33|646.73|654.32|646.72|4
1653766990000|2022-05-28 19:43:10|654.34|646.74|654.34|646.74|654.34|646.74|654.34|646.74|1
1653767000000|2022-05-28 19:43:20|654.25|646.65|654.24|646.64|654.25|646.65|654.23|646.63|3
1653767030000|2022-05-28 19:43:50|654.25|646.65|654.2|646.6|654.27|646.67|654.18|646.58|7
1653767050000|2022-05-28 19:44:10|654.19|646.59|654.18|646.58|654.2|646.6|654.18|646.58|4
1653767060000|2022-05-28 19:44:20|654.14|646.54|653.97|646.37|654.14|646.54|653.97|646.37|9
1653767070000|2022-05-28 19:44:30|653.99|646.39|654.25|646.65|654.26|646.66|653.98|646.38|12
1653767080000|2022-05-28 19:44:40|654.24|646.64|654.1|646.5|654.24|646.64|654.01|646.41|14
1653767090000|2022-05-28 19:44:50|654.11|646.51|654.1|646.5|654.11|646.51|654.08|646.48|10
1653767100000|2022-05-28 19:45:00|653.99|646.39|654.43|646.83|654.45|646.85|653.94|646.34|13
1653767110000|2022-05-28 19:45:10|654.44|646.84|654.44|646.84|654.44|646.84|654.42|646.82|5
1653767120000|2022-05-28 19:45:20|654.45|646.85|654.44|646.84|654.45|646.85|654.42|646.82|3
1653767130000|2022-05-28 19:45:30|654.43|646.83|654.56|646.96|654.61|647.01|654.43|646.83|8
1653767140000|2022-05-28 19:45:40|654.59|646.99|654.59|646.99|654.59|646.99|654.57|646.97|6
1653767150000|2022-05-28 19:45:50|654.58|646.98|654.61|647.01|654.63|647.03|654.58|646.98|16
1653767160000|2022-05-28 19:46:00|654.66|647.06|655.32|647.72|655.35|647.75|654.66|647.06|25
1653767170000|2022-05-28 19:46:10|655.35|647.75|655.4|647.8|655.42|647.82|655.32|647.72|11
1653767180000|2022-05-28 19:46:20|655.66|648.06|655.95|648.35|656.39|648.79|655.6|648|26
1653767190000|2022-05-28 19:46:30|655.98|648.38|655.73|648.13|656.07|648.47|655.7|648.1|24
1653767200000|2022-05-28 19:46:40|655.83|648.23|655.92|648.32|655.96|648.36|655.81|648.21|13
1653767210000|2022-05-28 19:46:50|655.94|648.34|655.9|648.3|656.05|648.45|655.85|648.25|17
1653767220000|2022-05-28 19:47:00|655.91|648.31|655.99|648.39|655.99|648.39|655.91|648.31|14
1653767230000|2022-05-28 19:47:10|656.03|648.43|656.42|648.82|656.45|648.85|656.01|648.41|22
1653767240000|2022-05-28 19:47:20|656.41|648.81|656.38|648.78|656.43|648.83|656.38|648.78|14
1653767250000|2022-05-28 19:47:30|656.39|648.79|656.42|648.82|656.42|648.82|656.39|648.79|10
1653767260000|2022-05-28 19:47:40|656.41|648.81|656.61|649.01|656.66|649.06|656.4|648.8|20
1653767270000|2022-05-28 19:47:50|656.6|649|656.66|649.06|656.74|649.14|656.6|649|13
1653767280000|2022-05-28 19:48:00|656.68|649.08|656.65|649.05|656.7|649.1|656.65|649.05|14
1653767290000|2022-05-28 19:48:10|656.66|649.06|656.87|649.27|656.87|649.27|656.66|649.06|10
1653767300000|2022-05-28 19:48:20|656.94|649.34|656.84|649.24|656.94|649.34|656.8|649.2|9
1653767310000|2022-05-28 19:48:30|656.86|649.26|656.84|649.24|656.9|649.3|656.84|649.24|4
1653767320000|2022-05-28 19:48:40|656.86|649.26|656.87|649.27|656.92|649.32|656.74|649.14|14
1653767330000|2022-05-28 19:48:50|656.88|649.28|656.73|649.13|656.98|649.38|656.72|649.12|12
1653767340000|2022-05-28 19:49:00|656.75|649.15|656.84|649.24|656.91|649.31|656.72|649.12|24
1653767350000|2022-05-28 19:49:10|656.8|649.2|656.8|649.2|656.82|649.22|656.78|649.18|15
1653767360000|2022-05-28 19:49:20|656.79|649.19|656.8|649.2|656.8|649.2|656.79|649.19|2
1653767370000|2022-05-28 19:49:30|656.79|649.19|656.7|649.1|656.83|649.23|656.7|649.1|8
1653767380000|2022-05-28 19:49:40|656.71|649.11|656.73|649.13|656.84|649.24|656.71|649.11|15
1653767390000|2022-05-28 19:49:50|656.76|649.16|657.38|649.78|657.39|649.79|656.76|649.16|9
1653767400000|2022-05-28 19:50:00|657.37|649.77|658.32|650.72|658.32|650.72|657.37|649.77|17
1653767410000|2022-05-28 19:50:10|658.28|650.68|658.09|650.49|658.29|650.69|657.83|650.23|24
1653767420000|2022-05-28 19:50:20|658.08|650.48|657.89|650.29|658.12|650.52|657.81|650.21|20
1653767430000|2022-05-28 19:50:30|657.91|650.31|658.09|650.49|658.13|650.53|657.89|650.29|15
1653767440000|2022-05-28 19:50:40|658.07|650.47|658.1|650.5|658.12|650.52|658.04|650.44|13
1653767450000|2022-05-28 19:50:50|658.09|650.49|658.15|650.55|658.15|650.55|658.06|650.46|9
1653767460000|2022-05-28 19:51:00|658.17|650.57|658.41|650.81|658.52|650.92|658.17|650.57|27
1653767470000|2022-05-28 19:51:10|658.42|650.82|658.46|650.86|658.51|650.91|658.41|650.81|17
1653767480000|2022-05-28 19:51:20|658.45|650.85|658.29|650.69|658.45|650.85|658.26|650.66|8
1653767490000|2022-05-28 19:51:30|658.3|650.7|658.54|650.94|658.62|651.02|658.3|650.7|14
1653767500000|2022-05-28 19:51:40|658.56|650.96|658.57|650.97|658.58|650.98|658.52|650.92|12
1653767510000|2022-05-28 19:51:50|658.62|651.02|658.72|651.12|658.73|651.13|658.59|650.99|13
1653767520000|2022-05-28 19:52:00|658.71|651.11|658.92|651.32|658.93|651.33|658.71|651.11|7
1653767530000|2022-05-28 19:52:10|658.93|651.33|658.71|651.11|658.94|651.34|658.71|651.11|17
1653767540000|2022-05-28 19:52:20|658.52|650.92|658.55|650.95|658.59|650.99|658.15|650.55|23
1653767550000|2022-05-28 19:52:30|658.6|651|658.58|650.98|658.63|651.03|658.51|650.91|12
1653767560000|2022-05-28 19:52:40|658.59|650.99|658.57|650.97|658.59|650.99|658.56|650.96|12
1653767570000|2022-05-28 19:52:50|658.56|650.96|658.54|650.94|658.59|650.99|658.54|650.94|6
1653767580000|2022-05-28 19:53:00|658.55|650.95|658.63|651.03|658.66|651.06|658.55|650.95|10
1653767590000|2022-05-28 19:53:10|658.62|651.02|658.57|650.97|658.62|651.02|658.57|650.97|5
1653767600000|2022-05-28 19:53:20|658.63|651.03|658.84|651.24|658.85|651.25|658.63|651.03|12
1653767610000|2022-05-28 19:53:30|658.85|651.25|658.84|651.24|658.85|651.25|658.84|651.24|6
1653767620000|2022-05-28 19:53:40|658.85|651.25|658.88|651.28|658.88|651.28|658.79|651.19|6
1653767630000|2022-05-28 19:53:50|658.86|651.26|658.84|651.24|658.88|651.28|658.84|651.24|11
1653767640000|2022-05-28 19:54:00|658.82|651.22|658.36|650.76|658.87|651.27|658.35|650.75|16
1653767650000|2022-05-28 19:54:10|658.3|650.7|658.56|650.96|658.69|651.09|658.3|650.7|16
1653767660000|2022-05-28 19:54:20|658.54|650.94|658.86|651.26|658.86|651.26|658.54|650.94|10
1653767670000|2022-05-28 19:54:30|658.95|651.35|659.15|651.55|659.38|651.78|658.95|651.35|18
1653767680000|2022-05-28 19:54:40|659.16|651.56|659.18|651.58|659.21|651.61|659.16|651.56|3
1653767690000|2022-05-28 19:54:50|659.15|651.55|659.12|651.52|659.21|651.61|659.02|651.42|14
1653767700000|2022-05-28 19:55:00|659.07|651.47|658.83|651.23|659.07|651.47|658.79|651.19|18
1653767710000|2022-05-28 19:55:10|658.82|651.22|659.32|651.72|659.32|651.72|658.82|651.22|21
1653767720000|2022-05-28 19:55:20|659.33|651.73|659.25|651.65|659.41|651.81|659.2|651.6|19
1653767730000|2022-05-28 19:55:30|659.26|651.66|659.2|651.6|659.26|651.66|659.2|651.6|6
1653767740000|2022-05-28 19:55:40|659.23|651.63|659.21|651.61|659.24|651.64|659.2|651.6|11
1653767750000|2022-05-28 19:55:50|659.23|651.63|658.9|651.3|659.23|651.63|658.51|650.91|26
1653767760000|2022-05-28 19:56:00|658.89|651.29|658.58|650.98|658.9|651.3|658.57|650.97|24
1653767770000|2022-05-28 19:56:10|658.57|650.97|658.56|650.96|658.57|650.97|658.52|650.92|8
1653767780000|2022-05-28 19:56:20|658.55|650.95|658.34|650.74|658.55|650.95|658.34|650.74|13
1653767790000|2022-05-28 19:56:30|658.35|650.75|658.19|650.59|658.39|650.79|658.18|650.58|14
1653767800000|2022-05-28 19:56:40|658.15|650.55|658.02|650.42|658.18|650.58|657.91|650.31|12
1653767810000|2022-05-28 19:56:50|658.04|650.44|658.13|650.53|658.18|650.58|658.03|650.43|11
1653767820000|2022-05-28 19:57:00|658.12|650.52|658.22|650.62|658.24|650.64|658.11|650.51|9
1653767830000|2022-05-28 19:57:10|658.24|650.64|658.04|650.44|658.24|650.64|658.03|650.43|14
1653767840000|2022-05-28 19:57:20|658.03|650.43|658.02|650.42|658.04|650.44|658.01|650.41|7
1653767850000|2022-05-28 19:57:30|658.01|650.41|657.98|650.38|658.03|650.43|657.91|650.31|17
1653767860000|2022-05-28 19:57:40|657.97|650.37|657.69|650.09|657.97|650.37|657.69|650.09|6
1653767870000|2022-05-28 19:57:50|657.7|650.1|657.7|650.1|657.7|650.1|657.7|650.1|1
1653767880000|2022-05-28 19:58:00|657.69|650.09|657.65|650.05|657.69|650.09|657.65|650.05|10
1653767890000|2022-05-28 19:58:10|657.66|650.06|657.31|649.71|657.73|650.13|657.27|649.67|13
1653767900000|2022-05-28 19:58:20|657.3|649.7|657.32|649.72|657.34|649.74|657.28|649.68|8
1653767910000|2022-05-28 19:58:30|657.31|649.71|657.31|649.71|657.32|649.72|657.31|649.71|3
1653767920000|2022-05-28 19:58:40|657.29|649.69|657.17|649.57|657.3|649.7|657.15|649.55|8
1653767930000|2022-05-28 19:58:50|657.19|649.59|657.19|649.59|657.19|649.59|657.19|649.59|1
1653767940000|2022-05-28 19:59:00|657.15|649.55|657.15|649.55|657.15|649.55|657.15|649.55|1
1653767950000|2022-05-28 19:59:10|657.14|649.54|656.99|649.39|657.14|649.54|656.99|649.39|12
1653767960000|2022-05-28 19:59:20|656.98|649.38|657.03|649.43|657.06|649.46|656.98|649.38|5
1653767970000|2022-05-28 19:59:30|657.04|649.44|657.04|649.44|657.04|649.44|657.04|649.44|1
1653767980000|2022-05-28 19:59:40|657.06|649.46|657.1|649.5|657.1|649.5|657.04|649.44|3
1653767990000|2022-05-28 19:59:50|657.08|649.48|657.05|649.45|657.08|649.48|657.02|649.42|12
1653768000000|2022-05-28 20:00:00|657.03|649.43|657.1|649.5|657.11|649.51|657.03|649.43|7
1653768010000|2022-05-28 20:00:10|657.08|649.48|657.15|649.55|657.16|649.56|657.07|649.47|6
1653768020000|2022-05-28 20:00:20|657.13|649.53|656.63|649.03|657.15|649.55|656.43|648.83|26
1653768030000|2022-05-28 20:00:30|656.62|649.02|656.67|649.07|656.69|649.09|656.62|649.02|16
1653768040000|2022-05-28 20:00:40|656.65|649.05|656.34|648.74|656.65|649.05|656.32|648.72|12
1653768050000|2022-05-28 20:00:50|656.35|648.75|656.18|648.58|656.36|648.76|656.16|648.56|8
1653768060000|2022-05-28 20:01:00|656.17|648.57|656.03|648.43|656.18|648.58|656.03|648.43|12
1653768070000|2022-05-28 20:01:10|656.09|648.49|656.09|648.49|656.23|648.63|655.98|648.38|17
1653768080000|2022-05-28 20:01:20|656.1|648.5|655.12|647.52|656.12|648.52|655.05|647.45|20
1653768090000|2022-05-28 20:01:30|655.17|647.57|655.33|647.73|655.4|647.8|655.17|647.57|17
1653768100000|2022-05-28 20:01:40|655.59|647.99|655.61|648.01|655.66|648.06|655.59|647.99|18
1653768110000|2022-05-28 20:01:50|655.6|648|655.62|648.02|655.62|648.02|655.6|648|3
1653768120000|2022-05-28 20:02:00|655.72|648.12|655.65|648.05|655.72|648.12|655.65|648.05|4
1653768130000|2022-05-28 20:02:10|655.66|648.06|655.8|648.2|655.8|648.2|655.65|648.05|4
1653768140000|2022-05-28 20:02:20|655.82|648.22|656.47|648.87|656.47|648.87|655.77|648.17|16
1653768150000|2022-05-28 20:02:30|656.45|648.85|656.31|648.71|656.45|648.85|656.27|648.67|12
1653768160000|2022-05-28 20:02:40|656.37|648.77|656.42|648.82|656.43|648.83|656.33|648.73|9
1653768170000|2022-05-28 20:02:50|656.41|648.81|656.41|648.81|656.41|648.81|656.41|648.81|1
1653768180000|2022-05-28 20:03:00|656.42|648.82|656.42|648.82|656.42|648.82|656.36|648.76|7
1653768190000|2022-05-28 20:03:10|656.41|648.81|656.64|649.04|656.64|649.04|656.41|648.81|9
1653768200000|2022-05-28 20:03:20|656.62|649.02|656.67|649.07|656.67|649.07|656.59|648.99|10
1653768210000|2022-05-28 20:03:30|656.68|649.08|656.21|648.61|656.76|649.16|656.19|648.59|17
1653768220000|2022-05-28 20:03:40|656.19|648.59|656.16|648.56|656.2|648.6|656.16|648.56|9
1653768230000|2022-05-28 20:03:50|656.15|648.55|656.14|648.54|656.16|648.56|656.14|648.54|8
1653768240000|2022-05-28 20:04:00|656.13|648.53|656.04|648.44|656.19|648.59|656.04|648.44|11
1653768250000|2022-05-28 20:04:10|656.03|648.43|656.03|648.43|656.03|648.43|656.02|648.42|5
1653768260000|2022-05-28 20:04:20|656.01|648.41|656.05|648.45|656.05|648.45|656.01|648.41|5
1653768270000|2022-05-28 20:04:30|655.95|648.35|655.95|648.35|655.97|648.37|655.94|648.34|8
1653768280000|2022-05-28 20:04:40|655.94|648.34|655.88|648.28|655.95|648.35|655.87|648.27|10
1653768290000|2022-05-28 20:04:50|655.89|648.29|655.88|648.28|655.89|648.29|655.88|648.28|4
1653768300000|2022-05-28 20:05:00|655.89|648.29|655.83|648.23|655.89|648.29|655.78|648.18|5
1653768310000|2022-05-28 20:05:10|655.78|648.18|655.75|648.15|655.78|648.18|655.75|648.15|4
1653768320000|2022-05-28 20:05:20|655.76|648.16|655.76|648.16|655.76|648.16|655.68|648.08|8
1653768330000|2022-05-28 20:05:30|655.71|648.11|655.75|648.15|655.75|648.15|655.68|648.08|5
1653768340000|2022-05-28 20:05:40|655.72|648.12|655.74|648.14|655.75|648.15|655.68|648.08|5
1653768350000|2022-05-28 20:05:50|655.69|648.09|655.72|648.12|655.74|648.14|655.68|648.08|4
1653768360000|2022-05-28 20:06:00|655.71|648.11|655.66|648.06|655.73|648.13|655.66|648.06|7
1653768370000|2022-05-28 20:06:10|655.67|648.07|655.29|647.69|655.67|648.07|655.22|647.62|12
1653768380000|2022-05-28 20:06:20|655.16|647.56|655.18|647.58|655.2|647.6|655.16|647.56|13
1653768390000|2022-05-28 20:06:30|655.17|647.57|655.22|647.62|655.22|647.62|655.16|647.56|13
1653768400000|2022-05-28 20:06:40|655.21|647.61|655.55|647.95|655.6|648|655.21|647.61|18
1653768410000|2022-05-28 20:06:50|655.54|647.94|655.29|647.69|655.61|648.01|655.28|647.68|13
1653768420000|2022-05-28 20:07:00|655.28|647.68|655.12|647.52|655.28|647.68|655.07|647.47|14
1653768430000|2022-05-28 20:07:10|655.13|647.53|655.13|647.53|655.13|647.53|655.12|647.52|5
1653768440000|2022-05-28 20:07:20|655.11|647.51|655.12|647.52|655.12|647.52|655.09|647.49|5
1653768450000|2022-05-28 20:07:30|655.15|647.55|655.15|647.55|655.15|647.55|655.15|647.55|1
1653768460000|2022-05-28 20:07:40|655.14|647.54|655.12|647.52|655.14|647.54|655.12|647.52|2
1653768470000|2022-05-28 20:07:50|655.05|647.45|655.03|647.43|655.05|647.45|655.03|647.43|2
1653768480000|2022-05-28 20:08:00|654.96|647.36|655.06|647.46|655.06|647.46|654.95|647.35|11
1653768490000|2022-05-28 20:08:10|655.05|647.45|655.46|647.86|655.46|647.86|655.04|647.44|9
1653768500000|2022-05-28 20:08:20|655.45|647.85|655.26|647.66|655.45|647.85|655.25|647.65|13
1653768510000|2022-05-28 20:08:30|655.27|647.67|655.27|647.67|655.28|647.68|655.27|647.67|3
1653768520000|2022-05-28 20:08:40|655.28|647.68|655.29|647.69|655.29|647.69|655.28|647.68|4
1653768530000|2022-05-28 20:08:50|655.28|647.68|655.32|647.72|655.32|647.72|655.22|647.62|14
1653768540000|2022-05-28 20:09:00|655.31|647.71|655.27|647.67|655.31|647.71|655.26|647.66|5
1653768550000|2022-05-28 20:09:10|655.26|647.66|655.26|647.66|655.26|647.66|655.26|647.66|1
1653768560000|2022-05-28 20:09:20|655.27|647.67|655.27|647.67|655.27|647.67|655.22|647.62|7
1653768570000|2022-05-28 20:09:30|655.25|647.65|655.22|647.62|655.25|647.65|655.22|647.62|4
1653768580000|2022-05-28 20:09:40|655.21|647.61|655.21|647.61|655.21|647.61|655.21|647.61|1
1653768590000|2022-05-28 20:09:50|655.2|647.6|655.19|647.59|655.2|647.6|655.19|647.59|2
1653768600000|2022-05-28 20:10:00|655.16|647.56|655.17|647.57|655.17|647.57|655.16|647.56|2
1653768610000|2022-05-28 20:10:10|655.19|647.59|655.17|647.57|655.19|647.59|655.17|647.57|2
1653768620000|2022-05-28 20:10:20|655.19|647.59|655.21|647.61|655.25|647.65|655.19|647.59|5
1653768630000|2022-05-28 20:10:30|655.22|647.62|655.18|647.58|655.22|647.62|655.18|647.58|5
1653768640000|2022-05-28 20:10:40|655.17|647.57|655.2|647.6|655.22|647.62|655.17|647.57|8
1653768650000|2022-05-28 20:10:50|655.19|647.59|655.13|647.53|655.19|647.59|655.12|647.52|7
1653768660000|2022-05-28 20:11:00|655.11|647.51|654.5|646.9|655.12|647.52|654.5|646.9|11
1653768670000|2022-05-28 20:11:10|654.51|646.91|654.26|646.66|654.51|646.91|654.25|646.65|14
1653768680000|2022-05-28 20:11:20|654.08|646.48|654.11|646.51|654.11|646.51|654.07|646.47|4
1653768690000|2022-05-28 20:11:30|654.07|646.47|654.05|646.45|654.07|646.47|654.05|646.45|4
1653768700000|2022-05-28 20:11:40|654.06|646.46|654.06|646.46|654.06|646.46|654.06|646.46|1
1653768710000|2022-05-28 20:11:50|653.98|646.38|653.55|645.95|653.98|646.38|653.53|645.93|10
1653768720000|2022-05-28 20:12:00|653.56|645.96|653.88|646.28|653.89|646.29|653.52|645.92|12
1653768730000|2022-05-28 20:12:10|653.87|646.27|653.9|646.3|653.9|646.3|653.87|646.27|3
1653768740000|2022-05-28 20:12:20|653.88|646.28|653.84|646.24|653.88|646.28|653.84|646.24|5
1653768750000|2022-05-28 20:12:30|653.88|646.28|653.73|646.13|653.9|646.3|653.7|646.1|17
1653768760000|2022-05-28 20:12:40|653.72|646.12|653.48|645.88|653.72|646.12|653.48|645.88|9
1653768770000|2022-05-28 20:12:50|653.49|645.89|653.49|645.89|653.49|645.89|653.47|645.87|7
1653768780000|2022-05-28 20:13:00|653.5|645.9|653.35|645.75|653.5|645.9|653.35|645.75|4
1653768800000|2022-05-28 20:13:20|653.72|646.12|653.68|646.08|653.76|646.16|653.65|646.05|6
1653768810000|2022-05-28 20:13:30|653.66|646.06|653.65|646.05|653.66|646.06|653.65|646.05|2
1653768820000|2022-05-28 20:13:40|653.73|646.13|653.65|646.05|653.73|646.13|653.65|646.05|3
1653768830000|2022-05-28 20:13:50|653.59|645.99|653.59|645.99|653.64|646.04|653.59|645.99|3
1653768840000|2022-05-28 20:14:00|653.64|646.04|653.59|645.99|653.68|646.08|653.59|645.99|5
1653768850000|2022-05-28 20:14:10|653.58|645.98|653.58|645.98|653.58|645.98|653.58|645.98|1
1653768860000|2022-05-28 20:14:20|653.61|646.01|653.63|646.03|653.63|646.03|653.57|645.97|8
1653768870000|2022-05-28 20:14:30|653.62|646.02|653.63|646.03|653.63|646.03|653.62|646.02|2
1653768880000|2022-05-28 20:14:40|653.7|646.1|653.65|646.05|653.7|646.1|653.65|646.05|3
1653768890000|2022-05-28 20:14:50|653.69|646.09|653.65|646.05|653.7|646.1|653.65|646.05|3
1653768900000|2022-05-28 20:15:00|653.75|646.15|653.86|646.26|653.86|646.26|653.75|646.15|13
1653768910000|2022-05-28 20:15:10|653.84|646.24|653.83|646.23|653.86|646.26|653.83|646.23|8
1653768920000|2022-05-28 20:15:20|653.84|646.24|653.72|646.12|653.84|646.24|653.72|646.12|5
1653768930000|2022-05-28 20:15:30|653.79|646.19|653.77|646.17|653.8|646.2|653.77|646.17|4
1653768940000|2022-05-28 20:15:40|653.81|646.21|653.74|646.14|653.81|646.21|653.74|646.14|8
1653768950000|2022-05-28 20:15:50|653.76|646.16|654.37|646.77|654.37|646.77|653.76|646.16|15
1653768960000|2022-05-28 20:16:00|654.38|646.78|654.15|646.55|654.38|646.78|654.15|646.55|17
1653768970000|2022-05-28 20:16:10|654.11|646.51|654.37|646.77|654.37|646.77|654.11|646.51|7
1653768980000|2022-05-28 20:16:20|654.45|646.85|654.49|646.89|654.49|646.89|654.37|646.77|3
1653768990000|2022-05-28 20:16:30|654.48|646.88|654.58|646.98|654.58|646.98|654.48|646.88|3
1653769000000|2022-05-28 20:16:40|654.59|646.99|654.52|646.92|654.59|646.99|654.52|646.92|4
1653769010000|2022-05-28 20:16:50|654.54|646.94|654.25|646.65|654.54|646.94|654.25|646.65|6
1653769020000|2022-05-28 20:17:00|654.2|646.6|654.12|646.52|654.2|646.6|654.12|646.52|5
1653769030000|2022-05-28 20:17:10|654.2|646.6|654.05|646.45|654.2|646.6|654.04|646.44|14
1653769040000|2022-05-28 20:17:20|654.03|646.43|653.96|646.36|654.03|646.43|653.96|646.36|7
1653769050000|2022-05-28 20:17:30|653.97|646.37|653.94|646.34|653.99|646.39|653.94|646.34|3
1653769060000|2022-05-28 20:17:40|653.93|646.33|653.89|646.29|653.95|646.35|653.87|646.27|8
1653769070000|2022-05-28 20:17:50|653.88|646.28|653.85|646.25|653.88|646.28|653.77|646.17|7
1653769080000|2022-05-28 20:18:00|653.87|646.27|653.98|646.38|654.07|646.47|653.87|646.27|11
1653769090000|2022-05-28 20:18:10|653.97|646.37|654.02|646.42|654.03|646.43|653.94|646.34|6
1653769100000|2022-05-28 20:18:20|654.01|646.41|654|646.4|654.01|646.41|654|646.4|2
1653769110000|2022-05-28 20:18:30|654.04|646.44|653.98|646.38|654.05|646.45|653.98|646.38|6
1653769120000|2022-05-28 20:18:40|653.99|646.39|653.99|646.39|654|646.4|653.98|646.38|7
1653769130000|2022-05-28 20:18:50|654|646.4|654|646.4|654.01|646.41|654|646.4|3
1653769140000|2022-05-28 20:19:00|653.97|646.37|653.96|646.36|653.97|646.37|653.96|646.36|2
1653769150000|2022-05-28 20:19:10|653.97|646.37|653.9|646.3|653.97|646.37|653.9|646.3|8
1653769160000|2022-05-28 20:19:20|653.89|646.29|653.87|646.27|653.89|646.29|653.87|646.27|12
1653769170000|2022-05-28 20:19:30|653.88|646.28|653.89|646.29|653.89|646.29|653.88|646.28|4
1653769180000|2022-05-28 20:19:40|653.88|646.28|653.69|646.09|653.89|646.29|653.69|646.09|3
1653769190000|2022-05-28 20:19:50|653.82|646.22|654.17|646.57|654.21|646.61|653.82|646.22|20
1653769200000|2022-05-28 20:20:00|654.16|646.56|654.01|646.41|654.16|646.56|654.01|646.41|10
1653769210000|2022-05-28 20:20:10|654.02|646.42|654|646.4|654.02|646.42|653.97|646.37|12
1653769220000|2022-05-28 20:20:20|654.01|646.41|654|646.4|654.01|646.41|654|646.4|2
1653769230000|2022-05-28 20:20:30|653.99|646.39|653.92|646.32|654.01|646.41|653.92|646.32|6
1653769240000|2022-05-28 20:20:40|653.94|646.34|653.9|646.3|653.96|646.36|653.9|646.3|11
1653769250000|2022-05-28 20:20:50|653.87|646.27|653.86|646.26|653.9|646.3|653.86|646.26|7
1653769260000|2022-05-28 20:21:00|653.88|646.28|653.64|646.04|653.89|646.29|653.62|646.02|12
1653769270000|2022-05-28 20:21:10|653.63|646.03|653.74|646.14|653.79|646.19|653.57|645.97|13
1653769280000|2022-05-28 20:21:20|653.75|646.15|653.74|646.14|653.75|646.15|653.73|646.13|6
1653769290000|2022-05-28 20:21:30|653.73|646.13|653.73|646.13|653.81|646.21|653.73|646.13|4
1653769300000|2022-05-28 20:21:40|653.7|646.1|653.73|646.13|653.73|646.13|653.7|646.1|2
1653769310000|2022-05-28 20:21:50|653.75|646.15|653.72|646.12|653.75|646.15|653.71|646.11|10
1653769320000|2022-05-28 20:22:00|653.67|646.07|653.66|646.06|653.67|646.07|653.66|646.06|10
1653769330000|2022-05-28 20:22:10|653.58|645.98|653.07|645.47|653.58|645.98|653.07|645.47|13
1653769340000|2022-05-28 20:22:20|653.01|645.41|652.15|644.55|653.01|645.41|652.15|644.55|27
1653769350000|2022-05-28 20:22:30|652.14|644.54|652.21|644.61|652.25|644.65|652.14|644.54|16
1653769360000|2022-05-28 20:22:40|652.2|644.6|652.18|644.58|652.2|644.6|652.17|644.57|4
1653769370000|2022-05-28 20:22:50|652.19|644.59|652.12|644.52|652.19|644.59|652.12|644.52|6
1653769380000|2022-05-28 20:23:00|652.1|644.5|652.09|644.49|652.21|644.61|652.09|644.49|15
1653769390000|2022-05-28 20:23:10|652.1|644.5|651.96|644.36|652.15|644.55|651.95|644.35|14
1653769400000|2022-05-28 20:23:20|651.95|644.35|651.92|644.32|651.95|644.35|651.91|644.31|11
1653769410000|2022-05-28 20:23:30|651.91|644.31|651.42|643.82|651.91|644.31|651.41|643.81|18
1653769420000|2022-05-28 20:23:40|651.43|643.83|651.58|643.98|651.6|644|651.28|643.68|17
1653769430000|2022-05-28 20:23:50|651.61|644.01|651.61|644.01|651.61|644.01|651.58|643.98|11
1653769440000|2022-05-28 20:24:00|651.6|644|651.62|644.02|651.64|644.04|651.58|643.98|8
1653769460000|2022-05-28 20:24:20|651.61|644.01|651.62|644.02|651.62|644.02|651.61|644.01|2
1653769470000|2022-05-28 20:24:30|651.63|644.03|651.92|644.32|651.92|644.32|651.63|644.03|5
1653769480000|2022-05-28 20:24:40|651.9|644.3|651.96|644.36|652.13|644.53|651.9|644.3|20
1653769490000|2022-05-28 20:24:50|651.9|644.3|651.9|644.3|651.9|644.3|651.82|644.22|3
1653769500000|2022-05-28 20:25:00|651.82|644.22|651.98|644.38|652.01|644.41|651.82|644.22|7
1653769520000|2022-05-28 20:25:20|652|644.4|652.08|644.48|652.08|644.48|652|644.4|2
1653769530000|2022-05-28 20:25:30|652.06|644.46|651.99|644.39|652.06|644.46|651.98|644.38|5
1653769540000|2022-05-28 20:25:40|651.97|644.37|651.96|644.36|651.98|644.38|651.96|644.36|6
1653769550000|2022-05-28 20:25:50|651.97|644.37|651.97|644.37|651.97|644.37|651.96|644.36|9
1653769560000|2022-05-28 20:26:00|652|644.4|651.54|643.94|652.01|644.41|651.54|643.94|10
1653769570000|2022-05-28 20:26:10|651.52|643.92|651.33|643.73|651.52|643.92|651.32|643.72|10
1653769580000|2022-05-28 20:26:20|651.32|643.72|651.27|643.67|651.38|643.78|651.27|643.67|9
1653769590000|2022-05-28 20:26:30|651.33|643.73|651.06|643.46|651.34|643.74|651.05|643.45|16
1653769600000|2022-05-28 20:26:40|651.05|643.45|650.52|642.92|651.05|643.45|650.52|642.92|15
1653769610000|2022-05-28 20:26:50|650.56|642.96|650.37|642.77|650.57|642.97|650.36|642.76|11
1653769620000|2022-05-28 20:27:00|650.32|642.72|650.23|642.63|650.32|642.72|650.19|642.59|17
1653769630000|2022-05-28 20:27:10|650.22|642.62|650.24|642.64|650.24|642.64|650.21|642.61|10
1653769640000|2022-05-28 20:27:20|650.23|642.63|650.28|642.68|650.58|642.98|650.21|642.61|14
1653769650000|2022-05-28 20:27:30|650.27|642.67|650.3|642.7|650.35|642.75|650.26|642.66|15
1653769660000|2022-05-28 20:27:40|650.32|642.72|650.29|642.69|650.33|642.73|650.29|642.69|10
1653769670000|2022-05-28 20:27:50|650.26|642.66|650.31|642.71|650.37|642.77|650.25|642.65|9
1653769680000|2022-05-28 20:28:00|650.3|642.7|650.56|642.96|650.58|642.98|650.3|642.7|11
1653769690000|2022-05-28 20:28:10|650.72|643.12|651.07|643.47|651.07|643.47|650.71|643.11|13
1653769700000|2022-05-28 20:28:20|651.06|643.46|651.01|643.41|651.07|643.47|651.01|643.41|9
1653769710000|2022-05-28 20:28:30|651.03|643.43|650.87|643.27|651.03|643.43|650.87|643.27|11
1653769720000|2022-05-28 20:28:40|650.86|643.26|650.88|643.28|650.88|643.28|650.86|643.26|5
1653769730000|2022-05-28 20:28:50|650.87|643.27|650.96|643.36|650.97|643.37|650.79|643.19|16
1653769740000|2022-05-28 20:29:00|650.97|643.37|651.01|643.41|651.03|643.43|650.97|643.37|6
1653769750000|2022-05-28 20:29:10|650.99|643.39|651.11|643.51|651.12|643.52|650.99|643.39|8
1653769760000|2022-05-28 20:29:20|651.1|643.5|651.03|643.43|651.11|643.51|651.03|643.43|12
1653769770000|2022-05-28 20:29:30|651.06|643.46|650.94|643.34|651.06|643.46|650.94|643.34|4
1653769780000|2022-05-28 20:29:40|650.96|643.36|650.96|643.36|650.96|643.36|650.96|643.36|1
1653769800000|2022-05-28 20:30:00|651.05|643.45|651.08|643.48|651.08|643.48|651.05|643.45|4
1653769810000|2022-05-28 20:30:10|651.07|643.47|650.97|643.37|651.07|643.47|650.94|643.34|14
1653769820000|2022-05-28 20:30:20|651|643.4|651.08|643.48|651.08|643.48|651|643.4|6
1653769830000|2022-05-28 20:30:30|651.07|643.47|651.01|643.41|651.07|643.47|651.01|643.41|8
1653769840000|2022-05-28 20:30:40|651.02|643.42|651.02|643.42|651.02|643.42|651.02|643.42|1
1653769850000|2022-05-28 20:30:50|651|643.4|651|643.4|651.01|643.41|651|643.4|5
1653769860000|2022-05-28 20:31:00|651.01|643.41|650.98|643.38|651.01|643.41|650.92|643.32|10
1653769870000|2022-05-28 20:31:10|651.01|643.41|651.04|643.44|651.06|643.46|650.98|643.38|15
1653769880000|2022-05-28 20:31:20|651.08|643.48|651.09|643.49|651.09|643.49|651.08|643.48|2
1653769890000|2022-05-28 20:31:30|651.1|643.5|651.08|643.48|651.1|643.5|651.08|643.48|2
1653769900000|2022-05-28 20:31:40|651.06|643.46|651.06|643.46|651.06|643.46|651.06|643.46|1
1653769930000|2022-05-28 20:32:10|651.05|643.45|650.89|643.29|651.05|643.45|650.88|643.28|10
1653769940000|2022-05-28 20:32:20|650.88|643.28|650.89|643.29|650.9|643.3|650.88|643.28|7
1653769950000|2022-05-28 20:32:30|650.9|643.3|650.89|643.29|650.9|643.3|650.88|643.28|7
1653769960000|2022-05-28 20:32:40|650.86|643.26|650.96|643.36|650.97|643.37|650.86|643.26|5
1653769970000|2022-05-28 20:32:50|650.94|643.34|650.89|643.29|650.94|643.34|650.89|643.29|3
1653769980000|2022-05-28 20:33:00|650.98|643.38|650.98|643.38|650.98|643.38|650.97|643.37|3
1653769990000|2022-05-28 20:33:10|650.99|643.39|651.04|643.44|651.04|643.44|650.99|643.39|3
1653770000000|2022-05-28 20:33:20|651.01|643.41|650.96|643.36|651.01|643.41|650.95|643.35|11
1653770010000|2022-05-28 20:33:30|650.95|643.35|650.96|643.36|650.97|643.37|650.95|643.35|21
1653770020000|2022-05-28 20:33:40|650.97|643.37|650.88|643.28|650.98|643.38|650.86|643.26|6
1653770040000|2022-05-28 20:34:00|650.87|643.27|650.85|643.25|650.88|643.28|650.84|643.24|5
1653770050000|2022-05-28 20:34:10|650.84|643.24|650.83|643.23|650.84|643.24|650.83|643.23|2
1653770080000|2022-05-28 20:34:40|650.86|643.26|650.86|643.26|650.86|643.26|650.84|643.24|3
1653770090000|2022-05-28 20:34:50|650.84|643.24|650.84|643.24|650.86|643.26|650.84|643.24|3
1653770100000|2022-05-28 20:35:00|650.93|643.33|650.91|643.31|650.93|643.33|650.9|643.3|5
1653770110000|2022-05-28 20:35:10|650.9|643.3|650.92|643.32|650.92|643.32|650.9|643.3|2
1653770120000|2022-05-28 20:35:20|650.94|643.34|650.92|643.32|650.95|643.35|650.92|643.32|11
1653770130000|2022-05-28 20:35:30|650.89|643.29|650.86|643.26|650.93|643.33|650.86|643.26|13
1653770140000|2022-05-28 20:35:40|650.83|643.23|650.86|643.26|650.86|643.26|650.83|643.23|2
1653770150000|2022-05-28 20:35:50|650.82|643.22|650.86|643.26|650.86|643.26|650.82|643.22|5
1653770160000|2022-05-28 20:36:00|650.93|643.33|651.53|643.93|651.53|643.93|650.92|643.32|8
1653770170000|2022-05-28 20:36:10|651.28|643.68|652.13|644.53|652.14|644.54|651.28|643.68|22
1653770180000|2022-05-28 20:36:20|652.16|644.56|651.77|644.17|652.18|644.58|651.77|644.17|18
1653770190000|2022-05-28 20:36:30|651.76|644.16|651.77|644.17|651.77|644.17|651.76|644.16|2
1653770200000|2022-05-28 20:36:40|651.78|644.18|651.8|644.2|651.81|644.21|651.78|644.18|6
1653770210000|2022-05-28 20:36:50|651.81|644.21|651.78|644.18|651.81|644.21|651.78|644.18|5
1653770220000|2022-05-28 20:37:00|651.69|644.09|651.65|644.05|651.69|644.09|651.65|644.05|4
1653770230000|2022-05-28 20:37:10|651.42|643.82|651.32|643.72|651.42|643.82|651.22|643.62|10
1653770240000|2022-05-28 20:37:20|651.33|643.73|651.19|643.59|651.33|643.73|651.09|643.49|11
1653770250000|2022-05-28 20:37:30|651.2|643.6|651.19|643.59|651.2|643.6|651.18|643.58|4
1653770260000|2022-05-28 20:37:40|651.17|643.57|651.22|643.62|651.24|643.64|651.17|643.57|6
1653770270000|2022-05-28 20:37:50|651.21|643.61|651.23|643.63|651.23|643.63|651.21|643.61|3
1653770280000|2022-05-28 20:38:00|651.14|643.54|651.15|643.55|651.15|643.55|651.14|643.54|4
1653770290000|2022-05-28 20:38:10|651.14|643.54|651.03|643.43|651.14|643.54|651.02|643.42|9
1653770300000|2022-05-28 20:38:20|651.04|643.44|651.08|643.48|651.08|643.48|651.04|643.44|2
1653770310000|2022-05-28 20:38:30|651.09|643.49|651.19|643.59|651.2|643.6|651.09|643.49|8
1653770320000|2022-05-28 20:38:40|651.2|643.6|651.19|643.59|651.2|643.6|651.18|643.58|6
1653770330000|2022-05-28 20:38:50|651.17|643.57|651.19|643.59|651.2|643.6|651.17|643.57|5
1653770340000|2022-05-28 20:39:00|651.18|643.58|651.06|643.46|651.18|643.58|651.06|643.46|3
1653770350000|2022-05-28 20:39:10|651.07|643.47|651.08|643.48|651.1|643.5|651.07|643.47|8
1653770360000|2022-05-28 20:39:20|651.02|643.42|651.02|643.42|651.02|643.42|651.02|643.42|1
1653770370000|2022-05-28 20:39:30|651.11|643.51|651.7|644.1|651.7|644.1|651.11|643.51|16
1653770380000|2022-05-28 20:39:40|651.72|644.12|651.82|644.22|651.82|644.22|651.7|644.1|8
1653770390000|2022-05-28 20:39:50|651.8|644.2|651.81|644.21|651.82|644.22|651.79|644.19|9
1653770400000|2022-05-28 20:40:00|651.82|644.22|651.76|644.16|651.82|644.22|651.76|644.16|3
1653770410000|2022-05-28 20:40:10|651.78|644.18|651.78|644.18|651.78|644.18|651.78|644.18|1
1653770420000|2022-05-28 20:40:20|651.79|644.19|651.79|644.19|651.81|644.21|651.79|644.19|3
1653770440000|2022-05-28 20:40:40|651.8|644.2|651.77|644.17|651.8|644.2|651.77|644.17|2
1653770450000|2022-05-28 20:40:50|651.78|644.18|651.83|644.23|651.85|644.25|651.77|644.17|12
1653770460000|2022-05-28 20:41:00|651.85|644.25|652.26|644.66|652.28|644.68|651.84|644.24|17
1653770470000|2022-05-28 20:41:10|652.22|644.62|652.16|644.56|652.22|644.62|652.12|644.52|7
1653770480000|2022-05-28 20:41:20|652.15|644.55|652.44|644.84|652.49|644.89|652.15|644.55|10
1653770490000|2022-05-28 20:41:30|652.46|644.86|652.46|644.86|652.47|644.87|652.46|644.86|3
1653770500000|2022-05-28 20:41:40|652.47|644.87|652.66|645.06|652.66|645.06|652.44|644.84|8
1653770510000|2022-05-28 20:41:50|652.65|645.05|652.67|645.07|652.67|645.07|652.65|645.05|3
1653770520000|2022-05-28 20:42:00|652.66|645.06|652.74|645.14|652.75|645.15|652.66|645.06|4
1653770530000|2022-05-28 20:42:10|652.75|645.15|652.63|645.03|652.75|645.15|652.59|644.99|6
1653770540000|2022-05-28 20:42:20|652.62|645.02|652.62|645.02|652.63|645.03|652.62|645.02|11
1653770550000|2022-05-28 20:42:30|652.63|645.03|652.57|644.97|652.63|645.03|652.57|644.97|3
1653770560000|2022-05-28 20:42:40|652.59|644.99|652.65|645.05|652.65|645.05|652.52|644.92|4
1653770570000|2022-05-28 20:42:50|652.66|645.06|652.65|645.05|652.66|645.06|652.65|645.05|2
1653770580000|2022-05-28 20:43:00|652.66|645.06|652.65|645.05|652.66|645.06|652.65|645.05|2
1653770590000|2022-05-28 20:43:10|652.66|645.06|652.59|644.99|652.66|645.06|652.59|644.99|3
1653770600000|2022-05-28 20:43:20|652.66|645.06|652.79|645.19|652.84|645.24|652.66|645.06|10
1653770610000|2022-05-28 20:43:30|652.8|645.2|652.78|645.18|652.81|645.21|652.78|645.18|3
1653770620000|2022-05-28 20:43:40|652.79|645.19|652.65|645.05|652.79|645.19|652.65|645.05|8
1653770630000|2022-05-28 20:43:50|652.66|645.06|652.67|645.07|652.7|645.1|652.66|645.06|8
1653770640000|2022-05-28 20:44:00|652.68|645.08|652.71|645.11|652.71|645.11|652.67|645.07|5
1653770650000|2022-05-28 20:44:10|652.67|645.07|652.63|645.03|652.67|645.07|652.63|645.03|5
1653770660000|2022-05-28 20:44:20|652.64|645.04|652.73|645.13|652.73|645.13|652.64|645.04|6
1653770670000|2022-05-28 20:44:30|652.74|645.14|652.74|645.14|652.74|645.14|652.74|645.14|1
1653770680000|2022-05-28 20:44:40|652.73|645.13|652.73|645.13|652.75|645.15|652.73|645.13|4
1653770690000|2022-05-28 20:44:50|652.76|645.16|652.78|645.18|652.8|645.2|652.76|645.16|4
1653770700000|2022-05-28 20:45:00|652.72|645.12|652.31|644.71|652.72|645.12|652.3|644.7|12
1653770710000|2022-05-28 20:45:10|652.3|644.7|652.18|644.58|652.3|644.7|652.18|644.58|7
1653770720000|2022-05-28 20:45:20|652.17|644.57|652.11|644.51|652.18|644.58|652.11|644.51|5
1653770730000|2022-05-28 20:45:30|652.1|644.5|652.05|644.45|652.12|644.52|652.05|644.45|11
1653770740000|2022-05-28 20:45:40|652.06|644.46|652.07|644.47|652.08|644.48|652.06|644.46|4
1653770750000|2022-05-28 20:45:50|652.06|644.46|652.03|644.43|652.06|644.46|652.02|644.42|3
1653770760000|2022-05-28 20:46:00|652.02|644.42|651.98|644.38|652.03|644.43|651.98|644.38|8
1653770770000|2022-05-28 20:46:10|651.93|644.33|652|644.4|652.01|644.41|651.93|644.33|5
1653770780000|2022-05-28 20:46:20|652.01|644.41|651.98|644.38|652.01|644.41|651.98|644.38|6
1653770790000|2022-05-28 20:46:30|652.06|644.46|652.04|644.44|652.09|644.49|652.04|644.44|6
1653770800000|2022-05-28 20:46:40|652.05|644.45|652.02|644.42|652.05|644.45|652|644.4|6
1653770810000|2022-05-28 20:46:50|652.04|644.44|652.02|644.42|652.04|644.44|652.02|644.42|2
1653770820000|2022-05-28 20:47:00|652.03|644.43|652.03|644.43|652.03|644.43|652.03|644.43|1
1653770850000|2022-05-28 20:47:30|652.04|644.44|652.04|644.44|652.05|644.45|652.04|644.44|3
1653770860000|2022-05-28 20:47:40|652.05|644.45|652.05|644.45|652.05|644.45|652.05|644.45|1
1653770870000|2022-05-28 20:47:50|652.03|644.43|652.01|644.41|652.03|644.43|652.01|644.41|3
1653770880000|2022-05-28 20:48:00|651.93|644.33|651.93|644.33|651.93|644.33|651.93|644.33|1
1653770890000|2022-05-28 20:48:10|652.01|644.41|652.04|644.44|652.04|644.44|652.01|644.41|2
1653770900000|2022-05-28 20:48:20|652.05|644.45|652.05|644.45|652.05|644.45|652.05|644.45|1
1653770910000|2022-05-28 20:48:30|652.06|644.46|652.09|644.49|652.09|644.49|652.05|644.45|3
1653770920000|2022-05-28 20:48:40|652.1|644.5|652.1|644.5|652.1|644.5|652.1|644.5|1
1653770930000|2022-05-28 20:48:50|652.12|644.52|652.16|644.56|652.16|644.56|652.12|644.52|3
1653770950000|2022-05-28 20:49:10|652.15|644.55|652.17|644.57|652.17|644.57|652.15|644.55|2
1653770960000|2022-05-28 20:49:20|652.16|644.56|652.13|644.53|652.16|644.56|652.13|644.53|5
1653770970000|2022-05-28 20:49:30|652.15|644.55|652.19|644.59|652.19|644.59|652.15|644.55|3
1653770980000|2022-05-28 20:49:40|652.17|644.57|652.19|644.59|652.19|644.59|652.17|644.57|2
1653770990000|2022-05-28 20:49:50|652.2|644.6|652.19|644.59|652.2|644.6|652.19|644.59|2
1653771010000|2022-05-28 20:50:10|652.22|644.62|652.68|645.08|652.76|645.16|652.22|644.62|14
1653771020000|2022-05-28 20:50:20|652.73|645.13|653.02|645.42|653.02|645.42|652.69|645.09|16
1653771030000|2022-05-28 20:50:30|653|645.4|652.82|645.22|653|645.4|652.82|645.22|10
1653771040000|2022-05-28 20:50:40|652.84|645.24|652.9|645.3|652.93|645.33|652.84|645.24|10
1653771050000|2022-05-28 20:50:50|652.93|645.33|652.9|645.3|652.93|645.33|652.9|645.3|2
1653771060000|2022-05-28 20:51:00|653.02|645.42|652.42|644.82|653.02|645.42|652.42|644.82|8
1653771070000|2022-05-28 20:51:10|652.41|644.81|652.38|644.78|652.42|644.82|652.37|644.77|17
1653771080000|2022-05-28 20:51:20|652.39|644.79|652.39|644.79|652.4|644.8|652.38|644.78|8
1653771090000|2022-05-28 20:51:30|652.4|644.8|652.41|644.81|652.41|644.81|652.39|644.79|8
1653771110000|2022-05-28 20:51:50|652.35|644.75|652.35|644.75|652.35|644.75|652.35|644.75|1
1653771120000|2022-05-28 20:52:00|652.23|644.63|652.29|644.69|652.29|644.69|652.23|644.63|2
1653771150000|2022-05-28 20:52:30|652.19|644.59|652.14|644.54|652.19|644.59|652.1|644.5|5
1653771160000|2022-05-28 20:52:40|652.2|644.6|652.2|644.6|652.2|644.6|652.2|644.6|1
1653771170000|2022-05-28 20:52:50|652.09|644.49|652.06|644.46|652.09|644.49|652.06|644.46|4
1653771180000|2022-05-28 20:53:00|652.07|644.47|651.93|644.33|652.07|644.47|651.92|644.32|4
1653771190000|2022-05-28 20:53:10|651.92|644.32|651.92|644.32|651.93|644.33|651.9|644.3|7
1653771200000|2022-05-28 20:53:20|651.93|644.33|651.87|644.27|651.94|644.34|651.87|644.27|5
1653771210000|2022-05-28 20:53:30|651.94|644.34|651.92|644.32|651.94|644.34|651.92|644.32|9
1653771230000|2022-05-28 20:53:50|651.93|644.33|651.97|644.37|651.97|644.37|651.93|644.33|2
1653771240000|2022-05-28 20:54:00|651.94|644.34|651.25|643.65|651.94|644.34|651.19|643.59|13
1653771250000|2022-05-28 20:54:10|651.26|643.66|651.21|643.61|651.26|643.66|651.21|643.61|14
1653771260000|2022-05-28 20:54:20|651.2|643.6|651.2|643.6|651.2|643.6|651.2|643.6|1
1653771270000|2022-05-28 20:54:30|651.19|643.59|651.19|643.59|651.19|643.59|651.19|643.59|1
1653771280000|2022-05-28 20:54:40|651.24|643.64|651.25|643.65|651.26|643.66|651.22|643.62|5
1653771290000|2022-05-28 20:54:50|651.24|643.64|651.76|644.16|651.76|644.16|651.16|643.56|12
1653771300000|2022-05-28 20:55:00|651.74|644.14|652|644.4|652|644.4|651.74|644.14|13
1653771310000|2022-05-28 20:55:10|651.91|644.31|651.9|644.3|651.94|644.34|651.89|644.29|8
1653771320000|2022-05-28 20:55:20|651.89|644.29|652|644.4|652.01|644.41|651.85|644.25|10
1653771330000|2022-05-28 20:55:30|652.06|644.46|652.02|644.42|652.11|644.51|652|644.4|11
1653771350000|2022-05-28 20:55:50|651.97|644.37|651.96|644.36|652|644.4|651.96|644.36|10
1653771360000|2022-05-28 20:56:00|651.97|644.37|651.47|643.87|651.97|644.37|651.46|643.86|14
1653771370000|2022-05-28 20:56:10|651.49|643.89|651.53|643.93|651.53|643.93|651.49|643.89|2
1653771380000|2022-05-28 20:56:20|651.49|643.89|651.32|643.72|651.53|643.93|651.31|643.71|9
1653771390000|2022-05-28 20:56:30|651.31|643.71|651.31|643.71|651.31|643.71|651.31|643.71|1
1653771400000|2022-05-28 20:56:40|651.32|643.72|651.33|643.73|651.33|643.73|651.29|643.69|9
1653771420000|2022-05-28 20:57:00|651.23|643.63|651.28|643.68|651.29|643.69|651.23|643.63|5
1653771430000|2022-05-28 20:57:10|651.27|643.67|651.29|643.69|651.3|643.7|651.27|643.67|3
1653771450000|2022-05-28 20:57:30|651.28|643.68|651.28|643.68|651.28|643.68|651.27|643.67|3
1653771460000|2022-05-28 20:57:40|651.27|643.67|651.28|643.68|651.29|643.69|651.27|643.67|6
1653771480000|2022-05-28 20:58:00|651.29|643.69|651.29|643.69|651.29|643.69|651.28|643.68|3
1653771490000|2022-05-28 20:58:10|651.27|643.67|651.79|644.19|651.79|644.19|651.27|643.67|18
1653771500000|2022-05-28 20:58:20|651.77|644.17|651.76|644.16|651.78|644.18|651.68|644.08|14
1653771510000|2022-05-28 20:58:30|651.74|644.14|651.96|644.36|651.96|644.36|651.74|644.14|16
1653771520000|2022-05-28 20:58:40|651.94|644.34|651.97|644.37|651.97|644.37|651.94|644.34|2
1653771530000|2022-05-28 20:58:50|651.99|644.39|651.99|644.39|651.99|644.39|651.99|644.39|1
1653771540000|2022-05-28 20:59:00|652.07|644.47|651.99|644.39|652.09|644.49|651.97|644.37|9
1653771550000|2022-05-28 20:59:10|651.98|644.38|652.07|644.47|652.08|644.48|651.98|644.38|13
1653771560000|2022-05-28 20:59:20|652.06|644.46|652.06|644.46|652.06|644.46|652.06|644.46|1
1653771570000|2022-05-28 20:59:30|652.07|644.47|652.57|644.97|652.6|645|652.07|644.47|7
1653771580000|2022-05-28 20:59:40|652.76|645.16|652.64|645.04|652.91|645.31|652.64|645.04|15
1653771590000|2022-05-28 20:59:50|652.65|645.05|652.62|645.02|652.68|645.08|652.62|645.02|6
1653771600000|2022-05-28 21:00:00|652.76|645.16|652.79|645.19|652.79|645.19|652.68|645.08|5
1653771610000|2022-05-28 21:00:10|652.81|645.21|652.8|645.2|652.81|645.21|652.8|645.2|4
1653771620000|2022-05-28 21:00:20|652.81|645.21|652.74|645.14|652.81|645.21|652.74|645.14|7
1653771630000|2022-05-28 21:00:30|652.75|645.15|653.3|645.7|653.3|645.7|652.74|645.14|8
1653771640000|2022-05-28 21:00:40|653.31|645.71|653.6|646|653.67|646.07|653.31|645.71|19
1653771650000|2022-05-28 21:00:50|653.59|645.99|653.84|646.24|653.88|646.28|653.59|645.99|19
1653771660000|2022-05-28 21:01:00|653.83|646.23|654.09|646.49|654.11|646.51|653.83|646.23|15
1653771670000|2022-05-28 21:01:10|654.1|646.5|654.11|646.51|654.12|646.52|654.08|646.48|9
1653771680000|2022-05-28 21:01:20|654.1|646.5|653.88|646.28|654.1|646.5|653.87|646.27|8
1653771690000|2022-05-28 21:01:30|653.87|646.27|653.89|646.29|653.91|646.31|653.87|646.27|11
1653771710000|2022-05-28 21:01:50|653.88|646.28|653.87|646.27|653.88|646.28|653.86|646.26|4
1653771720000|2022-05-28 21:02:00|653.86|646.26|653.96|646.36|653.96|646.36|653.75|646.15|10
1653771730000|2022-05-28 21:02:10|653.98|646.38|654.13|646.53|654.29|646.69|653.98|646.38|13
1653771740000|2022-05-28 21:02:20|654.24|646.64|654.22|646.62|654.24|646.64|654.2|646.6|11
1653771750000|2022-05-28 21:02:30|654.23|646.63|654.21|646.61|654.23|646.63|654.15|646.55|15
1653771760000|2022-05-28 21:02:40|654.16|646.56|654.23|646.63|654.23|646.63|654.16|646.56|9
1653771770000|2022-05-28 21:02:50|654.22|646.62|654.19|646.59|654.22|646.62|654.19|646.59|5
1653771780000|2022-05-28 21:03:00|654.15|646.55|654.15|646.55|654.18|646.58|654.15|646.55|3
1653771790000|2022-05-28 21:03:10|654.14|646.54|654.1|646.5|654.14|646.54|654.1|646.5|3
1653771800000|2022-05-28 21:03:20|654.09|646.49|654.06|646.46|654.1|646.5|654.06|646.46|4
1653771810000|2022-05-28 21:03:30|654.05|646.45|654.05|646.45|654.06|646.46|654.01|646.41|5
1653771820000|2022-05-28 21:03:40|654.04|646.44|654.02|646.42|654.05|646.45|654.02|646.42|4
1653771830000|2022-05-28 21:03:50|654.04|646.44|654.03|646.43|654.04|646.44|654.03|646.43|2
1653771840000|2022-05-28 21:04:00|654.04|646.44|654.03|646.43|654.04|646.44|654.03|646.43|2
1653771850000|2022-05-28 21:04:10|654.02|646.42|654.01|646.41|654.02|646.42|654.01|646.41|2
1653771860000|2022-05-28 21:04:20|654|646.4|654|646.4|654|646.4|654|646.4|1
1653771880000|2022-05-28 21:04:40|654.01|646.41|654.01|646.41|654.01|646.41|654.01|646.41|1
1653771900000|2022-05-28 21:05:00|654.09|646.49|654.58|646.98|654.58|646.98|654.02|646.42|19
1653771910000|2022-05-28 21:05:10|654.57|646.97|654.61|647.01|654.66|647.06|654.57|646.97|7
1653771920000|2022-05-28 21:05:20|654.56|646.96|654.64|647.04|654.64|647.04|654.56|646.96|8
1653771930000|2022-05-28 21:05:30|654.63|647.03|654.6|647|654.63|647.03|654.6|647|4
1653771940000|2022-05-28 21:05:40|654.61|647.01|654.61|647.01|654.61|647.01|654.6|647|3
1653771950000|2022-05-28 21:05:50|654.62|647.02|654.64|647.04|654.64|647.04|654.61|647.01|4
1653771960000|2022-05-28 21:06:00|654.59|646.99|654.69|647.09|654.73|647.13|654.58|646.98|6
1653771970000|2022-05-28 21:06:10|654.7|647.1|654.7|647.1|654.71|647.11|654.69|647.09|9
1653771990000|2022-05-28 21:06:30|654.74|647.14|654.74|647.14|654.74|647.14|654.69|647.09|3
1653772000000|2022-05-28 21:06:40|654.72|647.12|654.71|647.11|654.72|647.12|654.71|647.11|6
1653772010000|2022-05-28 21:06:50|654.72|647.12|654.7|647.1|654.72|647.12|654.7|647.1|2
1653772020000|2022-05-28 21:07:00|654.71|647.11|654.89|647.29|654.89|647.29|654.7|647.1|7
1653772030000|2022-05-28 21:07:10|654.87|647.27|654.92|647.32|654.92|647.32|654.87|647.27|3
1653772040000|2022-05-28 21:07:20|654.89|647.29|654.85|647.25|654.91|647.31|654.85|647.25|4
1653772050000|2022-05-28 21:07:30|654.84|647.24|654.83|647.23|654.87|647.27|654.82|647.22|13
1653772070000|2022-05-28 21:07:50|654.87|647.27|654.14|646.54|654.87|647.27|654.14|646.54|15
1653772080000|2022-05-28 21:08:00|654.06|646.46|653.42|645.82|654.12|646.52|653.42|645.82|21
1653772090000|2022-05-28 21:08:10|653.45|645.85|653.32|645.72|653.45|645.85|653.31|645.71|11
1653772100000|2022-05-28 21:08:20|653.31|645.71|653.23|645.63|653.31|645.71|653.22|645.62|12
1653772110000|2022-05-28 21:08:30|653.22|645.62|653.2|645.6|653.22|645.62|653.14|645.54|14
1653772120000|2022-05-28 21:08:40|653.16|645.56|652.51|644.91|653.16|645.56|652.47|644.87|17
1653772130000|2022-05-28 21:08:50|652.5|644.9|652.49|644.89|652.5|644.9|652.45|644.85|4
1653772140000|2022-05-28 21:09:00|652.47|644.87|652.35|644.75|652.47|644.87|652.35|644.75|3
1653772150000|2022-05-28 21:09:10|652.34|644.74|652.35|644.75|652.36|644.76|652.34|644.74|4
1653772160000|2022-05-28 21:09:20|652.37|644.77|652.32|644.72|652.37|644.77|652.32|644.72|5
1653772170000|2022-05-28 21:09:30|652.26|644.66|652.3|644.7|652.31|644.71|652.26|644.66|8
1653772180000|2022-05-28 21:09:40|652.29|644.69|652.24|644.64|652.3|644.7|652.24|644.64|6
1653772190000|2022-05-28 21:09:50|652.26|644.66|652.26|644.66|652.26|644.66|652.23|644.63|6
1653772200000|2022-05-28 21:10:00|652.25|644.65|652.16|644.56|652.26|644.66|652.16|644.56|3
1653772210000|2022-05-28 21:10:10|652.26|644.66|652.25|644.65|652.26|644.66|652.25|644.65|2
1653772220000|2022-05-28 21:10:20|652.23|644.63|652.23|644.63|652.24|644.64|652.23|644.63|3
1653772230000|2022-05-28 21:10:30|652.22|644.62|652.2|644.6|652.22|644.62|652.2|644.6|3
1653772240000|2022-05-28 21:10:40|652.17|644.57|652.18|644.58|652.18|644.58|652.17|644.57|2
1653772250000|2022-05-28 21:10:50|652.17|644.57|652.15|644.55|652.17|644.57|652.15|644.55|5
1653772260000|2022-05-28 21:11:00|652.16|644.56|652|644.4|652.16|644.56|652|644.4|2
1653772270000|2022-05-28 21:11:10|652.02|644.42|651.99|644.39|652.02|644.42|651.99|644.39|3
1653772280000|2022-05-28 21:11:20|651.98|644.38|651.98|644.38|651.98|644.38|651.98|644.38|1
1653772290000|2022-05-28 21:11:30|651.97|644.37|651.97|644.37|651.98|644.38|651.95|644.35|10
1653772310000|2022-05-28 21:11:50|651.95|644.35|651.95|644.35|651.97|644.37|651.95|644.35|3
1653772320000|2022-05-28 21:12:00|651.94|644.34|651.92|644.32|651.95|644.35|651.92|644.32|5
1653772330000|2022-05-28 21:12:10|651.93|644.33|651.92|644.32|651.93|644.33|651.92|644.32|2
1653772340000|2022-05-28 21:12:20|651.9|644.3|652.04|644.44|652.04|644.44|651.83|644.23|8
1653772350000|2022-05-28 21:12:30|652.06|644.46|652.03|644.43|652.06|644.46|652.03|644.43|4
1653772360000|2022-05-28 21:12:40|652.04|644.44|651.96|644.36|652.04|644.44|651.96|644.36|3
1653772370000|2022-05-28 21:12:50|651.97|644.37|652|644.4|652|644.4|651.97|644.37|4
1653772380000|2022-05-28 21:13:00|652.04|644.44|651.97|644.37|652.04|644.44|651.97|644.37|3
1653772390000|2022-05-28 21:13:10|651.98|644.38|651.9|644.3|651.99|644.39|651.9|644.3|8
1653772400000|2022-05-28 21:13:20|651.91|644.31|651.88|644.28|651.91|644.31|651.88|644.28|2
1653772410000|2022-05-28 21:13:30|651.86|644.26|651.86|644.26|651.86|644.26|651.86|644.26|1
1653772420000|2022-05-28 21:13:40|651.83|644.23|651.81|644.21|651.84|644.24|651.81|644.21|8
1653772430000|2022-05-28 21:13:50|651.83|644.23|651.86|644.26|651.86|644.26|651.82|644.22|6
1653772440000|2022-05-28 21:14:00|651.83|644.23|651.52|643.92|651.83|644.23|651.38|643.78|14
1653772450000|2022-05-28 21:14:10|651.61|644.01|651.41|643.81|651.83|644.23|651.33|643.73|14
1653772460000|2022-05-28 21:14:20|651.4|643.8|651.4|643.8|651.41|643.81|651.4|643.8|3
1653772470000|2022-05-28 21:14:30|651.38|643.78|651.75|644.15|651.77|644.17|651.35|643.75|8
1653772480000|2022-05-28 21:14:40|651.74|644.14|651.75|644.15|651.84|644.24|651.73|644.13|14
1653772490000|2022-05-28 21:14:50|651.74|644.14|651.73|644.13|651.75|644.15|651.72|644.12|13
1653772500000|2022-05-28 21:15:00|651.75|644.15|651.78|644.18|651.78|644.18|651.7|644.1|13
1653772510000|2022-05-28 21:15:10|651.77|644.17|651.78|644.18|651.79|644.19|651.77|644.17|4
1653772520000|2022-05-28 21:15:20|651.77|644.17|651.77|644.17|651.78|644.18|651.77|644.17|5
1653772530000|2022-05-28 21:15:30|651.72|644.12|651.72|644.12|651.72|644.12|651.72|644.12|1
1653772550000|2022-05-28 21:15:50|651.73|644.13|651.73|644.13|651.73|644.13|651.73|644.13|1
1653772560000|2022-05-28 21:16:00|651.72|644.12|651.79|644.19|651.79|644.19|651.72|644.12|2
1653772570000|2022-05-28 21:16:10|651.81|644.21|651.81|644.21|651.81|644.21|651.8|644.2|3
1653772580000|2022-05-28 21:16:20|651.8|644.2|651.8|644.2|651.8|644.2|651.8|644.2|1
1653772590000|2022-05-28 21:16:30|651.72|644.12|651.81|644.21|651.81|644.21|651.72|644.12|3
1653772600000|2022-05-28 21:16:40|651.82|644.22|651.82|644.22|651.82|644.22|651.82|644.22|1
1653772620000|2022-05-28 21:17:00|651.81|644.21|651.84|644.24|651.84|644.24|651.81|644.21|4
1653772630000|2022-05-28 21:17:10|651.83|644.23|651.84|644.24|651.84|644.24|651.79|644.19|6
1653772640000|2022-05-28 21:17:20|651.8|644.2|651.79|644.19|651.8|644.2|651.79|644.19|2
1653772650000|2022-05-28 21:17:30|651.8|644.2|651.8|644.2|651.8|644.2|651.8|644.2|1
1653772660000|2022-05-28 21:17:40|651.81|644.21|651.83|644.23|651.84|644.24|651.81|644.21|5
1653772670000|2022-05-28 21:17:50|651.88|644.28|651.88|644.28|651.95|644.35|651.88|644.28|9
1653772680000|2022-05-28 21:18:00|651.9|644.3|652.19|644.59|652.19|644.59|651.88|644.28|16
1653772690000|2022-05-28 21:18:10|652.2|644.6|652.18|644.58|652.21|644.61|652.14|644.54|9
1653772700000|2022-05-28 21:18:20|652.08|644.48|652.07|644.47|652.09|644.49|652.07|644.47|9
1653772710000|2022-05-28 21:18:30|652.08|644.48|652.08|644.48|652.08|644.48|652.07|644.47|3
1653772720000|2022-05-28 21:18:40|652.07|644.47|652.07|644.47|652.08|644.48|652.07|644.47|3
1653772730000|2022-05-28 21:18:50|652.08|644.48|652.1|644.5|652.1|644.5|652.08|644.48|3
1653772740000|2022-05-28 21:19:00|652.2|644.6|652.37|644.77|652.4|644.8|652.2|644.6|9
1653772750000|2022-05-28 21:19:10|652.35|644.75|652.34|644.74|652.36|644.76|652.34|644.74|3
1653772760000|2022-05-28 21:19:20|652.39|644.79|652.53|644.93|652.56|644.96|652.39|644.79|4
1653772770000|2022-05-28 21:19:30|652.54|644.94|652.61|645.01|652.61|645.01|652.54|644.94|3
1653772780000|2022-05-28 21:19:40|652.63|645.03|652.74|645.14|652.74|645.14|652.63|645.03|6
1653772790000|2022-05-28 21:19:50|652.72|645.12|652.73|645.13|652.73|645.13|652.72|645.12|2
1653772800000|2022-05-28 21:20:00|652.72|645.12|652.86|645.26|652.89|645.29|652.72|645.12|12
1653772810000|2022-05-28 21:20:10|652.87|645.27|652.93|645.33|652.96|645.36|652.81|645.21|13
1653772820000|2022-05-28 21:20:20|652.92|645.32|652.94|645.34|652.94|645.34|652.92|645.32|3
1653772830000|2022-05-28 21:20:30|652.93|645.33|652.87|645.27|652.94|645.34|652.87|645.27|13
1653772840000|2022-05-28 21:20:40|652.88|645.28|652.89|645.29|652.9|645.3|652.87|645.27|18
1653772850000|2022-05-28 21:20:50|652.88|645.28|652.88|645.28|652.89|645.29|652.88|645.28|3
1653772860000|2022-05-28 21:21:00|652.81|645.21|653|645.4|653|645.4|652.81|645.21|6
1653772870000|2022-05-28 21:21:10|652.99|645.39|652.99|645.39|652.99|645.39|652.99|645.39|1
1653772880000|2022-05-28 21:21:20|652.98|645.38|652.99|645.39|652.99|645.39|652.98|645.38|4
1653772890000|2022-05-28 21:21:30|652.98|645.38|652.98|645.38|652.99|645.39|652.98|645.38|5
1653772900000|2022-05-28 21:21:40|652.96|645.36|652.96|645.36|652.96|645.36|652.95|645.35|3
1653772910000|2022-05-28 21:21:50|652.95|645.35|652.95|645.35|652.96|645.36|652.95|645.35|5
1653772920000|2022-05-28 21:22:00|652.96|645.36|652.77|645.17|652.96|645.36|652.77|645.17|7
1653772930000|2022-05-28 21:22:10|652.78|645.18|652.68|645.08|652.78|645.18|652.68|645.08|4
1653772940000|2022-05-28 21:22:20|652.56|644.96|652.46|644.86|652.59|644.99|652.46|644.86|10
1653772950000|2022-05-28 21:22:30|652.49|644.89|652.49|644.89|652.49|644.89|652.49|644.89|1
1653772960000|2022-05-28 21:22:40|652.48|644.88|652.27|644.67|652.49|644.89|652.27|644.67|14
1653772970000|2022-05-28 21:22:50|652.37|644.77|652.25|644.65|652.37|644.77|652.25|644.65|14
1653772980000|2022-05-28 21:23:00|652.24|644.64|652.26|644.66|652.26|644.66|652.21|644.61|7
1653772990000|2022-05-28 21:23:10|652.25|644.65|652.25|644.65|652.26|644.66|652.24|644.64|5
1653773000000|2022-05-28 21:23:20|652.2|644.6|652.17|644.57|652.2|644.6|652.15|644.55|10
1653773010000|2022-05-28 21:23:30|652.2|644.6|652.19|644.59|652.2|644.6|652.19|644.59|2
1653773020000|2022-05-28 21:23:40|652.18|644.58|652.18|644.58|652.2|644.6|652.16|644.56|9
1653773030000|2022-05-28 21:23:50|652.17|644.57|652.14|644.54|652.17|644.57|652.14|644.54|4
1653773040000|2022-05-28 21:24:00|652.1|644.5|651.52|643.92|652.1|644.5|651.52|643.92|20
1653773050000|2022-05-28 21:24:10|651.51|643.91|651.48|643.88|651.51|643.91|651.46|643.86|5
1653773060000|2022-05-28 21:24:20|651.49|643.89|651.47|643.87|651.49|643.89|651.47|643.87|8
1653773070000|2022-05-28 21:24:30|651.48|643.88|651.3|643.7|651.5|643.9|651.3|643.7|11
1653773080000|2022-05-28 21:24:40|651.29|643.69|651.17|643.57|651.29|643.69|651.16|643.56|21
1653773090000|2022-05-28 21:24:50|651.16|643.56|651.16|643.56|651.18|643.58|651.16|643.56|9
1653773100000|2022-05-28 21:25:00|651.15|643.55|651.11|643.51|651.16|643.56|651.02|643.42|11
1653773110000|2022-05-28 21:25:10|651.1|643.5|651.24|643.64|651.28|643.68|651.1|643.5|18
1653773120000|2022-05-28 21:25:20|651.25|643.65|651.24|643.64|651.25|643.65|651.24|643.64|8
1653773130000|2022-05-28 21:25:30|651.27|643.67|651.26|643.66|651.28|643.68|651.24|643.64|7
1653773140000|2022-05-28 21:25:40|651.25|643.65|651.34|643.74|651.34|643.74|651.25|643.65|2
1653773150000|2022-05-28 21:25:50|651.35|643.75|651.38|643.78|651.4|643.8|651.34|643.74|5
1653773160000|2022-05-28 21:26:00|651.41|643.81|651.44|643.84|651.44|643.84|651.41|643.81|6
1653773170000|2022-05-28 21:26:10|651.43|643.83|651.38|643.78|651.43|643.83|651.37|643.77|3
1653773190000|2022-05-28 21:26:30|651.37|643.77|651.37|643.77|651.37|643.77|651.37|643.77|1
1653773200000|2022-05-28 21:26:40|651.38|643.78|651.41|643.81|651.41|643.81|651.38|643.78|3
1653773220000|2022-05-28 21:27:00|651.4|643.8|651.35|643.75|651.4|643.8|651.35|643.75|3
1653773230000|2022-05-28 21:27:10|651.37|643.77|651.35|643.75|651.37|643.77|651.34|643.74|6
1653773240000|2022-05-28 21:27:20|651.34|643.74|651.34|643.74|651.35|643.75|651.34|643.74|5
1653773250000|2022-05-28 21:27:30|651.35|643.75|651.35|643.75|651.35|643.75|651.34|643.74|5
1653773260000|2022-05-28 21:27:40|651.33|643.73|651.35|643.75|651.35|643.75|651.33|643.73|6
1653773270000|2022-05-28 21:27:50|651.33|643.73|651.31|643.71|651.34|643.74|651.31|643.71|3
1653773280000|2022-05-28 21:28:00|651.33|643.73|651.32|643.72|651.34|643.74|651.32|643.72|5
1653773290000|2022-05-28 21:28:10|651.34|643.74|651.31|643.71|651.39|643.79|651.27|643.67|13
1653773300000|2022-05-28 21:28:20|651.3|643.7|651.64|644.04|651.73|644.13|651.3|643.7|14
1653773310000|2022-05-28 21:28:30|651.53|643.93|651.65|644.05|651.65|644.05|651.49|643.89|7
1653773320000|2022-05-28 21:28:40|651.72|644.12|651.81|644.21|651.82|644.22|651.69|644.09|4
1653773330000|2022-05-28 21:28:50|651.82|644.22|651.72|644.12|651.84|644.24|651.72|644.12|14
1653773340000|2022-05-28 21:29:00|651.74|644.14|651.7|644.1|651.74|644.14|651.7|644.1|4
1653773350000|2022-05-28 21:29:10|651.72|644.12|651.71|644.11|651.72|644.12|651.71|644.11|2
1653773360000|2022-05-28 21:29:20|651.74|644.14|651.92|644.32|651.93|644.33|651.68|644.08|9
1653773370000|2022-05-28 21:29:30|651.93|644.33|651.75|644.15|651.93|644.33|651.75|644.15|5
1653773380000|2022-05-28 21:29:40|651.8|644.2|651.8|644.2|651.8|644.2|651.8|644.2|1
1653773390000|2022-05-28 21:29:50|651.79|644.19|651.83|644.23|651.83|644.23|651.79|644.19|3
1653773400000|2022-05-28 21:30:00|651.82|644.22|651.94|644.34|651.97|644.37|651.75|644.15|20
1653773410000|2022-05-28 21:30:10|651.93|644.33|651.9|644.3|651.97|644.37|651.9|644.3|8
1653773420000|2022-05-28 21:30:20|651.91|644.31|651.92|644.32|651.94|644.34|651.91|644.31|8
1653773430000|2022-05-28 21:30:30|651.94|644.34|651.91|644.31|651.94|644.34|651.91|644.31|3
1653773440000|2022-05-28 21:30:40|651.92|644.32|651.92|644.32|651.92|644.32|651.91|644.31|9
1653773460000|2022-05-28 21:31:00|651.94|644.34|651.94|644.34|651.94|644.34|651.94|644.34|1
1653773470000|2022-05-28 21:31:10|651.95|644.35|651.94|644.34|651.95|644.35|651.94|644.34|2
1653773480000|2022-05-28 21:31:20|651.95|644.35|651.96|644.36|651.96|644.36|651.95|644.35|2
1653773500000|2022-05-28 21:31:40|652.01|644.41|651.95|644.35|652.01|644.41|651.95|644.35|5
1653773510000|2022-05-28 21:31:50|651.96|644.36|651.96|644.36|651.96|644.36|651.95|644.35|5
1653773520000|2022-05-28 21:32:00|651.97|644.37|652.01|644.41|652.01|644.41|651.97|644.37|3
1653773530000|2022-05-28 21:32:10|652.02|644.42|652.02|644.42|652.02|644.42|652.02|644.42|1
1653773540000|2022-05-28 21:32:20|652.01|644.41|652.01|644.41|652.02|644.42|652|644.4|11
1653773550000|2022-05-28 21:32:30|651.98|644.38|651.97|644.37|651.98|644.38|651.97|644.37|2
1653773560000|2022-05-28 21:32:40|651.98|644.38|651.96|644.36|651.98|644.38|651.88|644.28|7
1653773570000|2022-05-28 21:32:50|651.97|644.37|651.97|644.37|651.97|644.37|651.97|644.37|1
1653773580000|2022-05-28 21:33:00|651.93|644.33|651.94|644.34|651.98|644.38|651.93|644.33|9
1653773590000|2022-05-28 21:33:10|651.97|644.37|651.94|644.34|651.98|644.38|651.94|644.34|13
1653773600000|2022-05-28 21:33:20|651.98|644.38|651.93|644.33|652.14|644.54|651.93|644.33|13
1653773610000|2022-05-28 21:33:30|651.97|644.37|651.93|644.33|651.97|644.37|651.93|644.33|8
1653773620000|2022-05-28 21:33:40|651.97|644.37|651.93|644.33|651.97|644.37|651.93|644.33|10
1653773630000|2022-05-28 21:33:50|651.91|644.31|651.92|644.32|651.95|644.35|651.91|644.31|4
1653773640000|2022-05-28 21:34:00|651.91|644.31|651.95|644.35|651.99|644.39|651.91|644.31|5
1653773650000|2022-05-28 21:34:10|651.93|644.33|651.94|644.34|651.94|644.34|651.93|644.33|2
1653773670000|2022-05-28 21:34:30|651.91|644.31|651.95|644.35|651.95|644.35|651.91|644.31|7
1653773680000|2022-05-28 21:34:40|651.94|644.34|651.94|644.34|651.95|644.35|651.94|644.34|3
1653773690000|2022-05-28 21:34:50|651.98|644.38|651.98|644.38|651.98|644.38|651.98|644.38|1
1653773700000|2022-05-28 21:35:00|651.95|644.35|652.14|644.54|652.14|644.54|651.95|644.35|9
1653773710000|2022-05-28 21:35:10|652.13|644.53|652.17|644.57|652.18|644.58|652.13|644.53|13
1653773720000|2022-05-28 21:35:20|652.18|644.58|652.19|644.59|652.19|644.59|652.17|644.57|15
1653773730000|2022-05-28 21:35:30|652.16|644.56|652.16|644.56|652.16|644.56|652.16|644.56|1
1653773740000|2022-05-28 21:35:40|652.15|644.55|652.15|644.55|652.23|644.63|652.11|644.51|6
1653773750000|2022-05-28 21:35:50|652.16|644.56|652.15|644.55|652.2|644.6|652.15|644.55|5
1653773760000|2022-05-28 21:36:00|652.14|644.54|652.06|644.46|652.14|644.54|652.06|644.46|4
1653773780000|2022-05-28 21:36:20|652.07|644.47|652.07|644.47|652.07|644.47|652.07|644.47|1
1653773800000|2022-05-28 21:36:40|652.06|644.46|652.06|644.46|652.06|644.46|652.06|644.46|1
1653773810000|2022-05-28 21:36:50|652.04|644.44|652.2|644.6|652.2|644.6|652.04|644.44|4
1653773820000|2022-05-28 21:37:00|652.22|644.62|652.06|644.46|652.22|644.62|652.05|644.45|5
1653773830000|2022-05-28 21:37:10|652.05|644.45|652.09|644.49|652.09|644.49|652.05|644.45|3
1653773840000|2022-05-28 21:37:20|652.08|644.48|652.08|644.48|652.08|644.48|652.06|644.46|5
1653773850000|2022-05-28 21:37:30|652.13|644.53|652.14|644.54|652.16|644.56|652.13|644.53|4
1653773870000|2022-05-28 21:37:50|652.18|644.58|652.18|644.58|652.18|644.58|652.18|644.58|1
1653773880000|2022-05-28 21:38:00|652.09|644.49|652.07|644.47|652.09|644.49|652.07|644.47|3
1653773890000|2022-05-28 21:38:10|652.05|644.45|652.02|644.42|652.08|644.48|652.02|644.42|3
1653773900000|2022-05-28 21:38:20|652.08|644.48|652.02|644.42|652.08|644.48|652|644.4|20
1653773910000|2022-05-28 21:38:30|652.05|644.45|652.06|644.46|652.08|644.48|652|644.4|10
1653773920000|2022-05-28 21:38:40|652.07|644.47|652.05|644.45|652.07|644.47|651.94|644.34|5
1653773930000|2022-05-28 21:38:50|652.04|644.44|651.91|644.31|652.04|644.44|651.91|644.31|16
1653773940000|2022-05-28 21:39:00|651.94|644.34|651.93|644.33|651.94|644.34|651.91|644.31|5
1653773950000|2022-05-28 21:39:10|651.94|644.34|652.1|644.5|652.1|644.5|651.94|644.34|10
1653773960000|2022-05-28 21:39:20|652.09|644.49|652.09|644.49|652.12|644.52|652.07|644.47|12
1653773970000|2022-05-28 21:39:30|652.08|644.48|652.1|644.5|652.1|644.5|652.08|644.48|8
1653773980000|2022-05-28 21:39:40|652.07|644.47|652.15|644.55|652.18|644.58|652.07|644.47|14
1653773990000|2022-05-28 21:39:50|652.18|644.58|652.18|644.58|652.18|644.58|652.18|644.58|1
1653774000000|2022-05-28 21:40:00|652.17|644.57|652.17|644.57|652.17|644.57|652.17|644.57|1
1653774010000|2022-05-28 21:40:10|652.16|644.56|652.15|644.55|652.16|644.56|652.15|644.55|2
1653774030000|2022-05-28 21:40:30|652.13|644.53|652.13|644.53|652.13|644.53|652.13|644.53|1
1653774050000|2022-05-28 21:40:50|652.12|644.52|652.17|644.57|652.18|644.58|652.12|644.52|4
1653774060000|2022-05-28 21:41:00|652.15|644.55|652.12|644.52|652.15|644.55|652.12|644.52|3
1653774080000|2022-05-28 21:41:20|652.13|644.53|652.13|644.53|652.15|644.55|652.13|644.53|5
1653774090000|2022-05-28 21:41:30|652.15|644.55|652.15|644.55|652.15|644.55|652.15|644.55|1
1653774100000|2022-05-28 21:41:40|652.13|644.53|652.07|644.47|652.19|644.59|652.07|644.47|5
1653774110000|2022-05-28 21:41:50|652.16|644.56|652.17|644.57|652.18|644.58|652.16|644.56|5
1653774120000|2022-05-28 21:42:00|652.18|644.58|652.18|644.58|652.18|644.58|652.18|644.58|1
1653774130000|2022-05-28 21:42:10|652.2|644.6|652.18|644.58|652.2|644.6|652.18|644.58|2
1653774140000|2022-05-28 21:42:20|652.14|644.54|652.14|644.54|652.15|644.55|652.14|644.54|5
1653774150000|2022-05-28 21:42:30|652.13|644.53|652.11|644.51|652.13|644.53|652.1|644.5|8
1653774160000|2022-05-28 21:42:40|652.1|644.5|652.12|644.52|652.14|644.54|652.1|644.5|8
1653774170000|2022-05-28 21:42:50|652.11|644.51|652.12|644.52|652.16|644.56|652.11|644.51|12
1653774180000|2022-05-28 21:43:00|652.14|644.54|652.19|644.59|652.19|644.59|652.07|644.47|5
1653774190000|2022-05-28 21:43:10|652.16|644.56|652.21|644.61|652.23|644.63|651.97|644.37|12
1653774200000|2022-05-28 21:43:20|652.22|644.62|652.1|644.5|652.22|644.62|651.99|644.39|4
1653774210000|2022-05-28 21:43:30|652.12|644.52|652.12|644.52|652.23|644.63|652.1|644.5|5
1653774220000|2022-05-28 21:43:40|652.13|644.53|652.12|644.52|652.13|644.53|652.12|644.52|2
1653774230000|2022-05-28 21:43:50|652.11|644.51|652.12|644.52|652.15|644.55|652.07|644.47|15
1653774240000|2022-05-28 21:44:00|652.1|644.5|652.18|644.58|652.18|644.58|652.1|644.5|6
1653774250000|2022-05-28 21:44:10|652.12|644.52|652.01|644.41|652.19|644.59|652|644.4|10
1653774260000|2022-05-28 21:44:20|651.99|644.39|652.13|644.53|652.14|644.54|651.99|644.39|17
1653774270000|2022-05-28 21:44:30|652.14|644.54|652.05|644.45|652.16|644.56|651.99|644.39|16
1653774280000|2022-05-28 21:44:40|652.02|644.42|652|644.4|652.02|644.42|651.95|644.35|5
1653774290000|2022-05-28 21:44:50|651.95|644.35|651.99|644.39|652.06|644.46|651.95|644.35|13
1653774300000|2022-05-28 21:45:00|651.88|644.28|651.85|644.25|651.88|644.28|651.77|644.17|10
1653774310000|2022-05-28 21:45:10|651.84|644.24|651.79|644.19|651.85|644.25|651.78|644.18|12
1653774320000|2022-05-28 21:45:20|651.78|644.18|651.78|644.18|651.79|644.19|651.78|644.18|5
1653774330000|2022-05-28 21:45:30|651.83|644.23|651.79|644.19|651.83|644.23|651.78|644.18|9
1653774340000|2022-05-28 21:45:40|651.84|644.24|651.37|643.77|651.84|644.24|651.37|643.77|19
1653774350000|2022-05-28 21:45:50|651.3|643.7|651.21|643.61|651.3|643.7|651.21|643.61|8
1653774360000|2022-05-28 21:46:00|651.2|643.6|651.18|643.58|651.2|643.6|651.12|643.52|15
1653774370000|2022-05-28 21:46:10|651.17|643.57|651.17|643.57|651.2|643.6|651.14|643.54|14
1653774380000|2022-05-28 21:46:20|651.18|643.58|651.15|643.55|651.19|643.59|651.15|643.55|10
1653774390000|2022-05-28 21:46:30|651.16|643.56|651.18|643.58|651.18|643.58|651.16|643.56|2
1653774400000|2022-05-28 21:46:40|651.16|643.56|651.16|643.56|651.16|643.56|651.16|643.56|1
1653774410000|2022-05-28 21:46:50|651.18|643.58|651.14|643.54|651.18|643.58|651.14|643.54|2
1653774420000|2022-05-28 21:47:00|651.18|643.58|651.12|643.52|651.18|643.58|651.11|643.51|9
1653774430000|2022-05-28 21:47:10|651.13|643.53|651.13|643.53|651.13|643.53|651.13|643.53|1
1653774440000|2022-05-28 21:47:20|651.14|643.54|651.13|643.53|651.14|643.54|651.13|643.53|2
1653774450000|2022-05-28 21:47:30|651.15|643.55|651.09|643.49|651.15|643.55|651.09|643.49|4
1653774460000|2022-05-28 21:47:40|651.08|643.48|651.12|643.52|651.15|643.55|651.06|643.46|7
1653774470000|2022-05-28 21:47:50|651.08|643.48|651.11|643.51|651.15|643.55|651.06|643.46|9
1653774480000|2022-05-28 21:48:00|651.08|643.48|650.81|643.21|651.12|643.52|650.8|643.2|12
1653774490000|2022-05-28 21:48:10|650.8|643.2|650.8|643.2|650.83|643.23|650.75|643.15|19
1653774500000|2022-05-28 21:48:20|650.82|643.22|650.8|643.2|650.84|643.24|650.78|643.18|11
1653774510000|2022-05-28 21:48:30|650.82|643.22|650.84|643.24|650.89|643.29|650.82|643.22|7
1653774520000|2022-05-28 21:48:40|650.83|643.23|650.79|643.19|650.88|643.28|650.79|643.19|9
1653774530000|2022-05-28 21:48:50|650.8|643.2|650.77|643.17|650.8|643.2|650.77|643.17|6
1653774540000|2022-05-28 21:49:00|650.74|643.14|650.74|643.14|650.75|643.15|650.73|643.13|7
1653774550000|2022-05-28 21:49:10|650.75|643.15|650.72|643.12|650.82|643.22|650.71|643.11|10
1653774560000|2022-05-28 21:49:20|650.73|643.13|650.72|643.12|650.73|643.13|650.71|643.11|5
1653774570000|2022-05-28 21:49:30|650.73|643.13|650.71|643.11|650.73|643.13|650.69|643.09|6
1653774580000|2022-05-28 21:49:40|650.69|643.09|650.67|643.07|650.69|643.09|650.67|643.07|5
1653774590000|2022-05-28 21:49:50|650.68|643.08|650.71|643.11|650.71|643.11|650.68|643.08|5
1653774600000|2022-05-28 21:50:00|650.7|643.1|650.72|643.12|650.74|643.14|650.6|643|15
1653774610000|2022-05-28 21:50:10|650.73|643.13|650.71|643.11|650.73|643.13|650.68|643.08|6
1653774620000|2022-05-28 21:50:20|650.7|643.1|650.7|643.1|650.71|643.11|650.67|643.07|14
1653774630000|2022-05-28 21:50:30|650.69|643.09|650.67|643.07|650.69|643.09|650.67|643.07|6
1653774640000|2022-05-28 21:50:40|650.7|643.1|650.68|643.08|650.7|643.1|650.67|643.07|14
1653774650000|2022-05-28 21:50:50|650.7|643.1|650.66|643.06|650.7|643.1|650.66|643.06|11
1653774660000|2022-05-28 21:51:00|650.67|643.07|650.6|643|650.68|643.08|650.59|642.99|8
1653774670000|2022-05-28 21:51:10|650.51|642.91|650.54|642.94|650.6|643|650.51|642.91|4
1653774680000|2022-05-28 21:51:20|650.55|642.95|650.57|642.97|650.57|642.97|650.54|642.94|3
1653774690000|2022-05-28 21:51:30|650.54|642.94|650.65|643.05|650.69|643.09|650.54|642.94|8
1653774700000|2022-05-28 21:51:40|650.85|643.25|650.84|643.24|650.9|643.3|650.74|643.14|14
1653774710000|2022-05-28 21:51:50|650.8|643.2|650.8|643.2|650.86|643.26|650.78|643.18|16
1653774720000|2022-05-28 21:52:00|650.79|643.19|650.91|643.31|650.91|643.31|650.77|643.17|11
1653774730000|2022-05-28 21:52:10|650.92|643.32|650.93|643.33|651.06|643.46|650.92|643.32|8
1653774740000|2022-05-28 21:52:20|651.07|643.47|651.07|643.47|651.07|643.47|651.04|643.44|5
1653774750000|2022-05-28 21:52:30|651.05|643.45|651.11|643.51|651.11|643.51|651.05|643.45|4
1653774760000|2022-05-28 21:52:40|651.09|643.49|651.05|643.45|651.09|643.49|651.05|643.45|2
1653774770000|2022-05-28 21:52:50|651.11|643.51|651.09|643.49|651.11|643.51|651.05|643.45|3
1653774780000|2022-05-28 21:53:00|651.12|643.52|651.12|643.52|651.14|643.54|651.12|643.52|3
1653774790000|2022-05-28 21:53:10|651.15|643.55|651.12|643.52|651.15|643.55|651.12|643.52|3
1653774810000|2022-05-28 21:53:30|651.15|643.55|651.14|643.54|651.23|643.63|651.14|643.54|11
1653774820000|2022-05-28 21:53:40|651.15|643.55|651.14|643.54|651.15|643.55|651.14|643.54|2
1653774840000|2022-05-28 21:54:00|651.13|643.53|651.14|643.54|651.15|643.55|651.13|643.53|4
1653774850000|2022-05-28 21:54:10|651.13|643.53|651.08|643.48|651.13|643.53|651.08|643.48|2
1653774880000|2022-05-28 21:54:40|651.13|643.53|651.13|643.53|651.13|643.53|651.13|643.53|1
1653774890000|2022-05-28 21:54:50|651.15|643.55|651.15|643.55|651.15|643.55|651.15|643.55|1
1653774900000|2022-05-28 21:55:00|651.16|643.56|651.26|643.66|651.26|643.66|651.16|643.56|4
1653774910000|2022-05-28 21:55:10|651.33|643.73|651.47|643.87|651.47|643.87|651.33|643.73|3
1653774920000|2022-05-28 21:55:20|651.49|643.89|651.49|643.89|651.53|643.93|651.44|643.84|6
1653774930000|2022-05-28 21:55:30|651.54|643.94|651.48|643.88|651.54|643.94|651.47|643.87|7
1653774940000|2022-05-28 21:55:40|651.52|643.92|651.32|643.72|651.6|644|651.31|643.71|19
1653774950000|2022-05-28 21:55:50|651.33|643.73|651.25|643.65|651.36|643.76|651.24|643.64|13
1653774960000|2022-05-28 21:56:00|651.2|643.6|651.23|643.63|651.25|643.65|651.2|643.6|5
1653774970000|2022-05-28 21:56:10|651.24|643.64|651.23|643.63|651.24|643.64|651.23|643.63|2
1653774980000|2022-05-28 21:56:20|651.22|643.62|651.22|643.62|651.23|643.63|651.22|643.62|5
1653774990000|2022-05-28 21:56:30|651.23|643.63|651.23|643.63|651.23|643.63|651.22|643.62|7
1653775000000|2022-05-28 21:56:40|651.22|643.62|651.22|643.62|651.23|643.63|651.14|643.54|14
1653775010000|2022-05-28 21:56:50|651.2|643.6|651.14|643.54|651.2|643.6|651.13|643.53|7
1653775020000|2022-05-28 21:57:00|651.15|643.55|651.06|643.46|651.15|643.55|651.05|643.45|4
1653775030000|2022-05-28 21:57:10|651.05|643.45|651.05|643.45|651.06|643.46|651.04|643.44|8
1653775040000|2022-05-28 21:57:20|650.92|643.32|651.07|643.47|651.08|643.48|650.92|643.32|7
1653775050000|2022-05-28 21:57:30|651.06|643.46|650.9|643.3|651.07|643.47|650.89|643.29|11
1653775060000|2022-05-28 21:57:40|650.92|643.32|650.99|643.39|650.99|643.39|650.92|643.32|2
1653775070000|2022-05-28 21:57:50|651.01|643.41|651.02|643.42|651.02|643.42|651.01|643.41|2
1653775080000|2022-05-28 21:58:00|651.03|643.43|651.03|643.43|651.03|643.43|651.03|643.43|1
1653775100000|2022-05-28 21:58:20|651.04|643.44|650.9|643.3|651.04|643.44|650.89|643.29|5
1653775110000|2022-05-28 21:58:30|650.89|643.29|650.84|643.24|650.9|643.3|650.83|643.23|11
1653775120000|2022-05-28 21:58:40|650.77|643.17|650.77|643.17|650.77|643.17|650.77|643.17|1
1653775130000|2022-05-28 21:58:50|650.94|643.34|650.73|643.13|650.94|643.34|650.73|643.13|2
1653775140000|2022-05-28 21:59:00|650.82|643.22|650.82|643.22|650.85|643.25|650.82|643.22|7
1653775150000|2022-05-28 21:59:10|650.85|643.25|650.85|643.25|650.85|643.25|650.85|643.25|1
1653775160000|2022-05-28 21:59:20|650.84|643.24|650.84|643.24|650.84|643.24|650.84|643.24|1
1653775170000|2022-05-28 21:59:30|650.97|643.37|650.63|643.03|650.97|643.37|650.63|643.03|5
1653775180000|2022-05-28 21:59:40|650.71|643.11|650.71|643.11|650.74|643.14|650.71|643.11|3
1653775190000|2022-05-28 21:59:50|650.74|643.14|650.75|643.15|650.75|643.15|650.66|643.06|8
1653775210000|2022-05-28 22:00:10|650.71|643.11|650.72|643.12|650.72|643.12|650.69|643.09|4
1653775220000|2022-05-28 22:00:20|650.57|642.97|650.56|642.96|650.57|642.97|650.56|642.96|2
1653775230000|2022-05-28 22:00:30|650.55|642.95|650.38|642.78|650.55|642.95|650.38|642.78|14
1653775240000|2022-05-28 22:00:40|650.37|642.77|650.16|642.56|650.38|642.78|650.16|642.56|7
1653775250000|2022-05-28 22:00:50|650.15|642.55|650.15|642.55|650.17|642.57|650.15|642.55|4
1653775260000|2022-05-28 22:01:00|650.14|642.54|650.13|642.53|650.14|642.54|650.13|642.53|2
1653775270000|2022-05-28 22:01:10|650.1|642.5|649.98|642.38|650.1|642.5|649.98|642.38|4
1653775280000|2022-05-28 22:01:20|649.86|642.26|649.81|642.21|649.87|642.27|649.81|642.21|14
1653775290000|2022-05-28 22:01:30|649.72|642.12|649.35|641.75|649.81|642.21|649.35|641.75|18
1653775300000|2022-05-28 22:01:40|649.32|641.72|648.55|640.95|649.32|641.72|648.54|640.94|17
1653775310000|2022-05-28 22:01:50|648.54|640.94|648.52|640.92|648.54|640.94|648.52|640.92|11
1653775320000|2022-05-28 22:02:00|648.48|640.88|648.13|640.53|648.51|640.91|648.1|640.5|14
1653775330000|2022-05-28 22:02:10|648.12|640.52|648.05|640.45|648.12|640.52|648.05|640.45|3
1653775340000|2022-05-28 22:02:20|648.06|640.46|647.89|640.29|648.06|640.46|647.89|640.29|9
1653775350000|2022-05-28 22:02:30|647.92|640.32|647.13|639.53|647.92|640.32|647.12|639.52|28
1653775360000|2022-05-28 22:02:40|647.14|639.54|647.2|639.6|647.22|639.62|647.14|639.54|14
1653775370000|2022-05-28 22:02:50|647.17|639.57|647.16|639.56|647.17|639.57|647.16|639.56|2
1653775380000|2022-05-28 22:03:00|647.14|639.54|646.9|639.3|647.14|639.54|646.89|639.29|7
1653775390000|2022-05-28 22:03:10|646.88|639.28|646.91|639.31|646.91|639.31|646.88|639.28|4
1653775400000|2022-05-28 22:03:20|646.94|639.34|646.92|639.32|646.94|639.34|646.92|639.32|6
1653775410000|2022-05-28 22:03:30|646.94|639.34|647.03|639.43|647.03|639.43|646.9|639.3|7
1653775420000|2022-05-28 22:03:40|647.02|639.42|647.01|639.41|647.02|639.42|647.01|639.41|4
1653775430000|2022-05-28 22:03:50|647.02|639.42|646.87|639.27|647.02|639.42|646.85|639.25|8
1653775440000|2022-05-28 22:04:00|646.86|639.26|646.91|639.31|647.06|639.46|646.76|639.16|13
1653775450000|2022-05-28 22:04:10|646.9|639.3|647.02|639.42|647.02|639.42|646.9|639.3|5
1653775460000|2022-05-28 22:04:20|647.01|639.41|646.94|639.34|647.1|639.5|646.92|639.32|11
1653775470000|2022-05-28 22:04:30|646.91|639.31|646.87|639.27|646.95|639.35|646.87|639.27|6
1653775480000|2022-05-28 22:04:40|646.91|639.31|646.95|639.35|646.95|639.35|646.91|639.31|2
1653775490000|2022-05-28 22:04:50|646.88|639.28|646.88|639.28|646.88|639.28|646.88|639.28|1
1653775500000|2022-05-28 22:05:00|646.81|639.21|646.64|639.04|646.81|639.21|646.64|639.04|2
1653775510000|2022-05-28 22:05:10|646.81|639.21|646.81|639.21|646.81|639.21|646.81|639.21|1
1653775530000|2022-05-28 22:05:30|646.86|639.26|646.78|639.18|646.86|639.26|646.78|639.18|2
1653775540000|2022-05-28 22:05:40|646.73|639.13|646.73|639.13|646.73|639.13|646.73|639.13|1
1653775560000|2022-05-28 22:06:00|646.96|639.36|646.25|638.65|646.96|639.36|646.17|638.57|24
1653775570000|2022-05-28 22:06:10|646.26|638.66|646.28|638.68|646.28|638.68|646.26|638.66|4
1653775580000|2022-05-28 22:06:20|646.27|638.67|646.27|638.67|646.27|638.67|646.27|638.67|1
1653775590000|2022-05-28 22:06:30|646.29|638.69|646.54|638.94|646.56|638.96|646.29|638.69|16
1653775600000|2022-05-28 22:06:40|646.55|638.95|646.75|639.15|646.77|639.17|646.55|638.95|8
1653775610000|2022-05-28 22:06:50|646.76|639.16|646.77|639.17|646.78|639.18|646.76|639.16|5
1653775620000|2022-05-28 22:07:00|646.76|639.16|647.03|639.43|647.03|639.43|646.74|639.14|14
1653775630000|2022-05-28 22:07:10|647.04|639.44|647.01|639.41|647.04|639.44|647.01|639.41|4
1653775640000|2022-05-28 22:07:20|647.04|639.44|646.83|639.23|647.04|639.44|646.81|639.21|8
1653775650000|2022-05-28 22:07:30|647.04|639.44|647.02|639.42|647.09|639.49|647.01|639.41|8
1653775660000|2022-05-28 22:07:40|647.05|639.45|647.02|639.42|647.05|639.45|647.02|639.42|3
1653775670000|2022-05-28 22:07:50|647.01|639.41|647|639.4|647.01|639.41|647|639.4|2
1653775680000|2022-05-28 22:08:00|647.03|639.43|647.02|639.42|647.03|639.43|647.02|639.42|2
1653775690000|2022-05-28 22:08:10|647.03|639.43|647.02|639.42|647.1|639.5|646.99|639.39|6
1653775700000|2022-05-28 22:08:20|647.03|639.43|647.11|639.51|647.11|639.51|647|639.4|12
1653775710000|2022-05-28 22:08:30|647.09|639.49|647.06|639.46|647.09|639.49|647.06|639.46|7
1653775720000|2022-05-28 22:08:40|647.08|639.48|647.06|639.46|647.08|639.48|647.05|639.45|5
1653775730000|2022-05-28 22:08:50|647.05|639.45|647.05|639.45|647.05|639.45|647.05|639.45|1
1653775740000|2022-05-28 22:09:00|647.03|639.43|646.95|639.35|647.03|639.43|646.93|639.33|5
1653775750000|2022-05-28 22:09:10|646.96|639.36|646.96|639.36|646.96|639.36|646.95|639.35|3
1653775760000|2022-05-28 22:09:20|647.01|639.41|646.96|639.36|647.01|639.41|646.95|639.35|7
1653775770000|2022-05-28 22:09:30|647|639.4|647.01|639.41|647.06|639.46|646.98|639.38|10
1653775780000|2022-05-28 22:09:40|647.04|639.44|647.07|639.47|647.11|639.51|646.99|639.39|8
1653775790000|2022-05-28 22:09:50|647.09|639.49|647.09|639.49|647.09|639.49|647.09|639.49|1
1653775800000|2022-05-28 22:10:00|647.18|639.58|647.49|639.89|647.57|639.97|647.18|639.58|19
1653775810000|2022-05-28 22:10:10|647.48|639.88|647.49|639.89|647.49|639.89|647.48|639.88|2
1653775820000|2022-05-28 22:10:20|647.5|639.9|647.57|639.97|647.57|639.97|647.47|639.87|12
1653775830000|2022-05-28 22:10:30|647.58|639.98|647.62|640.02|647.62|640.02|647.57|639.97|10
1653775840000|2022-05-28 22:10:40|647.61|640.01|647.61|640.01|647.61|640.01|647.61|640.01|1
1653775850000|2022-05-28 22:10:50|647.6|640|647.68|640.08|647.68|640.08|647.58|639.98|11
1653775860000|2022-05-28 22:11:00|647.77|640.17|648.05|640.45|648.05|640.45|647.77|640.17|18
1653775870000|2022-05-28 22:11:10|648|640.4|647.96|640.36|648|640.4|647.89|640.29|6
1653775880000|2022-05-28 22:11:20|647.92|640.32|647.96|640.36|647.96|640.36|647.92|640.32|4
1653775890000|2022-05-28 22:11:30|647.92|640.32|648|640.4|648.04|640.44|647.87|640.27|12
1653775900000|2022-05-28 22:11:40|647.98|640.38|648.08|640.48|648.1|640.5|647.98|640.38|8
1653775910000|2022-05-28 22:11:50|648.05|640.45|648.01|640.41|648.06|640.46|648.01|640.41|9
1653775920000|2022-05-28 22:12:00|647.97|640.37|647.95|640.35|648.02|640.42|647.83|640.23|16
1653775930000|2022-05-28 22:12:10|647.97|640.37|647.95|640.35|647.97|640.37|647.89|640.29|9
1653775940000|2022-05-28 22:12:20|647.97|640.37|648.02|640.42|648.03|640.43|647.97|640.37|3
1653775950000|2022-05-28 22:12:30|647.98|640.38|647.95|640.35|647.98|640.38|647.95|640.35|3
1653775960000|2022-05-28 22:12:40|647.97|640.37|647.95|640.35|647.97|640.37|647.95|640.35|3
1653775980000|2022-05-28 22:13:00|647.83|640.23|647.83|640.23|647.83|640.23|647.83|640.23|1
1653776000000|2022-05-28 22:13:20|647.84|640.24|647.87|640.27|647.87|640.27|647.84|640.24|6
1653776010000|2022-05-28 22:13:30|647.86|640.26|647.94|640.34|647.94|640.34|647.86|640.26|7
1653776020000|2022-05-28 22:13:40|647.98|640.38|647.98|640.38|647.98|640.38|647.98|640.38|1
1653776030000|2022-05-28 22:13:50|647.94|640.34|647.94|640.34|647.98|640.38|647.94|640.34|8
1653776040000|2022-05-28 22:14:00|648.01|640.41|648.04|640.44|648.12|640.52|648.01|640.41|7
1653776050000|2022-05-28 22:14:10|648.03|640.43|648.15|640.55|648.16|640.56|648.03|640.43|16
1653776060000|2022-05-28 22:14:20|648.12|640.52|648.12|640.52|648.16|640.56|648.11|640.51|13
1653776070000|2022-05-28 22:14:30|648.1|640.5|648|640.4|648.12|640.52|648|640.4|14
1653776080000|2022-05-28 22:14:40|648.01|640.41|648.04|640.44|648.04|640.44|648.01|640.41|6
1653776090000|2022-05-28 22:14:50|648.05|640.45|648.12|640.52|648.12|640.52|648|640.4|5
1653776100000|2022-05-28 22:15:00|648.13|640.53|647.92|640.32|648.13|640.53|647.92|640.32|6
1653776110000|2022-05-28 22:15:10|647.94|640.34|647.92|640.32|647.94|640.34|647.92|640.32|2
1653776120000|2022-05-28 22:15:20|647.89|640.29|647.91|640.31|647.92|640.32|647.88|640.28|4
1653776130000|2022-05-28 22:15:30|647.88|640.28|647.37|639.77|647.98|640.38|647.32|639.72|19
1653776140000|2022-05-28 22:15:40|647.38|639.78|647.34|639.74|647.38|639.78|647.34|639.74|9
1653776150000|2022-05-28 22:15:50|647.33|639.73|647.34|639.74|647.34|639.74|647.33|639.73|2
1653776160000|2022-05-28 22:16:00|647.23|639.63|647.33|639.73|647.33|639.73|647.22|639.62|7
1653776170000|2022-05-28 22:16:10|647.32|639.72|647.32|639.72|647.32|639.72|647.32|639.72|1
1653776180000|2022-05-28 22:16:20|647.31|639.71|647.32|639.72|647.32|639.72|647.31|639.71|2
1653776190000|2022-05-28 22:16:30|647.33|639.73|647.32|639.72|647.33|639.73|647.32|639.72|4
1653776200000|2022-05-28 22:16:40|647.27|639.67|647.07|639.47|647.27|639.67|647.06|639.46|18
1653776210000|2022-05-28 22:16:50|647.06|639.46|647.04|639.44|647.06|639.46|647.01|639.41|4
1653776220000|2022-05-28 22:17:00|646.96|639.36|647.1|639.5|647.12|639.52|646.92|639.32|9
1653776230000|2022-05-28 22:17:10|647.11|639.51|647.1|639.5|647.11|639.51|647.1|639.5|2
1653776240000|2022-05-28 22:17:20|647.11|639.51|647.11|639.51|647.11|639.51|647.1|639.5|5
1653776250000|2022-05-28 22:17:30|647.1|639.5|647.13|639.53|647.14|639.54|647.09|639.49|7
1653776260000|2022-05-28 22:17:40|647.11|639.51|646.92|639.32|647.13|639.53|646.92|639.32|18
1653776270000|2022-05-28 22:17:50|646.93|639.33|646.79|639.19|646.94|639.34|646.79|639.19|13
1653776280000|2022-05-28 22:18:00|646.8|639.2|646.93|639.33|646.93|639.33|646.74|639.14|6
1653776290000|2022-05-28 22:18:10|646.86|639.26|646.35|638.75|646.86|639.26|646.34|638.74|16
1653776300000|2022-05-28 22:18:20|646.33|638.73|646.33|638.73|646.35|638.75|646.33|638.73|4
1653776310000|2022-05-28 22:18:30|646.34|638.74|646.28|638.68|646.34|638.74|646.27|638.67|8
1653776320000|2022-05-28 22:18:40|646.27|638.67|646.26|638.66|646.27|638.67|646.24|638.64|6
1653776330000|2022-05-28 22:18:50|646.25|638.65|646.19|638.59|646.25|638.65|646.18|638.58|8
1653776340000|2022-05-28 22:19:00|646.18|638.58|646.17|638.57|646.18|638.58|646.14|638.54|4
1653776350000|2022-05-28 22:19:10|646.14|638.54|646.11|638.51|646.14|638.54|646.11|638.51|2
1653776360000|2022-05-28 22:19:20|646.13|638.53|646.13|638.53|646.15|638.55|646.13|638.53|3
1653776370000|2022-05-28 22:19:30|646.1|638.5|646.19|638.59|646.19|638.59|646.1|638.5|7
1653776380000|2022-05-28 22:19:40|646.18|638.58|646.18|638.58|646.18|638.58|646.18|638.58|1
1653776390000|2022-05-28 22:19:50|646.19|638.59|646.21|638.61|646.22|638.62|646.19|638.59|7
1653776400000|2022-05-28 22:20:00|646.22|638.62|646.29|638.69|646.29|638.69|646.22|638.62|4
1653776410000|2022-05-28 22:20:10|646.22|638.62|646.22|638.62|646.22|638.62|646.21|638.61|3
1653776420000|2022-05-28 22:20:20|646.29|638.69|646.27|638.67|646.29|638.69|646.19|638.59|11
1653776430000|2022-05-28 22:20:30|646.2|638.6|646.19|638.59|646.27|638.67|646.19|638.59|4
1653776440000|2022-05-28 22:20:40|646.18|638.58|646.25|638.65|646.26|638.66|646.18|638.58|4
1653776450000|2022-05-28 22:20:50|646.19|638.59|646.19|638.59|646.19|638.59|646.19|638.59|1
1653776460000|2022-05-28 22:21:00|646.21|638.61|646.26|638.66|646.27|638.67|646.21|638.61|3
1653776470000|2022-05-28 22:21:10|646.25|638.65|646.26|638.66|646.29|638.69|646.22|638.62|12
1653776480000|2022-05-28 22:21:20|646.27|638.67|646.2|638.6|646.27|638.67|646.2|638.6|5
1653776490000|2022-05-28 22:21:30|646.22|638.62|646.22|638.62|646.22|638.62|646.22|638.62|1
1653776500000|2022-05-28 22:21:40|646.18|638.58|646.18|638.58|646.22|638.62|646.18|638.58|3
1653776510000|2022-05-28 22:21:50|646.19|638.59|646.2|638.6|646.2|638.6|646.19|638.59|2
1653776520000|2022-05-28 22:22:00|646.21|638.61|646.2|638.6|646.21|638.61|646.2|638.6|2
1653776530000|2022-05-28 22:22:10|646.12|638.52|646.2|638.6|646.2|638.6|646.12|638.52|2
1653776540000|2022-05-28 22:22:20|646.18|638.58|646.18|638.58|646.18|638.58|646.18|638.58|1
1653776550000|2022-05-28 22:22:30|646.17|638.57|646.17|638.57|646.19|638.59|646.17|638.57|3
1653776560000|2022-05-28 22:22:40|646.16|638.56|646.14|638.54|646.18|638.58|646.14|638.54|6
1653776570000|2022-05-28 22:22:50|646.13|638.53|646.04|638.44|646.13|638.53|646.03|638.43|12
1653776580000|2022-05-28 22:23:00|646.03|638.43|645.86|638.26|646.06|638.46|645.86|638.26|6
1653776590000|2022-05-28 22:23:10|645.85|638.25|645.84|638.24|645.87|638.27|645.83|638.23|6
1653776600000|2022-05-28 22:23:20|645.85|638.25|645.83|638.23|645.87|638.27|645.83|638.23|8
1653776610000|2022-05-28 22:23:30|645.84|638.24|645.82|638.22|645.84|638.24|645.79|638.19|7
1653776620000|2022-05-28 22:23:40|645.81|638.21|645.83|638.23|645.84|638.24|645.81|638.21|4
1653776640000|2022-05-28 22:24:00|645.79|638.19|645.79|638.19|645.79|638.19|645.79|638.19|1
1653776650000|2022-05-28 22:24:10|645.67|638.07|645.67|638.07|645.67|638.07|645.67|638.07|1
1653776660000|2022-05-28 22:24:20|645.71|638.11|645.63|638.03|645.71|638.11|645.63|638.03|4
1653776670000|2022-05-28 22:24:30|645.59|637.99|645.7|638.1|645.78|638.18|645.59|637.99|7
1653776680000|2022-05-28 22:24:40|645.69|638.09|645.69|638.09|645.69|638.09|645.69|638.09|1
1653776690000|2022-05-28 22:24:50|645.67|638.07|645.94|638.34|645.94|638.34|645.67|638.07|8
1653776700000|2022-05-28 22:25:00|645.93|638.33|646.07|638.47|646.07|638.47|645.93|638.33|4
1653776710000|2022-05-28 22:25:10|646.06|638.46|646.02|638.42|646.07|638.47|646.02|638.42|4
1653776720000|2022-05-28 22:25:20|646.04|638.44|646.07|638.47|646.08|638.48|646.04|638.44|4
1653776730000|2022-05-28 22:25:30|646.05|638.45|646.11|638.51|646.13|638.53|646.04|638.44|8
1653776750000|2022-05-28 22:25:50|646.23|638.63|646.19|638.59|646.23|638.63|646.19|638.59|2
1653776760000|2022-05-28 22:26:00|646.2|638.6|646.09|638.49|646.2|638.6|646.09|638.49|3
1653776770000|2022-05-28 22:26:10|646.08|638.48|646.04|638.44|646.08|638.48|646.04|638.44|7
1653776780000|2022-05-28 22:26:20|646.03|638.43|646.02|638.42|646.03|638.43|646.02|638.42|2
1653776790000|2022-05-28 22:26:30|646.03|638.43|646.02|638.42|646.03|638.43|646.02|638.42|2
1653776820000|2022-05-28 22:27:00|645.98|638.38|645.96|638.36|646.01|638.41|645.95|638.35|13
1653776840000|2022-05-28 22:27:20|645.97|638.37|645.31|637.71|645.97|638.37|645.27|637.67|8
1653776850000|2022-05-28 22:27:30|645.24|637.64|645.05|637.45|645.28|637.68|645.03|637.43|21
1653776860000|2022-05-28 22:27:40|645.06|637.46|645.05|637.45|645.08|637.48|645.03|637.43|12
1653776870000|2022-05-28 22:27:50|645.06|637.46|644.8|637.2|645.08|637.48|644.77|637.17|12
1653776880000|2022-05-28 22:28:00|644.81|637.21|644.75|637.15|644.81|637.21|644.74|637.14|7
1653776890000|2022-05-28 22:28:10|644.76|637.16|644.88|637.28|644.9|637.3|644.76|637.16|10
1653776900000|2022-05-28 22:28:20|644.84|637.24|644.9|637.3|644.91|637.31|644.84|637.24|19
1653776910000|2022-05-28 22:28:30|644.91|637.31|644.88|637.28|644.91|637.31|644.84|637.24|9
1653776920000|2022-05-28 22:28:40|644.85|637.25|644.85|637.25|644.85|637.25|644.85|637.25|1
1653776940000|2022-05-28 22:29:00|644.83|637.23|644.81|637.21|644.83|637.23|644.81|637.21|2
1653776950000|2022-05-28 22:29:10|644.69|637.09|644.68|637.08|644.69|637.09|644.66|637.06|5
1653776960000|2022-05-28 22:29:20|644.66|637.06|644.7|637.1|644.7|637.1|644.66|637.06|4
1653776970000|2022-05-28 22:29:30|644.73|637.13|644.76|637.16|644.76|637.16|644.71|637.11|5
1653776980000|2022-05-28 22:29:40|644.75|637.15|644.74|637.14|644.75|637.15|644.74|637.14|2
1653776990000|2022-05-28 22:29:50|644.71|637.11|644.7|637.1|644.71|637.11|644.7|637.1|2
1653777000000|2022-05-28 22:30:00|644.74|637.14|644.8|637.2|644.84|637.24|644.71|637.11|6
1653777010000|2022-05-28 22:30:10|644.81|637.21|644.71|637.11|644.81|637.21|644.69|637.09|7
1653777020000|2022-05-28 22:30:20|644.72|637.12|644.98|637.38|645.02|637.42|644.71|637.11|24
1653777030000|2022-05-28 22:30:30|645.04|637.44|645.07|637.47|645.07|637.47|645.03|637.43|7
1653777040000|2022-05-28 22:30:40|645.08|637.48|645.02|637.42|645.08|637.48|645.02|637.42|8
1653777050000|2022-05-28 22:30:50|645.03|637.43|644.9|637.3|645.05|637.45|644.9|637.3|7
1653777060000|2022-05-28 22:31:00|644.89|637.29|644.96|637.36|644.97|637.37|644.89|637.29|11
1653777070000|2022-05-28 22:31:10|644.97|637.37|644.88|637.28|645.02|637.42|644.86|637.26|17
1653777080000|2022-05-28 22:31:20|644.87|637.27|644.86|637.26|644.88|637.28|644.83|637.23|7
1653777090000|2022-05-28 22:31:30|644.87|637.27|644.84|637.24|644.94|637.34|644.84|637.24|10
1653777100000|2022-05-28 22:31:40|644.86|637.26|644.78|637.18|644.87|637.27|644.78|637.18|14
1653777110000|2022-05-28 22:31:50|644.79|637.19|644.77|637.17|644.79|637.19|644.75|637.15|9
1653777120000|2022-05-28 22:32:00|644.76|637.16|644.87|637.27|644.9|637.3|644.76|637.16|12
1653777130000|2022-05-28 22:32:10|644.86|637.26|644.87|637.27|644.87|637.27|644.86|637.26|4
1653777140000|2022-05-28 22:32:20|644.86|637.26|644.87|637.27|644.87|637.27|644.86|637.26|4
1653777150000|2022-05-28 22:32:30|644.86|637.26|644.73|637.13|644.86|637.26|644.73|637.13|11
1653777160000|2022-05-28 22:32:40|644.74|637.14|644.7|637.1|644.74|637.14|644.69|637.09|9
1653777170000|2022-05-28 22:32:50|644.71|637.11|644.75|637.15|644.78|637.18|644.7|637.1|6
1653777180000|2022-05-28 22:33:00|644.78|637.18|644.71|637.11|644.78|637.18|644.71|637.11|6
1653777190000|2022-05-28 22:33:10|644.75|637.15|644.68|637.08|644.75|637.15|644.68|637.08|14
1653777200000|2022-05-28 22:33:20|644.69|637.09|644.67|637.07|644.74|637.14|644.67|637.07|6
1653777210000|2022-05-28 22:33:30|644.75|637.15|644.75|637.15|644.75|637.15|644.74|637.14|3
1653777220000|2022-05-28 22:33:40|644.73|637.13|644.74|637.14|644.75|637.15|644.7|637.1|8
1653777240000|2022-05-28 22:34:00|644.75|637.15|644.77|637.17|644.77|637.17|644.75|637.15|5
1653777250000|2022-05-28 22:34:10|644.81|637.21|644.81|637.21|644.82|637.22|644.73|637.13|9
1653777260000|2022-05-28 22:34:20|644.8|637.2|645.01|637.41|645.03|637.43|644.8|637.2|17
1653777270000|2022-05-28 22:34:30|645|637.4|644.99|637.39|645.01|637.41|644.99|637.39|5
1653777290000|2022-05-28 22:34:50|644.98|637.38|644.98|637.38|644.99|637.39|644.98|637.38|3
1653777300000|2022-05-28 22:35:00|645.05|637.45|645.1|637.5|645.15|637.55|645.04|637.44|8
1653777310000|2022-05-28 22:35:10|645.11|637.51|645.1|637.5|645.12|637.52|645.1|637.5|4
1653777320000|2022-05-28 22:35:20|645.08|637.48|645.08|637.48|645.09|637.49|645.08|637.48|3
1653777330000|2022-05-28 22:35:30|645.11|637.51|645.11|637.51|645.12|637.52|645.1|637.5|7
1653777340000|2022-05-28 22:35:40|645.09|637.49|645.12|637.52|645.12|637.52|645.09|637.49|2
1653777350000|2022-05-28 22:35:50|645.11|637.51|645.44|637.84|645.44|637.84|645.11|637.51|12
1653777360000|2022-05-28 22:36:00|645.45|637.85|645.79|638.19|645.79|638.19|645.44|637.84|11
1653777370000|2022-05-28 22:36:10|645.8|638.2|645.79|638.19|645.81|638.21|645.79|638.19|7
1653777380000|2022-05-28 22:36:20|645.8|638.2|645.8|638.2|645.82|638.22|645.8|638.2|4
1653777390000|2022-05-28 22:36:30|645.86|638.26|645.84|638.24|645.95|638.35|645.84|638.24|7
1653777410000|2022-05-28 22:36:50|645.87|638.27|645.78|638.18|645.87|638.27|645.73|638.13|15
1653777420000|2022-05-28 22:37:00|645.79|638.19|645.67|638.07|645.79|638.19|645.67|638.07|5
1653777430000|2022-05-28 22:37:10|645.68|638.08|645.68|638.08|645.69|638.09|645.68|638.08|3
1653777440000|2022-05-28 22:37:20|645.69|638.09|645.74|638.14|645.75|638.15|645.68|638.08|5
1653777480000|2022-05-28 22:38:00|645.68|638.08|645.68|638.08|645.68|638.08|645.68|638.08|1
1653777490000|2022-05-28 22:38:10|645.65|638.05|645.78|638.18|645.78|638.18|645.65|638.05|3
1653777500000|2022-05-28 22:38:20|645.77|638.17|645.77|638.17|645.77|638.17|645.75|638.15|5
1653777510000|2022-05-28 22:38:30|645.75|638.15|645.75|638.15|645.75|638.15|645.75|638.15|1
1653777520000|2022-05-28 22:38:40|645.77|638.17|645.77|638.17|645.78|638.18|645.77|638.17|3
1653777530000|2022-05-28 22:38:50|645.78|638.18|645.82|638.22|645.84|638.24|645.77|638.17|8
1653777540000|2022-05-28 22:39:00|645.81|638.21|646.08|638.48|646.27|638.67|645.81|638.21|21
1653777550000|2022-05-28 22:39:10|646.09|638.49|646.24|638.64|646.25|638.65|646.09|638.49|5
1653777560000|2022-05-28 22:39:20|646.22|638.62|645.96|638.36|646.22|638.62|645.95|638.35|18
1653777570000|2022-05-28 22:39:30|645.9|638.3|646.42|638.82|646.42|638.82|645.9|638.3|15
1653777580000|2022-05-28 22:39:40|646.34|638.74|646.2|638.6|646.34|638.74|646.2|638.6|13
1653777590000|2022-05-28 22:39:50|646.23|638.63|646.24|638.64|646.24|638.64|646.23|638.63|2
1653777600000|2022-05-28 22:40:00|646.23|638.63|646.15|638.55|646.24|638.64|646.15|638.55|4
1653777610000|2022-05-28 22:40:10|646.16|638.56|646.16|638.56|646.16|638.56|646.16|638.56|1
1653777620000|2022-05-28 22:40:20|646.19|638.59|646.08|638.48|646.19|638.59|646.08|638.48|7
1653777630000|2022-05-28 22:40:30|646.1|638.5|646.11|638.51|646.12|638.52|646.1|638.5|4
1653777640000|2022-05-28 22:40:40|646.14|638.54|646.09|638.49|646.14|638.54|646.09|638.49|7
1653777650000|2022-05-28 22:40:50|646.08|638.48|646.09|638.49|646.09|638.49|646.08|638.48|2
1653777660000|2022-05-28 22:41:00|646.08|638.48|646.04|638.44|646.08|638.48|646|638.4|7
1653777670000|2022-05-28 22:41:10|646.02|638.42|646.02|638.42|646.02|638.42|646|638.4|5
1653777680000|2022-05-28 22:41:20|646.01|638.41|646.04|638.44|646.04|638.44|646.01|638.41|2
1653777690000|2022-05-28 22:41:30|646.03|638.43|646.01|638.41|646.03|638.43|646.01|638.41|2
1653777700000|2022-05-28 22:41:40|646|638.4|646.03|638.43|646.04|638.44|646|638.4|3
1653777720000|2022-05-28 22:42:00|646.01|638.41|645.97|638.37|646.01|638.41|645.97|638.37|4
1653777740000|2022-05-28 22:42:20|645.93|638.33|645.93|638.33|645.93|638.33|645.93|638.33|1
1653777750000|2022-05-28 22:42:30|645.91|638.31|645.84|638.24|645.91|638.31|645.8|638.2|6
1653777760000|2022-05-28 22:42:40|645.83|638.23|645.78|638.18|645.84|638.24|645.78|638.18|5
1653777780000|2022-05-28 22:43:00|645.72|638.12|645.78|638.18|645.81|638.21|645.71|638.11|6
1653777790000|2022-05-28 22:43:10|645.76|638.16|645.76|638.16|645.76|638.16|645.75|638.15|3
1653777800000|2022-05-28 22:43:20|645.75|638.15|645.78|638.18|645.78|638.18|645.68|638.08|7
1653777810000|2022-05-28 22:43:30|645.81|638.21|645.87|638.27|645.87|638.27|645.81|638.21|12
1653777820000|2022-05-28 22:43:40|645.88|638.28|645.88|638.28|645.88|638.28|645.88|638.28|1
1653777830000|2022-05-28 22:43:50|645.86|638.26|645.87|638.27|645.87|638.27|645.86|638.26|2
1653777840000|2022-05-28 22:44:00|645.86|638.26|645.96|638.36|645.96|638.36|645.86|638.26|4
1653777850000|2022-05-28 22:44:10|645.97|638.37|646.17|638.57|646.18|638.58|645.97|638.37|14
1653777860000|2022-05-28 22:44:20|646.18|638.58|646.21|638.61|646.22|638.62|646.14|638.54|16
1653777870000|2022-05-28 22:44:30|646.22|638.62|646.22|638.62|646.22|638.62|646.21|638.61|7
1653777880000|2022-05-28 22:44:40|646.21|638.61|646.25|638.65|646.25|638.65|646.21|638.61|4
1653777890000|2022-05-28 22:44:50|646.26|638.66|646.28|638.68|646.29|638.69|646.26|638.66|4
1653777900000|2022-05-28 22:45:00|646.29|638.69|646.21|638.61|646.29|638.69|646.16|638.56|6
1653777910000|2022-05-28 22:45:10|646.2|638.6|646.2|638.6|646.2|638.6|646.2|638.6|1
1653777920000|2022-05-28 22:45:20|646.21|638.61|646.22|638.62|646.24|638.64|646.21|638.61|4
1653777950000|2022-05-28 22:45:50|646.2|638.6|646.21|638.61|646.21|638.61|646.2|638.6|4
1653777960000|2022-05-28 22:46:00|646.18|638.58|646.18|638.58|646.2|638.6|646.18|638.58|3
1653777970000|2022-05-28 22:46:10|646.21|638.61|646.21|638.61|646.21|638.61|646.21|638.61|1
1653778000000|2022-05-28 22:46:40|646.2|638.6|646.2|638.6|646.2|638.6|646.2|638.6|1
1653778010000|2022-05-28 22:46:50|646.22|638.62|646.22|638.62|646.24|638.64|646.2|638.6|9
1653778020000|2022-05-28 22:47:00|646.2|638.6|646.2|638.6|646.2|638.6|646.2|638.6|1
1653778030000|2022-05-28 22:47:10|646.22|638.62|646.21|638.61|646.23|638.63|646.21|638.61|4
1653778040000|2022-05-28 22:47:20|646.2|638.6|646.21|638.61|646.21|638.61|646.2|638.6|2
1653778050000|2022-05-28 22:47:30|646.23|638.63|646.24|638.64|646.25|638.65|646.21|638.61|5
1653778060000|2022-05-28 22:47:40|646.23|638.63|646.21|638.61|646.23|638.63|646.21|638.61|3
1653778070000|2022-05-28 22:47:50|646.22|638.62|646.22|638.62|646.22|638.62|646.22|638.62|1
1653778080000|2022-05-28 22:48:00|646.21|638.61|646.28|638.68|646.29|638.69|646.21|638.61|7
1653778090000|2022-05-28 22:48:10|646.29|638.69|646.29|638.69|646.29|638.69|646.28|638.68|7
1653778100000|2022-05-28 22:48:20|646.28|638.68|647.15|639.55|647.15|639.55|646.28|638.68|19
1653778110000|2022-05-28 22:48:30|647.16|639.56|647.18|639.58|647.21|639.61|647.16|639.56|5
1653778120000|2022-05-28 22:48:40|647.17|639.57|647.12|639.52|647.17|639.57|647.05|639.45|10
1653778130000|2022-05-28 22:48:50|647.1|639.5|647.13|639.53|647.13|639.53|647.1|639.5|3
1653778140000|2022-05-28 22:49:00|647.15|639.55|647.12|639.52|647.15|639.55|647.12|639.52|3
1653778150000|2022-05-28 22:49:10|647.14|639.54|647.14|639.54|647.14|639.54|647.14|639.54|1
1653778160000|2022-05-28 22:49:20|647.12|639.52|647.14|639.54|647.14|639.54|647.12|639.52|6
1653778170000|2022-05-28 22:49:30|647.12|639.52|647.14|639.54|647.14|639.54|647.12|639.52|6
1653778180000|2022-05-28 22:49:40|647.12|639.52|647.17|639.57|647.19|639.59|647.12|639.52|15
1653778190000|2022-05-28 22:49:50|647.19|639.59|647.21|639.61|647.22|639.62|647.17|639.57|13
1653778200000|2022-05-28 22:50:00|647.22|639.62|647.21|639.61|647.22|639.62|647.2|639.6|8
1653778210000|2022-05-28 22:50:10|647.22|639.62|647.21|639.61|647.22|639.62|647.21|639.61|2
1653778220000|2022-05-28 22:50:20|647.22|639.62|647.21|639.61|647.22|639.62|647.21|639.61|10
1653778230000|2022-05-28 22:50:30|647.22|639.62|647.23|639.63|647.23|639.63|647.21|639.61|16
1653778240000|2022-05-28 22:50:40|647.22|639.62|646.42|638.82|647.22|639.62|646.42|638.82|17
1653778260000|2022-05-28 22:51:00|646.4|638.8|646.73|639.13|646.73|639.13|646.4|638.8|7
1653778270000|2022-05-28 22:51:10|646.74|639.14|646.86|639.26|646.86|639.26|646.74|639.14|4
1653778280000|2022-05-28 22:51:20|646.87|639.27|646.86|639.26|646.87|639.27|646.86|639.26|6
1653778290000|2022-05-28 22:51:30|646.72|639.12|646.72|639.12|646.72|639.12|646.72|639.12|1
1653778300000|2022-05-28 22:51:40|646.73|639.13|646.73|639.13|646.73|639.13|646.67|639.07|7
1653778310000|2022-05-28 22:51:50|646.75|639.15|646.75|639.15|646.75|639.15|646.75|639.15|1
1653778320000|2022-05-28 22:52:00|646.73|639.13|646.73|639.13|646.73|639.13|646.73|639.13|1
1653778330000|2022-05-28 22:52:10|646.72|639.12|646.72|639.12|646.72|639.12|646.71|639.11|3
1653778340000|2022-05-28 22:52:20|646.7|639.1|646.66|639.06|646.71|639.11|646.66|639.06|4
1653778350000|2022-05-28 22:52:30|646.68|639.08|646.64|639.04|646.68|639.08|646.64|639.04|2
1653778360000|2022-05-28 22:52:40|646.61|639.01|646.35|638.75|646.61|639.01|646.35|638.75|10
1653778370000|2022-05-28 22:52:50|646.36|638.76|646.36|638.76|646.36|638.76|646.36|638.76|1
1653778380000|2022-05-28 22:53:00|646.35|638.75|646.27|638.67|646.36|638.76|646.27|638.67|9
1653778390000|2022-05-28 22:53:10|646.26|638.66|646.26|638.66|646.26|638.66|646.26|638.66|1
1653778420000|2022-05-28 22:53:40|646.27|638.67|646.29|638.69|646.29|638.69|646.27|638.67|3
1653778440000|2022-05-28 22:54:00|646.32|638.72|646.31|638.71|646.34|638.74|646.31|638.71|5
1653778450000|2022-05-28 22:54:10|646.3|638.7|646.3|638.7|646.3|638.7|646.3|638.7|1
1653778460000|2022-05-28 22:54:20|646.32|638.72|646.32|638.72|646.32|638.72|646.32|638.72|1
1653778470000|2022-05-28 22:54:30|646.28|638.68|646.31|638.71|646.32|638.72|646.28|638.68|7
1653778480000|2022-05-28 22:54:40|646.3|638.7|646.3|638.7|646.31|638.71|646.3|638.7|5
1653778500000|2022-05-28 22:55:00|646.31|638.71|646.3|638.7|646.31|638.71|646.29|638.69|4
1653778510000|2022-05-28 22:55:10|646.29|638.69|646.58|638.98|646.58|638.98|646.29|638.69|5
1653778520000|2022-05-28 22:55:20|646.59|638.99|646.71|639.11|646.89|639.29|646.59|638.99|17
1653778530000|2022-05-28 22:55:30|646.72|639.12|646.76|639.16|646.79|639.19|646.72|639.12|3
1653778540000|2022-05-28 22:55:40|646.77|639.17|646.9|639.3|646.9|639.3|646.76|639.16|6
1653778550000|2022-05-28 22:55:50|646.91|639.31|646.98|639.38|646.98|639.38|646.9|639.3|6
1653778560000|2022-05-28 22:56:00|646.99|639.39|647|639.4|647|639.4|646.99|639.39|2
1653778570000|2022-05-28 22:56:10|647.01|639.41|646.97|639.37|647.01|639.41|646.97|639.37|3
1653778580000|2022-05-28 22:56:20|646.96|639.36|646.96|639.36|646.97|639.37|646.93|639.33|5
1653778590000|2022-05-28 22:56:30|646.95|639.35|646.95|639.35|646.95|639.35|646.95|639.35|1
1653778620000|2022-05-28 22:57:00|646.97|639.37|646.95|639.35|646.97|639.37|646.95|639.35|2
1653778640000|2022-05-28 22:57:20|646.96|639.36|646.95|639.35|646.96|639.36|646.95|639.35|2
1653778660000|2022-05-28 22:57:40|646.92|639.32|646.95|639.35|646.95|639.35|646.92|639.32|4
1653778680000|2022-05-28 22:58:00|646.99|639.39|646.98|639.38|647.11|639.51|646.97|639.37|4
1653778690000|2022-05-28 22:58:10|646.97|639.37|646.91|639.31|646.97|639.37|646.91|639.31|2
1653778710000|2022-05-28 22:58:30|646.73|639.13|646.34|638.74|646.73|639.13|646.34|638.74|5
1653778720000|2022-05-28 22:58:40|646.33|638.73|646.31|638.71|646.35|638.75|646.31|638.71|11
1653778730000|2022-05-28 22:58:50|646.3|638.7|646.29|638.69|646.3|638.7|646.29|638.69|2
1653778740000|2022-05-28 22:59:00|646.19|638.59|646.14|638.54|646.19|638.59|646.07|638.47|6
1653778750000|2022-05-28 22:59:10|646.13|638.53|646.12|638.52|646.15|638.55|646.12|638.52|6
1653778760000|2022-05-28 22:59:20|646.11|638.51|646.11|638.51|646.11|638.51|646.06|638.46|6
1653778770000|2022-05-28 22:59:30|646.1|638.5|646|638.4|646.11|638.51|645.99|638.39|4
1653778790000|2022-05-28 22:59:50|646.09|638.49|646|638.4|646.09|638.49|646|638.4|5
1653778800000|2022-05-28 23:00:00|646.02|638.42|646.02|638.42|646.02|638.42|646.02|638.42|1
1653778810000|2022-05-28 23:00:10|646.06|638.46|646.05|638.45|646.06|638.46|646|638.4|8
1653778820000|2022-05-28 23:00:20|646.06|638.46|646|638.4|646.06|638.46|645.97|638.37|11
1653778830000|2022-05-28 23:00:30|645.97|638.37|645.98|638.38|645.98|638.38|645.96|638.36|13
1653778840000|2022-05-28 23:00:40|645.97|638.37|645.97|638.37|646.1|638.5|645.97|638.37|17
1653778850000|2022-05-28 23:00:50|645.94|638.34|645.92|638.32|645.94|638.34|645.88|638.28|11
1653778860000|2022-05-28 23:01:00|645.91|638.31|645.94|638.34|645.95|638.35|645.91|638.31|3
1653778880000|2022-05-28 23:01:20|646.01|638.41|645.97|638.37|646.02|638.42|645.93|638.33|16
1653778890000|2022-05-28 23:01:30|646.01|638.41|645.98|638.38|646.04|638.44|645.98|638.38|5
1653778900000|2022-05-28 23:01:40|645.96|638.36|645.85|638.25|645.96|638.36|645.84|638.24|6
1653778910000|2022-05-28 23:01:50|645.84|638.24|645.97|638.37|646.02|638.42|645.84|638.24|4
1653778920000|2022-05-28 23:02:00|646|638.4|646|638.4|646.06|638.46|645.94|638.34|19
1653778930000|2022-05-28 23:02:10|645.99|638.39|646.04|638.44|646.04|638.44|645.98|638.38|8
1653778940000|2022-05-28 23:02:20|646.03|638.43|646.18|638.58|646.18|638.58|646.02|638.42|11
1653778950000|2022-05-28 23:02:30|646.16|638.56|646.01|638.41|646.16|638.56|646|638.4|13
1653778960000|2022-05-28 23:02:40|646.02|638.42|646.02|638.42|646.03|638.43|646.02|638.42|5
1653778970000|2022-05-28 23:02:50|646.01|638.41|646.17|638.57|646.19|638.59|646.01|638.41|11
1653778980000|2022-05-28 23:03:00|646.18|638.58|646.17|638.57|646.18|638.58|646.17|638.57|2
1653778990000|2022-05-28 23:03:10|646.18|638.58|646.16|638.56|646.24|638.64|646.16|638.56|6
1653779000000|2022-05-28 23:03:20|646.24|638.64|646.78|639.18|646.79|639.19|646.18|638.58|13
1653779010000|2022-05-28 23:03:30|646.79|639.19|646.78|639.18|646.82|639.22|646.77|639.17|7
1653779020000|2022-05-28 23:03:40|646.93|639.33|646.77|639.17|646.93|639.33|646.77|639.17|5
1653779030000|2022-05-28 23:03:50|646.76|639.16|646.86|639.26|646.91|639.31|646.76|639.16|4
1653779040000|2022-05-28 23:04:00|646.85|639.25|646.92|639.32|646.92|639.32|646.85|639.25|3
1653779050000|2022-05-28 23:04:10|646.89|639.29|646.89|639.29|646.89|639.29|646.89|639.29|1
1653779070000|2022-05-28 23:04:30|646.97|639.37|646.97|639.37|646.97|639.37|646.97|639.37|1
1653779090000|2022-05-28 23:04:50|646.92|639.32|646.97|639.37|646.97|639.37|646.91|639.31|4
1653779100000|2022-05-28 23:05:00|646.95|639.35|646.96|639.36|646.96|639.36|646.95|639.35|2
1653779110000|2022-05-28 23:05:10|646.97|639.37|647.09|639.49|647.09|639.49|646.97|639.37|3
1653779120000|2022-05-28 23:05:20|647.1|639.5|647.08|639.48|647.1|639.5|647.08|639.48|3
1653779130000|2022-05-28 23:05:30|647.09|639.49|647.09|639.49|647.09|639.49|647.09|639.49|1
1653779160000|2022-05-28 23:06:00|647.1|639.5|647.11|639.51|647.11|639.51|647.1|639.5|4
1653779170000|2022-05-28 23:06:10|647.09|639.49|647.07|639.47|647.09|639.49|647.04|639.44|4
1653779180000|2022-05-28 23:06:20|647.04|639.44|647.05|639.45|647.07|639.47|647.04|639.44|3
1653779190000|2022-05-28 23:06:30|647.01|639.41|647.09|639.49|647.09|639.49|647.01|639.41|6
1653779200000|2022-05-28 23:06:40|647.13|639.53|647.12|639.52|647.13|639.53|647.1|639.5|3
1653779210000|2022-05-28 23:06:50|647.13|639.53|647.13|639.53|647.13|639.53|647.13|639.53|1
1653779220000|2022-05-28 23:07:00|647.17|639.57|647.18|639.58|647.18|639.58|647.16|639.56|4
1653779230000|2022-05-28 23:07:10|647.17|639.57|647.17|639.57|647.17|639.57|647.17|639.57|1
1653779250000|2022-05-28 23:07:30|647.18|639.58|647.19|639.59|647.19|639.59|647.09|639.49|5
1653779260000|2022-05-28 23:07:40|647.18|639.58|647.19|639.59|647.19|639.59|647.18|639.58|2
1653779270000|2022-05-28 23:07:50|647.18|639.58|647.16|639.56|647.19|639.59|647.16|639.56|3
1653779280000|2022-05-28 23:08:00|647.19|639.59|647.18|639.58|647.19|639.59|647.16|639.56|6
1653779310000|2022-05-28 23:08:30|647.2|639.6|647.21|639.61|647.21|639.61|647.2|639.6|2
1653779330000|2022-05-28 23:08:50|647.22|639.62|647.22|639.62|647.22|639.62|647.21|639.61|7
1653779350000|2022-05-28 23:09:10|647.21|639.61|647.21|639.61|647.22|639.62|647.21|639.61|9
1653779360000|2022-05-28 23:09:20|647.43|639.83|648.55|640.95|648.55|640.95|647.43|639.83|24
1653779370000|2022-05-28 23:09:30|648.57|640.97|648.57|640.97|648.6|641|648.54|640.94|8
1653779380000|2022-05-28 23:09:40|648.6|641|648.66|641.06|648.67|641.07|648.59|640.99|12
1653779390000|2022-05-28 23:09:50|648.73|641.13|648.92|641.32|648.92|641.32|648.73|641.13|5
1653779400000|2022-05-28 23:10:00|648.94|641.34|648.98|641.38|648.98|641.38|648.94|641.34|3
1653779410000|2022-05-28 23:10:10|648.99|641.39|649.36|641.76|649.36|641.76|648.98|641.38|13
1653779420000|2022-05-28 23:10:20|649.34|641.74|650.16|642.56|650.26|642.66|649.32|641.72|29
1653779430000|2022-05-28 23:10:30|650.17|642.57|650.55|642.95|650.68|643.08|650.17|642.57|23
1653779440000|2022-05-28 23:10:40|650.48|642.88|650.38|642.78|650.77|643.17|650.38|642.78|16
1653779450000|2022-05-28 23:10:50|650.39|642.79|650.7|643.1|650.72|643.12|650.34|642.74|18
1653779460000|2022-05-28 23:11:00|650.71|643.11|650.4|642.8|650.76|643.16|650.4|642.8|15
1653779470000|2022-05-28 23:11:10|650.3|642.7|650.27|642.67|650.33|642.73|650.22|642.62|12
1653779480000|2022-05-28 23:11:20|650.26|642.66|650.26|642.66|650.27|642.67|650.26|642.66|5
1653779490000|2022-05-28 23:11:30|650.29|642.69|650.29|642.69|650.29|642.69|650.27|642.67|8
1653779500000|2022-05-28 23:11:40|650.34|642.74|650.78|643.18|650.81|643.21|650.33|642.73|19
1653779510000|2022-05-28 23:11:50|650.81|643.21|651.25|643.65|651.33|643.73|650.77|643.17|18
1653779520000|2022-05-28 23:12:00|651.56|643.96|651.96|644.36|651.96|644.36|651.56|643.96|35
1653779530000|2022-05-28 23:12:10|651.97|644.37|651.53|643.93|651.97|644.37|651.53|643.93|13
1653779540000|2022-05-28 23:12:20|651.59|643.99|651.53|643.93|651.59|643.99|651.27|643.67|18
1653779550000|2022-05-28 23:12:30|651.5|643.9|651.45|643.85|651.52|643.92|651.45|643.85|6
1653779560000|2022-05-28 23:12:40|651.48|643.88|651.54|643.94|651.54|643.94|651.46|643.86|4
1653779570000|2022-05-28 23:12:50|651.52|643.92|651.82|644.22|651.84|644.24|651.52|643.92|12
1653779580000|2022-05-28 23:13:00|651.83|644.23|651.85|644.25|651.89|644.29|651.83|644.23|5
1653779590000|2022-05-28 23:13:10|651.84|644.24|651.73|644.13|651.85|644.25|651.71|644.11|8
1653779600000|2022-05-28 23:13:20|651.72|644.12|651.37|643.77|651.73|644.13|651.3|643.7|20
1653779610000|2022-05-28 23:13:30|651.36|643.76|651.47|643.87|651.47|643.87|651.36|643.76|6
1653779620000|2022-05-28 23:13:40|651.49|643.89|651.46|643.86|651.49|643.89|651.46|643.86|7
1653779630000|2022-05-28 23:13:50|651.47|643.87|651.45|643.85|651.47|643.87|651.45|643.85|3
1653779640000|2022-05-28 23:14:00|651.34|643.74|651.34|643.74|651.34|643.74|651.34|643.74|1
1653779650000|2022-05-28 23:14:10|651.32|643.72|651.19|643.59|651.32|643.72|651.15|643.55|4
1653779660000|2022-05-28 23:14:20|651.2|643.6|651.15|643.55|651.2|643.6|651.15|643.55|4
1653779670000|2022-05-28 23:14:30|651.16|643.56|651.16|643.56|651.21|643.61|651.1|643.5|13
1653779680000|2022-05-28 23:14:40|651.19|643.59|651.17|643.57|651.2|643.6|651.17|643.57|9
1653779690000|2022-05-28 23:14:50|651.21|643.61|651.2|643.6|651.24|643.64|651.18|643.58|11
1653779700000|2022-05-28 23:15:00|651.17|643.57|651.18|643.58|651.19|643.59|651.17|643.57|6
1653779710000|2022-05-28 23:15:10|651.19|643.59|651.18|643.58|651.19|643.59|651.17|643.57|7
1653779720000|2022-05-28 23:15:20|651.16|643.56|651.16|643.56|651.19|643.59|651.16|643.56|4
1653779730000|2022-05-28 23:15:30|651.17|643.57|651.17|643.57|651.17|643.57|651.16|643.56|3
1653779740000|2022-05-28 23:15:40|651.18|643.58|651.16|643.56|651.2|643.6|651.16|643.56|13
1653779750000|2022-05-28 23:15:50|651.17|643.57|651.19|643.59|651.19|643.59|651.05|643.45|13
1653779760000|2022-05-28 23:16:00|651.18|643.58|650.96|643.36|651.2|643.6|650.95|643.35|11
1653779770000|2022-05-28 23:16:10|651.03|643.43|650.95|643.35|651.03|643.43|650.95|643.35|8
1653779780000|2022-05-28 23:16:20|651|643.4|651.05|643.45|651.06|643.46|651|643.4|7
1653779790000|2022-05-28 23:16:30|651.09|643.49|651.13|643.53|651.13|643.53|651.09|643.49|2
1653779800000|2022-05-28 23:16:40|651.14|643.54|651.2|643.6|651.21|643.61|651.12|643.52|11
1653779810000|2022-05-28 23:16:50|651.19|643.59|651.16|643.56|651.21|643.61|651.06|643.46|14
1653779820000|2022-05-28 23:17:00|651.15|643.55|651.03|643.43|651.15|643.55|650.99|643.39|13
1653779830000|2022-05-28 23:17:10|651|643.4|651|643.4|651|643.4|650.99|643.39|5
1653779840000|2022-05-28 23:17:20|650.99|643.39|650.99|643.39|651|643.4|650.99|643.39|5
1653779850000|2022-05-28 23:17:30|651|643.4|651.13|643.53|651.13|643.53|650.97|643.37|12
1653779860000|2022-05-28 23:17:40|651.17|643.57|651.26|643.66|651.29|643.69|651.17|643.57|8
1653779870000|2022-05-28 23:17:50|651.28|643.68|651.29|643.69|651.3|643.7|651.28|643.68|5
1653779880000|2022-05-28 23:18:00|651.27|643.67|651.15|643.55|651.27|643.67|651.15|643.55|7
1653779890000|2022-05-28 23:18:10|651.19|643.59|651.27|643.67|651.27|643.67|651.16|643.56|4
1653779900000|2022-05-28 23:18:20|651.28|643.68|651.16|643.56|651.33|643.73|651.16|643.56|8
1653779910000|2022-05-28 23:18:30|651.21|643.61|651.17|643.57|651.21|643.61|651.17|643.57|4
1653779940000|2022-05-28 23:19:00|651.18|643.58|651.17|643.57|651.18|643.58|651.17|643.57|2
1653779950000|2022-05-28 23:19:10|651.15|643.55|651.09|643.49|651.15|643.55|651.09|643.49|4
1653779960000|2022-05-28 23:19:20|650.96|643.36|650.63|643.03|650.96|643.36|650.63|643.03|10
1653779970000|2022-05-28 23:19:30|650.51|642.91|650.48|642.88|650.51|642.91|650.48|642.88|3
1653779980000|2022-05-28 23:19:40|650.42|642.82|650.38|642.78|650.42|642.82|650.38|642.78|5
1653779990000|2022-05-28 23:19:50|650.36|642.76|650.31|642.71|650.37|642.77|650.31|642.71|14
1653780000000|2022-05-28 23:20:00|650.32|642.72|650.2|642.6|650.32|642.72|650.2|642.6|4
1653780010000|2022-05-28 23:20:10|650.21|642.61|650.16|642.56|650.21|642.61|650.16|642.56|5
1653780020000|2022-05-28 23:20:20|650.17|642.57|650.17|642.57|650.23|642.63|650.16|642.56|14
1653780030000|2022-05-28 23:20:30|650.2|642.6|650.17|642.57|650.22|642.62|650.17|642.57|14
1653780040000|2022-05-28 23:20:40|650.19|642.59|650.29|642.69|650.29|642.69|650.18|642.58|7
1653780050000|2022-05-28 23:20:50|650.28|642.68|650.19|642.59|650.28|642.68|650.19|642.59|8
1653780060000|2022-05-28 23:21:00|650.18|642.58|650.08|642.48|650.18|642.58|650.01|642.41|15
1653780070000|2022-05-28 23:21:10|650.12|642.52|650.23|642.63|650.23|642.63|650.12|642.52|10
1653780080000|2022-05-28 23:21:20|650.24|642.64|650.24|642.64|650.25|642.65|650.24|642.64|5
1653780090000|2022-05-28 23:21:30|650.16|642.56|650.15|642.55|650.16|642.56|650.12|642.52|7
1653780100000|2022-05-28 23:21:40|650.12|642.52|650.25|642.65|650.25|642.65|650.12|642.52|5
1653780110000|2022-05-28 23:21:50|650.26|642.66|650.19|642.59|650.26|642.66|650.16|642.56|8
1653780120000|2022-05-28 23:22:00|650.15|642.55|650.09|642.49|650.15|642.55|650.08|642.48|14
1653780130000|2022-05-28 23:22:10|650.11|642.51|649.94|642.34|650.15|642.55|649.93|642.33|14
1653780140000|2022-05-28 23:22:20|649.92|642.32|650|642.4|650.08|642.48|649.92|642.32|5
1653780150000|2022-05-28 23:22:30|650.02|642.42|650.01|642.41|650.02|642.42|650.01|642.41|4
1653780160000|2022-05-28 23:22:40|650.04|642.44|650.02|642.42|650.04|642.44|650.02|642.42|2
1653780170000|2022-05-28 23:22:50|650.04|642.44|650.04|642.44|650.04|642.44|650.02|642.42|3
1653780180000|2022-05-28 23:23:00|650.02|642.42|650.02|642.42|650.02|642.42|650.02|642.42|1
1653780190000|2022-05-28 23:23:10|650.06|642.46|650.02|642.42|650.06|642.46|649.99|642.39|7
1653780200000|2022-05-28 23:23:20|650.03|642.43|650.75|643.15|650.75|643.15|650.03|642.43|15
1653780210000|2022-05-28 23:23:30|650.71|643.11|650.92|643.32|650.92|643.32|650.65|643.05|10
1653780220000|2022-05-28 23:23:40|650.95|643.35|651.06|643.46|651.07|643.47|650.95|643.35|7
1653780230000|2022-05-28 23:23:50|651.05|643.45|651.51|643.91|651.51|643.91|651.05|643.45|10
1653780240000|2022-05-28 23:24:00|651.5|643.9|651.32|643.72|651.53|643.93|651.25|643.65|22
1653780250000|2022-05-28 23:24:10|651.36|643.76|651.61|644.01|651.75|644.15|651.34|643.74|11
1653780260000|2022-05-28 23:24:20|651.6|644|651.61|644.01|651.61|644.01|651.6|644|2
1653780270000|2022-05-28 23:24:30|651.62|644.02|651.61|644.01|651.62|644.02|651.6|644|4
1653780280000|2022-05-28 23:24:40|651.64|644.04|651.73|644.13|651.73|644.13|651.64|644.04|2
1653780290000|2022-05-28 23:24:50|651.71|644.11|651.79|644.19|651.79|644.19|651.57|643.97|9
1653780300000|2022-05-28 23:25:00|651.81|644.21|651.81|644.21|651.81|644.21|651.81|644.21|1
1653780310000|2022-05-28 23:25:10|651.78|644.18|651.78|644.18|651.78|644.18|651.78|644.18|1
1653780320000|2022-05-28 23:25:20|651.72|644.12|651.78|644.18|651.79|644.19|651.72|644.12|7
1653780330000|2022-05-28 23:25:30|651.77|644.17|651.78|644.18|651.78|644.18|651.77|644.17|4
1653780340000|2022-05-28 23:25:40|651.77|644.17|651.77|644.17|651.77|644.17|651.77|644.17|1
1653780360000|2022-05-28 23:26:00|651.78|644.18|651.83|644.23|651.83|644.23|651.77|644.17|3
1653780370000|2022-05-28 23:26:10|651.84|644.24|652.3|644.7|652.3|644.7|651.82|644.22|9
1653780380000|2022-05-28 23:26:20|652.32|644.72|652.39|644.79|652.41|644.81|652.3|644.7|10
1653780400000|2022-05-28 23:26:40|652.4|644.8|652.75|645.15|652.75|645.15|652.4|644.8|7
1653780410000|2022-05-28 23:26:50|652.82|645.22|652.79|645.19|652.82|645.22|652.79|645.19|2
1653780420000|2022-05-28 23:27:00|652.8|645.2|652.8|645.2|652.8|645.2|652.8|645.2|1
1653780430000|2022-05-28 23:27:10|652.81|645.21|652.97|645.37|653.01|645.41|652.81|645.21|13
1653780440000|2022-05-28 23:27:20|652.95|645.35|652.97|645.37|652.97|645.37|652.95|645.35|2
1653780450000|2022-05-28 23:27:30|652.95|645.35|653.01|645.41|653.02|645.42|652.93|645.33|17
1653780460000|2022-05-28 23:27:40|653|645.4|652.98|645.38|653.04|645.44|652.95|645.35|11
1653780470000|2022-05-28 23:27:50|652.99|645.39|652.99|645.39|653.02|645.42|652.96|645.36|13
1653780480000|2022-05-28 23:28:00|653.01|645.41|653.17|645.57|653.17|645.57|653.01|645.41|9
1653780490000|2022-05-28 23:28:10|653.14|645.54|653.51|645.91|653.61|646.01|653.14|645.54|11
1653780500000|2022-05-28 23:28:20|653.53|645.93|653.61|646.01|653.61|646.01|653.53|645.93|3
1653780510000|2022-05-28 23:28:30|653.71|646.11|654.18|646.58|654.19|646.59|653.71|646.11|15
1653780520000|2022-05-28 23:28:40|654.06|646.46|654.28|646.68|654.28|646.68|654.06|646.46|22
1653780530000|2022-05-28 23:28:50|654.35|646.75|654.67|647.07|654.69|647.09|654.29|646.69|17
1653780540000|2022-05-28 23:29:00|654.63|647.03|654.77|647.17|654.86|647.26|654.47|646.87|27
1653780550000|2022-05-28 23:29:10|654.84|647.24|654.17|646.57|654.94|647.34|654.17|646.57|26
1653780560000|2022-05-28 23:29:20|654.18|646.58|654.25|646.65|654.25|646.65|654.18|646.58|8
1653780570000|2022-05-28 23:29:30|654.37|646.77|654.58|646.98|654.63|647.03|654.37|646.77|14
1653780580000|2022-05-28 23:29:40|654.59|646.99|654.55|646.95|654.59|646.99|654.53|646.93|9
1653780590000|2022-05-28 23:29:50|654.54|646.94|654.75|647.15|654.75|647.15|654.54|646.94|11
1653780600000|2022-05-28 23:30:00|654.73|647.13|655.33|647.73|655.33|647.73|654.73|647.13|19
1653780610000|2022-05-28 23:30:10|655.34|647.74|655.31|647.71|655.35|647.75|655.31|647.71|7
1653780620000|2022-05-28 23:30:20|655.41|647.81|655.43|647.83|655.43|647.83|655.27|647.67|18
1653780630000|2022-05-28 23:30:30|655.39|647.79|655.47|647.87|655.47|647.87|655.37|647.77|4
1653780640000|2022-05-28 23:30:40|655.48|647.88|654.89|647.29|655.48|647.88|654.79|647.19|24
1653780650000|2022-05-28 23:30:50|654.77|647.17|654.44|646.84|654.77|647.17|654.44|646.84|15
1653780660000|2022-05-28 23:31:00|654.45|646.85|654.34|646.74|654.45|646.85|654.34|646.74|12
1653780670000|2022-05-28 23:31:10|654.33|646.73|654.31|646.71|654.33|646.73|654.31|646.71|2
1653780680000|2022-05-28 23:31:20|654.27|646.67|654.14|646.54|654.27|646.67|654.12|646.52|15
1653780690000|2022-05-28 23:31:30|654.15|646.55|654.14|646.54|654.15|646.55|654.14|646.54|2
1653780700000|2022-05-28 23:31:40|654.15|646.55|654.22|646.62|654.22|646.62|654.15|646.55|2
1653780710000|2022-05-28 23:31:50|654.23|646.63|654.22|646.62|654.31|646.71|654.21|646.61|10
1653780720000|2022-05-28 23:32:00|654.25|646.65|654.76|647.16|654.77|647.17|654.25|646.65|12
1653780730000|2022-05-28 23:32:10|654.75|647.15|655.89|648.29|655.89|648.29|654.74|647.14|11
1653780740000|2022-05-28 23:32:20|655.85|648.25|658.09|650.49|658.09|650.49|655.85|648.25|29
1653780750000|2022-05-28 23:32:30|657.98|650.38|657.95|650.35|658.06|650.46|657.95|650.35|15
1653780760000|2022-05-28 23:32:40|657.97|650.37|657.95|650.35|657.99|650.39|657.91|650.31|22
1653780770000|2022-05-28 23:32:50|657.94|650.34|656.63|649.03|657.94|650.34|656.63|649.03|24
1653780780000|2022-05-28 23:33:00|656.61|649.01|656.26|648.66|656.61|649.01|656.22|648.62|16
1653780790000|2022-05-28 23:33:10|656.27|648.67|656.39|648.79|656.4|648.8|656.26|648.66|18
1653780800000|2022-05-28 23:33:20|656.35|648.75|656.84|649.24|656.86|649.26|656.35|648.75|21
1653780810000|2022-05-28 23:33:30|656.82|649.22|657.07|649.47|657.1|649.5|656.78|649.18|10
1653780820000|2022-05-28 23:33:40|657.06|649.46|657.13|649.53|657.18|649.58|657.06|649.46|11
1653780830000|2022-05-28 23:33:50|657.18|649.58|657.12|649.52|657.2|649.6|657.05|649.45|17
1653780840000|2022-05-28 23:34:00|657.15|649.55|657.13|649.53|657.15|649.55|657.09|649.49|13
1653780850000|2022-05-28 23:34:10|657.15|649.55|657.13|649.53|657.17|649.57|657.08|649.48|19
1653780860000|2022-05-28 23:34:20|657.17|649.57|657.44|649.84|657.44|649.84|657.17|649.57|5
1653780870000|2022-05-28 23:34:30|657.46|649.86|657.65|650.05|657.66|650.06|657.46|649.86|9
1653780880000|2022-05-28 23:34:40|657.66|650.06|657.87|650.27|657.99|650.39|657.63|650.03|19
1653780890000|2022-05-28 23:34:50|657.88|650.28|658.1|650.5|658.14|650.54|657.88|650.28|15
1653780900000|2022-05-28 23:35:00|658.02|650.42|658.04|650.44|658.11|650.51|657.99|650.39|22
1653780910000|2022-05-28 23:35:10|658.01|650.41|658.19|650.59|658.4|650.8|658.01|650.41|26
1653780920000|2022-05-28 23:35:20|658.18|650.58|658.18|650.58|658.22|650.62|658.17|650.57|13
1653780930000|2022-05-28 23:35:30|658.19|650.59|658.19|650.59|658.19|650.59|658.13|650.53|6
1653780940000|2022-05-28 23:35:40|658.18|650.58|658.76|651.16|658.87|651.27|658.18|650.58|17
1653780950000|2022-05-28 23:35:50|658.77|651.17|660.09|652.49|660.15|652.55|658.77|651.17|29
1653780960000|2022-05-28 23:36:00|660.1|652.5|660.15|652.55|660.24|652.64|660.09|652.49|25
1653780970000|2022-05-28 23:36:10|660.16|652.56|660.13|652.53|660.16|652.56|660.12|652.52|14
1653780980000|2022-05-28 23:36:20|660.1|652.5|660.08|652.48|660.1|652.5|660.08|652.48|3
1653780990000|2022-05-28 23:36:30|660.07|652.47|660.15|652.55|660.15|652.55|660.07|652.47|11
1653781000000|2022-05-28 23:36:40|660.13|652.53|660.41|652.81|660.41|652.81|660.13|652.53|12
1653781010000|2022-05-28 23:36:50|660.42|652.82|660.39|652.79|660.44|652.84|660.37|652.77|14
1653781020000|2022-05-28 23:37:00|660.43|652.83|660.45|652.85|660.45|652.85|660.39|652.79|13
1653781030000|2022-05-28 23:37:10|660.48|652.88|660.53|652.93|660.53|652.93|660.47|652.87|6
1653781040000|2022-05-28 23:37:20|660.54|652.94|660.76|653.16|660.76|653.16|660.54|652.94|8
1653781050000|2022-05-28 23:37:30|660.77|653.17|662.2|654.6|662.22|654.62|660.74|653.14|28
1653781060000|2022-05-28 23:37:40|662.33|654.73|662.32|654.72|662.34|654.74|662.32|654.72|9
1653781070000|2022-05-28 23:37:50|662.34|654.74|662.32|654.72|662.34|654.74|662.32|654.72|4
1653781080000|2022-05-28 23:38:00|662.42|654.82|662.41|654.81|662.42|654.82|662.4|654.8|4
1653781090000|2022-05-28 23:38:10|662.44|654.84|662.84|655.24|662.84|655.24|662.44|654.84|3
1653781100000|2022-05-28 23:38:20|662.83|655.23|662.76|655.16|662.85|655.25|662.76|655.16|3
1653781110000|2022-05-28 23:38:30|662.78|655.18|662.78|655.18|662.78|655.18|662.77|655.17|7
1653781120000|2022-05-28 23:38:40|662.8|655.2|662.79|655.19|662.82|655.22|662.79|655.19|6
1653781130000|2022-05-28 23:38:50|662.73|655.13|662.86|655.26|662.88|655.28|662.73|655.13|9
1653781140000|2022-05-28 23:39:00|662.88|655.28|662.9|655.3|662.9|655.3|662.84|655.24|10
1653781150000|2022-05-28 23:39:10|662.91|655.31|662.93|655.33|662.95|655.35|662.79|655.19|15
1653781160000|2022-05-28 23:39:20|662.94|655.34|663.11|655.51|663.11|655.51|662.91|655.31|22
1653781170000|2022-05-28 23:39:30|663.53|655.93|663.61|656.01|664.34|656.74|663.32|655.72|22
1653781180000|2022-05-28 23:39:40|663.57|655.97|663.72|656.12|663.76|656.16|663.57|655.97|18
1653781190000|2022-05-28 23:39:50|663.74|656.14|663.81|656.21|664.03|656.43|663.74|656.14|13
1653781200000|2022-05-28 23:40:00|663.82|656.22|664.41|656.81|664.41|656.81|663.61|656.01|27
1653781210000|2022-05-28 23:40:10|664.43|656.83|664.75|657.15|664.76|657.16|664.43|656.83|18
1653781220000|2022-05-28 23:40:20|664.76|657.16|664.84|657.24|664.95|657.35|664.76|657.16|11
1653781230000|2022-05-28 23:40:30|664.85|657.25|665.07|657.47|665.07|657.47|664.84|657.24|24
1653781240000|2022-05-28 23:40:40|664.97|657.37|666.44|658.84|666.48|658.88|664.97|657.37|27
1653781250000|2022-05-28 23:40:50|666.37|658.77|665.41|657.81|666.37|658.77|665.4|657.8|32
1653781260000|2022-05-28 23:41:00|665.4|657.8|664.41|656.81|665.42|657.82|664.25|656.65|29
1653781270000|2022-05-28 23:41:10|664.4|656.8|664.27|656.67|664.4|656.8|664.27|656.67|20
1653781280000|2022-05-28 23:41:20|664.25|656.65|664.15|656.55|664.4|656.8|664.14|656.54|21
1653781290000|2022-05-28 23:41:30|664.23|656.63|664.27|656.67|664.34|656.74|664.15|656.55|16
1653781300000|2022-05-28 23:41:40|664.24|656.64|664.33|656.73|664.33|656.73|664.22|656.62|20
1653781310000|2022-05-28 23:41:50|664.35|656.75|664.21|656.61|664.37|656.77|664.21|656.61|17
1653781320000|2022-05-28 23:42:00|664.25|656.65|664.2|656.6|664.42|656.82|664.2|656.6|25
1653781330000|2022-05-28 23:42:10|664.08|656.48|664.69|657.09|664.69|657.09|664.02|656.42|21
1653781340000|2022-05-28 23:42:20|664.68|657.08|664.68|657.08|664.68|657.08|664.68|657.08|1
1653781350000|2022-05-28 23:42:30|664.64|657.04|664.58|656.98|664.68|657.08|664.58|656.98|10
1653781360000|2022-05-28 23:42:40|664.64|657.04|663.98|656.38|664.64|657.04|663.98|656.38|16
1653781370000|2022-05-28 23:42:50|663.99|656.39|664.05|656.45|664.06|656.46|663.99|656.39|15
1653781380000|2022-05-28 23:43:00|664.06|656.46|664.04|656.44|664.06|656.46|664.03|656.43|5
1653781390000|2022-05-28 23:43:10|664.05|656.45|663.97|656.37|664.06|656.46|663.97|656.37|11
1653781400000|2022-05-28 23:43:20|663.99|656.39|664.38|656.78|664.41|656.81|663.99|656.39|21
1653781410000|2022-05-28 23:43:30|664.39|656.79|664.41|656.81|664.42|656.82|664.38|656.78|7
1653781420000|2022-05-28 23:43:40|664.39|656.79|664.35|656.75|664.39|656.79|664.35|656.75|5
1653781430000|2022-05-28 23:43:50|664.36|656.76|664.49|656.89|664.54|656.94|664.36|656.76|5
1653781440000|2022-05-28 23:44:00|664.5|656.9|664.52|656.92|664.52|656.92|664.43|656.83|9
1653781450000|2022-05-28 23:44:10|664.51|656.91|664.6|657|664.61|657.01|664.51|656.91|3
1653781460000|2022-05-28 23:44:20|664.61|657.01|664.61|657.01|664.61|657.01|664.61|657.01|1
1653781480000|2022-05-28 23:44:40|664.6|657|664.63|657.03|664.63|657.03|664.6|657|2
1653781490000|2022-05-28 23:44:50|664.68|657.08|665.27|657.67|665.27|657.67|664.68|657.08|9
1653781500000|2022-05-28 23:45:00|665.35|657.75|666.37|658.77|666.37|658.77|665.08|657.48|38
1653781510000|2022-05-28 23:45:10|666.33|658.73|666.69|659.09|666.7|659.1|666.33|658.73|23
1653781520000|2022-05-28 23:45:20|666.7|659.1|666.73|659.13|666.86|659.26|665.52|657.92|32
1653781530000|2022-05-28 23:45:30|666.74|659.14|667.94|660.34|667.98|660.38|666.71|659.11|24
1653781540000|2022-05-28 23:45:40|667.9|660.3|667.32|659.72|667.95|660.35|667.24|659.64|27
1653781550000|2022-05-28 23:45:50|667.31|659.71|666.56|658.96|667.31|659.71|666.51|658.91|24
1653781560000|2022-05-28 23:46:00|666.66|659.06|666.46|658.86|666.98|659.38|666.46|658.86|30
1653781570000|2022-05-28 23:46:10|666.48|658.88|665.34|657.74|666.48|658.88|665.34|657.74|26
1653781580000|2022-05-28 23:46:20|665.39|657.79|665.13|657.53|665.39|657.79|665.13|657.53|25
1653781590000|2022-05-28 23:46:30|665.12|657.52|664.76|657.16|665.26|657.66|664.76|657.16|27
1653781600000|2022-05-28 23:46:40|664.74|657.14|663.89|656.29|664.74|657.14|663.89|656.29|25
1653781610000|2022-05-28 23:46:50|663.88|656.28|663.33|655.73|663.88|656.28|663.33|655.73|22
1653781620000|2022-05-28 23:47:00|663.24|655.64|662.78|655.18|663.24|655.64|662.78|655.18|28
1653781630000|2022-05-28 23:47:10|662.81|655.21|662.89|655.29|662.9|655.3|662.68|655.08|27
1653781640000|2022-05-28 23:47:20|662.92|655.32|662.35|654.75|662.94|655.34|662.3|654.7|27
1653781650000|2022-05-28 23:47:30|662.31|654.71|662.17|654.57|662.31|654.71|661.68|654.08|31
1653781660000|2022-05-28 23:47:40|662.2|654.6|662.09|654.49|662.21|654.61|662.09|654.49|12
1653781670000|2022-05-28 23:47:50|662.11|654.51|661.81|654.21|662.28|654.68|661.67|654.07|32
1653781680000|2022-05-28 23:48:00|661.79|654.19|661.26|653.66|661.82|654.22|661.26|653.66|25
1653781690000|2022-05-28 23:48:10|661.25|653.65|661.31|653.71|661.45|653.85|661.25|653.65|17
1653781700000|2022-05-28 23:48:20|661.3|653.7|661.9|654.3|661.9|654.3|661.3|653.7|23
1653781710000|2022-05-28 23:48:30|661.91|654.31|661.86|654.26|661.91|654.31|661.86|654.26|17
1653781720000|2022-05-28 23:48:40|661.88|654.28|662.1|654.5|662.12|654.52|661.87|654.27|11
1653781730000|2022-05-28 23:48:50|662.11|654.51|661.94|654.34|662.12|654.52|661.94|654.34|5
1653781740000|2022-05-28 23:49:00|661.95|654.35|661.97|654.37|661.97|654.37|661.91|654.31|15
1653781750000|2022-05-28 23:49:10|661.96|654.36|661.47|653.87|661.96|654.36|661.45|653.85|21
1653781760000|2022-05-28 23:49:20|661.48|653.88|661.41|653.81|661.48|653.88|661.39|653.79|9
1653781770000|2022-05-28 23:49:30|661.4|653.8|661.31|653.71|661.41|653.81|661.23|653.63|23
1653781780000|2022-05-28 23:49:40|661.3|653.7|661.21|653.61|661.35|653.75|661.21|653.61|12
1653781790000|2022-05-28 23:49:50|661.17|653.57|660.87|653.27|661.18|653.58|660.87|653.27|9
1653781800000|2022-05-28 23:50:00|660.91|653.31|661.05|653.45|661.05|653.45|660.91|653.31|14
1653781810000|2022-05-28 23:50:10|661.06|653.46|660.81|653.21|661.11|653.51|660.37|652.77|22
1653781820000|2022-05-28 23:50:20|660.82|653.22|661.52|653.92|661.52|653.92|660.73|653.13|20
1653781830000|2022-05-28 23:50:30|661.53|653.93|661.31|653.71|661.53|653.93|661.29|653.69|13
1653781840000|2022-05-28 23:50:40|661.32|653.72|661.08|653.48|661.32|653.72|661.07|653.47|17
1653781850000|2022-05-28 23:50:50|661.07|653.47|661.02|653.42|661.08|653.48|661.02|653.42|8
1653781860000|2022-05-28 23:51:00|661.05|653.45|660.88|653.28|661.05|653.45|660.67|653.07|20
1653781870000|2022-05-28 23:51:10|660.82|653.22|661.12|653.52|661.16|653.56|660.82|653.22|13
1653781880000|2022-05-28 23:51:20|661.03|653.43|661.08|653.48|661.21|653.61|661.01|653.41|10
1653781890000|2022-05-28 23:51:30|661.07|653.47|660.5|652.9|661.07|653.47|660.5|652.9|18
1653781900000|2022-05-28 23:51:40|660.48|652.88|660.53|652.93|660.53|652.93|659.85|652.25|25
1653781910000|2022-05-28 23:51:50|660.54|652.94|660.82|653.22|660.85|653.25|660.54|652.94|18
1653781920000|2022-05-28 23:52:00|660.83|653.23|660.72|653.12|660.86|653.26|660.57|652.97|13
1653781930000|2022-05-28 23:52:10|660.75|653.15|660.72|653.12|660.75|653.15|660.62|653.02|20
1653781940000|2022-05-28 23:52:20|660.66|653.06|660.87|653.27|660.94|653.34|660.64|653.04|22
1653781950000|2022-05-28 23:52:30|660.82|653.22|660.84|653.24|660.89|653.29|660.82|653.22|6
1653781960000|2022-05-28 23:52:40|660.85|653.25|661.09|653.49|661.12|653.52|660.85|653.25|7
1653781970000|2022-05-28 23:52:50|661.06|653.46|660.99|653.39|661.09|653.49|660.91|653.31|16
1653781980000|2022-05-28 23:53:00|661.02|653.42|660.97|653.37|661.03|653.43|660.78|653.18|22
1653781990000|2022-05-28 23:53:10|660.98|653.38|660.92|653.32|660.99|653.39|660.91|653.31|14
1653782000000|2022-05-28 23:53:20|660.98|653.38|660.78|653.18|660.98|653.38|660.77|653.17|21
1653782010000|2022-05-28 23:53:30|660.79|653.19|660.78|653.18|660.81|653.21|660.77|653.17|10
1653782020000|2022-05-28 23:53:40|660.8|653.2|660.78|653.18|660.82|653.22|660.78|653.18|13
1653782030000|2022-05-28 23:53:50|660.79|653.19|660.83|653.23|660.84|653.24|660.79|653.19|7
1653782040000|2022-05-28 23:54:00|660.82|653.22|660.8|653.2|660.88|653.28|660.8|653.2|11
1653782050000|2022-05-28 23:54:10|660.83|653.23|660.91|653.31|660.95|653.35|660.8|653.2|11
1653782060000|2022-05-28 23:54:20|660.92|653.32|661.01|653.41|661.01|653.41|660.92|653.32|8
1653782070000|2022-05-28 23:54:30|661.03|653.43|661.01|653.41|661.03|653.43|661.01|653.41|2
1653782080000|2022-05-28 23:54:40|661.02|653.42|661.02|653.42|661.02|653.42|661.02|653.42|1
1653782100000|2022-05-28 23:55:00|661.14|653.54|660.94|653.34|661.14|653.54|660.91|653.31|11
1653782110000|2022-05-28 23:55:10|660.95|653.35|660.9|653.3|660.96|653.36|660.84|653.24|11
1653782120000|2022-05-28 23:55:20|660.84|653.24|660.94|653.34|660.97|653.37|660.84|653.24|17
1653782130000|2022-05-28 23:55:30|660.93|653.33|660.91|653.31|660.96|653.36|660.88|653.28|12
1653782140000|2022-05-28 23:55:40|660.89|653.29|660.83|653.23|660.9|653.3|660.83|653.23|8
1653782150000|2022-05-28 23:55:50|660.84|653.24|660.85|653.25|660.85|653.25|660.83|653.23|5
1653782160000|2022-05-28 23:56:00|660.84|653.24|660.65|653.05|660.85|653.25|660.65|653.05|10
1653782170000|2022-05-28 23:56:10|660.64|653.04|660.65|653.05|660.65|653.05|660.64|653.04|2
1653782180000|2022-05-28 23:56:20|660.67|653.07|660.7|653.1|660.7|653.1|660.67|653.07|2
1653782200000|2022-05-28 23:56:40|660.69|653.09|660.69|653.09|660.69|653.09|660.69|653.09|1
1653782210000|2022-05-28 23:56:50|660.81|653.21|660.77|653.17|660.81|653.21|660.73|653.13|11
1653782220000|2022-05-28 23:57:00|660.76|653.16|660.57|652.97|660.77|653.17|660.57|652.97|7
1653782230000|2022-05-28 23:57:10|660.58|652.98|660.54|652.94|660.59|652.99|660.53|652.93|8
1653782240000|2022-05-28 23:57:20|660.53|652.93|660.66|653.06|660.66|653.06|660.53|652.93|12
1653782250000|2022-05-28 23:57:30|660.65|653.05|660.68|653.08|660.9|653.3|660.65|653.05|16
1653782260000|2022-05-28 23:57:40|660.88|653.28|660.88|653.28|660.91|653.31|660.88|653.28|4
1653782270000|2022-05-28 23:57:50|660.87|653.27|660.84|653.24|660.87|653.27|660.83|653.23|3
1653782280000|2022-05-28 23:58:00|660.85|653.25|660.8|653.2|660.85|653.25|660.79|653.19|5
1653782290000|2022-05-28 23:58:10|660.69|653.09|660.69|653.09|660.69|653.09|660.69|653.09|1
1653782300000|2022-05-28 23:58:20|660.8|653.2|660.81|653.21|660.81|653.21|660.8|653.2|2
1653782310000|2022-05-28 23:58:30|660.8|653.2|660.8|653.2|660.8|653.2|660.8|653.2|1
1653782320000|2022-05-28 23:58:40|660.81|653.21|660.76|653.16|660.81|653.21|660.76|653.16|4
1653782330000|2022-05-28 23:58:50|660.75|653.15|660.76|653.16|660.76|653.16|660.74|653.14|4
1653782350000|2022-05-28 23:59:10|660.74|653.14|660.73|653.13|660.74|653.14|660.73|653.13|2
1653782360000|2022-05-28 23:59:20|660.62|653.02|660.62|653.02|660.62|653.02|660.62|653.02|1
1653782370000|2022-05-28 23:59:30|660.58|652.98|660.57|652.97|660.58|652.98|660.56|652.96|14
1653782380000|2022-05-28 23:59:40|660.58|652.98|660.57|652.97|660.58|652.98|660.56|652.96|14
1653782390000|2022-05-28 23:59:50|660.58|652.98|660.54|652.94|660.6|653|660.52|652.92|9
1653782400000|2022-05-29 00:00:00|660.56|652.96|660.58|652.98|660.58|652.98|660.54|652.94|5
1653782410000|2022-05-29 00:00:10|660.57|652.97|660.83|653.23|660.94|653.34|660.55|652.95|17
1653782420000|2022-05-29 00:00:20|660.9|653.3|660.89|653.29|660.96|653.36|660.89|653.29|5
1653782430000|2022-05-29 00:00:30|660.92|653.32|660.74|653.14|660.93|653.33|660.74|653.14|9
1653782440000|2022-05-29 00:00:40|660.76|653.16|659.95|652.35|660.77|653.17|659.95|652.35|24
1653782450000|2022-05-29 00:00:50|659.93|652.33|659.41|651.81|659.94|652.34|659.41|651.81|16
1653782460000|2022-05-29 00:01:00|659.42|651.82|659.66|652.06|659.8|652.2|659.38|651.78|15
1653782470000|2022-05-29 00:01:10|659.67|652.07|658.74|651.14|659.67|652.07|658.74|651.14|14
1653782480000|2022-05-29 00:01:20|658.66|651.06|658.37|650.77|658.67|651.07|658.37|650.77|16
1653782490000|2022-05-29 00:01:30|658.36|650.76|658.12|650.52|658.36|650.76|658.02|650.42|20
1653782500000|2022-05-29 00:01:40|658.13|650.53|658.1|650.5|658.13|650.53|658.1|650.5|5
1653782510000|2022-05-29 00:01:50|658.08|650.48|657.52|649.92|658.11|650.51|657.4|649.8|17
1653782520000|2022-05-29 00:02:00|657.51|649.91|657.95|650.35|658.01|650.41|657.44|649.84|27
1653782530000|2022-05-29 00:02:10|657.89|650.29|657.43|649.83|658.12|650.52|657.42|649.82|21
1653782540000|2022-05-29 00:02:20|657.48|649.88|658.16|650.56|658.16|650.56|657.42|649.82|20
1653782550000|2022-05-29 00:02:30|658.15|650.55|658.16|650.56|658.18|650.58|658.15|650.55|7
1653782560000|2022-05-29 00:02:40|658.14|650.54|658.2|650.6|658.2|650.6|658.14|650.54|8
1653782570000|2022-05-29 00:02:50|658.22|650.62|659.57|651.97|659.57|651.97|658.22|650.62|21
1653782580000|2022-05-29 00:03:00|659.52|651.92|658.38|650.78|659.58|651.98|658.38|650.78|27
1653782590000|2022-05-29 00:03:10|658.37|650.77|658.19|650.59|658.38|650.78|658.19|650.59|22
1653782600000|2022-05-29 00:03:20|658.04|650.44|657.41|649.81|658.04|650.44|657.41|649.81|17
1653782610000|2022-05-29 00:03:30|657.4|649.8|657.2|649.6|657.4|649.8|657.19|649.59|14
1653782620000|2022-05-29 00:03:40|657.3|649.7|657.41|649.81|657.42|649.82|657.3|649.7|10
1653782630000|2022-05-29 00:03:50|657.42|649.82|657.42|649.82|657.57|649.97|657.38|649.78|10
1653782640000|2022-05-29 00:04:00|657.43|649.83|657.41|649.81|657.43|649.83|657.4|649.8|6
1653782650000|2022-05-29 00:04:10|657.5|649.9|657.53|649.93|657.72|650.12|657.5|649.9|9
1653782660000|2022-05-29 00:04:20|657.57|649.97|657.35|649.75|657.57|649.97|657.34|649.74|13
1653782670000|2022-05-29 00:04:30|657.32|649.72|657.14|649.54|657.32|649.72|657.14|649.54|20
1653782680000|2022-05-29 00:04:40|657.18|649.58|657.04|649.44|657.18|649.58|657.01|649.41|17
1653782690000|2022-05-29 00:04:50|657.02|649.42|656.98|649.38|657.05|649.45|656.98|649.38|10
1653782700000|2022-05-29 00:05:00|656.97|649.37|657.13|649.53|657.13|649.53|656.94|649.34|17
1653782710000|2022-05-29 00:05:10|657.17|649.57|657.24|649.64|657.25|649.65|657.17|649.57|13
1653782720000|2022-05-29 00:05:20|657.26|649.66|657.2|649.6|657.26|649.66|657.17|649.57|8
1653782730000|2022-05-29 00:05:30|657.21|649.61|657.27|649.67|657.33|649.73|657.21|649.61|8
1653782740000|2022-05-29 00:05:40|657.26|649.66|657.18|649.58|657.34|649.74|657.17|649.57|17
1653782750000|2022-05-29 00:05:50|657.17|649.57|657|649.4|657.17|649.57|657|649.4|16
1653782760000|2022-05-29 00:06:00|657.01|649.41|657.54|649.94|657.54|649.94|656.86|649.26|17
1653782770000|2022-05-29 00:06:10|657.55|649.95|657.83|650.23|657.83|650.23|657.51|649.91|9
1653782780000|2022-05-29 00:06:20|657.85|650.25|657.87|650.27|657.9|650.3|657.84|650.24|9
1653782790000|2022-05-29 00:06:30|657.88|650.28|658.53|650.93|658.53|650.93|657.88|650.28|15
1653782800000|2022-05-29 00:06:40|658.54|650.94|658.27|650.67|658.56|650.96|658.26|650.66|12
1653782810000|2022-05-29 00:06:50|658.24|650.64|657.75|650.15|658.24|650.64|657.75|650.15|20
1653782820000|2022-05-29 00:07:00|657.79|650.19|657.36|649.76|657.8|650.2|657.35|649.75|26
1653782830000|2022-05-29 00:07:10|657.38|649.78|657.8|650.2|657.87|650.27|657.38|649.78|23
1653782840000|2022-05-29 00:07:20|657.81|650.21|657.95|650.35|657.97|650.37|657.81|650.21|5
1653782860000|2022-05-29 00:07:40|657.97|650.37|657.99|650.39|657.99|650.39|657.97|650.37|3
1653782870000|2022-05-29 00:07:50|658.04|650.44|658.26|650.66|658.28|650.68|658.04|650.44|9
1653782880000|2022-05-29 00:08:00|658.27|650.67|658.52|650.92|658.55|650.95|658.27|650.67|12
1653782890000|2022-05-29 00:08:10|658.5|650.9|658.73|651.13|658.78|651.18|658.5|650.9|4
1653782900000|2022-05-29 00:08:20|658.78|651.18|658.76|651.16|658.87|651.27|658.73|651.13|11
1653782910000|2022-05-29 00:08:30|658.75|651.15|658.88|651.28|658.92|651.32|658.69|651.09|10
1653782920000|2022-05-29 00:08:40|658.89|651.29|659.09|651.49|659.13|651.53|658.89|651.29|14
1653782930000|2022-05-29 00:08:50|659.11|651.51|658.99|651.39|659.11|651.51|658.97|651.37|5
1653782940000|2022-05-29 00:09:00|658.98|651.38|659.1|651.5|659.15|651.55|658.98|651.38|16
1653782950000|2022-05-29 00:09:10|659.09|651.49|659.08|651.48|659.15|651.55|658.96|651.36|11
1653782970000|2022-05-29 00:09:30|659.09|651.49|659.09|651.49|659.09|651.49|659.08|651.48|5
1653782980000|2022-05-29 00:09:40|659.08|651.48|659.09|651.49|659.09|651.49|659.08|651.48|4
1653783000000|2022-05-29 00:10:00|659.04|651.44|659|651.4|659.05|651.45|659|651.4|6
1653783010000|2022-05-29 00:10:10|659.01|651.41|659|651.4|659.01|651.41|659|651.4|2
1653783020000|2022-05-29 00:10:20|658.96|651.36|658.38|650.78|659|651.4|658.37|650.77|16
1653783030000|2022-05-29 00:10:30|658.4|650.8|658.39|650.79|658.41|650.81|658.39|650.79|4
1653783040000|2022-05-29 00:10:40|658.4|650.8|658.78|651.18|658.78|651.18|658.39|650.79|11
1653783050000|2022-05-29 00:10:50|658.79|651.19|658.75|651.15|658.8|651.2|658.75|651.15|12
1653783060000|2022-05-29 00:11:00|658.74|651.14|659.03|651.43|659.03|651.43|658.74|651.14|5
1653783070000|2022-05-29 00:11:10|659.01|651.41|658.93|651.33|659.04|651.44|658.93|651.33|10
1653783080000|2022-05-29 00:11:20|658.94|651.34|658.98|651.38|659.01|651.41|658.94|651.34|6
1653783090000|2022-05-29 00:11:30|658.97|651.37|658.91|651.31|658.97|651.37|658.91|651.31|8
1653783100000|2022-05-29 00:11:40|658.92|651.32|658.89|651.29|658.93|651.33|658.89|651.29|10
1653783110000|2022-05-29 00:11:50|658.9|651.3|658.89|651.29|658.9|651.3|658.89|651.29|2
1653783120000|2022-05-29 00:12:00|658.87|651.27|658.88|651.28|658.88|651.28|658.87|651.27|4
1653783130000|2022-05-29 00:12:10|658.87|651.27|658.38|650.78|658.87|651.27|658.38|650.78|11
1653783140000|2022-05-29 00:12:20|658.39|650.79|657.5|649.9|658.39|650.79|657.49|649.89|26
1653783150000|2022-05-29 00:12:30|657.47|649.87|657.37|649.77|657.47|649.87|657.37|649.77|8
1653783160000|2022-05-29 00:12:40|657.39|649.79|657.27|649.67|657.39|649.79|657.25|649.65|6
1653783170000|2022-05-29 00:12:50|657.28|649.68|657.28|649.68|657.28|649.68|657.28|649.68|1
1653783180000|2022-05-29 00:13:00|657.25|649.65|657.22|649.62|657.25|649.65|657.21|649.61|5
1653783190000|2022-05-29 00:13:10|657.23|649.63|657.24|649.64|657.24|649.64|657.23|649.63|4
1653783200000|2022-05-29 00:13:20|657.28|649.68|657.3|649.7|657.32|649.72|657.28|649.68|7
1653783210000|2022-05-29 00:13:30|657.28|649.68|657.32|649.72|657.32|649.72|657.27|649.67|5
1653783220000|2022-05-29 00:13:40|657.31|649.71|657.3|649.7|657.31|649.71|657.25|649.65|6
1653783230000|2022-05-29 00:13:50|657.29|649.69|657.14|649.54|657.32|649.72|657.14|649.54|9
1653783240000|2022-05-29 00:14:00|657.19|649.59|657.06|649.46|657.19|649.59|657.02|649.42|12
1653783250000|2022-05-29 00:14:10|657.05|649.45|657.06|649.46|657.07|649.47|657.05|649.45|4
1653783260000|2022-05-29 00:14:20|657.08|649.48|657.06|649.46|657.09|649.49|657.06|649.46|3
1653783270000|2022-05-29 00:14:30|657.05|649.45|656.49|648.89|657.05|649.45|656.49|648.89|20
1653783280000|2022-05-29 00:14:40|656.48|648.88|656.72|649.12|656.87|649.27|656.47|648.87|11
1653783290000|2022-05-29 00:14:50|656.7|649.1|656.65|649.05|656.7|649.1|656.64|649.04|4
1653783300000|2022-05-29 00:15:00|656.49|648.89|656.37|648.77|656.49|648.89|656.36|648.76|14
1653783310000|2022-05-29 00:15:10|656.36|648.76|656.27|648.67|656.36|648.76|656.24|648.64|12
1653783320000|2022-05-29 00:15:20|656.25|648.65|655.18|647.58|656.25|648.65|655.18|647.58|21
1653783330000|2022-05-29 00:15:30|655.19|647.59|655.94|648.34|655.94|648.34|655.19|647.59|23
1653783340000|2022-05-29 00:15:40|655.93|648.33|656|648.4|656.03|648.43|655.89|648.29|26
1653783350000|2022-05-29 00:15:50|656.01|648.41|656.05|648.45|656.12|648.52|656|648.4|12
1653783360000|2022-05-29 00:16:00|656.04|648.44|655.88|648.28|656.04|648.44|655.88|648.28|9
1653783370000|2022-05-29 00:16:10|655.85|648.25|655.77|648.17|655.92|648.32|655.71|648.11|25
1653783380000|2022-05-29 00:16:20|655.76|648.16|655.72|648.12|655.79|648.19|655.72|648.12|13
1653783390000|2022-05-29 00:16:30|655.74|648.14|655.72|648.12|655.74|648.14|655.71|648.11|3
1653783400000|2022-05-29 00:16:40|655.73|648.13|655.72|648.12|655.74|648.14|655.71|648.11|6
1653783410000|2022-05-29 00:16:50|655.71|648.11|655.74|648.14|655.74|648.14|655.71|648.11|11
1653783420000|2022-05-29 00:17:00|655.73|648.13|655.63|648.03|655.73|648.13|655.6|648|12
1653783430000|2022-05-29 00:17:10|655.61|648.01|655.67|648.07|655.67|648.07|655.61|648.01|8
1653783440000|2022-05-29 00:17:20|655.66|648.06|655.66|648.06|655.66|648.06|655.66|648.06|1
1653783450000|2022-05-29 00:17:30|655.65|648.05|655.82|648.22|655.82|648.22|655.65|648.05|7
1653783460000|2022-05-29 00:17:40|655.81|648.21|655.88|648.28|655.92|648.32|655.78|648.18|8
1653783470000|2022-05-29 00:17:50|655.85|648.25|655.83|648.23|655.85|648.25|655.83|648.23|4
1653783480000|2022-05-29 00:18:00|655.91|648.31|655.96|648.36|655.96|648.36|655.9|648.3|4
1653783490000|2022-05-29 00:18:10|655.97|648.37|656.04|648.44|656.04|648.44|655.96|648.36|6
1653783500000|2022-05-29 00:18:20|656.03|648.43|656.43|648.83|656.43|648.83|656.03|648.43|7
1653783510000|2022-05-29 00:18:30|656.41|648.81|656.43|648.83|656.44|648.84|656.38|648.78|6
1653783520000|2022-05-29 00:18:40|656.44|648.84|656.73|649.13|656.83|649.23|656.44|648.84|6
1653783530000|2022-05-29 00:18:50|656.74|649.14|656.62|649.02|656.84|649.24|656.6|649|11
1653783540000|2022-05-29 00:19:00|656.59|648.99|656.58|648.98|656.6|649|656.58|648.98|3
1653783550000|2022-05-29 00:19:10|656.77|649.17|656.77|649.17|656.77|649.17|656.77|649.17|1
1653783560000|2022-05-29 00:19:20|656.76|649.16|656.76|649.16|656.77|649.17|656.76|649.16|3
1653783570000|2022-05-29 00:19:30|656.77|649.17|656.53|648.93|656.77|649.17|656.53|648.93|12
1653783580000|2022-05-29 00:19:40|656.54|648.94|656.52|648.92|656.54|648.94|656.52|648.92|5
1653783590000|2022-05-29 00:19:50|656.48|648.88|656.52|648.92|656.55|648.95|656.48|648.88|7
1653783600000|2022-05-29 00:20:00|656.53|648.93|656.68|649.08|656.69|649.09|656.53|648.93|6
1653783610000|2022-05-29 00:20:10|656.63|649.03|655.94|648.34|656.63|649.03|655.93|648.33|19
1653783620000|2022-05-29 00:20:20|655.93|648.33|656.14|648.54|656.17|648.57|655.93|648.33|13
1653783630000|2022-05-29 00:20:30|656.11|648.51|655.94|648.34|656.2|648.6|655.92|648.32|15
1653783640000|2022-05-29 00:20:40|655.93|648.33|655.94|648.34|655.94|648.34|655.91|648.31|13
1653783650000|2022-05-29 00:20:50|655.93|648.33|655.35|647.75|655.93|648.33|655.32|647.72|11
1653783660000|2022-05-29 00:21:00|655.37|647.77|655.35|647.75|655.43|647.83|655.34|647.74|8
1653783680000|2022-05-29 00:21:20|655.36|647.76|655.36|647.76|655.36|647.76|655.36|647.76|1
1653783700000|2022-05-29 00:21:40|655.38|647.78|655.66|648.06|655.68|648.08|655.38|647.78|13
1653783710000|2022-05-29 00:21:50|655.71|648.11|655.71|648.11|655.71|648.11|655.71|648.11|1
1653783720000|2022-05-29 00:22:00|655.72|648.12|655.91|648.31|655.95|648.35|655.72|648.12|10
1653783730000|2022-05-29 00:22:10|655.92|648.32|655.89|648.29|655.92|648.32|655.89|648.29|3
1653783740000|2022-05-29 00:22:20|655.88|648.28|655.88|648.28|655.88|648.28|655.88|648.28|1
1653783750000|2022-05-29 00:22:30|655.86|648.26|655.79|648.19|655.86|648.26|655.79|648.19|6
1653783760000|2022-05-29 00:22:40|655.8|648.2|655.79|648.19|655.8|648.2|655.79|648.19|2
1653783770000|2022-05-29 00:22:50|655.71|648.11|655.7|648.1|655.71|648.11|655.7|648.1|2
1653783780000|2022-05-29 00:23:00|655.71|648.11|655.61|648.01|655.72|648.12|655.57|647.97|15
1653783790000|2022-05-29 00:23:10|655.58|647.98|655.58|647.98|655.59|647.99|655.58|647.98|3
1653783800000|2022-05-29 00:23:20|655.59|647.99|655.61|648.01|655.61|648.01|655.59|647.99|5
1653783810000|2022-05-29 00:23:30|655.6|648|655.81|648.21|655.82|648.22|655.6|648|8
1653783820000|2022-05-29 00:23:40|655.82|648.22|656.28|648.68|656.28|648.68|655.82|648.22|11
1653783830000|2022-05-29 00:23:50|656.29|648.69|656.42|648.82|656.43|648.83|656.27|648.67|8
1653783840000|2022-05-29 00:24:00|656.51|648.91|656.51|648.91|656.51|648.91|656.51|648.91|1
1653783850000|2022-05-29 00:24:10|656.52|648.92|656.54|648.94|656.54|648.94|656.51|648.91|6
1653783860000|2022-05-29 00:24:20|656.53|648.93|656.62|649.02|656.69|649.09|656.53|648.93|14
1653783870000|2022-05-29 00:24:30|656.6|649|656.65|649.05|656.65|649.05|656.59|648.99|11
1653783880000|2022-05-29 00:24:40|656.64|649.04|656.6|649|656.65|649.05|656.6|649|9
1653783890000|2022-05-29 00:24:50|656.73|649.13|656.77|649.17|656.77|649.17|656.73|649.13|2
1653783900000|2022-05-29 00:25:00|656.81|649.21|656.98|649.38|656.98|649.38|656.81|649.21|4
1653783910000|2022-05-29 00:25:10|657|649.4|657|649.4|657.05|649.45|657|649.4|6
1653783920000|2022-05-29 00:25:20|656.98|649.38|657|649.4|657.04|649.44|656.98|649.38|16
1653783930000|2022-05-29 00:25:30|657.01|649.41|657|649.4|657.01|649.41|657|649.4|6
1653783940000|2022-05-29 00:25:40|656.98|649.38|656.99|649.39|656.99|649.39|656.98|649.38|2
1653783950000|2022-05-29 00:25:50|656.94|649.34|656.94|649.34|656.95|649.35|656.94|649.34|7
1653783960000|2022-05-29 00:26:00|656.79|649.19|656.79|649.19|656.79|649.19|656.79|649.19|1
1653783970000|2022-05-29 00:26:10|656.8|649.2|657.02|649.42|657.02|649.42|656.8|649.2|10
1653783980000|2022-05-29 00:26:20|656.99|649.39|656.98|649.38|657.02|649.42|656.94|649.34|5
1653783990000|2022-05-29 00:26:30|656.95|649.35|656.94|649.34|656.95|649.35|656.92|649.32|5
1653784000000|2022-05-29 00:26:40|656.93|649.33|656.93|649.33|656.93|649.33|656.93|649.33|1
1653784010000|2022-05-29 00:26:50|656.88|649.28|657.67|650.07|657.72|650.12|656.88|649.28|23
1653784020000|2022-05-29 00:27:00|657.85|650.25|658.02|650.42|658.02|650.42|657.75|650.15|11
1653784030000|2022-05-29 00:27:10|658.03|650.43|657.89|650.29|658.03|650.43|657.88|650.28|11
1653784040000|2022-05-29 00:27:20|657.9|650.3|657.84|650.24|657.9|650.3|657.84|650.24|3
1653784050000|2022-05-29 00:27:30|657.83|650.23|657.82|650.22|657.83|650.23|657.82|650.22|4
1653784060000|2022-05-29 00:27:40|657.81|650.21|657.9|650.3|657.9|650.3|657.81|650.21|8
1653784070000|2022-05-29 00:27:50|657.94|650.34|657.94|650.34|657.94|650.34|657.94|650.34|1
1653784080000|2022-05-29 00:28:00|657.95|650.35|657.96|650.36|657.96|650.36|657.95|650.35|4
1653784090000|2022-05-29 00:28:10|657.97|650.37|657.94|650.34|657.97|650.37|657.93|650.33|5
1653784100000|2022-05-29 00:28:20|657.92|650.32|657.92|650.32|657.92|650.32|657.92|650.32|1
1653784110000|2022-05-29 00:28:30|657.72|650.12|657.68|650.08|657.72|650.12|657.68|650.08|3
1653784120000|2022-05-29 00:28:40|657.69|650.09|657.68|650.08|657.69|650.09|657.68|650.08|2
1653784130000|2022-05-29 00:28:50|657.56|649.96|657.57|649.97|657.57|649.97|657.56|649.96|2
1653784140000|2022-05-29 00:29:00|657.63|650.03|657.63|650.03|657.63|650.03|657.63|650.03|1
1653784150000|2022-05-29 00:29:10|657.61|650.01|657.38|649.78|657.61|650.01|657.36|649.76|8
1653784160000|2022-05-29 00:29:20|657.37|649.77|657.35|649.75|657.37|649.77|657.31|649.71|10
1653784170000|2022-05-29 00:29:30|657.32|649.72|657.32|649.72|657.32|649.72|657.31|649.71|3
1653784180000|2022-05-29 00:29:40|657.31|649.71|657.29|649.69|657.32|649.72|657.29|649.69|10
1653784190000|2022-05-29 00:29:50|657.21|649.61|657.2|649.6|657.21|649.61|657.2|649.6|2
1653784200000|2022-05-29 00:30:00|657.21|649.61|657.5|649.9|657.5|649.9|657.2|649.6|12
1653784210000|2022-05-29 00:30:10|657.41|649.81|657.29|649.69|657.41|649.81|657.28|649.68|5
1653784220000|2022-05-29 00:30:20|657.28|649.68|657.24|649.64|657.3|649.7|657.24|649.64|10
1653784230000|2022-05-29 00:30:30|657.18|649.58|657.18|649.58|657.18|649.58|657.18|649.58|1
1653784240000|2022-05-29 00:30:40|657.19|649.59|657.03|649.43|657.2|649.6|656.99|649.39|13
1653784250000|2022-05-29 00:30:50|656.9|649.3|656.87|649.27|656.9|649.3|656.86|649.26|5
1653784260000|2022-05-29 00:31:00|656.84|649.24|656.27|648.67|656.84|649.24|656.25|648.65|14
1653784270000|2022-05-29 00:31:10|656.28|648.68|656.01|648.41|656.28|648.68|656.01|648.41|9
1653784280000|2022-05-29 00:31:20|656.02|648.42|656|648.4|656.02|648.42|655.93|648.33|18
1653784290000|2022-05-29 00:31:30|655.99|648.39|655.96|648.36|655.99|648.39|655.96|648.36|3
1653784300000|2022-05-29 00:31:40|655.95|648.35|655.92|648.32|655.95|648.35|655.92|648.32|6
1653784310000|2022-05-29 00:31:50|655.93|648.33|655.82|648.22|655.93|648.33|655.82|648.22|2
1653784320000|2022-05-29 00:32:00|655.83|648.23|655.7|648.1|655.83|648.23|655.7|648.1|3
1653784330000|2022-05-29 00:32:10|655.67|648.07|655.84|648.24|655.87|648.27|655.6|648|17
1653784340000|2022-05-29 00:32:20|655.82|648.22|655.76|648.16|655.82|648.22|655.76|648.16|6
1653784350000|2022-05-29 00:32:30|655.77|648.17|655.88|648.28|655.91|648.31|655.77|648.17|5
1653784360000|2022-05-29 00:32:40|655.9|648.3|656.02|648.42|656.02|648.42|655.9|648.3|6
1653784370000|2022-05-29 00:32:50|656|648.4|656.06|648.46|656.06|648.46|656|648.4|2
1653784380000|2022-05-29 00:33:00|656.05|648.45|655.98|648.38|656.2|648.6|655.97|648.37|15
1653784390000|2022-05-29 00:33:10|655.99|648.39|655.94|648.34|655.99|648.39|655.94|648.34|5
1653784400000|2022-05-29 00:33:20|655.9|648.3|655.9|648.3|655.9|648.3|655.82|648.22|10
1653784410000|2022-05-29 00:33:30|655.91|648.31|655.9|648.3|655.91|648.31|655.9|648.3|2
1653784420000|2022-05-29 00:33:40|655.89|648.29|655.79|648.19|655.9|648.3|655.79|648.19|3
1653784430000|2022-05-29 00:33:50|655.69|648.09|655.71|648.11|655.71|648.11|655.69|648.09|4
1653784440000|2022-05-29 00:34:00|655.53|647.93|655.54|647.94|655.54|647.94|655.52|647.92|5
1653784460000|2022-05-29 00:34:20|655.53|647.93|655.54|647.94|655.54|647.94|655.53|647.93|2
1653784470000|2022-05-29 00:34:30|655.52|647.92|655.52|647.92|655.52|647.92|655.52|647.92|1
1653784490000|2022-05-29 00:34:50|655.54|647.94|655.52|647.92|655.55|647.95|655.52|647.92|4
1653784500000|2022-05-29 00:35:00|655.66|648.06|655.67|648.07|655.69|648.09|655.66|648.06|6
1653784510000|2022-05-29 00:35:10|655.69|648.09|655.67|648.07|655.69|648.09|655.67|648.07|2
1653784520000|2022-05-29 00:35:20|655.65|648.05|655.69|648.09|655.69|648.09|655.65|648.05|3
1653784550000|2022-05-29 00:35:50|655.67|648.07|655.67|648.07|655.68|648.08|655.66|648.06|7
1653784560000|2022-05-29 00:36:00|655.68|648.08|656.43|648.83|656.43|648.83|655.68|648.08|9
1653784570000|2022-05-29 00:36:10|656.56|648.96|656.64|649.04|656.65|649.05|656.56|648.96|5
1653784580000|2022-05-29 00:36:20|656.57|648.97|656.77|649.17|656.77|649.17|656.57|648.97|2
1653784590000|2022-05-29 00:36:30|656.75|649.15|656.83|649.23|656.83|649.23|656.73|649.13|13
1653784600000|2022-05-29 00:36:40|656.84|649.24|656.67|649.07|656.85|649.25|656.67|649.07|13
1653784610000|2022-05-29 00:36:50|656.66|649.06|656.67|649.07|656.68|649.08|656.66|649.06|6
1653784620000|2022-05-29 00:37:00|656.81|649.21|656.82|649.22|656.82|649.22|656.81|649.21|2
1653784630000|2022-05-29 00:37:10|656.81|649.21|656.79|649.19|656.81|649.21|656.78|649.18|5
1653784640000|2022-05-29 00:37:20|656.78|649.18|656.77|649.17|656.79|649.19|656.75|649.15|11
1653784660000|2022-05-29 00:37:40|656.76|649.16|656.78|649.18|656.78|649.18|656.76|649.16|2
1653784670000|2022-05-29 00:37:50|656.76|649.16|656.77|649.17|656.77|649.17|656.76|649.16|2
1653784680000|2022-05-29 00:38:00|656.76|649.16|656.58|648.98|656.76|649.16|656.58|648.98|7
1653784690000|2022-05-29 00:38:10|656.54|648.94|656.05|648.45|656.54|648.94|656.05|648.45|8
1653784700000|2022-05-29 00:38:20|656.07|648.47|656.15|648.55|656.15|648.55|656.04|648.44|12
1653784710000|2022-05-29 00:38:30|656.14|648.54|656.14|648.54|656.14|648.54|656.14|648.54|1
1653784720000|2022-05-29 00:38:40|656.13|648.53|656.04|648.44|656.13|648.53|656.03|648.43|11
1653784730000|2022-05-29 00:38:50|655.99|648.39|655.91|648.31|655.99|648.39|655.91|648.31|5
1653784740000|2022-05-29 00:39:00|655.95|648.35|655.88|648.28|656|648.4|655.87|648.27|12
1653784750000|2022-05-29 00:39:10|655.87|648.27|655.81|648.21|655.87|648.27|655.81|648.21|6
1653784760000|2022-05-29 00:39:20|655.8|648.2|655.69|648.09|655.81|648.21|655.69|648.09|24
1653784770000|2022-05-29 00:39:30|655.7|648.1|655.7|648.1|655.7|648.1|655.69|648.09|3
1653784780000|2022-05-29 00:39:40|655.72|648.12|655.68|648.08|655.74|648.14|655.62|648.02|9
1653784790000|2022-05-29 00:39:50|655.69|648.09|655.61|648.01|655.69|648.09|655.61|648.01|3
1653784800000|2022-05-29 00:40:00|655.64|648.04|655.64|648.04|655.64|648.04|655.61|648.01|3
1653784810000|2022-05-29 00:40:10|655.62|648.02|655.59|647.99|655.64|648.04|655.59|647.99|6
1653784820000|2022-05-29 00:40:20|655.61|648.01|655.61|648.01|655.61|648.01|655.6|648|3
1653784830000|2022-05-29 00:40:30|655.64|648.04|654.54|646.94|655.66|648.06|654.54|646.94|16
1653784840000|2022-05-29 00:40:40|654.55|646.95|654.3|646.7|654.55|646.95|654.3|646.7|8
1653784850000|2022-05-29 00:40:50|654.21|646.61|653.97|646.37|654.23|646.63|653.95|646.35|19
1653784860000|2022-05-29 00:41:00|653.96|646.36|653.95|646.35|653.98|646.38|653.51|645.91|29
1653784870000|2022-05-29 00:41:10|654.03|646.43|653.96|646.36|654.03|646.43|653.95|646.35|11
1653784880000|2022-05-29 00:41:20|654.03|646.43|653.97|646.37|654.03|646.43|653.95|646.35|9
1653784890000|2022-05-29 00:41:30|654.01|646.41|653.99|646.39|654.01|646.41|653.98|646.38|5
1653784900000|2022-05-29 00:41:40|654|646.4|653.98|646.38|654|646.4|653.97|646.37|11
1653784910000|2022-05-29 00:41:50|653.97|646.37|653.94|646.34|653.97|646.37|653.94|646.34|3
1653784920000|2022-05-29 00:42:00|653.93|646.33|653.91|646.31|653.93|646.33|653.9|646.3|5
1653784930000|2022-05-29 00:42:10|653.76|646.16|653.44|645.84|653.76|646.16|653.43|645.83|14
1653784940000|2022-05-29 00:42:20|653.38|645.78|653.35|645.75|653.38|645.78|653.33|645.73|4
1653784950000|2022-05-29 00:42:30|653.36|645.76|653.59|645.99|653.66|646.06|653.36|645.76|13
1653784960000|2022-05-29 00:42:40|653.62|646.02|653.46|645.86|653.81|646.21|653.45|645.85|13
1653784970000|2022-05-29 00:42:50|653.48|645.88|653.47|645.87|653.48|645.88|653.46|645.86|6
1653784980000|2022-05-29 00:43:00|653.35|645.75|653.37|645.77|653.37|645.77|653.35|645.75|4
1653784990000|2022-05-29 00:43:10|653.36|645.76|653.81|646.21|653.86|646.26|653.35|645.75|16
1653785000000|2022-05-29 00:43:20|653.82|646.22|653.73|646.13|653.82|646.22|653.73|646.13|8
1653785010000|2022-05-29 00:43:30|653.74|646.14|653.78|646.18|653.78|646.18|653.73|646.13|8
1653785020000|2022-05-29 00:43:40|653.79|646.19|653.85|646.25|653.89|646.29|653.78|646.18|5
1653785030000|2022-05-29 00:43:50|653.84|646.24|653.9|646.3|653.9|646.3|653.84|646.24|4
1653785040000|2022-05-29 00:44:00|653.89|646.29|653.88|646.28|653.89|646.29|653.88|646.28|4
1653785050000|2022-05-29 00:44:10|653.89|646.29|653.91|646.31|653.91|646.31|653.88|646.28|4
1653785060000|2022-05-29 00:44:20|653.9|646.3|653.9|646.3|653.91|646.31|653.9|646.3|5
1653785070000|2022-05-29 00:44:30|653.95|646.35|653.95|646.35|653.95|646.35|653.95|646.35|1
1653785080000|2022-05-29 00:44:40|653.94|646.34|653.92|646.32|653.95|646.35|653.92|646.32|3
1653785100000|2022-05-29 00:45:00|653.95|646.35|653.66|646.06|653.95|646.35|653.65|646.05|8
1653785110000|2022-05-29 00:45:10|653.56|645.96|653.75|646.15|653.79|646.19|653.56|645.96|11
1653785120000|2022-05-29 00:45:20|653.76|646.16|653.76|646.16|653.77|646.17|653.76|646.16|3
1653785130000|2022-05-29 00:45:30|653.79|646.19|654.15|646.55|654.15|646.55|653.77|646.17|11
1653785140000|2022-05-29 00:45:40|654.16|646.56|654.2|646.6|654.38|646.78|654.16|646.56|21
1653785150000|2022-05-29 00:45:50|654.18|646.58|654.19|646.59|654.19|646.59|654.18|646.58|2
1653785160000|2022-05-29 00:46:00|654.2|646.6|654.54|646.94|654.54|646.94|654.19|646.59|20
1653785170000|2022-05-29 00:46:10|654.56|646.96|654.7|647.1|654.75|647.15|654.5|646.9|15
1653785180000|2022-05-29 00:46:20|654.71|647.11|654.82|647.22|654.85|647.25|654.71|647.11|9
1653785190000|2022-05-29 00:46:30|654.73|647.13|654.9|647.3|654.91|647.31|654.72|647.12|9
1653785200000|2022-05-29 00:46:40|654.91|647.31|654.64|647.04|654.91|647.31|654.62|647.02|16
1653785210000|2022-05-29 00:46:50|654.63|647.03|654.24|646.64|654.63|647.03|654.2|646.6|12
1653785220000|2022-05-29 00:47:00|654.25|646.65|654.23|646.63|654.26|646.66|654.16|646.56|8
1653785230000|2022-05-29 00:47:10|654.22|646.62|654.5|646.9|654.57|646.97|654.22|646.62|21
1653785240000|2022-05-29 00:47:20|654.51|646.91|654.54|646.94|654.54|646.94|654.51|646.91|6
1653785250000|2022-05-29 00:47:30|654.53|646.93|654.54|646.94|654.54|646.94|654.49|646.89|8
1653785260000|2022-05-29 00:47:40|654.53|646.93|654.53|646.93|654.53|646.93|654.53|646.93|1
1653785270000|2022-05-29 00:47:50|654.8|647.2|654.77|647.17|654.82|647.22|654.77|647.17|6
1653785280000|2022-05-29 00:48:00|654.89|647.29|654.91|647.31|654.91|647.31|654.89|647.29|2
1653785290000|2022-05-29 00:48:10|654.92|647.32|655.06|647.46|655.06|647.46|654.9|647.3|8
1653785300000|2022-05-29 00:48:20|655.01|647.41|655.02|647.42|655.03|647.43|654.99|647.39|7
1653785310000|2022-05-29 00:48:30|655.03|647.43|654.95|647.35|655.03|647.43|654.95|647.35|8
1653785320000|2022-05-29 00:48:40|654.9|647.3|654.9|647.3|654.9|647.3|654.9|647.3|1
1653785330000|2022-05-29 00:48:50|654.88|647.28|654.88|647.28|654.88|647.28|654.88|647.28|1
1653785340000|2022-05-29 00:49:00|654.87|647.27|654.89|647.29|654.91|647.31|654.87|647.27|5
1653785350000|2022-05-29 00:49:10|654.9|647.3|654.9|647.3|654.9|647.3|654.89|647.29|3
1653785360000|2022-05-29 00:49:20|654.87|647.27|654.87|647.27|654.87|647.27|654.85|647.25|5
1653785370000|2022-05-29 00:49:30|654.82|647.22|654.37|646.77|654.82|647.22|654.33|646.73|10
1653785380000|2022-05-29 00:49:40|654.36|646.76|654.29|646.69|654.37|646.77|654.25|646.65|5
1653785390000|2022-05-29 00:49:50|654.28|646.68|654.2|646.6|654.28|646.68|654.2|646.6|9
1653785400000|2022-05-29 00:50:00|654.18|646.58|654.16|646.56|654.18|646.58|654.16|646.56|3
1653785420000|2022-05-29 00:50:20|654.17|646.57|654.81|647.21|654.81|647.21|654.16|646.56|17
1653785430000|2022-05-29 00:50:30|654.82|647.22|655.36|647.76|655.36|647.76|654.8|647.2|15
1653785440000|2022-05-29 00:50:40|655.37|647.77|655.48|647.88|655.52|647.92|655.32|647.72|18
1653785450000|2022-05-29 00:50:50|655.46|647.86|655.58|647.98|655.58|647.98|655.46|647.86|9
1653785460000|2022-05-29 00:51:00|655.57|647.97|655.7|648.1|655.71|648.11|655.57|647.97|3
1653785470000|2022-05-29 00:51:10|655.71|648.11|655.7|648.1|655.71|648.11|655.7|648.1|2
1653785480000|2022-05-29 00:51:20|655.74|648.14|655.73|648.13|655.74|648.14|655.73|648.13|2
1653785490000|2022-05-29 00:51:30|655.74|648.14|655.67|648.07|655.75|648.15|655.67|648.07|5
1653785500000|2022-05-29 00:51:40|655.42|647.82|655.27|647.67|655.42|647.82|655.21|647.61|21
1653785510000|2022-05-29 00:51:50|655.29|647.69|655.28|647.68|655.29|647.69|655.28|647.68|6
1653785520000|2022-05-29 00:52:00|655.29|647.69|655.14|647.54|655.29|647.69|655.12|647.52|17
1653785530000|2022-05-29 00:52:10|655.13|647.53|655.01|647.41|655.16|647.56|655.01|647.41|8
1653785540000|2022-05-29 00:52:20|655.03|647.43|655.03|647.43|655.03|647.43|655.03|647.43|1
1653785550000|2022-05-29 00:52:30|655.02|647.42|655.07|647.47|655.07|647.47|655|647.4|7
1653785560000|2022-05-29 00:52:40|655.06|647.46|655.02|647.42|655.07|647.47|655.02|647.42|12
1653785570000|2022-05-29 00:52:50|655.03|647.43|655.02|647.42|655.04|647.44|655.02|647.42|4
1653785580000|2022-05-29 00:53:00|654.79|647.19|654.96|647.36|654.96|647.36|654.79|647.19|11
1653785590000|2022-05-29 00:53:10|654.91|647.31|654.87|647.27|654.94|647.34|654.87|647.27|9
1653785600000|2022-05-29 00:53:20|654.88|647.28|654.88|647.28|654.88|647.28|654.88|647.28|1
1653785610000|2022-05-29 00:53:30|654.98|647.38|655.08|647.48|655.08|647.48|654.91|647.31|9
1653785620000|2022-05-29 00:53:40|655.05|647.45|655.04|647.44|655.05|647.45|655.03|647.43|3
1653785630000|2022-05-29 00:53:50|655.06|647.46|655.05|647.45|655.06|647.46|655.04|647.44|4
1653785640000|2022-05-29 00:54:00|655.06|647.46|655.41|647.81|655.44|647.84|655.06|647.46|8
1653785650000|2022-05-29 00:54:10|655.49|647.89|655.54|647.94|655.55|647.95|655.49|647.89|9
1653785660000|2022-05-29 00:54:20|655.53|647.93|655.53|647.93|655.53|647.93|655.53|647.93|1
1653785670000|2022-05-29 00:54:30|655.52|647.92|655.53|647.93|655.53|647.93|655.52|647.92|4
1653785680000|2022-05-29 00:54:40|655.56|647.96|655.5|647.9|655.56|647.96|655.48|647.88|5
1653785690000|2022-05-29 00:54:50|655.51|647.91|655.51|647.91|655.51|647.91|655.51|647.91|1
1653785700000|2022-05-29 00:55:00|655.54|647.94|655.63|648.03|655.64|648.04|655.54|647.94|8
1653785710000|2022-05-29 00:55:10|655.64|648.04|655.72|648.12|655.73|648.13|655.58|647.98|12
1653785720000|2022-05-29 00:55:20|655.73|648.13|655.72|648.12|655.73|648.13|655.68|648.08|8
1653785730000|2022-05-29 00:55:30|655.71|648.11|655.73|648.13|655.73|648.13|655.71|648.11|2
1653785740000|2022-05-29 00:55:40|655.68|648.08|655.74|648.14|655.74|648.14|655.68|648.08|4
1653785750000|2022-05-29 00:55:50|655.71|648.11|655.71|648.11|655.71|648.11|655.7|648.1|3
1653785760000|2022-05-29 00:56:00|655.7|648.1|655.64|648.04|655.71|648.11|655.63|648.03|9
1653785770000|2022-05-29 00:56:10|655.65|648.05|655.51|647.91|655.65|648.05|655.51|647.91|15
1653785780000|2022-05-29 00:56:20|655.5|647.9|655.35|647.75|655.5|647.9|655.35|647.75|10
1653785790000|2022-05-29 00:56:30|655.36|647.76|655.37|647.77|655.37|647.77|655.36|647.76|4
1653785800000|2022-05-29 00:56:40|655.36|647.76|655.27|647.67|655.36|647.76|655.24|647.64|11
1653785810000|2022-05-29 00:56:50|655.25|647.65|655.26|647.66|655.26|647.66|655.25|647.65|2
1653785820000|2022-05-29 00:57:00|655.28|647.68|655.27|647.67|655.28|647.68|655.22|647.62|13
1653785830000|2022-05-29 00:57:10|655.24|647.64|655.24|647.64|655.24|647.64|655.24|647.64|1
1653785850000|2022-05-29 00:57:30|655.25|647.65|655.22|647.62|655.25|647.65|655.2|647.6|5
1653785870000|2022-05-29 00:57:50|655.23|647.63|655.22|647.62|655.23|647.63|655.22|647.62|2
1653785880000|2022-05-29 00:58:00|655.23|647.63|655.24|647.64|655.26|647.66|655.23|647.63|6
1653785890000|2022-05-29 00:58:10|655.27|647.67|655.24|647.64|655.27|647.67|655.23|647.63|5
1653785900000|2022-05-29 00:58:20|655.25|647.65|655.25|647.65|655.25|647.65|655.25|647.65|1
1653785920000|2022-05-29 00:58:40|655.23|647.63|655.17|647.57|655.23|647.63|655.17|647.57|5
1653785930000|2022-05-29 00:58:50|655.16|647.56|655.17|647.57|655.17|647.57|655.13|647.53|6
1653785940000|2022-05-29 00:59:00|655.13|647.53|655.1|647.5|655.13|647.53|655.02|647.42|11
1653785950000|2022-05-29 00:59:10|655.16|647.56|655.16|647.56|655.16|647.56|655.16|647.56|1
1653785970000|2022-05-29 00:59:30|655.17|647.57|654.84|647.24|655.17|647.57|654.84|647.24|17
1653785980000|2022-05-29 00:59:40|654.83|647.23|654.85|647.25|654.86|647.26|654.83|647.23|9
1653785990000|2022-05-29 00:59:50|654.84|647.24|654.82|647.22|654.84|647.24|654.8|647.2|8
1653786000000|2022-05-29 01:00:00|654.68|647.08|654.78|647.18|654.82|647.22|654.61|647.01|16
1653786010000|2022-05-29 01:00:10|654.75|647.15|654.84|647.24|654.86|647.26|654.75|647.15|6
1653786020000|2022-05-29 01:00:20|654.83|647.23|654.44|646.84|654.83|647.23|654.44|646.84|11
1653786030000|2022-05-29 01:00:30|654.43|646.83|654.12|646.52|654.43|646.83|654.12|646.52|11
1653786040000|2022-05-29 01:00:40|654.1|646.5|654.1|646.5|654.12|646.52|654.09|646.49|7
1653786050000|2022-05-29 01:00:50|654.12|646.52|654.1|646.5|654.15|646.55|654.1|646.5|13
1653786060000|2022-05-29 01:01:00|654.12|646.52|654.06|646.46|654.12|646.52|654.06|646.46|10
1653786070000|2022-05-29 01:01:10|654.02|646.42|653.61|646.01|654.02|646.42|653.56|645.96|12
1653786080000|2022-05-29 01:01:20|653.6|646|653.29|645.69|653.6|646|653.28|645.68|12
1653786090000|2022-05-29 01:01:30|653.27|645.67|653.21|645.61|653.28|645.68|653.21|645.61|16
1653786100000|2022-05-29 01:01:40|653.17|645.57|652.85|645.25|653.19|645.59|652.46|644.86|23
1653786110000|2022-05-29 01:01:50|652.81|645.21|652.88|645.28|652.88|645.28|652.81|645.21|6
1653786120000|2022-05-29 01:02:00|652.87|645.27|652.72|645.12|652.88|645.28|652.71|645.11|14
1653786130000|2022-05-29 01:02:10|652.71|645.11|652.96|645.36|653.01|645.41|652.7|645.1|16
1653786140000|2022-05-29 01:02:20|653.09|645.49|652.93|645.33|653.09|645.49|652.93|645.33|9
1653786150000|2022-05-29 01:02:30|652.83|645.23|652.78|645.18|652.86|645.26|652.48|644.88|20
1653786160000|2022-05-29 01:02:40|652.79|645.19|652.64|645.04|652.79|645.19|652.64|645.04|6
1653786170000|2022-05-29 01:02:50|652.7|645.1|652.72|645.12|652.75|645.15|652.7|645.1|6
1653786180000|2022-05-29 01:03:00|652.7|645.1|652.72|645.12|652.76|645.16|652.7|645.1|8
1653786190000|2022-05-29 01:03:10|652.76|645.16|653.22|645.62|653.25|645.65|652.76|645.16|23
1653786200000|2022-05-29 01:03:20|653.14|645.54|653.13|645.53|653.15|645.55|653.09|645.49|8
1653786210000|2022-05-29 01:03:30|653.12|645.52|653.13|645.53|653.16|645.56|653.09|645.49|11
1653786220000|2022-05-29 01:03:40|653.12|645.52|652.96|645.36|653.18|645.58|652.96|645.36|16
1653786230000|2022-05-29 01:03:50|652.97|645.37|652.96|645.36|652.98|645.38|652.96|645.36|5
1653786240000|2022-05-29 01:04:00|652.97|645.37|652.89|645.29|652.97|645.37|652.89|645.29|7
1653786250000|2022-05-29 01:04:10|652.88|645.28|652.88|645.28|652.9|645.3|652.86|645.26|16
1653786260000|2022-05-29 01:04:20|652.89|645.29|652.77|645.17|652.9|645.3|652.76|645.16|7
1653786270000|2022-05-29 01:04:30|652.76|645.16|652.77|645.17|652.78|645.18|652.76|645.16|4
1653786290000|2022-05-29 01:04:50|652.76|645.16|652.76|645.16|652.76|645.16|652.76|645.16|1
1653786300000|2022-05-29 01:05:00|652.88|645.28|653.11|645.51|653.16|645.56|652.88|645.28|15
1653786310000|2022-05-29 01:05:10|653.05|645.45|653.11|645.51|653.11|645.51|653.05|645.45|2
1653786320000|2022-05-29 01:05:20|653.02|645.42|653.05|645.45|653.05|645.45|652.98|645.38|8
1653786330000|2022-05-29 01:05:30|653.07|645.47|653.14|645.54|653.14|645.54|653.07|645.47|3
1653786340000|2022-05-29 01:05:40|653.15|645.55|653.17|645.57|653.17|645.57|653.15|645.55|2
1653786350000|2022-05-29 01:05:50|653.2|645.6|653.17|645.57|653.2|645.6|653.11|645.51|4
1653786360000|2022-05-29 01:06:00|653.19|645.59|653.4|645.8|653.41|645.81|653.18|645.58|10
1653786370000|2022-05-29 01:06:10|653.43|645.83|653.61|646.01|653.61|646.01|653.42|645.82|5
1653786380000|2022-05-29 01:06:20|653.62|646.02|653.32|645.72|653.72|646.12|653.28|645.68|13
1653786390000|2022-05-29 01:06:30|653.33|645.73|653.34|645.74|653.34|645.74|653.32|645.72|10
1653786400000|2022-05-29 01:06:40|653.33|645.73|653.34|645.74|653.34|645.74|653.33|645.73|2
1653786410000|2022-05-29 01:06:50|653.33|645.73|653.3|645.7|653.33|645.73|653.3|645.7|3
1653786420000|2022-05-29 01:07:00|653.29|645.69|653.18|645.58|653.29|645.69|653.18|645.58|5
1653786430000|2022-05-29 01:07:10|653.17|645.57|653.05|645.45|653.18|645.58|653.03|645.43|10
1653786440000|2022-05-29 01:07:20|653.06|645.46|652.95|645.35|653.06|645.46|652.95|645.35|3
1653786450000|2022-05-29 01:07:30|652.9|645.3|653.16|645.56|653.16|645.56|652.9|645.3|8
1653786460000|2022-05-29 01:07:40|653.29|645.69|653.56|645.96|653.6|646|653.29|645.69|16
1653786470000|2022-05-29 01:07:50|653.57|645.97|653.56|645.96|653.57|645.97|653.56|645.96|4
1653786480000|2022-05-29 01:08:00|653.62|646.02|653.62|646.02|653.64|646.04|653.61|646.01|5
1653786490000|2022-05-29 01:08:10|653.63|646.03|653.63|646.03|653.63|646.03|653.62|646.02|7
1653786500000|2022-05-29 01:08:20|653.62|646.02|653.59|645.99|653.62|646.02|653.59|645.99|4
1653786510000|2022-05-29 01:08:30|653.56|645.96|653.56|645.96|653.56|645.96|653.56|645.96|1
1653786520000|2022-05-29 01:08:40|653.57|645.97|653.55|645.95|653.57|645.97|653.54|645.94|4
1653786530000|2022-05-29 01:08:50|653.54|645.94|653.54|645.94|653.54|645.94|653.54|645.94|1
1653786540000|2022-05-29 01:09:00|653.57|645.97|653.56|645.96|653.57|645.97|653.56|645.96|2
1653786550000|2022-05-29 01:09:10|653.57|645.97|653.8|646.2|653.8|646.2|653.57|645.97|12
1653786560000|2022-05-29 01:09:20|653.79|646.19|653.79|646.19|653.82|646.22|653.79|646.19|4
1653786590000|2022-05-29 01:09:50|653.8|646.2|653.8|646.2|653.8|646.2|653.8|646.2|1
1653786600000|2022-05-29 01:10:00|653.83|646.23|653.83|646.23|653.83|646.23|653.83|646.23|1
1653786610000|2022-05-29 01:10:10|653.81|646.21|654.14|646.54|654.38|646.78|653.81|646.21|16
1653786620000|2022-05-29 01:10:20|654.08|646.48|653.99|646.39|654.26|646.66|653.99|646.39|12
1653786630000|2022-05-29 01:10:30|653.98|646.38|653.97|646.37|654|646.4|653.97|646.37|9
1653786640000|2022-05-29 01:10:40|653.96|646.36|653.95|646.35|653.97|646.37|653.95|646.35|16
1653786650000|2022-05-29 01:10:50|653.96|646.36|653.94|646.34|653.96|646.36|653.91|646.31|7
1653786660000|2022-05-29 01:11:00|653.71|646.11|653.84|646.24|653.84|646.24|653.71|646.11|7
1653786670000|2022-05-29 01:11:10|653.91|646.31|654.03|646.43|654.09|646.49|653.91|646.31|15
1653786680000|2022-05-29 01:11:20|653.93|646.33|654.03|646.43|654.05|646.45|653.93|646.33|18
1653786690000|2022-05-29 01:11:30|654.02|646.42|654.05|646.45|654.07|646.47|654.02|646.42|4
1653786700000|2022-05-29 01:11:40|654.2|646.6|654.19|646.59|654.2|646.6|654.16|646.56|10
1653786710000|2022-05-29 01:11:50|654.21|646.61|654.11|646.51|654.24|646.64|654.11|646.51|14
1653786720000|2022-05-29 01:12:00|654.08|646.48|654.06|646.46|654.09|646.49|654.03|646.43|9
1653786740000|2022-05-29 01:12:20|654.07|646.47|654.02|646.42|654.08|646.48|654|646.4|10
1653786750000|2022-05-29 01:12:30|654.01|646.41|654|646.4|654.01|646.41|654|646.4|2
1653786760000|2022-05-29 01:12:40|653.98|646.38|654.02|646.42|654.02|646.42|653.98|646.38|4
1653786770000|2022-05-29 01:12:50|654.03|646.43|654.01|646.41|654.05|646.45|654.01|646.41|5
1653786790000|2022-05-29 01:13:10|653.98|646.38|654.02|646.42|654.03|646.43|653.98|646.38|6
1653786800000|2022-05-29 01:13:20|654.04|646.44|654.02|646.42|654.04|646.44|654|646.4|9
1653786810000|2022-05-29 01:13:30|654.01|646.41|654|646.4|654.01|646.41|654|646.4|2
1653786820000|2022-05-29 01:13:40|654.02|646.42|654.02|646.42|654.05|646.45|654|646.4|6
1653786830000|2022-05-29 01:13:50|654.01|646.41|653.99|646.39|654.01|646.41|653.98|646.38|5
1653786840000|2022-05-29 01:14:00|654|646.4|653.87|646.27|654|646.4|653.86|646.26|5
1653786850000|2022-05-29 01:14:10|653.84|646.24|653.86|646.26|653.87|646.27|653.82|646.22|4
1653786860000|2022-05-29 01:14:20|653.83|646.23|653.83|646.23|653.83|646.23|653.83|646.23|1
1653786870000|2022-05-29 01:14:30|653.82|646.22|653.78|646.18|653.82|646.22|653.78|646.18|2
1653786880000|2022-05-29 01:14:40|653.79|646.19|653.19|645.59|653.79|646.19|653.19|645.59|21
1653786890000|2022-05-29 01:14:50|653.18|645.58|652.44|644.84|653.18|645.58|652.44|644.84|14
1653786900000|2022-05-29 01:15:00|652.43|644.83|653.17|645.57|653.17|645.57|652.42|644.82|21
1653786910000|2022-05-29 01:15:10|653.22|645.62|653.16|645.56|653.25|645.65|653.16|645.56|12
1653786920000|2022-05-29 01:15:20|653.17|645.57|653.17|645.57|653.17|645.57|653.15|645.55|8
1653786930000|2022-05-29 01:15:30|653.15|645.55|653.16|645.56|653.17|645.57|653.15|645.55|6
1653786940000|2022-05-29 01:15:40|653.17|645.57|653.03|645.43|653.17|645.57|653.01|645.41|12
1653786950000|2022-05-29 01:15:50|653.02|645.42|652.98|645.38|653.02|645.42|652.98|645.38|5
1653786960000|2022-05-29 01:16:00|652.86|645.26|652.88|645.28|652.88|645.28|652.81|645.21|7
1653786970000|2022-05-29 01:16:10|652.87|645.27|652.82|645.22|652.87|645.27|652.82|645.22|4
1653786980000|2022-05-29 01:16:20|652.84|645.24|652.98|645.38|653|645.4|652.84|645.24|4
1653786990000|2022-05-29 01:16:30|652.97|645.37|652.94|645.34|652.97|645.37|652.94|645.34|2
1653787000000|2022-05-29 01:16:40|652.95|645.35|652.91|645.31|652.95|645.35|652.91|645.31|4
1653787010000|2022-05-29 01:16:50|652.88|645.28|652.85|645.25|652.88|645.28|652.85|645.25|2
1653787020000|2022-05-29 01:17:00|652.75|645.15|652.75|645.15|652.75|645.15|652.72|645.12|5
1653787030000|2022-05-29 01:17:10|652.76|645.16|652.75|645.15|652.76|645.16|652.72|645.12|7
1653787040000|2022-05-29 01:17:20|652.72|645.12|653.05|645.45|653.05|645.45|652.72|645.12|15
1653787050000|2022-05-29 01:17:30|653.06|645.46|653.02|645.42|653.07|645.47|653|645.4|12
1653787060000|2022-05-29 01:17:40|653.04|645.44|653.09|645.49|653.09|645.49|653.04|645.44|3
1653787070000|2022-05-29 01:17:50|653.1|645.5|653.71|646.11|653.71|646.11|653.1|645.5|10
1653787080000|2022-05-29 01:18:00|653.99|646.39|653.68|646.08|653.99|646.39|653.68|646.08|5
1653787090000|2022-05-29 01:18:10|653.7|646.1|653.85|646.25|653.85|646.25|653.7|646.1|2
1653787100000|2022-05-29 01:18:20|653.86|646.26|653.74|646.14|653.86|646.26|653.74|646.14|7
1653787110000|2022-05-29 01:18:30|653.72|646.12|653.72|646.12|653.73|646.13|653.72|646.12|3
1653787120000|2022-05-29 01:18:40|653.7|646.1|653.74|646.14|653.74|646.14|653.7|646.1|3
1653787130000|2022-05-29 01:18:50|653.98|646.38|654.47|646.87|654.47|646.87|653.98|646.38|12
1653787140000|2022-05-29 01:19:00|654.46|646.86|654.58|646.98|654.66|647.06|654.44|646.84|25
1653787150000|2022-05-29 01:19:10|654.57|646.97|654.59|646.99|654.59|646.99|654.57|646.97|5
1653787160000|2022-05-29 01:19:20|654.6|647|654.6|647|654.6|647|654.6|647|1
1653787170000|2022-05-29 01:19:30|654.59|646.99|654.6|647|654.6|647|654.59|646.99|2
1653787180000|2022-05-29 01:19:40|654.58|646.98|654.59|646.99|654.59|646.99|654.58|646.98|2
1653787190000|2022-05-29 01:19:50|654.58|646.98|654.7|647.1|654.7|647.1|654.55|646.95|3
1653787200000|2022-05-29 01:20:00|654.56|646.96|654.82|647.22|654.82|647.22|654.56|646.96|10
1653787210000|2022-05-29 01:20:10|654.81|647.21|655.12|647.52|655.12|647.52|654.71|647.11|16
1653787220000|2022-05-29 01:20:20|655.24|647.64|655.24|647.64|655.25|647.65|655.23|647.63|6
1653787230000|2022-05-29 01:20:30|655.26|647.66|655.35|647.75|655.35|647.75|655.26|647.66|4
1653787240000|2022-05-29 01:20:40|655.41|647.81|655.46|647.86|655.48|647.88|655.4|647.8|8
1653787250000|2022-05-29 01:20:50|655.57|647.97|655.59|647.99|655.6|648|655.57|647.97|5
1653787260000|2022-05-29 01:21:00|655.58|647.98|655.42|647.82|655.59|647.99|655.4|647.8|5
1653787270000|2022-05-29 01:21:10|655.41|647.81|655.44|647.84|655.44|647.84|655.41|647.81|3
1653787280000|2022-05-29 01:21:20|655.43|647.83|655.26|647.66|655.43|647.83|655.18|647.58|12
1653787290000|2022-05-29 01:21:30|655.19|647.59|655.17|647.57|655.21|647.61|655.17|647.57|7
1653787300000|2022-05-29 01:21:40|655.16|647.56|655.24|647.64|655.24|647.64|655.16|647.56|4
1653787310000|2022-05-29 01:21:50|655.18|647.58|655.21|647.61|655.21|647.61|655.18|647.58|3
1653787320000|2022-05-29 01:22:00|655.24|647.64|655.27|647.67|655.27|647.67|655.23|647.63|10
1653787330000|2022-05-29 01:22:10|655.28|647.68|655.42|647.82|655.54|647.94|655.28|647.68|10
1653787340000|2022-05-29 01:22:20|655.41|647.81|655.59|647.99|655.59|647.99|655.41|647.81|2
1653787350000|2022-05-29 01:22:30|655.6|648|655.6|648|655.6|648|655.6|648|1
1653787360000|2022-05-29 01:22:40|655.59|647.99|655.59|647.99|655.6|648|655.59|647.99|3
1653787370000|2022-05-29 01:22:50|655.6|648|655.59|647.99|655.6|648|655.56|647.96|3
1653787380000|2022-05-29 01:23:00|655.56|647.96|655.24|647.64|655.56|647.96|655.23|647.63|11
1653787390000|2022-05-29 01:23:10|655.25|647.65|655.24|647.64|655.25|647.65|655.23|647.63|6
1653787400000|2022-05-29 01:23:20|655.15|647.55|655.15|647.55|655.15|647.55|655.15|647.55|1
1653787410000|2022-05-29 01:23:30|655.14|647.54|654.88|647.28|655.15|647.55|654.73|647.13|11
1653787420000|2022-05-29 01:23:40|654.83|647.23|654.83|647.23|654.88|647.28|654.83|647.23|8
1653787440000|2022-05-29 01:24:00|654.87|647.27|654.83|647.23|654.96|647.36|654.83|647.23|7
1653787450000|2022-05-29 01:24:10|654.84|647.24|654.47|646.87|654.84|647.24|654.43|646.83|13
1653787460000|2022-05-29 01:24:20|654.46|646.86|654.44|646.84|654.47|646.87|654.41|646.81|17
1653787470000|2022-05-29 01:24:30|654.4|646.8|654.88|647.28|654.91|647.31|654.21|646.61|23
1653787480000|2022-05-29 01:24:40|654.93|647.33|655.05|647.45|655.05|647.45|654.92|647.32|12
1653787490000|2022-05-29 01:24:50|655.11|647.51|655.16|647.56|655.22|647.62|655.05|647.45|13
1653787500000|2022-05-29 01:25:00|655.14|647.54|655.05|647.45|655.24|647.64|655.05|647.45|9
1653787510000|2022-05-29 01:25:10|655.07|647.47|654.86|647.26|655.07|647.47|654.86|647.26|5
1653787520000|2022-05-29 01:25:20|654.85|647.25|654.82|647.22|654.87|647.27|654.82|647.22|8
1653787530000|2022-05-29 01:25:30|654.86|647.26|654.85|647.25|654.87|647.27|654.84|647.24|7
1653787540000|2022-05-29 01:25:40|654.84|647.24|654.4|646.8|654.84|647.24|654.39|646.79|16
1653787550000|2022-05-29 01:25:50|654.39|646.79|654.33|646.73|654.41|646.81|654.33|646.73|7
1653787560000|2022-05-29 01:26:00|654.34|646.74|654.25|646.65|654.38|646.78|654.22|646.62|15
1653787570000|2022-05-29 01:26:10|654.3|646.7|654.3|646.7|654.3|646.7|654.3|646.7|1
1653787580000|2022-05-29 01:26:20|654.28|646.68|654.28|646.68|654.28|646.68|654.27|646.67|9
1653787590000|2022-05-29 01:26:30|654.3|646.7|654.31|646.71|654.31|646.71|654.28|646.68|4
1653787600000|2022-05-29 01:26:40|654.3|646.7|654.28|646.68|654.32|646.72|654.28|646.68|5
1653787610000|2022-05-29 01:26:50|654.27|646.67|654.31|646.71|654.32|646.72|654.27|646.67|5
1653787620000|2022-05-29 01:27:00|654.28|646.68|654.28|646.68|654.28|646.68|654.28|646.68|1
1653787630000|2022-05-29 01:27:10|654.27|646.67|654.25|646.65|654.28|646.68|654.24|646.64|6
1653787640000|2022-05-29 01:27:20|654.24|646.64|654.28|646.68|654.29|646.69|654.24|646.64|7
1653787650000|2022-05-29 01:27:30|654.26|646.66|654.26|646.66|654.26|646.66|654.26|646.66|1
1653787660000|2022-05-29 01:27:40|654.27|646.67|654.27|646.67|654.27|646.67|654.27|646.67|1
1653787670000|2022-05-29 01:27:50|654.25|646.65|654.16|646.56|654.25|646.65|654.07|646.47|11
1653787680000|2022-05-29 01:28:00|654.15|646.55|653.97|646.37|654.16|646.56|653.96|646.36|11
1653787690000|2022-05-29 01:28:10|653.96|646.36|653.96|646.36|653.96|646.36|653.96|646.36|1
1653787700000|2022-05-29 01:28:20|653.88|646.28|652.6|645|653.88|646.28|652.6|645|26
1653787710000|2022-05-29 01:28:30|652.55|644.95|652.63|645.03|652.63|645.03|652.38|644.78|16
1653787720000|2022-05-29 01:28:40|652.61|645.01|652.71|645.11|652.73|645.13|652.61|645.01|12
1653787730000|2022-05-29 01:28:50|652.69|645.09|652.82|645.22|652.83|645.23|652.69|645.09|10
1653787740000|2022-05-29 01:29:00|652.8|645.2|652.73|645.13|652.8|645.2|652.71|645.11|7
1653787750000|2022-05-29 01:29:10|652.71|645.11|652.4|644.8|652.71|645.11|652.4|644.8|23
1653787760000|2022-05-29 01:29:20|652.39|644.79|652.46|644.86|652.47|644.87|652.38|644.78|8
1653787770000|2022-05-29 01:29:30|652.47|644.87|652.31|644.71|652.47|644.87|652.28|644.68|14
1653787780000|2022-05-29 01:29:40|652.28|644.68|652.26|644.66|652.28|644.68|652.26|644.66|10
1653787790000|2022-05-29 01:29:50|652.25|644.65|652.07|644.47|652.26|644.66|652.05|644.45|20
1653787800000|2022-05-29 01:30:00|652.08|644.48|651.54|643.94|652.09|644.49|651.54|643.94|24
1653787810000|2022-05-29 01:30:10|651.53|643.93|651.31|643.71|651.54|643.94|651.31|643.71|11
1653787820000|2022-05-29 01:30:20|651.3|643.7|651.24|643.64|651.36|643.76|651.24|643.64|9
1653787830000|2022-05-29 01:30:30|651.25|643.65|651.26|643.66|651.3|643.7|651.24|643.64|14
1653787840000|2022-05-29 01:30:40|651.25|643.65|650.39|642.79|651.25|643.65|650.39|642.79|16
1653787850000|2022-05-29 01:30:50|650.35|642.75|650.08|642.48|650.37|642.77|650.08|642.48|16
1653787860000|2022-05-29 01:31:00|650.09|642.49|650.02|642.42|650.09|642.49|649.87|642.27|21
1653787870000|2022-05-29 01:31:10|650.09|642.49|649.86|642.26|650.16|642.56|649.86|642.26|8
1653787880000|2022-05-29 01:31:20|649.85|642.25|649.43|641.83|649.87|642.27|649.43|641.83|25
1653787890000|2022-05-29 01:31:30|649.42|641.82|649.43|641.83|649.43|641.83|649.4|641.8|7
1653787900000|2022-05-29 01:31:40|649.42|641.82|648.99|641.39|649.42|641.82|648.99|641.39|20
1653787910000|2022-05-29 01:31:50|649|641.4|648.68|641.08|649|641.4|648.64|641.04|22
1653787920000|2022-05-29 01:32:00|648.71|641.11|648.78|641.18|648.84|641.24|648.71|641.11|16
1653787930000|2022-05-29 01:32:10|648.79|641.19|648.7|641.1|648.83|641.23|648.43|640.83|24
1653787940000|2022-05-29 01:32:20|648.76|641.16|649|641.4|649.13|641.53|648.73|641.13|15
1653787950000|2022-05-29 01:32:30|649.01|641.41|649.17|641.57|649.2|641.6|649.01|641.41|9
1653787960000|2022-05-29 01:32:40|649.18|641.58|649.09|641.49|649.23|641.63|649.09|641.49|14
1653787970000|2022-05-29 01:32:50|649.08|641.48|648.68|641.08|649.08|641.48|648.68|641.08|11
1653787980000|2022-05-29 01:33:00|648.55|640.95|648.45|640.85|648.55|640.95|648.45|640.85|12
1653787990000|2022-05-29 01:33:10|648.44|640.84|648.16|640.56|648.45|640.85|648.16|640.56|9
1653788000000|2022-05-29 01:33:20|648.17|640.57|648.17|640.57|648.17|640.57|647.94|640.34|10
1653788010000|2022-05-29 01:33:30|648.19|640.59|648.18|640.58|648.19|640.59|648.18|640.58|2
1653788020000|2022-05-29 01:33:40|648.19|640.59|648.16|640.56|648.19|640.59|648.16|640.56|4
1653788030000|2022-05-29 01:33:50|648.19|640.59|648.27|640.67|648.62|641.02|648.19|640.59|16
1653788040000|2022-05-29 01:34:00|648.25|640.65|648.28|640.68|648.29|640.69|648.23|640.63|19
1653788050000|2022-05-29 01:34:10|648.3|640.7|648.24|640.64|648.3|640.7|648.19|640.59|7
1653788060000|2022-05-29 01:34:20|648.25|640.65|648.25|640.65|648.25|640.65|648.21|640.61|11
1653788070000|2022-05-29 01:34:30|648.24|640.64|648.57|640.97|648.57|640.97|648.24|640.64|8
1653788080000|2022-05-29 01:34:40|648.6|641|648.12|640.52|648.6|641|648.06|640.46|16
1653788090000|2022-05-29 01:34:50|648.13|640.53|648.07|640.47|648.13|640.53|648|640.4|10
1653788100000|2022-05-29 01:35:00|648.11|640.51|648.54|640.94|648.58|640.98|648.08|640.48|16
1653788110000|2022-05-29 01:35:10|648.59|640.99|648.55|640.95|648.6|641|648.55|640.95|7
1653788140000|2022-05-29 01:35:40|648.53|640.93|648.53|640.93|648.53|640.93|648.53|640.93|1
1653788160000|2022-05-29 01:36:00|648.6|641|648.58|640.98|648.6|641|648.58|640.98|3
1653788170000|2022-05-29 01:36:10|648.6|641|648.59|640.99|648.6|641|648.59|640.99|2
1653788180000|2022-05-29 01:36:20|648.68|641.08|649.32|641.72|649.4|641.8|648.68|641.08|18
1653788190000|2022-05-29 01:36:30|649.33|641.73|649.33|641.73|649.33|641.73|649.33|641.73|1
1653788200000|2022-05-29 01:36:40|649.34|641.74|649.37|641.77|649.39|641.79|649.24|641.64|13
1653788210000|2022-05-29 01:36:50|649.42|641.82|649.84|642.24|649.92|642.32|649.42|641.82|12
1653788220000|2022-05-29 01:37:00|649.74|642.14|649.92|642.32|649.92|642.32|649.7|642.1|4
1653788230000|2022-05-29 01:37:10|649.88|642.28|649.87|642.27|649.9|642.3|649.86|642.26|10
1653788240000|2022-05-29 01:37:20|649.74|642.14|649.76|642.16|649.77|642.17|649.74|642.14|4
1653788250000|2022-05-29 01:37:30|649.77|642.17|649.75|642.15|649.77|642.17|649.68|642.08|12
1653788260000|2022-05-29 01:37:40|649.7|642.1|649.74|642.14|649.8|642.2|649.7|642.1|15
1653788270000|2022-05-29 01:37:50|649.75|642.15|649.9|642.3|649.91|642.31|649.75|642.15|8
1653788280000|2022-05-29 01:38:00|649.88|642.28|649.87|642.27|649.9|642.3|649.85|642.25|4
1653788290000|2022-05-29 01:38:10|649.88|642.28|649.88|642.28|649.88|642.28|649.88|642.28|1
1653788300000|2022-05-29 01:38:20|649.95|642.35|649.96|642.36|649.96|642.36|649.9|642.3|6
1653788310000|2022-05-29 01:38:30|649.97|642.37|650.89|643.29|650.89|643.29|649.97|642.37|26
1653788320000|2022-05-29 01:38:40|650.83|643.23|650.31|642.71|650.83|643.23|650.28|642.68|22
1653788330000|2022-05-29 01:38:50|650.32|642.72|650.24|642.64|650.46|642.86|650.23|642.63|17
1653788340000|2022-05-29 01:39:00|650.23|642.63|650.31|642.71|650.31|642.71|650.23|642.63|4
1653788350000|2022-05-29 01:39:10|650.3|642.7|650.3|642.7|650.31|642.71|650.26|642.66|5
1653788360000|2022-05-29 01:39:20|650.26|642.66|650.14|642.54|650.26|642.66|650.14|642.54|13
1653788370000|2022-05-29 01:39:30|650.28|642.68|650.29|642.69|650.29|642.69|650.27|642.67|9
1653788380000|2022-05-29 01:39:40|650.28|642.68|650.43|642.83|650.53|642.93|650.27|642.67|19
1653788390000|2022-05-29 01:39:50|650.42|642.82|650.49|642.89|650.51|642.91|650.42|642.82|6
1653788400000|2022-05-29 01:40:00|650.5|642.9|650.73|643.13|650.75|643.15|650.5|642.9|14
1653788410000|2022-05-29 01:40:10|650.74|643.14|650.72|643.12|650.76|643.16|650.72|643.12|9
1653788420000|2022-05-29 01:40:20|650.7|643.1|650.37|642.77|650.7|643.1|650.37|642.77|9
1653788430000|2022-05-29 01:40:30|650.36|642.76|650.17|642.57|650.36|642.76|650.17|642.57|10
1653788440000|2022-05-29 01:40:40|650.15|642.55|650.23|642.63|650.25|642.65|650.15|642.55|15
1653788450000|2022-05-29 01:40:50|650.18|642.58|650.2|642.6|650.21|642.61|650.18|642.58|7
1653788460000|2022-05-29 01:41:00|650.17|642.57|650.21|642.61|650.21|642.61|650.15|642.55|13
1653788470000|2022-05-29 01:41:10|650.18|642.58|650.2|642.6|650.2|642.6|650.15|642.55|9
1653788480000|2022-05-29 01:41:20|650.18|642.58|650.18|642.58|650.2|642.6|650.17|642.57|11
1653788490000|2022-05-29 01:41:30|650.17|642.57|650.27|642.67|650.27|642.67|650.17|642.57|9
1653788500000|2022-05-29 01:41:40|650.25|642.65|650.24|642.64|650.25|642.65|650.23|642.63|3
1653788510000|2022-05-29 01:41:50|650.26|642.66|650.26|642.66|650.26|642.66|650.26|642.66|1
1653788520000|2022-05-29 01:42:00|650.19|642.59|650.23|642.63|650.23|642.63|650.19|642.59|4
1653788530000|2022-05-29 01:42:10|650.24|642.64|650.76|643.16|650.76|643.16|650.24|642.64|18
1653788540000|2022-05-29 01:42:20|650.99|643.39|650.92|643.32|650.99|643.39|650.87|643.27|10
1653788550000|2022-05-29 01:42:30|651.08|643.48|651.08|643.48|651.08|643.48|651.08|643.48|1
1653788560000|2022-05-29 01:42:40|651.1|643.5|651.44|643.84|651.45|643.85|651.1|643.5|13
1653788570000|2022-05-29 01:42:50|651.45|643.85|651.4|643.8|651.45|643.85|651.38|643.78|5
1653788580000|2022-05-29 01:43:00|651.44|643.84|650.22|642.62|651.57|643.97|650.22|642.62|28
1653788590000|2022-05-29 01:43:10|650.23|642.63|649.65|642.05|650.33|642.73|649.65|642.05|23
1653788600000|2022-05-29 01:43:20|649.54|641.94|649.98|642.38|649.98|642.38|649.48|641.88|15
1653788610000|2022-05-29 01:43:30|649.96|642.36|649.91|642.31|649.99|642.39|649.9|642.3|14
1653788620000|2022-05-29 01:43:40|649.9|642.3|649.88|642.28|649.94|642.34|649.86|642.26|14
1653788630000|2022-05-29 01:43:50|649.8|642.2|649.95|642.35|649.95|642.35|649.73|642.13|13
1653788640000|2022-05-29 01:44:00|649.89|642.29|649.78|642.18|649.89|642.29|649.78|642.18|7
1653788650000|2022-05-29 01:44:10|649.81|642.21|649.88|642.28|649.93|642.33|649.81|642.21|4
1653788660000|2022-05-29 01:44:20|649.83|642.23|650.14|642.54|650.14|642.54|649.77|642.17|5
1653788670000|2022-05-29 01:44:30|650.13|642.53|649.97|642.37|650.13|642.53|649.9|642.3|15
1653788680000|2022-05-29 01:44:40|650|642.4|649.36|641.76|650|642.4|649.35|641.75|20
1653788690000|2022-05-29 01:44:50|649.29|641.69|649.23|641.63|649.29|641.69|649.03|641.43|20
1653788700000|2022-05-29 01:45:00|649.21|641.61|649.47|641.87|649.47|641.87|649.12|641.52|24
1653788710000|2022-05-29 01:45:10|649.51|641.91|649.53|641.93|649.53|641.93|649.46|641.86|16
1653788720000|2022-05-29 01:45:20|649.52|641.92|649.63|642.03|649.63|642.03|649.51|641.91|15
1653788730000|2022-05-29 01:45:30|649.98|642.38|650.16|642.56|650.18|642.58|649.96|642.36|15
1653788740000|2022-05-29 01:45:40|650.14|642.54|650.2|642.6|650.2|642.6|650.14|642.54|4
1653788750000|2022-05-29 01:45:50|650.18|642.58|650.41|642.81|650.41|642.81|650.17|642.57|5
1653788760000|2022-05-29 01:46:00|650.39|642.79|650.45|642.85|650.45|642.85|650.39|642.79|3
1653788770000|2022-05-29 01:46:10|650.43|642.83|650.47|642.87|650.55|642.95|650.43|642.83|12
1653788780000|2022-05-29 01:46:20|650.48|642.88|650.49|642.89|650.49|642.89|650.47|642.87|6
1653788790000|2022-05-29 01:46:30|650.36|642.76|650.13|642.53|650.36|642.76|650.1|642.5|18
1653788800000|2022-05-29 01:46:40|650.12|642.52|650.14|642.54|650.14|642.54|650.12|642.52|2
1653788810000|2022-05-29 01:46:50|650.12|642.52|650.07|642.47|650.12|642.52|650.07|642.47|3
1653788820000|2022-05-29 01:47:00|650.05|642.45|650.09|642.49|650.11|642.51|650.05|642.45|7
1653788830000|2022-05-29 01:47:10|650.08|642.48|650.09|642.49|650.12|642.52|650.06|642.46|6
1653788840000|2022-05-29 01:47:20|650.08|642.48|650.1|642.5|650.1|642.5|650.08|642.48|5
1653788880000|2022-05-29 01:48:00|650.13|642.53|650.13|642.53|650.15|642.55|650.13|642.53|3
1653788890000|2022-05-29 01:48:10|650.12|642.52|650.13|642.53|650.13|642.53|650.12|642.52|10
1653788900000|2022-05-29 01:48:20|650.2|642.6|649.77|642.17|650.2|642.6|649.42|641.82|20
1653788910000|2022-05-29 01:48:30|649.78|642.18|649.69|642.09|649.83|642.23|649.68|642.08|10
1653788920000|2022-05-29 01:48:40|649.72|642.12|649.7|642.1|649.8|642.2|649.68|642.08|7
1653788930000|2022-05-29 01:48:50|649.71|642.11|649.73|642.13|649.75|642.15|649.71|642.11|5
1653788940000|2022-05-29 01:49:00|649.72|642.12|649.61|642.01|649.72|642.12|649.59|641.99|7
1653788950000|2022-05-29 01:49:10|649.6|642|649.61|642.01|649.62|642.02|649.58|641.98|8
1653788960000|2022-05-29 01:49:20|649.62|642.02|649.62|642.02|649.62|642.02|649.62|642.02|1
1653788970000|2022-05-29 01:49:30|649.64|642.04|649.64|642.04|649.66|642.06|649.64|642.04|5
1653788980000|2022-05-29 01:49:40|649.66|642.06|649.94|642.34|649.97|642.37|649.65|642.05|8
1653788990000|2022-05-29 01:49:50|649.91|642.31|650.01|642.41|650.01|642.41|649.91|642.31|13
1653789000000|2022-05-29 01:50:00|649.99|642.39|650.05|642.45|650.08|642.48|649.99|642.39|12
1653789010000|2022-05-29 01:50:10|650.06|642.46|650.09|642.49|650.1|642.5|650.06|642.46|3
1653789020000|2022-05-29 01:50:20|650.06|642.46|649.83|642.23|650.06|642.46|649.83|642.23|12
1653789030000|2022-05-29 01:50:30|649.91|642.31|649.7|642.1|649.93|642.33|649.68|642.08|13
1653789040000|2022-05-29 01:50:40|649.72|642.12|649.77|642.17|649.81|642.21|649.72|642.12|8
1653789050000|2022-05-29 01:50:50|649.78|642.18|649.83|642.23|649.83|642.23|649.78|642.18|4
1653789060000|2022-05-29 01:51:00|649.86|642.26|649.85|642.25|649.87|642.27|649.85|642.25|4
1653789070000|2022-05-29 01:51:10|649.8|642.2|649.67|642.07|649.8|642.2|649.63|642.03|8
1653789080000|2022-05-29 01:51:20|649.68|642.08|649.68|642.08|649.68|642.08|649.68|642.08|1
1653789090000|2022-05-29 01:51:30|649.67|642.07|649.69|642.09|649.69|642.09|649.67|642.07|3
1653789100000|2022-05-29 01:51:40|649.64|642.04|649.64|642.04|649.64|642.04|649.64|642.04|1
1653789120000|2022-05-29 01:52:00|649.62|642.02|649.07|641.47|649.62|642.02|649.06|641.46|16
1653789130000|2022-05-29 01:52:10|649.06|641.46|649.03|641.43|649.06|641.46|649.02|641.42|9
1653789140000|2022-05-29 01:52:20|648.91|641.31|648.87|641.27|648.91|641.31|648.87|641.27|7
1653789150000|2022-05-29 01:52:30|648.86|641.26|648.34|640.74|648.86|641.26|648.34|640.74|14
1653789160000|2022-05-29 01:52:40|648.33|640.73|648.05|640.45|648.33|640.73|648.05|640.45|12
1653789170000|2022-05-29 01:52:50|648.04|640.44|647.4|639.8|648.06|640.46|647.4|639.8|14
1653789180000|2022-05-29 01:53:00|647.28|639.68|646.77|639.17|647.3|639.7|646.75|639.15|15
1653789190000|2022-05-29 01:53:10|646.78|639.18|647.48|639.88|647.59|639.99|646.75|639.15|25
1653789200000|2022-05-29 01:53:20|647.55|639.95|647.39|639.79|647.55|639.95|647.39|639.79|4
1653789210000|2022-05-29 01:53:30|647.38|639.78|647.39|639.79|647.39|639.79|647.38|639.78|2
1653789220000|2022-05-29 01:53:40|647.37|639.77|647.25|639.65|647.37|639.77|647.25|639.65|6
1653789230000|2022-05-29 01:53:50|647.26|639.66|647.15|639.55|647.26|639.66|647.15|639.55|8
1653789240000|2022-05-29 01:54:00|647.21|639.61|647.63|640.03|647.63|640.03|647.21|639.61|12
1653789250000|2022-05-29 01:54:10|647.6|640|647.62|640.02|647.62|640.02|647.6|640|4
1653789260000|2022-05-29 01:54:20|647.77|640.17|647.76|640.16|647.78|640.18|647.76|640.16|10
1653789270000|2022-05-29 01:54:30|647.75|640.15|648.53|640.93|648.55|640.95|647.75|640.15|11
1653789280000|2022-05-29 01:54:40|648.52|640.92|648.48|640.88|648.52|640.92|648.48|640.88|2
1653789290000|2022-05-29 01:54:50|648.5|640.9|648.53|640.93|648.55|640.95|648.5|640.9|7
1653789300000|2022-05-29 01:55:00|648.51|640.91|648.44|640.84|648.53|640.93|648.23|640.63|23
1653789310000|2022-05-29 01:55:10|648.45|640.85|648.42|640.82|648.45|640.85|648.41|640.81|10
1653789320000|2022-05-29 01:55:20|648.44|640.84|648.47|640.87|648.47|640.87|648.4|640.8|5
1653789330000|2022-05-29 01:55:30|648.5|640.9|648.82|641.22|648.82|641.22|648.44|640.84|7
1653789340000|2022-05-29 01:55:40|648.81|641.21|648.74|641.14|648.82|641.22|648.72|641.12|9
1653789350000|2022-05-29 01:55:50|648.73|641.13|648.73|641.13|648.74|641.14|648.73|641.13|3
1653789360000|2022-05-29 01:56:00|648.62|641.02|648.63|641.03|648.64|641.04|648.62|641.02|8
1653789370000|2022-05-29 01:56:10|648.64|641.04|648.59|640.99|648.64|641.04|648.56|640.96|10
1653789380000|2022-05-29 01:56:20|648.56|640.96|648.56|640.96|648.56|640.96|648.56|640.96|1
1653789390000|2022-05-29 01:56:30|648.6|641|648.79|641.19|648.79|641.19|648.6|641|8
1653789400000|2022-05-29 01:56:40|648.78|641.18|648.79|641.19|648.79|641.19|648.78|641.18|8
1653789410000|2022-05-29 01:56:50|648.63|641.03|648.59|640.99|648.63|641.03|648.59|640.99|4
1653789420000|2022-05-29 01:57:00|648.6|641|648.81|641.21|648.81|641.21|648.56|640.96|6
1653789430000|2022-05-29 01:57:10|648.77|641.17|648.9|641.3|648.96|641.36|648.73|641.13|12
1653789440000|2022-05-29 01:57:20|648.92|641.32|648.67|641.07|648.92|641.32|648.66|641.06|5
1653789450000|2022-05-29 01:57:30|648.66|641.06|648.71|641.11|648.71|641.11|648.65|641.05|18
1653789460000|2022-05-29 01:57:40|648.82|641.22|649.16|641.56|649.16|641.56|648.72|641.12|8
1653789470000|2022-05-29 01:57:50|649.18|641.58|649.42|641.82|649.42|641.82|649.18|641.58|10
1653789480000|2022-05-29 01:58:00|649.5|641.9|649.5|641.9|649.53|641.93|649.48|641.88|12
1653789490000|2022-05-29 01:58:10|649.49|641.89|649.23|641.63|649.5|641.9|649.23|641.63|11
1653789500000|2022-05-29 01:58:20|649.24|641.64|649.2|641.6|649.24|641.64|649.19|641.59|9
1653789510000|2022-05-29 01:58:30|649.04|641.44|648.85|641.25|649.04|641.44|648.84|641.24|15
1653789520000|2022-05-29 01:58:40|648.83|641.23|648.87|641.27|648.93|641.33|648.78|641.18|10
1653789530000|2022-05-29 01:58:50|648.86|641.26|648.87|641.27|648.88|641.28|648.69|641.09|6
1653789540000|2022-05-29 01:59:00|648.86|641.26|647.97|640.37|648.97|641.37|647.95|640.35|14
1653789550000|2022-05-29 01:59:10|647.98|640.38|648.06|640.46|648.07|640.47|647.98|640.38|9
1653789560000|2022-05-29 01:59:20|648.07|640.47|648.12|640.52|648.13|640.53|648.07|640.47|6
1653789570000|2022-05-29 01:59:30|648.14|640.54|648.18|640.58|648.19|640.59|648.14|640.54|9
1653789580000|2022-05-29 01:59:40|648.05|640.45|647.04|639.44|648.08|640.48|646.81|639.21|17
1653789590000|2022-05-29 01:59:50|647.05|639.45|646.83|639.23|647.08|639.48|646.83|639.23|7
1653789600000|2022-05-29 02:00:00|646.85|639.25|646.82|639.22|646.86|639.26|646.74|639.14|8
1653789610000|2022-05-29 02:00:10|646.79|639.19|646.79|639.19|646.79|639.19|646.79|639.19|1
1653789620000|2022-05-29 02:00:20|646.8|639.2|646.85|639.25|646.85|639.25|646.8|639.2|5
1653789630000|2022-05-29 02:00:30|646.83|639.23|646.07|638.47|646.83|639.23|646.07|638.47|20
1653789640000|2022-05-29 02:00:40|646.13|638.53|646.04|638.44|646.17|638.57|645.94|638.34|20
1653789650000|2022-05-29 02:00:50|645.88|638.28|645.96|638.36|645.96|638.36|645.82|638.22|9
1653789660000|2022-05-29 02:01:00|645.97|638.37|645.78|638.18|645.97|638.37|645.78|638.18|14
1653789670000|2022-05-29 02:01:10|645.83|638.23|645.38|637.78|645.84|638.24|645.38|637.78|16
1653789680000|2022-05-29 02:01:20|645.39|637.79|645.2|637.6|645.39|637.79|645.19|637.59|13
1653789690000|2022-05-29 02:01:30|645.19|637.59|644.96|637.36|645.21|637.61|644.9|637.3|7
1653789700000|2022-05-29 02:01:40|644.95|637.35|645.09|637.49|645.18|637.58|644.95|637.35|12
1653789710000|2022-05-29 02:01:50|645.04|637.44|644.26|636.66|645.06|637.46|644.26|636.66|23
1653789720000|2022-05-29 02:02:00|644.24|636.64|642.81|635.21|644.24|636.64|642.45|634.85|27
1653789730000|2022-05-29 02:02:10|642.82|635.22|642.82|635.22|642.9|635.3|642.82|635.22|15
1653789740000|2022-05-29 02:02:20|642.81|635.21|642.95|635.35|642.95|635.35|642.81|635.21|2
1653789750000|2022-05-29 02:02:30|642.77|635.17|642.65|635.05|642.78|635.18|642.64|635.04|8
1653789760000|2022-05-29 02:02:40|642.66|635.06|642.3|634.7|642.71|635.11|642.3|634.7|20
1653789770000|2022-05-29 02:02:50|642.35|634.75|642.59|634.99|642.62|635.02|642.25|634.65|18
1653789780000|2022-05-29 02:03:00|642.62|635.02|642.69|635.09|642.72|635.12|642.53|634.93|16
1653789790000|2022-05-29 02:03:10|642.64|635.04|643|635.4|643|635.4|642.64|635.04|11
1653789800000|2022-05-29 02:03:20|643.15|635.55|642.84|635.24|643.15|635.55|642.84|635.24|3
1653789810000|2022-05-29 02:03:30|642.85|635.25|642.83|635.23|642.85|635.25|642.83|635.23|4
1653789820000|2022-05-29 02:03:40|642.84|635.24|642.95|635.35|642.95|635.35|642.84|635.24|8
1653789830000|2022-05-29 02:03:50|642.94|635.34|643.32|635.72|643.37|635.77|642.94|635.34|11
1653789840000|2022-05-29 02:04:00|643.31|635.71|643.59|635.99|643.69|636.09|643.31|635.71|12
1653789850000|2022-05-29 02:04:10|643.58|635.98|643.27|635.67|643.59|635.99|643.26|635.66|16
1653789860000|2022-05-29 02:04:20|643.3|635.7|643.47|635.87|643.5|635.9|643.3|635.7|12
1653789870000|2022-05-29 02:04:30|643.46|635.86|643.47|635.87|643.52|635.92|643.46|635.86|9
1653789880000|2022-05-29 02:04:40|643.48|635.88|644.28|636.68|644.33|636.73|643.48|635.88|20
1653789890000|2022-05-29 02:04:50|644.34|636.74|644.32|636.72|644.43|636.83|644.31|636.71|15
1653789900000|2022-05-29 02:05:00|644.31|636.71|644.35|636.75|644.35|636.75|644.26|636.66|19
1653789910000|2022-05-29 02:05:10|644.39|636.79|644.4|636.8|644.46|636.86|644.37|636.77|11
1653789920000|2022-05-29 02:05:20|644.41|636.81|644.4|636.8|644.45|636.85|644.4|636.8|6
1653789930000|2022-05-29 02:05:30|644.33|636.73|644.25|636.65|644.66|637.06|644.25|636.65|17
1653789940000|2022-05-29 02:05:40|644.26|636.66|644.28|636.68|644.33|636.73|644.26|636.66|6
1653789950000|2022-05-29 02:05:50|644.19|636.59|644.09|636.49|644.19|636.59|644.08|636.48|8
1653789960000|2022-05-29 02:06:00|644.1|636.5|643.72|636.12|644.1|636.5|643.7|636.1|13
1653789970000|2022-05-29 02:06:10|643.74|636.14|643.76|636.16|643.97|636.37|643.74|636.14|11
1653789980000|2022-05-29 02:06:20|643.74|636.14|643.21|635.61|643.82|636.22|643.2|635.6|21
1653789990000|2022-05-29 02:06:30|643.2|635.6|643.12|635.52|643.2|635.6|643.12|635.52|9
1653790000000|2022-05-29 02:06:40|643.14|635.54|642.9|635.3|643.14|635.54|642.9|635.3|7
1653790010000|2022-05-29 02:06:50|642.84|635.24|642.87|635.27|643|635.4|642.82|635.22|11
1653790020000|2022-05-29 02:07:00|643.01|635.41|642.21|634.61|643.02|635.42|642.21|634.61|22
1653790030000|2022-05-29 02:07:10|642.23|634.63|642.19|634.59|642.24|634.64|642.19|634.59|8
1653790040000|2022-05-29 02:07:20|642.15|634.55|642.52|634.92|642.52|634.92|642.01|634.41|20
1653790050000|2022-05-29 02:07:30|642.53|634.93|642.44|634.84|642.53|634.93|642.4|634.8|17
1653790060000|2022-05-29 02:07:40|642.43|634.83|642.41|634.81|642.46|634.86|642.41|634.81|12
1653790070000|2022-05-29 02:07:50|642.4|634.8|642.57|634.97|642.57|634.97|642.4|634.8|9
1653790080000|2022-05-29 02:08:00|642.47|634.87|642.08|634.48|642.52|634.92|642.08|634.48|13
1653790090000|2022-05-29 02:08:10|642.04|634.44|642.02|634.42|642.04|634.44|642.01|634.41|3
1653790100000|2022-05-29 02:08:20|642.09|634.49|641.69|634.09|642.09|634.49|641.69|634.09|16
1653790110000|2022-05-29 02:08:30|641.68|634.08|641.46|633.86|641.72|634.12|641.46|633.86|17
1653790120000|2022-05-29 02:08:40|641.45|633.85|641.4|633.8|641.57|633.97|641.38|633.78|10
1653790130000|2022-05-29 02:08:50|641.41|633.81|641.53|633.93|641.53|633.93|641.41|633.81|8
1653790140000|2022-05-29 02:09:00|641.54|633.94|641.55|633.95|641.55|633.95|641.53|633.93|7
1653790150000|2022-05-29 02:09:10|641.54|633.94|641.13|633.53|641.54|633.94|641.13|633.53|13
1653790160000|2022-05-29 02:09:20|641.14|633.54|640.98|633.38|641.14|633.54|640.92|633.32|12
1653790170000|2022-05-29 02:09:30|640.97|633.37|640.84|633.24|640.97|633.37|640.84|633.24|8
1653790180000|2022-05-29 02:09:40|640.85|633.25|640.85|633.25|640.87|633.27|640.84|633.24|5
1653790190000|2022-05-29 02:09:50|640.84|633.24|640.94|633.34|640.94|633.34|640.84|633.24|7
1653790200000|2022-05-29 02:10:00|640.93|633.33|640.9|633.3|640.93|633.33|640.8|633.2|12
1653790210000|2022-05-29 02:10:10|640.99|633.39|641.01|633.41|641.01|633.41|640.99|633.39|2
1653790220000|2022-05-29 02:10:20|641.02|633.42|641|633.4|641.03|633.43|641|633.4|6
1653790230000|2022-05-29 02:10:30|641.05|633.45|641.04|633.44|641.05|633.45|641.02|633.42|5
1653790240000|2022-05-29 02:10:40|641.03|633.43|640.91|633.31|641.03|633.43|640.9|633.3|11
1653790250000|2022-05-29 02:10:50|640.93|633.33|640.91|633.31|640.93|633.33|640.91|633.31|2
1653790260000|2022-05-29 02:11:00|640.9|633.3|641.03|633.43|641.03|633.43|640.75|633.15|18
1653790270000|2022-05-29 02:11:10|640.97|633.37|641.05|633.45|641.07|633.47|640.97|633.37|14
1653790280000|2022-05-29 02:11:20|640.99|633.39|640.79|633.19|641.02|633.42|640.78|633.18|12
1653790290000|2022-05-29 02:11:30|640.78|633.18|639.08|631.48|640.78|633.18|639.08|631.48|25
1653790300000|2022-05-29 02:11:40|639.03|631.43|640.23|632.63|640.23|632.63|639.03|631.43|28
1653790310000|2022-05-29 02:11:50|640.25|632.65|640.01|632.41|640.3|632.7|640|632.4|21
1653790320000|2022-05-29 02:12:00|640|632.4|639.9|632.3|640.02|632.42|639.87|632.27|8
1653790330000|2022-05-29 02:12:10|639.89|632.29|640.2|632.6|640.27|632.67|639.89|632.29|15
1653790340000|2022-05-29 02:12:20|640.19|632.59|640.21|632.61|640.25|632.65|640|632.4|17
1653790350000|2022-05-29 02:12:30|640.22|632.62|640.09|632.49|640.24|632.64|639.99|632.39|13
1653790360000|2022-05-29 02:12:40|639.99|632.39|640.41|632.81|640.47|632.87|639.99|632.39|14
1653790370000|2022-05-29 02:12:50|640.42|632.82|640.58|632.98|640.58|632.98|640.42|632.82|4
1653790380000|2022-05-29 02:13:00|640.65|633.05|639.95|632.35|640.72|633.12|639.94|632.34|24
1653790390000|2022-05-29 02:13:10|640.1|632.5|640.38|632.78|640.38|632.78|640.02|632.42|8
1653790400000|2022-05-29 02:13:20|640.36|632.76|640.18|632.58|640.36|632.76|640.15|632.55|16
1653790410000|2022-05-29 02:13:30|640.24|632.64|640.46|632.86|640.51|632.91|640.24|632.64|10
1653790420000|2022-05-29 02:13:40|640.4|632.8|640.22|632.62|640.43|632.83|640.22|632.62|11
1653790430000|2022-05-29 02:13:50|640.23|632.63|640.23|632.63|640.44|632.84|640.2|632.6|14
1653790440000|2022-05-29 02:14:00|640.22|632.62|640.18|632.58|640.24|632.64|640.12|632.52|12
1653790450000|2022-05-29 02:14:10|640.15|632.55|640.15|632.55|640.15|632.55|640.15|632.55|1
1653790460000|2022-05-29 02:14:20|640.18|632.58|640.22|632.62|640.39|632.79|640.18|632.58|17
1653790470000|2022-05-29 02:14:30|640.23|632.63|640.21|632.61|640.48|632.88|640.2|632.6|14
1653790480000|2022-05-29 02:14:40|640.2|632.6|640.2|632.6|640.21|632.61|640.2|632.6|5
1653790490000|2022-05-29 02:14:50|640.21|632.61|640.01|632.41|640.21|632.61|640.01|632.41|12
1653790500000|2022-05-29 02:15:00|640|632.4|639.6|632|640|632.4|639.39|631.79|31
1653790510000|2022-05-29 02:15:10|639.8|632.2|639.75|632.15|639.8|632.2|639.72|632.12|8
1653790520000|2022-05-29 02:15:20|639.66|632.06|639.8|632.2|639.83|632.23|639.66|632.06|8
1653790530000|2022-05-29 02:15:30|639.83|632.23|639.82|632.22|639.85|632.25|639.8|632.2|5
1653790540000|2022-05-29 02:15:40|640.04|632.44|640.04|632.44|640.04|632.44|640.04|632.44|1
1653790550000|2022-05-29 02:15:50|640.06|632.46|640.04|632.44|640.06|632.46|640.04|632.44|3
1653790560000|2022-05-29 02:16:00|639.93|632.33|639.28|631.68|639.96|632.36|639.28|631.68|6
1653790570000|2022-05-29 02:16:10|639.27|631.67|639.01|631.41|639.27|631.67|638.57|630.97|21
1653790580000|2022-05-29 02:16:20|639.02|631.42|638.73|631.13|639.02|631.42|638.43|630.83|22
1653790590000|2022-05-29 02:16:30|638.74|631.14|638.8|631.2|638.83|631.23|638.68|631.08|19
1653790600000|2022-05-29 02:16:40|638.79|631.19|638.31|630.71|638.79|631.19|638.31|630.71|18
1653790610000|2022-05-29 02:16:50|638.3|630.7|638.1|630.5|638.34|630.74|637.99|630.39|26
1653790620000|2022-05-29 02:17:00|638.09|630.49|637.96|630.36|638.13|630.53|637.91|630.31|24
1653790630000|2022-05-29 02:17:10|637.9|630.3|638.56|630.96|638.57|630.97|637.9|630.3|31
1653790640000|2022-05-29 02:17:20|638.57|630.97|638.61|631.01|638.61|631.01|638.49|630.89|9
1653790650000|2022-05-29 02:17:30|638.59|630.99|638.52|630.92|638.59|630.99|638.5|630.9|11
1653790660000|2022-05-29 02:17:40|638.54|630.94|639.11|631.51|639.17|631.57|638.53|630.93|14
1653790670000|2022-05-29 02:17:50|639.15|631.55|639.15|631.55|639.15|631.55|639.15|631.55|1
1653790680000|2022-05-29 02:18:00|639.56|631.96|639.71|632.11|639.77|632.17|639.56|631.96|9
1653790690000|2022-05-29 02:18:10|639.7|632.1|639.73|632.13|639.73|632.13|639.7|632.1|6
1653790710000|2022-05-29 02:18:30|639.77|632.17|639.69|632.09|639.79|632.19|639.69|632.09|8
1653790720000|2022-05-29 02:18:40|639.56|631.96|639.63|632.03|639.63|632.03|639.56|631.96|3
1653790730000|2022-05-29 02:18:50|639.6|632|639.63|632.03|639.63|632.03|639.58|631.98|6
1653790740000|2022-05-29 02:19:00|639.82|632.22|640.85|633.25|640.85|633.25|639.82|632.22|23
1653790750000|2022-05-29 02:19:10|640.84|633.24|641.55|633.95|641.56|633.96|640.84|633.24|18
1653790760000|2022-05-29 02:19:20|641.52|633.92|640.64|633.04|641.58|633.98|640.62|633.02|24
1653790770000|2022-05-29 02:19:30|640.76|633.16|640.2|632.6|640.76|633.16|640.2|632.6|21
1653790780000|2022-05-29 02:19:40|640.16|632.56|640.05|632.45|640.16|632.56|640.05|632.45|12
1653790790000|2022-05-29 02:19:50|640.06|632.46|640|632.4|640.12|632.52|639.96|632.36|10
1653790800000|2022-05-29 02:20:00|639.97|632.37|640.71|633.11|640.71|633.11|639.97|632.37|10
1653790810000|2022-05-29 02:20:10|640.74|633.14|640.63|633.03|640.85|633.25|640.62|633.02|17
1653790820000|2022-05-29 02:20:20|640.62|633.02|640.66|633.06|640.72|633.12|640.57|632.97|17
1653790830000|2022-05-29 02:20:30|640.68|633.08|640.76|633.16|640.82|633.22|640.66|633.06|7
1653790840000|2022-05-29 02:20:40|640.77|633.17|640.84|633.24|640.86|633.26|640.75|633.15|12
1653790850000|2022-05-29 02:20:50|640.82|633.22|640.82|633.22|640.82|633.22|640.82|633.22|1
1653790860000|2022-05-29 02:21:00|640.81|633.21|640.8|633.2|640.82|633.22|640.8|633.2|3
1653790870000|2022-05-29 02:21:10|640.64|633.04|640.74|633.14|640.74|633.14|640.64|633.04|4
1653790880000|2022-05-29 02:21:20|640.73|633.13|640.67|633.07|640.74|633.14|640.66|633.06|6
1653790890000|2022-05-29 02:21:30|640.73|633.13|640.72|633.12|640.73|633.13|640.7|633.1|8
1653790900000|2022-05-29 02:21:40|640.73|633.13|640.79|633.19|640.95|633.35|640.73|633.13|9
1653790910000|2022-05-29 02:21:50|640.77|633.17|640.72|633.12|640.77|633.17|640.72|633.12|3
1653790920000|2022-05-29 02:22:00|640.67|633.07|640.29|632.69|640.68|633.08|640.29|632.69|13
1653790930000|2022-05-29 02:22:10|640.3|632.7|639.98|632.38|640.3|632.7|639.9|632.3|14
1653790940000|2022-05-29 02:22:20|640.04|632.44|640.59|632.99|640.59|632.99|640.04|632.44|21
1653790950000|2022-05-29 02:22:30|640.57|632.97|640.63|633.03|640.63|633.03|640.57|632.97|4
1653790960000|2022-05-29 02:22:40|640.61|633.01|640.52|632.92|640.64|633.04|640.52|632.92|5
1653790970000|2022-05-29 02:22:50|640.51|632.91|640.51|632.91|640.55|632.95|640.29|632.69|15
1653790980000|2022-05-29 02:23:00|640.52|632.92|640.23|632.63|640.54|632.94|640.19|632.59|17
1653790990000|2022-05-29 02:23:10|640.25|632.65|640.24|632.64|640.25|632.65|640.23|632.63|4
1653791000000|2022-05-29 02:23:20|640.26|632.66|640.17|632.57|640.26|632.66|640.17|632.57|5
1653791010000|2022-05-29 02:23:30|640.16|632.56|639.45|631.85|640.16|632.56|639.44|631.84|26
1653791020000|2022-05-29 02:23:40|639.44|631.84|638.95|631.35|639.44|631.84|638.8|631.2|12
1653791030000|2022-05-29 02:23:50|638.93|631.33|638.76|631.16|638.93|631.33|638.61|631.01|18
1653791040000|2022-05-29 02:24:00|638.71|631.11|638.42|630.82|638.76|631.16|638.4|630.8|11
1653791050000|2022-05-29 02:24:10|638.34|630.74|638.75|631.15|638.75|631.15|638.32|630.72|20
1653791060000|2022-05-29 02:24:20|638.74|631.14|638.93|631.33|638.93|631.33|638.67|631.07|19
1653791070000|2022-05-29 02:24:30|638.94|631.34|639.48|631.88|639.48|631.88|638.87|631.27|23
1653791080000|2022-05-29 02:24:40|639.45|631.85|639.54|631.94|639.56|631.96|639.43|631.83|15
1653791090000|2022-05-29 02:24:50|639.53|631.93|639.67|632.07|639.69|632.09|639.53|631.93|13
1653791100000|2022-05-29 02:25:00|639.66|632.06|639.78|632.18|639.8|632.2|639.66|632.06|13
1653791110000|2022-05-29 02:25:10|639.77|632.17|639.78|632.18|639.78|632.18|639.77|632.17|2
1653791120000|2022-05-29 02:25:20|639.77|632.17|639.76|632.16|639.77|632.17|639.76|632.16|2
1653791130000|2022-05-29 02:25:30|639.75|632.15|639.84|632.24|639.84|632.24|639.75|632.15|3
1653791140000|2022-05-29 02:25:40|639.85|632.25|639.85|632.25|639.85|632.25|639.85|632.25|1
1653791150000|2022-05-29 02:25:50|639.84|632.24|639.84|632.24|639.84|632.24|639.83|632.23|3
1653791160000|2022-05-29 02:26:00|639.85|632.25|639.68|632.08|639.85|632.25|639.68|632.08|8
1653791170000|2022-05-29 02:26:10|639.69|632.09|639.69|632.09|639.69|632.09|639.69|632.09|1
1653791180000|2022-05-29 02:26:20|639.63|632.03|639.7|632.1|639.71|632.11|639.63|632.03|7
1653791190000|2022-05-29 02:26:30|639.65|632.05|639.66|632.06|639.7|632.1|639.62|632.02|8
1653791200000|2022-05-29 02:26:40|639.61|632.01|639.66|632.06|639.67|632.07|639.61|632.01|6
1653791210000|2022-05-29 02:26:50|639.67|632.07|639.66|632.06|639.67|632.07|639.66|632.06|2
1653791220000|2022-05-29 02:27:00|639.65|632.05|639.67|632.07|639.69|632.09|639.61|632.01|5
1653791230000|2022-05-29 02:27:10|639.68|632.08|640.34|632.74|640.34|632.74|639.67|632.07|15
1653791240000|2022-05-29 02:27:20|640.35|632.75|640.42|632.82|640.49|632.89|640.35|632.75|15
1653791250000|2022-05-29 02:27:30|640.43|632.83|640.41|632.81|640.43|632.83|640.41|632.81|6
1653791260000|2022-05-29 02:27:40|640.42|632.82|640.54|632.94|640.63|633.03|640.42|632.82|11
1653791270000|2022-05-29 02:27:50|640.53|632.93|640.56|632.96|640.58|632.98|640.53|632.93|7
1653791280000|2022-05-29 02:28:00|640.54|632.94|640.59|632.99|640.59|632.99|640.51|632.91|6
1653791290000|2022-05-29 02:28:10|640.57|632.97|640.61|633.01|640.62|633.02|640.52|632.92|12
1653791300000|2022-05-29 02:28:20|640.6|633|640.56|632.96|640.6|633|640.53|632.93|7
1653791320000|2022-05-29 02:28:40|640.59|632.99|640.66|633.06|640.72|633.12|640.59|632.99|16
1653791330000|2022-05-29 02:28:50|640.68|633.08|640.68|633.08|640.69|633.09|640.64|633.04|9
1653791340000|2022-05-29 02:29:00|640.69|633.09|640.88|633.28|640.88|633.28|640.68|633.08|10
1653791350000|2022-05-29 02:29:10|640.89|633.29|641.01|633.41|641.01|633.41|640.87|633.27|4
1653791360000|2022-05-29 02:29:20|640.95|633.35|641.5|633.9|641.53|633.93|640.95|633.35|12
1653791370000|2022-05-29 02:29:30|641.51|633.91|641.25|633.65|641.51|633.91|641.24|633.64|10
1653791380000|2022-05-29 02:29:40|641.24|633.64|641.17|633.57|641.25|633.65|641.15|633.55|8
1653791400000|2022-05-29 02:30:00|641.21|633.61|640.94|633.34|641.21|633.61|640.89|633.29|11
1653791410000|2022-05-29 02:30:10|640.95|633.35|641.17|633.57|641.21|633.61|640.95|633.35|15
1653791420000|2022-05-29 02:30:20|641.15|633.55|641.26|633.66|641.26|633.66|641.07|633.47|10
1653791430000|2022-05-29 02:30:30|641.28|633.68|641.52|633.92|641.52|633.92|641.28|633.68|8
1653791440000|2022-05-29 02:30:40|641.49|633.89|641.54|633.94|641.57|633.97|641.49|633.89|12
1653791450000|2022-05-29 02:30:50|641.63|634.03|641.9|634.3|641.9|634.3|641.62|634.02|5
1653791460000|2022-05-29 02:31:00|641.89|634.29|641.89|634.29|641.9|634.3|641.89|634.29|3
1653791480000|2022-05-29 02:31:20|641.9|634.3|641.81|634.21|641.91|634.31|641.81|634.21|7
1653791490000|2022-05-29 02:31:30|641.9|634.3|641.9|634.3|641.9|634.3|641.9|634.3|1
1653791500000|2022-05-29 02:31:40|641.89|634.29|641.88|634.28|641.89|634.29|641.88|634.28|2
1653791510000|2022-05-29 02:31:50|641.89|634.29|641.89|634.29|641.89|634.29|641.79|634.19|5
1653791520000|2022-05-29 02:32:00|641.82|634.22|641.74|634.14|641.82|634.22|641.74|634.14|2
1653791530000|2022-05-29 02:32:10|641.7|634.1|641.74|634.14|641.74|634.14|641.64|634.04|5
1653791540000|2022-05-29 02:32:20|641.68|634.08|641.65|634.05|641.71|634.11|641.65|634.05|5
1653791550000|2022-05-29 02:32:30|641.71|634.11|641.7|634.1|641.71|634.11|641.7|634.1|2
1653791560000|2022-05-29 02:32:40|641.67|634.07|641.67|634.07|641.68|634.08|641.67|634.07|5
1653791570000|2022-05-29 02:32:50|641.6|634|641.62|634.02|641.63|634.03|641.6|634|3
1653791580000|2022-05-29 02:33:00|641.64|634.04|641.63|634.03|641.73|634.13|641.63|634.03|8
1653791590000|2022-05-29 02:33:10|641.48|633.88|641.31|633.71|641.48|633.88|641.3|633.7|17
1653791600000|2022-05-29 02:33:20|641.32|633.72|641.18|633.58|641.32|633.72|641.03|633.43|16
1653791610000|2022-05-29 02:33:30|641.17|633.57|640.74|633.14|641.17|633.57|640.74|633.14|6
1653791620000|2022-05-29 02:33:40|640.73|633.13|640.64|633.04|640.77|633.17|640.6|633|17
1653791630000|2022-05-29 02:33:50|640.76|633.16|640.74|633.14|640.76|633.16|640.64|633.04|10
1653791640000|2022-05-29 02:34:00|640.75|633.15|641.1|633.5|641.25|633.65|640.75|633.15|24
1653791650000|2022-05-29 02:34:10|641.06|633.46|641.08|633.48|641.15|633.55|641.06|633.46|6
1653791660000|2022-05-29 02:34:20|641.1|633.5|641.01|633.41|641.11|633.51|640.98|633.38|9
1653791670000|2022-05-29 02:34:30|641.02|633.42|641.01|633.41|641.02|633.42|641.01|633.41|6
1653791680000|2022-05-29 02:34:40|640.9|633.3|640.82|633.22|640.9|633.3|640.82|633.22|2
1653791690000|2022-05-29 02:34:50|640.79|633.19|640.79|633.19|640.81|633.21|640.79|633.19|3
1653791700000|2022-05-29 02:35:00|640.73|633.13|640.73|633.13|640.73|633.13|640.73|633.13|1
1653791710000|2022-05-29 02:35:10|640.81|633.21|640.74|633.14|640.81|633.21|640.74|633.14|6
1653791730000|2022-05-29 02:35:30|640.75|633.15|641.11|633.51|641.12|633.52|640.74|633.14|11
1653791740000|2022-05-29 02:35:40|641.1|633.5|641.44|633.84|641.47|633.87|641.08|633.48|23
1653791760000|2022-05-29 02:36:00|641.46|633.86|641.45|633.85|641.46|633.86|641.45|633.85|2
1653791770000|2022-05-29 02:36:10|641.46|633.86|641.49|633.89|641.49|633.89|641.44|633.84|15
1653791780000|2022-05-29 02:36:20|641.48|633.88|641.48|633.88|641.49|633.89|641.48|633.88|5
1653791790000|2022-05-29 02:36:30|641.49|633.89|641.6|634|641.66|634.06|641.49|633.89|4
1653791800000|2022-05-29 02:36:40|641.59|633.99|641.59|633.99|641.6|634|641.59|633.99|3
1653791810000|2022-05-29 02:36:50|641.6|634|641.58|633.98|641.64|634.04|641.53|633.93|8
1653791820000|2022-05-29 02:37:00|641.57|633.97|641.58|633.98|641.58|633.98|641.56|633.96|8
1653791830000|2022-05-29 02:37:10|641.57|633.97|641.57|633.97|641.58|633.98|641.57|633.97|3
1653791840000|2022-05-29 02:37:20|641.58|633.98|641.64|634.04|641.82|634.22|641.58|633.98|9
1653791850000|2022-05-29 02:37:30|641.58|633.98|641.76|634.16|641.78|634.18|641.58|633.98|6
1653791860000|2022-05-29 02:37:40|641.78|634.18|641.77|634.17|641.78|634.18|641.76|634.16|6
1653791870000|2022-05-29 02:37:50|641.8|634.2|641.9|634.3|641.94|634.34|641.79|634.19|6
1653791880000|2022-05-29 02:38:00|641.91|634.31|641.93|634.33|641.93|634.33|641.9|634.3|3
1653791910000|2022-05-29 02:38:30|641.92|634.32|641.93|634.33|641.93|634.33|641.92|634.32|2
1653791920000|2022-05-29 02:38:40|641.92|634.32|641.92|634.32|641.92|634.32|641.92|634.32|1
1653791940000|2022-05-29 02:39:00|641.87|634.27|641.97|634.37|641.97|634.37|641.87|634.27|6
1653791960000|2022-05-29 02:39:20|641.86|634.26|641.86|634.26|641.89|634.29|641.86|634.26|5
1653791970000|2022-05-29 02:39:30|641.73|634.13|641.91|634.31|641.97|634.37|641.65|634.05|21
1653791980000|2022-05-29 02:39:40|641.9|634.3|641.91|634.31|641.95|634.35|641.9|634.3|6
1653791990000|2022-05-29 02:39:50|641.89|634.29|641.83|634.23|641.89|634.29|641.83|634.23|4
1653792000000|2022-05-29 02:40:00|641.82|634.22|641.35|633.75|641.82|634.22|641.35|633.75|9
1653792010000|2022-05-29 02:40:10|641.31|633.71|641.12|633.52|641.31|633.71|641.12|633.52|17
1653792020000|2022-05-29 02:40:20|641.14|633.54|641.23|633.63|641.23|633.63|641.14|633.54|3
1653792030000|2022-05-29 02:40:30|641.22|633.62|641.27|633.67|641.31|633.71|641.21|633.61|13
1653792040000|2022-05-29 02:40:40|641.25|633.65|641.24|633.64|641.26|633.66|641.24|633.64|6
1653792050000|2022-05-29 02:40:50|641.23|633.63|641.23|633.63|641.23|633.63|641.23|633.63|1
1653792060000|2022-05-29 02:41:00|641.22|633.62|641.29|633.69|641.29|633.69|641.21|633.61|5
1653792070000|2022-05-29 02:41:10|641.27|633.67|641.27|633.67|641.28|633.68|641.27|633.67|3
1653792080000|2022-05-29 02:41:20|641.25|633.65|641.23|633.63|641.31|633.71|641.23|633.63|10
1653792090000|2022-05-29 02:41:30|641.24|633.64|641.27|633.67|641.27|633.67|641.23|633.63|4
1653792100000|2022-05-29 02:41:40|641.25|633.65|641.25|633.65|641.26|633.66|641.25|633.65|3
1653792110000|2022-05-29 02:41:50|641.26|633.66|641.26|633.66|641.26|633.66|641.26|633.66|1
1653792120000|2022-05-29 02:42:00|641.27|633.67|641.3|633.7|641.31|633.71|641.26|633.66|5
1653792130000|2022-05-29 02:42:10|641.26|633.66|641.26|633.66|641.3|633.7|641.26|633.66|3
1653792140000|2022-05-29 02:42:20|641.27|633.67|641.55|633.95|641.55|633.95|641.27|633.67|8
1653792150000|2022-05-29 02:42:30|641.52|633.92|641.55|633.95|641.55|633.95|641.52|633.92|12
1653792160000|2022-05-29 02:42:40|641.52|633.92|641.13|633.53|641.57|633.97|641.13|633.53|21
1653792170000|2022-05-29 02:42:50|641.12|633.52|640.81|633.21|641.12|633.52|640.73|633.13|16
1653792180000|2022-05-29 02:43:00|640.8|633.2|641.2|633.6|641.23|633.63|640.78|633.18|11
1653792190000|2022-05-29 02:43:10|641.23|633.63|641.77|634.17|641.77|634.17|641.22|633.62|18
1653792200000|2022-05-29 02:43:20|641.78|634.18|641.71|634.11|641.79|634.19|641.71|634.11|7
1653792210000|2022-05-29 02:43:30|641.72|634.12|641.34|633.74|641.72|634.12|641.32|633.72|9
1653792220000|2022-05-29 02:43:40|641.32|633.72|641.33|633.73|641.34|633.74|641.32|633.72|6
1653792230000|2022-05-29 02:43:50|641.3|633.7|641.58|633.98|641.6|634|641.3|633.7|14
1653792240000|2022-05-29 02:44:00|641.59|633.99|641.65|634.05|641.7|634.1|641.59|633.99|6
1653792250000|2022-05-29 02:44:10|641.64|634.04|641.65|634.05|641.66|634.06|641.64|634.04|7
1653792260000|2022-05-29 02:44:20|641.66|634.06|641.64|634.04|641.68|634.08|641.63|634.03|9
1653792270000|2022-05-29 02:44:30|641.65|634.05|641.64|634.04|641.65|634.05|641.63|634.03|3
1653792280000|2022-05-29 02:44:40|641.65|634.05|641.62|634.02|641.67|634.07|641.6|634|9
1653792290000|2022-05-29 02:44:50|641.39|633.79|641.16|633.56|641.39|633.79|641.16|633.56|16
1653792300000|2022-05-29 02:45:00|641.17|633.57|641.17|633.57|641.17|633.57|641|633.4|18
1653792310000|2022-05-29 02:45:10|641.16|633.56|641.2|633.6|641.23|633.63|641.16|633.56|12
1653792320000|2022-05-29 02:45:20|641.19|633.59|641.2|633.6|641.2|633.6|641.19|633.59|2
1653792330000|2022-05-29 02:45:30|641.21|633.61|641.21|633.61|641.21|633.61|641.21|633.61|1
1653792340000|2022-05-29 02:45:40|641.2|633.6|641.23|633.63|641.24|633.64|641.2|633.6|10
1653792350000|2022-05-29 02:45:50|641.22|633.62|641.1|633.5|641.22|633.62|641.09|633.49|8
1653792360000|2022-05-29 02:46:00|641.09|633.49|641.02|633.42|641.12|633.52|640.98|633.38|12
1653792370000|2022-05-29 02:46:10|641.01|633.41|640.91|633.31|641.02|633.42|640.86|633.26|14
1653792380000|2022-05-29 02:46:20|640.9|633.3|640.49|632.89|640.9|633.3|640.49|632.89|15
1653792390000|2022-05-29 02:46:30|640.5|632.9|640.82|633.22|640.86|633.26|640.45|632.85|21
1653792400000|2022-05-29 02:46:40|640.74|633.14|640.72|633.12|640.85|633.25|640.72|633.12|10
1653792410000|2022-05-29 02:46:50|640.58|632.98|640.39|632.79|640.58|632.98|640.39|632.79|14
1653792420000|2022-05-29 02:47:00|640.38|632.78|640.21|632.61|640.38|632.78|640.2|632.6|15
1653792430000|2022-05-29 02:47:10|640.2|632.6|640.13|632.53|640.2|632.6|640.13|632.53|12
1653792440000|2022-05-29 02:47:20|639.93|632.33|639.45|631.85|639.93|632.33|639.4|631.8|11
1653792450000|2022-05-29 02:47:30|639.35|631.75|639.33|631.73|639.38|631.78|639.33|631.73|12
1653792460000|2022-05-29 02:47:40|639.32|631.72|639.35|631.75|639.36|631.76|639.32|631.72|3
1653792470000|2022-05-29 02:47:50|639.36|631.76|639.33|631.73|639.37|631.77|639.33|631.73|4
1653792480000|2022-05-29 02:48:00|639.3|631.7|639.78|632.18|639.9|632.3|639.3|631.7|16
1653792490000|2022-05-29 02:48:10|639.84|632.24|640.16|632.56|640.19|632.59|639.84|632.24|13
1653792500000|2022-05-29 02:48:20|640.19|632.59|640.16|632.56|640.2|632.6|640.16|632.56|5
1653792510000|2022-05-29 02:48:30|640.18|632.58|640.14|632.54|640.18|632.58|640.11|632.51|8
1653792520000|2022-05-29 02:48:40|640.15|632.55|640.14|632.54|640.15|632.55|640.14|632.54|8
1653792530000|2022-05-29 02:48:50|640.15|632.55|640.14|632.54|640.15|632.55|640.14|632.54|6
1653792540000|2022-05-29 02:49:00|640.13|632.53|639.92|632.32|640.13|632.53|639.85|632.25|13
1653792550000|2022-05-29 02:49:10|639.9|632.3|639.86|632.26|639.9|632.3|639.85|632.25|11
1653792560000|2022-05-29 02:49:20|639.9|632.3|639.62|632.02|639.9|632.3|639.61|632.01|8
1653792570000|2022-05-29 02:49:30|639.64|632.04|639.61|632.01|639.64|632.04|639.61|632.01|4
1653792580000|2022-05-29 02:49:40|639.62|632.02|639.62|632.02|639.63|632.03|639.62|632.02|3
1653792600000|2022-05-29 02:50:00|639.61|632.01|639.6|632|639.61|632.01|639.59|631.99|7
1653792610000|2022-05-29 02:50:10|639.73|632.13|639.59|631.99|639.73|632.13|639.59|631.99|4
1653792620000|2022-05-29 02:50:20|639.63|632.03|639.89|632.29|639.9|632.3|639.63|632.03|17
1653792630000|2022-05-29 02:50:30|639.87|632.27|639.66|632.06|639.87|632.27|639.66|632.06|8
1653792640000|2022-05-29 02:50:40|639.67|632.07|639.77|632.17|639.77|632.17|639.67|632.07|8
1653792650000|2022-05-29 02:50:50|639.76|632.16|639.79|632.19|639.8|632.2|639.76|632.16|8
1653792660000|2022-05-29 02:51:00|639.74|632.14|639.68|632.08|639.75|632.15|639.68|632.08|9
1653792670000|2022-05-29 02:51:10|639.8|632.2|640.11|632.51|640.13|632.53|639.8|632.2|13
1653792680000|2022-05-29 02:51:20|640.09|632.49|640.54|632.94|640.55|632.95|640.09|632.49|11
1653792690000|2022-05-29 02:51:30|640.52|632.92|640.3|632.7|640.62|633.02|640.27|632.67|10
1653792700000|2022-05-29 02:51:40|640.28|632.68|640.54|632.94|640.64|633.04|640.27|632.67|16
1653792710000|2022-05-29 02:51:50|640.73|633.13|640.84|633.24|640.88|633.28|640.68|633.08|11
1653792720000|2022-05-29 02:52:00|640.79|633.19|640.78|633.18|640.96|633.36|640.78|633.18|7
1653792730000|2022-05-29 02:52:10|640.74|633.14|640.95|633.35|640.95|633.35|640.71|633.11|7
1653792740000|2022-05-29 02:52:20|640.94|633.34|640.88|633.28|640.98|633.38|640.88|633.28|7
1653792750000|2022-05-29 02:52:30|640.89|633.29|640.89|633.29|640.89|633.29|640.89|633.29|1
1653792760000|2022-05-29 02:52:40|640.8|633.2|641.14|633.54|641.18|633.58|640.8|633.2|15
1653792770000|2022-05-29 02:52:50|641.16|633.56|641.2|633.6|641.27|633.67|641.14|633.54|12
1653792780000|2022-05-29 02:53:00|641.21|633.61|641.19|633.59|641.21|633.61|641.14|633.54|14
1653792790000|2022-05-29 02:53:10|641.16|633.56|641.16|633.56|641.22|633.62|641.16|633.56|5
1653792800000|2022-05-29 02:53:20|641.17|633.57|641.2|633.6|641.23|633.63|641.17|633.57|7
1653792810000|2022-05-29 02:53:30|641.17|633.57|641.15|633.55|641.17|633.57|641.15|633.55|2
1653792820000|2022-05-29 02:53:40|641.16|633.56|641.63|634.03|641.63|634.03|641.16|633.56|13
1653792830000|2022-05-29 02:53:50|641.75|634.15|641.78|634.18|641.78|634.18|641.75|634.15|4
1653792840000|2022-05-29 02:54:00|641.76|634.16|641.7|634.1|641.77|634.17|641.7|634.1|3
1653792850000|2022-05-29 02:54:10|641.67|634.07|641.69|634.09|641.69|634.09|641.67|634.07|2
1653792860000|2022-05-29 02:54:20|641.68|634.08|641.64|634.04|641.69|634.09|641.62|634.02|12
1653792870000|2022-05-29 02:54:30|641.63|634.03|642.24|634.64|642.24|634.64|641.63|634.03|14
1653792880000|2022-05-29 02:54:40|642.25|634.65|642.13|634.53|642.25|634.65|642.11|634.51|14
1653792890000|2022-05-29 02:54:50|642.14|634.54|642.13|634.53|642.2|634.6|642.12|634.52|10
1653792900000|2022-05-29 02:55:00|642.14|634.54|642.12|634.52|642.15|634.55|642.12|634.52|7
1653792910000|2022-05-29 02:55:10|642.14|634.54|642.12|634.52|642.14|634.54|642.12|634.52|5
1653792920000|2022-05-29 02:55:20|642.13|634.53|642.13|634.53|642.14|634.54|642.13|634.53|3
1653792930000|2022-05-29 02:55:30|642.14|634.54|642.19|634.59|642.27|634.67|642.14|634.54|11
1653792940000|2022-05-29 02:55:40|642.15|634.55|642.16|634.56|642.18|634.58|642.15|634.55|4
1653792950000|2022-05-29 02:55:50|642.18|634.58|642.17|634.57|642.18|634.58|642.16|634.56|4
1653792960000|2022-05-29 02:56:00|642.18|634.58|641.93|634.33|642.18|634.58|641.92|634.32|7
1653792970000|2022-05-29 02:56:10|641.79|634.19|641.57|633.97|641.79|634.19|641.57|633.97|13
1653792980000|2022-05-29 02:56:20|641.36|633.76|641.73|634.13|641.73|634.13|641.35|633.75|14
1653792990000|2022-05-29 02:56:30|641.71|634.11|641.81|634.21|641.81|634.21|641.71|634.11|4
1653793000000|2022-05-29 02:56:40|641.8|634.2|641.4|633.8|641.8|634.2|641.4|633.8|7
1653793010000|2022-05-29 02:56:50|641.39|633.79|641.38|633.78|641.39|633.79|641.37|633.77|11
1653793020000|2022-05-29 02:57:00|641.35|633.75|641.15|633.55|641.35|633.75|641.14|633.54|18
1653793030000|2022-05-29 02:57:10|641.14|633.54|641.1|633.5|641.18|633.58|641.1|633.5|9
1653793040000|2022-05-29 02:57:20|641.11|633.51|641|633.4|641.11|633.51|641|633.4|7
1653793050000|2022-05-29 02:57:30|641.01|633.41|641.01|633.41|641.04|633.44|641.01|633.41|11
1653793060000|2022-05-29 02:57:40|641|633.4|640.45|632.85|641.01|633.41|640.45|632.85|14
1653793070000|2022-05-29 02:57:50|640.41|632.81|640.42|632.82|640.42|632.82|640.41|632.81|2
1653793080000|2022-05-29 02:58:00|640.41|632.81|640.36|632.76|640.42|632.82|640.36|632.76|8
1653793090000|2022-05-29 02:58:10|640.39|632.79|640.69|633.09|640.76|633.16|640.32|632.72|17
1653793100000|2022-05-29 02:58:20|640.76|633.16|640.67|633.07|640.76|633.16|640.65|633.05|7
1653793110000|2022-05-29 02:58:30|640.71|633.11|640.7|633.1|640.71|633.11|640.7|633.1|2
1653793120000|2022-05-29 02:58:40|640.64|633.04|640.64|633.04|640.65|633.05|640.64|633.04|3
1653793130000|2022-05-29 02:58:50|640.66|633.06|640.66|633.06|640.66|633.06|640.66|633.06|1
1653793140000|2022-05-29 02:59:00|640.73|633.13|640.44|632.84|640.73|633.13|640.44|632.84|11
1653793150000|2022-05-29 02:59:10|640.38|632.78|640.35|632.75|640.38|632.78|640.35|632.75|4
1653793160000|2022-05-29 02:59:20|640.34|632.74|640.32|632.72|640.35|632.75|640.32|632.72|5
1653793170000|2022-05-29 02:59:30|640.28|632.68|640.3|632.7|640.3|632.7|640.22|632.62|9
1653793180000|2022-05-29 02:59:40|640.29|632.69|640.29|632.69|640.3|632.7|640.28|632.68|5
1653793190000|2022-05-29 02:59:50|640.28|632.68|640.31|632.71|640.32|632.72|640.25|632.65|8
1653793200000|2022-05-29 03:00:00|640.28|632.68|639.96|632.36|640.29|632.69|639.66|632.06|26
1653793210000|2022-05-29 03:00:10|639.78|632.18|639.91|632.31|639.97|632.37|639.74|632.14|30
1653793220000|2022-05-29 03:00:20|639.8|632.2|639.79|632.19|639.88|632.28|639.79|632.19|14
1653793230000|2022-05-29 03:00:30|639.8|632.2|639.68|632.08|639.88|632.28|639.68|632.08|17
1653793240000|2022-05-29 03:00:40|639.69|632.09|639.82|632.22|639.89|632.29|639.69|632.09|9
1653793250000|2022-05-29 03:00:50|639.83|632.23|640.42|632.82|640.51|632.91|639.8|632.2|10
1653793260000|2022-05-29 03:01:00|640.55|632.95|640.64|633.04|640.65|633.05|640.51|632.91|18
1653793270000|2022-05-29 03:01:10|640.63|633.03|640.54|632.94|640.63|633.03|640.53|632.93|6
1653793280000|2022-05-29 03:01:20|640.49|632.89|640.29|632.69|640.49|632.89|640.26|632.66|9
1653793290000|2022-05-29 03:01:30|640.3|632.7|640.3|632.7|640.3|632.7|640.3|632.7|1
1653793300000|2022-05-29 03:01:40|640.31|632.71|640.3|632.7|640.31|632.71|640.3|632.7|4
1653793310000|2022-05-29 03:01:50|640.28|632.68|640.17|632.57|640.28|632.68|640.16|632.56|5
1653793320000|2022-05-29 03:02:00|640.16|632.56|639.44|631.84|640.16|632.56|639.44|631.84|26
1653793330000|2022-05-29 03:02:10|639.43|631.83|639.33|631.73|639.43|631.83|639.32|631.72|9
1653793340000|2022-05-29 03:02:20|639.32|631.72|639.16|631.56|639.33|631.73|639.14|631.54|16
1653793350000|2022-05-29 03:02:30|639.15|631.55|638.58|630.98|639.2|631.6|638.58|630.98|18
1653793360000|2022-05-29 03:02:40|638.57|630.97|638.57|630.97|638.6|631|638.56|630.96|7
1653793370000|2022-05-29 03:02:50|638.58|630.98|638.38|630.78|638.58|630.98|638.35|630.75|22
1653793380000|2022-05-29 03:03:00|638.39|630.79|638.32|630.72|638.39|630.79|638.31|630.71|14
1653793390000|2022-05-29 03:03:10|638.33|630.73|638.33|630.73|638.33|630.73|638.33|630.73|1
1653793400000|2022-05-29 03:03:20|638.31|630.71|638.31|630.71|638.32|630.72|638.26|630.66|6
1653793410000|2022-05-29 03:03:30|638.32|630.72|638.68|631.08|638.73|631.13|638.32|630.72|15
1653793420000|2022-05-29 03:03:40|638.67|631.07|638.98|631.38|639.09|631.49|638.62|631.02|12
1653793430000|2022-05-29 03:03:50|638.99|631.39|638.56|630.96|638.99|631.39|638.55|630.95|13
1653793440000|2022-05-29 03:04:00|638.57|630.97|638.41|630.81|638.6|631|638.41|630.81|13
1653793450000|2022-05-29 03:04:10|638.4|630.8|638.47|630.87|638.47|630.87|638.39|630.79|6
1653793460000|2022-05-29 03:04:20|638.48|630.88|638.38|630.78|638.48|630.88|638.37|630.77|9
1653793470000|2022-05-29 03:04:30|638.39|630.79|638.37|630.77|638.39|630.79|638.37|630.77|2
1653793480000|2022-05-29 03:04:40|638.38|630.78|638.36|630.76|638.38|630.78|638.33|630.73|11
1653793490000|2022-05-29 03:04:50|638.37|630.77|638.36|630.76|638.37|630.77|638.36|630.76|2
1653793500000|2022-05-29 03:05:00|638.35|630.75|638.35|630.75|638.36|630.76|638.35|630.75|3
1653793530000|2022-05-29 03:05:30|638.37|630.77|638.76|631.16|638.86|631.26|638.35|630.75|9
1653793540000|2022-05-29 03:05:40|638.77|631.17|638.52|630.92|638.77|631.17|638.45|630.85|14
1653793550000|2022-05-29 03:05:50|638.42|630.82|638.64|631.04|638.64|631.04|638.38|630.78|15
1653793560000|2022-05-29 03:06:00|638.65|631.05|638.64|631.04|638.65|631.05|638.64|631.04|2
1653793570000|2022-05-29 03:06:10|638.35|630.75|637.93|630.33|638.35|630.75|637.89|630.29|20
1653793580000|2022-05-29 03:06:20|637.94|630.34|637.75|630.15|637.98|630.38|637.75|630.15|16
1653793590000|2022-05-29 03:06:30|637.76|630.16|637.72|630.12|637.76|630.16|637.7|630.1|10
1653793600000|2022-05-29 03:06:40|637.7|630.1|638.39|630.79|638.41|630.81|637.7|630.1|10
1653793610000|2022-05-29 03:06:50|638.4|630.8|638.4|630.8|638.4|630.8|638.34|630.74|10
1653793620000|2022-05-29 03:07:00|638.38|630.78|638.37|630.77|638.38|630.78|638.34|630.74|6
1653793630000|2022-05-29 03:07:10|638.35|630.75|638.76|631.16|638.76|631.16|638.35|630.75|9
1653793640000|2022-05-29 03:07:20|638.77|631.17|638.72|631.12|638.77|631.17|638.72|631.12|6
1653793650000|2022-05-29 03:07:30|638.73|631.13|638.73|631.13|638.75|631.15|638.72|631.12|4
1653793660000|2022-05-29 03:07:40|638.72|631.12|638.74|631.14|638.74|631.14|638.72|631.12|7
1653793670000|2022-05-29 03:07:50|638.75|631.15|638.88|631.28|638.88|631.28|638.67|631.07|6
1653793680000|2022-05-29 03:08:00|638.85|631.25|638.86|631.26|638.89|631.29|638.85|631.25|8
1653793690000|2022-05-29 03:08:10|638.85|631.25|638.85|631.25|638.85|631.25|638.85|631.25|1
1653793710000|2022-05-29 03:08:30|638.84|631.24|638.8|631.2|638.84|631.24|638.79|631.19|8
1653793720000|2022-05-29 03:08:40|638.81|631.21|638.83|631.23|638.83|631.23|638.81|631.21|4
1653793740000|2022-05-29 03:09:00|638.72|631.12|638.72|631.12|638.72|631.12|638.72|631.12|1
1653793750000|2022-05-29 03:09:10|638.71|631.11|638.7|631.1|638.71|631.11|638.69|631.09|6
1653793760000|2022-05-29 03:09:20|638.68|631.08|638.69|631.09|638.69|631.09|638.64|631.04|7
1653793770000|2022-05-29 03:09:30|638.68|631.08|638.67|631.07|638.69|631.09|638.64|631.04|9
1653793780000|2022-05-29 03:09:40|638.68|631.08|638.77|631.17|638.77|631.17|638.67|631.07|5
1653793790000|2022-05-29 03:09:50|638.76|631.16|638.78|631.18|638.84|631.24|638.76|631.16|7
1653793800000|2022-05-29 03:10:00|638.79|631.19|638.78|631.18|638.79|631.19|638.78|631.18|2
1653793810000|2022-05-29 03:10:10|638.79|631.19|639.47|631.87|639.51|631.91|638.79|631.19|15
1653793820000|2022-05-29 03:10:20|639.48|631.88|639.93|632.33|639.93|632.33|639.4|631.8|6
1653793830000|2022-05-29 03:10:30|639.94|632.34|639.73|632.13|639.95|632.35|639.73|632.13|11
1653793840000|2022-05-29 03:10:40|639.74|632.14|639.56|631.96|639.85|632.25|639.28|631.68|20
1653793850000|2022-05-29 03:10:50|639.52|631.92|639.71|632.11|639.71|632.11|639.52|631.92|12
1653793860000|2022-05-29 03:11:00|639.69|632.09|639.95|632.35|639.95|632.35|639.69|632.09|5
1653793870000|2022-05-29 03:11:10|639.94|632.34|639.99|632.39|639.99|632.39|639.92|632.32|5
1653793880000|2022-05-29 03:11:20|640.06|632.46|640.05|632.45|640.06|632.46|640.05|632.45|2
1653793890000|2022-05-29 03:11:30|640.08|632.48|640.08|632.48|640.08|632.48|640.08|632.48|1
1653793900000|2022-05-29 03:11:40|640.05|632.45|640.6|633|640.62|633.02|640.05|632.45|17
1653793910000|2022-05-29 03:11:50|640.61|633.01|640.8|633.2|640.8|633.2|640.61|633.01|6
1653793920000|2022-05-29 03:12:00|640.81|633.21|640.83|633.23|641.04|633.44|640.81|633.21|8
1653793930000|2022-05-29 03:12:10|640.88|633.28|640.91|633.31|640.91|633.31|640.82|633.22|6
1653793940000|2022-05-29 03:12:20|640.9|633.3|640.64|633.04|640.9|633.3|640.64|633.04|5
1653793950000|2022-05-29 03:12:30|640.63|633.03|640.7|633.1|640.7|633.1|640.63|633.03|10
1653793960000|2022-05-29 03:12:40|640.69|633.09|640.77|633.17|640.89|633.29|640.65|633.05|15
1653793970000|2022-05-29 03:12:50|640.78|633.18|641.11|633.51|641.16|633.56|640.75|633.15|13
1653793980000|2022-05-29 03:13:00|641.16|633.56|641.14|633.54|641.17|633.57|641.13|633.53|15
1653793990000|2022-05-29 03:13:10|641.09|633.49|641.13|633.53|641.13|633.53|641.09|633.49|5
1653794000000|2022-05-29 03:13:20|641.14|633.54|641.11|633.51|641.14|633.54|641.1|633.5|7
1653794020000|2022-05-29 03:13:40|641.1|633.5|641.18|633.58|641.18|633.58|641.1|633.5|7
1653794030000|2022-05-29 03:13:50|641.64|634.04|642.1|634.5|642.12|634.52|641.64|634.04|19
1653794040000|2022-05-29 03:14:00|641.87|634.27|641.98|634.38|642.07|634.47|641.86|634.26|17
1653794050000|2022-05-29 03:14:10|641.88|634.28|641.72|634.12|641.88|634.28|641.72|634.12|9
1653794060000|2022-05-29 03:14:20|641.45|633.85|641.29|633.69|641.45|633.85|641.29|633.69|12
1653794080000|2022-05-29 03:14:40|641.3|633.7|641.3|633.7|641.3|633.7|641.3|633.7|1
1653794090000|2022-05-29 03:14:50|641.29|633.69|641.29|633.69|641.3|633.7|641.29|633.69|5
1653794100000|2022-05-29 03:15:00|641.31|633.71|641.23|633.63|641.32|633.72|641.18|633.58|18
1653794110000|2022-05-29 03:15:10|641.22|633.62|641.1|633.5|641.25|633.65|641.08|633.48|12
1653794120000|2022-05-29 03:15:20|641.19|633.59|641.15|633.55|641.2|633.6|641.07|633.47|8
1653794130000|2022-05-29 03:15:30|641.12|633.52|640.39|632.79|641.12|633.52|640.39|632.79|20
1653794140000|2022-05-29 03:15:40|640.4|632.8|640.31|632.71|640.4|632.8|640.31|632.71|5
1653794150000|2022-05-29 03:15:50|640.3|632.7|640.29|632.69|640.3|632.7|640.29|632.69|4
1653794160000|2022-05-29 03:16:00|640.3|632.7|640.3|632.7|640.31|632.71|640.29|632.69|5
1653794170000|2022-05-29 03:16:10|640.29|632.69|640.06|632.46|640.29|632.69|640.06|632.46|10
1653794180000|2022-05-29 03:16:20|640.04|632.44|640|632.4|640.04|632.44|639.99|632.39|11
1653794190000|2022-05-29 03:16:30|640.03|632.43|640.02|632.42|640.03|632.43|639.98|632.38|7
1653794200000|2022-05-29 03:16:40|639.99|632.39|640.02|632.42|640.02|632.42|639.99|632.39|4
1653794210000|2022-05-29 03:16:50|640.17|632.57|640.25|632.65|640.25|632.65|640.17|632.57|4
1653794220000|2022-05-29 03:17:00|640.29|632.69|640.6|633|640.7|633.1|640.29|632.69|15
1653794230000|2022-05-29 03:17:10|640.59|632.99|640.28|632.68|640.62|633.02|640.27|632.67|18
1653794240000|2022-05-29 03:17:20|640.27|632.67|640.16|632.56|640.28|632.68|640.16|632.56|5
1653794250000|2022-05-29 03:17:30|640.13|632.53|640|632.4|640.14|632.54|640|632.4|10
1653794260000|2022-05-29 03:17:40|640.01|632.41|640.03|632.43|640.04|632.44|639.98|632.38|9
1653794270000|2022-05-29 03:17:50|640.1|632.5|639.92|632.32|640.1|632.5|639.92|632.32|6
1653794280000|2022-05-29 03:18:00|639.84|632.24|639.8|632.2|639.84|632.24|639.76|632.16|10
1653794290000|2022-05-29 03:18:10|639.77|632.17|639.73|632.13|639.79|632.19|639.73|632.13|5
1653794300000|2022-05-29 03:18:20|639.74|632.14|639.74|632.14|639.76|632.16|639.74|632.14|3
1653794310000|2022-05-29 03:18:30|639.76|632.16|639.74|632.14|639.77|632.17|639.74|632.14|9
1653794320000|2022-05-29 03:18:40|639.75|632.15|639.74|632.14|639.77|632.17|639.71|632.11|4
1653794330000|2022-05-29 03:18:50|639.77|632.17|639.74|632.14|639.77|632.17|639.74|632.14|4
1653794340000|2022-05-29 03:19:00|639.79|632.19|639.77|632.17|639.79|632.19|639.76|632.16|4
1653794350000|2022-05-29 03:19:10|639.73|632.13|639.41|631.81|639.73|632.13|639.38|631.78|10
1653794360000|2022-05-29 03:19:20|639.37|631.77|639.37|631.77|639.39|631.79|639.37|631.77|5
1653794370000|2022-05-29 03:19:30|639.38|631.78|639.39|631.79|639.39|631.79|639.37|631.77|5
1653794380000|2022-05-29 03:19:40|639.42|631.82|639.42|631.82|639.44|631.84|639.4|631.8|6
1653794390000|2022-05-29 03:19:50|639.4|631.8|639.39|631.79|639.41|631.81|639.38|631.78|11
1653794400000|2022-05-29 03:20:00|639.38|631.78|639.37|631.77|639.41|631.81|639.37|631.77|12
1653794410000|2022-05-29 03:20:10|639.36|631.76|639.3|631.7|639.36|631.76|639.28|631.68|11
1653794420000|2022-05-29 03:20:20|639.33|631.73|639.33|631.73|639.34|631.74|639.29|631.69|17
1653794430000|2022-05-29 03:20:30|639.34|631.74|639.33|631.73|639.34|631.74|639.31|631.71|5
1653794440000|2022-05-29 03:20:40|639.34|631.74|639.34|631.74|639.34|631.74|639.34|631.74|1
1653794450000|2022-05-29 03:20:50|639.33|631.73|639.36|631.76|639.36|631.76|639.32|631.72|4
1653794460000|2022-05-29 03:21:00|639.35|631.75|639.34|631.74|639.36|631.76|639.31|631.71|7
1653794470000|2022-05-29 03:21:10|639.36|631.76|639.32|631.72|639.36|631.76|639.32|631.72|8
1653794480000|2022-05-29 03:21:20|639.28|631.68|639.3|631.7|639.31|631.71|639.28|631.68|14
1653794490000|2022-05-29 03:21:30|639.31|631.71|639.3|631.7|639.31|631.71|639.23|631.63|10
1653794500000|2022-05-29 03:21:40|639.47|631.87|639.66|632.06|639.7|632.1|639.31|631.71|18
1653794510000|2022-05-29 03:21:50|639.65|632.05|639.65|632.05|639.65|632.05|639.65|632.05|1
1653794520000|2022-05-29 03:22:00|639.66|632.06|639.69|632.09|639.71|632.11|639.66|632.06|8
1653794530000|2022-05-29 03:22:10|639.65|632.05|639.68|632.08|639.69|632.09|639.65|632.05|14
1653794540000|2022-05-29 03:22:20|639.66|632.06|639.67|632.07|639.67|632.07|639.66|632.06|2
1653794550000|2022-05-29 03:22:30|639.66|632.06|639.66|632.06|639.66|632.06|639.65|632.05|3
1653794560000|2022-05-29 03:22:40|639.71|632.11|639.67|632.07|639.71|632.11|639.67|632.07|3
1653794570000|2022-05-29 03:22:50|639.69|632.09|639.34|631.74|639.82|632.22|639.31|631.71|18
1653794580000|2022-05-29 03:23:00|639.35|631.75|639.52|631.92|639.52|631.92|639.31|631.71|11
1653794590000|2022-05-29 03:23:10|639.53|631.93|639.5|631.9|639.55|631.95|639.49|631.89|6
1653794600000|2022-05-29 03:23:20|639.48|631.88|639.5|631.9|639.51|631.91|639.48|631.88|4
1653794610000|2022-05-29 03:23:30|639.49|631.89|639.47|631.87|639.49|631.89|639.47|631.87|2
1653794620000|2022-05-29 03:23:40|639.52|631.92|639.51|631.91|639.52|631.92|639.51|631.91|2
1653794630000|2022-05-29 03:23:50|639.53|631.93|639.52|631.92|639.57|631.97|639.52|631.92|4
1653794640000|2022-05-29 03:24:00|639.78|632.18|639.77|632.17|639.79|632.19|639.77|632.17|3
1653794650000|2022-05-29 03:24:10|639.76|632.16|639.77|632.17|639.77|632.17|639.76|632.16|2
1653794660000|2022-05-29 03:24:20|639.85|632.25|639.85|632.25|639.86|632.26|639.85|632.25|3
1653794680000|2022-05-29 03:24:40|639.83|632.23|639.84|632.24|639.84|632.24|639.83|632.23|2
1653794690000|2022-05-29 03:24:50|639.83|632.23|639.83|632.23|639.84|632.24|639.83|632.23|3
1653794700000|2022-05-29 03:25:00|639.8|632.2|639.8|632.2|639.83|632.23|639.8|632.2|10
1653794710000|2022-05-29 03:25:10|639.81|632.21|639.81|632.21|639.82|632.22|639.8|632.2|13
1653794720000|2022-05-29 03:25:20|639.82|632.22|639.82|632.22|639.82|632.22|639.81|632.21|13
1653794730000|2022-05-29 03:25:30|639.81|632.21|639.82|632.22|639.82|632.22|639.81|632.21|4
1653794740000|2022-05-29 03:25:40|639.79|632.19|639.78|632.18|639.79|632.19|639.78|632.18|4
1653794750000|2022-05-29 03:25:50|639.79|632.19|639.79|632.19|639.79|632.19|639.78|632.18|7
1653794760000|2022-05-29 03:26:00|639.8|632.2|639.83|632.23|639.84|632.24|639.78|632.18|9
1653794770000|2022-05-29 03:26:10|639.84|632.24|639.83|632.23|639.84|632.24|639.83|632.23|4
1653794780000|2022-05-29 03:26:20|639.84|632.24|639.79|632.19|639.84|632.24|639.78|632.18|4
1653794790000|2022-05-29 03:26:30|639.8|632.2|639.72|632.12|639.8|632.2|639.72|632.12|3
1653794800000|2022-05-29 03:26:40|639.73|632.13|639.73|632.13|639.77|632.17|639.73|632.13|3
1653794810000|2022-05-29 03:26:50|639.74|632.14|639.74|632.14|639.74|632.14|639.74|632.14|1
1653794820000|2022-05-29 03:27:00|639.75|632.15|639.67|632.07|639.75|632.15|639.67|632.07|3
1653794830000|2022-05-29 03:27:10|639.68|632.08|639.64|632.04|639.68|632.08|639.64|632.04|3
1653794850000|2022-05-29 03:27:30|639.66|632.06|639.64|632.04|639.66|632.06|639.64|632.04|2
1653794860000|2022-05-29 03:27:40|639.66|632.06|639.71|632.11|639.71|632.11|639.64|632.04|6
1653794870000|2022-05-29 03:27:50|639.72|632.12|639.91|632.31|639.93|632.33|639.72|632.12|9
1653794880000|2022-05-29 03:28:00|640|632.4|640.04|632.44|640.04|632.44|639.8|632.2|28
1653794890000|2022-05-29 03:28:10|640.06|632.46|640.04|632.44|640.06|632.46|640.04|632.44|5
1653794900000|2022-05-29 03:28:20|640.06|632.46|640.04|632.44|640.06|632.46|640.04|632.44|4
1653794910000|2022-05-29 03:28:30|640.02|632.42|640.02|632.42|640.02|632.42|640.02|632.42|1
1653794920000|2022-05-29 03:28:40|640|632.4|640.09|632.49|640.09|632.49|640|632.4|4
1653794930000|2022-05-29 03:28:50|640.1|632.5|640.09|632.49|640.1|632.5|640.09|632.49|2
1653794940000|2022-05-29 03:29:00|640.08|632.48|640.08|632.48|640.09|632.49|640.08|632.48|3
1653794950000|2022-05-29 03:29:10|640.09|632.49|640.08|632.48|640.09|632.49|640.08|632.48|4
1653794960000|2022-05-29 03:29:20|640.09|632.49|640.08|632.48|640.09|632.49|640.08|632.48|4
1653794970000|2022-05-29 03:29:30|640.09|632.49|640.07|632.47|640.09|632.49|640.07|632.47|4
1653794980000|2022-05-29 03:29:40|640.09|632.49|640.06|632.46|640.09|632.49|640.06|632.46|6
1653794990000|2022-05-29 03:29:50|640.08|632.48|640.07|632.47|640.08|632.48|640.06|632.46|7
1653795000000|2022-05-29 03:30:00|640.08|632.48|640.32|632.72|640.55|632.95|640.08|632.48|17
1653795010000|2022-05-29 03:30:10|640.3|632.7|640.31|632.71|640.31|632.71|640.3|632.7|2
1653795020000|2022-05-29 03:30:20|640.29|632.69|640.25|632.65|640.29|632.69|640.23|632.63|8
1653795030000|2022-05-29 03:30:30|640.26|632.66|640.25|632.65|640.26|632.66|640.24|632.64|5
1653795050000|2022-05-29 03:30:50|640.2|632.6|640.23|632.63|640.25|632.65|640.2|632.6|14
1653795060000|2022-05-29 03:31:00|640.21|632.61|640.23|632.63|640.23|632.63|640.21|632.61|7
1653795080000|2022-05-29 03:31:20|640.24|632.64|640.2|632.6|640.26|632.66|640.2|632.6|5
1653795090000|2022-05-29 03:31:30|640.15|632.55|640.12|632.52|640.18|632.58|640.12|632.52|7
1653795110000|2022-05-29 03:31:50|640.13|632.53|640.13|632.53|640.19|632.59|640.12|632.52|8
1653795120000|2022-05-29 03:32:00|640.17|632.57|640.09|632.49|640.17|632.57|640.09|632.49|6
1653795130000|2022-05-29 03:32:10|640.1|632.5|640.12|632.52|640.12|632.52|640.09|632.49|7
1653795140000|2022-05-29 03:32:20|640.11|632.51|640.08|632.48|640.11|632.51|640.08|632.48|4
1653795150000|2022-05-29 03:32:30|639.95|632.35|639.86|632.26|639.99|632.39|639.86|632.26|8
1653795160000|2022-05-29 03:32:40|639.77|632.17|639.83|632.23|639.89|632.29|639.77|632.17|15
1653795170000|2022-05-29 03:32:50|639.82|632.22|639.83|632.23|639.84|632.24|639.82|632.22|17
1653795180000|2022-05-29 03:33:00|639.82|632.22|639.67|632.07|639.97|632.37|639.66|632.06|12
1653795190000|2022-05-29 03:33:10|639.66|632.06|639.48|631.88|639.66|632.06|639.47|631.87|15
1653795200000|2022-05-29 03:33:20|639.5|631.9|639.47|631.87|639.5|631.9|639.47|631.87|8
1653795210000|2022-05-29 03:33:30|639.43|631.83|639.39|631.79|639.43|631.83|639.37|631.77|8
1653795220000|2022-05-29 03:33:40|639.31|631.71|639.3|631.7|639.31|631.71|639.27|631.67|11
1653795230000|2022-05-29 03:33:50|639.31|631.71|639.31|631.71|639.31|631.71|639.3|631.7|3
1653795240000|2022-05-29 03:34:00|639.3|631.7|639.32|631.72|639.32|631.72|639.3|631.7|6
1653795250000|2022-05-29 03:34:10|639.33|631.73|639.33|631.73|639.33|631.73|639.33|631.73|1
1653795280000|2022-05-29 03:34:40|639.32|631.72|639.32|631.72|639.32|631.72|639.32|631.72|1
1653795290000|2022-05-29 03:34:50|639.31|631.71|639.31|631.71|639.31|631.71|639.3|631.7|3
1653795300000|2022-05-29 03:35:00|639.3|631.7|639.34|631.74|639.36|631.76|639.3|631.7|10
1653795310000|2022-05-29 03:35:10|639.36|631.76|639.5|631.9|639.5|631.9|639.29|631.69|15
1653795320000|2022-05-29 03:35:20|639.59|631.99|639.65|632.05|639.66|632.06|639.48|631.88|9
1653795330000|2022-05-29 03:35:30|639.68|632.08|639.77|632.17|639.83|632.23|639.68|632.08|11
1653795340000|2022-05-29 03:35:40|639.75|632.15|639.75|632.15|639.77|632.17|639.75|632.15|5
1653795350000|2022-05-29 03:35:50|639.73|632.13|639.91|632.31|639.91|632.31|639.73|632.13|2
1653795360000|2022-05-29 03:36:00|639.92|632.32|640.01|632.41|640.02|632.42|639.9|632.3|8
1653795370000|2022-05-29 03:36:10|639.98|632.38|640.09|632.49|640.09|632.49|639.97|632.37|6
1653795380000|2022-05-29 03:36:20|640.08|632.48|640.64|633.04|640.65|633.05|640.06|632.46|14
1653795390000|2022-05-29 03:36:30|640.65|633.05|640.61|633.01|640.65|633.05|640.61|633.01|5
1653795400000|2022-05-29 03:36:40|640.6|633|640.88|633.28|640.91|633.31|640.59|632.99|13
1653795410000|2022-05-29 03:36:50|640.87|633.27|640.88|633.28|640.88|633.28|640.87|633.27|8
1653795420000|2022-05-29 03:37:00|641.1|633.5|641.1|633.5|641.1|633.5|641.1|633.5|1
1653795430000|2022-05-29 03:37:10|641.11|633.51|641.12|633.52|641.14|633.54|641.09|633.49|13
1653795440000|2022-05-29 03:37:20|641.14|633.54|641.12|633.52|641.14|633.54|641.09|633.49|6
1653795450000|2022-05-29 03:37:30|641.09|633.49|641.09|633.49|641.12|633.52|641.08|633.48|10
1653795460000|2022-05-29 03:37:40|641.15|633.55|641.18|633.58|641.18|633.58|641.12|633.52|7
1653795470000|2022-05-29 03:37:50|641.17|633.57|641.17|633.57|641.18|633.58|641.17|633.57|3
1653795480000|2022-05-29 03:38:00|641.24|633.64|641.05|633.45|641.24|633.64|640.98|633.38|12
1653795490000|2022-05-29 03:38:10|641.04|633.44|641.03|633.43|641.05|633.45|641.03|633.43|6
1653795500000|2022-05-29 03:38:20|641.04|633.44|641.01|633.41|641.04|633.44|641.01|633.41|5
1653795510000|2022-05-29 03:38:30|641|633.4|640.9|633.3|641.04|633.44|640.9|633.3|6
1653795520000|2022-05-29 03:38:40|640.91|633.31|640.9|633.3|640.91|633.31|640.9|633.3|4
1653795530000|2022-05-29 03:38:50|640.89|633.29|640.93|633.33|640.93|633.33|640.89|633.29|6
1653795540000|2022-05-29 03:39:00|641.05|633.45|641.16|633.56|641.18|633.58|641.05|633.45|16
1653795550000|2022-05-29 03:39:10|641.27|633.67|641.29|633.69|641.29|633.69|641.27|633.67|5
1653795560000|2022-05-29 03:39:20|641.31|633.71|641.34|633.74|641.34|633.74|641.29|633.69|9
1653795570000|2022-05-29 03:39:30|641.35|633.75|641.23|633.63|641.35|633.75|641.22|633.62|12
1653795580000|2022-05-29 03:39:40|641.27|633.67|641.19|633.59|641.28|633.68|641.16|633.56|27
1653795590000|2022-05-29 03:39:50|641.21|633.61|641.19|633.59|641.25|633.65|641.16|633.56|13
1653795600000|2022-05-29 03:40:00|641.18|633.58|641.13|633.53|641.19|633.59|641.13|633.53|10
1653795610000|2022-05-29 03:40:10|641.1|633.5|640.46|632.86|641.1|633.5|640.44|632.84|17
1653795620000|2022-05-29 03:40:20|640.47|632.87|640.28|632.68|640.47|632.87|640.28|632.68|14
1653795630000|2022-05-29 03:40:30|640.29|632.69|640.26|632.66|640.36|632.76|640.23|632.63|15
1653795640000|2022-05-29 03:40:40|640.27|632.67|641.03|633.43|641.03|633.43|640.27|632.67|25
1653795650000|2022-05-29 03:40:50|641.07|633.47|641.02|633.42|641.07|633.47|640.99|633.39|9
1653795660000|2022-05-29 03:41:00|641.05|633.45|641.35|633.75|641.39|633.79|641.05|633.45|14
1653795670000|2022-05-29 03:41:10|641.37|633.77|641.67|634.07|641.72|634.12|641.37|633.77|12
1653795680000|2022-05-29 03:41:20|641.61|634.01|641.79|634.19|641.81|634.21|641.61|634.01|10
1653795690000|2022-05-29 03:41:30|641.78|634.18|641.97|634.37|641.98|634.38|641.76|634.16|5
1653795700000|2022-05-29 03:41:40|641.96|634.36|641.96|634.36|641.97|634.37|641.95|634.35|8
1653795710000|2022-05-29 03:41:50|641.97|634.37|642.02|634.42|642.02|634.42|641.96|634.36|6
1653795720000|2022-05-29 03:42:00|642.01|634.41|641.97|634.37|642.02|634.42|641.96|634.36|5
1653795730000|2022-05-29 03:42:10|641.96|634.36|642.02|634.42|642.02|634.42|641.88|634.28|5
1653795740000|2022-05-29 03:42:20|642.03|634.43|642.12|634.52|642.12|634.52|642.03|634.43|3
1653795750000|2022-05-29 03:42:30|642.13|634.53|641.97|634.37|642.13|634.53|641.97|634.37|6
1653795760000|2022-05-29 03:42:40|641.96|634.36|641.9|634.3|641.96|634.36|641.9|634.3|2
1653795770000|2022-05-29 03:42:50|641.72|634.12|641.71|634.11|641.72|634.12|641.71|634.11|4
1653795780000|2022-05-29 03:43:00|641.72|634.12|641.72|634.12|641.72|634.12|641.72|634.12|1
1653795790000|2022-05-29 03:43:10|641.73|634.13|641.93|634.33|641.95|634.35|641.73|634.13|10
1653795800000|2022-05-29 03:43:20|641.95|634.35|641.93|634.33|641.95|634.35|641.93|634.33|8
1653795810000|2022-05-29 03:43:30|641.95|634.35|641.97|634.37|641.97|634.37|641.75|634.15|7
1653795820000|2022-05-29 03:43:40|641.95|634.35|641.96|634.36|641.96|634.36|641.94|634.34|8
1653795830000|2022-05-29 03:43:50|641.95|634.35|641.95|634.35|641.95|634.35|641.95|634.35|1
1653795840000|2022-05-29 03:44:00|641.96|634.36|642.01|634.41|642.01|634.41|641.96|634.36|2
1653795850000|2022-05-29 03:44:10|642|634.4|641.8|634.2|642|634.4|641.8|634.2|3
1653795860000|2022-05-29 03:44:20|641.79|634.19|641.85|634.25|641.85|634.25|641.79|634.19|5
1653795870000|2022-05-29 03:44:30|641.84|634.24|641.84|634.24|641.84|634.24|641.84|634.24|1
1653795900000|2022-05-29 03:45:00|641.81|634.21|641.81|634.21|641.81|634.21|641.81|634.21|1
1653795910000|2022-05-29 03:45:10|641.72|634.12|641.4|633.8|641.72|634.12|641.39|633.79|13
1653795920000|2022-05-29 03:45:20|641.41|633.81|641.47|633.87|641.47|633.87|641.41|633.81|10
1653795930000|2022-05-29 03:45:30|641.45|633.85|641.46|633.86|641.47|633.87|641.43|633.83|8
1653795940000|2022-05-29 03:45:40|641.45|633.85|641.42|633.82|641.46|633.86|641.42|633.82|12
1653795950000|2022-05-29 03:45:50|641.43|633.83|641.43|633.83|641.43|633.83|641.43|633.83|1
1653795960000|2022-05-29 03:46:00|641.34|633.74|641.34|633.74|641.34|633.74|641.34|633.74|1
1653795970000|2022-05-29 03:46:10|641.38|633.78|641.59|633.99|641.6|634|641.36|633.76|7
1653795980000|2022-05-29 03:46:20|641.58|633.98|641.56|633.96|641.65|634.05|641.55|633.95|11
1653795990000|2022-05-29 03:46:30|641.55|633.95|641.55|633.95|641.55|633.95|641.51|633.91|6
1653796000000|2022-05-29 03:46:40|641.53|633.93|641.52|633.92|641.56|633.96|641.52|633.92|7
1653796010000|2022-05-29 03:46:50|641.53|633.93|641.35|633.75|641.57|633.97|641.34|633.74|19
1653796020000|2022-05-29 03:47:00|641.31|633.71|641.29|633.69|641.31|633.71|641.25|633.65|8
1653796030000|2022-05-29 03:47:10|641.3|633.7|641.62|634.02|641.62|634.02|641.28|633.68|9
1653796040000|2022-05-29 03:47:20|641.67|634.07|641.75|634.15|641.78|634.18|641.61|634.01|13
1653796050000|2022-05-29 03:47:30|641.77|634.17|641.8|634.2|641.8|634.2|641.76|634.16|4
1653796060000|2022-05-29 03:47:40|641.86|634.26|641.8|634.2|641.87|634.27|641.79|634.19|10
1653796070000|2022-05-29 03:47:50|641.78|634.18|641.8|634.2|641.8|634.2|641.61|634.01|18
1653796080000|2022-05-29 03:48:00|641.79|634.19|641.75|634.15|641.79|634.19|641.75|634.15|5
1653796090000|2022-05-29 03:48:10|641.78|634.18|641.66|634.06|641.79|634.19|641.66|634.06|7
1653796100000|2022-05-29 03:48:20|641.67|634.07|641.61|634.01|641.72|634.12|641.61|634.01|5
1653796110000|2022-05-29 03:48:30|641.62|634.02|641.61|634.01|641.62|634.02|641.61|634.01|2
1653796120000|2022-05-29 03:48:40|641.62|634.02|641.62|634.02|641.62|634.02|641.61|634.01|3
1653796130000|2022-05-29 03:48:50|641.61|634.01|641.61|634.01|641.61|634.01|641.6|634|3
1653796140000|2022-05-29 03:49:00|641.62|634.02|641.63|634.03|641.63|634.03|641.6|634|3
1653796160000|2022-05-29 03:49:20|641.61|634.01|641.6|634|641.63|634.03|641.6|634|4
1653796170000|2022-05-29 03:49:30|641.63|634.03|641.63|634.03|641.63|634.03|641.63|634.03|1
1653796180000|2022-05-29 03:49:40|641.61|634.01|641.62|634.02|641.62|634.02|641.61|634.01|2
1653796190000|2022-05-29 03:49:50|641.61|634.01|641.61|634.01|641.61|634.01|641.59|633.99|6
1653796200000|2022-05-29 03:50:00|641.6|634|641.66|634.06|641.66|634.06|641.6|634|7
1653796210000|2022-05-29 03:50:10|641.68|634.08|641.68|634.08|641.68|634.08|641.68|634.08|1
1653796220000|2022-05-29 03:50:20|641.75|634.15|641.74|634.14|641.76|634.16|641.74|634.14|3
1653796230000|2022-05-29 03:50:30|641.91|634.31|641.92|634.32|641.92|634.32|641.91|634.31|2
1653796240000|2022-05-29 03:50:40|641.98|634.38|641.95|634.35|641.98|634.38|641.95|634.35|5
1653796250000|2022-05-29 03:50:50|641.96|634.36|642.48|634.88|642.5|634.9|641.96|634.36|10
1653796260000|2022-05-29 03:51:00|642.45|634.85|642.31|634.71|642.52|634.92|642.31|634.71|9
1653796270000|2022-05-29 03:51:10|642.32|634.72|642.3|634.7|642.37|634.77|642.3|634.7|7
1653796280000|2022-05-29 03:51:20|642.29|634.69|642.25|634.65|642.29|634.69|642.25|634.65|6
1653796290000|2022-05-29 03:51:30|642.26|634.66|642.34|634.74|642.34|634.74|642.25|634.65|8
1653796300000|2022-05-29 03:51:40|642.32|634.72|642.53|634.93|642.53|634.93|642.32|634.72|6
1653796310000|2022-05-29 03:51:50|642.74|635.14|643.12|635.52|643.12|635.52|642.73|635.13|16
1653796320000|2022-05-29 03:52:00|643.08|635.48|643.09|635.49|643.13|635.53|643.05|635.45|10
1653796330000|2022-05-29 03:52:10|643.06|635.46|643.02|635.42|643.06|635.46|643|635.4|7
1653796340000|2022-05-29 03:52:20|642.81|635.21|642.87|635.27|642.87|635.27|642.81|635.21|4
1653796350000|2022-05-29 03:52:30|642.88|635.28|642.7|635.1|642.89|635.29|642.7|635.1|3
1653796360000|2022-05-29 03:52:40|642.69|635.09|643.02|635.42|643.02|635.42|642.69|635.09|9
1653796370000|2022-05-29 03:52:50|643.01|635.41|643.06|635.46|643.06|635.46|643.01|635.41|3
1653796380000|2022-05-29 03:53:00|643.04|635.44|643.05|635.45|643.06|635.46|643.04|635.44|4
1653796390000|2022-05-29 03:53:10|643.07|635.47|643.05|635.45|643.07|635.47|643.05|635.45|2
1653796430000|2022-05-29 03:53:50|643.07|635.47|643.07|635.47|643.07|635.47|643.07|635.47|1
1653796440000|2022-05-29 03:54:00|643.09|635.49|643.09|635.49|643.09|635.49|643.09|635.49|1
1653796450000|2022-05-29 03:54:10|643.1|635.5|643.04|635.44|643.1|635.5|643.04|635.44|3
1653796470000|2022-05-29 03:54:30|642.97|635.37|642.94|635.34|642.97|635.37|642.93|635.33|3
1653796480000|2022-05-29 03:54:40|642.95|635.35|642.95|635.35|642.95|635.35|642.95|635.35|1
1653796490000|2022-05-29 03:54:50|642.93|635.33|643.01|635.41|643.06|635.46|642.93|635.33|8
1653796500000|2022-05-29 03:55:00|642.9|635.3|642.89|635.29|642.9|635.3|642.89|635.29|2
1653796530000|2022-05-29 03:55:30|642.91|635.31|642.9|635.3|642.91|635.31|642.9|635.3|2
1653796540000|2022-05-29 03:55:40|642.89|635.29|642.89|635.29|642.9|635.3|642.89|635.29|3
1653796550000|2022-05-29 03:55:50|642.9|635.3|642.89|635.29|642.9|635.3|642.89|635.29|4
1653796560000|2022-05-29 03:56:00|642.88|635.28|642.89|635.29|642.89|635.29|642.88|635.28|4
1653796570000|2022-05-29 03:56:10|642.84|635.24|642.43|634.83|642.84|635.24|642.43|634.83|15
1653796580000|2022-05-29 03:56:20|642.42|634.82|642.42|634.82|642.42|634.82|642.41|634.81|5
1653796590000|2022-05-29 03:56:30|642.45|634.85|643.13|635.53|643.14|635.54|642.45|634.85|19
1653796600000|2022-05-29 03:56:40|643.09|635.49|643.09|635.49|643.09|635.49|643.09|635.49|1
1653796610000|2022-05-29 03:56:50|643.07|635.47|643.07|635.47|643.08|635.48|643.06|635.46|8
1653796620000|2022-05-29 03:57:00|643.06|635.46|643.23|635.63|643.25|635.65|643.05|635.45|9
1653796630000|2022-05-29 03:57:10|643.24|635.64|643.24|635.64|643.25|635.65|643.23|635.63|7
1653796640000|2022-05-29 03:57:20|643.25|635.65|643.25|635.65|643.25|635.65|643.24|635.64|3
1653796650000|2022-05-29 03:57:30|643.27|635.67|643.27|635.67|643.28|635.68|643.27|635.67|5
1653796660000|2022-05-29 03:57:40|643.28|635.68|643.28|635.68|643.28|635.68|643.28|635.68|1
1653796670000|2022-05-29 03:57:50|643.33|635.73|644.05|636.45|644.05|636.45|643.33|635.73|20
1653796680000|2022-05-29 03:58:00|644.14|636.54|643.44|635.84|644.14|636.54|643.42|635.82|17
1653796690000|2022-05-29 03:58:10|643.43|635.83|643.62|636.02|643.64|636.04|643.41|635.81|14
1653796700000|2022-05-29 03:58:20|643.63|636.03|643.62|636.02|643.63|636.03|643.62|636.02|2
1653796710000|2022-05-29 03:58:30|643.61|636.01|643.62|636.02|643.63|636.03|643.61|636.01|3
1653796720000|2022-05-29 03:58:40|643.65|636.05|643.66|636.06|643.66|636.06|643.64|636.04|3
1653796730000|2022-05-29 03:58:50|643.65|636.05|643.65|636.05|643.65|636.05|643.65|636.05|1
1653796740000|2022-05-29 03:59:00|643.64|636.04|643.81|636.21|643.81|636.21|643.64|636.04|3
1653796750000|2022-05-29 03:59:10|643.82|636.22|643.88|636.28|643.88|636.28|643.82|636.22|2
1653796770000|2022-05-29 03:59:30|643.67|636.07|643.74|636.14|643.74|636.14|643.62|636.02|5
1653796790000|2022-05-29 03:59:50|643.82|636.22|643.81|636.21|643.82|636.22|643.72|636.12|5
1653796800000|2022-05-29 04:00:00|643.82|636.22|643.37|635.77|643.82|636.22|643.37|635.77|9
1653796810000|2022-05-29 04:00:10|643.38|635.78|643.31|635.71|643.38|635.78|643.3|635.7|8
1653796820000|2022-05-29 04:00:20|643.34|635.74|643.4|635.8|643.42|635.82|643.34|635.74|13
1653796830000|2022-05-29 04:00:30|643.39|635.79|643.4|635.8|643.4|635.8|643.36|635.76|8
1653796840000|2022-05-29 04:00:40|643.37|635.77|643.24|635.64|643.37|635.77|643.21|635.61|13
1653796850000|2022-05-29 04:00:50|643.23|635.63|643.28|635.68|643.31|635.71|643.23|635.63|12
1653796860000|2022-05-29 04:01:00|643.29|635.69|643.23|635.63|643.31|635.71|643.23|635.63|16
1653796870000|2022-05-29 04:01:10|643.19|635.59|643.19|635.59|643.25|635.65|643.14|635.54|20
1653796880000|2022-05-29 04:01:20|643.18|635.58|643.15|635.55|643.19|635.59|643.15|635.55|10
1653796890000|2022-05-29 04:01:30|643.14|635.54|643.13|635.53|643.18|635.58|643.12|635.52|13
1653796900000|2022-05-29 04:01:40|643.18|635.58|643.18|635.58|643.18|635.58|643.08|635.48|6
1653796910000|2022-05-29 04:01:50|643.14|635.54|643.09|635.49|643.18|635.58|643.09|635.49|5
1653796920000|2022-05-29 04:02:00|643.18|635.58|643.09|635.49|643.18|635.58|643.09|635.49|6
1653796930000|2022-05-29 04:02:10|643.18|635.58|643.09|635.49|643.18|635.58|643.09|635.49|10
1653796940000|2022-05-29 04:02:20|643.15|635.55|643.09|635.49|643.15|635.55|643.09|635.49|4
1653796950000|2022-05-29 04:02:30|643.18|635.58|643.18|635.58|643.18|635.58|643.14|635.54|4
1653796960000|2022-05-29 04:02:40|643.15|635.55|643.18|635.58|643.18|635.58|643.09|635.49|9
1653796970000|2022-05-29 04:02:50|643.15|635.55|643.14|635.54|643.16|635.56|643.12|635.52|9
1653796980000|2022-05-29 04:03:00|643.13|635.53|643.01|635.41|643.14|635.54|642.99|635.39|9
1653796990000|2022-05-29 04:03:10|643|635.4|643|635.4|643.01|635.41|642.99|635.39|9
1653797000000|2022-05-29 04:03:20|643.02|635.42|643.01|635.41|643.02|635.42|643.01|635.41|8
1653797010000|2022-05-29 04:03:30|643.05|635.45|643.02|635.42|643.05|635.45|643.02|635.42|3
1653797020000|2022-05-29 04:03:40|643.01|635.41|643.01|635.41|643.01|635.41|643.01|635.41|1
1653797030000|2022-05-29 04:03:50|643.05|635.45|642.99|635.39|643.05|635.45|642.98|635.38|6
1653797040000|2022-05-29 04:04:00|642.98|635.38|642.95|635.35|642.99|635.39|642.95|635.35|6
1653797050000|2022-05-29 04:04:10|642.96|635.36|642.96|635.36|643|635.4|642.95|635.35|8
1653797060000|2022-05-29 04:04:20|642.97|635.37|642.94|635.34|642.97|635.37|642.92|635.32|3
1653797070000|2022-05-29 04:04:30|642.93|635.33|642.94|635.34|642.94|635.34|642.93|635.33|4
1653797080000|2022-05-29 04:04:40|642.96|635.36|642.85|635.25|642.98|635.38|642.85|635.25|14
1653797090000|2022-05-29 04:04:50|642.88|635.28|642.88|635.28|642.88|635.28|642.82|635.22|5
1653797100000|2022-05-29 04:05:00|642.82|635.22|642.79|635.19|642.83|635.23|642.78|635.18|8
1653797110000|2022-05-29 04:05:10|642.7|635.1|642.38|634.78|642.7|635.1|642.34|634.74|13
1653797120000|2022-05-29 04:05:20|642.39|634.79|642.38|634.78|642.39|634.79|642.38|634.78|4
1653797130000|2022-05-29 04:05:30|642.39|634.79|642.38|634.78|642.39|634.79|642.38|634.78|2
1653797140000|2022-05-29 04:05:40|642.35|634.75|642.23|634.63|642.35|634.75|642.23|634.63|6
1653797150000|2022-05-29 04:05:50|642.22|634.62|641.96|634.36|642.22|634.62|641.94|634.34|17
1653797160000|2022-05-29 04:06:00|641.84|634.24|641.83|634.23|641.91|634.31|641.83|634.23|11
1653797170000|2022-05-29 04:06:10|641.79|634.19|642.23|634.63|642.23|634.63|641.77|634.17|14
1653797180000|2022-05-29 04:06:20|642.22|634.62|642.21|634.61|642.23|634.63|642.2|634.6|6
1653797190000|2022-05-29 04:06:30|642.22|634.62|642.2|634.6|642.24|634.64|642.2|634.6|9
1653797200000|2022-05-29 04:06:40|642.21|634.61|642.74|635.14|642.74|635.14|642.21|634.61|17
1653797210000|2022-05-29 04:06:50|642.83|635.23|642.87|635.27|642.91|635.31|642.83|635.23|7
1653797220000|2022-05-29 04:07:00|642.98|635.38|642.86|635.26|642.98|635.38|642.86|635.26|7
1653797230000|2022-05-29 04:07:10|642.87|635.27|642.87|635.27|642.87|635.27|642.87|635.27|1
1653797240000|2022-05-29 04:07:20|642.91|635.31|642.9|635.3|642.91|635.31|642.9|635.3|4
1653797260000|2022-05-29 04:07:40|642.91|635.31|642.91|635.31|642.91|635.31|642.9|635.3|3
1653797270000|2022-05-29 04:07:50|642.93|635.33|642.98|635.38|643|635.4|642.93|635.33|8
1653797280000|2022-05-29 04:08:00|643|635.4|643.02|635.42|643.02|635.42|643|635.4|3
1653797300000|2022-05-29 04:08:20|643.03|635.43|643.38|635.78|643.43|635.83|643.01|635.41|16
1653797310000|2022-05-29 04:08:30|643.39|635.79|643.5|635.9|643.5|635.9|643.38|635.78|5
1653797330000|2022-05-29 04:08:50|643.49|635.89|643.55|635.95|643.55|635.95|643.49|635.89|2
1653797340000|2022-05-29 04:09:00|643.62|636.02|644.26|636.66|644.36|636.76|643.62|636.02|8
1653797350000|2022-05-29 04:09:10|644.33|636.73|644.61|637.01|644.64|637.04|644.33|636.73|17
1653797370000|2022-05-29 04:09:30|644.63|637.03|644.73|637.13|644.73|637.13|644.62|637.02|4
1653797380000|2022-05-29 04:09:40|644.71|637.11|644.71|637.11|644.71|637.11|644.69|637.09|5
1653797390000|2022-05-29 04:09:50|644.94|637.34|644.94|637.34|644.95|637.35|644.94|637.34|3
1653797400000|2022-05-29 04:10:00|644.93|637.33|645.05|637.45|645.05|637.45|644.92|637.32|8
1653797410000|2022-05-29 04:10:10|645.04|637.44|645.48|637.88|645.48|637.88|645.04|637.44|11
1653797420000|2022-05-29 04:10:20|645.56|637.96|644.89|637.29|645.56|637.96|644.89|637.29|18
1653797430000|2022-05-29 04:10:30|644.92|637.32|645.02|637.42|645.03|637.43|644.84|637.24|19
1653797440000|2022-05-29 04:10:40|645.07|637.47|645.07|637.47|645.07|637.47|645.07|637.47|1
1653797450000|2022-05-29 04:10:50|645.08|637.48|645.16|637.56|645.29|637.69|645.08|637.48|6
1653797460000|2022-05-29 04:11:00|645.17|637.57|645.02|637.42|645.17|637.57|644.94|637.34|16
1653797470000|2022-05-29 04:11:10|645.09|637.49|644.95|637.35|645.09|637.49|644.95|637.35|11
1653797480000|2022-05-29 04:11:20|644.92|637.32|644.97|637.37|644.98|637.38|644.92|637.32|10
1653797490000|2022-05-29 04:11:30|644.94|637.34|644.94|637.34|644.99|637.39|644.9|637.3|12
1653797500000|2022-05-29 04:11:40|644.97|637.37|644.97|637.37|644.98|637.38|644.96|637.36|11
1653797510000|2022-05-29 04:11:50|644.98|637.38|645.02|637.42|645.03|637.43|644.98|637.38|7
1653797520000|2022-05-29 04:12:00|645.03|637.43|645.14|637.54|645.14|637.54|645.02|637.42|10
1653797530000|2022-05-29 04:12:10|645.18|637.58|645.15|637.55|645.18|637.58|645.15|637.55|4
1653797540000|2022-05-29 04:12:20|645.16|637.56|645.14|637.54|645.16|637.56|645.13|637.53|5
1653797560000|2022-05-29 04:12:40|645.13|637.53|645.09|637.49|645.13|637.53|645.01|637.41|28
1653797570000|2022-05-29 04:12:50|645.11|637.51|645.1|637.5|645.13|637.53|645.04|637.44|14
1653797580000|2022-05-29 04:13:00|645.11|637.51|645.04|637.44|645.14|637.54|645.03|637.43|17
1653797590000|2022-05-29 04:13:10|645.03|637.43|645.05|637.45|645.05|637.45|645.01|637.41|7
1653797600000|2022-05-29 04:13:20|645.04|637.44|645.01|637.41|645.07|637.47|645|637.4|10
1653797610000|2022-05-29 04:13:30|645|637.4|644.96|637.36|645.01|637.41|644.91|637.31|19
1653797620000|2022-05-29 04:13:40|644.94|637.34|644.84|637.24|644.95|637.35|644.81|637.21|11
1653797630000|2022-05-29 04:13:50|644.81|637.21|644.79|637.19|644.84|637.24|644.79|637.19|5
1653797640000|2022-05-29 04:14:00|644.77|637.17|644.68|637.08|644.8|637.2|644.68|637.08|11
1653797650000|2022-05-29 04:14:10|644.66|637.06|644.79|637.19|644.8|637.2|644.66|637.06|6
1653797660000|2022-05-29 04:14:20|644.76|637.16|644.76|637.16|644.77|637.17|644.73|637.13|4
1653797680000|2022-05-29 04:14:40|644.82|637.22|644.83|637.23|644.83|637.23|644.82|637.22|2
1653797690000|2022-05-29 04:14:50|644.84|637.24|644.83|637.23|644.84|637.24|644.83|637.23|2
1653797700000|2022-05-29 04:15:00|644.84|637.24|644.76|637.16|644.84|637.24|644.76|637.16|5
1653797710000|2022-05-29 04:15:10|644.75|637.15|644.3|636.7|644.77|637.17|644.28|636.68|16
1653797720000|2022-05-29 04:15:20|644.29|636.69|644.29|636.69|644.33|636.73|644.29|636.69|11
1653797730000|2022-05-29 04:15:30|644.3|636.7|644.24|636.64|644.3|636.7|644.24|636.64|7
1653797740000|2022-05-29 04:15:40|644.25|636.65|644.25|636.65|644.26|636.66|644.24|636.64|4
1653797750000|2022-05-29 04:15:50|644.24|636.64|643.93|636.33|644.24|636.64|643.85|636.25|13
1653797760000|2022-05-29 04:16:00|643.92|636.32|643.74|636.14|643.93|636.33|643.74|636.14|10
1653797770000|2022-05-29 04:16:10|643.73|636.13|643.72|636.12|643.73|636.13|643.72|636.12|2
1653797780000|2022-05-29 04:16:20|643.71|636.11|643.77|636.17|643.87|636.27|643.7|636.1|13
1653797790000|2022-05-29 04:16:30|643.76|636.16|643.85|636.25|643.86|636.26|643.75|636.15|13
1653797800000|2022-05-29 04:16:40|643.9|636.3|643.9|636.3|643.9|636.3|643.85|636.25|13
1653797810000|2022-05-29 04:16:50|643.89|636.29|643.9|636.3|643.9|636.3|643.89|636.29|2
1653797820000|2022-05-29 04:17:00|643.89|636.29|643.87|636.27|643.91|636.31|643.87|636.27|4
1653797830000|2022-05-29 04:17:10|643.88|636.28|643.89|636.29|643.9|636.3|643.87|636.27|9
1653797840000|2022-05-29 04:17:20|643.87|636.27|643.83|636.23|643.87|636.27|643.83|636.23|3
1653797850000|2022-05-29 04:17:30|643.95|636.35|643.84|636.24|643.95|636.35|643.83|636.23|3
1653797860000|2022-05-29 04:17:40|643.83|636.23|643.83|636.23|643.83|636.23|643.83|636.23|1
1653797870000|2022-05-29 04:17:50|643.82|636.22|643.8|636.2|643.82|636.22|643.8|636.2|2
1653797880000|2022-05-29 04:18:00|643.75|636.15|643.42|635.82|643.75|636.15|643.37|635.77|8
1653797890000|2022-05-29 04:18:10|643.41|635.81|643.26|635.66|643.41|635.81|643.26|635.66|6
1653797900000|2022-05-29 04:18:20|643.25|635.65|643.31|635.71|643.33|635.73|643.25|635.65|10
1653797910000|2022-05-29 04:18:30|643.3|635.7|643.3|635.7|643.32|635.72|643.28|635.68|10
1653797920000|2022-05-29 04:18:40|643.28|635.68|642.49|634.89|643.28|635.68|642.49|634.89|21
1653797930000|2022-05-29 04:18:50|642.51|634.91|642.44|634.84|642.52|634.92|642.44|634.84|14
1653797940000|2022-05-29 04:19:00|642.49|634.89|642.49|634.89|642.52|634.92|642.43|634.83|11
1653797950000|2022-05-29 04:19:10|642.47|634.87|642.47|634.87|642.51|634.91|642.47|634.87|7
1653797960000|2022-05-29 04:19:20|642.5|634.9|642.36|634.76|642.52|634.92|642.35|634.75|7
1653797970000|2022-05-29 04:19:30|642.39|634.79|642.86|635.26|643.01|635.41|642.39|634.79|23
1653797980000|2022-05-29 04:19:40|642.87|635.27|642.86|635.26|642.88|635.28|642.86|635.26|10
1653797990000|2022-05-29 04:19:50|642.85|635.25|642.95|635.35|642.95|635.35|642.85|635.25|7
1653798000000|2022-05-29 04:20:00|643.02|635.42|643|635.4|643.02|635.42|642.99|635.39|9
1653798010000|2022-05-29 04:20:10|642.98|635.38|642.97|635.37|642.98|635.38|642.96|635.36|3
1653798020000|2022-05-29 04:20:20|642.98|635.38|642.95|635.35|642.99|635.39|642.95|635.35|4
1653798030000|2022-05-29 04:20:30|642.96|635.36|642.93|635.33|642.96|635.36|642.82|635.22|11
1653798040000|2022-05-29 04:20:40|642.9|635.3|643.1|635.5|643.1|635.5|642.89|635.29|14
1653798050000|2022-05-29 04:20:50|643.28|635.68|643.57|635.97|643.58|635.98|643.28|635.68|22
1653798060000|2022-05-29 04:21:00|643.56|635.96|643.42|635.82|643.56|635.96|643.38|635.78|12
1653798070000|2022-05-29 04:21:10|643.41|635.81|643.43|635.83|643.43|635.83|643.39|635.79|6
1653798080000|2022-05-29 04:21:20|643.42|635.82|643.36|635.76|643.43|635.83|643.35|635.75|9
1653798090000|2022-05-29 04:21:30|643.23|635.63|643.15|635.55|643.27|635.67|643.15|635.55|10
1653798100000|2022-05-29 04:21:40|643.14|635.54|643.01|635.41|643.14|635.54|643.01|635.41|8
1653798110000|2022-05-29 04:21:50|643.02|635.42|642.97|635.37|643.04|635.44|642.97|635.37|11
1653798120000|2022-05-29 04:22:00|642.98|635.38|642.98|635.38|643.01|635.41|642.97|635.37|5
1653798130000|2022-05-29 04:22:10|642.99|635.39|642.98|635.38|642.99|635.39|642.98|635.38|8
1653798140000|2022-05-29 04:22:20|642.97|635.37|642.42|634.82|642.97|635.37|642.42|634.82|19
1653798150000|2022-05-29 04:22:30|642.41|634.81|642.41|634.81|642.41|634.81|642.41|634.81|1
1653798160000|2022-05-29 04:22:40|642.42|634.82|642.45|634.85|642.45|634.85|642.42|634.82|4
1653798170000|2022-05-29 04:22:50|642.46|634.86|642.31|634.71|642.48|634.88|642.31|634.71|7
1653798180000|2022-05-29 04:23:00|642.32|634.72|642.31|634.71|642.36|634.76|642.3|634.7|13
1653798190000|2022-05-29 04:23:10|642.29|634.69|642.26|634.66|642.29|634.69|642.24|634.64|10
1653798200000|2022-05-29 04:23:20|642.25|634.65|642.23|634.63|642.25|634.65|642.23|634.63|4
1653798210000|2022-05-29 04:23:30|642.21|634.61|642.24|634.64|642.24|634.64|642.2|634.6|8
1653798240000|2022-05-29 04:24:00|642.25|634.65|642.25|634.65|642.25|634.65|642.25|634.65|1
1653798250000|2022-05-29 04:24:10|642.27|634.67|642.34|634.74|642.34|634.74|642.27|634.67|9
1653798260000|2022-05-29 04:24:20|642.35|634.75|642.35|634.75|642.35|634.75|642.35|634.75|1
1653798270000|2022-05-29 04:24:30|642.34|634.74|642.29|634.69|642.34|634.74|642.28|634.68|9
1653798280000|2022-05-29 04:24:40|642.28|634.68|642.28|634.68|642.28|634.68|642.27|634.67|3
1653798290000|2022-05-29 04:24:50|642.27|634.67|642.26|634.66|642.27|634.67|642.26|634.66|2
1653798300000|2022-05-29 04:25:00|642.19|634.59|641.69|634.09|642.19|634.59|641.69|634.09|12
1653798310000|2022-05-29 04:25:10|641.68|634.08|641.34|633.74|641.68|634.08|641.32|633.72|17
1653798320000|2022-05-29 04:25:20|641.35|633.75|641.37|633.77|641.37|633.77|641.32|633.72|8
1653798330000|2022-05-29 04:25:30|641.36|633.76|641.27|633.67|641.37|633.77|641.24|633.64|19
1653798340000|2022-05-29 04:25:40|641.28|633.68|641.15|633.55|641.28|633.68|641.14|633.54|12
1653798350000|2022-05-29 04:25:50|641.14|633.54|641.06|633.46|641.14|633.54|641.06|633.46|12
1653798360000|2022-05-29 04:26:00|641.04|633.44|640.68|633.08|641.11|633.51|640.68|633.08|18
1653798370000|2022-05-29 04:26:10|640.66|633.06|640.43|632.83|640.66|633.06|640.43|632.83|21
1653798380000|2022-05-29 04:26:20|640.47|632.87|640.47|632.87|640.49|632.89|640.42|632.82|13
1653798390000|2022-05-29 04:26:30|640.48|632.88|640.49|632.89|640.5|632.9|640.47|632.87|7
1653798400000|2022-05-29 04:26:40|640.5|632.9|641.18|633.58|641.18|633.58|640.48|632.88|25
1653798410000|2022-05-29 04:26:50|641.29|633.69|641.23|633.63|641.3|633.7|641.22|633.62|13
1653798420000|2022-05-29 04:27:00|641.22|633.62|641.32|633.72|641.32|633.72|641.22|633.62|8
1653798430000|2022-05-29 04:27:10|641.34|633.74|641.5|633.9|641.5|633.9|641.3|633.7|9
1653798440000|2022-05-29 04:27:20|641.56|633.96|642.02|634.42|642.02|634.42|641.53|633.93|13
1653798450000|2022-05-29 04:27:30|642.03|634.43|641.96|634.36|642.03|634.43|641.91|634.31|14
1653798460000|2022-05-29 04:27:40|641.95|634.35|641.94|634.34|641.96|634.36|641.94|634.34|4
1653798470000|2022-05-29 04:27:50|641.93|634.33|641.92|634.32|641.94|634.34|641.92|634.32|4
1653798480000|2022-05-29 04:28:00|641.9|634.3|641.89|634.29|641.91|634.31|641.88|634.28|4
1653798490000|2022-05-29 04:28:10|641.9|634.3|641.88|634.28|641.9|634.3|641.88|634.28|3
1653798500000|2022-05-29 04:28:20|641.93|634.33|642.02|634.42|642.04|634.44|641.88|634.28|12
1653798510000|2022-05-29 04:28:30|642.01|634.41|642.01|634.41|642.01|634.41|641.96|634.36|3
1653798520000|2022-05-29 04:28:40|642.07|634.47|642.05|634.45|642.07|634.47|642.05|634.45|6
1653798530000|2022-05-29 04:28:50|642.06|634.46|642.09|634.49|642.09|634.49|642.05|634.45|3
1653798540000|2022-05-29 04:29:00|642.21|634.61|642.64|635.04|642.65|635.05|642.21|634.61|20
1653798550000|2022-05-29 04:29:10|642.65|635.05|642.63|635.03|642.65|635.05|642.62|635.02|8
1653798560000|2022-05-29 04:29:20|642.62|635.02|642.65|635.05|642.68|635.08|642.62|635.02|9
1653798570000|2022-05-29 04:29:30|642.66|635.06|642.66|635.06|642.67|635.07|642.65|635.05|5
1653798580000|2022-05-29 04:29:40|642.67|635.07|642.67|635.07|642.67|635.07|642.66|635.06|3
1653798590000|2022-05-29 04:29:50|642.68|635.08|642.72|635.12|642.72|635.12|642.68|635.08|4
1653798600000|2022-05-29 04:30:00|642.74|635.14|642.31|634.71|642.74|635.14|642.31|634.71|15
1653798610000|2022-05-29 04:30:10|642.3|634.7|642.2|634.6|642.3|634.7|642.2|634.6|6
1653798620000|2022-05-29 04:30:20|642.15|634.55|642.11|634.51|642.15|634.55|642.09|634.49|16
1653798630000|2022-05-29 04:30:30|642.05|634.45|642.12|634.52|642.12|634.52|642.05|634.45|7
1653798640000|2022-05-29 04:30:40|642.1|634.5|642.08|634.48|642.1|634.5|642.07|634.47|4
1653798650000|2022-05-29 04:30:50|642.1|634.5|642.16|634.56|642.19|634.59|642.1|634.5|11
1653798660000|2022-05-29 04:31:00|642.1|634.5|642.11|634.51|642.19|634.59|642.1|634.5|10
1653798670000|2022-05-29 04:31:10|642.1|634.5|642.39|634.79|642.46|634.86|642.1|634.5|11
1653798680000|2022-05-29 04:31:20|642.4|634.8|642.66|635.06|642.66|635.06|642.35|634.75|13
1653798690000|2022-05-29 04:31:30|642.68|635.08|642.65|635.05|642.68|635.08|642.65|635.05|4
1653798700000|2022-05-29 04:31:40|642.68|635.08|642.63|635.03|642.68|635.08|642.63|635.03|4
1653798710000|2022-05-29 04:31:50|642.62|635.02|642.62|635.02|642.64|635.04|642.61|635.01|4
1653798720000|2022-05-29 04:32:00|642.63|635.03|642.69|635.09|642.7|635.1|642.63|635.03|5
1653798730000|2022-05-29 04:32:10|642.73|635.13|642.35|634.75|642.75|635.15|642.33|634.73|10
1653798740000|2022-05-29 04:32:20|642.38|634.78|642.37|634.77|642.38|634.78|642.37|634.77|2
1653798750000|2022-05-29 04:32:30|642.27|634.67|642.15|634.55|642.27|634.67|642.08|634.48|8
1653798760000|2022-05-29 04:32:40|642.18|634.58|642.09|634.49|642.34|634.74|642.06|634.46|19
1653798770000|2022-05-29 04:32:50|642.11|634.51|642.1|634.5|642.12|634.52|642.1|634.5|13
1653798780000|2022-05-29 04:33:00|642.11|634.51|641.93|634.33|642.11|634.51|641.9|634.3|17
1653798790000|2022-05-29 04:33:10|641.92|634.32|641.82|634.22|641.92|634.32|641.82|634.22|10
1653798800000|2022-05-29 04:33:20|641.83|634.23|641.76|634.16|641.94|634.34|641.75|634.15|11
1653798810000|2022-05-29 04:33:30|641.65|634.05|641.64|634.04|641.7|634.1|641.64|634.04|10
1653798820000|2022-05-29 04:33:40|641.69|634.09|641.68|634.08|641.76|634.16|641.68|634.08|9
1653798840000|2022-05-29 04:34:00|641.73|634.13|642.02|634.42|642.03|634.43|641.71|634.11|14
1653798850000|2022-05-29 04:34:10|642.24|634.64|642.43|634.83|642.45|634.85|642.24|634.64|18
1653798860000|2022-05-29 04:34:20|642.44|634.84|642.61|635.01|642.61|635.01|642.44|634.84|4
1653798870000|2022-05-29 04:34:30|642.6|635|642.57|634.97|642.61|635.01|642.57|634.97|6
1653798880000|2022-05-29 04:34:40|642.64|635.04|642.74|635.14|643|635.4|642.64|635.04|19
1653798890000|2022-05-29 04:34:50|642.73|635.13|642.8|635.2|642.8|635.2|642.73|635.13|10
1653798900000|2022-05-29 04:35:00|642.82|635.22|642.79|635.19|642.82|635.22|642.79|635.19|6
1653798910000|2022-05-29 04:35:10|642.81|635.21|642.81|635.21|642.83|635.23|642.8|635.2|5
1653798920000|2022-05-29 04:35:20|642.8|635.2|642.82|635.22|642.95|635.35|642.8|635.2|5
1653798930000|2022-05-29 04:35:30|642.83|635.23|642.96|635.36|642.96|635.36|642.83|635.23|7
1653798950000|2022-05-29 04:35:50|642.98|635.38|642.89|635.29|642.99|635.39|642.87|635.27|8
1653798960000|2022-05-29 04:36:00|642.87|635.27|642.8|635.2|642.88|635.28|642.8|635.2|17
1653798970000|2022-05-29 04:36:10|642.81|635.21|642.4|634.8|642.81|635.21|642.4|634.8|14
1653798980000|2022-05-29 04:36:20|642.3|634.7|642.3|634.7|642.35|634.75|642.3|634.7|5
1653798990000|2022-05-29 04:36:30|642.31|634.71|642.31|634.71|642.31|634.71|642.3|634.7|3
1653799000000|2022-05-29 04:36:40|642.33|634.73|642.33|634.73|642.33|634.73|642.3|634.7|5
1653799010000|2022-05-29 04:36:50|642.34|634.74|642.33|634.73|642.34|634.74|642.33|634.73|2
1653799020000|2022-05-29 04:37:00|642.34|634.74|642.63|635.03|642.63|635.03|642.31|634.71|7
1653799030000|2022-05-29 04:37:10|642.74|635.14|642.96|635.36|642.96|635.36|642.7|635.1|18
1653799040000|2022-05-29 04:37:20|642.95|635.35|642.89|635.29|642.95|635.35|642.86|635.26|14
1653799060000|2022-05-29 04:37:40|642.94|635.34|642.85|635.25|642.94|635.34|642.84|635.24|14
1653799070000|2022-05-29 04:37:50|642.86|635.26|642.85|635.25|642.86|635.26|642.85|635.25|2
1653799080000|2022-05-29 04:38:00|642.84|635.24|642.83|635.23|642.87|635.27|642.83|635.23|7
1653799090000|2022-05-29 04:38:10|642.81|635.21|642.79|635.19|642.81|635.21|642.79|635.19|5
1653799100000|2022-05-29 04:38:20|642.8|635.2|642.8|635.2|642.81|635.21|642.69|635.09|5
1653799110000|2022-05-29 04:38:30|642.81|635.21|642.79|635.19|642.81|635.21|642.79|635.19|3
1653799130000|2022-05-29 04:38:50|642.81|635.21|642.85|635.25|642.85|635.25|642.81|635.21|3
1653799140000|2022-05-29 04:39:00|642.78|635.18|643.01|635.41|643.09|635.49|642.78|635.18|13
1653799150000|2022-05-29 04:39:10|643.1|635.5|643.44|635.84|643.44|635.84|642.96|635.36|19
1653799160000|2022-05-29 04:39:20|643.55|635.95|643.27|635.67|643.57|635.97|643.25|635.65|10
1653799170000|2022-05-29 04:39:30|643.28|635.68|643.27|635.67|643.33|635.73|643.26|635.66|6
1653799180000|2022-05-29 04:39:40|643.28|635.68|643.27|635.67|643.28|635.68|643.27|635.67|6
1653799200000|2022-05-29 04:40:00|643.3|635.7|643.28|635.68|643.3|635.7|643.27|635.67|3
1653799210000|2022-05-29 04:40:10|643.36|635.76|643.48|635.88|643.48|635.88|643.36|635.76|9
1653799220000|2022-05-29 04:40:20|643.49|635.89|643.54|635.94|643.54|635.94|643.49|635.89|6
1653799230000|2022-05-29 04:40:30|643.53|635.93|643.53|635.93|643.53|635.93|643.53|635.93|1
1653799240000|2022-05-29 04:40:40|643.73|636.13|643.91|636.31|643.94|636.34|643.73|636.13|13
1653799250000|2022-05-29 04:40:50|643.93|636.33|644.1|636.5|644.1|636.5|643.93|636.33|9
1653799260000|2022-05-29 04:41:00|644.06|636.46|644.1|636.5|644.12|636.52|644.06|636.46|9
1653799270000|2022-05-29 04:41:10|644.08|636.48|644.27|636.67|644.27|636.67|644.07|636.47|5
1653799280000|2022-05-29 04:41:20|644.28|636.68|644.29|636.69|644.29|636.69|644.28|636.68|2
1653799290000|2022-05-29 04:41:30|644.22|636.62|644.17|636.57|644.22|636.62|644.14|636.54|10
1653799300000|2022-05-29 04:41:40|644.18|636.58|644.18|636.58|644.18|636.58|644.18|636.58|1
1653799310000|2022-05-29 04:41:50|644.19|636.59|644.22|636.62|644.22|636.62|644.1|636.5|7
1653799320000|2022-05-29 04:42:00|644.23|636.63|644.29|636.69|644.29|636.69|644.23|636.63|4
1653799330000|2022-05-29 04:42:10|644.3|636.7|644.3|636.7|644.3|636.7|644.29|636.69|3
1653799340000|2022-05-29 04:42:20|644.31|636.71|644.29|636.69|644.32|636.72|644.28|636.68|6
1653799350000|2022-05-29 04:42:30|644.3|636.7|644.27|636.67|644.3|636.7|644.27|636.67|3
1653799370000|2022-05-29 04:42:50|644.26|636.66|644.26|636.66|644.26|636.66|644.26|636.66|1
1653799380000|2022-05-29 04:43:00|644.27|636.67|644.27|636.67|644.27|636.67|644.27|636.67|1
1653799390000|2022-05-29 04:43:10|644.28|636.68|644.28|636.68|644.28|636.68|644.28|636.68|1
1653799400000|2022-05-29 04:43:20|644.27|636.67|644.26|636.66|644.27|636.67|644.26|636.66|2
1653799410000|2022-05-29 04:43:30|644.28|636.68|644.28|636.68|644.28|636.68|644.26|636.66|4
1653799420000|2022-05-29 04:43:40|644.27|636.67|644.26|636.66|644.27|636.67|644.26|636.66|2
1653799430000|2022-05-29 04:43:50|644.24|636.64|644.25|636.65|644.25|636.65|644.24|636.64|2
1653799450000|2022-05-29 04:44:10|644.27|636.67|644.29|636.69|644.29|636.69|644.27|636.67|3
1653799460000|2022-05-29 04:44:20|644.3|636.7|644.31|636.71|644.32|636.72|644.3|636.7|4
1653799470000|2022-05-29 04:44:30|644.23|636.63|644.3|636.7|644.3|636.7|644.22|636.62|5
1653799480000|2022-05-29 04:44:40|644.31|636.71|644.25|636.65|644.31|636.71|644.23|636.63|4
1653799490000|2022-05-29 04:44:50|644.32|636.72|644.29|636.69|644.32|636.72|644.24|636.64|5
1653799500000|2022-05-29 04:45:00|644.28|636.68|644.18|636.58|644.35|636.75|644.18|636.58|10
1653799510000|2022-05-29 04:45:10|644.19|636.59|644.09|636.49|644.19|636.59|644.09|636.49|9
1653799530000|2022-05-29 04:45:30|644.07|636.47|644.45|636.85|644.45|636.85|644.04|636.44|13
1653799540000|2022-05-29 04:45:40|644.46|636.86|644.53|636.93|644.57|636.97|644.44|636.84|8
1653799550000|2022-05-29 04:45:50|644.54|636.94|644.9|637.3|644.91|637.31|644.54|636.94|15
1653799560000|2022-05-29 04:46:00|644.91|637.31|644.92|637.32|644.99|637.39|644.9|637.3|9
1653799570000|2022-05-29 04:46:10|644.91|637.31|644.76|637.16|644.91|637.31|644.75|637.15|7
1653799580000|2022-05-29 04:46:20|644.75|637.15|644.75|637.15|644.76|637.16|644.75|637.15|3
1653799600000|2022-05-29 04:46:40|644.62|637.02|644.62|637.02|644.63|637.03|644.62|637.02|3
1653799610000|2022-05-29 04:46:50|644.63|637.03|644.63|637.03|644.63|637.03|644.62|637.02|3
1653799620000|2022-05-29 04:47:00|644.54|636.94|644.26|636.66|644.54|636.94|644.25|636.65|7
1653799630000|2022-05-29 04:47:10|644.27|636.67|644.16|636.56|644.27|636.67|644.16|636.56|11
1653799640000|2022-05-29 04:47:20|644.17|636.57|644.17|636.57|644.17|636.57|644.17|636.57|1
1653799650000|2022-05-29 04:47:30|644.16|636.56|644.02|636.42|644.17|636.57|643.95|636.35|18
1653799660000|2022-05-29 04:47:40|644.01|636.41|643.98|636.38|644.02|636.42|643.98|636.38|5
1653799670000|2022-05-29 04:47:50|643.97|636.37|643.96|636.36|643.97|636.37|643.96|636.36|2
1653799680000|2022-05-29 04:48:00|643.95|636.35|644.06|636.46|644.08|636.48|643.95|636.35|6
1653799690000|2022-05-29 04:48:10|644.05|636.45|644.05|636.45|644.05|636.45|644.05|636.45|1
1653799700000|2022-05-29 04:48:20|644.06|636.46|644.2|636.6|644.2|636.6|644.06|636.46|8
1653799710000|2022-05-29 04:48:30|644.21|636.61|644.5|636.9|644.53|636.93|644.2|636.6|15
1653799720000|2022-05-29 04:48:40|644.51|636.91|644.51|636.91|644.52|636.92|644.5|636.9|7
1653799730000|2022-05-29 04:48:50|644.52|636.92|644.59|636.99|644.59|636.99|644.51|636.91|10
1653799740000|2022-05-29 04:49:00|644.61|637.01|644.58|636.98|644.62|637.02|644.57|636.97|6
1653799750000|2022-05-29 04:49:10|644.57|636.97|644.15|636.55|644.57|636.97|644.15|636.55|26
1653799760000|2022-05-29 04:49:20|644.17|636.57|644.2|636.6|644.2|636.6|644.17|636.57|9
1653799770000|2022-05-29 04:49:30|644.16|636.56|643.97|636.37|644.16|636.56|643.97|636.37|7
1653799780000|2022-05-29 04:49:40|643.96|636.36|643.93|636.33|643.96|636.36|643.91|636.31|6
1653799790000|2022-05-29 04:49:50|643.7|636.1|643.7|636.1|643.7|636.1|643.7|636.1|1
1653799800000|2022-05-29 04:50:00|643.71|636.11|643.39|635.79|643.71|636.11|643.39|635.79|5
1653799810000|2022-05-29 04:50:10|643.42|635.82|643.37|635.77|643.42|635.82|643.37|635.77|13
1653799820000|2022-05-29 04:50:20|643.36|635.76|643.26|635.66|643.37|635.77|643.26|635.66|10
1653799830000|2022-05-29 04:50:30|643.25|635.65|643.22|635.62|643.25|635.65|643.22|635.62|4
1653799840000|2022-05-29 04:50:40|643.25|635.65|643.23|635.63|643.33|635.73|643.22|635.62|9
1653799850000|2022-05-29 04:50:50|643.22|635.62|643.08|635.48|643.22|635.62|643.02|635.42|14
1653799860000|2022-05-29 04:51:00|643.07|635.47|642.65|635.05|643.07|635.47|642.65|635.05|6
1653799870000|2022-05-29 04:51:10|642.64|635.04|642.59|634.99|642.65|635.05|642.59|634.99|13
1653799880000|2022-05-29 04:51:20|642.4|634.8|642.4|634.8|642.4|634.8|642.4|634.8|1
1653799890000|2022-05-29 04:51:30|642.33|634.73|642.34|634.74|642.34|634.74|642.32|634.72|20
1653799900000|2022-05-29 04:51:40|642.33|634.73|642.27|634.67|642.34|634.74|642.27|634.67|4
1653799910000|2022-05-29 04:51:50|642.29|634.69|642.23|634.63|642.32|634.72|642.22|634.62|22
1653799920000|2022-05-29 04:52:00|642.22|634.62|642.2|634.6|642.25|634.65|642.19|634.59|12
1653799930000|2022-05-29 04:52:10|642.24|634.64|642.28|634.68|642.28|634.68|642.23|634.63|11
1653799940000|2022-05-29 04:52:20|642.3|634.7|642.27|634.67|642.3|634.7|642.27|634.67|3
1653799950000|2022-05-29 04:52:30|642.33|634.73|642.54|634.94|642.63|635.03|642.33|634.73|14
1653799960000|2022-05-29 04:52:40|642.55|634.95|642.32|634.72|642.55|634.95|642.32|634.72|7
1653799970000|2022-05-29 04:52:50|642.33|634.73|642.32|634.72|642.35|634.75|642.31|634.71|8
1653799980000|2022-05-29 04:53:00|642.3|634.7|642.34|634.74|642.34|634.74|642.3|634.7|5
1653799990000|2022-05-29 04:53:10|642.32|634.72|642.32|634.72|642.32|634.72|642.32|634.72|1
1653800010000|2022-05-29 04:53:30|642.31|634.71|642.31|634.71|642.32|634.72|642.31|634.71|3
1653800030000|2022-05-29 04:53:50|642.3|634.7|642.3|634.7|642.3|634.7|642.3|634.7|1
1653800040000|2022-05-29 04:54:00|642.29|634.69|642.25|634.65|642.29|634.69|642.24|634.64|9
1653800050000|2022-05-29 04:54:10|642.28|634.68|642.1|634.5|642.28|634.68|642.1|634.5|13
1653800060000|2022-05-29 04:54:20|642.13|634.53|642.02|634.42|642.13|634.53|642.01|634.41|17
1653800070000|2022-05-29 04:54:30|642.01|634.41|641.97|634.37|642.03|634.43|641.97|634.37|11
1653800080000|2022-05-29 04:54:40|641.96|634.36|641.74|634.14|641.98|634.38|641.73|634.13|7
1653800090000|2022-05-29 04:54:50|641.73|634.13|641.67|634.07|641.73|634.13|641.65|634.05|9
1653800100000|2022-05-29 04:55:00|641.68|634.08|641.68|634.08|641.68|634.08|641.68|634.08|1
1653800110000|2022-05-29 04:55:10|641.8|634.2|641.88|634.28|641.97|634.37|641.78|634.18|14
1653800120000|2022-05-29 04:55:20|641.9|634.3|642.42|634.82|642.44|634.84|641.88|634.28|22
1653800130000|2022-05-29 04:55:30|642.41|634.81|642.4|634.8|642.44|634.84|642.4|634.8|12
1653800140000|2022-05-29 04:55:40|642.39|634.79|642.39|634.79|642.42|634.82|642.39|634.79|6
1653800150000|2022-05-29 04:55:50|642.38|634.78|642.56|634.96|642.58|634.98|642.38|634.78|7
1653800160000|2022-05-29 04:56:00|642.61|635.01|642.64|635.04|642.65|635.05|642.6|635|8
1653800170000|2022-05-29 04:56:10|642.65|635.05|642.2|634.6|642.66|635.06|642.19|634.59|14
1653800180000|2022-05-29 04:56:20|642.18|634.58|641.96|634.36|642.2|634.6|641.96|634.36|12
1653800190000|2022-05-29 04:56:30|641.92|634.32|641.44|633.84|641.92|634.32|641.44|633.84|14
1653800200000|2022-05-29 04:56:40|641.35|633.75|641.61|634.01|641.63|634.03|641.29|633.69|23
1653800210000|2022-05-29 04:56:50|641.6|634|641.57|633.97|641.61|634.01|641.56|633.96|11
1653800220000|2022-05-29 04:57:00|641.6|634|641.59|633.99|641.63|634.03|641.59|633.99|13
1653800230000|2022-05-29 04:57:10|641.6|634|641.6|634|641.6|634|641.59|633.99|3
1653800240000|2022-05-29 04:57:20|641.74|634.14|642.12|634.52|642.12|634.52|641.71|634.11|20
1653800250000|2022-05-29 04:57:30|642.06|634.46|642|634.4|642.11|634.51|642|634.4|11
1653800260000|2022-05-29 04:57:40|642.07|634.47|642|634.4|642.07|634.47|642|634.4|6
1653800270000|2022-05-29 04:57:50|642.06|634.46|642.12|634.52|642.14|634.54|642.05|634.45|12
1653800280000|2022-05-29 04:58:00|642.1|634.5|642.12|634.52|642.12|634.52|642.1|634.5|3
1653800290000|2022-05-29 04:58:10|642.11|634.51|642.11|634.51|642.11|634.51|642.11|634.51|1
1653800300000|2022-05-29 04:58:20|642.1|634.5|642.11|634.51|642.14|634.54|642.1|634.5|7
1653800310000|2022-05-29 04:58:30|642.1|634.5|642.15|634.55|642.15|634.55|642.1|634.5|3
1653800320000|2022-05-29 04:58:40|642.16|634.56|642.19|634.59|642.19|634.59|642.16|634.56|4
1653800330000|2022-05-29 04:58:50|642.2|634.6|642.16|634.56|642.2|634.6|642.16|634.56|4
1653800340000|2022-05-29 04:59:00|642.17|634.57|642.19|634.59|642.19|634.59|642.17|634.57|5
1653800350000|2022-05-29 04:59:10|642.18|634.58|642.15|634.55|642.18|634.58|642.15|634.55|2
1653800360000|2022-05-29 04:59:20|642.16|634.56|642.17|634.57|642.17|634.57|642.16|634.56|2
1653800370000|2022-05-29 04:59:30|642.14|634.54|642.17|634.57|642.17|634.57|642.14|634.54|7
1653800380000|2022-05-29 04:59:40|642.16|634.56|642.2|634.6|642.2|634.6|642.16|634.56|8
1653800390000|2022-05-29 04:59:50|642.18|634.58|642.09|634.49|642.18|634.58|642.09|634.49|4
1653800400000|2022-05-29 05:00:00|642.06|634.46|641.48|633.88|642.06|634.46|641.48|633.88|11
1653800410000|2022-05-29 05:00:10|641.5|633.9|641.44|633.84|641.5|633.9|641.44|633.84|6
1653800420000|2022-05-29 05:00:20|641.45|633.85|641.28|633.68|641.47|633.87|641.28|633.68|11
1653800430000|2022-05-29 05:00:30|641.29|633.69|641.33|633.73|641.34|633.74|641.29|633.69|5
1653800440000|2022-05-29 05:00:40|641.34|633.74|641.34|633.74|641.34|633.74|641.34|633.74|1
1653800450000|2022-05-29 05:00:50|641.26|633.66|641.27|633.67|641.27|633.67|641.26|633.66|2
1653800460000|2022-05-29 05:01:00|641.26|633.66|641.22|633.62|641.26|633.66|641.22|633.62|3
1653800470000|2022-05-29 05:01:10|641.21|633.61|641.22|633.62|641.22|633.62|641.21|633.61|4
1653800480000|2022-05-29 05:01:20|641.23|633.63|641.22|633.62|641.23|633.63|641.22|633.62|2
1653800490000|2022-05-29 05:01:30|641.21|633.61|641.24|633.64|641.24|633.64|641.21|633.61|7
1653800500000|2022-05-29 05:01:40|641.26|633.66|641.26|633.66|641.26|633.66|641.26|633.66|1
1653800540000|2022-05-29 05:02:20|641.27|633.67|641.27|633.67|641.27|633.67|641.27|633.67|1
1653800550000|2022-05-29 05:02:30|641.3|633.7|641.3|633.7|641.31|633.71|641.3|633.7|3
1653800560000|2022-05-29 05:02:40|641.29|633.69|641.3|633.7|641.3|633.7|641.29|633.69|2
1653800570000|2022-05-29 05:02:50|641.32|633.72|641.32|633.72|641.32|633.72|641.32|633.72|1
1653800580000|2022-05-29 05:03:00|641.3|633.7|641.32|633.72|641.38|633.78|641.3|633.7|9
1653800590000|2022-05-29 05:03:10|641.35|633.75|641.71|634.11|641.77|634.17|641.33|633.73|14
1653800600000|2022-05-29 05:03:20|641.82|634.22|642.09|634.49|642.13|634.53|641.77|634.17|12
1653800610000|2022-05-29 05:03:30|642.08|634.48|642.09|634.49|642.09|634.49|642.08|634.48|2
1653800620000|2022-05-29 05:03:40|642.1|634.5|642.05|634.45|642.1|634.5|642.05|634.45|6
1653800630000|2022-05-29 05:03:50|642.07|634.47|642.08|634.48|642.11|634.51|642.07|634.47|9
1653800640000|2022-05-29 05:04:00|642.09|634.49|642.12|634.52|642.12|634.52|642.09|634.49|8
1653800650000|2022-05-29 05:04:10|642.11|634.51|642.12|634.52|642.12|634.52|642.11|634.51|4
1653800700000|2022-05-29 05:05:00|642.11|634.51|642.12|634.52|642.12|634.52|642.11|634.51|2
1653800710000|2022-05-29 05:05:10|642.13|634.53|642.02|634.42|642.13|634.53|641.99|634.39|10
1653800720000|2022-05-29 05:05:20|642.01|634.41|641.43|633.83|642.04|634.44|641.42|633.82|16
1653800730000|2022-05-29 05:05:30|641.44|633.84|641.44|633.84|641.44|633.84|641.41|633.81|7
1653800740000|2022-05-29 05:05:40|641.47|633.87|641.89|634.29|641.91|634.31|641.47|633.87|26
1653800750000|2022-05-29 05:05:50|641.91|634.31|641.83|634.23|641.92|634.32|641.77|634.17|13
1653800780000|2022-05-29 05:06:20|641.82|634.22|641.79|634.19|641.82|634.22|641.79|634.19|7
1653800790000|2022-05-29 05:06:30|641.8|634.2|641.8|634.2|641.8|634.2|641.8|634.2|1
1653800820000|2022-05-29 05:07:00|641.65|634.05|641.68|634.08|641.69|634.09|641.65|634.05|5
1653800830000|2022-05-29 05:07:10|641.69|634.09|641.73|634.13|641.75|634.15|641.68|634.08|10
1653800840000|2022-05-29 05:07:20|641.74|634.14|641.74|634.14|641.74|634.14|641.74|634.14|1
1653800850000|2022-05-29 05:07:30|641.76|634.16|641.75|634.15|641.77|634.17|641.74|634.14|6
1653800860000|2022-05-29 05:07:40|641.73|634.13|641.75|634.15|641.75|634.15|641.73|634.13|5
1653800870000|2022-05-29 05:07:50|641.74|634.14|641.75|634.15|641.75|634.15|641.74|634.14|2
1653800880000|2022-05-29 05:08:00|641.87|634.27|641.92|634.32|641.92|634.32|641.87|634.27|4
1653800890000|2022-05-29 05:08:10|641.99|634.39|642.04|634.44|642.06|634.46|641.99|634.39|6
1653800910000|2022-05-29 05:08:30|642.05|634.45|642.05|634.45|642.07|634.47|642.05|634.45|3
1653800920000|2022-05-29 05:08:40|642.06|634.46|642.07|634.47|642.08|634.48|642.06|634.46|3
1653800930000|2022-05-29 05:08:50|642.15|634.55|642.2|634.6|642.21|634.61|642.15|634.55|5
1653800940000|2022-05-29 05:09:00|642.19|634.59|642.19|634.59|642.2|634.6|642.19|634.59|3
1653800950000|2022-05-29 05:09:10|642.2|634.6|642.18|634.58|642.2|634.6|642.08|634.48|7
1653800960000|2022-05-29 05:09:20|642.17|634.57|642.17|634.57|642.21|634.61|642.16|634.56|10
1653800980000|2022-05-29 05:09:40|642.13|634.53|642.74|635.14|642.8|635.2|642.11|634.51|13
1653800990000|2022-05-29 05:09:50|643.04|635.44|642.73|635.13|643.04|635.44|642.64|635.04|9
1653801000000|2022-05-29 05:10:00|642.74|635.14|642.83|635.23|642.83|635.23|642.64|635.04|12
1653801010000|2022-05-29 05:10:10|642.84|635.24|642.96|635.36|642.96|635.36|642.84|635.24|5
1653801020000|2022-05-29 05:10:20|642.87|635.27|642.96|635.36|642.97|635.37|642.87|635.27|5
1653801030000|2022-05-29 05:10:30|642.97|635.37|642.94|635.34|642.99|635.39|642.94|635.34|6
1653801040000|2022-05-29 05:10:40|642.86|635.26|642.9|635.3|642.9|635.3|642.86|635.26|8
1653801050000|2022-05-29 05:10:50|642.89|635.29|642.9|635.3|642.9|635.3|642.89|635.29|2
1653801060000|2022-05-29 05:11:00|642.86|635.26|642.85|635.25|642.86|635.26|642.85|635.25|6
1653801070000|2022-05-29 05:11:10|642.87|635.27|642.84|635.24|642.87|635.27|642.84|635.24|4
1653801080000|2022-05-29 05:11:20|642.83|635.23|642.85|635.25|642.97|635.37|642.83|635.23|9
1653801090000|2022-05-29 05:11:30|642.84|635.24|643.01|635.41|643.08|635.48|642.84|635.24|19
1653801100000|2022-05-29 05:11:40|643.02|635.42|642.98|635.38|643.03|635.43|642.95|635.35|6
1653801110000|2022-05-29 05:11:50|642.97|635.37|643.08|635.48|643.08|635.48|642.97|635.37|9
1653801120000|2022-05-29 05:12:00|643.07|635.47|642.95|635.35|643.07|635.47|642.94|635.34|6
1653801130000|2022-05-29 05:12:10|642.94|635.34|642.53|634.93|642.94|635.34|642.53|634.93|13
1653801140000|2022-05-29 05:12:20|642.54|634.94|642.56|634.96|642.56|634.96|642.53|634.93|4
1653801150000|2022-05-29 05:12:30|642.59|634.99|642.61|635.01|642.62|635.02|642.59|634.99|7
1653801160000|2022-05-29 05:12:40|642.39|634.79|642.35|634.75|642.39|634.79|642.35|634.75|2
1653801170000|2022-05-29 05:12:50|642.41|634.81|642.38|634.78|642.41|634.81|642.38|634.78|3
1653801180000|2022-05-29 05:13:00|642.37|634.77|642.22|634.62|642.37|634.77|642.22|634.62|2
1653801190000|2022-05-29 05:13:10|642.24|634.64|642.24|634.64|642.24|634.64|642.24|634.64|1
1653801200000|2022-05-29 05:13:20|642.25|634.65|642.22|634.62|642.25|634.65|642.22|634.62|3
1653801210000|2022-05-29 05:13:30|642.21|634.61|642.19|634.59|642.22|634.62|642.19|634.59|9
1653801220000|2022-05-29 05:13:40|642.16|634.56|642.09|634.49|642.17|634.57|642.08|634.48|4
1653801230000|2022-05-29 05:13:50|642.11|634.51|642.17|634.57|642.17|634.57|642.11|634.51|7
1653801240000|2022-05-29 05:14:00|642.18|634.58|642.17|634.57|642.18|634.58|642.17|634.57|2
1653801250000|2022-05-29 05:14:10|642.18|634.58|642.18|634.58|642.18|634.58|642.17|634.57|3
1653801260000|2022-05-29 05:14:20|642.19|634.59|642.18|634.58|642.19|634.59|642.18|634.58|4
1653801270000|2022-05-29 05:14:30|642.19|634.59|642.14|634.54|642.19|634.59|642.14|634.54|4
1653801280000|2022-05-29 05:14:40|642.13|634.53|642.13|634.53|642.14|634.54|642.13|634.53|3
1653801300000|2022-05-29 05:15:00|642.12|634.52|642.12|634.52|642.12|634.52|642.12|634.52|1
1653801310000|2022-05-29 05:15:10|642.13|634.53|642.12|634.52|642.15|634.55|642.12|634.52|5
1653801320000|2022-05-29 05:15:20|642.15|634.55|642.4|634.8|642.47|634.87|642.15|634.55|6
1653801330000|2022-05-29 05:15:30|642.38|634.78|642.46|634.86|642.65|635.05|642.38|634.78|14
1653801340000|2022-05-29 05:15:40|642.48|634.88|642.5|634.9|642.5|634.9|642.48|634.88|2
1653801350000|2022-05-29 05:15:50|642.62|635.02|642.68|635.08|642.73|635.13|642.62|635.02|5
1653801360000|2022-05-29 05:16:00|642.67|635.07|642.97|635.37|642.97|635.37|642.67|635.07|3
1653801380000|2022-05-29 05:16:20|642.96|635.36|642.97|635.37|642.99|635.39|642.96|635.36|4
1653801390000|2022-05-29 05:16:30|643|635.4|643|635.4|643|635.4|643|635.4|1
1653801400000|2022-05-29 05:16:40|642.99|635.39|642.99|635.39|642.99|635.39|642.99|635.39|1
1653801410000|2022-05-29 05:16:50|642.95|635.35|643.04|635.44|643.04|635.44|642.87|635.27|12
1653801420000|2022-05-29 05:17:00|643.26|635.66|643.63|636.03|643.64|636.04|643.26|635.66|16
1653801430000|2022-05-29 05:17:10|643.62|636.02|643.62|636.02|643.68|636.08|643.62|636.02|11
1653801440000|2022-05-29 05:17:20|643.63|636.03|643.74|636.14|643.75|636.15|643.63|636.03|3
1653801450000|2022-05-29 05:17:30|643.68|636.08|643.74|636.14|643.74|636.14|643.68|636.08|2
1653801460000|2022-05-29 05:17:40|643.73|636.13|643.72|636.12|643.73|636.13|643.72|636.12|2
1653801470000|2022-05-29 05:17:50|643.73|636.13|643.67|636.07|643.73|636.13|643.66|636.06|3
1653801480000|2022-05-29 05:18:00|643.81|636.21|643.81|636.21|643.81|636.21|643.81|636.21|1
1653801500000|2022-05-29 05:18:20|643.82|636.22|643.81|636.21|643.85|636.25|643.81|636.21|6
1653801510000|2022-05-29 05:18:30|643.82|636.22|643.82|636.22|643.86|636.26|643.8|636.2|7
1653801520000|2022-05-29 05:18:40|643.81|636.21|643.8|636.2|643.81|636.21|643.8|636.2|2
1653801530000|2022-05-29 05:18:50|643.81|636.21|643.81|636.21|643.81|636.21|643.8|636.2|3
1653801540000|2022-05-29 05:19:00|643.82|636.22|643.81|636.21|643.82|636.22|643.79|636.19|4
1653801550000|2022-05-29 05:19:10|643.8|636.2|643.79|636.19|643.8|636.2|643.79|636.19|2
1653801560000|2022-05-29 05:19:20|643.85|636.25|643.75|636.15|643.85|636.25|643.73|636.13|6
1653801570000|2022-05-29 05:19:30|643.74|636.14|643.75|636.15|643.75|636.15|643.74|636.14|2
1653801580000|2022-05-29 05:19:40|643.74|636.14|643.74|636.14|643.74|636.14|643.74|636.14|1
1653801590000|2022-05-29 05:19:50|643.73|636.13|643.74|636.14|643.74|636.14|643.73|636.13|4
1653801600000|2022-05-29 05:20:00|643.77|636.17|643.87|636.27|643.87|636.27|643.76|636.16|4
1653801610000|2022-05-29 05:20:10|643.61|636.01|643.2|635.6|643.61|636.01|643.2|635.6|19
1653801620000|2022-05-29 05:20:20|643.19|635.59|643.19|635.59|643.2|635.6|643.19|635.59|5
1653801630000|2022-05-29 05:20:30|643.18|635.58|643.64|636.04|643.67|636.07|643.14|635.54|13
1653801640000|2022-05-29 05:20:40|643.65|636.05|643.87|636.27|643.9|636.3|643.63|636.03|8
1653801650000|2022-05-29 05:20:50|643.88|636.28|643.88|636.28|643.88|636.28|643.86|636.26|5
1653801660000|2022-05-29 05:21:00|643.89|636.29|643.95|636.35|644.11|636.51|643.88|636.28|14
1653801670000|2022-05-29 05:21:10|643.93|636.33|643.92|636.32|643.94|636.34|643.92|636.32|5
1653801680000|2022-05-29 05:21:20|643.93|636.33|643.93|636.33|643.94|636.34|643.93|636.33|3
1653801690000|2022-05-29 05:21:30|643.92|636.32|643.92|636.32|643.92|636.32|643.92|636.32|1
1653801700000|2022-05-29 05:21:40|643.93|636.33|643.93|636.33|643.93|636.33|643.92|636.32|3
1653801720000|2022-05-29 05:22:00|643.94|636.34|643.96|636.36|643.96|636.36|643.94|636.34|3
1653801730000|2022-05-29 05:22:10|644.02|636.42|643.99|636.39|644.04|636.44|643.97|636.37|8
1653801740000|2022-05-29 05:22:20|644.07|636.47|644.1|636.5|644.11|636.51|644.02|636.42|9
1653801750000|2022-05-29 05:22:30|644.08|636.48|644.1|636.5|644.11|636.51|644.08|636.48|3
1653801760000|2022-05-29 05:22:40|644.11|636.51|644.11|636.51|644.11|636.51|644.11|636.51|1
1653801770000|2022-05-29 05:22:50|644.09|636.49|643.98|636.38|644.09|636.49|643.98|636.38|5
1653801780000|2022-05-29 05:23:00|643.96|636.36|643.98|636.38|643.98|636.38|643.96|636.36|3
1653801790000|2022-05-29 05:23:10|643.99|636.39|643.99|636.39|643.99|636.39|643.99|636.39|1
1653801800000|2022-05-29 05:23:20|643.93|636.33|643.93|636.33|643.93|636.33|643.93|636.33|1
1653801810000|2022-05-29 05:23:30|643.94|636.34|643.94|636.34|643.96|636.36|643.94|636.34|4
1653801820000|2022-05-29 05:23:40|643.96|636.36|644.09|636.49|644.09|636.49|643.96|636.36|5
1653801830000|2022-05-29 05:23:50|644.08|636.48|644.09|636.49|644.09|636.49|644.08|636.48|6
1653801840000|2022-05-29 05:24:00|644.08|636.48|643.95|636.35|644.08|636.48|643.92|636.32|4
1653801850000|2022-05-29 05:24:10|643.96|636.36|643.88|636.28|643.96|636.36|643.87|636.27|3
1653801870000|2022-05-29 05:24:30|643.87|636.27|643.87|636.27|643.87|636.27|643.87|636.27|1
1653801880000|2022-05-29 05:24:40|643.88|636.28|643.88|636.28|643.88|636.28|643.88|636.28|1
1653801890000|2022-05-29 05:24:50|643.87|636.27|643.88|636.28|643.88|636.28|643.87|636.27|2
1653801900000|2022-05-29 05:25:00|643.86|636.26|643.97|636.37|643.97|636.37|643.86|636.26|5
1653801910000|2022-05-29 05:25:10|643.98|636.38|643.98|636.38|643.98|636.38|643.98|636.38|1
1653801920000|2022-05-29 05:25:20|643.97|636.37|643.97|636.37|643.97|636.37|643.97|636.37|1
1653801930000|2022-05-29 05:25:30|643.99|636.39|643.98|636.38|643.99|636.39|643.97|636.37|3
1653801940000|2022-05-29 05:25:40|644.01|636.41|644.05|636.45|644.05|636.45|644.01|636.41|3
1653801950000|2022-05-29 05:25:50|644.04|636.44|644.08|636.48|644.1|636.5|644.04|636.44|9
1653801960000|2022-05-29 05:26:00|644.1|636.5|644.05|636.45|644.1|636.5|644.05|636.45|5
1653801970000|2022-05-29 05:26:10|644.06|636.46|644.05|636.45|644.06|636.46|644.05|636.45|6
1653801990000|2022-05-29 05:26:30|644.03|636.43|643.42|635.82|644.03|636.43|643.41|635.81|15
1653802000000|2022-05-29 05:26:40|643.43|635.83|643.37|635.77|643.43|635.83|643.34|635.74|7
1653802010000|2022-05-29 05:26:50|643.36|635.76|643.36|635.76|643.37|635.77|643.36|635.76|3
1653802020000|2022-05-29 05:27:00|643.37|635.77|643.83|636.23|643.84|636.24|643.36|635.76|13
1653802030000|2022-05-29 05:27:10|643.82|636.22|643.78|636.18|643.82|636.22|643.78|636.18|4
1653802040000|2022-05-29 05:27:20|643.73|636.13|643.64|636.04|643.75|636.15|643.64|636.04|5
1653802050000|2022-05-29 05:27:30|643.63|636.03|643.63|636.03|643.64|636.04|643.63|636.03|3
1653802070000|2022-05-29 05:27:50|643.64|636.04|643.94|636.34|643.94|636.34|643.64|636.04|11
1653802080000|2022-05-29 05:28:00|643.95|636.35|644.12|636.52|644.13|636.53|643.95|636.35|14
1653802090000|2022-05-29 05:28:10|644.13|636.53|644.43|636.83|644.45|636.85|644.11|636.51|14
1653802100000|2022-05-29 05:28:20|644.33|636.73|644.43|636.83|644.45|636.85|644.33|636.73|4
1653802110000|2022-05-29 05:28:30|644.45|636.85|644.39|636.79|644.45|636.85|644.36|636.76|5
1653802120000|2022-05-29 05:28:40|644.38|636.78|644.69|637.09|644.69|637.09|644.37|636.77|6
1653802130000|2022-05-29 05:28:50|644.71|637.11|645.42|637.82|645.42|637.82|644.71|637.11|16
1653802140000|2022-05-29 05:29:00|645.41|637.81|645.17|637.57|645.5|637.9|645.17|637.57|16
1653802150000|2022-05-29 05:29:10|645.19|637.59|644.7|637.1|645.19|637.59|644.7|637.1|22
1653802160000|2022-05-29 05:29:20|644.71|637.11|644.73|637.13|644.75|637.15|644.71|637.11|7
1653802170000|2022-05-29 05:29:30|644.77|637.17|644.81|637.21|644.81|637.21|644.77|637.17|11
1653802180000|2022-05-29 05:29:40|644.82|637.22|644.85|637.25|644.87|637.27|644.82|637.22|9
1653802190000|2022-05-29 05:29:50|644.88|637.28|644.99|637.39|644.99|637.39|644.88|637.28|3
1653802200000|2022-05-29 05:30:00|645|637.4|644.53|636.93|645|637.4|644.53|636.93|8
1653802210000|2022-05-29 05:30:10|644.28|636.68|644.3|636.7|644.3|636.7|644.21|636.61|15
1653802220000|2022-05-29 05:30:20|644.29|636.69|644.24|636.64|644.29|636.69|644.24|636.64|3
1653802230000|2022-05-29 05:30:30|644.23|636.63|644.18|636.58|644.23|636.63|644.18|636.58|11
1653802240000|2022-05-29 05:30:40|644.19|636.59|644.19|636.59|644.21|636.61|644.18|636.58|9
1653802250000|2022-05-29 05:30:50|644.18|636.58|644.21|636.61|644.21|636.61|644.18|636.58|5
1653802260000|2022-05-29 05:31:00|644.2|636.6|644.2|636.6|644.22|636.62|644.19|636.59|9
1653802270000|2022-05-29 05:31:10|644.21|636.61|644.17|636.57|644.21|636.61|644.17|636.57|2
1653802280000|2022-05-29 05:31:20|644.15|636.55|644.09|636.49|644.15|636.55|644.07|636.47|8
1653802290000|2022-05-29 05:31:30|644.08|636.48|644.12|636.52|644.14|636.54|644.08|636.48|5
1653802300000|2022-05-29 05:31:40|644.13|636.53|644.13|636.53|644.13|636.53|644.13|636.53|1
1653802310000|2022-05-29 05:31:50|644.12|636.52|644.12|636.52|644.12|636.52|644.12|636.52|1
1653802320000|2022-05-29 05:32:00|644.15|636.55|644.15|636.55|644.16|636.56|644.15|636.55|3
1653802330000|2022-05-29 05:32:10|644.16|636.56|644.16|636.56|644.16|636.56|644.16|636.56|1
1653802350000|2022-05-29 05:32:30|644.17|636.57|644.16|636.56|644.17|636.57|644.16|636.56|4
1653802380000|2022-05-29 05:33:00|644.15|636.55|644.13|636.53|644.15|636.55|644.13|636.53|3
1653802390000|2022-05-29 05:33:10|644.12|636.52|644.1|636.5|644.13|636.53|644.1|636.5|5
1653802400000|2022-05-29 05:33:20|644.12|636.52|644.13|636.53|644.14|636.54|644.12|636.52|8
1653802410000|2022-05-29 05:33:30|644.09|636.49|644.09|636.49|644.1|636.5|644.09|636.49|3
1653802430000|2022-05-29 05:33:50|644.06|636.46|644.53|636.93|644.54|636.94|644.06|636.46|19
1653802440000|2022-05-29 05:34:00|644.51|636.91|644.44|636.84|644.69|637.09|644.44|636.84|9
1653802450000|2022-05-29 05:34:10|644.43|636.83|644.38|636.78|644.43|636.83|644.37|636.77|13
1653802460000|2022-05-29 05:34:20|644.35|636.75|644.3|636.7|644.35|636.75|644.3|636.7|7
1653802470000|2022-05-29 05:34:30|644.31|636.71|644.36|636.76|644.37|636.77|644.31|636.71|4
1653802480000|2022-05-29 05:34:40|644.37|636.77|644.36|636.76|644.37|636.77|644.36|636.76|2
1653802490000|2022-05-29 05:34:50|644.35|636.75|644.36|636.76|644.38|636.78|644.34|636.74|7
1653802500000|2022-05-29 05:35:00|644.37|636.77|644.27|636.67|644.37|636.77|644.26|636.66|13
1653802510000|2022-05-29 05:35:10|644.2|636.6|644.2|636.6|644.2|636.6|644.2|636.6|1
1653802530000|2022-05-29 05:35:30|644.25|636.65|644.19|636.59|644.25|636.65|644.19|636.59|3
1653802540000|2022-05-29 05:35:40|644.2|636.6|644.19|636.59|644.2|636.6|644.19|636.59|2
1653802550000|2022-05-29 05:35:50|644.18|636.58|644.21|636.61|644.22|636.62|644.18|636.58|5
1653802560000|2022-05-29 05:36:00|644.22|636.62|644.11|636.51|644.22|636.62|644.11|636.51|4
1653802570000|2022-05-29 05:36:10|644.12|636.52|644.12|636.52|644.17|636.57|644.12|636.52|3
1653802580000|2022-05-29 05:36:20|644.08|636.48|644.08|636.48|644.08|636.48|644.08|636.48|1
1653802590000|2022-05-29 05:36:30|644.07|636.47|644.02|636.42|644.08|636.48|644.02|636.42|5
1653802610000|2022-05-29 05:36:50|644.01|636.41|644|636.4|644.01|636.41|644|636.4|2
1653802620000|2022-05-29 05:37:00|644.02|636.42|644.02|636.42|644.03|636.43|644.02|636.42|3
1653802630000|2022-05-29 05:37:10|644.06|636.46|644.06|636.46|644.06|636.46|644.06|636.46|1
1653802640000|2022-05-29 05:37:20|644.03|636.43|644.05|636.45|644.05|636.45|644.03|636.43|4
1653802650000|2022-05-29 05:37:30|644.03|636.43|644.04|636.44|644.04|636.44|644.03|636.43|2
1653802660000|2022-05-29 05:37:40|644.03|636.43|644.03|636.43|644.04|636.44|644.03|636.43|9
1653802670000|2022-05-29 05:37:50|643.97|636.37|644.06|636.46|644.06|636.46|643.97|636.37|5
1653802680000|2022-05-29 05:38:00|644.15|636.55|644.2|636.6|644.23|636.63|644.08|636.48|11
1653802690000|2022-05-29 05:38:10|644.22|636.62|644.23|636.63|644.24|636.64|644.22|636.62|6
1653802700000|2022-05-29 05:38:20|644.24|636.64|644.24|636.64|644.24|636.64|644.24|636.64|1
1653802710000|2022-05-29 05:38:30|644.29|636.69|644.27|636.67|644.29|636.69|644.26|636.66|3
1653802720000|2022-05-29 05:38:40|644.26|636.66|644.26|636.66|644.27|636.67|644.26|636.66|3
1653802730000|2022-05-29 05:38:50|644.23|636.63|644.24|636.64|644.27|636.67|644.23|636.63|5
1653802740000|2022-05-29 05:39:00|644.23|636.63|644.09|636.49|644.35|636.75|644.09|636.49|18
1653802750000|2022-05-29 05:39:10|644.07|636.47|643.4|635.8|644.09|636.49|643.4|635.8|15
1653802760000|2022-05-29 05:39:20|643.45|635.85|643.43|635.83|643.5|635.9|643.43|635.83|12
1653802770000|2022-05-29 05:39:30|643.44|635.84|643.39|635.79|643.44|635.84|643.39|635.79|3
1653802780000|2022-05-29 05:39:40|643.38|635.78|643.38|635.78|643.38|635.78|643.38|635.78|1
1653802790000|2022-05-29 05:39:50|643.39|635.79|643.4|635.8|643.43|635.83|643.39|635.79|4
1653802800000|2022-05-29 05:40:00|643.42|635.82|643.33|635.73|643.46|635.86|643.33|635.73|8
1653802810000|2022-05-29 05:40:10|643.34|635.74|643.36|635.76|643.36|635.76|643.33|635.73|5
1653802820000|2022-05-29 05:40:20|643.34|635.74|643.31|635.71|643.34|635.74|643.3|635.7|10
1653802830000|2022-05-29 05:40:30|643.32|635.72|643.31|635.71|643.32|635.72|643.31|635.71|10
1653802840000|2022-05-29 05:40:40|643.32|635.72|643.27|635.67|643.32|635.72|643.27|635.67|2
1653802850000|2022-05-29 05:40:50|643.28|635.68|643.31|635.71|643.31|635.71|643.28|635.68|2
1653802860000|2022-05-29 05:41:00|643.29|635.69|643.64|636.04|643.69|636.09|643.29|635.69|16
1653802870000|2022-05-29 05:41:10|643.65|636.05|643.73|636.13|643.77|636.17|643.65|636.05|12
1653802880000|2022-05-29 05:41:20|643.76|636.16|643.74|636.14|643.76|636.16|643.71|636.11|18
1653802890000|2022-05-29 05:41:30|643.73|636.13|643.74|636.14|643.74|636.14|643.73|636.13|2
1653802900000|2022-05-29 05:41:40|643.77|636.17|643.78|636.18|643.78|636.18|643.77|636.17|2
1653802910000|2022-05-29 05:41:50|643.81|636.21|643.81|636.21|643.81|636.21|643.8|636.2|7
1653802920000|2022-05-29 05:42:00|643.8|636.2|643.7|636.1|643.8|636.2|643.69|636.09|6
1653802930000|2022-05-29 05:42:10|643.71|636.11|643.76|636.16|643.76|636.16|643.7|636.1|6
1653802940000|2022-05-29 05:42:20|643.72|636.12|644.28|636.68|644.35|636.75|643.71|636.11|18
1653802950000|2022-05-29 05:42:30|644.34|636.74|644.3|636.7|644.37|636.77|644.3|636.7|13
1653802960000|2022-05-29 05:42:40|644.29|636.69|644.29|636.69|644.31|636.71|644.29|636.69|3
1653802970000|2022-05-29 05:42:50|644.59|636.99|644.57|636.97|644.61|637.01|644.56|636.96|7
1653802980000|2022-05-29 05:43:00|644.56|636.96|644.56|636.96|644.56|636.96|644.56|636.96|1
1653802990000|2022-05-29 05:43:10|644.86|637.26|644.86|637.26|644.86|637.26|644.85|637.25|3
1653803000000|2022-05-29 05:43:20|644.87|637.27|644.83|637.23|644.87|637.27|644.83|637.23|7
1653803010000|2022-05-29 05:43:30|644.84|637.24|644.95|637.35|644.97|637.37|644.84|637.24|6
1653803020000|2022-05-29 05:43:40|644.97|637.37|645|637.4|645|637.4|644.97|637.37|2
1653803030000|2022-05-29 05:43:50|644.94|637.34|645.01|637.41|645.03|637.43|644.93|637.33|6
1653803040000|2022-05-29 05:44:00|644.99|637.39|644.99|637.39|644.99|637.39|644.99|637.39|1
1653803050000|2022-05-29 05:44:10|645.01|637.41|644.92|637.32|645.01|637.41|644.91|637.31|9
1653803060000|2022-05-29 05:44:20|644.91|637.31|644.88|637.28|644.91|637.31|644.88|637.28|2
1653803070000|2022-05-29 05:44:30|644.52|636.92|644.32|636.72|644.52|636.92|644.27|636.67|10
1653803080000|2022-05-29 05:44:40|644.28|636.68|644.12|636.52|644.3|636.7|644.12|636.52|19
1653803090000|2022-05-29 05:44:50|644.13|636.53|644.16|636.56|644.16|636.56|644.13|636.53|6
1653803100000|2022-05-29 05:45:00|644.17|636.57|644.67|637.07|644.67|637.07|644.16|636.56|12
1653803110000|2022-05-29 05:45:10|644.7|637.1|644.7|637.1|644.7|637.1|644.68|637.08|3
1653803120000|2022-05-29 05:45:20|644.69|637.09|644.8|637.2|644.8|637.2|644.68|637.08|6
1653803130000|2022-05-29 05:45:30|644.81|637.21|644.8|637.2|644.81|637.21|644.79|637.19|5
1653803140000|2022-05-29 05:45:40|644.81|637.21|644.82|637.22|644.82|637.22|644.81|637.21|2
1653803150000|2022-05-29 05:45:50|644.81|637.21|644.8|637.2|644.81|637.21|644.78|637.18|8
1653803160000|2022-05-29 05:46:00|644.78|637.18|644.83|637.23|644.83|637.23|644.78|637.18|2
1653803170000|2022-05-29 05:46:10|644.84|637.24|644.85|637.25|644.85|637.25|644.84|637.24|4
1653803180000|2022-05-29 05:46:20|644.84|637.24|644.84|637.24|644.85|637.25|644.84|637.24|3
1653803210000|2022-05-29 05:46:50|644.85|637.25|644.94|637.34|644.94|637.34|644.85|637.25|11
1653803230000|2022-05-29 05:47:10|644.95|637.35|644.9|637.3|644.95|637.35|644.9|637.3|2
1653803240000|2022-05-29 05:47:20|644.94|637.34|644.94|637.34|644.94|637.34|644.94|637.34|1
1653803250000|2022-05-29 05:47:30|644.95|637.35|644.95|637.35|644.95|637.35|644.95|637.35|1
1653803280000|2022-05-29 05:48:00|644.94|637.34|645.02|637.42|645.02|637.42|644.94|637.34|8
1653803290000|2022-05-29 05:48:10|645.05|637.45|645.02|637.42|645.05|637.45|645.02|637.42|2
1653803300000|2022-05-29 05:48:20|645|637.4|645.02|637.42|645.02|637.42|645|637.4|5
1653803310000|2022-05-29 05:48:30|645.01|637.41|644.98|637.38|645.01|637.41|644.97|637.37|5
1653803320000|2022-05-29 05:48:40|644.96|637.36|644.96|637.36|644.96|637.36|644.96|637.36|1
1653803330000|2022-05-29 05:48:50|644.94|637.34|644.91|637.31|644.94|637.34|644.91|637.31|4
1653803340000|2022-05-29 05:49:00|644.93|637.33|644.89|637.29|644.94|637.34|644.89|637.29|7
1653803350000|2022-05-29 05:49:10|644.9|637.3|644.9|637.3|644.9|637.3|644.9|637.3|1
1653803360000|2022-05-29 05:49:20|644.93|637.33|644.9|637.3|644.93|637.33|644.9|637.3|4
1653803370000|2022-05-29 05:49:30|644.89|637.29|644.77|637.17|644.9|637.3|644.77|637.17|11
1653803390000|2022-05-29 05:49:50|644.76|637.16|644.74|637.14|644.76|637.16|644.74|637.14|2
1653803400000|2022-05-29 05:50:00|644.71|637.11|644.73|637.13|644.73|637.13|644.71|637.11|4
1653803410000|2022-05-29 05:50:10|644.74|637.14|644.74|637.14|644.74|637.14|644.74|637.14|1
1653803420000|2022-05-29 05:50:20|644.72|637.12|644.74|637.14|644.74|637.14|644.72|637.12|2
1653803440000|2022-05-29 05:50:40|644.73|637.13|644.75|637.15|644.76|637.16|644.73|637.13|4
1653803450000|2022-05-29 05:50:50|644.76|637.16|644.91|637.31|644.91|637.31|644.75|637.15|4
1653803460000|2022-05-29 05:51:00|644.92|637.32|644.9|637.3|644.92|637.32|644.9|637.3|2
1653803470000|2022-05-29 05:51:10|644.89|637.29|644.89|637.29|644.89|637.29|644.89|637.29|1
1653803480000|2022-05-29 05:51:20|644.88|637.28|644.88|637.28|644.88|637.28|644.88|637.28|1
1653803490000|2022-05-29 05:51:30|644.87|637.27|644.88|637.28|644.88|637.28|644.87|637.27|2
1653803510000|2022-05-29 05:51:50|644.89|637.29|644.89|637.29|644.92|637.32|644.89|637.29|5
1653803520000|2022-05-29 05:52:00|644.92|637.32|644.92|637.32|644.92|637.32|644.92|637.32|1
1653803530000|2022-05-29 05:52:10|644.9|637.3|644.42|636.82|644.9|637.3|644.42|636.82|10
1653803540000|2022-05-29 05:52:20|644.41|636.81|644.12|636.52|644.42|636.82|644|636.4|14
1653803550000|2022-05-29 05:52:30|644.11|636.51|644.1|636.5|644.12|636.52|644.08|636.48|9
1653803560000|2022-05-29 05:52:40|644.08|636.48|643.98|636.38|644.1|636.5|643.97|636.37|13
1653803570000|2022-05-29 05:52:50|643.99|636.39|643.84|636.24|644|636.4|643.84|636.24|8
1653803580000|2022-05-29 05:53:00|643.98|636.38|644.03|636.43|644.03|636.43|643.98|636.38|3
1653803590000|2022-05-29 05:53:10|644.02|636.42|644|636.4|644.02|636.42|644|636.4|2
1653803600000|2022-05-29 05:53:20|643.99|636.39|644.01|636.41|644.06|636.46|643.98|636.38|7
1653803610000|2022-05-29 05:53:30|644.02|636.42|644.02|636.42|644.02|636.42|644.01|636.41|3
1653803620000|2022-05-29 05:53:40|644.06|636.46|644.16|636.56|644.19|636.59|644.05|636.45|10
1653803630000|2022-05-29 05:53:50|644.06|636.46|644.12|636.52|644.18|636.58|644.06|636.46|9
1653803640000|2022-05-29 05:54:00|644.13|636.53|644.29|636.69|644.29|636.69|644.1|636.5|7
1653803650000|2022-05-29 05:54:10|644.28|636.68|644.28|636.68|644.29|636.69|644.26|636.66|8
1653803660000|2022-05-29 05:54:20|644.29|636.69|644.21|636.61|644.29|636.69|644.21|636.61|10
1653803670000|2022-05-29 05:54:30|644.19|636.59|644.19|636.59|644.21|636.61|644.18|636.58|5
1653803680000|2022-05-29 05:54:40|644.18|636.58|644.18|636.58|644.19|636.59|644.18|636.58|3
1653803690000|2022-05-29 05:54:50|644.19|636.59|644.2|636.6|644.22|636.62|644.18|636.58|9
1653803700000|2022-05-29 05:55:00|644.24|636.64|644.25|636.65|644.26|636.66|644.24|636.64|6
1653803710000|2022-05-29 05:55:10|644.24|636.64|644.23|636.63|644.25|636.65|644.23|636.63|4
1653803720000|2022-05-29 05:55:20|644.25|636.65|644.24|636.64|644.25|636.65|644.23|636.63|4
1653803730000|2022-05-29 05:55:30|644.25|636.65|644.17|636.57|644.25|636.65|644.16|636.56|18
1653803740000|2022-05-29 05:55:40|644.16|636.56|644.03|636.43|644.17|636.57|644.03|636.43|10
1653803750000|2022-05-29 05:55:50|644.04|636.44|644.04|636.44|644.05|636.45|644.03|636.43|6
1653803760000|2022-05-29 05:56:00|644.05|636.45|643.91|636.31|644.05|636.45|643.91|636.31|7
1653803770000|2022-05-29 05:56:10|643.92|636.32|643.28|635.68|643.92|636.32|643.28|635.68|13
1653803780000|2022-05-29 05:56:20|643.31|635.71|643.39|635.79|643.39|635.79|643.31|635.71|11
1653803790000|2022-05-29 05:56:30|643.4|635.8|643.89|636.29|644|636.4|643.39|635.79|21
1653803800000|2022-05-29 05:56:40|643.91|636.31|643.88|636.28|643.91|636.31|643.87|636.27|3
1653803810000|2022-05-29 05:56:50|643.89|636.29|643.9|636.3|643.9|636.3|643.89|636.29|4
1653803820000|2022-05-29 05:57:00|643.89|636.29|644.02|636.42|644.02|636.42|643.87|636.27|3
1653803830000|2022-05-29 05:57:10|644.01|636.41|644|636.4|644.01|636.41|644|636.4|2
1653803840000|2022-05-29 05:57:20|644.04|636.44|644.44|636.84|644.45|636.85|644.04|636.44|12
1653803850000|2022-05-29 05:57:30|644.45|636.85|644.32|636.72|644.45|636.85|644.27|636.67|13
1653803860000|2022-05-29 05:57:40|644.28|636.68|644.32|636.72|644.33|636.73|644.28|636.68|7
1653803870000|2022-05-29 05:57:50|644.33|636.73|644.34|636.74|644.37|636.77|644.3|636.7|14
1653803880000|2022-05-29 05:58:00|644.35|636.75|644.27|636.67|644.36|636.76|644.26|636.66|13
1653803890000|2022-05-29 05:58:10|644.26|636.66|644.24|636.64|644.27|636.67|644.22|636.62|11
1653803900000|2022-05-29 05:58:20|644.29|636.69|644.27|636.67|644.31|636.71|644.18|636.58|13
1653803910000|2022-05-29 05:58:30|644.24|636.64|644.23|636.63|644.25|636.65|644.23|636.63|9
1653803920000|2022-05-29 05:58:40|644.22|636.62|644.5|636.9|644.63|637.03|644.22|636.62|20
1653803940000|2022-05-29 05:59:00|644.52|636.92|644.77|637.17|644.81|637.21|644.52|636.92|10
1653803950000|2022-05-29 05:59:10|644.71|637.11|644.71|637.11|644.71|637.11|644.71|637.11|1
1653803960000|2022-05-29 05:59:20|644.57|636.97|644.98|637.38|645.03|637.43|644.57|636.97|7
1653803970000|2022-05-29 05:59:30|645.02|637.42|645.02|637.42|645.02|637.42|645|637.4|4
1653803980000|2022-05-29 05:59:40|645.03|637.43|645.02|637.42|645.03|637.43|644.98|637.38|4
1653803990000|2022-05-29 05:59:50|644.98|637.38|645.02|637.42|645.02|637.42|644.98|637.38|2
1653804000000|2022-05-29 06:00:00|645.04|637.44|645.05|637.45|645.06|637.46|645.01|637.41|8
1653804010000|2022-05-29 06:00:10|645.03|637.43|645.03|637.43|645.03|637.43|645.03|637.43|1
1653804020000|2022-05-29 06:00:20|645.04|637.44|645.69|638.09|645.69|638.09|645.04|637.44|19
1653804030000|2022-05-29 06:00:30|645.7|638.1|646.2|638.6|646.2|638.6|645.68|638.08|6
1653804040000|2022-05-29 06:00:40|646.22|638.62|646.2|638.6|646.24|638.64|646.19|638.59|5
1653804050000|2022-05-29 06:00:50|646.19|638.59|646.21|638.61|646.21|638.61|646.17|638.57|6
1653804060000|2022-05-29 06:01:00|646.18|638.58|646.22|638.62|646.22|638.62|645.98|638.38|14
1653804070000|2022-05-29 06:01:10|646.06|638.46|646.08|638.48|646.12|638.52|646.06|638.46|7
1653804080000|2022-05-29 06:01:20|646.18|638.58|646.18|638.58|646.2|638.6|646.18|638.58|3
1653804090000|2022-05-29 06:01:30|646.15|638.55|646.14|638.54|646.15|638.55|646.14|638.54|2
1653804100000|2022-05-29 06:01:40|646.16|638.56|647.75|640.15|647.8|640.2|646.16|638.56|28
1653804110000|2022-05-29 06:01:50|647.76|640.16|647.96|640.36|648.1|640.5|647.76|640.16|13
1653804120000|2022-05-29 06:02:00|648.07|640.47|648.22|640.62|648.3|640.7|648.07|640.47|15
1653804130000|2022-05-29 06:02:10|648.2|640.6|647.56|639.96|648.2|640.6|647.51|639.91|21
1653804140000|2022-05-29 06:02:20|647.5|639.9|647.52|639.92|647.56|639.96|647.47|639.87|16
1653804150000|2022-05-29 06:02:30|647.57|639.97|647.66|640.06|647.69|640.09|647.56|639.96|12
1653804160000|2022-05-29 06:02:40|647.63|640.03|647.66|640.06|647.7|640.1|647.53|639.93|6
1653804170000|2022-05-29 06:02:50|647.67|640.07|647.86|640.26|647.88|640.28|647.67|640.07|13
1653804180000|2022-05-29 06:03:00|647.88|640.28|647.87|640.27|647.89|640.29|647.76|640.16|13
1653804190000|2022-05-29 06:03:10|647.83|640.23|647.91|640.31|647.91|640.31|647.78|640.18|7
1653804200000|2022-05-29 06:03:20|647.92|640.32|647.91|640.31|647.92|640.32|647.91|640.31|2
1653804210000|2022-05-29 06:03:30|647.92|640.32|647.81|640.21|647.92|640.32|647.8|640.2|5
1653804220000|2022-05-29 06:03:40|647.8|640.2|647.81|640.21|647.81|640.21|647.8|640.2|2
1653804240000|2022-05-29 06:04:00|647.8|640.2|647.81|640.21|647.81|640.21|647.8|640.2|2
1653804260000|2022-05-29 06:04:20|647.78|640.18|647.78|640.18|647.78|640.18|647.77|640.17|3
1653804270000|2022-05-29 06:04:30|647.77|640.17|647.78|640.18|647.78|640.18|647.77|640.17|2
1653804280000|2022-05-29 06:04:40|647.82|640.22|647.79|640.19|647.82|640.22|647.76|640.16|7
1653804290000|2022-05-29 06:04:50|647.78|640.18|647.38|639.78|647.79|640.19|647.38|639.78|16
1653804300000|2022-05-29 06:05:00|647.39|639.79|647.35|639.75|647.39|639.79|647.31|639.71|10
1653804310000|2022-05-29 06:05:10|647.34|639.74|647.32|639.72|647.35|639.75|647.31|639.71|11
1653804320000|2022-05-29 06:05:20|647.33|639.73|647.34|639.74|647.35|639.75|647.31|639.71|9
1653804330000|2022-05-29 06:05:30|647.33|639.73|647.33|639.73|647.34|639.74|647.33|639.73|3
1653804340000|2022-05-29 06:05:40|647.36|639.76|647.67|640.07|647.68|640.08|647.36|639.76|19
1653804350000|2022-05-29 06:05:50|647.69|640.09|647.36|639.76|647.69|640.09|647.35|639.75|14
1653804360000|2022-05-29 06:06:00|647.37|639.77|647.38|639.78|647.4|639.8|647.37|639.77|7
1653804370000|2022-05-29 06:06:10|647.37|639.77|647.34|639.74|647.37|639.77|647.34|639.74|6
1653804380000|2022-05-29 06:06:20|647.35|639.75|647.33|639.73|647.36|639.76|647.32|639.72|9
1653804390000|2022-05-29 06:06:30|647.34|639.74|647.33|639.73|647.34|639.74|647.33|639.73|4
1653804400000|2022-05-29 06:06:40|647.32|639.72|647.3|639.7|647.32|639.72|647.3|639.7|5
1653804410000|2022-05-29 06:06:50|647.29|639.69|647.3|639.7|647.32|639.72|647.29|639.69|4
1653804420000|2022-05-29 06:07:00|647.32|639.72|647.34|639.74|647.34|639.74|647.29|639.69|9
1653804430000|2022-05-29 06:07:10|647.37|639.77|646.55|638.95|647.37|639.77|646.55|638.95|24
1653804440000|2022-05-29 06:07:20|646.56|638.96|646.52|638.92|646.56|638.96|646.52|638.92|4
1653804450000|2022-05-29 06:07:30|646.54|638.94|646.5|638.9|646.54|638.94|646.5|638.9|6
1653804460000|2022-05-29 06:07:40|646.51|638.91|646.42|638.82|646.53|638.93|646.42|638.82|6
1653804470000|2022-05-29 06:07:50|646.43|638.83|646.47|638.87|646.48|638.88|646.43|638.83|8
1653804480000|2022-05-29 06:08:00|646.44|638.84|646.32|638.72|646.44|638.84|646.27|638.67|10
1653804490000|2022-05-29 06:08:10|646.31|638.71|646.3|638.7|646.32|638.72|646.29|638.69|9
1653804500000|2022-05-29 06:08:20|646.29|638.69|646.28|638.68|646.3|638.7|646.28|638.68|4
1653804510000|2022-05-29 06:08:30|646.29|638.69|646.28|638.68|646.3|638.7|646.28|638.68|3
1653804520000|2022-05-29 06:08:40|646.27|638.67|646.28|638.68|646.3|638.7|646.27|638.67|5
1653804530000|2022-05-29 06:08:50|646.24|638.64|646.25|638.65|646.25|638.65|646.24|638.64|2
1653804540000|2022-05-29 06:09:00|646.23|638.63|646.13|638.53|646.24|638.64|646.13|638.53|14
1653804550000|2022-05-29 06:09:10|646.12|638.52|646.12|638.52|646.13|638.53|646.12|638.52|5
1653804560000|2022-05-29 06:09:20|646.13|638.53|646.15|638.55|646.19|638.59|646.12|638.52|7
1653804570000|2022-05-29 06:09:30|646.14|638.54|646.11|638.51|646.14|638.54|646.11|638.51|8
1653804590000|2022-05-29 06:09:50|646.12|638.52|646.14|638.54|646.16|638.56|646.1|638.5|8
1653804600000|2022-05-29 06:10:00|646.13|638.53|646.01|638.41|646.13|638.53|646.01|638.41|9
1653804610000|2022-05-29 06:10:10|645.97|638.37|645.98|638.38|645.98|638.38|645.97|638.37|2
1653804620000|2022-05-29 06:10:20|645.99|638.39|646.07|638.47|646.09|638.49|645.96|638.36|11
1653804630000|2022-05-29 06:10:30|646.09|638.49|646.08|638.48|646.13|638.53|646.05|638.45|14
1653804640000|2022-05-29 06:10:40|646.09|638.49|645.9|638.3|646.09|638.49|645.9|638.3|13
1653804650000|2022-05-29 06:10:50|645.94|638.34|645.87|638.27|645.94|638.34|645.87|638.27|7
1653804660000|2022-05-29 06:11:00|645.86|638.26|646.3|638.7|646.49|638.89|645.86|638.26|26
1653804670000|2022-05-29 06:11:10|646.31|638.71|646.3|638.7|646.31|638.71|646.27|638.67|8
1653804680000|2022-05-29 06:11:20|646.31|638.71|646.37|638.77|646.37|638.77|646.29|638.69|15
1653804690000|2022-05-29 06:11:30|646.35|638.75|646.41|638.81|646.44|638.84|646.34|638.74|15
1653804700000|2022-05-29 06:11:40|646.45|638.85|646.36|638.76|646.45|638.85|646.32|638.72|9
1653804710000|2022-05-29 06:11:50|646.37|638.77|646.35|638.75|646.37|638.77|646.35|638.75|8
1653804740000|2022-05-29 06:12:20|646.32|638.72|646.25|638.65|646.32|638.72|646.23|638.63|9
1653804750000|2022-05-29 06:12:30|646.22|638.62|646.07|638.47|646.23|638.63|646.07|638.47|10
1653804760000|2022-05-29 06:12:40|646.08|638.48|646.13|638.53|646.15|638.55|646.08|638.48|6
1653804770000|2022-05-29 06:12:50|646.11|638.51|646.17|638.57|646.2|638.6|646.11|638.51|9
1653804780000|2022-05-29 06:13:00|646.16|638.56|646.1|638.5|646.2|638.6|646.1|638.5|10
1653804790000|2022-05-29 06:13:10|646.16|638.56|646.15|638.55|646.17|638.57|646.15|638.55|3
1653804800000|2022-05-29 06:13:20|646.14|638.54|646.12|638.52|646.21|638.61|646.12|638.52|10
1653804810000|2022-05-29 06:13:30|646.19|638.59|646.14|638.54|646.19|638.59|646.14|638.54|3
1653804820000|2022-05-29 06:13:40|646.13|638.53|646.12|638.52|646.14|638.54|646.12|638.52|4
1653804830000|2022-05-29 06:13:50|646.19|638.59|646.13|638.53|646.19|638.59|646.12|638.52|5
1653804840000|2022-05-29 06:14:00|646.19|638.59|646.16|638.56|646.19|638.59|646.07|638.47|7
1653804850000|2022-05-29 06:14:10|646.22|638.62|646.22|638.62|646.22|638.62|646.16|638.56|3
1653804860000|2022-05-29 06:14:20|646.23|638.63|646.25|638.65|646.27|638.67|646.19|638.59|6
1653804870000|2022-05-29 06:14:30|646.27|638.67|646.26|638.66|646.27|638.67|646.25|638.65|9
1653804880000|2022-05-29 06:14:40|646.27|638.67|646.31|638.71|646.31|638.71|646.26|638.66|4
1653804890000|2022-05-29 06:14:50|646.32|638.72|646.36|638.76|646.36|638.76|646.32|638.72|3
1653804900000|2022-05-29 06:15:00|646.37|638.77|646.16|638.56|646.38|638.78|646.15|638.55|19
1653804910000|2022-05-29 06:15:10|646.15|638.55|646.3|638.7|646.3|638.7|646.13|638.53|14
1653804920000|2022-05-29 06:15:20|646.29|638.69|646.11|638.51|646.29|638.69|646.11|638.51|7
1653804930000|2022-05-29 06:15:30|646.1|638.5|646.15|638.55|646.16|638.56|646.09|638.49|9
1653804940000|2022-05-29 06:15:40|646.14|638.54|646.04|638.44|646.14|638.54|646.04|638.44|8
1653804950000|2022-05-29 06:15:50|646.05|638.45|646.14|638.54|646.14|638.54|646.04|638.44|10
1653804960000|2022-05-29 06:16:00|646.12|638.52|646.13|638.53|646.19|638.59|646.12|638.52|10
1653804970000|2022-05-29 06:16:10|646.09|638.49|646.08|638.48|646.09|638.49|646.07|638.47|4
1653804980000|2022-05-29 06:16:20|646.1|638.5|645.99|638.39|646.16|638.56|645.99|638.39|5
1653804990000|2022-05-29 06:16:30|645.96|638.36|646.03|638.43|646.04|638.44|645.95|638.35|11
1653805000000|2022-05-29 06:16:40|646.02|638.42|646.03|638.43|646.12|638.52|646.02|638.42|9
1653805010000|2022-05-29 06:16:50|646.04|638.44|646.05|638.45|646.05|638.45|646.04|638.44|4
1653805020000|2022-05-29 06:17:00|646.03|638.43|646.06|638.46|646.06|638.46|646.03|638.43|6
1653805030000|2022-05-29 06:17:10|646.07|638.47|646.06|638.46|646.11|638.51|646.06|638.46|4
1653805040000|2022-05-29 06:17:20|646.05|638.45|646.05|638.45|646.06|638.46|646.05|638.45|3
1653805050000|2022-05-29 06:17:30|646.04|638.44|645.97|638.37|646.05|638.45|645.96|638.36|8
1653805060000|2022-05-29 06:17:40|645.98|638.38|645.98|638.38|645.98|638.38|645.98|638.38|1
1653805070000|2022-05-29 06:17:50|646.05|638.45|646.07|638.47|646.08|638.48|646.04|638.44|8
1653805080000|2022-05-29 06:18:00|646.04|638.44|646.1|638.5|646.11|638.51|646.04|638.44|9
1653805090000|2022-05-29 06:18:10|646.17|638.57|646.17|638.57|646.17|638.57|646.17|638.57|1
1653805100000|2022-05-29 06:18:20|646.18|638.58|646.17|638.57|646.18|638.58|646.17|638.57|4
1653805110000|2022-05-29 06:18:30|646.21|638.61|646.2|638.6|646.21|638.61|646.19|638.59|6
1653805120000|2022-05-29 06:18:40|646.21|638.61|646.21|638.61|646.21|638.61|646.2|638.6|5
1653805130000|2022-05-29 06:18:50|646.2|638.6|646.19|638.59|646.2|638.6|646.19|638.59|2
1653805140000|2022-05-29 06:19:00|646.18|638.58|646.22|638.62|646.23|638.63|646.18|638.58|4
1653805150000|2022-05-29 06:19:10|646.21|638.61|646.16|638.56|646.22|638.62|646.15|638.55|9
1653805160000|2022-05-29 06:19:20|646.15|638.55|646.17|638.57|646.17|638.57|646.14|638.54|6
1653805170000|2022-05-29 06:19:30|646.1|638.5|646.01|638.41|646.1|638.5|646|638.4|11
1653805180000|2022-05-29 06:19:40|646|638.4|646.01|638.41|646.01|638.41|646|638.4|2
1653805190000|2022-05-29 06:19:50|646|638.4|645.53|637.93|646|638.4|645.53|637.93|6
1653805200000|2022-05-29 06:20:00|645.57|637.97|645.42|637.82|645.58|637.98|645.42|637.82|11
1653805210000|2022-05-29 06:20:10|645.43|637.83|645.41|637.81|645.44|637.84|645.41|637.81|6
1653805220000|2022-05-29 06:20:20|645.42|637.82|645.4|637.8|645.44|637.84|645.4|637.8|7
1653805230000|2022-05-29 06:20:30|645.42|637.82|645.35|637.75|645.49|637.89|645.35|637.75|9
1653805240000|2022-05-29 06:20:40|645.36|637.76|645.34|637.74|645.43|637.83|645.33|637.73|12
1653805250000|2022-05-29 06:20:50|645.36|637.76|645.38|637.78|645.38|637.78|645.34|637.74|4
1653805260000|2022-05-29 06:21:00|645.31|637.71|645.32|637.72|645.34|637.74|645.27|637.67|15
1653805270000|2022-05-29 06:21:10|645.33|637.73|645.31|637.71|645.33|637.73|645.31|637.71|6
1653805280000|2022-05-29 06:21:20|645.32|637.72|645.32|637.72|645.34|637.74|645.32|637.72|5
1653805290000|2022-05-29 06:21:30|645.33|637.73|645.37|637.77|645.37|637.77|645.33|637.73|2
1653805300000|2022-05-29 06:21:40|645.36|637.76|645.21|637.61|645.36|637.76|645.2|637.6|14
1653805310000|2022-05-29 06:21:50|645.2|637.6|645.17|637.57|645.21|637.61|645.17|637.57|4
1653805320000|2022-05-29 06:22:00|645.18|637.58|645.28|637.68|645.29|637.69|645.17|637.57|15
1653805330000|2022-05-29 06:22:10|645.26|637.66|645.28|637.68|645.28|637.68|645.26|637.66|2
1653805340000|2022-05-29 06:22:20|645.26|637.66|645.29|637.69|645.29|637.69|645.25|637.65|10
1653805350000|2022-05-29 06:22:30|645.32|637.72|645.32|637.72|645.32|637.72|645.32|637.72|1
1653805360000|2022-05-29 06:22:40|645.31|637.71|645.32|637.72|645.32|637.72|645.31|637.71|2
1653805370000|2022-05-29 06:22:50|645.31|637.71|645.33|637.73|645.33|637.73|645.21|637.61|7
1653805380000|2022-05-29 06:23:00|645.32|637.72|645.3|637.7|645.37|637.77|645.3|637.7|13
1653805390000|2022-05-29 06:23:10|645.29|637.69|645.31|637.71|645.31|637.71|645.29|637.69|3
1653805400000|2022-05-29 06:23:20|645.3|637.7|645.6|638|645.61|638.01|645.3|637.7|8
1653805410000|2022-05-29 06:23:30|645.61|638.01|645.58|637.98|645.61|638.01|645.57|637.97|3
1653805420000|2022-05-29 06:23:40|645.65|638.05|646.06|638.46|646.11|638.51|645.65|638.05|15
1653805430000|2022-05-29 06:23:50|646.08|638.48|646.09|638.49|646.12|638.52|646.06|638.46|9
1653805440000|2022-05-29 06:24:00|646.11|638.51|646.19|638.59|646.25|638.65|646.11|638.51|8
1653805450000|2022-05-29 06:24:10|646.13|638.53|646.03|638.43|646.15|638.55|646.01|638.41|14
1653805460000|2022-05-29 06:24:20|646.04|638.44|646.04|638.44|646.04|638.44|646.04|638.44|1
1653805470000|2022-05-29 06:24:30|646.03|638.43|646.02|638.42|646.03|638.43|645.99|638.39|5
1653805480000|2022-05-29 06:24:40|646.03|638.43|646.03|638.43|646.03|638.43|646.03|638.43|1
1653805490000|2022-05-29 06:24:50|646.07|638.47|646.05|638.45|646.07|638.47|646.05|638.45|2
1653805500000|2022-05-29 06:25:00|646.08|638.48|646.09|638.49|646.09|638.49|646.08|638.48|4
1653805510000|2022-05-29 06:25:10|646.08|638.48|646.08|638.48|646.08|638.48|646.08|638.48|1
1653805520000|2022-05-29 06:25:20|646.14|638.54|646.1|638.5|646.14|638.54|646.1|638.5|8
1653805530000|2022-05-29 06:25:30|646.14|638.54|646.14|638.54|646.14|638.54|646.14|638.54|1
1653805540000|2022-05-29 06:25:40|646.13|638.53|646.11|638.51|646.14|638.54|646.11|638.51|4
1653805550000|2022-05-29 06:25:50|646.14|638.54|646.12|638.52|646.21|638.61|646.11|638.51|5
1653805560000|2022-05-29 06:26:00|646.15|638.55|646.13|638.53|646.15|638.55|646.13|638.53|6
1653805570000|2022-05-29 06:26:10|646.17|638.57|646.43|638.83|646.46|638.86|646.14|638.54|11
1653805580000|2022-05-29 06:26:20|646.44|638.84|646.72|639.12|646.72|639.12|646.44|638.84|5
1653805590000|2022-05-29 06:26:30|646.81|639.21|646.75|639.15|647|639.4|646.7|639.1|8
1653805600000|2022-05-29 06:26:40|646.93|639.33|647.04|639.44|647.04|639.44|646.93|639.33|3
1653805610000|2022-05-29 06:26:50|646.95|639.35|647.02|639.42|647.02|639.42|646.92|639.32|4
1653805620000|2022-05-29 06:27:00|647.03|639.43|646.85|639.25|647.03|639.43|646.85|639.25|3
1653805630000|2022-05-29 06:27:10|646.86|639.26|646.44|638.84|646.86|639.26|646.39|638.79|9
1653805640000|2022-05-29 06:27:20|646.43|638.83|646.42|638.82|646.44|638.84|646.42|638.82|10
1653805650000|2022-05-29 06:27:30|646.41|638.81|646.42|638.82|646.43|638.83|646.41|638.81|4
1653805660000|2022-05-29 06:27:40|646.43|638.83|646.39|638.79|646.43|638.83|646.38|638.78|3
1653805670000|2022-05-29 06:27:50|646.37|638.77|646.36|638.76|646.37|638.77|646.34|638.74|6
1653805680000|2022-05-29 06:28:00|646.35|638.75|646.6|639|646.6|639|646.35|638.75|11
1653805690000|2022-05-29 06:28:10|646.65|639.05|646.8|639.2|646.81|639.21|646.65|639.05|7
1653805700000|2022-05-29 06:28:20|646.78|639.18|646.98|639.38|646.98|639.38|646.78|639.18|7
1653805710000|2022-05-29 06:28:30|646.99|639.39|647.19|639.59|647.19|639.59|646.98|639.38|12
1653805720000|2022-05-29 06:28:40|647.1|639.5|647.12|639.52|647.12|639.52|647.1|639.5|2
1653805730000|2022-05-29 06:28:50|647.11|639.51|647.1|639.5|647.11|639.51|647.1|639.5|2
1653805740000|2022-05-29 06:29:00|647.08|639.48|647.06|639.46|647.08|639.48|647.06|639.46|3
1653805750000|2022-05-29 06:29:10|647.05|639.45|647.05|639.45|647.05|639.45|647.05|639.45|1
1653805770000|2022-05-29 06:29:30|647.06|639.46|647.07|639.47|647.07|639.47|647.05|639.45|6
1653805790000|2022-05-29 06:29:50|647.06|639.46|647.08|639.48|647.08|639.48|647.05|639.45|6
1653805800000|2022-05-29 06:30:00|647.06|639.46|647.09|639.49|647.12|639.52|647.06|639.46|3
1653805810000|2022-05-29 06:30:10|647.07|639.47|647.05|639.45|647.07|639.47|647.05|639.45|4
1653805820000|2022-05-29 06:30:20|647.06|639.46|647.06|639.46|647.06|639.46|647.06|639.46|1
1653805830000|2022-05-29 06:30:30|647.01|639.41|646.95|639.35|647.01|639.41|646.95|639.35|2
1653805840000|2022-05-29 06:30:40|646.88|639.28|646.87|639.27|646.96|639.36|646.87|639.27|3
1653805850000|2022-05-29 06:30:50|646.91|639.31|646.91|639.31|646.91|639.31|646.91|639.31|1
1653805860000|2022-05-29 06:31:00|646.99|639.39|647.04|639.44|647.04|639.44|646.99|639.39|2
1653805880000|2022-05-29 06:31:20|647.07|639.47|647.07|639.47|647.07|639.47|647.06|639.46|3
1653805920000|2022-05-29 06:32:00|647.08|639.48|646.98|639.38|647.08|639.48|646.97|639.37|4
1653805930000|2022-05-29 06:32:10|646.99|639.39|646.99|639.39|647|639.4|646.98|639.38|8
1653805940000|2022-05-29 06:32:20|646.97|639.37|647|639.4|647|639.4|646.97|639.37|5
1653805950000|2022-05-29 06:32:30|647.06|639.46|647.32|639.72|647.32|639.72|647.06|639.46|9
1653805960000|2022-05-29 06:32:40|647.33|639.73|647.41|639.81|647.44|639.84|647.23|639.63|9
1653805970000|2022-05-29 06:32:50|647.44|639.84|647.28|639.68|647.44|639.84|647.27|639.67|18
1653805980000|2022-05-29 06:33:00|647.26|639.66|647.27|639.67|647.34|639.74|647.26|639.66|21
1653805990000|2022-05-29 06:33:10|647.26|639.66|647.29|639.69|647.31|639.71|647.24|639.64|16
1653806000000|2022-05-29 06:33:20|647.33|639.73|647.27|639.67|647.33|639.73|647.27|639.67|8
1653806010000|2022-05-29 06:33:30|647.28|639.68|647.26|639.66|647.29|639.69|647.24|639.64|7
1653806020000|2022-05-29 06:33:40|647.24|639.64|647.29|639.69|647.3|639.7|647.24|639.64|10
1653806030000|2022-05-29 06:33:50|647.28|639.68|647.31|639.71|647.33|639.73|647.28|639.68|9
1653806050000|2022-05-29 06:34:10|647.3|639.7|647.32|639.72|647.33|639.73|647.29|639.69|6
1653806060000|2022-05-29 06:34:20|647.31|639.71|647.3|639.7|647.31|639.71|647.27|639.67|6
1653806070000|2022-05-29 06:34:30|647.27|639.67|647.19|639.59|647.27|639.67|647.15|639.55|8
1653806080000|2022-05-29 06:34:40|647.2|639.6|647.21|639.61|647.23|639.63|647.19|639.59|17
1653806090000|2022-05-29 06:34:50|647.22|639.62|647.24|639.64|647.24|639.64|647.22|639.62|5
1653806100000|2022-05-29 06:35:00|647.23|639.63|647.18|639.58|647.24|639.64|647.18|639.58|10
1653806110000|2022-05-29 06:35:10|647.17|639.57|647.22|639.62|647.23|639.63|647.16|639.56|6
1653806120000|2022-05-29 06:35:20|647.23|639.63|647.17|639.57|647.23|639.63|647.06|639.46|8
1653806130000|2022-05-29 06:35:30|647.16|639.56|647.12|639.52|647.17|639.57|647.1|639.5|11
1653806140000|2022-05-29 06:35:40|647.11|639.51|647.12|639.52|647.13|639.53|647.1|639.5|7
1653806150000|2022-05-29 06:35:50|647.26|639.66|647.2|639.6|647.27|639.67|647.2|639.6|9
1653806160000|2022-05-29 06:36:00|647.19|639.59|647.15|639.55|647.19|639.59|647.15|639.55|5
1653806170000|2022-05-29 06:36:10|647.14|639.54|647.14|639.54|647.18|639.58|647.14|639.54|5
1653806180000|2022-05-29 06:36:20|647.13|639.53|647.16|639.56|647.18|639.58|647.13|639.53|7
1653806190000|2022-05-29 06:36:30|647.15|639.55|647.15|639.55|647.18|639.58|647.15|639.55|6
1653806200000|2022-05-29 06:36:40|647.19|639.59|647.19|639.59|647.32|639.72|647.17|639.57|15
1653806210000|2022-05-29 06:36:50|647.18|639.58|647.13|639.53|647.2|639.6|647.13|639.53|9
1653806220000|2022-05-29 06:37:00|647.1|639.5|647.28|639.68|647.32|639.72|647.1|639.5|16
1653806230000|2022-05-29 06:37:10|647.29|639.69|647.31|639.71|647.35|639.75|647.29|639.69|9
1653806240000|2022-05-29 06:37:20|647.3|639.7|647.28|639.68|647.34|639.74|647.28|639.68|14
1653806250000|2022-05-29 06:37:30|647.29|639.69|647.3|639.7|647.3|639.7|647.27|639.67|4
1653806260000|2022-05-29 06:37:40|647.27|639.67|647.3|639.7|647.3|639.7|647.27|639.67|2
1653806270000|2022-05-29 06:37:50|647.31|639.71|647.32|639.72|647.32|639.72|647.31|639.71|4
1653806280000|2022-05-29 06:38:00|647.31|639.71|647.3|639.7|647.31|639.71|647.26|639.66|4
1653806290000|2022-05-29 06:38:10|647.26|639.66|647.26|639.66|647.3|639.7|647.23|639.63|9
1653806300000|2022-05-29 06:38:20|647.27|639.67|647.13|639.53|647.29|639.69|647.13|639.53|8
1653806310000|2022-05-29 06:38:30|647.12|639.52|647.14|639.54|647.16|639.56|647.11|639.51|10
1653806320000|2022-05-29 06:38:40|647.19|639.59|647.13|639.53|647.19|639.59|647.08|639.48|9
1653806330000|2022-05-29 06:38:50|647.12|639.52|647.17|639.57|647.19|639.59|647.12|639.52|17
1653806340000|2022-05-29 06:39:00|647.15|639.55|647.15|639.55|647.15|639.55|647.15|639.55|1
1653806350000|2022-05-29 06:39:10|647.14|639.54|647.13|639.53|647.14|639.54|647.13|639.53|6
1653806360000|2022-05-29 06:39:20|647.16|639.56|647.14|639.54|647.19|639.59|647.14|639.54|9
1653806370000|2022-05-29 06:39:30|647.17|639.57|647.13|639.53|647.17|639.57|647.13|639.53|9
1653806380000|2022-05-29 06:39:40|647.14|639.54|647.15|639.55|647.15|639.55|647.14|639.54|2
1653806390000|2022-05-29 06:39:50|647.18|639.58|647.14|639.54|647.18|639.58|647.14|639.54|2
1653806400000|2022-05-29 06:40:00|647.18|639.58|647.12|639.52|647.18|639.58|647.11|639.51|5
1653806410000|2022-05-29 06:40:10|647.13|639.53|647.12|639.52|647.14|639.54|647.12|639.52|4
1653806420000|2022-05-29 06:40:20|647.11|639.51|647.11|639.51|647.11|639.51|647.11|639.51|1
1653806430000|2022-05-29 06:40:30|647.14|639.54|647.17|639.57|647.19|639.59|647.12|639.52|8
1653806440000|2022-05-29 06:40:40|647.14|639.54|647.26|639.66|647.3|639.7|647.14|639.54|16
1653806450000|2022-05-29 06:40:50|647.27|639.67|647.26|639.66|647.3|639.7|647.24|639.64|11
1653806460000|2022-05-29 06:41:00|647.24|639.64|647.3|639.7|647.32|639.72|647.24|639.64|14
1653806470000|2022-05-29 06:41:10|647.32|639.72|647.3|639.7|647.32|639.72|647.3|639.7|8
1653806480000|2022-05-29 06:41:20|647.32|639.72|647.37|639.77|647.39|639.79|647.3|639.7|15
1653806490000|2022-05-29 06:41:30|647.36|639.76|648.06|640.46|648.06|640.46|647.36|639.76|19
1653806500000|2022-05-29 06:41:40|648.05|640.45|648.11|640.51|648.11|640.51|648.05|640.45|2
1653806520000|2022-05-29 06:42:00|648.1|640.5|648.07|640.47|648.11|640.51|648.07|640.47|4
1653806530000|2022-05-29 06:42:10|648.06|640.46|648.06|640.46|648.06|640.46|648.06|640.46|1
1653806540000|2022-05-29 06:42:20|648.07|640.47|648.07|640.47|648.07|640.47|648.07|640.47|1
1653806550000|2022-05-29 06:42:30|648.11|640.51|647.52|639.92|648.11|640.51|647.45|639.85|13
1653806560000|2022-05-29 06:42:40|647.53|639.93|647.54|639.94|647.54|639.94|647.51|639.91|6
1653806570000|2022-05-29 06:42:50|647.47|639.87|647.48|639.88|647.48|639.88|647.47|639.87|2
1653806580000|2022-05-29 06:43:00|647.47|639.87|647.56|639.96|647.56|639.96|647.47|639.87|9
1653806590000|2022-05-29 06:43:10|647.57|639.97|647.98|640.38|647.98|640.38|647.57|639.97|16
1653806600000|2022-05-29 06:43:20|648.06|640.46|648.08|640.48|648.16|640.56|648.04|640.44|14
1653806610000|2022-05-29 06:43:30|648.07|640.47|648.08|640.48|648.08|640.48|648.07|640.47|2
1653806620000|2022-05-29 06:43:40|648.16|640.56|648.15|640.55|648.16|640.56|648.15|640.55|2
1653806630000|2022-05-29 06:43:50|648.16|640.56|648.13|640.53|648.16|640.56|648.12|640.52|8
1653806640000|2022-05-29 06:44:00|648.12|640.52|648.2|640.6|648.2|640.6|648.12|640.52|3
1653806650000|2022-05-29 06:44:10|648.31|640.71|648.3|640.7|648.32|640.72|648.3|640.7|4
1653806660000|2022-05-29 06:44:20|648.31|640.71|648.33|640.73|648.33|640.73|648.31|640.71|5
1653806670000|2022-05-29 06:44:30|648.37|640.77|648.35|640.75|648.38|640.78|648.35|640.75|4
1653806680000|2022-05-29 06:44:40|648.32|640.72|648.28|640.68|648.32|640.72|648.28|640.68|8
1653806690000|2022-05-29 06:44:50|648.29|640.69|648.29|640.69|648.29|640.69|648.29|640.69|1
1653806700000|2022-05-29 06:45:00|648.28|640.68|648.36|640.76|648.38|640.78|648.28|640.68|10
1653806710000|2022-05-29 06:45:10|648.34|640.74|648.33|640.73|648.34|640.74|648.33|640.73|4
1653806720000|2022-05-29 06:45:20|648.34|640.74|648.33|640.73|648.34|640.74|648.33|640.73|4
1653806740000|2022-05-29 06:45:40|648.32|640.72|648.32|640.72|648.32|640.72|648.32|640.72|1
1653806760000|2022-05-29 06:46:00|648.31|640.71|648.32|640.72|648.32|640.72|648.28|640.68|13
1653806780000|2022-05-29 06:46:20|648.31|640.71|648.31|640.71|648.32|640.72|648.31|640.71|5
1653806790000|2022-05-29 06:46:30|648.23|640.63|648.26|640.66|648.34|640.74|648.14|640.54|12
1653806800000|2022-05-29 06:46:40|648.25|640.65|648.11|640.51|648.25|640.65|648.06|640.46|14
1653806810000|2022-05-29 06:46:50|648.09|640.49|648.14|640.54|648.19|640.59|648.09|640.49|4
1653806820000|2022-05-29 06:47:00|648.13|640.53|648.05|640.45|648.13|640.53|648.05|640.45|8
1653806830000|2022-05-29 06:47:10|648.06|640.46|648.04|640.44|648.06|640.46|648.03|640.43|5
1653806840000|2022-05-29 06:47:20|648.06|640.46|648.09|640.49|648.1|640.5|648.06|640.46|4
1653806850000|2022-05-29 06:47:30|648.08|640.48|647.43|639.83|648.12|640.52|647.42|639.82|21
1653806860000|2022-05-29 06:47:40|647.51|639.91|647.47|639.87|647.52|639.92|647.47|639.87|7
1653806870000|2022-05-29 06:47:50|647.48|639.88|647.36|639.76|647.48|639.88|647.36|639.76|5
1653806880000|2022-05-29 06:48:00|647.35|639.75|647.34|639.74|647.35|639.75|647.34|639.74|2
1653806900000|2022-05-29 06:48:20|647.31|639.71|647.31|639.71|647.31|639.71|647.31|639.71|1
1653806910000|2022-05-29 06:48:30|647.26|639.66|647.3|639.7|647.3|639.7|647.25|639.65|13
1653806920000|2022-05-29 06:48:40|647.27|639.67|647.3|639.7|647.3|639.7|647.26|639.66|4
1653806930000|2022-05-29 06:48:50|647.31|639.71|647.09|639.49|647.31|639.71|647.09|639.49|7
1653806940000|2022-05-29 06:49:00|647.07|639.47|647.05|639.45|647.15|639.55|647.03|639.43|16
1653806950000|2022-05-29 06:49:10|647.07|639.47|647.06|639.46|647.07|639.47|647.06|639.46|2
1653806960000|2022-05-29 06:49:20|647.09|639.49|647.45|639.85|647.49|639.89|647.09|639.49|11
1653806970000|2022-05-29 06:49:30|647.68|640.08|647.91|640.31|647.91|640.31|647.58|639.98|16
1653806980000|2022-05-29 06:49:40|648.03|640.43|648.04|640.44|648.04|640.44|648.02|640.42|11
1653806990000|2022-05-29 06:49:50|648.03|640.43|648.04|640.44|648.04|640.44|648.01|640.41|11
1653807000000|2022-05-29 06:50:00|648.02|640.42|648.05|640.45|648.05|640.45|648.01|640.41|7
1653807010000|2022-05-29 06:50:10|648.06|640.46|648.06|640.46|648.06|640.46|648.05|640.45|3
1653807020000|2022-05-29 06:50:20|648.05|640.45|648.04|640.44|648.05|640.45|648.04|640.44|2
1653807030000|2022-05-29 06:50:30|648.03|640.43|648.06|640.46|648.07|640.47|648.03|640.43|6
1653807040000|2022-05-29 06:50:40|648.07|640.47|648.07|640.47|648.07|640.47|648.06|640.46|3
1653807050000|2022-05-29 06:50:50|648.06|640.46|647.98|640.38|648.07|640.47|647.98|640.38|3
1653807060000|2022-05-29 06:51:00|647.97|640.37|647.98|640.38|647.99|640.39|647.97|640.37|4
1653807070000|2022-05-29 06:51:10|648.08|640.48|648.14|640.54|648.16|640.56|648.08|640.48|7
1653807090000|2022-05-29 06:51:30|648.15|640.55|648.16|640.56|648.16|640.56|648.15|640.55|2
1653807100000|2022-05-29 06:51:40|648.18|640.58|648.16|640.56|648.18|640.58|648.16|640.56|8
1653807110000|2022-05-29 06:51:50|648.17|640.57|648.21|640.61|648.21|640.61|648.17|640.57|5
1653807120000|2022-05-29 06:52:00|648.22|640.62|648.22|640.62|648.22|640.62|648.22|640.62|1
1653807140000|2022-05-29 06:52:20|648.25|640.65|648.24|640.64|648.25|640.65|648.24|640.64|4
1653807150000|2022-05-29 06:52:30|648.25|640.65|648.2|640.6|648.25|640.65|648.2|640.6|2
1653807160000|2022-05-29 06:52:40|648.21|640.61|648.2|640.6|648.21|640.61|648.2|640.6|2
1653807170000|2022-05-29 06:52:50|648.19|640.59|648.28|640.68|648.28|640.68|648.19|640.59|11
1653807180000|2022-05-29 06:53:00|648.27|640.67|648.24|640.64|648.27|640.67|648.23|640.63|3
1653807200000|2022-05-29 06:53:20|648.23|640.63|648.23|640.63|648.24|640.64|648.23|640.63|7
1653807210000|2022-05-29 06:53:30|648.26|640.66|648.29|640.69|648.29|640.69|648.26|640.66|6
1653807220000|2022-05-29 06:53:40|648.3|640.7|648.3|640.7|648.3|640.7|648.3|640.7|1
1653807230000|2022-05-29 06:53:50|648.48|640.88|649.02|641.42|649.02|641.42|648.48|640.88|11
1653807240000|2022-05-29 06:54:00|649.03|641.43|649.02|641.42|649.03|641.43|649.02|641.42|2
1653807250000|2022-05-29 06:54:10|649|641.4|648.98|641.38|649|641.4|648.98|641.38|2
1653807260000|2022-05-29 06:54:20|648.99|641.39|648.99|641.39|648.99|641.39|648.99|641.39|1
1653807270000|2022-05-29 06:54:30|648.98|641.38|648.88|641.28|648.98|641.38|648.87|641.27|3
1653807280000|2022-05-29 06:54:40|648.87|641.27|648.87|641.27|648.87|641.27|648.87|641.27|1
1653807290000|2022-05-29 06:54:50|648.88|641.28|648.36|640.76|648.88|641.28|648.36|640.76|15
1653807300000|2022-05-29 06:55:00|648.38|640.78|648.3|640.7|648.38|640.78|648.3|640.7|2
1653807320000|2022-05-29 06:55:20|648.31|640.71|648.31|640.71|648.31|640.71|648.3|640.7|3
1653807330000|2022-05-29 06:55:30|648.35|640.75|648.36|640.76|648.36|640.76|648.35|640.75|2
1653807340000|2022-05-29 06:55:40|648.37|640.77|648.37|640.77|648.37|640.77|648.36|640.76|3
1653807350000|2022-05-29 06:55:50|648.39|640.79|648.38|640.78|648.4|640.8|648.38|640.78|9
1653807360000|2022-05-29 06:56:00|648.36|640.76|648.36|640.76|648.37|640.77|648.36|640.76|3
1653807370000|2022-05-29 06:56:10|648.37|640.77|648.34|640.74|648.38|640.78|648.33|640.73|10
1653807380000|2022-05-29 06:56:20|648.33|640.73|648.25|640.65|648.34|640.74|648.25|640.65|16
1653807390000|2022-05-29 06:56:30|648.29|640.69|648.25|640.65|648.29|640.69|648.25|640.65|4
1653807400000|2022-05-29 06:56:40|648.29|640.69|648.31|640.71|648.32|640.72|648.29|640.69|6
1653807410000|2022-05-29 06:56:50|648.3|640.7|648.34|640.74|648.34|640.74|648.3|640.7|6
1653807420000|2022-05-29 06:57:00|648.35|640.75|648.3|640.7|648.35|640.75|648.3|640.7|5
1653807430000|2022-05-29 06:57:10|648.31|640.71|648.35|640.75|648.35|640.75|648.31|640.71|2
1653807450000|2022-05-29 06:57:30|648.36|640.76|648.36|640.76|648.36|640.76|648.36|640.76|1
1653807460000|2022-05-29 06:57:40|648.35|640.75|648.35|640.75|648.36|640.76|648.35|640.75|3
1653807470000|2022-05-29 06:57:50|648.31|640.71|648.3|640.7|648.32|640.72|648.27|640.67|8
1653807480000|2022-05-29 06:58:00|648.31|640.71|648.36|640.76|648.38|640.78|648.31|640.71|10
1653807490000|2022-05-29 06:58:10|648.35|640.75|648.35|640.75|648.35|640.75|648.35|640.75|1
1653807500000|2022-05-29 06:58:20|648.36|640.76|648.35|640.75|648.36|640.76|648.34|640.74|4
1653807510000|2022-05-29 06:58:30|648.36|640.76|648.35|640.75|648.36|640.76|648.29|640.69|9
1653807520000|2022-05-29 06:58:40|648.37|640.77|648.34|640.74|648.37|640.77|648.33|640.73|12
1653807530000|2022-05-29 06:58:50|648.35|640.75|648.36|640.76|648.36|640.76|648.35|640.75|2
1653807540000|2022-05-29 06:59:00|648.32|640.72|648.31|640.71|648.32|640.72|648.18|640.58|17
1653807550000|2022-05-29 06:59:10|648.32|640.72|648.3|640.7|648.32|640.72|648.29|640.69|4
1653807560000|2022-05-29 06:59:20|648.29|640.69|648.31|640.71|648.33|640.73|648.29|640.69|11
1653807570000|2022-05-29 06:59:30|648.32|640.72|648.37|640.77|648.37|640.77|648.28|640.68|9
1653807580000|2022-05-29 06:59:40|648.38|640.78|648.39|640.79|648.39|640.79|648.37|640.77|3
1653807590000|2022-05-29 06:59:50|648.38|640.78|648.36|640.76|648.39|640.79|648.34|640.74|7
1653807600000|2022-05-29 07:00:00|648.34|640.74|648.31|640.71|648.36|640.76|648.3|640.7|7
1653807610000|2022-05-29 07:00:10|648.33|640.73|648.33|640.73|648.34|640.74|648.31|640.71|8
1653807620000|2022-05-29 07:00:20|648.31|640.71|648.37|640.77|648.38|640.78|648.31|640.71|9
1653807630000|2022-05-29 07:00:30|648.38|640.78|648.44|640.84|648.46|640.86|648.38|640.78|6
1653807640000|2022-05-29 07:00:40|648.45|640.85|648.43|640.83|648.45|640.85|648.39|640.79|13
1653807650000|2022-05-29 07:00:50|648.42|640.82|648.42|640.82|648.42|640.82|648.38|640.78|6
1653807660000|2022-05-29 07:01:00|648.43|640.83|648.42|640.82|648.43|640.83|648.42|640.82|2
1653807670000|2022-05-29 07:01:10|648.41|640.81|648.37|640.77|648.41|640.81|648.35|640.75|17
1653807680000|2022-05-29 07:01:20|648.38|640.78|648.38|640.78|648.39|640.79|648.38|640.78|3
1653807690000|2022-05-29 07:01:30|648.39|640.79|648.39|640.79|648.39|640.79|648.39|640.79|1
1653807700000|2022-05-29 07:01:40|648.4|640.8|648.36|640.76|648.41|640.81|648.36|640.76|3
1653807710000|2022-05-29 07:01:50|648.35|640.75|648.35|640.75|648.35|640.75|648.34|640.74|5
1653807720000|2022-05-29 07:02:00|648.34|640.74|648.33|640.73|648.36|640.76|648.33|640.73|6
1653807730000|2022-05-29 07:02:10|648.34|640.74|648.37|640.77|648.37|640.77|648.34|640.74|2
1653807740000|2022-05-29 07:02:20|648.38|640.78|648.37|640.77|648.38|640.78|648.36|640.76|6
1653807750000|2022-05-29 07:02:30|648.36|640.76|648.36|640.76|648.37|640.77|648.36|640.76|5
1653807760000|2022-05-29 07:02:40|648.37|640.77|648.37|640.77|648.37|640.77|648.35|640.75|5
1653807780000|2022-05-29 07:03:00|648.38|640.78|648.36|640.76|648.38|640.78|648.35|640.75|4
1653807790000|2022-05-29 07:03:10|648.37|640.77|648.37|640.77|648.37|640.77|648.36|640.76|3
1653807800000|2022-05-29 07:03:20|648.38|640.78|648.37|640.77|648.38|640.78|648.35|640.75|4
1653807810000|2022-05-29 07:03:30|648.35|640.75|648.31|640.71|648.38|640.78|648.31|640.71|10
1653807820000|2022-05-29 07:03:40|648.32|640.72|648.22|640.62|648.32|640.72|648.22|640.62|11
1653807830000|2022-05-29 07:03:50|648.21|640.61|648.22|640.62|648.24|640.64|648.17|640.57|8
1653807840000|2022-05-29 07:04:00|648.21|640.61|648.1|640.5|648.21|640.61|648.09|640.49|6
1653807850000|2022-05-29 07:04:10|648.11|640.51|648.08|640.48|648.11|640.51|648.08|640.48|8
1653807860000|2022-05-29 07:04:20|648.07|640.47|648.02|640.42|648.08|640.48|648.02|640.42|8
1653807870000|2022-05-29 07:04:30|648.03|640.43|647.99|640.39|648.03|640.43|647.98|640.38|4
1653807880000|2022-05-29 07:04:40|647.98|640.38|647.96|640.36|647.98|640.38|647.92|640.32|4
1653807890000|2022-05-29 07:04:50|648.04|640.44|648.08|640.48|648.11|640.51|648.04|640.44|5
1653807900000|2022-05-29 07:05:00|648.1|640.5|648.04|640.44|648.1|640.5|648.04|640.44|3
1653807910000|2022-05-29 07:05:10|648.08|640.48|648.08|640.48|648.08|640.48|648.08|640.48|1
1653807920000|2022-05-29 07:05:20|648.05|640.45|648.05|640.45|648.05|640.45|648.05|640.45|1
1653807940000|2022-05-29 07:05:40|648.01|640.41|648.05|640.45|648.05|640.45|648.01|640.41|2
1653807950000|2022-05-29 07:05:50|647.99|640.39|647.99|640.39|647.99|640.39|647.99|640.39|1
1653807960000|2022-05-29 07:06:00|647.97|640.37|647.97|640.37|647.97|640.37|647.97|640.37|1
1653807980000|2022-05-29 07:06:20|647.91|640.31|647.91|640.31|647.91|640.31|647.91|640.31|1
1653807990000|2022-05-29 07:06:30|647.97|640.37|647.99|640.39|648.01|640.41|647.97|640.37|4
1653808020000|2022-05-29 07:07:00|648.04|640.44|648.05|640.45|648.07|640.47|648.04|640.44|5
1653808030000|2022-05-29 07:07:10|648.15|640.55|648.23|640.63|648.32|640.72|648.15|640.55|12
1653808040000|2022-05-29 07:07:20|648.22|640.62|648.31|640.71|648.31|640.71|648.22|640.62|10
1653808050000|2022-05-29 07:07:30|648.3|640.7|648.28|640.68|648.31|640.71|648.28|640.68|6
1653808060000|2022-05-29 07:07:40|648.29|640.69|648.29|640.69|648.29|640.69|648.27|640.67|6
1653808070000|2022-05-29 07:07:50|648.3|640.7|648.3|640.7|648.3|640.7|648.28|640.68|6
1653808090000|2022-05-29 07:08:10|648.32|640.72|648.3|640.7|648.32|640.72|648.29|640.69|6
1653808100000|2022-05-29 07:08:20|648.31|640.71|648.3|640.7|648.31|640.71|648.29|640.69|3
1653808110000|2022-05-29 07:08:30|648.32|640.72|648.3|640.7|648.32|640.72|648.3|640.7|2
1653808120000|2022-05-29 07:08:40|648.4|640.8|648.66|641.06|648.68|641.08|648.4|640.8|14
1653808130000|2022-05-29 07:08:50|648.71|641.11|648.67|641.07|648.71|641.11|648.66|641.06|7
1653808140000|2022-05-29 07:09:00|648.76|641.16|648.29|640.69|648.76|641.16|648.28|640.68|19
1653808150000|2022-05-29 07:09:10|648.24|640.64|648.24|640.64|648.29|640.69|648.23|640.63|5
1653808160000|2022-05-29 07:09:20|648.11|640.51|648.12|640.52|648.13|640.53|648.05|640.45|12
1653808170000|2022-05-29 07:09:30|648.11|640.51|648.08|640.48|648.11|640.51|648.08|640.48|3
1653808180000|2022-05-29 07:09:40|648.07|640.47|648.07|640.47|648.08|640.48|648.07|640.47|3
1653808190000|2022-05-29 07:09:50|648.06|640.46|648.07|640.47|648.07|640.47|648.06|640.46|2
1653808200000|2022-05-29 07:10:00|648.02|640.42|648.01|640.41|648.02|640.42|648.01|640.41|2
1653808210000|2022-05-29 07:10:10|648|640.4|647.98|640.38|648|640.4|647.98|640.38|2
1653808220000|2022-05-29 07:10:20|647.95|640.35|647.95|640.35|647.95|640.35|647.95|640.35|1
1653808230000|2022-05-29 07:10:30|647.99|640.39|647.94|640.34|647.99|640.39|647.94|640.34|3
1653808240000|2022-05-29 07:10:40|647.93|640.33|648.01|640.41|648.03|640.43|647.93|640.33|5
1653808250000|2022-05-29 07:10:50|648.02|640.42|648.07|640.47|648.07|640.47|648.01|640.41|5
1653808260000|2022-05-29 07:11:00|648.03|640.43|647.8|640.2|648.03|640.43|647.8|640.2|9
1653808270000|2022-05-29 07:11:10|647.79|640.19|647.83|640.23|647.83|640.23|647.79|640.19|3
1653808280000|2022-05-29 07:11:20|647.85|640.25|647.84|640.24|647.85|640.25|647.84|640.24|2
1653808290000|2022-05-29 07:11:30|647.85|640.25|647.85|640.25|647.85|640.25|647.85|640.25|1
1653808300000|2022-05-29 07:11:40|647.87|640.27|647.43|639.83|647.87|640.27|647.36|639.76|14
1653808310000|2022-05-29 07:11:50|647.44|639.84|647.38|639.78|647.45|639.85|647.37|639.77|7
1653808320000|2022-05-29 07:12:00|647.33|639.73|647.25|639.65|647.33|639.73|647.21|639.61|10
1653808330000|2022-05-29 07:12:10|647.22|639.62|647.23|639.63|647.23|639.63|647.2|639.6|6
1653808340000|2022-05-29 07:12:20|647.25|639.65|647.27|639.67|647.27|639.67|647.25|639.65|2
1653808360000|2022-05-29 07:12:40|647.26|639.66|647.25|639.65|647.26|639.66|647.25|639.65|2
1653808370000|2022-05-29 07:12:50|647.26|639.66|647.26|639.66|647.27|639.67|647.25|639.65|4
1653808380000|2022-05-29 07:13:00|647.27|639.67|647.23|639.63|647.27|639.67|647.23|639.63|2
1653808390000|2022-05-29 07:13:10|647.17|639.57|647.23|639.63|647.23|639.63|647.17|639.57|5
1653808400000|2022-05-29 07:13:20|647.22|639.62|647.23|639.63|647.23|639.63|647.22|639.62|2
1653808410000|2022-05-29 07:13:30|647.27|639.67|647.27|639.67|647.27|639.67|647.27|639.67|1
1653808420000|2022-05-29 07:13:40|647.26|639.66|647.28|639.68|647.32|639.72|647.26|639.66|5
1653808430000|2022-05-29 07:13:50|647.29|639.69|647.31|639.71|647.31|639.71|647.28|639.68|6
1653808440000|2022-05-29 07:14:00|647.3|639.7|647.27|639.67|647.3|639.7|647.27|639.67|2
1653808450000|2022-05-29 07:14:10|647.28|639.68|647.7|640.1|647.71|640.11|647.28|639.68|12
1653808460000|2022-05-29 07:14:20|647.71|640.11|647.68|640.08|647.72|640.12|647.68|640.08|3
1653808470000|2022-05-29 07:14:30|647.71|640.11|647.73|640.13|647.73|640.13|647.71|640.11|3
1653808490000|2022-05-29 07:14:50|647.72|640.12|647.72|640.12|647.72|640.12|647.72|640.12|1
1653808500000|2022-05-29 07:15:00|647.76|640.16|647.94|640.34|647.94|640.34|647.76|640.16|9
1653808510000|2022-05-29 07:15:10|647.97|640.37|647.95|640.35|647.97|640.37|647.95|640.35|2
1653808520000|2022-05-29 07:15:20|647.94|640.34|647.94|640.34|647.95|640.35|647.94|640.34|3
1653808530000|2022-05-29 07:15:30|647.89|640.29|647.88|640.28|647.95|640.35|647.86|640.26|8
1653808550000|2022-05-29 07:15:50|647.87|640.27|647.85|640.25|647.87|640.27|647.85|640.25|3
1653808560000|2022-05-29 07:16:00|647.77|640.17|647.77|640.17|647.77|640.17|647.77|640.17|1
1653808570000|2022-05-29 07:16:10|647.75|640.15|647.76|640.16|647.76|640.16|647.75|640.15|2
1653808590000|2022-05-29 07:16:30|647.75|640.15|647.75|640.15|647.75|640.15|647.75|640.15|1
1653808600000|2022-05-29 07:16:40|647.73|640.13|647.38|639.78|647.73|640.13|647.38|639.78|10
1653808610000|2022-05-29 07:16:50|647.36|639.76|647.32|639.72|647.36|639.76|647.32|639.72|7
1653808620000|2022-05-29 07:17:00|647.27|639.67|647.27|639.67|647.29|639.69|646.74|639.14|17
1653808630000|2022-05-29 07:17:10|647.28|639.68|647.26|639.66|647.29|639.69|647.26|639.66|10
1653808640000|2022-05-29 07:17:20|647.25|639.65|647.3|639.7|647.3|639.7|647.25|639.65|12
1653808650000|2022-05-29 07:17:30|647.29|639.69|647.3|639.7|647.3|639.7|647.29|639.69|2
1653808660000|2022-05-29 07:17:40|647.31|639.71|647.31|639.71|647.31|639.71|647.31|639.71|1
1653808670000|2022-05-29 07:17:50|647.32|639.72|647.32|639.72|647.32|639.72|647.31|639.71|3
1653808680000|2022-05-29 07:18:00|647.35|639.75|647.35|639.75|647.35|639.75|647.35|639.75|1
1653808700000|2022-05-29 07:18:20|647.33|639.73|647.32|639.72|647.33|639.73|647.32|639.72|2
1653808710000|2022-05-29 07:18:30|647.33|639.73|647.33|639.73|647.33|639.73|647.33|639.73|1
1653808720000|2022-05-29 07:18:40|647.32|639.72|647.32|639.72|647.32|639.72|647.32|639.72|1
1653808730000|2022-05-29 07:18:50|647.33|639.73|647.33|639.73|647.33|639.73|647.33|639.73|1
1653808740000|2022-05-29 07:19:00|647.29|639.69|647.27|639.67|647.29|639.69|646.88|639.28|18
1653808750000|2022-05-29 07:19:10|647.25|639.65|647.24|639.64|647.26|639.66|647.24|639.64|3
1653808760000|2022-05-29 07:19:20|647.25|639.65|647.24|639.64|647.25|639.65|647.24|639.64|2
1653808770000|2022-05-29 07:19:30|647.23|639.63|647.17|639.57|647.23|639.63|647.17|639.57|8
1653808780000|2022-05-29 07:19:40|647.18|639.58|647|639.4|647.18|639.58|646.99|639.39|4
1653808790000|2022-05-29 07:19:50|646.99|639.39|646.99|639.39|646.99|639.39|646.98|639.38|3
1653808800000|2022-05-29 07:20:00|646.88|639.28|646.9|639.3|646.9|639.3|646.88|639.28|2
1653808820000|2022-05-29 07:20:20|646.91|639.31|646.92|639.32|646.92|639.32|646.9|639.3|3
1653808830000|2022-05-29 07:20:30|646.87|639.27|646.92|639.32|646.92|639.32|646.87|639.27|2
1653808850000|2022-05-29 07:20:50|646.88|639.28|646.88|639.28|646.88|639.28|646.88|639.28|1
1653808870000|2022-05-29 07:21:10|646.82|639.22|646.53|638.93|646.82|639.22|646.48|638.88|6
1653808880000|2022-05-29 07:21:20|646.51|638.91|646.41|638.81|646.52|638.92|646.39|638.79|13
1653808890000|2022-05-29 07:21:30|646.4|638.8|646.38|638.78|646.4|638.8|646.35|638.75|6
1653808900000|2022-05-29 07:21:40|646.35|638.75|646.31|638.71|646.35|638.75|646.3|638.7|5
1653808910000|2022-05-29 07:21:50|646.3|638.7|646.3|638.7|646.3|638.7|646.28|638.68|9
1653808920000|2022-05-29 07:22:00|646.26|638.66|646.27|638.67|646.27|638.67|646.25|638.65|3
1653808930000|2022-05-29 07:22:10|646.29|638.69|646.65|639.05|646.69|639.09|646.29|638.69|11
1653808940000|2022-05-29 07:22:20|646.72|639.12|646.71|639.11|646.72|639.12|646.71|639.11|2
1653808960000|2022-05-29 07:22:40|646.7|639.1|646.7|639.1|646.71|639.11|646.7|639.1|3
1653808970000|2022-05-29 07:22:50|646.68|639.08|646.69|639.09|646.69|639.09|646.68|639.08|2
1653808980000|2022-05-29 07:23:00|646.7|639.1|646.75|639.15|646.75|639.15|646.67|639.07|3
1653808990000|2022-05-29 07:23:10|646.77|639.17|646.8|639.2|646.8|639.2|646.75|639.15|8
1653809000000|2022-05-29 07:23:20|646.78|639.18|646.78|639.18|646.87|639.27|646.77|639.17|7
1653809010000|2022-05-29 07:23:30|646.77|639.17|646.77|639.17|646.77|639.17|646.77|639.17|1
1653809020000|2022-05-29 07:23:40|646.79|639.19|646.79|639.19|646.79|639.19|646.79|639.19|1
1653809030000|2022-05-29 07:23:50|646.78|639.18|646.79|639.19|646.79|639.19|646.78|639.18|2
1653809040000|2022-05-29 07:24:00|646.8|639.2|646.8|639.2|646.8|639.2|646.8|639.2|1
1653809060000|2022-05-29 07:24:20|646.79|639.19|646.82|639.22|646.82|639.22|646.79|639.19|4
1653809090000|2022-05-29 07:24:50|646.81|639.21|646.82|639.22|646.82|639.22|646.81|639.21|2
1653809100000|2022-05-29 07:25:00|646.88|639.28|646.89|639.29|646.89|639.29|646.88|639.28|2
1653809110000|2022-05-29 07:25:10|646.91|639.31|646.9|639.3|646.92|639.32|646.9|639.3|4
1653809120000|2022-05-29 07:25:20|647|639.4|647|639.4|647|639.4|647|639.4|1
1653809130000|2022-05-29 07:25:30|647.01|639.41|647|639.4|647.01|639.41|647|639.4|2
1653809140000|2022-05-29 07:25:40|647.05|639.45|647.11|639.51|647.11|639.51|647.05|639.45|10
1653809150000|2022-05-29 07:25:50|647.12|639.52|647.41|639.81|647.45|639.85|647.12|639.52|12
1653809160000|2022-05-29 07:26:00|647.44|639.84|647.93|640.33|647.93|640.33|647.44|639.84|4
1653809170000|2022-05-29 07:26:10|647.94|640.34|647.94|640.34|647.94|640.34|647.94|640.34|1
1653809180000|2022-05-29 07:26:20|647.95|640.35|647.95|640.35|647.95|640.35|647.95|640.35|1
1653809190000|2022-05-29 07:26:30|647.94|640.34|647.94|640.34|647.94|640.34|647.94|640.34|1
1653809200000|2022-05-29 07:26:40|647.93|640.33|647.93|640.33|647.93|640.33|647.93|640.33|1
1653809210000|2022-05-29 07:26:50|647.94|640.34|647.93|640.33|647.97|640.37|647.93|640.33|4
1653809220000|2022-05-29 07:27:00|647.92|640.32|647.93|640.33|647.93|640.33|647.92|640.32|2
1653809230000|2022-05-29 07:27:10|647.92|640.32|648.21|640.61|648.21|640.61|647.92|640.32|12
1653809240000|2022-05-29 07:27:20|648.22|640.62|648.73|641.13|648.77|641.17|648.22|640.62|15
1653809250000|2022-05-29 07:27:30|648.74|641.14|648.99|641.39|649.01|641.41|648.74|641.14|13
1653809260000|2022-05-29 07:27:40|649.01|641.41|648.92|641.32|649.01|641.41|648.91|641.31|7
1653809270000|2022-05-29 07:27:50|648.93|641.33|649|641.4|649|641.4|648.93|641.33|6
1653809280000|2022-05-29 07:28:00|649.01|641.41|649.01|641.41|649.01|641.41|649.01|641.41|1
1653809290000|2022-05-29 07:28:10|649.02|641.42|649.02|641.42|649.02|641.42|649.01|641.41|5
1653809300000|2022-05-29 07:28:20|649.06|641.46|649.27|641.67|649.29|641.69|649.03|641.43|14
1653809310000|2022-05-29 07:28:30|649.26|641.66|649.27|641.67|649.27|641.67|649.26|641.66|2
1653809320000|2022-05-29 07:28:40|649.5|641.9|649.92|642.32|649.95|642.35|649.5|641.9|8
1653809330000|2022-05-29 07:28:50|649.91|642.31|649.89|642.29|649.91|642.31|649.88|642.28|4
1653809340000|2022-05-29 07:29:00|650.02|642.42|650.05|642.45|650.07|642.47|649.95|642.35|9
1653809350000|2022-05-29 07:29:10|650.03|642.43|649.99|642.39|650.03|642.43|649.94|642.34|11
1653809360000|2022-05-29 07:29:20|650.14|642.54|650.08|642.48|650.14|642.54|650.03|642.43|7
1653809370000|2022-05-29 07:29:30|650.11|642.51|650.08|642.48|650.11|642.51|650.08|642.48|2
1653809380000|2022-05-29 07:29:40|650.05|642.45|650.06|642.46|650.1|642.5|650.05|642.45|13
1653809390000|2022-05-29 07:29:50|650.08|642.48|650.07|642.47|650.08|642.48|650.06|642.46|3
1653809400000|2022-05-29 07:30:00|650.09|642.49|650.18|642.58|650.2|642.6|650.09|642.49|10
1653809410000|2022-05-29 07:30:10|650.17|642.57|650.19|642.59|650.19|642.59|650.17|642.57|2
1653809420000|2022-05-29 07:30:20|650.2|642.6|650.25|642.65|650.27|642.67|650.19|642.59|7
1653809430000|2022-05-29 07:30:30|650.22|642.62|650.22|642.62|650.22|642.62|650.22|642.62|1
1653809440000|2022-05-29 07:30:40|650.18|642.58|650.18|642.58|650.18|642.58|650.18|642.58|1
1653809450000|2022-05-29 07:30:50|650.17|642.57|650.17|642.57|650.18|642.58|650.17|642.57|3
1653809460000|2022-05-29 07:31:00|650.19|642.59|650.19|642.59|650.19|642.59|650.19|642.59|1
1653809480000|2022-05-29 07:31:20|650.3|642.7|650.22|642.62|650.3|642.7|650.22|642.62|2
1653809490000|2022-05-29 07:31:30|650.27|642.67|650.21|642.61|650.27|642.67|650.21|642.61|3
1653809500000|2022-05-29 07:31:40|650.14|642.54|650.16|642.56|650.2|642.6|650.14|642.54|13
1653809510000|2022-05-29 07:31:50|650.17|642.57|650.17|642.57|650.22|642.62|650.16|642.56|15
1653809520000|2022-05-29 07:32:00|650.21|642.61|650.15|642.55|650.21|642.61|650.14|642.54|10
1653809530000|2022-05-29 07:32:10|650.17|642.57|650.11|642.51|650.17|642.57|650.11|642.51|3
1653809540000|2022-05-29 07:32:20|650.15|642.55|650.19|642.59|650.19|642.59|650.14|642.54|7
1653809550000|2022-05-29 07:32:30|650.18|642.58|650.1|642.5|650.2|642.6|650.1|642.5|7
1653809560000|2022-05-29 07:32:40|650.09|642.49|650.11|642.51|650.11|642.51|650.09|642.49|4
1653809570000|2022-05-29 07:32:50|650.12|642.52|650|642.4|650.12|642.52|649.98|642.38|8
1653809580000|2022-05-29 07:33:00|650.01|642.41|650|642.4|650.01|642.41|650|642.4|2
1653809590000|2022-05-29 07:33:10|649.94|642.34|649.94|642.34|649.95|642.35|649.94|642.34|3
1653809600000|2022-05-29 07:33:20|649.93|642.33|649.97|642.37|649.98|642.38|649.93|642.33|5
1653809610000|2022-05-29 07:33:30|650.04|642.44|649.9|642.3|650.05|642.45|649.9|642.3|9
1653809620000|2022-05-29 07:33:40|649.89|642.29|649.9|642.3|649.9|642.3|649.89|642.29|10
1653809630000|2022-05-29 07:33:50|649.89|642.29|650.08|642.48|650.12|642.52|649.89|642.29|13
1653809640000|2022-05-29 07:34:00|650.11|642.51|650.13|642.53|650.14|642.54|650.08|642.48|12
1653809650000|2022-05-29 07:34:10|650.12|642.52|649.45|641.85|650.13|642.53|649.44|641.84|13
1653809660000|2022-05-29 07:34:20|649.44|641.84|648.56|640.96|649.44|641.84|648.56|640.96|21
1653809670000|2022-05-29 07:34:30|648.5|640.9|648.45|640.85|648.51|640.91|648.45|640.85|16
1653809680000|2022-05-29 07:34:40|648.46|640.86|648.53|640.93|648.53|640.93|648.46|640.86|11
1653809690000|2022-05-29 07:34:50|648.54|640.94|648.43|640.83|648.56|640.96|648.43|640.83|11
1653809700000|2022-05-29 07:35:00|648.45|640.85|648.45|640.85|648.45|640.85|648.45|640.85|1
1653809710000|2022-05-29 07:35:10|648.43|640.83|649.16|641.56|649.19|641.59|648.43|640.83|12
1653809720000|2022-05-29 07:35:20|649.17|641.57|649.17|641.57|649.19|641.59|649.14|641.54|12
1653809730000|2022-05-29 07:35:30|649.18|641.58|649.17|641.57|649.18|641.58|649.1|641.5|6
1653809740000|2022-05-29 07:35:40|649.18|641.58|649.24|641.64|649.24|641.64|649.17|641.57|3
1653809750000|2022-05-29 07:35:50|649.23|641.63|649.23|641.63|649.23|641.63|649.23|641.63|1
1653809760000|2022-05-29 07:36:00|649.21|641.61|649.26|641.66|649.26|641.66|649.21|641.61|2
1653809770000|2022-05-29 07:36:10|649.27|641.67|649.32|641.72|649.32|641.72|649.26|641.66|8
1653809780000|2022-05-29 07:36:20|649.42|641.82|649.51|641.91|649.51|641.91|649.42|641.82|5
1653809790000|2022-05-29 07:36:30|649.56|641.96|649.56|641.96|649.56|641.96|649.56|641.96|1
1653809800000|2022-05-29 07:36:40|649.55|641.95|649.55|641.95|649.55|641.95|649.55|641.95|1
1653809820000|2022-05-29 07:37:00|649.59|641.99|649.53|641.93|649.59|641.99|649.53|641.93|3
1653809840000|2022-05-29 07:37:20|649.56|641.96|649.56|641.96|649.57|641.97|649.53|641.93|5
1653809850000|2022-05-29 07:37:30|649.57|641.97|649.48|641.88|649.57|641.97|649.48|641.88|4
1653809860000|2022-05-29 07:37:40|649.49|641.89|649.49|641.89|649.49|641.89|649.49|641.89|1
1653809880000|2022-05-29 07:38:00|649.48|641.88|649.49|641.89|649.56|641.96|649.25|641.65|13
1653809890000|2022-05-29 07:38:10|649.57|641.97|649.56|641.96|649.58|641.98|649.53|641.93|10
1653809900000|2022-05-29 07:38:20|649.52|641.92|649.39|641.79|649.52|641.92|649.34|641.74|10
1653809910000|2022-05-29 07:38:30|649.4|641.8|649.35|641.75|649.4|641.8|649.35|641.75|6
1653809920000|2022-05-29 07:38:40|649.36|641.76|649.36|641.76|649.36|641.76|649.35|641.75|5
1653809930000|2022-05-29 07:38:50|649.35|641.75|649.37|641.77|649.38|641.78|649.35|641.75|4
1653809940000|2022-05-29 07:39:00|649.38|641.78|649.39|641.79|649.42|641.82|649.37|641.77|4
1653809950000|2022-05-29 07:39:10|649.33|641.73|649.63|642.03|649.63|642.03|649.33|641.73|10
1653809960000|2022-05-29 07:39:20|649.58|641.98|649.57|641.97|649.58|641.98|649.57|641.97|2
1653809970000|2022-05-29 07:39:30|649.64|642.04|649.64|642.04|649.66|642.06|649.64|642.04|3
1653809980000|2022-05-29 07:39:40|649.63|642.03|649.63|642.03|649.63|642.03|649.62|642.02|3
1653809990000|2022-05-29 07:39:50|649.62|642.02|649.69|642.09|649.7|642.1|649.61|642.01|7
1653810000000|2022-05-29 07:40:00|649.71|642.11|649.69|642.09|649.71|642.11|649.67|642.07|7
1653810020000|2022-05-29 07:40:20|649.76|642.16|649.75|642.15|649.76|642.16|649.75|642.15|2
1653810030000|2022-05-29 07:40:30|649.76|642.16|649.77|642.17|649.78|642.18|649.76|642.16|4
1653810040000|2022-05-29 07:40:40|649.78|642.18|649.78|642.18|649.78|642.18|649.78|642.18|1
1653810050000|2022-05-29 07:40:50|649.83|642.23|649.89|642.29|650.06|642.46|649.83|642.23|10
1653810060000|2022-05-29 07:41:00|649.9|642.3|649.94|642.34|649.94|642.34|649.89|642.29|4
1653810070000|2022-05-29 07:41:10|649.85|642.25|650.03|642.43|650.03|642.43|649.81|642.21|4
1653810080000|2022-05-29 07:41:20|649.99|642.39|649.99|642.39|649.99|642.39|649.99|642.39|1
1653810090000|2022-05-29 07:41:30|650|642.4|650|642.4|650.03|642.43|650|642.4|3
1653810100000|2022-05-29 07:41:40|650.04|642.44|650.03|642.43|650.04|642.44|650.02|642.42|6
1653810110000|2022-05-29 07:41:50|650.04|642.44|650.04|642.44|650.04|642.44|650.04|642.44|1
1653810130000|2022-05-29 07:42:10|650.05|642.45|650.04|642.44|650.05|642.45|650.04|642.44|2
1653810140000|2022-05-29 07:42:20|650.03|642.43|650.03|642.43|650.03|642.43|650.03|642.43|1
1653810150000|2022-05-29 07:42:30|649.98|642.38|649.99|642.39|649.99|642.39|649.98|642.38|2
1653810160000|2022-05-29 07:42:40|649.92|642.32|649.97|642.37|649.99|642.39|649.92|642.32|3
1653810180000|2022-05-29 07:43:00|649.93|642.33|649.9|642.3|649.93|642.33|649.9|642.3|2
1653810190000|2022-05-29 07:43:10|649.87|642.27|649.82|642.22|649.87|642.27|649.82|642.22|2
1653810200000|2022-05-29 07:43:20|649.81|642.21|649.86|642.26|649.86|642.26|649.81|642.21|2
1653810210000|2022-05-29 07:43:30|649.87|642.27|649.88|642.28|649.88|642.28|649.87|642.27|2
1653810220000|2022-05-29 07:43:40|649.89|642.29|649.88|642.28|649.89|642.29|649.88|642.28|2
1653810230000|2022-05-29 07:43:50|649.85|642.25|649.84|642.24|649.85|642.25|649.84|642.24|6
1653810240000|2022-05-29 07:44:00|649.85|642.25|649.9|642.3|649.9|642.3|649.82|642.22|4
1653810250000|2022-05-29 07:44:10|649.94|642.34|649.94|642.34|649.95|642.35|649.9|642.3|7
1653810280000|2022-05-29 07:44:40|649.95|642.35|650.04|642.44|650.04|642.44|649.95|642.35|4
1653810290000|2022-05-29 07:44:50|650.03|642.43|650.05|642.45|650.05|642.45|650.03|642.43|2
1653810300000|2022-05-29 07:45:00|650.29|642.69|650.41|642.81|650.44|642.84|650.29|642.69|12
1653810310000|2022-05-29 07:45:10|650.43|642.83|650.35|642.75|650.5|642.9|650.34|642.74|11
1653810320000|2022-05-29 07:45:20|650.33|642.73|650.27|642.67|650.33|642.73|650.26|642.66|8
1653810330000|2022-05-29 07:45:30|650.26|642.66|650.03|642.43|650.26|642.66|650.03|642.43|5
1653810340000|2022-05-29 07:45:40|650.02|642.42|650.01|642.41|650.03|642.43|650.01|642.41|4
1653810350000|2022-05-29 07:45:50|649.89|642.29|649.89|642.29|649.89|642.29|649.89|642.29|1
1653810360000|2022-05-29 07:46:00|649.88|642.28|649.86|642.26|649.88|642.28|649.84|642.24|5
1653810370000|2022-05-29 07:46:10|649.85|642.25|649.88|642.28|649.88|642.28|649.85|642.25|2
1653810390000|2022-05-29 07:46:30|649.89|642.29|649.91|642.31|649.91|642.31|649.89|642.29|2
1653810400000|2022-05-29 07:46:40|649.92|642.32|649.89|642.29|649.92|642.32|649.89|642.29|2
1653810420000|2022-05-29 07:47:00|649.88|642.28|649.37|641.77|649.88|642.28|649.35|641.75|11
1653810430000|2022-05-29 07:47:10|649.26|641.66|649.32|641.72|649.32|641.72|649.25|641.65|9
1653810440000|2022-05-29 07:47:20|649.31|641.71|649.3|641.7|649.32|641.72|649.3|641.7|3
1653810450000|2022-05-29 07:47:30|649.33|641.73|649.34|641.74|649.34|641.74|649.33|641.73|2
1653810460000|2022-05-29 07:47:40|649.36|641.76|649.36|641.76|649.36|641.76|649.36|641.76|1
1653810480000|2022-05-29 07:48:00|649.35|641.75|649.33|641.73|649.35|641.75|649.33|641.73|3
1653810490000|2022-05-29 07:48:10|649.34|641.74|649.26|641.66|649.34|641.74|649.23|641.63|6
1653810500000|2022-05-29 07:48:20|649.25|641.65|649.12|641.52|649.25|641.65|649.12|641.52|11
1653810510000|2022-05-29 07:48:30|649.09|641.49|648.97|641.37|649.09|641.49|648.97|641.37|2
1653810530000|2022-05-29 07:48:50|648.95|641.35|648.95|641.35|648.95|641.35|648.95|641.35|1
1653810540000|2022-05-29 07:49:00|648.94|641.34|648.38|640.78|648.94|641.34|648.38|640.78|15
1653810550000|2022-05-29 07:49:10|648.43|640.83|648.37|640.77|648.43|640.83|648.35|640.75|7
1653810560000|2022-05-29 07:49:20|648.36|640.76|648.35|640.75|648.36|640.76|648.35|640.75|4
1653810580000|2022-05-29 07:49:40|648.37|640.77|648.98|641.38|648.98|641.38|648.37|640.77|9
1653810590000|2022-05-29 07:49:50|649|641.4|648.99|641.39|649|641.4|648.97|641.37|4
1653810600000|2022-05-29 07:50:00|649|641.4|649|641.4|649.04|641.44|649|641.4|6
1653810610000|2022-05-29 07:50:10|648.95|641.35|648.95|641.35|648.96|641.36|648.95|641.35|3
1653810620000|2022-05-29 07:50:20|648.98|641.38|649.14|641.54|649.15|641.55|648.95|641.35|10
1653810630000|2022-05-29 07:50:30|649.15|641.55|649.24|641.64|649.24|641.64|649.14|641.54|8
1653810640000|2022-05-29 07:50:40|649.21|641.61|649.22|641.62|649.25|641.65|649.21|641.61|10
1653810650000|2022-05-29 07:50:50|649.25|641.65|649.21|641.61|649.28|641.68|649.21|641.61|9
1653810660000|2022-05-29 07:51:00|649.23|641.63|649.23|641.63|649.24|641.64|649.23|641.63|5
1653810670000|2022-05-29 07:51:10|649.24|641.64|649.25|641.65|649.25|641.65|649.24|641.64|2
1653810700000|2022-05-29 07:51:40|649.24|641.64|649.24|641.64|649.24|641.64|649.24|641.64|1
1653810710000|2022-05-29 07:51:50|649.25|641.65|649.24|641.64|649.25|641.65|649.24|641.64|4
1653810720000|2022-05-29 07:52:00|649.25|641.65|649.25|641.65|649.25|641.65|649.24|641.64|3
1653810730000|2022-05-29 07:52:10|649.26|641.66|649.26|641.66|649.28|641.68|649.26|641.66|4
1653810750000|2022-05-29 07:52:30|649.17|641.57|649.24|641.64|649.24|641.64|649.17|641.57|2
1653810780000|2022-05-29 07:53:00|649.25|641.65|649.25|641.65|649.25|641.65|649.25|641.65|1
1653810790000|2022-05-29 07:53:10|649.24|641.64|649.24|641.64|649.24|641.64|649.24|641.64|1
1653810800000|2022-05-29 07:53:20|649.25|641.65|649.28|641.68|649.28|641.68|649.25|641.65|4
1653810810000|2022-05-29 07:53:30|649.26|641.66|649.26|641.66|649.28|641.68|649.26|641.66|3
1653810820000|2022-05-29 07:53:40|649.27|641.67|649.27|641.67|649.27|641.67|649.26|641.66|5
1653810830000|2022-05-29 07:53:50|649.26|641.66|649.25|641.65|649.26|641.66|649.23|641.63|4
1653810840000|2022-05-29 07:54:00|649.23|641.63|649.24|641.64|649.26|641.66|649.23|641.63|4
1653810850000|2022-05-29 07:54:10|649.26|641.66|649.26|641.66|649.27|641.67|649.24|641.64|5
1653810860000|2022-05-29 07:54:20|649.24|641.64|648.93|641.33|649.24|641.64|648.93|641.33|12
1653810870000|2022-05-29 07:54:30|648.87|641.27|648.88|641.28|648.88|641.28|648.87|641.27|2
1653810880000|2022-05-29 07:54:40|648.92|641.32|648.93|641.33|648.98|641.38|648.92|641.32|4
1653810890000|2022-05-29 07:54:50|648.94|641.34|648.92|641.32|648.95|641.35|648.92|641.32|4
1653810900000|2022-05-29 07:55:00|648.84|641.24|648.83|641.23|648.84|641.24|648.83|641.23|2
1653810910000|2022-05-29 07:55:10|648.85|641.25|648.87|641.27|648.88|641.28|648.85|641.25|4
1653810920000|2022-05-29 07:55:20|648.83|641.23|648.79|641.19|648.83|641.23|648.79|641.19|4
1653810950000|2022-05-29 07:55:50|648.77|641.17|648.46|640.86|648.77|641.17|648.46|640.86|11
1653810960000|2022-05-29 07:56:00|648.45|640.85|648.44|640.84|648.45|640.85|648.44|640.84|6
1653810970000|2022-05-29 07:56:10|648.42|640.82|648.42|640.82|648.43|640.83|648.42|640.82|3
1653810980000|2022-05-29 07:56:20|648.43|640.83|648.38|640.78|648.43|640.83|648.38|640.78|2
1653810990000|2022-05-29 07:56:30|648.37|640.77|648.4|640.8|648.4|640.8|648.37|640.77|4
1653811000000|2022-05-29 07:56:40|648.36|640.76|648.36|640.76|648.37|640.77|648.34|640.74|7
1653811010000|2022-05-29 07:56:50|648.31|640.71|648.31|640.71|648.31|640.71|648.31|640.71|1
1653811020000|2022-05-29 07:57:00|648.35|640.75|648.36|640.76|648.37|640.77|648.33|640.73|5
1653811030000|2022-05-29 07:57:10|648.38|640.78|648.38|640.78|648.38|640.78|648.36|640.76|3
1653811040000|2022-05-29 07:57:20|648.4|640.8|648.4|640.8|648.4|640.8|648.37|640.77|4
1653811050000|2022-05-29 07:57:30|648.34|640.74|648.31|640.71|648.34|640.74|648.31|640.71|3
1653811060000|2022-05-29 07:57:40|648.35|640.75|648.35|640.75|648.35|640.75|648.35|640.75|1
1653811070000|2022-05-29 07:57:50|648.33|640.73|648.33|640.73|648.33|640.73|648.33|640.73|1
1653811090000|2022-05-29 07:58:10|648.3|640.7|648.3|640.7|648.3|640.7|648.3|640.7|1
1653811100000|2022-05-29 07:58:20|648.29|640.69|648.3|640.7|648.3|640.7|648.29|640.69|2
1653811140000|2022-05-29 07:59:00|648.33|640.73|648.27|640.67|648.33|640.73|648.24|640.64|5
1653811150000|2022-05-29 07:59:10|648.28|640.68|648.27|640.67|648.28|640.68|648.27|640.67|4
1653811160000|2022-05-29 07:59:20|648.28|640.68|648.27|640.67|648.28|640.68|648.27|640.67|6
1653811170000|2022-05-29 07:59:30|648.26|640.66|648.32|640.72|648.33|640.73|648.26|640.66|10
1653811180000|2022-05-29 07:59:40|648.33|640.73|648.36|640.76|648.38|640.78|648.33|640.73|3
1653811190000|2022-05-29 07:59:50|648.4|640.8|649.22|641.62|649.24|641.64|648.4|640.8|15
1653811200000|2022-05-29 08:00:00|649.2|641.6|649.2|641.6|649.2|641.6|649.2|641.6|1
1653811210000|2022-05-29 08:00:10|649.21|641.61|649.13|641.53|649.27|641.67|649.13|641.53|5
1653811220000|2022-05-29 08:00:20|649.12|641.52|648.38|640.78|649.12|641.52|648.38|640.78|22
1653811230000|2022-05-29 08:00:30|648.37|640.77|648.35|640.75|648.38|640.78|648.35|640.75|7
1653811240000|2022-05-29 08:00:40|648.36|640.76|648.26|640.66|648.36|640.76|648.26|640.66|5
1653811250000|2022-05-29 08:00:50|648.28|640.68|648.3|640.7|648.32|640.72|648.21|640.61|8
1653811260000|2022-05-29 08:01:00|648.29|640.69|648.23|640.63|648.29|640.69|648.23|640.63|5
1653811270000|2022-05-29 08:01:10|648.21|640.61|648.24|640.64|648.24|640.64|648.21|640.61|4
1653811280000|2022-05-29 08:01:20|648.27|640.67|648.2|640.6|648.27|640.67|648.19|640.59|13
1653811290000|2022-05-29 08:01:30|648.21|640.61|648.21|640.61|648.21|640.61|648.21|640.61|1
1653811300000|2022-05-29 08:01:40|648.22|640.62|648.2|640.6|648.22|640.62|648.2|640.6|3
1653811310000|2022-05-29 08:01:50|648.19|640.59|648.17|640.57|648.19|640.59|648.17|640.57|2
1653811320000|2022-05-29 08:02:00|648.2|640.6|648.82|641.22|648.94|641.34|648.2|640.6|12
1653811330000|2022-05-29 08:02:10|648.92|641.32|649.01|641.41|649.02|641.42|648.92|641.32|7
1653811340000|2022-05-29 08:02:20|649.02|641.42|648.98|641.38|649.02|641.42|648.95|641.35|5
1653811350000|2022-05-29 08:02:30|648.92|641.32|648.88|641.28|648.92|641.32|648.86|641.26|6
1653811360000|2022-05-29 08:02:40|649.05|641.45|649.17|641.57|649.17|641.57|649.05|641.45|5
1653811370000|2022-05-29 08:02:50|649.19|641.59|649.22|641.62|649.22|641.62|649.19|641.59|4
1653811380000|2022-05-29 08:03:00|649.28|641.68|649.31|641.71|649.31|641.71|649.28|641.68|3
1653811390000|2022-05-29 08:03:10|649.32|641.72|649.09|641.49|649.35|641.75|649.02|641.42|14
1653811400000|2022-05-29 08:03:20|649.1|641.5|648.98|641.38|649.1|641.5|648.98|641.38|4
1653811410000|2022-05-29 08:03:30|648.99|641.39|648.99|641.39|649.12|641.52|648.99|641.39|8
1653811420000|2022-05-29 08:03:40|648.95|641.35|649.04|641.44|649.05|641.45|648.92|641.32|6
1653811430000|2022-05-29 08:03:50|649.05|641.45|649.07|641.47|649.08|641.48|649.05|641.45|8
1653811440000|2022-05-29 08:04:00|649.08|641.48|648.86|641.26|649.08|641.48|648.85|641.25|7
1653811450000|2022-05-29 08:04:10|648.87|641.27|648.86|641.26|648.87|641.27|648.86|641.26|2
1653811460000|2022-05-29 08:04:20|648.87|641.27|648.9|641.3|648.91|641.31|648.87|641.27|4
1653811470000|2022-05-29 08:04:30|648.89|641.29|648.88|641.28|648.89|641.29|648.88|641.28|2
1653811480000|2022-05-29 08:04:40|649.03|641.43|649.03|641.43|649.03|641.43|649.03|641.43|1
1653811490000|2022-05-29 08:04:50|649.13|641.53|649.13|641.53|649.13|641.53|649.13|641.53|1
1653811500000|2022-05-29 08:05:00|649.04|641.44|648.92|641.32|649.04|641.44|648.92|641.32|4
1653811510000|2022-05-29 08:05:10|648.91|641.31|648.9|641.3|648.91|641.31|648.9|641.3|2
1653811520000|2022-05-29 08:05:20|648.87|641.27|648.81|641.21|648.9|641.3|648.81|641.21|6
1653811530000|2022-05-29 08:05:30|648.83|641.23|648.83|641.23|648.83|641.23|648.83|641.23|1
1653811540000|2022-05-29 08:05:40|648.8|641.2|648.84|641.24|648.84|641.24|648.79|641.19|7
1653811550000|2022-05-29 08:05:50|648.81|641.21|648.83|641.23|648.84|641.24|648.8|641.2|5
1653811560000|2022-05-29 08:06:00|648.7|641.1|648.7|641.1|648.7|641.1|648.67|641.07|3
1653811570000|2022-05-29 08:06:10|648.67|641.07|648.47|640.87|648.67|641.07|648.42|640.82|7
1653811580000|2022-05-29 08:06:20|648.46|640.86|648.47|640.87|648.47|640.87|648.46|640.86|4
1653811590000|2022-05-29 08:06:30|648.46|640.86|648.47|640.87|648.47|640.87|648.46|640.86|12
1653811600000|2022-05-29 08:06:40|648.46|640.86|648.43|640.83|648.48|640.88|648.42|640.82|9
1653811610000|2022-05-29 08:06:50|648.42|640.82|648.43|640.83|648.43|640.83|648.42|640.82|2
1653811620000|2022-05-29 08:07:00|648.4|640.8|648.4|640.8|648.4|640.8|648.4|640.8|1
1653811630000|2022-05-29 08:07:10|648.31|640.71|648.3|640.7|648.34|640.74|648.3|640.7|4
1653811640000|2022-05-29 08:07:20|648.28|640.68|648.3|640.7|648.31|640.71|648.28|640.68|4
1653811650000|2022-05-29 08:07:30|648.29|640.69|648.28|640.68|648.29|640.69|648.28|640.68|2
1653811660000|2022-05-29 08:07:40|648.29|640.69|648.29|640.69|648.29|640.69|648.28|640.68|3
1653811670000|2022-05-29 08:07:50|648.3|640.7|648.9|641.3|649.01|641.41|648.3|640.7|21
1653811680000|2022-05-29 08:08:00|648.91|641.31|648.92|641.32|648.93|641.33|648.9|641.3|5
1653811690000|2022-05-29 08:08:10|648.93|641.33|648.96|641.36|648.96|641.36|648.91|641.31|6
1653811700000|2022-05-29 08:08:20|648.97|641.37|649.06|641.46|649.06|641.46|648.97|641.37|9
1653811710000|2022-05-29 08:08:30|649.05|641.45|649.05|641.45|649.06|641.46|649.05|641.45|3
1653811720000|2022-05-29 08:08:40|649.06|641.46|649.08|641.48|649.12|641.52|649.06|641.46|5
1653811730000|2022-05-29 08:08:50|649.09|641.49|649.09|641.49|649.1|641.5|649.08|641.48|5
1653811750000|2022-05-29 08:09:10|649.08|641.48|649.09|641.49|649.09|641.49|649.08|641.48|2
1653811760000|2022-05-29 08:09:20|649.1|641.5|649.1|641.5|649.12|641.52|649.1|641.5|7
1653811770000|2022-05-29 08:09:30|649.13|641.53|649.1|641.5|649.13|641.53|649.1|641.5|2
1653811780000|2022-05-29 08:09:40|649.13|641.53|649.13|641.53|649.13|641.53|649.1|641.5|5
1653811790000|2022-05-29 08:09:50|649.16|641.56|649.13|641.53|649.16|641.56|649.13|641.53|3
1653811800000|2022-05-29 08:10:00|649.16|641.56|649.18|641.58|649.18|641.58|649.13|641.53|6
1653811820000|2022-05-29 08:10:20|649.17|641.57|649.45|641.85|649.45|641.85|649.16|641.56|7
1653811830000|2022-05-29 08:10:30|649.41|641.81|649.7|642.1|649.71|642.11|649.41|641.81|18
1653811840000|2022-05-29 08:10:40|649.69|642.09|649.77|642.17|649.77|642.17|649.69|642.09|6
1653811850000|2022-05-29 08:10:50|649.75|642.15|649.76|642.16|649.78|642.18|649.75|642.15|5
1653811860000|2022-05-29 08:11:00|649.78|642.18|649.83|642.23|649.83|642.23|649.74|642.14|15
1653811870000|2022-05-29 08:11:10|649.76|642.16|649.84|642.24|649.84|642.24|649.76|642.16|8
1653811880000|2022-05-29 08:11:20|649.82|642.22|649.88|642.28|649.89|642.29|649.82|642.22|8
1653811890000|2022-05-29 08:11:30|649.89|642.29|649.87|642.27|649.89|642.29|649.84|642.24|5
1653811900000|2022-05-29 08:11:40|649.93|642.33|650.11|642.51|650.11|642.51|649.93|642.33|2
1653811910000|2022-05-29 08:11:50|649.98|642.38|649.78|642.18|650.06|642.46|649.78|642.18|13
1653811920000|2022-05-29 08:12:00|649.77|642.17|649.69|642.09|649.82|642.22|649.65|642.05|15
1653811930000|2022-05-29 08:12:10|649.71|642.11|649.75|642.15|649.77|642.17|649.71|642.11|7
1653811940000|2022-05-29 08:12:20|649.76|642.16|649.62|642.02|649.79|642.19|649.62|642.02|9
1653811960000|2022-05-29 08:12:40|649.68|642.08|650.02|642.42|650.1|642.5|649.68|642.08|13
1653811970000|2022-05-29 08:12:50|650.04|642.44|650.09|642.49|650.12|642.52|650.04|642.44|12
1653811980000|2022-05-29 08:13:00|650.11|642.51|650.12|642.52|650.13|642.53|650.09|642.49|5
1653811990000|2022-05-29 08:13:10|650.11|642.51|649.98|642.38|650.11|642.51|649.96|642.36|4
1653812000000|2022-05-29 08:13:20|649.94|642.34|650.11|642.51|650.16|642.56|649.94|642.34|15
1653812010000|2022-05-29 08:13:30|650.18|642.58|650.18|642.58|650.22|642.62|650.16|642.56|9
1653812020000|2022-05-29 08:13:40|650.27|642.67|650.87|643.27|650.9|643.3|650.27|642.67|19
1653812030000|2022-05-29 08:13:50|650.86|643.26|650.91|643.31|650.91|643.31|650.86|643.26|2
1653812040000|2022-05-29 08:14:00|650.86|643.26|650.94|643.34|650.94|643.34|650.86|643.26|3
1653812050000|2022-05-29 08:14:10|650.84|643.24|651.03|643.43|651.03|643.43|650.78|643.18|10
1653812060000|2022-05-29 08:14:20|651.02|643.42|651.09|643.49|651.09|643.49|651.01|643.41|3
1653812070000|2022-05-29 08:14:30|651.04|643.44|651.02|643.42|651.08|643.48|651.02|643.42|6
1653812080000|2022-05-29 08:14:40|651.01|643.41|651.02|643.42|651.02|643.42|650.98|643.38|7
1653812090000|2022-05-29 08:14:50|650.99|643.39|650.98|643.38|650.99|643.39|650.93|643.33|7
1653812100000|2022-05-29 08:15:00|650.95|643.35|650.9|643.3|651|643.4|650.89|643.29|12
1653812110000|2022-05-29 08:15:10|650.89|643.29|650.89|643.29|650.89|643.29|650.89|643.29|1
1653812120000|2022-05-29 08:15:20|650.86|643.26|650.87|643.27|650.87|643.27|650.86|643.26|2
1653812130000|2022-05-29 08:15:30|650.94|643.34|651|643.4|651.02|643.42|650.93|643.33|14
1653812140000|2022-05-29 08:15:40|651.01|643.41|650.98|643.38|651.01|643.41|650.97|643.37|6
1653812150000|2022-05-29 08:15:50|650.97|643.37|651.07|643.47|651.07|643.47|650.97|643.37|4
1653812160000|2022-05-29 08:16:00|651.06|643.46|651.13|643.53|651.13|643.53|651.06|643.46|4
1653812170000|2022-05-29 08:16:10|651.12|643.52|651.12|643.52|651.12|643.52|651.12|643.52|1
1653812190000|2022-05-29 08:16:30|651.14|643.54|651.65|644.05|651.74|644.14|651.13|643.53|14
1653812200000|2022-05-29 08:16:40|651.67|644.07|651.67|644.07|651.67|644.07|651.67|644.07|1
1653812210000|2022-05-29 08:16:50|651.78|644.18|652.08|644.48|652.08|644.48|651.78|644.18|9
1653812220000|2022-05-29 08:17:00|652.05|644.45|652.03|644.43|652.06|644.46|652.02|644.42|9
1653812230000|2022-05-29 08:17:10|652.06|644.46|652.54|644.94|652.58|644.98|652.06|644.46|17
1653812240000|2022-05-29 08:17:20|652.56|644.96|652.72|645.12|652.78|645.18|652.56|644.96|14
1653812250000|2022-05-29 08:17:30|652.74|645.14|652.69|645.09|652.74|645.14|652.69|645.09|12
1653812260000|2022-05-29 08:17:40|652.7|645.1|652.71|645.11|652.71|645.11|652.69|645.09|3
1653812270000|2022-05-29 08:17:50|652.7|645.1|652.61|645.01|652.7|645.1|652.58|644.98|8
1653812280000|2022-05-29 08:18:00|652.63|645.03|652.74|645.14|652.74|645.14|652.63|645.03|2
1653812290000|2022-05-29 08:18:10|652.73|645.13|652.73|645.13|652.73|645.13|652.73|645.13|1
1653812300000|2022-05-29 08:18:20|652.8|645.2|652.94|645.34|652.96|645.36|652.78|645.18|14
1653812310000|2022-05-29 08:18:30|652.88|645.28|653.07|645.47|653.07|645.47|652.88|645.28|7
1653812320000|2022-05-29 08:18:40|653.05|645.45|652.91|645.31|653.08|645.48|652.91|645.31|10
1653812330000|2022-05-29 08:18:50|652.92|645.32|653.36|645.76|653.38|645.78|652.9|645.3|16
1653812340000|2022-05-29 08:19:00|653.34|645.74|653.61|646.01|653.61|646.01|653.34|645.74|9
1653812350000|2022-05-29 08:19:10|653.7|646.1|653.73|646.13|653.74|646.14|653.7|646.1|6
1653812360000|2022-05-29 08:19:20|653.7|646.1|653.27|645.67|653.73|646.13|653.26|645.66|16
1653812370000|2022-05-29 08:19:30|653.29|645.69|653.27|645.67|653.29|645.69|653.27|645.67|5
1653812380000|2022-05-29 08:19:40|653.28|645.68|653.28|645.68|653.28|645.68|653.26|645.66|10
1653812390000|2022-05-29 08:19:50|653.27|645.67|653.3|645.7|653.3|645.7|653.25|645.65|6
1653812400000|2022-05-29 08:20:00|653.28|645.68|653.3|645.7|653.3|645.7|653.26|645.66|5
1653812410000|2022-05-29 08:20:10|653.32|645.72|653.28|645.68|653.32|645.72|653.28|645.68|5
1653812420000|2022-05-29 08:20:20|653.24|645.64|653.24|645.64|653.24|645.64|653.21|645.61|5
1653812430000|2022-05-29 08:20:30|653.22|645.62|653.23|645.63|653.23|645.63|653.21|645.61|4
1653812440000|2022-05-29 08:20:40|653.24|645.64|653.26|645.66|653.28|645.68|653.24|645.64|4
1653812450000|2022-05-29 08:20:50|653.25|645.65|652.97|645.37|653.25|645.65|652.96|645.36|6
1653812460000|2022-05-29 08:21:00|652.98|645.38|653.49|645.89|653.57|645.97|652.98|645.38|25
1653812470000|2022-05-29 08:21:10|653.66|646.06|654.13|646.53|654.15|646.55|653.66|646.06|19
1653812480000|2022-05-29 08:21:20|654.12|646.52|654.46|646.86|654.48|646.88|654.12|646.52|14
1653812490000|2022-05-29 08:21:30|654.37|646.77|654.21|646.61|654.37|646.77|654.16|646.56|17
1653812500000|2022-05-29 08:21:40|654.23|646.63|654.47|646.87|654.47|646.87|654.1|646.5|18
1653812510000|2022-05-29 08:21:50|654.54|646.94|654.5|646.9|654.54|646.94|654.47|646.87|4
1653812520000|2022-05-29 08:22:00|654.65|647.05|654.52|646.92|654.69|647.09|654.52|646.92|7
1653812530000|2022-05-29 08:22:10|654.5|646.9|654.5|646.9|654.5|646.9|654.5|646.9|1
1653812540000|2022-05-29 08:22:20|654.52|646.92|654.5|646.9|654.55|646.95|654.49|646.89|6
1653812550000|2022-05-29 08:22:30|654.52|646.92|654.45|646.85|654.52|646.92|654.44|646.84|6
1653812560000|2022-05-29 08:22:40|654.46|646.86|654.46|646.86|654.58|646.98|654.46|646.86|8
1653812580000|2022-05-29 08:23:00|654.53|646.93|654.47|646.87|654.57|646.97|654.47|646.87|7
1653812590000|2022-05-29 08:23:10|654.29|646.69|654.3|646.7|654.32|646.72|654.28|646.68|9
1653812600000|2022-05-29 08:23:20|654.25|646.65|654.25|646.65|654.25|646.65|654.24|646.64|5
1653812610000|2022-05-29 08:23:30|654.26|646.66|654.52|646.92|654.52|646.92|654.26|646.66|7
1653812620000|2022-05-29 08:23:40|654.56|646.96|654.71|647.11|654.75|647.15|654.53|646.93|11
1653812630000|2022-05-29 08:23:50|654.74|647.14|654.71|647.11|654.74|647.14|654.71|647.11|4
1653812640000|2022-05-29 08:24:00|654.69|647.09|655.25|647.65|655.37|647.77|654.69|647.09|14
1653812650000|2022-05-29 08:24:10|655.37|647.77|655.24|647.64|655.37|647.77|655.18|647.58|14
1653812660000|2022-05-29 08:24:20|655.25|647.65|655.14|647.54|655.25|647.65|655.1|647.5|9
1653812670000|2022-05-29 08:24:30|655.15|647.55|655.04|647.44|655.18|647.58|655.04|647.44|11
1653812680000|2022-05-29 08:24:40|655.05|647.45|654.96|647.36|655.05|647.45|654.95|647.35|8
1653812690000|2022-05-29 08:24:50|654.95|647.35|655.29|647.69|655.32|647.72|654.95|647.35|21
1653812700000|2022-05-29 08:25:00|655.28|647.68|655.05|647.45|655.28|647.68|655.02|647.42|8
1653812710000|2022-05-29 08:25:10|655.06|647.46|655.05|647.45|655.07|647.47|655.03|647.43|9
1653812720000|2022-05-29 08:25:20|655.06|647.46|655.17|647.57|655.18|647.58|655.05|647.45|11
1653812730000|2022-05-29 08:25:30|655.16|647.56|655.21|647.61|655.22|647.62|655.16|647.56|9
1653812740000|2022-05-29 08:25:40|655.2|647.6|655.13|647.53|655.21|647.61|655.13|647.53|15
1653812750000|2022-05-29 08:25:50|655.09|647.49|655.09|647.49|655.14|647.54|655.09|647.49|7
1653812760000|2022-05-29 08:26:00|655.14|647.54|655.01|647.41|655.14|647.54|655.01|647.41|6
1653812770000|2022-05-29 08:26:10|655.02|647.42|655.23|647.63|655.23|647.63|655.02|647.42|15
1653812780000|2022-05-29 08:26:20|655.24|647.64|655.2|647.6|655.24|647.64|655.2|647.6|6
1653812790000|2022-05-29 08:26:30|655.21|647.61|655.34|647.74|655.34|647.74|655.18|647.58|7
1653812800000|2022-05-29 08:26:40|655.33|647.73|655.25|647.65|655.34|647.74|655.24|647.64|9
1653812810000|2022-05-29 08:26:50|655.23|647.63|655.63|648.03|655.63|648.03|655.23|647.63|9
1653812820000|2022-05-29 08:27:00|655.8|648.2|655.78|648.18|655.8|648.2|655.77|648.17|4
1653812830000|2022-05-29 08:27:10|655.77|648.17|655.45|647.85|655.78|648.18|655.39|647.79|10
1653812840000|2022-05-29 08:27:20|655.46|647.86|655.32|647.72|655.46|647.86|655.25|647.65|16
1653812850000|2022-05-29 08:27:30|655.33|647.73|656.21|648.61|656.21|648.61|655.33|647.73|25
1653812860000|2022-05-29 08:27:40|656.17|648.57|656.65|649.05|656.72|649.12|656.17|648.57|18
1653812870000|2022-05-29 08:27:50|656.66|649.06|656.71|649.11|656.71|649.11|656.65|649.05|4
1653812880000|2022-05-29 08:28:00|656.66|649.06|656.77|649.17|656.8|649.2|656.66|649.06|6
1653812890000|2022-05-29 08:28:10|656.75|649.15|656.67|649.07|656.78|649.18|656.67|649.07|10
1653812900000|2022-05-29 08:28:20|656.63|649.03|656.6|649|656.63|649.03|656.6|649|6
1653812910000|2022-05-29 08:28:30|656.61|649.01|656.61|649.01|656.65|649.05|656.61|649.01|9
1653812920000|2022-05-29 08:28:40|656.62|649.02|656.63|649.03|656.63|649.03|656.62|649.02|4
1653812930000|2022-05-29 08:28:50|656.59|648.99|656.61|649.01|656.62|649.02|656.59|648.99|9
1653812940000|2022-05-29 08:29:00|656.69|649.09|656.93|649.33|656.96|649.36|656.69|649.09|11
1653812950000|2022-05-29 08:29:10|657|649.4|657|649.4|657.03|649.43|656.99|649.39|6
1653812960000|2022-05-29 08:29:20|656.99|649.39|657.02|649.42|657.02|649.42|656.99|649.39|2
1653812970000|2022-05-29 08:29:30|656.93|649.33|656.76|649.16|656.93|649.33|656.76|649.16|6
1653812990000|2022-05-29 08:29:50|656.73|649.13|656.39|648.79|656.73|649.13|656.37|648.77|8
1653813000000|2022-05-29 08:30:00|656.4|648.8|656.58|648.98|656.72|649.12|656.37|648.77|14
1653813010000|2022-05-29 08:30:10|656.65|649.05|657.19|649.59|657.19|649.59|656.58|648.98|15
1653813020000|2022-05-29 08:30:20|657.23|649.63|657.22|649.62|657.23|649.63|657.22|649.62|2
1653813030000|2022-05-29 08:30:30|657.23|649.63|657.22|649.62|657.24|649.64|657.18|649.58|12
1653813040000|2022-05-29 08:30:40|657.23|649.63|657.36|649.76|657.43|649.83|657.06|649.46|14
1653813050000|2022-05-29 08:30:50|657.7|650.1|657.96|650.36|657.98|650.38|657.69|650.09|12
1653813060000|2022-05-29 08:31:00|657.95|650.35|657.69|650.09|657.96|650.36|657.69|650.09|16
1653813070000|2022-05-29 08:31:10|657.63|650.03|657.67|650.07|657.7|650.1|657.63|650.03|9
1653813080000|2022-05-29 08:31:20|657.71|650.11|657.73|650.13|657.75|650.15|657.67|650.07|10
1653813090000|2022-05-29 08:31:30|657.68|650.08|657.73|650.13|657.86|650.26|657.68|650.08|14
1653813100000|2022-05-29 08:31:40|657.7|650.1|657.61|650.01|657.7|650.1|657.61|650.01|14
1653813110000|2022-05-29 08:31:50|657.58|649.98|657.43|649.83|657.58|649.98|657.39|649.79|14
1653813120000|2022-05-29 08:32:00|657.41|649.81|657.38|649.78|657.46|649.86|657.3|649.7|14
1653813130000|2022-05-29 08:32:10|657.39|649.79|657.4|649.8|657.4|649.8|657.38|649.78|4
1653813140000|2022-05-29 08:32:20|657.39|649.79|657.31|649.71|657.39|649.79|657.29|649.69|12
1653813150000|2022-05-29 08:32:30|657.29|649.69|657.32|649.72|657.32|649.72|657.29|649.69|4
1653813160000|2022-05-29 08:32:40|657.29|649.69|657.29|649.69|657.29|649.69|657.29|649.69|1
1653813170000|2022-05-29 08:32:50|657.3|649.7|657.63|650.03|657.65|650.05|657.3|649.7|8
1653813180000|2022-05-29 08:33:00|657.68|650.08|657.72|650.12|657.72|650.12|657.68|650.08|5
1653813190000|2022-05-29 08:33:10|657.69|650.09|657.73|650.13|657.73|650.13|657.69|650.09|4
1653813200000|2022-05-29 08:33:20|657.76|650.16|657.36|649.76|657.76|650.16|657.33|649.73|15
1653813210000|2022-05-29 08:33:30|657.37|649.77|657.22|649.62|657.38|649.78|657.19|649.59|9
1653813220000|2022-05-29 08:33:40|657.23|649.63|657.25|649.65|657.25|649.65|657.23|649.63|7
1653813230000|2022-05-29 08:33:50|657.23|649.63|657.14|649.54|657.29|649.69|657.14|649.54|14
1653813240000|2022-05-29 08:34:00|657.16|649.56|657.07|649.47|657.17|649.57|657.03|649.43|11
1653813250000|2022-05-29 08:34:10|657.05|649.45|657.12|649.52|657.12|649.52|657.05|649.45|3
1653813260000|2022-05-29 08:34:20|657.15|649.55|657.11|649.51|657.21|649.61|657.11|649.51|8
1653813270000|2022-05-29 08:34:30|657.12|649.52|657.1|649.5|657.12|649.52|657.1|649.5|2
1653813280000|2022-05-29 08:34:40|657.07|649.47|656.46|648.86|657.07|649.47|656.45|648.85|17
1653813290000|2022-05-29 08:34:50|656.45|648.85|656.45|648.85|656.45|648.85|656.45|648.85|1
1653813300000|2022-05-29 08:35:00|656.44|648.84|656.55|648.95|656.66|649.06|656.36|648.76|22
1653813310000|2022-05-29 08:35:10|656.56|648.96|656.29|648.69|656.56|648.96|656.29|648.69|4
1653813320000|2022-05-29 08:35:20|656.27|648.67|656.22|648.62|656.27|648.67|656.22|648.62|3
1653813330000|2022-05-29 08:35:30|656.26|648.66|656.21|648.61|656.27|648.67|656.17|648.57|6
1653813340000|2022-05-29 08:35:40|655.78|648.18|655.34|647.74|655.78|648.18|655.31|647.71|16
1653813350000|2022-05-29 08:35:50|655.33|647.73|655.23|647.63|655.33|647.73|655.13|647.53|13
1653813360000|2022-05-29 08:36:00|655.22|647.62|655.25|647.65|655.27|647.67|655.21|647.61|15
1653813370000|2022-05-29 08:36:10|655.21|647.61|655.42|647.82|655.42|647.82|655.13|647.53|12
1653813380000|2022-05-29 08:36:20|655.41|647.81|655.33|647.73|655.41|647.81|655.29|647.69|20
1653813390000|2022-05-29 08:36:30|655.32|647.72|655.35|647.75|655.35|647.75|655.32|647.72|6
1653813400000|2022-05-29 08:36:40|655.33|647.73|655.19|647.59|655.33|647.73|655.19|647.59|7
1653813410000|2022-05-29 08:36:50|655.22|647.62|655.24|647.64|655.26|647.66|655.22|647.62|5
1653813420000|2022-05-29 08:37:00|655.25|647.65|655.24|647.64|655.25|647.65|655.22|647.62|8
1653813430000|2022-05-29 08:37:10|655.22|647.62|655.2|647.6|655.22|647.62|655.16|647.56|14
1653813440000|2022-05-29 08:37:20|655.22|647.62|654.48|646.88|655.22|647.62|654.47|646.87|17
1653813450000|2022-05-29 08:37:30|654.45|646.85|654.41|646.81|654.45|646.85|654.41|646.81|5
1653813460000|2022-05-29 08:37:40|654.39|646.79|654.12|646.52|654.4|646.8|654.12|646.52|10
1653813470000|2022-05-29 08:37:50|654.11|646.51|654.11|646.51|654.21|646.61|654.1|646.5|16
1653813480000|2022-05-29 08:38:00|654.12|646.52|654.21|646.61|654.21|646.61|654.11|646.51|10
1653813490000|2022-05-29 08:38:10|654.19|646.59|654.09|646.49|654.2|646.6|654.09|646.49|12
1653813500000|2022-05-29 08:38:20|654.11|646.51|654.1|646.5|654.14|646.54|654.1|646.5|9
1653813510000|2022-05-29 08:38:30|654.11|646.51|654.16|646.56|654.17|646.57|654.11|646.51|6
1653813520000|2022-05-29 08:38:40|654.15|646.55|654|646.4|654.15|646.55|653.99|646.39|14
1653813530000|2022-05-29 08:38:50|653.98|646.38|653.41|645.81|653.98|646.38|653.41|645.81|6
1653813540000|2022-05-29 08:39:00|653.4|645.8|653.34|645.74|653.42|645.82|653.32|645.72|8
1653813550000|2022-05-29 08:39:10|653.33|645.73|653.36|645.76|653.37|645.77|653.32|645.72|6
1653813560000|2022-05-29 08:39:20|653.35|645.75|653.32|645.72|653.36|645.76|653.3|645.7|5
1653813570000|2022-05-29 08:39:30|653.33|645.73|653.33|645.73|653.33|645.73|653.33|645.73|1
1653813580000|2022-05-29 08:39:40|653.34|645.74|653.3|645.7|653.34|645.74|653.3|645.7|6
1653813590000|2022-05-29 08:39:50|653.31|645.71|653.3|645.7|653.31|645.71|653.25|645.65|4
1653813600000|2022-05-29 08:40:00|653.28|645.68|653.28|645.68|653.29|645.69|653.28|645.68|3
1653813610000|2022-05-29 08:40:10|653.29|645.69|653.31|645.71|653.32|645.72|653.29|645.69|3
1653813620000|2022-05-29 08:40:20|653.29|645.69|653.22|645.62|653.29|645.69|653.22|645.62|6
1653813630000|2022-05-29 08:40:30|653.21|645.61|653.25|645.65|653.26|645.66|653.21|645.61|5
1653813650000|2022-05-29 08:40:50|653.24|645.64|653.26|645.66|653.27|645.67|653.24|645.64|3
1653813660000|2022-05-29 08:41:00|653.23|645.63|653.19|645.59|653.24|645.64|653.18|645.58|9
1653813670000|2022-05-29 08:41:10|653.21|645.61|653.46|645.86|653.5|645.9|653.19|645.59|17
1653813680000|2022-05-29 08:41:20|653.47|645.87|653.51|645.91|653.54|645.94|653.47|645.87|8
1653813690000|2022-05-29 08:41:30|653.5|645.9|653.51|645.91|653.57|645.97|653.5|645.9|11
1653813700000|2022-05-29 08:41:40|653.52|645.92|653.49|645.89|653.54|645.94|653.47|645.87|16
1653813710000|2022-05-29 08:41:50|653.48|645.88|653.48|645.88|653.49|645.89|653.48|645.88|3
1653813720000|2022-05-29 08:42:00|653.49|645.89|653.57|645.97|653.59|645.99|653.45|645.85|6
1653813730000|2022-05-29 08:42:10|653.55|645.95|653.67|646.07|653.67|646.07|653.54|645.94|5
1653813770000|2022-05-29 08:42:50|653.69|646.09|653.69|646.09|653.69|646.09|653.69|646.09|1
1653813780000|2022-05-29 08:43:00|653.74|646.14|653.73|646.13|653.74|646.14|653.73|646.13|2
1653813790000|2022-05-29 08:43:10|653.7|646.1|653.73|646.13|653.73|646.13|653.7|646.1|5
1653813800000|2022-05-29 08:43:20|653.74|646.14|653.75|646.15|653.75|646.15|653.73|646.13|6
1653813810000|2022-05-29 08:43:30|653.74|646.14|653.75|646.15|653.75|646.15|653.74|646.14|8
1653813820000|2022-05-29 08:43:40|653.68|646.08|653.68|646.08|653.68|646.08|653.68|646.08|1
1653813830000|2022-05-29 08:43:50|653.67|646.07|653.68|646.08|653.71|646.11|653.67|646.07|3
1653813840000|2022-05-29 08:44:00|653.6|646|653.6|646|653.6|646|653.6|646|1
1653813850000|2022-05-29 08:44:10|653.62|646.02|653.37|645.77|653.62|646.02|653.36|645.76|5
1653813860000|2022-05-29 08:44:20|653.38|645.78|653.35|645.75|653.38|645.78|653.35|645.75|5
1653813870000|2022-05-29 08:44:30|653.34|645.74|653.31|645.71|653.35|645.75|653.3|645.7|9
1653813880000|2022-05-29 08:44:40|653.3|645.7|653.62|646.02|653.62|646.02|653.22|645.62|21
1653813890000|2022-05-29 08:44:50|653.61|646.01|653.64|646.04|653.64|646.04|653.61|646.01|4
1653813900000|2022-05-29 08:45:00|653.63|646.03|653.67|646.07|653.67|646.07|653.6|646|8
1653813910000|2022-05-29 08:45:10|653.68|646.08|653.66|646.06|653.7|646.1|653.64|646.04|7
1653813920000|2022-05-29 08:45:20|653.67|646.07|653.32|645.72|653.67|646.07|653.28|645.68|10
1653813930000|2022-05-29 08:45:30|653.33|645.73|653.24|645.64|653.33|645.73|653.24|645.64|6
1653813940000|2022-05-29 08:45:40|653.26|645.66|653.25|645.65|653.26|645.66|653.25|645.65|2
1653813950000|2022-05-29 08:45:50|653.26|645.66|653.27|645.67|653.27|645.67|653.25|645.65|3
1653813960000|2022-05-29 08:46:00|653.26|645.66|653.14|645.54|653.26|645.66|653.14|645.54|3
1653813970000|2022-05-29 08:46:10|653.15|645.55|653.15|645.55|653.15|645.55|653.15|645.55|1
1653813980000|2022-05-29 08:46:20|653.04|645.44|653.06|645.46|653.06|645.46|653.04|645.44|5
1653813990000|2022-05-29 08:46:30|653.04|645.44|653.09|645.49|653.11|645.51|652.95|645.35|13
1653814000000|2022-05-29 08:46:40|653.06|645.46|653.02|645.42|653.07|645.47|653.02|645.42|5
1653814010000|2022-05-29 08:46:50|653.03|645.43|653.11|645.51|653.11|645.51|653.03|645.43|6
1653814020000|2022-05-29 08:47:00|653.1|645.5|653.11|645.51|653.12|645.52|653.08|645.48|6
1653814030000|2022-05-29 08:47:10|653.06|645.46|653.06|645.46|653.06|645.46|653.06|645.46|1
1653814040000|2022-05-29 08:47:20|653.07|645.47|653.07|645.47|653.07|645.47|653.06|645.46|3
1653814050000|2022-05-29 08:47:30|653.06|645.46|653.04|645.44|653.06|645.46|653.04|645.44|2
1653814060000|2022-05-29 08:47:40|653.06|645.46|653.05|645.45|653.08|645.48|653.04|645.44|11
1653814070000|2022-05-29 08:47:50|653.06|645.46|653.08|645.48|653.08|645.48|653.06|645.46|2
1653814080000|2022-05-29 08:48:00|653.05|645.45|653.47|645.87|653.51|645.91|653.05|645.45|24
1653814090000|2022-05-29 08:48:10|653.46|645.86|653.61|646.01|653.61|646.01|653.46|645.86|8
1653814100000|2022-05-29 08:48:20|653.63|646.03|653.69|646.09|653.71|646.11|653.62|646.02|6
1653814110000|2022-05-29 08:48:30|653.7|646.1|653.68|646.08|653.7|646.1|653.67|646.07|6
1653814120000|2022-05-29 08:48:40|653.67|646.07|653.65|646.05|653.67|646.07|653.65|646.05|5
1653814130000|2022-05-29 08:48:50|653.62|646.02|653.27|645.67|653.66|646.06|653.27|645.67|10
1653814140000|2022-05-29 08:49:00|653.28|645.68|653.23|645.63|653.28|645.68|653.22|645.62|9
1653814150000|2022-05-29 08:49:10|653.25|645.65|653.27|645.67|653.27|645.67|653.25|645.65|3
1653814160000|2022-05-29 08:49:20|653.28|645.68|653.23|645.63|653.28|645.68|653.23|645.63|4
1653814170000|2022-05-29 08:49:30|653.28|645.68|653.27|645.67|653.28|645.68|653.27|645.67|2
1653814190000|2022-05-29 08:49:50|653.25|645.65|653.28|645.68|653.28|645.68|653.25|645.65|6
1653814200000|2022-05-29 08:50:00|653.26|645.66|653.26|645.66|653.26|645.66|653.26|645.66|1
1653814230000|2022-05-29 08:50:30|653.29|645.69|653.26|645.66|653.29|645.69|653.26|645.66|3
1653814240000|2022-05-29 08:50:40|653.25|645.65|653.25|645.65|653.25|645.65|653.25|645.65|1
1653814250000|2022-05-29 08:50:50|653.28|645.68|653.28|645.68|653.3|645.7|653.24|645.64|8
1653814260000|2022-05-29 08:51:00|653.3|645.7|653.23|645.63|653.3|645.7|653.22|645.62|6
1653814270000|2022-05-29 08:51:10|653.18|645.58|652.94|645.34|653.18|645.58|652.94|645.34|7
1653814280000|2022-05-29 08:51:20|652.92|645.32|652.87|645.27|653.09|645.49|652.84|645.24|16
1653814290000|2022-05-29 08:51:30|652.88|645.28|652.8|645.2|652.88|645.28|652.8|645.2|6
1653814300000|2022-05-29 08:51:40|652.84|645.24|652.65|645.05|652.84|645.24|652.65|645.05|13
1653814310000|2022-05-29 08:51:50|652.7|645.1|652.66|645.06|652.7|645.1|652.66|645.06|6
1653814320000|2022-05-29 08:52:00|652.67|645.07|652.69|645.09|652.71|645.11|652.66|645.06|6
1653814330000|2022-05-29 08:52:10|652.71|645.11|652.71|645.11|652.71|645.11|652.71|645.11|1
1653814340000|2022-05-29 08:52:20|652.7|645.1|652.72|645.12|652.72|645.12|652.7|645.1|5
1653814350000|2022-05-29 08:52:30|652.74|645.14|652.73|645.13|652.74|645.14|652.69|645.09|7
1653814360000|2022-05-29 08:52:40|652.71|645.11|652.61|645.01|652.71|645.11|652.6|645|9
1653814370000|2022-05-29 08:52:50|652.63|645.03|652.63|645.03|652.64|645.04|652.63|645.03|3
1653814380000|2022-05-29 08:53:00|652.62|645.02|652.1|644.5|652.63|645.03|652.06|644.46|16
1653814390000|2022-05-29 08:53:10|652.11|644.51|652.14|644.54|652.24|644.64|652.11|644.51|8
1653814400000|2022-05-29 08:53:20|652.15|644.55|652.1|644.5|652.16|644.56|652.01|644.41|7
1653814430000|2022-05-29 08:53:50|652.11|644.51|652.08|644.48|652.11|644.51|652.08|644.48|2
1653814440000|2022-05-29 08:54:00|652.06|644.46|652.06|644.46|652.06|644.46|652.06|644.46|1
1653814450000|2022-05-29 08:54:10|652.08|644.48|652.1|644.5|652.1|644.5|652.08|644.48|2
1653814460000|2022-05-29 08:54:20|652.07|644.47|651.93|644.33|652.07|644.47|651.93|644.33|2
1653814470000|2022-05-29 08:54:30|651.87|644.27|651.95|644.35|651.95|644.35|651.86|644.26|16
1653814480000|2022-05-29 08:54:40|651.93|644.33|652|644.4|652|644.4|651.93|644.33|6
1653814500000|2022-05-29 08:55:00|651.98|644.38|651.99|644.39|651.99|644.39|651.97|644.37|3
1653814510000|2022-05-29 08:55:10|652|644.4|652.06|644.46|652.06|644.46|651.99|644.39|5
1653814520000|2022-05-29 08:55:20|652.11|644.51|652.09|644.49|652.11|644.51|652.09|644.49|2
1653814530000|2022-05-29 08:55:30|652.07|644.47|652.1|644.5|652.1|644.5|652.07|644.47|4
1653814540000|2022-05-29 08:55:40|652.11|644.51|652.11|644.51|652.11|644.51|652.11|644.51|1
1653814550000|2022-05-29 08:55:50|652.09|644.49|652.06|644.46|652.1|644.5|652.05|644.45|4
1653814560000|2022-05-29 08:56:00|652.07|644.47|652.05|644.45|652.07|644.47|652.05|644.45|2
1653814570000|2022-05-29 08:56:10|652.08|644.48|652.08|644.48|652.08|644.48|652.08|644.48|1
1653814580000|2022-05-29 08:56:20|652.09|644.49|652.09|644.49|652.11|644.51|652.08|644.48|4
1653814590000|2022-05-29 08:56:30|652.07|644.47|651.82|644.22|652.07|644.47|651.82|644.22|5
1653814600000|2022-05-29 08:56:40|651.87|644.27|651.92|644.32|652|644.4|651.87|644.27|8
1653814610000|2022-05-29 08:56:50|651.9|644.3|651.78|644.18|651.91|644.31|651.78|644.18|8
1653814620000|2022-05-29 08:57:00|651.91|644.31|651.81|644.21|651.91|644.31|651.81|644.21|5
1653814640000|2022-05-29 08:57:20|651.78|644.18|651.78|644.18|651.79|644.19|651.78|644.18|3
1653814650000|2022-05-29 08:57:30|651.79|644.19|651.83|644.23|651.83|644.23|651.79|644.19|2
1653814660000|2022-05-29 08:57:40|651.85|644.25|651.93|644.33|651.93|644.33|651.85|644.25|3
1653814670000|2022-05-29 08:57:50|652.04|644.44|652.05|644.45|652.05|644.45|652.04|644.44|2
1653814680000|2022-05-29 08:58:00|652.06|644.46|652.07|644.47|652.07|644.47|652.05|644.45|4
1653814690000|2022-05-29 08:58:10|652.06|644.46|652.12|644.52|652.12|644.52|652.06|644.46|2
1653814710000|2022-05-29 08:58:30|652.11|644.51|652.13|644.53|652.13|644.53|652.11|644.51|2
1653814740000|2022-05-29 08:59:00|652.18|644.58|652.18|644.58|652.18|644.58|652.18|644.58|1
1653814750000|2022-05-29 08:59:10|652.13|644.53|651.88|644.28|652.13|644.53|651.85|644.25|14
1653814760000|2022-05-29 08:59:20|651.89|644.29|651.89|644.29|651.89|644.29|651.89|644.29|1
1653814770000|2022-05-29 08:59:30|651.88|644.28|651.87|644.27|651.88|644.28|651.87|644.27|4
1653814780000|2022-05-29 08:59:40|651.88|644.28|651.83|644.23|651.88|644.28|651.83|644.23|3
1653814790000|2022-05-29 08:59:50|651.82|644.22|651.83|644.23|651.83|644.23|651.82|644.22|2
1653814800000|2022-05-29 09:00:00|651.85|644.25|652.42|644.82|652.48|644.88|651.85|644.25|22
1653814810000|2022-05-29 09:00:10|652.41|644.81|652.44|644.84|652.44|644.84|652.41|644.81|5
1653814820000|2022-05-29 09:00:20|652.52|644.92|652.55|644.95|652.64|645.04|652.52|644.92|4
1653814830000|2022-05-29 09:00:30|652.56|644.96|652.54|644.94|652.56|644.96|652.53|644.93|5
1653814840000|2022-05-29 09:00:40|652.55|644.95|652.55|644.95|652.55|644.95|652.54|644.94|3
1653814850000|2022-05-29 09:00:50|652.59|644.99|652.59|644.99|652.59|644.99|652.59|644.99|1
1653814860000|2022-05-29 09:01:00|652.58|644.98|652.58|644.98|652.6|645|652.58|644.98|3
1653814880000|2022-05-29 09:01:20|652.59|644.99|652.59|644.99|652.59|644.99|652.59|644.99|1
1653814890000|2022-05-29 09:01:30|652.76|645.16|652.98|645.38|652.98|645.38|652.76|645.16|7
1653814910000|2022-05-29 09:01:50|652.99|645.39|653.1|645.5|653.1|645.5|652.99|645.39|3
1653814920000|2022-05-29 09:02:00|653.15|645.55|653.14|645.54|653.15|645.55|653.14|645.54|2
1653814930000|2022-05-29 09:02:10|653.15|645.55|653.16|645.56|653.16|645.56|653.14|645.54|3
1653814950000|2022-05-29 09:02:30|653.45|645.85|653.6|646|653.6|646|653.43|645.83|10
1653814960000|2022-05-29 09:02:40|653.62|646.02|653.65|646.05|653.71|646.11|653.62|646.02|13
1653814970000|2022-05-29 09:02:50|653.64|646.04|653.32|645.72|653.64|646.04|653.32|645.72|12
1653814980000|2022-05-29 09:03:00|653.33|645.73|653.3|645.7|653.33|645.73|653.27|645.67|3
1653814990000|2022-05-29 09:03:10|653.29|645.69|653.27|645.67|653.3|645.7|653.27|645.67|3
1653815000000|2022-05-29 09:03:20|653.26|645.66|653.21|645.61|653.27|645.67|653.2|645.6|6
1653815010000|2022-05-29 09:03:30|653.2|645.6|653.2|645.6|653.21|645.61|653.2|645.6|3
1653815020000|2022-05-29 09:03:40|653.18|645.58|653.18|645.58|653.18|645.58|653.18|645.58|1
1653815030000|2022-05-29 09:03:50|653.17|645.57|653.16|645.56|653.17|645.57|653.16|645.56|2
1653815040000|2022-05-29 09:04:00|653.23|645.63|653.32|645.72|653.32|645.72|653.18|645.58|9
1653815050000|2022-05-29 09:04:10|653.27|645.67|653.44|645.84|653.45|645.85|653.24|645.64|13
1653815060000|2022-05-29 09:04:20|653.45|645.85|653.49|645.89|653.5|645.9|653.45|645.85|3
1653815070000|2022-05-29 09:04:30|653.48|645.88|653.28|645.68|653.52|645.92|653.28|645.68|14
1653815080000|2022-05-29 09:04:40|653.29|645.69|653.3|645.7|653.3|645.7|653.27|645.67|12
1653815090000|2022-05-29 09:04:50|653.27|645.67|653.25|645.65|653.3|645.7|653.25|645.65|7
1653815100000|2022-05-29 09:05:00|653.18|645.58|652.88|645.28|653.18|645.58|652.88|645.28|8
1653815110000|2022-05-29 09:05:10|652.84|645.24|652.86|645.26|652.88|645.28|652.83|645.23|5
1653815120000|2022-05-29 09:05:20|652.87|645.27|652.87|645.27|652.87|645.27|652.87|645.27|1
1653815130000|2022-05-29 09:05:30|652.88|645.28|653.04|645.44|653.14|645.54|652.7|645.1|27
1653815140000|2022-05-29 09:05:40|653.02|645.42|653.02|645.42|653.11|645.51|652.92|645.32|16
1653815150000|2022-05-29 09:05:50|653.01|645.41|653.01|645.41|653.01|645.41|653.01|645.41|1
1653815160000|2022-05-29 09:06:00|652.75|645.15|652.82|645.22|652.84|645.24|652.75|645.15|8
1653815170000|2022-05-29 09:06:10|652.78|645.18|652.46|644.86|652.81|645.21|652.39|644.79|13
1653815180000|2022-05-29 09:06:20|652.45|644.85|652.23|644.63|652.46|644.86|652.22|644.62|12
1653815190000|2022-05-29 09:06:30|652.19|644.59|651.95|644.35|652.19|644.59|651.95|644.35|18
1653815200000|2022-05-29 09:06:40|651.97|644.37|651.74|644.14|651.97|644.37|651.74|644.14|11
1653815210000|2022-05-29 09:06:50|651.76|644.16|651.76|644.16|651.78|644.18|651.76|644.16|4
1653815220000|2022-05-29 09:07:00|651.77|644.17|651.83|644.23|651.84|644.24|651.73|644.13|8
1653815230000|2022-05-29 09:07:10|651.82|644.22|651.79|644.19|651.84|644.24|651.78|644.18|5
1653815240000|2022-05-29 09:07:20|651.78|644.18|651.37|643.77|651.79|644.19|651.36|643.76|13
1653815250000|2022-05-29 09:07:30|651.39|643.79|651.29|643.69|651.39|643.79|651.28|643.68|5
1653815260000|2022-05-29 09:07:40|651.28|643.68|651.29|643.69|651.29|643.69|651.28|643.68|4
1653815270000|2022-05-29 09:07:50|651.28|643.68|651.31|643.71|651.32|643.72|651.28|643.68|7
1653815280000|2022-05-29 09:08:00|651.32|643.72|651.31|643.71|651.32|643.72|651.3|643.7|8
1653815290000|2022-05-29 09:08:10|651.3|643.7|651.22|643.62|651.3|643.7|651.22|643.62|3
1653815300000|2022-05-29 09:08:20|651.25|643.65|651.21|643.61|651.25|643.65|651.21|643.61|6
1653815320000|2022-05-29 09:08:40|651.26|643.66|650.94|643.34|651.26|643.66|650.94|643.34|11
1653815330000|2022-05-29 09:08:50|650.93|643.33|650.77|643.17|650.94|643.34|650.77|643.17|9
1653815340000|2022-05-29 09:09:00|650.76|643.16|650.89|643.29|650.89|643.29|650.76|643.16|12
1653815350000|2022-05-29 09:09:10|650.82|643.22|650.82|643.22|650.83|643.23|650.82|643.22|7
1653815360000|2022-05-29 09:09:20|650.83|643.23|650.78|643.18|650.83|643.23|650.77|643.17|6
1653815370000|2022-05-29 09:09:30|650.77|643.17|650.87|643.27|650.91|643.31|650.77|643.17|10
1653815380000|2022-05-29 09:09:40|650.86|643.26|650.9|643.3|650.92|643.32|650.84|643.24|10
1653815390000|2022-05-29 09:09:50|650.89|643.29|650.89|643.29|650.89|643.29|650.89|643.29|1
1653815400000|2022-05-29 09:10:00|650.91|643.31|650.91|643.31|650.91|643.31|650.89|643.29|5
1653815410000|2022-05-29 09:10:10|650.92|643.32|651.01|643.41|651.07|643.47|650.92|643.32|7
1653815420000|2022-05-29 09:10:20|651|643.4|651.38|643.78|651.38|643.78|651|643.4|8
1653815430000|2022-05-29 09:10:30|651.39|643.79|651.45|643.85|651.45|643.85|651.38|643.78|6
1653815440000|2022-05-29 09:10:40|651.41|643.81|651.63|644.03|651.63|644.03|651.41|643.81|11
1653815450000|2022-05-29 09:10:50|651.64|644.04|651.6|644|651.64|644.04|651.59|643.99|5
1653815460000|2022-05-29 09:11:00|651.62|644.02|651.74|644.14|651.74|644.14|651.61|644.01|6
1653815470000|2022-05-29 09:11:10|651.71|644.11|651.66|644.06|651.71|644.11|651.66|644.06|2
1653815480000|2022-05-29 09:11:20|651.7|644.1|651.84|644.24|651.84|644.24|651.7|644.1|5
1653815490000|2022-05-29 09:11:30|651.87|644.27|651.86|644.26|651.87|644.27|651.85|644.25|3
1653815500000|2022-05-29 09:11:40|651.87|644.27|651.75|644.15|651.87|644.27|651.73|644.13|7
1653815510000|2022-05-29 09:11:50|651.74|644.14|651.63|644.03|651.85|644.25|651.63|644.03|8
1653815520000|2022-05-29 09:12:00|651.44|643.84|651.3|643.7|651.44|643.84|651.27|643.67|14
1653815530000|2022-05-29 09:12:10|651.31|643.71|651.32|643.72|651.33|643.73|651.31|643.71|4
1653815540000|2022-05-29 09:12:20|651.31|643.71|651.26|643.66|651.31|643.71|651.25|643.65|4
1653815560000|2022-05-29 09:12:40|651.25|643.65|651.19|643.59|651.26|643.66|651.19|643.59|4
1653815570000|2022-05-29 09:12:50|651.2|643.6|650.93|643.33|651.2|643.6|650.93|643.33|6
1653815580000|2022-05-29 09:13:00|650.8|643.2|650.82|643.22|650.82|643.22|650.8|643.2|2
1653815590000|2022-05-29 09:13:10|650.81|643.21|651.13|643.53|651.13|643.53|650.81|643.21|11
1653815600000|2022-05-29 09:13:20|651.12|643.52|651.09|643.49|651.15|643.55|651.09|643.49|8
1653815610000|2022-05-29 09:13:30|651.08|643.48|651.08|643.48|651.08|643.48|651.08|643.48|1
1653815620000|2022-05-29 09:13:40|651.09|643.49|651.14|643.54|651.14|643.54|651.09|643.49|3
1653815630000|2022-05-29 09:13:50|651.13|643.53|651.1|643.5|651.13|643.53|651.1|643.5|5
1653815640000|2022-05-29 09:14:00|651.07|643.47|650.53|642.93|651.14|643.54|650.5|642.9|16
1653815650000|2022-05-29 09:14:10|650.56|642.96|650.53|642.93|650.58|642.98|650.53|642.93|5
1653815660000|2022-05-29 09:14:20|650.55|642.95|650.48|642.88|650.55|642.95|650.47|642.87|3
1653815670000|2022-05-29 09:14:30|650.47|642.87|650.28|642.68|650.47|642.87|650.28|642.68|6
1653815680000|2022-05-29 09:14:40|650.29|642.69|650.3|642.7|650.31|642.71|650.29|642.69|3
1653815690000|2022-05-29 09:14:50|650.31|642.71|650.27|642.67|650.31|642.71|650.27|642.67|7
1653815700000|2022-05-29 09:15:00|650.21|642.61|650.08|642.48|650.21|642.61|650.08|642.48|10
1653815710000|2022-05-29 09:15:10|650.09|642.49|650.55|642.95|650.55|642.95|650.09|642.49|9
1653815720000|2022-05-29 09:15:20|650.58|642.98|650.52|642.92|650.58|642.98|650.5|642.9|9
1653815730000|2022-05-29 09:15:30|650.53|642.93|650.54|642.94|650.55|642.95|650.53|642.93|6
1653815740000|2022-05-29 09:15:40|650.53|642.93|650.54|642.94|650.55|642.95|650.52|642.92|5
1653815760000|2022-05-29 09:16:00|650.64|643.04|650.62|643.02|650.64|643.04|650.62|643.02|5
1653815770000|2022-05-29 09:16:10|650.64|643.04|650.61|643.01|650.66|643.06|650.61|643.01|10
1653815780000|2022-05-29 09:16:20|650.71|643.11|650.76|643.16|650.76|643.16|650.71|643.11|8
1653815790000|2022-05-29 09:16:30|650.82|643.22|650.74|643.14|650.82|643.22|650.66|643.06|13
1653815800000|2022-05-29 09:16:40|650.71|643.11|650.71|643.11|650.72|643.12|650.71|643.11|5
1653815810000|2022-05-29 09:16:50|650.83|643.23|650.87|643.27|650.87|643.27|650.79|643.19|6
1653815820000|2022-05-29 09:17:00|650.86|643.26|651.02|643.42|651.02|643.42|650.86|643.26|2
1653815830000|2022-05-29 09:17:10|651|643.4|650.98|643.38|651.02|643.42|650.97|643.37|6
1653815840000|2022-05-29 09:17:20|650.94|643.34|651.08|643.48|651.08|643.48|650.93|643.33|11
1653815850000|2022-05-29 09:17:30|651.09|643.49|651.06|643.46|651.09|643.49|651.04|643.44|6
1653815860000|2022-05-29 09:17:40|651.07|643.47|651.03|643.43|651.07|643.47|651.02|643.42|6
1653815870000|2022-05-29 09:17:50|650.99|643.39|650.97|643.37|651|643.4|650.95|643.35|12
1653815880000|2022-05-29 09:18:00|650.96|643.36|650.94|643.34|650.96|643.36|650.93|643.33|6
1653815890000|2022-05-29 09:18:10|650.93|643.33|650.88|643.28|650.93|643.33|650.76|643.16|19
1653815900000|2022-05-29 09:18:20|650.87|643.27|650.81|643.21|650.87|643.27|650.8|643.2|4
1653815910000|2022-05-29 09:18:30|650.8|643.2|650.76|643.16|650.8|643.2|650.75|643.15|5
1653815920000|2022-05-29 09:18:40|650.77|643.17|650.2|642.6|650.77|643.17|650.2|642.6|19
1653815930000|2022-05-29 09:18:50|650.28|642.68|650.09|642.49|650.28|642.68|650|642.4|13
1653815940000|2022-05-29 09:19:00|650.11|642.51|649.74|642.14|650.11|642.51|649.73|642.13|16
1653815950000|2022-05-29 09:19:10|649.75|642.15|649.73|642.13|649.77|642.17|649.71|642.11|9
1653815960000|2022-05-29 09:19:20|649.75|642.15|649.75|642.15|649.75|642.15|649.73|642.13|3
1653815970000|2022-05-29 09:19:30|649.73|642.13|649.12|641.52|649.75|642.15|649.07|641.47|22
1653815980000|2022-05-29 09:19:40|649.1|641.5|648.45|640.85|649.15|641.55|648.45|640.85|21
1653815990000|2022-05-29 09:19:50|648.44|640.84|648.72|641.12|648.8|641.2|648.43|640.83|16
1653816000000|2022-05-29 09:20:00|648.76|641.16|648.84|641.24|648.96|641.36|648.74|641.14|17
1653816010000|2022-05-29 09:20:10|648.82|641.22|648.65|641.05|648.82|641.22|648.65|641.05|15
1653816020000|2022-05-29 09:20:20|648.64|641.04|648.68|641.08|648.73|641.13|648.63|641.03|7
1653816030000|2022-05-29 09:20:30|648.67|641.07|648.66|641.06|648.7|641.1|648.65|641.05|11
1653816040000|2022-05-29 09:20:40|648.68|641.08|648.69|641.09|648.7|641.1|648.63|641.03|12
1653816050000|2022-05-29 09:20:50|648.74|641.14|648.94|641.34|648.95|641.35|648.71|641.11|18
1653816060000|2022-05-29 09:21:00|648.93|641.33|648.95|641.35|648.95|641.35|648.92|641.32|4
1653816070000|2022-05-29 09:21:10|648.94|641.34|648.41|640.81|648.94|641.34|648.39|640.79|14
1653816080000|2022-05-29 09:21:20|648.4|640.8|648.29|640.69|648.41|640.81|648.29|640.69|3
1653816090000|2022-05-29 09:21:30|648.24|640.64|648.29|640.69|648.29|640.69|648.22|640.62|6
1653816100000|2022-05-29 09:21:40|648.33|640.73|648.5|640.9|648.51|640.91|648.33|640.73|13
1653816110000|2022-05-29 09:21:50|648.51|640.91|648.52|640.92|648.53|640.93|648.49|640.89|8
1653816120000|2022-05-29 09:22:00|648.51|640.91|648.6|641|648.61|641.01|648.51|640.91|10
1653816130000|2022-05-29 09:22:10|648.57|640.97|648.6|641|648.6|641|648.57|640.97|9
1653816140000|2022-05-29 09:22:20|648.65|641.05|648.36|640.76|648.65|641.05|648.36|640.76|14
1653816170000|2022-05-29 09:22:50|648.37|640.77|648.18|640.58|648.37|640.77|648.16|640.56|7
1653816180000|2022-05-29 09:23:00|648.17|640.57|648.05|640.45|648.17|640.57|648.04|640.44|6
1653816190000|2022-05-29 09:23:10|648.04|640.44|648.04|640.44|648.04|640.44|648.03|640.43|3
1653816200000|2022-05-29 09:23:20|648.03|640.43|648.01|640.41|648.03|640.43|648|640.4|4
1653816210000|2022-05-29 09:23:30|648|640.4|648.08|640.48|648.08|640.48|648|640.4|6
1653816220000|2022-05-29 09:23:40|648.07|640.47|648.07|640.47|648.09|640.49|648.04|640.44|9
1653816230000|2022-05-29 09:23:50|648.08|640.48|648.09|640.49|648.09|640.49|648.08|640.48|2
1653816240000|2022-05-29 09:24:00|648.1|640.5|648.08|640.48|648.1|640.5|648.06|640.46|4
1653816250000|2022-05-29 09:24:10|648.11|640.51|648.43|640.83|648.46|640.86|648.11|640.51|13
1653816260000|2022-05-29 09:24:20|648.46|640.86|648.47|640.87|648.48|640.88|648.45|640.85|5
1653816270000|2022-05-29 09:24:30|648.45|640.85|648.44|640.84|648.48|640.88|648.44|640.84|6
1653816280000|2022-05-29 09:24:40|648.43|640.83|648.42|640.82|648.43|640.83|648.42|640.82|2
1653816290000|2022-05-29 09:24:50|648.45|640.85|648.22|640.62|648.45|640.85|648.21|640.61|20
1653816300000|2022-05-29 09:25:00|648.21|640.61|648.23|640.63|648.27|640.67|648.19|640.59|12
1653816310000|2022-05-29 09:25:10|648.24|640.64|648.45|640.85|648.47|640.87|648.24|640.64|11
1653816320000|2022-05-29 09:25:20|648.44|640.84|648.43|640.83|648.44|640.84|648.43|640.83|4
1653816330000|2022-05-29 09:25:30|648.45|640.85|648.76|641.16|648.76|641.16|648.44|640.84|8
1653816340000|2022-05-29 09:25:40|648.8|641.2|649.43|641.83|649.44|641.84|648.77|641.17|21
1653816350000|2022-05-29 09:25:50|649.41|641.81|650.03|642.43|650.03|642.43|649.4|641.8|14
1653816360000|2022-05-29 09:26:00|649.98|642.38|649.89|642.29|650.03|642.43|649.88|642.28|13
1653816370000|2022-05-29 09:26:10|649.88|642.28|649.82|642.22|649.89|642.29|649.82|642.22|4
1653816380000|2022-05-29 09:26:20|649.81|642.21|649.33|641.73|649.81|642.21|649.32|641.72|16
1653816390000|2022-05-29 09:26:30|649.34|641.74|649.37|641.77|649.37|641.77|649.33|641.73|7
1653816400000|2022-05-29 09:26:40|649.38|641.78|649.32|641.72|649.4|641.8|649.31|641.71|5
1653816410000|2022-05-29 09:26:50|649.27|641.67|649.04|641.44|649.28|641.68|649.04|641.44|17
1653816420000|2022-05-29 09:27:00|649.05|641.45|648.89|641.29|649.05|641.45|648.86|641.26|13
1653816430000|2022-05-29 09:27:10|648.9|641.3|649.05|641.45|649.07|641.47|648.89|641.29|14
1653816440000|2022-05-29 09:27:20|649.06|641.46|649.02|641.42|649.06|641.46|649.02|641.42|4
1653816450000|2022-05-29 09:27:30|649.03|641.43|649.01|641.41|649.03|641.43|649.01|641.41|3
1653816460000|2022-05-29 09:27:40|649.08|641.48|649.14|641.54|649.16|641.56|649.08|641.48|12
1653816470000|2022-05-29 09:27:50|649.15|641.55|649.53|641.93|649.55|641.95|649.13|641.53|13
1653816480000|2022-05-29 09:28:00|649.54|641.94|649.66|642.06|649.66|642.06|649.47|641.87|12
1653816490000|2022-05-29 09:28:10|649.65|642.05|649.63|642.03|649.65|642.05|649.61|642.01|6
1653816500000|2022-05-29 09:28:20|649.62|642.02|649.72|642.12|649.73|642.13|649.62|642.02|5
1653816510000|2022-05-29 09:28:30|649.73|642.13|649.79|642.19|649.8|642.2|649.73|642.13|4
1653816520000|2022-05-29 09:28:40|649.8|642.2|650.22|642.62|650.22|642.62|649.8|642.2|6
1653816530000|2022-05-29 09:28:50|650.26|642.66|650.5|642.9|650.5|642.9|650.26|642.66|15
1653816540000|2022-05-29 09:29:00|650.56|642.96|650.23|642.63|650.63|643.03|650.22|642.62|11
1653816560000|2022-05-29 09:29:20|650.19|642.59|650.19|642.59|650.19|642.59|650.19|642.59|1
1653816570000|2022-05-29 09:29:30|650|642.4|649.83|642.23|650|642.4|649.83|642.23|13
1653816580000|2022-05-29 09:29:40|649.82|642.22|649.59|641.99|649.84|642.24|649.58|641.98|5
1653816590000|2022-05-29 09:29:50|649.33|641.73|649.23|641.63|649.33|641.73|649.2|641.6|19
1653816600000|2022-05-29 09:30:00|649.24|641.64|649.32|641.72|649.32|641.72|649.24|641.64|6
1653816610000|2022-05-29 09:30:10|649.33|641.73|649.65|642.05|649.65|642.05|649.33|641.73|9
1653816620000|2022-05-29 09:30:20|649.66|642.06|649.73|642.13|649.81|642.21|649.64|642.04|12
1653816640000|2022-05-29 09:30:40|649.72|642.12|649.73|642.13|649.73|642.13|649.72|642.12|4
1653816650000|2022-05-29 09:30:50|649.81|642.21|649.75|642.15|649.81|642.21|649.75|642.15|8
1653816660000|2022-05-29 09:31:00|649.88|642.28|649.8|642.2|649.88|642.28|649.8|642.2|8
1653816680000|2022-05-29 09:31:20|649.81|642.21|649.81|642.21|649.81|642.21|649.81|642.21|1
1653816690000|2022-05-29 09:31:30|649.79|642.19|649.8|642.2|649.81|642.21|649.79|642.19|5
1653816700000|2022-05-29 09:31:40|649.63|642.03|649.68|642.08|649.68|642.08|649.63|642.03|4
1653816710000|2022-05-29 09:31:50|649.67|642.07|649.68|642.08|649.69|642.09|649.67|642.07|4
1653816720000|2022-05-29 09:32:00|649.66|642.06|649.71|642.11|649.71|642.11|649.66|642.06|6
1653816730000|2022-05-29 09:32:10|649.72|642.12|649.33|641.73|649.72|642.12|649.32|641.72|5
1653816740000|2022-05-29 09:32:20|649.29|641.69|649.2|641.6|649.29|641.69|649.16|641.56|9
1653816750000|2022-05-29 09:32:30|649.19|641.59|649.17|641.57|649.19|641.59|649.17|641.57|3
1653816760000|2022-05-29 09:32:40|649.03|641.43|648.86|641.26|649.03|641.43|648.85|641.25|15
1653816770000|2022-05-29 09:32:50|648.85|641.25|648.84|641.24|648.85|641.25|648.83|641.23|8
1653816780000|2022-05-29 09:33:00|648.87|641.27|648.88|641.28|648.93|641.33|648.86|641.26|10
1653816790000|2022-05-29 09:33:10|648.95|641.35|648.88|641.28|648.98|641.38|648.88|641.28|10
1653816800000|2022-05-29 09:33:20|648.89|641.29|648.86|641.26|648.9|641.3|648.85|641.25|8
1653816810000|2022-05-29 09:33:30|648.85|641.25|648.77|641.17|648.86|641.26|648.77|641.17|7
1653816820000|2022-05-29 09:33:40|648.63|641.03|648.38|640.78|648.63|641.03|648.37|640.77|7
1653816830000|2022-05-29 09:33:50|648.37|640.77|648.22|640.62|648.37|640.77|648.22|640.62|3
1653816840000|2022-05-29 09:34:00|648.17|640.57|648.14|640.54|648.17|640.57|648.14|640.54|3
1653816850000|2022-05-29 09:34:10|648.09|640.49|648.08|640.48|648.09|640.49|648.08|640.48|2
1653816860000|2022-05-29 09:34:20|648.21|640.61|648.25|640.65|648.29|640.69|648.21|640.61|14
1653816870000|2022-05-29 09:34:30|648.24|640.64|648.05|640.45|648.24|640.64|648.05|640.45|6
1653816880000|2022-05-29 09:34:40|648.06|640.46|648.06|640.46|648.06|640.46|648.03|640.43|9
1653816890000|2022-05-29 09:34:50|648.03|640.43|647.97|640.37|648.06|640.46|647.96|640.36|9
1653816900000|2022-05-29 09:35:00|647.95|640.35|647.92|640.32|647.97|640.37|647.9|640.3|7
1653816910000|2022-05-29 09:35:10|647.95|640.35|647.92|640.32|647.96|640.36|647.91|640.31|9
1653816930000|2022-05-29 09:35:30|647.93|640.33|647.93|640.33|647.93|640.33|647.92|640.32|3
1653816940000|2022-05-29 09:35:40|647.92|640.32|647.96|640.36|647.97|640.37|647.92|640.32|8
1653816950000|2022-05-29 09:35:50|647.97|640.37|648.05|640.45|648.05|640.45|647.95|640.35|5
1653816960000|2022-05-29 09:36:00|648.03|640.43|648.05|640.45|648.05|640.45|648.03|640.43|2
1653816970000|2022-05-29 09:36:10|648.04|640.44|648.43|640.83|648.45|640.85|648.04|640.44|18
1653816980000|2022-05-29 09:36:20|648.42|640.82|648.55|640.95|648.56|640.96|648.42|640.82|8
1653816990000|2022-05-29 09:36:30|648.63|641.03|648.66|641.06|648.73|641.13|648.6|641|13
1653817000000|2022-05-29 09:36:40|648.67|641.07|648.78|641.18|648.78|641.18|648.66|641.06|5
1653817010000|2022-05-29 09:36:50|648.76|641.16|648.8|641.2|648.8|641.2|648.76|641.16|3
1653817020000|2022-05-29 09:37:00|648.79|641.19|648.74|641.14|648.79|641.19|648.72|641.12|5
1653817030000|2022-05-29 09:37:10|648.71|641.11|648.73|641.13|648.73|641.13|648.71|641.11|2
1653817040000|2022-05-29 09:37:20|648.74|641.14|648.74|641.14|648.74|641.14|648.74|641.14|1
1653817050000|2022-05-29 09:37:30|648.72|641.12|648.79|641.19|648.79|641.19|648.72|641.12|7
1653817070000|2022-05-29 09:37:50|648.95|641.35|649.03|641.43|649.03|641.43|648.95|641.35|4
1653817080000|2022-05-29 09:38:00|649.04|641.44|649.25|641.65|649.29|641.69|649.04|641.44|11
1653817090000|2022-05-29 09:38:10|649.32|641.72|649.84|642.24|649.84|642.24|649.32|641.72|10
1653817100000|2022-05-29 09:38:20|650.09|642.49|650.04|642.44|650.1|642.5|650.03|642.43|13
1653817110000|2022-05-29 09:38:30|650.03|642.43|649.96|642.36|650.03|642.43|649.95|642.35|14
1653817120000|2022-05-29 09:38:40|649.95|642.35|650.01|642.41|650.03|642.43|649.95|642.35|9
1653817130000|2022-05-29 09:38:50|650|642.4|649.97|642.37|650|642.4|649.96|642.36|4
1653817140000|2022-05-29 09:39:00|649.93|642.33|649.88|642.28|649.93|642.33|649.88|642.28|6
1653817150000|2022-05-29 09:39:10|649.93|642.33|649.93|642.33|649.93|642.33|649.88|642.28|4
1653817160000|2022-05-29 09:39:20|649.9|642.3|649.86|642.26|649.9|642.3|649.78|642.18|8
1653817170000|2022-05-29 09:39:30|649.91|642.31|650.13|642.53|650.13|642.53|649.9|642.3|13
1653817180000|2022-05-29 09:39:40|650.12|642.52|650.06|642.46|650.12|642.52|650.03|642.43|13
1653817190000|2022-05-29 09:39:50|650.07|642.47|650.05|642.45|650.09|642.49|650.05|642.45|4
1653817200000|2022-05-29 09:40:00|650.06|642.46|650.05|642.45|650.06|642.46|650.05|642.45|2
1653817210000|2022-05-29 09:40:10|649.99|642.39|649.99|642.39|649.99|642.39|649.99|642.39|1
1653817220000|2022-05-29 09:40:20|649.96|642.36|649.99|642.39|649.99|642.39|649.96|642.36|3
1653817230000|2022-05-29 09:40:30|650.02|642.42|650.01|642.41|650.02|642.42|650.01|642.41|2
1653817240000|2022-05-29 09:40:40|650|642.4|650|642.4|650.03|642.43|649.99|642.39|7
1653817250000|2022-05-29 09:40:50|649.96|642.36|649.94|642.34|649.96|642.36|649.94|642.34|9
1653817260000|2022-05-29 09:41:00|649.95|642.35|649.79|642.19|649.95|642.35|649.79|642.19|2
1653817280000|2022-05-29 09:41:20|649.77|642.17|649.77|642.17|649.77|642.17|649.77|642.17|1
1653817290000|2022-05-29 09:41:30|649.78|642.18|649.72|642.12|649.78|642.18|649.71|642.11|3
1653817300000|2022-05-29 09:41:40|649.74|642.14|649.74|642.14|649.74|642.14|649.73|642.13|5
1653817310000|2022-05-29 09:41:50|649.75|642.15|649.72|642.12|649.75|642.15|649.72|642.12|2
1653817320000|2022-05-29 09:42:00|649.74|642.14|649.45|641.85|649.74|642.14|649.42|641.82|17
1653817330000|2022-05-29 09:42:10|649.38|641.78|649.38|641.78|649.38|641.78|649.38|641.78|1
1653817340000|2022-05-29 09:42:20|649.39|641.79|649.21|641.61|649.39|641.79|649.21|641.61|3
1653817350000|2022-05-29 09:42:30|649.2|641.6|649.21|641.61|649.21|641.61|649.2|641.6|4
1653817360000|2022-05-29 09:42:40|648.95|641.35|648.93|641.33|648.95|641.35|648.93|641.33|4
1653817370000|2022-05-29 09:42:50|648.94|641.34|648.83|641.23|648.94|641.34|648.83|641.23|7
1653817380000|2022-05-29 09:43:00|648.81|641.21|648.75|641.15|648.81|641.21|648.73|641.13|7
1653817390000|2022-05-29 09:43:10|648.8|641.2|648.84|641.24|648.84|641.24|648.8|641.2|4
1653817400000|2022-05-29 09:43:20|648.79|641.19|648.78|641.18|648.8|641.2|648.78|641.18|6
1653817410000|2022-05-29 09:43:30|648.8|641.2|648.01|640.41|648.8|641.2|648.01|640.41|17
1653817420000|2022-05-29 09:43:40|647.83|640.23|647.96|640.36|647.96|640.36|647.82|640.22|9
1653817430000|2022-05-29 09:43:50|647.97|640.37|647.97|640.37|647.98|640.38|647.96|640.36|5
1653817440000|2022-05-29 09:44:00|647.98|640.38|647.96|640.36|647.98|640.38|647.96|640.36|6
1653817450000|2022-05-29 09:44:10|647.94|640.34|647.98|640.38|647.99|640.39|647.94|640.34|6
1653817460000|2022-05-29 09:44:20|648|640.4|647.99|640.39|648|640.4|647.97|640.37|8
1653817470000|2022-05-29 09:44:30|647.98|640.38|647.97|640.37|647.98|640.38|647.97|640.37|2
1653817480000|2022-05-29 09:44:40|647.98|640.38|647.97|640.37|647.98|640.38|647.96|640.36|4
1653817490000|2022-05-29 09:44:50|647.96|640.36|647.85|640.25|647.96|640.36|647.85|640.25|3
1653817500000|2022-05-29 09:45:00|647.84|640.24|647.89|640.29|647.94|640.34|647.84|640.24|13
1653817510000|2022-05-29 09:45:10|647.92|640.32|647.92|640.32|647.94|640.34|647.92|640.32|3
1653817520000|2022-05-29 09:45:20|647.9|640.3|648.08|640.48|648.1|640.5|647.9|640.3|8
1653817530000|2022-05-29 09:45:30|648.07|640.47|648.32|640.72|648.32|640.72|648.07|640.47|10
1653817540000|2022-05-29 09:45:40|648.29|640.69|648.6|641|648.61|641.01|648.29|640.69|19
1653817550000|2022-05-29 09:45:50|648.63|641.03|648.71|641.11|648.71|641.11|648.63|641.03|7
1653817560000|2022-05-29 09:46:00|648.76|641.16|649.14|641.54|649.14|641.54|648.75|641.15|18
1653817570000|2022-05-29 09:46:10|649.12|641.52|649.13|641.53|649.13|641.53|649.12|641.52|2
1653817580000|2022-05-29 09:46:20|649.14|641.54|649.12|641.52|649.14|641.54|649.12|641.52|2
1653817590000|2022-05-29 09:46:30|649.15|641.55|649.11|641.51|649.15|641.55|649.1|641.5|6
1653817600000|2022-05-29 09:46:40|649.1|641.5|649.15|641.55|649.16|641.56|649.03|641.43|12
1653817610000|2022-05-29 09:46:50|649.16|641.56|649.19|641.59|649.19|641.59|649.15|641.55|15
1653817620000|2022-05-29 09:47:00|649.18|641.58|649.21|641.61|649.26|641.66|649.18|641.58|6
1653817630000|2022-05-29 09:47:10|649.19|641.59|648.92|641.32|649.19|641.59|648.92|641.32|5
1653817640000|2022-05-29 09:47:20|648.93|641.33|648.9|641.3|648.93|641.33|648.89|641.29|13
1653817650000|2022-05-29 09:47:30|648.89|641.29|648.91|641.31|648.92|641.32|648.89|641.29|5
1653817660000|2022-05-29 09:47:40|648.9|641.3|648.92|641.32|648.92|641.32|648.9|641.3|4
1653817670000|2022-05-29 09:47:50|648.93|641.33|648.75|641.15|648.93|641.33|648.46|640.86|24
1653817680000|2022-05-29 09:48:00|648.71|641.11|648.63|641.03|648.72|641.12|648.62|641.02|5
1653817690000|2022-05-29 09:48:10|648.62|641.02|648.61|641.01|648.65|641.05|648.61|641.01|6
1653817700000|2022-05-29 09:48:20|648.67|641.07|648.7|641.1|648.75|641.15|648.67|641.07|6
1653817710000|2022-05-29 09:48:30|648.71|641.11|649.14|641.54|649.14|641.54|648.71|641.11|12
1653817720000|2022-05-29 09:48:40|649.28|641.68|649.35|641.75|649.37|641.77|649.28|641.68|9
1653817730000|2022-05-29 09:48:50|649.4|641.8|649.4|641.8|649.4|641.8|649.4|641.8|1
1653817750000|2022-05-29 09:49:10|649.42|641.82|649.51|641.91|649.51|641.91|649.42|641.82|3
1653817770000|2022-05-29 09:49:30|649.53|641.93|649.53|641.93|649.53|641.93|649.53|641.93|1
1653817780000|2022-05-29 09:49:40|649.55|641.95|649.56|641.96|649.59|641.99|649.53|641.93|4
1653817790000|2022-05-29 09:49:50|649.55|641.95|649.55|641.95|649.55|641.95|649.55|641.95|1
1653817800000|2022-05-29 09:50:00|649.65|642.05|649.92|642.32|650|642.4|649.65|642.05|11
1653817820000|2022-05-29 09:50:20|649.97|642.37|649.97|642.37|649.97|642.37|649.97|642.37|1
1653817840000|2022-05-29 09:50:40|649.95|642.35|650.04|642.44|650.04|642.44|649.95|642.35|2
1653817850000|2022-05-29 09:50:50|650.1|642.5|650.21|642.61|650.21|642.61|650.1|642.5|3
1653817860000|2022-05-29 09:51:00|650.17|642.57|650.71|643.11|650.72|643.12|650.17|642.57|22
1653817870000|2022-05-29 09:51:10|650.81|643.21|650.9|643.3|650.91|643.31|650.8|643.2|6
1653817880000|2022-05-29 09:51:20|650.88|643.28|650.88|643.28|650.88|643.28|650.88|643.28|1
1653817900000|2022-05-29 09:51:40|650.87|643.27|650.88|643.28|650.88|643.28|650.87|643.27|2
1653817910000|2022-05-29 09:51:50|650.83|643.23|650.38|642.78|650.83|643.23|650.38|642.78|13
1653817920000|2022-05-29 09:52:00|650.37|642.77|650.34|642.74|650.37|642.77|650.34|642.74|3
1653817930000|2022-05-29 09:52:10|650.36|642.76|650.5|642.9|650.5|642.9|650.3|642.7|8
1653817940000|2022-05-29 09:52:20|650.49|642.89|650.61|643.01|650.61|643.01|650.47|642.87|8
1653817960000|2022-05-29 09:52:40|650.65|643.05|650.61|643.01|650.65|643.05|650.61|643.01|2
1653817970000|2022-05-29 09:52:50|650.58|642.98|650.58|642.98|650.58|642.98|650.58|642.98|1
1653817980000|2022-05-29 09:53:00|650.64|643.04|650.35|642.75|650.64|643.04|650.35|642.75|10
1653817990000|2022-05-29 09:53:10|650.34|642.74|650.32|642.72|650.34|642.74|650.32|642.72|4
1653818000000|2022-05-29 09:53:20|650.29|642.69|650.08|642.48|650.29|642.69|650.08|642.48|7
1653818010000|2022-05-29 09:53:30|650.06|642.46|650.02|642.42|650.08|642.48|650.02|642.42|7
1653818020000|2022-05-29 09:53:40|649.94|642.34|649.23|641.63|649.94|642.34|649.23|641.63|21
1653818030000|2022-05-29 09:53:50|649.24|641.64|649.24|641.64|649.25|641.65|649.23|641.63|9
1653818040000|2022-05-29 09:54:00|649.22|641.62|649.27|641.67|649.27|641.67|649.22|641.62|4
1653818050000|2022-05-29 09:54:10|649.28|641.68|649.23|641.63|649.32|641.72|649.23|641.63|3
1653818060000|2022-05-29 09:54:20|649.22|641.62|649.72|642.12|649.72|642.12|649.22|641.62|12
1653818070000|2022-05-29 09:54:30|649.73|642.13|649.79|642.19|649.83|642.23|649.72|642.12|8
1653818080000|2022-05-29 09:54:40|649.98|642.38|649.96|642.36|649.98|642.38|649.94|642.34|10
1653818090000|2022-05-29 09:54:50|649.97|642.37|649.97|642.37|649.97|642.37|649.97|642.37|1
1653818100000|2022-05-29 09:55:00|649.94|642.34|649.92|642.32|649.94|642.34|649.92|642.32|2
1653818130000|2022-05-29 09:55:30|649.96|642.36|649.96|642.36|649.96|642.36|649.96|642.36|1
1653818140000|2022-05-29 09:55:40|649.92|642.32|649.62|642.02|649.92|642.32|649.62|642.02|8
1653818150000|2022-05-29 09:55:50|649.48|641.88|649.15|641.55|649.48|641.88|649.06|641.46|19
1653818160000|2022-05-29 09:56:00|649.16|641.56|649.11|641.51|649.16|641.56|649.09|641.49|18
1653818170000|2022-05-29 09:56:10|649.1|641.5|649.15|641.55|649.15|641.55|649.1|641.5|7
1653818180000|2022-05-29 09:56:20|649.12|641.52|648.95|641.35|649.15|641.55|648.88|641.28|16
1653818190000|2022-05-29 09:56:30|648.89|641.29|648.99|641.39|649.03|641.43|648.83|641.23|14
1653818200000|2022-05-29 09:56:40|649|641.4|648.99|641.39|649.03|641.43|648.95|641.35|6
1653818210000|2022-05-29 09:56:50|649|641.4|648.84|641.24|649|641.4|648.84|641.24|3
1653818220000|2022-05-29 09:57:00|648.82|641.22|648.75|641.15|648.83|641.23|648.72|641.12|11
1653818230000|2022-05-29 09:57:10|648.71|641.11|648.7|641.1|648.71|641.11|648.65|641.05|13
1653818240000|2022-05-29 09:57:20|648.69|641.09|648.74|641.14|648.74|641.14|648.69|641.09|6
1653818250000|2022-05-29 09:57:30|648.71|641.11|648.68|641.08|648.71|641.11|648.68|641.08|2
1653818260000|2022-05-29 09:57:40|648.69|641.09|648.72|641.12|648.76|641.16|648.69|641.09|6
1653818270000|2022-05-29 09:57:50|648.71|641.11|649.34|641.74|649.45|641.85|648.71|641.11|14
1653818280000|2022-05-29 09:58:00|649.35|641.75|649.46|641.86|649.49|641.89|649.35|641.75|9
1653818290000|2022-05-29 09:58:10|649.48|641.88|649.49|641.89|649.52|641.92|649.48|641.88|7
1653818300000|2022-05-29 09:58:20|649.51|641.91|649.51|641.91|649.51|641.91|649.51|641.91|1
1653818320000|2022-05-29 09:58:40|649.5|641.9|649.52|641.92|649.53|641.93|649.5|641.9|3
1653818340000|2022-05-29 09:59:00|649.67|642.07|649.66|642.06|649.67|642.07|649.66|642.06|2
1653818350000|2022-05-29 09:59:10|649.7|642.1|649.72|642.12|649.72|642.12|649.7|642.1|3
1653818370000|2022-05-29 09:59:30|649.71|642.11|649.71|642.11|649.72|642.12|649.7|642.1|9
1653818390000|2022-05-29 09:59:50|649.58|641.98|649.58|641.98|649.58|641.98|649.58|641.98|1
1653818400000|2022-05-29 10:00:00|649.59|641.99|649.59|641.99|649.59|641.99|649.59|641.99|1
1653818410000|2022-05-29 10:00:10|649.55|641.95|649.59|641.99|649.59|641.99|649.55|641.95|2
1653818420000|2022-05-29 10:00:20|649.64|642.04|650.64|643.04|650.68|643.08|649.64|642.04|15
1653818430000|2022-05-29 10:00:30|650.72|643.12|650.8|643.2|650.81|643.21|650.72|643.12|6
1653818440000|2022-05-29 10:00:40|650.78|643.18|650.8|643.2|650.83|643.23|650.78|643.18|9
1653818460000|2022-05-29 10:01:00|650.96|643.36|650.97|643.37|650.99|643.39|650.96|643.36|9
1653818470000|2022-05-29 10:01:10|650.98|643.38|650.97|643.37|650.98|643.38|650.97|643.37|2
1653818480000|2022-05-29 10:01:20|650.96|643.36|651.02|643.42|651.02|643.42|650.96|643.36|5
1653818490000|2022-05-29 10:01:30|651.03|643.43|651.04|643.44|651.08|643.48|651.03|643.43|6
1653818500000|2022-05-29 10:01:40|651.08|643.48|651.55|643.95|651.55|643.95|651.08|643.48|12
1653818510000|2022-05-29 10:01:50|651.53|643.93|651.59|643.99|651.59|643.99|651.53|643.93|8
1653818520000|2022-05-29 10:02:00|651.69|644.09|651.72|644.12|651.72|644.12|651.69|644.09|2
1653818530000|2022-05-29 10:02:10|651.73|644.13|651.86|644.26|651.86|644.26|651.64|644.04|6
1653818540000|2022-05-29 10:02:20|651.85|644.25|651.76|644.16|651.86|644.26|651.56|643.96|10
1653818550000|2022-05-29 10:02:30|651.75|644.15|651.64|644.04|651.78|644.18|651.64|644.04|9
1653818560000|2022-05-29 10:02:40|651.68|644.08|652|644.4|652|644.4|651.68|644.08|12
1653818570000|2022-05-29 10:02:50|652.01|644.41|651.79|644.19|652.01|644.41|651.79|644.19|14
1653818580000|2022-05-29 10:03:00|651.78|644.18|651.92|644.32|651.94|644.34|651.78|644.18|10
1653818590000|2022-05-29 10:03:10|652|644.4|652|644.4|652.01|644.41|651.99|644.39|6
1653818600000|2022-05-29 10:03:20|652.01|644.41|652.05|644.45|652.05|644.45|651.93|644.33|16
1653818610000|2022-05-29 10:03:30|652.09|644.49|652.06|644.46|652.12|644.52|652.06|644.46|6
1653818620000|2022-05-29 10:03:40|651.93|644.33|651.93|644.33|651.97|644.37|651.93|644.33|3
1653818630000|2022-05-29 10:03:50|651.91|644.31|652.07|644.47|652.07|644.47|651.9|644.3|6
1653818640000|2022-05-29 10:04:00|652.1|644.5|652.13|644.53|652.13|644.53|652.1|644.5|2
1653818660000|2022-05-29 10:04:20|652.24|644.64|652.24|644.64|652.24|644.64|652.24|644.64|1
1653818670000|2022-05-29 10:04:30|652.23|644.63|651.82|644.22|652.23|644.63|651.8|644.2|13
1653818680000|2022-05-29 10:04:40|651.84|644.24|651.82|644.22|651.84|644.24|651.82|644.22|2
1653818690000|2022-05-29 10:04:50|651.8|644.2|651.82|644.22|651.82|644.22|651.8|644.2|2
1653818700000|2022-05-29 10:05:00|651.84|644.24|651.66|644.06|651.84|644.24|651.65|644.05|6
1653818710000|2022-05-29 10:05:10|651.67|644.07|651.67|644.07|651.67|644.07|651.67|644.07|1
1653818720000|2022-05-29 10:05:20|651.66|644.06|651.67|644.07|651.67|644.07|651.66|644.06|4
1653818730000|2022-05-29 10:05:30|651.66|644.06|651.67|644.07|651.74|644.14|651.66|644.06|5
1653818740000|2022-05-29 10:05:40|651.68|644.08|651.69|644.09|651.7|644.1|651.68|644.08|3
1653818750000|2022-05-29 10:05:50|651.71|644.11|652.03|644.43|652.05|644.45|651.71|644.11|15
1653818760000|2022-05-29 10:06:00|652.09|644.49|651.97|644.37|652.11|644.51|651.97|644.37|7
1653818770000|2022-05-29 10:06:10|651.98|644.38|652.06|644.46|652.06|644.46|651.92|644.32|10
1653818780000|2022-05-29 10:06:20|652.05|644.45|652.01|644.41|652.05|644.45|652.01|644.41|2
1653818790000|2022-05-29 10:06:30|652.06|644.46|652.37|644.77|652.52|644.92|652|644.4|15
1653818800000|2022-05-29 10:06:40|652.6|645|652.72|645.12|652.72|645.12|652.49|644.89|7
1653818810000|2022-05-29 10:06:50|652.74|645.14|652.74|645.14|652.75|645.15|652.74|645.14|5
1653818820000|2022-05-29 10:07:00|652.73|645.13|652.79|645.19|652.86|645.26|652.59|644.99|9
1653818830000|2022-05-29 10:07:10|652.77|645.17|652.71|645.11|652.79|645.19|652.71|645.11|6
1653818840000|2022-05-29 10:07:20|652.78|645.18|652.78|645.18|652.84|645.24|652.62|645.02|17
1653818850000|2022-05-29 10:07:30|652.72|645.12|653.04|645.44|653.09|645.49|652.71|645.11|8
1653818860000|2022-05-29 10:07:40|653.08|645.48|652.96|645.36|653.08|645.48|652.79|645.19|17
1653818870000|2022-05-29 10:07:50|652.92|645.32|653.19|645.59|653.19|645.59|652.88|645.28|10
1653818880000|2022-05-29 10:08:00|653.16|645.56|653.01|645.41|653.17|645.57|653.01|645.41|16
1653818890000|2022-05-29 10:08:10|653.02|645.42|653.08|645.48|653.08|645.48|653.02|645.42|7
1653818900000|2022-05-29 10:08:20|653.06|645.46|653.06|645.46|653.1|645.5|653.06|645.46|7
1653818910000|2022-05-29 10:08:30|653.08|645.48|653.48|645.88|653.58|645.98|653.08|645.48|12
1653818920000|2022-05-29 10:08:40|653.53|645.93|653.55|645.95|653.57|645.97|653.49|645.89|5
1653818930000|2022-05-29 10:08:50|653.54|645.94|653.59|645.99|653.6|646|653.54|645.94|4
1653818940000|2022-05-29 10:09:00|653.54|645.94|653.3|645.7|653.54|645.94|653.3|645.7|9
1653818950000|2022-05-29 10:09:10|653.29|645.69|653.28|645.68|653.29|645.69|653.24|645.64|7
1653818960000|2022-05-29 10:09:20|653.45|645.85|653.6|646|653.79|646.19|653.45|645.85|14
1653818970000|2022-05-29 10:09:30|653.79|646.19|653.74|646.14|653.79|646.19|653.74|646.14|4
1653818980000|2022-05-29 10:09:40|653.8|646.2|653.78|646.18|653.82|646.22|653.78|646.18|5
1653818990000|2022-05-29 10:09:50|653.8|646.2|653.83|646.23|653.84|646.24|653.8|646.2|5
1653819000000|2022-05-29 10:10:00|653.87|646.27|653.82|646.22|653.87|646.27|653.82|646.22|6
1653819010000|2022-05-29 10:10:10|653.75|646.15|653.72|646.12|653.86|646.26|653.72|646.12|10
1653819020000|2022-05-29 10:10:20|653.75|646.15|653.85|646.25|653.89|646.29|653.72|646.12|9
1653819030000|2022-05-29 10:10:30|653.87|646.27|653.87|646.27|653.87|646.27|653.87|646.27|1
1653819040000|2022-05-29 10:10:40|653.88|646.28|653.91|646.31|653.91|646.31|653.88|646.28|3
1653819050000|2022-05-29 10:10:50|653.92|646.32|654.01|646.41|654.06|646.46|653.9|646.3|10
1653819060000|2022-05-29 10:11:00|654.02|646.42|654.22|646.62|654.23|646.63|654.01|646.41|13
1653819070000|2022-05-29 10:11:10|654.23|646.63|654.56|646.96|654.65|647.05|654.23|646.63|20
1653819080000|2022-05-29 10:11:20|654.55|646.95|655.23|647.63|655.25|647.65|654.42|646.82|16
1653819090000|2022-05-29 10:11:30|655.22|647.62|655.35|647.75|655.35|647.75|655.22|647.62|8
1653819110000|2022-05-29 10:11:50|655.19|647.59|655.09|647.49|655.19|647.59|654.95|647.35|19
1653819120000|2022-05-29 10:12:00|655.07|647.47|654.82|647.22|655.07|647.47|654.78|647.18|12
1653819130000|2022-05-29 10:12:10|654.87|647.27|654.36|646.76|654.97|647.37|654.36|646.76|22
1653819140000|2022-05-29 10:12:20|654.35|646.75|654.35|646.75|654.36|646.76|654.21|646.61|9
1653819150000|2022-05-29 10:12:30|654.37|646.77|654.7|647.1|654.72|647.12|654.37|646.77|16
1653819160000|2022-05-29 10:12:40|654.71|647.11|655.08|647.48|655.08|647.48|654.7|647.1|14
1653819170000|2022-05-29 10:12:50|655.05|647.45|654.98|647.38|655.07|647.47|654.92|647.32|17
1653819180000|2022-05-29 10:13:00|655.04|647.44|654.86|647.26|655.06|647.46|654.86|647.26|19
1653819190000|2022-05-29 10:13:10|654.87|647.27|654.84|647.24|654.87|647.27|654.84|647.24|4
1653819200000|2022-05-29 10:13:20|654.83|647.23|654.76|647.16|654.83|647.23|654.73|647.13|10
1653819210000|2022-05-29 10:13:30|654.77|647.17|654.78|647.18|654.78|647.18|654.77|647.17|2
1653819220000|2022-05-29 10:13:40|654.77|647.17|654.74|647.14|654.77|647.17|654.72|647.12|5
1653819230000|2022-05-29 10:13:50|654.77|647.17|654.78|647.18|654.79|647.19|654.77|647.17|6
1653819240000|2022-05-29 10:14:00|654.79|647.19|655.02|647.42|655.16|647.56|654.79|647.19|17
1653819250000|2022-05-29 10:14:10|655.1|647.5|655.05|647.45|655.14|647.54|654.96|647.36|18
1653819260000|2022-05-29 10:14:20|655.04|647.44|655.08|647.48|655.14|647.54|655.03|647.43|21
1653819270000|2022-05-29 10:14:30|655.1|647.5|655.18|647.58|655.18|647.58|655.1|647.5|5
1653819280000|2022-05-29 10:14:40|655.17|647.57|655.08|647.48|655.18|647.58|655.08|647.48|6
1653819290000|2022-05-29 10:14:50|655.06|647.46|655.19|647.59|655.19|647.59|655.06|647.46|7
1653819300000|2022-05-29 10:15:00|655.17|647.57|655.12|647.52|655.17|647.57|655.12|647.52|5
1653819310000|2022-05-29 10:15:10|655.09|647.49|655.13|647.53|655.18|647.58|655.08|647.48|12
1653819340000|2022-05-29 10:15:40|655.14|647.54|655.61|648.01|655.61|648.01|655.14|647.54|9
1653819350000|2022-05-29 10:15:50|655.84|648.24|655.92|648.32|655.98|648.38|655.84|648.24|24
1653819360000|2022-05-29 10:16:00|655.93|648.33|655.89|648.29|656.05|648.45|655.89|648.29|19
1653819370000|2022-05-29 10:16:10|655.85|648.25|655.97|648.37|655.99|648.39|655.85|648.25|11
1653819380000|2022-05-29 10:16:20|656.14|648.54|656.45|648.85|656.45|648.85|656.14|648.54|14
1653819390000|2022-05-29 10:16:30|656.62|649.02|656.69|649.09|656.69|649.09|656.62|649.02|7
1653819400000|2022-05-29 10:16:40|656.68|649.08|656.93|649.33|656.94|649.34|656.68|649.08|5
1653819410000|2022-05-29 10:16:50|656.91|649.31|656.98|649.38|656.99|649.39|656.91|649.31|6
1653819420000|2022-05-29 10:17:00|657.02|649.42|657.4|649.8|657.4|649.8|657.02|649.42|17
1653819430000|2022-05-29 10:17:10|657.41|649.81|657.36|649.76|657.45|649.85|657.36|649.76|5
1653819440000|2022-05-29 10:17:20|657.39|649.79|657.88|650.28|657.88|650.28|657.39|649.79|15
1653819450000|2022-05-29 10:17:30|657.86|650.26|658.51|650.91|658.54|650.94|657.85|650.25|25
1653819460000|2022-05-29 10:17:40|658.47|650.87|658.55|650.95|658.55|650.95|658.44|650.84|18
1653819470000|2022-05-29 10:17:50|658.54|650.94|658.8|651.2|658.85|651.25|658.53|650.93|18
1653819480000|2022-05-29 10:18:00|658.84|651.24|658.87|651.27|658.92|651.32|658.84|651.24|6
1653819490000|2022-05-29 10:18:10|658.88|651.28|658.86|651.26|658.88|651.28|658.81|651.21|8
1653819500000|2022-05-29 10:18:20|658.87|651.27|658.63|651.03|658.87|651.27|658.62|651.02|4
1653819510000|2022-05-29 10:18:30|658.7|651.1|658.7|651.1|658.71|651.11|658.7|651.1|5
1653819520000|2022-05-29 10:18:40|658.71|651.11|658.81|651.21|658.82|651.22|658.69|651.09|11
1653819530000|2022-05-29 10:18:50|658.82|651.22|659.1|651.5|659.17|651.57|658.82|651.22|8
1653819540000|2022-05-29 10:19:00|659.15|651.55|659.16|651.56|659.22|651.62|659.15|651.55|12
1653819550000|2022-05-29 10:19:10|659.17|651.57|659.16|651.56|659.23|651.63|659.16|651.56|4
1653819560000|2022-05-29 10:19:20|659.21|651.61|659.21|651.61|659.25|651.65|659.17|651.57|11
1653819570000|2022-05-29 10:19:30|659.18|651.58|658.98|651.38|659.18|651.58|658.98|651.38|9
1653819580000|2022-05-29 10:19:40|658.96|651.36|658.78|651.18|658.96|651.36|658.78|651.18|8
1653819590000|2022-05-29 10:19:50|658.73|651.13|658.74|651.14|658.76|651.16|658.72|651.12|11
1653819600000|2022-05-29 10:20:00|658.73|651.13|658.74|651.14|658.74|651.14|658.72|651.12|3
1653819610000|2022-05-29 10:20:10|658.77|651.17|658.75|651.15|658.79|651.19|658.69|651.09|7
1653819620000|2022-05-29 10:20:20|658.86|651.26|658.92|651.32|659.02|651.42|658.78|651.18|15
1653819630000|2022-05-29 10:20:30|658.95|651.35|658.87|651.27|659.03|651.43|658.87|651.27|6
1653819640000|2022-05-29 10:20:40|659.04|651.44|658.94|651.34|659.04|651.44|658.94|651.34|11
1653819650000|2022-05-29 10:20:50|658.71|651.11|658.82|651.22|658.84|651.24|658.62|651.02|15
1653819660000|2022-05-29 10:21:00|658.81|651.21|658.88|651.28|658.9|651.3|658.8|651.2|5
1653819670000|2022-05-29 10:21:10|658.87|651.27|658.3|650.7|658.87|651.27|658.3|650.7|28
1653819680000|2022-05-29 10:21:20|658.29|650.69|658.23|650.63|658.32|650.72|658.21|650.61|14
1653819690000|2022-05-29 10:21:30|658.28|650.68|658.37|650.77|658.37|650.77|658.24|650.64|18
1653819700000|2022-05-29 10:21:40|658.4|650.8|658.65|651.05|658.67|651.07|658.4|650.8|16
1653819710000|2022-05-29 10:21:50|658.64|651.04|658.65|651.05|658.66|651.06|658.64|651.04|6
1653819720000|2022-05-29 10:22:00|658.66|651.06|658.7|651.1|658.7|651.1|658.66|651.06|5
1653819730000|2022-05-29 10:22:10|658.71|651.11|659.06|651.46|659.17|651.57|658.71|651.11|14
1653819740000|2022-05-29 10:22:20|659|651.4|659.15|651.55|659.24|651.64|659|651.4|13
1653819750000|2022-05-29 10:22:30|659.16|651.56|659.13|651.53|659.17|651.57|659.13|651.53|4
1653819760000|2022-05-29 10:22:40|659.12|651.52|659.13|651.53|659.13|651.53|659.12|651.52|4
1653819780000|2022-05-29 10:23:00|659.12|651.52|659.09|651.49|659.13|651.53|659.05|651.45|14
1653819790000|2022-05-29 10:23:10|659.06|651.46|659.06|651.46|659.08|651.48|659.05|651.45|4
1653819800000|2022-05-29 10:23:20|659.05|651.45|658.87|651.27|659.06|651.46|658.87|651.27|3
1653819820000|2022-05-29 10:23:40|658.86|651.26|658.84|651.24|658.91|651.31|658.84|651.24|9
1653819830000|2022-05-29 10:23:50|658.81|651.21|658.75|651.15|658.81|651.21|658.72|651.12|9
1653819840000|2022-05-29 10:24:00|658.85|651.25|658.79|651.19|658.85|651.25|658.75|651.15|3
1653819850000|2022-05-29 10:24:10|658.85|651.25|658.83|651.23|658.85|651.25|658.78|651.18|5
1653819860000|2022-05-29 10:24:20|658.8|651.2|658.74|651.14|658.86|651.26|658.74|651.14|6
1653819870000|2022-05-29 10:24:30|658.67|651.07|658.61|651.01|658.78|651.18|658.6|651|12
1653819880000|2022-05-29 10:24:40|658.73|651.13|658.62|651.02|658.76|651.16|658.62|651.02|5
1653819890000|2022-05-29 10:24:50|658.61|651.01|658.77|651.17|658.77|651.17|658.61|651.01|3
1653819900000|2022-05-29 10:25:00|658.76|651.16|658.34|650.74|658.77|651.17|658.3|650.7|18
1653819910000|2022-05-29 10:25:10|658.33|650.73|658.22|650.62|658.33|650.73|658.22|650.62|12
1653819920000|2022-05-29 10:25:20|658.21|650.61|658.21|650.61|658.21|650.61|658.21|650.61|1
1653819930000|2022-05-29 10:25:30|658.18|650.58|658.06|650.46|658.18|650.58|657.98|650.38|8
1653819940000|2022-05-29 10:25:40|658.09|650.49|658.21|650.61|658.21|650.61|658.06|650.46|8
1653819950000|2022-05-29 10:25:50|658.2|650.6|658.23|650.63|658.25|650.65|658.16|650.56|6
1653819960000|2022-05-29 10:26:00|658.25|650.65|658.16|650.56|658.26|650.66|658.14|650.54|7
1653819970000|2022-05-29 10:26:10|658.19|650.59|658.19|650.59|658.24|650.64|658.19|650.59|5
1653819980000|2022-05-29 10:26:20|658.16|650.56|658.15|650.55|658.16|650.56|658.13|650.53|6
1653819990000|2022-05-29 10:26:30|658.14|650.54|658.09|650.49|658.14|650.54|658.09|650.49|6
1653820000000|2022-05-29 10:26:40|658.1|650.5|658.08|650.48|658.13|650.53|658.08|650.48|5
1653820010000|2022-05-29 10:26:50|658.09|650.49|658.09|650.49|658.09|650.49|658.09|650.49|1
1653820020000|2022-05-29 10:27:00|658.06|650.46|658.06|650.46|658.06|650.46|658.02|650.42|3
1653820030000|2022-05-29 10:27:10|658.05|650.45|657.98|650.38|658.05|650.45|657.95|650.35|9
1653820040000|2022-05-29 10:27:20|657.95|650.35|657.25|649.65|657.95|650.35|657.25|649.65|17
1653820050000|2022-05-29 10:27:30|657.22|649.62|657.19|649.59|657.22|649.62|657.1|649.5|6
1653820060000|2022-05-29 10:27:40|657.2|649.6|657.19|649.59|657.22|649.62|657.18|649.58|11
1653820070000|2022-05-29 10:27:50|657.16|649.56|657.16|649.56|657.16|649.56|657.14|649.54|3
1653820080000|2022-05-29 10:28:00|657.09|649.49|657.29|649.69|657.29|649.69|657.02|649.42|15
1653820090000|2022-05-29 10:28:10|657.31|649.71|657.09|649.49|657.31|649.71|656.94|649.34|13
1653820100000|2022-05-29 10:28:20|657.1|649.5|657.04|649.44|657.17|649.57|657.04|649.44|7
1653820110000|2022-05-29 10:28:30|657.03|649.43|657.18|649.58|657.18|649.58|657|649.4|6
1653820120000|2022-05-29 10:28:40|657.17|649.57|657.17|649.57|657.22|649.62|657.08|649.48|14
1653820130000|2022-05-29 10:28:50|657.16|649.56|657.11|649.51|657.16|649.56|657.11|649.51|5
1653820140000|2022-05-29 10:29:00|657.09|649.49|657.01|649.41|657.1|649.5|657.01|649.41|10
1653820150000|2022-05-29 10:29:10|657.02|649.42|657.04|649.44|657.04|649.44|657|649.4|3
1653820160000|2022-05-29 10:29:20|657.05|649.45|657.06|649.46|657.06|649.46|657.05|649.45|2
1653820170000|2022-05-29 10:29:30|657.05|649.45|657.05|649.45|657.06|649.46|657.05|649.45|3
1653820180000|2022-05-29 10:29:40|657.03|649.43|657.03|649.43|657.03|649.43|657.03|649.43|1
1653820190000|2022-05-29 10:29:50|657.04|649.44|657.04|649.44|657.04|649.44|657.04|649.44|1
1653820200000|2022-05-29 10:30:00|656.94|649.34|656.93|649.33|656.94|649.34|656.93|649.33|4
1653820210000|2022-05-29 10:30:10|656.94|649.34|657.12|649.52|657.14|649.54|656.94|649.34|14
1653820220000|2022-05-29 10:30:20|657.13|649.53|657.29|649.69|657.31|649.71|657.12|649.52|12
1653820230000|2022-05-29 10:30:30|657.33|649.73|657.35|649.75|657.35|649.75|657.33|649.73|2
1653820240000|2022-05-29 10:30:40|657.29|649.69|657.3|649.7|657.31|649.71|657.29|649.69|3
1653820250000|2022-05-29 10:30:50|657.32|649.72|657.37|649.77|657.37|649.77|657.3|649.7|3
1653820260000|2022-05-29 10:31:00|657.41|649.81|657.85|650.25|657.85|650.25|657.41|649.81|20
1653820270000|2022-05-29 10:31:10|657.79|650.19|657.79|650.19|657.79|650.19|657.73|650.13|3
1653820280000|2022-05-29 10:31:20|657.8|650.2|657.8|650.2|657.8|650.2|657.8|650.2|1
1653820290000|2022-05-29 10:31:30|657.86|650.26|657.89|650.29|657.89|650.29|657.86|650.26|3
1653820300000|2022-05-29 10:31:40|657.88|650.28|657.88|650.28|657.88|650.28|657.88|650.28|1
1653820310000|2022-05-29 10:31:50|657.89|650.29|657.96|650.36|657.96|650.36|657.89|650.29|2
1653820320000|2022-05-29 10:32:00|657.89|650.29|657.96|650.36|657.98|650.38|657.89|650.29|6
1653820330000|2022-05-29 10:32:10|657.93|650.33|657.93|650.33|657.93|650.33|657.93|650.33|1
1653820340000|2022-05-29 10:32:20|657.95|650.35|657.95|650.35|657.95|650.35|657.95|650.35|1
1653820350000|2022-05-29 10:32:30|658.23|650.63|658.42|650.82|658.46|650.86|658.23|650.63|17
1653820360000|2022-05-29 10:32:40|658.43|650.83|658.45|650.85|658.45|650.85|658.41|650.81|5
1653820370000|2022-05-29 10:32:50|658.46|650.86|658.7|651.1|658.74|651.14|658.4|650.8|13
1653820380000|2022-05-29 10:33:00|658.68|651.08|659.39|651.79|659.39|651.79|658.68|651.08|16
1653820390000|2022-05-29 10:33:10|659.38|651.78|659.18|651.58|659.52|651.92|659.18|651.58|17
1653820400000|2022-05-29 10:33:20|659.17|651.57|659.16|651.56|659.17|651.57|659.09|651.49|12
1653820410000|2022-05-29 10:33:30|659.15|651.55|659.15|651.55|659.15|651.55|659.14|651.54|5
1653820420000|2022-05-29 10:33:40|659.12|651.52|659.18|651.58|659.18|651.58|659.12|651.52|7
1653820430000|2022-05-29 10:33:50|659.16|651.56|659.17|651.57|659.2|651.6|659.15|651.55|15
1653820440000|2022-05-29 10:34:00|659.18|651.58|659.36|651.76|659.39|651.79|659.17|651.57|13
1653820450000|2022-05-29 10:34:10|659.37|651.77|659.35|651.75|659.37|651.77|659.35|651.75|2
1653820460000|2022-05-29 10:34:20|659.37|651.77|659.54|651.94|659.54|651.94|659.35|651.75|5
1653820470000|2022-05-29 10:34:30|659.56|651.96|659.3|651.7|659.56|651.96|659.27|651.67|13
1653820480000|2022-05-29 10:34:40|659.29|651.69|659.31|651.71|659.31|651.71|659.27|651.67|6
1653820490000|2022-05-29 10:34:50|659.32|651.72|659.28|651.68|659.32|651.72|659.27|651.67|6
1653820500000|2022-05-29 10:35:00|659.27|651.67|659.28|651.68|659.3|651.7|659.27|651.67|5
1653820510000|2022-05-29 10:35:10|659.27|651.67|659.27|651.67|659.28|651.68|659.26|651.66|4
1653820520000|2022-05-29 10:35:20|659.28|651.68|659.5|651.9|659.52|651.92|659.17|651.57|16
1653820530000|2022-05-29 10:35:30|659.52|651.92|659.59|651.99|659.6|652|659.5|651.9|5
1653820550000|2022-05-29 10:35:50|659.61|652.01|659.69|652.09|659.69|652.09|659.61|652.01|6
1653820560000|2022-05-29 10:36:00|659.67|652.07|659.56|651.96|659.67|652.07|659.56|651.96|7
1653820570000|2022-05-29 10:36:10|659.57|651.97|659.55|651.95|659.57|651.97|659.55|651.95|2
1653820580000|2022-05-29 10:36:20|659.56|651.96|659.3|651.7|659.56|651.96|659.3|651.7|12
1653820590000|2022-05-29 10:36:30|659.29|651.69|659.29|651.69|659.29|651.69|659.29|651.69|1
1653820600000|2022-05-29 10:36:40|659.3|651.7|659.29|651.69|659.3|651.7|659.29|651.69|2
1653820620000|2022-05-29 10:37:00|659.3|651.7|659.29|651.69|659.31|651.71|659.29|651.69|6
1653820630000|2022-05-29 10:37:10|659.43|651.83|659.65|652.05|659.66|652.06|659.43|651.83|11
1653820640000|2022-05-29 10:37:20|659.61|652.01|659.17|651.57|659.61|652.01|659.17|651.57|12
1653820650000|2022-05-29 10:37:30|659.15|651.55|659.15|651.55|659.16|651.56|659.15|651.55|7
1653820660000|2022-05-29 10:37:40|659.02|651.42|659.17|651.57|659.2|651.6|659.02|651.42|5
1653820670000|2022-05-29 10:37:50|659.18|651.58|659.18|651.58|659.22|651.62|659.17|651.57|6
1653820680000|2022-05-29 10:38:00|659.2|651.6|659.19|651.59|659.21|651.61|659.18|651.58|5
1653820690000|2022-05-29 10:38:10|659.18|651.58|659.18|651.58|659.18|651.58|659.17|651.57|3
1653820700000|2022-05-29 10:38:20|659.15|651.55|659.2|651.6|659.2|651.6|659.15|651.55|3
1653820710000|2022-05-29 10:38:30|659.22|651.62|659.19|651.59|659.22|651.62|659.19|651.59|4
1653820720000|2022-05-29 10:38:40|659.17|651.57|659.14|651.54|659.17|651.57|659.14|651.54|2
1653820740000|2022-05-29 10:39:00|659.16|651.56|659.1|651.5|659.16|651.56|659.03|651.43|8
1653820750000|2022-05-29 10:39:10|659.09|651.49|659.03|651.43|659.17|651.57|659.03|651.43|5
1653820760000|2022-05-29 10:39:20|659.04|651.44|659.04|651.44|659.09|651.49|659.04|651.44|7
1653820770000|2022-05-29 10:39:30|659.07|651.47|658.87|651.27|659.07|651.47|658.85|651.25|5
1653820780000|2022-05-29 10:39:40|658.88|651.28|658.88|651.28|658.88|651.28|658.87|651.27|3
1653820790000|2022-05-29 10:39:50|658.89|651.29|658.86|651.26|658.89|651.29|658.86|651.26|3
1653820800000|2022-05-29 10:40:00|658.87|651.27|658.74|651.14|658.87|651.27|658.73|651.13|6
1653820810000|2022-05-29 10:40:10|658.72|651.12|658.68|651.08|658.77|651.17|658.68|651.08|5
1653820820000|2022-05-29 10:40:20|658.67|651.07|658.68|651.08|658.71|651.11|658.67|651.07|4
1653820830000|2022-05-29 10:40:30|658.72|651.12|658.75|651.15|658.75|651.15|658.71|651.11|5
1653820840000|2022-05-29 10:40:40|658.74|651.14|658.74|651.14|658.74|651.14|658.74|651.14|1
1653820850000|2022-05-29 10:40:50|658.75|651.15|658.74|651.14|658.75|651.15|658.74|651.14|2
1653820860000|2022-05-29 10:41:00|658.72|651.12|658.73|651.13|658.74|651.14|658.71|651.11|5
1653820870000|2022-05-29 10:41:10|658.71|651.11|658.74|651.14|658.74|651.14|658.71|651.11|3
1653820880000|2022-05-29 10:41:20|658.73|651.13|658.7|651.1|658.77|651.17|658.7|651.1|7
1653820890000|2022-05-29 10:41:30|658.69|651.09|658.72|651.12|658.72|651.12|658.69|651.09|2
1653820900000|2022-05-29 10:41:40|658.7|651.1|658.74|651.14|658.74|651.14|658.62|651.02|5
1653820910000|2022-05-29 10:41:50|658.72|651.12|658.74|651.14|658.74|651.14|658.71|651.11|4
1653820920000|2022-05-29 10:42:00|658.71|651.11|658.71|651.11|658.71|651.11|658.71|651.11|1
1653820940000|2022-05-29 10:42:20|658.72|651.12|658.71|651.11|658.72|651.12|658.71|651.11|2
1653820950000|2022-05-29 10:42:30|658.69|651.09|658.71|651.11|658.71|651.11|658.69|651.09|5
1653820960000|2022-05-29 10:42:40|658.65|651.05|658.65|651.05|658.67|651.07|658.6|651|13
1653820970000|2022-05-29 10:42:50|658.49|650.89|658.35|650.75|658.49|650.89|658.33|650.73|8
1653820980000|2022-05-29 10:43:00|658.27|650.67|658.28|650.68|658.32|650.72|658.2|650.6|17
1653820990000|2022-05-29 10:43:10|658.29|650.69|658.21|650.61|658.32|650.72|658.2|650.6|13
1653821000000|2022-05-29 10:43:20|658.17|650.57|657.97|650.37|658.17|650.57|657.89|650.29|19
1653821010000|2022-05-29 10:43:30|657.96|650.36|657.96|650.36|657.96|650.36|657.95|650.35|3
1653821020000|2022-05-29 10:43:40|657.95|650.35|657.96|650.36|657.97|650.37|657.95|650.35|4
1653821030000|2022-05-29 10:43:50|657.93|650.33|657.92|650.32|657.93|650.33|657.92|650.32|2
1653821050000|2022-05-29 10:44:10|657.91|650.31|657.91|650.31|657.91|650.31|657.91|650.31|1
1653821060000|2022-05-29 10:44:20|657.94|650.34|657.95|650.35|657.95|650.35|657.91|650.31|5
1653821070000|2022-05-29 10:44:30|657.99|650.39|658.05|650.45|658.05|650.45|657.9|650.3|3
1653821080000|2022-05-29 10:44:40|658.06|650.46|657.94|650.34|658.11|650.51|657.94|650.34|15
1653821090000|2022-05-29 10:44:50|657.93|650.33|657.93|650.33|657.93|650.33|657.93|650.33|1
1653821100000|2022-05-29 10:45:00|657.94|650.34|658.03|650.43|658.06|650.46|657.93|650.33|9
1653821110000|2022-05-29 10:45:10|658.04|650.44|658.15|650.55|658.2|650.6|658.03|650.43|14
1653821120000|2022-05-29 10:45:20|658.16|650.56|658.05|650.45|658.16|650.56|658.05|650.45|10
1653821130000|2022-05-29 10:45:30|657.98|650.38|657.5|649.9|657.99|650.39|657.48|649.88|20
1653821140000|2022-05-29 10:45:40|657.51|649.91|657.5|649.9|657.51|649.91|657.48|649.88|9
1653821150000|2022-05-29 10:45:50|657.49|649.89|657.48|649.88|657.49|649.89|657.48|649.88|2
1653821160000|2022-05-29 10:46:00|657.47|649.87|657.22|649.62|657.47|649.87|657.22|649.62|13
1653821170000|2022-05-29 10:46:10|657.21|649.61|657.24|649.64|657.25|649.65|657.21|649.61|7
1653821180000|2022-05-29 10:46:20|657.25|649.65|657.58|649.98|657.58|649.98|657.22|649.62|13
1653821190000|2022-05-29 10:46:30|657.55|649.95|657.32|649.72|657.62|650.02|657.32|649.72|13
1653821200000|2022-05-29 10:46:40|657.31|649.71|657.31|649.71|657.36|649.76|657.23|649.63|18
1653821210000|2022-05-29 10:46:50|657.33|649.73|657.24|649.64|657.33|649.73|657.23|649.63|16
1653821220000|2022-05-29 10:47:00|657.28|649.68|657.23|649.63|657.3|649.7|657.23|649.63|9
1653821230000|2022-05-29 10:47:10|657.24|649.64|657.21|649.61|657.24|649.64|657.21|649.61|4
1653821240000|2022-05-29 10:47:20|657.2|649.6|657.27|649.67|657.27|649.67|657.2|649.6|4
1653821250000|2022-05-29 10:47:30|657.25|649.65|657.25|649.65|657.25|649.65|657.25|649.65|1
1653821260000|2022-05-29 10:47:40|657.24|649.64|657.24|649.64|657.25|649.65|657.24|649.64|3
1653821270000|2022-05-29 10:47:50|657.25|649.65|657.23|649.63|657.25|649.65|657.2|649.6|5
1653821280000|2022-05-29 10:48:00|657.26|649.66|657.25|649.65|657.26|649.66|657.22|649.62|4
1653821290000|2022-05-29 10:48:10|657.27|649.67|657.26|649.66|657.27|649.67|657.22|649.62|4
1653821300000|2022-05-29 10:48:20|657.25|649.65|656.93|649.33|657.25|649.65|656.87|649.27|13
1653821310000|2022-05-29 10:48:30|656.94|649.34|656.97|649.37|656.97|649.37|656.93|649.33|5
1653821320000|2022-05-29 10:48:40|657|649.4|657.08|649.48|657.09|649.49|657|649.4|10
1653821330000|2022-05-29 10:48:50|657.07|649.47|657.11|649.51|657.11|649.51|657.06|649.46|5
1653821340000|2022-05-29 10:49:00|657.07|649.47|656.9|649.3|657.07|649.47|656.89|649.29|4
1653821350000|2022-05-29 10:49:10|656.88|649.28|656.81|649.21|656.9|649.3|656.81|649.21|5
1653821360000|2022-05-29 10:49:20|656.82|649.22|656.85|649.25|656.85|649.25|656.82|649.22|2
1653821370000|2022-05-29 10:49:30|656.72|649.12|656.72|649.12|656.72|649.12|656.72|649.12|1
1653821380000|2022-05-29 10:49:40|656.73|649.13|656.75|649.15|656.8|649.2|656.73|649.13|7
1653821390000|2022-05-29 10:49:50|656.77|649.17|656.69|649.09|656.77|649.17|656.67|649.07|9
1653821400000|2022-05-29 10:50:00|656.68|649.08|656.7|649.1|656.7|649.1|656.66|649.06|11
1653821410000|2022-05-29 10:50:10|656.73|649.13|656.73|649.13|656.75|649.15|656.72|649.12|5
1653821420000|2022-05-29 10:50:20|656.75|649.15|656.73|649.13|656.75|649.15|656.73|649.13|2
1653821440000|2022-05-29 10:50:40|656.69|649.09|656.69|649.09|656.69|649.09|656.69|649.09|1
1653821450000|2022-05-29 10:50:50|656.68|649.08|656.68|649.08|656.68|649.08|656.68|649.08|1
1653821460000|2022-05-29 10:51:00|656.69|649.09|656.85|649.25|656.85|649.25|656.69|649.09|4
1653821470000|2022-05-29 10:51:10|656.84|649.24|656.85|649.25|656.85|649.25|656.84|649.24|2
1653821480000|2022-05-29 10:51:20|656.86|649.26|656.81|649.21|656.86|649.26|656.81|649.21|5
1653821490000|2022-05-29 10:51:30|656.82|649.22|656.82|649.22|656.82|649.22|656.81|649.21|3
1653821500000|2022-05-29 10:51:40|656.83|649.23|656.82|649.22|656.85|649.25|656.82|649.22|7
1653821510000|2022-05-29 10:51:50|656.83|649.23|656.82|649.22|656.83|649.23|656.82|649.22|4
1653821520000|2022-05-29 10:52:00|656.83|649.23|656.86|649.26|656.86|649.26|656.82|649.22|5
1653821530000|2022-05-29 10:52:10|656.83|649.23|656.8|649.2|656.83|649.23|656.8|649.2|6
1653821540000|2022-05-29 10:52:20|656.79|649.19|656.78|649.18|656.8|649.2|656.78|649.18|8
1653821550000|2022-05-29 10:52:30|656.76|649.16|656.75|649.15|656.79|649.19|656.75|649.15|7
1653821560000|2022-05-29 10:52:40|656.76|649.16|656.8|649.2|656.8|649.2|656.75|649.15|8
1653821570000|2022-05-29 10:52:50|656.81|649.21|656.69|649.09|656.81|649.21|656.69|649.09|5
1653821580000|2022-05-29 10:53:00|656.61|649.01|656.86|649.26|656.86|649.26|656.6|649|13
1653821590000|2022-05-29 10:53:10|656.84|649.24|656.84|649.24|656.84|649.24|656.83|649.23|3
1653821610000|2022-05-29 10:53:30|656.85|649.25|656.87|649.27|656.87|649.27|656.81|649.21|5
1653821620000|2022-05-29 10:53:40|656.84|649.24|656.86|649.26|656.86|649.26|656.71|649.11|4
1653821630000|2022-05-29 10:53:50|656.87|649.27|656.87|649.27|656.88|649.28|656.86|649.26|4
1653821640000|2022-05-29 10:54:00|656.88|649.28|656.84|649.24|656.88|649.28|656.84|649.24|6
1653821650000|2022-05-29 10:54:10|656.83|649.23|656.89|649.29|656.91|649.31|656.82|649.22|8
1653821660000|2022-05-29 10:54:20|656.96|649.36|657|649.4|657|649.4|656.92|649.32|4
1653821680000|2022-05-29 10:54:40|657.01|649.41|656.8|649.2|657.01|649.41|656.8|649.2|12
1653821690000|2022-05-29 10:54:50|656.79|649.19|656.98|649.38|656.98|649.38|656.79|649.19|7
1653821700000|2022-05-29 10:55:00|656.97|649.37|657.06|649.46|657.06|649.46|656.97|649.37|5
1653821710000|2022-05-29 10:55:10|657.09|649.49|657.11|649.51|657.11|649.51|657.03|649.43|11
1653821720000|2022-05-29 10:55:20|657.12|649.52|657.16|649.56|657.16|649.56|657.12|649.52|4
1653821730000|2022-05-29 10:55:30|657.15|649.55|657.15|649.55|657.15|649.55|657.15|649.55|1
1653821740000|2022-05-29 10:55:40|657.16|649.56|657.12|649.52|657.16|649.56|657.12|649.52|3
1653821750000|2022-05-29 10:55:50|657.26|649.66|657.63|650.03|657.63|650.03|657.26|649.66|17
1653821760000|2022-05-29 10:56:00|657.64|650.04|657.8|650.2|657.8|650.2|657.63|650.03|10
1653821770000|2022-05-29 10:56:10|657.83|650.23|657.96|650.36|657.96|650.36|657.83|650.23|2
1653821780000|2022-05-29 10:56:20|657.91|650.31|658.21|650.61|658.25|650.65|657.91|650.31|18
1653821790000|2022-05-29 10:56:30|658.22|650.62|658.19|650.59|658.22|650.62|658.19|650.59|6
1653821800000|2022-05-29 10:56:40|658.18|650.58|658.35|650.75|658.35|650.75|658.18|650.58|10
1653821810000|2022-05-29 10:56:50|658.3|650.7|658.67|651.07|658.71|651.11|658.3|650.7|9
1653821820000|2022-05-29 10:57:00|658.59|650.99|658.79|651.19|658.81|651.21|658.59|650.99|6
1653821830000|2022-05-29 10:57:10|658.8|651.2|658.79|651.19|658.8|651.2|658.78|651.18|6
1653821840000|2022-05-29 10:57:20|658.8|651.2|658.61|651.01|658.8|651.2|658.5|650.9|12
1653821850000|2022-05-29 10:57:30|658.62|651.02|658.56|650.96|658.62|651.02|658.55|650.95|4
1653821860000|2022-05-29 10:57:40|658.55|650.95|658.67|651.07|658.67|651.07|658.53|650.93|5
1653821870000|2022-05-29 10:57:50|658.66|651.06|658.63|651.03|658.66|651.06|658.63|651.03|2
1653821880000|2022-05-29 10:58:00|658.72|651.12|658.72|651.12|658.74|651.14|658.72|651.12|5
1653821890000|2022-05-29 10:58:10|658.84|651.24|658.85|651.25|658.85|651.25|658.84|651.24|2
1653821900000|2022-05-29 10:58:20|658.86|651.26|658.89|651.29|658.89|651.29|658.86|651.26|2
1653821910000|2022-05-29 10:58:30|658.86|651.26|659.42|651.82|659.46|651.86|658.86|651.26|17
1653821920000|2022-05-29 10:58:40|659.43|651.83|659.43|651.83|659.44|651.84|659.43|651.83|3
1653821930000|2022-05-29 10:58:50|659.42|651.82|659.42|651.82|659.43|651.83|659.42|651.82|3
1653821940000|2022-05-29 10:59:00|659.44|651.84|659.76|652.16|659.76|652.16|659.44|651.84|14
1653821950000|2022-05-29 10:59:10|659.75|652.15|659.75|652.15|659.77|652.17|659.72|652.12|8
1653821960000|2022-05-29 10:59:20|659.76|652.16|659.83|652.23|659.84|652.24|659.76|652.16|7
1653821970000|2022-05-29 10:59:30|659.82|652.22|659.6|652|659.83|652.23|659.6|652|16
1653821980000|2022-05-29 10:59:40|659.53|651.93|659.84|652.24|659.86|652.26|659.53|651.93|19
1653821990000|2022-05-29 10:59:50|659.78|652.18|659.99|652.39|660|652.4|659.77|652.17|8
1653822000000|2022-05-29 11:00:00|659.94|652.34|660.89|653.29|660.91|653.31|659.93|652.33|24
1653822010000|2022-05-29 11:00:10|660.88|653.28|660.86|653.26|660.99|653.39|660.86|653.26|10
1653822020000|2022-05-29 11:00:20|660.89|653.29|660.85|653.25|660.89|653.29|660.78|653.18|17
1653822030000|2022-05-29 11:00:30|660.83|653.23|660.85|653.25|660.85|653.25|660.83|653.23|10
1653822040000|2022-05-29 11:00:40|660.86|653.26|661.39|653.79|661.39|653.79|660.79|653.19|13
1653822050000|2022-05-29 11:00:50|661.36|653.76|661.25|653.65|661.39|653.79|661.18|653.58|15
1653822060000|2022-05-29 11:01:00|661.23|653.63|661.3|653.7|661.45|653.85|661.23|653.63|17
1653822070000|2022-05-29 11:01:10|661.29|653.69|661.27|653.67|661.3|653.7|661.27|653.67|5
1653822080000|2022-05-29 11:01:20|661.26|653.66|661.23|653.63|661.27|653.67|661.23|653.63|5
1653822090000|2022-05-29 11:01:30|661.22|653.62|661.13|653.53|661.23|653.63|661.05|653.45|12
1653822100000|2022-05-29 11:01:40|661.14|653.54|661.39|653.79|661.44|653.84|661.13|653.53|11
1653822110000|2022-05-29 11:01:50|661.4|653.8|661.43|653.83|661.46|653.86|661.4|653.8|14
1653822120000|2022-05-29 11:02:00|661.44|653.84|661.69|654.09|661.69|654.09|661.44|653.84|12
1653822130000|2022-05-29 11:02:10|661.71|654.11|661.68|654.08|661.71|654.11|661.67|654.07|13
1653822140000|2022-05-29 11:02:20|661.7|654.1|661.7|654.1|661.71|654.11|661.69|654.09|5
1653822150000|2022-05-29 11:02:30|661.69|654.09|661.74|654.14|661.75|654.15|661.69|654.09|9
1653822160000|2022-05-29 11:02:40|661.75|654.15|661.72|654.12|661.75|654.15|661.72|654.12|10
1653822170000|2022-05-29 11:02:50|661.63|654.03|661.65|654.05|661.72|654.12|661.62|654.02|6
1653822180000|2022-05-29 11:03:00|661.57|653.97|661.96|654.36|661.96|654.36|661.57|653.97|12
1653822190000|2022-05-29 11:03:10|661.98|654.38|661.89|654.29|661.98|654.38|661.89|654.29|2
1653822200000|2022-05-29 11:03:20|661.93|654.33|661.96|654.36|662.05|654.45|661.93|654.33|6
1653822210000|2022-05-29 11:03:30|661.94|654.34|661.96|654.36|661.97|654.37|661.91|654.31|9
1653822220000|2022-05-29 11:03:40|662.02|654.42|662.03|654.43|662.03|654.43|661.96|654.36|7
1653822230000|2022-05-29 11:03:50|661.98|654.38|662.02|654.42|662.02|654.42|661.97|654.37|5
1653822240000|2022-05-29 11:04:00|661.97|654.37|662|654.4|662|654.4|661.97|654.37|3
1653822250000|2022-05-29 11:04:10|662.08|654.48|662.13|654.53|662.13|654.53|662.07|654.47|10
1653822260000|2022-05-29 11:04:20|662.22|654.62|662.57|654.97|662.61|655.01|662.22|654.62|25
1653822270000|2022-05-29 11:04:30|662.59|654.99|663.01|655.41|663.1|655.5|662.55|654.95|22
1653822280000|2022-05-29 11:04:40|663.05|655.45|662.45|654.85|663.06|655.46|662.39|654.79|23
1653822290000|2022-05-29 11:04:50|662.44|654.84|662.34|654.74|662.45|654.85|662.34|654.74|10
1653822300000|2022-05-29 11:05:00|662.37|654.77|662.93|655.33|662.96|655.36|662.37|654.77|11
1653822310000|2022-05-29 11:05:10|662.71|655.11|662.71|655.11|662.71|655.11|662.71|655.11|1
1653822320000|2022-05-29 11:05:20|662.76|655.16|662.82|655.22|662.83|655.23|662.76|655.16|8
1653822330000|2022-05-29 11:05:30|662.84|655.24|662.84|655.24|662.84|655.24|662.84|655.24|1
1653822340000|2022-05-29 11:05:40|662.83|655.23|662.63|655.03|662.83|655.23|662.62|655.02|3
1653822350000|2022-05-29 11:05:50|662.65|655.05|662.62|655.02|662.66|655.06|662.62|655.02|3
1653822360000|2022-05-29 11:06:00|662.67|655.07|662.66|655.06|662.67|655.07|662.66|655.06|4
1653822370000|2022-05-29 11:06:10|662.65|655.05|662.65|655.05|662.65|655.05|662.65|655.05|1
1653822390000|2022-05-29 11:06:30|662.42|654.82|662.3|654.7|662.42|654.82|662.26|654.66|7
1653822400000|2022-05-29 11:06:40|662.29|654.69|662.32|654.72|662.32|654.72|662.29|654.69|5
1653822410000|2022-05-29 11:06:50|662.34|654.74|662.3|654.7|662.35|654.75|662.3|654.7|3
1653822420000|2022-05-29 11:07:00|662.28|654.68|662.22|654.62|662.28|654.68|662.21|654.61|8
1653822430000|2022-05-29 11:07:10|662.17|654.57|662.15|654.55|662.17|654.57|662.12|654.52|11
1653822440000|2022-05-29 11:07:20|662.14|654.54|662.15|654.55|662.15|654.55|662.14|654.54|2
1653822450000|2022-05-29 11:07:30|662.16|654.56|662.16|654.56|662.19|654.59|662.16|654.56|7
1653822460000|2022-05-29 11:07:40|662.17|654.57|662.19|654.59|662.19|654.59|662.16|654.56|5
1653822470000|2022-05-29 11:07:50|662.24|654.64|662.2|654.6|662.24|654.64|662.2|654.6|4
1653822480000|2022-05-29 11:08:00|662.19|654.59|662.22|654.62|662.23|654.63|662.18|654.58|5
1653822490000|2022-05-29 11:08:10|662.21|654.61|662.18|654.58|662.22|654.62|662.17|654.57|7
1653822500000|2022-05-29 11:08:20|662.19|654.59|662.17|654.57|662.19|654.59|662.17|654.57|7
1653822510000|2022-05-29 11:08:30|662.18|654.58|662.17|654.57|662.18|654.58|662.17|654.57|4
1653822520000|2022-05-29 11:08:40|662.19|654.59|662.2|654.6|662.24|654.64|662.19|654.59|9
1653822530000|2022-05-29 11:08:50|662.21|654.61|662.21|654.61|662.21|654.61|662.2|654.6|3
1653822540000|2022-05-29 11:09:00|662.2|654.6|662.21|654.61|662.21|654.61|662.2|654.6|2
1653822550000|2022-05-29 11:09:10|662.24|654.64|662.19|654.59|662.24|654.64|662.18|654.58|8
1653822560000|2022-05-29 11:09:20|662.18|654.58|662.18|654.58|662.18|654.58|662.18|654.58|1
1653822570000|2022-05-29 11:09:30|662.17|654.57|662.16|654.56|662.18|654.58|662.15|654.55|5
1653822580000|2022-05-29 11:09:40|662.17|654.57|662.17|654.57|662.18|654.58|662.17|654.57|7
1653822590000|2022-05-29 11:09:50|662.16|654.56|662.16|654.56|662.16|654.56|662.16|654.56|1
1653822600000|2022-05-29 11:10:00|662.17|654.57|662.12|654.52|662.17|654.57|662.12|654.52|6
1653822610000|2022-05-29 11:10:10|662.11|654.51|662.07|654.47|662.11|654.51|662.05|654.45|5
1653822620000|2022-05-29 11:10:20|662.03|654.43|661.94|654.34|662.06|654.46|661.94|654.34|11
1653822630000|2022-05-29 11:10:30|661.86|654.26|661.88|654.28|661.89|654.29|661.86|654.26|4
1653822640000|2022-05-29 11:10:40|661.92|654.32|661.9|654.3|661.92|654.32|661.87|654.27|4
1653822650000|2022-05-29 11:10:50|661.92|654.32|661.41|653.81|661.92|654.32|661.41|653.81|8
1653822660000|2022-05-29 11:11:00|661.4|653.8|661.29|653.69|661.4|653.8|661.28|653.68|7
1653822670000|2022-05-29 11:11:10|661.3|653.7|661.11|653.51|661.3|653.7|661.11|653.51|16
1653822680000|2022-05-29 11:11:20|661.13|653.53|661.1|653.5|661.13|653.53|661.1|653.5|8
1653822690000|2022-05-29 11:11:30|661.12|653.52|661.12|653.52|661.12|653.52|661.09|653.49|4
1653822700000|2022-05-29 11:11:40|661.18|653.58|660.99|653.39|661.18|653.58|660.86|653.26|18
1653822710000|2022-05-29 11:11:50|660.94|653.34|660.3|652.7|660.94|653.34|660.27|652.67|14
1653822720000|2022-05-29 11:12:00|660.29|652.69|660.83|653.23|660.83|653.23|660.27|652.67|11
1653822730000|2022-05-29 11:12:10|660.81|653.21|660.77|653.17|660.84|653.24|660.76|653.16|10
1653822740000|2022-05-29 11:12:20|660.76|653.16|660.37|652.77|660.82|653.22|660.37|652.77|17
1653822750000|2022-05-29 11:12:30|660.36|652.76|660.36|652.76|660.36|652.76|660.35|652.75|3
1653822760000|2022-05-29 11:12:40|660.32|652.72|660.21|652.61|660.32|652.72|660.21|652.61|2
1653822770000|2022-05-29 11:12:50|660.19|652.59|660.23|652.63|660.23|652.63|660.19|652.59|3
1653822780000|2022-05-29 11:13:00|660.21|652.61|660.19|652.59|660.21|652.61|660.18|652.58|3
1653822790000|2022-05-29 11:13:10|660.21|652.61|660.22|652.62|660.22|652.62|660.21|652.61|6
1653822800000|2022-05-29 11:13:20|660.21|652.61|660.14|652.54|660.21|652.61|660.14|652.54|9
1653822810000|2022-05-29 11:13:30|660.15|652.55|660.06|652.46|660.16|652.56|660.05|652.45|9
1653822820000|2022-05-29 11:13:40|660.07|652.47|660.04|652.44|660.07|652.47|660.01|652.41|11
1653822830000|2022-05-29 11:13:50|660.03|652.43|659.92|652.32|660.03|652.43|659.92|652.32|5
1653822840000|2022-05-29 11:14:00|659.95|652.35|659.99|652.39|659.99|652.39|659.71|652.11|12
1653822850000|2022-05-29 11:14:10|659.98|652.38|659.95|652.35|659.98|652.38|659.78|652.18|11
1653822860000|2022-05-29 11:14:20|659.96|652.36|659.91|652.31|659.96|652.36|659.9|652.3|7
1653822870000|2022-05-29 11:14:30|659.9|652.3|659.84|652.24|659.92|652.32|659.82|652.22|11
1653822880000|2022-05-29 11:14:40|659.83|652.23|659.28|651.68|659.84|652.24|659.26|651.66|16
1653822890000|2022-05-29 11:14:50|659.27|651.67|659.24|651.64|659.27|651.67|659.17|651.57|9
1653822900000|2022-05-29 11:15:00|659.29|651.69|659.29|651.69|659.33|651.73|659.24|651.64|13
1653822910000|2022-05-29 11:15:10|659.25|651.65|659.22|651.62|659.25|651.65|659.19|651.59|9
1653822920000|2022-05-29 11:15:20|659.23|651.63|659.55|651.95|659.58|651.98|659.2|651.6|13
1653822930000|2022-05-29 11:15:30|659.54|651.94|659.66|652.06|659.66|652.06|659.54|651.94|13
1653822940000|2022-05-29 11:15:40|659.67|652.07|659.74|652.14|659.75|652.15|659.59|651.99|14
1653822950000|2022-05-29 11:15:50|659.75|652.15|659.7|652.1|659.75|652.15|659.7|652.1|6
1653822960000|2022-05-29 11:16:00|659.81|652.21|659.74|652.14|659.81|652.21|659.71|652.11|8
1653822970000|2022-05-29 11:16:10|659.72|652.12|659.95|652.35|659.95|652.35|659.71|652.11|13
1653822980000|2022-05-29 11:16:20|659.93|652.33|659.94|652.34|659.95|652.35|659.93|652.33|5
1653822990000|2022-05-29 11:16:30|659.95|652.35|659.95|652.35|659.95|652.35|659.95|652.35|1
1653823000000|2022-05-29 11:16:40|659.93|652.33|660.05|652.45|660.09|652.49|659.93|652.33|13
1653823010000|2022-05-29 11:16:50|660.08|652.48|660.31|652.71|660.31|652.71|660.08|652.48|9
1653823020000|2022-05-29 11:17:00|660.27|652.67|660.35|652.75|660.37|652.77|660.27|652.67|10
1653823030000|2022-05-29 11:17:10|660.33|652.73|660.31|652.71|660.33|652.73|660.31|652.71|6
1653823040000|2022-05-29 11:17:20|660.3|652.7|660.3|652.7|660.3|652.7|660.3|652.7|1
1653823050000|2022-05-29 11:17:30|660.31|652.71|660.3|652.7|660.31|652.71|660.3|652.7|2
1653823060000|2022-05-29 11:17:40|660.34|652.74|660.33|652.73|660.34|652.74|660.31|652.71|6
1653823070000|2022-05-29 11:17:50|660.32|652.72|660.35|652.75|660.35|652.75|660.32|652.72|6
1653823080000|2022-05-29 11:18:00|660.32|652.72|660.27|652.67|660.32|652.72|660.27|652.67|3
1653823090000|2022-05-29 11:18:10|660.28|652.68|660.28|652.68|660.28|652.68|660.27|652.67|3
1653823100000|2022-05-29 11:18:20|660.27|652.67|660.37|652.77|660.37|652.77|660.27|652.67|9
1653823110000|2022-05-29 11:18:30|660.35|652.75|660.35|652.75|660.35|652.75|660.35|652.75|1
1653823130000|2022-05-29 11:18:50|660.36|652.76|660.39|652.79|660.39|652.79|660.35|652.75|7
1653823140000|2022-05-29 11:19:00|660.38|652.78|660.39|652.79|660.39|652.79|660.37|652.77|4
1653823150000|2022-05-29 11:19:10|660.38|652.78|660.48|652.88|660.49|652.89|660.38|652.78|11
1653823160000|2022-05-29 11:19:20|660.49|652.89|660.53|652.93|660.54|652.94|660.49|652.89|9
1653823170000|2022-05-29 11:19:30|660.54|652.94|660.54|652.94|660.54|652.94|660.53|652.93|3
1653823180000|2022-05-29 11:19:40|660.53|652.93|660.55|652.95|660.59|652.99|660.53|652.93|6
1653823190000|2022-05-29 11:19:50|660.61|653.01|660.58|652.98|660.61|653.01|660.56|652.96|8
1653823200000|2022-05-29 11:20:00|660.62|653.02|660.64|653.04|660.64|653.04|660.59|652.99|5
1653823210000|2022-05-29 11:20:10|660.65|653.05|660.58|652.98|660.65|653.05|660.58|652.98|3
1653823220000|2022-05-29 11:20:20|660.55|652.95|660.53|652.93|660.57|652.97|660.52|652.92|7
1653823230000|2022-05-29 11:20:30|660.54|652.94|660.67|653.07|660.67|653.07|660.54|652.94|10
1653823240000|2022-05-29 11:20:40|660.63|653.03|660.65|653.05|660.65|653.05|660.63|653.03|5
1653823250000|2022-05-29 11:20:50|660.67|653.07|660.62|653.02|660.77|653.17|660.62|653.02|10
1653823260000|2022-05-29 11:21:00|660.6|653|660.54|652.94|660.6|653|660.54|652.94|11
1653823270000|2022-05-29 11:21:10|660.55|652.95|660.55|652.95|660.55|652.95|660.54|652.94|3
1653823280000|2022-05-29 11:21:20|660.54|652.94|660.57|652.97|660.57|652.97|660.54|652.94|6
1653823290000|2022-05-29 11:21:30|660.58|652.98|660.57|652.97|660.58|652.98|660.56|652.96|5
1653823300000|2022-05-29 11:21:40|660.56|652.96|660.56|652.96|660.57|652.97|660.56|652.96|3
1653823310000|2022-05-29 11:21:50|660.57|652.97|660.57|652.97|660.58|652.98|660.54|652.94|7
1653823320000|2022-05-29 11:22:00|660.56|652.96|660.56|652.96|660.57|652.97|660.55|652.95|7
1653823330000|2022-05-29 11:22:10|660.57|652.97|660.56|652.96|660.57|652.97|660.56|652.96|8
1653823340000|2022-05-29 11:22:20|660.57|652.97|660.53|652.93|660.57|652.97|660.53|652.93|4
1653823350000|2022-05-29 11:22:30|660.54|652.94|660.53|652.93|660.54|652.94|660.53|652.93|4
1653823360000|2022-05-29 11:22:40|660.54|652.94|660.52|652.92|660.54|652.94|660.5|652.9|6
1653823370000|2022-05-29 11:22:50|660.53|652.93|660.56|652.96|660.56|652.96|660.53|652.93|2
1653823380000|2022-05-29 11:23:00|660.62|653.02|660.53|652.93|660.63|653.03|660.52|652.92|10
1653823390000|2022-05-29 11:23:10|660.51|652.91|660.06|652.46|660.52|652.92|660.06|652.46|9
1653823400000|2022-05-29 11:23:20|659.93|652.33|660.01|652.41|660.03|652.43|659.93|652.33|17
1653823410000|2022-05-29 11:23:30|660|652.4|660.03|652.43|660.03|652.43|660|652.4|4
1653823420000|2022-05-29 11:23:40|660.02|652.42|660.03|652.43|660.03|652.43|660.02|652.42|2
1653823430000|2022-05-29 11:23:50|660.07|652.47|660.46|652.86|660.54|652.94|660.07|652.47|25
1653823440000|2022-05-29 11:24:00|660.42|652.82|660.57|652.97|660.57|652.97|660.41|652.81|11
1653823450000|2022-05-29 11:24:10|660.54|652.94|660.53|652.93|660.56|652.96|660.52|652.92|12
1653823460000|2022-05-29 11:24:20|660.52|652.92|660.61|653.01|660.61|653.01|660.52|652.92|9
1653823470000|2022-05-29 11:24:30|660.63|653.03|660.68|653.08|660.69|653.09|660.61|653.01|10
1653823480000|2022-05-29 11:24:40|660.69|653.09|660.69|653.09|660.72|653.12|660.68|653.08|7
1653823490000|2022-05-29 11:24:50|660.68|653.08|660.69|653.09|660.69|653.09|660.68|653.08|8
1653823500000|2022-05-29 11:25:00|660.63|653.03|660.66|653.06|660.68|653.08|660.63|653.03|5
1653823510000|2022-05-29 11:25:10|660.69|653.09|660.54|652.94|660.7|653.1|660.53|652.93|13
1653823520000|2022-05-29 11:25:20|660.55|652.95|660.13|652.53|660.57|652.97|660.13|652.53|10
1653823530000|2022-05-29 11:25:30|660.15|652.55|660.14|652.54|660.18|652.58|660.14|652.54|9
1653823540000|2022-05-29 11:25:40|660.11|652.51|660.07|652.47|660.12|652.52|660.04|652.44|10
1653823550000|2022-05-29 11:25:50|660.08|652.48|660.19|652.59|660.19|652.59|660.08|652.48|5
1653823560000|2022-05-29 11:26:00|660.22|652.62|660.11|652.51|660.23|652.63|660.1|652.5|16
1653823570000|2022-05-29 11:26:10|660.1|652.5|660.03|652.43|660.11|652.51|660.03|652.43|9
1653823580000|2022-05-29 11:26:20|660.04|652.44|659.83|652.23|660.04|652.44|659.81|652.21|13
1653823590000|2022-05-29 11:26:30|659.76|652.16|659.77|652.17|659.79|652.19|659.69|652.09|13
1653823600000|2022-05-29 11:26:40|659.76|652.16|660.33|652.73|660.33|652.73|659.75|652.15|12
1653823610000|2022-05-29 11:26:50|660.36|652.76|660.33|652.73|660.37|652.77|660.33|652.73|4
1653823620000|2022-05-29 11:27:00|660.36|652.76|660.45|652.85|660.57|652.97|660.3|652.7|19
1653823630000|2022-05-29 11:27:10|660.44|652.84|660.77|653.17|660.78|653.18|660.42|652.82|12
1653823640000|2022-05-29 11:27:20|660.76|653.16|660.76|653.16|660.76|653.16|660.75|653.15|3
1653823650000|2022-05-29 11:27:30|660.75|653.15|660.66|653.06|660.75|653.15|660.64|653.04|8
1653823660000|2022-05-29 11:27:40|660.63|653.03|660.22|652.62|660.65|653.05|660.21|652.61|14
1653823670000|2022-05-29 11:27:50|660.23|652.63|660.14|652.54|660.23|652.63|660.14|652.54|2
1653823680000|2022-05-29 11:28:00|660.15|652.55|660.13|652.53|660.15|652.55|660.11|652.51|6
1653823690000|2022-05-29 11:28:10|659.93|652.33|659.99|652.39|659.99|652.39|659.92|652.32|16
1653823700000|2022-05-29 11:28:20|660|652.4|659.94|652.34|660|652.4|659.92|652.32|4
1653823710000|2022-05-29 11:28:30|659.93|652.33|660.11|652.51|660.14|652.54|659.93|652.33|14
1653823720000|2022-05-29 11:28:40|660.14|652.54|660.14|652.54|660.14|652.54|660.06|652.46|10
1653823730000|2022-05-29 11:28:50|660.15|652.55|660.13|652.53|660.15|652.55|660.13|652.53|11
1653823740000|2022-05-29 11:29:00|660.12|652.52|660.11|652.51|660.12|652.52|660.07|652.47|12
1653823750000|2022-05-29 11:29:10|660.12|652.52|660.12|652.52|660.12|652.52|660.11|652.51|5
1653823760000|2022-05-29 11:29:20|660.11|652.51|660.1|652.5|660.12|652.52|660.07|652.47|7
1653823770000|2022-05-29 11:29:30|660.11|652.51|660.1|652.5|660.11|652.51|660.1|652.5|4
1653823780000|2022-05-29 11:29:40|660.11|652.51|659.8|652.2|660.11|652.51|659.77|652.17|11
1653823790000|2022-05-29 11:29:50|659.81|652.21|659.26|651.66|659.82|652.22|659.24|651.64|21
1653823800000|2022-05-29 11:30:00|659.27|651.67|659.2|651.6|659.31|651.71|659.16|651.56|14
1653823810000|2022-05-29 11:30:10|659.19|651.59|659.16|651.56|659.19|651.59|659.16|651.56|4
1653823820000|2022-05-29 11:30:20|659.17|651.57|659.11|651.51|659.17|651.57|659.09|651.49|15
1653823830000|2022-05-29 11:30:30|659.06|651.46|659.12|651.52|659.12|651.52|659.03|651.43|12
1653823840000|2022-05-29 11:30:40|659.1|651.5|659.12|651.52|659.12|651.52|659.09|651.49|6
1653823850000|2022-05-29 11:30:50|659.11|651.51|659.43|651.83|659.44|651.84|659|651.4|17
1653823860000|2022-05-29 11:31:00|659.46|651.86|659.97|652.37|659.97|652.37|659.44|651.84|24
1653823870000|2022-05-29 11:31:10|659.98|652.38|660.24|652.64|660.27|652.67|659.98|652.38|13
1653823880000|2022-05-29 11:31:20|660.25|652.65|659.81|652.21|660.25|652.65|659.8|652.2|13
1653823890000|2022-05-29 11:31:30|659.78|652.18|659.78|652.18|659.8|652.2|659.78|652.18|7
1653823900000|2022-05-29 11:31:40|659.79|652.19|659.76|652.16|659.87|652.27|659.76|652.16|15
1653823910000|2022-05-29 11:31:50|659.8|652.2|659.81|652.21|659.86|652.26|659.8|652.2|9
1653823920000|2022-05-29 11:32:00|659.82|652.22|659.79|652.19|659.85|652.25|659.78|652.18|6
1653823930000|2022-05-29 11:32:10|659.77|652.17|659.78|652.18|659.79|652.19|659.77|652.17|4
1653823940000|2022-05-29 11:32:20|659.79|652.19|659.8|652.2|659.8|652.2|659.79|652.19|4
1653823950000|2022-05-29 11:32:30|659.84|652.24|659.71|652.11|659.84|652.24|659.71|652.11|8
1653823960000|2022-05-29 11:32:40|659.7|652.1|659.16|651.56|659.71|652.11|659.15|651.55|14
1653823970000|2022-05-29 11:32:50|659.17|651.57|659.1|651.5|659.17|651.57|659.1|651.5|3
1653823980000|2022-05-29 11:33:00|659.07|651.47|659.04|651.44|659.07|651.47|659.04|651.44|3
1653823990000|2022-05-29 11:33:10|658.99|651.39|659|651.4|659|651.4|658.99|651.39|2
1653824000000|2022-05-29 11:33:20|658.97|651.37|659|651.4|659|651.4|658.97|651.37|4
1653824010000|2022-05-29 11:33:30|658.97|651.37|658.66|651.06|658.98|651.38|658.66|651.06|3
1653824020000|2022-05-29 11:33:40|658.65|651.05|658.67|651.07|658.73|651.13|658.62|651.02|11
1653824030000|2022-05-29 11:33:50|658.69|651.09|658.64|651.04|658.7|651.1|658.64|651.04|4
1653824040000|2022-05-29 11:34:00|658.62|651.02|658.65|651.05|658.71|651.11|658.52|650.92|8
1653824060000|2022-05-29 11:34:20|658.64|651.04|658.64|651.04|658.64|651.04|658.64|651.04|1
1653824080000|2022-05-29 11:34:40|658.66|651.06|658.65|651.05|658.66|651.06|658.64|651.04|3
1653824100000|2022-05-29 11:35:00|658.67|651.07|658.67|651.07|658.67|651.07|658.67|651.07|1
1653824110000|2022-05-29 11:35:10|658.76|651.16|659.32|651.72|659.32|651.72|658.76|651.16|7
1653824120000|2022-05-29 11:35:20|659.33|651.73|659.48|651.88|659.48|651.88|659.3|651.7|10
1653824130000|2022-05-29 11:35:30|659.45|651.85|659.46|651.86|659.47|651.87|659.45|651.85|10
1653824140000|2022-05-29 11:35:40|659.47|651.87|659.6|652|659.63|652.03|659.46|651.86|6
1653824150000|2022-05-29 11:35:50|659.61|652.01|659.59|651.99|659.61|652.01|659.59|651.99|4
1653824160000|2022-05-29 11:36:00|659.6|652|659.65|652.05|659.66|652.06|659.6|652|7
1653824170000|2022-05-29 11:36:10|659.66|652.06|659.18|651.58|659.66|652.06|659.18|651.58|8
1653824180000|2022-05-29 11:36:20|659.19|651.59|659.2|651.6|659.2|651.6|659.17|651.57|7
1653824190000|2022-05-29 11:36:30|659.21|651.61|659.21|651.61|659.21|651.61|659.21|651.61|1
1653824200000|2022-05-29 11:36:40|659.2|651.6|659.14|651.54|659.2|651.6|659.13|651.53|9
1653824210000|2022-05-29 11:36:50|659.08|651.48|659.13|651.53|659.13|651.53|659.08|651.48|4
1653824220000|2022-05-29 11:37:00|659.12|651.52|659.01|651.41|659.12|651.52|659.01|651.41|3
1653824230000|2022-05-29 11:37:10|659.02|651.42|658.92|651.32|659.02|651.42|658.91|651.31|8
1653824240000|2022-05-29 11:37:20|658.93|651.33|658.91|651.31|658.93|651.33|658.91|651.31|4
1653824250000|2022-05-29 11:37:30|658.92|651.32|658.93|651.33|658.93|651.33|658.89|651.29|5
1653824260000|2022-05-29 11:37:40|658.92|651.32|658.87|651.27|658.93|651.33|658.87|651.27|7
1653824270000|2022-05-29 11:37:50|658.86|651.26|658.77|651.17|658.86|651.26|658.77|651.17|5
1653824280000|2022-05-29 11:38:00|658.76|651.16|658.74|651.14|658.76|651.16|658.74|651.14|5
1653824290000|2022-05-29 11:38:10|658.76|651.16|658.71|651.11|658.76|651.16|658.7|651.1|7
1653824320000|2022-05-29 11:38:40|658.7|651.1|658.71|651.11|658.71|651.11|658.7|651.1|4
1653824340000|2022-05-29 11:39:00|658.72|651.12|658.71|651.11|658.72|651.12|658.71|651.11|2
1653824350000|2022-05-29 11:39:10|658.72|651.12|658.73|651.13|658.74|651.14|658.72|651.12|4
1653824360000|2022-05-29 11:39:20|658.72|651.12|658.71|651.11|658.72|651.12|658.69|651.09|3
1653824400000|2022-05-29 11:40:00|658.75|651.15|658.78|651.18|658.78|651.18|658.75|651.15|2
1653824410000|2022-05-29 11:40:10|658.79|651.19|658.95|651.35|658.96|651.36|658.77|651.17|10
1653824420000|2022-05-29 11:40:20|659|651.4|658.93|651.33|659.09|651.49|658.92|651.32|12
1653824430000|2022-05-29 11:40:30|659.03|651.43|659.05|651.45|659.05|651.45|659|651.4|3
1653824440000|2022-05-29 11:40:40|659.02|651.42|659.05|651.45|659.07|651.47|659.02|651.42|6
1653824450000|2022-05-29 11:40:50|659.1|651.5|659.1|651.5|659.1|651.5|659.1|651.5|1
1653824460000|2022-05-29 11:41:00|659.07|651.47|659|651.4|659.1|651.5|658.96|651.36|10
1653824470000|2022-05-29 11:41:10|659.01|651.41|659.35|651.75|659.35|651.75|659.01|651.41|13
1653824480000|2022-05-29 11:41:20|659.36|651.76|659.37|651.77|659.37|651.77|659.33|651.73|11
1653824490000|2022-05-29 11:41:30|659.36|651.76|659.36|651.76|659.36|651.76|659.36|651.76|1
1653824500000|2022-05-29 11:41:40|659.37|651.77|659.34|651.74|659.37|651.77|659.34|651.74|3
1653824510000|2022-05-29 11:41:50|659.31|651.71|659.44|651.84|659.44|651.84|659.31|651.71|3
1653824520000|2022-05-29 11:42:00|659.49|651.89|659.49|651.89|659.49|651.89|659.49|651.89|1
1653824530000|2022-05-29 11:42:10|659.48|651.88|659.5|651.9|659.5|651.9|659.48|651.88|5
1653824550000|2022-05-29 11:42:30|659.49|651.89|659.44|651.84|659.5|651.9|659.44|651.84|10
1653824560000|2022-05-29 11:42:40|659.45|651.85|659.03|651.43|659.45|651.85|659.03|651.43|6
1653824570000|2022-05-29 11:42:50|659.06|651.46|659.04|651.44|659.06|651.46|659.01|651.41|13
1653824580000|2022-05-29 11:43:00|659|651.4|658.9|651.3|659.07|651.47|658.88|651.28|18
1653824590000|2022-05-29 11:43:10|658.91|651.31|659.03|651.43|659.03|651.43|658.82|651.22|7
1653824600000|2022-05-29 11:43:20|659.12|651.52|659.1|651.5|659.12|651.52|659.08|651.48|4
1653824620000|2022-05-29 11:43:40|659.09|651.49|659.1|651.5|659.1|651.5|659.09|651.49|4
1653824630000|2022-05-29 11:43:50|659.09|651.49|659.09|651.49|659.1|651.5|659.09|651.49|5
1653824640000|2022-05-29 11:44:00|659.12|651.52|659.12|651.52|659.12|651.52|659.12|651.52|1
1653824650000|2022-05-29 11:44:10|659.13|651.53|659.13|651.53|659.13|651.53|659.13|651.53|1
1653824660000|2022-05-29 11:44:20|659.1|651.5|659.16|651.56|659.16|651.56|659.1|651.5|2
1653824670000|2022-05-29 11:44:30|659.17|651.57|659.17|651.57|659.17|651.57|659.16|651.56|5
1653824690000|2022-05-29 11:44:50|659.16|651.56|659.16|651.56|659.16|651.56|659.16|651.56|1
1653824700000|2022-05-29 11:45:00|659.17|651.57|659.03|651.43|659.17|651.57|658.9|651.3|16
1653824710000|2022-05-29 11:45:10|659.02|651.42|659.54|651.94|659.54|651.94|659.02|651.42|16
1653824720000|2022-05-29 11:45:20|659.53|651.93|659.56|651.96|659.56|651.96|659.45|651.85|6
1653824730000|2022-05-29 11:45:30|659.57|651.97|659.56|651.96|659.57|651.97|659.56|651.96|4
1653824740000|2022-05-29 11:45:40|659.59|651.99|659.64|652.04|659.65|652.05|659.59|651.99|5
1653824750000|2022-05-29 11:45:50|659.65|652.05|659.83|652.23|659.83|652.23|659.63|652.03|10
1653824760000|2022-05-29 11:46:00|659.81|652.21|659.66|652.06|659.81|652.21|659.65|652.05|8
1653824770000|2022-05-29 11:46:10|659.69|652.09|659.72|652.12|659.72|652.12|659.67|652.07|10
1653824780000|2022-05-29 11:46:20|659.73|652.13|661.22|653.62|661.22|653.62|659.71|652.11|21
1653824790000|2022-05-29 11:46:30|661.34|653.74|661.05|653.45|661.49|653.89|661.05|653.45|22
1653824800000|2022-05-29 11:46:40|661.06|653.46|661.5|653.9|661.5|653.9|661.06|653.46|14
1653824810000|2022-05-29 11:46:50|661.51|653.91|661.53|653.93|661.55|653.95|661.46|653.86|13
1653824820000|2022-05-29 11:47:00|661.55|653.95|661.73|654.13|661.73|654.13|661.49|653.89|14
1653824830000|2022-05-29 11:47:10|661.7|654.1|661.64|654.04|661.72|654.12|661.58|653.98|13
1653824840000|2022-05-29 11:47:20|661.58|653.98|661.32|653.72|661.61|654.01|661.32|653.72|16
1653824850000|2022-05-29 11:47:30|661.31|653.71|661.06|653.46|661.33|653.73|661.06|653.46|12
1653824860000|2022-05-29 11:47:40|661.05|653.45|660.96|653.36|661.05|653.45|660.77|653.17|20
1653824870000|2022-05-29 11:47:50|660.91|653.31|660.89|653.29|660.95|653.35|660.89|653.29|10
1653824880000|2022-05-29 11:48:00|660.9|653.3|660.9|653.3|660.91|653.31|660.9|653.3|9
1653824890000|2022-05-29 11:48:10|660.91|653.31|661.52|653.92|661.54|653.94|660.91|653.31|16
1653824900000|2022-05-29 11:48:20|661.53|653.93|661.5|653.9|661.54|653.94|661.49|653.89|16
1653824910000|2022-05-29 11:48:30|661.51|653.91|661.52|653.92|661.52|653.92|661.51|653.91|2
1653824920000|2022-05-29 11:48:40|661.51|653.91|661.52|653.92|661.54|653.94|661.51|653.91|6
1653824930000|2022-05-29 11:48:50|661.51|653.91|661.51|653.91|661.51|653.91|661.5|653.9|3
1653824940000|2022-05-29 11:49:00|661.52|653.92|661.53|653.93|661.53|653.93|661.52|653.92|2
1653824950000|2022-05-29 11:49:10|661.54|653.94|661.57|653.97|661.57|653.97|661.54|653.94|5
1653824960000|2022-05-29 11:49:20|661.53|653.93|661.61|654.01|661.61|654.01|661.53|653.93|7
1653824970000|2022-05-29 11:49:30|661.6|654|661.45|653.85|661.61|654.01|661.42|653.82|17
1653824980000|2022-05-29 11:49:40|661.43|653.83|661.62|654.02|661.62|654.02|661.43|653.83|10
1653824990000|2022-05-29 11:49:50|661.63|654.03|661.63|654.03|661.68|654.08|661.63|654.03|7
1653825000000|2022-05-29 11:50:00|661.62|654.02|661.18|653.58|661.62|654.02|661.18|653.58|8
1653825010000|2022-05-29 11:50:10|661.17|653.57|661.18|653.58|661.2|653.6|661.17|653.57|8
1653825020000|2022-05-29 11:50:20|661.17|653.57|661.17|653.57|661.17|653.57|661.16|653.56|3
1653825030000|2022-05-29 11:50:30|661.16|653.56|661.13|653.53|661.16|653.56|661.12|653.52|9
1653825040000|2022-05-29 11:50:40|661.12|653.52|661.13|653.53|661.13|653.53|661.12|653.52|4
1653825050000|2022-05-29 11:50:50|661.19|653.59|661.01|653.41|661.19|653.59|661.01|653.41|4
1653825060000|2022-05-29 11:51:00|660.97|653.37|661.07|653.47|661.07|653.47|660.97|653.37|7
1653825070000|2022-05-29 11:51:10|661.06|653.46|661.09|653.49|661.12|653.52|661.04|653.44|15
1653825080000|2022-05-29 11:51:20|661.08|653.48|661.09|653.49|661.1|653.5|661.08|653.48|7
1653825090000|2022-05-29 11:51:30|661.12|653.52|661.08|653.48|661.13|653.53|661.08|653.48|4
1653825100000|2022-05-29 11:51:40|661.09|653.49|661.09|653.49|661.1|653.5|661.08|653.48|5
1653825110000|2022-05-29 11:51:50|661.11|653.51|661.11|653.51|661.12|653.52|661.11|653.51|3
1653825120000|2022-05-29 11:52:00|661.12|653.52|660.91|653.31|661.12|653.52|660.88|653.28|18
1653825130000|2022-05-29 11:52:10|660.86|653.26|660.84|653.24|660.87|653.27|660.84|653.24|3
1653825140000|2022-05-29 11:52:20|660.87|653.27|660.85|653.25|660.9|653.3|660.82|653.22|14
1653825150000|2022-05-29 11:52:30|660.8|653.2|660.69|653.09|660.82|653.22|660.69|653.09|9
1653825160000|2022-05-29 11:52:40|660.7|653.1|660.7|653.1|660.7|653.1|660.7|653.1|1
1653825170000|2022-05-29 11:52:50|660.73|653.13|660.7|653.1|660.73|653.13|660.7|653.1|2
1653825180000|2022-05-29 11:53:00|660.73|653.13|660.69|653.09|660.73|653.13|660.68|653.08|4
1653825190000|2022-05-29 11:53:10|660.68|653.08|660.67|653.07|660.68|653.08|660.65|653.05|3
1653825220000|2022-05-29 11:53:40|660.66|653.06|660.66|653.06|660.66|653.06|660.66|653.06|1
1653825240000|2022-05-29 11:54:00|660.65|653.05|660.59|652.99|660.66|653.06|660.59|652.99|3
1653825250000|2022-05-29 11:54:10|660.62|653.02|660.63|653.03|660.63|653.03|660.62|653.02|2
1653825260000|2022-05-29 11:54:20|660.64|653.04|660.63|653.03|660.64|653.04|660.63|653.03|2
1653825270000|2022-05-29 11:54:30|660.61|653.01|660.85|653.25|660.89|653.29|660.61|653.01|13
1653825280000|2022-05-29 11:54:40|660.86|653.26|660.79|653.19|660.88|653.28|660.79|653.19|4
1653825290000|2022-05-29 11:54:50|660.78|653.18|660.79|653.19|660.79|653.19|660.78|653.18|2
1653825300000|2022-05-29 11:55:00|660.8|653.2|661.01|653.41|661.01|653.41|660.8|653.2|8
1653825310000|2022-05-29 11:55:10|661|653.4|661.49|653.89|661.51|653.91|660.99|653.39|23
1653825320000|2022-05-29 11:55:20|661.5|653.9|662.49|654.89|662.5|654.9|661.5|653.9|26
1653825330000|2022-05-29 11:55:30|662.48|654.88|662.49|654.89|662.5|654.9|662.42|654.82|15
1653825340000|2022-05-29 11:55:40|662.5|654.9|662.4|654.8|662.5|654.9|662.4|654.8|15
1653825350000|2022-05-29 11:55:50|662.44|654.84|663.34|655.74|663.38|655.78|662.44|654.84|25
1653825360000|2022-05-29 11:56:00|663.33|655.73|662.89|655.29|663.34|655.74|662.86|655.26|26
1653825370000|2022-05-29 11:56:10|662.88|655.28|662.75|655.15|662.88|655.28|662.72|655.12|9
1653825380000|2022-05-29 11:56:20|662.76|655.16|662.88|655.28|662.9|655.3|662.76|655.16|10
1653825390000|2022-05-29 11:56:30|662.89|655.29|662.93|655.33|662.93|655.33|662.86|655.26|17
1653825400000|2022-05-29 11:56:40|662.91|655.31|663.12|655.52|663.39|655.79|662.91|655.31|21
1653825410000|2022-05-29 11:56:50|663.09|655.49|663.09|655.49|663.1|655.5|663.09|655.49|5
1653825420000|2022-05-29 11:57:00|663.12|655.52|663.13|655.53|663.17|655.57|663.11|655.51|13
1653825430000|2022-05-29 11:57:10|663.16|655.56|663.09|655.49|663.16|655.56|663.08|655.48|10
1653825440000|2022-05-29 11:57:20|663.08|655.48|663.01|655.41|663.08|655.48|662.99|655.39|13
1653825450000|2022-05-29 11:57:30|662.92|655.32|662.22|654.62|662.92|655.32|662.16|654.56|14
1653825460000|2022-05-29 11:57:40|662.33|654.73|662.55|654.95|662.55|654.95|662.33|654.73|23
1653825470000|2022-05-29 11:57:50|662.56|654.96|662.64|655.04|662.66|655.06|662.56|654.96|7
1653825480000|2022-05-29 11:58:00|662.63|655.03|662.63|655.03|662.64|655.04|662.63|655.03|3
1653825490000|2022-05-29 11:58:10|662.62|655.02|662.62|655.02|662.62|655.02|662.62|655.02|1
1653825500000|2022-05-29 11:58:20|662.59|654.99|662.76|655.16|662.76|655.16|662.59|654.99|15
1653825510000|2022-05-29 11:58:30|662.77|655.17|662.9|655.3|662.9|655.3|662.68|655.08|14
1653825520000|2022-05-29 11:58:40|662.81|655.21|663.46|655.86|663.49|655.89|662.81|655.21|20
1653825530000|2022-05-29 11:58:50|663.55|655.95|663.49|655.89|663.56|655.96|663.45|655.85|13
1653825540000|2022-05-29 11:59:00|663.48|655.88|663.22|655.62|663.48|655.88|663.16|655.56|17
1653825550000|2022-05-29 11:59:10|663.23|655.63|663.13|655.53|663.23|655.63|663.13|655.53|9
1653825560000|2022-05-29 11:59:20|663.12|655.52|663.07|655.47|663.12|655.52|663.06|655.46|12
1653825570000|2022-05-29 11:59:30|663.06|655.46|663.01|655.41|663.06|655.46|663.01|655.41|4
1653825580000|2022-05-29 11:59:40|662.93|655.33|662.79|655.19|662.93|655.33|662.77|655.17|17
1653825590000|2022-05-29 11:59:50|662.82|655.22|662.86|655.26|662.86|655.26|662.82|655.22|5
1653825600000|2022-05-29 12:00:00|662.91|655.31|663.06|655.46|663.13|655.53|662.89|655.29|25
1653825610000|2022-05-29 12:00:10|663.07|655.47|663.46|655.86|663.47|655.87|663.07|655.47|14
1653825620000|2022-05-29 12:00:20|663.47|655.87|662.37|654.77|663.48|655.88|662.35|654.75|27
1653825630000|2022-05-29 12:00:30|662.32|654.72|662.69|655.09|662.69|655.09|662.31|654.71|18
1653825640000|2022-05-29 12:00:40|662.7|655.1|662.82|655.22|662.85|655.25|662.7|655.1|20
1653825650000|2022-05-29 12:00:50|662.83|655.23|662.81|655.21|662.83|655.23|662.78|655.18|10
1653825660000|2022-05-29 12:01:00|662.79|655.19|662.91|655.31|662.93|655.33|662.78|655.18|10
1653825670000|2022-05-29 12:01:10|662.9|655.3|662.95|655.35|662.95|655.35|662.9|655.3|7
1653825680000|2022-05-29 12:01:20|662.94|655.34|662.94|655.34|662.95|655.35|662.94|655.34|5
1653825690000|2022-05-29 12:01:30|662.93|655.33|662.91|655.31|662.93|655.33|662.91|655.31|2
1653825700000|2022-05-29 12:01:40|662.93|655.33|662.92|655.32|662.93|655.33|662.91|655.31|9
1653825710000|2022-05-29 12:01:50|662.94|655.34|662.93|655.33|662.94|655.34|662.93|655.33|2
1653825720000|2022-05-29 12:02:00|662.92|655.32|662.92|655.32|662.93|655.33|662.92|655.32|3
1653825730000|2022-05-29 12:02:10|662.89|655.29|662.55|654.95|662.89|655.29|662.55|654.95|15
1653825740000|2022-05-29 12:02:20|662.54|654.94|662.77|655.17|662.79|655.19|662.54|654.94|9
1653825750000|2022-05-29 12:02:30|662.74|655.14|662.74|655.14|662.75|655.15|662.69|655.09|7
1653825760000|2022-05-29 12:02:40|662.73|655.13|662.73|655.13|662.73|655.13|662.73|655.13|1
1653825770000|2022-05-29 12:02:50|662.71|655.11|662.67|655.07|662.71|655.11|662.67|655.07|3
1653825780000|2022-05-29 12:03:00|662.58|654.98|662.21|654.61|662.58|654.98|662.2|654.6|8
1653825800000|2022-05-29 12:03:20|662.16|654.56|662.08|654.48|662.16|654.56|662.06|654.46|9
1653825810000|2022-05-29 12:03:30|662.09|654.49|661.97|654.37|662.09|654.49|661.92|654.32|9
1653825820000|2022-05-29 12:03:40|661.98|654.38|661.88|654.28|661.98|654.38|661.88|654.28|2
1653825830000|2022-05-29 12:03:50|662.01|654.41|662.54|654.94|662.54|654.94|662.01|654.41|7
1653825840000|2022-05-29 12:04:00|662.52|654.92|662.56|654.96|662.58|654.98|662.52|654.92|13
1653825850000|2022-05-29 12:04:10|662.58|654.98|662.55|654.95|662.58|654.98|662.54|654.94|7
1653825860000|2022-05-29 12:04:20|662.71|655.11|662.64|655.04|662.71|655.11|662.64|655.04|7
1653825880000|2022-05-29 12:04:40|662.42|654.82|662.39|654.79|662.42|654.82|662.38|654.78|8
1653825890000|2022-05-29 12:04:50|662.38|654.78|662.39|654.79|662.4|654.8|662.36|654.76|8
1653825900000|2022-05-29 12:05:00|662.38|654.78|662.37|654.77|662.38|654.78|662.37|654.77|2
1653825910000|2022-05-29 12:05:10|662.36|654.76|662.38|654.78|662.39|654.79|662.36|654.76|6
1653825920000|2022-05-29 12:05:20|662.37|654.77|662.37|654.77|662.38|654.78|662.37|654.77|9
1653825930000|2022-05-29 12:05:30|662.38|654.78|662.38|654.78|662.39|654.79|662.37|654.77|8
1653825940000|2022-05-29 12:05:40|662.39|654.79|662.47|654.87|662.47|654.87|662.38|654.78|6
1653825950000|2022-05-29 12:05:50|662.46|654.86|663.3|655.7|663.3|655.7|662.45|654.85|13
1653825960000|2022-05-29 12:06:00|663.33|655.73|663.15|655.55|663.46|655.86|663.12|655.52|27
1653825970000|2022-05-29 12:06:10|663.17|655.57|663.16|655.56|663.19|655.59|663.15|655.55|10
1653825980000|2022-05-29 12:06:20|663.17|655.57|663.46|655.86|663.46|655.86|663.17|655.57|16
1653825990000|2022-05-29 12:06:30|663.42|655.82|663.81|656.21|663.84|656.24|663.38|655.78|18
1653826000000|2022-05-29 12:06:40|664.04|656.44|666.03|658.43|666.03|658.43|664.03|656.43|34
1653826010000|2022-05-29 12:06:50|666.17|658.57|666.22|658.62|666.59|658.99|665.67|658.07|32
1653826020000|2022-05-29 12:07:00|666.25|658.65|667.45|659.85|667.45|659.85|666.25|658.65|31
1653826030000|2022-05-29 12:07:10|667.38|659.78|667.07|659.47|667.51|659.91|667.01|659.41|25
1653826040000|2022-05-29 12:07:20|667.04|659.44|666.35|658.75|667.07|659.47|666.34|658.74|23
1653826050000|2022-05-29 12:07:30|666.34|658.74|666.82|659.22|666.82|659.22|666.19|658.59|19
1653826060000|2022-05-29 12:07:40|666.83|659.23|666.8|659.2|666.89|659.29|666.78|659.18|21
1653826070000|2022-05-29 12:07:50|666.81|659.21|666.56|658.96|666.82|659.22|666.53|658.93|23
1653826080000|2022-05-29 12:08:00|666.49|658.89|666.43|658.83|666.52|658.92|666.35|658.75|20
1653826090000|2022-05-29 12:08:10|666.46|658.86|665.64|658.04|666.46|658.86|665.64|658.04|26
1653826100000|2022-05-29 12:08:20|665.65|658.05|665.92|658.32|665.96|658.36|665.63|658.03|17
1653826110000|2022-05-29 12:08:30|665.95|658.35|666.53|658.93|666.53|658.93|665.92|658.32|23
1653826120000|2022-05-29 12:08:40|666.51|658.91|666.59|658.99|666.69|659.09|666.47|658.87|18
1653826130000|2022-05-29 12:08:50|666.6|659|666.17|658.57|666.6|659|666.17|658.57|18
1653826140000|2022-05-29 12:09:00|666.22|658.62|665.94|658.34|666.25|658.65|665.93|658.33|21
1653826150000|2022-05-29 12:09:10|665.95|658.35|665.29|657.69|665.95|658.35|665.27|657.67|17
1653826160000|2022-05-29 12:09:20|665.28|657.68|665.57|657.97|665.67|658.07|665.23|657.63|18
1653826170000|2022-05-29 12:09:30|665.52|657.92|666.21|658.61|666.21|658.61|665.52|657.92|22
1653826180000|2022-05-29 12:09:40|666.22|658.62|666.29|658.69|666.3|658.7|666.22|658.62|11
1653826190000|2022-05-29 12:09:50|666.28|658.68|666.42|658.82|666.47|658.87|666.18|658.58|7
1653826200000|2022-05-29 12:10:00|666.37|658.77|666.54|658.94|666.56|658.96|666.36|658.76|24
1653826210000|2022-05-29 12:10:10|666.55|658.95|666.8|659.2|666.85|659.25|666.55|658.95|20
1653826220000|2022-05-29 12:10:20|666.68|659.08|666.58|658.98|666.68|659.08|666.53|658.93|13
1653826230000|2022-05-29 12:10:30|666.69|659.09|666.61|659.01|666.75|659.15|666.6|659|11
1653826240000|2022-05-29 12:10:40|666.73|659.13|666.86|659.26|666.87|659.27|666.73|659.13|11
1653826250000|2022-05-29 12:10:50|666.84|659.24|666.6|659|666.84|659.24|666.6|659|10
1653826260000|2022-05-29 12:11:00|666.59|658.99|666.51|658.91|666.77|659.17|666.51|658.91|11
1653826270000|2022-05-29 12:11:10|666.5|658.9|666.48|658.88|666.5|658.9|666.28|658.68|19
1653826280000|2022-05-29 12:11:20|666.46|658.86|669.04|661.44|669.04|661.44|666.39|658.79|31
1653826290000|2022-05-29 12:11:30|669.22|661.62|668.94|661.34|669.52|661.92|668.52|660.92|36
1653826300000|2022-05-29 12:11:40|668.92|661.32|668.31|660.71|668.95|661.35|668.04|660.44|29
1653826310000|2022-05-29 12:11:50|668.33|660.73|669.2|661.6|669.23|661.63|668.16|660.56|29
1653826320000|2022-05-29 12:12:00|669.25|661.65|669.39|661.79|669.47|661.87|669.06|661.46|29
1653826330000|2022-05-29 12:12:10|669.22|661.62|669.33|661.73|669.34|661.74|669.06|661.46|30
1653826340000|2022-05-29 12:12:20|669.35|661.75|669.39|661.79|669.42|661.82|669.33|661.73|11
1653826350000|2022-05-29 12:12:30|669.38|661.78|669.56|661.96|669.65|662.05|669.38|661.78|22
1653826360000|2022-05-29 12:12:40|669.55|661.95|669.54|661.94|669.72|662.12|669.53|661.93|20
1653826370000|2022-05-29 12:12:50|669.6|662|669.61|662.01|669.61|662.01|669.54|661.94|9
1653826380000|2022-05-29 12:13:00|669.66|662.06|669.67|662.07|669.76|662.16|669.63|662.03|13
1653826390000|2022-05-29 12:13:10|669.7|662.1|669.84|662.24|669.84|662.24|669.66|662.06|15
1653826400000|2022-05-29 12:13:20|669.8|662.2|669.94|662.34|669.95|662.35|669.7|662.1|16
1653826410000|2022-05-29 12:13:30|669.93|662.33|669.96|662.36|669.96|662.36|669.93|662.33|11
1653826420000|2022-05-29 12:13:40|669.87|662.27|669.98|662.38|670|662.4|669.86|662.26|10
1653826430000|2022-05-29 12:13:50|669.97|662.37|670.36|662.76|670.36|662.76|669.97|662.37|13
1653826440000|2022-05-29 12:14:00|670.37|662.77|670.39|662.79|670.39|662.79|670.3|662.7|12
1653826450000|2022-05-29 12:14:10|670.52|662.92|671.1|663.5|671.11|663.51|670.52|662.92|10
1653826460000|2022-05-29 12:14:20|671.05|663.45|670.96|663.36|671.26|663.66|670.89|663.29|19
1653826470000|2022-05-29 12:14:30|670.98|663.38|670.93|663.33|671.29|663.69|670.91|663.31|27
1653826480000|2022-05-29 12:14:40|670.96|663.36|670.96|663.36|670.99|663.39|670.89|663.29|14
1653826490000|2022-05-29 12:14:50|670.97|663.37|670.97|663.37|670.97|663.37|670.91|663.31|17
1653826500000|2022-05-29 12:15:00|671.01|663.41|671.43|663.83|671.44|663.84|670.95|663.35|31
1653826510000|2022-05-29 12:15:10|671.44|663.84|671.25|663.65|671.68|664.08|671.25|663.65|26
1653826520000|2022-05-29 12:15:20|671.24|663.64|671.01|663.41|671.24|663.64|670.99|663.39|11
1653826530000|2022-05-29 12:15:30|671|663.4|671.02|663.42|671.03|663.43|671|663.4|12
1653826540000|2022-05-29 12:15:40|671.03|663.43|670.93|663.33|671.03|663.43|670.93|663.33|5
1653826550000|2022-05-29 12:15:50|670.94|663.34|670.94|663.34|670.94|663.34|670.93|663.33|5
1653826560000|2022-05-29 12:16:00|670.93|663.33|670.87|663.27|671.08|663.48|670.76|663.16|18
1653826570000|2022-05-29 12:16:10|670.83|663.23|670.31|662.71|670.84|663.24|670.3|662.7|21
1653826580000|2022-05-29 12:16:20|670.32|662.72|670.25|662.65|670.33|662.73|670.22|662.62|17
1653826590000|2022-05-29 12:16:30|670.24|662.64|670.49|662.89|670.49|662.89|670.18|662.58|15
1653826600000|2022-05-29 12:16:40|670.52|662.92|670.71|663.11|670.71|663.11|670.52|662.92|14
1653826610000|2022-05-29 12:16:50|670.72|663.12|670.51|662.91|670.76|663.16|670.51|662.91|13
1653826620000|2022-05-29 12:17:00|670.49|662.89|670.44|662.84|670.49|662.89|670.44|662.84|7
1653826630000|2022-05-29 12:17:10|670.43|662.83|670.45|662.85|670.48|662.88|670.43|662.83|6
1653826640000|2022-05-29 12:17:20|670.43|662.83|670.58|662.98|670.62|663.02|670.43|662.83|6
1653826650000|2022-05-29 12:17:30|670.63|663.03|670.58|662.98|670.63|663.03|670.57|662.97|8
1653826660000|2022-05-29 12:17:40|670.57|662.97|670.66|663.06|670.84|663.24|670.57|662.97|16
1653826670000|2022-05-29 12:17:50|670.68|663.08|670.69|663.09|670.71|663.11|670.65|663.05|18
1653782400000|2022-05-29 00:00:00|660.56|652.96|660.58|652.98|660.58|652.98|660.54|652.94|5
1653826680000|2022-05-29 12:18:00|670.71|663.11|670.82|663.22|670.82|663.22|670.71|663.11|8
1653826690000|2022-05-29 12:18:10|670.83|663.23|670.78|663.18|670.83|663.23|670.78|663.18|10
1653782410000|2022-05-29 00:00:10|660.57|652.97|660.83|653.23|660.94|653.34|660.55|652.95|17
1653826700000|2022-05-29 12:18:20|670.77|663.17|670.77|663.17|670.77|663.17|670.76|663.16|3
1653826710000|2022-05-29 12:18:30|670.73|663.13|670.52|662.92|670.73|663.13|670.52|662.92|18
1653782420000|2022-05-29 00:00:20|660.9|653.3|660.89|653.29|660.96|653.36|660.89|653.29|5
1653826720000|2022-05-29 12:18:40|670.51|662.91|670.51|662.91|670.58|662.98|670.5|662.9|12
1653782430000|2022-05-29 00:00:30|660.92|653.32|660.74|653.14|660.93|653.33|660.74|653.14|9
1653826740000|2022-05-29 12:19:00|670.5|662.9|670.72|663.12|670.73|663.13|670.41|662.81|13
1653782440000|2022-05-29 00:00:40|660.76|653.16|659.95|652.35|660.77|653.17|659.95|652.35|24
1653826750000|2022-05-29 12:19:10|670.69|663.09|670.52|662.92|670.72|663.12|670.52|662.92|16
1653782450000|2022-05-29 00:00:50|659.93|652.33|659.41|651.81|659.94|652.34|659.41|651.81|16
1653826760000|2022-05-29 12:19:20|670.42|662.82|670.45|662.85|670.51|662.91|670.15|662.55|28
1653826770000|2022-05-29 12:19:30|670.46|662.86|670.32|662.72|670.56|662.96|670.32|662.72|12
1653782460000|2022-05-29 00:01:00|659.42|651.82|659.66|652.06|659.8|652.2|659.38|651.78|15
1653826780000|2022-05-29 12:19:40|670.33|662.73|670.52|662.92|670.53|662.93|670.33|662.73|20
1653782470000|2022-05-29 00:01:10|659.67|652.07|658.74|651.14|659.67|652.07|658.74|651.14|14
1653826790000|2022-05-29 12:19:50|670.53|662.93|670.43|662.83|670.53|662.93|670.39|662.79|13
1653782480000|2022-05-29 00:01:20|658.66|651.06|658.37|650.77|658.67|651.07|658.37|650.77|16
1653826800000|2022-05-29 12:20:00|670.44|662.84|670.74|663.14|670.74|663.14|670.4|662.8|14
1653782490000|2022-05-29 00:01:30|658.36|650.76|658.12|650.52|658.36|650.76|658.02|650.42|20
1653826810000|2022-05-29 12:20:10|670.72|663.12|670.76|663.16|670.89|663.29|670.72|663.12|18
1653782500000|2022-05-29 00:01:40|658.13|650.53|658.1|650.5|658.13|650.53|658.1|650.5|5
1653826820000|2022-05-29 12:20:20|670.75|663.15|670.74|663.14|670.76|663.16|670.73|663.13|7
1653782510000|2022-05-29 00:01:50|658.08|650.48|657.52|649.92|658.11|650.51|657.4|649.8|17
1653826830000|2022-05-29 12:20:30|670.75|663.15|671.02|663.42|671.02|663.42|670.74|663.14|10
1653782520000|2022-05-29 00:02:00|657.51|649.91|657.95|650.35|658.01|650.41|657.44|649.84|27
1653826840000|2022-05-29 12:20:40|671.32|663.72|671.09|663.49|671.42|663.82|670.96|663.36|17
1653782530000|2022-05-29 00:02:10|657.89|650.29|657.43|649.83|658.12|650.52|657.42|649.82|21
1653826850000|2022-05-29 12:20:50|671.08|663.48|670.91|663.31|671.08|663.48|670.89|663.29|12
1653782540000|2022-05-29 00:02:20|657.48|649.88|658.16|650.56|658.16|650.56|657.42|649.82|20
1653826860000|2022-05-29 12:21:00|670.9|663.3|670.91|663.31|670.91|663.31|670.84|663.24|9
1653782550000|2022-05-29 00:02:30|658.15|650.55|658.16|650.56|658.18|650.58|658.15|650.55|7
1653826870000|2022-05-29 12:21:10|670.9|663.3|670.85|663.25|670.9|663.3|670.85|663.25|3
1653782560000|2022-05-29 00:02:40|658.14|650.54|658.2|650.6|658.2|650.6|658.14|650.54|8
1653826880000|2022-05-29 12:21:20|670.57|662.97|670.45|662.85|670.57|662.97|670.45|662.85|5
1653782570000|2022-05-29 00:02:50|658.22|650.62|659.57|651.97|659.57|651.97|658.22|650.62|21
1653826890000|2022-05-29 12:21:30|670.34|662.74|670.69|663.09|670.71|663.11|670.21|662.61|29
1653782580000|2022-05-29 00:03:00|659.52|651.92|658.38|650.78|659.58|651.98|658.38|650.78|27
1653826900000|2022-05-29 12:21:40|670.7|663.1|670.78|663.18|670.84|663.24|670.59|662.99|15
1653782590000|2022-05-29 00:03:10|658.37|650.77|658.19|650.59|658.38|650.78|658.19|650.59|22
1653826910000|2022-05-29 12:21:50|670.76|663.16|670.87|663.27|670.89|663.29|670.72|663.12|16
1653782600000|2022-05-29 00:03:20|658.04|650.44|657.41|649.81|658.04|650.44|657.41|649.81|17
1653826920000|2022-05-29 12:22:00|670.83|663.23|671.46|663.86|671.46|663.86|670.79|663.19|13
1653782610000|2022-05-29 00:03:30|657.4|649.8|657.2|649.6|657.4|649.8|657.19|649.59|14
1653826930000|2022-05-29 12:22:10|671.45|663.85|671.45|663.85|671.46|663.86|671.42|663.82|7
1653826950000|2022-05-29 12:22:30|671.44|663.84|670.96|663.36|671.47|663.87|670.93|663.33|21
1653782620000|2022-05-29 00:03:40|657.3|649.7|657.41|649.81|657.42|649.82|657.3|649.7|10
1653826960000|2022-05-29 12:22:40|670.95|663.35|671.41|663.81|671.42|663.82|670.83|663.23|20
1653782630000|2022-05-29 00:03:50|657.42|649.82|657.42|649.82|657.57|649.97|657.38|649.78|10
1653826970000|2022-05-29 12:22:50|671.42|663.82|671.44|663.84|671.44|663.84|671.42|663.82|5
1653782640000|2022-05-29 00:04:00|657.43|649.83|657.41|649.81|657.43|649.83|657.4|649.8|6
1653826980000|2022-05-29 12:23:00|671.43|663.83|671.44|663.84|671.44|663.84|671.43|663.83|2
1653782650000|2022-05-29 00:04:10|657.5|649.9|657.53|649.93|657.72|650.12|657.5|649.9|9
1653826990000|2022-05-29 12:23:10|671.43|663.83|671.42|663.82|671.47|663.87|671.42|663.82|12
1653782660000|2022-05-29 00:04:20|657.57|649.97|657.35|649.75|657.57|649.97|657.34|649.74|13
1653827000000|2022-05-29 12:23:20|671.43|663.83|671.57|663.97|671.57|663.97|671.42|663.82|9
1653782670000|2022-05-29 00:04:30|657.32|649.72|657.14|649.54|657.32|649.72|657.14|649.54|20
1653827010000|2022-05-29 12:23:30|671.58|663.98|672.17|664.57|672.17|664.57|671.58|663.98|20
1653827020000|2022-05-29 12:23:40|672.14|664.54|672.25|664.65|672.27|664.67|672|664.4|15
1653782680000|2022-05-29 00:04:40|657.18|649.58|657.04|649.44|657.18|649.58|657.01|649.41|17
1653827030000|2022-05-29 12:23:50|672.19|664.59|672.15|664.55|672.2|664.6|672.14|664.54|14
1653782690000|2022-05-29 00:04:50|657.02|649.42|656.98|649.38|657.05|649.45|656.98|649.38|10
1653827040000|2022-05-29 12:24:00|672.17|664.57|672.05|664.45|672.17|664.57|672.05|664.45|25
1653782700000|2022-05-29 00:05:00|656.97|649.37|657.13|649.53|657.13|649.53|656.94|649.34|17
1653827050000|2022-05-29 12:24:10|672.06|664.46|671.9|664.3|672.1|664.5|671.9|664.3|18
1653827060000|2022-05-29 12:24:20|671.91|664.31|671.94|664.34|671.97|664.37|671.91|664.31|13
1653782710000|2022-05-29 00:05:10|657.17|649.57|657.24|649.64|657.25|649.65|657.17|649.57|13
1653827070000|2022-05-29 12:24:30|671.95|664.35|671.97|664.37|672.01|664.41|671.92|664.32|20
1653782720000|2022-05-29 00:05:20|657.26|649.66|657.2|649.6|657.26|649.66|657.17|649.57|8
1653827080000|2022-05-29 12:24:40|671.98|664.38|671.95|664.35|671.98|664.38|671.95|664.35|12
1653782730000|2022-05-29 00:05:30|657.21|649.61|657.27|649.67|657.33|649.73|657.21|649.61|8
1653827090000|2022-05-29 12:24:50|671.96|664.36|671.9|664.3|671.96|664.36|671.9|664.3|8
1653782740000|2022-05-29 00:05:40|657.26|649.66|657.18|649.58|657.34|649.74|657.17|649.57|17
1653827100000|2022-05-29 12:25:00|671.86|664.26|671.89|664.29|671.89|664.29|671.86|664.26|6
1653782750000|2022-05-29 00:05:50|657.17|649.57|657|649.4|657.17|649.57|657|649.4|16
1653827110000|2022-05-29 12:25:10|671.88|664.28|671.9|664.3|671.9|664.3|671.88|664.28|5
1653782760000|2022-05-29 00:06:00|657.01|649.41|657.54|649.94|657.54|649.94|656.86|649.26|17
1653827120000|2022-05-29 12:25:20|671.91|664.31|672.01|664.41|672.04|664.44|671.88|664.28|10
1653782770000|2022-05-29 00:06:10|657.55|649.95|657.83|650.23|657.83|650.23|657.51|649.91|9
1653827130000|2022-05-29 12:25:30|671.98|664.38|672.02|664.42|672.02|664.42|671.97|664.37|9
1653782780000|2022-05-29 00:06:20|657.85|650.25|657.87|650.27|657.9|650.3|657.84|650.24|9
1653827140000|2022-05-29 12:25:40|672.01|664.41|672.51|664.91|672.53|664.93|672.01|664.41|10
1653782790000|2022-05-29 00:06:30|657.88|650.28|658.53|650.93|658.53|650.93|657.88|650.28|15
1653827150000|2022-05-29 12:25:50|672.52|664.92|672.53|664.93|672.57|664.97|672.52|664.92|9
1653782800000|2022-05-29 00:06:40|658.54|650.94|658.27|650.67|658.56|650.96|658.26|650.66|12
1653827160000|2022-05-29 12:26:00|672.56|664.96|672.51|664.91|672.56|664.96|672.51|664.91|14
1653782810000|2022-05-29 00:06:50|658.24|650.64|657.75|650.15|658.24|650.64|657.75|650.15|20
1653827170000|2022-05-29 12:26:10|672.54|664.94|672.58|664.98|672.58|664.98|672.5|664.9|12
1653782820000|2022-05-29 00:07:00|657.79|650.19|657.36|649.76|657.8|650.2|657.35|649.75|26
1653827180000|2022-05-29 12:26:20|672.57|664.97|672.69|665.09|672.69|665.09|672.55|664.95|7
1653782830000|2022-05-29 00:07:10|657.38|649.78|657.8|650.2|657.87|650.27|657.38|649.78|23
1653827190000|2022-05-29 12:26:30|672.72|665.12|672.93|665.33|672.93|665.33|672.71|665.11|11
1653782840000|2022-05-29 00:07:20|657.81|650.21|657.95|650.35|657.97|650.37|657.81|650.21|5
1653827200000|2022-05-29 12:26:40|672.94|665.34|672.93|665.33|672.96|665.36|672.92|665.32|12
1653782860000|2022-05-29 00:07:40|657.97|650.37|657.99|650.39|657.99|650.39|657.97|650.37|3
1653827210000|2022-05-29 12:26:50|672.97|665.37|672.85|665.25|672.97|665.37|672.85|665.25|7
1653782870000|2022-05-29 00:07:50|658.04|650.44|658.26|650.66|658.28|650.68|658.04|650.44|9
1653827220000|2022-05-29 12:27:00|672.83|665.23|672.71|665.11|672.83|665.23|672.7|665.1|14
1653782880000|2022-05-29 00:08:00|658.27|650.67|658.52|650.92|658.55|650.95|658.27|650.67|12
1653827230000|2022-05-29 12:27:10|672.7|665.1|672.62|665.02|672.7|665.1|672.61|665.01|9
1653827240000|2022-05-29 12:27:20|672.63|665.03|672.62|665.02|672.64|665.04|672.62|665.02|4
1653782890000|2022-05-29 00:08:10|658.5|650.9|658.73|651.13|658.78|651.18|658.5|650.9|4
1653827250000|2022-05-29 12:27:30|672.58|664.98|672.58|664.98|672.6|665|672.52|664.92|8
1653782900000|2022-05-29 00:08:20|658.78|651.18|658.76|651.16|658.87|651.27|658.73|651.13|11
1653827260000|2022-05-29 12:27:40|672.61|665.01|672.67|665.07|672.67|665.07|672.61|665.01|7
1653782910000|2022-05-29 00:08:30|658.75|651.15|658.88|651.28|658.92|651.32|658.69|651.09|10
1653827270000|2022-05-29 12:27:50|672.63|665.03|672.63|665.03|672.64|665.04|672.63|665.03|3
1653782920000|2022-05-29 00:08:40|658.89|651.29|659.09|651.49|659.13|651.53|658.89|651.29|14
1653827280000|2022-05-29 12:28:00|672.64|665.04|672.18|664.58|672.64|665.04|672.18|664.58|10
1653782930000|2022-05-29 00:08:50|659.11|651.51|658.99|651.39|659.11|651.51|658.97|651.37|5
1653827290000|2022-05-29 12:28:10|672.15|664.55|672.1|664.5|672.15|664.55|672.1|664.5|16
1653782940000|2022-05-29 00:09:00|658.98|651.38|659.1|651.5|659.15|651.55|658.98|651.38|16
1653827300000|2022-05-29 12:28:20|672.06|664.46|671.98|664.38|672.07|664.47|671.93|664.33|11
1653782950000|2022-05-29 00:09:10|659.09|651.49|659.08|651.48|659.15|651.55|658.96|651.36|11
1653827310000|2022-05-29 12:28:30|671.97|664.37|671.93|664.33|671.97|664.37|671.91|664.31|9
1653782970000|2022-05-29 00:09:30|659.09|651.49|659.09|651.49|659.09|651.49|659.08|651.48|5
1653827320000|2022-05-29 12:28:40|671.91|664.31|671.88|664.28|671.91|664.31|671.87|664.27|14
1653782980000|2022-05-29 00:09:40|659.08|651.48|659.09|651.49|659.09|651.49|659.08|651.48|4
1653827330000|2022-05-29 12:28:50|671.87|664.27|671.87|664.27|671.88|664.28|671.87|664.27|3
1653827340000|2022-05-29 12:29:00|671.88|664.28|671.89|664.29|671.89|664.29|671.88|664.28|2
1653783000000|2022-05-29 00:10:00|659.04|651.44|659|651.4|659.05|651.45|659|651.4|6
1653827350000|2022-05-29 12:29:10|671.87|664.27|672.37|664.77|672.37|664.77|671.87|664.27|11
1653783010000|2022-05-29 00:10:10|659.01|651.41|659|651.4|659.01|651.41|659|651.4|2
1653827360000|2022-05-29 12:29:20|672.38|664.78|672.41|664.81|672.41|664.81|672.38|664.78|9
1653783020000|2022-05-29 00:10:20|658.96|651.36|658.38|650.78|659|651.4|658.37|650.77|16
1653827370000|2022-05-29 12:29:30|672.4|664.8|672.53|664.93|672.53|664.93|672.4|664.8|3
1653783030000|2022-05-29 00:10:30|658.4|650.8|658.39|650.79|658.41|650.81|658.39|650.79|4
1653827380000|2022-05-29 12:29:40|672.54|664.94|672.65|665.05|672.65|665.05|672.54|664.94|7
1653783040000|2022-05-29 00:10:40|658.4|650.8|658.78|651.18|658.78|651.18|658.39|650.79|11
1653827390000|2022-05-29 12:29:50|672.61|665.01|672.58|664.98|672.63|665.03|672.57|664.97|10
1653783050000|2022-05-29 00:10:50|658.79|651.19|658.75|651.15|658.8|651.2|658.75|651.15|12
1653827400000|2022-05-29 12:30:00|672.57|664.97|672.57|664.97|672.57|664.97|672.56|664.96|3
1653783060000|2022-05-29 00:11:00|658.74|651.14|659.03|651.43|659.03|651.43|658.74|651.14|5
1653827410000|2022-05-29 12:30:10|672.56|664.96|672.54|664.94|672.57|664.97|672.54|664.94|4
1653783070000|2022-05-29 00:11:10|659.01|651.41|658.93|651.33|659.04|651.44|658.93|651.33|10
1653827420000|2022-05-29 12:30:20|672.52|664.92|672.68|665.08|672.71|665.11|672.51|664.91|15
1653783080000|2022-05-29 00:11:20|658.94|651.34|658.98|651.38|659.01|651.41|658.94|651.34|6
1653827430000|2022-05-29 12:30:30|672.67|665.07|672.93|665.33|672.95|665.35|672.67|665.07|13
1653783090000|2022-05-29 00:11:30|658.97|651.37|658.91|651.31|658.97|651.37|658.91|651.31|8
1653827440000|2022-05-29 12:30:40|672.98|665.38|672.81|665.21|672.98|665.38|672.77|665.17|11
1653783100000|2022-05-29 00:11:40|658.92|651.32|658.89|651.29|658.93|651.33|658.89|651.29|10
1653827450000|2022-05-29 12:30:50|672.79|665.19|672.79|665.19|672.8|665.2|672.79|665.19|3
1653783110000|2022-05-29 00:11:50|658.9|651.3|658.89|651.29|658.9|651.3|658.89|651.29|2
1653827460000|2022-05-29 12:31:00|672.8|665.2|672.88|665.28|672.88|665.28|672.77|665.17|10
1653783120000|2022-05-29 00:12:00|658.87|651.27|658.88|651.28|658.88|651.28|658.87|651.27|4
1653827470000|2022-05-29 12:31:10|672.86|665.26|672.8|665.2|672.89|665.29|672.8|665.2|11
1653783130000|2022-05-29 00:12:10|658.87|651.27|658.38|650.78|658.87|651.27|658.38|650.78|11
1653827480000|2022-05-29 12:31:20|672.81|665.21|672.97|665.37|672.99|665.39|672.78|665.18|14
1653783140000|2022-05-29 00:12:20|658.39|650.79|657.5|649.9|658.39|650.79|657.49|649.89|26
1653827490000|2022-05-29 12:31:30|672.94|665.34|672.63|665.03|672.94|665.34|672.62|665.02|20
1653783150000|2022-05-29 00:12:30|657.47|649.87|657.37|649.77|657.47|649.87|657.37|649.77|8
1653827500000|2022-05-29 12:31:40|672.62|665.02|672.62|665.02|672.62|665.02|672.61|665.01|3
1653783160000|2022-05-29 00:12:40|657.39|649.79|657.27|649.67|657.39|649.79|657.25|649.65|6
1653827510000|2022-05-29 12:31:50|672.61|665.01|672.8|665.2|672.81|665.21|672.61|665.01|21
1653783170000|2022-05-29 00:12:50|657.28|649.68|657.28|649.68|657.28|649.68|657.28|649.68|1
1653827520000|2022-05-29 12:32:00|672.79|665.19|672.79|665.19|672.8|665.2|672.77|665.17|8
1653783180000|2022-05-29 00:13:00|657.25|649.65|657.22|649.62|657.25|649.65|657.21|649.61|5
1653827530000|2022-05-29 12:32:10|672.78|665.18|672.78|665.18|672.79|665.19|672.78|665.18|5
1653783190000|2022-05-29 00:13:10|657.23|649.63|657.24|649.64|657.24|649.64|657.23|649.63|4
1653827540000|2022-05-29 12:32:20|672.76|665.16|672.66|665.06|672.77|665.17|672.66|665.06|8
1653783200000|2022-05-29 00:13:20|657.28|649.68|657.3|649.7|657.32|649.72|657.28|649.68|7
1653827550000|2022-05-29 12:32:30|672.67|665.07|672.66|665.06|672.67|665.07|672.66|665.06|2
1653783210000|2022-05-29 00:13:30|657.28|649.68|657.32|649.72|657.32|649.72|657.27|649.67|5
1653827560000|2022-05-29 12:32:40|672.65|665.05|672.65|665.05|672.66|665.06|672.65|665.05|3
1653783220000|2022-05-29 00:13:40|657.31|649.71|657.3|649.7|657.31|649.71|657.25|649.65|6
1653827570000|2022-05-29 12:32:50|672.66|665.06|672.2|664.6|672.66|665.06|672.16|664.56|9
1653783230000|2022-05-29 00:13:50|657.29|649.69|657.14|649.54|657.32|649.72|657.14|649.54|9
1653827580000|2022-05-29 12:33:00|672.16|664.56|672.24|664.64|672.27|664.67|672.12|664.52|10
1653783240000|2022-05-29 00:14:00|657.19|649.59|657.06|649.46|657.19|649.59|657.02|649.42|12
1653827590000|2022-05-29 12:33:10|672.23|664.63|672.19|664.59|672.25|664.65|672.18|664.58|11
1653783250000|2022-05-29 00:14:10|657.05|649.45|657.06|649.46|657.07|649.47|657.05|649.45|4
1653827600000|2022-05-29 12:33:20|672.2|664.6|672.11|664.51|672.2|664.6|672.1|664.5|7
1653783260000|2022-05-29 00:14:20|657.08|649.48|657.06|649.46|657.09|649.49|657.06|649.46|3
1653827610000|2022-05-29 12:33:30|672.1|664.5|671.94|664.34|672.11|664.51|671.93|664.33|9
1653783270000|2022-05-29 00:14:30|657.05|649.45|656.49|648.89|657.05|649.45|656.49|648.89|20
1653827620000|2022-05-29 12:33:40|671.93|664.33|671.91|664.31|671.93|664.33|671.88|664.28|8
1653783280000|2022-05-29 00:14:40|656.48|648.88|656.72|649.12|656.87|649.27|656.47|648.87|11
1653827630000|2022-05-29 12:33:50|671.9|664.3|671.79|664.19|671.9|664.3|671.79|664.19|8
1653783290000|2022-05-29 00:14:50|656.7|649.1|656.65|649.05|656.7|649.1|656.64|649.04|4
1653827640000|2022-05-29 12:34:00|671.81|664.21|671.84|664.24|671.86|664.26|671.81|664.21|14
1653827650000|2022-05-29 12:34:10|671.83|664.23|671.88|664.28|671.88|664.28|671.82|664.22|9
1653783300000|2022-05-29 00:15:00|656.49|648.89|656.37|648.77|656.49|648.89|656.36|648.76|14
1653827660000|2022-05-29 12:34:20|671.89|664.29|671.89|664.29|671.89|664.29|671.88|664.28|11
1653783310000|2022-05-29 00:15:10|656.36|648.76|656.27|648.67|656.36|648.76|656.24|648.64|12
1653827670000|2022-05-29 12:34:30|671.9|664.3|671.96|664.36|671.97|664.37|671.9|664.3|6
1653783320000|2022-05-29 00:15:20|656.25|648.65|655.18|647.58|656.25|648.65|655.18|647.58|21
1653827680000|2022-05-29 12:34:40|671.95|664.35|671.94|664.34|671.96|664.36|671.94|664.34|7
1653783330000|2022-05-29 00:15:30|655.19|647.59|655.94|648.34|655.94|648.34|655.19|647.59|23
1653827690000|2022-05-29 12:34:50|671.95|664.35|671.35|663.75|671.95|664.35|671.32|663.72|22
1653783340000|2022-05-29 00:15:40|655.93|648.33|656|648.4|656.03|648.43|655.89|648.29|26
1653827700000|2022-05-29 12:35:00|671.33|663.73|671.31|663.71|671.36|663.76|671.27|663.67|10
1653783350000|2022-05-29 00:15:50|656.01|648.41|656.05|648.45|656.12|648.52|656|648.4|12
1653827710000|2022-05-29 12:35:10|671.36|663.76|671.33|663.73|671.38|663.78|671.33|663.73|8
1653783360000|2022-05-29 00:16:00|656.04|648.44|655.88|648.28|656.04|648.44|655.88|648.28|9
1653827720000|2022-05-29 12:35:20|671.3|663.7|671.21|663.61|671.3|663.7|671.13|663.53|14
1653783370000|2022-05-29 00:16:10|655.85|648.25|655.77|648.17|655.92|648.32|655.71|648.11|25
1653827730000|2022-05-29 12:35:30|671.19|663.59|671.23|663.63|671.24|663.64|671.19|663.59|17
1653783380000|2022-05-29 00:16:20|655.76|648.16|655.72|648.12|655.79|648.19|655.72|648.12|13
1653827740000|2022-05-29 12:35:40|671.24|663.64|671.17|663.57|671.24|663.64|671.16|663.56|10
1653783390000|2022-05-29 00:16:30|655.74|648.14|655.72|648.12|655.74|648.14|655.71|648.11|3
1653827750000|2022-05-29 12:35:50|671.14|663.54|671.15|663.55|671.16|663.56|671.14|663.54|10
1653783400000|2022-05-29 00:16:40|655.73|648.13|655.72|648.12|655.74|648.14|655.71|648.11|6
1653827760000|2022-05-29 12:36:00|671.16|663.56|671.23|663.63|671.25|663.65|671.16|663.56|3
1653783410000|2022-05-29 00:16:50|655.71|648.11|655.74|648.14|655.74|648.14|655.71|648.11|11
1653827780000|2022-05-29 12:36:20|671.15|663.55|670.27|662.67|671.15|663.55|670.15|662.55|28
1653783420000|2022-05-29 00:17:00|655.73|648.13|655.63|648.03|655.73|648.13|655.6|648|12
1653827790000|2022-05-29 12:36:30|670.28|662.68|670.35|662.75|670.36|662.76|670.26|662.66|8
1653783430000|2022-05-29 00:17:10|655.61|648.01|655.67|648.07|655.67|648.07|655.61|648.01|8
1653827800000|2022-05-29 12:36:40|670.34|662.74|670.2|662.6|670.35|662.75|670.17|662.57|14
1653783440000|2022-05-29 00:17:20|655.66|648.06|655.66|648.06|655.66|648.06|655.66|648.06|1
1653827810000|2022-05-29 12:36:50|670.18|662.58|670.14|662.54|670.19|662.59|670.13|662.53|17
1653783450000|2022-05-29 00:17:30|655.65|648.05|655.82|648.22|655.82|648.22|655.65|648.05|7
1653827820000|2022-05-29 12:37:00|670.11|662.51|669.94|662.34|670.11|662.51|669.94|662.34|17
1653783460000|2022-05-29 00:17:40|655.81|648.21|655.88|648.28|655.92|648.32|655.78|648.18|8
1653827830000|2022-05-29 12:37:10|669.93|662.33|669.97|662.37|670.02|662.42|669.88|662.28|17
1653783470000|2022-05-29 00:17:50|655.85|648.25|655.83|648.23|655.85|648.25|655.83|648.23|4
1653827840000|2022-05-29 12:37:20|669.98|662.38|669.94|662.34|669.99|662.39|669.94|662.34|20
1653783480000|2022-05-29 00:18:00|655.91|648.31|655.96|648.36|655.96|648.36|655.9|648.3|4
1653827850000|2022-05-29 12:37:30|669.95|662.35|669.95|662.35|669.96|662.36|669.95|662.35|9
1653783490000|2022-05-29 00:18:10|655.97|648.37|656.04|648.44|656.04|648.44|655.96|648.36|6
1653827860000|2022-05-29 12:37:40|669.94|662.34|670.03|662.43|670.03|662.43|669.94|662.34|10
1653783500000|2022-05-29 00:18:20|656.03|648.43|656.43|648.83|656.43|648.83|656.03|648.43|7
1653827870000|2022-05-29 12:37:50|670|662.4|669.92|662.32|670.03|662.43|669.91|662.31|11
1653783510000|2022-05-29 00:18:30|656.41|648.81|656.43|648.83|656.44|648.84|656.38|648.78|6
1653827880000|2022-05-29 12:38:00|669.9|662.3|669.92|662.32|669.93|662.33|669.9|662.3|8
1653783520000|2022-05-29 00:18:40|656.44|648.84|656.73|649.13|656.83|649.23|656.44|648.84|6
1653827890000|2022-05-29 12:38:10|669.93|662.33|669.78|662.18|669.93|662.33|669.78|662.18|4
1653783530000|2022-05-29 00:18:50|656.74|649.14|656.62|649.02|656.84|649.24|656.6|649|11
1653827900000|2022-05-29 12:38:20|669.74|662.14|669.85|662.25|669.96|662.36|669.74|662.14|11
1653783540000|2022-05-29 00:19:00|656.59|648.99|656.58|648.98|656.6|649|656.58|648.98|3
1653827910000|2022-05-29 12:38:30|669.93|662.33|669.93|662.33|669.93|662.33|669.93|662.33|1
1653783550000|2022-05-29 00:19:10|656.77|649.17|656.77|649.17|656.77|649.17|656.77|649.17|1
1653827920000|2022-05-29 12:38:40|669.84|662.24|669.35|661.75|669.86|662.26|669.34|661.74|9
1653783560000|2022-05-29 00:19:20|656.76|649.16|656.76|649.16|656.77|649.17|656.76|649.16|3
1653827930000|2022-05-29 12:38:50|669.34|661.74|669.35|661.75|669.35|661.75|669.3|661.7|9
1653783570000|2022-05-29 00:19:30|656.77|649.17|656.53|648.93|656.77|649.17|656.53|648.93|12
1653827940000|2022-05-29 12:39:00|669.25|661.65|669.27|661.67|669.27|661.67|669.25|661.65|3
1653783580000|2022-05-29 00:19:40|656.54|648.94|656.52|648.92|656.54|648.94|656.52|648.92|5
1653827950000|2022-05-29 12:39:10|669.16|661.56|669.27|661.67|669.27|661.67|669.11|661.51|13
1653783590000|2022-05-29 00:19:50|656.48|648.88|656.52|648.92|656.55|648.95|656.48|648.88|7
1653827960000|2022-05-29 12:39:20|669.25|661.65|669.19|661.59|669.26|661.66|669.19|661.59|4
1653827970000|2022-05-29 12:39:30|669.16|661.56|669.18|661.58|669.2|661.6|669.08|661.48|13
1653783600000|2022-05-29 00:20:00|656.53|648.93|656.68|649.08|656.69|649.09|656.53|648.93|6
1653827980000|2022-05-29 12:39:40|669.14|661.54|669.11|661.51|669.25|661.65|669.1|661.5|11
1653783610000|2022-05-29 00:20:10|656.63|649.03|655.94|648.34|656.63|649.03|655.93|648.33|19
1653827990000|2022-05-29 12:39:50|669.13|661.53|669.14|661.54|669.18|661.58|669.11|661.51|6
1653783620000|2022-05-29 00:20:20|655.93|648.33|656.14|648.54|656.17|648.57|655.93|648.33|13
1653828000000|2022-05-29 12:40:00|669.21|661.61|669.2|661.6|669.25|661.65|669.14|661.54|12
1653783630000|2022-05-29 00:20:30|656.11|648.51|655.94|648.34|656.2|648.6|655.92|648.32|15
1653828010000|2022-05-29 12:40:10|669.19|661.59|669.16|661.56|669.25|661.65|669.14|661.54|12
1653783640000|2022-05-29 00:20:40|655.93|648.33|655.94|648.34|655.94|648.34|655.91|648.31|13
1653828020000|2022-05-29 12:40:20|669.14|661.54|669.14|661.54|669.23|661.63|669.14|661.54|5
1653783650000|2022-05-29 00:20:50|655.93|648.33|655.35|647.75|655.93|648.33|655.32|647.72|11
1653828030000|2022-05-29 12:40:30|669.13|661.53|669.54|661.94|669.55|661.95|669.13|661.53|10
1653783660000|2022-05-29 00:21:00|655.37|647.77|655.35|647.75|655.43|647.83|655.34|647.74|8
1653828040000|2022-05-29 12:40:40|669.55|661.95|669.62|662.02|669.62|662.02|669.55|661.95|5
1653783680000|2022-05-29 00:21:20|655.36|647.76|655.36|647.76|655.36|647.76|655.36|647.76|1
1653828050000|2022-05-29 12:40:50|669.64|662.04|669.63|662.03|669.64|662.04|669.55|661.95|8
1653783700000|2022-05-29 00:21:40|655.38|647.78|655.66|648.06|655.68|648.08|655.38|647.78|13
1653828060000|2022-05-29 12:41:00|669.62|662.02|669.55|661.95|669.62|662.02|669.24|661.64|13
1653783710000|2022-05-29 00:21:50|655.71|648.11|655.71|648.11|655.71|648.11|655.71|648.11|1
1653828070000|2022-05-29 12:41:10|669.56|661.96|669.55|661.95|669.56|661.96|669.54|661.94|4
1653783720000|2022-05-29 00:22:00|655.72|648.12|655.91|648.31|655.95|648.35|655.72|648.12|10
1653828080000|2022-05-29 12:41:20|669.56|661.96|669.64|662.04|669.66|662.06|669.5|661.9|9
1653783730000|2022-05-29 00:22:10|655.92|648.32|655.89|648.29|655.92|648.32|655.89|648.29|3
1653828090000|2022-05-29 12:41:30|669.63|662.03|670.67|663.07|670.73|663.13|669.6|662|12
1653783740000|2022-05-29 00:22:20|655.88|648.28|655.88|648.28|655.88|648.28|655.88|648.28|1
1653828100000|2022-05-29 12:41:40|670.68|663.08|670.61|663.01|670.68|663.08|670.61|663.01|8
1653783750000|2022-05-29 00:22:30|655.86|648.26|655.79|648.19|655.86|648.26|655.79|648.19|6
1653828110000|2022-05-29 12:41:50|670.62|663.02|670.64|663.04|670.66|663.06|670.58|662.98|11
1653783760000|2022-05-29 00:22:40|655.8|648.2|655.79|648.19|655.8|648.2|655.79|648.19|2
1653828120000|2022-05-29 12:42:00|670.65|663.05|670.67|663.07|670.67|663.07|670.65|663.05|5
1653783770000|2022-05-29 00:22:50|655.71|648.11|655.7|648.1|655.71|648.11|655.7|648.1|2
1653828130000|2022-05-29 12:42:10|670.66|663.06|670.64|663.04|670.67|663.07|670.64|663.04|5
1653783780000|2022-05-29 00:23:00|655.71|648.11|655.61|648.01|655.72|648.12|655.57|647.97|15
1653828140000|2022-05-29 12:42:20|670.65|663.05|670.64|663.04|670.66|663.06|670.64|663.04|8
1653783790000|2022-05-29 00:23:10|655.58|647.98|655.58|647.98|655.59|647.99|655.58|647.98|3
1653828150000|2022-05-29 12:42:30|670.65|663.05|670.51|662.91|670.69|663.09|670.51|662.91|10
1653783800000|2022-05-29 00:23:20|655.59|647.99|655.61|648.01|655.61|648.01|655.59|647.99|5
1653828160000|2022-05-29 12:42:40|670.45|662.85|670.28|662.68|670.46|662.86|670.28|662.68|10
1653783810000|2022-05-29 00:23:30|655.6|648|655.81|648.21|655.82|648.22|655.6|648|8
1653828170000|2022-05-29 12:42:50|670.27|662.67|670.26|662.66|670.28|662.68|670.26|662.66|3
1653783820000|2022-05-29 00:23:40|655.82|648.22|656.28|648.68|656.28|648.68|655.82|648.22|11
1653828180000|2022-05-29 12:43:00|670.29|662.69|670.17|662.57|670.29|662.69|670.17|662.57|4
1653783830000|2022-05-29 00:23:50|656.29|648.69|656.42|648.82|656.43|648.83|656.27|648.67|8
1653828200000|2022-05-29 12:43:20|670.16|662.56|670.15|662.55|670.17|662.57|670.15|662.55|6
1653783840000|2022-05-29 00:24:00|656.51|648.91|656.51|648.91|656.51|648.91|656.51|648.91|1
1653828220000|2022-05-29 12:43:40|670.16|662.56|670.15|662.55|670.16|662.56|670.15|662.55|2
1653783850000|2022-05-29 00:24:10|656.52|648.92|656.54|648.94|656.54|648.94|656.51|648.91|6
1653828230000|2022-05-29 12:43:50|670.16|662.56|670.15|662.55|670.16|662.56|670.12|662.52|4
1653783860000|2022-05-29 00:24:20|656.53|648.93|656.62|649.02|656.69|649.09|656.53|648.93|14
1653828240000|2022-05-29 12:44:00|670.1|662.5|670.11|662.51|670.11|662.51|670.1|662.5|4
1653783870000|2022-05-29 00:24:30|656.6|649|656.65|649.05|656.65|649.05|656.59|648.99|11
1653828250000|2022-05-29 12:44:10|670.1|662.5|670.02|662.42|670.1|662.5|670.02|662.42|4
1653783880000|2022-05-29 00:24:40|656.64|649.04|656.6|649|656.65|649.05|656.6|649|9
1653828260000|2022-05-29 12:44:20|670.03|662.43|670.08|662.48|670.08|662.48|669.98|662.38|13
1653783890000|2022-05-29 00:24:50|656.73|649.13|656.77|649.17|656.77|649.17|656.73|649.13|2
1653828270000|2022-05-29 12:44:30|670.03|662.43|670.02|662.42|670.03|662.43|669.99|662.39|8
1653828280000|2022-05-29 12:44:40|669.98|662.38|670.04|662.44|670.06|662.46|669.98|662.38|4
1653783900000|2022-05-29 00:25:00|656.81|649.21|656.98|649.38|656.98|649.38|656.81|649.21|4
1653828300000|2022-05-29 12:45:00|670.05|662.45|669.94|662.34|670.05|662.45|669.86|662.26|12
1653783910000|2022-05-29 00:25:10|657|649.4|657|649.4|657.05|649.45|657|649.4|6
1653828310000|2022-05-29 12:45:10|669.93|662.33|669.95|662.35|669.96|662.36|669.93|662.33|4
1653783920000|2022-05-29 00:25:20|656.98|649.38|657|649.4|657.04|649.44|656.98|649.38|16
1653828320000|2022-05-29 12:45:20|669.96|662.36|669.95|662.35|669.96|662.36|669.95|662.35|4
1653783930000|2022-05-29 00:25:30|657.01|649.41|657|649.4|657.01|649.41|657|649.4|6
1653783940000|2022-05-29 00:25:40|656.98|649.38|656.99|649.39|656.99|649.39|656.98|649.38|2
1653828330000|2022-05-29 12:45:30|669.96|662.36|669.34|661.74|669.96|662.36|669.32|661.72|20
1653783950000|2022-05-29 00:25:50|656.94|649.34|656.94|649.34|656.95|649.35|656.94|649.34|7
1653828340000|2022-05-29 12:45:40|669.35|661.75|669.73|662.13|669.73|662.13|669.35|661.75|19
1653783960000|2022-05-29 00:26:00|656.79|649.19|656.79|649.19|656.79|649.19|656.79|649.19|1
1653828350000|2022-05-29 12:45:50|669.71|662.11|669.74|662.14|669.74|662.14|669.71|662.11|12
1653783970000|2022-05-29 00:26:10|656.8|649.2|657.02|649.42|657.02|649.42|656.8|649.2|10
1653828360000|2022-05-29 12:46:00|669.72|662.12|670.36|662.76|670.36|662.76|669.71|662.11|19
1653783980000|2022-05-29 00:26:20|656.99|649.39|656.98|649.38|657.02|649.42|656.94|649.34|5
1653828370000|2022-05-29 12:46:10|670.37|662.77|670.3|662.7|670.37|662.77|670.3|662.7|12
1653783990000|2022-05-29 00:26:30|656.95|649.35|656.94|649.34|656.95|649.35|656.92|649.32|5
1653828380000|2022-05-29 12:46:20|670.36|662.76|671.34|663.74|671.34|663.74|670.36|662.76|14
1653784000000|2022-05-29 00:26:40|656.93|649.33|656.93|649.33|656.93|649.33|656.93|649.33|1
1653828390000|2022-05-29 12:46:30|671.37|663.77|671.54|663.94|671.54|663.94|671.37|663.77|14
1653784010000|2022-05-29 00:26:50|656.88|649.28|657.67|650.07|657.72|650.12|656.88|649.28|23
1653828400000|2022-05-29 12:46:40|671.61|664.01|671.75|664.15|671.86|664.26|671.61|664.01|19
1653784020000|2022-05-29 00:27:00|657.85|650.25|658.02|650.42|658.02|650.42|657.75|650.15|11
1653828410000|2022-05-29 12:46:50|671.77|664.17|671.76|664.16|671.8|664.2|671.72|664.12|12
1653784030000|2022-05-29 00:27:10|658.03|650.43|657.89|650.29|658.03|650.43|657.88|650.28|11
1653828420000|2022-05-29 12:47:00|671.79|664.19|671.72|664.12|671.79|664.19|671.71|664.11|8
1653784040000|2022-05-29 00:27:20|657.9|650.3|657.84|650.24|657.9|650.3|657.84|650.24|3
1653828430000|2022-05-29 12:47:10|671.67|664.07|671.67|664.07|671.67|664.07|671.67|664.07|1
1653784050000|2022-05-29 00:27:30|657.83|650.23|657.82|650.22|657.83|650.23|657.82|650.22|4
1653828440000|2022-05-29 12:47:20|671.69|664.09|671.72|664.12|671.77|664.17|671.69|664.09|5
1653784060000|2022-05-29 00:27:40|657.81|650.21|657.9|650.3|657.9|650.3|657.81|650.21|8
1653784070000|2022-05-29 00:27:50|657.94|650.34|657.94|650.34|657.94|650.34|657.94|650.34|1
1653784080000|2022-05-29 00:28:00|657.95|650.35|657.96|650.36|657.96|650.36|657.95|650.35|4
1653784090000|2022-05-29 00:28:10|657.97|650.37|657.94|650.34|657.97|650.37|657.93|650.33|5
1653784100000|2022-05-29 00:28:20|657.92|650.32|657.92|650.32|657.92|650.32|657.92|650.32|1
1653784110000|2022-05-29 00:28:30|657.72|650.12|657.68|650.08|657.72|650.12|657.68|650.08|3
1653784120000|2022-05-29 00:28:40|657.69|650.09|657.68|650.08|657.69|650.09|657.68|650.08|2
1653784130000|2022-05-29 00:28:50|657.56|649.96|657.57|649.97|657.57|649.97|657.56|649.96|2
1653784140000|2022-05-29 00:29:00|657.63|650.03|657.63|650.03|657.63|650.03|657.63|650.03|1
1653784150000|2022-05-29 00:29:10|657.61|650.01|657.38|649.78|657.61|650.01|657.36|649.76|8
1653784160000|2022-05-29 00:29:20|657.37|649.77|657.35|649.75|657.37|649.77|657.31|649.71|10
1653784170000|2022-05-29 00:29:30|657.32|649.72|657.32|649.72|657.32|649.72|657.31|649.71|3
1653784180000|2022-05-29 00:29:40|657.31|649.71|657.29|649.69|657.32|649.72|657.29|649.69|10
1653784190000|2022-05-29 00:29:50|657.21|649.61|657.2|649.6|657.21|649.61|657.2|649.6|2
1653784200000|2022-05-29 00:30:00|657.21|649.61|657.5|649.9|657.5|649.9|657.2|649.6|12
1653784210000|2022-05-29 00:30:10|657.41|649.81|657.29|649.69|657.41|649.81|657.28|649.68|5
1653784220000|2022-05-29 00:30:20|657.28|649.68|657.24|649.64|657.3|649.7|657.24|649.64|10
1653784230000|2022-05-29 00:30:30|657.18|649.58|657.18|649.58|657.18|649.58|657.18|649.58|1
1653784240000|2022-05-29 00:30:40|657.19|649.59|657.03|649.43|657.2|649.6|656.99|649.39|13
1653784250000|2022-05-29 00:30:50|656.9|649.3|656.87|649.27|656.9|649.3|656.86|649.26|5
1653784260000|2022-05-29 00:31:00|656.84|649.24|656.27|648.67|656.84|649.24|656.25|648.65|14
1653784270000|2022-05-29 00:31:10|656.28|648.68|656.01|648.41|656.28|648.68|656.01|648.41|9
1653784280000|2022-05-29 00:31:20|656.02|648.42|656|648.4|656.02|648.42|655.93|648.33|18
1653784290000|2022-05-29 00:31:30|655.99|648.39|655.96|648.36|655.99|648.39|655.96|648.36|3
1653784300000|2022-05-29 00:31:40|655.95|648.35|655.92|648.32|655.95|648.35|655.92|648.32|6
1653784310000|2022-05-29 00:31:50|655.93|648.33|655.82|648.22|655.93|648.33|655.82|648.22|2
1653784320000|2022-05-29 00:32:00|655.83|648.23|655.7|648.1|655.83|648.23|655.7|648.1|3
1653784330000|2022-05-29 00:32:10|655.67|648.07|655.84|648.24|655.87|648.27|655.6|648|17
1653784340000|2022-05-29 00:32:20|655.82|648.22|655.76|648.16|655.82|648.22|655.76|648.16|6
1653784350000|2022-05-29 00:32:30|655.77|648.17|655.88|648.28|655.91|648.31|655.77|648.17|5
1653784360000|2022-05-29 00:32:40|655.9|648.3|656.02|648.42|656.02|648.42|655.9|648.3|6
1653784370000|2022-05-29 00:32:50|656|648.4|656.06|648.46|656.06|648.46|656|648.4|2
1653784380000|2022-05-29 00:33:00|656.05|648.45|655.98|648.38|656.2|648.6|655.97|648.37|15
1653784390000|2022-05-29 00:33:10|655.99|648.39|655.94|648.34|655.99|648.39|655.94|648.34|5
1653784400000|2022-05-29 00:33:20|655.9|648.3|655.9|648.3|655.9|648.3|655.82|648.22|10
1653784410000|2022-05-29 00:33:30|655.91|648.31|655.9|648.3|655.91|648.31|655.9|648.3|2
1653784420000|2022-05-29 00:33:40|655.89|648.29|655.79|648.19|655.9|648.3|655.79|648.19|3
1653784430000|2022-05-29 00:33:50|655.69|648.09|655.71|648.11|655.71|648.11|655.69|648.09|4
1653784440000|2022-05-29 00:34:00|655.53|647.93|655.54|647.94|655.54|647.94|655.52|647.92|5
1653784460000|2022-05-29 00:34:20|655.53|647.93|655.54|647.94|655.54|647.94|655.53|647.93|2
1653784470000|2022-05-29 00:34:30|655.52|647.92|655.52|647.92|655.52|647.92|655.52|647.92|1
1653784490000|2022-05-29 00:34:50|655.54|647.94|655.52|647.92|655.55|647.95|655.52|647.92|4
1653784500000|2022-05-29 00:35:00|655.66|648.06|655.67|648.07|655.69|648.09|655.66|648.06|6
1653784510000|2022-05-29 00:35:10|655.69|648.09|655.67|648.07|655.69|648.09|655.67|648.07|2
1653784520000|2022-05-29 00:35:20|655.65|648.05|655.69|648.09|655.69|648.09|655.65|648.05|3
1653784550000|2022-05-29 00:35:50|655.67|648.07|655.67|648.07|655.68|648.08|655.66|648.06|7
1653784560000|2022-05-29 00:36:00|655.68|648.08|656.43|648.83|656.43|648.83|655.68|648.08|9
1653784570000|2022-05-29 00:36:10|656.56|648.96|656.64|649.04|656.65|649.05|656.56|648.96|5
1653784580000|2022-05-29 00:36:20|656.57|648.97|656.77|649.17|656.77|649.17|656.57|648.97|2
1653784590000|2022-05-29 00:36:30|656.75|649.15|656.83|649.23|656.83|649.23|656.73|649.13|13
1653784600000|2022-05-29 00:36:40|656.84|649.24|656.67|649.07|656.85|649.25|656.67|649.07|13
1653784610000|2022-05-29 00:36:50|656.66|649.06|656.67|649.07|656.68|649.08|656.66|649.06|6
1653784620000|2022-05-29 00:37:00|656.81|649.21|656.82|649.22|656.82|649.22|656.81|649.21|2
1653784630000|2022-05-29 00:37:10|656.81|649.21|656.79|649.19|656.81|649.21|656.78|649.18|5
1653784640000|2022-05-29 00:37:20|656.78|649.18|656.77|649.17|656.79|649.19|656.75|649.15|11
1653784660000|2022-05-29 00:37:40|656.76|649.16|656.78|649.18|656.78|649.18|656.76|649.16|2
1653784670000|2022-05-29 00:37:50|656.76|649.16|656.77|649.17|656.77|649.17|656.76|649.16|2
1653784680000|2022-05-29 00:38:00|656.76|649.16|656.58|648.98|656.76|649.16|656.58|648.98|7
1653784690000|2022-05-29 00:38:10|656.54|648.94|656.05|648.45|656.54|648.94|656.05|648.45|8
1653784700000|2022-05-29 00:38:20|656.07|648.47|656.15|648.55|656.15|648.55|656.04|648.44|12
1653784710000|2022-05-29 00:38:30|656.14|648.54|656.14|648.54|656.14|648.54|656.14|648.54|1
1653784720000|2022-05-29 00:38:40|656.13|648.53|656.04|648.44|656.13|648.53|656.03|648.43|11
1653784730000|2022-05-29 00:38:50|655.99|648.39|655.91|648.31|655.99|648.39|655.91|648.31|5
1653784740000|2022-05-29 00:39:00|655.95|648.35|655.88|648.28|656|648.4|655.87|648.27|12
1653784750000|2022-05-29 00:39:10|655.87|648.27|655.81|648.21|655.87|648.27|655.81|648.21|6
1653784760000|2022-05-29 00:39:20|655.8|648.2|655.69|648.09|655.81|648.21|655.69|648.09|24
1653784770000|2022-05-29 00:39:30|655.7|648.1|655.7|648.1|655.7|648.1|655.69|648.09|3
1653784780000|2022-05-29 00:39:40|655.72|648.12|655.68|648.08|655.74|648.14|655.62|648.02|9
1653784790000|2022-05-29 00:39:50|655.69|648.09|655.61|648.01|655.69|648.09|655.61|648.01|3
1653784800000|2022-05-29 00:40:00|655.64|648.04|655.64|648.04|655.64|648.04|655.61|648.01|3
1653784810000|2022-05-29 00:40:10|655.62|648.02|655.59|647.99|655.64|648.04|655.59|647.99|6
1653784820000|2022-05-29 00:40:20|655.61|648.01|655.61|648.01|655.61|648.01|655.6|648|3
1653784830000|2022-05-29 00:40:30|655.64|648.04|654.54|646.94|655.66|648.06|654.54|646.94|16
1653784840000|2022-05-29 00:40:40|654.55|646.95|654.3|646.7|654.55|646.95|654.3|646.7|8
1653784850000|2022-05-29 00:40:50|654.21|646.61|653.97|646.37|654.23|646.63|653.95|646.35|19
1653784860000|2022-05-29 00:41:00|653.96|646.36|653.95|646.35|653.98|646.38|653.51|645.91|29
1653784870000|2022-05-29 00:41:10|654.03|646.43|653.96|646.36|654.03|646.43|653.95|646.35|11
1653784880000|2022-05-29 00:41:20|654.03|646.43|653.97|646.37|654.03|646.43|653.95|646.35|9
1653784890000|2022-05-29 00:41:30|654.01|646.41|653.99|646.39|654.01|646.41|653.98|646.38|5
1653784900000|2022-05-29 00:41:40|654|646.4|653.98|646.38|654|646.4|653.97|646.37|11
1653784910000|2022-05-29 00:41:50|653.97|646.37|653.94|646.34|653.97|646.37|653.94|646.34|3
1653784920000|2022-05-29 00:42:00|653.93|646.33|653.91|646.31|653.93|646.33|653.9|646.3|5
1653784930000|2022-05-29 00:42:10|653.76|646.16|653.44|645.84|653.76|646.16|653.43|645.83|14
1653784940000|2022-05-29 00:42:20|653.38|645.78|653.35|645.75|653.38|645.78|653.33|645.73|4
1653784950000|2022-05-29 00:42:30|653.36|645.76|653.59|645.99|653.66|646.06|653.36|645.76|13
1653784960000|2022-05-29 00:42:40|653.62|646.02|653.46|645.86|653.81|646.21|653.45|645.85|13
1653784970000|2022-05-29 00:42:50|653.48|645.88|653.47|645.87|653.48|645.88|653.46|645.86|6
1653784980000|2022-05-29 00:43:00|653.35|645.75|653.37|645.77|653.37|645.77|653.35|645.75|4
1653784990000|2022-05-29 00:43:10|653.36|645.76|653.81|646.21|653.86|646.26|653.35|645.75|16
1653785000000|2022-05-29 00:43:20|653.82|646.22|653.73|646.13|653.82|646.22|653.73|646.13|8
1653785010000|2022-05-29 00:43:30|653.74|646.14|653.78|646.18|653.78|646.18|653.73|646.13|8
1653785020000|2022-05-29 00:43:40|653.79|646.19|653.85|646.25|653.89|646.29|653.78|646.18|5
1653785030000|2022-05-29 00:43:50|653.84|646.24|653.9|646.3|653.9|646.3|653.84|646.24|4
1653785040000|2022-05-29 00:44:00|653.89|646.29|653.88|646.28|653.89|646.29|653.88|646.28|4
1653785050000|2022-05-29 00:44:10|653.89|646.29|653.91|646.31|653.91|646.31|653.88|646.28|4
1653785060000|2022-05-29 00:44:20|653.9|646.3|653.9|646.3|653.91|646.31|653.9|646.3|5
1653785070000|2022-05-29 00:44:30|653.95|646.35|653.95|646.35|653.95|646.35|653.95|646.35|1
1653785080000|2022-05-29 00:44:40|653.94|646.34|653.92|646.32|653.95|646.35|653.92|646.32|3
1653785100000|2022-05-29 00:45:00|653.95|646.35|653.66|646.06|653.95|646.35|653.65|646.05|8
1653785110000|2022-05-29 00:45:10|653.56|645.96|653.75|646.15|653.79|646.19|653.56|645.96|11
1653785120000|2022-05-29 00:45:20|653.76|646.16|653.76|646.16|653.77|646.17|653.76|646.16|3
1653785130000|2022-05-29 00:45:30|653.79|646.19|654.15|646.55|654.15|646.55|653.77|646.17|11
1653785140000|2022-05-29 00:45:40|654.16|646.56|654.2|646.6|654.38|646.78|654.16|646.56|21
1653785150000|2022-05-29 00:45:50|654.18|646.58|654.19|646.59|654.19|646.59|654.18|646.58|2
1653785160000|2022-05-29 00:46:00|654.2|646.6|654.54|646.94|654.54|646.94|654.19|646.59|20
1653785170000|2022-05-29 00:46:10|654.56|646.96|654.7|647.1|654.75|647.15|654.5|646.9|15
1653785180000|2022-05-29 00:46:20|654.71|647.11|654.82|647.22|654.85|647.25|654.71|647.11|9
1653785190000|2022-05-29 00:46:30|654.73|647.13|654.9|647.3|654.91|647.31|654.72|647.12|9
1653785200000|2022-05-29 00:46:40|654.91|647.31|654.64|647.04|654.91|647.31|654.62|647.02|16
1653785210000|2022-05-29 00:46:50|654.63|647.03|654.24|646.64|654.63|647.03|654.2|646.6|12
1653785220000|2022-05-29 00:47:00|654.25|646.65|654.23|646.63|654.26|646.66|654.16|646.56|8
1653785230000|2022-05-29 00:47:10|654.22|646.62|654.5|646.9|654.57|646.97|654.22|646.62|21
1653785240000|2022-05-29 00:47:20|654.51|646.91|654.54|646.94|654.54|646.94|654.51|646.91|6
1653785250000|2022-05-29 00:47:30|654.53|646.93|654.54|646.94|654.54|646.94|654.49|646.89|8
1653785260000|2022-05-29 00:47:40|654.53|646.93|654.53|646.93|654.53|646.93|654.53|646.93|1
1653785270000|2022-05-29 00:47:50|654.8|647.2|654.77|647.17|654.82|647.22|654.77|647.17|6
1653785280000|2022-05-29 00:48:00|654.89|647.29|654.91|647.31|654.91|647.31|654.89|647.29|2
1653785290000|2022-05-29 00:48:10|654.92|647.32|655.06|647.46|655.06|647.46|654.9|647.3|8
1653785300000|2022-05-29 00:48:20|655.01|647.41|655.02|647.42|655.03|647.43|654.99|647.39|7
1653785310000|2022-05-29 00:48:30|655.03|647.43|654.95|647.35|655.03|647.43|654.95|647.35|8
1653785320000|2022-05-29 00:48:40|654.9|647.3|654.9|647.3|654.9|647.3|654.9|647.3|1
1653785330000|2022-05-29 00:48:50|654.88|647.28|654.88|647.28|654.88|647.28|654.88|647.28|1
1653785340000|2022-05-29 00:49:00|654.87|647.27|654.89|647.29|654.91|647.31|654.87|647.27|5
1653785350000|2022-05-29 00:49:10|654.9|647.3|654.9|647.3|654.9|647.3|654.89|647.29|3
1653785360000|2022-05-29 00:49:20|654.87|647.27|654.87|647.27|654.87|647.27|654.85|647.25|5
1653785370000|2022-05-29 00:49:30|654.82|647.22|654.37|646.77|654.82|647.22|654.33|646.73|10
1653785380000|2022-05-29 00:49:40|654.36|646.76|654.29|646.69|654.37|646.77|654.25|646.65|5
1653785390000|2022-05-29 00:49:50|654.28|646.68|654.2|646.6|654.28|646.68|654.2|646.6|9
1653785400000|2022-05-29 00:50:00|654.18|646.58|654.16|646.56|654.18|646.58|654.16|646.56|3
1653785420000|2022-05-29 00:50:20|654.17|646.57|654.81|647.21|654.81|647.21|654.16|646.56|17
1653785430000|2022-05-29 00:50:30|654.82|647.22|655.36|647.76|655.36|647.76|654.8|647.2|15
1653785440000|2022-05-29 00:50:40|655.37|647.77|655.48|647.88|655.52|647.92|655.32|647.72|18
1653785450000|2022-05-29 00:50:50|655.46|647.86|655.58|647.98|655.58|647.98|655.46|647.86|9
1653785460000|2022-05-29 00:51:00|655.57|647.97|655.7|648.1|655.71|648.11|655.57|647.97|3
1653785470000|2022-05-29 00:51:10|655.71|648.11|655.7|648.1|655.71|648.11|655.7|648.1|2
1653785480000|2022-05-29 00:51:20|655.74|648.14|655.73|648.13|655.74|648.14|655.73|648.13|2
1653785490000|2022-05-29 00:51:30|655.74|648.14|655.67|648.07|655.75|648.15|655.67|648.07|5
1653785500000|2022-05-29 00:51:40|655.42|647.82|655.27|647.67|655.42|647.82|655.21|647.61|21
1653785510000|2022-05-29 00:51:50|655.29|647.69|655.28|647.68|655.29|647.69|655.28|647.68|6
1653785520000|2022-05-29 00:52:00|655.29|647.69|655.14|647.54|655.29|647.69|655.12|647.52|17
1653785530000|2022-05-29 00:52:10|655.13|647.53|655.01|647.41|655.16|647.56|655.01|647.41|8
1653785540000|2022-05-29 00:52:20|655.03|647.43|655.03|647.43|655.03|647.43|655.03|647.43|1
1653785550000|2022-05-29 00:52:30|655.02|647.42|655.07|647.47|655.07|647.47|655|647.4|7
1653785560000|2022-05-29 00:52:40|655.06|647.46|655.02|647.42|655.07|647.47|655.02|647.42|12
1653785570000|2022-05-29 00:52:50|655.03|647.43|655.02|647.42|655.04|647.44|655.02|647.42|4
1653785580000|2022-05-29 00:53:00|654.79|647.19|654.96|647.36|654.96|647.36|654.79|647.19|11
1653785590000|2022-05-29 00:53:10|654.91|647.31|654.87|647.27|654.94|647.34|654.87|647.27|9
1653785600000|2022-05-29 00:53:20|654.88|647.28|654.88|647.28|654.88|647.28|654.88|647.28|1
1653785610000|2022-05-29 00:53:30|654.98|647.38|655.08|647.48|655.08|647.48|654.91|647.31|9
1653785620000|2022-05-29 00:53:40|655.05|647.45|655.04|647.44|655.05|647.45|655.03|647.43|3
1653785630000|2022-05-29 00:53:50|655.06|647.46|655.05|647.45|655.06|647.46|655.04|647.44|4
1653785640000|2022-05-29 00:54:00|655.06|647.46|655.41|647.81|655.44|647.84|655.06|647.46|8
1653785650000|2022-05-29 00:54:10|655.49|647.89|655.54|647.94|655.55|647.95|655.49|647.89|9
1653785660000|2022-05-29 00:54:20|655.53|647.93|655.53|647.93|655.53|647.93|655.53|647.93|1
1653785670000|2022-05-29 00:54:30|655.52|647.92|655.53|647.93|655.53|647.93|655.52|647.92|4
1653785680000|2022-05-29 00:54:40|655.56|647.96|655.5|647.9|655.56|647.96|655.48|647.88|5
1653785690000|2022-05-29 00:54:50|655.51|647.91|655.51|647.91|655.51|647.91|655.51|647.91|1
1653785700000|2022-05-29 00:55:00|655.54|647.94|655.63|648.03|655.64|648.04|655.54|647.94|8
1653785710000|2022-05-29 00:55:10|655.64|648.04|655.72|648.12|655.73|648.13|655.58|647.98|12
1653785720000|2022-05-29 00:55:20|655.73|648.13|655.72|648.12|655.73|648.13|655.68|648.08|8
1653785730000|2022-05-29 00:55:30|655.71|648.11|655.73|648.13|655.73|648.13|655.71|648.11|2
1653785740000|2022-05-29 00:55:40|655.68|648.08|655.74|648.14|655.74|648.14|655.68|648.08|4
1653785750000|2022-05-29 00:55:50|655.71|648.11|655.71|648.11|655.71|648.11|655.7|648.1|3
1653785760000|2022-05-29 00:56:00|655.7|648.1|655.64|648.04|655.71|648.11|655.63|648.03|9
1653785770000|2022-05-29 00:56:10|655.65|648.05|655.51|647.91|655.65|648.05|655.51|647.91|15
1653785780000|2022-05-29 00:56:20|655.5|647.9|655.35|647.75|655.5|647.9|655.35|647.75|10
1653785790000|2022-05-29 00:56:30|655.36|647.76|655.37|647.77|655.37|647.77|655.36|647.76|4
1653785800000|2022-05-29 00:56:40|655.36|647.76|655.27|647.67|655.36|647.76|655.24|647.64|11
1653785810000|2022-05-29 00:56:50|655.25|647.65|655.26|647.66|655.26|647.66|655.25|647.65|2
1653785820000|2022-05-29 00:57:00|655.28|647.68|655.27|647.67|655.28|647.68|655.22|647.62|13
1653785830000|2022-05-29 00:57:10|655.24|647.64|655.24|647.64|655.24|647.64|655.24|647.64|1
1653785850000|2022-05-29 00:57:30|655.25|647.65|655.22|647.62|655.25|647.65|655.2|647.6|5
1653785870000|2022-05-29 00:57:50|655.23|647.63|655.22|647.62|655.23|647.63|655.22|647.62|2
1653785880000|2022-05-29 00:58:00|655.23|647.63|655.24|647.64|655.26|647.66|655.23|647.63|6
1653785890000|2022-05-29 00:58:10|655.27|647.67|655.24|647.64|655.27|647.67|655.23|647.63|5
1653785900000|2022-05-29 00:58:20|655.25|647.65|655.25|647.65|655.25|647.65|655.25|647.65|1
1653785920000|2022-05-29 00:58:40|655.23|647.63|655.17|647.57|655.23|647.63|655.17|647.57|5
1653785930000|2022-05-29 00:58:50|655.16|647.56|655.17|647.57|655.17|647.57|655.13|647.53|6
1653785940000|2022-05-29 00:59:00|655.13|647.53|655.1|647.5|655.13|647.53|655.02|647.42|11
1653785950000|2022-05-29 00:59:10|655.16|647.56|655.16|647.56|655.16|647.56|655.16|647.56|1
1653785970000|2022-05-29 00:59:30|655.17|647.57|654.84|647.24|655.17|647.57|654.84|647.24|17
1653785980000|2022-05-29 00:59:40|654.83|647.23|654.85|647.25|654.86|647.26|654.83|647.23|9
1653785990000|2022-05-29 00:59:50|654.84|647.24|654.82|647.22|654.84|647.24|654.8|647.2|8
1653786000000|2022-05-29 01:00:00|654.68|647.08|654.78|647.18|654.82|647.22|654.61|647.01|16
1653786010000|2022-05-29 01:00:10|654.75|647.15|654.84|647.24|654.86|647.26|654.75|647.15|6
1653786020000|2022-05-29 01:00:20|654.83|647.23|654.44|646.84|654.83|647.23|654.44|646.84|11
1653786030000|2022-05-29 01:00:30|654.43|646.83|654.12|646.52|654.43|646.83|654.12|646.52|11
1653786040000|2022-05-29 01:00:40|654.1|646.5|654.1|646.5|654.12|646.52|654.09|646.49|7
1653786050000|2022-05-29 01:00:50|654.12|646.52|654.1|646.5|654.15|646.55|654.1|646.5|13
1653786060000|2022-05-29 01:01:00|654.12|646.52|654.06|646.46|654.12|646.52|654.06|646.46|10
1653786070000|2022-05-29 01:01:10|654.02|646.42|653.61|646.01|654.02|646.42|653.56|645.96|12
1653786080000|2022-05-29 01:01:20|653.6|646|653.29|645.69|653.6|646|653.28|645.68|12
1653786090000|2022-05-29 01:01:30|653.27|645.67|653.21|645.61|653.28|645.68|653.21|645.61|16
1653786100000|2022-05-29 01:01:40|653.17|645.57|652.85|645.25|653.19|645.59|652.46|644.86|23
1653786110000|2022-05-29 01:01:50|652.81|645.21|652.88|645.28|652.88|645.28|652.81|645.21|6
1653786120000|2022-05-29 01:02:00|652.87|645.27|652.72|645.12|652.88|645.28|652.71|645.11|14
1653786130000|2022-05-29 01:02:10|652.71|645.11|652.96|645.36|653.01|645.41|652.7|645.1|16
1653786140000|2022-05-29 01:02:20|653.09|645.49|652.93|645.33|653.09|645.49|652.93|645.33|9
1653786150000|2022-05-29 01:02:30|652.83|645.23|652.78|645.18|652.86|645.26|652.48|644.88|20
1653786160000|2022-05-29 01:02:40|652.79|645.19|652.64|645.04|652.79|645.19|652.64|645.04|6
1653786170000|2022-05-29 01:02:50|652.7|645.1|652.72|645.12|652.75|645.15|652.7|645.1|6
1653786180000|2022-05-29 01:03:00|652.7|645.1|652.72|645.12|652.76|645.16|652.7|645.1|8
1653786190000|2022-05-29 01:03:10|652.76|645.16|653.22|645.62|653.25|645.65|652.76|645.16|23
1653786200000|2022-05-29 01:03:20|653.14|645.54|653.13|645.53|653.15|645.55|653.09|645.49|8
1653786210000|2022-05-29 01:03:30|653.12|645.52|653.13|645.53|653.16|645.56|653.09|645.49|11
1653786220000|2022-05-29 01:03:40|653.12|645.52|652.96|645.36|653.18|645.58|652.96|645.36|16
1653786230000|2022-05-29 01:03:50|652.97|645.37|652.96|645.36|652.98|645.38|652.96|645.36|5
1653786240000|2022-05-29 01:04:00|652.97|645.37|652.89|645.29|652.97|645.37|652.89|645.29|7
1653786250000|2022-05-29 01:04:10|652.88|645.28|652.88|645.28|652.9|645.3|652.86|645.26|16
1653786260000|2022-05-29 01:04:20|652.89|645.29|652.77|645.17|652.9|645.3|652.76|645.16|7
1653786270000|2022-05-29 01:04:30|652.76|645.16|652.77|645.17|652.78|645.18|652.76|645.16|4
1653786290000|2022-05-29 01:04:50|652.76|645.16|652.76|645.16|652.76|645.16|652.76|645.16|1
1653786300000|2022-05-29 01:05:00|652.88|645.28|653.11|645.51|653.16|645.56|652.88|645.28|15
1653786310000|2022-05-29 01:05:10|653.05|645.45|653.11|645.51|653.11|645.51|653.05|645.45|2
1653786320000|2022-05-29 01:05:20|653.02|645.42|653.05|645.45|653.05|645.45|652.98|645.38|8
1653786330000|2022-05-29 01:05:30|653.07|645.47|653.14|645.54|653.14|645.54|653.07|645.47|3
1653786340000|2022-05-29 01:05:40|653.15|645.55|653.17|645.57|653.17|645.57|653.15|645.55|2
1653786350000|2022-05-29 01:05:50|653.2|645.6|653.17|645.57|653.2|645.6|653.11|645.51|4
1653786360000|2022-05-29 01:06:00|653.19|645.59|653.4|645.8|653.41|645.81|653.18|645.58|10
1653786370000|2022-05-29 01:06:10|653.43|645.83|653.61|646.01|653.61|646.01|653.42|645.82|5
1653786380000|2022-05-29 01:06:20|653.62|646.02|653.32|645.72|653.72|646.12|653.28|645.68|13
1653786390000|2022-05-29 01:06:30|653.33|645.73|653.34|645.74|653.34|645.74|653.32|645.72|10
1653786400000|2022-05-29 01:06:40|653.33|645.73|653.34|645.74|653.34|645.74|653.33|645.73|2
1653786410000|2022-05-29 01:06:50|653.33|645.73|653.3|645.7|653.33|645.73|653.3|645.7|3
1653786420000|2022-05-29 01:07:00|653.29|645.69|653.18|645.58|653.29|645.69|653.18|645.58|5
1653786430000|2022-05-29 01:07:10|653.17|645.57|653.05|645.45|653.18|645.58|653.03|645.43|10
1653786440000|2022-05-29 01:07:20|653.06|645.46|652.95|645.35|653.06|645.46|652.95|645.35|3
1653786450000|2022-05-29 01:07:30|652.9|645.3|653.16|645.56|653.16|645.56|652.9|645.3|8
1653786460000|2022-05-29 01:07:40|653.29|645.69|653.56|645.96|653.6|646|653.29|645.69|16
1653786470000|2022-05-29 01:07:50|653.57|645.97|653.56|645.96|653.57|645.97|653.56|645.96|4
1653786480000|2022-05-29 01:08:00|653.62|646.02|653.62|646.02|653.64|646.04|653.61|646.01|5
1653786490000|2022-05-29 01:08:10|653.63|646.03|653.63|646.03|653.63|646.03|653.62|646.02|7
1653786500000|2022-05-29 01:08:20|653.62|646.02|653.59|645.99|653.62|646.02|653.59|645.99|4
1653786510000|2022-05-29 01:08:30|653.56|645.96|653.56|645.96|653.56|645.96|653.56|645.96|1
1653786520000|2022-05-29 01:08:40|653.57|645.97|653.55|645.95|653.57|645.97|653.54|645.94|4
1653786530000|2022-05-29 01:08:50|653.54|645.94|653.54|645.94|653.54|645.94|653.54|645.94|1
1653786540000|2022-05-29 01:09:00|653.57|645.97|653.56|645.96|653.57|645.97|653.56|645.96|2
1653786550000|2022-05-29 01:09:10|653.57|645.97|653.8|646.2|653.8|646.2|653.57|645.97|12
1653786560000|2022-05-29 01:09:20|653.79|646.19|653.79|646.19|653.82|646.22|653.79|646.19|4
1653786590000|2022-05-29 01:09:50|653.8|646.2|653.8|646.2|653.8|646.2|653.8|646.2|1
1653786600000|2022-05-29 01:10:00|653.83|646.23|653.83|646.23|653.83|646.23|653.83|646.23|1
1653786610000|2022-05-29 01:10:10|653.81|646.21|654.14|646.54|654.38|646.78|653.81|646.21|16
1653786620000|2022-05-29 01:10:20|654.08|646.48|653.99|646.39|654.26|646.66|653.99|646.39|12
1653786630000|2022-05-29 01:10:30|653.98|646.38|653.97|646.37|654|646.4|653.97|646.37|9
1653786640000|2022-05-29 01:10:40|653.96|646.36|653.95|646.35|653.97|646.37|653.95|646.35|16
1653786650000|2022-05-29 01:10:50|653.96|646.36|653.94|646.34|653.96|646.36|653.91|646.31|7
1653786660000|2022-05-29 01:11:00|653.71|646.11|653.84|646.24|653.84|646.24|653.71|646.11|7
1653786670000|2022-05-29 01:11:10|653.91|646.31|654.03|646.43|654.09|646.49|653.91|646.31|15
1653786680000|2022-05-29 01:11:20|653.93|646.33|654.03|646.43|654.05|646.45|653.93|646.33|18
1653786690000|2022-05-29 01:11:30|654.02|646.42|654.05|646.45|654.07|646.47|654.02|646.42|4
1653786700000|2022-05-29 01:11:40|654.2|646.6|654.19|646.59|654.2|646.6|654.16|646.56|10
1653786710000|2022-05-29 01:11:50|654.21|646.61|654.11|646.51|654.24|646.64|654.11|646.51|14
1653786720000|2022-05-29 01:12:00|654.08|646.48|654.06|646.46|654.09|646.49|654.03|646.43|9
1653786740000|2022-05-29 01:12:20|654.07|646.47|654.02|646.42|654.08|646.48|654|646.4|10
1653786750000|2022-05-29 01:12:30|654.01|646.41|654|646.4|654.01|646.41|654|646.4|2
1653786760000|2022-05-29 01:12:40|653.98|646.38|654.02|646.42|654.02|646.42|653.98|646.38|4
1653786770000|2022-05-29 01:12:50|654.03|646.43|654.01|646.41|654.05|646.45|654.01|646.41|5
1653786790000|2022-05-29 01:13:10|653.98|646.38|654.02|646.42|654.03|646.43|653.98|646.38|6
1653786800000|2022-05-29 01:13:20|654.04|646.44|654.02|646.42|654.04|646.44|654|646.4|9
1653786810000|2022-05-29 01:13:30|654.01|646.41|654|646.4|654.01|646.41|654|646.4|2
1653786820000|2022-05-29 01:13:40|654.02|646.42|654.02|646.42|654.05|646.45|654|646.4|6
1653786830000|2022-05-29 01:13:50|654.01|646.41|653.99|646.39|654.01|646.41|653.98|646.38|5
1653786840000|2022-05-29 01:14:00|654|646.4|653.87|646.27|654|646.4|653.86|646.26|5
1653786850000|2022-05-29 01:14:10|653.84|646.24|653.86|646.26|653.87|646.27|653.82|646.22|4
1653786860000|2022-05-29 01:14:20|653.83|646.23|653.83|646.23|653.83|646.23|653.83|646.23|1
1653786870000|2022-05-29 01:14:30|653.82|646.22|653.78|646.18|653.82|646.22|653.78|646.18|2
1653786880000|2022-05-29 01:14:40|653.79|646.19|653.19|645.59|653.79|646.19|653.19|645.59|21
1653786890000|2022-05-29 01:14:50|653.18|645.58|652.44|644.84|653.18|645.58|652.44|644.84|14
1653786900000|2022-05-29 01:15:00|652.43|644.83|653.17|645.57|653.17|645.57|652.42|644.82|21
1653786910000|2022-05-29 01:15:10|653.22|645.62|653.16|645.56|653.25|645.65|653.16|645.56|12
1653786920000|2022-05-29 01:15:20|653.17|645.57|653.17|645.57|653.17|645.57|653.15|645.55|8
1653786930000|2022-05-29 01:15:30|653.15|645.55|653.16|645.56|653.17|645.57|653.15|645.55|6
1653786940000|2022-05-29 01:15:40|653.17|645.57|653.03|645.43|653.17|645.57|653.01|645.41|12
1653786950000|2022-05-29 01:15:50|653.02|645.42|652.98|645.38|653.02|645.42|652.98|645.38|5
1653786960000|2022-05-29 01:16:00|652.86|645.26|652.88|645.28|652.88|645.28|652.81|645.21|7
1653786970000|2022-05-29 01:16:10|652.87|645.27|652.82|645.22|652.87|645.27|652.82|645.22|4
1653786980000|2022-05-29 01:16:20|652.84|645.24|652.98|645.38|653|645.4|652.84|645.24|4
1653786990000|2022-05-29 01:16:30|652.97|645.37|652.94|645.34|652.97|645.37|652.94|645.34|2
1653787000000|2022-05-29 01:16:40|652.95|645.35|652.91|645.31|652.95|645.35|652.91|645.31|4
1653787010000|2022-05-29 01:16:50|652.88|645.28|652.85|645.25|652.88|645.28|652.85|645.25|2
1653787020000|2022-05-29 01:17:00|652.75|645.15|652.75|645.15|652.75|645.15|652.72|645.12|5
1653787030000|2022-05-29 01:17:10|652.76|645.16|652.75|645.15|652.76|645.16|652.72|645.12|7
1653787040000|2022-05-29 01:17:20|652.72|645.12|653.05|645.45|653.05|645.45|652.72|645.12|15
1653787050000|2022-05-29 01:17:30|653.06|645.46|653.02|645.42|653.07|645.47|653|645.4|12
1653787060000|2022-05-29 01:17:40|653.04|645.44|653.09|645.49|653.09|645.49|653.04|645.44|3
1653787070000|2022-05-29 01:17:50|653.1|645.5|653.71|646.11|653.71|646.11|653.1|645.5|10
1653787080000|2022-05-29 01:18:00|653.99|646.39|653.68|646.08|653.99|646.39|653.68|646.08|5
1653787090000|2022-05-29 01:18:10|653.7|646.1|653.85|646.25|653.85|646.25|653.7|646.1|2
1653787100000|2022-05-29 01:18:20|653.86|646.26|653.74|646.14|653.86|646.26|653.74|646.14|7
1653787110000|2022-05-29 01:18:30|653.72|646.12|653.72|646.12|653.73|646.13|653.72|646.12|3
1653787120000|2022-05-29 01:18:40|653.7|646.1|653.74|646.14|653.74|646.14|653.7|646.1|3
1653787130000|2022-05-29 01:18:50|653.98|646.38|654.47|646.87|654.47|646.87|653.98|646.38|12
1653787140000|2022-05-29 01:19:00|654.46|646.86|654.58|646.98|654.66|647.06|654.44|646.84|25
1653787150000|2022-05-29 01:19:10|654.57|646.97|654.59|646.99|654.59|646.99|654.57|646.97|5
1653787160000|2022-05-29 01:19:20|654.6|647|654.6|647|654.6|647|654.6|647|1
1653787170000|2022-05-29 01:19:30|654.59|646.99|654.6|647|654.6|647|654.59|646.99|2
1653787180000|2022-05-29 01:19:40|654.58|646.98|654.59|646.99|654.59|646.99|654.58|646.98|2
1653787190000|2022-05-29 01:19:50|654.58|646.98|654.7|647.1|654.7|647.1|654.55|646.95|3
1653787200000|2022-05-29 01:20:00|654.56|646.96|654.82|647.22|654.82|647.22|654.56|646.96|10
1653787210000|2022-05-29 01:20:10|654.81|647.21|655.12|647.52|655.12|647.52|654.71|647.11|16
1653787220000|2022-05-29 01:20:20|655.24|647.64|655.24|647.64|655.25|647.65|655.23|647.63|6
1653787230000|2022-05-29 01:20:30|655.26|647.66|655.35|647.75|655.35|647.75|655.26|647.66|4
1653787240000|2022-05-29 01:20:40|655.41|647.81|655.46|647.86|655.48|647.88|655.4|647.8|8
1653787250000|2022-05-29 01:20:50|655.57|647.97|655.59|647.99|655.6|648|655.57|647.97|5
1653787260000|2022-05-29 01:21:00|655.58|647.98|655.42|647.82|655.59|647.99|655.4|647.8|5
1653787270000|2022-05-29 01:21:10|655.41|647.81|655.44|647.84|655.44|647.84|655.41|647.81|3
1653787280000|2022-05-29 01:21:20|655.43|647.83|655.26|647.66|655.43|647.83|655.18|647.58|12
1653787290000|2022-05-29 01:21:30|655.19|647.59|655.17|647.57|655.21|647.61|655.17|647.57|7
1653787300000|2022-05-29 01:21:40|655.16|647.56|655.24|647.64|655.24|647.64|655.16|647.56|4
1653787310000|2022-05-29 01:21:50|655.18|647.58|655.21|647.61|655.21|647.61|655.18|647.58|3
1653787320000|2022-05-29 01:22:00|655.24|647.64|655.27|647.67|655.27|647.67|655.23|647.63|10
1653787330000|2022-05-29 01:22:10|655.28|647.68|655.42|647.82|655.54|647.94|655.28|647.68|10
1653787340000|2022-05-29 01:22:20|655.41|647.81|655.59|647.99|655.59|647.99|655.41|647.81|2
1653787350000|2022-05-29 01:22:30|655.6|648|655.6|648|655.6|648|655.6|648|1
1653787360000|2022-05-29 01:22:40|655.59|647.99|655.59|647.99|655.6|648|655.59|647.99|3
1653787370000|2022-05-29 01:22:50|655.6|648|655.59|647.99|655.6|648|655.56|647.96|3
1653787380000|2022-05-29 01:23:00|655.56|647.96|655.24|647.64|655.56|647.96|655.23|647.63|11
1653787390000|2022-05-29 01:23:10|655.25|647.65|655.24|647.64|655.25|647.65|655.23|647.63|6
1653787400000|2022-05-29 01:23:20|655.15|647.55|655.15|647.55|655.15|647.55|655.15|647.55|1
1653787410000|2022-05-29 01:23:30|655.14|647.54|654.88|647.28|655.15|647.55|654.73|647.13|11
1653787420000|2022-05-29 01:23:40|654.83|647.23|654.83|647.23|654.88|647.28|654.83|647.23|8
1653787440000|2022-05-29 01:24:00|654.87|647.27|654.83|647.23|654.96|647.36|654.83|647.23|7
1653787450000|2022-05-29 01:24:10|654.84|647.24|654.47|646.87|654.84|647.24|654.43|646.83|13
1653787460000|2022-05-29 01:24:20|654.46|646.86|654.44|646.84|654.47|646.87|654.41|646.81|17
1653787470000|2022-05-29 01:24:30|654.4|646.8|654.88|647.28|654.91|647.31|654.21|646.61|23
1653787480000|2022-05-29 01:24:40|654.93|647.33|655.05|647.45|655.05|647.45|654.92|647.32|12
1653787490000|2022-05-29 01:24:50|655.11|647.51|655.16|647.56|655.22|647.62|655.05|647.45|13
1653787500000|2022-05-29 01:25:00|655.14|647.54|655.05|647.45|655.24|647.64|655.05|647.45|9
1653787510000|2022-05-29 01:25:10|655.07|647.47|654.86|647.26|655.07|647.47|654.86|647.26|5
1653787520000|2022-05-29 01:25:20|654.85|647.25|654.82|647.22|654.87|647.27|654.82|647.22|8
1653787530000|2022-05-29 01:25:30|654.86|647.26|654.85|647.25|654.87|647.27|654.84|647.24|7
1653787540000|2022-05-29 01:25:40|654.84|647.24|654.4|646.8|654.84|647.24|654.39|646.79|16
1653787550000|2022-05-29 01:25:50|654.39|646.79|654.33|646.73|654.41|646.81|654.33|646.73|7
1653787560000|2022-05-29 01:26:00|654.34|646.74|654.25|646.65|654.38|646.78|654.22|646.62|15
1653787570000|2022-05-29 01:26:10|654.3|646.7|654.3|646.7|654.3|646.7|654.3|646.7|1
1653787580000|2022-05-29 01:26:20|654.28|646.68|654.28|646.68|654.28|646.68|654.27|646.67|9
1653787590000|2022-05-29 01:26:30|654.3|646.7|654.31|646.71|654.31|646.71|654.28|646.68|4
1653787600000|2022-05-29 01:26:40|654.3|646.7|654.28|646.68|654.32|646.72|654.28|646.68|5
1653787610000|2022-05-29 01:26:50|654.27|646.67|654.31|646.71|654.32|646.72|654.27|646.67|5
1653787620000|2022-05-29 01:27:00|654.28|646.68|654.28|646.68|654.28|646.68|654.28|646.68|1
1653787630000|2022-05-29 01:27:10|654.27|646.67|654.25|646.65|654.28|646.68|654.24|646.64|6
1653787640000|2022-05-29 01:27:20|654.24|646.64|654.28|646.68|654.29|646.69|654.24|646.64|7
1653787650000|2022-05-29 01:27:30|654.26|646.66|654.26|646.66|654.26|646.66|654.26|646.66|1
1653787660000|2022-05-29 01:27:40|654.27|646.67|654.27|646.67|654.27|646.67|654.27|646.67|1
1653787670000|2022-05-29 01:27:50|654.25|646.65|654.16|646.56|654.25|646.65|654.07|646.47|11
1653787680000|2022-05-29 01:28:00|654.15|646.55|653.97|646.37|654.16|646.56|653.96|646.36|11
1653787690000|2022-05-29 01:28:10|653.96|646.36|653.96|646.36|653.96|646.36|653.96|646.36|1
1653787700000|2022-05-29 01:28:20|653.88|646.28|652.6|645|653.88|646.28|652.6|645|26
1653787710000|2022-05-29 01:28:30|652.55|644.95|652.63|645.03|652.63|645.03|652.38|644.78|16
1653787720000|2022-05-29 01:28:40|652.61|645.01|652.71|645.11|652.73|645.13|652.61|645.01|12
1653787730000|2022-05-29 01:28:50|652.69|645.09|652.82|645.22|652.83|645.23|652.69|645.09|10
1653787740000|2022-05-29 01:29:00|652.8|645.2|652.73|645.13|652.8|645.2|652.71|645.11|7
1653787750000|2022-05-29 01:29:10|652.71|645.11|652.4|644.8|652.71|645.11|652.4|644.8|23
1653787760000|2022-05-29 01:29:20|652.39|644.79|652.46|644.86|652.47|644.87|652.38|644.78|8
1653787770000|2022-05-29 01:29:30|652.47|644.87|652.31|644.71|652.47|644.87|652.28|644.68|14
1653787780000|2022-05-29 01:29:40|652.28|644.68|652.26|644.66|652.28|644.68|652.26|644.66|10
1653787790000|2022-05-29 01:29:50|652.25|644.65|652.07|644.47|652.26|644.66|652.05|644.45|20
1653787800000|2022-05-29 01:30:00|652.08|644.48|651.54|643.94|652.09|644.49|651.54|643.94|24
1653787810000|2022-05-29 01:30:10|651.53|643.93|651.31|643.71|651.54|643.94|651.31|643.71|11
1653787820000|2022-05-29 01:30:20|651.3|643.7|651.24|643.64|651.36|643.76|651.24|643.64|9
1653787830000|2022-05-29 01:30:30|651.25|643.65|651.26|643.66|651.3|643.7|651.24|643.64|14
1653787840000|2022-05-29 01:30:40|651.25|643.65|650.39|642.79|651.25|643.65|650.39|642.79|16
1653787850000|2022-05-29 01:30:50|650.35|642.75|650.08|642.48|650.37|642.77|650.08|642.48|16
1653787860000|2022-05-29 01:31:00|650.09|642.49|650.02|642.42|650.09|642.49|649.87|642.27|21
1653787870000|2022-05-29 01:31:10|650.09|642.49|649.86|642.26|650.16|642.56|649.86|642.26|8
1653787880000|2022-05-29 01:31:20|649.85|642.25|649.43|641.83|649.87|642.27|649.43|641.83|25
1653787890000|2022-05-29 01:31:30|649.42|641.82|649.43|641.83|649.43|641.83|649.4|641.8|7
1653787900000|2022-05-29 01:31:40|649.42|641.82|648.99|641.39|649.42|641.82|648.99|641.39|20
1653787910000|2022-05-29 01:31:50|649|641.4|648.68|641.08|649|641.4|648.64|641.04|22
1653787920000|2022-05-29 01:32:00|648.71|641.11|648.78|641.18|648.84|641.24|648.71|641.11|16
1653787930000|2022-05-29 01:32:10|648.79|641.19|648.7|641.1|648.83|641.23|648.43|640.83|24
1653787940000|2022-05-29 01:32:20|648.76|641.16|649|641.4|649.13|641.53|648.73|641.13|15
1653787950000|2022-05-29 01:32:30|649.01|641.41|649.17|641.57|649.2|641.6|649.01|641.41|9
1653787960000|2022-05-29 01:32:40|649.18|641.58|649.09|641.49|649.23|641.63|649.09|641.49|14
1653787970000|2022-05-29 01:32:50|649.08|641.48|648.68|641.08|649.08|641.48|648.68|641.08|11
1653787980000|2022-05-29 01:33:00|648.55|640.95|648.45|640.85|648.55|640.95|648.45|640.85|12
1653787990000|2022-05-29 01:33:10|648.44|640.84|648.16|640.56|648.45|640.85|648.16|640.56|9
1653788000000|2022-05-29 01:33:20|648.17|640.57|648.17|640.57|648.17|640.57|647.94|640.34|10
1653788010000|2022-05-29 01:33:30|648.19|640.59|648.18|640.58|648.19|640.59|648.18|640.58|2
1653788020000|2022-05-29 01:33:40|648.19|640.59|648.16|640.56|648.19|640.59|648.16|640.56|4
1653788030000|2022-05-29 01:33:50|648.19|640.59|648.27|640.67|648.62|641.02|648.19|640.59|16
1653788040000|2022-05-29 01:34:00|648.25|640.65|648.28|640.68|648.29|640.69|648.23|640.63|19
1653788050000|2022-05-29 01:34:10|648.3|640.7|648.24|640.64|648.3|640.7|648.19|640.59|7
1653788060000|2022-05-29 01:34:20|648.25|640.65|648.25|640.65|648.25|640.65|648.21|640.61|11
1653788070000|2022-05-29 01:34:30|648.24|640.64|648.57|640.97|648.57|640.97|648.24|640.64|8
1653788080000|2022-05-29 01:34:40|648.6|641|648.12|640.52|648.6|641|648.06|640.46|16
1653788090000|2022-05-29 01:34:50|648.13|640.53|648.07|640.47|648.13|640.53|648|640.4|10
1653788100000|2022-05-29 01:35:00|648.11|640.51|648.54|640.94|648.58|640.98|648.08|640.48|16
1653788110000|2022-05-29 01:35:10|648.59|640.99|648.55|640.95|648.6|641|648.55|640.95|7
1653788140000|2022-05-29 01:35:40|648.53|640.93|648.53|640.93|648.53|640.93|648.53|640.93|1
1653788160000|2022-05-29 01:36:00|648.6|641|648.58|640.98|648.6|641|648.58|640.98|3
1653788170000|2022-05-29 01:36:10|648.6|641|648.59|640.99|648.6|641|648.59|640.99|2
1653788180000|2022-05-29 01:36:20|648.68|641.08|649.32|641.72|649.4|641.8|648.68|641.08|18
1653788190000|2022-05-29 01:36:30|649.33|641.73|649.33|641.73|649.33|641.73|649.33|641.73|1
1653788200000|2022-05-29 01:36:40|649.34|641.74|649.37|641.77|649.39|641.79|649.24|641.64|13
1653788210000|2022-05-29 01:36:50|649.42|641.82|649.84|642.24|649.92|642.32|649.42|641.82|12
1653788220000|2022-05-29 01:37:00|649.74|642.14|649.92|642.32|649.92|642.32|649.7|642.1|4
1653788230000|2022-05-29 01:37:10|649.88|642.28|649.87|642.27|649.9|642.3|649.86|642.26|10
1653788240000|2022-05-29 01:37:20|649.74|642.14|649.76|642.16|649.77|642.17|649.74|642.14|4
1653788250000|2022-05-29 01:37:30|649.77|642.17|649.75|642.15|649.77|642.17|649.68|642.08|12
1653788260000|2022-05-29 01:37:40|649.7|642.1|649.74|642.14|649.8|642.2|649.7|642.1|15
1653788270000|2022-05-29 01:37:50|649.75|642.15|649.9|642.3|649.91|642.31|649.75|642.15|8
1653788280000|2022-05-29 01:38:00|649.88|642.28|649.87|642.27|649.9|642.3|649.85|642.25|4
1653788290000|2022-05-29 01:38:10|649.88|642.28|649.88|642.28|649.88|642.28|649.88|642.28|1
1653788300000|2022-05-29 01:38:20|649.95|642.35|649.96|642.36|649.96|642.36|649.9|642.3|6
1653788310000|2022-05-29 01:38:30|649.97|642.37|650.89|643.29|650.89|643.29|649.97|642.37|26
1653788320000|2022-05-29 01:38:40|650.83|643.23|650.31|642.71|650.83|643.23|650.28|642.68|22
1653788330000|2022-05-29 01:38:50|650.32|642.72|650.24|642.64|650.46|642.86|650.23|642.63|17
1653788340000|2022-05-29 01:39:00|650.23|642.63|650.31|642.71|650.31|642.71|650.23|642.63|4
1653788350000|2022-05-29 01:39:10|650.3|642.7|650.3|642.7|650.31|642.71|650.26|642.66|5
1653788360000|2022-05-29 01:39:20|650.26|642.66|650.14|642.54|650.26|642.66|650.14|642.54|13
1653788370000|2022-05-29 01:39:30|650.28|642.68|650.29|642.69|650.29|642.69|650.27|642.67|9
1653788380000|2022-05-29 01:39:40|650.28|642.68|650.43|642.83|650.53|642.93|650.27|642.67|19
1653788390000|2022-05-29 01:39:50|650.42|642.82|650.49|642.89|650.51|642.91|650.42|642.82|6
1653788400000|2022-05-29 01:40:00|650.5|642.9|650.73|643.13|650.75|643.15|650.5|642.9|14
1653788410000|2022-05-29 01:40:10|650.74|643.14|650.72|643.12|650.76|643.16|650.72|643.12|9
1653788420000|2022-05-29 01:40:20|650.7|643.1|650.37|642.77|650.7|643.1|650.37|642.77|9
1653788430000|2022-05-29 01:40:30|650.36|642.76|650.17|642.57|650.36|642.76|650.17|642.57|10
1653788440000|2022-05-29 01:40:40|650.15|642.55|650.23|642.63|650.25|642.65|650.15|642.55|15
1653788450000|2022-05-29 01:40:50|650.18|642.58|650.2|642.6|650.21|642.61|650.18|642.58|7
1653788460000|2022-05-29 01:41:00|650.17|642.57|650.21|642.61|650.21|642.61|650.15|642.55|13
1653788470000|2022-05-29 01:41:10|650.18|642.58|650.2|642.6|650.2|642.6|650.15|642.55|9
1653788480000|2022-05-29 01:41:20|650.18|642.58|650.18|642.58|650.2|642.6|650.17|642.57|11
1653788490000|2022-05-29 01:41:30|650.17|642.57|650.27|642.67|650.27|642.67|650.17|642.57|9
1653788500000|2022-05-29 01:41:40|650.25|642.65|650.24|642.64|650.25|642.65|650.23|642.63|3
1653788510000|2022-05-29 01:41:50|650.26|642.66|650.26|642.66|650.26|642.66|650.26|642.66|1
1653788520000|2022-05-29 01:42:00|650.19|642.59|650.23|642.63|650.23|642.63|650.19|642.59|4
1653788530000|2022-05-29 01:42:10|650.24|642.64|650.76|643.16|650.76|643.16|650.24|642.64|18
1653788540000|2022-05-29 01:42:20|650.99|643.39|650.92|643.32|650.99|643.39|650.87|643.27|10
1653788550000|2022-05-29 01:42:30|651.08|643.48|651.08|643.48|651.08|643.48|651.08|643.48|1
1653788560000|2022-05-29 01:42:40|651.1|643.5|651.44|643.84|651.45|643.85|651.1|643.5|13
1653788570000|2022-05-29 01:42:50|651.45|643.85|651.4|643.8|651.45|643.85|651.38|643.78|5
1653788580000|2022-05-29 01:43:00|651.44|643.84|650.22|642.62|651.57|643.97|650.22|642.62|28
1653788590000|2022-05-29 01:43:10|650.23|642.63|649.65|642.05|650.33|642.73|649.65|642.05|23
1653788600000|2022-05-29 01:43:20|649.54|641.94|649.98|642.38|649.98|642.38|649.48|641.88|15
1653788610000|2022-05-29 01:43:30|649.96|642.36|649.91|642.31|649.99|642.39|649.9|642.3|14
1653788620000|2022-05-29 01:43:40|649.9|642.3|649.88|642.28|649.94|642.34|649.86|642.26|14
1653788630000|2022-05-29 01:43:50|649.8|642.2|649.95|642.35|649.95|642.35|649.73|642.13|13
1653788640000|2022-05-29 01:44:00|649.89|642.29|649.78|642.18|649.89|642.29|649.78|642.18|7
1653788650000|2022-05-29 01:44:10|649.81|642.21|649.88|642.28|649.93|642.33|649.81|642.21|4
1653788660000|2022-05-29 01:44:20|649.83|642.23|650.14|642.54|650.14|642.54|649.77|642.17|5
1653788670000|2022-05-29 01:44:30|650.13|642.53|649.97|642.37|650.13|642.53|649.9|642.3|15
1653788680000|2022-05-29 01:44:40|650|642.4|649.36|641.76|650|642.4|649.35|641.75|20
1653788690000|2022-05-29 01:44:50|649.29|641.69|649.23|641.63|649.29|641.69|649.03|641.43|20
1653788700000|2022-05-29 01:45:00|649.21|641.61|649.47|641.87|649.47|641.87|649.12|641.52|24
1653788710000|2022-05-29 01:45:10|649.51|641.91|649.53|641.93|649.53|641.93|649.46|641.86|16
1653788720000|2022-05-29 01:45:20|649.52|641.92|649.63|642.03|649.63|642.03|649.51|641.91|15
1653788730000|2022-05-29 01:45:30|649.98|642.38|650.16|642.56|650.18|642.58|649.96|642.36|15
1653788740000|2022-05-29 01:45:40|650.14|642.54|650.2|642.6|650.2|642.6|650.14|642.54|4
1653788750000|2022-05-29 01:45:50|650.18|642.58|650.41|642.81|650.41|642.81|650.17|642.57|5
1653788760000|2022-05-29 01:46:00|650.39|642.79|650.45|642.85|650.45|642.85|650.39|642.79|3
1653788770000|2022-05-29 01:46:10|650.43|642.83|650.47|642.87|650.55|642.95|650.43|642.83|12
1653788780000|2022-05-29 01:46:20|650.48|642.88|650.49|642.89|650.49|642.89|650.47|642.87|6
1653788790000|2022-05-29 01:46:30|650.36|642.76|650.13|642.53|650.36|642.76|650.1|642.5|18
1653788800000|2022-05-29 01:46:40|650.12|642.52|650.14|642.54|650.14|642.54|650.12|642.52|2
1653788810000|2022-05-29 01:46:50|650.12|642.52|650.07|642.47|650.12|642.52|650.07|642.47|3
1653788820000|2022-05-29 01:47:00|650.05|642.45|650.09|642.49|650.11|642.51|650.05|642.45|7
1653788830000|2022-05-29 01:47:10|650.08|642.48|650.09|642.49|650.12|642.52|650.06|642.46|6
1653788840000|2022-05-29 01:47:20|650.08|642.48|650.1|642.5|650.1|642.5|650.08|642.48|5
1653788880000|2022-05-29 01:48:00|650.13|642.53|650.13|642.53|650.15|642.55|650.13|642.53|3
1653788890000|2022-05-29 01:48:10|650.12|642.52|650.13|642.53|650.13|642.53|650.12|642.52|10
1653788900000|2022-05-29 01:48:20|650.2|642.6|649.77|642.17|650.2|642.6|649.42|641.82|20
1653788910000|2022-05-29 01:48:30|649.78|642.18|649.69|642.09|649.83|642.23|649.68|642.08|10
1653788920000|2022-05-29 01:48:40|649.72|642.12|649.7|642.1|649.8|642.2|649.68|642.08|7
1653788930000|2022-05-29 01:48:50|649.71|642.11|649.73|642.13|649.75|642.15|649.71|642.11|5
1653788940000|2022-05-29 01:49:00|649.72|642.12|649.61|642.01|649.72|642.12|649.59|641.99|7
1653788950000|2022-05-29 01:49:10|649.6|642|649.61|642.01|649.62|642.02|649.58|641.98|8
1653788960000|2022-05-29 01:49:20|649.62|642.02|649.62|642.02|649.62|642.02|649.62|642.02|1
1653788970000|2022-05-29 01:49:30|649.64|642.04|649.64|642.04|649.66|642.06|649.64|642.04|5
1653788980000|2022-05-29 01:49:40|649.66|642.06|649.94|642.34|649.97|642.37|649.65|642.05|8
1653788990000|2022-05-29 01:49:50|649.91|642.31|650.01|642.41|650.01|642.41|649.91|642.31|13
1653789000000|2022-05-29 01:50:00|649.99|642.39|650.05|642.45|650.08|642.48|649.99|642.39|12
1653789010000|2022-05-29 01:50:10|650.06|642.46|650.09|642.49|650.1|642.5|650.06|642.46|3
1653789020000|2022-05-29 01:50:20|650.06|642.46|649.83|642.23|650.06|642.46|649.83|642.23|12
1653789030000|2022-05-29 01:50:30|649.91|642.31|649.7|642.1|649.93|642.33|649.68|642.08|13
1653789040000|2022-05-29 01:50:40|649.72|642.12|649.77|642.17|649.81|642.21|649.72|642.12|8
1653789050000|2022-05-29 01:50:50|649.78|642.18|649.83|642.23|649.83|642.23|649.78|642.18|4
1653789060000|2022-05-29 01:51:00|649.86|642.26|649.85|642.25|649.87|642.27|649.85|642.25|4
1653789070000|2022-05-29 01:51:10|649.8|642.2|649.67|642.07|649.8|642.2|649.63|642.03|8
1653789080000|2022-05-29 01:51:20|649.68|642.08|649.68|642.08|649.68|642.08|649.68|642.08|1
1653789090000|2022-05-29 01:51:30|649.67|642.07|649.69|642.09|649.69|642.09|649.67|642.07|3
1653789100000|2022-05-29 01:51:40|649.64|642.04|649.64|642.04|649.64|642.04|649.64|642.04|1
1653789120000|2022-05-29 01:52:00|649.62|642.02|649.07|641.47|649.62|642.02|649.06|641.46|16
1653789130000|2022-05-29 01:52:10|649.06|641.46|649.03|641.43|649.06|641.46|649.02|641.42|9
1653789140000|2022-05-29 01:52:20|648.91|641.31|648.87|641.27|648.91|641.31|648.87|641.27|7
1653789150000|2022-05-29 01:52:30|648.86|641.26|648.34|640.74|648.86|641.26|648.34|640.74|14
1653789160000|2022-05-29 01:52:40|648.33|640.73|648.05|640.45|648.33|640.73|648.05|640.45|12
1653789170000|2022-05-29 01:52:50|648.04|640.44|647.4|639.8|648.06|640.46|647.4|639.8|14
1653789180000|2022-05-29 01:53:00|647.28|639.68|646.77|639.17|647.3|639.7|646.75|639.15|15
1653789190000|2022-05-29 01:53:10|646.78|639.18|647.48|639.88|647.59|639.99|646.75|639.15|25
1653789200000|2022-05-29 01:53:20|647.55|639.95|647.39|639.79|647.55|639.95|647.39|639.79|4
1653789210000|2022-05-29 01:53:30|647.38|639.78|647.39|639.79|647.39|639.79|647.38|639.78|2
1653789220000|2022-05-29 01:53:40|647.37|639.77|647.25|639.65|647.37|639.77|647.25|639.65|6
1653789230000|2022-05-29 01:53:50|647.26|639.66|647.15|639.55|647.26|639.66|647.15|639.55|8
1653789240000|2022-05-29 01:54:00|647.21|639.61|647.63|640.03|647.63|640.03|647.21|639.61|12
1653789250000|2022-05-29 01:54:10|647.6|640|647.62|640.02|647.62|640.02|647.6|640|4
1653789260000|2022-05-29 01:54:20|647.77|640.17|647.76|640.16|647.78|640.18|647.76|640.16|10
1653789270000|2022-05-29 01:54:30|647.75|640.15|648.53|640.93|648.55|640.95|647.75|640.15|11
1653789280000|2022-05-29 01:54:40|648.52|640.92|648.48|640.88|648.52|640.92|648.48|640.88|2
1653789290000|2022-05-29 01:54:50|648.5|640.9|648.53|640.93|648.55|640.95|648.5|640.9|7
1653789300000|2022-05-29 01:55:00|648.51|640.91|648.44|640.84|648.53|640.93|648.23|640.63|23
1653789310000|2022-05-29 01:55:10|648.45|640.85|648.42|640.82|648.45|640.85|648.41|640.81|10
1653789320000|2022-05-29 01:55:20|648.44|640.84|648.47|640.87|648.47|640.87|648.4|640.8|5
1653789330000|2022-05-29 01:55:30|648.5|640.9|648.82|641.22|648.82|641.22|648.44|640.84|7
1653789340000|2022-05-29 01:55:40|648.81|641.21|648.74|641.14|648.82|641.22|648.72|641.12|9
1653789350000|2022-05-29 01:55:50|648.73|641.13|648.73|641.13|648.74|641.14|648.73|641.13|3
1653789360000|2022-05-29 01:56:00|648.62|641.02|648.63|641.03|648.64|641.04|648.62|641.02|8
1653789370000|2022-05-29 01:56:10|648.64|641.04|648.59|640.99|648.64|641.04|648.56|640.96|10
1653789380000|2022-05-29 01:56:20|648.56|640.96|648.56|640.96|648.56|640.96|648.56|640.96|1
1653789390000|2022-05-29 01:56:30|648.6|641|648.79|641.19|648.79|641.19|648.6|641|8
1653789400000|2022-05-29 01:56:40|648.78|641.18|648.79|641.19|648.79|641.19|648.78|641.18|8
1653789410000|2022-05-29 01:56:50|648.63|641.03|648.59|640.99|648.63|641.03|648.59|640.99|4
1653789420000|2022-05-29 01:57:00|648.6|641|648.81|641.21|648.81|641.21|648.56|640.96|6
1653789430000|2022-05-29 01:57:10|648.77|641.17|648.9|641.3|648.96|641.36|648.73|641.13|12
1653789440000|2022-05-29 01:57:20|648.92|641.32|648.67|641.07|648.92|641.32|648.66|641.06|5
1653789450000|2022-05-29 01:57:30|648.66|641.06|648.71|641.11|648.71|641.11|648.65|641.05|18
1653789460000|2022-05-29 01:57:40|648.82|641.22|649.16|641.56|649.16|641.56|648.72|641.12|8
1653789470000|2022-05-29 01:57:50|649.18|641.58|649.42|641.82|649.42|641.82|649.18|641.58|10
1653789480000|2022-05-29 01:58:00|649.5|641.9|649.5|641.9|649.53|641.93|649.48|641.88|12
1653789490000|2022-05-29 01:58:10|649.49|641.89|649.23|641.63|649.5|641.9|649.23|641.63|11
1653789500000|2022-05-29 01:58:20|649.24|641.64|649.2|641.6|649.24|641.64|649.19|641.59|9
1653789510000|2022-05-29 01:58:30|649.04|641.44|648.85|641.25|649.04|641.44|648.84|641.24|15
1653789520000|2022-05-29 01:58:40|648.83|641.23|648.87|641.27|648.93|641.33|648.78|641.18|10
1653789530000|2022-05-29 01:58:50|648.86|641.26|648.87|641.27|648.88|641.28|648.69|641.09|6
1653789540000|2022-05-29 01:59:00|648.86|641.26|647.97|640.37|648.97|641.37|647.95|640.35|14
1653789550000|2022-05-29 01:59:10|647.98|640.38|648.06|640.46|648.07|640.47|647.98|640.38|9
1653789560000|2022-05-29 01:59:20|648.07|640.47|648.12|640.52|648.13|640.53|648.07|640.47|6
1653789570000|2022-05-29 01:59:30|648.14|640.54|648.18|640.58|648.19|640.59|648.14|640.54|9
1653789580000|2022-05-29 01:59:40|648.05|640.45|647.04|639.44|648.08|640.48|646.81|639.21|17
1653789590000|2022-05-29 01:59:50|647.05|639.45|646.83|639.23|647.08|639.48|646.83|639.23|7
1653789600000|2022-05-29 02:00:00|646.85|639.25|646.82|639.22|646.86|639.26|646.74|639.14|8
1653789610000|2022-05-29 02:00:10|646.79|639.19|646.79|639.19|646.79|639.19|646.79|639.19|1
1653789620000|2022-05-29 02:00:20|646.8|639.2|646.85|639.25|646.85|639.25|646.8|639.2|5
1653789630000|2022-05-29 02:00:30|646.83|639.23|646.07|638.47|646.83|639.23|646.07|638.47|20
1653789640000|2022-05-29 02:00:40|646.13|638.53|646.04|638.44|646.17|638.57|645.94|638.34|20
1653789650000|2022-05-29 02:00:50|645.88|638.28|645.96|638.36|645.96|638.36|645.82|638.22|9
1653789660000|2022-05-29 02:01:00|645.97|638.37|645.78|638.18|645.97|638.37|645.78|638.18|14
1653789670000|2022-05-29 02:01:10|645.83|638.23|645.38|637.78|645.84|638.24|645.38|637.78|16
1653789680000|2022-05-29 02:01:20|645.39|637.79|645.2|637.6|645.39|637.79|645.19|637.59|13
1653789690000|2022-05-29 02:01:30|645.19|637.59|644.96|637.36|645.21|637.61|644.9|637.3|7
1653789700000|2022-05-29 02:01:40|644.95|637.35|645.09|637.49|645.18|637.58|644.95|637.35|12
1653789710000|2022-05-29 02:01:50|645.04|637.44|644.26|636.66|645.06|637.46|644.26|636.66|23
1653789720000|2022-05-29 02:02:00|644.24|636.64|642.81|635.21|644.24|636.64|642.45|634.85|27
1653789730000|2022-05-29 02:02:10|642.82|635.22|642.82|635.22|642.9|635.3|642.82|635.22|15
1653789740000|2022-05-29 02:02:20|642.81|635.21|642.95|635.35|642.95|635.35|642.81|635.21|2
1653789750000|2022-05-29 02:02:30|642.77|635.17|642.65|635.05|642.78|635.18|642.64|635.04|8
1653789760000|2022-05-29 02:02:40|642.66|635.06|642.3|634.7|642.71|635.11|642.3|634.7|20
1653789770000|2022-05-29 02:02:50|642.35|634.75|642.59|634.99|642.62|635.02|642.25|634.65|18
1653789780000|2022-05-29 02:03:00|642.62|635.02|642.69|635.09|642.72|635.12|642.53|634.93|16
1653789790000|2022-05-29 02:03:10|642.64|635.04|643|635.4|643|635.4|642.64|635.04|11
1653789800000|2022-05-29 02:03:20|643.15|635.55|642.84|635.24|643.15|635.55|642.84|635.24|3
1653789810000|2022-05-29 02:03:30|642.85|635.25|642.83|635.23|642.85|635.25|642.83|635.23|4
1653789820000|2022-05-29 02:03:40|642.84|635.24|642.95|635.35|642.95|635.35|642.84|635.24|8
1653789830000|2022-05-29 02:03:50|642.94|635.34|643.32|635.72|643.37|635.77|642.94|635.34|11
1653789840000|2022-05-29 02:04:00|643.31|635.71|643.59|635.99|643.69|636.09|643.31|635.71|12
1653789850000|2022-05-29 02:04:10|643.58|635.98|643.27|635.67|643.59|635.99|643.26|635.66|16
1653789860000|2022-05-29 02:04:20|643.3|635.7|643.47|635.87|643.5|635.9|643.3|635.7|12
1653789870000|2022-05-29 02:04:30|643.46|635.86|643.47|635.87|643.52|635.92|643.46|635.86|9
1653789880000|2022-05-29 02:04:40|643.48|635.88|644.28|636.68|644.33|636.73|643.48|635.88|20
1653789890000|2022-05-29 02:04:50|644.34|636.74|644.32|636.72|644.43|636.83|644.31|636.71|15
1653789900000|2022-05-29 02:05:00|644.31|636.71|644.35|636.75|644.35|636.75|644.26|636.66|19
1653789910000|2022-05-29 02:05:10|644.39|636.79|644.4|636.8|644.46|636.86|644.37|636.77|11
1653789920000|2022-05-29 02:05:20|644.41|636.81|644.4|636.8|644.45|636.85|644.4|636.8|6
1653789930000|2022-05-29 02:05:30|644.33|636.73|644.25|636.65|644.66|637.06|644.25|636.65|17
1653789940000|2022-05-29 02:05:40|644.26|636.66|644.28|636.68|644.33|636.73|644.26|636.66|6
1653789950000|2022-05-29 02:05:50|644.19|636.59|644.09|636.49|644.19|636.59|644.08|636.48|8
1653789960000|2022-05-29 02:06:00|644.1|636.5|643.72|636.12|644.1|636.5|643.7|636.1|13
1653789970000|2022-05-29 02:06:10|643.74|636.14|643.76|636.16|643.97|636.37|643.74|636.14|11
1653789980000|2022-05-29 02:06:20|643.74|636.14|643.21|635.61|643.82|636.22|643.2|635.6|21
1653789990000|2022-05-29 02:06:30|643.2|635.6|643.12|635.52|643.2|635.6|643.12|635.52|9
1653790000000|2022-05-29 02:06:40|643.14|635.54|642.9|635.3|643.14|635.54|642.9|635.3|7
1653790010000|2022-05-29 02:06:50|642.84|635.24|642.87|635.27|643|635.4|642.82|635.22|11
1653790020000|2022-05-29 02:07:00|643.01|635.41|642.21|634.61|643.02|635.42|642.21|634.61|22
1653790030000|2022-05-29 02:07:10|642.23|634.63|642.19|634.59|642.24|634.64|642.19|634.59|8
1653790040000|2022-05-29 02:07:20|642.15|634.55|642.52|634.92|642.52|634.92|642.01|634.41|20
1653790050000|2022-05-29 02:07:30|642.53|634.93|642.44|634.84|642.53|634.93|642.4|634.8|17
1653790060000|2022-05-29 02:07:40|642.43|634.83|642.41|634.81|642.46|634.86|642.41|634.81|12
1653790070000|2022-05-29 02:07:50|642.4|634.8|642.57|634.97|642.57|634.97|642.4|634.8|9
1653790080000|2022-05-29 02:08:00|642.47|634.87|642.08|634.48|642.52|634.92|642.08|634.48|13
1653790090000|2022-05-29 02:08:10|642.04|634.44|642.02|634.42|642.04|634.44|642.01|634.41|3
1653790100000|2022-05-29 02:08:20|642.09|634.49|641.69|634.09|642.09|634.49|641.69|634.09|16
1653790110000|2022-05-29 02:08:30|641.68|634.08|641.46|633.86|641.72|634.12|641.46|633.86|17
1653790120000|2022-05-29 02:08:40|641.45|633.85|641.4|633.8|641.57|633.97|641.38|633.78|10
1653790130000|2022-05-29 02:08:50|641.41|633.81|641.53|633.93|641.53|633.93|641.41|633.81|8
1653790140000|2022-05-29 02:09:00|641.54|633.94|641.55|633.95|641.55|633.95|641.53|633.93|7
1653790150000|2022-05-29 02:09:10|641.54|633.94|641.13|633.53|641.54|633.94|641.13|633.53|13
1653790160000|2022-05-29 02:09:20|641.14|633.54|640.98|633.38|641.14|633.54|640.92|633.32|12
1653790170000|2022-05-29 02:09:30|640.97|633.37|640.84|633.24|640.97|633.37|640.84|633.24|8
1653790180000|2022-05-29 02:09:40|640.85|633.25|640.85|633.25|640.87|633.27|640.84|633.24|5
1653790190000|2022-05-29 02:09:50|640.84|633.24|640.94|633.34|640.94|633.34|640.84|633.24|7
1653790200000|2022-05-29 02:10:00|640.93|633.33|640.9|633.3|640.93|633.33|640.8|633.2|12
1653790210000|2022-05-29 02:10:10|640.99|633.39|641.01|633.41|641.01|633.41|640.99|633.39|2
1653790220000|2022-05-29 02:10:20|641.02|633.42|641|633.4|641.03|633.43|641|633.4|6
1653790230000|2022-05-29 02:10:30|641.05|633.45|641.04|633.44|641.05|633.45|641.02|633.42|5
1653790240000|2022-05-29 02:10:40|641.03|633.43|640.91|633.31|641.03|633.43|640.9|633.3|11
1653790250000|2022-05-29 02:10:50|640.93|633.33|640.91|633.31|640.93|633.33|640.91|633.31|2
1653790260000|2022-05-29 02:11:00|640.9|633.3|641.03|633.43|641.03|633.43|640.75|633.15|18
1653790270000|2022-05-29 02:11:10|640.97|633.37|641.05|633.45|641.07|633.47|640.97|633.37|14
1653790280000|2022-05-29 02:11:20|640.99|633.39|640.79|633.19|641.02|633.42|640.78|633.18|12
1653790290000|2022-05-29 02:11:30|640.78|633.18|639.08|631.48|640.78|633.18|639.08|631.48|25
1653790300000|2022-05-29 02:11:40|639.03|631.43|640.23|632.63|640.23|632.63|639.03|631.43|28
1653790310000|2022-05-29 02:11:50|640.25|632.65|640.01|632.41|640.3|632.7|640|632.4|21
1653790320000|2022-05-29 02:12:00|640|632.4|639.9|632.3|640.02|632.42|639.87|632.27|8
1653790330000|2022-05-29 02:12:10|639.89|632.29|640.2|632.6|640.27|632.67|639.89|632.29|15
1653790340000|2022-05-29 02:12:20|640.19|632.59|640.21|632.61|640.25|632.65|640|632.4|17
1653790350000|2022-05-29 02:12:30|640.22|632.62|640.09|632.49|640.24|632.64|639.99|632.39|13
1653790360000|2022-05-29 02:12:40|639.99|632.39|640.41|632.81|640.47|632.87|639.99|632.39|14
1653790370000|2022-05-29 02:12:50|640.42|632.82|640.58|632.98|640.58|632.98|640.42|632.82|4
1653790380000|2022-05-29 02:13:00|640.65|633.05|639.95|632.35|640.72|633.12|639.94|632.34|24
1653790390000|2022-05-29 02:13:10|640.1|632.5|640.38|632.78|640.38|632.78|640.02|632.42|8
1653790400000|2022-05-29 02:13:20|640.36|632.76|640.18|632.58|640.36|632.76|640.15|632.55|16
1653790410000|2022-05-29 02:13:30|640.24|632.64|640.46|632.86|640.51|632.91|640.24|632.64|10
1653790420000|2022-05-29 02:13:40|640.4|632.8|640.22|632.62|640.43|632.83|640.22|632.62|11
1653790430000|2022-05-29 02:13:50|640.23|632.63|640.23|632.63|640.44|632.84|640.2|632.6|14
1653790440000|2022-05-29 02:14:00|640.22|632.62|640.18|632.58|640.24|632.64|640.12|632.52|12
1653790450000|2022-05-29 02:14:10|640.15|632.55|640.15|632.55|640.15|632.55|640.15|632.55|1
1653790460000|2022-05-29 02:14:20|640.18|632.58|640.22|632.62|640.39|632.79|640.18|632.58|17
1653790470000|2022-05-29 02:14:30|640.23|632.63|640.21|632.61|640.48|632.88|640.2|632.6|14
1653790480000|2022-05-29 02:14:40|640.2|632.6|640.2|632.6|640.21|632.61|640.2|632.6|5
1653790490000|2022-05-29 02:14:50|640.21|632.61|640.01|632.41|640.21|632.61|640.01|632.41|12
1653790500000|2022-05-29 02:15:00|640|632.4|639.6|632|640|632.4|639.39|631.79|31
1653790510000|2022-05-29 02:15:10|639.8|632.2|639.75|632.15|639.8|632.2|639.72|632.12|8
1653790520000|2022-05-29 02:15:20|639.66|632.06|639.8|632.2|639.83|632.23|639.66|632.06|8
1653790530000|2022-05-29 02:15:30|639.83|632.23|639.82|632.22|639.85|632.25|639.8|632.2|5
1653790540000|2022-05-29 02:15:40|640.04|632.44|640.04|632.44|640.04|632.44|640.04|632.44|1
1653790550000|2022-05-29 02:15:50|640.06|632.46|640.04|632.44|640.06|632.46|640.04|632.44|3
1653790560000|2022-05-29 02:16:00|639.93|632.33|639.28|631.68|639.96|632.36|639.28|631.68|6
1653790570000|2022-05-29 02:16:10|639.27|631.67|639.01|631.41|639.27|631.67|638.57|630.97|21
1653790580000|2022-05-29 02:16:20|639.02|631.42|638.73|631.13|639.02|631.42|638.43|630.83|22
1653790590000|2022-05-29 02:16:30|638.74|631.14|638.8|631.2|638.83|631.23|638.68|631.08|19
1653790600000|2022-05-29 02:16:40|638.79|631.19|638.31|630.71|638.79|631.19|638.31|630.71|18
1653790610000|2022-05-29 02:16:50|638.3|630.7|638.1|630.5|638.34|630.74|637.99|630.39|26
1653790620000|2022-05-29 02:17:00|638.09|630.49|637.96|630.36|638.13|630.53|637.91|630.31|24
1653790630000|2022-05-29 02:17:10|637.9|630.3|638.56|630.96|638.57|630.97|637.9|630.3|31
1653790640000|2022-05-29 02:17:20|638.57|630.97|638.61|631.01|638.61|631.01|638.49|630.89|9
1653790650000|2022-05-29 02:17:30|638.59|630.99|638.52|630.92|638.59|630.99|638.5|630.9|11
1653790660000|2022-05-29 02:17:40|638.54|630.94|639.11|631.51|639.17|631.57|638.53|630.93|14
1653790670000|2022-05-29 02:17:50|639.15|631.55|639.15|631.55|639.15|631.55|639.15|631.55|1
1653790680000|2022-05-29 02:18:00|639.56|631.96|639.71|632.11|639.77|632.17|639.56|631.96|9
1653790690000|2022-05-29 02:18:10|639.7|632.1|639.73|632.13|639.73|632.13|639.7|632.1|6
1653790710000|2022-05-29 02:18:30|639.77|632.17|639.69|632.09|639.79|632.19|639.69|632.09|8
1653790720000|2022-05-29 02:18:40|639.56|631.96|639.63|632.03|639.63|632.03|639.56|631.96|3
1653790730000|2022-05-29 02:18:50|639.6|632|639.63|632.03|639.63|632.03|639.58|631.98|6
1653790740000|2022-05-29 02:19:00|639.82|632.22|640.85|633.25|640.85|633.25|639.82|632.22|23
1653790750000|2022-05-29 02:19:10|640.84|633.24|641.55|633.95|641.56|633.96|640.84|633.24|18
1653790760000|2022-05-29 02:19:20|641.52|633.92|640.64|633.04|641.58|633.98|640.62|633.02|24
1653790770000|2022-05-29 02:19:30|640.76|633.16|640.2|632.6|640.76|633.16|640.2|632.6|21
1653790780000|2022-05-29 02:19:40|640.16|632.56|640.05|632.45|640.16|632.56|640.05|632.45|12
1653790790000|2022-05-29 02:19:50|640.06|632.46|640|632.4|640.12|632.52|639.96|632.36|10
1653790800000|2022-05-29 02:20:00|639.97|632.37|640.71|633.11|640.71|633.11|639.97|632.37|10
1653790810000|2022-05-29 02:20:10|640.74|633.14|640.63|633.03|640.85|633.25|640.62|633.02|17
1653790820000|2022-05-29 02:20:20|640.62|633.02|640.66|633.06|640.72|633.12|640.57|632.97|17
1653790830000|2022-05-29 02:20:30|640.68|633.08|640.76|633.16|640.82|633.22|640.66|633.06|7
1653790840000|2022-05-29 02:20:40|640.77|633.17|640.84|633.24|640.86|633.26|640.75|633.15|12
1653790850000|2022-05-29 02:20:50|640.82|633.22|640.82|633.22|640.82|633.22|640.82|633.22|1
1653790860000|2022-05-29 02:21:00|640.81|633.21|640.8|633.2|640.82|633.22|640.8|633.2|3
1653790870000|2022-05-29 02:21:10|640.64|633.04|640.74|633.14|640.74|633.14|640.64|633.04|4
1653790880000|2022-05-29 02:21:20|640.73|633.13|640.67|633.07|640.74|633.14|640.66|633.06|6
1653790890000|2022-05-29 02:21:30|640.73|633.13|640.72|633.12|640.73|633.13|640.7|633.1|8
1653790900000|2022-05-29 02:21:40|640.73|633.13|640.79|633.19|640.95|633.35|640.73|633.13|9
1653790910000|2022-05-29 02:21:50|640.77|633.17|640.72|633.12|640.77|633.17|640.72|633.12|3
1653790920000|2022-05-29 02:22:00|640.67|633.07|640.29|632.69|640.68|633.08|640.29|632.69|13
1653790930000|2022-05-29 02:22:10|640.3|632.7|639.98|632.38|640.3|632.7|639.9|632.3|14
1653790940000|2022-05-29 02:22:20|640.04|632.44|640.59|632.99|640.59|632.99|640.04|632.44|21
1653790950000|2022-05-29 02:22:30|640.57|632.97|640.63|633.03|640.63|633.03|640.57|632.97|4
1653790960000|2022-05-29 02:22:40|640.61|633.01|640.52|632.92|640.64|633.04|640.52|632.92|5
1653790970000|2022-05-29 02:22:50|640.51|632.91|640.51|632.91|640.55|632.95|640.29|632.69|15
1653790980000|2022-05-29 02:23:00|640.52|632.92|640.23|632.63|640.54|632.94|640.19|632.59|17
1653790990000|2022-05-29 02:23:10|640.25|632.65|640.24|632.64|640.25|632.65|640.23|632.63|4
1653791000000|2022-05-29 02:23:20|640.26|632.66|640.17|632.57|640.26|632.66|640.17|632.57|5
1653791010000|2022-05-29 02:23:30|640.16|632.56|639.45|631.85|640.16|632.56|639.44|631.84|26
1653791020000|2022-05-29 02:23:40|639.44|631.84|638.95|631.35|639.44|631.84|638.8|631.2|12
1653791030000|2022-05-29 02:23:50|638.93|631.33|638.76|631.16|638.93|631.33|638.61|631.01|18
1653791040000|2022-05-29 02:24:00|638.71|631.11|638.42|630.82|638.76|631.16|638.4|630.8|11
1653791050000|2022-05-29 02:24:10|638.34|630.74|638.75|631.15|638.75|631.15|638.32|630.72|20
1653791060000|2022-05-29 02:24:20|638.74|631.14|638.93|631.33|638.93|631.33|638.67|631.07|19
1653791070000|2022-05-29 02:24:30|638.94|631.34|639.48|631.88|639.48|631.88|638.87|631.27|23
1653791080000|2022-05-29 02:24:40|639.45|631.85|639.54|631.94|639.56|631.96|639.43|631.83|15
1653791090000|2022-05-29 02:24:50|639.53|631.93|639.67|632.07|639.69|632.09|639.53|631.93|13
1653791100000|2022-05-29 02:25:00|639.66|632.06|639.78|632.18|639.8|632.2|639.66|632.06|13
1653791110000|2022-05-29 02:25:10|639.77|632.17|639.78|632.18|639.78|632.18|639.77|632.17|2
1653791120000|2022-05-29 02:25:20|639.77|632.17|639.76|632.16|639.77|632.17|639.76|632.16|2
1653791130000|2022-05-29 02:25:30|639.75|632.15|639.84|632.24|639.84|632.24|639.75|632.15|3
1653791140000|2022-05-29 02:25:40|639.85|632.25|639.85|632.25|639.85|632.25|639.85|632.25|1
1653791150000|2022-05-29 02:25:50|639.84|632.24|639.84|632.24|639.84|632.24|639.83|632.23|3
1653791160000|2022-05-29 02:26:00|639.85|632.25|639.68|632.08|639.85|632.25|639.68|632.08|8
1653791170000|2022-05-29 02:26:10|639.69|632.09|639.69|632.09|639.69|632.09|639.69|632.09|1
1653791180000|2022-05-29 02:26:20|639.63|632.03|639.7|632.1|639.71|632.11|639.63|632.03|7
1653791190000|2022-05-29 02:26:30|639.65|632.05|639.66|632.06|639.7|632.1|639.62|632.02|8
1653791200000|2022-05-29 02:26:40|639.61|632.01|639.66|632.06|639.67|632.07|639.61|632.01|6
1653791210000|2022-05-29 02:26:50|639.67|632.07|639.66|632.06|639.67|632.07|639.66|632.06|2
1653791220000|2022-05-29 02:27:00|639.65|632.05|639.67|632.07|639.69|632.09|639.61|632.01|5
1653791230000|2022-05-29 02:27:10|639.68|632.08|640.34|632.74|640.34|632.74|639.67|632.07|15
1653791240000|2022-05-29 02:27:20|640.35|632.75|640.42|632.82|640.49|632.89|640.35|632.75|15
1653791250000|2022-05-29 02:27:30|640.43|632.83|640.41|632.81|640.43|632.83|640.41|632.81|6
1653791260000|2022-05-29 02:27:40|640.42|632.82|640.54|632.94|640.63|633.03|640.42|632.82|11
1653791270000|2022-05-29 02:27:50|640.53|632.93|640.56|632.96|640.58|632.98|640.53|632.93|7
1653791280000|2022-05-29 02:28:00|640.54|632.94|640.59|632.99|640.59|632.99|640.51|632.91|6
1653791290000|2022-05-29 02:28:10|640.57|632.97|640.61|633.01|640.62|633.02|640.52|632.92|12
1653791300000|2022-05-29 02:28:20|640.6|633|640.56|632.96|640.6|633|640.53|632.93|7
1653791320000|2022-05-29 02:28:40|640.59|632.99|640.66|633.06|640.72|633.12|640.59|632.99|16
1653791330000|2022-05-29 02:28:50|640.68|633.08|640.68|633.08|640.69|633.09|640.64|633.04|9
1653791340000|2022-05-29 02:29:00|640.69|633.09|640.88|633.28|640.88|633.28|640.68|633.08|10
1653791350000|2022-05-29 02:29:10|640.89|633.29|641.01|633.41|641.01|633.41|640.87|633.27|4
1653791360000|2022-05-29 02:29:20|640.95|633.35|641.5|633.9|641.53|633.93|640.95|633.35|12
1653791370000|2022-05-29 02:29:30|641.51|633.91|641.25|633.65|641.51|633.91|641.24|633.64|10
1653791380000|2022-05-29 02:29:40|641.24|633.64|641.17|633.57|641.25|633.65|641.15|633.55|8
1653791400000|2022-05-29 02:30:00|641.21|633.61|640.94|633.34|641.21|633.61|640.89|633.29|11
1653791410000|2022-05-29 02:30:10|640.95|633.35|641.17|633.57|641.21|633.61|640.95|633.35|15
1653791420000|2022-05-29 02:30:20|641.15|633.55|641.26|633.66|641.26|633.66|641.07|633.47|10
1653791430000|2022-05-29 02:30:30|641.28|633.68|641.52|633.92|641.52|633.92|641.28|633.68|8
1653791440000|2022-05-29 02:30:40|641.49|633.89|641.54|633.94|641.57|633.97|641.49|633.89|12
1653791450000|2022-05-29 02:30:50|641.63|634.03|641.9|634.3|641.9|634.3|641.62|634.02|5
1653791460000|2022-05-29 02:31:00|641.89|634.29|641.89|634.29|641.9|634.3|641.89|634.29|3
1653791480000|2022-05-29 02:31:20|641.9|634.3|641.81|634.21|641.91|634.31|641.81|634.21|7
1653791490000|2022-05-29 02:31:30|641.9|634.3|641.9|634.3|641.9|634.3|641.9|634.3|1
1653791500000|2022-05-29 02:31:40|641.89|634.29|641.88|634.28|641.89|634.29|641.88|634.28|2
1653791510000|2022-05-29 02:31:50|641.89|634.29|641.89|634.29|641.89|634.29|641.79|634.19|5
1653791520000|2022-05-29 02:32:00|641.82|634.22|641.74|634.14|641.82|634.22|641.74|634.14|2
1653791530000|2022-05-29 02:32:10|641.7|634.1|641.74|634.14|641.74|634.14|641.64|634.04|5
1653791540000|2022-05-29 02:32:20|641.68|634.08|641.65|634.05|641.71|634.11|641.65|634.05|5
1653791550000|2022-05-29 02:32:30|641.71|634.11|641.7|634.1|641.71|634.11|641.7|634.1|2
1653791560000|2022-05-29 02:32:40|641.67|634.07|641.67|634.07|641.68|634.08|641.67|634.07|5
1653791570000|2022-05-29 02:32:50|641.6|634|641.62|634.02|641.63|634.03|641.6|634|3
1653791580000|2022-05-29 02:33:00|641.64|634.04|641.63|634.03|641.73|634.13|641.63|634.03|8
1653791590000|2022-05-29 02:33:10|641.48|633.88|641.31|633.71|641.48|633.88|641.3|633.7|17
1653791600000|2022-05-29 02:33:20|641.32|633.72|641.18|633.58|641.32|633.72|641.03|633.43|16
1653791610000|2022-05-29 02:33:30|641.17|633.57|640.74|633.14|641.17|633.57|640.74|633.14|6
1653791620000|2022-05-29 02:33:40|640.73|633.13|640.64|633.04|640.77|633.17|640.6|633|17
1653791630000|2022-05-29 02:33:50|640.76|633.16|640.74|633.14|640.76|633.16|640.64|633.04|10
1653791640000|2022-05-29 02:34:00|640.75|633.15|641.1|633.5|641.25|633.65|640.75|633.15|24
1653791650000|2022-05-29 02:34:10|641.06|633.46|641.08|633.48|641.15|633.55|641.06|633.46|6
1653791660000|2022-05-29 02:34:20|641.1|633.5|641.01|633.41|641.11|633.51|640.98|633.38|9
1653791670000|2022-05-29 02:34:30|641.02|633.42|641.01|633.41|641.02|633.42|641.01|633.41|6
1653791680000|2022-05-29 02:34:40|640.9|633.3|640.82|633.22|640.9|633.3|640.82|633.22|2
1653791690000|2022-05-29 02:34:50|640.79|633.19|640.79|633.19|640.81|633.21|640.79|633.19|3
1653791700000|2022-05-29 02:35:00|640.73|633.13|640.73|633.13|640.73|633.13|640.73|633.13|1
1653791710000|2022-05-29 02:35:10|640.81|633.21|640.74|633.14|640.81|633.21|640.74|633.14|6
1653791730000|2022-05-29 02:35:30|640.75|633.15|641.11|633.51|641.12|633.52|640.74|633.14|11
1653791740000|2022-05-29 02:35:40|641.1|633.5|641.44|633.84|641.47|633.87|641.08|633.48|23
1653791760000|2022-05-29 02:36:00|641.46|633.86|641.45|633.85|641.46|633.86|641.45|633.85|2
1653791770000|2022-05-29 02:36:10|641.46|633.86|641.49|633.89|641.49|633.89|641.44|633.84|15
1653791780000|2022-05-29 02:36:20|641.48|633.88|641.48|633.88|641.49|633.89|641.48|633.88|5
1653791790000|2022-05-29 02:36:30|641.49|633.89|641.6|634|641.66|634.06|641.49|633.89|4
1653791800000|2022-05-29 02:36:40|641.59|633.99|641.59|633.99|641.6|634|641.59|633.99|3
1653791810000|2022-05-29 02:36:50|641.6|634|641.58|633.98|641.64|634.04|641.53|633.93|8
1653791820000|2022-05-29 02:37:00|641.57|633.97|641.58|633.98|641.58|633.98|641.56|633.96|8
1653791830000|2022-05-29 02:37:10|641.57|633.97|641.57|633.97|641.58|633.98|641.57|633.97|3
1653791840000|2022-05-29 02:37:20|641.58|633.98|641.64|634.04|641.82|634.22|641.58|633.98|9
1653791850000|2022-05-29 02:37:30|641.58|633.98|641.76|634.16|641.78|634.18|641.58|633.98|6
1653791860000|2022-05-29 02:37:40|641.78|634.18|641.77|634.17|641.78|634.18|641.76|634.16|6
1653791870000|2022-05-29 02:37:50|641.8|634.2|641.9|634.3|641.94|634.34|641.79|634.19|6
1653791880000|2022-05-29 02:38:00|641.91|634.31|641.93|634.33|641.93|634.33|641.9|634.3|3
1653791910000|2022-05-29 02:38:30|641.92|634.32|641.93|634.33|641.93|634.33|641.92|634.32|2
1653791920000|2022-05-29 02:38:40|641.92|634.32|641.92|634.32|641.92|634.32|641.92|634.32|1
1653791940000|2022-05-29 02:39:00|641.87|634.27|641.97|634.37|641.97|634.37|641.87|634.27|6
1653791960000|2022-05-29 02:39:20|641.86|634.26|641.86|634.26|641.89|634.29|641.86|634.26|5
1653791970000|2022-05-29 02:39:30|641.73|634.13|641.91|634.31|641.97|634.37|641.65|634.05|21
1653791980000|2022-05-29 02:39:40|641.9|634.3|641.91|634.31|641.95|634.35|641.9|634.3|6
1653791990000|2022-05-29 02:39:50|641.89|634.29|641.83|634.23|641.89|634.29|641.83|634.23|4
1653792000000|2022-05-29 02:40:00|641.82|634.22|641.35|633.75|641.82|634.22|641.35|633.75|9
1653792010000|2022-05-29 02:40:10|641.31|633.71|641.12|633.52|641.31|633.71|641.12|633.52|17
1653792020000|2022-05-29 02:40:20|641.14|633.54|641.23|633.63|641.23|633.63|641.14|633.54|3
1653792030000|2022-05-29 02:40:30|641.22|633.62|641.27|633.67|641.31|633.71|641.21|633.61|13
1653792040000|2022-05-29 02:40:40|641.25|633.65|641.24|633.64|641.26|633.66|641.24|633.64|6
1653792050000|2022-05-29 02:40:50|641.23|633.63|641.23|633.63|641.23|633.63|641.23|633.63|1
1653792060000|2022-05-29 02:41:00|641.22|633.62|641.29|633.69|641.29|633.69|641.21|633.61|5
1653792070000|2022-05-29 02:41:10|641.27|633.67|641.27|633.67|641.28|633.68|641.27|633.67|3
1653792080000|2022-05-29 02:41:20|641.25|633.65|641.23|633.63|641.31|633.71|641.23|633.63|10
1653792090000|2022-05-29 02:41:30|641.24|633.64|641.27|633.67|641.27|633.67|641.23|633.63|4
1653792100000|2022-05-29 02:41:40|641.25|633.65|641.25|633.65|641.26|633.66|641.25|633.65|3
1653792110000|2022-05-29 02:41:50|641.26|633.66|641.26|633.66|641.26|633.66|641.26|633.66|1
1653792120000|2022-05-29 02:42:00|641.27|633.67|641.3|633.7|641.31|633.71|641.26|633.66|5
1653792130000|2022-05-29 02:42:10|641.26|633.66|641.26|633.66|641.3|633.7|641.26|633.66|3
1653792140000|2022-05-29 02:42:20|641.27|633.67|641.55|633.95|641.55|633.95|641.27|633.67|8
1653792150000|2022-05-29 02:42:30|641.52|633.92|641.55|633.95|641.55|633.95|641.52|633.92|12
1653792160000|2022-05-29 02:42:40|641.52|633.92|641.13|633.53|641.57|633.97|641.13|633.53|21
1653792170000|2022-05-29 02:42:50|641.12|633.52|640.81|633.21|641.12|633.52|640.73|633.13|16
1653792180000|2022-05-29 02:43:00|640.8|633.2|641.2|633.6|641.23|633.63|640.78|633.18|11
1653792190000|2022-05-29 02:43:10|641.23|633.63|641.77|634.17|641.77|634.17|641.22|633.62|18
1653792200000|2022-05-29 02:43:20|641.78|634.18|641.71|634.11|641.79|634.19|641.71|634.11|7
1653792210000|2022-05-29 02:43:30|641.72|634.12|641.34|633.74|641.72|634.12|641.32|633.72|9
1653792220000|2022-05-29 02:43:40|641.32|633.72|641.33|633.73|641.34|633.74|641.32|633.72|6
1653792230000|2022-05-29 02:43:50|641.3|633.7|641.58|633.98|641.6|634|641.3|633.7|14
1653792240000|2022-05-29 02:44:00|641.59|633.99|641.65|634.05|641.7|634.1|641.59|633.99|6
1653792250000|2022-05-29 02:44:10|641.64|634.04|641.65|634.05|641.66|634.06|641.64|634.04|7
1653792260000|2022-05-29 02:44:20|641.66|634.06|641.64|634.04|641.68|634.08|641.63|634.03|9
1653792270000|2022-05-29 02:44:30|641.65|634.05|641.64|634.04|641.65|634.05|641.63|634.03|3
1653792280000|2022-05-29 02:44:40|641.65|634.05|641.62|634.02|641.67|634.07|641.6|634|9
1653792290000|2022-05-29 02:44:50|641.39|633.79|641.16|633.56|641.39|633.79|641.16|633.56|16
1653792300000|2022-05-29 02:45:00|641.17|633.57|641.17|633.57|641.17|633.57|641|633.4|18
1653792310000|2022-05-29 02:45:10|641.16|633.56|641.2|633.6|641.23|633.63|641.16|633.56|12
1653792320000|2022-05-29 02:45:20|641.19|633.59|641.2|633.6|641.2|633.6|641.19|633.59|2
1653792330000|2022-05-29 02:45:30|641.21|633.61|641.21|633.61|641.21|633.61|641.21|633.61|1
1653792340000|2022-05-29 02:45:40|641.2|633.6|641.23|633.63|641.24|633.64|641.2|633.6|10
1653792350000|2022-05-29 02:45:50|641.22|633.62|641.1|633.5|641.22|633.62|641.09|633.49|8
1653792360000|2022-05-29 02:46:00|641.09|633.49|641.02|633.42|641.12|633.52|640.98|633.38|12
1653792370000|2022-05-29 02:46:10|641.01|633.41|640.91|633.31|641.02|633.42|640.86|633.26|14
1653792380000|2022-05-29 02:46:20|640.9|633.3|640.49|632.89|640.9|633.3|640.49|632.89|15
1653792390000|2022-05-29 02:46:30|640.5|632.9|640.82|633.22|640.86|633.26|640.45|632.85|21
1653792400000|2022-05-29 02:46:40|640.74|633.14|640.72|633.12|640.85|633.25|640.72|633.12|10
1653792410000|2022-05-29 02:46:50|640.58|632.98|640.39|632.79|640.58|632.98|640.39|632.79|14
1653792420000|2022-05-29 02:47:00|640.38|632.78|640.21|632.61|640.38|632.78|640.2|632.6|15
1653792430000|2022-05-29 02:47:10|640.2|632.6|640.13|632.53|640.2|632.6|640.13|632.53|12
1653792440000|2022-05-29 02:47:20|639.93|632.33|639.45|631.85|639.93|632.33|639.4|631.8|11
1653792450000|2022-05-29 02:47:30|639.35|631.75|639.33|631.73|639.38|631.78|639.33|631.73|12
1653792460000|2022-05-29 02:47:40|639.32|631.72|639.35|631.75|639.36|631.76|639.32|631.72|3
1653792470000|2022-05-29 02:47:50|639.36|631.76|639.33|631.73|639.37|631.77|639.33|631.73|4
1653792480000|2022-05-29 02:48:00|639.3|631.7|639.78|632.18|639.9|632.3|639.3|631.7|16
1653792490000|2022-05-29 02:48:10|639.84|632.24|640.16|632.56|640.19|632.59|639.84|632.24|13
1653792500000|2022-05-29 02:48:20|640.19|632.59|640.16|632.56|640.2|632.6|640.16|632.56|5
1653792510000|2022-05-29 02:48:30|640.18|632.58|640.14|632.54|640.18|632.58|640.11|632.51|8
1653792520000|2022-05-29 02:48:40|640.15|632.55|640.14|632.54|640.15|632.55|640.14|632.54|8
1653792530000|2022-05-29 02:48:50|640.15|632.55|640.14|632.54|640.15|632.55|640.14|632.54|6
1653792540000|2022-05-29 02:49:00|640.13|632.53|639.92|632.32|640.13|632.53|639.85|632.25|13
1653792550000|2022-05-29 02:49:10|639.9|632.3|639.86|632.26|639.9|632.3|639.85|632.25|11
1653792560000|2022-05-29 02:49:20|639.9|632.3|639.62|632.02|639.9|632.3|639.61|632.01|8
1653792570000|2022-05-29 02:49:30|639.64|632.04|639.61|632.01|639.64|632.04|639.61|632.01|4
1653792580000|2022-05-29 02:49:40|639.62|632.02|639.62|632.02|639.63|632.03|639.62|632.02|3
1653792600000|2022-05-29 02:50:00|639.61|632.01|639.6|632|639.61|632.01|639.59|631.99|7
1653792610000|2022-05-29 02:50:10|639.73|632.13|639.59|631.99|639.73|632.13|639.59|631.99|4
1653792620000|2022-05-29 02:50:20|639.63|632.03|639.89|632.29|639.9|632.3|639.63|632.03|17
1653792630000|2022-05-29 02:50:30|639.87|632.27|639.66|632.06|639.87|632.27|639.66|632.06|8
1653792640000|2022-05-29 02:50:40|639.67|632.07|639.77|632.17|639.77|632.17|639.67|632.07|8
1653792650000|2022-05-29 02:50:50|639.76|632.16|639.79|632.19|639.8|632.2|639.76|632.16|8
1653792660000|2022-05-29 02:51:00|639.74|632.14|639.68|632.08|639.75|632.15|639.68|632.08|9
1653792670000|2022-05-29 02:51:10|639.8|632.2|640.11|632.51|640.13|632.53|639.8|632.2|13
1653792680000|2022-05-29 02:51:20|640.09|632.49|640.54|632.94|640.55|632.95|640.09|632.49|11
1653792690000|2022-05-29 02:51:30|640.52|632.92|640.3|632.7|640.62|633.02|640.27|632.67|10
1653792700000|2022-05-29 02:51:40|640.28|632.68|640.54|632.94|640.64|633.04|640.27|632.67|16
1653792710000|2022-05-29 02:51:50|640.73|633.13|640.84|633.24|640.88|633.28|640.68|633.08|11
1653792720000|2022-05-29 02:52:00|640.79|633.19|640.78|633.18|640.96|633.36|640.78|633.18|7
1653792730000|2022-05-29 02:52:10|640.74|633.14|640.95|633.35|640.95|633.35|640.71|633.11|7
1653792740000|2022-05-29 02:52:20|640.94|633.34|640.88|633.28|640.98|633.38|640.88|633.28|7
1653792750000|2022-05-29 02:52:30|640.89|633.29|640.89|633.29|640.89|633.29|640.89|633.29|1
1653792760000|2022-05-29 02:52:40|640.8|633.2|641.14|633.54|641.18|633.58|640.8|633.2|15
1653792770000|2022-05-29 02:52:50|641.16|633.56|641.2|633.6|641.27|633.67|641.14|633.54|12
1653792780000|2022-05-29 02:53:00|641.21|633.61|641.19|633.59|641.21|633.61|641.14|633.54|14
1653792790000|2022-05-29 02:53:10|641.16|633.56|641.16|633.56|641.22|633.62|641.16|633.56|5
1653792800000|2022-05-29 02:53:20|641.17|633.57|641.2|633.6|641.23|633.63|641.17|633.57|7
1653792810000|2022-05-29 02:53:30|641.17|633.57|641.15|633.55|641.17|633.57|641.15|633.55|2
1653792820000|2022-05-29 02:53:40|641.16|633.56|641.63|634.03|641.63|634.03|641.16|633.56|13
1653792830000|2022-05-29 02:53:50|641.75|634.15|641.78|634.18|641.78|634.18|641.75|634.15|4
1653792840000|2022-05-29 02:54:00|641.76|634.16|641.7|634.1|641.77|634.17|641.7|634.1|3
1653792850000|2022-05-29 02:54:10|641.67|634.07|641.69|634.09|641.69|634.09|641.67|634.07|2
1653792860000|2022-05-29 02:54:20|641.68|634.08|641.64|634.04|641.69|634.09|641.62|634.02|12
1653792870000|2022-05-29 02:54:30|641.63|634.03|642.24|634.64|642.24|634.64|641.63|634.03|14
1653792880000|2022-05-29 02:54:40|642.25|634.65|642.13|634.53|642.25|634.65|642.11|634.51|14
1653792890000|2022-05-29 02:54:50|642.14|634.54|642.13|634.53|642.2|634.6|642.12|634.52|10
1653792900000|2022-05-29 02:55:00|642.14|634.54|642.12|634.52|642.15|634.55|642.12|634.52|7
1653792910000|2022-05-29 02:55:10|642.14|634.54|642.12|634.52|642.14|634.54|642.12|634.52|5
1653792920000|2022-05-29 02:55:20|642.13|634.53|642.13|634.53|642.14|634.54|642.13|634.53|3
1653792930000|2022-05-29 02:55:30|642.14|634.54|642.19|634.59|642.27|634.67|642.14|634.54|11
1653792940000|2022-05-29 02:55:40|642.15|634.55|642.16|634.56|642.18|634.58|642.15|634.55|4
1653792950000|2022-05-29 02:55:50|642.18|634.58|642.17|634.57|642.18|634.58|642.16|634.56|4
1653792960000|2022-05-29 02:56:00|642.18|634.58|641.93|634.33|642.18|634.58|641.92|634.32|7
1653792970000|2022-05-29 02:56:10|641.79|634.19|641.57|633.97|641.79|634.19|641.57|633.97|13
1653792980000|2022-05-29 02:56:20|641.36|633.76|641.73|634.13|641.73|634.13|641.35|633.75|14
1653792990000|2022-05-29 02:56:30|641.71|634.11|641.81|634.21|641.81|634.21|641.71|634.11|4
1653793000000|2022-05-29 02:56:40|641.8|634.2|641.4|633.8|641.8|634.2|641.4|633.8|7
1653793010000|2022-05-29 02:56:50|641.39|633.79|641.38|633.78|641.39|633.79|641.37|633.77|11
1653793020000|2022-05-29 02:57:00|641.35|633.75|641.15|633.55|641.35|633.75|641.14|633.54|18
1653793030000|2022-05-29 02:57:10|641.14|633.54|641.1|633.5|641.18|633.58|641.1|633.5|9
1653793040000|2022-05-29 02:57:20|641.11|633.51|641|633.4|641.11|633.51|641|633.4|7
1653793050000|2022-05-29 02:57:30|641.01|633.41|641.01|633.41|641.04|633.44|641.01|633.41|11
1653793060000|2022-05-29 02:57:40|641|633.4|640.45|632.85|641.01|633.41|640.45|632.85|14
1653793070000|2022-05-29 02:57:50|640.41|632.81|640.42|632.82|640.42|632.82|640.41|632.81|2
1653793080000|2022-05-29 02:58:00|640.41|632.81|640.36|632.76|640.42|632.82|640.36|632.76|8
1653793090000|2022-05-29 02:58:10|640.39|632.79|640.69|633.09|640.76|633.16|640.32|632.72|17
1653793100000|2022-05-29 02:58:20|640.76|633.16|640.67|633.07|640.76|633.16|640.65|633.05|7
1653793110000|2022-05-29 02:58:30|640.71|633.11|640.7|633.1|640.71|633.11|640.7|633.1|2
1653793120000|2022-05-29 02:58:40|640.64|633.04|640.64|633.04|640.65|633.05|640.64|633.04|3
1653793130000|2022-05-29 02:58:50|640.66|633.06|640.66|633.06|640.66|633.06|640.66|633.06|1
1653793140000|2022-05-29 02:59:00|640.73|633.13|640.44|632.84|640.73|633.13|640.44|632.84|11
1653793150000|2022-05-29 02:59:10|640.38|632.78|640.35|632.75|640.38|632.78|640.35|632.75|4
1653793160000|2022-05-29 02:59:20|640.34|632.74|640.32|632.72|640.35|632.75|640.32|632.72|5
1653793170000|2022-05-29 02:59:30|640.28|632.68|640.3|632.7|640.3|632.7|640.22|632.62|9
1653793180000|2022-05-29 02:59:40|640.29|632.69|640.29|632.69|640.3|632.7|640.28|632.68|5
1653793190000|2022-05-29 02:59:50|640.28|632.68|640.31|632.71|640.32|632.72|640.25|632.65|8
1653793200000|2022-05-29 03:00:00|640.28|632.68|639.96|632.36|640.29|632.69|639.66|632.06|26
1653793210000|2022-05-29 03:00:10|639.78|632.18|639.91|632.31|639.97|632.37|639.74|632.14|30
1653793220000|2022-05-29 03:00:20|639.8|632.2|639.79|632.19|639.88|632.28|639.79|632.19|14
1653793230000|2022-05-29 03:00:30|639.8|632.2|639.68|632.08|639.88|632.28|639.68|632.08|17
1653793240000|2022-05-29 03:00:40|639.69|632.09|639.82|632.22|639.89|632.29|639.69|632.09|9
1653793250000|2022-05-29 03:00:50|639.83|632.23|640.42|632.82|640.51|632.91|639.8|632.2|10
1653793260000|2022-05-29 03:01:00|640.55|632.95|640.64|633.04|640.65|633.05|640.51|632.91|18
1653793270000|2022-05-29 03:01:10|640.63|633.03|640.54|632.94|640.63|633.03|640.53|632.93|6
1653793280000|2022-05-29 03:01:20|640.49|632.89|640.29|632.69|640.49|632.89|640.26|632.66|9
1653793290000|2022-05-29 03:01:30|640.3|632.7|640.3|632.7|640.3|632.7|640.3|632.7|1
1653793300000|2022-05-29 03:01:40|640.31|632.71|640.3|632.7|640.31|632.71|640.3|632.7|4
1653793310000|2022-05-29 03:01:50|640.28|632.68|640.17|632.57|640.28|632.68|640.16|632.56|5
1653793320000|2022-05-29 03:02:00|640.16|632.56|639.44|631.84|640.16|632.56|639.44|631.84|26
1653793330000|2022-05-29 03:02:10|639.43|631.83|639.33|631.73|639.43|631.83|639.32|631.72|9
1653793340000|2022-05-29 03:02:20|639.32|631.72|639.16|631.56|639.33|631.73|639.14|631.54|16
1653793350000|2022-05-29 03:02:30|639.15|631.55|638.58|630.98|639.2|631.6|638.58|630.98|18
1653793360000|2022-05-29 03:02:40|638.57|630.97|638.57|630.97|638.6|631|638.56|630.96|7
1653793370000|2022-05-29 03:02:50|638.58|630.98|638.38|630.78|638.58|630.98|638.35|630.75|22
1653793380000|2022-05-29 03:03:00|638.39|630.79|638.32|630.72|638.39|630.79|638.31|630.71|14
1653793390000|2022-05-29 03:03:10|638.33|630.73|638.33|630.73|638.33|630.73|638.33|630.73|1
1653793400000|2022-05-29 03:03:20|638.31|630.71|638.31|630.71|638.32|630.72|638.26|630.66|6
1653793410000|2022-05-29 03:03:30|638.32|630.72|638.68|631.08|638.73|631.13|638.32|630.72|15
1653793420000|2022-05-29 03:03:40|638.67|631.07|638.98|631.38|639.09|631.49|638.62|631.02|12
1653793430000|2022-05-29 03:03:50|638.99|631.39|638.56|630.96|638.99|631.39|638.55|630.95|13
1653793440000|2022-05-29 03:04:00|638.57|630.97|638.41|630.81|638.6|631|638.41|630.81|13
1653793450000|2022-05-29 03:04:10|638.4|630.8|638.47|630.87|638.47|630.87|638.39|630.79|6
1653793460000|2022-05-29 03:04:20|638.48|630.88|638.38|630.78|638.48|630.88|638.37|630.77|9
1653793470000|2022-05-29 03:04:30|638.39|630.79|638.37|630.77|638.39|630.79|638.37|630.77|2
1653793480000|2022-05-29 03:04:40|638.38|630.78|638.36|630.76|638.38|630.78|638.33|630.73|11
1653793490000|2022-05-29 03:04:50|638.37|630.77|638.36|630.76|638.37|630.77|638.36|630.76|2
1653793500000|2022-05-29 03:05:00|638.35|630.75|638.35|630.75|638.36|630.76|638.35|630.75|3
1653793530000|2022-05-29 03:05:30|638.37|630.77|638.76|631.16|638.86|631.26|638.35|630.75|9
1653793540000|2022-05-29 03:05:40|638.77|631.17|638.52|630.92|638.77|631.17|638.45|630.85|14
1653793550000|2022-05-29 03:05:50|638.42|630.82|638.64|631.04|638.64|631.04|638.38|630.78|15
1653793560000|2022-05-29 03:06:00|638.65|631.05|638.64|631.04|638.65|631.05|638.64|631.04|2
1653793570000|2022-05-29 03:06:10|638.35|630.75|637.93|630.33|638.35|630.75|637.89|630.29|20
1653793580000|2022-05-29 03:06:20|637.94|630.34|637.75|630.15|637.98|630.38|637.75|630.15|16
1653793590000|2022-05-29 03:06:30|637.76|630.16|637.72|630.12|637.76|630.16|637.7|630.1|10
1653793600000|2022-05-29 03:06:40|637.7|630.1|638.39|630.79|638.41|630.81|637.7|630.1|10
1653793610000|2022-05-29 03:06:50|638.4|630.8|638.4|630.8|638.4|630.8|638.34|630.74|10
1653793620000|2022-05-29 03:07:00|638.38|630.78|638.37|630.77|638.38|630.78|638.34|630.74|6
1653793630000|2022-05-29 03:07:10|638.35|630.75|638.76|631.16|638.76|631.16|638.35|630.75|9
1653793640000|2022-05-29 03:07:20|638.77|631.17|638.72|631.12|638.77|631.17|638.72|631.12|6
1653793650000|2022-05-29 03:07:30|638.73|631.13|638.73|631.13|638.75|631.15|638.72|631.12|4
1653793660000|2022-05-29 03:07:40|638.72|631.12|638.74|631.14|638.74|631.14|638.72|631.12|7
1653793670000|2022-05-29 03:07:50|638.75|631.15|638.88|631.28|638.88|631.28|638.67|631.07|6
1653793680000|2022-05-29 03:08:00|638.85|631.25|638.86|631.26|638.89|631.29|638.85|631.25|8
1653793690000|2022-05-29 03:08:10|638.85|631.25|638.85|631.25|638.85|631.25|638.85|631.25|1
1653793710000|2022-05-29 03:08:30|638.84|631.24|638.8|631.2|638.84|631.24|638.79|631.19|8
1653793720000|2022-05-29 03:08:40|638.81|631.21|638.83|631.23|638.83|631.23|638.81|631.21|4
1653793740000|2022-05-29 03:09:00|638.72|631.12|638.72|631.12|638.72|631.12|638.72|631.12|1
1653793750000|2022-05-29 03:09:10|638.71|631.11|638.7|631.1|638.71|631.11|638.69|631.09|6
1653793760000|2022-05-29 03:09:20|638.68|631.08|638.69|631.09|638.69|631.09|638.64|631.04|7
1653793770000|2022-05-29 03:09:30|638.68|631.08|638.67|631.07|638.69|631.09|638.64|631.04|9
1653793780000|2022-05-29 03:09:40|638.68|631.08|638.77|631.17|638.77|631.17|638.67|631.07|5
1653793790000|2022-05-29 03:09:50|638.76|631.16|638.78|631.18|638.84|631.24|638.76|631.16|7
1653793800000|2022-05-29 03:10:00|638.79|631.19|638.78|631.18|638.79|631.19|638.78|631.18|2
1653793810000|2022-05-29 03:10:10|638.79|631.19|639.47|631.87|639.51|631.91|638.79|631.19|15
1653793820000|2022-05-29 03:10:20|639.48|631.88|639.93|632.33|639.93|632.33|639.4|631.8|6
1653793830000|2022-05-29 03:10:30|639.94|632.34|639.73|632.13|639.95|632.35|639.73|632.13|11
1653793840000|2022-05-29 03:10:40|639.74|632.14|639.56|631.96|639.85|632.25|639.28|631.68|20
1653793850000|2022-05-29 03:10:50|639.52|631.92|639.71|632.11|639.71|632.11|639.52|631.92|12
1653793860000|2022-05-29 03:11:00|639.69|632.09|639.95|632.35|639.95|632.35|639.69|632.09|5
1653793870000|2022-05-29 03:11:10|639.94|632.34|639.99|632.39|639.99|632.39|639.92|632.32|5
1653793880000|2022-05-29 03:11:20|640.06|632.46|640.05|632.45|640.06|632.46|640.05|632.45|2
1653793890000|2022-05-29 03:11:30|640.08|632.48|640.08|632.48|640.08|632.48|640.08|632.48|1
1653793900000|2022-05-29 03:11:40|640.05|632.45|640.6|633|640.62|633.02|640.05|632.45|17
1653793910000|2022-05-29 03:11:50|640.61|633.01|640.8|633.2|640.8|633.2|640.61|633.01|6
1653793920000|2022-05-29 03:12:00|640.81|633.21|640.83|633.23|641.04|633.44|640.81|633.21|8
1653793930000|2022-05-29 03:12:10|640.88|633.28|640.91|633.31|640.91|633.31|640.82|633.22|6
1653793940000|2022-05-29 03:12:20|640.9|633.3|640.64|633.04|640.9|633.3|640.64|633.04|5
1653793950000|2022-05-29 03:12:30|640.63|633.03|640.7|633.1|640.7|633.1|640.63|633.03|10
1653793960000|2022-05-29 03:12:40|640.69|633.09|640.77|633.17|640.89|633.29|640.65|633.05|15
1653793970000|2022-05-29 03:12:50|640.78|633.18|641.11|633.51|641.16|633.56|640.75|633.15|13
1653793980000|2022-05-29 03:13:00|641.16|633.56|641.14|633.54|641.17|633.57|641.13|633.53|15
1653793990000|2022-05-29 03:13:10|641.09|633.49|641.13|633.53|641.13|633.53|641.09|633.49|5
1653794000000|2022-05-29 03:13:20|641.14|633.54|641.11|633.51|641.14|633.54|641.1|633.5|7
1653794020000|2022-05-29 03:13:40|641.1|633.5|641.18|633.58|641.18|633.58|641.1|633.5|7
1653794030000|2022-05-29 03:13:50|641.64|634.04|642.1|634.5|642.12|634.52|641.64|634.04|19
1653794040000|2022-05-29 03:14:00|641.87|634.27|641.98|634.38|642.07|634.47|641.86|634.26|17
1653794050000|2022-05-29 03:14:10|641.88|634.28|641.72|634.12|641.88|634.28|641.72|634.12|9
1653794060000|2022-05-29 03:14:20|641.45|633.85|641.29|633.69|641.45|633.85|641.29|633.69|12
1653794080000|2022-05-29 03:14:40|641.3|633.7|641.3|633.7|641.3|633.7|641.3|633.7|1
1653794090000|2022-05-29 03:14:50|641.29|633.69|641.29|633.69|641.3|633.7|641.29|633.69|5
1653794100000|2022-05-29 03:15:00|641.31|633.71|641.23|633.63|641.32|633.72|641.18|633.58|18
1653794110000|2022-05-29 03:15:10|641.22|633.62|641.1|633.5|641.25|633.65|641.08|633.48|12
1653794120000|2022-05-29 03:15:20|641.19|633.59|641.15|633.55|641.2|633.6|641.07|633.47|8
1653794130000|2022-05-29 03:15:30|641.12|633.52|640.39|632.79|641.12|633.52|640.39|632.79|20
1653794140000|2022-05-29 03:15:40|640.4|632.8|640.31|632.71|640.4|632.8|640.31|632.71|5
1653794150000|2022-05-29 03:15:50|640.3|632.7|640.29|632.69|640.3|632.7|640.29|632.69|4
1653794160000|2022-05-29 03:16:00|640.3|632.7|640.3|632.7|640.31|632.71|640.29|632.69|5
1653794170000|2022-05-29 03:16:10|640.29|632.69|640.06|632.46|640.29|632.69|640.06|632.46|10
1653794180000|2022-05-29 03:16:20|640.04|632.44|640|632.4|640.04|632.44|639.99|632.39|11
1653794190000|2022-05-29 03:16:30|640.03|632.43|640.02|632.42|640.03|632.43|639.98|632.38|7
1653794200000|2022-05-29 03:16:40|639.99|632.39|640.02|632.42|640.02|632.42|639.99|632.39|4
1653794210000|2022-05-29 03:16:50|640.17|632.57|640.25|632.65|640.25|632.65|640.17|632.57|4
1653794220000|2022-05-29 03:17:00|640.29|632.69|640.6|633|640.7|633.1|640.29|632.69|15
1653794230000|2022-05-29 03:17:10|640.59|632.99|640.28|632.68|640.62|633.02|640.27|632.67|18
1653794240000|2022-05-29 03:17:20|640.27|632.67|640.16|632.56|640.28|632.68|640.16|632.56|5
1653794250000|2022-05-29 03:17:30|640.13|632.53|640|632.4|640.14|632.54|640|632.4|10
1653794260000|2022-05-29 03:17:40|640.01|632.41|640.03|632.43|640.04|632.44|639.98|632.38|9
1653794270000|2022-05-29 03:17:50|640.1|632.5|639.92|632.32|640.1|632.5|639.92|632.32|6
1653794280000|2022-05-29 03:18:00|639.84|632.24|639.8|632.2|639.84|632.24|639.76|632.16|10
1653794290000|2022-05-29 03:18:10|639.77|632.17|639.73|632.13|639.79|632.19|639.73|632.13|5
1653794300000|2022-05-29 03:18:20|639.74|632.14|639.74|632.14|639.76|632.16|639.74|632.14|3
1653794310000|2022-05-29 03:18:30|639.76|632.16|639.74|632.14|639.77|632.17|639.74|632.14|9
1653794320000|2022-05-29 03:18:40|639.75|632.15|639.74|632.14|639.77|632.17|639.71|632.11|4
1653794330000|2022-05-29 03:18:50|639.77|632.17|639.74|632.14|639.77|632.17|639.74|632.14|4
1653794340000|2022-05-29 03:19:00|639.79|632.19|639.77|632.17|639.79|632.19|639.76|632.16|4
1653794350000|2022-05-29 03:19:10|639.73|632.13|639.41|631.81|639.73|632.13|639.38|631.78|10
1653794360000|2022-05-29 03:19:20|639.37|631.77|639.37|631.77|639.39|631.79|639.37|631.77|5
1653794370000|2022-05-29 03:19:30|639.38|631.78|639.39|631.79|639.39|631.79|639.37|631.77|5
1653794380000|2022-05-29 03:19:40|639.42|631.82|639.42|631.82|639.44|631.84|639.4|631.8|6
1653794390000|2022-05-29 03:19:50|639.4|631.8|639.39|631.79|639.41|631.81|639.38|631.78|11
1653794400000|2022-05-29 03:20:00|639.38|631.78|639.37|631.77|639.41|631.81|639.37|631.77|12
1653794410000|2022-05-29 03:20:10|639.36|631.76|639.3|631.7|639.36|631.76|639.28|631.68|11
1653794420000|2022-05-29 03:20:20|639.33|631.73|639.33|631.73|639.34|631.74|639.29|631.69|17
1653794430000|2022-05-29 03:20:30|639.34|631.74|639.33|631.73|639.34|631.74|639.31|631.71|5
1653794440000|2022-05-29 03:20:40|639.34|631.74|639.34|631.74|639.34|631.74|639.34|631.74|1
1653794450000|2022-05-29 03:20:50|639.33|631.73|639.36|631.76|639.36|631.76|639.32|631.72|4
1653794460000|2022-05-29 03:21:00|639.35|631.75|639.34|631.74|639.36|631.76|639.31|631.71|7
1653794470000|2022-05-29 03:21:10|639.36|631.76|639.32|631.72|639.36|631.76|639.32|631.72|8
1653794480000|2022-05-29 03:21:20|639.28|631.68|639.3|631.7|639.31|631.71|639.28|631.68|14
1653794490000|2022-05-29 03:21:30|639.31|631.71|639.3|631.7|639.31|631.71|639.23|631.63|10
1653794500000|2022-05-29 03:21:40|639.47|631.87|639.66|632.06|639.7|632.1|639.31|631.71|18
1653794510000|2022-05-29 03:21:50|639.65|632.05|639.65|632.05|639.65|632.05|639.65|632.05|1
1653794520000|2022-05-29 03:22:00|639.66|632.06|639.69|632.09|639.71|632.11|639.66|632.06|8
1653794530000|2022-05-29 03:22:10|639.65|632.05|639.68|632.08|639.69|632.09|639.65|632.05|14
1653794540000|2022-05-29 03:22:20|639.66|632.06|639.67|632.07|639.67|632.07|639.66|632.06|2
1653794550000|2022-05-29 03:22:30|639.66|632.06|639.66|632.06|639.66|632.06|639.65|632.05|3
1653794560000|2022-05-29 03:22:40|639.71|632.11|639.67|632.07|639.71|632.11|639.67|632.07|3
1653794570000|2022-05-29 03:22:50|639.69|632.09|639.34|631.74|639.82|632.22|639.31|631.71|18
1653794580000|2022-05-29 03:23:00|639.35|631.75|639.52|631.92|639.52|631.92|639.31|631.71|11
1653794590000|2022-05-29 03:23:10|639.53|631.93|639.5|631.9|639.55|631.95|639.49|631.89|6
1653794600000|2022-05-29 03:23:20|639.48|631.88|639.5|631.9|639.51|631.91|639.48|631.88|4
1653794610000|2022-05-29 03:23:30|639.49|631.89|639.47|631.87|639.49|631.89|639.47|631.87|2
1653794620000|2022-05-29 03:23:40|639.52|631.92|639.51|631.91|639.52|631.92|639.51|631.91|2
1653794630000|2022-05-29 03:23:50|639.53|631.93|639.52|631.92|639.57|631.97|639.52|631.92|4
1653794640000|2022-05-29 03:24:00|639.78|632.18|639.77|632.17|639.79|632.19|639.77|632.17|3
1653794650000|2022-05-29 03:24:10|639.76|632.16|639.77|632.17|639.77|632.17|639.76|632.16|2
1653794660000|2022-05-29 03:24:20|639.85|632.25|639.85|632.25|639.86|632.26|639.85|632.25|3
1653794680000|2022-05-29 03:24:40|639.83|632.23|639.84|632.24|639.84|632.24|639.83|632.23|2
1653794690000|2022-05-29 03:24:50|639.83|632.23|639.83|632.23|639.84|632.24|639.83|632.23|3
1653794700000|2022-05-29 03:25:00|639.8|632.2|639.8|632.2|639.83|632.23|639.8|632.2|10
1653794710000|2022-05-29 03:25:10|639.81|632.21|639.81|632.21|639.82|632.22|639.8|632.2|13
1653794720000|2022-05-29 03:25:20|639.82|632.22|639.82|632.22|639.82|632.22|639.81|632.21|13
1653794730000|2022-05-29 03:25:30|639.81|632.21|639.82|632.22|639.82|632.22|639.81|632.21|4
1653794740000|2022-05-29 03:25:40|639.79|632.19|639.78|632.18|639.79|632.19|639.78|632.18|4
1653794750000|2022-05-29 03:25:50|639.79|632.19|639.79|632.19|639.79|632.19|639.78|632.18|7
1653794760000|2022-05-29 03:26:00|639.8|632.2|639.83|632.23|639.84|632.24|639.78|632.18|9
1653794770000|2022-05-29 03:26:10|639.84|632.24|639.83|632.23|639.84|632.24|639.83|632.23|4
1653794780000|2022-05-29 03:26:20|639.84|632.24|639.79|632.19|639.84|632.24|639.78|632.18|4
1653794790000|2022-05-29 03:26:30|639.8|632.2|639.72|632.12|639.8|632.2|639.72|632.12|3
1653794800000|2022-05-29 03:26:40|639.73|632.13|639.73|632.13|639.77|632.17|639.73|632.13|3
1653794810000|2022-05-29 03:26:50|639.74|632.14|639.74|632.14|639.74|632.14|639.74|632.14|1
1653794820000|2022-05-29 03:27:00|639.75|632.15|639.67|632.07|639.75|632.15|639.67|632.07|3
1653794830000|2022-05-29 03:27:10|639.68|632.08|639.64|632.04|639.68|632.08|639.64|632.04|3
1653794850000|2022-05-29 03:27:30|639.66|632.06|639.64|632.04|639.66|632.06|639.64|632.04|2
1653794860000|2022-05-29 03:27:40|639.66|632.06|639.71|632.11|639.71|632.11|639.64|632.04|6
1653794870000|2022-05-29 03:27:50|639.72|632.12|639.91|632.31|639.93|632.33|639.72|632.12|9
1653794880000|2022-05-29 03:28:00|640|632.4|640.04|632.44|640.04|632.44|639.8|632.2|28
1653794890000|2022-05-29 03:28:10|640.06|632.46|640.04|632.44|640.06|632.46|640.04|632.44|5
1653794900000|2022-05-29 03:28:20|640.06|632.46|640.04|632.44|640.06|632.46|640.04|632.44|4
1653794910000|2022-05-29 03:28:30|640.02|632.42|640.02|632.42|640.02|632.42|640.02|632.42|1
1653794920000|2022-05-29 03:28:40|640|632.4|640.09|632.49|640.09|632.49|640|632.4|4
1653794930000|2022-05-29 03:28:50|640.1|632.5|640.09|632.49|640.1|632.5|640.09|632.49|2
1653794940000|2022-05-29 03:29:00|640.08|632.48|640.08|632.48|640.09|632.49|640.08|632.48|3
1653794950000|2022-05-29 03:29:10|640.09|632.49|640.08|632.48|640.09|632.49|640.08|632.48|4
1653794960000|2022-05-29 03:29:20|640.09|632.49|640.08|632.48|640.09|632.49|640.08|632.48|4
1653794970000|2022-05-29 03:29:30|640.09|632.49|640.07|632.47|640.09|632.49|640.07|632.47|4
1653794980000|2022-05-29 03:29:40|640.09|632.49|640.06|632.46|640.09|632.49|640.06|632.46|6
1653794990000|2022-05-29 03:29:50|640.08|632.48|640.07|632.47|640.08|632.48|640.06|632.46|7
1653795000000|2022-05-29 03:30:00|640.08|632.48|640.32|632.72|640.55|632.95|640.08|632.48|17
1653795010000|2022-05-29 03:30:10|640.3|632.7|640.31|632.71|640.31|632.71|640.3|632.7|2
1653795020000|2022-05-29 03:30:20|640.29|632.69|640.25|632.65|640.29|632.69|640.23|632.63|8
1653795030000|2022-05-29 03:30:30|640.26|632.66|640.25|632.65|640.26|632.66|640.24|632.64|5
1653795050000|2022-05-29 03:30:50|640.2|632.6|640.23|632.63|640.25|632.65|640.2|632.6|14
1653795060000|2022-05-29 03:31:00|640.21|632.61|640.23|632.63|640.23|632.63|640.21|632.61|7
1653795080000|2022-05-29 03:31:20|640.24|632.64|640.2|632.6|640.26|632.66|640.2|632.6|5
1653795090000|2022-05-29 03:31:30|640.15|632.55|640.12|632.52|640.18|632.58|640.12|632.52|7
1653795110000|2022-05-29 03:31:50|640.13|632.53|640.13|632.53|640.19|632.59|640.12|632.52|8
1653795120000|2022-05-29 03:32:00|640.17|632.57|640.09|632.49|640.17|632.57|640.09|632.49|6
1653795130000|2022-05-29 03:32:10|640.1|632.5|640.12|632.52|640.12|632.52|640.09|632.49|7
1653795140000|2022-05-29 03:32:20|640.11|632.51|640.08|632.48|640.11|632.51|640.08|632.48|4
1653795150000|2022-05-29 03:32:30|639.95|632.35|639.86|632.26|639.99|632.39|639.86|632.26|8
1653795160000|2022-05-29 03:32:40|639.77|632.17|639.83|632.23|639.89|632.29|639.77|632.17|15
1653795170000|2022-05-29 03:32:50|639.82|632.22|639.83|632.23|639.84|632.24|639.82|632.22|17
1653795180000|2022-05-29 03:33:00|639.82|632.22|639.67|632.07|639.97|632.37|639.66|632.06|12
1653795190000|2022-05-29 03:33:10|639.66|632.06|639.48|631.88|639.66|632.06|639.47|631.87|15
1653795200000|2022-05-29 03:33:20|639.5|631.9|639.47|631.87|639.5|631.9|639.47|631.87|8
1653795210000|2022-05-29 03:33:30|639.43|631.83|639.39|631.79|639.43|631.83|639.37|631.77|8
1653795220000|2022-05-29 03:33:40|639.31|631.71|639.3|631.7|639.31|631.71|639.27|631.67|11
1653795230000|2022-05-29 03:33:50|639.31|631.71|639.31|631.71|639.31|631.71|639.3|631.7|3
1653795240000|2022-05-29 03:34:00|639.3|631.7|639.32|631.72|639.32|631.72|639.3|631.7|6
1653795250000|2022-05-29 03:34:10|639.33|631.73|639.33|631.73|639.33|631.73|639.33|631.73|1
1653795280000|2022-05-29 03:34:40|639.32|631.72|639.32|631.72|639.32|631.72|639.32|631.72|1
1653795290000|2022-05-29 03:34:50|639.31|631.71|639.31|631.71|639.31|631.71|639.3|631.7|3
1653795300000|2022-05-29 03:35:00|639.3|631.7|639.34|631.74|639.36|631.76|639.3|631.7|10
1653795310000|2022-05-29 03:35:10|639.36|631.76|639.5|631.9|639.5|631.9|639.29|631.69|15
1653795320000|2022-05-29 03:35:20|639.59|631.99|639.65|632.05|639.66|632.06|639.48|631.88|9
1653795330000|2022-05-29 03:35:30|639.68|632.08|639.77|632.17|639.83|632.23|639.68|632.08|11
1653795340000|2022-05-29 03:35:40|639.75|632.15|639.75|632.15|639.77|632.17|639.75|632.15|5
1653795350000|2022-05-29 03:35:50|639.73|632.13|639.91|632.31|639.91|632.31|639.73|632.13|2
1653795360000|2022-05-29 03:36:00|639.92|632.32|640.01|632.41|640.02|632.42|639.9|632.3|8
1653795370000|2022-05-29 03:36:10|639.98|632.38|640.09|632.49|640.09|632.49|639.97|632.37|6
1653795380000|2022-05-29 03:36:20|640.08|632.48|640.64|633.04|640.65|633.05|640.06|632.46|14
1653795390000|2022-05-29 03:36:30|640.65|633.05|640.61|633.01|640.65|633.05|640.61|633.01|5
1653795400000|2022-05-29 03:36:40|640.6|633|640.88|633.28|640.91|633.31|640.59|632.99|13
1653795410000|2022-05-29 03:36:50|640.87|633.27|640.88|633.28|640.88|633.28|640.87|633.27|8
1653795420000|2022-05-29 03:37:00|641.1|633.5|641.1|633.5|641.1|633.5|641.1|633.5|1
1653795430000|2022-05-29 03:37:10|641.11|633.51|641.12|633.52|641.14|633.54|641.09|633.49|13
1653795440000|2022-05-29 03:37:20|641.14|633.54|641.12|633.52|641.14|633.54|641.09|633.49|6
1653795450000|2022-05-29 03:37:30|641.09|633.49|641.09|633.49|641.12|633.52|641.08|633.48|10
1653795460000|2022-05-29 03:37:40|641.15|633.55|641.18|633.58|641.18|633.58|641.12|633.52|7
1653795470000|2022-05-29 03:37:50|641.17|633.57|641.17|633.57|641.18|633.58|641.17|633.57|3
1653795480000|2022-05-29 03:38:00|641.24|633.64|641.05|633.45|641.24|633.64|640.98|633.38|12
1653795490000|2022-05-29 03:38:10|641.04|633.44|641.03|633.43|641.05|633.45|641.03|633.43|6
1653795500000|2022-05-29 03:38:20|641.04|633.44|641.01|633.41|641.04|633.44|641.01|633.41|5
1653795510000|2022-05-29 03:38:30|641|633.4|640.9|633.3|641.04|633.44|640.9|633.3|6
1653795520000|2022-05-29 03:38:40|640.91|633.31|640.9|633.3|640.91|633.31|640.9|633.3|4
1653795530000|2022-05-29 03:38:50|640.89|633.29|640.93|633.33|640.93|633.33|640.89|633.29|6
1653795540000|2022-05-29 03:39:00|641.05|633.45|641.16|633.56|641.18|633.58|641.05|633.45|16
1653795550000|2022-05-29 03:39:10|641.27|633.67|641.29|633.69|641.29|633.69|641.27|633.67|5
1653795560000|2022-05-29 03:39:20|641.31|633.71|641.34|633.74|641.34|633.74|641.29|633.69|9
1653795570000|2022-05-29 03:39:30|641.35|633.75|641.23|633.63|641.35|633.75|641.22|633.62|12
1653795580000|2022-05-29 03:39:40|641.27|633.67|641.19|633.59|641.28|633.68|641.16|633.56|27
1653795590000|2022-05-29 03:39:50|641.21|633.61|641.19|633.59|641.25|633.65|641.16|633.56|13
1653795600000|2022-05-29 03:40:00|641.18|633.58|641.13|633.53|641.19|633.59|641.13|633.53|10
1653795610000|2022-05-29 03:40:10|641.1|633.5|640.46|632.86|641.1|633.5|640.44|632.84|17
1653795620000|2022-05-29 03:40:20|640.47|632.87|640.28|632.68|640.47|632.87|640.28|632.68|14
1653795630000|2022-05-29 03:40:30|640.29|632.69|640.26|632.66|640.36|632.76|640.23|632.63|15
1653795640000|2022-05-29 03:40:40|640.27|632.67|641.03|633.43|641.03|633.43|640.27|632.67|25
1653795650000|2022-05-29 03:40:50|641.07|633.47|641.02|633.42|641.07|633.47|640.99|633.39|9
1653795660000|2022-05-29 03:41:00|641.05|633.45|641.35|633.75|641.39|633.79|641.05|633.45|14
1653795670000|2022-05-29 03:41:10|641.37|633.77|641.67|634.07|641.72|634.12|641.37|633.77|12
1653795680000|2022-05-29 03:41:20|641.61|634.01|641.79|634.19|641.81|634.21|641.61|634.01|10
1653795690000|2022-05-29 03:41:30|641.78|634.18|641.97|634.37|641.98|634.38|641.76|634.16|5
1653795700000|2022-05-29 03:41:40|641.96|634.36|641.96|634.36|641.97|634.37|641.95|634.35|8
1653795710000|2022-05-29 03:41:50|641.97|634.37|642.02|634.42|642.02|634.42|641.96|634.36|6
1653795720000|2022-05-29 03:42:00|642.01|634.41|641.97|634.37|642.02|634.42|641.96|634.36|5
1653795730000|2022-05-29 03:42:10|641.96|634.36|642.02|634.42|642.02|634.42|641.88|634.28|5
1653795740000|2022-05-29 03:42:20|642.03|634.43|642.12|634.52|642.12|634.52|642.03|634.43|3
1653795750000|2022-05-29 03:42:30|642.13|634.53|641.97|634.37|642.13|634.53|641.97|634.37|6
1653795760000|2022-05-29 03:42:40|641.96|634.36|641.9|634.3|641.96|634.36|641.9|634.3|2
1653795770000|2022-05-29 03:42:50|641.72|634.12|641.71|634.11|641.72|634.12|641.71|634.11|4
1653795780000|2022-05-29 03:43:00|641.72|634.12|641.72|634.12|641.72|634.12|641.72|634.12|1
1653795790000|2022-05-29 03:43:10|641.73|634.13|641.93|634.33|641.95|634.35|641.73|634.13|10
1653795800000|2022-05-29 03:43:20|641.95|634.35|641.93|634.33|641.95|634.35|641.93|634.33|8
1653795810000|2022-05-29 03:43:30|641.95|634.35|641.97|634.37|641.97|634.37|641.75|634.15|7
1653795820000|2022-05-29 03:43:40|641.95|634.35|641.96|634.36|641.96|634.36|641.94|634.34|8
1653795830000|2022-05-29 03:43:50|641.95|634.35|641.95|634.35|641.95|634.35|641.95|634.35|1
1653795840000|2022-05-29 03:44:00|641.96|634.36|642.01|634.41|642.01|634.41|641.96|634.36|2
1653795850000|2022-05-29 03:44:10|642|634.4|641.8|634.2|642|634.4|641.8|634.2|3
1653795860000|2022-05-29 03:44:20|641.79|634.19|641.85|634.25|641.85|634.25|641.79|634.19|5
1653795870000|2022-05-29 03:44:30|641.84|634.24|641.84|634.24|641.84|634.24|641.84|634.24|1
1653795900000|2022-05-29 03:45:00|641.81|634.21|641.81|634.21|641.81|634.21|641.81|634.21|1
1653795910000|2022-05-29 03:45:10|641.72|634.12|641.4|633.8|641.72|634.12|641.39|633.79|13
1653795920000|2022-05-29 03:45:20|641.41|633.81|641.47|633.87|641.47|633.87|641.41|633.81|10
1653795930000|2022-05-29 03:45:30|641.45|633.85|641.46|633.86|641.47|633.87|641.43|633.83|8
1653795940000|2022-05-29 03:45:40|641.45|633.85|641.42|633.82|641.46|633.86|641.42|633.82|12
1653795950000|2022-05-29 03:45:50|641.43|633.83|641.43|633.83|641.43|633.83|641.43|633.83|1
1653795960000|2022-05-29 03:46:00|641.34|633.74|641.34|633.74|641.34|633.74|641.34|633.74|1
1653795970000|2022-05-29 03:46:10|641.38|633.78|641.59|633.99|641.6|634|641.36|633.76|7
1653795980000|2022-05-29 03:46:20|641.58|633.98|641.56|633.96|641.65|634.05|641.55|633.95|11
1653795990000|2022-05-29 03:46:30|641.55|633.95|641.55|633.95|641.55|633.95|641.51|633.91|6
1653796000000|2022-05-29 03:46:40|641.53|633.93|641.52|633.92|641.56|633.96|641.52|633.92|7
1653796010000|2022-05-29 03:46:50|641.53|633.93|641.35|633.75|641.57|633.97|641.34|633.74|19
1653796020000|2022-05-29 03:47:00|641.31|633.71|641.29|633.69|641.31|633.71|641.25|633.65|8
1653796030000|2022-05-29 03:47:10|641.3|633.7|641.62|634.02|641.62|634.02|641.28|633.68|9
1653796040000|2022-05-29 03:47:20|641.67|634.07|641.75|634.15|641.78|634.18|641.61|634.01|13
1653796050000|2022-05-29 03:47:30|641.77|634.17|641.8|634.2|641.8|634.2|641.76|634.16|4
1653796060000|2022-05-29 03:47:40|641.86|634.26|641.8|634.2|641.87|634.27|641.79|634.19|10
1653796070000|2022-05-29 03:47:50|641.78|634.18|641.8|634.2|641.8|634.2|641.61|634.01|18
1653796080000|2022-05-29 03:48:00|641.79|634.19|641.75|634.15|641.79|634.19|641.75|634.15|5
1653796090000|2022-05-29 03:48:10|641.78|634.18|641.66|634.06|641.79|634.19|641.66|634.06|7
1653796100000|2022-05-29 03:48:20|641.67|634.07|641.61|634.01|641.72|634.12|641.61|634.01|5
1653796110000|2022-05-29 03:48:30|641.62|634.02|641.61|634.01|641.62|634.02|641.61|634.01|2
1653796120000|2022-05-29 03:48:40|641.62|634.02|641.62|634.02|641.62|634.02|641.61|634.01|3
1653796130000|2022-05-29 03:48:50|641.61|634.01|641.61|634.01|641.61|634.01|641.6|634|3
1653796140000|2022-05-29 03:49:00|641.62|634.02|641.63|634.03|641.63|634.03|641.6|634|3
1653796160000|2022-05-29 03:49:20|641.61|634.01|641.6|634|641.63|634.03|641.6|634|4
1653796170000|2022-05-29 03:49:30|641.63|634.03|641.63|634.03|641.63|634.03|641.63|634.03|1
1653796180000|2022-05-29 03:49:40|641.61|634.01|641.62|634.02|641.62|634.02|641.61|634.01|2
1653796190000|2022-05-29 03:49:50|641.61|634.01|641.61|634.01|641.61|634.01|641.59|633.99|6
1653796200000|2022-05-29 03:50:00|641.6|634|641.66|634.06|641.66|634.06|641.6|634|7
1653796210000|2022-05-29 03:50:10|641.68|634.08|641.68|634.08|641.68|634.08|641.68|634.08|1
1653796220000|2022-05-29 03:50:20|641.75|634.15|641.74|634.14|641.76|634.16|641.74|634.14|3
1653796230000|2022-05-29 03:50:30|641.91|634.31|641.92|634.32|641.92|634.32|641.91|634.31|2
1653796240000|2022-05-29 03:50:40|641.98|634.38|641.95|634.35|641.98|634.38|641.95|634.35|5
1653796250000|2022-05-29 03:50:50|641.96|634.36|642.48|634.88|642.5|634.9|641.96|634.36|10
1653796260000|2022-05-29 03:51:00|642.45|634.85|642.31|634.71|642.52|634.92|642.31|634.71|9
1653796270000|2022-05-29 03:51:10|642.32|634.72|642.3|634.7|642.37|634.77|642.3|634.7|7
1653796280000|2022-05-29 03:51:20|642.29|634.69|642.25|634.65|642.29|634.69|642.25|634.65|6
1653796290000|2022-05-29 03:51:30|642.26|634.66|642.34|634.74|642.34|634.74|642.25|634.65|8
1653796300000|2022-05-29 03:51:40|642.32|634.72|642.53|634.93|642.53|634.93|642.32|634.72|6
1653796310000|2022-05-29 03:51:50|642.74|635.14|643.12|635.52|643.12|635.52|642.73|635.13|16
1653796320000|2022-05-29 03:52:00|643.08|635.48|643.09|635.49|643.13|635.53|643.05|635.45|10
1653796330000|2022-05-29 03:52:10|643.06|635.46|643.02|635.42|643.06|635.46|643|635.4|7
1653796340000|2022-05-29 03:52:20|642.81|635.21|642.87|635.27|642.87|635.27|642.81|635.21|4
1653796350000|2022-05-29 03:52:30|642.88|635.28|642.7|635.1|642.89|635.29|642.7|635.1|3
1653796360000|2022-05-29 03:52:40|642.69|635.09|643.02|635.42|643.02|635.42|642.69|635.09|9
1653796370000|2022-05-29 03:52:50|643.01|635.41|643.06|635.46|643.06|635.46|643.01|635.41|3
1653796380000|2022-05-29 03:53:00|643.04|635.44|643.05|635.45|643.06|635.46|643.04|635.44|4
1653796390000|2022-05-29 03:53:10|643.07|635.47|643.05|635.45|643.07|635.47|643.05|635.45|2
1653796430000|2022-05-29 03:53:50|643.07|635.47|643.07|635.47|643.07|635.47|643.07|635.47|1
1653796440000|2022-05-29 03:54:00|643.09|635.49|643.09|635.49|643.09|635.49|643.09|635.49|1
1653796450000|2022-05-29 03:54:10|643.1|635.5|643.04|635.44|643.1|635.5|643.04|635.44|3
1653796470000|2022-05-29 03:54:30|642.97|635.37|642.94|635.34|642.97|635.37|642.93|635.33|3
1653796480000|2022-05-29 03:54:40|642.95|635.35|642.95|635.35|642.95|635.35|642.95|635.35|1
1653796490000|2022-05-29 03:54:50|642.93|635.33|643.01|635.41|643.06|635.46|642.93|635.33|8
1653796500000|2022-05-29 03:55:00|642.9|635.3|642.89|635.29|642.9|635.3|642.89|635.29|2
1653796530000|2022-05-29 03:55:30|642.91|635.31|642.9|635.3|642.91|635.31|642.9|635.3|2
1653796540000|2022-05-29 03:55:40|642.89|635.29|642.89|635.29|642.9|635.3|642.89|635.29|3
1653796550000|2022-05-29 03:55:50|642.9|635.3|642.89|635.29|642.9|635.3|642.89|635.29|4
1653796560000|2022-05-29 03:56:00|642.88|635.28|642.89|635.29|642.89|635.29|642.88|635.28|4
1653796570000|2022-05-29 03:56:10|642.84|635.24|642.43|634.83|642.84|635.24|642.43|634.83|15
1653796580000|2022-05-29 03:56:20|642.42|634.82|642.42|634.82|642.42|634.82|642.41|634.81|5
1653796590000|2022-05-29 03:56:30|642.45|634.85|643.13|635.53|643.14|635.54|642.45|634.85|19
1653796600000|2022-05-29 03:56:40|643.09|635.49|643.09|635.49|643.09|635.49|643.09|635.49|1
1653796610000|2022-05-29 03:56:50|643.07|635.47|643.07|635.47|643.08|635.48|643.06|635.46|8
1653796620000|2022-05-29 03:57:00|643.06|635.46|643.23|635.63|643.25|635.65|643.05|635.45|9
1653796630000|2022-05-29 03:57:10|643.24|635.64|643.24|635.64|643.25|635.65|643.23|635.63|7
1653796640000|2022-05-29 03:57:20|643.25|635.65|643.25|635.65|643.25|635.65|643.24|635.64|3
1653796650000|2022-05-29 03:57:30|643.27|635.67|643.27|635.67|643.28|635.68|643.27|635.67|5
1653796660000|2022-05-29 03:57:40|643.28|635.68|643.28|635.68|643.28|635.68|643.28|635.68|1
1653796670000|2022-05-29 03:57:50|643.33|635.73|644.05|636.45|644.05|636.45|643.33|635.73|20
1653796680000|2022-05-29 03:58:00|644.14|636.54|643.44|635.84|644.14|636.54|643.42|635.82|17
1653796690000|2022-05-29 03:58:10|643.43|635.83|643.62|636.02|643.64|636.04|643.41|635.81|14
1653796700000|2022-05-29 03:58:20|643.63|636.03|643.62|636.02|643.63|636.03|643.62|636.02|2
1653796710000|2022-05-29 03:58:30|643.61|636.01|643.62|636.02|643.63|636.03|643.61|636.01|3
1653796720000|2022-05-29 03:58:40|643.65|636.05|643.66|636.06|643.66|636.06|643.64|636.04|3
1653796730000|2022-05-29 03:58:50|643.65|636.05|643.65|636.05|643.65|636.05|643.65|636.05|1
1653796740000|2022-05-29 03:59:00|643.64|636.04|643.81|636.21|643.81|636.21|643.64|636.04|3
1653796750000|2022-05-29 03:59:10|643.82|636.22|643.88|636.28|643.88|636.28|643.82|636.22|2
1653796770000|2022-05-29 03:59:30|643.67|636.07|643.74|636.14|643.74|636.14|643.62|636.02|5
1653796790000|2022-05-29 03:59:50|643.82|636.22|643.81|636.21|643.82|636.22|643.72|636.12|5
1653796800000|2022-05-29 04:00:00|643.82|636.22|643.37|635.77|643.82|636.22|643.37|635.77|9
1653796810000|2022-05-29 04:00:10|643.38|635.78|643.31|635.71|643.38|635.78|643.3|635.7|8
1653796820000|2022-05-29 04:00:20|643.34|635.74|643.4|635.8|643.42|635.82|643.34|635.74|13
1653796830000|2022-05-29 04:00:30|643.39|635.79|643.4|635.8|643.4|635.8|643.36|635.76|8
1653796840000|2022-05-29 04:00:40|643.37|635.77|643.24|635.64|643.37|635.77|643.21|635.61|13
1653796850000|2022-05-29 04:00:50|643.23|635.63|643.28|635.68|643.31|635.71|643.23|635.63|12
1653796860000|2022-05-29 04:01:00|643.29|635.69|643.23|635.63|643.31|635.71|643.23|635.63|16
1653796870000|2022-05-29 04:01:10|643.19|635.59|643.19|635.59|643.25|635.65|643.14|635.54|20
1653796880000|2022-05-29 04:01:20|643.18|635.58|643.15|635.55|643.19|635.59|643.15|635.55|10
1653796890000|2022-05-29 04:01:30|643.14|635.54|643.13|635.53|643.18|635.58|643.12|635.52|13
1653796900000|2022-05-29 04:01:40|643.18|635.58|643.18|635.58|643.18|635.58|643.08|635.48|6
1653796910000|2022-05-29 04:01:50|643.14|635.54|643.09|635.49|643.18|635.58|643.09|635.49|5
1653796920000|2022-05-29 04:02:00|643.18|635.58|643.09|635.49|643.18|635.58|643.09|635.49|6
1653796930000|2022-05-29 04:02:10|643.18|635.58|643.09|635.49|643.18|635.58|643.09|635.49|10
1653796940000|2022-05-29 04:02:20|643.15|635.55|643.09|635.49|643.15|635.55|643.09|635.49|4
1653796950000|2022-05-29 04:02:30|643.18|635.58|643.18|635.58|643.18|635.58|643.14|635.54|4
1653796960000|2022-05-29 04:02:40|643.15|635.55|643.18|635.58|643.18|635.58|643.09|635.49|9
1653796970000|2022-05-29 04:02:50|643.15|635.55|643.14|635.54|643.16|635.56|643.12|635.52|9
1653796980000|2022-05-29 04:03:00|643.13|635.53|643.01|635.41|643.14|635.54|642.99|635.39|9
1653796990000|2022-05-29 04:03:10|643|635.4|643|635.4|643.01|635.41|642.99|635.39|9
1653797000000|2022-05-29 04:03:20|643.02|635.42|643.01|635.41|643.02|635.42|643.01|635.41|8
1653797010000|2022-05-29 04:03:30|643.05|635.45|643.02|635.42|643.05|635.45|643.02|635.42|3
1653797020000|2022-05-29 04:03:40|643.01|635.41|643.01|635.41|643.01|635.41|643.01|635.41|1
1653797030000|2022-05-29 04:03:50|643.05|635.45|642.99|635.39|643.05|635.45|642.98|635.38|6
1653797040000|2022-05-29 04:04:00|642.98|635.38|642.95|635.35|642.99|635.39|642.95|635.35|6
1653797050000|2022-05-29 04:04:10|642.96|635.36|642.96|635.36|643|635.4|642.95|635.35|8
1653797060000|2022-05-29 04:04:20|642.97|635.37|642.94|635.34|642.97|635.37|642.92|635.32|3
1653797070000|2022-05-29 04:04:30|642.93|635.33|642.94|635.34|642.94|635.34|642.93|635.33|4
1653797080000|2022-05-29 04:04:40|642.96|635.36|642.85|635.25|642.98|635.38|642.85|635.25|14
1653797090000|2022-05-29 04:04:50|642.88|635.28|642.88|635.28|642.88|635.28|642.82|635.22|5
1653797100000|2022-05-29 04:05:00|642.82|635.22|642.79|635.19|642.83|635.23|642.78|635.18|8
1653797110000|2022-05-29 04:05:10|642.7|635.1|642.38|634.78|642.7|635.1|642.34|634.74|13
1653797120000|2022-05-29 04:05:20|642.39|634.79|642.38|634.78|642.39|634.79|642.38|634.78|4
1653797130000|2022-05-29 04:05:30|642.39|634.79|642.38|634.78|642.39|634.79|642.38|634.78|2
1653797140000|2022-05-29 04:05:40|642.35|634.75|642.23|634.63|642.35|634.75|642.23|634.63|6
1653797150000|2022-05-29 04:05:50|642.22|634.62|641.96|634.36|642.22|634.62|641.94|634.34|17
1653797160000|2022-05-29 04:06:00|641.84|634.24|641.83|634.23|641.91|634.31|641.83|634.23|11
1653797170000|2022-05-29 04:06:10|641.79|634.19|642.23|634.63|642.23|634.63|641.77|634.17|14
1653797180000|2022-05-29 04:06:20|642.22|634.62|642.21|634.61|642.23|634.63|642.2|634.6|6
1653797190000|2022-05-29 04:06:30|642.22|634.62|642.2|634.6|642.24|634.64|642.2|634.6|9
1653797200000|2022-05-29 04:06:40|642.21|634.61|642.74|635.14|642.74|635.14|642.21|634.61|17
1653797210000|2022-05-29 04:06:50|642.83|635.23|642.87|635.27|642.91|635.31|642.83|635.23|7
1653797220000|2022-05-29 04:07:00|642.98|635.38|642.86|635.26|642.98|635.38|642.86|635.26|7
1653797230000|2022-05-29 04:07:10|642.87|635.27|642.87|635.27|642.87|635.27|642.87|635.27|1
1653797240000|2022-05-29 04:07:20|642.91|635.31|642.9|635.3|642.91|635.31|642.9|635.3|4
1653797260000|2022-05-29 04:07:40|642.91|635.31|642.91|635.31|642.91|635.31|642.9|635.3|3
1653797270000|2022-05-29 04:07:50|642.93|635.33|642.98|635.38|643|635.4|642.93|635.33|8
1653797280000|2022-05-29 04:08:00|643|635.4|643.02|635.42|643.02|635.42|643|635.4|3
1653797300000|2022-05-29 04:08:20|643.03|635.43|643.38|635.78|643.43|635.83|643.01|635.41|16
1653797310000|2022-05-29 04:08:30|643.39|635.79|643.5|635.9|643.5|635.9|643.38|635.78|5
1653797330000|2022-05-29 04:08:50|643.49|635.89|643.55|635.95|643.55|635.95|643.49|635.89|2
1653797340000|2022-05-29 04:09:00|643.62|636.02|644.26|636.66|644.36|636.76|643.62|636.02|8
1653797350000|2022-05-29 04:09:10|644.33|636.73|644.61|637.01|644.64|637.04|644.33|636.73|17
1653797370000|2022-05-29 04:09:30|644.63|637.03|644.73|637.13|644.73|637.13|644.62|637.02|4
1653797380000|2022-05-29 04:09:40|644.71|637.11|644.71|637.11|644.71|637.11|644.69|637.09|5
1653797390000|2022-05-29 04:09:50|644.94|637.34|644.94|637.34|644.95|637.35|644.94|637.34|3
1653797400000|2022-05-29 04:10:00|644.93|637.33|645.05|637.45|645.05|637.45|644.92|637.32|8
1653797410000|2022-05-29 04:10:10|645.04|637.44|645.48|637.88|645.48|637.88|645.04|637.44|11
1653797420000|2022-05-29 04:10:20|645.56|637.96|644.89|637.29|645.56|637.96|644.89|637.29|18
1653797430000|2022-05-29 04:10:30|644.92|637.32|645.02|637.42|645.03|637.43|644.84|637.24|19
1653797440000|2022-05-29 04:10:40|645.07|637.47|645.07|637.47|645.07|637.47|645.07|637.47|1
1653797450000|2022-05-29 04:10:50|645.08|637.48|645.16|637.56|645.29|637.69|645.08|637.48|6
1653797460000|2022-05-29 04:11:00|645.17|637.57|645.02|637.42|645.17|637.57|644.94|637.34|16
1653797470000|2022-05-29 04:11:10|645.09|637.49|644.95|637.35|645.09|637.49|644.95|637.35|11
1653797480000|2022-05-29 04:11:20|644.92|637.32|644.97|637.37|644.98|637.38|644.92|637.32|10
1653797490000|2022-05-29 04:11:30|644.94|637.34|644.94|637.34|644.99|637.39|644.9|637.3|12
1653797500000|2022-05-29 04:11:40|644.97|637.37|644.97|637.37|644.98|637.38|644.96|637.36|11
1653797510000|2022-05-29 04:11:50|644.98|637.38|645.02|637.42|645.03|637.43|644.98|637.38|7
1653797520000|2022-05-29 04:12:00|645.03|637.43|645.14|637.54|645.14|637.54|645.02|637.42|10
1653797530000|2022-05-29 04:12:10|645.18|637.58|645.15|637.55|645.18|637.58|645.15|637.55|4
1653797540000|2022-05-29 04:12:20|645.16|637.56|645.14|637.54|645.16|637.56|645.13|637.53|5
1653797560000|2022-05-29 04:12:40|645.13|637.53|645.09|637.49|645.13|637.53|645.01|637.41|28
1653797570000|2022-05-29 04:12:50|645.11|637.51|645.1|637.5|645.13|637.53|645.04|637.44|14
1653797580000|2022-05-29 04:13:00|645.11|637.51|645.04|637.44|645.14|637.54|645.03|637.43|17
1653797590000|2022-05-29 04:13:10|645.03|637.43|645.05|637.45|645.05|637.45|645.01|637.41|7
1653797600000|2022-05-29 04:13:20|645.04|637.44|645.01|637.41|645.07|637.47|645|637.4|10
1653797610000|2022-05-29 04:13:30|645|637.4|644.96|637.36|645.01|637.41|644.91|637.31|19
1653797620000|2022-05-29 04:13:40|644.94|637.34|644.84|637.24|644.95|637.35|644.81|637.21|11
1653797630000|2022-05-29 04:13:50|644.81|637.21|644.79|637.19|644.84|637.24|644.79|637.19|5
1653797640000|2022-05-29 04:14:00|644.77|637.17|644.68|637.08|644.8|637.2|644.68|637.08|11
1653797650000|2022-05-29 04:14:10|644.66|637.06|644.79|637.19|644.8|637.2|644.66|637.06|6
1653797660000|2022-05-29 04:14:20|644.76|637.16|644.76|637.16|644.77|637.17|644.73|637.13|4
1653797680000|2022-05-29 04:14:40|644.82|637.22|644.83|637.23|644.83|637.23|644.82|637.22|2
1653797690000|2022-05-29 04:14:50|644.84|637.24|644.83|637.23|644.84|637.24|644.83|637.23|2
1653797700000|2022-05-29 04:15:00|644.84|637.24|644.76|637.16|644.84|637.24|644.76|637.16|5
1653797710000|2022-05-29 04:15:10|644.75|637.15|644.3|636.7|644.77|637.17|644.28|636.68|16
1653797720000|2022-05-29 04:15:20|644.29|636.69|644.29|636.69|644.33|636.73|644.29|636.69|11
1653797730000|2022-05-29 04:15:30|644.3|636.7|644.24|636.64|644.3|636.7|644.24|636.64|7
1653797740000|2022-05-29 04:15:40|644.25|636.65|644.25|636.65|644.26|636.66|644.24|636.64|4
1653797750000|2022-05-29 04:15:50|644.24|636.64|643.93|636.33|644.24|636.64|643.85|636.25|13
1653797760000|2022-05-29 04:16:00|643.92|636.32|643.74|636.14|643.93|636.33|643.74|636.14|10
1653797770000|2022-05-29 04:16:10|643.73|636.13|643.72|636.12|643.73|636.13|643.72|636.12|2
1653797780000|2022-05-29 04:16:20|643.71|636.11|643.77|636.17|643.87|636.27|643.7|636.1|13
1653797790000|2022-05-29 04:16:30|643.76|636.16|643.85|636.25|643.86|636.26|643.75|636.15|13
1653797800000|2022-05-29 04:16:40|643.9|636.3|643.9|636.3|643.9|636.3|643.85|636.25|13
1653797810000|2022-05-29 04:16:50|643.89|636.29|643.9|636.3|643.9|636.3|643.89|636.29|2
1653797820000|2022-05-29 04:17:00|643.89|636.29|643.87|636.27|643.91|636.31|643.87|636.27|4
1653797830000|2022-05-29 04:17:10|643.88|636.28|643.89|636.29|643.9|636.3|643.87|636.27|9
1653797840000|2022-05-29 04:17:20|643.87|636.27|643.83|636.23|643.87|636.27|643.83|636.23|3
1653797850000|2022-05-29 04:17:30|643.95|636.35|643.84|636.24|643.95|636.35|643.83|636.23|3
1653797860000|2022-05-29 04:17:40|643.83|636.23|643.83|636.23|643.83|636.23|643.83|636.23|1
1653797870000|2022-05-29 04:17:50|643.82|636.22|643.8|636.2|643.82|636.22|643.8|636.2|2
1653797880000|2022-05-29 04:18:00|643.75|636.15|643.42|635.82|643.75|636.15|643.37|635.77|8
1653797890000|2022-05-29 04:18:10|643.41|635.81|643.26|635.66|643.41|635.81|643.26|635.66|6
1653797900000|2022-05-29 04:18:20|643.25|635.65|643.31|635.71|643.33|635.73|643.25|635.65|10
1653797910000|2022-05-29 04:18:30|643.3|635.7|643.3|635.7|643.32|635.72|643.28|635.68|10
1653797920000|2022-05-29 04:18:40|643.28|635.68|642.49|634.89|643.28|635.68|642.49|634.89|21
1653797930000|2022-05-29 04:18:50|642.51|634.91|642.44|634.84|642.52|634.92|642.44|634.84|14
1653797940000|2022-05-29 04:19:00|642.49|634.89|642.49|634.89|642.52|634.92|642.43|634.83|11
1653797950000|2022-05-29 04:19:10|642.47|634.87|642.47|634.87|642.51|634.91|642.47|634.87|7
1653797960000|2022-05-29 04:19:20|642.5|634.9|642.36|634.76|642.52|634.92|642.35|634.75|7
1653797970000|2022-05-29 04:19:30|642.39|634.79|642.86|635.26|643.01|635.41|642.39|634.79|23
1653797980000|2022-05-29 04:19:40|642.87|635.27|642.86|635.26|642.88|635.28|642.86|635.26|10
1653797990000|2022-05-29 04:19:50|642.85|635.25|642.95|635.35|642.95|635.35|642.85|635.25|7
1653798000000|2022-05-29 04:20:00|643.02|635.42|643|635.4|643.02|635.42|642.99|635.39|9
1653798010000|2022-05-29 04:20:10|642.98|635.38|642.97|635.37|642.98|635.38|642.96|635.36|3
1653798020000|2022-05-29 04:20:20|642.98|635.38|642.95|635.35|642.99|635.39|642.95|635.35|4
1653798030000|2022-05-29 04:20:30|642.96|635.36|642.93|635.33|642.96|635.36|642.82|635.22|11
1653798040000|2022-05-29 04:20:40|642.9|635.3|643.1|635.5|643.1|635.5|642.89|635.29|14
1653798050000|2022-05-29 04:20:50|643.28|635.68|643.57|635.97|643.58|635.98|643.28|635.68|22
1653798060000|2022-05-29 04:21:00|643.56|635.96|643.42|635.82|643.56|635.96|643.38|635.78|12
1653798070000|2022-05-29 04:21:10|643.41|635.81|643.43|635.83|643.43|635.83|643.39|635.79|6
1653798080000|2022-05-29 04:21:20|643.42|635.82|643.36|635.76|643.43|635.83|643.35|635.75|9
1653798090000|2022-05-29 04:21:30|643.23|635.63|643.15|635.55|643.27|635.67|643.15|635.55|10
1653798100000|2022-05-29 04:21:40|643.14|635.54|643.01|635.41|643.14|635.54|643.01|635.41|8
1653798110000|2022-05-29 04:21:50|643.02|635.42|642.97|635.37|643.04|635.44|642.97|635.37|11
1653798120000|2022-05-29 04:22:00|642.98|635.38|642.98|635.38|643.01|635.41|642.97|635.37|5
1653798130000|2022-05-29 04:22:10|642.99|635.39|642.98|635.38|642.99|635.39|642.98|635.38|8
1653798140000|2022-05-29 04:22:20|642.97|635.37|642.42|634.82|642.97|635.37|642.42|634.82|19
1653798150000|2022-05-29 04:22:30|642.41|634.81|642.41|634.81|642.41|634.81|642.41|634.81|1
1653798160000|2022-05-29 04:22:40|642.42|634.82|642.45|634.85|642.45|634.85|642.42|634.82|4
1653798170000|2022-05-29 04:22:50|642.46|634.86|642.31|634.71|642.48|634.88|642.31|634.71|7
1653798180000|2022-05-29 04:23:00|642.32|634.72|642.31|634.71|642.36|634.76|642.3|634.7|13
1653798190000|2022-05-29 04:23:10|642.29|634.69|642.26|634.66|642.29|634.69|642.24|634.64|10
1653798200000|2022-05-29 04:23:20|642.25|634.65|642.23|634.63|642.25|634.65|642.23|634.63|4
1653798210000|2022-05-29 04:23:30|642.21|634.61|642.24|634.64|642.24|634.64|642.2|634.6|8
1653798240000|2022-05-29 04:24:00|642.25|634.65|642.25|634.65|642.25|634.65|642.25|634.65|1
1653798250000|2022-05-29 04:24:10|642.27|634.67|642.34|634.74|642.34|634.74|642.27|634.67|9
1653798260000|2022-05-29 04:24:20|642.35|634.75|642.35|634.75|642.35|634.75|642.35|634.75|1
1653798270000|2022-05-29 04:24:30|642.34|634.74|642.29|634.69|642.34|634.74|642.28|634.68|9
1653798280000|2022-05-29 04:24:40|642.28|634.68|642.28|634.68|642.28|634.68|642.27|634.67|3
1653798290000|2022-05-29 04:24:50|642.27|634.67|642.26|634.66|642.27|634.67|642.26|634.66|2
1653798300000|2022-05-29 04:25:00|642.19|634.59|641.69|634.09|642.19|634.59|641.69|634.09|12
1653798310000|2022-05-29 04:25:10|641.68|634.08|641.34|633.74|641.68|634.08|641.32|633.72|17
1653798320000|2022-05-29 04:25:20|641.35|633.75|641.37|633.77|641.37|633.77|641.32|633.72|8
1653798330000|2022-05-29 04:25:30|641.36|633.76|641.27|633.67|641.37|633.77|641.24|633.64|19
1653798340000|2022-05-29 04:25:40|641.28|633.68|641.15|633.55|641.28|633.68|641.14|633.54|12
1653798350000|2022-05-29 04:25:50|641.14|633.54|641.06|633.46|641.14|633.54|641.06|633.46|12
1653798360000|2022-05-29 04:26:00|641.04|633.44|640.68|633.08|641.11|633.51|640.68|633.08|18
1653798370000|2022-05-29 04:26:10|640.66|633.06|640.43|632.83|640.66|633.06|640.43|632.83|21
1653798380000|2022-05-29 04:26:20|640.47|632.87|640.47|632.87|640.49|632.89|640.42|632.82|13
1653798390000|2022-05-29 04:26:30|640.48|632.88|640.49|632.89|640.5|632.9|640.47|632.87|7
1653798400000|2022-05-29 04:26:40|640.5|632.9|641.18|633.58|641.18|633.58|640.48|632.88|25
1653798410000|2022-05-29 04:26:50|641.29|633.69|641.23|633.63|641.3|633.7|641.22|633.62|13
1653798420000|2022-05-29 04:27:00|641.22|633.62|641.32|633.72|641.32|633.72|641.22|633.62|8
1653798430000|2022-05-29 04:27:10|641.34|633.74|641.5|633.9|641.5|633.9|641.3|633.7|9
1653798440000|2022-05-29 04:27:20|641.56|633.96|642.02|634.42|642.02|634.42|641.53|633.93|13
1653798450000|2022-05-29 04:27:30|642.03|634.43|641.96|634.36|642.03|634.43|641.91|634.31|14
1653798460000|2022-05-29 04:27:40|641.95|634.35|641.94|634.34|641.96|634.36|641.94|634.34|4
1653798470000|2022-05-29 04:27:50|641.93|634.33|641.92|634.32|641.94|634.34|641.92|634.32|4
1653798480000|2022-05-29 04:28:00|641.9|634.3|641.89|634.29|641.91|634.31|641.88|634.28|4
1653798490000|2022-05-29 04:28:10|641.9|634.3|641.88|634.28|641.9|634.3|641.88|634.28|3
1653798500000|2022-05-29 04:28:20|641.93|634.33|642.02|634.42|642.04|634.44|641.88|634.28|12
1653798510000|2022-05-29 04:28:30|642.01|634.41|642.01|634.41|642.01|634.41|641.96|634.36|3
1653798520000|2022-05-29 04:28:40|642.07|634.47|642.05|634.45|642.07|634.47|642.05|634.45|6
1653798530000|2022-05-29 04:28:50|642.06|634.46|642.09|634.49|642.09|634.49|642.05|634.45|3
1653798540000|2022-05-29 04:29:00|642.21|634.61|642.64|635.04|642.65|635.05|642.21|634.61|20
1653798550000|2022-05-29 04:29:10|642.65|635.05|642.63|635.03|642.65|635.05|642.62|635.02|8
1653798560000|2022-05-29 04:29:20|642.62|635.02|642.65|635.05|642.68|635.08|642.62|635.02|9
1653798570000|2022-05-29 04:29:30|642.66|635.06|642.66|635.06|642.67|635.07|642.65|635.05|5
1653798580000|2022-05-29 04:29:40|642.67|635.07|642.67|635.07|642.67|635.07|642.66|635.06|3
1653798590000|2022-05-29 04:29:50|642.68|635.08|642.72|635.12|642.72|635.12|642.68|635.08|4
1653798600000|2022-05-29 04:30:00|642.74|635.14|642.31|634.71|642.74|635.14|642.31|634.71|15
1653798610000|2022-05-29 04:30:10|642.3|634.7|642.2|634.6|642.3|634.7|642.2|634.6|6
1653798620000|2022-05-29 04:30:20|642.15|634.55|642.11|634.51|642.15|634.55|642.09|634.49|16
1653798630000|2022-05-29 04:30:30|642.05|634.45|642.12|634.52|642.12|634.52|642.05|634.45|7
1653798640000|2022-05-29 04:30:40|642.1|634.5|642.08|634.48|642.1|634.5|642.07|634.47|4
1653798650000|2022-05-29 04:30:50|642.1|634.5|642.16|634.56|642.19|634.59|642.1|634.5|11
1653798660000|2022-05-29 04:31:00|642.1|634.5|642.11|634.51|642.19|634.59|642.1|634.5|10
1653798670000|2022-05-29 04:31:10|642.1|634.5|642.39|634.79|642.46|634.86|642.1|634.5|11
1653798680000|2022-05-29 04:31:20|642.4|634.8|642.66|635.06|642.66|635.06|642.35|634.75|13
1653798690000|2022-05-29 04:31:30|642.68|635.08|642.65|635.05|642.68|635.08|642.65|635.05|4
1653798700000|2022-05-29 04:31:40|642.68|635.08|642.63|635.03|642.68|635.08|642.63|635.03|4
1653798710000|2022-05-29 04:31:50|642.62|635.02|642.62|635.02|642.64|635.04|642.61|635.01|4
1653798720000|2022-05-29 04:32:00|642.63|635.03|642.69|635.09|642.7|635.1|642.63|635.03|5
1653798730000|2022-05-29 04:32:10|642.73|635.13|642.35|634.75|642.75|635.15|642.33|634.73|10
1653798740000|2022-05-29 04:32:20|642.38|634.78|642.37|634.77|642.38|634.78|642.37|634.77|2
1653798750000|2022-05-29 04:32:30|642.27|634.67|642.15|634.55|642.27|634.67|642.08|634.48|8
1653798760000|2022-05-29 04:32:40|642.18|634.58|642.09|634.49|642.34|634.74|642.06|634.46|19
1653798770000|2022-05-29 04:32:50|642.11|634.51|642.1|634.5|642.12|634.52|642.1|634.5|13
1653798780000|2022-05-29 04:33:00|642.11|634.51|641.93|634.33|642.11|634.51|641.9|634.3|17
1653798790000|2022-05-29 04:33:10|641.92|634.32|641.82|634.22|641.92|634.32|641.82|634.22|10
1653798800000|2022-05-29 04:33:20|641.83|634.23|641.76|634.16|641.94|634.34|641.75|634.15|11
1653798810000|2022-05-29 04:33:30|641.65|634.05|641.64|634.04|641.7|634.1|641.64|634.04|10
1653798820000|2022-05-29 04:33:40|641.69|634.09|641.68|634.08|641.76|634.16|641.68|634.08|9
1653798840000|2022-05-29 04:34:00|641.73|634.13|642.02|634.42|642.03|634.43|641.71|634.11|14
1653798850000|2022-05-29 04:34:10|642.24|634.64|642.43|634.83|642.45|634.85|642.24|634.64|18
1653798860000|2022-05-29 04:34:20|642.44|634.84|642.61|635.01|642.61|635.01|642.44|634.84|4
1653798870000|2022-05-29 04:34:30|642.6|635|642.57|634.97|642.61|635.01|642.57|634.97|6
1653798880000|2022-05-29 04:34:40|642.64|635.04|642.74|635.14|643|635.4|642.64|635.04|19
1653798890000|2022-05-29 04:34:50|642.73|635.13|642.8|635.2|642.8|635.2|642.73|635.13|10
1653798900000|2022-05-29 04:35:00|642.82|635.22|642.79|635.19|642.82|635.22|642.79|635.19|6
1653798910000|2022-05-29 04:35:10|642.81|635.21|642.81|635.21|642.83|635.23|642.8|635.2|5
1653798920000|2022-05-29 04:35:20|642.8|635.2|642.82|635.22|642.95|635.35|642.8|635.2|5
1653798930000|2022-05-29 04:35:30|642.83|635.23|642.96|635.36|642.96|635.36|642.83|635.23|7
1653798950000|2022-05-29 04:35:50|642.98|635.38|642.89|635.29|642.99|635.39|642.87|635.27|8
1653798960000|2022-05-29 04:36:00|642.87|635.27|642.8|635.2|642.88|635.28|642.8|635.2|17
1653798970000|2022-05-29 04:36:10|642.81|635.21|642.4|634.8|642.81|635.21|642.4|634.8|14
1653798980000|2022-05-29 04:36:20|642.3|634.7|642.3|634.7|642.35|634.75|642.3|634.7|5
1653798990000|2022-05-29 04:36:30|642.31|634.71|642.31|634.71|642.31|634.71|642.3|634.7|3
1653799000000|2022-05-29 04:36:40|642.33|634.73|642.33|634.73|642.33|634.73|642.3|634.7|5
1653799010000|2022-05-29 04:36:50|642.34|634.74|642.33|634.73|642.34|634.74|642.33|634.73|2
1653799020000|2022-05-29 04:37:00|642.34|634.74|642.63|635.03|642.63|635.03|642.31|634.71|7
1653799030000|2022-05-29 04:37:10|642.74|635.14|642.96|635.36|642.96|635.36|642.7|635.1|18
1653799040000|2022-05-29 04:37:20|642.95|635.35|642.89|635.29|642.95|635.35|642.86|635.26|14
1653799060000|2022-05-29 04:37:40|642.94|635.34|642.85|635.25|642.94|635.34|642.84|635.24|14
1653799070000|2022-05-29 04:37:50|642.86|635.26|642.85|635.25|642.86|635.26|642.85|635.25|2
1653799080000|2022-05-29 04:38:00|642.84|635.24|642.83|635.23|642.87|635.27|642.83|635.23|7
1653799090000|2022-05-29 04:38:10|642.81|635.21|642.79|635.19|642.81|635.21|642.79|635.19|5
1653799100000|2022-05-29 04:38:20|642.8|635.2|642.8|635.2|642.81|635.21|642.69|635.09|5
1653799110000|2022-05-29 04:38:30|642.81|635.21|642.79|635.19|642.81|635.21|642.79|635.19|3
1653799130000|2022-05-29 04:38:50|642.81|635.21|642.85|635.25|642.85|635.25|642.81|635.21|3
1653799140000|2022-05-29 04:39:00|642.78|635.18|643.01|635.41|643.09|635.49|642.78|635.18|13
1653799150000|2022-05-29 04:39:10|643.1|635.5|643.44|635.84|643.44|635.84|642.96|635.36|19
1653799160000|2022-05-29 04:39:20|643.55|635.95|643.27|635.67|643.57|635.97|643.25|635.65|10
1653799170000|2022-05-29 04:39:30|643.28|635.68|643.27|635.67|643.33|635.73|643.26|635.66|6
1653799180000|2022-05-29 04:39:40|643.28|635.68|643.27|635.67|643.28|635.68|643.27|635.67|6
1653799200000|2022-05-29 04:40:00|643.3|635.7|643.28|635.68|643.3|635.7|643.27|635.67|3
1653799210000|2022-05-29 04:40:10|643.36|635.76|643.48|635.88|643.48|635.88|643.36|635.76|9
1653799220000|2022-05-29 04:40:20|643.49|635.89|643.54|635.94|643.54|635.94|643.49|635.89|6
1653799230000|2022-05-29 04:40:30|643.53|635.93|643.53|635.93|643.53|635.93|643.53|635.93|1
1653799240000|2022-05-29 04:40:40|643.73|636.13|643.91|636.31|643.94|636.34|643.73|636.13|13
1653799250000|2022-05-29 04:40:50|643.93|636.33|644.1|636.5|644.1|636.5|643.93|636.33|9
1653799260000|2022-05-29 04:41:00|644.06|636.46|644.1|636.5|644.12|636.52|644.06|636.46|9
1653799270000|2022-05-29 04:41:10|644.08|636.48|644.27|636.67|644.27|636.67|644.07|636.47|5
1653799280000|2022-05-29 04:41:20|644.28|636.68|644.29|636.69|644.29|636.69|644.28|636.68|2
1653799290000|2022-05-29 04:41:30|644.22|636.62|644.17|636.57|644.22|636.62|644.14|636.54|10
1653799300000|2022-05-29 04:41:40|644.18|636.58|644.18|636.58|644.18|636.58|644.18|636.58|1
1653799310000|2022-05-29 04:41:50|644.19|636.59|644.22|636.62|644.22|636.62|644.1|636.5|7
1653799320000|2022-05-29 04:42:00|644.23|636.63|644.29|636.69|644.29|636.69|644.23|636.63|4
1653799330000|2022-05-29 04:42:10|644.3|636.7|644.3|636.7|644.3|636.7|644.29|636.69|3
1653799340000|2022-05-29 04:42:20|644.31|636.71|644.29|636.69|644.32|636.72|644.28|636.68|6
1653799350000|2022-05-29 04:42:30|644.3|636.7|644.27|636.67|644.3|636.7|644.27|636.67|3
1653799370000|2022-05-29 04:42:50|644.26|636.66|644.26|636.66|644.26|636.66|644.26|636.66|1
1653799380000|2022-05-29 04:43:00|644.27|636.67|644.27|636.67|644.27|636.67|644.27|636.67|1
1653799390000|2022-05-29 04:43:10|644.28|636.68|644.28|636.68|644.28|636.68|644.28|636.68|1
1653799400000|2022-05-29 04:43:20|644.27|636.67|644.26|636.66|644.27|636.67|644.26|636.66|2
1653799410000|2022-05-29 04:43:30|644.28|636.68|644.28|636.68|644.28|636.68|644.26|636.66|4
1653799420000|2022-05-29 04:43:40|644.27|636.67|644.26|636.66|644.27|636.67|644.26|636.66|2
1653799430000|2022-05-29 04:43:50|644.24|636.64|644.25|636.65|644.25|636.65|644.24|636.64|2
1653799450000|2022-05-29 04:44:10|644.27|636.67|644.29|636.69|644.29|636.69|644.27|636.67|3
1653799460000|2022-05-29 04:44:20|644.3|636.7|644.31|636.71|644.32|636.72|644.3|636.7|4
1653799470000|2022-05-29 04:44:30|644.23|636.63|644.3|636.7|644.3|636.7|644.22|636.62|5
1653799480000|2022-05-29 04:44:40|644.31|636.71|644.25|636.65|644.31|636.71|644.23|636.63|4
1653799490000|2022-05-29 04:44:50|644.32|636.72|644.29|636.69|644.32|636.72|644.24|636.64|5
1653799500000|2022-05-29 04:45:00|644.28|636.68|644.18|636.58|644.35|636.75|644.18|636.58|10
1653799510000|2022-05-29 04:45:10|644.19|636.59|644.09|636.49|644.19|636.59|644.09|636.49|9
1653799530000|2022-05-29 04:45:30|644.07|636.47|644.45|636.85|644.45|636.85|644.04|636.44|13
1653799540000|2022-05-29 04:45:40|644.46|636.86|644.53|636.93|644.57|636.97|644.44|636.84|8
1653799550000|2022-05-29 04:45:50|644.54|636.94|644.9|637.3|644.91|637.31|644.54|636.94|15
1653799560000|2022-05-29 04:46:00|644.91|637.31|644.92|637.32|644.99|637.39|644.9|637.3|9
1653799570000|2022-05-29 04:46:10|644.91|637.31|644.76|637.16|644.91|637.31|644.75|637.15|7
1653799580000|2022-05-29 04:46:20|644.75|637.15|644.75|637.15|644.76|637.16|644.75|637.15|3
1653799600000|2022-05-29 04:46:40|644.62|637.02|644.62|637.02|644.63|637.03|644.62|637.02|3
1653799610000|2022-05-29 04:46:50|644.63|637.03|644.63|637.03|644.63|637.03|644.62|637.02|3
1653799620000|2022-05-29 04:47:00|644.54|636.94|644.26|636.66|644.54|636.94|644.25|636.65|7
1653799630000|2022-05-29 04:47:10|644.27|636.67|644.16|636.56|644.27|636.67|644.16|636.56|11
1653799640000|2022-05-29 04:47:20|644.17|636.57|644.17|636.57|644.17|636.57|644.17|636.57|1
1653799650000|2022-05-29 04:47:30|644.16|636.56|644.02|636.42|644.17|636.57|643.95|636.35|18
1653799660000|2022-05-29 04:47:40|644.01|636.41|643.98|636.38|644.02|636.42|643.98|636.38|5
1653799670000|2022-05-29 04:47:50|643.97|636.37|643.96|636.36|643.97|636.37|643.96|636.36|2
1653799680000|2022-05-29 04:48:00|643.95|636.35|644.06|636.46|644.08|636.48|643.95|636.35|6
1653799690000|2022-05-29 04:48:10|644.05|636.45|644.05|636.45|644.05|636.45|644.05|636.45|1
1653799700000|2022-05-29 04:48:20|644.06|636.46|644.2|636.6|644.2|636.6|644.06|636.46|8
1653799710000|2022-05-29 04:48:30|644.21|636.61|644.5|636.9|644.53|636.93|644.2|636.6|15
1653799720000|2022-05-29 04:48:40|644.51|636.91|644.51|636.91|644.52|636.92|644.5|636.9|7
1653799730000|2022-05-29 04:48:50|644.52|636.92|644.59|636.99|644.59|636.99|644.51|636.91|10
1653799740000|2022-05-29 04:49:00|644.61|637.01|644.58|636.98|644.62|637.02|644.57|636.97|6
1653799750000|2022-05-29 04:49:10|644.57|636.97|644.15|636.55|644.57|636.97|644.15|636.55|26
1653799760000|2022-05-29 04:49:20|644.17|636.57|644.2|636.6|644.2|636.6|644.17|636.57|9
1653799770000|2022-05-29 04:49:30|644.16|636.56|643.97|636.37|644.16|636.56|643.97|636.37|7
1653799780000|2022-05-29 04:49:40|643.96|636.36|643.93|636.33|643.96|636.36|643.91|636.31|6
1653799790000|2022-05-29 04:49:50|643.7|636.1|643.7|636.1|643.7|636.1|643.7|636.1|1
1653799800000|2022-05-29 04:50:00|643.71|636.11|643.39|635.79|643.71|636.11|643.39|635.79|5
1653799810000|2022-05-29 04:50:10|643.42|635.82|643.37|635.77|643.42|635.82|643.37|635.77|13
1653799820000|2022-05-29 04:50:20|643.36|635.76|643.26|635.66|643.37|635.77|643.26|635.66|10
1653799830000|2022-05-29 04:50:30|643.25|635.65|643.22|635.62|643.25|635.65|643.22|635.62|4
1653799840000|2022-05-29 04:50:40|643.25|635.65|643.23|635.63|643.33|635.73|643.22|635.62|9
1653799850000|2022-05-29 04:50:50|643.22|635.62|643.08|635.48|643.22|635.62|643.02|635.42|14
1653799860000|2022-05-29 04:51:00|643.07|635.47|642.65|635.05|643.07|635.47|642.65|635.05|6
1653799870000|2022-05-29 04:51:10|642.64|635.04|642.59|634.99|642.65|635.05|642.59|634.99|13
1653799880000|2022-05-29 04:51:20|642.4|634.8|642.4|634.8|642.4|634.8|642.4|634.8|1
1653799890000|2022-05-29 04:51:30|642.33|634.73|642.34|634.74|642.34|634.74|642.32|634.72|20
1653799900000|2022-05-29 04:51:40|642.33|634.73|642.27|634.67|642.34|634.74|642.27|634.67|4
1653799910000|2022-05-29 04:51:50|642.29|634.69|642.23|634.63|642.32|634.72|642.22|634.62|22
1653799920000|2022-05-29 04:52:00|642.22|634.62|642.2|634.6|642.25|634.65|642.19|634.59|12
1653799930000|2022-05-29 04:52:10|642.24|634.64|642.28|634.68|642.28|634.68|642.23|634.63|11
1653799940000|2022-05-29 04:52:20|642.3|634.7|642.27|634.67|642.3|634.7|642.27|634.67|3
1653799950000|2022-05-29 04:52:30|642.33|634.73|642.54|634.94|642.63|635.03|642.33|634.73|14
1653799960000|2022-05-29 04:52:40|642.55|634.95|642.32|634.72|642.55|634.95|642.32|634.72|7
1653799970000|2022-05-29 04:52:50|642.33|634.73|642.32|634.72|642.35|634.75|642.31|634.71|8
1653799980000|2022-05-29 04:53:00|642.3|634.7|642.34|634.74|642.34|634.74|642.3|634.7|5
1653799990000|2022-05-29 04:53:10|642.32|634.72|642.32|634.72|642.32|634.72|642.32|634.72|1
1653800010000|2022-05-29 04:53:30|642.31|634.71|642.31|634.71|642.32|634.72|642.31|634.71|3
1653800030000|2022-05-29 04:53:50|642.3|634.7|642.3|634.7|642.3|634.7|642.3|634.7|1
1653800040000|2022-05-29 04:54:00|642.29|634.69|642.25|634.65|642.29|634.69|642.24|634.64|9
1653800050000|2022-05-29 04:54:10|642.28|634.68|642.1|634.5|642.28|634.68|642.1|634.5|13
1653800060000|2022-05-29 04:54:20|642.13|634.53|642.02|634.42|642.13|634.53|642.01|634.41|17
1653800070000|2022-05-29 04:54:30|642.01|634.41|641.97|634.37|642.03|634.43|641.97|634.37|11
1653800080000|2022-05-29 04:54:40|641.96|634.36|641.74|634.14|641.98|634.38|641.73|634.13|7
1653800090000|2022-05-29 04:54:50|641.73|634.13|641.67|634.07|641.73|634.13|641.65|634.05|9
1653800100000|2022-05-29 04:55:00|641.68|634.08|641.68|634.08|641.68|634.08|641.68|634.08|1
1653800110000|2022-05-29 04:55:10|641.8|634.2|641.88|634.28|641.97|634.37|641.78|634.18|14
1653800120000|2022-05-29 04:55:20|641.9|634.3|642.42|634.82|642.44|634.84|641.88|634.28|22
1653800130000|2022-05-29 04:55:30|642.41|634.81|642.4|634.8|642.44|634.84|642.4|634.8|12
1653800140000|2022-05-29 04:55:40|642.39|634.79|642.39|634.79|642.42|634.82|642.39|634.79|6
1653800150000|2022-05-29 04:55:50|642.38|634.78|642.56|634.96|642.58|634.98|642.38|634.78|7
1653800160000|2022-05-29 04:56:00|642.61|635.01|642.64|635.04|642.65|635.05|642.6|635|8
1653800170000|2022-05-29 04:56:10|642.65|635.05|642.2|634.6|642.66|635.06|642.19|634.59|14
1653800180000|2022-05-29 04:56:20|642.18|634.58|641.96|634.36|642.2|634.6|641.96|634.36|12
1653800190000|2022-05-29 04:56:30|641.92|634.32|641.44|633.84|641.92|634.32|641.44|633.84|14
1653800200000|2022-05-29 04:56:40|641.35|633.75|641.61|634.01|641.63|634.03|641.29|633.69|23
1653800210000|2022-05-29 04:56:50|641.6|634|641.57|633.97|641.61|634.01|641.56|633.96|11
1653800220000|2022-05-29 04:57:00|641.6|634|641.59|633.99|641.63|634.03|641.59|633.99|13
1653800230000|2022-05-29 04:57:10|641.6|634|641.6|634|641.6|634|641.59|633.99|3
1653800240000|2022-05-29 04:57:20|641.74|634.14|642.12|634.52|642.12|634.52|641.71|634.11|20
1653800250000|2022-05-29 04:57:30|642.06|634.46|642|634.4|642.11|634.51|642|634.4|11
1653800260000|2022-05-29 04:57:40|642.07|634.47|642|634.4|642.07|634.47|642|634.4|6
1653800270000|2022-05-29 04:57:50|642.06|634.46|642.12|634.52|642.14|634.54|642.05|634.45|12
1653800280000|2022-05-29 04:58:00|642.1|634.5|642.12|634.52|642.12|634.52|642.1|634.5|3
1653800290000|2022-05-29 04:58:10|642.11|634.51|642.11|634.51|642.11|634.51|642.11|634.51|1
1653800300000|2022-05-29 04:58:20|642.1|634.5|642.11|634.51|642.14|634.54|642.1|634.5|7
1653800310000|2022-05-29 04:58:30|642.1|634.5|642.15|634.55|642.15|634.55|642.1|634.5|3
1653800320000|2022-05-29 04:58:40|642.16|634.56|642.19|634.59|642.19|634.59|642.16|634.56|4
1653800330000|2022-05-29 04:58:50|642.2|634.6|642.16|634.56|642.2|634.6|642.16|634.56|4
1653800340000|2022-05-29 04:59:00|642.17|634.57|642.19|634.59|642.19|634.59|642.17|634.57|5
1653800350000|2022-05-29 04:59:10|642.18|634.58|642.15|634.55|642.18|634.58|642.15|634.55|2
1653800360000|2022-05-29 04:59:20|642.16|634.56|642.17|634.57|642.17|634.57|642.16|634.56|2
1653800370000|2022-05-29 04:59:30|642.14|634.54|642.17|634.57|642.17|634.57|642.14|634.54|7
1653800380000|2022-05-29 04:59:40|642.16|634.56|642.2|634.6|642.2|634.6|642.16|634.56|8
1653800390000|2022-05-29 04:59:50|642.18|634.58|642.09|634.49|642.18|634.58|642.09|634.49|4
1653800400000|2022-05-29 05:00:00|642.06|634.46|641.48|633.88|642.06|634.46|641.48|633.88|11
1653800410000|2022-05-29 05:00:10|641.5|633.9|641.44|633.84|641.5|633.9|641.44|633.84|6
1653800420000|2022-05-29 05:00:20|641.45|633.85|641.28|633.68|641.47|633.87|641.28|633.68|11
1653800430000|2022-05-29 05:00:30|641.29|633.69|641.33|633.73|641.34|633.74|641.29|633.69|5
1653800440000|2022-05-29 05:00:40|641.34|633.74|641.34|633.74|641.34|633.74|641.34|633.74|1
1653800450000|2022-05-29 05:00:50|641.26|633.66|641.27|633.67|641.27|633.67|641.26|633.66|2
1653800460000|2022-05-29 05:01:00|641.26|633.66|641.22|633.62|641.26|633.66|641.22|633.62|3
1653800470000|2022-05-29 05:01:10|641.21|633.61|641.22|633.62|641.22|633.62|641.21|633.61|4
1653800480000|2022-05-29 05:01:20|641.23|633.63|641.22|633.62|641.23|633.63|641.22|633.62|2
1653800490000|2022-05-29 05:01:30|641.21|633.61|641.24|633.64|641.24|633.64|641.21|633.61|7
1653800500000|2022-05-29 05:01:40|641.26|633.66|641.26|633.66|641.26|633.66|641.26|633.66|1
1653800540000|2022-05-29 05:02:20|641.27|633.67|641.27|633.67|641.27|633.67|641.27|633.67|1
1653800550000|2022-05-29 05:02:30|641.3|633.7|641.3|633.7|641.31|633.71|641.3|633.7|3
1653800560000|2022-05-29 05:02:40|641.29|633.69|641.3|633.7|641.3|633.7|641.29|633.69|2
1653800570000|2022-05-29 05:02:50|641.32|633.72|641.32|633.72|641.32|633.72|641.32|633.72|1
1653800580000|2022-05-29 05:03:00|641.3|633.7|641.32|633.72|641.38|633.78|641.3|633.7|9
1653800590000|2022-05-29 05:03:10|641.35|633.75|641.71|634.11|641.77|634.17|641.33|633.73|14
1653800600000|2022-05-29 05:03:20|641.82|634.22|642.09|634.49|642.13|634.53|641.77|634.17|12
1653800610000|2022-05-29 05:03:30|642.08|634.48|642.09|634.49|642.09|634.49|642.08|634.48|2
1653800620000|2022-05-29 05:03:40|642.1|634.5|642.05|634.45|642.1|634.5|642.05|634.45|6
1653800630000|2022-05-29 05:03:50|642.07|634.47|642.08|634.48|642.11|634.51|642.07|634.47|9
1653800640000|2022-05-29 05:04:00|642.09|634.49|642.12|634.52|642.12|634.52|642.09|634.49|8
1653800650000|2022-05-29 05:04:10|642.11|634.51|642.12|634.52|642.12|634.52|642.11|634.51|4
1653800700000|2022-05-29 05:05:00|642.11|634.51|642.12|634.52|642.12|634.52|642.11|634.51|2
1653800710000|2022-05-29 05:05:10|642.13|634.53|642.02|634.42|642.13|634.53|641.99|634.39|10
1653800720000|2022-05-29 05:05:20|642.01|634.41|641.43|633.83|642.04|634.44|641.42|633.82|16
1653800730000|2022-05-29 05:05:30|641.44|633.84|641.44|633.84|641.44|633.84|641.41|633.81|7
1653800740000|2022-05-29 05:05:40|641.47|633.87|641.89|634.29|641.91|634.31|641.47|633.87|26
1653800750000|2022-05-29 05:05:50|641.91|634.31|641.83|634.23|641.92|634.32|641.77|634.17|13
1653800780000|2022-05-29 05:06:20|641.82|634.22|641.79|634.19|641.82|634.22|641.79|634.19|7
1653800790000|2022-05-29 05:06:30|641.8|634.2|641.8|634.2|641.8|634.2|641.8|634.2|1
1653800820000|2022-05-29 05:07:00|641.65|634.05|641.68|634.08|641.69|634.09|641.65|634.05|5
1653800830000|2022-05-29 05:07:10|641.69|634.09|641.73|634.13|641.75|634.15|641.68|634.08|10
1653800840000|2022-05-29 05:07:20|641.74|634.14|641.74|634.14|641.74|634.14|641.74|634.14|1
1653800850000|2022-05-29 05:07:30|641.76|634.16|641.75|634.15|641.77|634.17|641.74|634.14|6
1653800860000|2022-05-29 05:07:40|641.73|634.13|641.75|634.15|641.75|634.15|641.73|634.13|5
1653800870000|2022-05-29 05:07:50|641.74|634.14|641.75|634.15|641.75|634.15|641.74|634.14|2
1653800880000|2022-05-29 05:08:00|641.87|634.27|641.92|634.32|641.92|634.32|641.87|634.27|4
1653800890000|2022-05-29 05:08:10|641.99|634.39|642.04|634.44|642.06|634.46|641.99|634.39|6
1653800910000|2022-05-29 05:08:30|642.05|634.45|642.05|634.45|642.07|634.47|642.05|634.45|3
1653800920000|2022-05-29 05:08:40|642.06|634.46|642.07|634.47|642.08|634.48|642.06|634.46|3
1653800930000|2022-05-29 05:08:50|642.15|634.55|642.2|634.6|642.21|634.61|642.15|634.55|5
1653800940000|2022-05-29 05:09:00|642.19|634.59|642.19|634.59|642.2|634.6|642.19|634.59|3
1653800950000|2022-05-29 05:09:10|642.2|634.6|642.18|634.58|642.2|634.6|642.08|634.48|7
1653800960000|2022-05-29 05:09:20|642.17|634.57|642.17|634.57|642.21|634.61|642.16|634.56|10
1653800980000|2022-05-29 05:09:40|642.13|634.53|642.74|635.14|642.8|635.2|642.11|634.51|13
1653800990000|2022-05-29 05:09:50|643.04|635.44|642.73|635.13|643.04|635.44|642.64|635.04|9
1653801000000|2022-05-29 05:10:00|642.74|635.14|642.83|635.23|642.83|635.23|642.64|635.04|12
1653801010000|2022-05-29 05:10:10|642.84|635.24|642.96|635.36|642.96|635.36|642.84|635.24|5
1653801020000|2022-05-29 05:10:20|642.87|635.27|642.96|635.36|642.97|635.37|642.87|635.27|5
1653801030000|2022-05-29 05:10:30|642.97|635.37|642.94|635.34|642.99|635.39|642.94|635.34|6
1653801040000|2022-05-29 05:10:40|642.86|635.26|642.9|635.3|642.9|635.3|642.86|635.26|8
1653801050000|2022-05-29 05:10:50|642.89|635.29|642.9|635.3|642.9|635.3|642.89|635.29|2
1653801060000|2022-05-29 05:11:00|642.86|635.26|642.85|635.25|642.86|635.26|642.85|635.25|6
1653801070000|2022-05-29 05:11:10|642.87|635.27|642.84|635.24|642.87|635.27|642.84|635.24|4
1653801080000|2022-05-29 05:11:20|642.83|635.23|642.85|635.25|642.97|635.37|642.83|635.23|9
1653801090000|2022-05-29 05:11:30|642.84|635.24|643.01|635.41|643.08|635.48|642.84|635.24|19
1653801100000|2022-05-29 05:11:40|643.02|635.42|642.98|635.38|643.03|635.43|642.95|635.35|6
1653801110000|2022-05-29 05:11:50|642.97|635.37|643.08|635.48|643.08|635.48|642.97|635.37|9
1653801120000|2022-05-29 05:12:00|643.07|635.47|642.95|635.35|643.07|635.47|642.94|635.34|6
1653801130000|2022-05-29 05:12:10|642.94|635.34|642.53|634.93|642.94|635.34|642.53|634.93|13
1653801140000|2022-05-29 05:12:20|642.54|634.94|642.56|634.96|642.56|634.96|642.53|634.93|4
1653801150000|2022-05-29 05:12:30|642.59|634.99|642.61|635.01|642.62|635.02|642.59|634.99|7
1653801160000|2022-05-29 05:12:40|642.39|634.79|642.35|634.75|642.39|634.79|642.35|634.75|2
1653801170000|2022-05-29 05:12:50|642.41|634.81|642.38|634.78|642.41|634.81|642.38|634.78|3
1653801180000|2022-05-29 05:13:00|642.37|634.77|642.22|634.62|642.37|634.77|642.22|634.62|2
1653801190000|2022-05-29 05:13:10|642.24|634.64|642.24|634.64|642.24|634.64|642.24|634.64|1
1653801200000|2022-05-29 05:13:20|642.25|634.65|642.22|634.62|642.25|634.65|642.22|634.62|3
1653801210000|2022-05-29 05:13:30|642.21|634.61|642.19|634.59|642.22|634.62|642.19|634.59|9
1653801220000|2022-05-29 05:13:40|642.16|634.56|642.09|634.49|642.17|634.57|642.08|634.48|4
1653801230000|2022-05-29 05:13:50|642.11|634.51|642.17|634.57|642.17|634.57|642.11|634.51|7
1653801240000|2022-05-29 05:14:00|642.18|634.58|642.17|634.57|642.18|634.58|642.17|634.57|2
1653801250000|2022-05-29 05:14:10|642.18|634.58|642.18|634.58|642.18|634.58|642.17|634.57|3
1653801260000|2022-05-29 05:14:20|642.19|634.59|642.18|634.58|642.19|634.59|642.18|634.58|4
1653801270000|2022-05-29 05:14:30|642.19|634.59|642.14|634.54|642.19|634.59|642.14|634.54|4
1653801280000|2022-05-29 05:14:40|642.13|634.53|642.13|634.53|642.14|634.54|642.13|634.53|3
1653801300000|2022-05-29 05:15:00|642.12|634.52|642.12|634.52|642.12|634.52|642.12|634.52|1
1653801310000|2022-05-29 05:15:10|642.13|634.53|642.12|634.52|642.15|634.55|642.12|634.52|5
1653801320000|2022-05-29 05:15:20|642.15|634.55|642.4|634.8|642.47|634.87|642.15|634.55|6
1653801330000|2022-05-29 05:15:30|642.38|634.78|642.46|634.86|642.65|635.05|642.38|634.78|14
1653801340000|2022-05-29 05:15:40|642.48|634.88|642.5|634.9|642.5|634.9|642.48|634.88|2
1653801350000|2022-05-29 05:15:50|642.62|635.02|642.68|635.08|642.73|635.13|642.62|635.02|5
1653801360000|2022-05-29 05:16:00|642.67|635.07|642.97|635.37|642.97|635.37|642.67|635.07|3
1653801380000|2022-05-29 05:16:20|642.96|635.36|642.97|635.37|642.99|635.39|642.96|635.36|4
1653801390000|2022-05-29 05:16:30|643|635.4|643|635.4|643|635.4|643|635.4|1
1653801400000|2022-05-29 05:16:40|642.99|635.39|642.99|635.39|642.99|635.39|642.99|635.39|1
1653801410000|2022-05-29 05:16:50|642.95|635.35|643.04|635.44|643.04|635.44|642.87|635.27|12
1653801420000|2022-05-29 05:17:00|643.26|635.66|643.63|636.03|643.64|636.04|643.26|635.66|16
1653801430000|2022-05-29 05:17:10|643.62|636.02|643.62|636.02|643.68|636.08|643.62|636.02|11
1653801440000|2022-05-29 05:17:20|643.63|636.03|643.74|636.14|643.75|636.15|643.63|636.03|3
1653801450000|2022-05-29 05:17:30|643.68|636.08|643.74|636.14|643.74|636.14|643.68|636.08|2
1653801460000|2022-05-29 05:17:40|643.73|636.13|643.72|636.12|643.73|636.13|643.72|636.12|2
1653801470000|2022-05-29 05:17:50|643.73|636.13|643.67|636.07|643.73|636.13|643.66|636.06|3
1653801480000|2022-05-29 05:18:00|643.81|636.21|643.81|636.21|643.81|636.21|643.81|636.21|1
1653801500000|2022-05-29 05:18:20|643.82|636.22|643.81|636.21|643.85|636.25|643.81|636.21|6
1653801510000|2022-05-29 05:18:30|643.82|636.22|643.82|636.22|643.86|636.26|643.8|636.2|7
1653801520000|2022-05-29 05:18:40|643.81|636.21|643.8|636.2|643.81|636.21|643.8|636.2|2
1653801530000|2022-05-29 05:18:50|643.81|636.21|643.81|636.21|643.81|636.21|643.8|636.2|3
1653801540000|2022-05-29 05:19:00|643.82|636.22|643.81|636.21|643.82|636.22|643.79|636.19|4
1653801550000|2022-05-29 05:19:10|643.8|636.2|643.79|636.19|643.8|636.2|643.79|636.19|2
1653801560000|2022-05-29 05:19:20|643.85|636.25|643.75|636.15|643.85|636.25|643.73|636.13|6
1653801570000|2022-05-29 05:19:30|643.74|636.14|643.75|636.15|643.75|636.15|643.74|636.14|2
1653801580000|2022-05-29 05:19:40|643.74|636.14|643.74|636.14|643.74|636.14|643.74|636.14|1
1653801590000|2022-05-29 05:19:50|643.73|636.13|643.74|636.14|643.74|636.14|643.73|636.13|4
1653801600000|2022-05-29 05:20:00|643.77|636.17|643.87|636.27|643.87|636.27|643.76|636.16|4
1653801610000|2022-05-29 05:20:10|643.61|636.01|643.2|635.6|643.61|636.01|643.2|635.6|19
1653801620000|2022-05-29 05:20:20|643.19|635.59|643.19|635.59|643.2|635.6|643.19|635.59|5
1653801630000|2022-05-29 05:20:30|643.18|635.58|643.64|636.04|643.67|636.07|643.14|635.54|13
1653801640000|2022-05-29 05:20:40|643.65|636.05|643.87|636.27|643.9|636.3|643.63|636.03|8
1653801650000|2022-05-29 05:20:50|643.88|636.28|643.88|636.28|643.88|636.28|643.86|636.26|5
1653801660000|2022-05-29 05:21:00|643.89|636.29|643.95|636.35|644.11|636.51|643.88|636.28|14
1653801670000|2022-05-29 05:21:10|643.93|636.33|643.92|636.32|643.94|636.34|643.92|636.32|5
1653801680000|2022-05-29 05:21:20|643.93|636.33|643.93|636.33|643.94|636.34|643.93|636.33|3
1653801690000|2022-05-29 05:21:30|643.92|636.32|643.92|636.32|643.92|636.32|643.92|636.32|1
1653801700000|2022-05-29 05:21:40|643.93|636.33|643.93|636.33|643.93|636.33|643.92|636.32|3
1653801720000|2022-05-29 05:22:00|643.94|636.34|643.96|636.36|643.96|636.36|643.94|636.34|3
1653801730000|2022-05-29 05:22:10|644.02|636.42|643.99|636.39|644.04|636.44|643.97|636.37|8
1653801740000|2022-05-29 05:22:20|644.07|636.47|644.1|636.5|644.11|636.51|644.02|636.42|9
1653801750000|2022-05-29 05:22:30|644.08|636.48|644.1|636.5|644.11|636.51|644.08|636.48|3
1653801760000|2022-05-29 05:22:40|644.11|636.51|644.11|636.51|644.11|636.51|644.11|636.51|1
1653801770000|2022-05-29 05:22:50|644.09|636.49|643.98|636.38|644.09|636.49|643.98|636.38|5
1653801780000|2022-05-29 05:23:00|643.96|636.36|643.98|636.38|643.98|636.38|643.96|636.36|3
1653801790000|2022-05-29 05:23:10|643.99|636.39|643.99|636.39|643.99|636.39|643.99|636.39|1
1653801800000|2022-05-29 05:23:20|643.93|636.33|643.93|636.33|643.93|636.33|643.93|636.33|1
1653801810000|2022-05-29 05:23:30|643.94|636.34|643.94|636.34|643.96|636.36|643.94|636.34|4
1653801820000|2022-05-29 05:23:40|643.96|636.36|644.09|636.49|644.09|636.49|643.96|636.36|5
1653801830000|2022-05-29 05:23:50|644.08|636.48|644.09|636.49|644.09|636.49|644.08|636.48|6
1653801840000|2022-05-29 05:24:00|644.08|636.48|643.95|636.35|644.08|636.48|643.92|636.32|4
1653801850000|2022-05-29 05:24:10|643.96|636.36|643.88|636.28|643.96|636.36|643.87|636.27|3
1653801870000|2022-05-29 05:24:30|643.87|636.27|643.87|636.27|643.87|636.27|643.87|636.27|1
1653801880000|2022-05-29 05:24:40|643.88|636.28|643.88|636.28|643.88|636.28|643.88|636.28|1
1653801890000|2022-05-29 05:24:50|643.87|636.27|643.88|636.28|643.88|636.28|643.87|636.27|2
1653801900000|2022-05-29 05:25:00|643.86|636.26|643.97|636.37|643.97|636.37|643.86|636.26|5
1653801910000|2022-05-29 05:25:10|643.98|636.38|643.98|636.38|643.98|636.38|643.98|636.38|1
1653801920000|2022-05-29 05:25:20|643.97|636.37|643.97|636.37|643.97|636.37|643.97|636.37|1
1653801930000|2022-05-29 05:25:30|643.99|636.39|643.98|636.38|643.99|636.39|643.97|636.37|3
1653801940000|2022-05-29 05:25:40|644.01|636.41|644.05|636.45|644.05|636.45|644.01|636.41|3
1653801950000|2022-05-29 05:25:50|644.04|636.44|644.08|636.48|644.1|636.5|644.04|636.44|9
1653801960000|2022-05-29 05:26:00|644.1|636.5|644.05|636.45|644.1|636.5|644.05|636.45|5
1653801970000|2022-05-29 05:26:10|644.06|636.46|644.05|636.45|644.06|636.46|644.05|636.45|6
1653801990000|2022-05-29 05:26:30|644.03|636.43|643.42|635.82|644.03|636.43|643.41|635.81|15
1653802000000|2022-05-29 05:26:40|643.43|635.83|643.37|635.77|643.43|635.83|643.34|635.74|7
1653802010000|2022-05-29 05:26:50|643.36|635.76|643.36|635.76|643.37|635.77|643.36|635.76|3
1653802020000|2022-05-29 05:27:00|643.37|635.77|643.83|636.23|643.84|636.24|643.36|635.76|13
1653802030000|2022-05-29 05:27:10|643.82|636.22|643.78|636.18|643.82|636.22|643.78|636.18|4
1653802040000|2022-05-29 05:27:20|643.73|636.13|643.64|636.04|643.75|636.15|643.64|636.04|5
1653802050000|2022-05-29 05:27:30|643.63|636.03|643.63|636.03|643.64|636.04|643.63|636.03|3
1653802070000|2022-05-29 05:27:50|643.64|636.04|643.94|636.34|643.94|636.34|643.64|636.04|11
1653802080000|2022-05-29 05:28:00|643.95|636.35|644.12|636.52|644.13|636.53|643.95|636.35|14
1653802090000|2022-05-29 05:28:10|644.13|636.53|644.43|636.83|644.45|636.85|644.11|636.51|14
1653802100000|2022-05-29 05:28:20|644.33|636.73|644.43|636.83|644.45|636.85|644.33|636.73|4
1653802110000|2022-05-29 05:28:30|644.45|636.85|644.39|636.79|644.45|636.85|644.36|636.76|5
1653802120000|2022-05-29 05:28:40|644.38|636.78|644.69|637.09|644.69|637.09|644.37|636.77|6
1653802130000|2022-05-29 05:28:50|644.71|637.11|645.42|637.82|645.42|637.82|644.71|637.11|16
1653802140000|2022-05-29 05:29:00|645.41|637.81|645.17|637.57|645.5|637.9|645.17|637.57|16
1653802150000|2022-05-29 05:29:10|645.19|637.59|644.7|637.1|645.19|637.59|644.7|637.1|22
1653802160000|2022-05-29 05:29:20|644.71|637.11|644.73|637.13|644.75|637.15|644.71|637.11|7
1653802170000|2022-05-29 05:29:30|644.77|637.17|644.81|637.21|644.81|637.21|644.77|637.17|11
1653802180000|2022-05-29 05:29:40|644.82|637.22|644.85|637.25|644.87|637.27|644.82|637.22|9
1653802190000|2022-05-29 05:29:50|644.88|637.28|644.99|637.39|644.99|637.39|644.88|637.28|3
1653802200000|2022-05-29 05:30:00|645|637.4|644.53|636.93|645|637.4|644.53|636.93|8
1653802210000|2022-05-29 05:30:10|644.28|636.68|644.3|636.7|644.3|636.7|644.21|636.61|15
1653802220000|2022-05-29 05:30:20|644.29|636.69|644.24|636.64|644.29|636.69|644.24|636.64|3
1653802230000|2022-05-29 05:30:30|644.23|636.63|644.18|636.58|644.23|636.63|644.18|636.58|11
1653802240000|2022-05-29 05:30:40|644.19|636.59|644.19|636.59|644.21|636.61|644.18|636.58|9
1653802250000|2022-05-29 05:30:50|644.18|636.58|644.21|636.61|644.21|636.61|644.18|636.58|5
1653802260000|2022-05-29 05:31:00|644.2|636.6|644.2|636.6|644.22|636.62|644.19|636.59|9
1653802270000|2022-05-29 05:31:10|644.21|636.61|644.17|636.57|644.21|636.61|644.17|636.57|2
1653802280000|2022-05-29 05:31:20|644.15|636.55|644.09|636.49|644.15|636.55|644.07|636.47|8
1653802290000|2022-05-29 05:31:30|644.08|636.48|644.12|636.52|644.14|636.54|644.08|636.48|5
1653802300000|2022-05-29 05:31:40|644.13|636.53|644.13|636.53|644.13|636.53|644.13|636.53|1
1653802310000|2022-05-29 05:31:50|644.12|636.52|644.12|636.52|644.12|636.52|644.12|636.52|1
1653802320000|2022-05-29 05:32:00|644.15|636.55|644.15|636.55|644.16|636.56|644.15|636.55|3
1653802330000|2022-05-29 05:32:10|644.16|636.56|644.16|636.56|644.16|636.56|644.16|636.56|1
1653802350000|2022-05-29 05:32:30|644.17|636.57|644.16|636.56|644.17|636.57|644.16|636.56|4
1653802380000|2022-05-29 05:33:00|644.15|636.55|644.13|636.53|644.15|636.55|644.13|636.53|3
1653802390000|2022-05-29 05:33:10|644.12|636.52|644.1|636.5|644.13|636.53|644.1|636.5|5
1653802400000|2022-05-29 05:33:20|644.12|636.52|644.13|636.53|644.14|636.54|644.12|636.52|8
1653802410000|2022-05-29 05:33:30|644.09|636.49|644.09|636.49|644.1|636.5|644.09|636.49|3
1653802430000|2022-05-29 05:33:50|644.06|636.46|644.53|636.93|644.54|636.94|644.06|636.46|19
1653802440000|2022-05-29 05:34:00|644.51|636.91|644.44|636.84|644.69|637.09|644.44|636.84|9
1653802450000|2022-05-29 05:34:10|644.43|636.83|644.38|636.78|644.43|636.83|644.37|636.77|13
1653802460000|2022-05-29 05:34:20|644.35|636.75|644.3|636.7|644.35|636.75|644.3|636.7|7
1653802470000|2022-05-29 05:34:30|644.31|636.71|644.36|636.76|644.37|636.77|644.31|636.71|4
1653802480000|2022-05-29 05:34:40|644.37|636.77|644.36|636.76|644.37|636.77|644.36|636.76|2
1653802490000|2022-05-29 05:34:50|644.35|636.75|644.36|636.76|644.38|636.78|644.34|636.74|7
1653802500000|2022-05-29 05:35:00|644.37|636.77|644.27|636.67|644.37|636.77|644.26|636.66|13
1653802510000|2022-05-29 05:35:10|644.2|636.6|644.2|636.6|644.2|636.6|644.2|636.6|1
1653802530000|2022-05-29 05:35:30|644.25|636.65|644.19|636.59|644.25|636.65|644.19|636.59|3
1653802540000|2022-05-29 05:35:40|644.2|636.6|644.19|636.59|644.2|636.6|644.19|636.59|2
1653802550000|2022-05-29 05:35:50|644.18|636.58|644.21|636.61|644.22|636.62|644.18|636.58|5
1653802560000|2022-05-29 05:36:00|644.22|636.62|644.11|636.51|644.22|636.62|644.11|636.51|4
1653802570000|2022-05-29 05:36:10|644.12|636.52|644.12|636.52|644.17|636.57|644.12|636.52|3
1653802580000|2022-05-29 05:36:20|644.08|636.48|644.08|636.48|644.08|636.48|644.08|636.48|1
1653802590000|2022-05-29 05:36:30|644.07|636.47|644.02|636.42|644.08|636.48|644.02|636.42|5
1653802610000|2022-05-29 05:36:50|644.01|636.41|644|636.4|644.01|636.41|644|636.4|2
1653802620000|2022-05-29 05:37:00|644.02|636.42|644.02|636.42|644.03|636.43|644.02|636.42|3
1653802630000|2022-05-29 05:37:10|644.06|636.46|644.06|636.46|644.06|636.46|644.06|636.46|1
1653802640000|2022-05-29 05:37:20|644.03|636.43|644.05|636.45|644.05|636.45|644.03|636.43|4
1653802650000|2022-05-29 05:37:30|644.03|636.43|644.04|636.44|644.04|636.44|644.03|636.43|2
1653802660000|2022-05-29 05:37:40|644.03|636.43|644.03|636.43|644.04|636.44|644.03|636.43|9
1653802670000|2022-05-29 05:37:50|643.97|636.37|644.06|636.46|644.06|636.46|643.97|636.37|5
1653802680000|2022-05-29 05:38:00|644.15|636.55|644.2|636.6|644.23|636.63|644.08|636.48|11
1653802690000|2022-05-29 05:38:10|644.22|636.62|644.23|636.63|644.24|636.64|644.22|636.62|6
1653802700000|2022-05-29 05:38:20|644.24|636.64|644.24|636.64|644.24|636.64|644.24|636.64|1
1653802710000|2022-05-29 05:38:30|644.29|636.69|644.27|636.67|644.29|636.69|644.26|636.66|3
1653802720000|2022-05-29 05:38:40|644.26|636.66|644.26|636.66|644.27|636.67|644.26|636.66|3
1653802730000|2022-05-29 05:38:50|644.23|636.63|644.24|636.64|644.27|636.67|644.23|636.63|5
1653802740000|2022-05-29 05:39:00|644.23|636.63|644.09|636.49|644.35|636.75|644.09|636.49|18
1653802750000|2022-05-29 05:39:10|644.07|636.47|643.4|635.8|644.09|636.49|643.4|635.8|15
1653802760000|2022-05-29 05:39:20|643.45|635.85|643.43|635.83|643.5|635.9|643.43|635.83|12
1653802770000|2022-05-29 05:39:30|643.44|635.84|643.39|635.79|643.44|635.84|643.39|635.79|3
1653802780000|2022-05-29 05:39:40|643.38|635.78|643.38|635.78|643.38|635.78|643.38|635.78|1
1653802790000|2022-05-29 05:39:50|643.39|635.79|643.4|635.8|643.43|635.83|643.39|635.79|4
1653802800000|2022-05-29 05:40:00|643.42|635.82|643.33|635.73|643.46|635.86|643.33|635.73|8
1653802810000|2022-05-29 05:40:10|643.34|635.74|643.36|635.76|643.36|635.76|643.33|635.73|5
1653802820000|2022-05-29 05:40:20|643.34|635.74|643.31|635.71|643.34|635.74|643.3|635.7|10
1653802830000|2022-05-29 05:40:30|643.32|635.72|643.31|635.71|643.32|635.72|643.31|635.71|10
1653802840000|2022-05-29 05:40:40|643.32|635.72|643.27|635.67|643.32|635.72|643.27|635.67|2
1653802850000|2022-05-29 05:40:50|643.28|635.68|643.31|635.71|643.31|635.71|643.28|635.68|2
1653802860000|2022-05-29 05:41:00|643.29|635.69|643.64|636.04|643.69|636.09|643.29|635.69|16
1653802870000|2022-05-29 05:41:10|643.65|636.05|643.73|636.13|643.77|636.17|643.65|636.05|12
1653802880000|2022-05-29 05:41:20|643.76|636.16|643.74|636.14|643.76|636.16|643.71|636.11|18
1653802890000|2022-05-29 05:41:30|643.73|636.13|643.74|636.14|643.74|636.14|643.73|636.13|2
1653802900000|2022-05-29 05:41:40|643.77|636.17|643.78|636.18|643.78|636.18|643.77|636.17|2
1653802910000|2022-05-29 05:41:50|643.81|636.21|643.81|636.21|643.81|636.21|643.8|636.2|7
1653802920000|2022-05-29 05:42:00|643.8|636.2|643.7|636.1|643.8|636.2|643.69|636.09|6
1653802930000|2022-05-29 05:42:10|643.71|636.11|643.76|636.16|643.76|636.16|643.7|636.1|6
1653802940000|2022-05-29 05:42:20|643.72|636.12|644.28|636.68|644.35|636.75|643.71|636.11|18
1653802950000|2022-05-29 05:42:30|644.34|636.74|644.3|636.7|644.37|636.77|644.3|636.7|13
1653802960000|2022-05-29 05:42:40|644.29|636.69|644.29|636.69|644.31|636.71|644.29|636.69|3
1653802970000|2022-05-29 05:42:50|644.59|636.99|644.57|636.97|644.61|637.01|644.56|636.96|7
1653802980000|2022-05-29 05:43:00|644.56|636.96|644.56|636.96|644.56|636.96|644.56|636.96|1
1653802990000|2022-05-29 05:43:10|644.86|637.26|644.86|637.26|644.86|637.26|644.85|637.25|3
1653803000000|2022-05-29 05:43:20|644.87|637.27|644.83|637.23|644.87|637.27|644.83|637.23|7
1653803010000|2022-05-29 05:43:30|644.84|637.24|644.95|637.35|644.97|637.37|644.84|637.24|6
1653803020000|2022-05-29 05:43:40|644.97|637.37|645|637.4|645|637.4|644.97|637.37|2
1653803030000|2022-05-29 05:43:50|644.94|637.34|645.01|637.41|645.03|637.43|644.93|637.33|6
1653803040000|2022-05-29 05:44:00|644.99|637.39|644.99|637.39|644.99|637.39|644.99|637.39|1
1653803050000|2022-05-29 05:44:10|645.01|637.41|644.92|637.32|645.01|637.41|644.91|637.31|9
1653803060000|2022-05-29 05:44:20|644.91|637.31|644.88|637.28|644.91|637.31|644.88|637.28|2
1653803070000|2022-05-29 05:44:30|644.52|636.92|644.32|636.72|644.52|636.92|644.27|636.67|10
1653803080000|2022-05-29 05:44:40|644.28|636.68|644.12|636.52|644.3|636.7|644.12|636.52|19
1653803090000|2022-05-29 05:44:50|644.13|636.53|644.16|636.56|644.16|636.56|644.13|636.53|6
1653803100000|2022-05-29 05:45:00|644.17|636.57|644.67|637.07|644.67|637.07|644.16|636.56|12
1653803110000|2022-05-29 05:45:10|644.7|637.1|644.7|637.1|644.7|637.1|644.68|637.08|3
1653803120000|2022-05-29 05:45:20|644.69|637.09|644.8|637.2|644.8|637.2|644.68|637.08|6
1653803130000|2022-05-29 05:45:30|644.81|637.21|644.8|637.2|644.81|637.21|644.79|637.19|5
1653803140000|2022-05-29 05:45:40|644.81|637.21|644.82|637.22|644.82|637.22|644.81|637.21|2
1653803150000|2022-05-29 05:45:50|644.81|637.21|644.8|637.2|644.81|637.21|644.78|637.18|8
1653803160000|2022-05-29 05:46:00|644.78|637.18|644.83|637.23|644.83|637.23|644.78|637.18|2
1653803170000|2022-05-29 05:46:10|644.84|637.24|644.85|637.25|644.85|637.25|644.84|637.24|4
1653803180000|2022-05-29 05:46:20|644.84|637.24|644.84|637.24|644.85|637.25|644.84|637.24|3
1653803210000|2022-05-29 05:46:50|644.85|637.25|644.94|637.34|644.94|637.34|644.85|637.25|11
1653803230000|2022-05-29 05:47:10|644.95|637.35|644.9|637.3|644.95|637.35|644.9|637.3|2
1653803240000|2022-05-29 05:47:20|644.94|637.34|644.94|637.34|644.94|637.34|644.94|637.34|1
1653803250000|2022-05-29 05:47:30|644.95|637.35|644.95|637.35|644.95|637.35|644.95|637.35|1
1653803280000|2022-05-29 05:48:00|644.94|637.34|645.02|637.42|645.02|637.42|644.94|637.34|8
1653803290000|2022-05-29 05:48:10|645.05|637.45|645.02|637.42|645.05|637.45|645.02|637.42|2
1653803300000|2022-05-29 05:48:20|645|637.4|645.02|637.42|645.02|637.42|645|637.4|5
1653803310000|2022-05-29 05:48:30|645.01|637.41|644.98|637.38|645.01|637.41|644.97|637.37|5
1653803320000|2022-05-29 05:48:40|644.96|637.36|644.96|637.36|644.96|637.36|644.96|637.36|1
1653803330000|2022-05-29 05:48:50|644.94|637.34|644.91|637.31|644.94|637.34|644.91|637.31|4
1653803340000|2022-05-29 05:49:00|644.93|637.33|644.89|637.29|644.94|637.34|644.89|637.29|7
1653803350000|2022-05-29 05:49:10|644.9|637.3|644.9|637.3|644.9|637.3|644.9|637.3|1
1653803360000|2022-05-29 05:49:20|644.93|637.33|644.9|637.3|644.93|637.33|644.9|637.3|4
1653803370000|2022-05-29 05:49:30|644.89|637.29|644.77|637.17|644.9|637.3|644.77|637.17|11
1653803390000|2022-05-29 05:49:50|644.76|637.16|644.74|637.14|644.76|637.16|644.74|637.14|2
1653803400000|2022-05-29 05:50:00|644.71|637.11|644.73|637.13|644.73|637.13|644.71|637.11|4
1653803410000|2022-05-29 05:50:10|644.74|637.14|644.74|637.14|644.74|637.14|644.74|637.14|1
1653803420000|2022-05-29 05:50:20|644.72|637.12|644.74|637.14|644.74|637.14|644.72|637.12|2
1653803440000|2022-05-29 05:50:40|644.73|637.13|644.75|637.15|644.76|637.16|644.73|637.13|4
1653803450000|2022-05-29 05:50:50|644.76|637.16|644.91|637.31|644.91|637.31|644.75|637.15|4
1653803460000|2022-05-29 05:51:00|644.92|637.32|644.9|637.3|644.92|637.32|644.9|637.3|2
1653803470000|2022-05-29 05:51:10|644.89|637.29|644.89|637.29|644.89|637.29|644.89|637.29|1
1653803480000|2022-05-29 05:51:20|644.88|637.28|644.88|637.28|644.88|637.28|644.88|637.28|1
1653803490000|2022-05-29 05:51:30|644.87|637.27|644.88|637.28|644.88|637.28|644.87|637.27|2
1653803510000|2022-05-29 05:51:50|644.89|637.29|644.89|637.29|644.92|637.32|644.89|637.29|5
1653803520000|2022-05-29 05:52:00|644.92|637.32|644.92|637.32|644.92|637.32|644.92|637.32|1
1653803530000|2022-05-29 05:52:10|644.9|637.3|644.42|636.82|644.9|637.3|644.42|636.82|10
1653803540000|2022-05-29 05:52:20|644.41|636.81|644.12|636.52|644.42|636.82|644|636.4|14
1653803550000|2022-05-29 05:52:30|644.11|636.51|644.1|636.5|644.12|636.52|644.08|636.48|9
1653803560000|2022-05-29 05:52:40|644.08|636.48|643.98|636.38|644.1|636.5|643.97|636.37|13
1653803570000|2022-05-29 05:52:50|643.99|636.39|643.84|636.24|644|636.4|643.84|636.24|8
1653803580000|2022-05-29 05:53:00|643.98|636.38|644.03|636.43|644.03|636.43|643.98|636.38|3
1653803590000|2022-05-29 05:53:10|644.02|636.42|644|636.4|644.02|636.42|644|636.4|2
1653803600000|2022-05-29 05:53:20|643.99|636.39|644.01|636.41|644.06|636.46|643.98|636.38|7
1653803610000|2022-05-29 05:53:30|644.02|636.42|644.02|636.42|644.02|636.42|644.01|636.41|3
1653803620000|2022-05-29 05:53:40|644.06|636.46|644.16|636.56|644.19|636.59|644.05|636.45|10
1653803630000|2022-05-29 05:53:50|644.06|636.46|644.12|636.52|644.18|636.58|644.06|636.46|9
1653803640000|2022-05-29 05:54:00|644.13|636.53|644.29|636.69|644.29|636.69|644.1|636.5|7
1653803650000|2022-05-29 05:54:10|644.28|636.68|644.28|636.68|644.29|636.69|644.26|636.66|8
1653803660000|2022-05-29 05:54:20|644.29|636.69|644.21|636.61|644.29|636.69|644.21|636.61|10
1653803670000|2022-05-29 05:54:30|644.19|636.59|644.19|636.59|644.21|636.61|644.18|636.58|5
1653803680000|2022-05-29 05:54:40|644.18|636.58|644.18|636.58|644.19|636.59|644.18|636.58|3
1653803690000|2022-05-29 05:54:50|644.19|636.59|644.2|636.6|644.22|636.62|644.18|636.58|9
1653803700000|2022-05-29 05:55:00|644.24|636.64|644.25|636.65|644.26|636.66|644.24|636.64|6
1653803710000|2022-05-29 05:55:10|644.24|636.64|644.23|636.63|644.25|636.65|644.23|636.63|4
1653803720000|2022-05-29 05:55:20|644.25|636.65|644.24|636.64|644.25|636.65|644.23|636.63|4
1653803730000|2022-05-29 05:55:30|644.25|636.65|644.17|636.57|644.25|636.65|644.16|636.56|18
1653803740000|2022-05-29 05:55:40|644.16|636.56|644.03|636.43|644.17|636.57|644.03|636.43|10
1653803750000|2022-05-29 05:55:50|644.04|636.44|644.04|636.44|644.05|636.45|644.03|636.43|6
1653803760000|2022-05-29 05:56:00|644.05|636.45|643.91|636.31|644.05|636.45|643.91|636.31|7
1653803770000|2022-05-29 05:56:10|643.92|636.32|643.28|635.68|643.92|636.32|643.28|635.68|13
1653803780000|2022-05-29 05:56:20|643.31|635.71|643.39|635.79|643.39|635.79|643.31|635.71|11
1653803790000|2022-05-29 05:56:30|643.4|635.8|643.89|636.29|644|636.4|643.39|635.79|21
1653803800000|2022-05-29 05:56:40|643.91|636.31|643.88|636.28|643.91|636.31|643.87|636.27|3
1653803810000|2022-05-29 05:56:50|643.89|636.29|643.9|636.3|643.9|636.3|643.89|636.29|4
1653803820000|2022-05-29 05:57:00|643.89|636.29|644.02|636.42|644.02|636.42|643.87|636.27|3
1653803830000|2022-05-29 05:57:10|644.01|636.41|644|636.4|644.01|636.41|644|636.4|2
1653803840000|2022-05-29 05:57:20|644.04|636.44|644.44|636.84|644.45|636.85|644.04|636.44|12
1653803850000|2022-05-29 05:57:30|644.45|636.85|644.32|636.72|644.45|636.85|644.27|636.67|13
1653803860000|2022-05-29 05:57:40|644.28|636.68|644.32|636.72|644.33|636.73|644.28|636.68|7
1653803870000|2022-05-29 05:57:50|644.33|636.73|644.34|636.74|644.37|636.77|644.3|636.7|14
1653803880000|2022-05-29 05:58:00|644.35|636.75|644.27|636.67|644.36|636.76|644.26|636.66|13
1653803890000|2022-05-29 05:58:10|644.26|636.66|644.24|636.64|644.27|636.67|644.22|636.62|11
1653803900000|2022-05-29 05:58:20|644.29|636.69|644.27|636.67|644.31|636.71|644.18|636.58|13
1653803910000|2022-05-29 05:58:30|644.24|636.64|644.23|636.63|644.25|636.65|644.23|636.63|9
1653803920000|2022-05-29 05:58:40|644.22|636.62|644.5|636.9|644.63|637.03|644.22|636.62|20
1653803940000|2022-05-29 05:59:00|644.52|636.92|644.77|637.17|644.81|637.21|644.52|636.92|10
1653803950000|2022-05-29 05:59:10|644.71|637.11|644.71|637.11|644.71|637.11|644.71|637.11|1
1653803960000|2022-05-29 05:59:20|644.57|636.97|644.98|637.38|645.03|637.43|644.57|636.97|7
1653803970000|2022-05-29 05:59:30|645.02|637.42|645.02|637.42|645.02|637.42|645|637.4|4
1653803980000|2022-05-29 05:59:40|645.03|637.43|645.02|637.42|645.03|637.43|644.98|637.38|4
1653803990000|2022-05-29 05:59:50|644.98|637.38|645.02|637.42|645.02|637.42|644.98|637.38|2
1653804000000|2022-05-29 06:00:00|645.04|637.44|645.05|637.45|645.06|637.46|645.01|637.41|8
1653804010000|2022-05-29 06:00:10|645.03|637.43|645.03|637.43|645.03|637.43|645.03|637.43|1
1653804020000|2022-05-29 06:00:20|645.04|637.44|645.69|638.09|645.69|638.09|645.04|637.44|19
1653804030000|2022-05-29 06:00:30|645.7|638.1|646.2|638.6|646.2|638.6|645.68|638.08|6
1653804040000|2022-05-29 06:00:40|646.22|638.62|646.2|638.6|646.24|638.64|646.19|638.59|5
1653804050000|2022-05-29 06:00:50|646.19|638.59|646.21|638.61|646.21|638.61|646.17|638.57|6
1653804060000|2022-05-29 06:01:00|646.18|638.58|646.22|638.62|646.22|638.62|645.98|638.38|14
1653804070000|2022-05-29 06:01:10|646.06|638.46|646.08|638.48|646.12|638.52|646.06|638.46|7
1653804080000|2022-05-29 06:01:20|646.18|638.58|646.18|638.58|646.2|638.6|646.18|638.58|3
1653804090000|2022-05-29 06:01:30|646.15|638.55|646.14|638.54|646.15|638.55|646.14|638.54|2
1653804100000|2022-05-29 06:01:40|646.16|638.56|647.75|640.15|647.8|640.2|646.16|638.56|28
1653804110000|2022-05-29 06:01:50|647.76|640.16|647.96|640.36|648.1|640.5|647.76|640.16|13
1653804120000|2022-05-29 06:02:00|648.07|640.47|648.22|640.62|648.3|640.7|648.07|640.47|15
1653804130000|2022-05-29 06:02:10|648.2|640.6|647.56|639.96|648.2|640.6|647.51|639.91|21
1653804140000|2022-05-29 06:02:20|647.5|639.9|647.52|639.92|647.56|639.96|647.47|639.87|16
1653804150000|2022-05-29 06:02:30|647.57|639.97|647.66|640.06|647.69|640.09|647.56|639.96|12
1653804160000|2022-05-29 06:02:40|647.63|640.03|647.66|640.06|647.7|640.1|647.53|639.93|6
1653804170000|2022-05-29 06:02:50|647.67|640.07|647.86|640.26|647.88|640.28|647.67|640.07|13
1653804180000|2022-05-29 06:03:00|647.88|640.28|647.87|640.27|647.89|640.29|647.76|640.16|13
1653804190000|2022-05-29 06:03:10|647.83|640.23|647.91|640.31|647.91|640.31|647.78|640.18|7
1653804200000|2022-05-29 06:03:20|647.92|640.32|647.91|640.31|647.92|640.32|647.91|640.31|2
1653804210000|2022-05-29 06:03:30|647.92|640.32|647.81|640.21|647.92|640.32|647.8|640.2|5
1653804220000|2022-05-29 06:03:40|647.8|640.2|647.81|640.21|647.81|640.21|647.8|640.2|2
1653804240000|2022-05-29 06:04:00|647.8|640.2|647.81|640.21|647.81|640.21|647.8|640.2|2
1653804260000|2022-05-29 06:04:20|647.78|640.18|647.78|640.18|647.78|640.18|647.77|640.17|3
1653804270000|2022-05-29 06:04:30|647.77|640.17|647.78|640.18|647.78|640.18|647.77|640.17|2
1653804280000|2022-05-29 06:04:40|647.82|640.22|647.79|640.19|647.82|640.22|647.76|640.16|7
1653804290000|2022-05-29 06:04:50|647.78|640.18|647.38|639.78|647.79|640.19|647.38|639.78|16
1653804300000|2022-05-29 06:05:00|647.39|639.79|647.35|639.75|647.39|639.79|647.31|639.71|10
1653804310000|2022-05-29 06:05:10|647.34|639.74|647.32|639.72|647.35|639.75|647.31|639.71|11
1653804320000|2022-05-29 06:05:20|647.33|639.73|647.34|639.74|647.35|639.75|647.31|639.71|9
1653804330000|2022-05-29 06:05:30|647.33|639.73|647.33|639.73|647.34|639.74|647.33|639.73|3
1653804340000|2022-05-29 06:05:40|647.36|639.76|647.67|640.07|647.68|640.08|647.36|639.76|19
1653804350000|2022-05-29 06:05:50|647.69|640.09|647.36|639.76|647.69|640.09|647.35|639.75|14
1653804360000|2022-05-29 06:06:00|647.37|639.77|647.38|639.78|647.4|639.8|647.37|639.77|7
1653804370000|2022-05-29 06:06:10|647.37|639.77|647.34|639.74|647.37|639.77|647.34|639.74|6
1653804380000|2022-05-29 06:06:20|647.35|639.75|647.33|639.73|647.36|639.76|647.32|639.72|9
1653804390000|2022-05-29 06:06:30|647.34|639.74|647.33|639.73|647.34|639.74|647.33|639.73|4
1653804400000|2022-05-29 06:06:40|647.32|639.72|647.3|639.7|647.32|639.72|647.3|639.7|5
1653804410000|2022-05-29 06:06:50|647.29|639.69|647.3|639.7|647.32|639.72|647.29|639.69|4
1653804420000|2022-05-29 06:07:00|647.32|639.72|647.34|639.74|647.34|639.74|647.29|639.69|9
1653804430000|2022-05-29 06:07:10|647.37|639.77|646.55|638.95|647.37|639.77|646.55|638.95|24
1653804440000|2022-05-29 06:07:20|646.56|638.96|646.52|638.92|646.56|638.96|646.52|638.92|4
1653804450000|2022-05-29 06:07:30|646.54|638.94|646.5|638.9|646.54|638.94|646.5|638.9|6
1653804460000|2022-05-29 06:07:40|646.51|638.91|646.42|638.82|646.53|638.93|646.42|638.82|6
1653804470000|2022-05-29 06:07:50|646.43|638.83|646.47|638.87|646.48|638.88|646.43|638.83|8
1653804480000|2022-05-29 06:08:00|646.44|638.84|646.32|638.72|646.44|638.84|646.27|638.67|10
1653804490000|2022-05-29 06:08:10|646.31|638.71|646.3|638.7|646.32|638.72|646.29|638.69|9
1653804500000|2022-05-29 06:08:20|646.29|638.69|646.28|638.68|646.3|638.7|646.28|638.68|4
1653804510000|2022-05-29 06:08:30|646.29|638.69|646.28|638.68|646.3|638.7|646.28|638.68|3
1653804520000|2022-05-29 06:08:40|646.27|638.67|646.28|638.68|646.3|638.7|646.27|638.67|5
1653804530000|2022-05-29 06:08:50|646.24|638.64|646.25|638.65|646.25|638.65|646.24|638.64|2
1653804540000|2022-05-29 06:09:00|646.23|638.63|646.13|638.53|646.24|638.64|646.13|638.53|14
1653804550000|2022-05-29 06:09:10|646.12|638.52|646.12|638.52|646.13|638.53|646.12|638.52|5
1653804560000|2022-05-29 06:09:20|646.13|638.53|646.15|638.55|646.19|638.59|646.12|638.52|7
1653804570000|2022-05-29 06:09:30|646.14|638.54|646.11|638.51|646.14|638.54|646.11|638.51|8
1653804590000|2022-05-29 06:09:50|646.12|638.52|646.14|638.54|646.16|638.56|646.1|638.5|8
1653804600000|2022-05-29 06:10:00|646.13|638.53|646.01|638.41|646.13|638.53|646.01|638.41|9
1653804610000|2022-05-29 06:10:10|645.97|638.37|645.98|638.38|645.98|638.38|645.97|638.37|2
1653804620000|2022-05-29 06:10:20|645.99|638.39|646.07|638.47|646.09|638.49|645.96|638.36|11
1653804630000|2022-05-29 06:10:30|646.09|638.49|646.08|638.48|646.13|638.53|646.05|638.45|14
1653804640000|2022-05-29 06:10:40|646.09|638.49|645.9|638.3|646.09|638.49|645.9|638.3|13
1653804650000|2022-05-29 06:10:50|645.94|638.34|645.87|638.27|645.94|638.34|645.87|638.27|7
1653804660000|2022-05-29 06:11:00|645.86|638.26|646.3|638.7|646.49|638.89|645.86|638.26|26
1653804670000|2022-05-29 06:11:10|646.31|638.71|646.3|638.7|646.31|638.71|646.27|638.67|8
1653804680000|2022-05-29 06:11:20|646.31|638.71|646.37|638.77|646.37|638.77|646.29|638.69|15
1653804690000|2022-05-29 06:11:30|646.35|638.75|646.41|638.81|646.44|638.84|646.34|638.74|15
1653804700000|2022-05-29 06:11:40|646.45|638.85|646.36|638.76|646.45|638.85|646.32|638.72|9
1653804710000|2022-05-29 06:11:50|646.37|638.77|646.35|638.75|646.37|638.77|646.35|638.75|8
1653804740000|2022-05-29 06:12:20|646.32|638.72|646.25|638.65|646.32|638.72|646.23|638.63|9
1653804750000|2022-05-29 06:12:30|646.22|638.62|646.07|638.47|646.23|638.63|646.07|638.47|10
1653804760000|2022-05-29 06:12:40|646.08|638.48|646.13|638.53|646.15|638.55|646.08|638.48|6
1653804770000|2022-05-29 06:12:50|646.11|638.51|646.17|638.57|646.2|638.6|646.11|638.51|9
1653804780000|2022-05-29 06:13:00|646.16|638.56|646.1|638.5|646.2|638.6|646.1|638.5|10
1653804790000|2022-05-29 06:13:10|646.16|638.56|646.15|638.55|646.17|638.57|646.15|638.55|3
1653804800000|2022-05-29 06:13:20|646.14|638.54|646.12|638.52|646.21|638.61|646.12|638.52|10
1653804810000|2022-05-29 06:13:30|646.19|638.59|646.14|638.54|646.19|638.59|646.14|638.54|3
1653804820000|2022-05-29 06:13:40|646.13|638.53|646.12|638.52|646.14|638.54|646.12|638.52|4
1653804830000|2022-05-29 06:13:50|646.19|638.59|646.13|638.53|646.19|638.59|646.12|638.52|5
1653804840000|2022-05-29 06:14:00|646.19|638.59|646.16|638.56|646.19|638.59|646.07|638.47|7
1653804850000|2022-05-29 06:14:10|646.22|638.62|646.22|638.62|646.22|638.62|646.16|638.56|3
1653804860000|2022-05-29 06:14:20|646.23|638.63|646.25|638.65|646.27|638.67|646.19|638.59|6
1653804870000|2022-05-29 06:14:30|646.27|638.67|646.26|638.66|646.27|638.67|646.25|638.65|9
1653804880000|2022-05-29 06:14:40|646.27|638.67|646.31|638.71|646.31|638.71|646.26|638.66|4
1653804890000|2022-05-29 06:14:50|646.32|638.72|646.36|638.76|646.36|638.76|646.32|638.72|3
1653804900000|2022-05-29 06:15:00|646.37|638.77|646.16|638.56|646.38|638.78|646.15|638.55|19
1653804910000|2022-05-29 06:15:10|646.15|638.55|646.3|638.7|646.3|638.7|646.13|638.53|14
1653804920000|2022-05-29 06:15:20|646.29|638.69|646.11|638.51|646.29|638.69|646.11|638.51|7
1653804930000|2022-05-29 06:15:30|646.1|638.5|646.15|638.55|646.16|638.56|646.09|638.49|9
1653804940000|2022-05-29 06:15:40|646.14|638.54|646.04|638.44|646.14|638.54|646.04|638.44|8
1653804950000|2022-05-29 06:15:50|646.05|638.45|646.14|638.54|646.14|638.54|646.04|638.44|10
1653804960000|2022-05-29 06:16:00|646.12|638.52|646.13|638.53|646.19|638.59|646.12|638.52|10
1653804970000|2022-05-29 06:16:10|646.09|638.49|646.08|638.48|646.09|638.49|646.07|638.47|4
1653804980000|2022-05-29 06:16:20|646.1|638.5|645.99|638.39|646.16|638.56|645.99|638.39|5
1653804990000|2022-05-29 06:16:30|645.96|638.36|646.03|638.43|646.04|638.44|645.95|638.35|11
1653805000000|2022-05-29 06:16:40|646.02|638.42|646.03|638.43|646.12|638.52|646.02|638.42|9
1653805010000|2022-05-29 06:16:50|646.04|638.44|646.05|638.45|646.05|638.45|646.04|638.44|4
1653805020000|2022-05-29 06:17:00|646.03|638.43|646.06|638.46|646.06|638.46|646.03|638.43|6
1653805030000|2022-05-29 06:17:10|646.07|638.47|646.06|638.46|646.11|638.51|646.06|638.46|4
1653805040000|2022-05-29 06:17:20|646.05|638.45|646.05|638.45|646.06|638.46|646.05|638.45|3
1653805050000|2022-05-29 06:17:30|646.04|638.44|645.97|638.37|646.05|638.45|645.96|638.36|8
1653805060000|2022-05-29 06:17:40|645.98|638.38|645.98|638.38|645.98|638.38|645.98|638.38|1
1653805070000|2022-05-29 06:17:50|646.05|638.45|646.07|638.47|646.08|638.48|646.04|638.44|8
1653805080000|2022-05-29 06:18:00|646.04|638.44|646.1|638.5|646.11|638.51|646.04|638.44|9
1653805090000|2022-05-29 06:18:10|646.17|638.57|646.17|638.57|646.17|638.57|646.17|638.57|1
1653805100000|2022-05-29 06:18:20|646.18|638.58|646.17|638.57|646.18|638.58|646.17|638.57|4
1653805110000|2022-05-29 06:18:30|646.21|638.61|646.2|638.6|646.21|638.61|646.19|638.59|6
1653805120000|2022-05-29 06:18:40|646.21|638.61|646.21|638.61|646.21|638.61|646.2|638.6|5
1653805130000|2022-05-29 06:18:50|646.2|638.6|646.19|638.59|646.2|638.6|646.19|638.59|2
1653805140000|2022-05-29 06:19:00|646.18|638.58|646.22|638.62|646.23|638.63|646.18|638.58|4
1653805150000|2022-05-29 06:19:10|646.21|638.61|646.16|638.56|646.22|638.62|646.15|638.55|9
1653805160000|2022-05-29 06:19:20|646.15|638.55|646.17|638.57|646.17|638.57|646.14|638.54|6
1653805170000|2022-05-29 06:19:30|646.1|638.5|646.01|638.41|646.1|638.5|646|638.4|11
1653805180000|2022-05-29 06:19:40|646|638.4|646.01|638.41|646.01|638.41|646|638.4|2
1653805190000|2022-05-29 06:19:50|646|638.4|645.53|637.93|646|638.4|645.53|637.93|6
1653805200000|2022-05-29 06:20:00|645.57|637.97|645.42|637.82|645.58|637.98|645.42|637.82|11
1653805210000|2022-05-29 06:20:10|645.43|637.83|645.41|637.81|645.44|637.84|645.41|637.81|6
1653805220000|2022-05-29 06:20:20|645.42|637.82|645.4|637.8|645.44|637.84|645.4|637.8|7
1653805230000|2022-05-29 06:20:30|645.42|637.82|645.35|637.75|645.49|637.89|645.35|637.75|9
1653805240000|2022-05-29 06:20:40|645.36|637.76|645.34|637.74|645.43|637.83|645.33|637.73|12
1653805250000|2022-05-29 06:20:50|645.36|637.76|645.38|637.78|645.38|637.78|645.34|637.74|4
1653805260000|2022-05-29 06:21:00|645.31|637.71|645.32|637.72|645.34|637.74|645.27|637.67|15
1653805270000|2022-05-29 06:21:10|645.33|637.73|645.31|637.71|645.33|637.73|645.31|637.71|6
1653805280000|2022-05-29 06:21:20|645.32|637.72|645.32|637.72|645.34|637.74|645.32|637.72|5
1653805290000|2022-05-29 06:21:30|645.33|637.73|645.37|637.77|645.37|637.77|645.33|637.73|2
1653805300000|2022-05-29 06:21:40|645.36|637.76|645.21|637.61|645.36|637.76|645.2|637.6|14
1653805310000|2022-05-29 06:21:50|645.2|637.6|645.17|637.57|645.21|637.61|645.17|637.57|4
1653805320000|2022-05-29 06:22:00|645.18|637.58|645.28|637.68|645.29|637.69|645.17|637.57|15
1653805330000|2022-05-29 06:22:10|645.26|637.66|645.28|637.68|645.28|637.68|645.26|637.66|2
1653805340000|2022-05-29 06:22:20|645.26|637.66|645.29|637.69|645.29|637.69|645.25|637.65|10
1653805350000|2022-05-29 06:22:30|645.32|637.72|645.32|637.72|645.32|637.72|645.32|637.72|1
1653805360000|2022-05-29 06:22:40|645.31|637.71|645.32|637.72|645.32|637.72|645.31|637.71|2
1653805370000|2022-05-29 06:22:50|645.31|637.71|645.33|637.73|645.33|637.73|645.21|637.61|7
1653805380000|2022-05-29 06:23:00|645.32|637.72|645.3|637.7|645.37|637.77|645.3|637.7|13
1653805390000|2022-05-29 06:23:10|645.29|637.69|645.31|637.71|645.31|637.71|645.29|637.69|3
1653805400000|2022-05-29 06:23:20|645.3|637.7|645.6|638|645.61|638.01|645.3|637.7|8
1653805410000|2022-05-29 06:23:30|645.61|638.01|645.58|637.98|645.61|638.01|645.57|637.97|3
1653805420000|2022-05-29 06:23:40|645.65|638.05|646.06|638.46|646.11|638.51|645.65|638.05|15
1653805430000|2022-05-29 06:23:50|646.08|638.48|646.09|638.49|646.12|638.52|646.06|638.46|9
1653805440000|2022-05-29 06:24:00|646.11|638.51|646.19|638.59|646.25|638.65|646.11|638.51|8
1653805450000|2022-05-29 06:24:10|646.13|638.53|646.03|638.43|646.15|638.55|646.01|638.41|14
1653805460000|2022-05-29 06:24:20|646.04|638.44|646.04|638.44|646.04|638.44|646.04|638.44|1
1653805470000|2022-05-29 06:24:30|646.03|638.43|646.02|638.42|646.03|638.43|645.99|638.39|5
1653805480000|2022-05-29 06:24:40|646.03|638.43|646.03|638.43|646.03|638.43|646.03|638.43|1
1653805490000|2022-05-29 06:24:50|646.07|638.47|646.05|638.45|646.07|638.47|646.05|638.45|2
1653805500000|2022-05-29 06:25:00|646.08|638.48|646.09|638.49|646.09|638.49|646.08|638.48|4
1653805510000|2022-05-29 06:25:10|646.08|638.48|646.08|638.48|646.08|638.48|646.08|638.48|1
1653805520000|2022-05-29 06:25:20|646.14|638.54|646.1|638.5|646.14|638.54|646.1|638.5|8
1653805530000|2022-05-29 06:25:30|646.14|638.54|646.14|638.54|646.14|638.54|646.14|638.54|1
1653805540000|2022-05-29 06:25:40|646.13|638.53|646.11|638.51|646.14|638.54|646.11|638.51|4
1653805550000|2022-05-29 06:25:50|646.14|638.54|646.12|638.52|646.21|638.61|646.11|638.51|5
1653805560000|2022-05-29 06:26:00|646.15|638.55|646.13|638.53|646.15|638.55|646.13|638.53|6
1653805570000|2022-05-29 06:26:10|646.17|638.57|646.43|638.83|646.46|638.86|646.14|638.54|11
1653805580000|2022-05-29 06:26:20|646.44|638.84|646.72|639.12|646.72|639.12|646.44|638.84|5
1653805590000|2022-05-29 06:26:30|646.81|639.21|646.75|639.15|647|639.4|646.7|639.1|8
1653805600000|2022-05-29 06:26:40|646.93|639.33|647.04|639.44|647.04|639.44|646.93|639.33|3
1653805610000|2022-05-29 06:26:50|646.95|639.35|647.02|639.42|647.02|639.42|646.92|639.32|4
1653805620000|2022-05-29 06:27:00|647.03|639.43|646.85|639.25|647.03|639.43|646.85|639.25|3
1653805630000|2022-05-29 06:27:10|646.86|639.26|646.44|638.84|646.86|639.26|646.39|638.79|9
1653805640000|2022-05-29 06:27:20|646.43|638.83|646.42|638.82|646.44|638.84|646.42|638.82|10
1653805650000|2022-05-29 06:27:30|646.41|638.81|646.42|638.82|646.43|638.83|646.41|638.81|4
1653805660000|2022-05-29 06:27:40|646.43|638.83|646.39|638.79|646.43|638.83|646.38|638.78|3
1653805670000|2022-05-29 06:27:50|646.37|638.77|646.36|638.76|646.37|638.77|646.34|638.74|6
1653805680000|2022-05-29 06:28:00|646.35|638.75|646.6|639|646.6|639|646.35|638.75|11
1653805690000|2022-05-29 06:28:10|646.65|639.05|646.8|639.2|646.81|639.21|646.65|639.05|7
1653805700000|2022-05-29 06:28:20|646.78|639.18|646.98|639.38|646.98|639.38|646.78|639.18|7
1653805710000|2022-05-29 06:28:30|646.99|639.39|647.19|639.59|647.19|639.59|646.98|639.38|12
1653805720000|2022-05-29 06:28:40|647.1|639.5|647.12|639.52|647.12|639.52|647.1|639.5|2
1653805730000|2022-05-29 06:28:50|647.11|639.51|647.1|639.5|647.11|639.51|647.1|639.5|2
1653805740000|2022-05-29 06:29:00|647.08|639.48|647.06|639.46|647.08|639.48|647.06|639.46|3
1653805750000|2022-05-29 06:29:10|647.05|639.45|647.05|639.45|647.05|639.45|647.05|639.45|1
1653805770000|2022-05-29 06:29:30|647.06|639.46|647.07|639.47|647.07|639.47|647.05|639.45|6
1653805790000|2022-05-29 06:29:50|647.06|639.46|647.08|639.48|647.08|639.48|647.05|639.45|6
1653805800000|2022-05-29 06:30:00|647.06|639.46|647.09|639.49|647.12|639.52|647.06|639.46|3
1653805810000|2022-05-29 06:30:10|647.07|639.47|647.05|639.45|647.07|639.47|647.05|639.45|4
1653805820000|2022-05-29 06:30:20|647.06|639.46|647.06|639.46|647.06|639.46|647.06|639.46|1
1653805830000|2022-05-29 06:30:30|647.01|639.41|646.95|639.35|647.01|639.41|646.95|639.35|2
1653805840000|2022-05-29 06:30:40|646.88|639.28|646.87|639.27|646.96|639.36|646.87|639.27|3
1653805850000|2022-05-29 06:30:50|646.91|639.31|646.91|639.31|646.91|639.31|646.91|639.31|1
1653805860000|2022-05-29 06:31:00|646.99|639.39|647.04|639.44|647.04|639.44|646.99|639.39|2
1653805880000|2022-05-29 06:31:20|647.07|639.47|647.07|639.47|647.07|639.47|647.06|639.46|3
1653805920000|2022-05-29 06:32:00|647.08|639.48|646.98|639.38|647.08|639.48|646.97|639.37|4
1653805930000|2022-05-29 06:32:10|646.99|639.39|646.99|639.39|647|639.4|646.98|639.38|8
1653805940000|2022-05-29 06:32:20|646.97|639.37|647|639.4|647|639.4|646.97|639.37|5
1653805950000|2022-05-29 06:32:30|647.06|639.46|647.32|639.72|647.32|639.72|647.06|639.46|9
1653805960000|2022-05-29 06:32:40|647.33|639.73|647.41|639.81|647.44|639.84|647.23|639.63|9
1653805970000|2022-05-29 06:32:50|647.44|639.84|647.28|639.68|647.44|639.84|647.27|639.67|18
1653805980000|2022-05-29 06:33:00|647.26|639.66|647.27|639.67|647.34|639.74|647.26|639.66|21
1653805990000|2022-05-29 06:33:10|647.26|639.66|647.29|639.69|647.31|639.71|647.24|639.64|16
1653806000000|2022-05-29 06:33:20|647.33|639.73|647.27|639.67|647.33|639.73|647.27|639.67|8
1653806010000|2022-05-29 06:33:30|647.28|639.68|647.26|639.66|647.29|639.69|647.24|639.64|7
1653806020000|2022-05-29 06:33:40|647.24|639.64|647.29|639.69|647.3|639.7|647.24|639.64|10
1653806030000|2022-05-29 06:33:50|647.28|639.68|647.31|639.71|647.33|639.73|647.28|639.68|9
1653806050000|2022-05-29 06:34:10|647.3|639.7|647.32|639.72|647.33|639.73|647.29|639.69|6
1653806060000|2022-05-29 06:34:20|647.31|639.71|647.3|639.7|647.31|639.71|647.27|639.67|6
1653806070000|2022-05-29 06:34:30|647.27|639.67|647.19|639.59|647.27|639.67|647.15|639.55|8
1653806080000|2022-05-29 06:34:40|647.2|639.6|647.21|639.61|647.23|639.63|647.19|639.59|17
1653806090000|2022-05-29 06:34:50|647.22|639.62|647.24|639.64|647.24|639.64|647.22|639.62|5
1653806100000|2022-05-29 06:35:00|647.23|639.63|647.18|639.58|647.24|639.64|647.18|639.58|10
1653806110000|2022-05-29 06:35:10|647.17|639.57|647.22|639.62|647.23|639.63|647.16|639.56|6
1653806120000|2022-05-29 06:35:20|647.23|639.63|647.17|639.57|647.23|639.63|647.06|639.46|8
1653806130000|2022-05-29 06:35:30|647.16|639.56|647.12|639.52|647.17|639.57|647.1|639.5|11
1653806140000|2022-05-29 06:35:40|647.11|639.51|647.12|639.52|647.13|639.53|647.1|639.5|7
1653806150000|2022-05-29 06:35:50|647.26|639.66|647.2|639.6|647.27|639.67|647.2|639.6|9
1653806160000|2022-05-29 06:36:00|647.19|639.59|647.15|639.55|647.19|639.59|647.15|639.55|5
1653806170000|2022-05-29 06:36:10|647.14|639.54|647.14|639.54|647.18|639.58|647.14|639.54|5
1653806180000|2022-05-29 06:36:20|647.13|639.53|647.16|639.56|647.18|639.58|647.13|639.53|7
1653806190000|2022-05-29 06:36:30|647.15|639.55|647.15|639.55|647.18|639.58|647.15|639.55|6
1653806200000|2022-05-29 06:36:40|647.19|639.59|647.19|639.59|647.32|639.72|647.17|639.57|15
1653806210000|2022-05-29 06:36:50|647.18|639.58|647.13|639.53|647.2|639.6|647.13|639.53|9
1653806220000|2022-05-29 06:37:00|647.1|639.5|647.28|639.68|647.32|639.72|647.1|639.5|16
1653806230000|2022-05-29 06:37:10|647.29|639.69|647.31|639.71|647.35|639.75|647.29|639.69|9
1653806240000|2022-05-29 06:37:20|647.3|639.7|647.28|639.68|647.34|639.74|647.28|639.68|14
1653806250000|2022-05-29 06:37:30|647.29|639.69|647.3|639.7|647.3|639.7|647.27|639.67|4
1653806260000|2022-05-29 06:37:40|647.27|639.67|647.3|639.7|647.3|639.7|647.27|639.67|2
1653806270000|2022-05-29 06:37:50|647.31|639.71|647.32|639.72|647.32|639.72|647.31|639.71|4
1653806280000|2022-05-29 06:38:00|647.31|639.71|647.3|639.7|647.31|639.71|647.26|639.66|4
1653806290000|2022-05-29 06:38:10|647.26|639.66|647.26|639.66|647.3|639.7|647.23|639.63|9
1653806300000|2022-05-29 06:38:20|647.27|639.67|647.13|639.53|647.29|639.69|647.13|639.53|8
1653806310000|2022-05-29 06:38:30|647.12|639.52|647.14|639.54|647.16|639.56|647.11|639.51|10
1653806320000|2022-05-29 06:38:40|647.19|639.59|647.13|639.53|647.19|639.59|647.08|639.48|9
1653806330000|2022-05-29 06:38:50|647.12|639.52|647.17|639.57|647.19|639.59|647.12|639.52|17
1653806340000|2022-05-29 06:39:00|647.15|639.55|647.15|639.55|647.15|639.55|647.15|639.55|1
1653806350000|2022-05-29 06:39:10|647.14|639.54|647.13|639.53|647.14|639.54|647.13|639.53|6
1653806360000|2022-05-29 06:39:20|647.16|639.56|647.14|639.54|647.19|639.59|647.14|639.54|9
1653806370000|2022-05-29 06:39:30|647.17|639.57|647.13|639.53|647.17|639.57|647.13|639.53|9
1653806380000|2022-05-29 06:39:40|647.14|639.54|647.15|639.55|647.15|639.55|647.14|639.54|2
1653806390000|2022-05-29 06:39:50|647.18|639.58|647.14|639.54|647.18|639.58|647.14|639.54|2
1653806400000|2022-05-29 06:40:00|647.18|639.58|647.12|639.52|647.18|639.58|647.11|639.51|5
1653806410000|2022-05-29 06:40:10|647.13|639.53|647.12|639.52|647.14|639.54|647.12|639.52|4
1653806420000|2022-05-29 06:40:20|647.11|639.51|647.11|639.51|647.11|639.51|647.11|639.51|1
1653806430000|2022-05-29 06:40:30|647.14|639.54|647.17|639.57|647.19|639.59|647.12|639.52|8
1653806440000|2022-05-29 06:40:40|647.14|639.54|647.26|639.66|647.3|639.7|647.14|639.54|16
1653806450000|2022-05-29 06:40:50|647.27|639.67|647.26|639.66|647.3|639.7|647.24|639.64|11
1653806460000|2022-05-29 06:41:00|647.24|639.64|647.3|639.7|647.32|639.72|647.24|639.64|14
1653806470000|2022-05-29 06:41:10|647.32|639.72|647.3|639.7|647.32|639.72|647.3|639.7|8
1653806480000|2022-05-29 06:41:20|647.32|639.72|647.37|639.77|647.39|639.79|647.3|639.7|15
1653806490000|2022-05-29 06:41:30|647.36|639.76|648.06|640.46|648.06|640.46|647.36|639.76|19
1653806500000|2022-05-29 06:41:40|648.05|640.45|648.11|640.51|648.11|640.51|648.05|640.45|2
1653806520000|2022-05-29 06:42:00|648.1|640.5|648.07|640.47|648.11|640.51|648.07|640.47|4
1653806530000|2022-05-29 06:42:10|648.06|640.46|648.06|640.46|648.06|640.46|648.06|640.46|1
1653806540000|2022-05-29 06:42:20|648.07|640.47|648.07|640.47|648.07|640.47|648.07|640.47|1
1653806550000|2022-05-29 06:42:30|648.11|640.51|647.52|639.92|648.11|640.51|647.45|639.85|13
1653806560000|2022-05-29 06:42:40|647.53|639.93|647.54|639.94|647.54|639.94|647.51|639.91|6
1653806570000|2022-05-29 06:42:50|647.47|639.87|647.48|639.88|647.48|639.88|647.47|639.87|2
1653806580000|2022-05-29 06:43:00|647.47|639.87|647.56|639.96|647.56|639.96|647.47|639.87|9
1653806590000|2022-05-29 06:43:10|647.57|639.97|647.98|640.38|647.98|640.38|647.57|639.97|16
1653806600000|2022-05-29 06:43:20|648.06|640.46|648.08|640.48|648.16|640.56|648.04|640.44|14
1653806610000|2022-05-29 06:43:30|648.07|640.47|648.08|640.48|648.08|640.48|648.07|640.47|2
1653806620000|2022-05-29 06:43:40|648.16|640.56|648.15|640.55|648.16|640.56|648.15|640.55|2
1653806630000|2022-05-29 06:43:50|648.16|640.56|648.13|640.53|648.16|640.56|648.12|640.52|8
1653806640000|2022-05-29 06:44:00|648.12|640.52|648.2|640.6|648.2|640.6|648.12|640.52|3
1653806650000|2022-05-29 06:44:10|648.31|640.71|648.3|640.7|648.32|640.72|648.3|640.7|4
1653806660000|2022-05-29 06:44:20|648.31|640.71|648.33|640.73|648.33|640.73|648.31|640.71|5
1653806670000|2022-05-29 06:44:30|648.37|640.77|648.35|640.75|648.38|640.78|648.35|640.75|4
1653806680000|2022-05-29 06:44:40|648.32|640.72|648.28|640.68|648.32|640.72|648.28|640.68|8
1653806690000|2022-05-29 06:44:50|648.29|640.69|648.29|640.69|648.29|640.69|648.29|640.69|1
1653806700000|2022-05-29 06:45:00|648.28|640.68|648.36|640.76|648.38|640.78|648.28|640.68|10
1653806710000|2022-05-29 06:45:10|648.34|640.74|648.33|640.73|648.34|640.74|648.33|640.73|4
1653806720000|2022-05-29 06:45:20|648.34|640.74|648.33|640.73|648.34|640.74|648.33|640.73|4
1653806740000|2022-05-29 06:45:40|648.32|640.72|648.32|640.72|648.32|640.72|648.32|640.72|1
1653806760000|2022-05-29 06:46:00|648.31|640.71|648.32|640.72|648.32|640.72|648.28|640.68|13
1653806780000|2022-05-29 06:46:20|648.31|640.71|648.31|640.71|648.32|640.72|648.31|640.71|5
1653806790000|2022-05-29 06:46:30|648.23|640.63|648.26|640.66|648.34|640.74|648.14|640.54|12
1653806800000|2022-05-29 06:46:40|648.25|640.65|648.11|640.51|648.25|640.65|648.06|640.46|14
1653806810000|2022-05-29 06:46:50|648.09|640.49|648.14|640.54|648.19|640.59|648.09|640.49|4
1653806820000|2022-05-29 06:47:00|648.13|640.53|648.05|640.45|648.13|640.53|648.05|640.45|8
1653806830000|2022-05-29 06:47:10|648.06|640.46|648.04|640.44|648.06|640.46|648.03|640.43|5
1653806840000|2022-05-29 06:47:20|648.06|640.46|648.09|640.49|648.1|640.5|648.06|640.46|4
1653806850000|2022-05-29 06:47:30|648.08|640.48|647.43|639.83|648.12|640.52|647.42|639.82|21
1653806860000|2022-05-29 06:47:40|647.51|639.91|647.47|639.87|647.52|639.92|647.47|639.87|7
1653806870000|2022-05-29 06:47:50|647.48|639.88|647.36|639.76|647.48|639.88|647.36|639.76|5
1653806880000|2022-05-29 06:48:00|647.35|639.75|647.34|639.74|647.35|639.75|647.34|639.74|2
1653806900000|2022-05-29 06:48:20|647.31|639.71|647.31|639.71|647.31|639.71|647.31|639.71|1
1653806910000|2022-05-29 06:48:30|647.26|639.66|647.3|639.7|647.3|639.7|647.25|639.65|13
1653806920000|2022-05-29 06:48:40|647.27|639.67|647.3|639.7|647.3|639.7|647.26|639.66|4
1653806930000|2022-05-29 06:48:50|647.31|639.71|647.09|639.49|647.31|639.71|647.09|639.49|7
1653806940000|2022-05-29 06:49:00|647.07|639.47|647.05|639.45|647.15|639.55|647.03|639.43|16
1653806950000|2022-05-29 06:49:10|647.07|639.47|647.06|639.46|647.07|639.47|647.06|639.46|2
1653806960000|2022-05-29 06:49:20|647.09|639.49|647.45|639.85|647.49|639.89|647.09|639.49|11
1653806970000|2022-05-29 06:49:30|647.68|640.08|647.91|640.31|647.91|640.31|647.58|639.98|16
1653806980000|2022-05-29 06:49:40|648.03|640.43|648.04|640.44|648.04|640.44|648.02|640.42|11
1653806990000|2022-05-29 06:49:50|648.03|640.43|648.04|640.44|648.04|640.44|648.01|640.41|11
1653807000000|2022-05-29 06:50:00|648.02|640.42|648.05|640.45|648.05|640.45|648.01|640.41|7
1653807010000|2022-05-29 06:50:10|648.06|640.46|648.06|640.46|648.06|640.46|648.05|640.45|3
1653807020000|2022-05-29 06:50:20|648.05|640.45|648.04|640.44|648.05|640.45|648.04|640.44|2
1653807030000|2022-05-29 06:50:30|648.03|640.43|648.06|640.46|648.07|640.47|648.03|640.43|6
1653807040000|2022-05-29 06:50:40|648.07|640.47|648.07|640.47|648.07|640.47|648.06|640.46|3
1653807050000|2022-05-29 06:50:50|648.06|640.46|647.98|640.38|648.07|640.47|647.98|640.38|3
1653807060000|2022-05-29 06:51:00|647.97|640.37|647.98|640.38|647.99|640.39|647.97|640.37|4
1653807070000|2022-05-29 06:51:10|648.08|640.48|648.14|640.54|648.16|640.56|648.08|640.48|7
1653807090000|2022-05-29 06:51:30|648.15|640.55|648.16|640.56|648.16|640.56|648.15|640.55|2
1653807100000|2022-05-29 06:51:40|648.18|640.58|648.16|640.56|648.18|640.58|648.16|640.56|8
1653807110000|2022-05-29 06:51:50|648.17|640.57|648.21|640.61|648.21|640.61|648.17|640.57|5
1653807120000|2022-05-29 06:52:00|648.22|640.62|648.22|640.62|648.22|640.62|648.22|640.62|1
1653807140000|2022-05-29 06:52:20|648.25|640.65|648.24|640.64|648.25|640.65|648.24|640.64|4
1653807150000|2022-05-29 06:52:30|648.25|640.65|648.2|640.6|648.25|640.65|648.2|640.6|2
1653807160000|2022-05-29 06:52:40|648.21|640.61|648.2|640.6|648.21|640.61|648.2|640.6|2
1653807170000|2022-05-29 06:52:50|648.19|640.59|648.28|640.68|648.28|640.68|648.19|640.59|11
1653807180000|2022-05-29 06:53:00|648.27|640.67|648.24|640.64|648.27|640.67|648.23|640.63|3
1653807200000|2022-05-29 06:53:20|648.23|640.63|648.23|640.63|648.24|640.64|648.23|640.63|7
1653807210000|2022-05-29 06:53:30|648.26|640.66|648.29|640.69|648.29|640.69|648.26|640.66|6
1653807220000|2022-05-29 06:53:40|648.3|640.7|648.3|640.7|648.3|640.7|648.3|640.7|1
1653807230000|2022-05-29 06:53:50|648.48|640.88|649.02|641.42|649.02|641.42|648.48|640.88|11
1653807240000|2022-05-29 06:54:00|649.03|641.43|649.02|641.42|649.03|641.43|649.02|641.42|2
1653807250000|2022-05-29 06:54:10|649|641.4|648.98|641.38|649|641.4|648.98|641.38|2
1653807260000|2022-05-29 06:54:20|648.99|641.39|648.99|641.39|648.99|641.39|648.99|641.39|1
1653807270000|2022-05-29 06:54:30|648.98|641.38|648.88|641.28|648.98|641.38|648.87|641.27|3
1653807280000|2022-05-29 06:54:40|648.87|641.27|648.87|641.27|648.87|641.27|648.87|641.27|1
1653807290000|2022-05-29 06:54:50|648.88|641.28|648.36|640.76|648.88|641.28|648.36|640.76|15
1653807300000|2022-05-29 06:55:00|648.38|640.78|648.3|640.7|648.38|640.78|648.3|640.7|2
1653807320000|2022-05-29 06:55:20|648.31|640.71|648.31|640.71|648.31|640.71|648.3|640.7|3
1653807330000|2022-05-29 06:55:30|648.35|640.75|648.36|640.76|648.36|640.76|648.35|640.75|2
1653807340000|2022-05-29 06:55:40|648.37|640.77|648.37|640.77|648.37|640.77|648.36|640.76|3
1653807350000|2022-05-29 06:55:50|648.39|640.79|648.38|640.78|648.4|640.8|648.38|640.78|9
1653807360000|2022-05-29 06:56:00|648.36|640.76|648.36|640.76|648.37|640.77|648.36|640.76|3
1653807370000|2022-05-29 06:56:10|648.37|640.77|648.34|640.74|648.38|640.78|648.33|640.73|10
1653807380000|2022-05-29 06:56:20|648.33|640.73|648.25|640.65|648.34|640.74|648.25|640.65|16
1653807390000|2022-05-29 06:56:30|648.29|640.69|648.25|640.65|648.29|640.69|648.25|640.65|4
1653807400000|2022-05-29 06:56:40|648.29|640.69|648.31|640.71|648.32|640.72|648.29|640.69|6
1653807410000|2022-05-29 06:56:50|648.3|640.7|648.34|640.74|648.34|640.74|648.3|640.7|6
1653807420000|2022-05-29 06:57:00|648.35|640.75|648.3|640.7|648.35|640.75|648.3|640.7|5
1653807430000|2022-05-29 06:57:10|648.31|640.71|648.35|640.75|648.35|640.75|648.31|640.71|2
1653807450000|2022-05-29 06:57:30|648.36|640.76|648.36|640.76|648.36|640.76|648.36|640.76|1
1653807460000|2022-05-29 06:57:40|648.35|640.75|648.35|640.75|648.36|640.76|648.35|640.75|3
1653807470000|2022-05-29 06:57:50|648.31|640.71|648.3|640.7|648.32|640.72|648.27|640.67|8
1653807480000|2022-05-29 06:58:00|648.31|640.71|648.36|640.76|648.38|640.78|648.31|640.71|10
1653807490000|2022-05-29 06:58:10|648.35|640.75|648.35|640.75|648.35|640.75|648.35|640.75|1
1653807500000|2022-05-29 06:58:20|648.36|640.76|648.35|640.75|648.36|640.76|648.34|640.74|4
1653807510000|2022-05-29 06:58:30|648.36|640.76|648.35|640.75|648.36|640.76|648.29|640.69|9
1653807520000|2022-05-29 06:58:40|648.37|640.77|648.34|640.74|648.37|640.77|648.33|640.73|12
1653807530000|2022-05-29 06:58:50|648.35|640.75|648.36|640.76|648.36|640.76|648.35|640.75|2
1653807540000|2022-05-29 06:59:00|648.32|640.72|648.31|640.71|648.32|640.72|648.18|640.58|17
1653807550000|2022-05-29 06:59:10|648.32|640.72|648.3|640.7|648.32|640.72|648.29|640.69|4
1653807560000|2022-05-29 06:59:20|648.29|640.69|648.31|640.71|648.33|640.73|648.29|640.69|11
1653807570000|2022-05-29 06:59:30|648.32|640.72|648.37|640.77|648.37|640.77|648.28|640.68|9
1653807580000|2022-05-29 06:59:40|648.38|640.78|648.39|640.79|648.39|640.79|648.37|640.77|3
1653807590000|2022-05-29 06:59:50|648.38|640.78|648.36|640.76|648.39|640.79|648.34|640.74|7
1653807600000|2022-05-29 07:00:00|648.34|640.74|648.31|640.71|648.36|640.76|648.3|640.7|7
1653807610000|2022-05-29 07:00:10|648.33|640.73|648.33|640.73|648.34|640.74|648.31|640.71|8
1653807620000|2022-05-29 07:00:20|648.31|640.71|648.37|640.77|648.38|640.78|648.31|640.71|9
1653807630000|2022-05-29 07:00:30|648.38|640.78|648.44|640.84|648.46|640.86|648.38|640.78|6
1653807640000|2022-05-29 07:00:40|648.45|640.85|648.43|640.83|648.45|640.85|648.39|640.79|13
1653807650000|2022-05-29 07:00:50|648.42|640.82|648.42|640.82|648.42|640.82|648.38|640.78|6
1653807660000|2022-05-29 07:01:00|648.43|640.83|648.42|640.82|648.43|640.83|648.42|640.82|2
1653807670000|2022-05-29 07:01:10|648.41|640.81|648.37|640.77|648.41|640.81|648.35|640.75|17
1653807680000|2022-05-29 07:01:20|648.38|640.78|648.38|640.78|648.39|640.79|648.38|640.78|3
1653807690000|2022-05-29 07:01:30|648.39|640.79|648.39|640.79|648.39|640.79|648.39|640.79|1
1653807700000|2022-05-29 07:01:40|648.4|640.8|648.36|640.76|648.41|640.81|648.36|640.76|3
1653807710000|2022-05-29 07:01:50|648.35|640.75|648.35|640.75|648.35|640.75|648.34|640.74|5
1653807720000|2022-05-29 07:02:00|648.34|640.74|648.33|640.73|648.36|640.76|648.33|640.73|6
1653807730000|2022-05-29 07:02:10|648.34|640.74|648.37|640.77|648.37|640.77|648.34|640.74|2
1653807740000|2022-05-29 07:02:20|648.38|640.78|648.37|640.77|648.38|640.78|648.36|640.76|6
1653807750000|2022-05-29 07:02:30|648.36|640.76|648.36|640.76|648.37|640.77|648.36|640.76|5
1653807760000|2022-05-29 07:02:40|648.37|640.77|648.37|640.77|648.37|640.77|648.35|640.75|5
1653807780000|2022-05-29 07:03:00|648.38|640.78|648.36|640.76|648.38|640.78|648.35|640.75|4
1653807790000|2022-05-29 07:03:10|648.37|640.77|648.37|640.77|648.37|640.77|648.36|640.76|3
1653807800000|2022-05-29 07:03:20|648.38|640.78|648.37|640.77|648.38|640.78|648.35|640.75|4
1653807810000|2022-05-29 07:03:30|648.35|640.75|648.31|640.71|648.38|640.78|648.31|640.71|10
1653807820000|2022-05-29 07:03:40|648.32|640.72|648.22|640.62|648.32|640.72|648.22|640.62|11
1653807830000|2022-05-29 07:03:50|648.21|640.61|648.22|640.62|648.24|640.64|648.17|640.57|8
1653807840000|2022-05-29 07:04:00|648.21|640.61|648.1|640.5|648.21|640.61|648.09|640.49|6
1653807850000|2022-05-29 07:04:10|648.11|640.51|648.08|640.48|648.11|640.51|648.08|640.48|8
1653807860000|2022-05-29 07:04:20|648.07|640.47|648.02|640.42|648.08|640.48|648.02|640.42|8
1653807870000|2022-05-29 07:04:30|648.03|640.43|647.99|640.39|648.03|640.43|647.98|640.38|4
1653807880000|2022-05-29 07:04:40|647.98|640.38|647.96|640.36|647.98|640.38|647.92|640.32|4
1653807890000|2022-05-29 07:04:50|648.04|640.44|648.08|640.48|648.11|640.51|648.04|640.44|5
1653807900000|2022-05-29 07:05:00|648.1|640.5|648.04|640.44|648.1|640.5|648.04|640.44|3
1653807910000|2022-05-29 07:05:10|648.08|640.48|648.08|640.48|648.08|640.48|648.08|640.48|1
1653807920000|2022-05-29 07:05:20|648.05|640.45|648.05|640.45|648.05|640.45|648.05|640.45|1
1653807940000|2022-05-29 07:05:40|648.01|640.41|648.05|640.45|648.05|640.45|648.01|640.41|2
1653807950000|2022-05-29 07:05:50|647.99|640.39|647.99|640.39|647.99|640.39|647.99|640.39|1
1653807960000|2022-05-29 07:06:00|647.97|640.37|647.97|640.37|647.97|640.37|647.97|640.37|1
1653807980000|2022-05-29 07:06:20|647.91|640.31|647.91|640.31|647.91|640.31|647.91|640.31|1
1653807990000|2022-05-29 07:06:30|647.97|640.37|647.99|640.39|648.01|640.41|647.97|640.37|4
1653808020000|2022-05-29 07:07:00|648.04|640.44|648.05|640.45|648.07|640.47|648.04|640.44|5
1653808030000|2022-05-29 07:07:10|648.15|640.55|648.23|640.63|648.32|640.72|648.15|640.55|12
1653808040000|2022-05-29 07:07:20|648.22|640.62|648.31|640.71|648.31|640.71|648.22|640.62|10
1653808050000|2022-05-29 07:07:30|648.3|640.7|648.28|640.68|648.31|640.71|648.28|640.68|6
1653808060000|2022-05-29 07:07:40|648.29|640.69|648.29|640.69|648.29|640.69|648.27|640.67|6
1653808070000|2022-05-29 07:07:50|648.3|640.7|648.3|640.7|648.3|640.7|648.28|640.68|6
1653808090000|2022-05-29 07:08:10|648.32|640.72|648.3|640.7|648.32|640.72|648.29|640.69|6
1653808100000|2022-05-29 07:08:20|648.31|640.71|648.3|640.7|648.31|640.71|648.29|640.69|3
1653808110000|2022-05-29 07:08:30|648.32|640.72|648.3|640.7|648.32|640.72|648.3|640.7|2
1653808120000|2022-05-29 07:08:40|648.4|640.8|648.66|641.06|648.68|641.08|648.4|640.8|14
1653808130000|2022-05-29 07:08:50|648.71|641.11|648.67|641.07|648.71|641.11|648.66|641.06|7
1653808140000|2022-05-29 07:09:00|648.76|641.16|648.29|640.69|648.76|641.16|648.28|640.68|19
1653808150000|2022-05-29 07:09:10|648.24|640.64|648.24|640.64|648.29|640.69|648.23|640.63|5
1653808160000|2022-05-29 07:09:20|648.11|640.51|648.12|640.52|648.13|640.53|648.05|640.45|12
1653808170000|2022-05-29 07:09:30|648.11|640.51|648.08|640.48|648.11|640.51|648.08|640.48|3
1653808180000|2022-05-29 07:09:40|648.07|640.47|648.07|640.47|648.08|640.48|648.07|640.47|3
1653808190000|2022-05-29 07:09:50|648.06|640.46|648.07|640.47|648.07|640.47|648.06|640.46|2
1653808200000|2022-05-29 07:10:00|648.02|640.42|648.01|640.41|648.02|640.42|648.01|640.41|2
1653808210000|2022-05-29 07:10:10|648|640.4|647.98|640.38|648|640.4|647.98|640.38|2
1653808220000|2022-05-29 07:10:20|647.95|640.35|647.95|640.35|647.95|640.35|647.95|640.35|1
1653808230000|2022-05-29 07:10:30|647.99|640.39|647.94|640.34|647.99|640.39|647.94|640.34|3
1653808240000|2022-05-29 07:10:40|647.93|640.33|648.01|640.41|648.03|640.43|647.93|640.33|5
1653808250000|2022-05-29 07:10:50|648.02|640.42|648.07|640.47|648.07|640.47|648.01|640.41|5
1653808260000|2022-05-29 07:11:00|648.03|640.43|647.8|640.2|648.03|640.43|647.8|640.2|9
1653808270000|2022-05-29 07:11:10|647.79|640.19|647.83|640.23|647.83|640.23|647.79|640.19|3
1653808280000|2022-05-29 07:11:20|647.85|640.25|647.84|640.24|647.85|640.25|647.84|640.24|2
1653808290000|2022-05-29 07:11:30|647.85|640.25|647.85|640.25|647.85|640.25|647.85|640.25|1
1653808300000|2022-05-29 07:11:40|647.87|640.27|647.43|639.83|647.87|640.27|647.36|639.76|14
1653808310000|2022-05-29 07:11:50|647.44|639.84|647.38|639.78|647.45|639.85|647.37|639.77|7
1653808320000|2022-05-29 07:12:00|647.33|639.73|647.25|639.65|647.33|639.73|647.21|639.61|10
1653808330000|2022-05-29 07:12:10|647.22|639.62|647.23|639.63|647.23|639.63|647.2|639.6|6
1653808340000|2022-05-29 07:12:20|647.25|639.65|647.27|639.67|647.27|639.67|647.25|639.65|2
1653808360000|2022-05-29 07:12:40|647.26|639.66|647.25|639.65|647.26|639.66|647.25|639.65|2
1653808370000|2022-05-29 07:12:50|647.26|639.66|647.26|639.66|647.27|639.67|647.25|639.65|4
1653808380000|2022-05-29 07:13:00|647.27|639.67|647.23|639.63|647.27|639.67|647.23|639.63|2
1653808390000|2022-05-29 07:13:10|647.17|639.57|647.23|639.63|647.23|639.63|647.17|639.57|5
1653808400000|2022-05-29 07:13:20|647.22|639.62|647.23|639.63|647.23|639.63|647.22|639.62|2
1653808410000|2022-05-29 07:13:30|647.27|639.67|647.27|639.67|647.27|639.67|647.27|639.67|1
1653808420000|2022-05-29 07:13:40|647.26|639.66|647.28|639.68|647.32|639.72|647.26|639.66|5
1653808430000|2022-05-29 07:13:50|647.29|639.69|647.31|639.71|647.31|639.71|647.28|639.68|6
1653808440000|2022-05-29 07:14:00|647.3|639.7|647.27|639.67|647.3|639.7|647.27|639.67|2
1653808450000|2022-05-29 07:14:10|647.28|639.68|647.7|640.1|647.71|640.11|647.28|639.68|12
1653808460000|2022-05-29 07:14:20|647.71|640.11|647.68|640.08|647.72|640.12|647.68|640.08|3
1653808470000|2022-05-29 07:14:30|647.71|640.11|647.73|640.13|647.73|640.13|647.71|640.11|3
1653808490000|2022-05-29 07:14:50|647.72|640.12|647.72|640.12|647.72|640.12|647.72|640.12|1
1653808500000|2022-05-29 07:15:00|647.76|640.16|647.94|640.34|647.94|640.34|647.76|640.16|9
1653808510000|2022-05-29 07:15:10|647.97|640.37|647.95|640.35|647.97|640.37|647.95|640.35|2
1653808520000|2022-05-29 07:15:20|647.94|640.34|647.94|640.34|647.95|640.35|647.94|640.34|3
1653808530000|2022-05-29 07:15:30|647.89|640.29|647.88|640.28|647.95|640.35|647.86|640.26|8
1653808550000|2022-05-29 07:15:50|647.87|640.27|647.85|640.25|647.87|640.27|647.85|640.25|3
1653808560000|2022-05-29 07:16:00|647.77|640.17|647.77|640.17|647.77|640.17|647.77|640.17|1
1653808570000|2022-05-29 07:16:10|647.75|640.15|647.76|640.16|647.76|640.16|647.75|640.15|2
1653808590000|2022-05-29 07:16:30|647.75|640.15|647.75|640.15|647.75|640.15|647.75|640.15|1
1653808600000|2022-05-29 07:16:40|647.73|640.13|647.38|639.78|647.73|640.13|647.38|639.78|10
1653808610000|2022-05-29 07:16:50|647.36|639.76|647.32|639.72|647.36|639.76|647.32|639.72|7
1653808620000|2022-05-29 07:17:00|647.27|639.67|647.27|639.67|647.29|639.69|646.74|639.14|17
1653808630000|2022-05-29 07:17:10|647.28|639.68|647.26|639.66|647.29|639.69|647.26|639.66|10
1653808640000|2022-05-29 07:17:20|647.25|639.65|647.3|639.7|647.3|639.7|647.25|639.65|12
1653808650000|2022-05-29 07:17:30|647.29|639.69|647.3|639.7|647.3|639.7|647.29|639.69|2
1653808660000|2022-05-29 07:17:40|647.31|639.71|647.31|639.71|647.31|639.71|647.31|639.71|1
1653808670000|2022-05-29 07:17:50|647.32|639.72|647.32|639.72|647.32|639.72|647.31|639.71|3
1653808680000|2022-05-29 07:18:00|647.35|639.75|647.35|639.75|647.35|639.75|647.35|639.75|1
1653808700000|2022-05-29 07:18:20|647.33|639.73|647.32|639.72|647.33|639.73|647.32|639.72|2
1653808710000|2022-05-29 07:18:30|647.33|639.73|647.33|639.73|647.33|639.73|647.33|639.73|1
1653808720000|2022-05-29 07:18:40|647.32|639.72|647.32|639.72|647.32|639.72|647.32|639.72|1
1653808730000|2022-05-29 07:18:50|647.33|639.73|647.33|639.73|647.33|639.73|647.33|639.73|1
1653808740000|2022-05-29 07:19:00|647.29|639.69|647.27|639.67|647.29|639.69|646.88|639.28|18
1653808750000|2022-05-29 07:19:10|647.25|639.65|647.24|639.64|647.26|639.66|647.24|639.64|3
1653808760000|2022-05-29 07:19:20|647.25|639.65|647.24|639.64|647.25|639.65|647.24|639.64|2
1653808770000|2022-05-29 07:19:30|647.23|639.63|647.17|639.57|647.23|639.63|647.17|639.57|8
1653808780000|2022-05-29 07:19:40|647.18|639.58|647|639.4|647.18|639.58|646.99|639.39|4
1653808790000|2022-05-29 07:19:50|646.99|639.39|646.99|639.39|646.99|639.39|646.98|639.38|3
1653808800000|2022-05-29 07:20:00|646.88|639.28|646.9|639.3|646.9|639.3|646.88|639.28|2
1653808820000|2022-05-29 07:20:20|646.91|639.31|646.92|639.32|646.92|639.32|646.9|639.3|3
1653808830000|2022-05-29 07:20:30|646.87|639.27|646.92|639.32|646.92|639.32|646.87|639.27|2
1653808850000|2022-05-29 07:20:50|646.88|639.28|646.88|639.28|646.88|639.28|646.88|639.28|1
1653808870000|2022-05-29 07:21:10|646.82|639.22|646.53|638.93|646.82|639.22|646.48|638.88|6
1653808880000|2022-05-29 07:21:20|646.51|638.91|646.41|638.81|646.52|638.92|646.39|638.79|13
1653808890000|2022-05-29 07:21:30|646.4|638.8|646.38|638.78|646.4|638.8|646.35|638.75|6
1653808900000|2022-05-29 07:21:40|646.35|638.75|646.31|638.71|646.35|638.75|646.3|638.7|5
1653808910000|2022-05-29 07:21:50|646.3|638.7|646.3|638.7|646.3|638.7|646.28|638.68|9
1653808920000|2022-05-29 07:22:00|646.26|638.66|646.27|638.67|646.27|638.67|646.25|638.65|3
1653808930000|2022-05-29 07:22:10|646.29|638.69|646.65|639.05|646.69|639.09|646.29|638.69|11
1653808940000|2022-05-29 07:22:20|646.72|639.12|646.71|639.11|646.72|639.12|646.71|639.11|2
1653808960000|2022-05-29 07:22:40|646.7|639.1|646.7|639.1|646.71|639.11|646.7|639.1|3
1653808970000|2022-05-29 07:22:50|646.68|639.08|646.69|639.09|646.69|639.09|646.68|639.08|2
1653808980000|2022-05-29 07:23:00|646.7|639.1|646.75|639.15|646.75|639.15|646.67|639.07|3
1653808990000|2022-05-29 07:23:10|646.77|639.17|646.8|639.2|646.8|639.2|646.75|639.15|8
1653809000000|2022-05-29 07:23:20|646.78|639.18|646.78|639.18|646.87|639.27|646.77|639.17|7
1653809010000|2022-05-29 07:23:30|646.77|639.17|646.77|639.17|646.77|639.17|646.77|639.17|1
1653809020000|2022-05-29 07:23:40|646.79|639.19|646.79|639.19|646.79|639.19|646.79|639.19|1
1653809030000|2022-05-29 07:23:50|646.78|639.18|646.79|639.19|646.79|639.19|646.78|639.18|2
1653809040000|2022-05-29 07:24:00|646.8|639.2|646.8|639.2|646.8|639.2|646.8|639.2|1
1653809060000|2022-05-29 07:24:20|646.79|639.19|646.82|639.22|646.82|639.22|646.79|639.19|4
1653809090000|2022-05-29 07:24:50|646.81|639.21|646.82|639.22|646.82|639.22|646.81|639.21|2
1653809100000|2022-05-29 07:25:00|646.88|639.28|646.89|639.29|646.89|639.29|646.88|639.28|2
1653809110000|2022-05-29 07:25:10|646.91|639.31|646.9|639.3|646.92|639.32|646.9|639.3|4
1653809120000|2022-05-29 07:25:20|647|639.4|647|639.4|647|639.4|647|639.4|1
1653809130000|2022-05-29 07:25:30|647.01|639.41|647|639.4|647.01|639.41|647|639.4|2
1653809140000|2022-05-29 07:25:40|647.05|639.45|647.11|639.51|647.11|639.51|647.05|639.45|10
1653809150000|2022-05-29 07:25:50|647.12|639.52|647.41|639.81|647.45|639.85|647.12|639.52|12
1653809160000|2022-05-29 07:26:00|647.44|639.84|647.93|640.33|647.93|640.33|647.44|639.84|4
1653809170000|2022-05-29 07:26:10|647.94|640.34|647.94|640.34|647.94|640.34|647.94|640.34|1
1653809180000|2022-05-29 07:26:20|647.95|640.35|647.95|640.35|647.95|640.35|647.95|640.35|1
1653809190000|2022-05-29 07:26:30|647.94|640.34|647.94|640.34|647.94|640.34|647.94|640.34|1
1653809200000|2022-05-29 07:26:40|647.93|640.33|647.93|640.33|647.93|640.33|647.93|640.33|1
1653809210000|2022-05-29 07:26:50|647.94|640.34|647.93|640.33|647.97|640.37|647.93|640.33|4
1653809220000|2022-05-29 07:27:00|647.92|640.32|647.93|640.33|647.93|640.33|647.92|640.32|2
1653809230000|2022-05-29 07:27:10|647.92|640.32|648.21|640.61|648.21|640.61|647.92|640.32|12
1653809240000|2022-05-29 07:27:20|648.22|640.62|648.73|641.13|648.77|641.17|648.22|640.62|15
1653809250000|2022-05-29 07:27:30|648.74|641.14|648.99|641.39|649.01|641.41|648.74|641.14|13
1653809260000|2022-05-29 07:27:40|649.01|641.41|648.92|641.32|649.01|641.41|648.91|641.31|7
1653809270000|2022-05-29 07:27:50|648.93|641.33|649|641.4|649|641.4|648.93|641.33|6
1653809280000|2022-05-29 07:28:00|649.01|641.41|649.01|641.41|649.01|641.41|649.01|641.41|1
1653809290000|2022-05-29 07:28:10|649.02|641.42|649.02|641.42|649.02|641.42|649.01|641.41|5
1653809300000|2022-05-29 07:28:20|649.06|641.46|649.27|641.67|649.29|641.69|649.03|641.43|14
1653809310000|2022-05-29 07:28:30|649.26|641.66|649.27|641.67|649.27|641.67|649.26|641.66|2
1653809320000|2022-05-29 07:28:40|649.5|641.9|649.92|642.32|649.95|642.35|649.5|641.9|8
1653809330000|2022-05-29 07:28:50|649.91|642.31|649.89|642.29|649.91|642.31|649.88|642.28|4
1653809340000|2022-05-29 07:29:00|650.02|642.42|650.05|642.45|650.07|642.47|649.95|642.35|9
1653809350000|2022-05-29 07:29:10|650.03|642.43|649.99|642.39|650.03|642.43|649.94|642.34|11
1653809360000|2022-05-29 07:29:20|650.14|642.54|650.08|642.48|650.14|642.54|650.03|642.43|7
1653809370000|2022-05-29 07:29:30|650.11|642.51|650.08|642.48|650.11|642.51|650.08|642.48|2
1653809380000|2022-05-29 07:29:40|650.05|642.45|650.06|642.46|650.1|642.5|650.05|642.45|13
1653809390000|2022-05-29 07:29:50|650.08|642.48|650.07|642.47|650.08|642.48|650.06|642.46|3
1653809400000|2022-05-29 07:30:00|650.09|642.49|650.18|642.58|650.2|642.6|650.09|642.49|10
1653809410000|2022-05-29 07:30:10|650.17|642.57|650.19|642.59|650.19|642.59|650.17|642.57|2
1653809420000|2022-05-29 07:30:20|650.2|642.6|650.25|642.65|650.27|642.67|650.19|642.59|7
1653809430000|2022-05-29 07:30:30|650.22|642.62|650.22|642.62|650.22|642.62|650.22|642.62|1
1653809440000|2022-05-29 07:30:40|650.18|642.58|650.18|642.58|650.18|642.58|650.18|642.58|1
1653809450000|2022-05-29 07:30:50|650.17|642.57|650.17|642.57|650.18|642.58|650.17|642.57|3
1653809460000|2022-05-29 07:31:00|650.19|642.59|650.19|642.59|650.19|642.59|650.19|642.59|1
1653809480000|2022-05-29 07:31:20|650.3|642.7|650.22|642.62|650.3|642.7|650.22|642.62|2
1653809490000|2022-05-29 07:31:30|650.27|642.67|650.21|642.61|650.27|642.67|650.21|642.61|3
1653809500000|2022-05-29 07:31:40|650.14|642.54|650.16|642.56|650.2|642.6|650.14|642.54|13
1653809510000|2022-05-29 07:31:50|650.17|642.57|650.17|642.57|650.22|642.62|650.16|642.56|15
1653809520000|2022-05-29 07:32:00|650.21|642.61|650.15|642.55|650.21|642.61|650.14|642.54|10
1653809530000|2022-05-29 07:32:10|650.17|642.57|650.11|642.51|650.17|642.57|650.11|642.51|3
1653809540000|2022-05-29 07:32:20|650.15|642.55|650.19|642.59|650.19|642.59|650.14|642.54|7
1653809550000|2022-05-29 07:32:30|650.18|642.58|650.1|642.5|650.2|642.6|650.1|642.5|7
1653809560000|2022-05-29 07:32:40|650.09|642.49|650.11|642.51|650.11|642.51|650.09|642.49|4
1653809570000|2022-05-29 07:32:50|650.12|642.52|650|642.4|650.12|642.52|649.98|642.38|8
1653809580000|2022-05-29 07:33:00|650.01|642.41|650|642.4|650.01|642.41|650|642.4|2
1653809590000|2022-05-29 07:33:10|649.94|642.34|649.94|642.34|649.95|642.35|649.94|642.34|3
1653809600000|2022-05-29 07:33:20|649.93|642.33|649.97|642.37|649.98|642.38|649.93|642.33|5
1653809610000|2022-05-29 07:33:30|650.04|642.44|649.9|642.3|650.05|642.45|649.9|642.3|9
1653809620000|2022-05-29 07:33:40|649.89|642.29|649.9|642.3|649.9|642.3|649.89|642.29|10
1653809630000|2022-05-29 07:33:50|649.89|642.29|650.08|642.48|650.12|642.52|649.89|642.29|13
1653809640000|2022-05-29 07:34:00|650.11|642.51|650.13|642.53|650.14|642.54|650.08|642.48|12
1653809650000|2022-05-29 07:34:10|650.12|642.52|649.45|641.85|650.13|642.53|649.44|641.84|13
1653809660000|2022-05-29 07:34:20|649.44|641.84|648.56|640.96|649.44|641.84|648.56|640.96|21
1653809670000|2022-05-29 07:34:30|648.5|640.9|648.45|640.85|648.51|640.91|648.45|640.85|16
1653809680000|2022-05-29 07:34:40|648.46|640.86|648.53|640.93|648.53|640.93|648.46|640.86|11
1653809690000|2022-05-29 07:34:50|648.54|640.94|648.43|640.83|648.56|640.96|648.43|640.83|11
1653809700000|2022-05-29 07:35:00|648.45|640.85|648.45|640.85|648.45|640.85|648.45|640.85|1
1653809710000|2022-05-29 07:35:10|648.43|640.83|649.16|641.56|649.19|641.59|648.43|640.83|12
1653809720000|2022-05-29 07:35:20|649.17|641.57|649.17|641.57|649.19|641.59|649.14|641.54|12
1653809730000|2022-05-29 07:35:30|649.18|641.58|649.17|641.57|649.18|641.58|649.1|641.5|6
1653809740000|2022-05-29 07:35:40|649.18|641.58|649.24|641.64|649.24|641.64|649.17|641.57|3
1653809750000|2022-05-29 07:35:50|649.23|641.63|649.23|641.63|649.23|641.63|649.23|641.63|1
1653809760000|2022-05-29 07:36:00|649.21|641.61|649.26|641.66|649.26|641.66|649.21|641.61|2
1653809770000|2022-05-29 07:36:10|649.27|641.67|649.32|641.72|649.32|641.72|649.26|641.66|8
1653809780000|2022-05-29 07:36:20|649.42|641.82|649.51|641.91|649.51|641.91|649.42|641.82|5
1653809790000|2022-05-29 07:36:30|649.56|641.96|649.56|641.96|649.56|641.96|649.56|641.96|1
1653809800000|2022-05-29 07:36:40|649.55|641.95|649.55|641.95|649.55|641.95|649.55|641.95|1
1653809820000|2022-05-29 07:37:00|649.59|641.99|649.53|641.93|649.59|641.99|649.53|641.93|3
1653809840000|2022-05-29 07:37:20|649.56|641.96|649.56|641.96|649.57|641.97|649.53|641.93|5
1653809850000|2022-05-29 07:37:30|649.57|641.97|649.48|641.88|649.57|641.97|649.48|641.88|4
1653809860000|2022-05-29 07:37:40|649.49|641.89|649.49|641.89|649.49|641.89|649.49|641.89|1
1653809880000|2022-05-29 07:38:00|649.48|641.88|649.49|641.89|649.56|641.96|649.25|641.65|13
1653809890000|2022-05-29 07:38:10|649.57|641.97|649.56|641.96|649.58|641.98|649.53|641.93|10
1653809900000|2022-05-29 07:38:20|649.52|641.92|649.39|641.79|649.52|641.92|649.34|641.74|10
1653809910000|2022-05-29 07:38:30|649.4|641.8|649.35|641.75|649.4|641.8|649.35|641.75|6
1653809920000|2022-05-29 07:38:40|649.36|641.76|649.36|641.76|649.36|641.76|649.35|641.75|5
1653809930000|2022-05-29 07:38:50|649.35|641.75|649.37|641.77|649.38|641.78|649.35|641.75|4
1653809940000|2022-05-29 07:39:00|649.38|641.78|649.39|641.79|649.42|641.82|649.37|641.77|4
1653809950000|2022-05-29 07:39:10|649.33|641.73|649.63|642.03|649.63|642.03|649.33|641.73|10
1653809960000|2022-05-29 07:39:20|649.58|641.98|649.57|641.97|649.58|641.98|649.57|641.97|2
1653809970000|2022-05-29 07:39:30|649.64|642.04|649.64|642.04|649.66|642.06|649.64|642.04|3
1653809980000|2022-05-29 07:39:40|649.63|642.03|649.63|642.03|649.63|642.03|649.62|642.02|3
1653809990000|2022-05-29 07:39:50|649.62|642.02|649.69|642.09|649.7|642.1|649.61|642.01|7
1653810000000|2022-05-29 07:40:00|649.71|642.11|649.69|642.09|649.71|642.11|649.67|642.07|7
1653810020000|2022-05-29 07:40:20|649.76|642.16|649.75|642.15|649.76|642.16|649.75|642.15|2
1653810030000|2022-05-29 07:40:30|649.76|642.16|649.77|642.17|649.78|642.18|649.76|642.16|4
1653810040000|2022-05-29 07:40:40|649.78|642.18|649.78|642.18|649.78|642.18|649.78|642.18|1
1653810050000|2022-05-29 07:40:50|649.83|642.23|649.89|642.29|650.06|642.46|649.83|642.23|10
1653810060000|2022-05-29 07:41:00|649.9|642.3|649.94|642.34|649.94|642.34|649.89|642.29|4
1653810070000|2022-05-29 07:41:10|649.85|642.25|650.03|642.43|650.03|642.43|649.81|642.21|4
1653810080000|2022-05-29 07:41:20|649.99|642.39|649.99|642.39|649.99|642.39|649.99|642.39|1
1653810090000|2022-05-29 07:41:30|650|642.4|650|642.4|650.03|642.43|650|642.4|3
1653810100000|2022-05-29 07:41:40|650.04|642.44|650.03|642.43|650.04|642.44|650.02|642.42|6
1653810110000|2022-05-29 07:41:50|650.04|642.44|650.04|642.44|650.04|642.44|650.04|642.44|1
1653810130000|2022-05-29 07:42:10|650.05|642.45|650.04|642.44|650.05|642.45|650.04|642.44|2
1653810140000|2022-05-29 07:42:20|650.03|642.43|650.03|642.43|650.03|642.43|650.03|642.43|1
1653810150000|2022-05-29 07:42:30|649.98|642.38|649.99|642.39|649.99|642.39|649.98|642.38|2
1653810160000|2022-05-29 07:42:40|649.92|642.32|649.97|642.37|649.99|642.39|649.92|642.32|3
1653810180000|2022-05-29 07:43:00|649.93|642.33|649.9|642.3|649.93|642.33|649.9|642.3|2
1653810190000|2022-05-29 07:43:10|649.87|642.27|649.82|642.22|649.87|642.27|649.82|642.22|2
1653810200000|2022-05-29 07:43:20|649.81|642.21|649.86|642.26|649.86|642.26|649.81|642.21|2
1653810210000|2022-05-29 07:43:30|649.87|642.27|649.88|642.28|649.88|642.28|649.87|642.27|2
1653810220000|2022-05-29 07:43:40|649.89|642.29|649.88|642.28|649.89|642.29|649.88|642.28|2
1653810230000|2022-05-29 07:43:50|649.85|642.25|649.84|642.24|649.85|642.25|649.84|642.24|6
1653810240000|2022-05-29 07:44:00|649.85|642.25|649.9|642.3|649.9|642.3|649.82|642.22|4
1653810250000|2022-05-29 07:44:10|649.94|642.34|649.94|642.34|649.95|642.35|649.9|642.3|7
1653810280000|2022-05-29 07:44:40|649.95|642.35|650.04|642.44|650.04|642.44|649.95|642.35|4
1653810290000|2022-05-29 07:44:50|650.03|642.43|650.05|642.45|650.05|642.45|650.03|642.43|2
1653810300000|2022-05-29 07:45:00|650.29|642.69|650.41|642.81|650.44|642.84|650.29|642.69|12
1653810310000|2022-05-29 07:45:10|650.43|642.83|650.35|642.75|650.5|642.9|650.34|642.74|11
1653810320000|2022-05-29 07:45:20|650.33|642.73|650.27|642.67|650.33|642.73|650.26|642.66|8
1653810330000|2022-05-29 07:45:30|650.26|642.66|650.03|642.43|650.26|642.66|650.03|642.43|5
1653810340000|2022-05-29 07:45:40|650.02|642.42|650.01|642.41|650.03|642.43|650.01|642.41|4
1653810350000|2022-05-29 07:45:50|649.89|642.29|649.89|642.29|649.89|642.29|649.89|642.29|1
1653810360000|2022-05-29 07:46:00|649.88|642.28|649.86|642.26|649.88|642.28|649.84|642.24|5
1653810370000|2022-05-29 07:46:10|649.85|642.25|649.88|642.28|649.88|642.28|649.85|642.25|2
1653810390000|2022-05-29 07:46:30|649.89|642.29|649.91|642.31|649.91|642.31|649.89|642.29|2
1653810400000|2022-05-29 07:46:40|649.92|642.32|649.89|642.29|649.92|642.32|649.89|642.29|2
1653810420000|2022-05-29 07:47:00|649.88|642.28|649.37|641.77|649.88|642.28|649.35|641.75|11
1653810430000|2022-05-29 07:47:10|649.26|641.66|649.32|641.72|649.32|641.72|649.25|641.65|9
1653810440000|2022-05-29 07:47:20|649.31|641.71|649.3|641.7|649.32|641.72|649.3|641.7|3
1653810450000|2022-05-29 07:47:30|649.33|641.73|649.34|641.74|649.34|641.74|649.33|641.73|2
1653810460000|2022-05-29 07:47:40|649.36|641.76|649.36|641.76|649.36|641.76|649.36|641.76|1
1653810480000|2022-05-29 07:48:00|649.35|641.75|649.33|641.73|649.35|641.75|649.33|641.73|3
1653810490000|2022-05-29 07:48:10|649.34|641.74|649.26|641.66|649.34|641.74|649.23|641.63|6
1653810500000|2022-05-29 07:48:20|649.25|641.65|649.12|641.52|649.25|641.65|649.12|641.52|11
1653810510000|2022-05-29 07:48:30|649.09|641.49|648.97|641.37|649.09|641.49|648.97|641.37|2
1653810530000|2022-05-29 07:48:50|648.95|641.35|648.95|641.35|648.95|641.35|648.95|641.35|1
1653810540000|2022-05-29 07:49:00|648.94|641.34|648.38|640.78|648.94|641.34|648.38|640.78|15
1653810550000|2022-05-29 07:49:10|648.43|640.83|648.37|640.77|648.43|640.83|648.35|640.75|7
1653810560000|2022-05-29 07:49:20|648.36|640.76|648.35|640.75|648.36|640.76|648.35|640.75|4
1653810580000|2022-05-29 07:49:40|648.37|640.77|648.98|641.38|648.98|641.38|648.37|640.77|9
1653810590000|2022-05-29 07:49:50|649|641.4|648.99|641.39|649|641.4|648.97|641.37|4
1653810600000|2022-05-29 07:50:00|649|641.4|649|641.4|649.04|641.44|649|641.4|6
1653810610000|2022-05-29 07:50:10|648.95|641.35|648.95|641.35|648.96|641.36|648.95|641.35|3
1653810620000|2022-05-29 07:50:20|648.98|641.38|649.14|641.54|649.15|641.55|648.95|641.35|10
1653810630000|2022-05-29 07:50:30|649.15|641.55|649.24|641.64|649.24|641.64|649.14|641.54|8
1653810640000|2022-05-29 07:50:40|649.21|641.61|649.22|641.62|649.25|641.65|649.21|641.61|10
1653810650000|2022-05-29 07:50:50|649.25|641.65|649.21|641.61|649.28|641.68|649.21|641.61|9
1653810660000|2022-05-29 07:51:00|649.23|641.63|649.23|641.63|649.24|641.64|649.23|641.63|5
1653810670000|2022-05-29 07:51:10|649.24|641.64|649.25|641.65|649.25|641.65|649.24|641.64|2
1653810700000|2022-05-29 07:51:40|649.24|641.64|649.24|641.64|649.24|641.64|649.24|641.64|1
1653810710000|2022-05-29 07:51:50|649.25|641.65|649.24|641.64|649.25|641.65|649.24|641.64|4
1653810720000|2022-05-29 07:52:00|649.25|641.65|649.25|641.65|649.25|641.65|649.24|641.64|3
1653810730000|2022-05-29 07:52:10|649.26|641.66|649.26|641.66|649.28|641.68|649.26|641.66|4
1653810750000|2022-05-29 07:52:30|649.17|641.57|649.24|641.64|649.24|641.64|649.17|641.57|2
1653810780000|2022-05-29 07:53:00|649.25|641.65|649.25|641.65|649.25|641.65|649.25|641.65|1
1653810790000|2022-05-29 07:53:10|649.24|641.64|649.24|641.64|649.24|641.64|649.24|641.64|1
1653810800000|2022-05-29 07:53:20|649.25|641.65|649.28|641.68|649.28|641.68|649.25|641.65|4
1653810810000|2022-05-29 07:53:30|649.26|641.66|649.26|641.66|649.28|641.68|649.26|641.66|3
1653810820000|2022-05-29 07:53:40|649.27|641.67|649.27|641.67|649.27|641.67|649.26|641.66|5
1653810830000|2022-05-29 07:53:50|649.26|641.66|649.25|641.65|649.26|641.66|649.23|641.63|4
1653810840000|2022-05-29 07:54:00|649.23|641.63|649.24|641.64|649.26|641.66|649.23|641.63|4
1653810850000|2022-05-29 07:54:10|649.26|641.66|649.26|641.66|649.27|641.67|649.24|641.64|5
1653810860000|2022-05-29 07:54:20|649.24|641.64|648.93|641.33|649.24|641.64|648.93|641.33|12
1653810870000|2022-05-29 07:54:30|648.87|641.27|648.88|641.28|648.88|641.28|648.87|641.27|2
1653810880000|2022-05-29 07:54:40|648.92|641.32|648.93|641.33|648.98|641.38|648.92|641.32|4
1653810890000|2022-05-29 07:54:50|648.94|641.34|648.92|641.32|648.95|641.35|648.92|641.32|4
1653810900000|2022-05-29 07:55:00|648.84|641.24|648.83|641.23|648.84|641.24|648.83|641.23|2
1653810910000|2022-05-29 07:55:10|648.85|641.25|648.87|641.27|648.88|641.28|648.85|641.25|4
1653810920000|2022-05-29 07:55:20|648.83|641.23|648.79|641.19|648.83|641.23|648.79|641.19|4
1653810950000|2022-05-29 07:55:50|648.77|641.17|648.46|640.86|648.77|641.17|648.46|640.86|11
1653810960000|2022-05-29 07:56:00|648.45|640.85|648.44|640.84|648.45|640.85|648.44|640.84|6
1653810970000|2022-05-29 07:56:10|648.42|640.82|648.42|640.82|648.43|640.83|648.42|640.82|3
1653810980000|2022-05-29 07:56:20|648.43|640.83|648.38|640.78|648.43|640.83|648.38|640.78|2
1653810990000|2022-05-29 07:56:30|648.37|640.77|648.4|640.8|648.4|640.8|648.37|640.77|4
1653811000000|2022-05-29 07:56:40|648.36|640.76|648.36|640.76|648.37|640.77|648.34|640.74|7
1653811010000|2022-05-29 07:56:50|648.31|640.71|648.31|640.71|648.31|640.71|648.31|640.71|1
1653811020000|2022-05-29 07:57:00|648.35|640.75|648.36|640.76|648.37|640.77|648.33|640.73|5
1653811030000|2022-05-29 07:57:10|648.38|640.78|648.38|640.78|648.38|640.78|648.36|640.76|3
1653811040000|2022-05-29 07:57:20|648.4|640.8|648.4|640.8|648.4|640.8|648.37|640.77|4
1653811050000|2022-05-29 07:57:30|648.34|640.74|648.31|640.71|648.34|640.74|648.31|640.71|3
1653811060000|2022-05-29 07:57:40|648.35|640.75|648.35|640.75|648.35|640.75|648.35|640.75|1
1653811070000|2022-05-29 07:57:50|648.33|640.73|648.33|640.73|648.33|640.73|648.33|640.73|1
1653811090000|2022-05-29 07:58:10|648.3|640.7|648.3|640.7|648.3|640.7|648.3|640.7|1
1653811100000|2022-05-29 07:58:20|648.29|640.69|648.3|640.7|648.3|640.7|648.29|640.69|2
1653811140000|2022-05-29 07:59:00|648.33|640.73|648.27|640.67|648.33|640.73|648.24|640.64|5
1653811150000|2022-05-29 07:59:10|648.28|640.68|648.27|640.67|648.28|640.68|648.27|640.67|4
1653811160000|2022-05-29 07:59:20|648.28|640.68|648.27|640.67|648.28|640.68|648.27|640.67|6
1653811170000|2022-05-29 07:59:30|648.26|640.66|648.32|640.72|648.33|640.73|648.26|640.66|10
1653811180000|2022-05-29 07:59:40|648.33|640.73|648.36|640.76|648.38|640.78|648.33|640.73|3
1653811190000|2022-05-29 07:59:50|648.4|640.8|649.22|641.62|649.24|641.64|648.4|640.8|15
1653811200000|2022-05-29 08:00:00|649.2|641.6|649.2|641.6|649.2|641.6|649.2|641.6|1
1653811210000|2022-05-29 08:00:10|649.21|641.61|649.13|641.53|649.27|641.67|649.13|641.53|5
1653811220000|2022-05-29 08:00:20|649.12|641.52|648.38|640.78|649.12|641.52|648.38|640.78|22
1653811230000|2022-05-29 08:00:30|648.37|640.77|648.35|640.75|648.38|640.78|648.35|640.75|7
1653811240000|2022-05-29 08:00:40|648.36|640.76|648.26|640.66|648.36|640.76|648.26|640.66|5
1653811250000|2022-05-29 08:00:50|648.28|640.68|648.3|640.7|648.32|640.72|648.21|640.61|8
1653811260000|2022-05-29 08:01:00|648.29|640.69|648.23|640.63|648.29|640.69|648.23|640.63|5
1653811270000|2022-05-29 08:01:10|648.21|640.61|648.24|640.64|648.24|640.64|648.21|640.61|4
1653811280000|2022-05-29 08:01:20|648.27|640.67|648.2|640.6|648.27|640.67|648.19|640.59|13
1653811290000|2022-05-29 08:01:30|648.21|640.61|648.21|640.61|648.21|640.61|648.21|640.61|1
1653811300000|2022-05-29 08:01:40|648.22|640.62|648.2|640.6|648.22|640.62|648.2|640.6|3
1653811310000|2022-05-29 08:01:50|648.19|640.59|648.17|640.57|648.19|640.59|648.17|640.57|2
1653811320000|2022-05-29 08:02:00|648.2|640.6|648.82|641.22|648.94|641.34|648.2|640.6|12
1653811330000|2022-05-29 08:02:10|648.92|641.32|649.01|641.41|649.02|641.42|648.92|641.32|7
1653811340000|2022-05-29 08:02:20|649.02|641.42|648.98|641.38|649.02|641.42|648.95|641.35|5
1653811350000|2022-05-29 08:02:30|648.92|641.32|648.88|641.28|648.92|641.32|648.86|641.26|6
1653811360000|2022-05-29 08:02:40|649.05|641.45|649.17|641.57|649.17|641.57|649.05|641.45|5
1653811370000|2022-05-29 08:02:50|649.19|641.59|649.22|641.62|649.22|641.62|649.19|641.59|4
1653811380000|2022-05-29 08:03:00|649.28|641.68|649.31|641.71|649.31|641.71|649.28|641.68|3
1653811390000|2022-05-29 08:03:10|649.32|641.72|649.09|641.49|649.35|641.75|649.02|641.42|14
1653811400000|2022-05-29 08:03:20|649.1|641.5|648.98|641.38|649.1|641.5|648.98|641.38|4
1653811410000|2022-05-29 08:03:30|648.99|641.39|648.99|641.39|649.12|641.52|648.99|641.39|8
1653811420000|2022-05-29 08:03:40|648.95|641.35|649.04|641.44|649.05|641.45|648.92|641.32|6
1653811430000|2022-05-29 08:03:50|649.05|641.45|649.07|641.47|649.08|641.48|649.05|641.45|8
1653811440000|2022-05-29 08:04:00|649.08|641.48|648.86|641.26|649.08|641.48|648.85|641.25|7
1653811450000|2022-05-29 08:04:10|648.87|641.27|648.86|641.26|648.87|641.27|648.86|641.26|2
1653811460000|2022-05-29 08:04:20|648.87|641.27|648.9|641.3|648.91|641.31|648.87|641.27|4
1653811470000|2022-05-29 08:04:30|648.89|641.29|648.88|641.28|648.89|641.29|648.88|641.28|2
1653811480000|2022-05-29 08:04:40|649.03|641.43|649.03|641.43|649.03|641.43|649.03|641.43|1
1653811490000|2022-05-29 08:04:50|649.13|641.53|649.13|641.53|649.13|641.53|649.13|641.53|1
1653811500000|2022-05-29 08:05:00|649.04|641.44|648.92|641.32|649.04|641.44|648.92|641.32|4
1653811510000|2022-05-29 08:05:10|648.91|641.31|648.9|641.3|648.91|641.31|648.9|641.3|2
1653811520000|2022-05-29 08:05:20|648.87|641.27|648.81|641.21|648.9|641.3|648.81|641.21|6
1653811530000|2022-05-29 08:05:30|648.83|641.23|648.83|641.23|648.83|641.23|648.83|641.23|1
1653811540000|2022-05-29 08:05:40|648.8|641.2|648.84|641.24|648.84|641.24|648.79|641.19|7
1653811550000|2022-05-29 08:05:50|648.81|641.21|648.83|641.23|648.84|641.24|648.8|641.2|5
1653811560000|2022-05-29 08:06:00|648.7|641.1|648.7|641.1|648.7|641.1|648.67|641.07|3
1653811570000|2022-05-29 08:06:10|648.67|641.07|648.47|640.87|648.67|641.07|648.42|640.82|7
1653811580000|2022-05-29 08:06:20|648.46|640.86|648.47|640.87|648.47|640.87|648.46|640.86|4
1653811590000|2022-05-29 08:06:30|648.46|640.86|648.47|640.87|648.47|640.87|648.46|640.86|12
1653811600000|2022-05-29 08:06:40|648.46|640.86|648.43|640.83|648.48|640.88|648.42|640.82|9
1653811610000|2022-05-29 08:06:50|648.42|640.82|648.43|640.83|648.43|640.83|648.42|640.82|2
1653811620000|2022-05-29 08:07:00|648.4|640.8|648.4|640.8|648.4|640.8|648.4|640.8|1
1653811630000|2022-05-29 08:07:10|648.31|640.71|648.3|640.7|648.34|640.74|648.3|640.7|4
1653811640000|2022-05-29 08:07:20|648.28|640.68|648.3|640.7|648.31|640.71|648.28|640.68|4
1653811650000|2022-05-29 08:07:30|648.29|640.69|648.28|640.68|648.29|640.69|648.28|640.68|2
1653811660000|2022-05-29 08:07:40|648.29|640.69|648.29|640.69|648.29|640.69|648.28|640.68|3
1653811670000|2022-05-29 08:07:50|648.3|640.7|648.9|641.3|649.01|641.41|648.3|640.7|21
1653811680000|2022-05-29 08:08:00|648.91|641.31|648.92|641.32|648.93|641.33|648.9|641.3|5
1653811690000|2022-05-29 08:08:10|648.93|641.33|648.96|641.36|648.96|641.36|648.91|641.31|6
1653811700000|2022-05-29 08:08:20|648.97|641.37|649.06|641.46|649.06|641.46|648.97|641.37|9
1653811710000|2022-05-29 08:08:30|649.05|641.45|649.05|641.45|649.06|641.46|649.05|641.45|3
1653811720000|2022-05-29 08:08:40|649.06|641.46|649.08|641.48|649.12|641.52|649.06|641.46|5
1653811730000|2022-05-29 08:08:50|649.09|641.49|649.09|641.49|649.1|641.5|649.08|641.48|5
1653811750000|2022-05-29 08:09:10|649.08|641.48|649.09|641.49|649.09|641.49|649.08|641.48|2
1653811760000|2022-05-29 08:09:20|649.1|641.5|649.1|641.5|649.12|641.52|649.1|641.5|7
1653811770000|2022-05-29 08:09:30|649.13|641.53|649.1|641.5|649.13|641.53|649.1|641.5|2
1653811780000|2022-05-29 08:09:40|649.13|641.53|649.13|641.53|649.13|641.53|649.1|641.5|5
1653811790000|2022-05-29 08:09:50|649.16|641.56|649.13|641.53|649.16|641.56|649.13|641.53|3
1653811800000|2022-05-29 08:10:00|649.16|641.56|649.18|641.58|649.18|641.58|649.13|641.53|6
1653811820000|2022-05-29 08:10:20|649.17|641.57|649.45|641.85|649.45|641.85|649.16|641.56|7
1653811830000|2022-05-29 08:10:30|649.41|641.81|649.7|642.1|649.71|642.11|649.41|641.81|18
1653811840000|2022-05-29 08:10:40|649.69|642.09|649.77|642.17|649.77|642.17|649.69|642.09|6
1653811850000|2022-05-29 08:10:50|649.75|642.15|649.76|642.16|649.78|642.18|649.75|642.15|5
1653811860000|2022-05-29 08:11:00|649.78|642.18|649.83|642.23|649.83|642.23|649.74|642.14|15
1653811870000|2022-05-29 08:11:10|649.76|642.16|649.84|642.24|649.84|642.24|649.76|642.16|8
1653811880000|2022-05-29 08:11:20|649.82|642.22|649.88|642.28|649.89|642.29|649.82|642.22|8
1653811890000|2022-05-29 08:11:30|649.89|642.29|649.87|642.27|649.89|642.29|649.84|642.24|5
1653811900000|2022-05-29 08:11:40|649.93|642.33|650.11|642.51|650.11|642.51|649.93|642.33|2
1653811910000|2022-05-29 08:11:50|649.98|642.38|649.78|642.18|650.06|642.46|649.78|642.18|13
1653811920000|2022-05-29 08:12:00|649.77|642.17|649.69|642.09|649.82|642.22|649.65|642.05|15
1653811930000|2022-05-29 08:12:10|649.71|642.11|649.75|642.15|649.77|642.17|649.71|642.11|7
1653811940000|2022-05-29 08:12:20|649.76|642.16|649.62|642.02|649.79|642.19|649.62|642.02|9
1653811960000|2022-05-29 08:12:40|649.68|642.08|650.02|642.42|650.1|642.5|649.68|642.08|13
1653811970000|2022-05-29 08:12:50|650.04|642.44|650.09|642.49|650.12|642.52|650.04|642.44|12
1653811980000|2022-05-29 08:13:00|650.11|642.51|650.12|642.52|650.13|642.53|650.09|642.49|5
1653811990000|2022-05-29 08:13:10|650.11|642.51|649.98|642.38|650.11|642.51|649.96|642.36|4
1653812000000|2022-05-29 08:13:20|649.94|642.34|650.11|642.51|650.16|642.56|649.94|642.34|15
1653812010000|2022-05-29 08:13:30|650.18|642.58|650.18|642.58|650.22|642.62|650.16|642.56|9
1653812020000|2022-05-29 08:13:40|650.27|642.67|650.87|643.27|650.9|643.3|650.27|642.67|19
1653812030000|2022-05-29 08:13:50|650.86|643.26|650.91|643.31|650.91|643.31|650.86|643.26|2
1653812040000|2022-05-29 08:14:00|650.86|643.26|650.94|643.34|650.94|643.34|650.86|643.26|3
1653812050000|2022-05-29 08:14:10|650.84|643.24|651.03|643.43|651.03|643.43|650.78|643.18|10
1653812060000|2022-05-29 08:14:20|651.02|643.42|651.09|643.49|651.09|643.49|651.01|643.41|3
1653812070000|2022-05-29 08:14:30|651.04|643.44|651.02|643.42|651.08|643.48|651.02|643.42|6
1653812080000|2022-05-29 08:14:40|651.01|643.41|651.02|643.42|651.02|643.42|650.98|643.38|7
1653812090000|2022-05-29 08:14:50|650.99|643.39|650.98|643.38|650.99|643.39|650.93|643.33|7
1653812100000|2022-05-29 08:15:00|650.95|643.35|650.9|643.3|651|643.4|650.89|643.29|12
1653812110000|2022-05-29 08:15:10|650.89|643.29|650.89|643.29|650.89|643.29|650.89|643.29|1
1653812120000|2022-05-29 08:15:20|650.86|643.26|650.87|643.27|650.87|643.27|650.86|643.26|2
1653812130000|2022-05-29 08:15:30|650.94|643.34|651|643.4|651.02|643.42|650.93|643.33|14
1653812140000|2022-05-29 08:15:40|651.01|643.41|650.98|643.38|651.01|643.41|650.97|643.37|6
1653812150000|2022-05-29 08:15:50|650.97|643.37|651.07|643.47|651.07|643.47|650.97|643.37|4
1653812160000|2022-05-29 08:16:00|651.06|643.46|651.13|643.53|651.13|643.53|651.06|643.46|4
1653812170000|2022-05-29 08:16:10|651.12|643.52|651.12|643.52|651.12|643.52|651.12|643.52|1
1653812190000|2022-05-29 08:16:30|651.14|643.54|651.65|644.05|651.74|644.14|651.13|643.53|14
1653812200000|2022-05-29 08:16:40|651.67|644.07|651.67|644.07|651.67|644.07|651.67|644.07|1
1653812210000|2022-05-29 08:16:50|651.78|644.18|652.08|644.48|652.08|644.48|651.78|644.18|9
1653812220000|2022-05-29 08:17:00|652.05|644.45|652.03|644.43|652.06|644.46|652.02|644.42|9
1653812230000|2022-05-29 08:17:10|652.06|644.46|652.54|644.94|652.58|644.98|652.06|644.46|17
1653812240000|2022-05-29 08:17:20|652.56|644.96|652.72|645.12|652.78|645.18|652.56|644.96|14
1653812250000|2022-05-29 08:17:30|652.74|645.14|652.69|645.09|652.74|645.14|652.69|645.09|12
1653812260000|2022-05-29 08:17:40|652.7|645.1|652.71|645.11|652.71|645.11|652.69|645.09|3
1653812270000|2022-05-29 08:17:50|652.7|645.1|652.61|645.01|652.7|645.1|652.58|644.98|8
1653812280000|2022-05-29 08:18:00|652.63|645.03|652.74|645.14|652.74|645.14|652.63|645.03|2
1653812290000|2022-05-29 08:18:10|652.73|645.13|652.73|645.13|652.73|645.13|652.73|645.13|1
1653812300000|2022-05-29 08:18:20|652.8|645.2|652.94|645.34|652.96|645.36|652.78|645.18|14
1653812310000|2022-05-29 08:18:30|652.88|645.28|653.07|645.47|653.07|645.47|652.88|645.28|7
1653812320000|2022-05-29 08:18:40|653.05|645.45|652.91|645.31|653.08|645.48|652.91|645.31|10
1653812330000|2022-05-29 08:18:50|652.92|645.32|653.36|645.76|653.38|645.78|652.9|645.3|16
1653812340000|2022-05-29 08:19:00|653.34|645.74|653.61|646.01|653.61|646.01|653.34|645.74|9
1653812350000|2022-05-29 08:19:10|653.7|646.1|653.73|646.13|653.74|646.14|653.7|646.1|6
1653812360000|2022-05-29 08:19:20|653.7|646.1|653.27|645.67|653.73|646.13|653.26|645.66|16
1653812370000|2022-05-29 08:19:30|653.29|645.69|653.27|645.67|653.29|645.69|653.27|645.67|5
1653812380000|2022-05-29 08:19:40|653.28|645.68|653.28|645.68|653.28|645.68|653.26|645.66|10
1653812390000|2022-05-29 08:19:50|653.27|645.67|653.3|645.7|653.3|645.7|653.25|645.65|6
1653812400000|2022-05-29 08:20:00|653.28|645.68|653.3|645.7|653.3|645.7|653.26|645.66|5
1653812410000|2022-05-29 08:20:10|653.32|645.72|653.28|645.68|653.32|645.72|653.28|645.68|5
1653812420000|2022-05-29 08:20:20|653.24|645.64|653.24|645.64|653.24|645.64|653.21|645.61|5
1653812430000|2022-05-29 08:20:30|653.22|645.62|653.23|645.63|653.23|645.63|653.21|645.61|4
1653812440000|2022-05-29 08:20:40|653.24|645.64|653.26|645.66|653.28|645.68|653.24|645.64|4
1653812450000|2022-05-29 08:20:50|653.25|645.65|652.97|645.37|653.25|645.65|652.96|645.36|6
1653812460000|2022-05-29 08:21:00|652.98|645.38|653.49|645.89|653.57|645.97|652.98|645.38|25
1653812470000|2022-05-29 08:21:10|653.66|646.06|654.13|646.53|654.15|646.55|653.66|646.06|19
1653812480000|2022-05-29 08:21:20|654.12|646.52|654.46|646.86|654.48|646.88|654.12|646.52|14
1653812490000|2022-05-29 08:21:30|654.37|646.77|654.21|646.61|654.37|646.77|654.16|646.56|17
1653812500000|2022-05-29 08:21:40|654.23|646.63|654.47|646.87|654.47|646.87|654.1|646.5|18
1653812510000|2022-05-29 08:21:50|654.54|646.94|654.5|646.9|654.54|646.94|654.47|646.87|4
1653812520000|2022-05-29 08:22:00|654.65|647.05|654.52|646.92|654.69|647.09|654.52|646.92|7
1653812530000|2022-05-29 08:22:10|654.5|646.9|654.5|646.9|654.5|646.9|654.5|646.9|1
1653812540000|2022-05-29 08:22:20|654.52|646.92|654.5|646.9|654.55|646.95|654.49|646.89|6
1653812550000|2022-05-29 08:22:30|654.52|646.92|654.45|646.85|654.52|646.92|654.44|646.84|6
1653812560000|2022-05-29 08:22:40|654.46|646.86|654.46|646.86|654.58|646.98|654.46|646.86|8
1653812580000|2022-05-29 08:23:00|654.53|646.93|654.47|646.87|654.57|646.97|654.47|646.87|7
1653812590000|2022-05-29 08:23:10|654.29|646.69|654.3|646.7|654.32|646.72|654.28|646.68|9
1653812600000|2022-05-29 08:23:20|654.25|646.65|654.25|646.65|654.25|646.65|654.24|646.64|5
1653812610000|2022-05-29 08:23:30|654.26|646.66|654.52|646.92|654.52|646.92|654.26|646.66|7
1653812620000|2022-05-29 08:23:40|654.56|646.96|654.71|647.11|654.75|647.15|654.53|646.93|11
1653812630000|2022-05-29 08:23:50|654.74|647.14|654.71|647.11|654.74|647.14|654.71|647.11|4
1653812640000|2022-05-29 08:24:00|654.69|647.09|655.25|647.65|655.37|647.77|654.69|647.09|14
1653812650000|2022-05-29 08:24:10|655.37|647.77|655.24|647.64|655.37|647.77|655.18|647.58|14
1653812660000|2022-05-29 08:24:20|655.25|647.65|655.14|647.54|655.25|647.65|655.1|647.5|9
1653812670000|2022-05-29 08:24:30|655.15|647.55|655.04|647.44|655.18|647.58|655.04|647.44|11
1653812680000|2022-05-29 08:24:40|655.05|647.45|654.96|647.36|655.05|647.45|654.95|647.35|8
1653812690000|2022-05-29 08:24:50|654.95|647.35|655.29|647.69|655.32|647.72|654.95|647.35|21
1653812700000|2022-05-29 08:25:00|655.28|647.68|655.05|647.45|655.28|647.68|655.02|647.42|8
1653812710000|2022-05-29 08:25:10|655.06|647.46|655.05|647.45|655.07|647.47|655.03|647.43|9
1653812720000|2022-05-29 08:25:20|655.06|647.46|655.17|647.57|655.18|647.58|655.05|647.45|11
1653812730000|2022-05-29 08:25:30|655.16|647.56|655.21|647.61|655.22|647.62|655.16|647.56|9
1653812740000|2022-05-29 08:25:40|655.2|647.6|655.13|647.53|655.21|647.61|655.13|647.53|15
1653812750000|2022-05-29 08:25:50|655.09|647.49|655.09|647.49|655.14|647.54|655.09|647.49|7
1653812760000|2022-05-29 08:26:00|655.14|647.54|655.01|647.41|655.14|647.54|655.01|647.41|6
1653812770000|2022-05-29 08:26:10|655.02|647.42|655.23|647.63|655.23|647.63|655.02|647.42|15
1653812780000|2022-05-29 08:26:20|655.24|647.64|655.2|647.6|655.24|647.64|655.2|647.6|6
1653812790000|2022-05-29 08:26:30|655.21|647.61|655.34|647.74|655.34|647.74|655.18|647.58|7
1653812800000|2022-05-29 08:26:40|655.33|647.73|655.25|647.65|655.34|647.74|655.24|647.64|9
1653812810000|2022-05-29 08:26:50|655.23|647.63|655.63|648.03|655.63|648.03|655.23|647.63|9
1653812820000|2022-05-29 08:27:00|655.8|648.2|655.78|648.18|655.8|648.2|655.77|648.17|4
1653812830000|2022-05-29 08:27:10|655.77|648.17|655.45|647.85|655.78|648.18|655.39|647.79|10
1653812840000|2022-05-29 08:27:20|655.46|647.86|655.32|647.72|655.46|647.86|655.25|647.65|16
1653812850000|2022-05-29 08:27:30|655.33|647.73|656.21|648.61|656.21|648.61|655.33|647.73|25
1653812860000|2022-05-29 08:27:40|656.17|648.57|656.65|649.05|656.72|649.12|656.17|648.57|18
1653812870000|2022-05-29 08:27:50|656.66|649.06|656.71|649.11|656.71|649.11|656.65|649.05|4
1653812880000|2022-05-29 08:28:00|656.66|649.06|656.77|649.17|656.8|649.2|656.66|649.06|6
1653812890000|2022-05-29 08:28:10|656.75|649.15|656.67|649.07|656.78|649.18|656.67|649.07|10
1653812900000|2022-05-29 08:28:20|656.63|649.03|656.6|649|656.63|649.03|656.6|649|6
1653812910000|2022-05-29 08:28:30|656.61|649.01|656.61|649.01|656.65|649.05|656.61|649.01|9
1653812920000|2022-05-29 08:28:40|656.62|649.02|656.63|649.03|656.63|649.03|656.62|649.02|4
1653812930000|2022-05-29 08:28:50|656.59|648.99|656.61|649.01|656.62|649.02|656.59|648.99|9
1653812940000|2022-05-29 08:29:00|656.69|649.09|656.93|649.33|656.96|649.36|656.69|649.09|11
1653812950000|2022-05-29 08:29:10|657|649.4|657|649.4|657.03|649.43|656.99|649.39|6
1653812960000|2022-05-29 08:29:20|656.99|649.39|657.02|649.42|657.02|649.42|656.99|649.39|2
1653812970000|2022-05-29 08:29:30|656.93|649.33|656.76|649.16|656.93|649.33|656.76|649.16|6
1653812990000|2022-05-29 08:29:50|656.73|649.13|656.39|648.79|656.73|649.13|656.37|648.77|8
1653813000000|2022-05-29 08:30:00|656.4|648.8|656.58|648.98|656.72|649.12|656.37|648.77|14
1653813010000|2022-05-29 08:30:10|656.65|649.05|657.19|649.59|657.19|649.59|656.58|648.98|15
1653813020000|2022-05-29 08:30:20|657.23|649.63|657.22|649.62|657.23|649.63|657.22|649.62|2
1653813030000|2022-05-29 08:30:30|657.23|649.63|657.22|649.62|657.24|649.64|657.18|649.58|12
1653813040000|2022-05-29 08:30:40|657.23|649.63|657.36|649.76|657.43|649.83|657.06|649.46|14
1653813050000|2022-05-29 08:30:50|657.7|650.1|657.96|650.36|657.98|650.38|657.69|650.09|12
1653813060000|2022-05-29 08:31:00|657.95|650.35|657.69|650.09|657.96|650.36|657.69|650.09|16
1653813070000|2022-05-29 08:31:10|657.63|650.03|657.67|650.07|657.7|650.1|657.63|650.03|9
1653813080000|2022-05-29 08:31:20|657.71|650.11|657.73|650.13|657.75|650.15|657.67|650.07|10
1653813090000|2022-05-29 08:31:30|657.68|650.08|657.73|650.13|657.86|650.26|657.68|650.08|14
1653813100000|2022-05-29 08:31:40|657.7|650.1|657.61|650.01|657.7|650.1|657.61|650.01|14
1653813110000|2022-05-29 08:31:50|657.58|649.98|657.43|649.83|657.58|649.98|657.39|649.79|14
1653813120000|2022-05-29 08:32:00|657.41|649.81|657.38|649.78|657.46|649.86|657.3|649.7|14
1653813130000|2022-05-29 08:32:10|657.39|649.79|657.4|649.8|657.4|649.8|657.38|649.78|4
1653813140000|2022-05-29 08:32:20|657.39|649.79|657.31|649.71|657.39|649.79|657.29|649.69|12
1653813150000|2022-05-29 08:32:30|657.29|649.69|657.32|649.72|657.32|649.72|657.29|649.69|4
1653813160000|2022-05-29 08:32:40|657.29|649.69|657.29|649.69|657.29|649.69|657.29|649.69|1
1653813170000|2022-05-29 08:32:50|657.3|649.7|657.63|650.03|657.65|650.05|657.3|649.7|8
1653813180000|2022-05-29 08:33:00|657.68|650.08|657.72|650.12|657.72|650.12|657.68|650.08|5
1653813190000|2022-05-29 08:33:10|657.69|650.09|657.73|650.13|657.73|650.13|657.69|650.09|4
1653813200000|2022-05-29 08:33:20|657.76|650.16|657.36|649.76|657.76|650.16|657.33|649.73|15
1653813210000|2022-05-29 08:33:30|657.37|649.77|657.22|649.62|657.38|649.78|657.19|649.59|9
1653813220000|2022-05-29 08:33:40|657.23|649.63|657.25|649.65|657.25|649.65|657.23|649.63|7
1653813230000|2022-05-29 08:33:50|657.23|649.63|657.14|649.54|657.29|649.69|657.14|649.54|14
1653813240000|2022-05-29 08:34:00|657.16|649.56|657.07|649.47|657.17|649.57|657.03|649.43|11
1653813250000|2022-05-29 08:34:10|657.05|649.45|657.12|649.52|657.12|649.52|657.05|649.45|3
1653813260000|2022-05-29 08:34:20|657.15|649.55|657.11|649.51|657.21|649.61|657.11|649.51|8
1653813270000|2022-05-29 08:34:30|657.12|649.52|657.1|649.5|657.12|649.52|657.1|649.5|2
1653813280000|2022-05-29 08:34:40|657.07|649.47|656.46|648.86|657.07|649.47|656.45|648.85|17
1653813290000|2022-05-29 08:34:50|656.45|648.85|656.45|648.85|656.45|648.85|656.45|648.85|1
1653813300000|2022-05-29 08:35:00|656.44|648.84|656.55|648.95|656.66|649.06|656.36|648.76|22
1653813310000|2022-05-29 08:35:10|656.56|648.96|656.29|648.69|656.56|648.96|656.29|648.69|4
1653813320000|2022-05-29 08:35:20|656.27|648.67|656.22|648.62|656.27|648.67|656.22|648.62|3
1653813330000|2022-05-29 08:35:30|656.26|648.66|656.21|648.61|656.27|648.67|656.17|648.57|6
1653813340000|2022-05-29 08:35:40|655.78|648.18|655.34|647.74|655.78|648.18|655.31|647.71|16
1653813350000|2022-05-29 08:35:50|655.33|647.73|655.23|647.63|655.33|647.73|655.13|647.53|13
1653813360000|2022-05-29 08:36:00|655.22|647.62|655.25|647.65|655.27|647.67|655.21|647.61|15
1653813370000|2022-05-29 08:36:10|655.21|647.61|655.42|647.82|655.42|647.82|655.13|647.53|12
1653813380000|2022-05-29 08:36:20|655.41|647.81|655.33|647.73|655.41|647.81|655.29|647.69|20
1653813390000|2022-05-29 08:36:30|655.32|647.72|655.35|647.75|655.35|647.75|655.32|647.72|6
1653813400000|2022-05-29 08:36:40|655.33|647.73|655.19|647.59|655.33|647.73|655.19|647.59|7
1653813410000|2022-05-29 08:36:50|655.22|647.62|655.24|647.64|655.26|647.66|655.22|647.62|5
1653813420000|2022-05-29 08:37:00|655.25|647.65|655.24|647.64|655.25|647.65|655.22|647.62|8
1653813430000|2022-05-29 08:37:10|655.22|647.62|655.2|647.6|655.22|647.62|655.16|647.56|14
1653813440000|2022-05-29 08:37:20|655.22|647.62|654.48|646.88|655.22|647.62|654.47|646.87|17
1653813450000|2022-05-29 08:37:30|654.45|646.85|654.41|646.81|654.45|646.85|654.41|646.81|5
1653813460000|2022-05-29 08:37:40|654.39|646.79|654.12|646.52|654.4|646.8|654.12|646.52|10
1653813470000|2022-05-29 08:37:50|654.11|646.51|654.11|646.51|654.21|646.61|654.1|646.5|16
1653813480000|2022-05-29 08:38:00|654.12|646.52|654.21|646.61|654.21|646.61|654.11|646.51|10
1653813490000|2022-05-29 08:38:10|654.19|646.59|654.09|646.49|654.2|646.6|654.09|646.49|12
1653813500000|2022-05-29 08:38:20|654.11|646.51|654.1|646.5|654.14|646.54|654.1|646.5|9
1653813510000|2022-05-29 08:38:30|654.11|646.51|654.16|646.56|654.17|646.57|654.11|646.51|6
1653813520000|2022-05-29 08:38:40|654.15|646.55|654|646.4|654.15|646.55|653.99|646.39|14
1653813530000|2022-05-29 08:38:50|653.98|646.38|653.41|645.81|653.98|646.38|653.41|645.81|6
1653813540000|2022-05-29 08:39:00|653.4|645.8|653.34|645.74|653.42|645.82|653.32|645.72|8
1653813550000|2022-05-29 08:39:10|653.33|645.73|653.36|645.76|653.37|645.77|653.32|645.72|6
1653813560000|2022-05-29 08:39:20|653.35|645.75|653.32|645.72|653.36|645.76|653.3|645.7|5
1653813570000|2022-05-29 08:39:30|653.33|645.73|653.33|645.73|653.33|645.73|653.33|645.73|1
1653813580000|2022-05-29 08:39:40|653.34|645.74|653.3|645.7|653.34|645.74|653.3|645.7|6
1653813590000|2022-05-29 08:39:50|653.31|645.71|653.3|645.7|653.31|645.71|653.25|645.65|4
1653813600000|2022-05-29 08:40:00|653.28|645.68|653.28|645.68|653.29|645.69|653.28|645.68|3
1653813610000|2022-05-29 08:40:10|653.29|645.69|653.31|645.71|653.32|645.72|653.29|645.69|3
1653813620000|2022-05-29 08:40:20|653.29|645.69|653.22|645.62|653.29|645.69|653.22|645.62|6
1653813630000|2022-05-29 08:40:30|653.21|645.61|653.25|645.65|653.26|645.66|653.21|645.61|5
1653813650000|2022-05-29 08:40:50|653.24|645.64|653.26|645.66|653.27|645.67|653.24|645.64|3
1653813660000|2022-05-29 08:41:00|653.23|645.63|653.19|645.59|653.24|645.64|653.18|645.58|9
1653813670000|2022-05-29 08:41:10|653.21|645.61|653.46|645.86|653.5|645.9|653.19|645.59|17
1653813680000|2022-05-29 08:41:20|653.47|645.87|653.51|645.91|653.54|645.94|653.47|645.87|8
1653813690000|2022-05-29 08:41:30|653.5|645.9|653.51|645.91|653.57|645.97|653.5|645.9|11
1653813700000|2022-05-29 08:41:40|653.52|645.92|653.49|645.89|653.54|645.94|653.47|645.87|16
1653813710000|2022-05-29 08:41:50|653.48|645.88|653.48|645.88|653.49|645.89|653.48|645.88|3
1653813720000|2022-05-29 08:42:00|653.49|645.89|653.57|645.97|653.59|645.99|653.45|645.85|6
1653813730000|2022-05-29 08:42:10|653.55|645.95|653.67|646.07|653.67|646.07|653.54|645.94|5
1653813770000|2022-05-29 08:42:50|653.69|646.09|653.69|646.09|653.69|646.09|653.69|646.09|1
1653813780000|2022-05-29 08:43:00|653.74|646.14|653.73|646.13|653.74|646.14|653.73|646.13|2
1653813790000|2022-05-29 08:43:10|653.7|646.1|653.73|646.13|653.73|646.13|653.7|646.1|5
1653813800000|2022-05-29 08:43:20|653.74|646.14|653.75|646.15|653.75|646.15|653.73|646.13|6
1653813810000|2022-05-29 08:43:30|653.74|646.14|653.75|646.15|653.75|646.15|653.74|646.14|8
1653813820000|2022-05-29 08:43:40|653.68|646.08|653.68|646.08|653.68|646.08|653.68|646.08|1
1653813830000|2022-05-29 08:43:50|653.67|646.07|653.68|646.08|653.71|646.11|653.67|646.07|3
1653813840000|2022-05-29 08:44:00|653.6|646|653.6|646|653.6|646|653.6|646|1
1653813850000|2022-05-29 08:44:10|653.62|646.02|653.37|645.77|653.62|646.02|653.36|645.76|5
1653813860000|2022-05-29 08:44:20|653.38|645.78|653.35|645.75|653.38|645.78|653.35|645.75|5
1653813870000|2022-05-29 08:44:30|653.34|645.74|653.31|645.71|653.35|645.75|653.3|645.7|9
1653813880000|2022-05-29 08:44:40|653.3|645.7|653.62|646.02|653.62|646.02|653.22|645.62|21
1653813890000|2022-05-29 08:44:50|653.61|646.01|653.64|646.04|653.64|646.04|653.61|646.01|4
1653813900000|2022-05-29 08:45:00|653.63|646.03|653.67|646.07|653.67|646.07|653.6|646|8
1653813910000|2022-05-29 08:45:10|653.68|646.08|653.66|646.06|653.7|646.1|653.64|646.04|7
1653813920000|2022-05-29 08:45:20|653.67|646.07|653.32|645.72|653.67|646.07|653.28|645.68|10
1653813930000|2022-05-29 08:45:30|653.33|645.73|653.24|645.64|653.33|645.73|653.24|645.64|6
1653813940000|2022-05-29 08:45:40|653.26|645.66|653.25|645.65|653.26|645.66|653.25|645.65|2
1653813950000|2022-05-29 08:45:50|653.26|645.66|653.27|645.67|653.27|645.67|653.25|645.65|3
1653813960000|2022-05-29 08:46:00|653.26|645.66|653.14|645.54|653.26|645.66|653.14|645.54|3
1653813970000|2022-05-29 08:46:10|653.15|645.55|653.15|645.55|653.15|645.55|653.15|645.55|1
1653813980000|2022-05-29 08:46:20|653.04|645.44|653.06|645.46|653.06|645.46|653.04|645.44|5
1653813990000|2022-05-29 08:46:30|653.04|645.44|653.09|645.49|653.11|645.51|652.95|645.35|13
1653814000000|2022-05-29 08:46:40|653.06|645.46|653.02|645.42|653.07|645.47|653.02|645.42|5
1653814010000|2022-05-29 08:46:50|653.03|645.43|653.11|645.51|653.11|645.51|653.03|645.43|6
1653814020000|2022-05-29 08:47:00|653.1|645.5|653.11|645.51|653.12|645.52|653.08|645.48|6
1653814030000|2022-05-29 08:47:10|653.06|645.46|653.06|645.46|653.06|645.46|653.06|645.46|1
1653814040000|2022-05-29 08:47:20|653.07|645.47|653.07|645.47|653.07|645.47|653.06|645.46|3
1653814050000|2022-05-29 08:47:30|653.06|645.46|653.04|645.44|653.06|645.46|653.04|645.44|2
1653814060000|2022-05-29 08:47:40|653.06|645.46|653.05|645.45|653.08|645.48|653.04|645.44|11
1653814070000|2022-05-29 08:47:50|653.06|645.46|653.08|645.48|653.08|645.48|653.06|645.46|2
1653814080000|2022-05-29 08:48:00|653.05|645.45|653.47|645.87|653.51|645.91|653.05|645.45|24
1653814090000|2022-05-29 08:48:10|653.46|645.86|653.61|646.01|653.61|646.01|653.46|645.86|8
1653814100000|2022-05-29 08:48:20|653.63|646.03|653.69|646.09|653.71|646.11|653.62|646.02|6
1653814110000|2022-05-29 08:48:30|653.7|646.1|653.68|646.08|653.7|646.1|653.67|646.07|6
1653814120000|2022-05-29 08:48:40|653.67|646.07|653.65|646.05|653.67|646.07|653.65|646.05|5
1653814130000|2022-05-29 08:48:50|653.62|646.02|653.27|645.67|653.66|646.06|653.27|645.67|10
1653814140000|2022-05-29 08:49:00|653.28|645.68|653.23|645.63|653.28|645.68|653.22|645.62|9
1653814150000|2022-05-29 08:49:10|653.25|645.65|653.27|645.67|653.27|645.67|653.25|645.65|3
1653814160000|2022-05-29 08:49:20|653.28|645.68|653.23|645.63|653.28|645.68|653.23|645.63|4
1653814170000|2022-05-29 08:49:30|653.28|645.68|653.27|645.67|653.28|645.68|653.27|645.67|2
1653814190000|2022-05-29 08:49:50|653.25|645.65|653.28|645.68|653.28|645.68|653.25|645.65|6
1653814200000|2022-05-29 08:50:00|653.26|645.66|653.26|645.66|653.26|645.66|653.26|645.66|1
1653814230000|2022-05-29 08:50:30|653.29|645.69|653.26|645.66|653.29|645.69|653.26|645.66|3
1653814240000|2022-05-29 08:50:40|653.25|645.65|653.25|645.65|653.25|645.65|653.25|645.65|1
1653814250000|2022-05-29 08:50:50|653.28|645.68|653.28|645.68|653.3|645.7|653.24|645.64|8
1653814260000|2022-05-29 08:51:00|653.3|645.7|653.23|645.63|653.3|645.7|653.22|645.62|6
1653814270000|2022-05-29 08:51:10|653.18|645.58|652.94|645.34|653.18|645.58|652.94|645.34|7
1653814280000|2022-05-29 08:51:20|652.92|645.32|652.87|645.27|653.09|645.49|652.84|645.24|16
1653814290000|2022-05-29 08:51:30|652.88|645.28|652.8|645.2|652.88|645.28|652.8|645.2|6
1653814300000|2022-05-29 08:51:40|652.84|645.24|652.65|645.05|652.84|645.24|652.65|645.05|13
1653814310000|2022-05-29 08:51:50|652.7|645.1|652.66|645.06|652.7|645.1|652.66|645.06|6
1653814320000|2022-05-29 08:52:00|652.67|645.07|652.69|645.09|652.71|645.11|652.66|645.06|6
1653814330000|2022-05-29 08:52:10|652.71|645.11|652.71|645.11|652.71|645.11|652.71|645.11|1
1653814340000|2022-05-29 08:52:20|652.7|645.1|652.72|645.12|652.72|645.12|652.7|645.1|5
1653814350000|2022-05-29 08:52:30|652.74|645.14|652.73|645.13|652.74|645.14|652.69|645.09|7
1653814360000|2022-05-29 08:52:40|652.71|645.11|652.61|645.01|652.71|645.11|652.6|645|9
1653814370000|2022-05-29 08:52:50|652.63|645.03|652.63|645.03|652.64|645.04|652.63|645.03|3
1653814380000|2022-05-29 08:53:00|652.62|645.02|652.1|644.5|652.63|645.03|652.06|644.46|16
1653814390000|2022-05-29 08:53:10|652.11|644.51|652.14|644.54|652.24|644.64|652.11|644.51|8
1653814400000|2022-05-29 08:53:20|652.15|644.55|652.1|644.5|652.16|644.56|652.01|644.41|7
1653814430000|2022-05-29 08:53:50|652.11|644.51|652.08|644.48|652.11|644.51|652.08|644.48|2
1653814440000|2022-05-29 08:54:00|652.06|644.46|652.06|644.46|652.06|644.46|652.06|644.46|1
1653814450000|2022-05-29 08:54:10|652.08|644.48|652.1|644.5|652.1|644.5|652.08|644.48|2
1653814460000|2022-05-29 08:54:20|652.07|644.47|651.93|644.33|652.07|644.47|651.93|644.33|2
1653814470000|2022-05-29 08:54:30|651.87|644.27|651.95|644.35|651.95|644.35|651.86|644.26|16
1653814480000|2022-05-29 08:54:40|651.93|644.33|652|644.4|652|644.4|651.93|644.33|6
1653814500000|2022-05-29 08:55:00|651.98|644.38|651.99|644.39|651.99|644.39|651.97|644.37|3
1653814510000|2022-05-29 08:55:10|652|644.4|652.06|644.46|652.06|644.46|651.99|644.39|5
1653814520000|2022-05-29 08:55:20|652.11|644.51|652.09|644.49|652.11|644.51|652.09|644.49|2
1653814530000|2022-05-29 08:55:30|652.07|644.47|652.1|644.5|652.1|644.5|652.07|644.47|4
1653814540000|2022-05-29 08:55:40|652.11|644.51|652.11|644.51|652.11|644.51|652.11|644.51|1
1653814550000|2022-05-29 08:55:50|652.09|644.49|652.06|644.46|652.1|644.5|652.05|644.45|4
1653814560000|2022-05-29 08:56:00|652.07|644.47|652.05|644.45|652.07|644.47|652.05|644.45|2
1653814570000|2022-05-29 08:56:10|652.08|644.48|652.08|644.48|652.08|644.48|652.08|644.48|1
1653814580000|2022-05-29 08:56:20|652.09|644.49|652.09|644.49|652.11|644.51|652.08|644.48|4
1653814590000|2022-05-29 08:56:30|652.07|644.47|651.82|644.22|652.07|644.47|651.82|644.22|5
1653814600000|2022-05-29 08:56:40|651.87|644.27|651.92|644.32|652|644.4|651.87|644.27|8
1653814610000|2022-05-29 08:56:50|651.9|644.3|651.78|644.18|651.91|644.31|651.78|644.18|8
1653814620000|2022-05-29 08:57:00|651.91|644.31|651.81|644.21|651.91|644.31|651.81|644.21|5
1653814640000|2022-05-29 08:57:20|651.78|644.18|651.78|644.18|651.79|644.19|651.78|644.18|3
1653814650000|2022-05-29 08:57:30|651.79|644.19|651.83|644.23|651.83|644.23|651.79|644.19|2
1653814660000|2022-05-29 08:57:40|651.85|644.25|651.93|644.33|651.93|644.33|651.85|644.25|3
1653814670000|2022-05-29 08:57:50|652.04|644.44|652.05|644.45|652.05|644.45|652.04|644.44|2
1653814680000|2022-05-29 08:58:00|652.06|644.46|652.07|644.47|652.07|644.47|652.05|644.45|4
1653814690000|2022-05-29 08:58:10|652.06|644.46|652.12|644.52|652.12|644.52|652.06|644.46|2
1653814710000|2022-05-29 08:58:30|652.11|644.51|652.13|644.53|652.13|644.53|652.11|644.51|2
1653814740000|2022-05-29 08:59:00|652.18|644.58|652.18|644.58|652.18|644.58|652.18|644.58|1
1653814750000|2022-05-29 08:59:10|652.13|644.53|651.88|644.28|652.13|644.53|651.85|644.25|14
1653814760000|2022-05-29 08:59:20|651.89|644.29|651.89|644.29|651.89|644.29|651.89|644.29|1
1653814770000|2022-05-29 08:59:30|651.88|644.28|651.87|644.27|651.88|644.28|651.87|644.27|4
1653814780000|2022-05-29 08:59:40|651.88|644.28|651.83|644.23|651.88|644.28|651.83|644.23|3
1653814790000|2022-05-29 08:59:50|651.82|644.22|651.83|644.23|651.83|644.23|651.82|644.22|2
1653814800000|2022-05-29 09:00:00|651.85|644.25|652.42|644.82|652.48|644.88|651.85|644.25|22
1653814810000|2022-05-29 09:00:10|652.41|644.81|652.44|644.84|652.44|644.84|652.41|644.81|5
1653814820000|2022-05-29 09:00:20|652.52|644.92|652.55|644.95|652.64|645.04|652.52|644.92|4
1653814830000|2022-05-29 09:00:30|652.56|644.96|652.54|644.94|652.56|644.96|652.53|644.93|5
1653814840000|2022-05-29 09:00:40|652.55|644.95|652.55|644.95|652.55|644.95|652.54|644.94|3
1653814850000|2022-05-29 09:00:50|652.59|644.99|652.59|644.99|652.59|644.99|652.59|644.99|1
1653814860000|2022-05-29 09:01:00|652.58|644.98|652.58|644.98|652.6|645|652.58|644.98|3
1653814880000|2022-05-29 09:01:20|652.59|644.99|652.59|644.99|652.59|644.99|652.59|644.99|1
1653814890000|2022-05-29 09:01:30|652.76|645.16|652.98|645.38|652.98|645.38|652.76|645.16|7
1653814910000|2022-05-29 09:01:50|652.99|645.39|653.1|645.5|653.1|645.5|652.99|645.39|3
1653814920000|2022-05-29 09:02:00|653.15|645.55|653.14|645.54|653.15|645.55|653.14|645.54|2
1653814930000|2022-05-29 09:02:10|653.15|645.55|653.16|645.56|653.16|645.56|653.14|645.54|3
1653814950000|2022-05-29 09:02:30|653.45|645.85|653.6|646|653.6|646|653.43|645.83|10
1653814960000|2022-05-29 09:02:40|653.62|646.02|653.65|646.05|653.71|646.11|653.62|646.02|13
1653814970000|2022-05-29 09:02:50|653.64|646.04|653.32|645.72|653.64|646.04|653.32|645.72|12
1653814980000|2022-05-29 09:03:00|653.33|645.73|653.3|645.7|653.33|645.73|653.27|645.67|3
1653814990000|2022-05-29 09:03:10|653.29|645.69|653.27|645.67|653.3|645.7|653.27|645.67|3
1653815000000|2022-05-29 09:03:20|653.26|645.66|653.21|645.61|653.27|645.67|653.2|645.6|6
1653815010000|2022-05-29 09:03:30|653.2|645.6|653.2|645.6|653.21|645.61|653.2|645.6|3
1653815020000|2022-05-29 09:03:40|653.18|645.58|653.18|645.58|653.18|645.58|653.18|645.58|1
1653815030000|2022-05-29 09:03:50|653.17|645.57|653.16|645.56|653.17|645.57|653.16|645.56|2
1653815040000|2022-05-29 09:04:00|653.23|645.63|653.32|645.72|653.32|645.72|653.18|645.58|9
1653815050000|2022-05-29 09:04:10|653.27|645.67|653.44|645.84|653.45|645.85|653.24|645.64|13
1653815060000|2022-05-29 09:04:20|653.45|645.85|653.49|645.89|653.5|645.9|653.45|645.85|3
1653815070000|2022-05-29 09:04:30|653.48|645.88|653.28|645.68|653.52|645.92|653.28|645.68|14
1653815080000|2022-05-29 09:04:40|653.29|645.69|653.3|645.7|653.3|645.7|653.27|645.67|12
1653815090000|2022-05-29 09:04:50|653.27|645.67|653.25|645.65|653.3|645.7|653.25|645.65|7
1653815100000|2022-05-29 09:05:00|653.18|645.58|652.88|645.28|653.18|645.58|652.88|645.28|8
1653815110000|2022-05-29 09:05:10|652.84|645.24|652.86|645.26|652.88|645.28|652.83|645.23|5
1653815120000|2022-05-29 09:05:20|652.87|645.27|652.87|645.27|652.87|645.27|652.87|645.27|1
1653815130000|2022-05-29 09:05:30|652.88|645.28|653.04|645.44|653.14|645.54|652.7|645.1|27
1653815140000|2022-05-29 09:05:40|653.02|645.42|653.02|645.42|653.11|645.51|652.92|645.32|16
1653815150000|2022-05-29 09:05:50|653.01|645.41|653.01|645.41|653.01|645.41|653.01|645.41|1
1653815160000|2022-05-29 09:06:00|652.75|645.15|652.82|645.22|652.84|645.24|652.75|645.15|8
1653815170000|2022-05-29 09:06:10|652.78|645.18|652.46|644.86|652.81|645.21|652.39|644.79|13
1653815180000|2022-05-29 09:06:20|652.45|644.85|652.23|644.63|652.46|644.86|652.22|644.62|12
1653815190000|2022-05-29 09:06:30|652.19|644.59|651.95|644.35|652.19|644.59|651.95|644.35|18
1653815200000|2022-05-29 09:06:40|651.97|644.37|651.74|644.14|651.97|644.37|651.74|644.14|11
1653815210000|2022-05-29 09:06:50|651.76|644.16|651.76|644.16|651.78|644.18|651.76|644.16|4
1653815220000|2022-05-29 09:07:00|651.77|644.17|651.83|644.23|651.84|644.24|651.73|644.13|8
1653815230000|2022-05-29 09:07:10|651.82|644.22|651.79|644.19|651.84|644.24|651.78|644.18|5
1653815240000|2022-05-29 09:07:20|651.78|644.18|651.37|643.77|651.79|644.19|651.36|643.76|13
1653815250000|2022-05-29 09:07:30|651.39|643.79|651.29|643.69|651.39|643.79|651.28|643.68|5
1653815260000|2022-05-29 09:07:40|651.28|643.68|651.29|643.69|651.29|643.69|651.28|643.68|4
1653815270000|2022-05-29 09:07:50|651.28|643.68|651.31|643.71|651.32|643.72|651.28|643.68|7
1653815280000|2022-05-29 09:08:00|651.32|643.72|651.31|643.71|651.32|643.72|651.3|643.7|8
1653815290000|2022-05-29 09:08:10|651.3|643.7|651.22|643.62|651.3|643.7|651.22|643.62|3
1653815300000|2022-05-29 09:08:20|651.25|643.65|651.21|643.61|651.25|643.65|651.21|643.61|6
1653815320000|2022-05-29 09:08:40|651.26|643.66|650.94|643.34|651.26|643.66|650.94|643.34|11
1653815330000|2022-05-29 09:08:50|650.93|643.33|650.77|643.17|650.94|643.34|650.77|643.17|9
1653815340000|2022-05-29 09:09:00|650.76|643.16|650.89|643.29|650.89|643.29|650.76|643.16|12
1653815350000|2022-05-29 09:09:10|650.82|643.22|650.82|643.22|650.83|643.23|650.82|643.22|7
1653815360000|2022-05-29 09:09:20|650.83|643.23|650.78|643.18|650.83|643.23|650.77|643.17|6
1653815370000|2022-05-29 09:09:30|650.77|643.17|650.87|643.27|650.91|643.31|650.77|643.17|10
1653815380000|2022-05-29 09:09:40|650.86|643.26|650.9|643.3|650.92|643.32|650.84|643.24|10
1653815390000|2022-05-29 09:09:50|650.89|643.29|650.89|643.29|650.89|643.29|650.89|643.29|1
1653815400000|2022-05-29 09:10:00|650.91|643.31|650.91|643.31|650.91|643.31|650.89|643.29|5
1653815410000|2022-05-29 09:10:10|650.92|643.32|651.01|643.41|651.07|643.47|650.92|643.32|7
1653815420000|2022-05-29 09:10:20|651|643.4|651.38|643.78|651.38|643.78|651|643.4|8
1653815430000|2022-05-29 09:10:30|651.39|643.79|651.45|643.85|651.45|643.85|651.38|643.78|6
1653815440000|2022-05-29 09:10:40|651.41|643.81|651.63|644.03|651.63|644.03|651.41|643.81|11
1653815450000|2022-05-29 09:10:50|651.64|644.04|651.6|644|651.64|644.04|651.59|643.99|5
1653815460000|2022-05-29 09:11:00|651.62|644.02|651.74|644.14|651.74|644.14|651.61|644.01|6
1653815470000|2022-05-29 09:11:10|651.71|644.11|651.66|644.06|651.71|644.11|651.66|644.06|2
1653815480000|2022-05-29 09:11:20|651.7|644.1|651.84|644.24|651.84|644.24|651.7|644.1|5
1653815490000|2022-05-29 09:11:30|651.87|644.27|651.86|644.26|651.87|644.27|651.85|644.25|3
1653815500000|2022-05-29 09:11:40|651.87|644.27|651.75|644.15|651.87|644.27|651.73|644.13|7
1653815510000|2022-05-29 09:11:50|651.74|644.14|651.63|644.03|651.85|644.25|651.63|644.03|8
1653815520000|2022-05-29 09:12:00|651.44|643.84|651.3|643.7|651.44|643.84|651.27|643.67|14
1653815530000|2022-05-29 09:12:10|651.31|643.71|651.32|643.72|651.33|643.73|651.31|643.71|4
1653815540000|2022-05-29 09:12:20|651.31|643.71|651.26|643.66|651.31|643.71|651.25|643.65|4
1653815560000|2022-05-29 09:12:40|651.25|643.65|651.19|643.59|651.26|643.66|651.19|643.59|4
1653815570000|2022-05-29 09:12:50|651.2|643.6|650.93|643.33|651.2|643.6|650.93|643.33|6
1653815580000|2022-05-29 09:13:00|650.8|643.2|650.82|643.22|650.82|643.22|650.8|643.2|2
1653815590000|2022-05-29 09:13:10|650.81|643.21|651.13|643.53|651.13|643.53|650.81|643.21|11
1653815600000|2022-05-29 09:13:20|651.12|643.52|651.09|643.49|651.15|643.55|651.09|643.49|8
1653815610000|2022-05-29 09:13:30|651.08|643.48|651.08|643.48|651.08|643.48|651.08|643.48|1
1653815620000|2022-05-29 09:13:40|651.09|643.49|651.14|643.54|651.14|643.54|651.09|643.49|3
1653815630000|2022-05-29 09:13:50|651.13|643.53|651.1|643.5|651.13|643.53|651.1|643.5|5
1653815640000|2022-05-29 09:14:00|651.07|643.47|650.53|642.93|651.14|643.54|650.5|642.9|16
1653815650000|2022-05-29 09:14:10|650.56|642.96|650.53|642.93|650.58|642.98|650.53|642.93|5
1653815660000|2022-05-29 09:14:20|650.55|642.95|650.48|642.88|650.55|642.95|650.47|642.87|3
1653815670000|2022-05-29 09:14:30|650.47|642.87|650.28|642.68|650.47|642.87|650.28|642.68|6
1653815680000|2022-05-29 09:14:40|650.29|642.69|650.3|642.7|650.31|642.71|650.29|642.69|3
1653815690000|2022-05-29 09:14:50|650.31|642.71|650.27|642.67|650.31|642.71|650.27|642.67|7
1653815700000|2022-05-29 09:15:00|650.21|642.61|650.08|642.48|650.21|642.61|650.08|642.48|10
1653815710000|2022-05-29 09:15:10|650.09|642.49|650.55|642.95|650.55|642.95|650.09|642.49|9
1653815720000|2022-05-29 09:15:20|650.58|642.98|650.52|642.92|650.58|642.98|650.5|642.9|9
1653815730000|2022-05-29 09:15:30|650.53|642.93|650.54|642.94|650.55|642.95|650.53|642.93|6
1653815740000|2022-05-29 09:15:40|650.53|642.93|650.54|642.94|650.55|642.95|650.52|642.92|5
1653815760000|2022-05-29 09:16:00|650.64|643.04|650.62|643.02|650.64|643.04|650.62|643.02|5
1653815770000|2022-05-29 09:16:10|650.64|643.04|650.61|643.01|650.66|643.06|650.61|643.01|10
1653815780000|2022-05-29 09:16:20|650.71|643.11|650.76|643.16|650.76|643.16|650.71|643.11|8
1653815790000|2022-05-29 09:16:30|650.82|643.22|650.74|643.14|650.82|643.22|650.66|643.06|13
1653815800000|2022-05-29 09:16:40|650.71|643.11|650.71|643.11|650.72|643.12|650.71|643.11|5
1653815810000|2022-05-29 09:16:50|650.83|643.23|650.87|643.27|650.87|643.27|650.79|643.19|6
1653815820000|2022-05-29 09:17:00|650.86|643.26|651.02|643.42|651.02|643.42|650.86|643.26|2
1653815830000|2022-05-29 09:17:10|651|643.4|650.98|643.38|651.02|643.42|650.97|643.37|6
1653815840000|2022-05-29 09:17:20|650.94|643.34|651.08|643.48|651.08|643.48|650.93|643.33|11
1653815850000|2022-05-29 09:17:30|651.09|643.49|651.06|643.46|651.09|643.49|651.04|643.44|6
1653815860000|2022-05-29 09:17:40|651.07|643.47|651.03|643.43|651.07|643.47|651.02|643.42|6
1653815870000|2022-05-29 09:17:50|650.99|643.39|650.97|643.37|651|643.4|650.95|643.35|12
1653815880000|2022-05-29 09:18:00|650.96|643.36|650.94|643.34|650.96|643.36|650.93|643.33|6
1653815890000|2022-05-29 09:18:10|650.93|643.33|650.88|643.28|650.93|643.33|650.76|643.16|19
1653815900000|2022-05-29 09:18:20|650.87|643.27|650.81|643.21|650.87|643.27|650.8|643.2|4
1653815910000|2022-05-29 09:18:30|650.8|643.2|650.76|643.16|650.8|643.2|650.75|643.15|5
1653815920000|2022-05-29 09:18:40|650.77|643.17|650.2|642.6|650.77|643.17|650.2|642.6|19
1653815930000|2022-05-29 09:18:50|650.28|642.68|650.09|642.49|650.28|642.68|650|642.4|13
1653815940000|2022-05-29 09:19:00|650.11|642.51|649.74|642.14|650.11|642.51|649.73|642.13|16
1653815950000|2022-05-29 09:19:10|649.75|642.15|649.73|642.13|649.77|642.17|649.71|642.11|9
1653815960000|2022-05-29 09:19:20|649.75|642.15|649.75|642.15|649.75|642.15|649.73|642.13|3
1653815970000|2022-05-29 09:19:30|649.73|642.13|649.12|641.52|649.75|642.15|649.07|641.47|22
1653815980000|2022-05-29 09:19:40|649.1|641.5|648.45|640.85|649.15|641.55|648.45|640.85|21
1653815990000|2022-05-29 09:19:50|648.44|640.84|648.72|641.12|648.8|641.2|648.43|640.83|16
1653816000000|2022-05-29 09:20:00|648.76|641.16|648.84|641.24|648.96|641.36|648.74|641.14|17
1653816010000|2022-05-29 09:20:10|648.82|641.22|648.65|641.05|648.82|641.22|648.65|641.05|15
1653816020000|2022-05-29 09:20:20|648.64|641.04|648.68|641.08|648.73|641.13|648.63|641.03|7
1653816030000|2022-05-29 09:20:30|648.67|641.07|648.66|641.06|648.7|641.1|648.65|641.05|11
1653816040000|2022-05-29 09:20:40|648.68|641.08|648.69|641.09|648.7|641.1|648.63|641.03|12
1653816050000|2022-05-29 09:20:50|648.74|641.14|648.94|641.34|648.95|641.35|648.71|641.11|18
1653816060000|2022-05-29 09:21:00|648.93|641.33|648.95|641.35|648.95|641.35|648.92|641.32|4
1653816070000|2022-05-29 09:21:10|648.94|641.34|648.41|640.81|648.94|641.34|648.39|640.79|14
1653816080000|2022-05-29 09:21:20|648.4|640.8|648.29|640.69|648.41|640.81|648.29|640.69|3
1653816090000|2022-05-29 09:21:30|648.24|640.64|648.29|640.69|648.29|640.69|648.22|640.62|6
1653816100000|2022-05-29 09:21:40|648.33|640.73|648.5|640.9|648.51|640.91|648.33|640.73|13
1653816110000|2022-05-29 09:21:50|648.51|640.91|648.52|640.92|648.53|640.93|648.49|640.89|8
1653816120000|2022-05-29 09:22:00|648.51|640.91|648.6|641|648.61|641.01|648.51|640.91|10
1653816130000|2022-05-29 09:22:10|648.57|640.97|648.6|641|648.6|641|648.57|640.97|9
1653816140000|2022-05-29 09:22:20|648.65|641.05|648.36|640.76|648.65|641.05|648.36|640.76|14
1653816170000|2022-05-29 09:22:50|648.37|640.77|648.18|640.58|648.37|640.77|648.16|640.56|7
1653816180000|2022-05-29 09:23:00|648.17|640.57|648.05|640.45|648.17|640.57|648.04|640.44|6
1653816190000|2022-05-29 09:23:10|648.04|640.44|648.04|640.44|648.04|640.44|648.03|640.43|3
1653816200000|2022-05-29 09:23:20|648.03|640.43|648.01|640.41|648.03|640.43|648|640.4|4
1653816210000|2022-05-29 09:23:30|648|640.4|648.08|640.48|648.08|640.48|648|640.4|6
1653816220000|2022-05-29 09:23:40|648.07|640.47|648.07|640.47|648.09|640.49|648.04|640.44|9
1653816230000|2022-05-29 09:23:50|648.08|640.48|648.09|640.49|648.09|640.49|648.08|640.48|2
1653816240000|2022-05-29 09:24:00|648.1|640.5|648.08|640.48|648.1|640.5|648.06|640.46|4
1653816250000|2022-05-29 09:24:10|648.11|640.51|648.43|640.83|648.46|640.86|648.11|640.51|13
1653816260000|2022-05-29 09:24:20|648.46|640.86|648.47|640.87|648.48|640.88|648.45|640.85|5
1653816270000|2022-05-29 09:24:30|648.45|640.85|648.44|640.84|648.48|640.88|648.44|640.84|6
1653816280000|2022-05-29 09:24:40|648.43|640.83|648.42|640.82|648.43|640.83|648.42|640.82|2
1653816290000|2022-05-29 09:24:50|648.45|640.85|648.22|640.62|648.45|640.85|648.21|640.61|20
1653816300000|2022-05-29 09:25:00|648.21|640.61|648.23|640.63|648.27|640.67|648.19|640.59|12
1653816310000|2022-05-29 09:25:10|648.24|640.64|648.45|640.85|648.47|640.87|648.24|640.64|11
1653816320000|2022-05-29 09:25:20|648.44|640.84|648.43|640.83|648.44|640.84|648.43|640.83|4
1653816330000|2022-05-29 09:25:30|648.45|640.85|648.76|641.16|648.76|641.16|648.44|640.84|8
1653816340000|2022-05-29 09:25:40|648.8|641.2|649.43|641.83|649.44|641.84|648.77|641.17|21
1653816350000|2022-05-29 09:25:50|649.41|641.81|650.03|642.43|650.03|642.43|649.4|641.8|14
1653816360000|2022-05-29 09:26:00|649.98|642.38|649.89|642.29|650.03|642.43|649.88|642.28|13
1653816370000|2022-05-29 09:26:10|649.88|642.28|649.82|642.22|649.89|642.29|649.82|642.22|4
1653816380000|2022-05-29 09:26:20|649.81|642.21|649.33|641.73|649.81|642.21|649.32|641.72|16
1653816390000|2022-05-29 09:26:30|649.34|641.74|649.37|641.77|649.37|641.77|649.33|641.73|7
1653816400000|2022-05-29 09:26:40|649.38|641.78|649.32|641.72|649.4|641.8|649.31|641.71|5
1653816410000|2022-05-29 09:26:50|649.27|641.67|649.04|641.44|649.28|641.68|649.04|641.44|17
1653816420000|2022-05-29 09:27:00|649.05|641.45|648.89|641.29|649.05|641.45|648.86|641.26|13
1653816430000|2022-05-29 09:27:10|648.9|641.3|649.05|641.45|649.07|641.47|648.89|641.29|14
1653816440000|2022-05-29 09:27:20|649.06|641.46|649.02|641.42|649.06|641.46|649.02|641.42|4
1653816450000|2022-05-29 09:27:30|649.03|641.43|649.01|641.41|649.03|641.43|649.01|641.41|3
1653816460000|2022-05-29 09:27:40|649.08|641.48|649.14|641.54|649.16|641.56|649.08|641.48|12
1653816470000|2022-05-29 09:27:50|649.15|641.55|649.53|641.93|649.55|641.95|649.13|641.53|13
1653816480000|2022-05-29 09:28:00|649.54|641.94|649.66|642.06|649.66|642.06|649.47|641.87|12
1653816490000|2022-05-29 09:28:10|649.65|642.05|649.63|642.03|649.65|642.05|649.61|642.01|6
1653816500000|2022-05-29 09:28:20|649.62|642.02|649.72|642.12|649.73|642.13|649.62|642.02|5
1653816510000|2022-05-29 09:28:30|649.73|642.13|649.79|642.19|649.8|642.2|649.73|642.13|4
1653816520000|2022-05-29 09:28:40|649.8|642.2|650.22|642.62|650.22|642.62|649.8|642.2|6
1653816530000|2022-05-29 09:28:50|650.26|642.66|650.5|642.9|650.5|642.9|650.26|642.66|15
1653816540000|2022-05-29 09:29:00|650.56|642.96|650.23|642.63|650.63|643.03|650.22|642.62|11
1653816560000|2022-05-29 09:29:20|650.19|642.59|650.19|642.59|650.19|642.59|650.19|642.59|1
1653816570000|2022-05-29 09:29:30|650|642.4|649.83|642.23|650|642.4|649.83|642.23|13
1653816580000|2022-05-29 09:29:40|649.82|642.22|649.59|641.99|649.84|642.24|649.58|641.98|5
1653816590000|2022-05-29 09:29:50|649.33|641.73|649.23|641.63|649.33|641.73|649.2|641.6|19
1653816600000|2022-05-29 09:30:00|649.24|641.64|649.32|641.72|649.32|641.72|649.24|641.64|6
1653816610000|2022-05-29 09:30:10|649.33|641.73|649.65|642.05|649.65|642.05|649.33|641.73|9
1653816620000|2022-05-29 09:30:20|649.66|642.06|649.73|642.13|649.81|642.21|649.64|642.04|12
1653816640000|2022-05-29 09:30:40|649.72|642.12|649.73|642.13|649.73|642.13|649.72|642.12|4
1653816650000|2022-05-29 09:30:50|649.81|642.21|649.75|642.15|649.81|642.21|649.75|642.15|8
1653816660000|2022-05-29 09:31:00|649.88|642.28|649.8|642.2|649.88|642.28|649.8|642.2|8
1653816680000|2022-05-29 09:31:20|649.81|642.21|649.81|642.21|649.81|642.21|649.81|642.21|1
1653816690000|2022-05-29 09:31:30|649.79|642.19|649.8|642.2|649.81|642.21|649.79|642.19|5
1653816700000|2022-05-29 09:31:40|649.63|642.03|649.68|642.08|649.68|642.08|649.63|642.03|4
1653816710000|2022-05-29 09:31:50|649.67|642.07|649.68|642.08|649.69|642.09|649.67|642.07|4
1653816720000|2022-05-29 09:32:00|649.66|642.06|649.71|642.11|649.71|642.11|649.66|642.06|6
1653816730000|2022-05-29 09:32:10|649.72|642.12|649.33|641.73|649.72|642.12|649.32|641.72|5
1653816740000|2022-05-29 09:32:20|649.29|641.69|649.2|641.6|649.29|641.69|649.16|641.56|9
1653816750000|2022-05-29 09:32:30|649.19|641.59|649.17|641.57|649.19|641.59|649.17|641.57|3
1653816760000|2022-05-29 09:32:40|649.03|641.43|648.86|641.26|649.03|641.43|648.85|641.25|15
1653816770000|2022-05-29 09:32:50|648.85|641.25|648.84|641.24|648.85|641.25|648.83|641.23|8
1653816780000|2022-05-29 09:33:00|648.87|641.27|648.88|641.28|648.93|641.33|648.86|641.26|10
1653816790000|2022-05-29 09:33:10|648.95|641.35|648.88|641.28|648.98|641.38|648.88|641.28|10
1653816800000|2022-05-29 09:33:20|648.89|641.29|648.86|641.26|648.9|641.3|648.85|641.25|8
1653816810000|2022-05-29 09:33:30|648.85|641.25|648.77|641.17|648.86|641.26|648.77|641.17|7
1653816820000|2022-05-29 09:33:40|648.63|641.03|648.38|640.78|648.63|641.03|648.37|640.77|7
1653816830000|2022-05-29 09:33:50|648.37|640.77|648.22|640.62|648.37|640.77|648.22|640.62|3
1653816840000|2022-05-29 09:34:00|648.17|640.57|648.14|640.54|648.17|640.57|648.14|640.54|3
1653816850000|2022-05-29 09:34:10|648.09|640.49|648.08|640.48|648.09|640.49|648.08|640.48|2
1653816860000|2022-05-29 09:34:20|648.21|640.61|648.25|640.65|648.29|640.69|648.21|640.61|14
1653816870000|2022-05-29 09:34:30|648.24|640.64|648.05|640.45|648.24|640.64|648.05|640.45|6
1653816880000|2022-05-29 09:34:40|648.06|640.46|648.06|640.46|648.06|640.46|648.03|640.43|9
1653816890000|2022-05-29 09:34:50|648.03|640.43|647.97|640.37|648.06|640.46|647.96|640.36|9
1653816900000|2022-05-29 09:35:00|647.95|640.35|647.92|640.32|647.97|640.37|647.9|640.3|7
1653816910000|2022-05-29 09:35:10|647.95|640.35|647.92|640.32|647.96|640.36|647.91|640.31|9
1653816930000|2022-05-29 09:35:30|647.93|640.33|647.93|640.33|647.93|640.33|647.92|640.32|3
1653816940000|2022-05-29 09:35:40|647.92|640.32|647.96|640.36|647.97|640.37|647.92|640.32|8
1653816950000|2022-05-29 09:35:50|647.97|640.37|648.05|640.45|648.05|640.45|647.95|640.35|5
1653816960000|2022-05-29 09:36:00|648.03|640.43|648.05|640.45|648.05|640.45|648.03|640.43|2
1653816970000|2022-05-29 09:36:10|648.04|640.44|648.43|640.83|648.45|640.85|648.04|640.44|18
1653816980000|2022-05-29 09:36:20|648.42|640.82|648.55|640.95|648.56|640.96|648.42|640.82|8
1653816990000|2022-05-29 09:36:30|648.63|641.03|648.66|641.06|648.73|641.13|648.6|641|13
1653817000000|2022-05-29 09:36:40|648.67|641.07|648.78|641.18|648.78|641.18|648.66|641.06|5
1653817010000|2022-05-29 09:36:50|648.76|641.16|648.8|641.2|648.8|641.2|648.76|641.16|3
1653817020000|2022-05-29 09:37:00|648.79|641.19|648.74|641.14|648.79|641.19|648.72|641.12|5
1653817030000|2022-05-29 09:37:10|648.71|641.11|648.73|641.13|648.73|641.13|648.71|641.11|2
1653817040000|2022-05-29 09:37:20|648.74|641.14|648.74|641.14|648.74|641.14|648.74|641.14|1
1653817050000|2022-05-29 09:37:30|648.72|641.12|648.79|641.19|648.79|641.19|648.72|641.12|7
1653817070000|2022-05-29 09:37:50|648.95|641.35|649.03|641.43|649.03|641.43|648.95|641.35|4
1653817080000|2022-05-29 09:38:00|649.04|641.44|649.25|641.65|649.29|641.69|649.04|641.44|11
1653817090000|2022-05-29 09:38:10|649.32|641.72|649.84|642.24|649.84|642.24|649.32|641.72|10
1653817100000|2022-05-29 09:38:20|650.09|642.49|650.04|642.44|650.1|642.5|650.03|642.43|13
1653817110000|2022-05-29 09:38:30|650.03|642.43|649.96|642.36|650.03|642.43|649.95|642.35|14
1653817120000|2022-05-29 09:38:40|649.95|642.35|650.01|642.41|650.03|642.43|649.95|642.35|9
1653817130000|2022-05-29 09:38:50|650|642.4|649.97|642.37|650|642.4|649.96|642.36|4
1653817140000|2022-05-29 09:39:00|649.93|642.33|649.88|642.28|649.93|642.33|649.88|642.28|6
1653817150000|2022-05-29 09:39:10|649.93|642.33|649.93|642.33|649.93|642.33|649.88|642.28|4
1653817160000|2022-05-29 09:39:20|649.9|642.3|649.86|642.26|649.9|642.3|649.78|642.18|8
1653817170000|2022-05-29 09:39:30|649.91|642.31|650.13|642.53|650.13|642.53|649.9|642.3|13
1653817180000|2022-05-29 09:39:40|650.12|642.52|650.06|642.46|650.12|642.52|650.03|642.43|13
1653817190000|2022-05-29 09:39:50|650.07|642.47|650.05|642.45|650.09|642.49|650.05|642.45|4
1653817200000|2022-05-29 09:40:00|650.06|642.46|650.05|642.45|650.06|642.46|650.05|642.45|2
1653817210000|2022-05-29 09:40:10|649.99|642.39|649.99|642.39|649.99|642.39|649.99|642.39|1
1653817220000|2022-05-29 09:40:20|649.96|642.36|649.99|642.39|649.99|642.39|649.96|642.36|3
1653817230000|2022-05-29 09:40:30|650.02|642.42|650.01|642.41|650.02|642.42|650.01|642.41|2
1653817240000|2022-05-29 09:40:40|650|642.4|650|642.4|650.03|642.43|649.99|642.39|7
1653817250000|2022-05-29 09:40:50|649.96|642.36|649.94|642.34|649.96|642.36|649.94|642.34|9
1653817260000|2022-05-29 09:41:00|649.95|642.35|649.79|642.19|649.95|642.35|649.79|642.19|2
1653817280000|2022-05-29 09:41:20|649.77|642.17|649.77|642.17|649.77|642.17|649.77|642.17|1
1653817290000|2022-05-29 09:41:30|649.78|642.18|649.72|642.12|649.78|642.18|649.71|642.11|3
1653817300000|2022-05-29 09:41:40|649.74|642.14|649.74|642.14|649.74|642.14|649.73|642.13|5
1653817310000|2022-05-29 09:41:50|649.75|642.15|649.72|642.12|649.75|642.15|649.72|642.12|2
1653817320000|2022-05-29 09:42:00|649.74|642.14|649.45|641.85|649.74|642.14|649.42|641.82|17
1653817330000|2022-05-29 09:42:10|649.38|641.78|649.38|641.78|649.38|641.78|649.38|641.78|1
1653817340000|2022-05-29 09:42:20|649.39|641.79|649.21|641.61|649.39|641.79|649.21|641.61|3
1653817350000|2022-05-29 09:42:30|649.2|641.6|649.21|641.61|649.21|641.61|649.2|641.6|4
1653817360000|2022-05-29 09:42:40|648.95|641.35|648.93|641.33|648.95|641.35|648.93|641.33|4
1653817370000|2022-05-29 09:42:50|648.94|641.34|648.83|641.23|648.94|641.34|648.83|641.23|7
1653817380000|2022-05-29 09:43:00|648.81|641.21|648.75|641.15|648.81|641.21|648.73|641.13|7
1653817390000|2022-05-29 09:43:10|648.8|641.2|648.84|641.24|648.84|641.24|648.8|641.2|4
1653817400000|2022-05-29 09:43:20|648.79|641.19|648.78|641.18|648.8|641.2|648.78|641.18|6
1653817410000|2022-05-29 09:43:30|648.8|641.2|648.01|640.41|648.8|641.2|648.01|640.41|17
1653817420000|2022-05-29 09:43:40|647.83|640.23|647.96|640.36|647.96|640.36|647.82|640.22|9
1653817430000|2022-05-29 09:43:50|647.97|640.37|647.97|640.37|647.98|640.38|647.96|640.36|5
1653817440000|2022-05-29 09:44:00|647.98|640.38|647.96|640.36|647.98|640.38|647.96|640.36|6
1653817450000|2022-05-29 09:44:10|647.94|640.34|647.98|640.38|647.99|640.39|647.94|640.34|6
1653817460000|2022-05-29 09:44:20|648|640.4|647.99|640.39|648|640.4|647.97|640.37|8
1653817470000|2022-05-29 09:44:30|647.98|640.38|647.97|640.37|647.98|640.38|647.97|640.37|2
1653817480000|2022-05-29 09:44:40|647.98|640.38|647.97|640.37|647.98|640.38|647.96|640.36|4
1653817490000|2022-05-29 09:44:50|647.96|640.36|647.85|640.25|647.96|640.36|647.85|640.25|3
1653817500000|2022-05-29 09:45:00|647.84|640.24|647.89|640.29|647.94|640.34|647.84|640.24|13
1653817510000|2022-05-29 09:45:10|647.92|640.32|647.92|640.32|647.94|640.34|647.92|640.32|3
1653817520000|2022-05-29 09:45:20|647.9|640.3|648.08|640.48|648.1|640.5|647.9|640.3|8
1653817530000|2022-05-29 09:45:30|648.07|640.47|648.32|640.72|648.32|640.72|648.07|640.47|10
1653817540000|2022-05-29 09:45:40|648.29|640.69|648.6|641|648.61|641.01|648.29|640.69|19
1653817550000|2022-05-29 09:45:50|648.63|641.03|648.71|641.11|648.71|641.11|648.63|641.03|7
1653817560000|2022-05-29 09:46:00|648.76|641.16|649.14|641.54|649.14|641.54|648.75|641.15|18
1653817570000|2022-05-29 09:46:10|649.12|641.52|649.13|641.53|649.13|641.53|649.12|641.52|2
1653817580000|2022-05-29 09:46:20|649.14|641.54|649.12|641.52|649.14|641.54|649.12|641.52|2
1653817590000|2022-05-29 09:46:30|649.15|641.55|649.11|641.51|649.15|641.55|649.1|641.5|6
1653817600000|2022-05-29 09:46:40|649.1|641.5|649.15|641.55|649.16|641.56|649.03|641.43|12
1653817610000|2022-05-29 09:46:50|649.16|641.56|649.19|641.59|649.19|641.59|649.15|641.55|15
1653817620000|2022-05-29 09:47:00|649.18|641.58|649.21|641.61|649.26|641.66|649.18|641.58|6
1653817630000|2022-05-29 09:47:10|649.19|641.59|648.92|641.32|649.19|641.59|648.92|641.32|5
1653817640000|2022-05-29 09:47:20|648.93|641.33|648.9|641.3|648.93|641.33|648.89|641.29|13
1653817650000|2022-05-29 09:47:30|648.89|641.29|648.91|641.31|648.92|641.32|648.89|641.29|5
1653817660000|2022-05-29 09:47:40|648.9|641.3|648.92|641.32|648.92|641.32|648.9|641.3|4
1653817670000|2022-05-29 09:47:50|648.93|641.33|648.75|641.15|648.93|641.33|648.46|640.86|24
1653817680000|2022-05-29 09:48:00|648.71|641.11|648.63|641.03|648.72|641.12|648.62|641.02|5
1653817690000|2022-05-29 09:48:10|648.62|641.02|648.61|641.01|648.65|641.05|648.61|641.01|6
1653817700000|2022-05-29 09:48:20|648.67|641.07|648.7|641.1|648.75|641.15|648.67|641.07|6
1653817710000|2022-05-29 09:48:30|648.71|641.11|649.14|641.54|649.14|641.54|648.71|641.11|12
1653817720000|2022-05-29 09:48:40|649.28|641.68|649.35|641.75|649.37|641.77|649.28|641.68|9
1653817730000|2022-05-29 09:48:50|649.4|641.8|649.4|641.8|649.4|641.8|649.4|641.8|1
1653817750000|2022-05-29 09:49:10|649.42|641.82|649.51|641.91|649.51|641.91|649.42|641.82|3
1653817770000|2022-05-29 09:49:30|649.53|641.93|649.53|641.93|649.53|641.93|649.53|641.93|1
1653817780000|2022-05-29 09:49:40|649.55|641.95|649.56|641.96|649.59|641.99|649.53|641.93|4
1653817790000|2022-05-29 09:49:50|649.55|641.95|649.55|641.95|649.55|641.95|649.55|641.95|1
1653817800000|2022-05-29 09:50:00|649.65|642.05|649.92|642.32|650|642.4|649.65|642.05|11
1653817820000|2022-05-29 09:50:20|649.97|642.37|649.97|642.37|649.97|642.37|649.97|642.37|1
1653817840000|2022-05-29 09:50:40|649.95|642.35|650.04|642.44|650.04|642.44|649.95|642.35|2
1653817850000|2022-05-29 09:50:50|650.1|642.5|650.21|642.61|650.21|642.61|650.1|642.5|3
1653817860000|2022-05-29 09:51:00|650.17|642.57|650.71|643.11|650.72|643.12|650.17|642.57|22
1653817870000|2022-05-29 09:51:10|650.81|643.21|650.9|643.3|650.91|643.31|650.8|643.2|6
1653817880000|2022-05-29 09:51:20|650.88|643.28|650.88|643.28|650.88|643.28|650.88|643.28|1
1653817900000|2022-05-29 09:51:40|650.87|643.27|650.88|643.28|650.88|643.28|650.87|643.27|2
1653817910000|2022-05-29 09:51:50|650.83|643.23|650.38|642.78|650.83|643.23|650.38|642.78|13
1653817920000|2022-05-29 09:52:00|650.37|642.77|650.34|642.74|650.37|642.77|650.34|642.74|3
1653817930000|2022-05-29 09:52:10|650.36|642.76|650.5|642.9|650.5|642.9|650.3|642.7|8
1653817940000|2022-05-29 09:52:20|650.49|642.89|650.61|643.01|650.61|643.01|650.47|642.87|8
1653817960000|2022-05-29 09:52:40|650.65|643.05|650.61|643.01|650.65|643.05|650.61|643.01|2
1653817970000|2022-05-29 09:52:50|650.58|642.98|650.58|642.98|650.58|642.98|650.58|642.98|1
1653817980000|2022-05-29 09:53:00|650.64|643.04|650.35|642.75|650.64|643.04|650.35|642.75|10
1653817990000|2022-05-29 09:53:10|650.34|642.74|650.32|642.72|650.34|642.74|650.32|642.72|4
1653818000000|2022-05-29 09:53:20|650.29|642.69|650.08|642.48|650.29|642.69|650.08|642.48|7
1653818010000|2022-05-29 09:53:30|650.06|642.46|650.02|642.42|650.08|642.48|650.02|642.42|7
1653818020000|2022-05-29 09:53:40|649.94|642.34|649.23|641.63|649.94|642.34|649.23|641.63|21
1653818030000|2022-05-29 09:53:50|649.24|641.64|649.24|641.64|649.25|641.65|649.23|641.63|9
1653818040000|2022-05-29 09:54:00|649.22|641.62|649.27|641.67|649.27|641.67|649.22|641.62|4
1653818050000|2022-05-29 09:54:10|649.28|641.68|649.23|641.63|649.32|641.72|649.23|641.63|3
1653818060000|2022-05-29 09:54:20|649.22|641.62|649.72|642.12|649.72|642.12|649.22|641.62|12
1653818070000|2022-05-29 09:54:30|649.73|642.13|649.79|642.19|649.83|642.23|649.72|642.12|8
1653818080000|2022-05-29 09:54:40|649.98|642.38|649.96|642.36|649.98|642.38|649.94|642.34|10
1653818090000|2022-05-29 09:54:50|649.97|642.37|649.97|642.37|649.97|642.37|649.97|642.37|1
1653818100000|2022-05-29 09:55:00|649.94|642.34|649.92|642.32|649.94|642.34|649.92|642.32|2
1653818130000|2022-05-29 09:55:30|649.96|642.36|649.96|642.36|649.96|642.36|649.96|642.36|1
1653818140000|2022-05-29 09:55:40|649.92|642.32|649.62|642.02|649.92|642.32|649.62|642.02|8
1653818150000|2022-05-29 09:55:50|649.48|641.88|649.15|641.55|649.48|641.88|649.06|641.46|19
1653818160000|2022-05-29 09:56:00|649.16|641.56|649.11|641.51|649.16|641.56|649.09|641.49|18
1653818170000|2022-05-29 09:56:10|649.1|641.5|649.15|641.55|649.15|641.55|649.1|641.5|7
1653818180000|2022-05-29 09:56:20|649.12|641.52|648.95|641.35|649.15|641.55|648.88|641.28|16
1653818190000|2022-05-29 09:56:30|648.89|641.29|648.99|641.39|649.03|641.43|648.83|641.23|14
1653818200000|2022-05-29 09:56:40|649|641.4|648.99|641.39|649.03|641.43|648.95|641.35|6
1653818210000|2022-05-29 09:56:50|649|641.4|648.84|641.24|649|641.4|648.84|641.24|3
1653818220000|2022-05-29 09:57:00|648.82|641.22|648.75|641.15|648.83|641.23|648.72|641.12|11
1653818230000|2022-05-29 09:57:10|648.71|641.11|648.7|641.1|648.71|641.11|648.65|641.05|13
1653818240000|2022-05-29 09:57:20|648.69|641.09|648.74|641.14|648.74|641.14|648.69|641.09|6
1653818250000|2022-05-29 09:57:30|648.71|641.11|648.68|641.08|648.71|641.11|648.68|641.08|2
1653818260000|2022-05-29 09:57:40|648.69|641.09|648.72|641.12|648.76|641.16|648.69|641.09|6
1653818270000|2022-05-29 09:57:50|648.71|641.11|649.34|641.74|649.45|641.85|648.71|641.11|14
1653818280000|2022-05-29 09:58:00|649.35|641.75|649.46|641.86|649.49|641.89|649.35|641.75|9
1653818290000|2022-05-29 09:58:10|649.48|641.88|649.49|641.89|649.52|641.92|649.48|641.88|7
1653818300000|2022-05-29 09:58:20|649.51|641.91|649.51|641.91|649.51|641.91|649.51|641.91|1
1653818320000|2022-05-29 09:58:40|649.5|641.9|649.52|641.92|649.53|641.93|649.5|641.9|3
1653818340000|2022-05-29 09:59:00|649.67|642.07|649.66|642.06|649.67|642.07|649.66|642.06|2
1653818350000|2022-05-29 09:59:10|649.7|642.1|649.72|642.12|649.72|642.12|649.7|642.1|3
1653818370000|2022-05-29 09:59:30|649.71|642.11|649.71|642.11|649.72|642.12|649.7|642.1|9
1653818390000|2022-05-29 09:59:50|649.58|641.98|649.58|641.98|649.58|641.98|649.58|641.98|1
1653818400000|2022-05-29 10:00:00|649.59|641.99|649.59|641.99|649.59|641.99|649.59|641.99|1
1653818410000|2022-05-29 10:00:10|649.55|641.95|649.59|641.99|649.59|641.99|649.55|641.95|2
1653818420000|2022-05-29 10:00:20|649.64|642.04|650.64|643.04|650.68|643.08|649.64|642.04|15
1653818430000|2022-05-29 10:00:30|650.72|643.12|650.8|643.2|650.81|643.21|650.72|643.12|6
1653818440000|2022-05-29 10:00:40|650.78|643.18|650.8|643.2|650.83|643.23|650.78|643.18|9
1653818460000|2022-05-29 10:01:00|650.96|643.36|650.97|643.37|650.99|643.39|650.96|643.36|9
1653818470000|2022-05-29 10:01:10|650.98|643.38|650.97|643.37|650.98|643.38|650.97|643.37|2
1653818480000|2022-05-29 10:01:20|650.96|643.36|651.02|643.42|651.02|643.42|650.96|643.36|5
1653818490000|2022-05-29 10:01:30|651.03|643.43|651.04|643.44|651.08|643.48|651.03|643.43|6
1653818500000|2022-05-29 10:01:40|651.08|643.48|651.55|643.95|651.55|643.95|651.08|643.48|12
1653818510000|2022-05-29 10:01:50|651.53|643.93|651.59|643.99|651.59|643.99|651.53|643.93|8
1653818520000|2022-05-29 10:02:00|651.69|644.09|651.72|644.12|651.72|644.12|651.69|644.09|2
1653818530000|2022-05-29 10:02:10|651.73|644.13|651.86|644.26|651.86|644.26|651.64|644.04|6
1653818540000|2022-05-29 10:02:20|651.85|644.25|651.76|644.16|651.86|644.26|651.56|643.96|10
1653818550000|2022-05-29 10:02:30|651.75|644.15|651.64|644.04|651.78|644.18|651.64|644.04|9
1653818560000|2022-05-29 10:02:40|651.68|644.08|652|644.4|652|644.4|651.68|644.08|12
1653818570000|2022-05-29 10:02:50|652.01|644.41|651.79|644.19|652.01|644.41|651.79|644.19|14
1653818580000|2022-05-29 10:03:00|651.78|644.18|651.92|644.32|651.94|644.34|651.78|644.18|10
1653818590000|2022-05-29 10:03:10|652|644.4|652|644.4|652.01|644.41|651.99|644.39|6
1653818600000|2022-05-29 10:03:20|652.01|644.41|652.05|644.45|652.05|644.45|651.93|644.33|16
1653818610000|2022-05-29 10:03:30|652.09|644.49|652.06|644.46|652.12|644.52|652.06|644.46|6
1653818620000|2022-05-29 10:03:40|651.93|644.33|651.93|644.33|651.97|644.37|651.93|644.33|3
1653818630000|2022-05-29 10:03:50|651.91|644.31|652.07|644.47|652.07|644.47|651.9|644.3|6
1653818640000|2022-05-29 10:04:00|652.1|644.5|652.13|644.53|652.13|644.53|652.1|644.5|2
1653818660000|2022-05-29 10:04:20|652.24|644.64|652.24|644.64|652.24|644.64|652.24|644.64|1
1653818670000|2022-05-29 10:04:30|652.23|644.63|651.82|644.22|652.23|644.63|651.8|644.2|13
1653818680000|2022-05-29 10:04:40|651.84|644.24|651.82|644.22|651.84|644.24|651.82|644.22|2
1653818690000|2022-05-29 10:04:50|651.8|644.2|651.82|644.22|651.82|644.22|651.8|644.2|2
1653818700000|2022-05-29 10:05:00|651.84|644.24|651.66|644.06|651.84|644.24|651.65|644.05|6
1653818710000|2022-05-29 10:05:10|651.67|644.07|651.67|644.07|651.67|644.07|651.67|644.07|1
1653818720000|2022-05-29 10:05:20|651.66|644.06|651.67|644.07|651.67|644.07|651.66|644.06|4
1653818730000|2022-05-29 10:05:30|651.66|644.06|651.67|644.07|651.74|644.14|651.66|644.06|5
1653818740000|2022-05-29 10:05:40|651.68|644.08|651.69|644.09|651.7|644.1|651.68|644.08|3
1653818750000|2022-05-29 10:05:50|651.71|644.11|652.03|644.43|652.05|644.45|651.71|644.11|15
1653818760000|2022-05-29 10:06:00|652.09|644.49|651.97|644.37|652.11|644.51|651.97|644.37|7
1653818770000|2022-05-29 10:06:10|651.98|644.38|652.06|644.46|652.06|644.46|651.92|644.32|10
1653818780000|2022-05-29 10:06:20|652.05|644.45|652.01|644.41|652.05|644.45|652.01|644.41|2
1653818790000|2022-05-29 10:06:30|652.06|644.46|652.37|644.77|652.52|644.92|652|644.4|15
1653818800000|2022-05-29 10:06:40|652.6|645|652.72|645.12|652.72|645.12|652.49|644.89|7
1653818810000|2022-05-29 10:06:50|652.74|645.14|652.74|645.14|652.75|645.15|652.74|645.14|5
1653818820000|2022-05-29 10:07:00|652.73|645.13|652.79|645.19|652.86|645.26|652.59|644.99|9
1653818830000|2022-05-29 10:07:10|652.77|645.17|652.71|645.11|652.79|645.19|652.71|645.11|6
1653818840000|2022-05-29 10:07:20|652.78|645.18|652.78|645.18|652.84|645.24|652.62|645.02|17
1653818850000|2022-05-29 10:07:30|652.72|645.12|653.04|645.44|653.09|645.49|652.71|645.11|8
1653818860000|2022-05-29 10:07:40|653.08|645.48|652.96|645.36|653.08|645.48|652.79|645.19|17
1653818870000|2022-05-29 10:07:50|652.92|645.32|653.19|645.59|653.19|645.59|652.88|645.28|10
1653818880000|2022-05-29 10:08:00|653.16|645.56|653.01|645.41|653.17|645.57|653.01|645.41|16
1653818890000|2022-05-29 10:08:10|653.02|645.42|653.08|645.48|653.08|645.48|653.02|645.42|7
1653818900000|2022-05-29 10:08:20|653.06|645.46|653.06|645.46|653.1|645.5|653.06|645.46|7
1653818910000|2022-05-29 10:08:30|653.08|645.48|653.48|645.88|653.58|645.98|653.08|645.48|12
1653818920000|2022-05-29 10:08:40|653.53|645.93|653.55|645.95|653.57|645.97|653.49|645.89|5
1653818930000|2022-05-29 10:08:50|653.54|645.94|653.59|645.99|653.6|646|653.54|645.94|4
1653818940000|2022-05-29 10:09:00|653.54|645.94|653.3|645.7|653.54|645.94|653.3|645.7|9
1653818950000|2022-05-29 10:09:10|653.29|645.69|653.28|645.68|653.29|645.69|653.24|645.64|7
1653818960000|2022-05-29 10:09:20|653.45|645.85|653.6|646|653.79|646.19|653.45|645.85|14
1653818970000|2022-05-29 10:09:30|653.79|646.19|653.74|646.14|653.79|646.19|653.74|646.14|4
1653818980000|2022-05-29 10:09:40|653.8|646.2|653.78|646.18|653.82|646.22|653.78|646.18|5
1653818990000|2022-05-29 10:09:50|653.8|646.2|653.83|646.23|653.84|646.24|653.8|646.2|5
1653819000000|2022-05-29 10:10:00|653.87|646.27|653.82|646.22|653.87|646.27|653.82|646.22|6
1653819010000|2022-05-29 10:10:10|653.75|646.15|653.72|646.12|653.86|646.26|653.72|646.12|10
1653819020000|2022-05-29 10:10:20|653.75|646.15|653.85|646.25|653.89|646.29|653.72|646.12|9
1653819030000|2022-05-29 10:10:30|653.87|646.27|653.87|646.27|653.87|646.27|653.87|646.27|1
1653819040000|2022-05-29 10:10:40|653.88|646.28|653.91|646.31|653.91|646.31|653.88|646.28|3
1653819050000|2022-05-29 10:10:50|653.92|646.32|654.01|646.41|654.06|646.46|653.9|646.3|10
1653819060000|2022-05-29 10:11:00|654.02|646.42|654.22|646.62|654.23|646.63|654.01|646.41|13
1653819070000|2022-05-29 10:11:10|654.23|646.63|654.56|646.96|654.65|647.05|654.23|646.63|20
1653819080000|2022-05-29 10:11:20|654.55|646.95|655.23|647.63|655.25|647.65|654.42|646.82|16
1653819090000|2022-05-29 10:11:30|655.22|647.62|655.35|647.75|655.35|647.75|655.22|647.62|8
1653819110000|2022-05-29 10:11:50|655.19|647.59|655.09|647.49|655.19|647.59|654.95|647.35|19
1653819120000|2022-05-29 10:12:00|655.07|647.47|654.82|647.22|655.07|647.47|654.78|647.18|12
1653819130000|2022-05-29 10:12:10|654.87|647.27|654.36|646.76|654.97|647.37|654.36|646.76|22
1653819140000|2022-05-29 10:12:20|654.35|646.75|654.35|646.75|654.36|646.76|654.21|646.61|9
1653819150000|2022-05-29 10:12:30|654.37|646.77|654.7|647.1|654.72|647.12|654.37|646.77|16
1653819160000|2022-05-29 10:12:40|654.71|647.11|655.08|647.48|655.08|647.48|654.7|647.1|14
1653819170000|2022-05-29 10:12:50|655.05|647.45|654.98|647.38|655.07|647.47|654.92|647.32|17
1653819180000|2022-05-29 10:13:00|655.04|647.44|654.86|647.26|655.06|647.46|654.86|647.26|19
1653819190000|2022-05-29 10:13:10|654.87|647.27|654.84|647.24|654.87|647.27|654.84|647.24|4
1653819200000|2022-05-29 10:13:20|654.83|647.23|654.76|647.16|654.83|647.23|654.73|647.13|10
1653819210000|2022-05-29 10:13:30|654.77|647.17|654.78|647.18|654.78|647.18|654.77|647.17|2
1653819220000|2022-05-29 10:13:40|654.77|647.17|654.74|647.14|654.77|647.17|654.72|647.12|5
1653819230000|2022-05-29 10:13:50|654.77|647.17|654.78|647.18|654.79|647.19|654.77|647.17|6
1653819240000|2022-05-29 10:14:00|654.79|647.19|655.02|647.42|655.16|647.56|654.79|647.19|17
1653819250000|2022-05-29 10:14:10|655.1|647.5|655.05|647.45|655.14|647.54|654.96|647.36|18
1653819260000|2022-05-29 10:14:20|655.04|647.44|655.08|647.48|655.14|647.54|655.03|647.43|21
1653819270000|2022-05-29 10:14:30|655.1|647.5|655.18|647.58|655.18|647.58|655.1|647.5|5
1653819280000|2022-05-29 10:14:40|655.17|647.57|655.08|647.48|655.18|647.58|655.08|647.48|6
1653819290000|2022-05-29 10:14:50|655.06|647.46|655.19|647.59|655.19|647.59|655.06|647.46|7
1653819300000|2022-05-29 10:15:00|655.17|647.57|655.12|647.52|655.17|647.57|655.12|647.52|5
1653819310000|2022-05-29 10:15:10|655.09|647.49|655.13|647.53|655.18|647.58|655.08|647.48|12
1653819340000|2022-05-29 10:15:40|655.14|647.54|655.61|648.01|655.61|648.01|655.14|647.54|9
1653819350000|2022-05-29 10:15:50|655.84|648.24|655.92|648.32|655.98|648.38|655.84|648.24|24
1653819360000|2022-05-29 10:16:00|655.93|648.33|655.89|648.29|656.05|648.45|655.89|648.29|19
1653819370000|2022-05-29 10:16:10|655.85|648.25|655.97|648.37|655.99|648.39|655.85|648.25|11
1653819380000|2022-05-29 10:16:20|656.14|648.54|656.45|648.85|656.45|648.85|656.14|648.54|14
1653819390000|2022-05-29 10:16:30|656.62|649.02|656.69|649.09|656.69|649.09|656.62|649.02|7
1653819400000|2022-05-29 10:16:40|656.68|649.08|656.93|649.33|656.94|649.34|656.68|649.08|5
1653819410000|2022-05-29 10:16:50|656.91|649.31|656.98|649.38|656.99|649.39|656.91|649.31|6
1653819420000|2022-05-29 10:17:00|657.02|649.42|657.4|649.8|657.4|649.8|657.02|649.42|17
1653819430000|2022-05-29 10:17:10|657.41|649.81|657.36|649.76|657.45|649.85|657.36|649.76|5
1653819440000|2022-05-29 10:17:20|657.39|649.79|657.88|650.28|657.88|650.28|657.39|649.79|15
1653819450000|2022-05-29 10:17:30|657.86|650.26|658.51|650.91|658.54|650.94|657.85|650.25|25
1653819460000|2022-05-29 10:17:40|658.47|650.87|658.55|650.95|658.55|650.95|658.44|650.84|18
1653819470000|2022-05-29 10:17:50|658.54|650.94|658.8|651.2|658.85|651.25|658.53|650.93|18
1653819480000|2022-05-29 10:18:00|658.84|651.24|658.87|651.27|658.92|651.32|658.84|651.24|6
1653819490000|2022-05-29 10:18:10|658.88|651.28|658.86|651.26|658.88|651.28|658.81|651.21|8
1653819500000|2022-05-29 10:18:20|658.87|651.27|658.63|651.03|658.87|651.27|658.62|651.02|4
1653819510000|2022-05-29 10:18:30|658.7|651.1|658.7|651.1|658.71|651.11|658.7|651.1|5
1653819520000|2022-05-29 10:18:40|658.71|651.11|658.81|651.21|658.82|651.22|658.69|651.09|11
1653819530000|2022-05-29 10:18:50|658.82|651.22|659.1|651.5|659.17|651.57|658.82|651.22|8
1653819540000|2022-05-29 10:19:00|659.15|651.55|659.16|651.56|659.22|651.62|659.15|651.55|12
1653819550000|2022-05-29 10:19:10|659.17|651.57|659.16|651.56|659.23|651.63|659.16|651.56|4
1653819560000|2022-05-29 10:19:20|659.21|651.61|659.21|651.61|659.25|651.65|659.17|651.57|11
1653819570000|2022-05-29 10:19:30|659.18|651.58|658.98|651.38|659.18|651.58|658.98|651.38|9
1653819580000|2022-05-29 10:19:40|658.96|651.36|658.78|651.18|658.96|651.36|658.78|651.18|8
1653819590000|2022-05-29 10:19:50|658.73|651.13|658.74|651.14|658.76|651.16|658.72|651.12|11
1653819600000|2022-05-29 10:20:00|658.73|651.13|658.74|651.14|658.74|651.14|658.72|651.12|3
1653819610000|2022-05-29 10:20:10|658.77|651.17|658.75|651.15|658.79|651.19|658.69|651.09|7
1653819620000|2022-05-29 10:20:20|658.86|651.26|658.92|651.32|659.02|651.42|658.78|651.18|15
1653819630000|2022-05-29 10:20:30|658.95|651.35|658.87|651.27|659.03|651.43|658.87|651.27|6
1653819640000|2022-05-29 10:20:40|659.04|651.44|658.94|651.34|659.04|651.44|658.94|651.34|11
1653819650000|2022-05-29 10:20:50|658.71|651.11|658.82|651.22|658.84|651.24|658.62|651.02|15
1653819660000|2022-05-29 10:21:00|658.81|651.21|658.88|651.28|658.9|651.3|658.8|651.2|5
1653819670000|2022-05-29 10:21:10|658.87|651.27|658.3|650.7|658.87|651.27|658.3|650.7|28
1653819680000|2022-05-29 10:21:20|658.29|650.69|658.23|650.63|658.32|650.72|658.21|650.61|14
1653819690000|2022-05-29 10:21:30|658.28|650.68|658.37|650.77|658.37|650.77|658.24|650.64|18
1653819700000|2022-05-29 10:21:40|658.4|650.8|658.65|651.05|658.67|651.07|658.4|650.8|16
1653819710000|2022-05-29 10:21:50|658.64|651.04|658.65|651.05|658.66|651.06|658.64|651.04|6
1653819720000|2022-05-29 10:22:00|658.66|651.06|658.7|651.1|658.7|651.1|658.66|651.06|5
1653819730000|2022-05-29 10:22:10|658.71|651.11|659.06|651.46|659.17|651.57|658.71|651.11|14
1653819740000|2022-05-29 10:22:20|659|651.4|659.15|651.55|659.24|651.64|659|651.4|13
1653819750000|2022-05-29 10:22:30|659.16|651.56|659.13|651.53|659.17|651.57|659.13|651.53|4
1653819760000|2022-05-29 10:22:40|659.12|651.52|659.13|651.53|659.13|651.53|659.12|651.52|4
1653819780000|2022-05-29 10:23:00|659.12|651.52|659.09|651.49|659.13|651.53|659.05|651.45|14
1653819790000|2022-05-29 10:23:10|659.06|651.46|659.06|651.46|659.08|651.48|659.05|651.45|4
1653819800000|2022-05-29 10:23:20|659.05|651.45|658.87|651.27|659.06|651.46|658.87|651.27|3
1653819820000|2022-05-29 10:23:40|658.86|651.26|658.84|651.24|658.91|651.31|658.84|651.24|9
1653819830000|2022-05-29 10:23:50|658.81|651.21|658.75|651.15|658.81|651.21|658.72|651.12|9
1653819840000|2022-05-29 10:24:00|658.85|651.25|658.79|651.19|658.85|651.25|658.75|651.15|3
1653819850000|2022-05-29 10:24:10|658.85|651.25|658.83|651.23|658.85|651.25|658.78|651.18|5
1653819860000|2022-05-29 10:24:20|658.8|651.2|658.74|651.14|658.86|651.26|658.74|651.14|6
1653819870000|2022-05-29 10:24:30|658.67|651.07|658.61|651.01|658.78|651.18|658.6|651|12
1653819880000|2022-05-29 10:24:40|658.73|651.13|658.62|651.02|658.76|651.16|658.62|651.02|5
1653819890000|2022-05-29 10:24:50|658.61|651.01|658.77|651.17|658.77|651.17|658.61|651.01|3
1653819900000|2022-05-29 10:25:00|658.76|651.16|658.34|650.74|658.77|651.17|658.3|650.7|18
1653819910000|2022-05-29 10:25:10|658.33|650.73|658.22|650.62|658.33|650.73|658.22|650.62|12
1653819920000|2022-05-29 10:25:20|658.21|650.61|658.21|650.61|658.21|650.61|658.21|650.61|1
1653819930000|2022-05-29 10:25:30|658.18|650.58|658.06|650.46|658.18|650.58|657.98|650.38|8
1653819940000|2022-05-29 10:25:40|658.09|650.49|658.21|650.61|658.21|650.61|658.06|650.46|8
1653819950000|2022-05-29 10:25:50|658.2|650.6|658.23|650.63|658.25|650.65|658.16|650.56|6
1653819960000|2022-05-29 10:26:00|658.25|650.65|658.16|650.56|658.26|650.66|658.14|650.54|7
1653819970000|2022-05-29 10:26:10|658.19|650.59|658.19|650.59|658.24|650.64|658.19|650.59|5
1653819980000|2022-05-29 10:26:20|658.16|650.56|658.15|650.55|658.16|650.56|658.13|650.53|6
1653819990000|2022-05-29 10:26:30|658.14|650.54|658.09|650.49|658.14|650.54|658.09|650.49|6
1653820000000|2022-05-29 10:26:40|658.1|650.5|658.08|650.48|658.13|650.53|658.08|650.48|5
1653820010000|2022-05-29 10:26:50|658.09|650.49|658.09|650.49|658.09|650.49|658.09|650.49|1
1653820020000|2022-05-29 10:27:00|658.06|650.46|658.06|650.46|658.06|650.46|658.02|650.42|3
1653820030000|2022-05-29 10:27:10|658.05|650.45|657.98|650.38|658.05|650.45|657.95|650.35|9
1653820040000|2022-05-29 10:27:20|657.95|650.35|657.25|649.65|657.95|650.35|657.25|649.65|17
1653820050000|2022-05-29 10:27:30|657.22|649.62|657.19|649.59|657.22|649.62|657.1|649.5|6
1653820060000|2022-05-29 10:27:40|657.2|649.6|657.19|649.59|657.22|649.62|657.18|649.58|11
1653820070000|2022-05-29 10:27:50|657.16|649.56|657.16|649.56|657.16|649.56|657.14|649.54|3
1653820080000|2022-05-29 10:28:00|657.09|649.49|657.29|649.69|657.29|649.69|657.02|649.42|15
1653820090000|2022-05-29 10:28:10|657.31|649.71|657.09|649.49|657.31|649.71|656.94|649.34|13
1653820100000|2022-05-29 10:28:20|657.1|649.5|657.04|649.44|657.17|649.57|657.04|649.44|7
1653820110000|2022-05-29 10:28:30|657.03|649.43|657.18|649.58|657.18|649.58|657|649.4|6
1653820120000|2022-05-29 10:28:40|657.17|649.57|657.17|649.57|657.22|649.62|657.08|649.48|14
1653820130000|2022-05-29 10:28:50|657.16|649.56|657.11|649.51|657.16|649.56|657.11|649.51|5
1653820140000|2022-05-29 10:29:00|657.09|649.49|657.01|649.41|657.1|649.5|657.01|649.41|10
1653820150000|2022-05-29 10:29:10|657.02|649.42|657.04|649.44|657.04|649.44|657|649.4|3
1653820160000|2022-05-29 10:29:20|657.05|649.45|657.06|649.46|657.06|649.46|657.05|649.45|2
1653820170000|2022-05-29 10:29:30|657.05|649.45|657.05|649.45|657.06|649.46|657.05|649.45|3
1653820180000|2022-05-29 10:29:40|657.03|649.43|657.03|649.43|657.03|649.43|657.03|649.43|1
1653820190000|2022-05-29 10:29:50|657.04|649.44|657.04|649.44|657.04|649.44|657.04|649.44|1
1653820200000|2022-05-29 10:30:00|656.94|649.34|656.93|649.33|656.94|649.34|656.93|649.33|4
1653820210000|2022-05-29 10:30:10|656.94|649.34|657.12|649.52|657.14|649.54|656.94|649.34|14
1653820220000|2022-05-29 10:30:20|657.13|649.53|657.29|649.69|657.31|649.71|657.12|649.52|12
1653820230000|2022-05-29 10:30:30|657.33|649.73|657.35|649.75|657.35|649.75|657.33|649.73|2
1653820240000|2022-05-29 10:30:40|657.29|649.69|657.3|649.7|657.31|649.71|657.29|649.69|3
1653820250000|2022-05-29 10:30:50|657.32|649.72|657.37|649.77|657.37|649.77|657.3|649.7|3
1653820260000|2022-05-29 10:31:00|657.41|649.81|657.85|650.25|657.85|650.25|657.41|649.81|20
1653820270000|2022-05-29 10:31:10|657.79|650.19|657.79|650.19|657.79|650.19|657.73|650.13|3
1653820280000|2022-05-29 10:31:20|657.8|650.2|657.8|650.2|657.8|650.2|657.8|650.2|1
1653820290000|2022-05-29 10:31:30|657.86|650.26|657.89|650.29|657.89|650.29|657.86|650.26|3
1653820300000|2022-05-29 10:31:40|657.88|650.28|657.88|650.28|657.88|650.28|657.88|650.28|1
1653820310000|2022-05-29 10:31:50|657.89|650.29|657.96|650.36|657.96|650.36|657.89|650.29|2
1653820320000|2022-05-29 10:32:00|657.89|650.29|657.96|650.36|657.98|650.38|657.89|650.29|6
1653820330000|2022-05-29 10:32:10|657.93|650.33|657.93|650.33|657.93|650.33|657.93|650.33|1
1653820340000|2022-05-29 10:32:20|657.95|650.35|657.95|650.35|657.95|650.35|657.95|650.35|1
1653820350000|2022-05-29 10:32:30|658.23|650.63|658.42|650.82|658.46|650.86|658.23|650.63|17
1653820360000|2022-05-29 10:32:40|658.43|650.83|658.45|650.85|658.45|650.85|658.41|650.81|5
1653820370000|2022-05-29 10:32:50|658.46|650.86|658.7|651.1|658.74|651.14|658.4|650.8|13
1653820380000|2022-05-29 10:33:00|658.68|651.08|659.39|651.79|659.39|651.79|658.68|651.08|16
1653820390000|2022-05-29 10:33:10|659.38|651.78|659.18|651.58|659.52|651.92|659.18|651.58|17
1653820400000|2022-05-29 10:33:20|659.17|651.57|659.16|651.56|659.17|651.57|659.09|651.49|12
1653820410000|2022-05-29 10:33:30|659.15|651.55|659.15|651.55|659.15|651.55|659.14|651.54|5
1653820420000|2022-05-29 10:33:40|659.12|651.52|659.18|651.58|659.18|651.58|659.12|651.52|7
1653820430000|2022-05-29 10:33:50|659.16|651.56|659.17|651.57|659.2|651.6|659.15|651.55|15
1653820440000|2022-05-29 10:34:00|659.18|651.58|659.36|651.76|659.39|651.79|659.17|651.57|13
1653820450000|2022-05-29 10:34:10|659.37|651.77|659.35|651.75|659.37|651.77|659.35|651.75|2
1653820460000|2022-05-29 10:34:20|659.37|651.77|659.54|651.94|659.54|651.94|659.35|651.75|5
1653820470000|2022-05-29 10:34:30|659.56|651.96|659.3|651.7|659.56|651.96|659.27|651.67|13
1653820480000|2022-05-29 10:34:40|659.29|651.69|659.31|651.71|659.31|651.71|659.27|651.67|6
1653820490000|2022-05-29 10:34:50|659.32|651.72|659.28|651.68|659.32|651.72|659.27|651.67|6
1653820500000|2022-05-29 10:35:00|659.27|651.67|659.28|651.68|659.3|651.7|659.27|651.67|5
1653820510000|2022-05-29 10:35:10|659.27|651.67|659.27|651.67|659.28|651.68|659.26|651.66|4
1653820520000|2022-05-29 10:35:20|659.28|651.68|659.5|651.9|659.52|651.92|659.17|651.57|16
1653820530000|2022-05-29 10:35:30|659.52|651.92|659.59|651.99|659.6|652|659.5|651.9|5
1653820550000|2022-05-29 10:35:50|659.61|652.01|659.69|652.09|659.69|652.09|659.61|652.01|6
1653820560000|2022-05-29 10:36:00|659.67|652.07|659.56|651.96|659.67|652.07|659.56|651.96|7
1653820570000|2022-05-29 10:36:10|659.57|651.97|659.55|651.95|659.57|651.97|659.55|651.95|2
1653820580000|2022-05-29 10:36:20|659.56|651.96|659.3|651.7|659.56|651.96|659.3|651.7|12
1653820590000|2022-05-29 10:36:30|659.29|651.69|659.29|651.69|659.29|651.69|659.29|651.69|1
1653820600000|2022-05-29 10:36:40|659.3|651.7|659.29|651.69|659.3|651.7|659.29|651.69|2
1653820620000|2022-05-29 10:37:00|659.3|651.7|659.29|651.69|659.31|651.71|659.29|651.69|6
1653820630000|2022-05-29 10:37:10|659.43|651.83|659.65|652.05|659.66|652.06|659.43|651.83|11
1653820640000|2022-05-29 10:37:20|659.61|652.01|659.17|651.57|659.61|652.01|659.17|651.57|12
1653820650000|2022-05-29 10:37:30|659.15|651.55|659.15|651.55|659.16|651.56|659.15|651.55|7
1653820660000|2022-05-29 10:37:40|659.02|651.42|659.17|651.57|659.2|651.6|659.02|651.42|5
1653820670000|2022-05-29 10:37:50|659.18|651.58|659.18|651.58|659.22|651.62|659.17|651.57|6
1653820680000|2022-05-29 10:38:00|659.2|651.6|659.19|651.59|659.21|651.61|659.18|651.58|5
1653820690000|2022-05-29 10:38:10|659.18|651.58|659.18|651.58|659.18|651.58|659.17|651.57|3
1653820700000|2022-05-29 10:38:20|659.15|651.55|659.2|651.6|659.2|651.6|659.15|651.55|3
1653820710000|2022-05-29 10:38:30|659.22|651.62|659.19|651.59|659.22|651.62|659.19|651.59|4
1653820720000|2022-05-29 10:38:40|659.17|651.57|659.14|651.54|659.17|651.57|659.14|651.54|2
1653820740000|2022-05-29 10:39:00|659.16|651.56|659.1|651.5|659.16|651.56|659.03|651.43|8
1653820750000|2022-05-29 10:39:10|659.09|651.49|659.03|651.43|659.17|651.57|659.03|651.43|5
1653820760000|2022-05-29 10:39:20|659.04|651.44|659.04|651.44|659.09|651.49|659.04|651.44|7
1653820770000|2022-05-29 10:39:30|659.07|651.47|658.87|651.27|659.07|651.47|658.85|651.25|5
1653820780000|2022-05-29 10:39:40|658.88|651.28|658.88|651.28|658.88|651.28|658.87|651.27|3
1653820790000|2022-05-29 10:39:50|658.89|651.29|658.86|651.26|658.89|651.29|658.86|651.26|3
1653820800000|2022-05-29 10:40:00|658.87|651.27|658.74|651.14|658.87|651.27|658.73|651.13|6
1653820810000|2022-05-29 10:40:10|658.72|651.12|658.68|651.08|658.77|651.17|658.68|651.08|5
1653820820000|2022-05-29 10:40:20|658.67|651.07|658.68|651.08|658.71|651.11|658.67|651.07|4
1653820830000|2022-05-29 10:40:30|658.72|651.12|658.75|651.15|658.75|651.15|658.71|651.11|5
1653820840000|2022-05-29 10:40:40|658.74|651.14|658.74|651.14|658.74|651.14|658.74|651.14|1
1653820850000|2022-05-29 10:40:50|658.75|651.15|658.74|651.14|658.75|651.15|658.74|651.14|2
1653820860000|2022-05-29 10:41:00|658.72|651.12|658.73|651.13|658.74|651.14|658.71|651.11|5
1653820870000|2022-05-29 10:41:10|658.71|651.11|658.74|651.14|658.74|651.14|658.71|651.11|3
1653820880000|2022-05-29 10:41:20|658.73|651.13|658.7|651.1|658.77|651.17|658.7|651.1|7
1653820890000|2022-05-29 10:41:30|658.69|651.09|658.72|651.12|658.72|651.12|658.69|651.09|2
1653820900000|2022-05-29 10:41:40|658.7|651.1|658.74|651.14|658.74|651.14|658.62|651.02|5
1653820910000|2022-05-29 10:41:50|658.72|651.12|658.74|651.14|658.74|651.14|658.71|651.11|4
1653820920000|2022-05-29 10:42:00|658.71|651.11|658.71|651.11|658.71|651.11|658.71|651.11|1
1653820940000|2022-05-29 10:42:20|658.72|651.12|658.71|651.11|658.72|651.12|658.71|651.11|2
1653820950000|2022-05-29 10:42:30|658.69|651.09|658.71|651.11|658.71|651.11|658.69|651.09|5
1653820960000|2022-05-29 10:42:40|658.65|651.05|658.65|651.05|658.67|651.07|658.6|651|13
1653820970000|2022-05-29 10:42:50|658.49|650.89|658.35|650.75|658.49|650.89|658.33|650.73|8
1653820980000|2022-05-29 10:43:00|658.27|650.67|658.28|650.68|658.32|650.72|658.2|650.6|17
1653820990000|2022-05-29 10:43:10|658.29|650.69|658.21|650.61|658.32|650.72|658.2|650.6|13
1653821000000|2022-05-29 10:43:20|658.17|650.57|657.97|650.37|658.17|650.57|657.89|650.29|19
1653821010000|2022-05-29 10:43:30|657.96|650.36|657.96|650.36|657.96|650.36|657.95|650.35|3
1653821020000|2022-05-29 10:43:40|657.95|650.35|657.96|650.36|657.97|650.37|657.95|650.35|4
1653821030000|2022-05-29 10:43:50|657.93|650.33|657.92|650.32|657.93|650.33|657.92|650.32|2
1653821050000|2022-05-29 10:44:10|657.91|650.31|657.91|650.31|657.91|650.31|657.91|650.31|1
1653821060000|2022-05-29 10:44:20|657.94|650.34|657.95|650.35|657.95|650.35|657.91|650.31|5
1653821070000|2022-05-29 10:44:30|657.99|650.39|658.05|650.45|658.05|650.45|657.9|650.3|3
1653821080000|2022-05-29 10:44:40|658.06|650.46|657.94|650.34|658.11|650.51|657.94|650.34|15
1653821090000|2022-05-29 10:44:50|657.93|650.33|657.93|650.33|657.93|650.33|657.93|650.33|1
1653821100000|2022-05-29 10:45:00|657.94|650.34|658.03|650.43|658.06|650.46|657.93|650.33|9
1653821110000|2022-05-29 10:45:10|658.04|650.44|658.15|650.55|658.2|650.6|658.03|650.43|14
1653821120000|2022-05-29 10:45:20|658.16|650.56|658.05|650.45|658.16|650.56|658.05|650.45|10
1653821130000|2022-05-29 10:45:30|657.98|650.38|657.5|649.9|657.99|650.39|657.48|649.88|20
1653821140000|2022-05-29 10:45:40|657.51|649.91|657.5|649.9|657.51|649.91|657.48|649.88|9
1653821150000|2022-05-29 10:45:50|657.49|649.89|657.48|649.88|657.49|649.89|657.48|649.88|2
1653821160000|2022-05-29 10:46:00|657.47|649.87|657.22|649.62|657.47|649.87|657.22|649.62|13
1653821170000|2022-05-29 10:46:10|657.21|649.61|657.24|649.64|657.25|649.65|657.21|649.61|7
1653821180000|2022-05-29 10:46:20|657.25|649.65|657.58|649.98|657.58|649.98|657.22|649.62|13
1653821190000|2022-05-29 10:46:30|657.55|649.95|657.32|649.72|657.62|650.02|657.32|649.72|13
1653821200000|2022-05-29 10:46:40|657.31|649.71|657.31|649.71|657.36|649.76|657.23|649.63|18
1653821210000|2022-05-29 10:46:50|657.33|649.73|657.24|649.64|657.33|649.73|657.23|649.63|16
1653821220000|2022-05-29 10:47:00|657.28|649.68|657.23|649.63|657.3|649.7|657.23|649.63|9
1653821230000|2022-05-29 10:47:10|657.24|649.64|657.21|649.61|657.24|649.64|657.21|649.61|4
1653821240000|2022-05-29 10:47:20|657.2|649.6|657.27|649.67|657.27|649.67|657.2|649.6|4
1653821250000|2022-05-29 10:47:30|657.25|649.65|657.25|649.65|657.25|649.65|657.25|649.65|1
1653821260000|2022-05-29 10:47:40|657.24|649.64|657.24|649.64|657.25|649.65|657.24|649.64|3
1653821270000|2022-05-29 10:47:50|657.25|649.65|657.23|649.63|657.25|649.65|657.2|649.6|5
1653821280000|2022-05-29 10:48:00|657.26|649.66|657.25|649.65|657.26|649.66|657.22|649.62|4
1653821290000|2022-05-29 10:48:10|657.27|649.67|657.26|649.66|657.27|649.67|657.22|649.62|4
1653821300000|2022-05-29 10:48:20|657.25|649.65|656.93|649.33|657.25|649.65|656.87|649.27|13
1653821310000|2022-05-29 10:48:30|656.94|649.34|656.97|649.37|656.97|649.37|656.93|649.33|5
1653821320000|2022-05-29 10:48:40|657|649.4|657.08|649.48|657.09|649.49|657|649.4|10
1653821330000|2022-05-29 10:48:50|657.07|649.47|657.11|649.51|657.11|649.51|657.06|649.46|5
1653821340000|2022-05-29 10:49:00|657.07|649.47|656.9|649.3|657.07|649.47|656.89|649.29|4
1653821350000|2022-05-29 10:49:10|656.88|649.28|656.81|649.21|656.9|649.3|656.81|649.21|5
1653821360000|2022-05-29 10:49:20|656.82|649.22|656.85|649.25|656.85|649.25|656.82|649.22|2
1653821370000|2022-05-29 10:49:30|656.72|649.12|656.72|649.12|656.72|649.12|656.72|649.12|1
1653821380000|2022-05-29 10:49:40|656.73|649.13|656.75|649.15|656.8|649.2|656.73|649.13|7
1653821390000|2022-05-29 10:49:50|656.77|649.17|656.69|649.09|656.77|649.17|656.67|649.07|9
1653821400000|2022-05-29 10:50:00|656.68|649.08|656.7|649.1|656.7|649.1|656.66|649.06|11
1653821410000|2022-05-29 10:50:10|656.73|649.13|656.73|649.13|656.75|649.15|656.72|649.12|5
1653821420000|2022-05-29 10:50:20|656.75|649.15|656.73|649.13|656.75|649.15|656.73|649.13|2
1653821440000|2022-05-29 10:50:40|656.69|649.09|656.69|649.09|656.69|649.09|656.69|649.09|1
1653821450000|2022-05-29 10:50:50|656.68|649.08|656.68|649.08|656.68|649.08|656.68|649.08|1
1653821460000|2022-05-29 10:51:00|656.69|649.09|656.85|649.25|656.85|649.25|656.69|649.09|4
1653821470000|2022-05-29 10:51:10|656.84|649.24|656.85|649.25|656.85|649.25|656.84|649.24|2
1653821480000|2022-05-29 10:51:20|656.86|649.26|656.81|649.21|656.86|649.26|656.81|649.21|5
1653821490000|2022-05-29 10:51:30|656.82|649.22|656.82|649.22|656.82|649.22|656.81|649.21|3
1653821500000|2022-05-29 10:51:40|656.83|649.23|656.82|649.22|656.85|649.25|656.82|649.22|7
1653821510000|2022-05-29 10:51:50|656.83|649.23|656.82|649.22|656.83|649.23|656.82|649.22|4
1653821520000|2022-05-29 10:52:00|656.83|649.23|656.86|649.26|656.86|649.26|656.82|649.22|5
1653821530000|2022-05-29 10:52:10|656.83|649.23|656.8|649.2|656.83|649.23|656.8|649.2|6
1653821540000|2022-05-29 10:52:20|656.79|649.19|656.78|649.18|656.8|649.2|656.78|649.18|8
1653821550000|2022-05-29 10:52:30|656.76|649.16|656.75|649.15|656.79|649.19|656.75|649.15|7
1653821560000|2022-05-29 10:52:40|656.76|649.16|656.8|649.2|656.8|649.2|656.75|649.15|8
1653821570000|2022-05-29 10:52:50|656.81|649.21|656.69|649.09|656.81|649.21|656.69|649.09|5
1653821580000|2022-05-29 10:53:00|656.61|649.01|656.86|649.26|656.86|649.26|656.6|649|13
1653821590000|2022-05-29 10:53:10|656.84|649.24|656.84|649.24|656.84|649.24|656.83|649.23|3
1653821610000|2022-05-29 10:53:30|656.85|649.25|656.87|649.27|656.87|649.27|656.81|649.21|5
1653821620000|2022-05-29 10:53:40|656.84|649.24|656.86|649.26|656.86|649.26|656.71|649.11|4
1653821630000|2022-05-29 10:53:50|656.87|649.27|656.87|649.27|656.88|649.28|656.86|649.26|4
1653821640000|2022-05-29 10:54:00|656.88|649.28|656.84|649.24|656.88|649.28|656.84|649.24|6
1653821650000|2022-05-29 10:54:10|656.83|649.23|656.89|649.29|656.91|649.31|656.82|649.22|8
1653821660000|2022-05-29 10:54:20|656.96|649.36|657|649.4|657|649.4|656.92|649.32|4
1653821680000|2022-05-29 10:54:40|657.01|649.41|656.8|649.2|657.01|649.41|656.8|649.2|12
1653821690000|2022-05-29 10:54:50|656.79|649.19|656.98|649.38|656.98|649.38|656.79|649.19|7
1653821700000|2022-05-29 10:55:00|656.97|649.37|657.06|649.46|657.06|649.46|656.97|649.37|5
1653821710000|2022-05-29 10:55:10|657.09|649.49|657.11|649.51|657.11|649.51|657.03|649.43|11
1653821720000|2022-05-29 10:55:20|657.12|649.52|657.16|649.56|657.16|649.56|657.12|649.52|4
1653821730000|2022-05-29 10:55:30|657.15|649.55|657.15|649.55|657.15|649.55|657.15|649.55|1
1653821740000|2022-05-29 10:55:40|657.16|649.56|657.12|649.52|657.16|649.56|657.12|649.52|3
1653821750000|2022-05-29 10:55:50|657.26|649.66|657.63|650.03|657.63|650.03|657.26|649.66|17
1653821760000|2022-05-29 10:56:00|657.64|650.04|657.8|650.2|657.8|650.2|657.63|650.03|10
1653821770000|2022-05-29 10:56:10|657.83|650.23|657.96|650.36|657.96|650.36|657.83|650.23|2
1653821780000|2022-05-29 10:56:20|657.91|650.31|658.21|650.61|658.25|650.65|657.91|650.31|18
1653821790000|2022-05-29 10:56:30|658.22|650.62|658.19|650.59|658.22|650.62|658.19|650.59|6
1653821800000|2022-05-29 10:56:40|658.18|650.58|658.35|650.75|658.35|650.75|658.18|650.58|10
1653821810000|2022-05-29 10:56:50|658.3|650.7|658.67|651.07|658.71|651.11|658.3|650.7|9
1653821820000|2022-05-29 10:57:00|658.59|650.99|658.79|651.19|658.81|651.21|658.59|650.99|6
1653821830000|2022-05-29 10:57:10|658.8|651.2|658.79|651.19|658.8|651.2|658.78|651.18|6
1653821840000|2022-05-29 10:57:20|658.8|651.2|658.61|651.01|658.8|651.2|658.5|650.9|12
1653821850000|2022-05-29 10:57:30|658.62|651.02|658.56|650.96|658.62|651.02|658.55|650.95|4
1653821860000|2022-05-29 10:57:40|658.55|650.95|658.67|651.07|658.67|651.07|658.53|650.93|5
1653821870000|2022-05-29 10:57:50|658.66|651.06|658.63|651.03|658.66|651.06|658.63|651.03|2
1653821880000|2022-05-29 10:58:00|658.72|651.12|658.72|651.12|658.74|651.14|658.72|651.12|5
1653821890000|2022-05-29 10:58:10|658.84|651.24|658.85|651.25|658.85|651.25|658.84|651.24|2
1653821900000|2022-05-29 10:58:20|658.86|651.26|658.89|651.29|658.89|651.29|658.86|651.26|2
1653821910000|2022-05-29 10:58:30|658.86|651.26|659.42|651.82|659.46|651.86|658.86|651.26|17
1653821920000|2022-05-29 10:58:40|659.43|651.83|659.43|651.83|659.44|651.84|659.43|651.83|3
1653821930000|2022-05-29 10:58:50|659.42|651.82|659.42|651.82|659.43|651.83|659.42|651.82|3
1653821940000|2022-05-29 10:59:00|659.44|651.84|659.76|652.16|659.76|652.16|659.44|651.84|14
1653821950000|2022-05-29 10:59:10|659.75|652.15|659.75|652.15|659.77|652.17|659.72|652.12|8
1653821960000|2022-05-29 10:59:20|659.76|652.16|659.83|652.23|659.84|652.24|659.76|652.16|7
1653821970000|2022-05-29 10:59:30|659.82|652.22|659.6|652|659.83|652.23|659.6|652|16
1653821980000|2022-05-29 10:59:40|659.53|651.93|659.84|652.24|659.86|652.26|659.53|651.93|19
1653821990000|2022-05-29 10:59:50|659.78|652.18|659.99|652.39|660|652.4|659.77|652.17|8
1653822000000|2022-05-29 11:00:00|659.94|652.34|660.89|653.29|660.91|653.31|659.93|652.33|24
1653822010000|2022-05-29 11:00:10|660.88|653.28|660.86|653.26|660.99|653.39|660.86|653.26|10
1653822020000|2022-05-29 11:00:20|660.89|653.29|660.85|653.25|660.89|653.29|660.78|653.18|17
1653822030000|2022-05-29 11:00:30|660.83|653.23|660.85|653.25|660.85|653.25|660.83|653.23|10
1653822040000|2022-05-29 11:00:40|660.86|653.26|661.39|653.79|661.39|653.79|660.79|653.19|13
1653822050000|2022-05-29 11:00:50|661.36|653.76|661.25|653.65|661.39|653.79|661.18|653.58|15
1653822060000|2022-05-29 11:01:00|661.23|653.63|661.3|653.7|661.45|653.85|661.23|653.63|17
1653822070000|2022-05-29 11:01:10|661.29|653.69|661.27|653.67|661.3|653.7|661.27|653.67|5
1653822080000|2022-05-29 11:01:20|661.26|653.66|661.23|653.63|661.27|653.67|661.23|653.63|5
1653822090000|2022-05-29 11:01:30|661.22|653.62|661.13|653.53|661.23|653.63|661.05|653.45|12
1653822100000|2022-05-29 11:01:40|661.14|653.54|661.39|653.79|661.44|653.84|661.13|653.53|11
1653822110000|2022-05-29 11:01:50|661.4|653.8|661.43|653.83|661.46|653.86|661.4|653.8|14
1653822120000|2022-05-29 11:02:00|661.44|653.84|661.69|654.09|661.69|654.09|661.44|653.84|12
1653822130000|2022-05-29 11:02:10|661.71|654.11|661.68|654.08|661.71|654.11|661.67|654.07|13
1653822140000|2022-05-29 11:02:20|661.7|654.1|661.7|654.1|661.71|654.11|661.69|654.09|5
1653822150000|2022-05-29 11:02:30|661.69|654.09|661.74|654.14|661.75|654.15|661.69|654.09|9
1653822160000|2022-05-29 11:02:40|661.75|654.15|661.72|654.12|661.75|654.15|661.72|654.12|10
1653822170000|2022-05-29 11:02:50|661.63|654.03|661.65|654.05|661.72|654.12|661.62|654.02|6
1653822180000|2022-05-29 11:03:00|661.57|653.97|661.96|654.36|661.96|654.36|661.57|653.97|12
1653822190000|2022-05-29 11:03:10|661.98|654.38|661.89|654.29|661.98|654.38|661.89|654.29|2
1653822200000|2022-05-29 11:03:20|661.93|654.33|661.96|654.36|662.05|654.45|661.93|654.33|6
1653822210000|2022-05-29 11:03:30|661.94|654.34|661.96|654.36|661.97|654.37|661.91|654.31|9
1653822220000|2022-05-29 11:03:40|662.02|654.42|662.03|654.43|662.03|654.43|661.96|654.36|7
1653822230000|2022-05-29 11:03:50|661.98|654.38|662.02|654.42|662.02|654.42|661.97|654.37|5
1653822240000|2022-05-29 11:04:00|661.97|654.37|662|654.4|662|654.4|661.97|654.37|3
1653822250000|2022-05-29 11:04:10|662.08|654.48|662.13|654.53|662.13|654.53|662.07|654.47|10
1653822260000|2022-05-29 11:04:20|662.22|654.62|662.57|654.97|662.61|655.01|662.22|654.62|25
1653822270000|2022-05-29 11:04:30|662.59|654.99|663.01|655.41|663.1|655.5|662.55|654.95|22
1653822280000|2022-05-29 11:04:40|663.05|655.45|662.45|654.85|663.06|655.46|662.39|654.79|23
1653822290000|2022-05-29 11:04:50|662.44|654.84|662.34|654.74|662.45|654.85|662.34|654.74|10
1653822300000|2022-05-29 11:05:00|662.37|654.77|662.93|655.33|662.96|655.36|662.37|654.77|11
1653822310000|2022-05-29 11:05:10|662.71|655.11|662.71|655.11|662.71|655.11|662.71|655.11|1
1653822320000|2022-05-29 11:05:20|662.76|655.16|662.82|655.22|662.83|655.23|662.76|655.16|8
1653822330000|2022-05-29 11:05:30|662.84|655.24|662.84|655.24|662.84|655.24|662.84|655.24|1
1653822340000|2022-05-29 11:05:40|662.83|655.23|662.63|655.03|662.83|655.23|662.62|655.02|3
1653822350000|2022-05-29 11:05:50|662.65|655.05|662.62|655.02|662.66|655.06|662.62|655.02|3
1653822360000|2022-05-29 11:06:00|662.67|655.07|662.66|655.06|662.67|655.07|662.66|655.06|4
1653822370000|2022-05-29 11:06:10|662.65|655.05|662.65|655.05|662.65|655.05|662.65|655.05|1
1653822390000|2022-05-29 11:06:30|662.42|654.82|662.3|654.7|662.42|654.82|662.26|654.66|7
1653822400000|2022-05-29 11:06:40|662.29|654.69|662.32|654.72|662.32|654.72|662.29|654.69|5
1653822410000|2022-05-29 11:06:50|662.34|654.74|662.3|654.7|662.35|654.75|662.3|654.7|3
1653822420000|2022-05-29 11:07:00|662.28|654.68|662.22|654.62|662.28|654.68|662.21|654.61|8
1653822430000|2022-05-29 11:07:10|662.17|654.57|662.15|654.55|662.17|654.57|662.12|654.52|11
1653822440000|2022-05-29 11:07:20|662.14|654.54|662.15|654.55|662.15|654.55|662.14|654.54|2
1653822450000|2022-05-29 11:07:30|662.16|654.56|662.16|654.56|662.19|654.59|662.16|654.56|7
1653822460000|2022-05-29 11:07:40|662.17|654.57|662.19|654.59|662.19|654.59|662.16|654.56|5
1653822470000|2022-05-29 11:07:50|662.24|654.64|662.2|654.6|662.24|654.64|662.2|654.6|4
1653822480000|2022-05-29 11:08:00|662.19|654.59|662.22|654.62|662.23|654.63|662.18|654.58|5
1653822490000|2022-05-29 11:08:10|662.21|654.61|662.18|654.58|662.22|654.62|662.17|654.57|7
1653822500000|2022-05-29 11:08:20|662.19|654.59|662.17|654.57|662.19|654.59|662.17|654.57|7
1653822510000|2022-05-29 11:08:30|662.18|654.58|662.17|654.57|662.18|654.58|662.17|654.57|4
1653822520000|2022-05-29 11:08:40|662.19|654.59|662.2|654.6|662.24|654.64|662.19|654.59|9
1653822530000|2022-05-29 11:08:50|662.21|654.61|662.21|654.61|662.21|654.61|662.2|654.6|3
1653822540000|2022-05-29 11:09:00|662.2|654.6|662.21|654.61|662.21|654.61|662.2|654.6|2
1653822550000|2022-05-29 11:09:10|662.24|654.64|662.19|654.59|662.24|654.64|662.18|654.58|8
1653822560000|2022-05-29 11:09:20|662.18|654.58|662.18|654.58|662.18|654.58|662.18|654.58|1
1653822570000|2022-05-29 11:09:30|662.17|654.57|662.16|654.56|662.18|654.58|662.15|654.55|5
1653822580000|2022-05-29 11:09:40|662.17|654.57|662.17|654.57|662.18|654.58|662.17|654.57|7
1653822590000|2022-05-29 11:09:50|662.16|654.56|662.16|654.56|662.16|654.56|662.16|654.56|1
1653822600000|2022-05-29 11:10:00|662.17|654.57|662.12|654.52|662.17|654.57|662.12|654.52|6
1653822610000|2022-05-29 11:10:10|662.11|654.51|662.07|654.47|662.11|654.51|662.05|654.45|5
1653822620000|2022-05-29 11:10:20|662.03|654.43|661.94|654.34|662.06|654.46|661.94|654.34|11
1653822630000|2022-05-29 11:10:30|661.86|654.26|661.88|654.28|661.89|654.29|661.86|654.26|4
1653822640000|2022-05-29 11:10:40|661.92|654.32|661.9|654.3|661.92|654.32|661.87|654.27|4
1653822650000|2022-05-29 11:10:50|661.92|654.32|661.41|653.81|661.92|654.32|661.41|653.81|8
1653822660000|2022-05-29 11:11:00|661.4|653.8|661.29|653.69|661.4|653.8|661.28|653.68|7
1653822670000|2022-05-29 11:11:10|661.3|653.7|661.11|653.51|661.3|653.7|661.11|653.51|16
1653822680000|2022-05-29 11:11:20|661.13|653.53|661.1|653.5|661.13|653.53|661.1|653.5|8
1653822690000|2022-05-29 11:11:30|661.12|653.52|661.12|653.52|661.12|653.52|661.09|653.49|4
1653822700000|2022-05-29 11:11:40|661.18|653.58|660.99|653.39|661.18|653.58|660.86|653.26|18
1653822710000|2022-05-29 11:11:50|660.94|653.34|660.3|652.7|660.94|653.34|660.27|652.67|14
1653822720000|2022-05-29 11:12:00|660.29|652.69|660.83|653.23|660.83|653.23|660.27|652.67|11
1653822730000|2022-05-29 11:12:10|660.81|653.21|660.77|653.17|660.84|653.24|660.76|653.16|10
1653822740000|2022-05-29 11:12:20|660.76|653.16|660.37|652.77|660.82|653.22|660.37|652.77|17
1653822750000|2022-05-29 11:12:30|660.36|652.76|660.36|652.76|660.36|652.76|660.35|652.75|3
1653822760000|2022-05-29 11:12:40|660.32|652.72|660.21|652.61|660.32|652.72|660.21|652.61|2
1653822770000|2022-05-29 11:12:50|660.19|652.59|660.23|652.63|660.23|652.63|660.19|652.59|3
1653822780000|2022-05-29 11:13:00|660.21|652.61|660.19|652.59|660.21|652.61|660.18|652.58|3
1653822790000|2022-05-29 11:13:10|660.21|652.61|660.22|652.62|660.22|652.62|660.21|652.61|6
1653822800000|2022-05-29 11:13:20|660.21|652.61|660.14|652.54|660.21|652.61|660.14|652.54|9
1653822810000|2022-05-29 11:13:30|660.15|652.55|660.06|652.46|660.16|652.56|660.05|652.45|9
1653822820000|2022-05-29 11:13:40|660.07|652.47|660.04|652.44|660.07|652.47|660.01|652.41|11
1653822830000|2022-05-29 11:13:50|660.03|652.43|659.92|652.32|660.03|652.43|659.92|652.32|5
1653822840000|2022-05-29 11:14:00|659.95|652.35|659.99|652.39|659.99|652.39|659.71|652.11|12
1653822850000|2022-05-29 11:14:10|659.98|652.38|659.95|652.35|659.98|652.38|659.78|652.18|11
1653822860000|2022-05-29 11:14:20|659.96|652.36|659.91|652.31|659.96|652.36|659.9|652.3|7
1653822870000|2022-05-29 11:14:30|659.9|652.3|659.84|652.24|659.92|652.32|659.82|652.22|11
1653822880000|2022-05-29 11:14:40|659.83|652.23|659.28|651.68|659.84|652.24|659.26|651.66|16
1653822890000|2022-05-29 11:14:50|659.27|651.67|659.24|651.64|659.27|651.67|659.17|651.57|9
1653822900000|2022-05-29 11:15:00|659.29|651.69|659.29|651.69|659.33|651.73|659.24|651.64|13
1653822910000|2022-05-29 11:15:10|659.25|651.65|659.22|651.62|659.25|651.65|659.19|651.59|9
1653822920000|2022-05-29 11:15:20|659.23|651.63|659.55|651.95|659.58|651.98|659.2|651.6|13
1653822930000|2022-05-29 11:15:30|659.54|651.94|659.66|652.06|659.66|652.06|659.54|651.94|13
1653822940000|2022-05-29 11:15:40|659.67|652.07|659.74|652.14|659.75|652.15|659.59|651.99|14
1653822950000|2022-05-29 11:15:50|659.75|652.15|659.7|652.1|659.75|652.15|659.7|652.1|6
1653822960000|2022-05-29 11:16:00|659.81|652.21|659.74|652.14|659.81|652.21|659.71|652.11|8
1653822970000|2022-05-29 11:16:10|659.72|652.12|659.95|652.35|659.95|652.35|659.71|652.11|13
1653822980000|2022-05-29 11:16:20|659.93|652.33|659.94|652.34|659.95|652.35|659.93|652.33|5
1653822990000|2022-05-29 11:16:30|659.95|652.35|659.95|652.35|659.95|652.35|659.95|652.35|1
1653823000000|2022-05-29 11:16:40|659.93|652.33|660.05|652.45|660.09|652.49|659.93|652.33|13
1653823010000|2022-05-29 11:16:50|660.08|652.48|660.31|652.71|660.31|652.71|660.08|652.48|9
1653823020000|2022-05-29 11:17:00|660.27|652.67|660.35|652.75|660.37|652.77|660.27|652.67|10
1653823030000|2022-05-29 11:17:10|660.33|652.73|660.31|652.71|660.33|652.73|660.31|652.71|6
1653823040000|2022-05-29 11:17:20|660.3|652.7|660.3|652.7|660.3|652.7|660.3|652.7|1
1653823050000|2022-05-29 11:17:30|660.31|652.71|660.3|652.7|660.31|652.71|660.3|652.7|2
1653823060000|2022-05-29 11:17:40|660.34|652.74|660.33|652.73|660.34|652.74|660.31|652.71|6
1653823070000|2022-05-29 11:17:50|660.32|652.72|660.35|652.75|660.35|652.75|660.32|652.72|6
1653823080000|2022-05-29 11:18:00|660.32|652.72|660.27|652.67|660.32|652.72|660.27|652.67|3
1653823090000|2022-05-29 11:18:10|660.28|652.68|660.28|652.68|660.28|652.68|660.27|652.67|3
1653823100000|2022-05-29 11:18:20|660.27|652.67|660.37|652.77|660.37|652.77|660.27|652.67|9
1653823110000|2022-05-29 11:18:30|660.35|652.75|660.35|652.75|660.35|652.75|660.35|652.75|1
1653823130000|2022-05-29 11:18:50|660.36|652.76|660.39|652.79|660.39|652.79|660.35|652.75|7
1653823140000|2022-05-29 11:19:00|660.38|652.78|660.39|652.79|660.39|652.79|660.37|652.77|4
1653823150000|2022-05-29 11:19:10|660.38|652.78|660.48|652.88|660.49|652.89|660.38|652.78|11
1653823160000|2022-05-29 11:19:20|660.49|652.89|660.53|652.93|660.54|652.94|660.49|652.89|9
1653823170000|2022-05-29 11:19:30|660.54|652.94|660.54|652.94|660.54|652.94|660.53|652.93|3
1653823180000|2022-05-29 11:19:40|660.53|652.93|660.55|652.95|660.59|652.99|660.53|652.93|6
1653823190000|2022-05-29 11:19:50|660.61|653.01|660.58|652.98|660.61|653.01|660.56|652.96|8
1653823200000|2022-05-29 11:20:00|660.62|653.02|660.64|653.04|660.64|653.04|660.59|652.99|5
1653823210000|2022-05-29 11:20:10|660.65|653.05|660.58|652.98|660.65|653.05|660.58|652.98|3
1653823220000|2022-05-29 11:20:20|660.55|652.95|660.53|652.93|660.57|652.97|660.52|652.92|7
1653823230000|2022-05-29 11:20:30|660.54|652.94|660.67|653.07|660.67|653.07|660.54|652.94|10
1653823240000|2022-05-29 11:20:40|660.63|653.03|660.65|653.05|660.65|653.05|660.63|653.03|5
1653823250000|2022-05-29 11:20:50|660.67|653.07|660.62|653.02|660.77|653.17|660.62|653.02|10
1653823260000|2022-05-29 11:21:00|660.6|653|660.54|652.94|660.6|653|660.54|652.94|11
1653823270000|2022-05-29 11:21:10|660.55|652.95|660.55|652.95|660.55|652.95|660.54|652.94|3
1653823280000|2022-05-29 11:21:20|660.54|652.94|660.57|652.97|660.57|652.97|660.54|652.94|6
1653823290000|2022-05-29 11:21:30|660.58|652.98|660.57|652.97|660.58|652.98|660.56|652.96|5
1653823300000|2022-05-29 11:21:40|660.56|652.96|660.56|652.96|660.57|652.97|660.56|652.96|3
1653823310000|2022-05-29 11:21:50|660.57|652.97|660.57|652.97|660.58|652.98|660.54|652.94|7
1653823320000|2022-05-29 11:22:00|660.56|652.96|660.56|652.96|660.57|652.97|660.55|652.95|7
1653823330000|2022-05-29 11:22:10|660.57|652.97|660.56|652.96|660.57|652.97|660.56|652.96|8
1653823340000|2022-05-29 11:22:20|660.57|652.97|660.53|652.93|660.57|652.97|660.53|652.93|4
1653823350000|2022-05-29 11:22:30|660.54|652.94|660.53|652.93|660.54|652.94|660.53|652.93|4
1653823360000|2022-05-29 11:22:40|660.54|652.94|660.52|652.92|660.54|652.94|660.5|652.9|6
1653823370000|2022-05-29 11:22:50|660.53|652.93|660.56|652.96|660.56|652.96|660.53|652.93|2
1653823380000|2022-05-29 11:23:00|660.62|653.02|660.53|652.93|660.63|653.03|660.52|652.92|10
1653823390000|2022-05-29 11:23:10|660.51|652.91|660.06|652.46|660.52|652.92|660.06|652.46|9
1653823400000|2022-05-29 11:23:20|659.93|652.33|660.01|652.41|660.03|652.43|659.93|652.33|17
1653823410000|2022-05-29 11:23:30|660|652.4|660.03|652.43|660.03|652.43|660|652.4|4
1653823420000|2022-05-29 11:23:40|660.02|652.42|660.03|652.43|660.03|652.43|660.02|652.42|2
1653823430000|2022-05-29 11:23:50|660.07|652.47|660.46|652.86|660.54|652.94|660.07|652.47|25
1653823440000|2022-05-29 11:24:00|660.42|652.82|660.57|652.97|660.57|652.97|660.41|652.81|11
1653823450000|2022-05-29 11:24:10|660.54|652.94|660.53|652.93|660.56|652.96|660.52|652.92|12
1653823460000|2022-05-29 11:24:20|660.52|652.92|660.61|653.01|660.61|653.01|660.52|652.92|9
1653823470000|2022-05-29 11:24:30|660.63|653.03|660.68|653.08|660.69|653.09|660.61|653.01|10
1653823480000|2022-05-29 11:24:40|660.69|653.09|660.69|653.09|660.72|653.12|660.68|653.08|7
1653823490000|2022-05-29 11:24:50|660.68|653.08|660.69|653.09|660.69|653.09|660.68|653.08|8
1653823500000|2022-05-29 11:25:00|660.63|653.03|660.66|653.06|660.68|653.08|660.63|653.03|5
1653823510000|2022-05-29 11:25:10|660.69|653.09|660.54|652.94|660.7|653.1|660.53|652.93|13
1653823520000|2022-05-29 11:25:20|660.55|652.95|660.13|652.53|660.57|652.97|660.13|652.53|10
1653823530000|2022-05-29 11:25:30|660.15|652.55|660.14|652.54|660.18|652.58|660.14|652.54|9
1653823540000|2022-05-29 11:25:40|660.11|652.51|660.07|652.47|660.12|652.52|660.04|652.44|10
1653823550000|2022-05-29 11:25:50|660.08|652.48|660.19|652.59|660.19|652.59|660.08|652.48|5
1653823560000|2022-05-29 11:26:00|660.22|652.62|660.11|652.51|660.23|652.63|660.1|652.5|16
1653823570000|2022-05-29 11:26:10|660.1|652.5|660.03|652.43|660.11|652.51|660.03|652.43|9
1653823580000|2022-05-29 11:26:20|660.04|652.44|659.83|652.23|660.04|652.44|659.81|652.21|13
1653823590000|2022-05-29 11:26:30|659.76|652.16|659.77|652.17|659.79|652.19|659.69|652.09|13
1653823600000|2022-05-29 11:26:40|659.76|652.16|660.33|652.73|660.33|652.73|659.75|652.15|12
1653823610000|2022-05-29 11:26:50|660.36|652.76|660.33|652.73|660.37|652.77|660.33|652.73|4
1653823620000|2022-05-29 11:27:00|660.36|652.76|660.45|652.85|660.57|652.97|660.3|652.7|19
1653823630000|2022-05-29 11:27:10|660.44|652.84|660.77|653.17|660.78|653.18|660.42|652.82|12
1653823640000|2022-05-29 11:27:20|660.76|653.16|660.76|653.16|660.76|653.16|660.75|653.15|3
1653823650000|2022-05-29 11:27:30|660.75|653.15|660.66|653.06|660.75|653.15|660.64|653.04|8
1653823660000|2022-05-29 11:27:40|660.63|653.03|660.22|652.62|660.65|653.05|660.21|652.61|14
1653823670000|2022-05-29 11:27:50|660.23|652.63|660.14|652.54|660.23|652.63|660.14|652.54|2
1653823680000|2022-05-29 11:28:00|660.15|652.55|660.13|652.53|660.15|652.55|660.11|652.51|6
1653823690000|2022-05-29 11:28:10|659.93|652.33|659.99|652.39|659.99|652.39|659.92|652.32|16
1653823700000|2022-05-29 11:28:20|660|652.4|659.94|652.34|660|652.4|659.92|652.32|4
1653823710000|2022-05-29 11:28:30|659.93|652.33|660.11|652.51|660.14|652.54|659.93|652.33|14
1653823720000|2022-05-29 11:28:40|660.14|652.54|660.14|652.54|660.14|652.54|660.06|652.46|10
1653823730000|2022-05-29 11:28:50|660.15|652.55|660.13|652.53|660.15|652.55|660.13|652.53|11
1653823740000|2022-05-29 11:29:00|660.12|652.52|660.11|652.51|660.12|652.52|660.07|652.47|12
1653823750000|2022-05-29 11:29:10|660.12|652.52|660.12|652.52|660.12|652.52|660.11|652.51|5
1653823760000|2022-05-29 11:29:20|660.11|652.51|660.1|652.5|660.12|652.52|660.07|652.47|7
1653823770000|2022-05-29 11:29:30|660.11|652.51|660.1|652.5|660.11|652.51|660.1|652.5|4
1653823780000|2022-05-29 11:29:40|660.11|652.51|659.8|652.2|660.11|652.51|659.77|652.17|11
1653823790000|2022-05-29 11:29:50|659.81|652.21|659.26|651.66|659.82|652.22|659.24|651.64|21
1653823800000|2022-05-29 11:30:00|659.27|651.67|659.2|651.6|659.31|651.71|659.16|651.56|14
1653823810000|2022-05-29 11:30:10|659.19|651.59|659.16|651.56|659.19|651.59|659.16|651.56|4
1653823820000|2022-05-29 11:30:20|659.17|651.57|659.11|651.51|659.17|651.57|659.09|651.49|15
1653823830000|2022-05-29 11:30:30|659.06|651.46|659.12|651.52|659.12|651.52|659.03|651.43|12
1653823840000|2022-05-29 11:30:40|659.1|651.5|659.12|651.52|659.12|651.52|659.09|651.49|6
1653823850000|2022-05-29 11:30:50|659.11|651.51|659.43|651.83|659.44|651.84|659|651.4|17
1653823860000|2022-05-29 11:31:00|659.46|651.86|659.97|652.37|659.97|652.37|659.44|651.84|24
1653823870000|2022-05-29 11:31:10|659.98|652.38|660.24|652.64|660.27|652.67|659.98|652.38|13
1653823880000|2022-05-29 11:31:20|660.25|652.65|659.81|652.21|660.25|652.65|659.8|652.2|13
1653823890000|2022-05-29 11:31:30|659.78|652.18|659.78|652.18|659.8|652.2|659.78|652.18|7
1653823900000|2022-05-29 11:31:40|659.79|652.19|659.76|652.16|659.87|652.27|659.76|652.16|15
1653823910000|2022-05-29 11:31:50|659.8|652.2|659.81|652.21|659.86|652.26|659.8|652.2|9
1653823920000|2022-05-29 11:32:00|659.82|652.22|659.79|652.19|659.85|652.25|659.78|652.18|6
1653823930000|2022-05-29 11:32:10|659.77|652.17|659.78|652.18|659.79|652.19|659.77|652.17|4
1653823940000|2022-05-29 11:32:20|659.79|652.19|659.8|652.2|659.8|652.2|659.79|652.19|4
1653823950000|2022-05-29 11:32:30|659.84|652.24|659.71|652.11|659.84|652.24|659.71|652.11|8
1653823960000|2022-05-29 11:32:40|659.7|652.1|659.16|651.56|659.71|652.11|659.15|651.55|14
1653823970000|2022-05-29 11:32:50|659.17|651.57|659.1|651.5|659.17|651.57|659.1|651.5|3
1653823980000|2022-05-29 11:33:00|659.07|651.47|659.04|651.44|659.07|651.47|659.04|651.44|3
1653823990000|2022-05-29 11:33:10|658.99|651.39|659|651.4|659|651.4|658.99|651.39|2
1653824000000|2022-05-29 11:33:20|658.97|651.37|659|651.4|659|651.4|658.97|651.37|4
1653824010000|2022-05-29 11:33:30|658.97|651.37|658.66|651.06|658.98|651.38|658.66|651.06|3
1653824020000|2022-05-29 11:33:40|658.65|651.05|658.67|651.07|658.73|651.13|658.62|651.02|11
1653824030000|2022-05-29 11:33:50|658.69|651.09|658.64|651.04|658.7|651.1|658.64|651.04|4
1653824040000|2022-05-29 11:34:00|658.62|651.02|658.65|651.05|658.71|651.11|658.52|650.92|8
1653824060000|2022-05-29 11:34:20|658.64|651.04|658.64|651.04|658.64|651.04|658.64|651.04|1
1653824080000|2022-05-29 11:34:40|658.66|651.06|658.65|651.05|658.66|651.06|658.64|651.04|3
1653824100000|2022-05-29 11:35:00|658.67|651.07|658.67|651.07|658.67|651.07|658.67|651.07|1
1653824110000|2022-05-29 11:35:10|658.76|651.16|659.32|651.72|659.32|651.72|658.76|651.16|7
1653824120000|2022-05-29 11:35:20|659.33|651.73|659.48|651.88|659.48|651.88|659.3|651.7|10
1653824130000|2022-05-29 11:35:30|659.45|651.85|659.46|651.86|659.47|651.87|659.45|651.85|10
1653824140000|2022-05-29 11:35:40|659.47|651.87|659.6|652|659.63|652.03|659.46|651.86|6
1653824150000|2022-05-29 11:35:50|659.61|652.01|659.59|651.99|659.61|652.01|659.59|651.99|4
1653824160000|2022-05-29 11:36:00|659.6|652|659.65|652.05|659.66|652.06|659.6|652|7
1653824170000|2022-05-29 11:36:10|659.66|652.06|659.18|651.58|659.66|652.06|659.18|651.58|8
1653824180000|2022-05-29 11:36:20|659.19|651.59|659.2|651.6|659.2|651.6|659.17|651.57|7
1653824190000|2022-05-29 11:36:30|659.21|651.61|659.21|651.61|659.21|651.61|659.21|651.61|1
1653824200000|2022-05-29 11:36:40|659.2|651.6|659.14|651.54|659.2|651.6|659.13|651.53|9
1653824210000|2022-05-29 11:36:50|659.08|651.48|659.13|651.53|659.13|651.53|659.08|651.48|4
1653824220000|2022-05-29 11:37:00|659.12|651.52|659.01|651.41|659.12|651.52|659.01|651.41|3
1653824230000|2022-05-29 11:37:10|659.02|651.42|658.92|651.32|659.02|651.42|658.91|651.31|8
1653824240000|2022-05-29 11:37:20|658.93|651.33|658.91|651.31|658.93|651.33|658.91|651.31|4
1653824250000|2022-05-29 11:37:30|658.92|651.32|658.93|651.33|658.93|651.33|658.89|651.29|5
1653824260000|2022-05-29 11:37:40|658.92|651.32|658.87|651.27|658.93|651.33|658.87|651.27|7
1653824270000|2022-05-29 11:37:50|658.86|651.26|658.77|651.17|658.86|651.26|658.77|651.17|5
1653824280000|2022-05-29 11:38:00|658.76|651.16|658.74|651.14|658.76|651.16|658.74|651.14|5
1653824290000|2022-05-29 11:38:10|658.76|651.16|658.71|651.11|658.76|651.16|658.7|651.1|7
1653824320000|2022-05-29 11:38:40|658.7|651.1|658.71|651.11|658.71|651.11|658.7|651.1|4
1653824340000|2022-05-29 11:39:00|658.72|651.12|658.71|651.11|658.72|651.12|658.71|651.11|2
1653824350000|2022-05-29 11:39:10|658.72|651.12|658.73|651.13|658.74|651.14|658.72|651.12|4
1653824360000|2022-05-29 11:39:20|658.72|651.12|658.71|651.11|658.72|651.12|658.69|651.09|3
1653824400000|2022-05-29 11:40:00|658.75|651.15|658.78|651.18|658.78|651.18|658.75|651.15|2
1653824410000|2022-05-29 11:40:10|658.79|651.19|658.95|651.35|658.96|651.36|658.77|651.17|10
1653824420000|2022-05-29 11:40:20|659|651.4|658.93|651.33|659.09|651.49|658.92|651.32|12
1653824430000|2022-05-29 11:40:30|659.03|651.43|659.05|651.45|659.05|651.45|659|651.4|3
1653824440000|2022-05-29 11:40:40|659.02|651.42|659.05|651.45|659.07|651.47|659.02|651.42|6
1653824450000|2022-05-29 11:40:50|659.1|651.5|659.1|651.5|659.1|651.5|659.1|651.5|1
1653824460000|2022-05-29 11:41:00|659.07|651.47|659|651.4|659.1|651.5|658.96|651.36|10
1653824470000|2022-05-29 11:41:10|659.01|651.41|659.35|651.75|659.35|651.75|659.01|651.41|13
1653824480000|2022-05-29 11:41:20|659.36|651.76|659.37|651.77|659.37|651.77|659.33|651.73|11
1653824490000|2022-05-29 11:41:30|659.36|651.76|659.36|651.76|659.36|651.76|659.36|651.76|1
1653824500000|2022-05-29 11:41:40|659.37|651.77|659.34|651.74|659.37|651.77|659.34|651.74|3
1653824510000|2022-05-29 11:41:50|659.31|651.71|659.44|651.84|659.44|651.84|659.31|651.71|3
1653824520000|2022-05-29 11:42:00|659.49|651.89|659.49|651.89|659.49|651.89|659.49|651.89|1
1653824530000|2022-05-29 11:42:10|659.48|651.88|659.5|651.9|659.5|651.9|659.48|651.88|5
1653824550000|2022-05-29 11:42:30|659.49|651.89|659.44|651.84|659.5|651.9|659.44|651.84|10
1653824560000|2022-05-29 11:42:40|659.45|651.85|659.03|651.43|659.45|651.85|659.03|651.43|6
1653824570000|2022-05-29 11:42:50|659.06|651.46|659.04|651.44|659.06|651.46|659.01|651.41|13
1653824580000|2022-05-29 11:43:00|659|651.4|658.9|651.3|659.07|651.47|658.88|651.28|18
1653824590000|2022-05-29 11:43:10|658.91|651.31|659.03|651.43|659.03|651.43|658.82|651.22|7
1653824600000|2022-05-29 11:43:20|659.12|651.52|659.1|651.5|659.12|651.52|659.08|651.48|4
1653824620000|2022-05-29 11:43:40|659.09|651.49|659.1|651.5|659.1|651.5|659.09|651.49|4
1653824630000|2022-05-29 11:43:50|659.09|651.49|659.09|651.49|659.1|651.5|659.09|651.49|5
1653824640000|2022-05-29 11:44:00|659.12|651.52|659.12|651.52|659.12|651.52|659.12|651.52|1
1653824650000|2022-05-29 11:44:10|659.13|651.53|659.13|651.53|659.13|651.53|659.13|651.53|1
1653824660000|2022-05-29 11:44:20|659.1|651.5|659.16|651.56|659.16|651.56|659.1|651.5|2
1653824670000|2022-05-29 11:44:30|659.17|651.57|659.17|651.57|659.17|651.57|659.16|651.56|5
1653824690000|2022-05-29 11:44:50|659.16|651.56|659.16|651.56|659.16|651.56|659.16|651.56|1
1653824700000|2022-05-29 11:45:00|659.17|651.57|659.03|651.43|659.17|651.57|658.9|651.3|16
1653824710000|2022-05-29 11:45:10|659.02|651.42|659.54|651.94|659.54|651.94|659.02|651.42|16
1653824720000|2022-05-29 11:45:20|659.53|651.93|659.56|651.96|659.56|651.96|659.45|651.85|6
1653824730000|2022-05-29 11:45:30|659.57|651.97|659.56|651.96|659.57|651.97|659.56|651.96|4
1653824740000|2022-05-29 11:45:40|659.59|651.99|659.64|652.04|659.65|652.05|659.59|651.99|5
1653824750000|2022-05-29 11:45:50|659.65|652.05|659.83|652.23|659.83|652.23|659.63|652.03|10
1653824760000|2022-05-29 11:46:00|659.81|652.21|659.66|652.06|659.81|652.21|659.65|652.05|8
1653824770000|2022-05-29 11:46:10|659.69|652.09|659.72|652.12|659.72|652.12|659.67|652.07|10
1653824780000|2022-05-29 11:46:20|659.73|652.13|661.22|653.62|661.22|653.62|659.71|652.11|21
1653824790000|2022-05-29 11:46:30|661.34|653.74|661.05|653.45|661.49|653.89|661.05|653.45|22
1653824800000|2022-05-29 11:46:40|661.06|653.46|661.5|653.9|661.5|653.9|661.06|653.46|14
1653824810000|2022-05-29 11:46:50|661.51|653.91|661.53|653.93|661.55|653.95|661.46|653.86|13
1653824820000|2022-05-29 11:47:00|661.55|653.95|661.73|654.13|661.73|654.13|661.49|653.89|14
1653824830000|2022-05-29 11:47:10|661.7|654.1|661.64|654.04|661.72|654.12|661.58|653.98|13
1653824840000|2022-05-29 11:47:20|661.58|653.98|661.32|653.72|661.61|654.01|661.32|653.72|16
1653824850000|2022-05-29 11:47:30|661.31|653.71|661.06|653.46|661.33|653.73|661.06|653.46|12
1653824860000|2022-05-29 11:47:40|661.05|653.45|660.96|653.36|661.05|653.45|660.77|653.17|20
1653824870000|2022-05-29 11:47:50|660.91|653.31|660.89|653.29|660.95|653.35|660.89|653.29|10
1653824880000|2022-05-29 11:48:00|660.9|653.3|660.9|653.3|660.91|653.31|660.9|653.3|9
1653824890000|2022-05-29 11:48:10|660.91|653.31|661.52|653.92|661.54|653.94|660.91|653.31|16
1653824900000|2022-05-29 11:48:20|661.53|653.93|661.5|653.9|661.54|653.94|661.49|653.89|16
1653824910000|2022-05-29 11:48:30|661.51|653.91|661.52|653.92|661.52|653.92|661.51|653.91|2
1653824920000|2022-05-29 11:48:40|661.51|653.91|661.52|653.92|661.54|653.94|661.51|653.91|6
1653824930000|2022-05-29 11:48:50|661.51|653.91|661.51|653.91|661.51|653.91|661.5|653.9|3
1653824940000|2022-05-29 11:49:00|661.52|653.92|661.53|653.93|661.53|653.93|661.52|653.92|2
1653824950000|2022-05-29 11:49:10|661.54|653.94|661.57|653.97|661.57|653.97|661.54|653.94|5
1653824960000|2022-05-29 11:49:20|661.53|653.93|661.61|654.01|661.61|654.01|661.53|653.93|7
1653824970000|2022-05-29 11:49:30|661.6|654|661.45|653.85|661.61|654.01|661.42|653.82|17
1653824980000|2022-05-29 11:49:40|661.43|653.83|661.62|654.02|661.62|654.02|661.43|653.83|10
1653824990000|2022-05-29 11:49:50|661.63|654.03|661.63|654.03|661.68|654.08|661.63|654.03|7
1653825000000|2022-05-29 11:50:00|661.62|654.02|661.18|653.58|661.62|654.02|661.18|653.58|8
1653825010000|2022-05-29 11:50:10|661.17|653.57|661.18|653.58|661.2|653.6|661.17|653.57|8
1653825020000|2022-05-29 11:50:20|661.17|653.57|661.17|653.57|661.17|653.57|661.16|653.56|3
1653825030000|2022-05-29 11:50:30|661.16|653.56|661.13|653.53|661.16|653.56|661.12|653.52|9
1653825040000|2022-05-29 11:50:40|661.12|653.52|661.13|653.53|661.13|653.53|661.12|653.52|4
1653825050000|2022-05-29 11:50:50|661.19|653.59|661.01|653.41|661.19|653.59|661.01|653.41|4
1653825060000|2022-05-29 11:51:00|660.97|653.37|661.07|653.47|661.07|653.47|660.97|653.37|7
1653825070000|2022-05-29 11:51:10|661.06|653.46|661.09|653.49|661.12|653.52|661.04|653.44|15
1653825080000|2022-05-29 11:51:20|661.08|653.48|661.09|653.49|661.1|653.5|661.08|653.48|7
1653825090000|2022-05-29 11:51:30|661.12|653.52|661.08|653.48|661.13|653.53|661.08|653.48|4
1653825100000|2022-05-29 11:51:40|661.09|653.49|661.09|653.49|661.1|653.5|661.08|653.48|5
1653825110000|2022-05-29 11:51:50|661.11|653.51|661.11|653.51|661.12|653.52|661.11|653.51|3
1653825120000|2022-05-29 11:52:00|661.12|653.52|660.91|653.31|661.12|653.52|660.88|653.28|18
1653825130000|2022-05-29 11:52:10|660.86|653.26|660.84|653.24|660.87|653.27|660.84|653.24|3
1653825140000|2022-05-29 11:52:20|660.87|653.27|660.85|653.25|660.9|653.3|660.82|653.22|14
1653825150000|2022-05-29 11:52:30|660.8|653.2|660.69|653.09|660.82|653.22|660.69|653.09|9
1653825160000|2022-05-29 11:52:40|660.7|653.1|660.7|653.1|660.7|653.1|660.7|653.1|1
1653825170000|2022-05-29 11:52:50|660.73|653.13|660.7|653.1|660.73|653.13|660.7|653.1|2
1653825180000|2022-05-29 11:53:00|660.73|653.13|660.69|653.09|660.73|653.13|660.68|653.08|4
1653825190000|2022-05-29 11:53:10|660.68|653.08|660.67|653.07|660.68|653.08|660.65|653.05|3
1653825220000|2022-05-29 11:53:40|660.66|653.06|660.66|653.06|660.66|653.06|660.66|653.06|1
1653825240000|2022-05-29 11:54:00|660.65|653.05|660.59|652.99|660.66|653.06|660.59|652.99|3
1653825250000|2022-05-29 11:54:10|660.62|653.02|660.63|653.03|660.63|653.03|660.62|653.02|2
1653825260000|2022-05-29 11:54:20|660.64|653.04|660.63|653.03|660.64|653.04|660.63|653.03|2
1653825270000|2022-05-29 11:54:30|660.61|653.01|660.85|653.25|660.89|653.29|660.61|653.01|13
1653825280000|2022-05-29 11:54:40|660.86|653.26|660.79|653.19|660.88|653.28|660.79|653.19|4
1653825290000|2022-05-29 11:54:50|660.78|653.18|660.79|653.19|660.79|653.19|660.78|653.18|2
1653825300000|2022-05-29 11:55:00|660.8|653.2|661.01|653.41|661.01|653.41|660.8|653.2|8
1653825310000|2022-05-29 11:55:10|661|653.4|661.49|653.89|661.51|653.91|660.99|653.39|23
1653825320000|2022-05-29 11:55:20|661.5|653.9|662.49|654.89|662.5|654.9|661.5|653.9|26
1653825330000|2022-05-29 11:55:30|662.48|654.88|662.49|654.89|662.5|654.9|662.42|654.82|15
1653825340000|2022-05-29 11:55:40|662.5|654.9|662.4|654.8|662.5|654.9|662.4|654.8|15
1653825350000|2022-05-29 11:55:50|662.44|654.84|663.34|655.74|663.38|655.78|662.44|654.84|25
1653825360000|2022-05-29 11:56:00|663.33|655.73|662.89|655.29|663.34|655.74|662.86|655.26|26
1653825370000|2022-05-29 11:56:10|662.88|655.28|662.75|655.15|662.88|655.28|662.72|655.12|9
1653825380000|2022-05-29 11:56:20|662.76|655.16|662.88|655.28|662.9|655.3|662.76|655.16|10
1653825390000|2022-05-29 11:56:30|662.89|655.29|662.93|655.33|662.93|655.33|662.86|655.26|17
1653825400000|2022-05-29 11:56:40|662.91|655.31|663.12|655.52|663.39|655.79|662.91|655.31|21
1653825410000|2022-05-29 11:56:50|663.09|655.49|663.09|655.49|663.1|655.5|663.09|655.49|5
1653825420000|2022-05-29 11:57:00|663.12|655.52|663.13|655.53|663.17|655.57|663.11|655.51|13
1653825430000|2022-05-29 11:57:10|663.16|655.56|663.09|655.49|663.16|655.56|663.08|655.48|10
1653825440000|2022-05-29 11:57:20|663.08|655.48|663.01|655.41|663.08|655.48|662.99|655.39|13
1653825450000|2022-05-29 11:57:30|662.92|655.32|662.22|654.62|662.92|655.32|662.16|654.56|14
1653825460000|2022-05-29 11:57:40|662.33|654.73|662.55|654.95|662.55|654.95|662.33|654.73|23
1653825470000|2022-05-29 11:57:50|662.56|654.96|662.64|655.04|662.66|655.06|662.56|654.96|7
1653825480000|2022-05-29 11:58:00|662.63|655.03|662.63|655.03|662.64|655.04|662.63|655.03|3
1653825490000|2022-05-29 11:58:10|662.62|655.02|662.62|655.02|662.62|655.02|662.62|655.02|1
1653825500000|2022-05-29 11:58:20|662.59|654.99|662.76|655.16|662.76|655.16|662.59|654.99|15
1653825510000|2022-05-29 11:58:30|662.77|655.17|662.9|655.3|662.9|655.3|662.68|655.08|14
1653825520000|2022-05-29 11:58:40|662.81|655.21|663.46|655.86|663.49|655.89|662.81|655.21|20
1653825530000|2022-05-29 11:58:50|663.55|655.95|663.49|655.89|663.56|655.96|663.45|655.85|13
1653825540000|2022-05-29 11:59:00|663.48|655.88|663.22|655.62|663.48|655.88|663.16|655.56|17
1653825550000|2022-05-29 11:59:10|663.23|655.63|663.13|655.53|663.23|655.63|663.13|655.53|9
1653825560000|2022-05-29 11:59:20|663.12|655.52|663.07|655.47|663.12|655.52|663.06|655.46|12
1653825570000|2022-05-29 11:59:30|663.06|655.46|663.01|655.41|663.06|655.46|663.01|655.41|4
1653825580000|2022-05-29 11:59:40|662.93|655.33|662.79|655.19|662.93|655.33|662.77|655.17|17
1653825590000|2022-05-29 11:59:50|662.82|655.22|662.86|655.26|662.86|655.26|662.82|655.22|5
1653825600000|2022-05-29 12:00:00|662.91|655.31|663.06|655.46|663.13|655.53|662.89|655.29|25
1653825610000|2022-05-29 12:00:10|663.07|655.47|663.46|655.86|663.47|655.87|663.07|655.47|14
1653825620000|2022-05-29 12:00:20|663.47|655.87|662.37|654.77|663.48|655.88|662.35|654.75|27
1653825630000|2022-05-29 12:00:30|662.32|654.72|662.69|655.09|662.69|655.09|662.31|654.71|18
1653825640000|2022-05-29 12:00:40|662.7|655.1|662.82|655.22|662.85|655.25|662.7|655.1|20
1653825650000|2022-05-29 12:00:50|662.83|655.23|662.81|655.21|662.83|655.23|662.78|655.18|10
1653825660000|2022-05-29 12:01:00|662.79|655.19|662.91|655.31|662.93|655.33|662.78|655.18|10
1653825670000|2022-05-29 12:01:10|662.9|655.3|662.95|655.35|662.95|655.35|662.9|655.3|7
1653825680000|2022-05-29 12:01:20|662.94|655.34|662.94|655.34|662.95|655.35|662.94|655.34|5
1653825690000|2022-05-29 12:01:30|662.93|655.33|662.91|655.31|662.93|655.33|662.91|655.31|2
1653825700000|2022-05-29 12:01:40|662.93|655.33|662.92|655.32|662.93|655.33|662.91|655.31|9
1653825710000|2022-05-29 12:01:50|662.94|655.34|662.93|655.33|662.94|655.34|662.93|655.33|2
1653825720000|2022-05-29 12:02:00|662.92|655.32|662.92|655.32|662.93|655.33|662.92|655.32|3
1653825730000|2022-05-29 12:02:10|662.89|655.29|662.55|654.95|662.89|655.29|662.55|654.95|15
1653825740000|2022-05-29 12:02:20|662.54|654.94|662.77|655.17|662.79|655.19|662.54|654.94|9
1653825750000|2022-05-29 12:02:30|662.74|655.14|662.74|655.14|662.75|655.15|662.69|655.09|7
1653825760000|2022-05-29 12:02:40|662.73|655.13|662.73|655.13|662.73|655.13|662.73|655.13|1
1653825770000|2022-05-29 12:02:50|662.71|655.11|662.67|655.07|662.71|655.11|662.67|655.07|3
1653825780000|2022-05-29 12:03:00|662.58|654.98|662.21|654.61|662.58|654.98|662.2|654.6|8
1653825800000|2022-05-29 12:03:20|662.16|654.56|662.08|654.48|662.16|654.56|662.06|654.46|9
1653825810000|2022-05-29 12:03:30|662.09|654.49|661.97|654.37|662.09|654.49|661.92|654.32|9
1653825820000|2022-05-29 12:03:40|661.98|654.38|661.88|654.28|661.98|654.38|661.88|654.28|2
1653825830000|2022-05-29 12:03:50|662.01|654.41|662.54|654.94|662.54|654.94|662.01|654.41|7
1653825840000|2022-05-29 12:04:00|662.52|654.92|662.56|654.96|662.58|654.98|662.52|654.92|13
1653825850000|2022-05-29 12:04:10|662.58|654.98|662.55|654.95|662.58|654.98|662.54|654.94|7
1653825860000|2022-05-29 12:04:20|662.71|655.11|662.64|655.04|662.71|655.11|662.64|655.04|7
1653825880000|2022-05-29 12:04:40|662.42|654.82|662.39|654.79|662.42|654.82|662.38|654.78|8
1653825890000|2022-05-29 12:04:50|662.38|654.78|662.39|654.79|662.4|654.8|662.36|654.76|8
1653825900000|2022-05-29 12:05:00|662.38|654.78|662.37|654.77|662.38|654.78|662.37|654.77|2
1653825910000|2022-05-29 12:05:10|662.36|654.76|662.38|654.78|662.39|654.79|662.36|654.76|6
1653825920000|2022-05-29 12:05:20|662.37|654.77|662.37|654.77|662.38|654.78|662.37|654.77|9
1653825930000|2022-05-29 12:05:30|662.38|654.78|662.38|654.78|662.39|654.79|662.37|654.77|8
1653825940000|2022-05-29 12:05:40|662.39|654.79|662.47|654.87|662.47|654.87|662.38|654.78|6
1653825950000|2022-05-29 12:05:50|662.46|654.86|663.3|655.7|663.3|655.7|662.45|654.85|13
1653825960000|2022-05-29 12:06:00|663.33|655.73|663.15|655.55|663.46|655.86|663.12|655.52|27
1653825970000|2022-05-29 12:06:10|663.17|655.57|663.16|655.56|663.19|655.59|663.15|655.55|10
1653825980000|2022-05-29 12:06:20|663.17|655.57|663.46|655.86|663.46|655.86|663.17|655.57|16
1653825990000|2022-05-29 12:06:30|663.42|655.82|663.81|656.21|663.84|656.24|663.38|655.78|18
1653826000000|2022-05-29 12:06:40|664.04|656.44|666.03|658.43|666.03|658.43|664.03|656.43|34
1653826010000|2022-05-29 12:06:50|666.17|658.57|666.22|658.62|666.59|658.99|665.67|658.07|32
1653826020000|2022-05-29 12:07:00|666.25|658.65|667.45|659.85|667.45|659.85|666.25|658.65|31
1653826030000|2022-05-29 12:07:10|667.38|659.78|667.07|659.47|667.51|659.91|667.01|659.41|25
1653826040000|2022-05-29 12:07:20|667.04|659.44|666.35|658.75|667.07|659.47|666.34|658.74|23
1653826050000|2022-05-29 12:07:30|666.34|658.74|666.82|659.22|666.82|659.22|666.19|658.59|19
1653826060000|2022-05-29 12:07:40|666.83|659.23|666.8|659.2|666.89|659.29|666.78|659.18|21
1653826070000|2022-05-29 12:07:50|666.81|659.21|666.56|658.96|666.82|659.22|666.53|658.93|23
1653826080000|2022-05-29 12:08:00|666.49|658.89|666.43|658.83|666.52|658.92|666.35|658.75|20
1653826090000|2022-05-29 12:08:10|666.46|658.86|665.64|658.04|666.46|658.86|665.64|658.04|26
1653826100000|2022-05-29 12:08:20|665.65|658.05|665.92|658.32|665.96|658.36|665.63|658.03|17
1653826110000|2022-05-29 12:08:30|665.95|658.35|666.53|658.93|666.53|658.93|665.92|658.32|23
1653826120000|2022-05-29 12:08:40|666.51|658.91|666.59|658.99|666.69|659.09|666.47|658.87|18
1653826130000|2022-05-29 12:08:50|666.6|659|666.17|658.57|666.6|659|666.17|658.57|18
1653826140000|2022-05-29 12:09:00|666.22|658.62|665.94|658.34|666.25|658.65|665.93|658.33|21
1653826150000|2022-05-29 12:09:10|665.95|658.35|665.29|657.69|665.95|658.35|665.27|657.67|17
1653826160000|2022-05-29 12:09:20|665.28|657.68|665.57|657.97|665.67|658.07|665.23|657.63|18
1653826170000|2022-05-29 12:09:30|665.52|657.92|666.21|658.61|666.21|658.61|665.52|657.92|22
1653826180000|2022-05-29 12:09:40|666.22|658.62|666.29|658.69|666.3|658.7|666.22|658.62|11
1653826190000|2022-05-29 12:09:50|666.28|658.68|666.42|658.82|666.47|658.87|666.18|658.58|7
1653826200000|2022-05-29 12:10:00|666.37|658.77|666.54|658.94|666.56|658.96|666.36|658.76|24
1653826210000|2022-05-29 12:10:10|666.55|658.95|666.8|659.2|666.85|659.25|666.55|658.95|20
1653826220000|2022-05-29 12:10:20|666.68|659.08|666.58|658.98|666.68|659.08|666.53|658.93|13
1653826230000|2022-05-29 12:10:30|666.69|659.09|666.61|659.01|666.75|659.15|666.6|659|11
1653826240000|2022-05-29 12:10:40|666.73|659.13|666.86|659.26|666.87|659.27|666.73|659.13|11
1653826250000|2022-05-29 12:10:50|666.84|659.24|666.6|659|666.84|659.24|666.6|659|10
1653826260000|2022-05-29 12:11:00|666.59|658.99|666.51|658.91|666.77|659.17|666.51|658.91|11
1653826270000|2022-05-29 12:11:10|666.5|658.9|666.48|658.88|666.5|658.9|666.28|658.68|19
1653826280000|2022-05-29 12:11:20|666.46|658.86|669.04|661.44|669.04|661.44|666.39|658.79|31
1653826290000|2022-05-29 12:11:30|669.22|661.62|668.94|661.34|669.52|661.92|668.52|660.92|36
1653826300000|2022-05-29 12:11:40|668.92|661.32|668.31|660.71|668.95|661.35|668.04|660.44|29
1653826310000|2022-05-29 12:11:50|668.33|660.73|669.2|661.6|669.23|661.63|668.16|660.56|29
1653826320000|2022-05-29 12:12:00|669.25|661.65|669.39|661.79|669.47|661.87|669.06|661.46|29
1653826330000|2022-05-29 12:12:10|669.22|661.62|669.33|661.73|669.34|661.74|669.06|661.46|30
1653826340000|2022-05-29 12:12:20|669.35|661.75|669.39|661.79|669.42|661.82|669.33|661.73|11
1653826350000|2022-05-29 12:12:30|669.38|661.78|669.56|661.96|669.65|662.05|669.38|661.78|22
1653826360000|2022-05-29 12:12:40|669.55|661.95|669.54|661.94|669.72|662.12|669.53|661.93|20
1653826370000|2022-05-29 12:12:50|669.6|662|669.61|662.01|669.61|662.01|669.54|661.94|9
1653826380000|2022-05-29 12:13:00|669.66|662.06|669.67|662.07|669.76|662.16|669.63|662.03|13
1653826390000|2022-05-29 12:13:10|669.7|662.1|669.84|662.24|669.84|662.24|669.66|662.06|15
1653826400000|2022-05-29 12:13:20|669.8|662.2|669.94|662.34|669.95|662.35|669.7|662.1|16
1653826410000|2022-05-29 12:13:30|669.93|662.33|669.96|662.36|669.96|662.36|669.93|662.33|11
1653826420000|2022-05-29 12:13:40|669.87|662.27|669.98|662.38|670|662.4|669.86|662.26|10
1653826430000|2022-05-29 12:13:50|669.97|662.37|670.36|662.76|670.36|662.76|669.97|662.37|13
1653826440000|2022-05-29 12:14:00|670.37|662.77|670.39|662.79|670.39|662.79|670.3|662.7|12
1653826450000|2022-05-29 12:14:10|670.52|662.92|671.1|663.5|671.11|663.51|670.52|662.92|10
1653826460000|2022-05-29 12:14:20|671.05|663.45|670.96|663.36|671.26|663.66|670.89|663.29|19
1653826470000|2022-05-29 12:14:30|670.98|663.38|670.93|663.33|671.29|663.69|670.91|663.31|27
1653826480000|2022-05-29 12:14:40|670.96|663.36|670.96|663.36|670.99|663.39|670.89|663.29|14
1653826490000|2022-05-29 12:14:50|670.97|663.37|670.97|663.37|670.97|663.37|670.91|663.31|17
1653826500000|2022-05-29 12:15:00|671.01|663.41|671.43|663.83|671.44|663.84|670.95|663.35|31
1653826510000|2022-05-29 12:15:10|671.44|663.84|671.25|663.65|671.68|664.08|671.25|663.65|26
1653826520000|2022-05-29 12:15:20|671.24|663.64|671.01|663.41|671.24|663.64|670.99|663.39|11
1653826530000|2022-05-29 12:15:30|671|663.4|671.02|663.42|671.03|663.43|671|663.4|12
1653826540000|2022-05-29 12:15:40|671.03|663.43|670.93|663.33|671.03|663.43|670.93|663.33|5
1653826550000|2022-05-29 12:15:50|670.94|663.34|670.94|663.34|670.94|663.34|670.93|663.33|5
1653826560000|2022-05-29 12:16:00|670.93|663.33|670.87|663.27|671.08|663.48|670.76|663.16|18
1653826570000|2022-05-29 12:16:10|670.83|663.23|670.31|662.71|670.84|663.24|670.3|662.7|21
1653826580000|2022-05-29 12:16:20|670.32|662.72|670.25|662.65|670.33|662.73|670.22|662.62|17
1653826590000|2022-05-29 12:16:30|670.24|662.64|670.49|662.89|670.49|662.89|670.18|662.58|15
1653826600000|2022-05-29 12:16:40|670.52|662.92|670.71|663.11|670.71|663.11|670.52|662.92|14
1653826610000|2022-05-29 12:16:50|670.72|663.12|670.51|662.91|670.76|663.16|670.51|662.91|13
1653826620000|2022-05-29 12:17:00|670.49|662.89|670.44|662.84|670.49|662.89|670.44|662.84|7
1653826630000|2022-05-29 12:17:10|670.43|662.83|670.45|662.85|670.48|662.88|670.43|662.83|6
1653826640000|2022-05-29 12:17:20|670.43|662.83|670.58|662.98|670.62|663.02|670.43|662.83|6
1653826650000|2022-05-29 12:17:30|670.63|663.03|670.58|662.98|670.63|663.03|670.57|662.97|8
1653826660000|2022-05-29 12:17:40|670.57|662.97|670.66|663.06|670.84|663.24|670.57|662.97|16
1653826670000|2022-05-29 12:17:50|670.68|663.08|670.69|663.09|670.71|663.11|670.65|663.05|18
1653826680000|2022-05-29 12:18:00|670.71|663.11|670.82|663.22|670.82|663.22|670.71|663.11|8
1653826690000|2022-05-29 12:18:10|670.83|663.23|670.78|663.18|670.83|663.23|670.78|663.18|10
1653826700000|2022-05-29 12:18:20|670.77|663.17|670.77|663.17|670.77|663.17|670.76|663.16|3
1653826710000|2022-05-29 12:18:30|670.73|663.13|670.52|662.92|670.73|663.13|670.52|662.92|18
1653826720000|2022-05-29 12:18:40|670.51|662.91|670.51|662.91|670.58|662.98|670.5|662.9|12
1653826740000|2022-05-29 12:19:00|670.5|662.9|670.72|663.12|670.73|663.13|670.41|662.81|13
1653826750000|2022-05-29 12:19:10|670.69|663.09|670.52|662.92|670.72|663.12|670.52|662.92|16
1653826760000|2022-05-29 12:19:20|670.42|662.82|670.45|662.85|670.51|662.91|670.15|662.55|28
1653826770000|2022-05-29 12:19:30|670.46|662.86|670.32|662.72|670.56|662.96|670.32|662.72|12
1653826780000|2022-05-29 12:19:40|670.33|662.73|670.52|662.92|670.53|662.93|670.33|662.73|20
1653826790000|2022-05-29 12:19:50|670.53|662.93|670.43|662.83|670.53|662.93|670.39|662.79|13
1653826800000|2022-05-29 12:20:00|670.44|662.84|670.74|663.14|670.74|663.14|670.4|662.8|14
1653826810000|2022-05-29 12:20:10|670.72|663.12|670.76|663.16|670.89|663.29|670.72|663.12|18
1653826820000|2022-05-29 12:20:20|670.75|663.15|670.74|663.14|670.76|663.16|670.73|663.13|7
1653826830000|2022-05-29 12:20:30|670.75|663.15|671.02|663.42|671.02|663.42|670.74|663.14|10
1653826840000|2022-05-29 12:20:40|671.32|663.72|671.09|663.49|671.42|663.82|670.96|663.36|17
1653826850000|2022-05-29 12:20:50|671.08|663.48|670.91|663.31|671.08|663.48|670.89|663.29|12
1653826860000|2022-05-29 12:21:00|670.9|663.3|670.91|663.31|670.91|663.31|670.84|663.24|9
1653826870000|2022-05-29 12:21:10|670.9|663.3|670.85|663.25|670.9|663.3|670.85|663.25|3
1653826880000|2022-05-29 12:21:20|670.57|662.97|670.45|662.85|670.57|662.97|670.45|662.85|5
1653826890000|2022-05-29 12:21:30|670.34|662.74|670.69|663.09|670.71|663.11|670.21|662.61|29
1653826900000|2022-05-29 12:21:40|670.7|663.1|670.78|663.18|670.84|663.24|670.59|662.99|15
1653826910000|2022-05-29 12:21:50|670.76|663.16|670.87|663.27|670.89|663.29|670.72|663.12|16
1653826920000|2022-05-29 12:22:00|670.83|663.23|671.46|663.86|671.46|663.86|670.79|663.19|13
1653826930000|2022-05-29 12:22:10|671.45|663.85|671.45|663.85|671.46|663.86|671.42|663.82|7
1653826950000|2022-05-29 12:22:30|671.44|663.84|670.96|663.36|671.47|663.87|670.93|663.33|21
1653826960000|2022-05-29 12:22:40|670.95|663.35|671.41|663.81|671.42|663.82|670.83|663.23|20
1653826970000|2022-05-29 12:22:50|671.42|663.82|671.44|663.84|671.44|663.84|671.42|663.82|5
1653826980000|2022-05-29 12:23:00|671.43|663.83|671.44|663.84|671.44|663.84|671.43|663.83|2
1653826990000|2022-05-29 12:23:10|671.43|663.83|671.42|663.82|671.47|663.87|671.42|663.82|12
1653827000000|2022-05-29 12:23:20|671.43|663.83|671.57|663.97|671.57|663.97|671.42|663.82|9
1653827010000|2022-05-29 12:23:30|671.58|663.98|672.17|664.57|672.17|664.57|671.58|663.98|20
1653827020000|2022-05-29 12:23:40|672.14|664.54|672.25|664.65|672.27|664.67|672|664.4|15
1653827030000|2022-05-29 12:23:50|672.19|664.59|672.15|664.55|672.2|664.6|672.14|664.54|14
1653827040000|2022-05-29 12:24:00|672.17|664.57|672.05|664.45|672.17|664.57|672.05|664.45|25
1653827050000|2022-05-29 12:24:10|672.06|664.46|671.9|664.3|672.1|664.5|671.9|664.3|18
1653827060000|2022-05-29 12:24:20|671.91|664.31|671.94|664.34|671.97|664.37|671.91|664.31|13
1653827070000|2022-05-29 12:24:30|671.95|664.35|671.97|664.37|672.01|664.41|671.92|664.32|20
1653827080000|2022-05-29 12:24:40|671.98|664.38|671.95|664.35|671.98|664.38|671.95|664.35|12
1653827090000|2022-05-29 12:24:50|671.96|664.36|671.9|664.3|671.96|664.36|671.9|664.3|8
1653827100000|2022-05-29 12:25:00|671.86|664.26|671.89|664.29|671.89|664.29|671.86|664.26|6
1653827110000|2022-05-29 12:25:10|671.88|664.28|671.9|664.3|671.9|664.3|671.88|664.28|5
1653827120000|2022-05-29 12:25:20|671.91|664.31|672.01|664.41|672.04|664.44|671.88|664.28|10
1653827130000|2022-05-29 12:25:30|671.98|664.38|672.02|664.42|672.02|664.42|671.97|664.37|9
1653827140000|2022-05-29 12:25:40|672.01|664.41|672.51|664.91|672.53|664.93|672.01|664.41|10
1653827150000|2022-05-29 12:25:50|672.52|664.92|672.53|664.93|672.57|664.97|672.52|664.92|9
1653827160000|2022-05-29 12:26:00|672.56|664.96|672.51|664.91|672.56|664.96|672.51|664.91|14
1653827170000|2022-05-29 12:26:10|672.54|664.94|672.58|664.98|672.58|664.98|672.5|664.9|12
1653827180000|2022-05-29 12:26:20|672.57|664.97|672.69|665.09|672.69|665.09|672.55|664.95|7
1653827190000|2022-05-29 12:26:30|672.72|665.12|672.93|665.33|672.93|665.33|672.71|665.11|11
1653827200000|2022-05-29 12:26:40|672.94|665.34|672.93|665.33|672.96|665.36|672.92|665.32|12
1653827210000|2022-05-29 12:26:50|672.97|665.37|672.85|665.25|672.97|665.37|672.85|665.25|7
1653827220000|2022-05-29 12:27:00|672.83|665.23|672.71|665.11|672.83|665.23|672.7|665.1|14
1653827230000|2022-05-29 12:27:10|672.7|665.1|672.62|665.02|672.7|665.1|672.61|665.01|9
1653827240000|2022-05-29 12:27:20|672.63|665.03|672.62|665.02|672.64|665.04|672.62|665.02|4
1653827250000|2022-05-29 12:27:30|672.58|664.98|672.58|664.98|672.6|665|672.52|664.92|8
1653827260000|2022-05-29 12:27:40|672.61|665.01|672.67|665.07|672.67|665.07|672.61|665.01|7
1653827270000|2022-05-29 12:27:50|672.63|665.03|672.63|665.03|672.64|665.04|672.63|665.03|3
1653827280000|2022-05-29 12:28:00|672.64|665.04|672.18|664.58|672.64|665.04|672.18|664.58|10
1653827290000|2022-05-29 12:28:10|672.15|664.55|672.1|664.5|672.15|664.55|672.1|664.5|16
1653827300000|2022-05-29 12:28:20|672.06|664.46|671.98|664.38|672.07|664.47|671.93|664.33|11
1653827310000|2022-05-29 12:28:30|671.97|664.37|671.93|664.33|671.97|664.37|671.91|664.31|9
1653827320000|2022-05-29 12:28:40|671.91|664.31|671.88|664.28|671.91|664.31|671.87|664.27|14
1653827330000|2022-05-29 12:28:50|671.87|664.27|671.87|664.27|671.88|664.28|671.87|664.27|3
1653827340000|2022-05-29 12:29:00|671.88|664.28|671.89|664.29|671.89|664.29|671.88|664.28|2
1653827350000|2022-05-29 12:29:10|671.87|664.27|672.37|664.77|672.37|664.77|671.87|664.27|11
1653827360000|2022-05-29 12:29:20|672.38|664.78|672.41|664.81|672.41|664.81|672.38|664.78|9
1653827370000|2022-05-29 12:29:30|672.4|664.8|672.53|664.93|672.53|664.93|672.4|664.8|3
1653827380000|2022-05-29 12:29:40|672.54|664.94|672.65|665.05|672.65|665.05|672.54|664.94|7
1653827390000|2022-05-29 12:29:50|672.61|665.01|672.58|664.98|672.63|665.03|672.57|664.97|10
1653827400000|2022-05-29 12:30:00|672.57|664.97|672.57|664.97|672.57|664.97|672.56|664.96|3
1653827410000|2022-05-29 12:30:10|672.56|664.96|672.54|664.94|672.57|664.97|672.54|664.94|4
1653827420000|2022-05-29 12:30:20|672.52|664.92|672.68|665.08|672.71|665.11|672.51|664.91|15
1653827430000|2022-05-29 12:30:30|672.67|665.07|672.93|665.33|672.95|665.35|672.67|665.07|13
1653827440000|2022-05-29 12:30:40|672.98|665.38|672.81|665.21|672.98|665.38|672.77|665.17|11
1653827450000|2022-05-29 12:30:50|672.79|665.19|672.79|665.19|672.8|665.2|672.79|665.19|3
1653827460000|2022-05-29 12:31:00|672.8|665.2|672.88|665.28|672.88|665.28|672.77|665.17|10
1653827470000|2022-05-29 12:31:10|672.86|665.26|672.8|665.2|672.89|665.29|672.8|665.2|11
1653827480000|2022-05-29 12:31:20|672.81|665.21|672.97|665.37|672.99|665.39|672.78|665.18|14
1653827490000|2022-05-29 12:31:30|672.94|665.34|672.63|665.03|672.94|665.34|672.62|665.02|20
1653827500000|2022-05-29 12:31:40|672.62|665.02|672.62|665.02|672.62|665.02|672.61|665.01|3
1653827510000|2022-05-29 12:31:50|672.61|665.01|672.8|665.2|672.81|665.21|672.61|665.01|21
1653827520000|2022-05-29 12:32:00|672.79|665.19|672.79|665.19|672.8|665.2|672.77|665.17|8
1653827530000|2022-05-29 12:32:10|672.78|665.18|672.78|665.18|672.79|665.19|672.78|665.18|5
1653827540000|2022-05-29 12:32:20|672.76|665.16|672.66|665.06|672.77|665.17|672.66|665.06|8
1653827550000|2022-05-29 12:32:30|672.67|665.07|672.66|665.06|672.67|665.07|672.66|665.06|2
1653827560000|2022-05-29 12:32:40|672.65|665.05|672.65|665.05|672.66|665.06|672.65|665.05|3
1653827570000|2022-05-29 12:32:50|672.66|665.06|672.2|664.6|672.66|665.06|672.16|664.56|9
1653827580000|2022-05-29 12:33:00|672.16|664.56|672.24|664.64|672.27|664.67|672.12|664.52|10
1653827590000|2022-05-29 12:33:10|672.23|664.63|672.19|664.59|672.25|664.65|672.18|664.58|11
1653827600000|2022-05-29 12:33:20|672.2|664.6|672.11|664.51|672.2|664.6|672.1|664.5|7
1653827610000|2022-05-29 12:33:30|672.1|664.5|671.94|664.34|672.11|664.51|671.93|664.33|9
1653827620000|2022-05-29 12:33:40|671.93|664.33|671.91|664.31|671.93|664.33|671.88|664.28|8
1653827630000|2022-05-29 12:33:50|671.9|664.3|671.79|664.19|671.9|664.3|671.79|664.19|8
1653827640000|2022-05-29 12:34:00|671.81|664.21|671.84|664.24|671.86|664.26|671.81|664.21|14
1653827650000|2022-05-29 12:34:10|671.83|664.23|671.88|664.28|671.88|664.28|671.82|664.22|9
1653827660000|2022-05-29 12:34:20|671.89|664.29|671.89|664.29|671.89|664.29|671.88|664.28|11
1653827670000|2022-05-29 12:34:30|671.9|664.3|671.96|664.36|671.97|664.37|671.9|664.3|6
1653827680000|2022-05-29 12:34:40|671.95|664.35|671.94|664.34|671.96|664.36|671.94|664.34|7
1653827690000|2022-05-29 12:34:50|671.95|664.35|671.35|663.75|671.95|664.35|671.32|663.72|22
1653827700000|2022-05-29 12:35:00|671.33|663.73|671.31|663.71|671.36|663.76|671.27|663.67|10
1653827710000|2022-05-29 12:35:10|671.36|663.76|671.33|663.73|671.38|663.78|671.33|663.73|8
1653827720000|2022-05-29 12:35:20|671.3|663.7|671.21|663.61|671.3|663.7|671.13|663.53|14
1653827730000|2022-05-29 12:35:30|671.19|663.59|671.23|663.63|671.24|663.64|671.19|663.59|17
1653827740000|2022-05-29 12:35:40|671.24|663.64|671.17|663.57|671.24|663.64|671.16|663.56|10
1653827750000|2022-05-29 12:35:50|671.14|663.54|671.15|663.55|671.16|663.56|671.14|663.54|10
1653827760000|2022-05-29 12:36:00|671.16|663.56|671.23|663.63|671.25|663.65|671.16|663.56|3
1653827780000|2022-05-29 12:36:20|671.15|663.55|670.27|662.67|671.15|663.55|670.15|662.55|28
1653827790000|2022-05-29 12:36:30|670.28|662.68|670.35|662.75|670.36|662.76|670.26|662.66|8
1653827800000|2022-05-29 12:36:40|670.34|662.74|670.2|662.6|670.35|662.75|670.17|662.57|14
1653827810000|2022-05-29 12:36:50|670.18|662.58|670.14|662.54|670.19|662.59|670.13|662.53|17
1653827820000|2022-05-29 12:37:00|670.11|662.51|669.94|662.34|670.11|662.51|669.94|662.34|17
1653827830000|2022-05-29 12:37:10|669.93|662.33|669.97|662.37|670.02|662.42|669.88|662.28|17
1653827840000|2022-05-29 12:37:20|669.98|662.38|669.94|662.34|669.99|662.39|669.94|662.34|20
1653827850000|2022-05-29 12:37:30|669.95|662.35|669.95|662.35|669.96|662.36|669.95|662.35|9
1653827860000|2022-05-29 12:37:40|669.94|662.34|670.03|662.43|670.03|662.43|669.94|662.34|10
1653827870000|2022-05-29 12:37:50|670|662.4|669.92|662.32|670.03|662.43|669.91|662.31|11
1653827880000|2022-05-29 12:38:00|669.9|662.3|669.92|662.32|669.93|662.33|669.9|662.3|8
1653827890000|2022-05-29 12:38:10|669.93|662.33|669.78|662.18|669.93|662.33|669.78|662.18|4
1653827900000|2022-05-29 12:38:20|669.74|662.14|669.85|662.25|669.96|662.36|669.74|662.14|11
1653827910000|2022-05-29 12:38:30|669.93|662.33|669.93|662.33|669.93|662.33|669.93|662.33|1
1653827920000|2022-05-29 12:38:40|669.84|662.24|669.35|661.75|669.86|662.26|669.34|661.74|9
1653827930000|2022-05-29 12:38:50|669.34|661.74|669.35|661.75|669.35|661.75|669.3|661.7|9
1653827940000|2022-05-29 12:39:00|669.25|661.65|669.27|661.67|669.27|661.67|669.25|661.65|3
1653827950000|2022-05-29 12:39:10|669.16|661.56|669.27|661.67|669.27|661.67|669.11|661.51|13
1653827960000|2022-05-29 12:39:20|669.25|661.65|669.19|661.59|669.26|661.66|669.19|661.59|4
1653827970000|2022-05-29 12:39:30|669.16|661.56|669.18|661.58|669.2|661.6|669.08|661.48|13
1653827980000|2022-05-29 12:39:40|669.14|661.54|669.11|661.51|669.25|661.65|669.1|661.5|11
1653827990000|2022-05-29 12:39:50|669.13|661.53|669.14|661.54|669.18|661.58|669.11|661.51|6
1653828000000|2022-05-29 12:40:00|669.21|661.61|669.2|661.6|669.25|661.65|669.14|661.54|12
1653828010000|2022-05-29 12:40:10|669.19|661.59|669.16|661.56|669.25|661.65|669.14|661.54|12
1653828020000|2022-05-29 12:40:20|669.14|661.54|669.14|661.54|669.23|661.63|669.14|661.54|5
1653828030000|2022-05-29 12:40:30|669.13|661.53|669.54|661.94|669.55|661.95|669.13|661.53|10
1653828040000|2022-05-29 12:40:40|669.55|661.95|669.62|662.02|669.62|662.02|669.55|661.95|5
1653828050000|2022-05-29 12:40:50|669.64|662.04|669.63|662.03|669.64|662.04|669.55|661.95|8
1653828060000|2022-05-29 12:41:00|669.62|662.02|669.55|661.95|669.62|662.02|669.24|661.64|13
1653828070000|2022-05-29 12:41:10|669.56|661.96|669.55|661.95|669.56|661.96|669.54|661.94|4
1653828080000|2022-05-29 12:41:20|669.56|661.96|669.64|662.04|669.66|662.06|669.5|661.9|9
1653828090000|2022-05-29 12:41:30|669.63|662.03|670.67|663.07|670.73|663.13|669.6|662|12
1653828100000|2022-05-29 12:41:40|670.68|663.08|670.61|663.01|670.68|663.08|670.61|663.01|8
1653828110000|2022-05-29 12:41:50|670.62|663.02|670.64|663.04|670.66|663.06|670.58|662.98|11
1653828120000|2022-05-29 12:42:00|670.65|663.05|670.67|663.07|670.67|663.07|670.65|663.05|5
1653828130000|2022-05-29 12:42:10|670.66|663.06|670.64|663.04|670.67|663.07|670.64|663.04|5
1653828140000|2022-05-29 12:42:20|670.65|663.05|670.64|663.04|670.66|663.06|670.64|663.04|8
1653828150000|2022-05-29 12:42:30|670.65|663.05|670.51|662.91|670.69|663.09|670.51|662.91|10
1653828160000|2022-05-29 12:42:40|670.45|662.85|670.28|662.68|670.46|662.86|670.28|662.68|10
1653828170000|2022-05-29 12:42:50|670.27|662.67|670.26|662.66|670.28|662.68|670.26|662.66|3
1653828180000|2022-05-29 12:43:00|670.29|662.69|670.17|662.57|670.29|662.69|670.17|662.57|4
1653828200000|2022-05-29 12:43:20|670.16|662.56|670.15|662.55|670.17|662.57|670.15|662.55|6
1653828220000|2022-05-29 12:43:40|670.16|662.56|670.15|662.55|670.16|662.56|670.15|662.55|2
1653828230000|2022-05-29 12:43:50|670.16|662.56|670.15|662.55|670.16|662.56|670.12|662.52|4
1653828240000|2022-05-29 12:44:00|670.1|662.5|670.11|662.51|670.11|662.51|670.1|662.5|4
1653828250000|2022-05-29 12:44:10|670.1|662.5|670.02|662.42|670.1|662.5|670.02|662.42|4
1653828260000|2022-05-29 12:44:20|670.03|662.43|670.08|662.48|670.08|662.48|669.98|662.38|13
1653828270000|2022-05-29 12:44:30|670.03|662.43|670.02|662.42|670.03|662.43|669.99|662.39|8
1653828280000|2022-05-29 12:44:40|669.98|662.38|670.04|662.44|670.06|662.46|669.98|662.38|4
1653828300000|2022-05-29 12:45:00|670.05|662.45|669.94|662.34|670.05|662.45|669.86|662.26|12
1653828310000|2022-05-29 12:45:10|669.93|662.33|669.95|662.35|669.96|662.36|669.93|662.33|4
1653828320000|2022-05-29 12:45:20|669.96|662.36|669.95|662.35|669.96|662.36|669.95|662.35|4
1653828330000|2022-05-29 12:45:30|669.96|662.36|669.34|661.74|669.96|662.36|669.32|661.72|20
1653828340000|2022-05-29 12:45:40|669.35|661.75|669.73|662.13|669.73|662.13|669.35|661.75|19
1653828350000|2022-05-29 12:45:50|669.71|662.11|669.74|662.14|669.74|662.14|669.71|662.11|12
1653828360000|2022-05-29 12:46:00|669.72|662.12|670.36|662.76|670.36|662.76|669.71|662.11|19
1653828370000|2022-05-29 12:46:10|670.37|662.77|670.3|662.7|670.37|662.77|670.3|662.7|12
1653828380000|2022-05-29 12:46:20|670.36|662.76|671.34|663.74|671.34|663.74|670.36|662.76|14
1653828390000|2022-05-29 12:46:30|671.37|663.77|671.54|663.94|671.54|663.94|671.37|663.77|14
1653828400000|2022-05-29 12:46:40|671.61|664.01|671.75|664.15|671.86|664.26|671.61|664.01|19
1653828410000|2022-05-29 12:46:50|671.77|664.17|671.76|664.16|671.8|664.2|671.72|664.12|12
1653828420000|2022-05-29 12:47:00|671.79|664.19|671.72|664.12|671.79|664.19|671.71|664.11|8
1653828430000|2022-05-29 12:47:10|671.67|664.07|671.67|664.07|671.67|664.07|671.67|664.07|1
1653828440000|2022-05-29 12:47:20|671.69|664.09|671.72|664.12|671.77|664.17|671.69|664.09|5
1653828450000|2022-05-29 12:47:30|671.72|664.12|672.38|664.78|672.4|664.8|671.72|664.12|8
1653828460000|2022-05-29 12:47:40|672.39|664.79|672.49|664.89|672.5|664.9|672.39|664.79|7
1653828470000|2022-05-29 12:47:50|672.48|664.88|672.24|664.64|672.48|664.88|672.2|664.6|12
1653828480000|2022-05-29 12:48:00|672.16|664.56|672.15|664.55|672.16|664.56|672.15|664.55|6
1653828500000|2022-05-29 12:48:20|672.21|664.61|672.33|664.73|672.38|664.78|672.21|664.61|11
1653828510000|2022-05-29 12:48:30|672.31|664.71|672.4|664.8|672.44|664.84|672.31|664.71|7
1653828520000|2022-05-29 12:48:40|672.43|664.83|672.09|664.49|672.44|664.84|672.09|664.49|14
1653828530000|2022-05-29 12:48:50|672.05|664.45|672.16|664.56|672.19|664.59|672.04|664.44|11
1653828540000|2022-05-29 12:49:00|672.13|664.53|672.06|664.46|672.18|664.58|672.05|664.45|15
1653828550000|2022-05-29 12:49:10|672.11|664.51|672.12|664.52|672.13|664.53|672.07|664.47|5
1653828560000|2022-05-29 12:49:20|672.15|664.55|672.18|664.58|672.23|664.63|672.15|664.55|7
1653828570000|2022-05-29 12:49:30|672.2|664.6|672.15|664.55|672.2|664.6|672.15|664.55|5
1653828580000|2022-05-29 12:49:40|672.14|664.54|672.12|664.52|672.14|664.54|672.03|664.43|14
1653828590000|2022-05-29 12:49:50|672.09|664.49|672.07|664.47|672.09|664.49|672.06|664.46|4
1653828600000|2022-05-29 12:50:00|672.09|664.49|672.1|664.5|672.12|664.52|672.09|664.49|7
1653828620000|2022-05-29 12:50:20|672.09|664.49|672.07|664.47|672.09|664.49|672.04|664.44|3
1653828630000|2022-05-29 12:50:30|672.06|664.46|672.06|664.46|672.06|664.46|672.06|664.46|1
1653828640000|2022-05-29 12:50:40|672.07|664.47|672.07|664.47|672.07|664.47|672.07|664.47|1
1653828650000|2022-05-29 12:50:50|672.08|664.48|671.98|664.38|672.08|664.48|671.98|664.38|2
1653828660000|2022-05-29 12:51:00|671.99|664.39|672.19|664.59|672.19|664.59|671.99|664.39|9
1653828670000|2022-05-29 12:51:10|672.2|664.6|672.51|664.91|672.51|664.91|672.2|664.6|13
1653828690000|2022-05-29 12:51:30|672.53|664.93|672.53|664.93|672.7|665.1|672.53|664.93|8
1653828700000|2022-05-29 12:51:40|672.55|664.95|672.48|664.88|672.63|665.03|672.48|664.88|10
1653828710000|2022-05-29 12:51:50|672.5|664.9|672.73|665.13|672.73|665.13|672.46|664.86|12
1653828720000|2022-05-29 12:52:00|672.61|665.01|672.79|665.19|672.79|665.19|672.61|665.01|7
1653828730000|2022-05-29 12:52:10|672.81|665.21|672.83|665.23|672.83|665.23|672.79|665.19|4
1653828740000|2022-05-29 12:52:20|672.82|665.22|672.83|665.23|672.86|665.26|672.82|665.22|4
1653828750000|2022-05-29 12:52:30|672.81|665.21|672.82|665.22|672.83|665.23|672.81|665.21|3
1653828760000|2022-05-29 12:52:40|672.79|665.19|672.79|665.19|672.8|665.2|672.79|665.19|3
1653828770000|2022-05-29 12:52:50|672.75|665.15|672.79|665.19|672.79|665.19|672.75|665.15|2
1653828780000|2022-05-29 12:53:00|672.77|665.17|672.81|665.21|672.81|665.21|672.77|665.17|5
1653828790000|2022-05-29 12:53:10|672.79|665.19|672.81|665.21|672.82|665.22|672.79|665.19|3
1653828820000|2022-05-29 12:53:40|672.82|665.22|672.88|665.28|672.88|665.28|672.82|665.22|3
1653828830000|2022-05-29 12:53:50|672.96|665.36|672.88|665.28|672.96|665.36|672.85|665.25|14
1653828840000|2022-05-29 12:54:00|672.82|665.22|672.95|665.35|672.95|665.35|672.82|665.22|20
1653828850000|2022-05-29 12:54:10|672.97|665.37|672.97|665.37|673.01|665.41|672.97|665.37|10
1653828860000|2022-05-29 12:54:20|672.95|665.35|672.89|665.29|672.97|665.37|672.89|665.29|5
1653828870000|2022-05-29 12:54:30|672.91|665.31|672.99|665.39|672.99|665.39|672.89|665.29|4
1653828880000|2022-05-29 12:54:40|673.03|665.43|673.97|666.37|673.97|666.37|673.03|665.43|21
1653828890000|2022-05-29 12:54:50|673.94|666.34|673.62|666.02|673.94|666.34|673.62|666.02|15
1653828900000|2022-05-29 12:55:00|673.65|666.05|673.98|666.38|674.01|666.41|673.65|666.05|18
1653828910000|2022-05-29 12:55:10|674.05|666.45|674.87|667.27|675|667.4|673.98|666.38|24
1653828920000|2022-05-29 12:55:20|674.84|667.24|674.31|666.71|674.97|667.37|674.3|666.7|18
1653828930000|2022-05-29 12:55:30|674.32|666.72|673.77|666.17|674.34|666.74|673.77|666.17|15
1653828940000|2022-05-29 12:55:40|673.76|666.16|673.28|665.68|673.77|666.17|673.28|665.68|21
1653828950000|2022-05-29 12:55:50|673.3|665.7|673.37|665.77|673.83|666.23|673.3|665.7|23
1653828960000|2022-05-29 12:56:00|673.39|665.79|673.3|665.7|673.39|665.79|673.22|665.62|19
1653828970000|2022-05-29 12:56:10|673.29|665.69|673.19|665.59|673.29|665.69|673.19|665.59|11
1653828980000|2022-05-29 12:56:20|673.17|665.57|672.87|665.27|673.19|665.59|672.86|665.26|16
1653828990000|2022-05-29 12:56:30|672.92|665.32|672.92|665.32|672.93|665.33|672.91|665.31|12
1653829000000|2022-05-29 12:56:40|672.93|665.33|673.01|665.41|673.12|665.52|672.91|665.31|16
1653829010000|2022-05-29 12:56:50|673|665.4|672.94|665.34|673.02|665.42|672.94|665.34|5
1653829020000|2022-05-29 12:57:00|672.96|665.36|673.03|665.43|673.03|665.43|672.89|665.29|11
1653829030000|2022-05-29 12:57:10|673.07|665.47|673.01|665.41|673.12|665.52|672.98|665.38|9
1653829040000|2022-05-29 12:57:20|672.98|665.38|672.92|665.32|672.98|665.38|672.92|665.32|5
1653829050000|2022-05-29 12:57:30|672.93|665.33|672.56|664.96|672.95|665.35|672.54|664.94|14
1653829060000|2022-05-29 12:57:40|672.58|664.98|672.34|664.74|672.58|664.98|672.34|664.74|8
1653829070000|2022-05-29 12:57:50|672.3|664.7|672.29|664.69|672.3|664.7|672.29|664.69|2
1653829080000|2022-05-29 12:58:00|672.3|664.7|672.55|664.95|672.55|664.95|672.17|664.57|13
1653829090000|2022-05-29 12:58:10|672.77|665.17|672.72|665.12|672.8|665.2|672.72|665.12|9
1653829100000|2022-05-29 12:58:20|672.71|665.11|672.71|665.11|672.72|665.12|672.71|665.11|3
1653829110000|2022-05-29 12:58:30|672.72|665.12|672.71|665.11|672.72|665.12|672.71|665.11|2
1653829120000|2022-05-29 12:58:40|672.75|665.15|672.81|665.21|672.82|665.22|672.74|665.14|10
1653829130000|2022-05-29 12:58:50|672.9|665.3|672.99|665.39|673|665.4|672.9|665.3|8
1653829140000|2022-05-29 12:59:00|673|665.4|672.94|665.34|673.03|665.43|672.88|665.28|6
1653829150000|2022-05-29 12:59:10|672.98|665.38|672.86|665.26|672.98|665.38|672.81|665.21|14
1653829160000|2022-05-29 12:59:20|672.8|665.2|672.82|665.22|672.85|665.25|672.73|665.13|25
1653829170000|2022-05-29 12:59:30|672.81|665.21|672.81|665.21|672.81|665.21|672.81|665.21|1
1653829180000|2022-05-29 12:59:40|672.83|665.23|672.82|665.22|672.83|665.23|672.82|665.22|2
1653829190000|2022-05-29 12:59:50|672.81|665.21|672.8|665.2|672.81|665.21|672.8|665.2|2
1653829200000|2022-05-29 13:00:00|672.88|665.28|673.32|665.72|673.32|665.72|672.84|665.24|10
1653829210000|2022-05-29 13:00:10|673.34|665.74|673.87|666.27|674.03|666.43|673.34|665.74|29
1653829220000|2022-05-29 13:00:20|673.76|666.16|673.6|666|673.84|666.24|673.55|665.95|20
1653829230000|2022-05-29 13:00:30|673.5|665.9|673.51|665.91|673.53|665.93|673.37|665.77|16
1653829240000|2022-05-29 13:00:40|673.5|665.9|673.44|665.84|673.61|666.01|673.44|665.84|23
1653829250000|2022-05-29 13:00:50|673.31|665.71|673.31|665.71|673.32|665.72|673.27|665.67|10
1653829260000|2022-05-29 13:01:00|673.24|665.64|673.26|665.66|673.26|665.66|673.24|665.64|5
1653829270000|2022-05-29 13:01:10|673.27|665.67|673.69|666.09|673.72|666.12|673.26|665.66|14
1653829280000|2022-05-29 13:01:20|673.71|666.11|673.71|666.11|673.71|666.11|673.7|666.1|5
1653829290000|2022-05-29 13:01:30|673.72|666.12|674.34|666.74|674.34|666.74|673.72|666.12|15
1653829310000|2022-05-29 13:01:50|674.36|666.76|674.18|666.58|674.38|666.78|674.18|666.58|14
1653829320000|2022-05-29 13:02:00|674|666.4|674|666.4|674.01|666.41|674|666.4|3
1653829330000|2022-05-29 13:02:10|673.98|666.38|673.92|666.32|673.98|666.38|673.92|666.32|9
1653829340000|2022-05-29 13:02:20|673.95|666.35|674|666.4|674.01|666.41|673.85|666.25|13
1653829350000|2022-05-29 13:02:30|674.03|666.43|674.04|666.44|674.08|666.48|674.03|666.43|3
1653829360000|2022-05-29 13:02:40|674.05|666.45|673.97|666.37|674.05|666.45|673.96|666.36|7
1653829370000|2022-05-29 13:02:50|674.01|666.41|674.17|666.57|674.17|666.57|673.97|666.37|11
1653829380000|2022-05-29 13:03:00|674.16|666.56|674.47|666.87|674.47|666.87|674.12|666.52|22
1653829390000|2022-05-29 13:03:10|674.49|666.89|674.51|666.91|674.52|666.92|674.45|666.85|17
1653829400000|2022-05-29 13:03:20|674.48|666.88|674.53|666.93|674.55|666.95|674.48|666.88|15
1653829410000|2022-05-29 13:03:30|674.52|666.92|674.65|667.05|674.65|667.05|674.52|666.92|5
1653829420000|2022-05-29 13:03:40|674.56|666.96|674.33|666.73|674.57|666.97|674.32|666.72|10
1653829430000|2022-05-29 13:03:50|674.32|666.72|674.35|666.75|674.35|666.75|674.31|666.71|12
1653829440000|2022-05-29 13:04:00|674.36|666.76|674.23|666.63|674.36|666.76|674.2|666.6|8
1653829450000|2022-05-29 13:04:10|674.24|666.64|674.24|666.64|674.24|666.64|674.23|666.63|3
1653829470000|2022-05-29 13:04:30|674.15|666.55|674.15|666.55|674.17|666.57|674.15|666.55|3
1653829480000|2022-05-29 13:04:40|674.17|666.57|674.17|666.57|674.18|666.58|674.15|666.55|6
1653829500000|2022-05-29 13:05:00|674.21|666.61|674.39|666.79|674.39|666.79|674.21|666.61|6
1653829510000|2022-05-29 13:05:10|674.4|666.8|674.35|666.75|674.4|666.8|674.34|666.74|7
1653829520000|2022-05-29 13:05:20|674.36|666.76|674.25|666.65|674.36|666.76|674.21|666.61|10
1653829530000|2022-05-29 13:05:30|674.26|666.66|676.11|668.51|676.31|668.71|674.26|666.66|25
1653829540000|2022-05-29 13:05:40|676.36|668.76|675.96|668.36|676.41|668.81|675.9|668.3|31
1653829550000|2022-05-29 13:05:50|675.97|668.37|675.84|668.24|675.97|668.37|675.84|668.24|14
1653829560000|2022-05-29 13:06:00|675.88|668.28|675.3|667.7|675.88|668.28|675.3|667.7|11
1653829570000|2022-05-29 13:06:10|675.29|667.69|675.27|667.67|675.31|667.71|675.27|667.67|10
1653829580000|2022-05-29 13:06:20|675.34|667.74|675.34|667.74|675.59|667.99|675.34|667.74|20
1653829590000|2022-05-29 13:06:30|675.3|667.7|675.34|667.74|675.34|667.74|675.29|667.69|8
1653829600000|2022-05-29 13:06:40|675.17|667.57|674.97|667.37|675.25|667.65|674.97|667.37|22
1653829610000|2022-05-29 13:06:50|674.98|667.38|674.4|666.8|674.98|667.38|674.4|666.8|15
1653829620000|2022-05-29 13:07:00|674.47|666.87|674.34|666.74|674.48|666.88|674.34|666.74|15
1653829630000|2022-05-29 13:07:10|674.33|666.73|674.02|666.42|674.33|666.73|674.02|666.42|14
1653829640000|2022-05-29 13:07:20|674.03|666.43|673.88|666.28|674.04|666.44|673.86|666.26|13
1653829650000|2022-05-29 13:07:30|673.89|666.29|674.24|666.64|674.28|666.68|673.88|666.28|17
1653829660000|2022-05-29 13:07:40|674.25|666.65|674.21|666.61|674.36|666.76|674.18|666.58|19
1653829670000|2022-05-29 13:07:50|674.23|666.63|674.18|666.58|674.27|666.67|674.16|666.56|18
1653829680000|2022-05-29 13:08:00|674.22|666.62|674.1|666.5|674.27|666.67|674.09|666.49|23
1653829690000|2022-05-29 13:08:10|674.09|666.49|674.1|666.5|674.16|666.56|674.09|666.49|17
1653829700000|2022-05-29 13:08:20|674.12|666.52|674.12|666.52|674.13|666.53|674.12|666.52|3
1653829710000|2022-05-29 13:08:30|674.1|666.5|674.08|666.48|674.1|666.5|674.06|666.46|9
1653829720000|2022-05-29 13:08:40|674.06|666.46|673.94|666.34|674.06|666.46|673.94|666.34|14
1653829730000|2022-05-29 13:08:50|673.95|666.35|673.85|666.25|673.97|666.37|673.84|666.24|24
1653829740000|2022-05-29 13:09:00|673.78|666.18|673.15|665.55|673.84|666.24|673.12|665.52|27
1653829750000|2022-05-29 13:09:10|673.14|665.54|673.14|665.54|673.3|665.7|673.04|665.44|20
1653829760000|2022-05-29 13:09:20|673.06|665.46|672.98|665.38|673.06|665.46|672.96|665.36|11
1653829770000|2022-05-29 13:09:30|672.97|665.37|672.95|665.35|673|665.4|672.94|665.34|7
1653829780000|2022-05-29 13:09:40|672.94|665.34|672.69|665.09|672.94|665.34|672.69|665.09|9
1653829790000|2022-05-29 13:09:50|672.7|665.1|672.72|665.12|672.73|665.13|672.7|665.1|7
1653829800000|2022-05-29 13:10:00|672.73|665.13|672.61|665.01|672.73|665.13|672.61|665.01|4
1653829810000|2022-05-29 13:10:10|672.63|665.03|672.61|665.01|672.63|665.03|672.61|665.01|2
1653829820000|2022-05-29 13:10:20|672.66|665.06|672.77|665.17|672.77|665.17|672.63|665.03|7
1653829830000|2022-05-29 13:10:30|672.68|665.08|672.68|665.08|672.68|665.08|672.68|665.08|1
1653829840000|2022-05-29 13:10:40|672.7|665.1|672.67|665.07|672.75|665.15|672.67|665.07|6
1653829850000|2022-05-29 13:10:50|672.68|665.08|672.99|665.39|672.99|665.39|672.68|665.08|16
1653829860000|2022-05-29 13:11:00|673.05|665.45|673.03|665.43|673.05|665.45|672.99|665.39|6
1653829870000|2022-05-29 13:11:10|673.01|665.41|672.87|665.27|673.07|665.47|672.87|665.27|11
1653829880000|2022-05-29 13:11:20|672.91|665.31|672.55|664.95|672.93|665.33|672.32|664.72|15
1653829890000|2022-05-29 13:11:30|672.56|664.96|672.3|664.7|672.56|664.96|672.27|664.67|20
1653829900000|2022-05-29 13:11:40|672.29|664.69|672.25|664.65|672.32|664.72|672.24|664.64|10
1653829910000|2022-05-29 13:11:50|672.24|664.64|672.26|664.66|672.26|664.66|672.23|664.63|7
1653829920000|2022-05-29 13:12:00|672.24|664.64|672.95|665.35|672.95|665.35|672.22|664.62|21
1653829930000|2022-05-29 13:12:10|673.02|665.42|673.4|665.8|673.42|665.82|673.02|665.42|14
1653829940000|2022-05-29 13:12:20|673.42|665.82|673.38|665.78|673.44|665.84|673.24|665.64|4
1653829950000|2022-05-29 13:12:30|673.37|665.77|673.22|665.62|673.45|665.85|673.1|665.5|22
1653829960000|2022-05-29 13:12:40|673.12|665.52|673.04|665.44|673.12|665.52|673.04|665.44|18
1653829970000|2022-05-29 13:12:50|673.05|665.45|673.05|665.45|673.07|665.47|673.03|665.43|13
1653829980000|2022-05-29 13:13:00|672.89|665.29|673.07|665.47|673.07|665.47|672.89|665.29|11
1653829990000|2022-05-29 13:13:10|673.05|665.45|673.1|665.5|673.11|665.51|673.04|665.44|6
1653830000000|2022-05-29 13:13:20|673.11|665.51|673.07|665.47|673.13|665.53|673.07|665.47|6
1653830010000|2022-05-29 13:13:30|673.04|665.44|673.02|665.42|673.07|665.47|673.02|665.42|5
1653830020000|2022-05-29 13:13:40|672.93|665.33|673.34|665.74|673.35|665.75|672.93|665.33|9
1653830030000|2022-05-29 13:13:50|673.32|665.72|673.37|665.77|673.37|665.77|673.31|665.71|8
1653830040000|2022-05-29 13:14:00|673.4|665.8|673.23|665.63|673.43|665.83|673.18|665.58|14
1653830050000|2022-05-29 13:14:10|673.22|665.62|672.89|665.29|673.22|665.62|672.88|665.28|14
1653830060000|2022-05-29 13:14:20|672.88|665.28|673.07|665.47|673.07|665.47|672.86|665.26|7
1653830070000|2022-05-29 13:14:30|673.01|665.41|672.89|665.29|673.01|665.41|672.89|665.29|9
1653830080000|2022-05-29 13:14:40|672.88|665.28|672.72|665.12|672.89|665.29|672.69|665.09|10
1653830090000|2022-05-29 13:14:50|672.85|665.25|672.98|665.38|672.98|665.38|672.85|665.25|3
1653830100000|2022-05-29 13:15:00|672.88|665.28|672.89|665.29|672.98|665.38|672.86|665.26|10
1653830110000|2022-05-29 13:15:10|672.96|665.36|673.27|665.67|673.29|665.69|672.91|665.31|15
1653830120000|2022-05-29 13:15:20|673.28|665.68|674.23|666.63|674.24|666.64|673.28|665.68|15
1653830130000|2022-05-29 13:15:30|674.24|666.64|674.04|666.44|674.24|666.64|673.77|666.17|12
1653830140000|2022-05-29 13:15:40|674.01|666.41|674.07|666.47|674.08|666.48|674.01|666.41|12
1653830150000|2022-05-29 13:15:50|674.03|666.43|674.06|666.46|674.07|666.47|674.03|666.43|4
1653830160000|2022-05-29 13:16:00|673.95|666.35|673.76|666.16|673.95|666.35|673.7|666.1|11
1653830170000|2022-05-29 13:16:10|673.77|666.17|673.83|666.23|673.87|666.27|673.77|666.17|4
1653830180000|2022-05-29 13:16:20|673.84|666.24|673.83|666.23|673.84|666.24|673.79|666.19|7
1653830190000|2022-05-29 13:16:30|673.84|666.24|673.85|666.25|673.85|666.25|673.84|666.24|2
1653830210000|2022-05-29 13:16:50|673.89|666.29|673.89|666.29|673.89|666.29|673.89|666.29|1
1653830220000|2022-05-29 13:17:00|673.84|666.24|673.96|666.36|674.28|666.68|673.84|666.24|15
1653830230000|2022-05-29 13:17:10|673.97|666.37|674.36|666.76|674.36|666.76|673.97|666.37|9
1653830240000|2022-05-29 13:17:20|674.35|666.75|674.36|666.76|674.36|666.76|674.34|666.74|6
1653830250000|2022-05-29 13:17:30|674.35|666.75|674.44|666.84|674.44|666.84|674.33|666.73|9
1653830260000|2022-05-29 13:17:40|674.41|666.81|674.42|666.82|674.48|666.88|674.41|666.81|3
1653830270000|2022-05-29 13:17:50|674.39|666.79|674.45|666.85|674.47|666.87|674.38|666.78|10
1653830280000|2022-05-29 13:18:00|674.47|666.87|674.51|666.91|674.51|666.91|674.47|666.87|3
1653830290000|2022-05-29 13:18:10|674.49|666.89|674.18|666.58|674.5|666.9|674.15|666.55|17
1653830300000|2022-05-29 13:18:20|674.21|666.61|674.38|666.78|674.38|666.78|674.21|666.61|4
1653830310000|2022-05-29 13:18:30|674.45|666.85|674.46|666.86|674.47|666.87|674.44|666.84|6
1653830320000|2022-05-29 13:18:40|674.45|666.85|674.25|666.65|674.45|666.85|674.25|666.65|8
1653830330000|2022-05-29 13:18:50|674.26|666.66|674.43|666.83|674.44|666.84|674.26|666.66|12
1653830340000|2022-05-29 13:19:00|674.44|666.84|674.41|666.81|674.45|666.85|674.41|666.81|6
1653830350000|2022-05-29 13:19:10|674.42|666.82|674.58|666.98|674.58|666.98|674.41|666.81|5
1653830360000|2022-05-29 13:19:20|674.61|667.01|674.65|667.05|674.65|667.05|674.45|666.85|9
1653830370000|2022-05-29 13:19:30|674.66|667.06|674.66|667.06|674.66|667.06|674.66|667.06|1
1653830380000|2022-05-29 13:19:40|674.72|667.12|674.75|667.15|674.75|667.15|674.72|667.12|2
1653830390000|2022-05-29 13:19:50|674.78|667.18|674.73|667.13|674.78|667.18|674.73|667.13|9
1653830400000|2022-05-29 13:20:00|674.76|667.16|674.66|667.06|674.78|667.18|674.64|667.04|6
1653830420000|2022-05-29 13:20:20|674.67|667.07|674.67|667.07|674.72|667.12|674.67|667.07|3
1653830430000|2022-05-29 13:20:30|674.71|667.11|674.76|667.16|674.76|667.16|674.71|667.11|6
1653830440000|2022-05-29 13:20:40|674.75|667.15|674.76|667.16|674.76|667.16|674.75|667.15|2
1653830450000|2022-05-29 13:20:50|674.77|667.17|674.7|667.1|674.77|667.17|674.7|667.1|7
1653830460000|2022-05-29 13:21:00|674.79|667.19|675.32|667.72|675.32|667.72|674.79|667.19|12
1653830470000|2022-05-29 13:21:10|675.33|667.73|675.38|667.78|675.39|667.79|675.31|667.71|15
1653830480000|2022-05-29 13:21:20|675.39|667.79|675.36|667.76|675.4|667.8|675.36|667.76|5
1653830490000|2022-05-29 13:21:30|675.37|667.77|675.02|667.42|675.37|667.77|675.02|667.42|23
1653830500000|2022-05-29 13:21:40|675.01|667.41|674.9|667.3|675.03|667.43|674.88|667.28|14
1653830510000|2022-05-29 13:21:50|674.91|667.31|674.87|667.27|674.94|667.34|674.86|667.26|17
1653830520000|2022-05-29 13:22:00|674.88|667.28|674.85|667.25|674.89|667.29|674.79|667.19|11
1653830530000|2022-05-29 13:22:10|674.84|667.24|674.91|667.31|675.03|667.43|674.84|667.24|12
1653830540000|2022-05-29 13:22:20|674.92|667.32|674.91|667.31|674.92|667.32|674.91|667.31|4
1653830550000|2022-05-29 13:22:30|674.92|667.32|674.91|667.31|674.92|667.32|674.91|667.31|6
1653830580000|2022-05-29 13:23:00|674.99|667.39|674.99|667.39|674.99|667.39|674.99|667.39|1
1653830590000|2022-05-29 13:23:10|674.97|667.37|674.98|667.38|674.98|667.38|674.97|667.37|4
1653830600000|2022-05-29 13:23:20|674.99|667.39|675.03|667.43|675.04|667.44|674.97|667.37|10
1653830620000|2022-05-29 13:23:40|675.01|667.41|675|667.4|675.01|667.41|675|667.4|2
1653830630000|2022-05-29 13:23:50|674.99|667.39|674.99|667.39|674.99|667.39|674.99|667.39|1
1653830640000|2022-05-29 13:24:00|675|667.4|675|667.4|675|667.4|675|667.4|1
1653830650000|2022-05-29 13:24:10|675.14|667.54|675.1|667.5|675.16|667.56|675.07|667.47|17
1653830660000|2022-05-29 13:24:20|675.07|667.47|675.09|667.49|675.11|667.51|675.07|667.47|13
1653830670000|2022-05-29 13:24:30|675.1|667.5|675.02|667.42|675.1|667.5|675.02|667.42|5
1653830680000|2022-05-29 13:24:40|675.04|667.44|675|667.4|675.07|667.47|675|667.4|5
1653830690000|2022-05-29 13:24:50|674.98|667.38|674.32|666.72|674.98|667.38|674.24|666.64|19
1653830700000|2022-05-29 13:25:00|674.33|666.73|674.23|666.63|674.33|666.73|674.19|666.59|15
1653830710000|2022-05-29 13:25:10|674.24|666.64|674.22|666.62|674.24|666.64|674.18|666.58|9
1653830720000|2022-05-29 13:25:20|674.23|666.63|674.26|666.66|674.29|666.69|674.23|666.63|8
1653830730000|2022-05-29 13:25:30|674.23|666.63|674.05|666.45|674.27|666.67|674.03|666.43|14
1653830740000|2022-05-29 13:25:40|674.04|666.44|673.96|666.36|674.05|666.45|673.95|666.35|7
1653830750000|2022-05-29 13:25:50|673.97|666.37|673.6|666|674|666.4|673.58|665.98|7
1653830760000|2022-05-29 13:26:00|673.59|665.99|673.59|665.99|673.59|665.99|673.59|665.99|1
1653830770000|2022-05-29 13:26:10|673.58|665.98|673.58|665.98|673.58|665.98|673.58|665.98|1
1653830790000|2022-05-29 13:26:30|673.56|665.96|673.49|665.89|673.56|665.96|673.49|665.89|5
1653830800000|2022-05-29 13:26:40|673.48|665.88|673.48|665.88|673.48|665.88|673.48|665.88|1
1653830810000|2022-05-29 13:26:50|673.49|665.89|673.51|665.91|673.51|665.91|673.49|665.89|3
1653830820000|2022-05-29 13:27:00|673.5|665.9|673.92|666.32|673.93|666.33|673.48|665.88|9
1653830830000|2022-05-29 13:27:10|673.93|666.33|673.93|666.33|673.94|666.34|673.92|666.32|12
1653830840000|2022-05-29 13:27:20|673.92|666.32|673.95|666.35|673.95|666.35|673.92|666.32|5
1653830850000|2022-05-29 13:27:30|673.96|666.36|673.93|666.33|673.98|666.38|673.85|666.25|11
1653830860000|2022-05-29 13:27:40|673.91|666.31|674.01|666.41|674.02|666.42|673.91|666.31|17
1653830870000|2022-05-29 13:27:50|674.03|666.43|674.03|666.43|674.03|666.43|674|666.4|5
1653830880000|2022-05-29 13:28:00|674.04|666.44|674.02|666.42|674.04|666.44|673.99|666.39|6
1653830890000|2022-05-29 13:28:10|674|666.4|674.02|666.42|674.04|666.44|673.96|666.36|8
1653830900000|2022-05-29 13:28:20|674.03|666.43|674.41|666.81|674.44|666.84|674.02|666.42|14
1653830910000|2022-05-29 13:28:30|674.39|666.79|674.39|666.79|674.39|666.79|674.39|666.79|1
1653830920000|2022-05-29 13:28:40|674.41|666.81|674.42|666.82|674.42|666.82|674.41|666.81|2
1653830930000|2022-05-29 13:28:50|674.44|666.84|674.52|666.92|674.52|666.92|674.44|666.84|3
1653830950000|2022-05-29 13:29:10|674.59|666.99|675.6|668|675.6|668|674.59|666.99|17
1653830960000|2022-05-29 13:29:20|675.61|668.01|675.74|668.14|675.78|668.18|675.58|667.98|17
1653830970000|2022-05-29 13:29:30|675.77|668.17|675.79|668.19|675.8|668.2|675.74|668.14|13
1653830980000|2022-05-29 13:29:40|675.8|668.2|675.76|668.16|675.8|668.2|675.74|668.14|14
1653830990000|2022-05-29 13:29:50|675.77|668.17|675.73|668.13|675.77|668.17|675.72|668.12|7
1653831000000|2022-05-29 13:30:00|675.74|668.14|675.63|668.03|675.74|668.14|675.62|668.02|5
1653831010000|2022-05-29 13:30:10|675.64|668.04|675.64|668.04|675.64|668.04|675.64|668.04|1
1653831020000|2022-05-29 13:30:20|675.86|668.26|676.35|668.75|676.35|668.75|675.86|668.26|15
1653831030000|2022-05-29 13:30:30|676.34|668.74|676.44|668.84|676.44|668.84|676.34|668.74|5
1653831040000|2022-05-29 13:30:40|676.43|668.83|676.19|668.59|676.43|668.83|676.18|668.58|9
1653831050000|2022-05-29 13:30:50|676.17|668.57|676.15|668.55|676.17|668.57|676.09|668.49|14
1653831060000|2022-05-29 13:31:00|676.11|668.51|676.11|668.51|676.12|668.52|676.09|668.49|4
1653831070000|2022-05-29 13:31:10|676.09|668.49|676.07|668.47|676.12|668.52|676.07|668.47|7
1653831080000|2022-05-29 13:31:20|676.06|668.46|676.04|668.44|676.07|668.47|676.04|668.44|4
1653831090000|2022-05-29 13:31:30|676.03|668.43|675.97|668.37|676.03|668.43|675.94|668.34|11
1653831100000|2022-05-29 13:31:40|675.86|668.26|675.85|668.25|675.86|668.26|675.82|668.22|4
1653831110000|2022-05-29 13:31:50|675.84|668.24|675.24|667.64|675.85|668.25|675.23|667.63|11
1653831120000|2022-05-29 13:32:00|675.25|667.65|675.61|668.01|675.63|668.03|675.22|667.62|16
1653831130000|2022-05-29 13:32:10|675.62|668.02|675.96|668.36|676.16|668.56|675.6|668|15
1653831140000|2022-05-29 13:32:20|675.99|668.39|676.32|668.72|676.32|668.72|675.96|668.36|18
1653831150000|2022-05-29 13:32:30|676.36|668.76|676.06|668.46|676.44|668.84|675.99|668.39|20
1653831160000|2022-05-29 13:32:40|676.05|668.45|676.07|668.47|676.08|668.48|676.04|668.44|12
1653831170000|2022-05-29 13:32:50|676.06|668.46|675.92|668.32|676.06|668.46|675.91|668.31|9
1653831180000|2022-05-29 13:33:00|675.93|668.33|675.93|668.33|676.01|668.41|675.84|668.24|15
1653831190000|2022-05-29 13:33:10|675.92|668.32|675.91|668.31|675.93|668.33|675.89|668.29|8
1653831200000|2022-05-29 13:33:20|675.88|668.28|675.77|668.17|675.88|668.28|675.77|668.17|7
1653831210000|2022-05-29 13:33:30|675.8|668.2|675.72|668.12|675.8|668.2|675.72|668.12|5
1653831220000|2022-05-29 13:33:40|675.69|668.09|675.65|668.05|675.78|668.18|675.65|668.05|10
1653831230000|2022-05-29 13:33:50|675.64|668.04|675.64|668.04|675.65|668.05|675.63|668.03|6
1653831240000|2022-05-29 13:34:00|675.54|667.94|675.54|667.94|675.54|667.94|675.54|667.94|1
1653831260000|2022-05-29 13:34:20|675.58|667.98|675.61|668.01|675.68|668.08|675.58|667.98|13
1653831270000|2022-05-29 13:34:30|675.62|668.02|675.61|668.01|675.62|668.02|675.57|667.97|4
1653831290000|2022-05-29 13:34:50|675.62|668.02|675.62|668.02|675.63|668.03|675.62|668.02|5
1653831300000|2022-05-29 13:35:00|675.63|668.03|675.6|668|675.64|668.04|675.6|668|7
1653831310000|2022-05-29 13:35:10|675.49|667.89|675.47|667.87|675.49|667.89|675.47|667.87|5
1653831320000|2022-05-29 13:35:20|675.48|667.88|675.49|667.89|675.49|667.89|675.47|667.87|4
1653831330000|2022-05-29 13:35:30|675.45|667.85|675.44|667.84|675.45|667.85|675.44|667.84|2
1653831340000|2022-05-29 13:35:40|675.5|667.9|675.39|667.79|675.5|667.9|675.39|667.79|4
1653831350000|2022-05-29 13:35:50|675.37|667.77|675.39|667.79|675.39|667.79|675.37|667.77|4
1653831360000|2022-05-29 13:36:00|675.4|667.8|675.4|667.8|675.4|667.8|675.4|667.8|1
1653831370000|2022-05-29 13:36:10|675.39|667.79|675.65|668.05|675.65|668.05|675.39|667.79|8
1653831380000|2022-05-29 13:36:20|675.69|668.09|675.74|668.14|675.76|668.16|675.69|668.09|19
1653831390000|2022-05-29 13:36:30|675.75|668.15|675.73|668.13|675.76|668.16|675.71|668.11|17
1653831400000|2022-05-29 13:36:40|675.74|668.14|675.7|668.1|675.75|668.15|675.69|668.09|11
1653831410000|2022-05-29 13:36:50|675.72|668.12|675.74|668.14|675.74|668.14|675.71|668.11|8
1653831420000|2022-05-29 13:37:00|675.75|668.15|675.77|668.17|675.77|668.17|675.7|668.1|8
1653831430000|2022-05-29 13:37:10|675.78|668.18|675.89|668.29|675.89|668.29|675.75|668.15|14
1653831440000|2022-05-29 13:37:20|675.9|668.3|675.93|668.33|675.94|668.34|675.88|668.28|8
1653831450000|2022-05-29 13:37:30|675.92|668.32|675.81|668.21|675.92|668.32|675.71|668.11|14
1653831460000|2022-05-29 13:37:40|675.83|668.23|675.83|668.23|675.86|668.26|675.83|668.23|3
1653831470000|2022-05-29 13:37:50|675.84|668.24|675.89|668.29|675.89|668.29|675.8|668.2|8
1653831480000|2022-05-29 13:38:00|675.9|668.3|676.03|668.43|676.03|668.43|675.87|668.27|9
1653831490000|2022-05-29 13:38:10|676.05|668.45|676.05|668.45|676.05|668.45|676.05|668.45|1
1653831500000|2022-05-29 13:38:20|675.99|668.39|675.98|668.38|676|668.4|675.98|668.38|5
1653831510000|2022-05-29 13:38:30|675.96|668.36|675.96|668.36|675.97|668.37|675.96|668.36|3
1653831520000|2022-05-29 13:38:40|675.97|668.37|675.98|668.38|675.98|668.38|675.97|668.37|2
1653831530000|2022-05-29 13:38:50|676.01|668.41|675.94|668.34|676.02|668.42|675.94|668.34|7
1653831540000|2022-05-29 13:39:00|675.97|668.37|676|668.4|676.03|668.43|675.96|668.36|8
1653831550000|2022-05-29 13:39:10|676.01|668.41|676.45|668.85|676.47|668.87|675.98|668.38|15
1653831560000|2022-05-29 13:39:20|676.46|668.86|676.48|668.88|676.48|668.88|676.46|668.86|3
1653831570000|2022-05-29 13:39:30|676.5|668.9|676.58|668.98|676.58|668.98|676.5|668.9|6
1653831580000|2022-05-29 13:39:40|676.59|668.99|676.57|668.97|676.59|668.99|676.57|668.97|5
1653831600000|2022-05-29 13:40:00|676.56|668.96|676.56|668.96|676.56|668.96|676.56|668.96|1
1653831610000|2022-05-29 13:40:10|676.55|668.95|676.55|668.95|676.57|668.97|676.54|668.94|5
1653831620000|2022-05-29 13:40:20|676.54|668.94|676.05|668.45|676.57|668.97|676.05|668.45|11
1653831630000|2022-05-29 13:40:30|676.01|668.41|675.82|668.22|676.09|668.49|675.82|668.22|15
1653831640000|2022-05-29 13:40:40|675.83|668.23|675.86|668.26|675.86|668.26|675.82|668.22|6
1653831650000|2022-05-29 13:40:50|675.82|668.22|675.74|668.14|675.82|668.22|675.74|668.14|15
1653831660000|2022-05-29 13:41:00|675.78|668.18|675.73|668.13|675.78|668.18|675.72|668.12|7
1653831670000|2022-05-29 13:41:10|675.72|668.12|675.73|668.13|675.73|668.13|675.72|668.12|4
1653831680000|2022-05-29 13:41:20|675.72|668.12|675.73|668.13|675.73|668.13|675.72|668.12|6
1653831690000|2022-05-29 13:41:30|675.72|668.12|675.53|667.93|675.72|668.12|675.52|667.92|4
1653831700000|2022-05-29 13:41:40|675.45|667.85|675.45|667.85|675.66|668.06|675.45|667.85|5
1653831720000|2022-05-29 13:42:00|675.46|667.86|675.68|668.08|675.77|668.17|675.46|667.86|10
1653831730000|2022-05-29 13:42:10|675.69|668.09|675.69|668.09|675.69|668.09|675.69|668.09|1
1653831740000|2022-05-29 13:42:20|675.75|668.15|675.8|668.2|675.83|668.23|675.75|668.15|13
1653831750000|2022-05-29 13:42:30|675.75|668.15|675.77|668.17|675.8|668.2|675.73|668.13|10
1653831760000|2022-05-29 13:42:40|675.79|668.19|675.81|668.21|675.81|668.21|675.79|668.19|4
1653831770000|2022-05-29 13:42:50|675.92|668.32|675.96|668.36|675.96|668.36|675.92|668.32|8
1653831780000|2022-05-29 13:43:00|675.93|668.33|675.94|668.34|675.94|668.34|675.92|668.32|4
1653831790000|2022-05-29 13:43:10|676.1|668.5|676.13|668.53|676.13|668.53|676.03|668.43|4
1653831800000|2022-05-29 13:43:20|676.12|668.52|676.15|668.55|676.16|668.56|676.12|668.52|7
1653831810000|2022-05-29 13:43:30|676.11|668.51|676.07|668.47|676.11|668.51|676.07|668.47|3
1653831820000|2022-05-29 13:43:40|676.31|668.71|676.51|668.91|676.52|668.92|676.31|668.71|14
1653831830000|2022-05-29 13:43:50|676.52|668.92|677.52|669.92|677.52|669.92|676.51|668.91|13
1653831840000|2022-05-29 13:44:00|677.54|669.94|677.43|669.83|677.6|670|677.42|669.82|16
1653831850000|2022-05-29 13:44:10|677.4|669.8|677.6|670|677.63|670.03|677.4|669.8|16
1653831860000|2022-05-29 13:44:20|677.59|669.99|677.69|670.09|677.7|670.1|677.44|669.84|13
1653831870000|2022-05-29 13:44:30|677.68|670.08|677.59|669.99|677.7|670.1|677.59|669.99|5
1653831880000|2022-05-29 13:44:40|677.57|669.97|677.62|670.02|677.63|670.03|677.57|669.97|3
1653831890000|2022-05-29 13:44:50|677.56|669.96|677.63|670.03|677.63|670.03|677.56|669.96|4
1653831900000|2022-05-29 13:45:00|677.64|670.04|677.57|669.97|677.65|670.05|677.56|669.96|15
1653831910000|2022-05-29 13:45:10|677.55|669.95|677.57|669.97|677.6|670|677.51|669.91|18
1653831920000|2022-05-29 13:45:20|677.56|669.96|677.55|669.95|677.57|669.97|677.55|669.95|3
1653831930000|2022-05-29 13:45:30|677.56|669.96|677.58|669.98|677.61|670.01|677.56|669.96|5
1653831940000|2022-05-29 13:45:40|677.61|670.01|677.57|669.97|677.61|670.01|677.57|669.97|6
1653831950000|2022-05-29 13:45:50|677.54|669.94|677.65|670.05|677.74|670.14|677.5|669.9|15
1653831960000|2022-05-29 13:46:00|677.64|670.04|677.74|670.14|677.79|670.19|677.64|670.04|13
1653831970000|2022-05-29 13:46:10|677.7|670.1|677.54|669.94|677.73|670.13|677.53|669.93|12
1653831980000|2022-05-29 13:46:20|677.53|669.93|677.51|669.91|677.53|669.93|677.5|669.9|4
1653831990000|2022-05-29 13:46:30|677.52|669.92|677.44|669.84|677.52|669.92|677.42|669.82|10
1653832000000|2022-05-29 13:46:40|677.42|669.82|677.44|669.84|677.44|669.84|677.41|669.81|9
1653832010000|2022-05-29 13:46:50|677.45|669.85|677.43|669.83|677.45|669.85|677.43|669.83|8
1653832020000|2022-05-29 13:47:00|677.4|669.8|677.39|669.79|677.4|669.8|677.39|669.79|2
1653832030000|2022-05-29 13:47:10|677.38|669.78|677.26|669.66|677.41|669.81|677.26|669.66|10
1653832040000|2022-05-29 13:47:20|677.28|669.68|677.3|669.7|677.3|669.7|677.28|669.68|3
1653832050000|2022-05-29 13:47:30|677.29|669.69|677.2|669.6|677.3|669.7|677.2|669.6|3
1653832060000|2022-05-29 13:47:40|677.19|669.59|677.19|669.59|677.19|669.59|677.18|669.58|3
1653832070000|2022-05-29 13:47:50|677.18|669.58|677.06|669.46|677.18|669.58|677.06|669.46|4
1653832080000|2022-05-29 13:48:00|677.09|669.49|676.87|669.27|677.09|669.49|676.87|669.27|15
1653832090000|2022-05-29 13:48:10|676.86|669.26|676.47|668.87|676.87|669.27|676.47|668.87|8
1653832100000|2022-05-29 13:48:20|676.48|668.88|676.5|668.9|676.62|669.02|676.48|668.88|9
1653832110000|2022-05-29 13:48:30|676.53|668.93|676.45|668.85|676.68|669.08|676.41|668.81|10
1653832120000|2022-05-29 13:48:40|676.44|668.84|676.47|668.87|676.47|668.87|676.43|668.83|6
1653832130000|2022-05-29 13:48:50|676.38|668.78|676.38|668.78|676.38|668.78|676.38|668.78|1
1653832140000|2022-05-29 13:49:00|676.36|668.76|676.36|668.76|676.36|668.76|676.36|668.76|1
1653832150000|2022-05-29 13:49:10|676.35|668.75|676.35|668.75|676.35|668.75|676.35|668.75|1
1653832160000|2022-05-29 13:49:20|676.38|668.78|676.36|668.76|676.38|668.78|676.36|668.76|3
1653832170000|2022-05-29 13:49:30|676.35|668.75|676.34|668.74|676.35|668.75|676.34|668.74|2
1653832180000|2022-05-29 13:49:40|676.33|668.73|676.35|668.75|676.35|668.75|676.33|668.73|5
1653832190000|2022-05-29 13:49:50|676.36|668.76|676.06|668.46|676.36|668.76|676.06|668.46|5
1653832200000|2022-05-29 13:50:00|676.09|668.49|675.92|668.32|676.09|668.49|675.79|668.19|22
1653832210000|2022-05-29 13:50:10|675.91|668.31|675.74|668.14|675.91|668.31|675.69|668.09|10
1653832220000|2022-05-29 13:50:20|675.6|668|675.45|667.85|675.6|668|675.45|667.85|7
1653832230000|2022-05-29 13:50:30|675.46|667.86|676.46|668.86|676.51|668.91|675.43|667.83|23
1653832240000|2022-05-29 13:50:40|676.43|668.83|676.45|668.85|676.46|668.86|676.42|668.82|10
1653832250000|2022-05-29 13:50:50|676.44|668.84|676.43|668.83|676.45|668.85|676.43|668.83|8
1653832260000|2022-05-29 13:51:00|676.45|668.85|676.43|668.83|676.45|668.85|676.43|668.83|4
1653832270000|2022-05-29 13:51:10|676.44|668.84|676.41|668.81|676.45|668.85|676.41|668.81|7
1653832280000|2022-05-29 13:51:20|676.4|668.8|676.43|668.83|676.43|668.83|676.38|668.78|9
1653832290000|2022-05-29 13:51:30|676.42|668.82|676.41|668.81|676.42|668.82|676.41|668.81|2
1653832300000|2022-05-29 13:51:40|676.4|668.8|676.46|668.86|676.47|668.87|676.38|668.78|8
1653832310000|2022-05-29 13:51:50|676.47|668.87|676.46|668.86|676.47|668.87|676.45|668.85|4
1653832320000|2022-05-29 13:52:00|676.45|668.85|676.47|668.87|676.5|668.9|676.45|668.85|5
1653832330000|2022-05-29 13:52:10|676.48|668.88|676.51|668.91|676.52|668.92|676.48|668.88|7
1653832340000|2022-05-29 13:52:20|676.52|668.92|676.49|668.89|676.52|668.92|676.49|668.89|5
1653832360000|2022-05-29 13:52:40|676.6|669|676.57|668.97|676.6|669|676.57|668.97|3
1653832370000|2022-05-29 13:52:50|676.55|668.95|676.28|668.68|676.56|668.96|676.26|668.66|11
1653832380000|2022-05-29 13:53:00|676.13|668.53|676.13|668.53|676.13|668.53|676.13|668.53|1
1653832390000|2022-05-29 13:53:10|676.12|668.52|676.1|668.5|676.19|668.59|676.07|668.47|12
1653832400000|2022-05-29 13:53:20|676.13|668.53|676.11|668.51|676.14|668.54|676.11|668.51|7
1653832410000|2022-05-29 13:53:30|676.09|668.49|676.04|668.44|676.09|668.49|676.04|668.44|4
1653832420000|2022-05-29 13:53:40|676.01|668.41|675.87|668.27|676.03|668.43|675.86|668.26|6
1653832430000|2022-05-29 13:53:50|675.86|668.26|675.59|667.99|675.87|668.27|675.59|667.99|11
1653832440000|2022-05-29 13:54:00|675.58|667.98|675.9|668.3|675.9|668.3|675.57|667.97|16
1653832450000|2022-05-29 13:54:10|675.86|668.26|675.85|668.25|675.86|668.26|675.85|668.25|4
1653832460000|2022-05-29 13:54:20|675.83|668.23|675.81|668.21|675.83|668.23|675.76|668.16|9
1653832470000|2022-05-29 13:54:30|675.8|668.2|675.8|668.2|675.8|668.2|675.78|668.18|3
1653832480000|2022-05-29 13:54:40|675.79|668.19|675.36|667.76|675.79|668.19|675.21|667.61|16
1653832490000|2022-05-29 13:54:50|675.33|667.73|674.96|667.36|675.33|667.73|674.95|667.35|11
1653832500000|2022-05-29 13:55:00|674.95|667.35|674.71|667.11|674.95|667.35|674.68|667.08|9
1653832510000|2022-05-29 13:55:10|674.72|667.12|674.24|666.64|674.73|667.13|674.24|666.64|18
1653832520000|2022-05-29 13:55:20|674.26|666.66|674.59|666.99|674.6|667|674.26|666.66|18
1653832530000|2022-05-29 13:55:30|674.58|666.98|674.38|666.78|674.68|667.08|674.36|666.76|13
1653832540000|2022-05-29 13:55:40|674.39|666.79|674.37|666.77|674.39|666.79|674.37|666.77|3
1653832550000|2022-05-29 13:55:50|674.36|666.76|674.16|666.56|674.36|666.76|674.11|666.51|13
1653832560000|2022-05-29 13:56:00|674.12|666.52|674.07|666.47|674.21|666.61|674.07|666.47|21
1653832570000|2022-05-29 13:56:10|674.1|666.5|674.04|666.44|674.1|666.5|673.96|666.36|12
1653832580000|2022-05-29 13:56:20|674.02|666.42|674.1|666.5|674.11|666.51|673.81|666.21|11
1653832600000|2022-05-29 13:56:40|674.09|666.49|674|666.4|674.09|666.49|673.94|666.34|15
1653832610000|2022-05-29 13:56:50|673.99|666.39|673.98|666.38|674|666.4|673.97|666.37|7
1653832620000|2022-05-29 13:57:00|673.91|666.31|673.85|666.25|673.92|666.32|673.85|666.25|8
1653832630000|2022-05-29 13:57:10|673.84|666.24|673.82|666.22|673.84|666.24|673.82|666.22|2
1653832640000|2022-05-29 13:57:20|673.83|666.23|673.88|666.28|673.89|666.29|673.83|666.23|4
1653832650000|2022-05-29 13:57:30|673.89|666.29|673.89|666.29|673.89|666.29|673.89|666.29|1
1653832660000|2022-05-29 13:57:40|673.84|666.24|673.98|666.38|673.98|666.38|673.84|666.24|2
1653832670000|2022-05-29 13:57:50|673.92|666.32|673.92|666.32|673.93|666.33|673.88|666.28|8
1653832680000|2022-05-29 13:58:00|673.78|666.18|673.78|666.18|673.79|666.19|673.77|666.17|5
1653832690000|2022-05-29 13:58:10|673.77|666.17|673.78|666.18|673.8|666.2|673.77|666.17|7
1653832700000|2022-05-29 13:58:20|673.76|666.16|673.77|666.17|673.82|666.22|673.73|666.13|16
1653832710000|2022-05-29 13:58:30|673.76|666.16|673.74|666.14|673.77|666.17|673.73|666.13|7
1653832730000|2022-05-29 13:58:50|673.76|666.16|673.89|666.29|673.91|666.31|673.7|666.1|13
1653832740000|2022-05-29 13:59:00|674.12|666.52|674.39|666.79|674.4|666.8|674.12|666.52|15
1653832750000|2022-05-29 13:59:10|674.38|666.78|674.39|666.79|674.39|666.79|674.38|666.78|6
1653832760000|2022-05-29 13:59:20|674.38|666.78|674.11|666.51|674.4|666.8|674.11|666.51|10
1653832770000|2022-05-29 13:59:30|674.07|666.47|674.05|666.45|674.11|666.51|674.05|666.45|10
1653832780000|2022-05-29 13:59:40|674.07|666.47|674.17|666.57|674.18|666.58|674.07|666.47|4
1653832790000|2022-05-29 13:59:50|674.13|666.53|674.06|666.46|674.16|666.56|674.04|666.44|11
1653832800000|2022-05-29 14:00:00|674.33|666.73|674.35|666.75|674.37|666.77|674.33|666.73|8
1653832810000|2022-05-29 14:00:10|674.42|666.82|674.5|666.9|674.52|666.92|674.42|666.82|10
1653832820000|2022-05-29 14:00:20|674.69|667.09|675.21|667.61|675.21|667.61|674.69|667.09|12
1653832830000|2022-05-29 14:00:30|675.22|667.62|675.01|667.41|675.23|667.63|675.01|667.41|7
1653832840000|2022-05-29 14:00:40|674.98|667.38|674.7|667.1|674.99|667.39|674.67|667.07|17
1653832850000|2022-05-29 14:00:50|674.71|667.11|674.72|667.12|674.93|667.33|674.7|667.1|10
1653832860000|2022-05-29 14:01:00|674.73|667.13|674.74|667.14|674.76|667.16|674.65|667.05|9
1653832870000|2022-05-29 14:01:10|674.73|667.13|674.67|667.07|674.77|667.17|674.67|667.07|11
1653832880000|2022-05-29 14:01:20|674.65|667.05|674.49|666.89|674.66|667.06|674.49|666.89|5
1653832890000|2022-05-29 14:01:30|674.5|666.9|674.26|666.66|674.54|666.94|674.21|666.61|8
1653832900000|2022-05-29 14:01:40|674.25|666.65|674.15|666.55|674.28|666.68|674.15|666.55|8
1653832910000|2022-05-29 14:01:50|674.13|666.53|673.76|666.16|674.22|666.62|673.76|666.16|21
1653832920000|2022-05-29 14:02:00|673.72|666.12|673.8|666.2|673.8|666.2|673.6|666|9
1653832930000|2022-05-29 14:02:10|673.85|666.25|673.85|666.25|673.85|666.25|673.85|666.25|1
1653832940000|2022-05-29 14:02:20|673.93|666.33|673.84|666.24|673.93|666.33|673.82|666.22|18
1653832950000|2022-05-29 14:02:30|673.85|666.25|673.83|666.23|673.85|666.25|673.83|666.23|6
1653832960000|2022-05-29 14:02:40|673.84|666.24|673.88|666.28|673.88|666.28|673.84|666.24|3
1653832970000|2022-05-29 14:02:50|673.85|666.25|673.85|666.25|673.85|666.25|673.85|666.25|1
1653832980000|2022-05-29 14:03:00|673.83|666.23|673.89|666.29|673.97|666.37|673.81|666.21|13
1653832990000|2022-05-29 14:03:10|673.88|666.28|673.73|666.13|673.88|666.28|673.66|666.06|12
1653833000000|2022-05-29 14:03:20|673.72|666.12|674.06|666.46|674.1|666.5|673.72|666.12|13
1653833010000|2022-05-29 14:03:30|674.05|666.45|673.97|666.37|674.05|666.45|673.94|666.34|9
1653833020000|2022-05-29 14:03:40|673.98|666.38|673.98|666.38|673.98|666.38|673.97|666.37|3
1653833030000|2022-05-29 14:03:50|673.97|666.37|673.99|666.39|673.99|666.39|673.97|666.37|11
1653833040000|2022-05-29 14:04:00|674.07|666.47|673.93|666.33|674.07|666.47|673.92|666.32|9
1653833050000|2022-05-29 14:04:10|673.94|666.34|674.01|666.41|674.11|666.51|673.94|666.34|12
1653833060000|2022-05-29 14:04:20|674.02|666.42|673.98|666.38|674.02|666.42|673.96|666.36|9
1653833070000|2022-05-29 14:04:30|673.99|666.39|673.97|666.37|674.02|666.42|673.97|666.37|4
1653833080000|2022-05-29 14:04:40|673.96|666.36|673.42|665.82|673.98|666.38|673.42|665.82|16
1653833090000|2022-05-29 14:04:50|673.38|665.78|673.32|665.72|673.38|665.78|673.31|665.71|10
1653833100000|2022-05-29 14:05:00|673.33|665.73|673.21|665.61|673.33|665.73|673.19|665.59|15
1653833110000|2022-05-29 14:05:10|673.19|665.59|673.61|666.01|673.64|666.04|673.19|665.59|14
1653833120000|2022-05-29 14:05:20|673.59|665.99|673.58|665.98|673.62|666.02|673.58|665.98|7
1653833130000|2022-05-29 14:05:30|673.61|666.01|673.62|666.02|673.62|666.02|673.61|666.01|2
1653833140000|2022-05-29 14:05:40|673.63|666.03|673.58|665.98|673.72|666.12|673.57|665.97|12
1653833150000|2022-05-29 14:05:50|673.59|665.99|673.14|665.54|673.67|666.07|673.11|665.51|15
1653833160000|2022-05-29 14:06:00|673.15|665.55|673.45|665.85|673.46|665.86|672.96|665.36|19
1653833170000|2022-05-29 14:06:10|673.44|665.84|673.08|665.48|673.45|665.85|673.08|665.48|13
1653833180000|2022-05-29 14:06:20|673.07|665.47|672.95|665.35|673.07|665.47|672.94|665.34|15
1653833190000|2022-05-29 14:06:30|672.96|665.36|672.96|665.36|672.96|665.36|672.95|665.35|3
1653833200000|2022-05-29 14:06:40|672.95|665.35|672.94|665.34|672.97|665.37|672.93|665.33|8
1653833210000|2022-05-29 14:06:50|672.95|665.35|672.99|665.39|673|665.4|672.95|665.35|11
1653833220000|2022-05-29 14:07:00|672.98|665.38|673.12|665.52|673.12|665.52|672.97|665.37|10
1653833230000|2022-05-29 14:07:10|673.1|665.5|673.1|665.5|673.1|665.5|673.09|665.49|3
1653833240000|2022-05-29 14:07:20|673.21|665.61|673.43|665.83|673.43|665.83|673.21|665.61|19
1653833250000|2022-05-29 14:07:30|673.39|665.79|673.44|665.84|673.44|665.84|673.39|665.79|7
1653833260000|2022-05-29 14:07:40|673.4|665.8|673.3|665.7|673.4|665.8|673.3|665.7|4
1653833270000|2022-05-29 14:07:50|673.39|665.79|673.48|665.88|673.49|665.89|673.38|665.78|4
1653833280000|2022-05-29 14:08:00|673.39|665.79|673.38|665.78|673.39|665.79|673.38|665.78|4
1653833290000|2022-05-29 14:08:10|673.39|665.79|673.4|665.8|673.41|665.81|673.37|665.77|5
1653833300000|2022-05-29 14:08:20|673.41|665.81|673.69|666.09|673.72|666.12|673.34|665.74|10
1653833310000|2022-05-29 14:08:30|673.72|666.12|673.75|666.15|673.76|666.16|673.68|666.08|9
1653833320000|2022-05-29 14:08:40|673.74|666.14|673.58|665.98|673.74|666.14|673.56|665.96|8
1653833330000|2022-05-29 14:08:50|673.5|665.9|673.7|666.1|673.72|666.12|673.5|665.9|5
1653833340000|2022-05-29 14:09:00|673.71|666.11|673.7|666.1|673.71|666.11|673.7|666.1|2
1653833350000|2022-05-29 14:09:10|673.71|666.11|673.54|665.94|673.71|666.11|673.54|665.94|5
1653833360000|2022-05-29 14:09:20|673.55|665.95|673.53|665.93|673.55|665.95|673.53|665.93|2
1653833370000|2022-05-29 14:09:30|673.5|665.9|673.11|665.51|673.5|665.9|673.11|665.51|9
1653833380000|2022-05-29 14:09:40|673.08|665.48|672.98|665.38|673.08|665.48|672.95|665.35|16
1653833390000|2022-05-29 14:09:50|672.99|665.39|673.01|665.41|673.02|665.42|672.96|665.36|15
1653833400000|2022-05-29 14:10:00|672.98|665.38|673.43|665.83|673.45|665.85|672.98|665.38|14
1653833410000|2022-05-29 14:10:10|673.44|665.84|673.44|665.84|673.54|665.94|673.41|665.81|10
1653833420000|2022-05-29 14:10:20|673.43|665.83|673.39|665.79|673.43|665.83|673.38|665.78|11
1653833430000|2022-05-29 14:10:30|673.4|665.8|673.4|665.8|673.44|665.84|673.39|665.79|4
1653833440000|2022-05-29 14:10:40|673.57|665.97|673.61|666.01|673.61|666.01|673.57|665.97|3
1653833450000|2022-05-29 14:10:50|673.59|665.99|673.83|666.23|673.83|666.23|673.59|665.99|10
1653833460000|2022-05-29 14:11:00|673.84|666.24|674.3|666.7|674.31|666.71|673.82|666.22|12
1653833470000|2022-05-29 14:11:10|674.29|666.69|674.27|666.67|674.29|666.69|674.26|666.66|3
1653833490000|2022-05-29 14:11:30|674.26|666.66|674.29|666.69|674.29|666.69|674.26|666.66|4
1653833500000|2022-05-29 14:11:40|674.3|666.7|674.32|666.72|674.32|666.72|674.29|666.69|5
1653833510000|2022-05-29 14:11:50|674.31|666.71|674.33|666.73|674.33|666.73|674.31|666.71|3
1653833520000|2022-05-29 14:12:00|674.31|666.71|674.31|666.71|674.31|666.71|674.31|666.71|1
1653833530000|2022-05-29 14:12:10|674.32|666.72|674.32|666.72|674.32|666.72|674.32|666.72|1
1653833540000|2022-05-29 14:12:20|674.37|666.77|675.29|667.69|675.31|667.71|674.37|666.77|12
1653833550000|2022-05-29 14:12:30|675.27|667.67|675.36|667.76|675.37|667.77|675.27|667.67|5
1653833560000|2022-05-29 14:12:40|675.34|667.74|674.16|666.56|675.34|667.74|674.1|666.5|24
1653833570000|2022-05-29 14:12:50|674.17|666.57|674.26|666.66|674.26|666.66|674.1|666.5|18
1653833580000|2022-05-29 14:13:00|674.27|666.67|674.5|666.9|674.56|666.96|674.27|666.67|18
1653833590000|2022-05-29 14:13:10|674.51|666.91|674.45|666.85|674.51|666.91|674.44|666.84|5
1653833600000|2022-05-29 14:13:20|674.46|666.86|674.48|666.88|674.52|666.92|674.46|666.86|8
1653833610000|2022-05-29 14:13:30|674.47|666.87|674.43|666.83|674.48|666.88|674.43|666.83|5
1653833620000|2022-05-29 14:13:40|674.46|666.86|674.45|666.85|674.46|666.86|674.45|666.85|2
1653833630000|2022-05-29 14:13:50|674.47|666.87|674.41|666.81|674.47|666.87|674.4|666.8|8
1653833640000|2022-05-29 14:14:00|674.4|666.8|674.38|666.78|674.41|666.81|674.38|666.78|5
1653833650000|2022-05-29 14:14:10|674.39|666.79|674.09|666.49|674.39|666.79|674.09|666.49|9
1653833660000|2022-05-29 14:14:20|674.08|666.48|673.86|666.26|674.1|666.5|673.85|666.25|11
1653833670000|2022-05-29 14:14:30|673.73|666.13|673.91|666.31|673.93|666.33|673.73|666.13|7
1653833680000|2022-05-29 14:14:40|673.9|666.3|674.08|666.48|674.09|666.49|673.9|666.3|11
1653833690000|2022-05-29 14:14:50|674.07|666.47|673.97|666.37|674.07|666.47|673.97|666.37|5
1653833700000|2022-05-29 14:15:00|673.92|666.32|674.39|666.79|674.44|666.84|673.92|666.32|20
1653833710000|2022-05-29 14:15:10|674.53|666.93|674.46|666.86|674.53|666.93|674.41|666.81|12
1653833720000|2022-05-29 14:15:20|674.45|666.85|674.18|666.58|674.45|666.85|673.95|666.35|22
1653833730000|2022-05-29 14:15:30|674.15|666.55|674.02|666.42|674.18|666.58|674.02|666.42|12
1653833740000|2022-05-29 14:15:40|674.01|666.41|674.21|666.61|674.21|666.61|674.01|666.41|13
1653833750000|2022-05-29 14:15:50|674.19|666.59|674.17|666.57|674.2|666.6|674.1|666.5|5
1653833760000|2022-05-29 14:16:00|674.15|666.55|674.07|666.47|674.15|666.55|674.05|666.45|4
1653833770000|2022-05-29 14:16:10|674.24|666.64|674.37|666.77|674.37|666.77|674.24|666.64|9
1653833780000|2022-05-29 14:16:20|674.38|666.78|674.4|666.8|674.43|666.83|674.38|666.78|5
1653833790000|2022-05-29 14:16:30|674.41|666.81|674.54|666.94|674.57|666.97|674.39|666.79|12
1653833800000|2022-05-29 14:16:40|674.53|666.93|674.53|666.93|674.53|666.93|674.53|666.93|1
1653833810000|2022-05-29 14:16:50|674.57|666.97|674.62|667.02|674.62|667.02|674.57|666.97|2
1653833820000|2022-05-29 14:17:00|674.71|667.11|674.71|667.11|674.72|667.12|674.71|667.11|3
1653833830000|2022-05-29 14:17:10|674.63|667.03|674.55|666.95|674.63|667.03|674.55|666.95|4
1653833840000|2022-05-29 14:17:20|674.54|666.94|674.7|667.1|674.7|667.1|674.54|666.94|5
1653833850000|2022-05-29 14:17:30|674.71|667.11|675.25|667.65|675.25|667.65|674.71|667.11|13
1653833860000|2022-05-29 14:17:40|675.36|667.76|675.36|667.76|675.39|667.79|675.34|667.74|8
1653833870000|2022-05-29 14:17:50|675.38|667.78|675.02|667.42|675.38|667.78|675.01|667.41|11
1653833880000|2022-05-29 14:18:00|674.82|667.22|674.92|667.32|674.93|667.33|674.81|667.21|10
1653833890000|2022-05-29 14:18:10|674.84|667.24|674.94|667.34|674.94|667.34|674.81|667.21|15
1653833900000|2022-05-29 14:18:20|674.93|667.33|674.94|667.34|674.94|667.34|674.93|667.33|4
1653833910000|2022-05-29 14:18:30|674.93|667.33|674.91|667.31|674.93|667.33|674.9|667.3|7
1653833920000|2022-05-29 14:18:40|674.94|667.34|674.94|667.34|674.94|667.34|674.94|667.34|1
1653833930000|2022-05-29 14:18:50|674.91|667.31|674.91|667.31|674.94|667.34|674.91|667.31|3
1653833940000|2022-05-29 14:19:00|674.83|667.23|674.88|667.28|674.92|667.32|674.83|667.23|4
1653833950000|2022-05-29 14:19:10|674.82|667.22|674.54|666.94|674.82|667.22|674.51|666.91|16
1653833960000|2022-05-29 14:19:20|674.55|666.95|674.82|667.22|674.84|667.24|674.54|666.94|5
1653833970000|2022-05-29 14:19:30|674.81|667.21|674.79|667.19|674.81|667.21|674.79|667.19|2
1653833980000|2022-05-29 14:19:40|674.78|667.18|674.54|666.94|674.8|667.2|674.54|666.94|6
1653833990000|2022-05-29 14:19:50|674.53|666.93|674.53|666.93|674.53|666.93|674.53|666.93|1
1653834000000|2022-05-29 14:20:00|674.51|666.91|674.43|666.83|674.52|666.92|674.43|666.83|8
1653834010000|2022-05-29 14:20:10|674.44|666.84|674.44|666.84|674.44|666.84|674.44|666.84|1
1653834030000|2022-05-29 14:20:30|674.42|666.82|674.42|666.82|674.42|666.82|674.42|666.82|1
1653834040000|2022-05-29 14:20:40|674.55|666.95|674.69|667.09|674.7|667.1|674.55|666.95|4
1653834050000|2022-05-29 14:20:50|674.65|667.05|674.63|667.03|674.66|667.06|674.63|667.03|4
1653834060000|2022-05-29 14:21:00|674.64|667.04|674.74|667.14|674.77|667.17|674.64|667.04|10
1653834070000|2022-05-29 14:21:10|674.75|667.15|674.75|667.15|674.75|667.15|674.74|667.14|3
1653834080000|2022-05-29 14:21:20|674.74|667.14|674.87|667.27|674.87|667.27|674.74|667.14|4
1653834090000|2022-05-29 14:21:30|674.84|667.24|674.73|667.13|674.84|667.24|674.72|667.12|5
1653834100000|2022-05-29 14:21:40|674.74|667.14|674.48|666.88|674.74|667.14|674.48|666.88|11
1653834110000|2022-05-29 14:21:50|674.38|666.78|674.16|666.56|674.38|666.78|674.11|666.51|13
1653834120000|2022-05-29 14:22:00|674.14|666.54|674.88|667.28|674.88|667.28|674.07|666.47|17
1653834130000|2022-05-29 14:22:10|674.89|667.29|674.89|667.29|675.02|667.42|674.87|667.27|18
1653834140000|2022-05-29 14:22:20|674.88|667.28|674.65|667.05|674.91|667.31|674.65|667.05|17
1653834150000|2022-05-29 14:22:30|674.68|667.08|674.63|667.03|674.68|667.08|674.62|667.02|4
1653834160000|2022-05-29 14:22:40|674.62|667.02|674.64|667.04|674.65|667.05|674.62|667.02|3
1653834170000|2022-05-29 14:22:50|674.63|667.03|674.66|667.06|674.66|667.06|674.62|667.02|7
1653834180000|2022-05-29 14:23:00|674.64|667.04|674.83|667.23|674.83|667.23|674.59|666.99|7
1653834190000|2022-05-29 14:23:10|674.82|667.22|674.81|667.21|674.82|667.22|674.81|667.21|2
1653834200000|2022-05-29 14:23:20|674.83|667.23|675.23|667.63|675.26|667.66|674.83|667.23|16
1653834210000|2022-05-29 14:23:30|675.32|667.72|675.31|667.71|675.32|667.72|675.31|667.71|2
1653834220000|2022-05-29 14:23:40|675.32|667.72|675.31|667.71|675.32|667.72|675.31|667.71|2
1653834230000|2022-05-29 14:23:50|675.33|667.73|675.42|667.82|675.43|667.83|675.33|667.73|5
1653834240000|2022-05-29 14:24:00|675.46|667.86|675.48|667.88|675.57|667.97|675.46|667.86|10
1653834250000|2022-05-29 14:24:10|675.51|667.91|675.54|667.94|675.54|667.94|675.51|667.91|3
1653834260000|2022-05-29 14:24:20|675.53|667.93|675.07|667.47|675.53|667.93|675.07|667.47|12
1653834270000|2022-05-29 14:24:30|675.08|667.48|675.12|667.52|675.12|667.52|675.07|667.47|3
1653834280000|2022-05-29 14:24:40|675.13|667.53|674.94|667.34|675.13|667.53|674.86|667.26|9
1653834290000|2022-05-29 14:24:50|675.02|667.42|675.02|667.42|675.02|667.42|675.02|667.42|1
1653834300000|2022-05-29 14:25:00|675.01|667.41|675.04|667.44|675.05|667.45|675|667.4|5
1653834310000|2022-05-29 14:25:10|675.11|667.51|675.35|667.75|675.35|667.75|675.11|667.51|11
1653834320000|2022-05-29 14:25:20|675.33|667.73|675.33|667.73|675.33|667.73|675.32|667.72|3
1653834330000|2022-05-29 14:25:30|675.34|667.74|675.33|667.73|675.34|667.74|675.33|667.73|4
1653834340000|2022-05-29 14:25:40|675.32|667.72|675.29|667.69|675.32|667.72|675.29|667.69|2
1653834350000|2022-05-29 14:25:50|675.28|667.68|675.1|667.5|675.31|667.71|675.1|667.5|6
1653834360000|2022-05-29 14:26:00|675.11|667.51|675.03|667.43|675.11|667.51|674.99|667.39|12
1653834370000|2022-05-29 14:26:10|675.06|667.46|675.02|667.42|675.06|667.46|675.02|667.42|5
1653834380000|2022-05-29 14:26:20|675.01|667.41|675.01|667.41|675.04|667.44|674.96|667.36|9
1653834390000|2022-05-29 14:26:30|674.99|667.39|674.75|667.15|675.01|667.41|674.75|667.15|12
1653834400000|2022-05-29 14:26:40|674.76|667.16|674.71|667.11|674.77|667.17|674.71|667.11|8
1653834410000|2022-05-29 14:26:50|674.72|667.12|674.72|667.12|674.72|667.12|674.72|667.12|1
1653834420000|2022-05-29 14:27:00|674.71|667.11|674.19|666.59|674.78|667.18|674.18|666.58|10
1653834430000|2022-05-29 14:27:10|674.2|666.6|674.21|666.61|674.22|666.62|674.18|666.58|12
1653834440000|2022-05-29 14:27:20|674.18|666.58|674.01|666.41|674.19|666.59|673.95|666.35|6
1653834450000|2022-05-29 14:27:30|674|666.4|673.97|666.37|674.01|666.41|673.97|666.37|7
1653834460000|2022-05-29 14:27:40|673.98|666.38|673.91|666.31|673.98|666.38|673.91|666.31|8
1653834470000|2022-05-29 14:27:50|673.9|666.3|673.87|666.27|673.9|666.3|673.7|666.1|11
1653834480000|2022-05-29 14:28:00|673.85|666.25|673.85|666.25|673.86|666.26|673.85|666.25|3
1653834490000|2022-05-29 14:28:10|673.93|666.33|673.96|666.36|673.96|666.36|673.91|666.31|4
1653834500000|2022-05-29 14:28:20|674.1|666.5|673.94|666.34|674.11|666.51|673.94|666.34|10
1653834510000|2022-05-29 14:28:30|673.95|666.35|673.87|666.27|673.96|666.36|673.85|666.25|11
1653834520000|2022-05-29 14:28:40|673.85|666.25|673.86|666.26|673.88|666.28|673.85|666.25|10
1653834530000|2022-05-29 14:28:50|673.85|666.25|673.85|666.25|673.85|666.25|673.85|666.25|1
1653834540000|2022-05-29 14:29:00|673.84|666.24|673.59|665.99|673.84|666.24|673.59|665.99|3
1653834550000|2022-05-29 14:29:10|673.6|666|673.59|665.99|673.6|666|673.59|665.99|2
1653834560000|2022-05-29 14:29:20|673.64|666.04|673.6|666|673.64|666.04|673.57|665.97|3
1653834570000|2022-05-29 14:29:30|673.65|666.05|673.63|666.03|673.65|666.05|673.55|665.95|8
1653834580000|2022-05-29 14:29:40|673.56|665.96|673.58|665.98|673.6|666|673.56|665.96|5
1653834590000|2022-05-29 14:29:50|673.59|665.99|673.66|666.06|673.66|666.06|673.58|665.98|4
1653834600000|2022-05-29 14:30:00|673.63|666.03|674.03|666.43|674.04|666.44|673.63|666.03|15
1653834610000|2022-05-29 14:30:10|674.01|666.41|674.05|666.45|674.05|666.45|674.01|666.41|8
1653834620000|2022-05-29 14:30:20|674.04|666.44|674.06|666.46|674.06|666.46|674.04|666.44|9
1653834630000|2022-05-29 14:30:30|674.07|666.47|673.95|666.35|674.07|666.47|673.95|666.35|10
1653834640000|2022-05-29 14:30:40|673.94|666.34|673.96|666.36|673.96|666.36|673.94|666.34|5
1653834650000|2022-05-29 14:30:50|673.82|666.22|673.96|666.36|673.96|666.36|673.82|666.22|2
1653834660000|2022-05-29 14:31:00|673.97|666.37|674.06|666.46|674.1|666.5|673.97|666.37|9
1653834670000|2022-05-29 14:31:10|674.09|666.49|674.12|666.52|674.12|666.52|674.08|666.48|5
1653834680000|2022-05-29 14:31:20|674.11|666.51|674.16|666.56|674.17|666.57|674.09|666.49|6
1653834690000|2022-05-29 14:31:30|674.17|666.57|674.16|666.56|674.17|666.57|674.16|666.56|4
1653834700000|2022-05-29 14:31:40|674.17|666.57|674.19|666.59|674.19|666.59|674.16|666.56|5
1653834710000|2022-05-29 14:31:50|674.18|666.58|674.12|666.52|674.19|666.59|674.12|666.52|6
1653834720000|2022-05-29 14:32:00|674.1|666.5|674.09|666.49|674.1|666.5|674.09|666.49|2
1653834740000|2022-05-29 14:32:20|674.13|666.53|674.07|666.47|674.16|666.56|674.07|666.47|4
1653834750000|2022-05-29 14:32:30|673.94|666.34|674.09|666.49|674.1|666.5|673.94|666.34|12
1653834760000|2022-05-29 14:32:40|674.05|666.45|674.06|666.46|674.06|666.46|674.05|666.45|2
1653834770000|2022-05-29 14:32:50|674.03|666.43|674.09|666.49|674.09|666.49|674.03|666.43|6
1653834780000|2022-05-29 14:33:00|674.23|666.63|674.41|666.81|674.45|666.85|674.23|666.63|8
1653834790000|2022-05-29 14:33:10|674.45|666.85|674.45|666.85|674.45|666.85|674.45|666.85|1
1653834800000|2022-05-29 14:33:20|674.46|666.86|674.45|666.85|674.46|666.86|674.45|666.85|2
1653834820000|2022-05-29 14:33:40|674.41|666.81|674.42|666.82|674.42|666.82|674.41|666.81|2
1653834830000|2022-05-29 14:33:50|674.43|666.83|674.34|666.74|674.43|666.83|674.34|666.74|2
1653834840000|2022-05-29 14:34:00|674.35|666.75|674.09|666.49|674.47|666.87|674.09|666.49|13
1653834850000|2022-05-29 14:34:10|674.11|666.51|674.01|666.41|674.14|666.54|674.01|666.41|19
1653834860000|2022-05-29 14:34:20|674.02|666.42|673.92|666.32|674.02|666.42|673.92|666.32|4
1653834870000|2022-05-29 14:34:30|673.86|666.26|673.75|666.15|673.87|666.27|673.65|666.05|6
1653834880000|2022-05-29 14:34:40|673.65|666.05|673.6|666|673.65|666.05|673.56|665.96|7
1653834900000|2022-05-29 14:35:00|673.59|665.99|673.58|665.98|673.59|665.99|673.58|665.98|6
1653834910000|2022-05-29 14:35:10|673.59|665.99|673.71|666.11|673.71|666.11|673.58|665.98|7
1653834920000|2022-05-29 14:35:20|673.7|666.1|673.71|666.11|673.74|666.14|673.7|666.1|8
1653834930000|2022-05-29 14:35:30|673.75|666.15|673.6|666|673.76|666.16|673.6|666|8
1653834940000|2022-05-29 14:35:40|673.61|666.01|673.59|665.99|673.61|666.01|673.58|665.98|4
1653834950000|2022-05-29 14:35:50|673.62|666.02|673.63|666.03|673.63|666.03|673.62|666.02|2
1653834960000|2022-05-29 14:36:00|673.66|666.06|673.7|666.1|673.72|666.12|673.66|666.06|4
1653834970000|2022-05-29 14:36:10|673.73|666.13|673.78|666.18|673.78|666.18|673.72|666.12|3
1653834980000|2022-05-29 14:36:20|673.77|666.17|673.79|666.19|673.88|666.28|673.77|666.17|11
1653834990000|2022-05-29 14:36:30|673.8|666.2|673.83|666.23|673.84|666.24|673.8|666.2|5
1653835000000|2022-05-29 14:36:40|673.86|666.26|673.86|666.26|673.86|666.26|673.86|666.26|1
1653835010000|2022-05-29 14:36:50|673.84|666.24|673.87|666.27|673.91|666.31|673.84|666.24|5
1653835020000|2022-05-29 14:37:00|673.85|666.25|673.81|666.21|673.85|666.25|673.81|666.21|7
1653835040000|2022-05-29 14:37:20|673.83|666.23|673.79|666.19|673.83|666.23|673.77|666.17|9
1653835050000|2022-05-29 14:37:30|673.8|666.2|673.82|666.22|673.82|666.22|673.8|666.2|5
1653835060000|2022-05-29 14:37:40|673.8|666.2|674.06|666.46|674.06|666.46|673.8|666.2|8
1653835070000|2022-05-29 14:37:50|674.03|666.43|673.97|666.37|674.03|666.43|673.97|666.37|6
1653835080000|2022-05-29 14:38:00|673.95|666.35|673.87|666.27|673.97|666.37|673.87|666.27|4
1653835100000|2022-05-29 14:38:20|673.83|666.23|673.83|666.23|673.83|666.23|673.83|666.23|1
1653835110000|2022-05-29 14:38:30|673.85|666.25|673.85|666.25|673.85|666.25|673.85|666.25|1
1653835130000|2022-05-29 14:38:50|673.86|666.26|673.85|666.25|673.86|666.26|673.85|666.25|2
1653835140000|2022-05-29 14:39:00|673.84|666.24|673.84|666.24|673.84|666.24|673.84|666.24|1
1653835160000|2022-05-29 14:39:20|673.82|666.22|673.88|666.28|673.88|666.28|673.82|666.22|4
1653835170000|2022-05-29 14:39:30|673.89|666.29|673.87|666.27|673.89|666.29|673.87|666.27|2
1653835180000|2022-05-29 14:39:40|673.89|666.29|673.88|666.28|673.89|666.29|673.86|666.26|4
1653835190000|2022-05-29 14:39:50|673.86|666.26|673.88|666.28|673.89|666.29|673.86|666.26|5
1653835200000|2022-05-29 14:40:00|673.83|666.23|673.73|666.13|673.83|666.23|673.66|666.06|10
1653835210000|2022-05-29 14:40:10|673.75|666.15|673.73|666.13|673.8|666.2|673.69|666.09|11
1653835220000|2022-05-29 14:40:20|673.72|666.12|673.73|666.13|673.73|666.13|673.72|666.12|2
1653835240000|2022-05-29 14:40:40|673.71|666.11|673.71|666.11|673.71|666.11|673.71|666.11|1
1653835260000|2022-05-29 14:41:00|673.67|666.07|673.68|666.08|673.68|666.08|673.67|666.07|2
1653835270000|2022-05-29 14:41:10|673.62|666.02|673.68|666.08|673.68|666.08|673.62|666.02|2
1653835280000|2022-05-29 14:41:20|673.72|666.12|673.72|666.12|673.72|666.12|673.72|666.12|1
1653835300000|2022-05-29 14:41:40|673.67|666.07|673.62|666.02|673.67|666.07|673.61|666.01|7
1653835310000|2022-05-29 14:41:50|673.61|666.01|673.6|666|673.61|666.01|673.6|666|2
1653835320000|2022-05-29 14:42:00|673.59|665.99|673.71|666.11|673.71|666.11|673.59|665.99|8
1653835330000|2022-05-29 14:42:10|673.67|666.07|673.61|666.01|673.67|666.07|673.6|666|3
1653835340000|2022-05-29 14:42:20|673.62|666.02|673.72|666.12|673.72|666.12|673.6|666|5
1653835350000|2022-05-29 14:42:30|673.76|666.16|673.71|666.11|673.76|666.16|673.71|666.11|2
1653835370000|2022-05-29 14:42:50|673.72|666.12|673.73|666.13|673.73|666.13|673.7|666.1|3
1653835380000|2022-05-29 14:43:00|673.79|666.19|673.87|666.27|674.1|666.5|673.79|666.19|14
1653835390000|2022-05-29 14:43:10|674.1|666.5|674.11|666.51|674.11|666.51|674.1|666.5|2
1653835400000|2022-05-29 14:43:20|674.1|666.5|674.1|666.5|674.1|666.5|674.09|666.49|3
1653835410000|2022-05-29 14:43:30|674.02|666.42|674.08|666.48|674.08|666.48|674.02|666.42|2
1653835420000|2022-05-29 14:43:40|674.01|666.41|674.05|666.45|674.07|666.47|674|666.4|4
1653835440000|2022-05-29 14:44:00|674.02|666.42|674|666.4|674.04|666.44|674|666.4|4
1653835450000|2022-05-29 14:44:10|674.01|666.41|674.01|666.41|674.01|666.41|674.01|666.41|1
1653835460000|2022-05-29 14:44:20|674.02|666.42|674.01|666.41|674.02|666.42|674|666.4|3
1653835490000|2022-05-29 14:44:50|674.02|666.42|674.02|666.42|674.02|666.42|674.02|666.42|1
1653835500000|2022-05-29 14:45:00|674.01|666.41|673.94|666.34|674.01|666.41|673.84|666.24|18
1653835510000|2022-05-29 14:45:10|673.91|666.31|673.75|666.15|673.91|666.31|673.75|666.15|9
1653835520000|2022-05-29 14:45:20|673.73|666.13|674.04|666.44|674.04|666.44|673.73|666.13|11
1653835530000|2022-05-29 14:45:30|674.03|666.43|674.31|666.71|674.33|666.73|674.03|666.43|11
1653835540000|2022-05-29 14:45:40|674.35|666.75|674.4|666.8|674.4|666.8|674.35|666.75|2
1653835550000|2022-05-29 14:45:50|674.41|666.81|674.42|666.82|674.42|666.82|674.4|666.8|5
1653835560000|2022-05-29 14:46:00|674.4|666.8|674.43|666.83|674.43|666.83|674.39|666.79|7
1653835570000|2022-05-29 14:46:10|674.46|666.86|674.5|666.9|674.52|666.92|674.42|666.82|9
1653835580000|2022-05-29 14:46:20|674.51|666.91|674.51|666.91|674.51|666.91|674.5|666.9|3
1653835590000|2022-05-29 14:46:30|674.57|666.97|674.59|666.99|674.6|667|674.55|666.95|8
1653835600000|2022-05-29 14:46:40|674.61|667.01|674.6|667|674.61|667.01|674.59|666.99|6
1653835610000|2022-05-29 14:46:50|674.59|666.99|674.66|667.06|674.66|667.06|674.59|666.99|7
1653835620000|2022-05-29 14:47:00|674.65|667.05|674.59|666.99|674.67|667.07|674.58|666.98|8
1653835630000|2022-05-29 14:47:10|674.6|667|675.22|667.62|675.22|667.62|674.59|666.99|15
1653835640000|2022-05-29 14:47:20|675.23|667.63|675.24|667.64|675.24|667.64|675.21|667.61|6
1653835650000|2022-05-29 14:47:30|675.27|667.67|675.28|667.68|675.28|667.68|675.26|667.66|3
1653835660000|2022-05-29 14:47:40|675.31|667.71|674.82|667.22|675.31|667.71|674.79|667.19|21
1653835670000|2022-05-29 14:47:50|674.81|667.21|674.79|667.19|674.82|667.22|674.79|667.19|8
1653835680000|2022-05-29 14:48:00|674.8|667.2|674.8|667.2|674.82|667.22|674.79|667.19|11
1653835690000|2022-05-29 14:48:10|674.81|667.21|674.66|667.06|674.83|667.23|674.66|667.06|11
1653835700000|2022-05-29 14:48:20|674.65|667.05|674.67|667.07|674.67|667.07|674.65|667.05|5
1653835710000|2022-05-29 14:48:30|674.68|667.08|674.67|667.07|674.68|667.08|674.67|667.07|2
1653835720000|2022-05-29 14:48:40|674.68|667.08|674.67|667.07|674.68|667.08|674.67|667.07|2
1653835730000|2022-05-29 14:48:50|674.74|667.14|674.74|667.14|674.74|667.14|674.74|667.14|1
1653835740000|2022-05-29 14:49:00|674.52|666.92|674.54|666.94|674.54|666.94|674.52|666.92|2
1653835750000|2022-05-29 14:49:10|674.45|666.85|674.67|667.07|674.68|667.08|674.45|666.85|9
1653835760000|2022-05-29 14:49:20|674.68|667.08|674.77|667.17|674.8|667.2|674.68|667.08|18
1653835770000|2022-05-29 14:49:30|674.79|667.19|674.74|667.14|674.8|667.2|674.74|667.14|5
1653835780000|2022-05-29 14:49:40|674.78|667.18|674.82|667.22|674.83|667.23|674.77|667.17|8
1653835790000|2022-05-29 14:49:50|674.85|667.25|674.84|667.24|674.85|667.25|674.82|667.22|7
1653835800000|2022-05-29 14:50:00|674.8|667.2|674.76|667.16|674.84|667.24|674.67|667.07|15
1653835810000|2022-05-29 14:50:10|674.77|667.17|674.76|667.16|674.77|667.17|674.76|667.16|2
1653835820000|2022-05-29 14:50:20|674.8|667.2|674.8|667.2|674.8|667.2|674.8|667.2|1
1653835830000|2022-05-29 14:50:30|674.79|667.19|674.79|667.19|674.79|667.19|674.79|667.19|1
1653835840000|2022-05-29 14:50:40|674.78|667.18|674.71|667.11|674.78|667.18|674.71|667.11|2
1653835860000|2022-05-29 14:51:00|674.72|667.12|674.74|667.14|674.74|667.14|674.72|667.12|2
1653835870000|2022-05-29 14:51:10|674.72|667.12|674.7|667.1|674.72|667.12|674.7|667.1|5
1653835890000|2022-05-29 14:51:30|674.69|667.09|674.69|667.09|674.69|667.09|674.69|667.09|1
1653835900000|2022-05-29 14:51:40|674.68|667.08|674.69|667.09|674.69|667.09|674.68|667.08|2
1653835910000|2022-05-29 14:51:50|674.68|667.08|674.68|667.08|674.68|667.08|674.68|667.08|1
1653835920000|2022-05-29 14:52:00|674.69|667.09|674.73|667.13|674.73|667.13|674.63|667.03|4
1653835930000|2022-05-29 14:52:10|674.71|667.11|674.68|667.08|674.71|667.11|674.65|667.05|3
1653835940000|2022-05-29 14:52:20|674.73|667.13|674.81|667.21|674.81|667.21|674.73|667.13|2
1653835950000|2022-05-29 14:52:30|674.8|667.2|674.85|667.25|674.86|667.26|674.8|667.2|9
1653835960000|2022-05-29 14:52:40|674.86|667.26|674.86|667.26|674.86|667.26|674.86|667.26|1
1653835970000|2022-05-29 14:52:50|674.82|667.22|674.83|667.23|674.83|667.23|674.82|667.22|2
1653835980000|2022-05-29 14:53:00|674.82|667.22|674.75|667.15|674.82|667.22|674.68|667.08|6
1653835990000|2022-05-29 14:53:10|674.79|667.19|674.77|667.17|674.79|667.19|674.76|667.16|5
1653836000000|2022-05-29 14:53:20|674.78|667.18|674.8|667.2|674.81|667.21|674.76|667.16|6
1653836010000|2022-05-29 14:53:30|674.81|667.21|674.86|667.26|674.86|667.26|674.79|667.19|8
1653836020000|2022-05-29 14:53:40|674.87|667.27|674.88|667.28|674.88|667.28|674.87|667.27|2
1653836040000|2022-05-29 14:54:00|674.68|667.08|674.65|667.05|674.72|667.12|674.65|667.05|8
1653836050000|2022-05-29 14:54:10|674.66|667.06|674.08|666.48|674.7|667.1|674.07|666.47|20
1653836060000|2022-05-29 14:54:20|674.09|666.49|674.09|666.49|674.12|666.52|674.09|666.49|8
1653836070000|2022-05-29 14:54:30|674.06|666.46|673.8|666.2|674.06|666.46|673.65|666.05|19
1653836090000|2022-05-29 14:54:50|673.75|666.15|673.85|666.25|673.85|666.25|673.7|666.1|9
1653836100000|2022-05-29 14:55:00|673.86|666.26|673.72|666.12|673.86|666.26|673.66|666.06|9
1653836110000|2022-05-29 14:55:10|673.67|666.07|673.72|666.12|673.72|666.12|673.67|666.07|8
1653836120000|2022-05-29 14:55:20|673.73|666.13|673.72|666.12|673.73|666.13|673.71|666.11|4
1653836130000|2022-05-29 14:55:30|673.71|666.11|673.71|666.11|673.72|666.12|673.66|666.06|11
1653836140000|2022-05-29 14:55:40|673.69|666.09|673.67|666.07|673.72|666.12|673.66|666.06|5
1653836150000|2022-05-29 14:55:50|673.66|666.06|673.71|666.11|673.71|666.11|673.66|666.06|4
1653836160000|2022-05-29 14:56:00|673.72|666.12|673.61|666.01|673.72|666.12|673.61|666.01|3
1653836170000|2022-05-29 14:56:10|673.71|666.11|673.04|665.44|673.71|666.11|673.04|665.44|17
1653836180000|2022-05-29 14:56:20|673.05|665.45|673.14|665.54|673.16|665.56|673.05|665.45|13
1653836190000|2022-05-29 14:56:30|673.17|665.57|673.21|665.61|673.24|665.64|673.17|665.57|5
1653836200000|2022-05-29 14:56:40|673.2|665.6|673.38|665.78|673.41|665.81|673.17|665.57|9
1653836210000|2022-05-29 14:56:50|673.61|666.01|673.68|666.08|673.72|666.12|673.58|665.98|8
1653836220000|2022-05-29 14:57:00|673.69|666.09|673.76|666.16|673.77|666.17|673.69|666.09|5
1653836230000|2022-05-29 14:57:10|673.75|666.15|673.64|666.04|673.75|666.15|673.61|666.01|8
1653836240000|2022-05-29 14:57:20|673.63|666.03|673.72|666.12|673.72|666.12|673.63|666.03|4
1653836250000|2022-05-29 14:57:30|673.73|666.13|673.71|666.11|673.73|666.13|673.71|666.11|2
1653836260000|2022-05-29 14:57:40|673.7|666.1|673.64|666.04|673.7|666.1|673.63|666.03|5
1653836270000|2022-05-29 14:57:50|673.63|666.03|673.71|666.11|673.71|666.11|673.63|666.03|2
1653836280000|2022-05-29 14:58:00|673.56|665.96|673.64|666.04|673.66|666.06|673.56|665.96|8
1653836290000|2022-05-29 14:58:10|673.63|666.03|673.6|666|673.63|666.03|673.6|666|3
1653836310000|2022-05-29 14:58:30|673.66|666.06|673.43|665.83|673.66|666.06|673.42|665.82|4
1653836320000|2022-05-29 14:58:40|673.42|665.82|673.38|665.78|673.43|665.83|673.38|665.78|3
1653836330000|2022-05-29 14:58:50|673.39|665.79|673.39|665.79|673.39|665.79|673.39|665.79|1
1653836340000|2022-05-29 14:59:00|673.57|665.97|673.49|665.89|673.57|665.97|673.47|665.87|4
1653836350000|2022-05-29 14:59:10|673.38|665.78|673.5|665.9|673.5|665.9|673.38|665.78|3
1653836360000|2022-05-29 14:59:20|673.48|665.88|672.96|665.36|673.49|665.89|672.96|665.36|9
1653836370000|2022-05-29 14:59:30|672.99|665.39|672.75|665.15|673.01|665.41|672.55|664.95|21
1653836380000|2022-05-29 14:59:40|672.74|665.14|673.1|665.5|673.13|665.53|672.73|665.13|18
1653836390000|2022-05-29 14:59:50|673.07|665.47|672.9|665.3|673.08|665.48|672.89|665.29|20
1653836400000|2022-05-29 15:00:00|672.91|665.31|672.47|664.87|672.91|665.31|672.47|664.87|11
1653836410000|2022-05-29 15:00:10|672.46|664.86|672.61|665.01|672.65|665.05|672.46|664.86|13
1653836420000|2022-05-29 15:00:20|672.59|664.99|672.11|664.51|672.6|665|672.11|664.51|5
1653836430000|2022-05-29 15:00:30|672.09|664.49|671.78|664.18|672.17|664.57|671.69|664.09|16
1653836440000|2022-05-29 15:00:40|671.82|664.22|671.75|664.15|671.82|664.22|671.73|664.13|13
1653836450000|2022-05-29 15:00:50|671.74|664.14|671.7|664.1|671.76|664.16|671.7|664.1|12
1653836460000|2022-05-29 15:01:00|671.71|664.11|670.77|663.17|671.73|664.13|670.77|663.17|24
1653836470000|2022-05-29 15:01:10|670.75|663.15|671.09|663.49|671.11|663.51|670.65|663.05|22
1653836480000|2022-05-29 15:01:20|671.06|663.46|670.55|662.95|671.15|663.55|670.53|662.93|23
1653836490000|2022-05-29 15:01:30|670.53|662.93|670.52|662.92|670.53|662.93|670.51|662.91|3
1653836500000|2022-05-29 15:01:40|670.5|662.9|670.45|662.85|670.71|663.11|670.45|662.85|18
1653836510000|2022-05-29 15:01:50|670.44|662.84|670.25|662.65|670.5|662.9|670.24|662.64|15
1653836520000|2022-05-29 15:02:00|670.24|662.64|670.02|662.42|670.24|662.64|670|662.4|12
1653836530000|2022-05-29 15:02:10|670.04|662.44|670.04|662.44|670.05|662.45|670.04|662.44|3
1653836540000|2022-05-29 15:02:20|669.88|662.28|669.21|661.61|669.88|662.28|669.2|661.6|18
1653836550000|2022-05-29 15:02:30|669.17|661.57|669.06|661.46|669.19|661.59|668.48|660.88|23
1653836560000|2022-05-29 15:02:40|669.04|661.44|669.19|661.59|669.2|661.6|669.04|661.44|11
1653836570000|2022-05-29 15:02:50|669.21|661.61|669.27|661.67|669.28|661.68|669.21|661.61|9
1653836580000|2022-05-29 15:03:00|669.24|661.64|668.92|661.32|669.27|661.67|668.92|661.32|8
1653836590000|2022-05-29 15:03:10|668.97|661.37|669.24|661.64|669.26|661.66|668.95|661.35|13
1653836600000|2022-05-29 15:03:20|669.02|661.42|668.81|661.21|669.06|661.46|668.81|661.21|13
1653836610000|2022-05-29 15:03:30|668.8|661.2|668.53|660.93|668.86|661.26|668.53|660.93|8
1653836620000|2022-05-29 15:03:40|668.51|660.91|668.51|660.91|668.53|660.93|668.5|660.9|8
1653836630000|2022-05-29 15:03:50|668.5|660.9|668.17|660.57|668.62|661.02|668.17|660.57|22
1653836640000|2022-05-29 15:04:00|668.19|660.59|668.48|660.88|668.54|660.94|668.17|660.57|28
1653836650000|2022-05-29 15:04:10|668.44|660.84|668.91|661.31|668.95|661.35|668.44|660.84|26
1653836660000|2022-05-29 15:04:20|668.87|661.27|668.82|661.22|668.88|661.28|668.82|661.22|15
1653836670000|2022-05-29 15:04:30|668.83|661.23|668.95|661.35|668.99|661.39|668.83|661.23|13
1653836680000|2022-05-29 15:04:40|668.94|661.34|668.94|661.34|668.94|661.34|668.94|661.34|1
1653836690000|2022-05-29 15:04:50|668.95|661.35|668.9|661.3|668.95|661.35|668.85|661.25|17
1653836700000|2022-05-29 15:05:00|668.91|661.31|668.95|661.35|668.97|661.37|668.83|661.23|13
1653836710000|2022-05-29 15:05:10|668.96|661.36|668.98|661.38|668.99|661.39|668.96|661.36|4
1653836720000|2022-05-29 15:05:20|668.97|661.37|669.55|661.95|669.55|661.95|668.97|661.37|7
1653836730000|2022-05-29 15:05:30|669.56|661.96|669.18|661.58|669.6|662|669.18|661.58|17
1653836740000|2022-05-29 15:05:40|669.2|661.6|669.1|661.5|669.21|661.61|669.09|661.49|7
1653836750000|2022-05-29 15:05:50|669.08|661.48|669.12|661.52|669.14|661.54|669.08|661.48|9
1653836760000|2022-05-29 15:06:00|669.15|661.55|669.08|661.48|669.17|661.57|668.98|661.38|14
1653836770000|2022-05-29 15:06:10|669.05|661.45|669.08|661.48|669.08|661.48|668.99|661.39|10
1653836780000|2022-05-29 15:06:20|669.04|661.44|669.3|661.7|669.33|661.73|669.04|661.44|18
1653836790000|2022-05-29 15:06:30|669.29|661.69|669.61|662.01|669.61|662.01|669.29|661.69|12
1653836800000|2022-05-29 15:06:40|669.67|662.07|670.45|662.85|670.47|662.87|669.67|662.07|23
1653836810000|2022-05-29 15:06:50|670.46|662.86|670.48|662.88|670.48|662.88|670.42|662.82|14
1653836820000|2022-05-29 15:07:00|670.49|662.89|670.48|662.88|670.5|662.9|670.47|662.87|8
1653836830000|2022-05-29 15:07:10|670.47|662.87|670.47|662.87|670.48|662.88|670.47|662.87|3
1653836840000|2022-05-29 15:07:20|670.46|662.86|670.46|662.86|670.46|662.86|670.46|662.86|1
1653836850000|2022-05-29 15:07:30|670.44|662.84|670.98|663.38|670.98|663.38|670.42|662.82|13
1653836860000|2022-05-29 15:07:40|670.99|663.39|671.11|663.51|671.21|663.61|670.88|663.28|23
1653836870000|2022-05-29 15:07:50|671.14|663.54|671.3|663.7|671.38|663.78|671.08|663.48|20
1653836880000|2022-05-29 15:08:00|671.31|663.71|671.26|663.66|671.31|663.71|671.23|663.63|12
1653836890000|2022-05-29 15:08:10|671.28|663.68|671.02|663.42|671.28|663.68|671|663.4|11
1653836900000|2022-05-29 15:08:20|670.96|663.36|671.03|663.43|671.03|663.43|670.96|663.36|3
1653836910000|2022-05-29 15:08:30|670.97|663.37|670.9|663.3|671|663.4|670.9|663.3|6
1653836920000|2022-05-29 15:08:40|670.95|663.35|670.95|663.35|670.96|663.36|670.87|663.27|9
1653836930000|2022-05-29 15:08:50|670.89|663.29|670.51|662.91|670.89|663.29|670.51|662.91|5
1653836940000|2022-05-29 15:09:00|670.43|662.83|670.11|662.51|670.46|662.86|670.1|662.5|23
1653836950000|2022-05-29 15:09:10|670.1|662.5|670|662.4|670.14|662.54|670|662.4|13
1653836960000|2022-05-29 15:09:20|669.99|662.39|669.99|662.39|670|662.4|669.99|662.39|5
1653836970000|2022-05-29 15:09:30|670.02|662.42|670.03|662.43|670.03|662.43|670.02|662.42|2
1653836980000|2022-05-29 15:09:40|669.95|662.35|670.11|662.51|670.11|662.51|669.95|662.35|5
1653837000000|2022-05-29 15:10:00|670.12|662.52|670.03|662.43|670.17|662.57|670.01|662.41|7
1653837010000|2022-05-29 15:10:10|670.01|662.41|670|662.4|670.02|662.42|669.98|662.38|7
1653837020000|2022-05-29 15:10:20|669.99|662.39|669.75|662.15|669.99|662.39|669.74|662.14|9
1653837030000|2022-05-29 15:10:30|669.76|662.16|670.08|662.48|670.08|662.48|669.76|662.16|20
1653837040000|2022-05-29 15:10:40|670.07|662.47|669.98|662.38|670.07|662.47|669.9|662.3|12
1653837050000|2022-05-29 15:10:50|669.97|662.37|669.97|662.37|669.98|662.38|669.93|662.33|6
1653837060000|2022-05-29 15:11:00|670|662.4|670.03|662.43|670.06|662.46|669.98|662.38|7
1653837080000|2022-05-29 15:11:20|670.06|662.46|670.03|662.43|670.06|662.46|670.03|662.43|3
1653837090000|2022-05-29 15:11:30|670.06|662.46|670|662.4|670.07|662.47|669.99|662.39|9
1653837100000|2022-05-29 15:11:40|669.99|662.39|669.99|662.39|670.04|662.44|669.99|662.39|16
1653837110000|2022-05-29 15:11:50|669.98|662.38|669.96|662.36|669.99|662.39|669.95|662.35|7
1653837120000|2022-05-29 15:12:00|669.99|662.39|669.97|662.37|670.1|662.5|669.94|662.34|14
1653837130000|2022-05-29 15:12:10|669.96|662.36|669.97|662.37|669.99|662.39|669.95|662.35|9
1653837140000|2022-05-29 15:12:20|669.94|662.34|669.95|662.35|669.97|662.37|669.91|662.31|14
1653837150000|2022-05-29 15:12:30|669.94|662.34|669.96|662.36|669.96|662.36|669.94|662.34|6
1653837160000|2022-05-29 15:12:40|669.97|662.37|670.14|662.54|670.14|662.54|669.97|662.37|16
1653837170000|2022-05-29 15:12:50|670.16|662.56|670.12|662.52|670.2|662.6|670.12|662.52|8
1653837180000|2022-05-29 15:13:00|670.13|662.53|670.29|662.69|670.29|662.69|670.12|662.52|10
1653837190000|2022-05-29 15:13:10|670.31|662.71|670.45|662.85|670.45|662.85|670.31|662.71|9
1653837200000|2022-05-29 15:13:20|670.44|662.84|670.54|662.94|670.54|662.94|670.44|662.84|5
1653837210000|2022-05-29 15:13:30|670.51|662.91|670.51|662.91|670.52|662.92|670.51|662.91|7
1653837240000|2022-05-29 15:14:00|670.53|662.93|670.42|662.82|670.54|662.94|670.42|662.82|5
1653837250000|2022-05-29 15:14:10|670.44|662.84|670.52|662.92|670.52|662.92|670.42|662.82|8
1653837270000|2022-05-29 15:14:30|670.53|662.93|670.58|662.98|670.62|663.02|670.53|662.93|6
1653837280000|2022-05-29 15:14:40|670.57|662.97|670.61|663.01|670.61|663.01|670.57|662.97|2
1653837290000|2022-05-29 15:14:50|670.62|663.02|670.63|663.03|670.64|663.04|670.62|663.02|5
1653837300000|2022-05-29 15:15:00|670.71|663.11|670.73|663.13|670.73|663.13|670.7|663.1|9
1653837310000|2022-05-29 15:15:10|670.7|663.1|670.81|663.21|670.81|663.21|670.66|663.06|7
1653837320000|2022-05-29 15:15:20|670.8|663.2|670.51|662.91|670.8|663.2|670.51|662.91|8
1653837330000|2022-05-29 15:15:30|670.5|662.9|670.33|662.73|670.56|662.96|670.3|662.7|12
1653837340000|2022-05-29 15:15:40|670.32|662.72|669.79|662.19|670.32|662.72|669.72|662.12|12
1653837350000|2022-05-29 15:15:50|669.8|662.2|669.57|661.97|669.82|662.22|669.53|661.93|17
1653837360000|2022-05-29 15:16:00|669.58|661.98|669.47|661.87|669.58|661.98|669.43|661.83|11
1653837370000|2022-05-29 15:16:10|669.45|661.85|669.49|661.89|669.51|661.91|669.45|661.85|20
1653837380000|2022-05-29 15:16:20|669.55|661.95|669.47|661.87|669.55|661.95|669.47|661.87|4
1653837390000|2022-05-29 15:16:30|669.46|661.86|669.23|661.63|669.46|661.86|669.2|661.6|14
1653837400000|2022-05-29 15:16:40|669.19|661.59|668.94|661.34|669.21|661.61|668.94|661.34|25
1653837410000|2022-05-29 15:16:50|668.93|661.33|668.68|661.08|668.93|661.33|668.63|661.03|16
1653837420000|2022-05-29 15:17:00|668.75|661.15|668.61|661.01|668.75|661.15|668.61|661.01|16
1653837430000|2022-05-29 15:17:10|668.62|661.02|668.18|660.58|668.62|661.02|668.16|660.56|15
1653837440000|2022-05-29 15:17:20|668.16|660.56|668.12|660.52|668.16|660.56|668.07|660.47|6
1653837450000|2022-05-29 15:17:30|668.11|660.51|668|660.4|668.13|660.53|668|660.4|6
1653837460000|2022-05-29 15:17:40|667.99|660.39|667.93|660.33|668.07|660.47|667.93|660.33|8
1653837470000|2022-05-29 15:17:50|667.95|660.35|667.93|660.33|668.02|660.42|667.91|660.31|13
1653837480000|2022-05-29 15:18:00|667.76|660.16|667.41|659.81|667.76|660.16|667.39|659.79|13
1653837490000|2022-05-29 15:18:10|667.42|659.82|667.33|659.73|667.53|659.93|667.32|659.72|6
1653837500000|2022-05-29 15:18:20|667.34|659.74|667.48|659.88|667.48|659.88|667.34|659.74|7
1653837510000|2022-05-29 15:18:30|667.61|660.01|667.82|660.22|667.83|660.23|667.61|660.01|20
1653837520000|2022-05-29 15:18:40|667.77|660.17|667.86|660.26|667.86|660.26|667.77|660.17|3
1653837530000|2022-05-29 15:18:50|667.89|660.29|667.86|660.26|667.89|660.29|667.85|660.25|4
1653837540000|2022-05-29 15:19:00|667.81|660.21|667.83|660.23|667.84|660.24|667.8|660.2|5
1653837550000|2022-05-29 15:19:10|667.84|660.24|667.5|659.9|667.84|660.24|667.5|659.9|7
1653837560000|2022-05-29 15:19:20|667.48|659.88|667.48|659.88|667.48|659.88|667.48|659.88|1
1653837570000|2022-05-29 15:19:30|667.46|659.86|667.46|659.86|667.47|659.87|667.46|659.86|5
1653837580000|2022-05-29 15:19:40|667.33|659.73|667.21|659.61|667.33|659.73|667.16|659.56|11
1653837590000|2022-05-29 15:19:50|667.22|659.62|667.27|659.67|667.28|659.68|667.22|659.62|6
1653837600000|2022-05-29 15:20:00|667.28|659.68|667.56|659.96|667.57|659.97|667.28|659.68|16
1653837610000|2022-05-29 15:20:10|667.65|660.05|667.51|659.91|667.65|660.05|667.51|659.91|6
1653837620000|2022-05-29 15:20:20|667.43|659.83|667.23|659.63|667.43|659.83|667.19|659.59|14
1653837630000|2022-05-29 15:20:30|667.18|659.58|667.17|659.57|667.18|659.58|667.17|659.57|2
1653837640000|2022-05-29 15:20:40|667.13|659.53|667.1|659.5|667.13|659.53|667.1|659.5|2
1653837650000|2022-05-29 15:20:50|667.09|659.49|667.08|659.48|667.09|659.49|667.08|659.48|2
1653837660000|2022-05-29 15:21:00|667.1|659.5|667.55|659.95|667.55|659.95|667.09|659.49|15
1653837670000|2022-05-29 15:21:10|667.56|659.96|667.5|659.9|667.56|659.96|667.49|659.89|9
1653837680000|2022-05-29 15:21:20|667.42|659.82|667.4|659.8|667.42|659.82|667.17|659.57|19
1653837690000|2022-05-29 15:21:30|667.39|659.79|667.5|659.9|667.5|659.9|667.39|659.79|5
1653837700000|2022-05-29 15:21:40|667.49|659.89|667.55|659.95|667.61|660.01|667.48|659.88|6
1653837710000|2022-05-29 15:21:50|667.53|659.93|667.53|659.93|667.53|659.93|667.53|659.93|1
1653837720000|2022-05-29 15:22:00|667.55|659.95|667.55|659.95|667.55|659.95|667.55|659.95|1
1653837730000|2022-05-29 15:22:10|667.54|659.94|667.54|659.94|667.54|659.94|667.54|659.94|1
1653837740000|2022-05-29 15:22:20|667.55|659.95|667.63|660.03|667.65|660.05|667.55|659.95|3
1653837750000|2022-05-29 15:22:30|667.65|660.05|667.63|660.03|667.65|660.05|667.63|660.03|2
1653837760000|2022-05-29 15:22:40|667.65|660.05|667.65|660.05|667.65|660.05|667.65|660.05|1
1653837770000|2022-05-29 15:22:50|667.67|660.07|667.67|660.07|667.68|660.08|667.64|660.04|7
1653837780000|2022-05-29 15:23:00|667.72|660.12|667.72|660.12|667.72|660.12|667.72|660.12|1
1653837790000|2022-05-29 15:23:10|667.71|660.11|667.75|660.15|667.75|660.15|667.71|660.11|3
1653837800000|2022-05-29 15:23:20|667.76|660.16|667.74|660.14|667.76|660.16|667.73|660.13|6
1653837810000|2022-05-29 15:23:30|667.66|660.06|667.64|660.04|667.66|660.06|667.64|660.04|8
1653837820000|2022-05-29 15:23:40|667.58|659.98|667.5|659.9|667.6|660|667.49|659.89|10
1653837830000|2022-05-29 15:23:50|667.51|659.91|667.51|659.91|667.51|659.91|667.5|659.9|3
1653837840000|2022-05-29 15:24:00|667.72|660.12|667.69|660.09|667.72|660.12|667.69|660.09|8
1653837850000|2022-05-29 15:24:10|667.7|660.1|667.7|660.1|667.7|660.1|667.7|660.1|1
1653837860000|2022-05-29 15:24:20|667.71|660.11|667.71|660.11|667.71|660.11|667.71|660.11|1
1653837870000|2022-05-29 15:24:30|667.69|660.09|667.75|660.15|667.75|660.15|667.69|660.09|10
1653837880000|2022-05-29 15:24:40|667.79|660.19|667.82|660.22|667.83|660.23|667.77|660.17|8
1653837890000|2022-05-29 15:24:50|667.75|660.15|667.92|660.32|667.92|660.32|667.75|660.15|13
1653837900000|2022-05-29 15:25:00|667.88|660.28|667.9|660.3|667.94|660.34|667.88|660.28|8
1653837910000|2022-05-29 15:25:10|667.88|660.28|668.46|660.86|668.46|660.86|667.88|660.28|21
1653837920000|2022-05-29 15:25:20|668.45|660.85|668.44|660.84|668.45|660.85|668.44|660.84|2
1653837930000|2022-05-29 15:25:30|668.45|660.85|668.33|660.73|668.45|660.85|668.33|660.73|6
1653837940000|2022-05-29 15:25:40|668.28|660.68|667.96|660.36|668.28|660.68|667.96|660.36|14
1653837950000|2022-05-29 15:25:50|667.97|660.37|668.15|660.55|668.21|660.61|667.96|660.36|17
1653837960000|2022-05-29 15:26:00|668.17|660.57|668.6|661|668.6|661|668.16|660.56|11
1653837970000|2022-05-29 15:26:10|668.49|660.89|668.18|660.58|668.66|661.06|668.15|660.55|23
1653837980000|2022-05-29 15:26:20|668.14|660.54|668.14|660.54|668.17|660.57|668.09|660.49|16
1653837990000|2022-05-29 15:26:30|668.13|660.53|668.12|660.52|668.13|660.53|668.05|660.45|12
1653838000000|2022-05-29 15:26:40|668.14|660.54|668.21|660.61|668.21|660.61|668.12|660.52|9
1653838010000|2022-05-29 15:26:50|668.22|660.62|668.2|660.6|668.22|660.62|668.2|660.6|2
1653838020000|2022-05-29 15:27:00|668.15|660.55|668.09|660.49|668.16|660.56|668.06|660.46|10
1653838030000|2022-05-29 15:27:10|668.1|660.5|668.18|660.58|668.22|660.62|668.1|660.5|7
1653838040000|2022-05-29 15:27:20|668.17|660.57|668.17|660.57|668.18|660.58|668.17|660.57|3
1653838050000|2022-05-29 15:27:30|668.18|660.58|668.18|660.58|668.19|660.59|668.18|660.58|5
1653838060000|2022-05-29 15:27:40|668.19|660.59|668.06|660.46|668.19|660.59|668.05|660.45|15
1653838070000|2022-05-29 15:27:50|668.02|660.42|668.04|660.44|668.04|660.44|668.01|660.41|7
1653838080000|2022-05-29 15:28:00|668.05|660.45|667.9|660.3|668.05|660.45|667.9|660.3|9
1653838090000|2022-05-29 15:28:10|667.96|660.36|667.93|660.33|667.97|660.37|667.92|660.32|6
1653838100000|2022-05-29 15:28:20|667.92|660.32|667.92|660.32|667.92|660.32|667.92|660.32|1
1653838120000|2022-05-29 15:28:40|667.84|660.24|667.84|660.24|667.84|660.24|667.84|660.24|1
1653838140000|2022-05-29 15:29:00|667.83|660.23|667.81|660.21|667.83|660.23|667.81|660.21|2
1653838150000|2022-05-29 15:29:10|667.85|660.25|667.78|660.18|667.85|660.25|667.78|660.18|5
1653838160000|2022-05-29 15:29:20|667.79|660.19|667.79|660.19|667.79|660.19|667.79|660.19|1
1653838170000|2022-05-29 15:29:30|667.8|660.2|667.94|660.34|668|660.4|667.8|660.2|11
1653838180000|2022-05-29 15:29:40|667.92|660.32|667.93|660.33|667.94|660.34|667.91|660.31|9
1653838190000|2022-05-29 15:29:50|667.91|660.31|667.83|660.23|667.93|660.33|667.83|660.23|3
1653838200000|2022-05-29 15:30:00|667.89|660.29|668.36|660.76|668.36|660.76|667.89|660.29|13
1653838210000|2022-05-29 15:30:10|668.37|660.77|668.4|660.8|668.4|660.8|668.35|660.75|4
1653838220000|2022-05-29 15:30:20|668.39|660.79|668.56|660.96|668.56|660.96|668.39|660.79|11
1653838230000|2022-05-29 15:30:30|668.58|660.98|668.6|661|668.6|661|668.55|660.95|7
1653838240000|2022-05-29 15:30:40|668.63|661.03|668.57|660.97|668.63|661.03|668.56|660.96|8
1653838250000|2022-05-29 15:30:50|668.61|661.01|668.51|660.91|668.61|661.01|668.51|660.91|4
1653838260000|2022-05-29 15:31:00|668.53|660.93|668.25|660.65|668.53|660.93|668.21|660.61|16
1653838270000|2022-05-29 15:31:10|668.23|660.63|668.18|660.58|668.24|660.64|668.18|660.58|6
1653838280000|2022-05-29 15:31:20|668.08|660.48|667.97|660.37|668.08|660.48|667.96|660.36|7
1653838290000|2022-05-29 15:31:30|667.9|660.3|667.93|660.33|667.94|660.34|667.9|660.3|8
1653838300000|2022-05-29 15:31:40|667.92|660.32|667.91|660.31|667.95|660.35|667.88|660.28|12
1653838310000|2022-05-29 15:31:50|667.9|660.3|667.38|659.78|667.9|660.3|667.38|659.78|11
1653838320000|2022-05-29 15:32:00|667.31|659.71|667.18|659.58|667.33|659.73|667.18|659.58|17
1653838330000|2022-05-29 15:32:10|667.23|659.63|667.09|659.49|667.23|659.63|667.09|659.49|14
1653838340000|2022-05-29 15:32:20|667.08|659.48|666.4|658.8|667.08|659.48|666.39|658.79|16
1653838350000|2022-05-29 15:32:30|666.39|658.79|666.34|658.74|666.39|658.79|666.32|658.72|12
1653838360000|2022-05-29 15:32:40|666.33|658.73|666.26|658.66|666.34|658.74|666.26|658.66|14
1653838370000|2022-05-29 15:32:50|666.28|658.68|666.3|658.7|666.31|658.71|666.24|658.64|12
1653838380000|2022-05-29 15:33:00|666.29|658.69|666.32|658.72|666.34|658.74|666.29|658.69|8
1653838390000|2022-05-29 15:33:10|666.34|658.74|666.32|658.72|666.34|658.74|666.32|658.72|2
1653838400000|2022-05-29 15:33:20|666.33|658.73|666.32|658.72|666.33|658.73|666.32|658.72|2
1653838420000|2022-05-29 15:33:40|666.3|658.7|666.54|658.94|666.55|658.95|666.3|658.7|12
1653838430000|2022-05-29 15:33:50|666.56|658.96|666.36|658.76|666.81|659.21|666.36|658.76|17
1653838440000|2022-05-29 15:34:00|666.37|658.77|666.3|658.7|666.4|658.8|666.3|658.7|9
1653838450000|2022-05-29 15:34:10|666.31|658.71|666.3|658.7|666.31|658.71|666.26|658.66|4
1653838460000|2022-05-29 15:34:20|666.29|658.69|666.28|658.68|666.33|658.73|666.27|658.67|11
1653838470000|2022-05-29 15:34:30|666.2|658.6|666.18|658.58|666.2|658.6|666.18|658.58|3
1653838480000|2022-05-29 15:34:40|666.16|658.56|666.15|658.55|666.16|658.56|666.14|658.54|3
1653838490000|2022-05-29 15:34:50|666.14|658.54|666.13|658.53|666.14|658.54|666.13|658.53|2
1653838500000|2022-05-29 15:35:00|666.14|658.54|666.22|658.62|666.23|658.63|666.13|658.53|4
1653838510000|2022-05-29 15:35:10|666.36|658.76|666.64|659.04|666.67|659.07|666.36|658.76|14
1653838520000|2022-05-29 15:35:20|666.81|659.21|666.2|658.6|666.81|659.21|666.2|658.6|14
1653838530000|2022-05-29 15:35:30|666.23|658.63|666.21|658.61|666.23|658.63|666.08|658.48|21
1653838540000|2022-05-29 15:35:40|666.22|658.62|666.2|658.6|666.22|658.62|666.2|658.6|3
1653838550000|2022-05-29 15:35:50|666.21|658.61|666.12|658.52|666.21|658.61|666.06|658.46|9
1653838560000|2022-05-29 15:36:00|666.06|658.46|666.2|658.6|666.21|658.61|666.02|658.42|17
1653838570000|2022-05-29 15:36:10|666.21|658.61|666.2|658.6|666.21|658.61|666.2|658.6|2
1653838590000|2022-05-29 15:36:30|666.19|658.59|666.17|658.57|666.19|658.59|666.16|658.56|7
1653838610000|2022-05-29 15:36:50|666.18|658.58|666.22|658.62|666.22|658.62|666.18|658.58|4
1653838620000|2022-05-29 15:37:00|666.23|658.63|666.51|658.91|666.53|658.93|666.23|658.63|14
1653838630000|2022-05-29 15:37:10|666.58|658.98|666.25|658.65|666.58|658.98|666.24|658.64|11
1653838640000|2022-05-29 15:37:20|666.24|658.64|666.47|658.87|666.5|658.9|666.18|658.58|19
1653838650000|2022-05-29 15:37:30|666.48|658.88|666.48|658.88|666.49|658.89|666.47|658.87|7
1653838660000|2022-05-29 15:37:40|666.49|658.89|666.58|658.98|666.61|659.01|666.48|658.88|6
1653838670000|2022-05-29 15:37:50|666.59|658.99|666.54|658.94|666.59|658.99|666.53|658.93|4
1653838680000|2022-05-29 15:38:00|666.53|658.93|666.39|658.79|666.69|659.09|666.38|658.78|17
1653838690000|2022-05-29 15:38:10|666.4|658.8|666.37|658.77|666.4|658.8|666.37|658.77|5
1653838700000|2022-05-29 15:38:20|666.35|658.75|666.35|658.75|666.35|658.75|666.34|658.74|3
1653838710000|2022-05-29 15:38:30|666.34|658.74|666.66|659.06|666.67|659.07|666.34|658.74|13
1653838720000|2022-05-29 15:38:40|666.62|659.02|666.52|658.92|666.62|659.02|666.5|658.9|11
1653838730000|2022-05-29 15:38:50|666.53|658.93|666.62|659.02|666.62|659.02|666.53|658.93|5
1653838740000|2022-05-29 15:39:00|666.7|659.1|666.83|659.23|666.83|659.23|666.7|659.1|5
1653838750000|2022-05-29 15:39:10|666.77|659.17|666.76|659.16|666.84|659.24|666.76|659.16|8
1653838760000|2022-05-29 15:39:20|666.74|659.14|666.83|659.23|666.83|659.23|666.69|659.09|6
1653838770000|2022-05-29 15:39:30|666.84|659.24|666.87|659.27|666.88|659.28|666.83|659.23|8
1653838780000|2022-05-29 15:39:40|666.88|659.28|666.87|659.27|666.89|659.29|666.86|659.26|4
1653838790000|2022-05-29 15:39:50|666.86|659.26|667.07|659.47|667.07|659.47|666.86|659.26|13
1653838800000|2022-05-29 15:40:00|667.08|659.48|667.31|659.71|667.31|659.71|666.96|659.36|7
1653838810000|2022-05-29 15:40:10|667.32|659.72|667.31|659.71|667.32|659.72|667.29|659.69|6
1653838820000|2022-05-29 15:40:20|667.46|659.86|667.45|659.85|667.46|659.86|667.4|659.8|4
1653838830000|2022-05-29 15:40:30|667.43|659.83|667.49|659.89|667.49|659.89|667.43|659.83|5
1653838840000|2022-05-29 15:40:40|667.5|659.9|667.53|659.93|667.53|659.93|667.5|659.9|3
1653838850000|2022-05-29 15:40:50|667.54|659.94|667.54|659.94|667.54|659.94|667.54|659.94|1
1653838860000|2022-05-29 15:41:00|667.55|659.95|667.78|660.18|667.78|660.18|667.54|659.94|10
1653838870000|2022-05-29 15:41:10|667.76|660.16|668.02|660.42|668.02|660.42|667.71|660.11|13
1653838880000|2022-05-29 15:41:20|668.05|660.45|668.34|660.74|668.35|660.75|668.05|660.45|6
1653838890000|2022-05-29 15:41:30|668.37|660.77|668.39|660.79|668.39|660.79|668.37|660.77|3
1653838900000|2022-05-29 15:41:40|668.38|660.78|668.02|660.42|668.44|660.84|668.02|660.42|17
1653838910000|2022-05-29 15:41:50|667.8|660.2|667.78|660.18|667.82|660.22|667.77|660.17|11
1653838920000|2022-05-29 15:42:00|667.8|660.2|667.86|660.26|667.87|660.27|667.7|660.1|14
1653838930000|2022-05-29 15:42:10|667.87|660.27|668.21|660.61|668.21|660.61|667.86|660.26|12
1653838940000|2022-05-29 15:42:20|668.31|660.71|668.15|660.55|668.4|660.8|668.15|660.55|18
1653838950000|2022-05-29 15:42:30|668.18|660.58|668.23|660.63|668.23|660.63|668.18|660.58|8
1653838960000|2022-05-29 15:42:40|668.21|660.61|668.21|660.61|668.25|660.65|668.19|660.59|8
1653838970000|2022-05-29 15:42:50|668.18|660.58|668.23|660.63|668.25|660.65|668.18|660.58|7
1653838980000|2022-05-29 15:43:00|668.24|660.64|668.25|660.65|668.27|660.67|668.24|660.64|6
1653838990000|2022-05-29 15:43:10|668.24|660.64|668.22|660.62|668.24|660.64|668.22|660.62|2
1653839000000|2022-05-29 15:43:20|668.24|660.64|668.24|660.64|668.24|660.64|668.24|660.64|1
1653839010000|2022-05-29 15:43:30|668.2|660.6|668.24|660.64|668.24|660.64|668.2|660.6|2
1653839020000|2022-05-29 15:43:40|668.23|660.63|668.24|660.64|668.24|660.64|668.22|660.62|3
1653839030000|2022-05-29 15:43:50|668.23|660.63|668.23|660.63|668.23|660.63|668.23|660.63|1
1653839040000|2022-05-29 15:44:00|668.24|660.64|668.28|660.68|668.3|660.7|668.24|660.64|8
1653839050000|2022-05-29 15:44:10|668.29|660.69|668.28|660.68|668.29|660.69|668.28|660.68|4
1653839060000|2022-05-29 15:44:20|668.29|660.69|668.92|661.32|668.92|661.32|668.28|660.68|13
1653839070000|2022-05-29 15:44:30|668.91|661.31|668.91|661.31|668.91|661.31|668.91|661.31|1
1653839080000|2022-05-29 15:44:40|668.99|661.39|668.7|661.1|669.02|661.42|668.7|661.1|19
1653839090000|2022-05-29 15:44:50|668.59|660.99|668.9|661.3|668.9|661.3|668.49|660.89|21
1653839100000|2022-05-29 15:45:00|668.89|661.29|669.02|661.42|669.03|661.43|668.86|661.26|21
1653839110000|2022-05-29 15:45:10|669.01|661.41|669.01|661.41|669.01|661.41|669|661.4|3
1653839120000|2022-05-29 15:45:20|669.05|661.45|669.09|661.49|669.09|661.49|669.02|661.42|16
1653839130000|2022-05-29 15:45:30|669.08|661.48|669.32|661.72|669.32|661.72|669.07|661.47|11
1653839140000|2022-05-29 15:45:40|669.33|661.73|669.48|661.88|669.48|661.88|669.31|661.71|3
1653839150000|2022-05-29 15:45:50|669.5|661.9|669.49|661.89|669.5|661.9|669.49|661.89|4
1653839160000|2022-05-29 15:46:00|669.65|662.05|669.55|661.95|669.65|662.05|669.55|661.95|4
1653839180000|2022-05-29 15:46:20|669.57|661.97|669.25|661.65|669.59|661.99|669.25|661.65|10
1653839190000|2022-05-29 15:46:30|669.26|661.66|669.25|661.65|669.26|661.66|669.24|661.64|4
1653839200000|2022-05-29 15:46:40|669.26|661.66|669.27|661.67|669.27|661.67|669.16|661.56|6
1653839210000|2022-05-29 15:46:50|669.28|661.68|669.04|661.44|669.28|661.68|669.03|661.43|9
1653839220000|2022-05-29 15:47:00|669.03|661.43|669.03|661.43|669.03|661.43|668.99|661.39|9
1653839230000|2022-05-29 15:47:10|669.05|661.45|669.05|661.45|669.05|661.45|669.05|661.45|1
1653839250000|2022-05-29 15:47:30|669.08|661.48|669.08|661.48|669.08|661.48|669.08|661.48|1
1653839280000|2022-05-29 15:48:00|669.05|661.45|668.23|660.63|669.05|661.45|668.23|660.63|19
1653839290000|2022-05-29 15:48:10|668.24|660.64|668.22|660.62|668.3|660.7|668.18|660.58|5
1653839300000|2022-05-29 15:48:20|668.23|660.63|668.18|660.58|668.29|660.69|668.18|660.58|18
1653839310000|2022-05-29 15:48:30|668.22|660.62|668.21|660.61|668.24|660.64|668.21|660.61|6
1653839320000|2022-05-29 15:48:40|668.2|660.6|668.2|660.6|668.2|660.6|668.2|660.6|1
1653839340000|2022-05-29 15:49:00|668.22|660.62|668.22|660.62|668.22|660.62|668.22|660.62|1
1653839350000|2022-05-29 15:49:10|668.2|660.6|668.2|660.6|668.2|660.6|668.2|660.6|1
1653839360000|2022-05-29 15:49:20|668.19|660.59|668.2|660.6|668.2|660.6|668.19|660.59|2
1653839370000|2022-05-29 15:49:30|668.16|660.56|668.17|660.57|668.19|660.59|668.16|660.56|3
1653839380000|2022-05-29 15:49:40|668.18|660.58|668.11|660.51|668.18|660.58|668.09|660.49|3
1653839390000|2022-05-29 15:49:50|668.08|660.48|668.07|660.47|668.08|660.48|668.07|660.47|2
1653839400000|2022-05-29 15:50:00|668.03|660.43|668.12|660.52|668.12|660.52|668.03|660.43|2
1653839410000|2022-05-29 15:50:10|668.1|660.5|668.47|660.87|668.48|660.88|668.1|660.5|12
1653839420000|2022-05-29 15:50:20|668.48|660.88|668.46|660.86|668.48|660.88|668.45|660.85|6
1653839430000|2022-05-29 15:50:30|668.45|660.85|668.45|660.85|668.45|660.85|668.45|660.85|1
1653839440000|2022-05-29 15:50:40|668.46|660.86|668.46|660.86|668.46|660.86|668.46|660.86|1
1653839450000|2022-05-29 15:50:50|668.45|660.85|668.45|660.85|668.46|660.86|668.43|660.83|6
1653839460000|2022-05-29 15:51:00|668.43|660.83|668.99|661.39|668.99|661.39|668.43|660.83|20
1653839470000|2022-05-29 15:51:10|669|661.4|669.39|661.79|669.39|661.79|669|661.4|11
1653839480000|2022-05-29 15:51:20|669.42|661.82|669.39|661.79|669.42|661.82|669.39|661.79|2
1653839490000|2022-05-29 15:51:30|669.37|661.77|669.38|661.78|669.39|661.79|669.35|661.75|8
1653839500000|2022-05-29 15:51:40|669.39|661.79|669.46|661.86|669.47|661.87|669.39|661.79|7
1653839510000|2022-05-29 15:51:50|669.6|662|669.88|662.28|669.88|662.28|669.56|661.96|9
1653839520000|2022-05-29 15:52:00|669.85|662.25|669.85|662.25|669.9|662.3|669.84|662.24|11
1653839530000|2022-05-29 15:52:10|669.86|662.26|669.88|662.28|669.88|662.28|669.83|662.23|8
1653839540000|2022-05-29 15:52:20|669.87|662.27|669.83|662.23|669.87|662.27|669.82|662.22|11
1653839550000|2022-05-29 15:52:30|669.82|662.22|669.81|662.21|669.83|662.23|669.81|662.21|5
1653839560000|2022-05-29 15:52:40|669.82|662.22|669.76|662.16|669.82|662.22|669.76|662.16|4
1653839570000|2022-05-29 15:52:50|669.82|662.22|669.75|662.15|669.82|662.22|669.73|662.13|7
1653839580000|2022-05-29 15:53:00|669.74|662.14|669.78|662.18|669.78|662.18|669.74|662.14|2
1653839590000|2022-05-29 15:53:10|669.79|662.19|669.79|662.19|669.79|662.19|669.79|662.19|1
1653839600000|2022-05-29 15:53:20|669.77|662.17|669.84|662.24|669.84|662.24|669.74|662.14|13
1653839610000|2022-05-29 15:53:30|669.86|662.26|669.86|662.26|669.86|662.26|669.86|662.26|1
1653839620000|2022-05-29 15:53:40|669.8|662.2|669.85|662.25|669.87|662.27|669.8|662.2|10
1653839630000|2022-05-29 15:53:50|669.87|662.27|669.83|662.23|669.87|662.27|669.82|662.22|6
1653839640000|2022-05-29 15:54:00|669.82|662.22|669.86|662.26|669.96|662.36|669.82|662.22|13
1653839650000|2022-05-29 15:54:10|669.87|662.27|669.95|662.35|669.95|662.35|669.87|662.27|4
1653839660000|2022-05-29 15:54:20|669.93|662.33|669.92|662.32|669.93|662.33|669.92|662.32|2
1653839670000|2022-05-29 15:54:30|669.98|662.38|669.98|662.38|669.98|662.38|669.97|662.37|3
1653839680000|2022-05-29 15:54:40|669.94|662.34|669.82|662.22|669.94|662.34|669.72|662.12|8
1653839690000|2022-05-29 15:54:50|669.72|662.12|669.72|662.12|669.73|662.13|669.71|662.11|6
1653839700000|2022-05-29 15:55:00|669.75|662.15|669.88|662.28|669.92|662.32|669.75|662.15|10
1653839710000|2022-05-29 15:55:10|669.89|662.29|669.88|662.28|669.89|662.29|669.88|662.28|2
1653839720000|2022-05-29 15:55:20|669.86|662.26|669.88|662.28|669.89|662.29|669.86|662.26|8
1653839730000|2022-05-29 15:55:30|669.87|662.27|669.93|662.33|669.94|662.34|669.87|662.27|7
1653839740000|2022-05-29 15:55:40|669.92|662.32|669.92|662.32|669.93|662.33|669.92|662.32|5
1653839750000|2022-05-29 15:55:50|669.91|662.31|669.95|662.35|669.95|662.35|669.88|662.28|8
1653839760000|2022-05-29 15:56:00|669.94|662.34|669.88|662.28|669.96|662.36|669.88|662.28|10
1653839770000|2022-05-29 15:56:10|669.89|662.29|669.89|662.29|669.89|662.29|669.89|662.29|1
1653839780000|2022-05-29 15:56:20|669.94|662.34|669.93|662.33|669.94|662.34|669.93|662.33|4
1653839790000|2022-05-29 15:56:30|669.92|662.32|669.92|662.32|669.93|662.33|669.92|662.32|7
1653839800000|2022-05-29 15:56:40|669.93|662.33|669.92|662.32|669.94|662.34|669.91|662.31|7
1653839810000|2022-05-29 15:56:50|669.91|662.31|670.46|662.86|670.46|662.86|669.85|662.25|14
1653839820000|2022-05-29 15:57:00|670.45|662.85|670.56|662.96|670.56|662.96|670.45|662.85|5
1653839830000|2022-05-29 15:57:10|670.52|662.92|670.59|662.99|670.61|663.01|670.52|662.92|8
1653839840000|2022-05-29 15:57:20|670.57|662.97|670.7|663.1|670.73|663.13|670.57|662.97|8
1653839850000|2022-05-29 15:57:30|670.73|663.13|670.73|663.13|670.73|663.13|670.73|663.13|1
1653839860000|2022-05-29 15:57:40|670.74|663.14|670.32|662.72|670.74|663.14|670.29|662.69|13
1653839880000|2022-05-29 15:58:00|670.33|662.73|670.19|662.59|670.33|662.73|670.19|662.59|2
1653839890000|2022-05-29 15:58:10|670.2|662.6|670.16|662.56|670.22|662.62|670.16|662.56|5
1653839900000|2022-05-29 15:58:20|670.17|662.57|670.17|662.57|670.17|662.57|670.17|662.57|1
1653839910000|2022-05-29 15:58:30|670.18|662.58|670.04|662.44|670.18|662.58|670.04|662.44|3
1653839930000|2022-05-29 15:58:50|670.05|662.45|670.05|662.45|670.05|662.45|670.02|662.42|4
1653839940000|2022-05-29 15:59:00|670.04|662.44|669.35|661.75|670.05|662.45|669.33|661.73|20
1653839950000|2022-05-29 15:59:10|669.36|661.76|669.04|661.44|669.36|661.76|668.52|660.92|23
1653839960000|2022-05-29 15:59:20|669|661.4|668.94|661.34|669.04|661.44|668.91|661.31|14
1653839970000|2022-05-29 15:59:30|668.95|661.35|668.93|661.33|669.01|661.41|668.9|661.3|17
1653839980000|2022-05-29 15:59:40|668.94|661.34|668.78|661.18|668.96|661.36|668.78|661.18|21
1653839990000|2022-05-29 15:59:50|668.79|661.19|668.96|661.36|668.96|661.36|668.79|661.19|4
1653840000000|2022-05-29 16:00:00|668.97|661.37|668.75|661.15|668.98|661.38|668.68|661.08|11
1653840010000|2022-05-29 16:00:10|668.87|661.27|669.03|661.43|669.03|661.43|668.78|661.18|17
1653840020000|2022-05-29 16:00:20|669.02|661.42|668.54|660.94|669.08|661.48|668.54|660.94|21
1653840030000|2022-05-29 16:00:30|668.48|660.88|668.48|660.88|668.49|660.89|668.44|660.84|15
1653840040000|2022-05-29 16:00:40|668.47|660.87|668.36|660.76|668.54|660.94|668.36|660.76|7
1653840050000|2022-05-29 16:00:50|668.31|660.71|668.28|660.68|668.31|660.71|668.28|660.68|12
1653840060000|2022-05-29 16:01:00|668.3|660.7|668.23|660.63|668.3|660.7|668.14|660.54|11
1653840070000|2022-05-29 16:01:10|668.25|660.65|668.28|660.68|668.29|660.69|668.25|660.65|9
1653840080000|2022-05-29 16:01:20|668.3|660.7|668.3|660.7|668.3|660.7|668.28|660.68|4
1653840090000|2022-05-29 16:01:30|668.29|660.69|668.1|660.5|668.29|660.69|667.99|660.39|18
1653840100000|2022-05-29 16:01:40|668.12|660.52|667.99|660.39|668.12|660.52|667.98|660.38|8
1653840110000|2022-05-29 16:01:50|668.03|660.43|668.04|660.44|668.12|660.52|667.95|660.35|14
1653840120000|2022-05-29 16:02:00|668.02|660.42|668.13|660.53|668.18|660.58|667.99|660.39|10
1653840130000|2022-05-29 16:02:10|668.16|660.56|668.13|660.53|668.16|660.56|668.13|660.53|3
1653840140000|2022-05-29 16:02:20|668.15|660.55|668.13|660.53|668.15|660.55|668.13|660.53|6
1653840150000|2022-05-29 16:02:30|668.14|660.54|668.11|660.51|668.14|660.54|668.11|660.51|2
1653840160000|2022-05-29 16:02:40|668.1|660.5|668.11|660.51|668.11|660.51|668.1|660.5|2
1653840170000|2022-05-29 16:02:50|668.14|660.54|668.44|660.84|668.44|660.84|668.14|660.54|9
1653840180000|2022-05-29 16:03:00|668.41|660.81|668.51|660.91|668.51|660.91|668.41|660.81|11
1653840190000|2022-05-29 16:03:10|668.58|660.98|668.57|660.97|668.59|660.99|668.56|660.96|10
1653840200000|2022-05-29 16:03:20|668.59|660.99|668.58|660.98|668.59|660.99|668.58|660.98|2
1653840210000|2022-05-29 16:03:30|668.65|661.05|668.78|661.18|668.78|661.18|668.65|661.05|11
1653840220000|2022-05-29 16:03:40|668.76|661.16|669.43|661.83|669.43|661.83|668.76|661.16|11
1653840230000|2022-05-29 16:03:50|669.41|661.81|669.62|662.02|669.62|662.02|669.41|661.81|14
1653840240000|2022-05-29 16:04:00|669.76|662.16|669.83|662.23|669.91|662.31|669.75|662.15|7
1653840250000|2022-05-29 16:04:10|669.97|662.37|669.95|662.35|669.99|662.39|669.95|662.35|6
1653840260000|2022-05-29 16:04:20|669.96|662.36|669.93|662.33|670.01|662.41|669.93|662.33|10
1653840270000|2022-05-29 16:04:30|669.96|662.36|669.97|662.37|670|662.4|669.91|662.31|6
1653840280000|2022-05-29 16:04:40|669.98|662.38|670.1|662.5|670.1|662.5|669.98|662.38|6
1653840290000|2022-05-29 16:04:50|670.17|662.57|670.41|662.81|670.41|662.81|670.17|662.57|5
1653840300000|2022-05-29 16:05:00|670.38|662.78|670.4|662.8|670.4|662.8|670.37|662.77|6
1653840310000|2022-05-29 16:05:10|670.28|662.68|670.09|662.49|670.28|662.68|670.04|662.44|11
1653840320000|2022-05-29 16:05:20|670.11|662.51|670.11|662.51|670.12|662.52|670.06|662.46|14
1653840330000|2022-05-29 16:05:30|670.12|662.52|670.11|662.51|670.15|662.55|670.11|662.51|5
1653840340000|2022-05-29 16:05:40|670.12|662.52|670.13|662.53|670.13|662.53|670.12|662.52|2
1653840350000|2022-05-29 16:05:50|670.14|662.54|670.13|662.53|670.14|662.54|670.13|662.53|2
1653840360000|2022-05-29 16:06:00|670.09|662.49|670.09|662.49|670.09|662.49|670.09|662.49|1
1653840370000|2022-05-29 16:06:10|670.26|662.66|670.55|662.95|670.55|662.95|670.24|662.64|14
1653840380000|2022-05-29 16:06:20|670.49|662.89|670.52|662.92|670.53|662.93|670.49|662.89|5
1653840390000|2022-05-29 16:06:30|670.51|662.91|670.62|663.02|670.62|663.02|670.51|662.91|2
1653840400000|2022-05-29 16:06:40|670.63|663.03|670.71|663.11|670.71|663.11|670.6|663|6
1653840410000|2022-05-29 16:06:50|670.72|663.12|670.52|662.92|670.72|663.12|670.52|662.92|6
1653840420000|2022-05-29 16:07:00|670.55|662.95|670.55|662.95|670.55|662.95|670.52|662.92|3
1653840430000|2022-05-29 16:07:10|670.53|662.93|670.58|662.98|670.62|663.02|670.5|662.9|5
1653840450000|2022-05-29 16:07:30|670.43|662.83|670.07|662.47|670.43|662.83|670.05|662.45|19
1653840460000|2022-05-29 16:07:40|670.06|662.46|670.09|662.49|670.09|662.49|670.06|662.46|3
1653840470000|2022-05-29 16:07:50|670.07|662.47|669.94|662.34|670.08|662.48|669.94|662.34|7
1653840480000|2022-05-29 16:08:00|669.92|662.32|669.81|662.21|669.92|662.32|669.81|662.21|4
1653840490000|2022-05-29 16:08:10|669.82|662.22|669.82|662.22|669.85|662.25|669.82|662.22|4
1653840500000|2022-05-29 16:08:20|669.83|662.23|669.88|662.28|669.93|662.33|669.83|662.23|6
1653840510000|2022-05-29 16:08:30|669.86|662.26|669.85|662.25|669.86|662.26|669.85|662.25|2
1653840520000|2022-05-29 16:08:40|669.88|662.28|669.88|662.28|669.88|662.28|669.88|662.28|1
1653840530000|2022-05-29 16:08:50|669.86|662.26|669.87|662.27|669.87|662.27|669.81|662.21|4
1653840540000|2022-05-29 16:09:00|669.72|662.12|669.7|662.1|669.72|662.12|669.7|662.1|2
1653840550000|2022-05-29 16:09:10|669.72|662.12|669.74|662.14|669.75|662.15|669.69|662.09|7
1653840560000|2022-05-29 16:09:20|669.72|662.12|669.67|662.07|669.72|662.12|669.67|662.07|3
1653840570000|2022-05-29 16:09:30|669.66|662.06|670.34|662.74|670.34|662.74|669.65|662.05|17
1653840580000|2022-05-29 16:09:40|670.35|662.75|670.33|662.73|670.42|662.82|670.33|662.73|9
1653840590000|2022-05-29 16:09:50|670.31|662.71|670.32|662.72|670.37|662.77|670.31|662.71|6
1653840600000|2022-05-29 16:10:00|670.38|662.78|670.38|662.78|670.38|662.78|670.38|662.78|1
1653840610000|2022-05-29 16:10:10|670.41|662.81|670.4|662.8|670.41|662.81|670.4|662.8|2
1653840620000|2022-05-29 16:10:20|670.3|662.7|670.3|662.7|670.3|662.7|670.29|662.69|3
1653840630000|2022-05-29 16:10:30|670.29|662.69|670.3|662.7|670.3|662.7|670.25|662.65|4
1653840650000|2022-05-29 16:10:50|670.28|662.68|670.28|662.68|670.28|662.68|670.28|662.68|1
1653840660000|2022-05-29 16:11:00|670.2|662.6|670.07|662.47|670.2|662.6|670.02|662.42|8
1653840670000|2022-05-29 16:11:10|670.06|662.46|670.04|662.44|670.08|662.48|670.04|662.44|11
1653840680000|2022-05-29 16:11:20|670.05|662.45|670.03|662.43|670.05|662.45|670.02|662.42|7
1653840690000|2022-05-29 16:11:30|669.98|662.38|669.89|662.29|669.98|662.38|669.89|662.29|9
1653840700000|2022-05-29 16:11:40|669.9|662.3|669.88|662.28|669.9|662.3|669.88|662.28|3
1653840710000|2022-05-29 16:11:50|669.87|662.27|669.87|662.27|669.87|662.27|669.87|662.27|1
1653840720000|2022-05-29 16:12:00|669.89|662.29|669.8|662.2|669.89|662.29|669.78|662.18|3
1653840730000|2022-05-29 16:12:10|669.78|662.18|669.43|661.83|669.82|662.22|669.41|661.81|11
1653840740000|2022-05-29 16:12:20|669.42|661.82|669.34|661.74|669.42|661.82|669.31|661.71|5
1653840750000|2022-05-29 16:12:30|669.33|661.73|669.33|661.73|669.34|661.74|669.33|661.73|3
1653840760000|2022-05-29 16:12:40|669.32|661.72|669.32|661.72|669.32|661.72|669.32|661.72|1
1653840770000|2022-05-29 16:12:50|669.3|661.7|668.93|661.33|669.3|661.7|668.93|661.33|12
1653840780000|2022-05-29 16:13:00|668.95|661.35|668.61|661.01|668.95|661.35|668.58|660.98|5
1653840790000|2022-05-29 16:13:10|668.62|661.02|668.73|661.13|668.73|661.13|668.61|661.01|5
1653840800000|2022-05-29 16:13:20|668.78|661.18|669.09|661.49|669.09|661.49|668.75|661.15|10
1653840810000|2022-05-29 16:13:30|669.1|661.5|669.13|661.53|669.13|661.53|669.04|661.44|5
1653840820000|2022-05-29 16:13:40|669.12|661.52|669.07|661.47|669.13|661.53|669.07|661.47|7
1653840840000|2022-05-29 16:14:00|669.01|661.41|668.99|661.39|669.03|661.43|668.94|661.34|13
1653840850000|2022-05-29 16:14:10|668.9|661.3|668.85|661.25|668.9|661.3|668.72|661.12|15
1653840860000|2022-05-29 16:14:20|668.86|661.26|668.75|661.15|668.87|661.27|668.75|661.15|10
1653840870000|2022-05-29 16:14:30|668.8|661.2|668.75|661.15|668.8|661.2|668.75|661.15|6
1653840880000|2022-05-29 16:14:40|668.76|661.16|668.78|661.18|668.78|661.18|668.76|661.16|3
1653840900000|2022-05-29 16:15:00|668.77|661.17|668.66|661.06|669.02|661.42|668.66|661.06|16
1653840910000|2022-05-29 16:15:10|668.55|660.95|668.39|660.79|668.55|660.95|668.38|660.78|5
1653840920000|2022-05-29 16:15:20|668.34|660.74|668.23|660.63|668.34|660.74|668.22|660.62|4
1653840930000|2022-05-29 16:15:30|668.22|660.62|668.22|660.62|668.22|660.62|668.22|660.62|1
1653840940000|2022-05-29 16:15:40|668.25|660.65|668.16|660.56|668.25|660.65|668.13|660.53|3
1653840950000|2022-05-29 16:15:50|668.15|660.55|668.18|660.58|668.18|660.58|668.15|660.55|3
1653840960000|2022-05-29 16:16:00|668.03|660.43|668.03|660.43|668.03|660.43|668.03|660.43|1
1653840980000|2022-05-29 16:16:20|668.01|660.41|668.23|660.63|668.23|660.63|668|660.4|10
1653840990000|2022-05-29 16:16:30|668.21|660.61|668.43|660.83|668.46|660.86|668.2|660.6|8
1653841000000|2022-05-29 16:16:40|668.4|660.8|668.41|660.81|668.41|660.81|668.4|660.8|2
1653841010000|2022-05-29 16:16:50|668.4|660.8|668.38|660.78|668.4|660.8|668.38|660.78|2
1653841020000|2022-05-29 16:17:00|668.39|660.79|668.41|660.81|668.41|660.81|668.39|660.79|3
1653841030000|2022-05-29 16:17:10|668.46|660.86|668.71|661.11|668.71|661.11|668.46|660.86|12
1653841040000|2022-05-29 16:17:20|668.72|661.12|669.29|661.69|669.29|661.69|668.71|661.11|15
1653841050000|2022-05-29 16:17:30|669.37|661.77|669.47|661.87|669.52|661.92|669.34|661.74|11
1653841060000|2022-05-29 16:17:40|669.46|661.86|669.48|661.88|669.48|661.88|669.46|661.86|4
1653841070000|2022-05-29 16:17:50|669.57|661.97|669.57|661.97|669.57|661.97|669.57|661.97|1
1653841080000|2022-05-29 16:18:00|669.56|661.96|669.53|661.93|669.67|662.07|669.52|661.92|12
1653841090000|2022-05-29 16:18:10|669.54|661.94|669.57|661.97|669.57|661.97|669.54|661.94|2
1653841100000|2022-05-29 16:18:20|669.55|661.95|669.67|662.07|669.68|662.08|669.55|661.95|9
1653841110000|2022-05-29 16:18:30|669.66|662.06|669.66|662.06|669.66|662.06|669.66|662.06|1
1653841120000|2022-05-29 16:18:40|669.7|662.1|670.16|662.56|670.16|662.56|669.67|662.07|3
1653841130000|2022-05-29 16:18:50|670.27|662.67|670.65|663.05|670.85|663.25|670.26|662.66|27
1653841140000|2022-05-29 16:19:00|670.66|663.06|671|663.4|671.05|663.45|670.64|663.04|14
1653841150000|2022-05-29 16:19:10|670.99|663.39|670.96|663.36|670.99|663.39|670.95|663.35|10
1653841160000|2022-05-29 16:19:20|670.9|663.3|670.94|663.34|670.95|663.35|670.88|663.28|9
1653841170000|2022-05-29 16:19:30|670.93|663.33|670.97|663.37|670.97|663.37|670.91|663.31|11
1653841180000|2022-05-29 16:19:40|670.93|663.33|671.43|663.83|671.43|663.83|670.93|663.33|9
1653841190000|2022-05-29 16:19:50|671.47|663.87|671.42|663.82|671.48|663.88|671.38|663.78|10
1653841200000|2022-05-29 16:20:00|671.43|663.83|671.71|664.11|671.71|664.11|671.43|663.83|8
1653841210000|2022-05-29 16:20:10|671.75|664.15|671.34|663.74|671.75|664.15|671.34|663.74|11
1653841220000|2022-05-29 16:20:20|671.31|663.71|671.28|663.68|671.32|663.72|671.27|663.67|6
1653841230000|2022-05-29 16:20:30|671.29|663.69|671.28|663.68|671.29|663.69|671.28|663.68|2
1653841240000|2022-05-29 16:20:40|671.29|663.69|671.29|663.69|671.29|663.69|671.29|663.69|1
1653841250000|2022-05-29 16:20:50|671.3|663.7|671.31|663.71|671.31|663.71|671.3|663.7|4
1653841260000|2022-05-29 16:21:00|671.33|663.73|671.45|663.85|671.46|663.86|671.26|663.66|13
1653841270000|2022-05-29 16:21:10|671.46|663.86|672.06|664.46|672.22|664.62|671.46|663.86|20
1653841280000|2022-05-29 16:21:20|672.07|664.47|672.36|664.76|672.61|665.01|672.07|664.47|17
1653841290000|2022-05-29 16:21:30|672.25|664.65|672.04|664.44|672.25|664.65|671.91|664.31|15
1653841300000|2022-05-29 16:21:40|672.03|664.43|671.82|664.22|672.07|664.47|671.82|664.22|12
1653841310000|2022-05-29 16:21:50|671.85|664.25|671.78|664.18|671.85|664.25|671.78|664.18|8
1653841320000|2022-05-29 16:22:00|671.84|664.24|672.05|664.45|672.07|664.47|671.84|664.24|14
1653841330000|2022-05-29 16:22:10|672.06|664.46|672.14|664.54|672.14|664.54|672.03|664.43|13
1653841340000|2022-05-29 16:22:20|672.13|664.53|672.07|664.47|672.13|664.53|672.05|664.45|7
1653841350000|2022-05-29 16:22:30|672.1|664.5|672.12|664.52|672.12|664.52|672.1|664.5|3
1653841360000|2022-05-29 16:22:40|672.14|664.54|672.11|664.51|672.14|664.54|672|664.4|14
1653841370000|2022-05-29 16:22:50|672.1|664.5|672.05|664.45|672.11|664.51|672.05|664.45|8
1653841380000|2022-05-29 16:23:00|672.06|664.46|672.03|664.43|672.11|664.51|672.03|664.43|8
1653841390000|2022-05-29 16:23:10|672.02|664.42|671.89|664.29|672.02|664.42|671.88|664.28|13
1653841400000|2022-05-29 16:23:20|671.91|664.31|671.98|664.38|672.02|664.42|671.88|664.28|16
1653841410000|2022-05-29 16:23:30|671.97|664.37|671.9|664.3|672.03|664.43|671.9|664.3|10
1653841420000|2022-05-29 16:23:40|671.91|664.31|671.9|664.3|671.91|664.31|671.9|664.3|6
1653841430000|2022-05-29 16:23:50|671.95|664.35|671.93|664.33|671.98|664.38|671.91|664.31|9
1653841440000|2022-05-29 16:24:00|671.98|664.38|671.38|663.78|671.98|664.38|671.38|663.78|11
1653841450000|2022-05-29 16:24:10|671.36|663.76|671.22|663.62|671.36|663.76|671.22|663.62|15
1653841460000|2022-05-29 16:24:20|671.17|663.57|670.96|663.36|671.22|663.62|670.96|663.36|6
1653841470000|2022-05-29 16:24:30|670.95|663.35|670.88|663.28|670.95|663.35|670.84|663.24|12
1653841480000|2022-05-29 16:24:40|670.89|663.29|671.44|663.84|671.45|663.85|670.89|663.29|13
1653841490000|2022-05-29 16:24:50|671.45|663.85|671.44|663.84|671.45|663.85|671.44|663.84|2
1653841500000|2022-05-29 16:25:00|671.51|663.91|671.49|663.89|671.54|663.94|671.49|663.89|10
1653841510000|2022-05-29 16:25:10|671.48|663.88|671.46|663.86|671.51|663.91|671.46|663.86|5
1653841520000|2022-05-29 16:25:20|671.49|663.89|671.15|663.55|671.49|663.89|671.15|663.55|9
1653841530000|2022-05-29 16:25:30|671.13|663.53|671.1|663.5|671.16|663.56|671.09|663.49|8
1653841540000|2022-05-29 16:25:40|671.11|663.51|671.42|663.82|671.44|663.84|671.07|663.47|16
1653841550000|2022-05-29 16:25:50|671.41|663.81|671.43|663.83|671.45|663.85|671.41|663.81|7
1653841560000|2022-05-29 16:26:00|671.44|663.84|671.43|663.83|671.44|663.84|671.43|663.83|2
1653841570000|2022-05-29 16:26:10|671.44|663.84|671.41|663.81|671.44|663.84|671.4|663.8|5
1653841580000|2022-05-29 16:26:20|671.4|663.8|671.11|663.51|671.41|663.81|671.1|663.5|17
1653841590000|2022-05-29 16:26:30|671.1|663.5|671|663.4|671.1|663.5|670.98|663.38|12
1653841600000|2022-05-29 16:26:40|670.97|663.37|670.85|663.25|670.97|663.37|670.85|663.25|10
1653841610000|2022-05-29 16:26:50|670.87|663.27|670.8|663.2|670.88|663.28|670.79|663.19|9
1653841620000|2022-05-29 16:27:00|670.79|663.19|670.56|662.96|670.79|663.19|670.55|662.95|5
1653841630000|2022-05-29 16:27:10|670.55|662.95|670.45|662.85|670.56|662.96|670.45|662.85|7
1653841640000|2022-05-29 16:27:20|670.46|662.86|670.48|662.88|670.51|662.91|670.44|662.84|8
1653841650000|2022-05-29 16:27:30|670.47|662.87|670.45|662.85|670.47|662.87|670.45|662.85|2
1653841670000|2022-05-29 16:27:50|670.46|662.86|670.16|662.56|670.48|662.88|670.11|662.51|15
1653841680000|2022-05-29 16:28:00|670.19|662.59|669.99|662.39|670.19|662.59|669.99|662.39|11
1653841690000|2022-05-29 16:28:10|669.98|662.38|669.82|662.22|669.98|662.38|669.76|662.16|17
1653841700000|2022-05-29 16:28:20|669.94|662.34|669.89|662.29|669.94|662.34|669.89|662.29|4
1653841710000|2022-05-29 16:28:30|669.9|662.3|669.88|662.28|669.9|662.3|669.87|662.27|7
1653841720000|2022-05-29 16:28:40|669.87|662.27|669.91|662.31|669.92|662.32|669.87|662.27|3
1653841730000|2022-05-29 16:28:50|669.84|662.24|669.75|662.15|669.87|662.27|669.69|662.09|14
1653841740000|2022-05-29 16:29:00|669.76|662.16|669.48|661.88|669.83|662.23|669.48|661.88|14
1653841750000|2022-05-29 16:29:10|669.5|661.9|669.87|662.27|669.92|662.32|669.48|661.88|15
1653841760000|2022-05-29 16:29:20|669.9|662.3|669.91|662.31|669.91|662.31|669.9|662.3|4
1653841770000|2022-05-29 16:29:30|669.9|662.3|669.99|662.39|669.99|662.39|669.88|662.28|10
1653841780000|2022-05-29 16:29:40|669.98|662.38|669.98|662.38|669.99|662.39|669.98|662.38|3
1653841800000|2022-05-29 16:30:00|669.97|662.37|670.34|662.74|670.43|662.83|669.95|662.35|14
1653841810000|2022-05-29 16:30:10|670.36|662.76|669.7|662.1|670.38|662.78|669.7|662.1|22
1653841820000|2022-05-29 16:30:20|669.69|662.09|669.68|662.08|669.7|662.1|669.62|662.02|8
1653841830000|2022-05-29 16:30:30|669.69|662.09|669.67|662.07|669.7|662.1|669.63|662.03|7
1653841840000|2022-05-29 16:30:40|669.68|662.08|669.66|662.06|669.68|662.08|669.66|662.06|4
1653841850000|2022-05-29 16:30:50|669.67|662.07|669.81|662.21|669.86|662.26|669.64|662.04|11
1653841860000|2022-05-29 16:31:00|669.82|662.22|670.01|662.41|670.01|662.41|669.8|662.2|10
1653841870000|2022-05-29 16:31:10|670|662.4|669.95|662.35|670|662.4|669.95|662.35|12
1653841880000|2022-05-29 16:31:20|669.96|662.36|669.94|662.34|669.96|662.36|669.93|662.33|11
1653841890000|2022-05-29 16:31:30|669.93|662.33|669.7|662.1|669.93|662.33|669.7|662.1|10
1653841900000|2022-05-29 16:31:40|669.72|662.12|669.66|662.06|669.72|662.12|669.66|662.06|6
1653841910000|2022-05-29 16:31:50|669.7|662.1|669.67|662.07|669.73|662.13|669.66|662.06|10
1653841920000|2022-05-29 16:32:00|669.66|662.06|669.66|662.06|669.66|662.06|669.66|662.06|1
1653841930000|2022-05-29 16:32:10|669.63|662.03|669.63|662.03|669.66|662.06|669.62|662.02|11
1653841940000|2022-05-29 16:32:20|669.59|661.99|669.57|661.97|669.6|662|669.55|661.95|8
1653841950000|2022-05-29 16:32:30|669.58|661.98|669.87|662.27|669.88|662.28|669.58|661.98|10
1653841960000|2022-05-29 16:32:40|670|662.4|670.34|662.74|670.34|662.74|669.99|662.39|10
1653841970000|2022-05-29 16:32:50|670.35|662.75|670.47|662.87|670.47|662.87|670.32|662.72|9
1653841980000|2022-05-29 16:33:00|670.46|662.86|670.45|662.85|670.53|662.93|670.45|662.85|18
1653841990000|2022-05-29 16:33:10|670.44|662.84|670.44|662.84|670.44|662.84|670.44|662.84|1
1653842000000|2022-05-29 16:33:20|670.45|662.85|670.33|662.73|670.45|662.85|670.32|662.72|3
1653842010000|2022-05-29 16:33:30|670.3|662.7|670.32|662.72|670.32|662.72|670.3|662.7|2
1653842020000|2022-05-29 16:33:40|670.33|662.73|670.33|662.73|670.33|662.73|670.33|662.73|1
1653842030000|2022-05-29 16:33:50|670.34|662.74|670.35|662.75|670.35|662.75|670.34|662.74|2
1653842040000|2022-05-29 16:34:00|670.36|662.76|670.19|662.59|670.38|662.78|670.19|662.59|10
1653842050000|2022-05-29 16:34:10|670.2|662.6|670.22|662.62|670.22|662.62|670.2|662.6|5
1653842060000|2022-05-29 16:34:20|670.12|662.52|670.08|662.48|670.12|662.52|670.07|662.47|3
1653842080000|2022-05-29 16:34:40|670.09|662.49|670.1|662.5|670.11|662.51|670.09|662.49|3
1653842090000|2022-05-29 16:34:50|670.11|662.51|670.11|662.51|670.18|662.58|670.11|662.51|6
1653842100000|2022-05-29 16:35:00|670.03|662.43|670.01|662.41|670.03|662.43|670.01|662.41|5
1653842110000|2022-05-29 16:35:10|670|662.4|669.85|662.25|670|662.4|669.84|662.24|8
1653842120000|2022-05-29 16:35:20|669.86|662.26|669.86|662.26|669.87|662.27|669.86|662.26|3
1653842130000|2022-05-29 16:35:30|669.87|662.27|669.87|662.27|669.87|662.27|669.86|662.26|5
1653842140000|2022-05-29 16:35:40|669.86|662.26|669.84|662.24|669.87|662.27|669.84|662.24|4
1653842150000|2022-05-29 16:35:50|669.85|662.25|669.88|662.28|669.89|662.29|669.84|662.24|11
1653842160000|2022-05-29 16:36:00|669.87|662.27|669.82|662.22|669.87|662.27|669.82|662.22|2
1653842170000|2022-05-29 16:36:10|669.81|662.21|669.85|662.25|669.85|662.25|669.76|662.16|6
1653842180000|2022-05-29 16:36:20|669.86|662.26|669.81|662.21|669.86|662.26|669.56|661.96|9
1653842190000|2022-05-29 16:36:30|669.82|662.22|669.8|662.2|669.82|662.22|669.78|662.18|7
1653842200000|2022-05-29 16:36:40|669.77|662.17|669.8|662.2|669.8|662.2|669.73|662.13|4
1653842210000|2022-05-29 16:36:50|669.79|662.19|669.73|662.13|669.79|662.19|669.7|662.1|11
1653842220000|2022-05-29 16:37:00|669.7|662.1|669.7|662.1|669.73|662.13|669.7|662.1|7
1653842230000|2022-05-29 16:37:10|669.71|662.11|670.39|662.79|670.4|662.8|669.71|662.11|17
1653842240000|2022-05-29 16:37:20|670.38|662.78|670.54|662.94|670.55|662.95|670.37|662.77|10
1653842250000|2022-05-29 16:37:30|670.53|662.93|670.66|663.06|670.67|663.07|670.53|662.93|9
1653842260000|2022-05-29 16:37:40|670.67|663.07|670.68|663.08|670.69|663.09|670.65|663.05|6
1653842270000|2022-05-29 16:37:50|670.69|663.09|670.63|663.03|670.69|663.09|670.62|663.02|12
1653842280000|2022-05-29 16:38:00|670.66|663.06|670.57|662.97|670.66|663.06|670.53|662.93|9
1653842290000|2022-05-29 16:38:10|670.48|662.88|670.27|662.67|670.48|662.88|670.22|662.62|14
1653842300000|2022-05-29 16:38:20|670.28|662.68|670.48|662.88|670.5|662.9|670.28|662.68|11
1653842310000|2022-05-29 16:38:30|670.49|662.89|670.49|662.89|670.49|662.89|670.48|662.88|3
1653842320000|2022-05-29 16:38:40|670.48|662.88|670.48|662.88|670.49|662.89|670.47|662.87|5
1653842330000|2022-05-29 16:38:50|670.5|662.9|670.58|662.98|670.58|662.98|670.5|662.9|17
1653842340000|2022-05-29 16:39:00|670.54|662.94|670.63|663.03|670.63|663.03|670.54|662.94|10
1653842350000|2022-05-29 16:39:10|670.62|663.02|670.69|663.09|670.79|663.19|670.62|663.02|12
1653842360000|2022-05-29 16:39:20|670.68|663.08|670.61|663.01|670.68|663.08|670.61|663.01|6
1653842370000|2022-05-29 16:39:30|670.62|663.02|670.66|663.06|670.66|663.06|670.62|663.02|3
1653842380000|2022-05-29 16:39:40|670.65|663.05|670.7|663.1|670.7|663.1|670.65|663.05|4
1653842390000|2022-05-29 16:39:50|670.71|663.11|670.79|663.19|670.82|663.22|670.65|663.05|8
1653842400000|2022-05-29 16:40:00|670.77|663.17|670.89|663.29|670.92|663.32|670.77|663.17|8
1653842410000|2022-05-29 16:40:10|670.87|663.27|670.87|663.27|670.87|663.27|670.87|663.27|1
1653842420000|2022-05-29 16:40:20|670.83|663.23|670.82|663.22|670.88|663.28|670.8|663.2|17
1653842430000|2022-05-29 16:40:30|670.79|663.19|670.79|663.19|670.8|663.2|670.79|663.19|7
1653842440000|2022-05-29 16:40:40|670.82|663.22|670.94|663.34|670.94|663.34|670.82|663.22|8
1653842450000|2022-05-29 16:40:50|670.92|663.32|670.95|663.35|670.97|663.37|670.91|663.31|10
1653842460000|2022-05-29 16:41:00|670.92|663.32|670.92|663.32|670.92|663.32|670.92|663.32|1
1653842470000|2022-05-29 16:41:10|670.9|663.3|671.45|663.85|671.45|663.85|670.9|663.3|14
1653842480000|2022-05-29 16:41:20|671.49|663.89|670.34|662.74|671.53|663.93|670.34|662.74|28
1653842490000|2022-05-29 16:41:30|670.33|662.73|670.66|663.06|670.66|663.06|670.31|662.71|13
1653842500000|2022-05-29 16:41:40|670.64|663.04|670.81|663.21|670.81|663.21|670.6|663|13
1653842510000|2022-05-29 16:41:50|670.82|663.22|670.84|663.24|670.84|663.24|670.82|663.22|2
1653842520000|2022-05-29 16:42:00|670.87|663.27|670.88|663.28|670.88|663.28|670.82|663.22|9
1653842530000|2022-05-29 16:42:10|670.91|663.31|670.92|663.32|670.93|663.33|670.91|663.31|4
1653842550000|2022-05-29 16:42:30|670.9|663.3|670.9|663.3|670.9|663.3|670.89|663.29|3
1653842560000|2022-05-29 16:42:40|670.94|663.34|670.85|663.25|671.01|663.41|670.85|663.25|11
1653842570000|2022-05-29 16:42:50|670.84|663.24|670.76|663.16|670.85|663.25|670.76|663.16|6
1653842580000|2022-05-29 16:43:00|670.82|663.22|670.66|663.06|670.82|663.22|670.66|663.06|3
1653842590000|2022-05-29 16:43:10|670.67|663.07|670.66|663.06|670.67|663.07|670.66|663.06|4
1653842600000|2022-05-29 16:43:20|670.67|663.07|670.73|663.13|670.91|663.31|670.66|663.06|17
1653842610000|2022-05-29 16:43:30|670.75|663.15|670.72|663.12|670.76|663.16|670.69|663.09|8
1653842620000|2022-05-29 16:43:40|670.74|663.14|670.84|663.24|670.84|663.24|670.72|663.12|11
1653842630000|2022-05-29 16:43:50|670.85|663.25|670.88|663.28|670.88|663.28|670.85|663.25|3
1653842640000|2022-05-29 16:44:00|670.86|663.26|670.93|663.33|670.93|663.33|670.86|663.26|6
1653842650000|2022-05-29 16:44:10|670.92|663.32|670.96|663.36|670.96|663.36|670.91|663.31|5
1653842660000|2022-05-29 16:44:20|670.93|663.33|671.32|663.72|671.32|663.72|670.93|663.33|11
1653842670000|2022-05-29 16:44:30|671.27|663.67|671.31|663.71|671.35|663.75|671.27|663.67|6
1653842680000|2022-05-29 16:44:40|671.3|663.7|671.3|663.7|671.3|663.7|671.3|663.7|1
1653842690000|2022-05-29 16:44:50|671.38|663.78|671.39|663.79|671.4|663.8|671.36|663.76|9
1653842700000|2022-05-29 16:45:00|671.38|663.78|671.38|663.78|671.39|663.79|671.38|663.78|3
1653842710000|2022-05-29 16:45:10|671.39|663.79|671.49|663.89|671.49|663.89|671.39|663.79|6
1653842720000|2022-05-29 16:45:20|671.5|663.9|671.25|663.65|671.51|663.91|671.24|663.64|10
1653842730000|2022-05-29 16:45:30|671.26|663.66|671.25|663.65|671.26|663.66|671.25|663.65|4
1653842740000|2022-05-29 16:45:40|671.24|663.64|671.24|663.64|671.24|663.64|671.24|663.64|1
1653842750000|2022-05-29 16:45:50|671.23|663.63|671.22|663.62|671.23|663.63|671.21|663.61|4
1653842760000|2022-05-29 16:46:00|671.18|663.58|671.17|663.57|671.18|663.58|671.16|663.56|3
1653842780000|2022-05-29 16:46:20|671.06|663.46|671.02|663.42|671.06|663.46|671.01|663.41|9
1653842790000|2022-05-29 16:46:30|671.01|663.41|671.04|663.44|671.07|663.47|671.01|663.41|6
1653842800000|2022-05-29 16:46:40|670.98|663.38|671.03|663.43|671.03|663.43|670.98|663.38|2
1653842810000|2022-05-29 16:46:50|671.01|663.41|671.02|663.42|671.02|663.42|671.01|663.41|2
1653842820000|2022-05-29 16:47:00|670.98|663.38|670.97|663.37|670.98|663.38|670.97|663.37|2
1653842830000|2022-05-29 16:47:10|670.99|663.39|670.97|663.37|670.99|663.39|670.97|663.37|5
1653842840000|2022-05-29 16:47:20|670.95|663.35|670.89|663.29|670.95|663.35|670.89|663.29|4
1653842850000|2022-05-29 16:47:30|670.94|663.34|670.89|663.29|670.94|663.34|670.89|663.29|5
1653842860000|2022-05-29 16:47:40|670.9|663.3|670.8|663.2|670.9|663.3|670.8|663.2|3
1653842870000|2022-05-29 16:47:50|670.78|663.18|670.77|663.17|670.79|663.19|670.76|663.16|6
1653842880000|2022-05-29 16:48:00|670.76|663.16|670.71|663.11|670.77|663.17|670.71|663.11|8
1653842890000|2022-05-29 16:48:10|670.69|663.09|670.74|663.14|670.88|663.28|670.69|663.09|13
1653842900000|2022-05-29 16:48:20|670.73|663.13|670.8|663.2|670.81|663.21|670.7|663.1|9
1653842910000|2022-05-29 16:48:30|670.78|663.18|670.78|663.18|670.79|663.19|670.78|663.18|3
1653842920000|2022-05-29 16:48:40|670.79|663.19|670.34|662.74|670.79|663.19|670.34|662.74|11
1653842930000|2022-05-29 16:48:50|670.32|662.72|670.16|662.56|670.34|662.74|670.16|662.56|9
1653842940000|2022-05-29 16:49:00|670.17|662.57|670.64|663.04|670.64|663.04|670.17|662.57|13
1653842950000|2022-05-29 16:49:10|670.63|663.03|670.62|663.02|670.63|663.03|670.62|663.02|2
1653842960000|2022-05-29 16:49:20|670.61|663.01|670.21|662.61|670.62|663.02|670.16|662.56|16
1653842970000|2022-05-29 16:49:30|670.25|662.65|670.16|662.56|670.26|662.66|670.16|662.56|7
1653842980000|2022-05-29 16:49:40|670.11|662.51|670.14|662.54|670.18|662.58|670.09|662.49|11
1653842990000|2022-05-29 16:49:50|670.15|662.55|670.16|662.56|670.16|662.56|670.14|662.54|4
1653843000000|2022-05-29 16:50:00|670.15|662.55|670.14|662.54|670.15|662.55|670.14|662.54|2
1653843010000|2022-05-29 16:50:10|670.15|662.55|670.19|662.59|670.22|662.62|670.13|662.53|7
1653843020000|2022-05-29 16:50:20|670.18|662.58|670.07|662.47|670.18|662.58|670.07|662.47|6
1653843040000|2022-05-29 16:50:40|670.09|662.49|670.18|662.58|670.18|662.58|670.09|662.49|3
1653843050000|2022-05-29 16:50:50|670.19|662.59|670.16|662.56|670.19|662.59|670.16|662.56|2
1653843060000|2022-05-29 16:51:00|670.15|662.55|670.18|662.58|670.18|662.58|670.15|662.55|2
1653843080000|2022-05-29 16:51:20|670.19|662.59|669.51|661.91|670.19|662.59|669.5|661.9|16
1653843090000|2022-05-29 16:51:30|669.5|661.9|669.4|661.8|669.5|661.9|669.38|661.78|8
1653843100000|2022-05-29 16:51:40|669.39|661.79|669.37|661.77|669.39|661.79|669.37|661.77|5
1653843110000|2022-05-29 16:51:50|669.38|661.78|669.32|661.72|669.38|661.78|669.27|661.67|7
1653843120000|2022-05-29 16:52:00|669.28|661.68|669.24|661.64|669.28|661.68|669.24|661.64|5
1653843130000|2022-05-29 16:52:10|669.21|661.61|669.2|661.6|669.21|661.61|669.17|661.57|4
1653843140000|2022-05-29 16:52:20|669.21|661.61|669.65|662.05|669.65|662.05|669.21|661.61|17
1653843150000|2022-05-29 16:52:30|669.66|662.06|669.54|661.94|669.66|662.06|669.52|661.92|6
1653843160000|2022-05-29 16:52:40|669.55|661.95|669.61|662.01|669.61|662.01|669.55|661.95|4
1653843170000|2022-05-29 16:52:50|669.6|662|669.63|662.03|669.63|662.03|669.59|661.99|3
1653843180000|2022-05-29 16:53:00|669.6|662|669.6|662|669.63|662.03|669.6|662|3
1653843190000|2022-05-29 16:53:10|669.73|662.13|669.73|662.13|669.73|662.13|669.73|662.13|1
1653843200000|2022-05-29 16:53:20|669.77|662.17|669.76|662.16|669.77|662.17|669.74|662.14|4
1653843220000|2022-05-29 16:53:40|669.73|662.13|669.72|662.12|669.73|662.13|669.72|662.12|2
1653843240000|2022-05-29 16:54:00|669.7|662.1|669.54|661.94|669.7|662.1|669.53|661.93|11
1653843250000|2022-05-29 16:54:10|669.67|662.07|669.67|662.07|669.67|662.07|669.67|662.07|1
1653843260000|2022-05-29 16:54:20|669.68|662.08|669.63|662.03|669.68|662.08|669.63|662.03|4
1653843270000|2022-05-29 16:54:30|669.68|662.08|669.84|662.24|669.84|662.24|669.68|662.08|18
1653843280000|2022-05-29 16:54:40|669.83|662.23|669.75|662.15|669.87|662.27|669.72|662.12|7
1653843290000|2022-05-29 16:54:50|669.77|662.17|669.75|662.15|669.77|662.17|669.75|662.15|2
1653843300000|2022-05-29 16:55:00|669.74|662.14|669.81|662.21|669.81|662.21|669.74|662.14|3
1653843310000|2022-05-29 16:55:10|669.8|662.2|669.78|662.18|669.8|662.2|669.78|662.18|2
1653843320000|2022-05-29 16:55:20|669.79|662.19|669.78|662.18|669.79|662.19|669.78|662.18|2
1653843330000|2022-05-29 16:55:30|669.76|662.16|669.77|662.17|669.77|662.17|669.76|662.16|2
1653843340000|2022-05-29 16:55:40|669.76|662.16|669.76|662.16|669.76|662.16|669.76|662.16|1
1653843350000|2022-05-29 16:55:50|669.77|662.17|669.77|662.17|669.77|662.17|669.76|662.16|3
1653843360000|2022-05-29 16:56:00|669.76|662.16|669.7|662.1|669.76|662.16|669.69|662.09|7
1653843370000|2022-05-29 16:56:10|669.69|662.09|669.26|661.66|669.69|662.09|669.26|661.66|10
1653843380000|2022-05-29 16:56:20|669.23|661.63|669.21|661.61|669.23|661.63|669.21|661.61|5
1653843390000|2022-05-29 16:56:30|669.1|661.5|669.11|661.51|669.11|661.51|669.1|661.5|2
1653843400000|2022-05-29 16:56:40|669.12|661.52|669.11|661.51|669.12|661.52|669.11|661.51|2
1653843410000|2022-05-29 16:56:50|669.01|661.41|668.79|661.19|669.01|661.41|668.78|661.18|10
1653843420000|2022-05-29 16:57:00|668.74|661.14|668.31|660.71|668.74|661.14|668.29|660.69|15
1653843430000|2022-05-29 16:57:10|668.3|660.7|668.27|660.67|668.3|660.7|668.27|660.67|3
1653843440000|2022-05-29 16:57:20|668.29|660.69|668.41|660.81|668.46|660.86|668.28|660.68|13
1653843450000|2022-05-29 16:57:30|668.4|660.8|668.39|660.79|668.42|660.82|668.35|660.75|9
1653843460000|2022-05-29 16:57:40|668.4|660.8|668.41|660.81|668.41|660.81|668.4|660.8|2
1653843470000|2022-05-29 16:57:50|668.45|660.85|668.47|660.87|668.47|660.87|668.44|660.84|3
1653843480000|2022-05-29 16:58:00|668.46|660.86|668.5|660.9|668.5|660.9|668.46|660.86|4
1653843490000|2022-05-29 16:58:10|668.49|660.89|668.78|661.18|668.78|661.18|668.49|660.89|9
1653843500000|2022-05-29 16:58:20|668.77|661.17|668.77|661.17|668.77|661.17|668.77|661.17|1
1653843510000|2022-05-29 16:58:30|668.78|661.18|668.78|661.18|668.8|661.2|668.76|661.16|8
1653843520000|2022-05-29 16:58:40|668.81|661.21|668.78|661.18|668.83|661.23|668.78|661.18|9
1653843530000|2022-05-29 16:58:50|668.77|661.17|668.77|661.17|668.77|661.17|668.77|661.17|1
1653843540000|2022-05-29 16:59:00|668.78|661.18|668.84|661.24|668.84|661.24|668.78|661.18|2
1653843550000|2022-05-29 16:59:10|668.85|661.25|668.82|661.22|668.85|661.25|668.82|661.22|3
1653843560000|2022-05-29 16:59:20|668.83|661.23|669.19|661.59|669.19|661.59|668.83|661.23|2
1653843570000|2022-05-29 16:59:30|669.28|661.68|669.49|661.89|669.5|661.9|669.28|661.68|14
1653843580000|2022-05-29 16:59:40|669.52|661.92|669.5|661.9|669.52|661.92|669.49|661.89|4
1653843590000|2022-05-29 16:59:50|669.48|661.88|669.52|661.92|669.53|661.93|669.48|661.88|7
1653843600000|2022-05-29 17:00:00|669.48|661.88|669.51|661.91|669.51|661.91|669.48|661.88|4
1653843610000|2022-05-29 17:00:10|669.5|661.9|669.55|661.95|669.55|661.95|669.5|661.9|7
1653843620000|2022-05-29 17:00:20|669.56|661.96|669.54|661.94|669.57|661.97|669.54|661.94|3
1653843630000|2022-05-29 17:00:30|669.52|661.92|669.05|661.45|669.52|661.92|668.99|661.39|15
1653843640000|2022-05-29 17:00:40|669.11|661.51|669|661.4|669.12|661.52|668.96|661.36|8
1653843650000|2022-05-29 17:00:50|669.01|661.41|668.96|661.36|669.02|661.42|668.96|661.36|7
1653843660000|2022-05-29 17:01:00|668.95|661.35|668.82|661.22|668.95|661.35|668.82|661.22|8
1653843670000|2022-05-29 17:01:10|668.8|661.2|668.8|661.2|668.8|661.2|668.8|661.2|1
1653843680000|2022-05-29 17:01:20|668.79|661.19|668.82|661.22|668.82|661.22|668.79|661.19|4
1653843690000|2022-05-29 17:01:30|668.81|661.21|668.85|661.25|668.88|661.28|668.79|661.19|8
1653843700000|2022-05-29 17:01:40|668.86|661.26|668.87|661.27|668.88|661.28|668.8|661.2|15
1653843710000|2022-05-29 17:01:50|668.85|661.25|668.93|661.33|668.95|661.35|668.78|661.18|9
1653843720000|2022-05-29 17:02:00|668.96|661.36|669.02|661.42|669.02|661.42|668.96|661.36|3
1653843730000|2022-05-29 17:02:10|669.03|661.43|668.91|661.31|669.04|661.44|668.85|661.25|11
1653843740000|2022-05-29 17:02:20|668.9|661.3|668.93|661.33|668.96|661.36|668.9|661.3|9
1653843750000|2022-05-29 17:02:30|668.77|661.17|668.95|661.35|668.95|661.35|668.77|661.17|10
1653843760000|2022-05-29 17:02:40|668.77|661.17|668.75|661.15|668.78|661.18|668.74|661.14|7
1653843770000|2022-05-29 17:02:50|668.76|661.16|668.74|661.14|668.76|661.16|668.74|661.14|3
1653843780000|2022-05-29 17:03:00|668.81|661.21|668.81|661.21|668.81|661.21|668.8|661.2|3
1653843790000|2022-05-29 17:03:10|669.34|661.74|669.44|661.84|669.45|661.85|669.34|661.74|5
1653843800000|2022-05-29 17:03:20|669.46|661.86|669.45|661.85|669.46|661.86|669.45|661.85|2
1653843810000|2022-05-29 17:03:30|669.47|661.87|669.43|661.83|669.47|661.87|669.43|661.83|7
1653843820000|2022-05-29 17:03:40|669.38|661.78|669.45|661.85|669.46|661.86|669.38|661.78|5
1653843830000|2022-05-29 17:03:50|669.47|661.87|669.52|661.92|669.53|661.93|669.45|661.85|7
1653843840000|2022-05-29 17:04:00|669.54|661.94|669.63|662.03|669.63|662.03|669.54|661.94|3
1653843850000|2022-05-29 17:04:10|669.6|662|669.62|662.02|669.62|662.02|669.6|662|2
1653843860000|2022-05-29 17:04:20|669.61|662.01|669.61|662.01|669.61|662.01|669.61|662.01|1
1653843870000|2022-05-29 17:04:30|669.62|662.02|669.62|662.02|669.62|662.02|669.62|662.02|1
1653843880000|2022-05-29 17:04:40|669.67|662.07|670.02|662.42|670.05|662.45|669.67|662.07|6
1653843890000|2022-05-29 17:04:50|670.06|662.46|669.98|662.38|670.06|662.46|669.79|662.19|16
1653843900000|2022-05-29 17:05:00|670|662.4|670.06|662.46|670.1|662.5|670|662.4|12
1653843910000|2022-05-29 17:05:10|670.1|662.5|669.97|662.37|670.1|662.5|669.97|662.37|4
1653843920000|2022-05-29 17:05:20|669.96|662.36|669.87|662.27|669.96|662.36|669.83|662.23|12
1653843930000|2022-05-29 17:05:30|669.88|662.28|670.26|662.66|670.27|662.67|669.88|662.28|13
1653843940000|2022-05-29 17:05:40|670.27|662.67|670.44|662.84|670.44|662.84|670.27|662.67|13
1653843950000|2022-05-29 17:05:50|670.43|662.83|670.45|662.85|670.45|662.85|670.43|662.83|5
1653843960000|2022-05-29 17:06:00|670.46|662.86|670.48|662.88|670.52|662.92|670.45|662.85|11
1653843970000|2022-05-29 17:06:10|670.52|662.92|670.69|663.09|670.7|663.1|670.52|662.92|8
1653843980000|2022-05-29 17:06:20|670.7|663.1|670.31|662.71|670.75|663.15|670.29|662.69|12
1653843990000|2022-05-29 17:06:30|670.32|662.72|670.35|662.75|670.35|662.75|670.32|662.72|4
1653844000000|2022-05-29 17:06:40|670.34|662.74|670.25|662.65|670.34|662.74|670.2|662.6|8
1653844010000|2022-05-29 17:06:50|670.22|662.62|670.15|662.55|670.22|662.62|670.14|662.54|9
1653844020000|2022-05-29 17:07:00|670.14|662.54|670.17|662.57|670.17|662.57|670.14|662.54|7
1653844030000|2022-05-29 17:07:10|670.16|662.56|670.13|662.53|670.17|662.57|670.07|662.47|9
1653844040000|2022-05-29 17:07:20|670.14|662.54|670.1|662.5|670.14|662.54|670.09|662.49|6
1653844050000|2022-05-29 17:07:30|670.11|662.51|670.08|662.48|670.11|662.51|670.08|662.48|5
1653844060000|2022-05-29 17:07:40|670.1|662.5|670.16|662.56|670.16|662.56|670.08|662.48|8
1653844070000|2022-05-29 17:07:50|670.17|662.57|670.21|662.61|670.21|662.61|670.17|662.57|2
1653844080000|2022-05-29 17:08:00|670.19|662.59|670.16|662.56|670.21|662.61|670.16|662.56|4
1653844090000|2022-05-29 17:08:10|670.19|662.59|670.23|662.63|670.27|662.67|670.19|662.59|14
1653844100000|2022-05-29 17:08:20|670.21|662.61|670.23|662.63|670.23|662.63|670.21|662.61|4
1653844110000|2022-05-29 17:08:30|670.22|662.62|670.21|662.61|670.22|662.62|670.2|662.6|3
1653844120000|2022-05-29 17:08:40|670.23|662.63|670.23|662.63|670.23|662.63|670.23|662.63|1
1653844130000|2022-05-29 17:08:50|670.21|662.61|670.19|662.59|670.22|662.62|670.19|662.59|4
1653844150000|2022-05-29 17:09:10|670.17|662.57|670.2|662.6|670.2|662.6|670.17|662.57|5
1653844160000|2022-05-29 17:09:20|670.18|662.58|670.17|662.57|670.18|662.58|670.16|662.56|6
1653844170000|2022-05-29 17:09:30|670.2|662.6|670.19|662.59|670.2|662.6|670.18|662.58|4
1653844180000|2022-05-29 17:09:40|670.2|662.6|670.19|662.59|670.2|662.6|670.19|662.59|4
1653844190000|2022-05-29 17:09:50|670.21|662.61|670.62|663.02|670.64|663.04|670.21|662.61|19
1653844200000|2022-05-29 17:10:00|670.64|663.04|670.71|663.11|670.71|663.11|670.6|663|14
1653844210000|2022-05-29 17:10:10|670.7|663.1|670.63|663.03|670.71|663.11|670.63|663.03|3
1653844220000|2022-05-29 17:10:20|670.68|663.08|670.65|663.05|670.69|663.09|670.65|663.05|7
1653844230000|2022-05-29 17:10:30|670.66|663.06|670.65|663.05|670.67|663.07|670.65|663.05|10
1653844240000|2022-05-29 17:10:40|670.64|663.04|670.65|663.05|670.66|663.06|670.64|663.04|4
1653844250000|2022-05-29 17:10:50|670.64|663.04|670.8|663.2|670.8|663.2|670.62|663.02|7
1653844260000|2022-05-29 17:11:00|670.74|663.14|670.74|663.14|670.76|663.16|670.71|663.11|6
1653844270000|2022-05-29 17:11:10|670.71|663.11|670.75|663.15|670.75|663.15|670.65|663.05|5
1653844280000|2022-05-29 17:11:20|670.68|663.08|670.29|662.69|670.72|663.12|670.29|662.69|18
1653844290000|2022-05-29 17:11:30|670.31|662.71|670.27|662.67|670.31|662.71|670.25|662.65|7
1653844300000|2022-05-29 17:11:40|670.28|662.68|670.55|662.95|670.57|662.97|670.23|662.63|15
1653844310000|2022-05-29 17:11:50|670.52|662.92|670.49|662.89|670.52|662.92|670.47|662.87|5
1653844320000|2022-05-29 17:12:00|670.47|662.87|670.58|662.98|670.59|662.99|670.39|662.79|7
1653844330000|2022-05-29 17:12:10|670.6|663|670.53|662.93|670.6|663|670.53|662.93|6
1653844340000|2022-05-29 17:12:20|670.52|662.92|670.27|662.67|670.55|662.95|670.23|662.63|13
1653844350000|2022-05-29 17:12:30|670.25|662.65|670.21|662.61|670.25|662.65|670.21|662.61|4
1653844360000|2022-05-29 17:12:40|670.22|662.62|670.18|662.58|670.22|662.62|670.18|662.58|4
1653844370000|2022-05-29 17:12:50|670.19|662.59|670.18|662.58|670.19|662.59|670.16|662.56|7
1653844380000|2022-05-29 17:13:00|670.17|662.57|670.16|662.56|670.19|662.59|670.16|662.56|5
1653844390000|2022-05-29 17:13:10|670.15|662.55|670.15|662.55|670.15|662.55|670.15|662.55|1
1653844400000|2022-05-29 17:13:20|670.16|662.56|670.16|662.56|670.16|662.56|670.16|662.56|1
1653844410000|2022-05-29 17:13:30|670.15|662.55|670.18|662.58|670.18|662.58|670.14|662.54|6
1653844420000|2022-05-29 17:13:40|670.13|662.53|670.17|662.57|670.17|662.57|670.13|662.53|3
1653844430000|2022-05-29 17:13:50|670.18|662.58|670.16|662.56|670.18|662.58|670.15|662.55|4
1653844440000|2022-05-29 17:14:00|670.19|662.59|670.13|662.53|670.19|662.59|670.13|662.53|2
1653844450000|2022-05-29 17:14:10|670.12|662.52|670.11|662.51|670.12|662.52|670.11|662.51|2
1653844460000|2022-05-29 17:14:20|669.98|662.38|669.99|662.39|669.99|662.39|669.98|662.38|2
1653844470000|2022-05-29 17:14:30|670.06|662.46|670.04|662.44|670.06|662.46|670.04|662.44|4
1653844480000|2022-05-29 17:14:40|670.02|662.42|670.03|662.43|670.04|662.44|670.02|662.42|3
1653844490000|2022-05-29 17:14:50|670.04|662.44|670.03|662.43|670.04|662.44|670.03|662.43|2
1653844500000|2022-05-29 17:15:00|670.01|662.41|670.03|662.43|670.03|662.43|670.01|662.41|4
1653844510000|2022-05-29 17:15:10|670.02|662.42|670.02|662.42|670.05|662.45|670.02|662.42|5
1653844520000|2022-05-29 17:15:20|670.16|662.56|670.17|662.57|670.17|662.57|670.16|662.56|2
1653844530000|2022-05-29 17:15:30|670.16|662.56|670.53|662.93|670.55|662.95|670.1|662.5|14
1653844540000|2022-05-29 17:15:40|670.51|662.91|670.58|662.98|670.66|663.06|670.51|662.91|10
1653844550000|2022-05-29 17:15:50|670.59|662.99|670.61|663.01|670.61|663.01|670.56|662.96|5
1653844560000|2022-05-29 17:16:00|670.73|663.13|670.64|663.04|670.73|663.13|670.62|663.02|7
1653844570000|2022-05-29 17:16:10|670.65|663.05|670.36|662.76|670.65|663.05|670.31|662.71|18
1653844580000|2022-05-29 17:16:20|670.35|662.75|670.33|662.73|670.35|662.75|670.33|662.73|2
1653844590000|2022-05-29 17:16:30|670.35|662.75|670.3|662.7|670.35|662.75|670.3|662.7|6
1653844600000|2022-05-29 17:16:40|670.26|662.66|670.04|662.44|670.26|662.66|670.04|662.44|11
1653844610000|2022-05-29 17:16:50|670.05|662.45|670.09|662.49|670.09|662.49|670.02|662.42|9
1653844620000|2022-05-29 17:17:00|670.1|662.5|670.17|662.57|670.17|662.57|670.1|662.5|4
1653844630000|2022-05-29 17:17:10|670.19|662.59|670.14|662.54|670.19|662.59|670.14|662.54|4
1653844640000|2022-05-29 17:17:20|670.1|662.5|670.11|662.51|670.11|662.51|670.1|662.5|4
1653844650000|2022-05-29 17:17:30|670.16|662.56|670.16|662.56|670.16|662.56|670.16|662.56|1
1653844660000|2022-05-29 17:17:40|670.17|662.57|670.13|662.53|670.17|662.57|670.13|662.53|6
1653844670000|2022-05-29 17:17:50|670.14|662.54|670.11|662.51|670.14|662.54|670.1|662.5|4
1653844680000|2022-05-29 17:18:00|670.17|662.57|670.16|662.56|670.17|662.57|670.15|662.55|6
1653844700000|2022-05-29 17:18:20|670.15|662.55|670.09|662.49|670.15|662.55|670.06|662.46|5
1653844710000|2022-05-29 17:18:30|670.1|662.5|670.09|662.49|670.1|662.5|670.09|662.49|2
1653844730000|2022-05-29 17:18:50|670.07|662.47|670.05|662.45|670.07|662.47|670.04|662.44|4
1653844740000|2022-05-29 17:19:00|669.97|662.37|669.97|662.37|669.97|662.37|669.96|662.36|5
1653844750000|2022-05-29 17:19:10|669.98|662.38|669.28|661.68|669.98|662.38|669.17|661.57|16
1653844760000|2022-05-29 17:19:20|669.29|661.69|669.28|661.68|669.32|661.72|669.21|661.61|18
1653844770000|2022-05-29 17:19:30|669.27|661.67|669.14|661.54|669.31|661.71|669.13|661.53|11
1653844780000|2022-05-29 17:19:40|668.96|661.36|668.41|660.81|669.03|661.43|668.41|660.81|18
1653844790000|2022-05-29 17:19:50|668.34|660.74|668.33|660.73|668.38|660.78|668.3|660.7|15
1653844800000|2022-05-29 17:20:00|668.31|660.71|668.3|660.7|668.32|660.72|668.3|660.7|3
1653844810000|2022-05-29 17:20:10|668.31|660.71|668.37|660.77|668.37|660.77|668.31|660.71|5
1653844820000|2022-05-29 17:20:20|668.35|660.75|668.33|660.73|668.35|660.75|668.32|660.72|4
1653844830000|2022-05-29 17:20:30|668.31|660.71|668.32|660.72|668.37|660.77|668.28|660.68|7
1653844840000|2022-05-29 17:20:40|668.33|660.73|668.3|660.7|668.33|660.73|668.3|660.7|2
1653844850000|2022-05-29 17:20:50|668.31|660.71|668.31|660.71|668.31|660.71|668.3|660.7|3
1653844860000|2022-05-29 17:21:00|668.33|660.73|668.32|660.72|668.33|660.73|668.32|660.72|4
1653844870000|2022-05-29 17:21:10|668.33|660.73|668.66|661.06|668.67|661.07|668.33|660.73|10
1653844880000|2022-05-29 17:21:20|668.67|661.07|668.66|661.06|668.68|661.08|668.65|661.05|4
1653844890000|2022-05-29 17:21:30|668.64|661.04|668.64|661.04|668.64|661.04|668.64|661.04|1
1653844900000|2022-05-29 17:21:40|668.63|661.03|668.63|661.03|668.63|661.03|668.63|661.03|1
1653844910000|2022-05-29 17:21:50|668.62|661.02|668.6|661|668.62|661.02|668.58|660.98|7
1653844920000|2022-05-29 17:22:00|668.63|661.03|668.63|661.03|668.63|661.03|668.63|661.03|1
1653844930000|2022-05-29 17:22:10|668.62|661.02|668.57|660.97|668.62|661.02|668.56|660.96|5
1653844950000|2022-05-29 17:22:30|668.58|660.98|668.32|660.72|668.58|660.98|668.3|660.7|8
1653844960000|2022-05-29 17:22:40|668.19|660.59|668.22|660.62|668.22|660.62|667.97|660.37|16
1653844970000|2022-05-29 17:22:50|668.19|660.59|668.22|660.62|668.23|660.63|668.19|660.59|3
1653844980000|2022-05-29 17:23:00|668.2|660.6|668.21|660.61|668.22|660.62|668.2|660.6|10
1653844990000|2022-05-29 17:23:10|668.22|660.62|668.19|660.59|668.22|660.62|668.19|660.59|2
1653845000000|2022-05-29 17:23:20|668.17|660.57|667.96|660.36|668.17|660.57|667.93|660.33|12
1653845010000|2022-05-29 17:23:30|667.99|660.39|667.93|660.33|668|660.4|667.93|660.33|11
1653845020000|2022-05-29 17:23:40|667.92|660.32|667.92|660.32|667.94|660.34|667.89|660.29|11
1653845030000|2022-05-29 17:23:50|667.91|660.31|667.36|659.76|667.91|660.31|667.33|659.73|11
1653845040000|2022-05-29 17:24:00|667.35|659.75|667.35|659.75|667.36|659.76|667.2|659.6|7
1653845050000|2022-05-29 17:24:10|667.2|659.6|667.2|659.6|667.34|659.74|667.19|659.59|8
1653845060000|2022-05-29 17:24:20|667.21|659.61|667.16|659.56|667.22|659.62|667.16|659.56|5
1653845070000|2022-05-29 17:24:30|667.18|659.58|667.2|659.6|667.2|659.6|667.18|659.58|2
1653845080000|2022-05-29 17:24:40|667.29|659.69|667.6|660|667.6|660|667.29|659.69|9
1653845090000|2022-05-29 17:24:50|667.61|660.01|667.39|659.79|667.61|660.01|667.38|659.78|13
1653845100000|2022-05-29 17:25:00|667.38|659.78|667.66|660.06|667.71|660.11|667.38|659.78|26
1653845110000|2022-05-29 17:25:10|667.71|660.11|667.81|660.21|667.81|660.21|667.66|660.06|10
1653845120000|2022-05-29 17:25:20|667.8|660.2|667.72|660.12|667.8|660.2|667.7|660.1|6
1653845130000|2022-05-29 17:25:30|667.73|660.13|667.73|660.13|667.73|660.13|667.72|660.12|3
1653845140000|2022-05-29 17:25:40|667.72|660.12|667.69|660.09|667.72|660.12|667.69|660.09|2
1653845160000|2022-05-29 17:26:00|667.7|660.1|667.69|660.09|667.7|660.1|667.66|660.06|5
1653845170000|2022-05-29 17:26:10|667.71|660.11|668.35|660.75|668.48|660.88|667.7|660.1|18
1653845180000|2022-05-29 17:26:20|668.36|660.76|668.36|660.76|668.39|660.79|668.34|660.74|17
1653845190000|2022-05-29 17:26:30|668.39|660.79|668.35|660.75|668.39|660.79|668.35|660.75|4
1653845200000|2022-05-29 17:26:40|668.36|660.76|668.53|660.93|668.54|660.94|668.35|660.75|8
1653845210000|2022-05-29 17:26:50|668.7|661.1|668.64|661.04|668.7|661.1|668.61|661.01|9
1653845220000|2022-05-29 17:27:00|668.59|660.99|668.58|660.98|668.6|661|668.58|660.98|6
1653845230000|2022-05-29 17:27:10|668.6|661|669.61|662.01|669.63|662.03|668.58|660.98|21
1653845240000|2022-05-29 17:27:20|669.63|662.03|669.7|662.1|669.7|662.1|669.55|661.95|8
1653845250000|2022-05-29 17:27:30|669.72|662.12|670.35|662.75|670.37|662.77|669.7|662.1|14
1653845260000|2022-05-29 17:27:40|670.3|662.7|671.14|663.54|671.17|663.57|670.25|662.65|20
1653845270000|2022-05-29 17:27:50|671.3|663.7|671.61|664.01|671.64|664.04|671.3|663.7|7
1653845280000|2022-05-29 17:28:00|671.58|663.98|671.49|663.89|671.61|664.01|671.49|663.89|18
1653845290000|2022-05-29 17:28:10|671.4|663.8|671.29|663.69|671.4|663.8|671.26|663.66|15
1653845300000|2022-05-29 17:28:20|671.28|663.68|671.16|663.56|671.29|663.69|671.12|663.52|7
1653845310000|2022-05-29 17:28:30|671.26|663.66|671.26|663.66|671.26|663.66|671.26|663.66|1
1653845320000|2022-05-29 17:28:40|671.25|663.65|671.25|663.65|671.25|663.65|671.25|663.65|1
1653845330000|2022-05-29 17:28:50|671.26|663.66|671.15|663.55|671.26|663.66|671.15|663.55|5
1653845340000|2022-05-29 17:29:00|671.16|663.56|671.02|663.42|671.16|663.56|670.99|663.39|9
1653845360000|2022-05-29 17:29:20|671.05|663.45|671.08|663.48|671.1|663.5|671.05|663.45|6
1653845370000|2022-05-29 17:29:30|671.09|663.49|671.35|663.75|671.44|663.84|671.09|663.49|12
1653845380000|2022-05-29 17:29:40|671.37|663.77|671.66|664.06|671.66|664.06|671.35|663.75|13
1653845390000|2022-05-29 17:29:50|671.67|664.07|671.66|664.06|671.67|664.07|671.66|664.06|2
1653845400000|2022-05-29 17:30:00|671.67|664.07|672.08|664.48|672.1|664.5|671.67|664.07|12
1653845410000|2022-05-29 17:30:10|672.07|664.47|671.93|664.33|672.07|664.47|671.93|664.33|9
1653845420000|2022-05-29 17:30:20|671.94|664.34|672.04|664.44|672.04|664.44|671.94|664.34|2
1653845430000|2022-05-29 17:30:30|672.01|664.41|672.01|664.41|672.01|664.41|672.01|664.41|1
1653845450000|2022-05-29 17:30:50|671.98|664.38|672.36|664.76|672.38|664.78|671.98|664.38|8
1653845460000|2022-05-29 17:31:00|672.39|664.79|672.46|664.86|672.46|664.86|672.37|664.77|12
1653845470000|2022-05-29 17:31:10|672.47|664.87|672.32|664.72|672.66|665.06|672.25|664.65|19
1653845480000|2022-05-29 17:31:20|672.42|664.82|672.41|664.81|672.42|664.82|672.39|664.79|7
1653845490000|2022-05-29 17:31:30|672.4|664.8|672.47|664.87|672.5|664.9|672.39|664.79|9
1653845500000|2022-05-29 17:31:40|672.5|664.9|672.69|665.09|672.72|665.12|672.47|664.87|17
1653845510000|2022-05-29 17:31:50|672.65|665.05|673.13|665.53|673.33|665.73|672.63|665.03|18
1653845520000|2022-05-29 17:32:00|673.07|665.47|672.87|665.27|673.08|665.48|672.87|665.27|10
1653845530000|2022-05-29 17:32:10|672.88|665.28|672.88|665.28|672.91|665.31|672.88|665.28|4
1653845540000|2022-05-29 17:32:20|672.89|665.29|673|665.4|673.03|665.43|672.87|665.27|8
1653845550000|2022-05-29 17:32:30|672.96|665.36|672.65|665.05|672.96|665.36|672.64|665.04|11
1653845560000|2022-05-29 17:32:40|672.72|665.12|672.61|665.01|672.72|665.12|672.6|665|5
1653845570000|2022-05-29 17:32:50|672.62|665.02|672.61|665.01|672.65|665.05|672.61|665.01|4
1653845580000|2022-05-29 17:33:00|672.6|665|672.71|665.11|672.76|665.16|672.6|665|9
1653845590000|2022-05-29 17:33:10|672.7|665.1|672.71|665.11|672.73|665.13|672.7|665.1|4
1653845600000|2022-05-29 17:33:20|672.82|665.22|672.98|665.38|672.98|665.38|672.82|665.22|12
1653845610000|2022-05-29 17:33:30|672.96|665.36|673.11|665.51|673.11|665.51|672.94|665.34|9
1653845620000|2022-05-29 17:33:40|673.15|665.55|673.01|665.41|673.15|665.55|672.95|665.35|13
1653845630000|2022-05-29 17:33:50|672.99|665.39|673.07|665.47|673.08|665.48|672.99|665.39|8
1653845640000|2022-05-29 17:34:00|673.1|665.5|673.06|665.46|673.12|665.52|673.06|665.46|8
1653845650000|2022-05-29 17:34:10|673.08|665.48|673.06|665.46|673.09|665.49|673.05|665.45|7
1653845660000|2022-05-29 17:34:20|673.05|665.45|673.05|665.45|673.05|665.45|673.05|665.45|1
1653845670000|2022-05-29 17:34:30|673.03|665.43|673.03|665.43|673.03|665.43|673.03|665.43|1
1653845680000|2022-05-29 17:34:40|673.02|665.42|673.06|665.46|673.06|665.46|673.02|665.42|4
1653845700000|2022-05-29 17:35:00|673.07|665.47|673.1|665.5|673.1|665.5|673.07|665.47|6
1653845710000|2022-05-29 17:35:10|673.06|665.46|673.07|665.47|673.07|665.47|673.02|665.42|4
1653845720000|2022-05-29 17:35:20|673.06|665.46|673.03|665.43|673.07|665.47|672.94|665.34|10
1653845730000|2022-05-29 17:35:30|673.02|665.42|672.94|665.34|673.03|665.43|672.88|665.28|14
1653845740000|2022-05-29 17:35:40|672.95|665.35|672.28|664.68|672.95|665.35|672.27|664.67|15
1653845750000|2022-05-29 17:35:50|672.27|664.67|672.18|664.58|672.27|664.67|672.18|664.58|4
1653845760000|2022-05-29 17:36:00|672.19|664.59|672.1|664.5|672.19|664.59|672.09|664.49|5
1653845770000|2022-05-29 17:36:10|672.09|664.49|672.08|664.48|672.1|664.5|672.08|664.48|4
1653845780000|2022-05-29 17:36:20|672.07|664.47|672.15|664.55|672.15|664.55|672.07|664.47|8
1653845790000|2022-05-29 17:36:30|672.17|664.57|672.09|664.49|672.17|664.57|672.09|664.49|4
1653845800000|2022-05-29 17:36:40|672.12|664.52|672.1|664.5|672.12|664.52|672.09|664.49|6
1653845810000|2022-05-29 17:36:50|672.09|664.49|672.09|664.49|672.1|664.5|672.09|664.49|5
1653845820000|2022-05-29 17:37:00|672.13|664.53|672.13|664.53|672.14|664.54|672.13|664.53|3
1653845830000|2022-05-29 17:37:10|672.12|664.52|672.12|664.52|672.12|664.52|672.12|664.52|1
1653845840000|2022-05-29 17:37:20|672.08|664.48|672.07|664.47|672.08|664.48|672.07|664.47|2
1653845860000|2022-05-29 17:37:40|672.06|664.46|672.07|664.47|672.08|664.48|672.06|664.46|3
1653845870000|2022-05-29 17:37:50|672.04|664.44|672.09|664.49|672.09|664.49|672.01|664.41|14
1653845880000|2022-05-29 17:38:00|672.08|664.48|672.07|664.47|672.09|664.49|672.06|664.46|6
1653845890000|2022-05-29 17:38:10|672.01|664.41|671.96|664.36|672.07|664.47|671.96|664.36|7
1653845900000|2022-05-29 17:38:20|671.98|664.38|671.99|664.39|672|664.4|671.97|664.37|10
1653845910000|2022-05-29 17:38:30|672.01|664.41|672.01|664.41|672.08|664.48|672.01|664.41|3
1653845920000|2022-05-29 17:38:40|672|664.4|672.02|664.42|672.02|664.42|671.99|664.39|4
1653845930000|2022-05-29 17:38:50|672.03|664.43|672.02|664.42|672.04|664.44|672|664.4|5
1653845940000|2022-05-29 17:39:00|672.03|664.43|672.14|664.54|672.14|664.54|672.03|664.43|2
1653845950000|2022-05-29 17:39:10|672.1|664.5|672.23|664.63|672.23|664.63|672.09|664.49|9
1653845960000|2022-05-29 17:39:20|672.22|664.62|672.24|664.64|672.24|664.64|672.21|664.61|7
1653845970000|2022-05-29 17:39:30|672.4|664.8|672.39|664.79|672.4|664.8|672.39|664.79|2
1653845990000|2022-05-29 17:39:50|672.4|664.8|672.39|664.79|672.4|664.8|672.39|664.79|2
1653846000000|2022-05-29 17:40:00|672.4|664.8|672.12|664.52|672.4|664.8|672.12|664.52|4
1653846010000|2022-05-29 17:40:10|672.11|664.51|672.11|664.51|672.13|664.53|672.11|664.51|8
1653846020000|2022-05-29 17:40:20|672.13|664.53|672.11|664.51|672.13|664.53|672.07|664.47|9
1653846030000|2022-05-29 17:40:30|672.08|664.48|672.1|664.5|672.12|664.52|672.07|664.47|7
1653846040000|2022-05-29 17:40:40|672.08|664.48|672.1|664.5|672.11|664.51|672.08|664.48|5
1653846050000|2022-05-29 17:40:50|672.09|664.49|672.17|664.57|672.17|664.57|672.08|664.48|7
1653846060000|2022-05-29 17:41:00|672.16|664.56|672.12|664.52|672.17|664.57|672.12|664.52|7
1653846070000|2022-05-29 17:41:10|672.18|664.58|672.12|664.52|672.21|664.61|672.12|664.52|5
1653846080000|2022-05-29 17:41:20|672.1|664.5|672.19|664.59|672.2|664.6|672.08|664.48|14
1653846090000|2022-05-29 17:41:30|672.2|664.6|672.16|664.56|672.25|664.65|672.09|664.49|11
1653846100000|2022-05-29 17:41:40|672|664.4|672.1|664.5|672.13|664.53|671.87|664.27|18
1653846110000|2022-05-29 17:41:50|672.11|664.51|672.15|664.55|672.15|664.55|672.1|664.5|5
1653846120000|2022-05-29 17:42:00|672.11|664.51|672.12|664.52|672.15|664.55|672.1|664.5|6
1653846130000|2022-05-29 17:42:10|672.11|664.51|671.96|664.36|672.11|664.51|671.95|664.35|15
1653846140000|2022-05-29 17:42:20|671.97|664.37|671.99|664.39|672|664.4|671.96|664.36|5
1653846150000|2022-05-29 17:42:30|672|664.4|672.01|664.41|672.02|664.42|671.99|664.39|7
1653846160000|2022-05-29 17:42:40|672|664.4|671.93|664.33|672|664.4|671.92|664.32|10
1653846170000|2022-05-29 17:42:50|671.96|664.36|671.93|664.33|671.96|664.36|671.93|664.33|2
1653846180000|2022-05-29 17:43:00|671.88|664.28|671.88|664.28|671.9|664.3|671.88|664.28|7
1653846190000|2022-05-29 17:43:10|671.86|664.26|671.41|663.81|671.88|664.28|671.41|663.81|11
1653846200000|2022-05-29 17:43:20|671.4|663.8|671.4|663.8|671.4|663.8|671.4|663.8|1
1653846210000|2022-05-29 17:43:30|671.39|663.79|671.34|663.74|671.39|663.79|671.34|663.74|7
1653846220000|2022-05-29 17:43:40|671.33|663.73|671.63|664.03|671.7|664.1|671.33|663.73|15
1653846230000|2022-05-29 17:43:50|671.64|664.04|671.63|664.03|671.66|664.06|671.63|664.03|3
1653846240000|2022-05-29 17:44:00|671.64|664.04|671.76|664.16|671.76|664.16|671.64|664.04|6
1653846250000|2022-05-29 17:44:10|671.77|664.17|671.78|664.18|671.8|664.2|671.77|664.17|7
1653846260000|2022-05-29 17:44:20|671.77|664.17|671.77|664.17|671.78|664.18|671.77|664.17|5
1653846270000|2022-05-29 17:44:30|671.79|664.19|671.8|664.2|671.8|664.2|671.79|664.19|2
1653846280000|2022-05-29 17:44:40|671.85|664.25|671.96|664.36|671.96|664.36|671.84|664.24|10
1653846290000|2022-05-29 17:44:50|672.02|664.42|672.02|664.42|672.04|664.44|672.02|664.42|7
1653846300000|2022-05-29 17:45:00|672.03|664.43|671.95|664.35|672.03|664.43|671.95|664.35|2
1653846310000|2022-05-29 17:45:10|671.93|664.33|671.79|664.19|671.93|664.33|671.72|664.12|14
1653846320000|2022-05-29 17:45:20|671.74|664.14|671.67|664.07|671.74|664.14|671.67|664.07|8
1653846330000|2022-05-29 17:45:30|671.66|664.06|671.72|664.12|671.72|664.12|671.66|664.06|11
1653846340000|2022-05-29 17:45:40|671.7|664.1|671.7|664.1|671.71|664.11|671.67|664.07|7
1653846350000|2022-05-29 17:45:50|671.71|664.11|671.43|663.83|671.8|664.2|671.42|663.82|14
1653846360000|2022-05-29 17:46:00|671.42|663.82|671.32|663.72|671.42|663.82|671.31|663.71|17
1653846370000|2022-05-29 17:46:10|671.31|663.71|671.31|663.71|671.31|663.71|671.31|663.71|1
1653846380000|2022-05-29 17:46:20|671.3|663.7|671.29|663.69|671.32|663.72|671.28|663.68|9
1653846390000|2022-05-29 17:46:30|671.3|663.7|671.61|664.01|671.62|664.02|671.3|663.7|14
1653846400000|2022-05-29 17:46:40|671.63|664.03|671.61|664.01|671.64|664.04|671.61|664.01|4
1653846410000|2022-05-29 17:46:50|671.63|664.03|671.62|664.02|671.63|664.03|671.62|664.02|2
1653846420000|2022-05-29 17:47:00|671.61|664.01|671.62|664.02|671.64|664.04|671.61|664.01|10
1653846430000|2022-05-29 17:47:10|671.61|664.01|671.63|664.03|671.64|664.04|671.61|664.01|7
1653846440000|2022-05-29 17:47:20|671.61|664.01|671.62|664.02|671.64|664.04|671.61|664.01|11
1653846450000|2022-05-29 17:47:30|671.63|664.03|671.67|664.07|671.68|664.08|671.61|664.01|12
1653846460000|2022-05-29 17:47:40|671.68|664.08|671.68|664.08|671.68|664.08|671.68|664.08|1
1653846470000|2022-05-29 17:47:50|671.73|664.13|671.38|663.78|671.73|664.13|671.37|663.77|10
1653846480000|2022-05-29 17:48:00|671.37|663.77|671.2|663.6|671.37|663.77|671.16|663.56|6
1653846500000|2022-05-29 17:48:20|671.21|663.61|671.09|663.49|671.24|663.64|670.99|663.39|15
1653846510000|2022-05-29 17:48:30|671.08|663.48|670.95|663.35|671.08|663.48|670.91|663.31|5
1653846520000|2022-05-29 17:48:40|670.96|663.36|670.93|663.33|670.96|663.36|670.93|663.33|2
1653846530000|2022-05-29 17:48:50|670.94|663.34|670.94|663.34|670.96|663.36|670.94|663.34|4
1653846540000|2022-05-29 17:49:00|670.95|663.35|670.93|663.33|671.11|663.51|670.93|663.33|13
1653846550000|2022-05-29 17:49:10|670.97|663.37|670.88|663.28|670.97|663.37|670.86|663.26|7
1653846560000|2022-05-29 17:49:20|670.91|663.31|670.93|663.33|670.94|663.34|670.91|663.31|4
1653846570000|2022-05-29 17:49:30|670.94|663.34|670.38|662.78|670.94|663.34|670.37|662.77|15
1653846580000|2022-05-29 17:49:40|670.43|662.83|670.29|662.69|670.43|662.83|670.25|662.65|14
1653846590000|2022-05-29 17:49:50|670.28|662.68|670.25|662.65|670.34|662.74|670.25|662.65|9
1653846600000|2022-05-29 17:50:00|670.22|662.62|670.2|662.6|670.23|662.63|670.18|662.58|6
1653846610000|2022-05-29 17:50:10|670.32|662.72|670.49|662.89|670.65|663.05|670.18|662.58|15
1653846620000|2022-05-29 17:50:20|670.5|662.9|670.5|662.9|670.5|662.9|670.49|662.89|3
1653846630000|2022-05-29 17:50:30|670.51|662.91|670.51|662.91|670.53|662.93|670.5|662.9|8
1653846640000|2022-05-29 17:50:40|670.5|662.9|670.58|662.98|670.58|662.98|670.49|662.89|17
1653846650000|2022-05-29 17:50:50|670.57|662.97|670.56|662.96|670.58|662.98|670.56|662.96|6
1653846660000|2022-05-29 17:51:00|670.34|662.74|670.24|662.64|670.34|662.74|670.19|662.59|12
1653846670000|2022-05-29 17:51:10|670.25|662.65|669.93|662.33|670.25|662.65|669.93|662.33|15
1653846680000|2022-05-29 17:51:20|669.95|662.35|669.74|662.14|669.95|662.35|669.74|662.14|10
1653846690000|2022-05-29 17:51:30|669.75|662.15|669.82|662.22|669.84|662.24|669.75|662.15|11
1653846700000|2022-05-29 17:51:40|669.85|662.25|669.86|662.26|669.88|662.28|669.85|662.25|4
1653846710000|2022-05-29 17:51:50|669.85|662.25|669.87|662.27|669.87|662.27|669.85|662.25|2
1653846720000|2022-05-29 17:52:00|669.88|662.28|669.9|662.3|669.91|662.31|669.88|662.28|3
1653846730000|2022-05-29 17:52:10|669.88|662.28|669.88|662.28|669.9|662.3|669.88|662.28|7
1653846740000|2022-05-29 17:52:20|669.9|662.3|669.76|662.16|669.9|662.3|669.67|662.07|10
1653846750000|2022-05-29 17:52:30|669.77|662.17|669.78|662.18|669.79|662.19|669.77|662.17|3
1653846770000|2022-05-29 17:52:50|669.79|662.19|669.78|662.18|669.81|662.21|669.78|662.18|6
1653846780000|2022-05-29 17:53:00|669.75|662.15|669.74|662.14|669.79|662.19|669.5|661.9|20
1653846790000|2022-05-29 17:53:10|669.73|662.13|669.73|662.13|669.73|662.13|669.73|662.13|1
1653846800000|2022-05-29 17:53:20|669.7|662.1|669.69|662.09|669.77|662.17|669.69|662.09|4
1653846810000|2022-05-29 17:53:30|669.76|662.16|669.84|662.24|669.84|662.24|669.73|662.13|4
1653846820000|2022-05-29 17:53:40|669.71|662.11|669.71|662.11|669.71|662.11|669.71|662.11|1
1653846830000|2022-05-29 17:53:50|669.82|662.22|669.77|662.17|669.82|662.22|669.71|662.11|4
1653846840000|2022-05-29 17:54:00|669.82|662.22|669.71|662.11|669.82|662.22|669.71|662.11|4
1653846850000|2022-05-29 17:54:10|669.74|662.14|670.12|662.52|670.12|662.52|669.74|662.14|12
1653846860000|2022-05-29 17:54:20|670.21|662.61|670.28|662.68|670.29|662.69|670.21|662.61|15
1653846870000|2022-05-29 17:54:30|670.27|662.67|670.26|662.66|670.29|662.69|670.26|662.66|9
1653846880000|2022-05-29 17:54:40|670.29|662.69|670.19|662.59|670.29|662.69|670.19|662.59|10
1653846890000|2022-05-29 17:54:50|670.2|662.6|670.22|662.62|670.27|662.67|670.17|662.57|11
1653846900000|2022-05-29 17:55:00|670.17|662.57|670.27|662.67|670.28|662.68|670.17|662.57|8
1653846910000|2022-05-29 17:55:10|670.26|662.66|670.29|662.69|670.3|662.7|670.21|662.61|11
1653846920000|2022-05-29 17:55:20|670.28|662.68|670.29|662.69|670.29|662.69|670.24|662.64|10
1653846930000|2022-05-29 17:55:30|670.28|662.68|670.11|662.51|670.28|662.68|670.11|662.51|9
1653846940000|2022-05-29 17:55:40|670.13|662.53|670.17|662.57|670.17|662.57|670.12|662.52|6
1653846950000|2022-05-29 17:55:50|670.16|662.56|670.11|662.51|670.17|662.57|670.11|662.51|5
1653846960000|2022-05-29 17:56:00|670.12|662.52|670.15|662.55|670.15|662.55|670.12|662.52|4
1653846970000|2022-05-29 17:56:10|670.16|662.56|670.16|662.56|670.16|662.56|670.16|662.56|1
1653846980000|2022-05-29 17:56:20|670.15|662.55|670.13|662.53|670.15|662.55|670.12|662.52|3
1653846990000|2022-05-29 17:56:30|670.14|662.54|670.14|662.54|670.14|662.54|670.13|662.53|3
1653847000000|2022-05-29 17:56:40|670.13|662.53|670.14|662.54|670.14|662.54|670.13|662.53|2
1653847010000|2022-05-29 17:56:50|670.17|662.57|670.21|662.61|670.31|662.71|670.17|662.57|7
1653847020000|2022-05-29 17:57:00|670.23|662.63|670.28|662.68|670.28|662.68|670.21|662.61|4
1653847030000|2022-05-29 17:57:10|670.29|662.69|670.15|662.55|670.29|662.69|670.15|662.55|10
1653847040000|2022-05-29 17:57:20|670.13|662.53|670.09|662.49|670.13|662.53|670.08|662.48|4
1653847060000|2022-05-29 17:57:40|670.17|662.57|670.18|662.58|670.18|662.58|670.17|662.57|2
1653847070000|2022-05-29 17:57:50|670.19|662.59|670.09|662.49|670.25|662.65|670.07|662.47|15
1653847080000|2022-05-29 17:58:00|670.1|662.5|670.08|662.48|670.12|662.52|670.08|662.48|7
1653847100000|2022-05-29 17:58:20|670.1|662.5|670.1|662.5|670.1|662.5|670.1|662.5|1
1653847110000|2022-05-29 17:58:30|670.08|662.48|670.06|662.46|670.08|662.48|670.06|662.46|4
1653847120000|2022-05-29 17:58:40|670.09|662.49|670.14|662.54|670.15|662.55|670.05|662.45|7
1653847130000|2022-05-29 17:58:50|670.15|662.55|670.15|662.55|670.16|662.56|670.03|662.43|8
1653847140000|2022-05-29 17:59:00|670.22|662.62|670.24|662.64|670.24|662.64|670.18|662.58|7
1653847150000|2022-05-29 17:59:10|670.25|662.65|670.11|662.51|670.29|662.69|670.11|662.51|9
1653847160000|2022-05-29 17:59:20|670.12|662.52|670.13|662.53|670.13|662.53|670.12|662.52|2
1653847170000|2022-05-29 17:59:30|670.12|662.52|670.19|662.59|670.2|662.6|670.1|662.5|8
1653847180000|2022-05-29 17:59:40|670.2|662.6|670.21|662.61|670.21|662.61|670.2|662.6|2
1653847190000|2022-05-29 17:59:50|670.28|662.68|670.18|662.58|670.29|662.69|670.17|662.57|5
1653847200000|2022-05-29 18:00:00|670.11|662.51|670.11|662.51|670.11|662.51|670.1|662.5|3
1653847210000|2022-05-29 18:00:10|670.12|662.52|670.12|662.52|670.12|662.52|670.12|662.52|1
1653847220000|2022-05-29 18:00:20|670.09|662.49|670.09|662.49|670.1|662.5|670.08|662.48|4
1653847230000|2022-05-29 18:00:30|670.1|662.5|670.17|662.57|670.18|662.58|670.08|662.48|12
1653847240000|2022-05-29 18:00:40|670.18|662.58|670.95|663.35|670.95|663.35|670.17|662.57|20
1653847250000|2022-05-29 18:00:50|670.96|663.36|670.9|663.3|670.96|663.36|670.83|663.23|9
1653847260000|2022-05-29 18:01:00|670.91|663.31|670.92|663.32|670.92|663.32|670.88|663.28|14
1653847270000|2022-05-29 18:01:10|670.88|663.28|670.92|663.32|670.93|663.33|670.88|663.28|4
1653847280000|2022-05-29 18:01:20|670.93|663.33|670.87|663.27|670.93|663.33|670.84|663.24|15
1653847290000|2022-05-29 18:01:30|670.88|663.28|670.87|663.27|670.88|663.28|670.85|663.25|6
1653847300000|2022-05-29 18:01:40|670.83|663.23|670.8|663.2|670.83|663.23|670.8|663.2|3
1653847310000|2022-05-29 18:01:50|670.81|663.21|670.36|662.76|670.81|663.21|670.28|662.68|5
1653847320000|2022-05-29 18:02:00|670.35|662.75|670.29|662.69|670.42|662.82|670.29|662.69|10
1653847330000|2022-05-29 18:02:10|670.26|662.66|670.29|662.69|670.29|662.69|670.26|662.66|4
1653847340000|2022-05-29 18:02:20|670.13|662.53|670.09|662.49|670.13|662.53|670.08|662.48|4
1653847350000|2022-05-29 18:02:30|670.08|662.48|670.07|662.47|670.09|662.49|670.07|662.47|3
1653847360000|2022-05-29 18:02:40|670.08|662.48|670.08|662.48|670.09|662.49|670.08|662.48|3
1653847370000|2022-05-29 18:02:50|670.09|662.49|670.08|662.48|670.1|662.5|670.07|662.47|7
1653847380000|2022-05-29 18:03:00|670.09|662.49|670.09|662.49|670.11|662.51|670.06|662.46|10
1653847390000|2022-05-29 18:03:10|670.08|662.48|670.08|662.48|670.08|662.48|670.08|662.48|1
1653847400000|2022-05-29 18:03:20|670.07|662.47|670.01|662.41|670.07|662.47|670.01|662.41|11
1653847410000|2022-05-29 18:03:30|670.02|662.42|670.05|662.45|670.05|662.45|670.02|662.42|2
1653847420000|2022-05-29 18:03:40|670.06|662.46|669.99|662.39|670.06|662.46|669.98|662.38|7
1653847440000|2022-05-29 18:04:00|669.96|662.36|669.98|662.38|669.98|662.38|669.96|662.36|2
1653847450000|2022-05-29 18:04:10|669.97|662.37|669.93|662.33|669.97|662.37|669.93|662.33|2
1653847470000|2022-05-29 18:04:30|669.97|662.37|670|662.4|670|662.4|669.97|662.37|2
1653847480000|2022-05-29 18:04:40|670.01|662.41|670.01|662.41|670.02|662.42|670.01|662.41|3
1653847490000|2022-05-29 18:04:50|670|662.4|670.01|662.41|670.01|662.41|670|662.4|2
1653847500000|2022-05-29 18:05:00|669.98|662.38|669.94|662.34|669.98|662.38|669.91|662.31|5
1653847510000|2022-05-29 18:05:10|669.9|662.3|669.89|662.29|669.9|662.3|669.89|662.29|6
1653847520000|2022-05-29 18:05:20|669.9|662.3|669.9|662.3|669.9|662.3|669.89|662.29|3
1653847530000|2022-05-29 18:05:30|669.89|662.29|669.84|662.24|669.89|662.29|669.82|662.22|7
1653847540000|2022-05-29 18:05:40|669.85|662.25|669.85|662.25|669.85|662.25|669.83|662.23|5
1653847550000|2022-05-29 18:05:50|669.83|662.23|669.83|662.23|669.85|662.25|669.83|662.23|9
1653847560000|2022-05-29 18:06:00|669.85|662.25|670.08|662.48|670.11|662.51|669.82|662.22|12
1653847570000|2022-05-29 18:06:10|670.09|662.49|670.18|662.58|670.19|662.59|670.09|662.49|4
1653847580000|2022-05-29 18:06:20|670.14|662.54|670.08|662.48|670.14|662.54|670.05|662.45|9
1653847600000|2022-05-29 18:06:40|670.09|662.49|670.06|662.46|670.09|662.49|670.06|662.46|2
1653847610000|2022-05-29 18:06:50|670.04|662.44|670.07|662.47|670.07|662.47|670.04|662.44|3
1653847620000|2022-05-29 18:07:00|670.19|662.59|670.49|662.89|670.52|662.92|670.19|662.59|8
1653847630000|2022-05-29 18:07:10|670.48|662.88|670.4|662.8|670.56|662.96|670.38|662.78|13
1653847640000|2022-05-29 18:07:20|670.41|662.81|670.4|662.8|670.41|662.81|670.35|662.75|5
1653847650000|2022-05-29 18:07:30|670.41|662.81|670.38|662.78|670.41|662.81|670.38|662.78|2
1653847660000|2022-05-29 18:07:40|670.39|662.79|670.37|662.77|670.39|662.79|670.36|662.76|4
1653847670000|2022-05-29 18:07:50|670.36|662.76|670.2|662.6|670.36|662.76|670.2|662.6|2
1653847680000|2022-05-29 18:08:00|670.18|662.58|670.18|662.58|670.19|662.59|670.13|662.53|8
1653847690000|2022-05-29 18:08:10|670.15|662.55|670.15|662.55|670.15|662.55|670.15|662.55|1
1653847700000|2022-05-29 18:08:20|670.16|662.56|670.17|662.57|670.17|662.57|670.16|662.56|4
1653847710000|2022-05-29 18:08:30|670.16|662.56|670.16|662.56|670.17|662.57|670.16|662.56|5
1653847720000|2022-05-29 18:08:40|670.15|662.55|670.15|662.55|670.15|662.55|670.15|662.55|1
1653847730000|2022-05-29 18:08:50|670.18|662.58|670.18|662.58|670.18|662.58|670.18|662.58|1
1653847740000|2022-05-29 18:09:00|670.17|662.57|670.17|662.57|670.17|662.57|670.17|662.57|1
1653847750000|2022-05-29 18:09:10|670.4|662.8|670.31|662.71|670.5|662.9|670.31|662.71|16
1653847760000|2022-05-29 18:09:20|670.33|662.73|670.53|662.93|670.57|662.97|670.33|662.73|13
1653847770000|2022-05-29 18:09:30|670.59|662.99|670.58|662.98|670.62|663.02|670.58|662.98|12
1653847780000|2022-05-29 18:09:40|670.57|662.97|670.53|662.93|670.57|662.97|670.53|662.93|2
1653847790000|2022-05-29 18:09:50|670.54|662.94|670.52|662.92|670.54|662.94|670.52|662.92|3
1653847800000|2022-05-29 18:10:00|670.58|662.98|670.52|662.92|670.6|663|670.52|662.92|9
1653847810000|2022-05-29 18:10:10|670.53|662.93|670.53|662.93|670.55|662.95|670.51|662.91|5
1653847820000|2022-05-29 18:10:20|670.57|662.97|670.62|663.02|670.62|663.02|670.56|662.96|4
1653847830000|2022-05-29 18:10:30|670.64|663.04|670.62|663.02|670.64|663.04|670.62|663.02|4
1653847840000|2022-05-29 18:10:40|670.64|663.04|670.26|662.66|670.64|663.04|670.23|662.63|12
1653847850000|2022-05-29 18:10:50|670.25|662.65|670.24|662.64|670.27|662.67|670.24|662.64|8
1653847860000|2022-05-29 18:11:00|670.26|662.66|670.2|662.6|670.26|662.66|670.2|662.6|5
1653847870000|2022-05-29 18:11:10|670.16|662.56|670.16|662.56|670.2|662.6|670.16|662.56|3
1653847880000|2022-05-29 18:11:20|670.13|662.53|670.16|662.56|670.16|662.56|670.13|662.53|2
1653847890000|2022-05-29 18:11:30|670.13|662.53|670.16|662.56|670.16|662.56|670.13|662.53|4
1653847900000|2022-05-29 18:11:40|670.17|662.57|670.16|662.56|670.17|662.57|670.16|662.56|2
1653847910000|2022-05-29 18:11:50|670.15|662.55|670.15|662.55|670.18|662.58|670.15|662.55|7
1653847920000|2022-05-29 18:12:00|670.18|662.58|670.16|662.56|670.18|662.58|670.16|662.56|2
1653847930000|2022-05-29 18:12:10|670.2|662.6|670.2|662.6|670.2|662.6|670.19|662.59|5
1653847940000|2022-05-29 18:12:20|670.21|662.61|669.95|662.35|670.23|662.63|669.95|662.35|18
1653847950000|2022-05-29 18:12:30|669.99|662.39|669.99|662.39|669.99|662.39|669.96|662.36|4
1653847960000|2022-05-29 18:12:40|670.04|662.44|669.99|662.39|670.04|662.44|669.99|662.39|2
1653847970000|2022-05-29 18:12:50|670.04|662.44|670|662.4|670.05|662.45|669.99|662.39|5
1653847980000|2022-05-29 18:13:00|670.05|662.45|669.95|662.35|670.05|662.45|669.95|662.35|5
1653847990000|2022-05-29 18:13:10|670|662.4|669.92|662.32|670|662.4|669.92|662.32|6
1653848000000|2022-05-29 18:13:20|669.91|662.31|669.91|662.31|669.97|662.37|669.91|662.31|6
1653848010000|2022-05-29 18:13:30|669.87|662.27|669.86|662.26|669.91|662.31|669.86|662.26|8
1653848020000|2022-05-29 18:13:40|669.91|662.31|669.93|662.33|669.93|662.33|669.89|662.29|3
1653848030000|2022-05-29 18:13:50|669.96|662.36|669.99|662.39|669.99|662.39|669.93|662.33|6
1653848040000|2022-05-29 18:14:00|670.03|662.43|669.88|662.28|670.03|662.43|669.88|662.28|5
1653848050000|2022-05-29 18:14:10|669.97|662.37|670.47|662.87|670.48|662.88|669.97|662.37|15
1653848060000|2022-05-29 18:14:20|670.48|662.88|670.55|662.95|670.64|663.04|670.47|662.87|8
1653848070000|2022-05-29 18:14:30|670.56|662.96|670.56|662.96|670.68|663.08|670.56|662.96|5
1653848080000|2022-05-29 18:14:40|670.57|662.97|670.58|662.98|670.68|663.08|670.56|662.96|5
1653848090000|2022-05-29 18:14:50|670.67|663.07|670.68|663.08|670.68|663.08|670.67|663.07|2
1653848100000|2022-05-29 18:15:00|670.7|663.1|670.69|663.09|670.7|663.1|670.69|663.09|2
1653848110000|2022-05-29 18:15:10|670.74|663.14|670.74|663.14|670.74|663.14|670.74|663.14|1
1653848120000|2022-05-29 18:15:20|670.71|663.11|670.69|663.09|670.77|663.17|670.69|663.09|8
1653848140000|2022-05-29 18:15:40|670.75|663.15|671.4|663.8|671.43|663.83|670.75|663.15|21
1653848150000|2022-05-29 18:15:50|671.48|663.88|671.65|664.05|671.77|664.17|671.48|663.88|14
1653848160000|2022-05-29 18:16:00|671.66|664.06|671.58|663.98|671.77|664.17|671.58|663.98|6
1653848170000|2022-05-29 18:16:10|671.5|663.9|671.45|663.85|671.5|663.9|671.45|663.85|3
1653848180000|2022-05-29 18:16:20|671.7|664.1|671.72|664.12|671.73|664.13|671.69|664.09|9
1653848190000|2022-05-29 18:16:30|671.71|664.11|671.55|663.95|671.74|664.14|671.53|663.93|8
1653848200000|2022-05-29 18:16:40|671.51|663.91|671.53|663.93|671.54|663.94|671.51|663.91|10
1653848210000|2022-05-29 18:16:50|671.52|663.92|671.52|663.92|671.52|663.92|671.52|663.92|1
1653848220000|2022-05-29 18:17:00|671.51|663.91|671.33|663.73|671.52|663.92|671.33|663.73|5
1653848230000|2022-05-29 18:17:10|671.32|663.72|671.31|663.71|671.32|663.72|671.31|663.71|2
1653848240000|2022-05-29 18:17:20|671.3|663.7|671.25|663.65|671.31|663.71|671.17|663.57|17
1653848250000|2022-05-29 18:17:30|671.2|663.6|670.91|663.31|671.2|663.6|670.87|663.27|19
1653848260000|2022-05-29 18:17:40|670.9|663.3|670.77|663.17|670.9|663.3|670.75|663.15|3
1653848270000|2022-05-29 18:17:50|670.79|663.19|670.74|663.14|670.79|663.19|670.71|663.11|13
1653848280000|2022-05-29 18:18:00|670.72|663.12|670.74|663.14|670.76|663.16|670.7|663.1|6
1653848290000|2022-05-29 18:18:10|670.75|663.15|670.78|663.18|670.8|663.2|670.74|663.14|8
1653848300000|2022-05-29 18:18:20|670.79|663.19|670.77|663.17|670.82|663.22|670.77|663.17|5
1653848320000|2022-05-29 18:18:40|670.76|663.16|670.81|663.21|670.81|663.21|670.76|663.16|3
1653848340000|2022-05-29 18:19:00|670.82|663.22|670.82|663.22|670.82|663.22|670.82|663.22|1
1653848350000|2022-05-29 18:19:10|670.83|663.23|670.87|663.27|670.87|663.27|670.83|663.23|5
1653848360000|2022-05-29 18:19:20|670.88|663.28|670.88|663.28|670.88|663.28|670.88|663.28|1
1653848380000|2022-05-29 18:19:40|670.86|663.26|670.87|663.27|670.87|663.27|670.86|663.26|2
1653848390000|2022-05-29 18:19:50|670.84|663.24|670.91|663.31|670.91|663.31|670.84|663.24|7
1653848400000|2022-05-29 18:20:00|670.9|663.3|670.91|663.31|670.91|663.31|670.9|663.3|2
1653848420000|2022-05-29 18:20:20|670.9|663.3|670.92|663.32|670.92|663.32|670.9|663.3|3
1653848450000|2022-05-29 18:20:50|670.85|663.25|670.88|663.28|670.89|663.29|670.85|663.25|5
1653848460000|2022-05-29 18:21:00|670.89|663.29|670.96|663.36|670.97|663.37|670.89|663.29|6
1653848470000|2022-05-29 18:21:10|670.97|663.37|671.03|663.43|671.05|663.45|670.96|663.36|7
1653848480000|2022-05-29 18:21:20|670.97|663.37|670.97|663.37|670.97|663.37|670.97|663.37|1
1653848490000|2022-05-29 18:21:30|670.96|663.36|670.96|663.36|670.96|663.36|670.96|663.36|1
1653848520000|2022-05-29 18:22:00|670.97|663.37|670.93|663.33|670.97|663.37|670.92|663.32|4
1653848530000|2022-05-29 18:22:10|670.92|663.32|670.94|663.34|670.94|663.34|670.9|663.3|4
1653848550000|2022-05-29 18:22:30|670.95|663.35|670.89|663.29|670.95|663.35|670.88|663.28|17
1653848560000|2022-05-29 18:22:40|670.87|663.27|671.1|663.5|671.13|663.53|670.86|663.26|14
1653848570000|2022-05-29 18:22:50|671.12|663.52|671.13|663.53|671.13|663.53|671.12|663.52|2
1653848580000|2022-05-29 18:23:00|671.15|663.55|671.11|663.51|671.15|663.55|671.11|663.51|3
1653848590000|2022-05-29 18:23:10|671.13|663.53|671.03|663.43|671.13|663.53|671.03|663.43|2
1653848600000|2022-05-29 18:23:20|671.04|663.44|671.03|663.43|671.04|663.44|671.03|663.43|2
1653848610000|2022-05-29 18:23:30|671.04|663.44|671.04|663.44|671.04|663.44|671.04|663.44|1
1653848620000|2022-05-29 18:23:40|671.03|663.43|671.03|663.43|671.03|663.43|671.03|663.43|1
1653848630000|2022-05-29 18:23:50|671.02|663.42|671.04|663.44|671.07|663.47|671.02|663.42|5
1653848640000|2022-05-29 18:24:00|671.05|663.45|670.83|663.23|671.05|663.45|670.83|663.23|3
1653848650000|2022-05-29 18:24:10|670.81|663.21|670.79|663.19|670.81|663.21|670.79|663.19|4
1653848660000|2022-05-29 18:24:20|670.81|663.21|670.85|663.25|670.85|663.25|670.81|663.21|5
1653848700000|2022-05-29 18:25:00|670.88|663.28|670.88|663.28|670.88|663.28|670.87|663.27|3
1653848710000|2022-05-29 18:25:10|670.87|663.27|670.45|662.85|670.93|663.33|670.45|662.85|6
1653848720000|2022-05-29 18:25:20|670.44|662.84|670.23|662.63|670.44|662.84|670.23|662.63|9
1653848730000|2022-05-29 18:25:30|670.24|662.64|670.19|662.59|670.24|662.64|670.19|662.59|5
1653848740000|2022-05-29 18:25:40|670.2|662.6|670.34|662.74|670.34|662.74|670.19|662.59|10
1653848750000|2022-05-29 18:25:50|670.33|662.73|670.6|663|670.62|663.02|670.33|662.73|15
1653848760000|2022-05-29 18:26:00|670.59|662.99|670.6|663|670.61|663.01|670.59|662.99|3
1653848770000|2022-05-29 18:26:10|670.62|663.02|670.73|663.13|670.74|663.14|670.61|663.01|5
1653848780000|2022-05-29 18:26:20|670.72|663.12|670.74|663.14|670.75|663.15|670.72|663.12|4
1653848790000|2022-05-29 18:26:30|670.73|663.13|670.69|663.09|670.76|663.16|670.69|663.09|12
1653848800000|2022-05-29 18:26:40|670.66|663.06|670.7|663.1|670.7|663.1|670.66|663.06|10
1653848810000|2022-05-29 18:26:50|670.69|663.09|670.71|663.11|670.71|663.11|670.69|663.09|7
1653848820000|2022-05-29 18:27:00|670.67|663.07|670.64|663.04|670.67|663.07|670.64|663.04|4
1653848830000|2022-05-29 18:27:10|670.7|663.1|670.28|662.68|670.72|663.12|670.26|662.66|16
1653848840000|2022-05-29 18:27:20|670.29|662.69|670.27|662.67|670.29|662.69|670.27|662.67|3
1653848850000|2022-05-29 18:27:30|670.25|662.65|670.25|662.65|670.25|662.65|670.25|662.65|1
1653848860000|2022-05-29 18:27:40|670.19|662.59|670.19|662.59|670.19|662.59|670.17|662.57|4
1653848880000|2022-05-29 18:28:00|670.17|662.57|670.19|662.59|670.19|662.59|670.17|662.57|2
1653848890000|2022-05-29 18:28:10|670.2|662.6|670.16|662.56|670.2|662.6|670.16|662.56|6
1653848900000|2022-05-29 18:28:20|670.12|662.52|670.05|662.45|670.12|662.52|670.05|662.45|6
1653848910000|2022-05-29 18:28:30|669.99|662.39|669.89|662.29|669.99|662.39|669.89|662.29|7
1653848920000|2022-05-29 18:28:40|669.9|662.3|669.96|662.36|669.97|662.37|669.9|662.3|3
1653848930000|2022-05-29 18:28:50|670.03|662.43|670.19|662.59|670.19|662.59|670.03|662.43|11
1653848940000|2022-05-29 18:29:00|670.2|662.6|670.19|662.59|670.29|662.69|670.19|662.59|6
1653848950000|2022-05-29 18:29:10|670.2|662.6|670.2|662.6|670.21|662.61|670.2|662.6|7
1653848960000|2022-05-29 18:29:20|670.18|662.58|670.19|662.59|670.19|662.59|670.18|662.58|4
1653848970000|2022-05-29 18:29:30|670.14|662.54|670.13|662.53|670.14|662.54|670.13|662.53|2
1653848990000|2022-05-29 18:29:50|670.11|662.51|670.58|662.98|670.63|663.03|670.11|662.51|21
1653849000000|2022-05-29 18:30:00|670.59|662.99|670.72|663.12|670.73|663.13|670.57|662.97|19
1653849010000|2022-05-29 18:30:10|670.8|663.2|670.8|663.2|670.82|663.22|670.79|663.19|6
1653849020000|2022-05-29 18:30:20|670.82|663.22|670.81|663.21|670.82|663.22|670.79|663.19|6
1653849030000|2022-05-29 18:30:30|670.8|663.2|670.8|663.2|670.8|663.2|670.8|663.2|1
1653849040000|2022-05-29 18:30:40|670.77|663.17|670.75|663.15|670.8|663.2|670.71|663.11|13
1653849050000|2022-05-29 18:30:50|670.76|663.16|670.77|663.17|670.78|663.18|670.73|663.13|9
1653849060000|2022-05-29 18:31:00|670.78|663.18|670.88|663.28|670.88|663.28|670.77|663.17|6
1653849070000|2022-05-29 18:31:10|670.79|663.19|670.8|663.2|670.8|663.2|670.78|663.18|4
1653849080000|2022-05-29 18:31:20|670.81|663.21|670.83|663.23|670.86|663.26|670.79|663.19|9
1653849090000|2022-05-29 18:31:30|670.85|663.25|670.85|663.25|670.85|663.25|670.84|663.24|3
1653849100000|2022-05-29 18:31:40|670.83|663.23|670.85|663.25|670.85|663.25|670.83|663.23|2
1653849110000|2022-05-29 18:31:50|670.84|663.24|670.82|663.22|670.84|663.24|670.82|663.22|2
1653849120000|2022-05-29 18:32:00|670.76|663.16|670.74|663.14|670.76|663.16|670.74|663.14|4
1653849130000|2022-05-29 18:32:10|670.76|663.16|670.74|663.14|670.76|663.16|670.74|663.14|2
1653849140000|2022-05-29 18:32:20|670.71|663.11|670.73|663.13|670.73|663.13|670.71|663.11|2
1653849150000|2022-05-29 18:32:30|670.71|663.11|670.71|663.11|670.71|663.11|670.7|663.1|3
1653849160000|2022-05-29 18:32:40|670.72|663.12|670.69|663.09|670.73|663.13|670.69|663.09|4
1653849170000|2022-05-29 18:32:50|670.75|663.15|670.75|663.15|670.78|663.18|670.75|663.15|3
1653849180000|2022-05-29 18:33:00|670.74|663.14|670.74|663.14|670.74|663.14|670.74|663.14|1
1653849190000|2022-05-29 18:33:10|670.73|663.13|670.74|663.14|670.74|663.14|670.73|663.13|2
1653849200000|2022-05-29 18:33:20|670.73|663.13|670.74|663.14|670.74|663.14|670.73|663.13|2
1653849240000|2022-05-29 18:34:00|670.76|663.16|670.8|663.2|670.8|663.2|670.76|663.16|2
1653849260000|2022-05-29 18:34:20|670.81|663.21|670.81|663.21|670.81|663.21|670.8|663.2|3
1653849270000|2022-05-29 18:34:30|670.8|663.2|670.77|663.17|670.8|663.2|670.76|663.16|6
1653849280000|2022-05-29 18:34:40|670.76|663.16|670.76|663.16|670.76|663.16|670.76|663.16|1
1653849300000|2022-05-29 18:35:00|670.74|663.14|670.74|663.14|670.74|663.14|670.74|663.14|1
1653849320000|2022-05-29 18:35:20|670.73|663.13|670.74|663.14|670.74|663.14|670.73|663.13|2
1653849330000|2022-05-29 18:35:30|670.75|663.15|670.75|663.15|670.75|663.15|670.75|663.15|1
1653849340000|2022-05-29 18:35:40|670.74|663.14|670.75|663.15|670.75|663.15|670.74|663.14|2
1653849350000|2022-05-29 18:35:50|670.74|663.14|670.76|663.16|670.76|663.16|670.74|663.14|2
1653849360000|2022-05-29 18:36:00|670.77|663.17|670.81|663.21|670.82|663.22|670.77|663.17|3
1653849380000|2022-05-29 18:36:20|670.77|663.17|670.77|663.17|670.77|663.17|670.77|663.17|1
1653849390000|2022-05-29 18:36:30|670.78|663.18|670.75|663.15|670.78|663.18|670.75|663.15|4
1653849400000|2022-05-29 18:36:40|670.76|663.16|670.76|663.16|670.76|663.16|670.76|663.16|1
1653849410000|2022-05-29 18:36:50|670.83|663.23|670.61|663.01|670.83|663.23|670.6|663|13
1653849420000|2022-05-29 18:37:00|670.62|663.02|670.7|663.1|670.7|663.1|670.62|663.02|6
1653849430000|2022-05-29 18:37:10|670.68|663.08|670.8|663.2|670.8|663.2|670.67|663.07|8
1653849440000|2022-05-29 18:37:20|670.81|663.21|670.8|663.2|670.84|663.24|670.79|663.19|10
1653849450000|2022-05-29 18:37:30|670.81|663.21|670.91|663.31|670.93|663.33|670.8|663.2|13
1653849460000|2022-05-29 18:37:40|670.9|663.3|670.89|663.29|670.93|663.33|670.89|663.29|6
1653849470000|2022-05-29 18:37:50|670.9|663.3|670.9|663.3|670.9|663.3|670.9|663.3|1
1653849480000|2022-05-29 18:38:00|670.87|663.27|670.93|663.33|670.95|663.35|670.87|663.27|8
1653849490000|2022-05-29 18:38:10|670.95|663.35|670.97|663.37|670.97|663.37|670.95|663.35|2
1653849500000|2022-05-29 18:38:20|670.96|663.36|670.96|663.36|670.96|663.36|670.96|663.36|1
1653849510000|2022-05-29 18:38:30|670.94|663.34|670.94|663.34|670.94|663.34|670.94|663.34|1
1653849530000|2022-05-29 18:38:50|670.92|663.32|670.92|663.32|670.92|663.32|670.92|663.32|1
1653849540000|2022-05-29 18:39:00|670.9|663.3|670.92|663.32|670.92|663.32|670.88|663.28|4
1653849550000|2022-05-29 18:39:10|670.93|663.33|670.89|663.29|670.93|663.33|670.89|663.29|4
1653849570000|2022-05-29 18:39:30|670.86|663.26|670.49|662.89|670.88|663.28|670.49|662.89|10
1653849580000|2022-05-29 18:39:40|670.48|662.88|670.29|662.69|670.48|662.88|670.29|662.69|5
1653849590000|2022-05-29 18:39:50|670.3|662.7|670.3|662.7|670.3|662.7|670.3|662.7|1
1653849600000|2022-05-29 18:40:00|670.29|662.69|670.04|662.44|670.29|662.69|670.03|662.43|11
1653849610000|2022-05-29 18:40:10|669.97|662.37|669.93|662.33|669.97|662.37|669.91|662.31|5
1653849620000|2022-05-29 18:40:20|669.91|662.31|669.91|662.31|669.92|662.32|669.89|662.29|9
1653849630000|2022-05-29 18:40:30|669.86|662.26|669.41|661.81|669.87|662.27|669.41|661.81|12
1653849640000|2022-05-29 18:40:40|669.38|661.78|669.38|661.78|669.44|661.84|669.37|661.77|5
1653849650000|2022-05-29 18:40:50|669.35|661.75|669.31|661.71|669.39|661.79|669.31|661.71|6
1653849660000|2022-05-29 18:41:00|669.32|661.72|669.19|661.59|669.32|661.72|669.19|661.59|5
1653849670000|2022-05-29 18:41:10|669.18|661.58|669.18|661.58|669.18|661.58|669.18|661.58|1
1653849680000|2022-05-29 18:41:20|669.16|661.56|669.02|661.42|669.16|661.56|669.02|661.42|9
1653849690000|2022-05-29 18:41:30|668.96|661.36|668.29|660.69|668.96|661.36|668.28|660.68|8
1653849700000|2022-05-29 18:41:40|668.17|660.57|668.05|660.45|668.18|660.58|668.03|660.43|12
1653849710000|2022-05-29 18:41:50|668.06|660.46|667.9|660.3|668.07|660.47|667.9|660.3|6
1653849720000|2022-05-29 18:42:00|667.95|660.35|667.84|660.24|667.95|660.35|667.82|660.22|6
1653849730000|2022-05-29 18:42:10|667.83|660.23|667.83|660.23|667.84|660.24|667.81|660.21|6
1653849740000|2022-05-29 18:42:20|667.84|660.24|667.86|660.26|667.86|660.26|667.82|660.22|8
1653849750000|2022-05-29 18:42:30|667.88|660.28|667.32|659.72|667.88|660.28|667.31|659.71|13
1653849760000|2022-05-29 18:42:40|667.31|659.71|667.03|659.43|667.31|659.71|667.03|659.43|10
1653849770000|2022-05-29 18:42:50|667.02|659.42|667.03|659.43|667.04|659.44|667.02|659.42|3
1653849780000|2022-05-29 18:43:00|667.05|659.45|667.96|660.36|667.98|660.38|667.05|659.45|27
1653849790000|2022-05-29 18:43:10|667.95|660.35|667.96|660.36|667.97|660.37|667.92|660.32|16
1653849800000|2022-05-29 18:43:20|667.97|660.37|667.95|660.35|667.97|660.37|667.94|660.34|15
1653849810000|2022-05-29 18:43:30|667.94|660.34|667.94|660.34|667.94|660.34|667.94|660.34|1
1653849820000|2022-05-29 18:43:40|667.95|660.35|667.94|660.34|667.95|660.35|667.94|660.34|2
1653849830000|2022-05-29 18:43:50|667.95|660.35|667.94|660.34|667.95|660.35|667.93|660.33|3
1653849840000|2022-05-29 18:44:00|667.92|660.32|667.95|660.35|667.98|660.38|667.92|660.32|8
1653849850000|2022-05-29 18:44:10|667.96|660.36|667.96|660.36|667.96|660.36|667.95|660.35|3
1653849860000|2022-05-29 18:44:20|667.97|660.37|668|660.4|668.03|660.43|667.97|660.37|6
1653849870000|2022-05-29 18:44:30|667.99|660.39|667.3|659.7|667.99|660.39|667.28|659.68|13
1653849880000|2022-05-29 18:44:40|667.31|659.71|667.31|659.71|667.32|659.72|667.31|659.71|3
1653849890000|2022-05-29 18:44:50|667.29|659.69|667.32|659.72|667.32|659.72|667.29|659.69|3
1653849900000|2022-05-29 18:45:00|667.33|659.73|667.65|660.05|667.66|660.06|667.33|659.73|16
1653849910000|2022-05-29 18:45:10|667.63|660.03|667.61|660.01|667.66|660.06|667.61|660.01|5
1653849920000|2022-05-29 18:45:20|667.6|660|667.71|660.11|667.71|660.11|667.55|659.95|10
1653849930000|2022-05-29 18:45:30|667.67|660.07|667.68|660.08|667.68|660.08|667.6|660|6
1653849940000|2022-05-29 18:45:40|667.69|660.09|667.74|660.14|667.74|660.14|667.69|660.09|6
1653849950000|2022-05-29 18:45:50|667.76|660.16|667.75|660.15|667.76|660.16|667.75|660.15|2
1653849960000|2022-05-29 18:46:00|667.82|660.22|668.42|660.82|668.43|660.83|667.82|660.22|13
1653849970000|2022-05-29 18:46:10|668.41|660.81|668.49|660.89|668.49|660.89|668.41|660.81|14
1653849980000|2022-05-29 18:46:20|668.47|660.87|668.55|660.95|668.57|660.97|668.46|660.86|8
1653849990000|2022-05-29 18:46:30|668.57|660.97|668.68|661.08|668.68|661.08|668.57|660.97|5
1653850000000|2022-05-29 18:46:40|668.66|661.06|668.71|661.11|668.71|661.11|668.66|661.06|5
1653850010000|2022-05-29 18:46:50|668.72|661.12|668.62|661.02|668.72|661.12|668.59|660.99|3
1653850020000|2022-05-29 18:47:00|668.66|661.06|668.58|660.98|668.66|661.06|668.58|660.98|2
1653850030000|2022-05-29 18:47:10|668.59|660.99|668.59|660.99|668.63|661.03|668.59|660.99|5
1653850040000|2022-05-29 18:47:20|668.61|661.01|668.62|661.02|668.62|661.02|668.61|661.01|2
1653850050000|2022-05-29 18:47:30|668.61|661.01|668.59|660.99|668.63|661.03|668.59|660.99|3
1653850060000|2022-05-29 18:47:40|668.58|660.98|668.58|660.98|668.58|660.98|668.58|660.98|1
1653850070000|2022-05-29 18:47:50|668.57|660.97|668.59|660.99|668.59|660.99|668.57|660.97|3
1653850080000|2022-05-29 18:48:00|668.6|661|668.3|660.7|668.66|661.06|668.3|660.7|10
1653850090000|2022-05-29 18:48:10|668.31|660.71|668.31|660.71|668.31|660.71|668.29|660.69|5
1653850100000|2022-05-29 18:48:20|668.3|660.7|668.3|660.7|668.3|660.7|668.3|660.7|1
1653850110000|2022-05-29 18:48:30|668.29|660.69|668.01|660.41|668.29|660.69|667.99|660.39|13
1653850120000|2022-05-29 18:48:40|668.06|660.46|668.07|660.47|668.07|660.47|668.06|660.46|4
1653850130000|2022-05-29 18:48:50|668.05|660.45|668.04|660.44|668.09|660.49|668.01|660.41|12
1653850140000|2022-05-29 18:49:00|668.05|660.45|668|660.4|668.05|660.45|668|660.4|4
1653850150000|2022-05-29 18:49:10|667.94|660.34|668.08|660.48|668.11|660.51|667.94|660.34|12
1653850170000|2022-05-29 18:49:30|668.05|660.45|668.02|660.42|668.05|660.45|668.01|660.41|6
1653850180000|2022-05-29 18:49:40|667.99|660.39|668.1|660.5|668.11|660.51|667.99|660.39|5
1653850190000|2022-05-29 18:49:50|668.11|660.51|668.11|660.51|668.11|660.51|668.11|660.51|1
1653850200000|2022-05-29 18:50:00|668.1|660.5|668.08|660.48|668.1|660.5|668.08|660.48|2
1653850210000|2022-05-29 18:50:10|668.05|660.45|668.06|660.46|668.06|660.46|668.05|660.45|2
1653850220000|2022-05-29 18:50:20|668.01|660.41|667.98|660.38|668.01|660.41|667.97|660.37|4
1653850230000|2022-05-29 18:50:30|667.97|660.37|667.92|660.32|667.97|660.37|667.92|660.32|2
1653850240000|2022-05-29 18:50:40|667.97|660.37|667.98|660.38|667.98|660.38|667.96|660.36|4
1653850250000|2022-05-29 18:50:50|667.96|660.36|667.91|660.31|667.96|660.36|667.85|660.25|7
1653850260000|2022-05-29 18:51:00|667.9|660.3|667.05|659.45|667.9|660.3|666.99|659.39|24
1653850270000|2022-05-29 18:51:10|667.06|659.46|666.43|658.83|667.06|659.46|666.43|658.83|17
1653850280000|2022-05-29 18:51:20|666.42|658.82|666.38|658.78|666.77|659.17|666.38|658.78|26
1653850290000|2022-05-29 18:51:30|666.24|658.64|666.73|659.13|666.73|659.13|666.24|658.64|27
1653850300000|2022-05-29 18:51:40|666.72|659.12|666.82|659.22|666.85|659.25|666.71|659.11|11
1653850310000|2022-05-29 18:51:50|666.83|659.23|666.82|659.22|666.83|659.23|666.81|659.21|8
1653850320000|2022-05-29 18:52:00|666.81|659.21|666.98|659.38|666.98|659.38|666.81|659.21|13
1653850330000|2022-05-29 18:52:10|666.95|659.35|666.96|659.36|666.98|659.38|666.93|659.33|9
1653850340000|2022-05-29 18:52:20|666.98|659.38|666.81|659.21|666.98|659.38|666.8|659.2|6
1653850350000|2022-05-29 18:52:30|666.82|659.22|666.82|659.22|666.82|659.22|666.82|659.22|1
1653850360000|2022-05-29 18:52:40|666.83|659.23|666.83|659.23|666.84|659.24|666.83|659.23|3
1653850370000|2022-05-29 18:52:50|666.82|659.22|666.84|659.24|666.84|659.24|666.79|659.19|5
1653850390000|2022-05-29 18:53:10|666.82|659.22|666.78|659.18|666.82|659.22|666.74|659.14|4
1653850400000|2022-05-29 18:53:20|666.8|659.2|666.8|659.2|666.81|659.21|666.8|659.2|3
1653850410000|2022-05-29 18:53:30|666.86|659.26|666.97|659.37|666.97|659.37|666.8|659.2|7
1653850420000|2022-05-29 18:53:40|666.96|659.36|666.93|659.33|666.96|659.36|666.92|659.32|6
1653850430000|2022-05-29 18:53:50|666.95|659.35|666.96|659.36|666.96|659.36|666.93|659.33|9
1653850440000|2022-05-29 18:54:00|666.95|659.35|666.95|659.35|666.96|659.36|666.95|659.35|3
1653850450000|2022-05-29 18:54:10|666.96|659.36|666.96|659.36|666.96|659.36|666.96|659.36|1
1653850460000|2022-05-29 18:54:20|666.95|659.35|666.95|659.35|666.95|659.35|666.95|659.35|1
1653850470000|2022-05-29 18:54:30|667.02|659.42|667.02|659.42|667.02|659.42|667.02|659.42|1
1653850490000|2022-05-29 18:54:50|667.01|659.41|667.04|659.44|667.04|659.44|667.01|659.41|2
1653850500000|2022-05-29 18:55:00|666.99|659.39|667|659.4|667|659.4|666.99|659.39|2
1653850510000|2022-05-29 18:55:10|666.96|659.36|666.99|659.39|666.99|659.39|666.96|659.36|4
1653850520000|2022-05-29 18:55:20|667|659.4|666.72|659.12|667|659.4|666.71|659.11|15
1653850530000|2022-05-29 18:55:30|666.73|659.13|666.55|658.95|666.73|659.13|666.55|658.95|5
1653850540000|2022-05-29 18:55:40|666.52|658.92|666.69|659.09|666.69|659.09|666.51|658.91|7
1653850550000|2022-05-29 18:55:50|666.66|659.06|666.61|659.01|666.66|659.06|666.61|659.01|4
1653850560000|2022-05-29 18:56:00|666.64|659.04|666.65|659.05|666.65|659.05|666.61|659.01|3
1653850570000|2022-05-29 18:56:10|666.61|659.01|666.65|659.05|666.66|659.06|666.61|659.01|6
1653850590000|2022-05-29 18:56:30|666.67|659.07|666.49|658.89|666.67|659.07|666.47|658.87|9
1653850600000|2022-05-29 18:56:40|666.5|658.9|666.68|659.08|666.69|659.09|666.47|658.87|15
1653850610000|2022-05-29 18:56:50|666.69|659.09|666.69|659.09|666.69|659.09|666.69|659.09|1
1653850620000|2022-05-29 18:57:00|666.67|659.07|666.69|659.09|666.7|659.1|666.67|659.07|5
1653850630000|2022-05-29 18:57:10|666.68|659.08|666.68|659.08|666.69|659.09|666.66|659.06|10
1653850640000|2022-05-29 18:57:20|666.75|659.15|666.7|659.1|666.75|659.15|666.63|659.03|13
1653850650000|2022-05-29 18:57:30|666.65|659.05|666.22|658.62|666.65|659.05|666.22|658.62|15
1653850660000|2022-05-29 18:57:40|666.21|658.61|666.52|658.92|666.52|658.92|666.21|658.61|20
1653850670000|2022-05-29 18:57:50|666.53|658.93|666.48|658.88|666.53|658.93|666.48|658.88|7
1653850680000|2022-05-29 18:58:00|666.49|658.89|666.64|659.04|666.65|659.05|666.49|658.89|13
1653850690000|2022-05-29 18:58:10|666.8|659.2|666.72|659.12|666.81|659.21|666.72|659.12|12
1653850700000|2022-05-29 18:58:20|666.69|659.09|666.72|659.12|666.72|659.12|666.68|659.08|7
1653850710000|2022-05-29 18:58:30|666.62|659.02|666.72|659.12|666.72|659.12|666.6|659|11
1653850720000|2022-05-29 18:58:40|666.74|659.14|666.74|659.14|666.74|659.14|666.71|659.11|4
1653850730000|2022-05-29 18:58:50|666.73|659.13|666.75|659.15|666.75|659.15|666.73|659.13|3
1653850740000|2022-05-29 18:59:00|666.73|659.13|666.86|659.26|666.86|659.26|666.73|659.13|10
1653850750000|2022-05-29 18:59:10|666.84|659.24|666.85|659.25|666.87|659.27|666.84|659.24|5
1653850770000|2022-05-29 18:59:30|666.84|659.24|666.82|659.22|666.84|659.24|666.82|659.22|2
1653850800000|2022-05-29 19:00:00|666.83|659.23|667.27|659.67|667.27|659.67|666.83|659.23|7
1653850810000|2022-05-29 19:00:10|667.3|659.7|668.27|660.67|668.27|660.67|667.3|659.7|10
1653850820000|2022-05-29 19:00:20|667.86|660.26|667.66|660.06|667.86|660.26|667.64|660.04|13
1653850830000|2022-05-29 19:00:30|667.65|660.05|667.65|660.05|667.76|660.16|667.61|660.01|10
1653850840000|2022-05-29 19:00:40|667.61|660.01|667.21|659.61|667.61|660.01|667.2|659.6|9
1653850850000|2022-05-29 19:00:50|667.2|659.6|667.05|659.45|667.21|659.61|667.05|659.45|8
1653850880000|2022-05-29 19:01:20|667.04|659.44|666.88|659.28|667.04|659.44|666.87|659.27|6
1653850890000|2022-05-29 19:01:30|666.87|659.27|666.87|659.27|666.87|659.27|666.87|659.27|1
1653850900000|2022-05-29 19:01:40|666.86|659.26|667.41|659.81|667.41|659.81|666.86|659.26|6
1653850910000|2022-05-29 19:01:50|667.45|659.85|667.45|659.85|667.45|659.85|667.45|659.85|1
1653850920000|2022-05-29 19:02:00|667.36|659.76|667.23|659.63|667.36|659.76|667.23|659.63|2
1653850930000|2022-05-29 19:02:10|667.18|659.58|666.74|659.14|667.18|659.58|666.56|658.96|14
1653850940000|2022-05-29 19:02:20|666.65|659.05|666.91|659.31|666.91|659.31|666.65|659.05|6
1653850960000|2022-05-29 19:02:40|666.94|659.34|666.94|659.34|666.94|659.34|666.94|659.34|1
1653850970000|2022-05-29 19:02:50|666.95|659.35|667.01|659.41|667.01|659.41|666.95|659.35|7
1653850980000|2022-05-29 19:03:00|667.12|659.52|667.01|659.41|667.12|659.52|667|659.4|3
1653851030000|2022-05-29 19:03:50|667|659.4|667.05|659.45|667.05|659.45|667|659.4|5
1653851040000|2022-05-29 19:04:00|667.03|659.43|667|659.4|667.04|659.44|666.98|659.38|5
1653851050000|2022-05-29 19:04:10|666.99|659.39|666.99|659.39|666.99|659.39|666.99|659.39|1
1653851060000|2022-05-29 19:04:20|666.92|659.32|666.96|659.36|666.96|659.36|666.92|659.32|10
1653851070000|2022-05-29 19:04:30|666.97|659.37|667.5|659.9|667.5|659.9|666.97|659.37|9
1653851080000|2022-05-29 19:04:40|667.56|659.96|668.5|660.9|668.5|660.9|667.56|659.96|15
1653851090000|2022-05-29 19:04:50|668.51|660.91|668.52|660.92|668.52|660.92|668.51|660.91|4
1653851100000|2022-05-29 19:05:00|668.51|660.91|668.65|661.05|668.78|661.18|668.51|660.91|19
1653851110000|2022-05-29 19:05:10|668.66|661.06|668.66|661.06|668.68|661.08|668.64|661.04|11
1653851120000|2022-05-29 19:05:20|668.65|661.05|668.66|661.06|668.66|661.06|668.65|661.05|6
1653851130000|2022-05-29 19:05:30|668.67|661.07|668.66|661.06|668.67|661.07|668.66|661.06|2
1653851140000|2022-05-29 19:05:40|668.67|661.07|668.5|660.9|668.67|661.07|668.5|660.9|9
1653851160000|2022-05-29 19:06:00|668.6|661|668.74|661.14|668.74|661.14|668.6|661|6
1653851170000|2022-05-29 19:06:10|668.71|661.11|668.91|661.31|668.92|661.32|668.7|661.1|8
1653851180000|2022-05-29 19:06:20|668.88|661.28|668.88|661.28|668.92|661.32|668.87|661.27|7
1653851190000|2022-05-29 19:06:30|668.89|661.29|668.89|661.29|668.89|661.29|668.89|661.29|1
1653851200000|2022-05-29 19:06:40|668.91|661.31|668.89|661.29|668.91|661.31|668.85|661.25|8
1653851210000|2022-05-29 19:06:50|668.9|661.3|669.01|661.41|669.01|661.41|668.9|661.3|10
1653851220000|2022-05-29 19:07:00|668.98|661.38|669.06|661.46|669.06|661.46|668.95|661.35|4
1653851230000|2022-05-29 19:07:10|669.01|661.41|668.8|661.2|669.01|661.41|668.8|661.2|7
1653851240000|2022-05-29 19:07:20|668.77|661.17|668.73|661.13|668.77|661.17|668.73|661.13|2
1653851250000|2022-05-29 19:07:30|668.72|661.12|668.72|661.12|668.81|661.21|668.72|661.12|10
1653851260000|2022-05-29 19:07:40|668.68|661.08|668.7|661.1|668.7|661.1|668.68|661.08|3
1653851270000|2022-05-29 19:07:50|668.73|661.13|668.84|661.24|668.85|661.25|668.73|661.13|7
1653851280000|2022-05-29 19:08:00|668.85|661.25|668.89|661.29|668.89|661.29|668.85|661.25|2
1653851290000|2022-05-29 19:08:10|668.94|661.34|668.29|660.69|668.94|661.34|668.29|660.69|16
1653851300000|2022-05-29 19:08:20|668.27|660.67|668.11|660.51|668.27|660.67|667.87|660.27|26
1653851310000|2022-05-29 19:08:30|668.12|660.52|667.93|660.33|668.12|660.52|667.92|660.32|19
1653851320000|2022-05-29 19:08:40|667.99|660.39|668.12|660.52|668.54|660.94|667.98|660.38|15
1653851330000|2022-05-29 19:08:50|668.13|660.53|668.1|660.5|668.18|660.58|668.1|660.5|8
1653851340000|2022-05-29 19:09:00|668.09|660.49|668.02|660.42|668.1|660.5|667.9|660.3|18
1653851350000|2022-05-29 19:09:10|668.04|660.44|668.18|660.58|668.18|660.58|668.01|660.41|6
1653851360000|2022-05-29 19:09:20|668.19|660.59|668.1|660.5|668.21|660.61|668.1|660.5|7
1653851370000|2022-05-29 19:09:30|668.08|660.48|668.08|660.48|668.08|660.48|668.08|660.48|1
1653851380000|2022-05-29 19:09:40|668.07|660.47|668.07|660.47|668.07|660.47|668.07|660.47|1
1653851390000|2022-05-29 19:09:50|668.08|660.48|668.12|660.52|668.13|660.53|668.08|660.48|7
1653851400000|2022-05-29 19:10:00|668.11|660.51|668.13|660.53|668.14|660.54|668.08|660.48|5
1653851410000|2022-05-29 19:10:10|668.14|660.54|668.13|660.53|668.14|660.54|668.13|660.53|2
1653851430000|2022-05-29 19:10:30|668.09|660.49|668.08|660.48|668.09|660.49|668.07|660.47|11
1653851440000|2022-05-29 19:10:40|668.11|660.51|668.11|660.51|668.11|660.51|668.11|660.51|1
1653851450000|2022-05-29 19:10:50|668.1|660.5|668.1|660.5|668.1|660.5|668.1|660.5|1
1653851480000|2022-05-29 19:11:20|668.09|660.49|668.42|660.82|668.43|660.83|668.09|660.49|9
1653851490000|2022-05-29 19:11:30|668.41|660.81|669.16|661.56|669.16|661.56|668.41|660.81|10
1653851500000|2022-05-29 19:11:40|669.15|661.55|669.2|661.6|669.37|661.77|669.15|661.55|17
1653851510000|2022-05-29 19:11:50|669.22|661.62|669.16|661.56|669.22|661.62|669.1|661.5|11
1653851520000|2022-05-29 19:12:00|669.12|661.52|669.07|661.47|669.12|661.52|669.05|661.45|8
1653851530000|2022-05-29 19:12:10|669.06|661.46|669.07|661.47|669.07|661.47|669.04|661.44|5
1653851540000|2022-05-29 19:12:20|669.06|661.46|669.06|661.46|669.06|661.46|669.05|661.45|3
1653851550000|2022-05-29 19:12:30|669.05|661.45|669.08|661.48|669.08|661.48|669.04|661.44|8
1653851560000|2022-05-29 19:12:40|669.09|661.49|669.08|661.48|669.1|661.5|669.08|661.48|4
1653851570000|2022-05-29 19:12:50|669.09|661.49|669.06|661.46|669.09|661.49|669.05|661.45|8
1653851580000|2022-05-29 19:13:00|669.1|661.5|669.1|661.5|669.1|661.5|669.1|661.5|1
1653851590000|2022-05-29 19:13:10|669.13|661.53|669.13|661.53|669.13|661.53|669.13|661.53|1
1653851640000|2022-05-29 19:14:00|669.07|661.47|668.99|661.39|669.08|661.48|668.85|661.25|16
1653851650000|2022-05-29 19:14:10|669.02|661.42|668.89|661.29|669.06|661.46|668.89|661.29|6
1653851660000|2022-05-29 19:14:20|668.88|661.28|669.01|661.41|669.03|661.43|668.88|661.28|6
1653851670000|2022-05-29 19:14:30|669.05|661.45|668.99|661.39|669.05|661.45|668.99|661.39|6
1653851680000|2022-05-29 19:14:40|669.01|661.41|669.01|661.41|669.02|661.42|669.01|661.41|3
1653851690000|2022-05-29 19:14:50|669.02|661.42|669.02|661.42|669.02|661.42|669.02|661.42|1
1653851700000|2022-05-29 19:15:00|669.04|661.44|669.02|661.42|669.04|661.44|669.02|661.42|10
1653851710000|2022-05-29 19:15:10|669.03|661.43|668.99|661.39|669.03|661.43|668.99|661.39|3
1653851720000|2022-05-29 19:15:20|669.02|661.42|668.88|661.28|669.03|661.43|668.88|661.28|8
1653851730000|2022-05-29 19:15:30|668.86|661.26|668.96|661.36|668.97|661.37|668.84|661.24|23
1653851740000|2022-05-29 19:15:40|668.98|661.38|669|661.4|669.01|661.41|668.98|661.38|8
1653851750000|2022-05-29 19:15:50|668.99|661.39|668.97|661.37|668.99|661.39|668.95|661.35|9
1653851760000|2022-05-29 19:16:00|668.85|661.25|668.77|661.17|668.87|661.27|668.36|660.76|22
1653851770000|2022-05-29 19:16:10|668.78|661.18|668.78|661.18|668.78|661.18|668.73|661.13|5
1653851780000|2022-05-29 19:16:20|668.77|661.17|668.68|661.08|668.77|661.17|668.68|661.08|7
1653851790000|2022-05-29 19:16:30|668.64|661.04|668.71|661.11|668.71|661.11|668.62|661.02|12
1653851800000|2022-05-29 19:16:40|668.7|661.1|668.74|661.14|668.76|661.16|668.7|661.1|6
1653851810000|2022-05-29 19:16:50|668.73|661.13|668.71|661.11|668.74|661.14|668.71|661.11|4
1653851820000|2022-05-29 19:17:00|668.7|661.1|668.69|661.09|668.7|661.1|668.69|661.09|2
1653851830000|2022-05-29 19:17:10|668.66|661.06|668.17|660.57|668.66|661.06|668.14|660.54|10
1653851840000|2022-05-29 19:17:20|668.16|660.56|668.11|660.51|668.2|660.6|668.06|660.46|16
1653851850000|2022-05-29 19:17:30|668.1|660.5|668.1|660.5|668.1|660.5|668.1|660.5|1
1653851860000|2022-05-29 19:17:40|668.09|660.49|668.05|660.45|668.09|660.49|668.05|660.45|7
1653851870000|2022-05-29 19:17:50|668.06|660.46|668.08|660.48|668.1|660.5|668.03|660.43|12
1653851880000|2022-05-29 19:18:00|668.06|660.46|667.71|660.11|668.06|660.46|667.71|660.11|9
1653851890000|2022-05-29 19:18:10|667.72|660.12|667.64|660.04|667.73|660.13|667.64|660.04|7
1653851900000|2022-05-29 19:18:20|667.7|660.1|667.68|660.08|667.72|660.12|667.68|660.08|5
1653851910000|2022-05-29 19:18:30|667.67|660.07|667.7|660.1|667.72|660.12|667.67|660.07|5
1653851920000|2022-05-29 19:18:40|667.68|660.08|667.68|660.08|667.68|660.08|667.68|660.08|1
1653851930000|2022-05-29 19:18:50|667.65|660.05|667.74|660.14|667.75|660.15|667.65|660.05|4
1653851940000|2022-05-29 19:19:00|667.68|660.08|667.71|660.11|667.71|660.11|667.64|660.04|8
1653851950000|2022-05-29 19:19:10|667.72|660.12|667.63|660.03|667.72|660.12|667.63|660.03|4
1653851960000|2022-05-29 19:19:20|667.65|660.05|667.63|660.03|667.68|660.08|667.59|659.99|13
1653851970000|2022-05-29 19:19:30|667.62|660.02|667.61|660.01|667.62|660.02|667.59|659.99|5
1653851980000|2022-05-29 19:19:40|667.64|660.04|667.33|659.73|667.64|660.04|667.33|659.73|11
1653851990000|2022-05-29 19:19:50|667.23|659.63|667.02|659.42|667.29|659.69|667.02|659.42|11
1653852000000|2022-05-29 19:20:00|667.03|659.43|667.54|659.94|667.54|659.94|667.02|659.42|18
1653852010000|2022-05-29 19:20:10|667.53|659.93|667.56|659.96|667.56|659.96|667.53|659.93|6
1653852020000|2022-05-29 19:20:20|667.55|659.95|667.62|660.02|667.62|660.02|667.53|659.93|7
1653852030000|2022-05-29 19:20:30|667.63|660.03|667.84|660.24|667.84|660.24|667.63|660.03|8
1653852040000|2022-05-29 19:20:40|667.81|660.21|667.81|660.21|667.81|660.21|667.81|660.21|1
1653852050000|2022-05-29 19:20:50|667.84|660.24|667.84|660.24|667.93|660.33|667.84|660.24|9
1653852060000|2022-05-29 19:21:00|667.81|660.21|667.99|660.39|668.01|660.41|667.81|660.21|9
1653852070000|2022-05-29 19:21:10|668.01|660.41|668.31|660.71|668.31|660.71|668.01|660.41|10
1653852080000|2022-05-29 19:21:20|668.33|660.73|668.3|660.7|668.33|660.73|668.3|660.7|4
1653852090000|2022-05-29 19:21:30|668.29|660.69|668.44|660.84|668.44|660.84|668.29|660.69|2
1653852100000|2022-05-29 19:21:40|668.47|660.87|668.42|660.82|668.51|660.91|668.3|660.7|12
1653852110000|2022-05-29 19:21:50|668.46|660.86|668.47|660.87|668.47|660.87|668.46|660.86|2
1653852120000|2022-05-29 19:22:00|668.46|660.86|668.48|660.88|668.48|660.88|668.4|660.8|8
1653852130000|2022-05-29 19:22:10|668.52|660.92|668.52|660.92|668.52|660.92|668.52|660.92|1
1653852140000|2022-05-29 19:22:20|668.59|660.99|669.31|661.71|669.31|661.71|668.59|660.99|13
1653852150000|2022-05-29 19:22:30|669.32|661.72|669.33|661.73|669.4|661.8|669.3|661.7|6
1653852160000|2022-05-29 19:22:40|669.35|661.75|669.25|661.65|669.37|661.77|669.16|661.56|6
1653852170000|2022-05-29 19:22:50|669.24|661.64|669.18|661.58|669.24|661.64|669.18|661.58|5
1653852180000|2022-05-29 19:23:00|669.17|661.57|669.08|661.48|669.17|661.57|669.08|661.48|3
1653852190000|2022-05-29 19:23:10|669.09|661.49|669.39|661.79|669.43|661.83|669.09|661.49|14
1653852200000|2022-05-29 19:23:20|669.42|661.82|669.4|661.8|669.42|661.82|669.4|661.8|3
1653852210000|2022-05-29 19:23:30|669.28|661.68|669.24|661.64|669.28|661.68|669.22|661.62|8
1653852220000|2022-05-29 19:23:40|669.25|661.65|669.23|661.63|669.25|661.65|669.23|661.63|2
1653852230000|2022-05-29 19:23:50|669.16|661.56|669.18|661.58|669.18|661.58|669.16|661.56|3
1653852240000|2022-05-29 19:24:00|669.17|661.57|669.11|661.51|669.17|661.57|669.1|661.5|4
1653852250000|2022-05-29 19:24:10|669.12|661.52|669.12|661.52|669.12|661.52|669.12|661.52|1
1653852270000|2022-05-29 19:24:30|669.13|661.53|669.12|661.52|669.13|661.53|669.12|661.52|2
1653852280000|2022-05-29 19:24:40|669.06|661.46|669.09|661.49|669.09|661.49|669.06|661.46|4
1653852290000|2022-05-29 19:24:50|669.1|661.5|669.11|661.51|669.11|661.51|669.1|661.5|2
1653852300000|2022-05-29 19:25:00|669.09|661.49|669.17|661.57|669.17|661.57|669.09|661.49|2
1653852310000|2022-05-29 19:25:10|669.15|661.55|669.08|661.48|669.17|661.57|669.08|661.48|4
1653852320000|2022-05-29 19:25:20|669.02|661.42|669.07|661.47|669.07|661.47|669|661.4|9
1653852330000|2022-05-29 19:25:30|669.06|661.46|669.07|661.47|669.07|661.47|669.06|661.46|2
1653852340000|2022-05-29 19:25:40|669.06|661.46|669|661.4|669.06|661.46|669|661.4|4
1653852350000|2022-05-29 19:25:50|669.01|661.41|669|661.4|669.01|661.41|669|661.4|2
1653852360000|2022-05-29 19:26:00|668.95|661.35|668.85|661.25|668.95|661.35|668.85|661.25|2
1653852380000|2022-05-29 19:26:20|668.84|661.24|668.84|661.24|668.84|661.24|668.84|661.24|1
1653852390000|2022-05-29 19:26:30|668.82|661.22|668.83|661.23|668.83|661.23|668.81|661.21|5
1653852400000|2022-05-29 19:26:40|668.82|661.22|668.81|661.21|668.82|661.22|668.81|661.21|2
1653852410000|2022-05-29 19:26:50|668.78|661.18|668.78|661.18|668.78|661.18|668.78|661.18|1
1653852420000|2022-05-29 19:27:00|668.77|661.17|668.71|661.11|668.82|661.22|668.71|661.11|5
1653852430000|2022-05-29 19:27:10|668.7|661.1|668.7|661.1|668.7|661.1|668.7|661.1|1
1653852440000|2022-05-29 19:27:20|668.72|661.12|668.67|661.07|668.72|661.12|668.67|661.07|2
1653852460000|2022-05-29 19:27:40|668.62|661.02|668.2|660.6|668.62|661.02|668.2|660.6|9
1653852470000|2022-05-29 19:27:50|668.19|660.59|667.51|659.91|668.19|660.59|667.5|659.9|15
1653852480000|2022-05-29 19:28:00|667.5|659.9|667.51|659.91|667.52|659.92|667.43|659.83|11
1653852490000|2022-05-29 19:28:10|667.72|660.12|667.69|660.09|667.8|660.2|667.66|660.06|16
1653852500000|2022-05-29 19:28:20|667.67|660.07|667.69|660.09|667.69|660.09|667.67|660.07|2
1653852510000|2022-05-29 19:28:30|667.68|660.08|667.71|660.11|667.72|660.12|667.68|660.08|9
1653852520000|2022-05-29 19:28:40|667.69|660.09|667.68|660.08|667.7|660.1|667.68|660.08|7
1653852530000|2022-05-29 19:28:50|667.67|660.07|667.67|660.07|667.68|660.08|667.62|660.02|5
1653852540000|2022-05-29 19:29:00|667.68|660.08|667.75|660.15|667.75|660.15|667.68|660.08|7
1653852550000|2022-05-29 19:29:10|667.74|660.14|667.74|660.14|667.74|660.14|667.74|660.14|1
1653852570000|2022-05-29 19:29:30|667.62|660.02|667.72|660.12|667.72|660.12|667.62|660.02|12
1653852580000|2022-05-29 19:29:40|667.71|660.11|667.71|660.11|667.71|660.11|667.71|660.11|1
1653852590000|2022-05-29 19:29:50|667.72|660.12|667.74|660.14|667.78|660.18|667.71|660.11|6
1653852600000|2022-05-29 19:30:00|667.91|660.31|667.84|660.24|667.97|660.37|667.81|660.21|7
1653852610000|2022-05-29 19:30:10|667.81|660.21|667.81|660.21|667.84|660.24|667.81|660.21|3
1653852620000|2022-05-29 19:30:20|667.82|660.22|667.84|660.24|667.84|660.24|667.82|660.22|2
1653852630000|2022-05-29 19:30:30|667.85|660.25|668.34|660.74|668.37|660.77|667.84|660.24|16
1653852640000|2022-05-29 19:30:40|668.38|660.78|668.36|660.76|668.42|660.82|668.36|660.76|4
1653852650000|2022-05-29 19:30:50|668.37|660.77|668.08|660.48|668.37|660.77|667.99|660.39|22
1653852660000|2022-05-29 19:31:00|668.07|660.47|668.15|660.55|668.15|660.55|668.03|660.43|9
1653852670000|2022-05-29 19:31:10|668.16|660.56|668.15|660.55|668.16|660.56|668.14|660.54|4
1653852680000|2022-05-29 19:31:20|668.12|660.52|668.53|660.93|668.53|660.93|668.12|660.52|9
1653852690000|2022-05-29 19:31:30|668.56|660.96|668.54|660.94|668.57|660.97|668.54|660.94|5
1653852700000|2022-05-29 19:31:40|668.55|660.95|668.58|660.98|668.6|661|668.55|660.95|6
1653852710000|2022-05-29 19:31:50|668.6|661|668.75|661.15|668.83|661.23|668.57|660.97|19
1653852720000|2022-05-29 19:32:00|668.72|661.12|668.76|661.16|668.92|661.32|668.72|661.12|10
1653852730000|2022-05-29 19:32:10|668.78|661.18|668.77|661.17|668.78|661.18|668.75|661.15|9
1653852740000|2022-05-29 19:32:20|668.75|661.15|668.67|661.07|668.75|661.15|668.66|661.06|6
1653852750000|2022-05-29 19:32:30|668.58|660.98|668.28|660.68|668.59|660.99|668.28|660.68|10
1653852760000|2022-05-29 19:32:40|668.26|660.66|668.55|660.95|668.55|660.95|668.25|660.65|16
1653852770000|2022-05-29 19:32:50|668.52|660.92|668.54|660.94|668.54|660.94|668.52|660.92|3
1653852780000|2022-05-29 19:33:00|668.53|660.93|668.53|660.93|668.54|660.94|668.52|660.92|7
1653852790000|2022-05-29 19:33:10|668.52|660.92|668.58|660.98|668.58|660.98|668.52|660.92|7
1653852800000|2022-05-29 19:33:20|668.6|661|668.73|661.13|668.73|661.13|668.6|661|2
1653852810000|2022-05-29 19:33:30|668.81|661.21|668.72|661.12|668.81|661.21|668.7|661.1|4
1653852820000|2022-05-29 19:33:40|668.85|661.25|668.85|661.25|668.85|661.25|668.85|661.25|1
1653852830000|2022-05-29 19:33:50|668.75|661.15|668.72|661.12|668.75|661.15|668.71|661.11|3
1653852840000|2022-05-29 19:34:00|668.74|661.14|668.86|661.26|668.86|661.26|668.74|661.14|7
1653852850000|2022-05-29 19:34:10|668.85|661.25|668.78|661.18|668.87|661.27|668.78|661.18|5
1653852860000|2022-05-29 19:34:20|668.79|661.19|668.79|661.19|668.8|661.2|668.79|661.19|7
1653852870000|2022-05-29 19:34:30|668.73|661.13|668.74|661.14|668.74|661.14|668.73|661.13|2
1653852900000|2022-05-29 19:35:00|668.75|661.15|668.88|661.28|668.89|661.29|668.75|661.15|12
1653852910000|2022-05-29 19:35:10|668.84|661.24|668.83|661.23|668.84|661.24|668.78|661.18|14
1653852920000|2022-05-29 19:35:20|668.94|661.34|668.94|661.34|668.94|661.34|668.94|661.34|1
1653852940000|2022-05-29 19:35:40|668.96|661.36|668.95|661.35|668.96|661.36|668.95|661.35|2
1653852950000|2022-05-29 19:35:50|668.97|661.37|668.98|661.38|669.02|661.42|668.97|661.37|6
1653852960000|2022-05-29 19:36:00|668.99|661.39|668.99|661.39|669.01|661.41|668.98|661.38|5
1653852970000|2022-05-29 19:36:10|669|661.4|669.01|661.41|669.02|661.42|668.98|661.38|8
1653852980000|2022-05-29 19:36:20|669|661.4|668.92|661.32|669.01|661.41|668.92|661.32|9
1653852990000|2022-05-29 19:36:30|668.94|661.34|668.95|661.35|668.97|661.37|668.93|661.33|7
1653853000000|2022-05-29 19:36:40|668.92|661.32|668.93|661.33|668.93|661.33|668.92|661.32|2
1653853010000|2022-05-29 19:36:50|668.91|661.31|668.94|661.34|668.96|661.36|668.9|661.3|15
1653853020000|2022-05-29 19:37:00|668.95|661.35|669.01|661.41|669.01|661.41|668.9|661.3|16
1653853030000|2022-05-29 19:37:10|669|661.4|669.01|661.41|669.01|661.41|669|661.4|2
1653853040000|2022-05-29 19:37:20|669|661.4|668.98|661.38|669|661.4|668.98|661.38|4
1653853050000|2022-05-29 19:37:30|668.97|661.37|668.98|661.38|668.98|661.38|668.95|661.35|7
1653853060000|2022-05-29 19:37:40|669.73|660.63|669.71|660.61|669.73|660.63|669.7|660.6|6
1653853080000|2022-05-29 19:38:00|669.69|660.59|669.69|660.59|669.69|660.59|669.69|660.59|1
1653853090000|2022-05-29 19:38:10|669.63|660.53|669.57|660.47|669.63|660.53|669.55|660.45|17
1653853100000|2022-05-29 19:38:20|669.55|660.45|669.57|660.47|669.59|660.49|669.54|660.44|7
1653853110000|2022-05-29 19:38:30|669.58|660.48|669.48|660.38|669.6|660.5|669.48|660.38|9
1653853120000|2022-05-29 19:38:40|669.46|660.36|669.42|660.32|669.46|660.36|669.42|660.32|7
1653853130000|2022-05-29 19:38:50|669.41|660.31|669.43|660.33|669.43|660.33|669.41|660.31|3
1653853140000|2022-05-29 19:39:00|669.44|660.34|669.39|660.29|669.44|660.34|669.39|660.29|2
1653853150000|2022-05-29 19:39:10|669.44|660.34|669.44|660.34|669.44|660.34|669.44|660.34|1
1653853160000|2022-05-29 19:39:20|669.51|660.41|669.58|660.48|669.58|660.48|669.51|660.41|4
1653853170000|2022-05-29 19:39:30|669.59|660.49|669.67|660.57|669.67|660.57|669.59|660.49|5
1653853180000|2022-05-29 19:39:40|669.65|660.55|669.08|659.98|669.7|660.6|669.06|659.96|19
1653853190000|2022-05-29 19:39:50|669.09|659.99|669.44|660.34|669.44|660.34|669.05|659.95|15
1653853200000|2022-05-29 19:40:00|669.29|660.19|669.31|660.21|669.32|660.22|669.27|660.17|8
1653853210000|2022-05-29 19:40:10|669.32|660.22|669.31|660.21|669.32|660.22|669.31|660.21|2
1653853220000|2022-05-29 19:40:20|669.33|660.23|669.32|660.22|669.38|660.28|669.31|660.21|8
1653853230000|2022-05-29 19:40:30|669.41|660.31|669.32|660.22|669.41|660.31|669.31|660.21|7
1653853240000|2022-05-29 19:40:40|669.31|660.21|669.4|660.3|669.42|660.32|669.31|660.21|4
1653853250000|2022-05-29 19:40:50|669.39|660.29|669.4|660.3|669.4|660.3|669.39|660.29|4
1653853260000|2022-05-29 19:41:00|669.39|660.29|669.39|660.29|669.39|660.29|669.39|660.29|1
1653853270000|2022-05-29 19:41:10|669.34|660.24|669.33|660.23|669.34|660.24|669.33|660.23|2
1653853280000|2022-05-29 19:41:20|669.31|660.21|669.32|660.22|669.32|660.22|669.31|660.21|10
1653853290000|2022-05-29 19:41:30|669.31|660.21|669.32|660.22|669.32|660.22|669.31|660.21|2
1653853300000|2022-05-29 19:41:40|669.31|660.21|669.29|660.19|669.31|660.21|669.27|660.17|5
1653853310000|2022-05-29 19:41:50|669.3|660.2|669.33|660.23|669.33|660.23|669.3|660.2|4
1653853320000|2022-05-29 19:42:00|669.32|660.22|669.27|660.17|669.32|660.22|669.27|660.17|2
1653853330000|2022-05-29 19:42:10|669.25|660.15|669.28|660.18|669.3|660.2|669.24|660.14|16
1653853340000|2022-05-29 19:42:20|669.31|660.21|669.37|660.27|669.37|660.27|669.31|660.21|3
1653853350000|2022-05-29 19:42:30|669.38|660.28|669.46|660.36|669.47|660.37|669.38|660.28|4
1653853360000|2022-05-29 19:42:40|669.45|660.35|669.44|660.34|669.45|660.35|669.44|660.34|2
1653853370000|2022-05-29 19:42:50|669.51|660.41|669.51|660.41|669.51|660.41|669.51|660.41|1
1653853380000|2022-05-29 19:43:00|669.43|660.33|669.4|660.3|669.43|660.33|669.4|660.3|4
1653853390000|2022-05-29 19:43:10|669.38|660.28|669.38|660.28|669.38|660.28|669.38|660.28|1
1653853400000|2022-05-29 19:43:20|669.37|660.27|669.38|660.28|669.43|660.33|669.37|660.27|4
1653853410000|2022-05-29 19:43:30|669.43|660.33|669.43|660.33|669.43|660.33|669.43|660.33|1
1653853420000|2022-05-29 19:43:40|669.51|660.41|669.51|660.41|669.51|660.41|669.51|660.41|1
1653853440000|2022-05-29 19:44:00|669.43|660.33|669.4|660.3|669.44|660.34|669.39|660.29|7
1653853450000|2022-05-29 19:44:10|669.49|660.39|669.49|660.39|669.49|660.39|669.49|660.39|1
1653853460000|2022-05-29 19:44:20|669.47|660.37|669.47|660.37|669.47|660.37|669.47|660.37|1
1653853480000|2022-05-29 19:44:40|669.46|660.36|669.62|660.52|669.62|660.52|669.46|660.36|6
1653853490000|2022-05-29 19:44:50|669.61|660.51|669.61|660.51|669.61|660.51|669.61|660.51|1
1653853500000|2022-05-29 19:45:00|669.7|660.6|669.7|660.6|669.7|660.6|669.7|660.6|1
1653853510000|2022-05-29 19:45:10|669.72|660.62|670.34|661.24|670.34|661.24|669.66|660.56|14
1653853520000|2022-05-29 19:45:20|670.31|661.21|670.54|661.44|670.56|661.46|670.31|661.21|4
1653853530000|2022-05-29 19:45:30|670.41|661.31|670.52|661.42|670.52|661.42|670.41|661.31|2
1653853540000|2022-05-29 19:45:40|670.53|661.43|670.45|661.35|670.53|661.43|670.45|661.35|5
1653853550000|2022-05-29 19:45:50|670.44|661.34|670.69|661.59|670.69|661.59|670.42|661.32|6
1653853560000|2022-05-29 19:46:00|670.68|661.58|670.69|661.59|670.69|661.59|670.68|661.58|2
1653853570000|2022-05-29 19:46:10|670.68|661.58|670.68|661.58|670.68|661.58|670.67|661.57|3
1653853590000|2022-05-29 19:46:30|670.67|661.57|670.68|661.58|670.69|661.59|670.67|661.57|3
1653853600000|2022-05-29 19:46:40|670.66|661.56|670.66|661.56|670.66|661.56|670.65|661.55|3
1653853610000|2022-05-29 19:46:50|670.65|661.55|670.66|661.56|670.66|661.56|670.65|661.55|2
1653853620000|2022-05-29 19:47:00|670.65|661.55|670.61|661.51|670.65|661.55|670.61|661.51|6
1653853630000|2022-05-29 19:47:10|670.6|661.5|670.32|661.22|670.6|661.5|670.32|661.22|6
1653853640000|2022-05-29 19:47:20|670.33|661.23|670.31|661.21|670.34|661.24|670.31|661.21|9
1653853660000|2022-05-29 19:47:40|670.32|661.22|670.32|661.22|670.32|661.22|670.32|661.22|1
1653853670000|2022-05-29 19:47:50|670.26|661.16|670.43|661.33|670.43|661.33|670.23|661.13|13
1653853680000|2022-05-29 19:48:00|670.51|661.41|670.53|661.43|670.53|661.43|670.51|661.41|2
1653853690000|2022-05-29 19:48:10|670.49|661.39|670.35|661.25|670.55|661.45|670.35|661.25|11
1653853700000|2022-05-29 19:48:20|670.36|661.26|670.4|661.3|670.4|661.3|670.36|661.26|2
1653853710000|2022-05-29 19:48:30|670.37|661.27|670.36|661.26|670.37|661.27|670.36|661.26|2
1653853720000|2022-05-29 19:48:40|670.38|661.28|670.39|661.29|670.39|661.29|670.38|661.28|6
1653853730000|2022-05-29 19:48:50|670.38|661.28|670.35|661.25|670.39|661.29|670.35|661.25|5
1653853740000|2022-05-29 19:49:00|670.36|661.26|670.35|661.25|670.36|661.26|670.32|661.22|4
1653853750000|2022-05-29 19:49:10|670.36|661.26|670.39|661.29|670.4|661.3|670.35|661.25|11
1653853760000|2022-05-29 19:49:20|670.44|661.34|670.53|661.43|670.53|661.43|670.43|661.33|8
1653853780000|2022-05-29 19:49:40|670.52|661.42|670.52|661.42|670.52|661.42|670.52|661.42|1
1653853790000|2022-05-29 19:49:50|670.5|661.4|670.52|661.42|670.52|661.42|670.5|661.4|4
1653853800000|2022-05-29 19:50:00|670.5|661.4|670.44|661.34|670.5|661.4|670.43|661.33|11
1653853810000|2022-05-29 19:50:10|670.43|661.33|670.45|661.35|670.46|661.36|670.35|661.25|5
1653853820000|2022-05-29 19:50:20|670.44|661.34|670.42|661.32|670.45|661.35|670.41|661.31|6
1653853830000|2022-05-29 19:50:30|670.41|661.31|670.33|661.23|670.41|661.31|670.33|661.23|2
1653853850000|2022-05-29 19:50:50|670.34|661.24|670.33|661.23|670.34|661.24|670.33|661.23|2
1653853860000|2022-05-29 19:51:00|670.34|661.24|670.34|661.24|670.35|661.25|670.33|661.23|5
1653853870000|2022-05-29 19:51:10|670.35|661.25|670.33|661.23|670.35|661.25|670.33|661.23|3
1653853880000|2022-05-29 19:51:20|670.32|661.22|670.28|661.18|670.32|661.22|670.28|661.18|4
1653853900000|2022-05-29 19:51:40|670.3|661.2|669.62|660.52|670.3|661.2|669.62|660.52|17
1653853910000|2022-05-29 19:51:50|669.47|660.37|669.45|660.35|669.47|660.37|669.45|660.35|2
1653853920000|2022-05-29 19:52:00|669.44|660.34|669.47|660.37|669.5|660.4|669.42|660.32|13
1653853930000|2022-05-29 19:52:10|669.45|660.35|669.44|660.34|669.45|660.35|669.43|660.33|5
1653853940000|2022-05-29 19:52:20|669.42|660.32|669.45|660.35|669.45|660.35|669.39|660.29|10
1653853950000|2022-05-29 19:52:30|669.46|660.36|669.46|660.36|669.46|660.36|669.46|660.36|1
1653853960000|2022-05-29 19:52:40|669.47|660.37|669.35|660.25|669.47|660.37|669.35|660.25|4
1653853970000|2022-05-29 19:52:50|669.37|660.27|669.34|660.24|669.37|660.27|669.34|660.24|4
1653853980000|2022-05-29 19:53:00|669.39|660.29|669.42|660.32|669.42|660.32|669.34|660.24|7
1653853990000|2022-05-29 19:53:10|669.41|660.31|669.44|660.34|669.44|660.34|669.41|660.31|4
1653854000000|2022-05-29 19:53:20|669.42|660.32|670.17|661.07|670.17|661.07|669.38|660.28|12
1653854010000|2022-05-29 19:53:30|670.16|661.06|670.14|661.04|670.18|661.08|670.11|661.01|7
1653854020000|2022-05-29 19:53:40|670.13|661.03|670.13|661.03|670.14|661.04|670.13|661.03|7
1653854030000|2022-05-29 19:53:50|670.14|661.04|670.38|661.28|670.4|661.3|670.14|661.04|7
1653854040000|2022-05-29 19:54:00|670.27|661.17|670.36|661.26|670.36|661.26|670.27|661.17|7
1653854050000|2022-05-29 19:54:10|670.32|661.22|670.31|661.21|670.34|661.24|670.29|661.19|5
1653854060000|2022-05-29 19:54:20|670.29|661.19|670.66|661.56|670.66|661.56|670.29|661.19|11
1653854070000|2022-05-29 19:54:30|670.64|661.54|670.57|661.47|670.64|661.54|670.53|661.43|8
1653854080000|2022-05-29 19:54:40|670.63|661.53|670.63|661.53|670.63|661.53|670.63|661.53|1
1653854090000|2022-05-29 19:54:50|670.67|661.57|670.6|661.5|670.67|661.57|670.6|661.5|2
1653854100000|2022-05-29 19:55:00|670.61|661.51|670.6|661.5|670.61|661.51|670.6|661.5|2
1653854110000|2022-05-29 19:55:10|670.61|661.51|670.61|661.51|670.61|661.51|670.6|661.5|5
1653854130000|2022-05-29 19:55:30|670.56|661.46|670.49|661.39|670.56|661.46|670.46|661.36|8
1653854150000|2022-05-29 19:55:50|670.38|661.28|670.4|661.3|670.41|661.31|670.36|661.26|5
1653854160000|2022-05-29 19:56:00|670.35|661.25|670.35|661.25|670.35|661.25|670.35|661.25|1
1653854170000|2022-05-29 19:56:10|670.39|661.29|670.34|661.24|670.41|661.31|670.34|661.24|6
1653854180000|2022-05-29 19:56:20|670.37|661.27|670.31|661.21|670.37|661.27|670.31|661.21|4
1653854190000|2022-05-29 19:56:30|670.32|661.22|670.31|661.21|670.32|661.22|670.31|661.21|2
1653854200000|2022-05-29 19:56:40|670.34|661.24|670.33|661.23|670.34|661.24|670.31|661.21|7
1653854210000|2022-05-29 19:56:50|670.34|661.24|670.37|661.27|670.42|661.32|670.34|661.24|8
1653854220000|2022-05-29 19:57:00|670.47|661.37|670.47|661.37|670.47|661.37|670.47|661.37|1
1653854230000|2022-05-29 19:57:10|670.46|661.36|670.46|661.36|670.46|661.36|670.46|661.36|1
1653854250000|2022-05-29 19:57:30|670.45|661.35|670.49|661.39|670.49|661.39|670.45|661.35|6
1653854260000|2022-05-29 19:57:40|670.51|661.41|670.51|661.41|670.51|661.41|670.5|661.4|3
1653854270000|2022-05-29 19:57:50|670.5|661.4|670.46|661.36|670.51|661.41|670.46|661.36|5
1653854280000|2022-05-29 19:58:00|670.47|661.37|670.47|661.37|670.5|661.4|670.47|661.37|8
1653854290000|2022-05-29 19:58:10|670.46|661.36|670.49|661.39|670.49|661.39|670.44|661.34|4
1653854300000|2022-05-29 19:58:20|670.48|661.38|670.53|661.43|670.57|661.47|670.48|661.38|11
1653854310000|2022-05-29 19:58:30|670.52|661.42|670.53|661.43|670.53|661.43|670.52|661.42|4
1653854320000|2022-05-29 19:58:40|670.49|661.39|670.5|661.4|670.5|661.4|670.49|661.39|2
1653854330000|2022-05-29 19:58:50|670.51|661.41|670.48|661.38|670.51|661.41|670.48|661.38|7
1653854340000|2022-05-29 19:59:00|670.49|661.39|670.43|661.33|670.49|661.39|670.43|661.33|7
1653854350000|2022-05-29 19:59:10|670.44|661.34|670.42|661.32|670.44|661.34|670.38|661.28|5
1653854370000|2022-05-29 19:59:30|670.43|661.33|671.16|662.06|671.17|662.07|670.43|661.33|16
1653854380000|2022-05-29 19:59:40|671.15|662.05|671.13|662.03|671.19|662.09|671.13|662.03|8
1653854400000|2022-05-29 20:00:00|671.1|662|670.85|661.75|671.1|662|670.8|661.7|23
1653854410000|2022-05-29 20:00:10|670.84|661.74|670.74|661.64|670.84|661.74|670.73|661.63|14
1653854420000|2022-05-29 20:00:20|670.75|661.65|671.89|662.79|671.91|662.81|670.72|661.62|19
1653854430000|2022-05-29 20:00:30|671.92|662.82|672.03|662.93|672.07|662.97|671.92|662.82|14
1653854440000|2022-05-29 20:00:40|672.06|662.96|672.04|662.94|672.06|662.96|672.03|662.93|5
1653854450000|2022-05-29 20:00:50|671.92|662.82|672.01|662.91|672.05|662.95|671.92|662.82|14
1653854460000|2022-05-29 20:01:00|672.05|662.95|672.03|662.93|672.1|663|672|662.9|12
1653854470000|2022-05-29 20:01:10|672.04|662.94|672.88|663.78|672.92|663.82|672.02|662.92|13
1653854480000|2022-05-29 20:01:20|672.9|663.8|672.66|663.56|672.96|663.86|672.66|663.56|12
1653854490000|2022-05-29 20:01:30|672.64|663.54|672.07|662.97|672.65|663.55|672.07|662.97|25
1653854500000|2022-05-29 20:01:40|672.04|662.94|672.08|662.98|672.08|662.98|672.04|662.94|10
1653854510000|2022-05-29 20:01:50|671.83|662.73|672.3|663.2|672.3|663.2|671.82|662.72|17
1653854520000|2022-05-29 20:02:00|672.28|663.18|672.34|663.24|672.37|663.27|672.28|663.18|8
1653854530000|2022-05-29 20:02:10|672.35|663.25|672.37|663.27|672.37|663.27|672.35|663.25|2
1653854540000|2022-05-29 20:02:20|672.36|663.26|672.36|663.26|672.36|663.26|672.36|663.26|1
1653854550000|2022-05-29 20:02:30|672.32|663.22|672.32|663.22|672.32|663.22|672.32|663.22|1
1653854570000|2022-05-29 20:02:50|672.33|663.23|672.34|663.24|672.34|663.24|672.33|663.23|2
1653854580000|2022-05-29 20:03:00|672.42|663.32|672.42|663.32|672.42|663.32|672.32|663.22|3
1653854590000|2022-05-29 20:03:10|672.41|663.31|671.93|662.83|672.41|663.31|671.93|662.83|21
1653854600000|2022-05-29 20:03:20|671.83|662.73|671.88|662.78|671.94|662.84|671.82|662.72|8
1653854610000|2022-05-29 20:03:30|671.83|662.73|673.07|663.97|673.12|664.02|671.83|662.73|22
1653854620000|2022-05-29 20:03:40|673.59|664.49|673.24|664.14|673.64|664.54|673.18|664.08|19
1653854630000|2022-05-29 20:03:50|673.23|664.13|673.71|664.61|673.71|664.61|673.13|664.03|11
1653854640000|2022-05-29 20:04:00|673.75|664.65|674.81|665.71|674.82|665.72|673.75|664.65|23
1653854650000|2022-05-29 20:04:10|674.7|665.6|674.78|665.68|674.8|665.7|674.66|665.56|8
1653854660000|2022-05-29 20:04:20|674.66|665.56|675.21|666.11|675.21|666.11|674.66|665.56|19
1653854670000|2022-05-29 20:04:30|675.19|666.09|675.41|666.31|675.41|666.31|675.19|666.09|14
1653854680000|2022-05-29 20:04:40|675.37|666.27|675.38|666.28|675.4|666.3|675.36|666.26|9
1653854690000|2022-05-29 20:04:50|675.39|666.29|675.37|666.27|675.39|666.29|675.37|666.27|5
1653854700000|2022-05-29 20:05:00|675.36|666.26|674.89|665.79|675.36|666.26|674.84|665.74|13
1653854710000|2022-05-29 20:05:10|674.84|665.74|674.78|665.68|674.91|665.81|674.78|665.68|7
1653854720000|2022-05-29 20:05:20|674.75|665.65|675.09|665.99|675.11|666.01|674.75|665.65|13
1653854730000|2022-05-29 20:05:30|675.06|665.96|675.15|666.05|675.22|666.12|675.06|665.96|11
1653854740000|2022-05-29 20:05:40|675.11|666.01|674.9|665.8|675.11|666.01|674.86|665.76|15
1653854750000|2022-05-29 20:05:50|674.91|665.81|674.85|665.75|674.93|665.83|674.84|665.74|5
1653854760000|2022-05-29 20:06:00|674.84|665.74|674.7|665.6|674.86|665.76|674.7|665.6|11
1653854770000|2022-05-29 20:06:10|674.69|665.59|674.66|665.56|674.69|665.59|674.65|665.55|6
1653854780000|2022-05-29 20:06:20|674.67|665.57|674.67|665.57|674.68|665.58|674.67|665.57|3
1653854790000|2022-05-29 20:06:30|674.66|665.56|674.81|665.71|674.81|665.71|674.66|665.56|10
1653854800000|2022-05-29 20:06:40|674.73|665.63|674.76|665.66|674.76|665.66|674.71|665.61|11
1653854810000|2022-05-29 20:06:50|674.75|665.65|674.75|665.65|674.75|665.65|674.75|665.65|1
1653854830000|2022-05-29 20:07:10|674.74|665.64|673.84|664.74|674.75|665.65|673.84|664.74|17
1653854840000|2022-05-29 20:07:20|673.93|664.83|673.87|664.77|673.95|664.85|673.86|664.76|6
1653854850000|2022-05-29 20:07:30|673.86|664.76|673.85|664.75|673.86|664.76|673.85|664.75|2
1653854860000|2022-05-29 20:07:40|673.86|664.76|673.87|664.77|673.88|664.78|673.86|664.76|5
1653854870000|2022-05-29 20:07:50|673.92|664.82|673.93|664.83|673.93|664.83|673.92|664.82|2
1653854880000|2022-05-29 20:08:00|673.92|664.82|673.96|664.86|673.97|664.87|673.92|664.82|4
1653854890000|2022-05-29 20:08:10|673.95|664.85|673.95|664.85|673.95|664.85|673.95|664.85|1
1653854900000|2022-05-29 20:08:20|673.93|664.83|673.92|664.82|673.93|664.83|673.92|664.82|8
1653854910000|2022-05-29 20:08:30|673.93|664.83|673.93|664.83|673.93|664.83|673.92|664.82|13
1653854920000|2022-05-29 20:08:40|673.91|664.81|673.92|664.82|673.92|664.82|673.9|664.8|3
1653854930000|2022-05-29 20:08:50|673.88|664.78|673.88|664.78|673.88|664.78|673.88|664.78|1
1653854940000|2022-05-29 20:09:00|673.87|664.77|673.87|664.77|673.87|664.77|673.87|664.77|1
1653854960000|2022-05-29 20:09:20|673.88|664.78|673.9|664.8|673.91|664.81|673.88|664.78|4
1653854970000|2022-05-29 20:09:30|673.92|664.82|673.92|664.82|673.92|664.82|673.91|664.81|3
1653854980000|2022-05-29 20:09:40|673.86|664.76|673.92|664.82|673.92|664.82|673.86|664.76|2
1653854990000|2022-05-29 20:09:50|673.93|664.83|674.4|665.3|674.46|665.36|673.93|664.83|16
1653855000000|2022-05-29 20:10:00|674.41|665.31|674.54|665.44|674.55|665.45|674.41|665.31|14
1653855010000|2022-05-29 20:10:10|674.52|665.42|674.48|665.38|674.52|665.42|674.48|665.38|3
1653855020000|2022-05-29 20:10:20|674.53|665.43|674.57|665.47|674.57|665.47|674.53|665.43|10
1653855030000|2022-05-29 20:10:30|674.59|665.49|674.59|665.49|674.59|665.49|674.55|665.45|4
1653855040000|2022-05-29 20:10:40|674.55|665.45|674.48|665.38|674.55|665.45|674.48|665.38|4
1653855050000|2022-05-29 20:10:50|674.49|665.39|674.49|665.39|674.49|665.39|674.49|665.39|1
1653855060000|2022-05-29 20:11:00|674.5|665.4|673.86|664.76|674.5|665.4|673.84|664.74|17
1653855070000|2022-05-29 20:11:10|673.87|664.77|673.88|664.78|673.88|664.78|673.86|664.76|5
1653855080000|2022-05-29 20:11:20|673.89|664.79|673.89|664.79|673.9|664.8|673.89|664.79|3
1653855090000|2022-05-29 20:11:30|673.69|664.59|673.7|664.6|673.7|664.6|673.69|664.59|2
1653855100000|2022-05-29 20:11:40|673.69|664.59|673.69|664.59|673.71|664.61|673.69|664.59|5
1653855110000|2022-05-29 20:11:50|673.68|664.58|673.69|664.59|673.69|664.59|673.68|664.58|2
1653855120000|2022-05-29 20:12:00|673.66|664.56|673.77|664.67|673.78|664.68|673.66|664.56|9
1653855130000|2022-05-29 20:12:10|673.76|664.66|673.76|664.66|673.76|664.66|673.76|664.66|1
1653855140000|2022-05-29 20:12:20|673.75|664.65|673.77|664.67|673.77|664.67|673.75|664.65|6
1653855150000|2022-05-29 20:12:30|673.8|664.7|673.79|664.69|673.8|664.7|673.79|664.69|2
1653855160000|2022-05-29 20:12:40|673.8|664.7|673.77|664.67|673.8|664.7|673.7|664.6|4
1653855170000|2022-05-29 20:12:50|673.78|664.68|673.78|664.68|673.78|664.68|673.78|664.68|1
1653855180000|2022-05-29 20:13:00|673.72|664.62|673.72|664.62|673.72|664.62|673.72|664.62|1
1653855190000|2022-05-29 20:13:10|673.71|664.61|673.81|664.71|673.81|664.71|673.7|664.6|13
1653855200000|2022-05-29 20:13:20|673.83|664.73|673.7|664.6|673.83|664.73|673.7|664.6|9
1653855220000|2022-05-29 20:13:40|673.68|664.58|673.68|664.58|673.69|664.59|673.67|664.57|7
1653855230000|2022-05-29 20:13:50|673.65|664.55|673.68|664.58|673.68|664.58|673.65|664.55|2
1653855270000|2022-05-29 20:14:30|673.7|664.6|673.58|664.48|673.7|664.6|673.58|664.48|14
1653855280000|2022-05-29 20:14:40|673.5|664.4|673.51|664.41|673.51|664.41|673.49|664.39|6
1653855290000|2022-05-29 20:14:50|673.5|664.4|673.5|664.4|673.5|664.4|673.47|664.37|7
1653855300000|2022-05-29 20:15:00|673.49|664.39|674.12|665.02|674.14|665.04|673.46|664.36|17
1653855310000|2022-05-29 20:15:10|674.11|665.01|674.14|665.04|674.14|665.04|674.11|665.01|6
1653855330000|2022-05-29 20:15:30|674.13|665.03|674.18|665.08|674.18|665.08|674.13|665.03|4
1653855340000|2022-05-29 20:15:40|674.15|665.05|674.21|665.11|674.21|665.11|674.14|665.04|13
1653855350000|2022-05-29 20:15:50|674.2|665.1|674.19|665.09|674.22|665.12|674.17|665.07|9
1653855360000|2022-05-29 20:16:00|674.17|665.07|674.2|665.1|674.2|665.1|674.17|665.07|5
1653855380000|2022-05-29 20:16:20|674.19|665.09|674.2|665.1|674.2|665.1|674.19|665.09|2
1653855390000|2022-05-29 20:16:30|674.24|665.14|674.3|665.2|674.3|665.2|674.24|665.14|5
1653855400000|2022-05-29 20:16:40|674.39|665.29|674.45|665.35|674.47|665.37|674.39|665.29|6
1653855410000|2022-05-29 20:16:50|674.46|665.36|674.82|665.72|674.82|665.72|674.46|665.36|9
1653855420000|2022-05-29 20:17:00|674.9|665.8|675.32|666.22|675.39|666.29|674.9|665.8|20
1653855430000|2022-05-29 20:17:10|675.33|666.23|675.33|666.23|675.33|666.23|675.3|666.2|13
1653855440000|2022-05-29 20:17:20|675.32|666.22|675.29|666.19|675.32|666.22|675.29|666.19|6
1653855450000|2022-05-29 20:17:30|675.22|666.12|674.8|665.7|675.22|666.12|674.8|665.7|11
1653855460000|2022-05-29 20:17:40|674.78|665.68|674.78|665.68|674.8|665.7|674.77|665.67|6
1653855470000|2022-05-29 20:17:50|674.77|665.67|674.77|665.67|674.77|665.67|674.77|665.67|1
1653855480000|2022-05-29 20:18:00|674.74|665.64|674.81|665.71|674.81|665.71|674.73|665.63|3
1653855490000|2022-05-29 20:18:10|674.8|665.7|674.76|665.66|674.8|665.7|674.76|665.66|5
1653855500000|2022-05-29 20:18:20|674.75|665.65|674.75|665.65|674.75|665.65|674.75|665.65|1
1653855510000|2022-05-29 20:18:30|674.77|665.67|674.75|665.65|674.77|665.67|674.75|665.65|2
1653855520000|2022-05-29 20:18:40|674.72|665.62|674.6|665.5|674.72|665.62|674.59|665.49|10
1653855530000|2022-05-29 20:18:50|674.55|665.45|674.56|665.46|674.6|665.5|674.53|665.43|22
1653855540000|2022-05-29 20:19:00|674.54|665.44|674.6|665.5|674.6|665.5|674.46|665.36|14
1653855550000|2022-05-29 20:19:10|674.61|665.51|674.45|665.35|674.61|665.51|674.44|665.34|9
1653855560000|2022-05-29 20:19:20|674.46|665.36|674.44|665.34|674.48|665.38|674.44|665.34|5
1653855570000|2022-05-29 20:19:30|674.39|665.29|674.4|665.3|674.4|665.3|674.38|665.28|7
1653855580000|2022-05-29 20:19:40|674.41|665.31|674.4|665.3|674.41|665.31|674.35|665.25|6
1653855590000|2022-05-29 20:19:50|674.41|665.31|674.41|665.31|674.41|665.31|674.41|665.31|1
1653855600000|2022-05-29 20:20:00|674.4|665.3|674.4|665.3|674.4|665.3|674.39|665.29|3
1653855610000|2022-05-29 20:20:10|674.37|665.27|674.37|665.27|674.38|665.28|674.37|665.27|3
1653855620000|2022-05-29 20:20:20|674.41|665.31|674.4|665.3|674.51|665.41|674.38|665.28|11
1653855630000|2022-05-29 20:20:30|674.36|665.26|674.35|665.25|674.39|665.29|674.35|665.25|5
1653855640000|2022-05-29 20:20:40|674.36|665.26|674.31|665.21|674.39|665.29|674.3|665.2|9
1653855650000|2022-05-29 20:20:50|674.33|665.23|674.41|665.31|674.43|665.33|674.32|665.22|9
1653855660000|2022-05-29 20:21:00|674.4|665.3|674.58|665.48|674.58|665.48|674.4|665.3|14
1653855670000|2022-05-29 20:21:10|674.59|665.49|674.58|665.48|674.59|665.49|674.58|665.48|2
1653855680000|2022-05-29 20:21:20|674.57|665.47|674.55|665.45|674.63|665.53|674.54|665.44|8
1653855690000|2022-05-29 20:21:30|674.56|665.46|674.56|665.46|674.56|665.46|674.55|665.45|3
1653855700000|2022-05-29 20:21:40|674.55|665.45|674.43|665.33|674.56|665.46|674.43|665.33|6
1653855710000|2022-05-29 20:21:50|674.44|665.34|674.56|665.46|674.56|665.46|674.43|665.33|7
1653855720000|2022-05-29 20:22:00|674.47|665.37|674.45|665.35|674.47|665.37|674.4|665.3|4
1653855730000|2022-05-29 20:22:10|674.46|665.36|674.54|665.44|674.54|665.44|674.45|665.35|5
1653855740000|2022-05-29 20:22:20|674.53|665.43|674.47|665.37|674.53|665.43|674.47|665.37|7
1653855750000|2022-05-29 20:22:30|674.46|665.36|674.53|665.43|674.53|665.43|674.43|665.33|5
1653855760000|2022-05-29 20:22:40|674.51|665.41|674.51|665.41|674.51|665.41|674.51|665.41|1
1653855790000|2022-05-29 20:23:10|674.57|665.47|674.62|665.52|674.82|665.72|674.57|665.47|13
1653855800000|2022-05-29 20:23:20|674.6|665.5|674.82|665.72|674.88|665.78|674.6|665.5|16
1653855810000|2022-05-29 20:23:30|674.8|665.7|674.84|665.74|674.85|665.75|674.77|665.67|10
1653855820000|2022-05-29 20:23:40|674.77|665.67|674.76|665.66|674.78|665.68|674.76|665.66|3
1653855830000|2022-05-29 20:23:50|674.82|665.72|674.84|665.74|674.84|665.74|674.82|665.72|2
1653855840000|2022-05-29 20:24:00|674.77|665.67|674.83|665.73|674.83|665.73|674.75|665.65|6
1653855850000|2022-05-29 20:24:10|674.86|665.76|674.79|665.69|674.86|665.76|674.79|665.69|5
1653855860000|2022-05-29 20:24:20|674.78|665.68|674.78|665.68|674.79|665.69|674.78|665.68|5
1653855900000|2022-05-29 20:25:00|674.73|665.63|674.55|665.45|674.73|665.63|674.55|665.45|12
1653855910000|2022-05-29 20:25:10|674.56|665.46|674.58|665.48|674.58|665.48|674.51|665.41|10
1653855930000|2022-05-29 20:25:30|674.61|665.51|674.57|665.47|674.61|665.51|674.57|665.47|3
1653855940000|2022-05-29 20:25:40|674.58|665.48|674.54|665.44|674.58|665.48|674.54|665.44|3
1653855950000|2022-05-29 20:25:50|674.53|665.43|674.7|665.6|674.7|665.6|674.53|665.43|5
1653855960000|2022-05-29 20:26:00|674.71|665.61|674.72|665.62|674.72|665.62|674.71|665.61|2
1653855970000|2022-05-29 20:26:10|674.71|665.61|674.72|665.62|674.72|665.62|674.71|665.61|2
1653856000000|2022-05-29 20:26:40|674.74|665.64|674.66|665.56|674.74|665.64|674.62|665.52|12
1653856010000|2022-05-29 20:26:50|674.67|665.57|674.73|665.63|674.79|665.69|674.67|665.57|9
1653856020000|2022-05-29 20:27:00|674.74|665.64|674.86|665.76|674.86|665.76|674.74|665.64|11
1653856030000|2022-05-29 20:27:10|674.85|665.75|674.84|665.74|674.86|665.76|674.84|665.74|5
1653856040000|2022-05-29 20:27:20|674.87|665.77|674.75|665.65|674.87|665.77|674.75|665.65|10
1653856050000|2022-05-29 20:27:30|674.77|665.67|674.77|665.67|674.77|665.67|674.77|665.67|1
1653856060000|2022-05-29 20:27:40|674.75|665.65|674.74|665.64|674.75|665.65|674.74|665.64|2
1653856070000|2022-05-29 20:27:50|674.69|665.59|674.87|665.77|674.87|665.77|674.69|665.59|3
1653856080000|2022-05-29 20:28:00|674.88|665.78|675.2|666.1|675.31|666.21|674.88|665.78|14
1653856090000|2022-05-29 20:28:10|675.16|666.06|675.21|666.11|675.21|666.11|675.16|666.06|5
1653856100000|2022-05-29 20:28:20|675.2|666.1|675.44|666.34|675.44|666.34|675.19|666.09|7
1653856110000|2022-05-29 20:28:30|675.53|666.43|675.55|666.45|675.67|666.57|675.51|666.41|15
1653856120000|2022-05-29 20:28:40|675.57|666.47|675.58|666.48|675.58|666.48|675.57|666.47|2
1653856130000|2022-05-29 20:28:50|675.57|666.47|675.75|666.65|675.8|666.7|675.57|666.47|6
1653856140000|2022-05-29 20:29:00|675.69|666.59|675.67|666.57|675.71|666.61|675.66|666.56|9
1653856150000|2022-05-29 20:29:10|675.68|666.58|675.68|666.58|675.68|666.58|675.68|666.58|1
1653856160000|2022-05-29 20:29:20|675.67|666.57|675.59|666.49|675.7|666.6|675.59|666.49|7
1653856170000|2022-05-29 20:29:30|675.61|666.51|675.66|666.56|675.66|666.56|675.61|666.51|3
1653856180000|2022-05-29 20:29:40|675.62|666.52|675.69|666.59|675.7|666.6|675.62|666.52|15
1653856190000|2022-05-29 20:29:50|675.68|666.58|675.68|666.58|675.69|666.59|675.68|666.58|7
1653856200000|2022-05-29 20:30:00|675.69|666.59|675.71|666.61|675.71|666.61|675.66|666.56|3
1653856210000|2022-05-29 20:30:10|675.7|666.6|675.63|666.53|675.7|666.6|675.63|666.53|3
1653856220000|2022-05-29 20:30:20|675.61|666.51|675.61|666.51|675.61|666.51|675.61|666.51|1
1653856230000|2022-05-29 20:30:30|675.66|666.56|675.65|666.55|675.66|666.56|675.63|666.53|9
1653856240000|2022-05-29 20:30:40|675.64|666.54|675.62|666.52|675.64|666.54|675.62|666.52|3
1653856250000|2022-05-29 20:30:50|675.6|666.5|675.61|666.51|675.62|666.52|675.59|666.49|8
1653856260000|2022-05-29 20:31:00|675.68|666.58|675.62|666.52|675.68|666.58|675.6|666.5|9
1653856270000|2022-05-29 20:31:10|675.61|666.51|675.61|666.51|675.62|666.52|675.55|666.45|10
1653856280000|2022-05-29 20:31:20|675.62|666.52|675.62|666.52|675.62|666.52|675.61|666.51|3
1653856290000|2022-05-29 20:31:30|675.63|666.53|675.63|666.53|675.64|666.54|675.62|666.52|5
1653856300000|2022-05-29 20:31:40|675.67|666.57|675.65|666.55|675.67|666.57|675.65|666.55|3
1653856310000|2022-05-29 20:31:50|675.57|666.47|675.58|666.48|675.58|666.48|675.57|666.47|2
1653856320000|2022-05-29 20:32:00|675.53|666.43|675.62|666.52|675.62|666.52|675.53|666.43|6
1653856330000|2022-05-29 20:32:10|675.61|666.51|675.62|666.52|675.62|666.52|675.61|666.51|4
1653856340000|2022-05-29 20:32:20|675.61|666.51|675.53|666.43|675.64|666.54|675.53|666.43|7
1653856350000|2022-05-29 20:32:30|675.57|666.47|675.6|666.5|675.6|666.5|675.56|666.46|6
1653856360000|2022-05-29 20:32:40|675.59|666.49|675.61|666.51|675.61|666.51|675.59|666.49|3
1653856370000|2022-05-29 20:32:50|675.6|666.5|675.63|666.53|675.65|666.55|675.6|666.5|4
1653856380000|2022-05-29 20:33:00|675.65|666.55|675.63|666.53|675.65|666.55|675.62|666.52|4
1653856390000|2022-05-29 20:33:10|675.62|666.52|675.08|665.98|675.65|666.55|675.08|665.98|9
1653856400000|2022-05-29 20:33:20|675.09|665.99|674.93|665.83|675.09|665.99|674.93|665.83|7
1653856410000|2022-05-29 20:33:30|674.92|665.82|674.84|665.74|674.92|665.82|674.69|665.59|7
1653856420000|2022-05-29 20:33:40|674.86|665.76|674.7|665.6|674.86|665.76|674.7|665.6|16
1653856430000|2022-05-29 20:33:50|674.73|665.63|674.72|665.62|674.73|665.63|674.72|665.62|20
1653856440000|2022-05-29 20:34:00|674.71|665.61|674.67|665.57|674.71|665.61|674.67|665.57|2
1653856450000|2022-05-29 20:34:10|674.66|665.56|673.44|664.34|674.67|665.57|673.44|664.34|19
1653856460000|2022-05-29 20:34:20|673.42|664.32|673.52|664.42|673.52|664.42|673.41|664.31|9
1653856470000|2022-05-29 20:34:30|673.44|664.34|673.48|664.38|673.48|664.38|673.4|664.3|4
1653856480000|2022-05-29 20:34:40|673.5|664.4|673.46|664.36|673.51|664.41|673.46|664.36|7
1653856490000|2022-05-29 20:34:50|673.45|664.35|673.42|664.32|673.45|664.35|673.38|664.28|11
1653856500000|2022-05-29 20:35:00|673.43|664.33|673.4|664.3|673.43|664.33|673.37|664.27|11
1653856510000|2022-05-29 20:35:10|673.41|664.31|673.39|664.29|673.42|664.32|673.39|664.29|3
1653856520000|2022-05-29 20:35:20|673.4|664.3|673.63|664.53|673.64|664.54|673.4|664.3|12
1653856530000|2022-05-29 20:35:30|673.69|664.59|673.69|664.59|673.77|664.67|673.68|664.58|8
1653856550000|2022-05-29 20:35:50|673.73|664.63|673.67|664.57|673.73|664.63|673.63|664.53|5
1653856560000|2022-05-29 20:36:00|673.66|664.56|673.79|664.69|673.8|664.7|673.66|664.56|10
1653856570000|2022-05-29 20:36:10|673.85|664.75|673.85|664.75|673.85|664.75|673.83|664.73|6
1653856580000|2022-05-29 20:36:20|673.84|664.74|673.8|664.7|673.84|664.74|673.78|664.68|9
1653856590000|2022-05-29 20:36:30|673.81|664.71|673.47|664.37|673.81|664.71|673.47|664.37|15
1653856600000|2022-05-29 20:36:40|673.48|664.38|673.47|664.37|673.5|664.4|673.4|664.3|14
1653856610000|2022-05-29 20:36:50|673.5|664.4|673.46|664.36|673.5|664.4|673.46|664.36|5
1653856620000|2022-05-29 20:37:00|673.45|664.35|673.55|664.45|673.55|664.45|673.44|664.34|9
1653856630000|2022-05-29 20:37:10|673.5|664.4|674.18|665.08|674.2|665.1|673.5|664.4|25
1653856640000|2022-05-29 20:37:20|674.28|665.18|674.62|665.52|674.62|665.52|674.28|665.18|9
1653856650000|2022-05-29 20:37:30|674.61|665.51|674.61|665.51|674.61|665.51|674.61|665.51|1
1653856660000|2022-05-29 20:37:40|674.62|665.52|674.47|665.37|674.62|665.52|674.46|665.36|8
1653856670000|2022-05-29 20:37:50|674.46|665.36|674.49|665.39|674.49|665.39|674.46|665.36|3
1653856680000|2022-05-29 20:38:00|674.48|665.38|674.61|665.51|674.61|665.51|674.48|665.38|4
1653856690000|2022-05-29 20:38:10|674.6|665.5|674.63|665.53|674.63|665.53|674.57|665.47|5
1653856700000|2022-05-29 20:38:20|674.62|665.52|674.23|665.13|674.63|665.53|674.19|665.09|20
1653856710000|2022-05-29 20:38:30|674.25|665.15|674.1|665|674.25|665.15|674.1|665|4
1653856720000|2022-05-29 20:38:40|674.11|665.01|674.25|665.15|674.35|665.25|674.08|664.98|14
1653856730000|2022-05-29 20:38:50|674.24|665.14|674.93|665.83|674.93|665.83|674.24|665.14|9
1653856740000|2022-05-29 20:39:00|674.97|665.87|675.15|666.05|675.22|666.12|674.95|665.85|18
1653856750000|2022-05-29 20:39:10|675.16|666.06|675.52|666.42|675.61|666.51|675.15|666.05|11
1653856760000|2022-05-29 20:39:20|675.51|666.41|675.81|666.71|675.81|666.71|675.45|666.35|10
1653856770000|2022-05-29 20:39:30|675.79|666.69|675.71|666.61|675.79|666.69|675.7|666.6|6
1653856780000|2022-05-29 20:39:40|675.72|666.62|675.61|666.51|675.72|666.62|675.58|666.48|12
1653856790000|2022-05-29 20:39:50|675.45|666.35|675.17|666.07|675.45|666.35|675.11|666.01|7
1653856810000|2022-05-29 20:40:10|675.16|666.06|675.03|665.93|675.16|666.06|675.03|665.93|8
1653856820000|2022-05-29 20:40:20|674.94|665.84|674.94|665.84|674.94|665.84|674.94|665.84|1
1653856830000|2022-05-29 20:40:30|674.95|665.85|674.94|665.84|674.95|665.85|674.94|665.84|2
1653856840000|2022-05-29 20:40:40|674.92|665.82|674.91|665.81|674.93|665.83|674.85|665.75|12
1653856850000|2022-05-29 20:40:50|674.9|665.8|674.88|665.78|674.9|665.8|674.88|665.78|5
1653856860000|2022-05-29 20:41:00|674.94|665.84|674.96|665.86|674.96|665.86|674.94|665.84|2
1653856870000|2022-05-29 20:41:10|674.95|665.85|674.91|665.81|674.95|665.85|674.91|665.81|2
1653856880000|2022-05-29 20:41:20|674.92|665.82|674.87|665.77|674.92|665.82|674.87|665.77|4
1653856890000|2022-05-29 20:41:30|674.88|665.78|674.75|665.65|674.88|665.78|674.75|665.65|4
1653856900000|2022-05-29 20:41:40|674.74|665.64|674.67|665.57|674.76|665.66|674.67|665.57|6
1653856910000|2022-05-29 20:41:50|674.75|665.65|674.79|665.69|674.79|665.69|674.67|665.57|8
1653856920000|2022-05-29 20:42:00|674.78|665.68|674.69|665.59|674.81|665.71|674.68|665.58|7
1653856930000|2022-05-29 20:42:10|674.68|665.58|674.76|665.66|674.78|665.68|674.68|665.58|8
1653856940000|2022-05-29 20:42:20|674.77|665.67|674.77|665.67|674.77|665.67|674.77|665.67|1
1653856950000|2022-05-29 20:42:30|674.76|665.66|674.74|665.64|674.76|665.66|674.74|665.64|5
1653856960000|2022-05-29 20:42:40|674.76|665.66|674.77|665.67|674.77|665.67|674.76|665.66|2
1653856970000|2022-05-29 20:42:50|674.63|665.53|674.59|665.49|674.63|665.53|674.59|665.49|8
1653856980000|2022-05-29 20:43:00|674.7|665.6|674.7|665.6|674.7|665.6|674.7|665.6|1
1653856990000|2022-05-29 20:43:10|674.71|665.61|674.71|665.61|674.71|665.61|674.7|665.6|5
1653857000000|2022-05-29 20:43:20|674.7|665.6|674.7|665.6|674.7|665.6|674.7|665.6|1
1653857010000|2022-05-29 20:43:30|674.71|665.61|674.71|665.61|674.71|665.61|674.71|665.61|1
1653857020000|2022-05-29 20:43:40|674.72|665.62|674.71|665.61|674.72|665.62|674.71|665.61|2
1653857030000|2022-05-29 20:43:50|674.72|665.62|674.69|665.59|674.72|665.62|674.68|665.58|4
1653857040000|2022-05-29 20:44:00|674.68|665.58|674.79|665.69|674.81|665.71|674.68|665.58|5
1653857050000|2022-05-29 20:44:10|674.81|665.71|674.8|665.7|674.85|665.75|674.8|665.7|4
1653857060000|2022-05-29 20:44:20|674.84|665.74|674.78|665.68|674.84|665.74|674.78|665.68|3
1653857070000|2022-05-29 20:44:30|674.77|665.67|674.77|665.67|674.78|665.68|674.77|665.67|3
1653857080000|2022-05-29 20:44:40|674.76|665.66|674.77|665.67|674.79|665.69|674.7|665.6|15
1653857090000|2022-05-29 20:44:50|674.78|665.68|674.77|665.67|674.78|665.68|674.77|665.67|6
1653857100000|2022-05-29 20:45:00|674.75|665.65|674.7|665.6|674.75|665.65|674.7|665.6|2
1653857110000|2022-05-29 20:45:10|674.65|665.55|674.65|665.55|674.65|665.55|674.65|665.55|1
1653857130000|2022-05-29 20:45:30|674.61|665.51|674.61|665.51|674.65|665.55|674.61|665.51|3
1653857140000|2022-05-29 20:45:40|674.63|665.53|674.63|665.53|674.63|665.53|674.63|665.53|1
1653857150000|2022-05-29 20:45:50|674.61|665.51|674.61|665.51|674.63|665.53|674.61|665.51|5
1653857170000|2022-05-29 20:46:10|674.62|665.52|674.58|665.48|674.62|665.52|674.58|665.48|2
1653857180000|2022-05-29 20:46:20|674.62|665.52|674.61|665.51|674.62|665.52|674.61|665.51|2
1653857190000|2022-05-29 20:46:30|674.62|665.52|674.6|665.5|674.62|665.52|674.6|665.5|2
1653857200000|2022-05-29 20:46:40|674.61|665.51|674.57|665.47|674.61|665.51|674.54|665.44|17
1653857210000|2022-05-29 20:46:50|674.6|665.5|674.6|665.5|674.6|665.5|674.6|665.5|1
1653857220000|2022-05-29 20:47:00|674.56|665.46|674.55|665.45|674.56|665.46|674.55|665.45|2
1653857230000|2022-05-29 20:47:10|674.56|665.46|674.59|665.49|674.59|665.49|674.56|665.46|2
1653857240000|2022-05-29 20:47:20|674.56|665.46|674.13|665.03|674.56|665.46|674.1|665|15
1653857250000|2022-05-29 20:47:30|674.01|664.91|673.99|664.89|674.01|664.91|673.9|664.8|14
1653857260000|2022-05-29 20:47:40|673.98|664.88|673.98|664.88|673.99|664.89|673.98|664.88|9
1653857270000|2022-05-29 20:47:50|673.99|664.89|673.99|664.89|673.99|664.89|673.99|664.89|1
1653857290000|2022-05-29 20:48:10|673.96|664.86|673.96|664.86|673.96|664.86|673.96|664.86|1
1653857300000|2022-05-29 20:48:20|673.93|664.83|673.92|664.82|673.93|664.83|673.92|664.82|2
1653857320000|2022-05-29 20:48:40|673.84|664.74|673.59|664.49|673.84|664.74|673.54|664.44|7
1653857330000|2022-05-29 20:48:50|673.62|664.52|673.59|664.49|673.63|664.53|673.59|664.49|17
1653857340000|2022-05-29 20:49:00|673.63|664.53|673.76|664.66|673.88|664.78|673.59|664.49|18
1653857350000|2022-05-29 20:49:10|673.75|664.65|673.7|664.6|673.75|664.65|673.7|664.6|10
1653857360000|2022-05-29 20:49:20|673.71|664.61|673.7|664.6|673.71|664.61|673.7|664.6|8
1653857370000|2022-05-29 20:49:30|673.71|664.61|673.66|664.56|673.72|664.62|673.65|664.55|7
1653857380000|2022-05-29 20:49:40|673.73|664.63|674.04|664.94|674.04|664.94|673.64|664.54|15
1653857390000|2022-05-29 20:49:50|674.05|664.95|674.14|665.04|674.16|665.06|674.04|664.94|9
1653857400000|2022-05-29 20:50:00|674.15|665.05|673.89|664.79|674.15|665.05|673.85|664.75|13
1653857410000|2022-05-29 20:50:10|673.88|664.78|673.85|664.75|673.96|664.86|673.85|664.75|11
1653857420000|2022-05-29 20:50:20|673.83|664.73|673.8|664.7|673.84|664.74|673.77|664.67|5
1653857430000|2022-05-29 20:50:30|673.78|664.68|673.79|664.69|673.79|664.69|673.77|664.67|3
1653857440000|2022-05-29 20:50:40|673.77|664.67|673.82|664.72|673.83|664.73|673.77|664.67|6
1653857450000|2022-05-29 20:50:50|673.81|664.71|673.66|664.56|673.83|664.73|673.62|664.52|23
1653857460000|2022-05-29 20:51:00|673.65|664.55|673.59|664.49|673.65|664.55|673.53|664.43|10
1653857470000|2022-05-29 20:51:10|673.58|664.48|673.55|664.45|673.63|664.53|673.54|664.44|11
1653857490000|2022-05-29 20:51:30|673.56|664.46|673.57|664.47|673.58|664.48|673.56|664.46|5
1653857500000|2022-05-29 20:51:40|673.59|664.49|673.58|664.48|673.59|664.49|673.57|664.47|4
1653857510000|2022-05-29 20:51:50|673.52|664.42|673.49|664.39|673.55|664.45|673.49|664.39|7
1653857520000|2022-05-29 20:52:00|673.48|664.38|673.38|664.28|673.48|664.38|673.38|664.28|5
1653857530000|2022-05-29 20:52:10|673.39|664.29|673.63|664.53|673.64|664.54|673.39|664.29|13
1653857550000|2022-05-29 20:52:30|673.64|664.54|673.57|664.47|673.64|664.54|673.57|664.47|8
1653857560000|2022-05-29 20:52:40|673.6|664.5|673.53|664.43|673.6|664.5|673.48|664.38|9
1653857570000|2022-05-29 20:52:50|673.56|664.46|673.61|664.51|673.62|664.52|673.52|664.42|5
1653857580000|2022-05-29 20:53:00|673.6|664.5|673.56|664.46|673.6|664.5|673.56|664.46|4
1653857590000|2022-05-29 20:53:10|673.55|664.45|673.55|664.45|673.58|664.48|673.55|664.45|4
1653857600000|2022-05-29 20:53:20|673.58|664.48|673.56|664.46|673.58|664.48|673.55|664.45|4
1653857610000|2022-05-29 20:53:30|673.57|664.47|673.57|664.47|673.58|664.48|673.56|664.46|10
1653857620000|2022-05-29 20:53:40|673.56|664.46|673.57|664.47|673.58|664.48|673.56|664.46|3
1653857630000|2022-05-29 20:53:50|673.58|664.48|673.6|664.5|673.62|664.52|673.58|664.48|5
1653857640000|2022-05-29 20:54:00|673.57|664.47|673.41|664.31|673.57|664.47|673.41|664.31|8
1653857650000|2022-05-29 20:54:10|673.46|664.36|673.43|664.33|673.46|664.36|673.39|664.29|9
1653857660000|2022-05-29 20:54:20|673.44|664.34|673.53|664.43|673.53|664.43|673.43|664.33|7
1653857670000|2022-05-29 20:54:30|673.52|664.42|673.5|664.4|673.52|664.42|673.5|664.4|2
1653857690000|2022-05-29 20:54:50|673.49|664.39|673.51|664.41|673.61|664.51|673.48|664.38|8
1653857700000|2022-05-29 20:55:00|673.5|664.4|673.52|664.42|673.54|664.44|673.35|664.25|14
1653857710000|2022-05-29 20:55:10|673.51|664.41|673.41|664.31|673.51|664.41|673.41|664.31|9
1653857720000|2022-05-29 20:55:20|673.47|664.37|673.41|664.31|673.47|664.37|673.41|664.31|4
1653857740000|2022-05-29 20:55:40|673.46|664.36|673.35|664.25|673.46|664.36|673.35|664.25|4
1653857750000|2022-05-29 20:55:50|673.43|664.33|673.38|664.28|673.45|664.35|673.38|664.28|11
1653857760000|2022-05-29 20:56:00|673.11|664.01|673.19|664.09|673.2|664.1|672.9|663.8|15
1653857770000|2022-05-29 20:56:10|673.2|664.1|673.2|664.1|673.2|664.1|673.2|664.1|1
1653857780000|2022-05-29 20:56:20|673.21|664.11|673.3|664.2|673.3|664.2|673.21|664.11|2
1653857790000|2022-05-29 20:56:30|673.28|664.18|673.26|664.16|673.28|664.18|673.26|664.16|4
1653857800000|2022-05-29 20:56:40|673.29|664.19|673.31|664.21|673.31|664.21|673.26|664.16|4
1653857810000|2022-05-29 20:56:50|673.33|664.23|673.31|664.21|673.33|664.23|673.31|664.21|2
1653857820000|2022-05-29 20:57:00|673.27|664.17|673.29|664.19|673.29|664.19|673.27|664.17|3
1653857830000|2022-05-29 20:57:10|673.39|664.29|673.39|664.29|673.39|664.29|673.39|664.29|1
1653857850000|2022-05-29 20:57:30|673.41|664.31|673.48|664.38|673.49|664.39|673.41|664.31|9
1653857860000|2022-05-29 20:57:40|673.47|664.37|673.48|664.38|673.48|664.38|673.47|664.37|2
1653857870000|2022-05-29 20:57:50|673.5|664.4|673.59|664.49|673.59|664.49|673.5|664.4|11
1653857880000|2022-05-29 20:58:00|673.56|664.46|673.6|664.5|673.64|664.54|673.56|664.46|5
1653857900000|2022-05-29 20:58:20|673.62|664.52|673.64|664.54|673.64|664.54|673.62|664.52|2
1653857910000|2022-05-29 20:58:30|673.62|664.52|673.63|664.53|673.63|664.53|673.62|664.52|2
1653857920000|2022-05-29 20:58:40|673.62|664.52|673.62|664.52|673.62|664.52|673.61|664.51|7
1653857930000|2022-05-29 20:58:50|673.58|664.48|673.6|664.5|673.62|664.52|673.58|664.48|5
1653857940000|2022-05-29 20:59:00|673.52|664.42|674.42|665.32|674.42|665.32|673.49|664.39|21
1653857950000|2022-05-29 20:59:10|674.37|665.27|674.64|665.54|674.7|665.6|674.37|665.27|6
1653857960000|2022-05-29 20:59:20|674.7|665.6|674.66|665.56|674.7|665.6|674.64|665.54|5
1653857970000|2022-05-29 20:59:30|674.65|665.55|674.54|665.44|674.66|665.56|674.54|665.44|3
1653857980000|2022-05-29 20:59:40|674.52|665.42|674.64|665.54|674.76|665.66|674.52|665.42|20
1653857990000|2022-05-29 20:59:50|674.69|665.59|674.77|665.67|674.79|665.69|674.54|665.44|18
1653858000000|2022-05-29 21:00:00|674.78|665.68|674.78|665.68|674.78|665.68|674.77|665.67|7
1653858010000|2022-05-29 21:00:10|674.77|665.67|674.72|665.62|674.88|665.78|674.7|665.6|17
1653858030000|2022-05-29 21:00:30|674.73|665.63|674.63|665.53|674.73|665.63|674.63|665.53|13
1653858040000|2022-05-29 21:00:40|674.64|665.54|674.64|665.54|674.73|665.63|674.57|665.47|24
1653858050000|2022-05-29 21:00:50|674.63|665.53|674.74|665.64|674.77|665.67|674.63|665.53|14
1653858060000|2022-05-29 21:01:00|674.75|665.65|674.7|665.6|674.75|665.65|674.7|665.6|3
1653858070000|2022-05-29 21:01:10|674.71|665.61|674.71|665.61|674.71|665.61|674.71|665.61|1
1653858080000|2022-05-29 21:01:20|674.69|665.59|674.69|665.59|674.69|665.59|674.68|665.58|3
1653858090000|2022-05-29 21:01:30|674.7|665.6|674.69|665.59|674.7|665.6|674.69|665.59|2
1653858100000|2022-05-29 21:01:40|674.68|665.58|674.68|665.58|674.68|665.58|674.68|665.58|1
1653858110000|2022-05-29 21:01:50|674.7|665.6|674.7|665.6|674.7|665.6|674.7|665.6|1
1653858120000|2022-05-29 21:02:00|674.72|665.62|674.13|665.03|674.72|665.62|674.13|665.03|15
1653858130000|2022-05-29 21:02:10|674.15|665.05|674.14|665.04|674.15|665.05|674.13|665.03|3
1653858140000|2022-05-29 21:02:20|674.13|665.03|673.36|665.76|674.13|665.76|673.36|665.01|6
1653858150000|2022-05-29 21:02:30|673.37|665.77|673.32|665.72|673.38|665.78|673.32|665.72|3
1653858160000|2022-05-29 21:02:40|673.33|665.73|673.32|665.72|673.33|665.73|673.32|665.72|2
1653858170000|2022-05-29 21:02:50|673.31|665.71|673.28|665.68|673.32|665.72|673.22|665.62|9
1653858180000|2022-05-29 21:03:00|673.1|665.5|673.12|665.52|673.12|665.52|673.03|665.43|7
1653858190000|2022-05-29 21:03:10|673.13|665.53|673.4|665.8|673.4|665.8|673.12|665.52|11
1653858210000|2022-05-29 21:03:30|673.39|665.79|673.39|665.79|673.39|665.79|673.39|665.79|1
1653858220000|2022-05-29 21:03:40|673.36|665.76|673.25|665.65|673.36|665.76|673.15|665.55|7
1653858230000|2022-05-29 21:03:50|673.21|665.61|672.79|665.19|673.26|665.66|672.79|665.19|10
1653858240000|2022-05-29 21:04:00|672.72|665.12|672.46|664.86|672.72|665.12|672.45|664.85|14
1653858250000|2022-05-29 21:04:10|672.44|664.84|672.44|664.84|672.44|664.84|672.44|664.84|1
1653858260000|2022-05-29 21:04:20|672.36|664.76|672.36|664.76|672.39|664.79|672.36|664.76|4
1653858270000|2022-05-29 21:04:30|672.34|664.74|672.32|664.72|672.35|664.75|672.32|664.72|5
1653858280000|2022-05-29 21:04:40|672.31|664.71|672.26|664.66|672.31|664.71|672.17|664.57|11
1653858290000|2022-05-29 21:04:50|672.25|664.65|672.2|664.6|672.25|664.65|672.2|664.6|3
1653858300000|2022-05-29 21:05:00|672.21|664.61|672.23|664.63|672.24|664.64|672.21|664.61|4
1653858310000|2022-05-29 21:05:10|672.24|664.64|672.24|664.64|672.24|664.64|672.22|664.62|4
1653858320000|2022-05-29 21:05:20|672.23|664.63|672.23|664.63|672.23|664.63|672.23|664.63|1
1653858330000|2022-05-29 21:05:30|672.22|664.62|672.21|664.61|672.22|664.62|672.21|664.61|2
1653858340000|2022-05-29 21:05:40|672.17|664.57|672.17|664.57|672.17|664.57|672.17|664.57|1
1653858360000|2022-05-29 21:06:00|672.14|664.54|672.1|664.5|672.14|664.54|672.1|664.5|2
1653858370000|2022-05-29 21:06:10|672|664.4|671.42|663.82|672.01|664.41|671.37|663.77|13
1653858380000|2022-05-29 21:06:20|671.41|663.81|671.4|663.8|671.41|663.81|671.39|663.79|9
1653858390000|2022-05-29 21:06:30|671.43|663.83|671.43|663.83|671.43|663.83|671.43|663.83|1
1653858400000|2022-05-29 21:06:40|671.28|663.68|671.26|663.66|671.28|663.68|671.26|663.66|2
1653858410000|2022-05-29 21:06:50|671.24|663.64|671.8|664.2|671.81|664.21|671.24|663.64|12
1653858420000|2022-05-29 21:07:00|671.81|664.21|671.79|664.19|671.93|664.33|671.79|664.19|9
1653858430000|2022-05-29 21:07:10|671.72|664.12|671.98|664.38|672.02|664.42|671.72|664.12|5
1653858440000|2022-05-29 21:07:20|671.99|664.39|671.94|664.34|672.04|664.44|671.93|664.33|6
1653858450000|2022-05-29 21:07:30|672.01|664.41|672.52|664.92|672.56|664.96|672.01|664.41|15
1653858460000|2022-05-29 21:07:40|672.51|664.91|672.51|664.91|672.51|664.91|672.51|664.91|1
1653858470000|2022-05-29 21:07:50|672.54|664.94|672.54|664.94|672.54|664.94|672.54|664.94|1
1653858480000|2022-05-29 21:08:00|672.78|665.18|672.82|665.22|672.88|665.28|672.78|665.18|5
1653858490000|2022-05-29 21:08:10|672.65|665.05|672.69|665.09|672.69|665.09|672.65|665.05|6
1653858500000|2022-05-29 21:08:20|672.75|665.15|672.71|665.11|672.75|665.15|672.65|665.05|9
1653858510000|2022-05-29 21:08:30|672.81|665.21|672.81|665.21|672.86|665.26|672.77|665.17|9
1653858520000|2022-05-29 21:08:40|672.83|665.23|673.54|665.94|673.55|665.95|672.78|665.18|18
1653858530000|2022-05-29 21:08:50|673.55|665.95|673.54|665.94|673.55|665.95|673.43|665.83|11
1653858540000|2022-05-29 21:09:00|673.5|665.9|673.59|665.99|673.62|666.02|673.43|665.83|8
1653858550000|2022-05-29 21:09:10|673.6|666|674.63|667.03|674.63|667.03|673.58|665.98|20
1653858560000|2022-05-29 21:09:20|674.59|666.99|674.6|667|674.78|667.18|674.59|666.99|8
1653858570000|2022-05-29 21:09:30|674.61|667.01|674.7|667.1|674.7|667.1|674.61|667.01|2
1653858580000|2022-05-29 21:09:40|674.69|667.09|674.65|667.05|674.7|667.1|674.65|667.05|7
1653858590000|2022-05-29 21:09:50|674.67|667.07|674.77|667.17|674.77|667.17|674.67|667.07|5
1653858600000|2022-05-29 21:10:00|674.71|667.11|674.77|667.17|674.78|667.18|674.71|667.11|4
1653858610000|2022-05-29 21:10:10|674.78|667.18|674.8|667.2|674.8|667.2|674.78|667.18|2
1653858620000|2022-05-29 21:10:20|674.79|667.19|674.76|667.16|674.79|667.19|674.75|667.15|3
1653858630000|2022-05-29 21:10:30|674.75|667.15|674.73|667.13|674.75|667.15|674.73|667.13|2
1653858640000|2022-05-29 21:10:40|674.75|667.15|674.7|667.1|674.75|667.15|674.7|667.1|2
1653858650000|2022-05-29 21:10:50|674.73|667.13|674.71|667.11|674.73|667.13|674.71|667.11|4
1653858660000|2022-05-29 21:11:00|674.72|667.12|674.69|667.09|674.72|667.12|674.69|667.09|2
1653858670000|2022-05-29 21:11:10|674.7|667.1|674.73|667.13|674.73|667.13|674.7|667.1|2
1653858680000|2022-05-29 21:11:20|674.67|667.07|674.73|667.13|674.73|667.13|674.67|667.07|2
1653858690000|2022-05-29 21:11:30|674.7|667.1|674.84|667.24|674.84|667.24|674.7|667.1|4
1653858700000|2022-05-29 21:11:40|674.8|667.2|674.83|667.23|674.83|667.23|674.76|667.16|9
1653858720000|2022-05-29 21:12:00|674.75|667.15|674.75|667.15|674.75|667.15|674.75|667.15|1
1653858730000|2022-05-29 21:12:10|674.73|667.13|674.85|667.25|674.85|667.25|674.73|667.13|2
1653858740000|2022-05-29 21:12:20|674.83|667.23|674.74|667.14|674.85|667.25|674.72|667.12|9
1653858750000|2022-05-29 21:12:30|674.73|667.13|674.52|666.92|674.74|667.14|674.52|666.92|3
1653858770000|2022-05-29 21:12:50|674.54|666.94|674.53|666.93|674.54|666.94|674.52|666.92|3
1653858780000|2022-05-29 21:13:00|674.55|666.95|674.6|667|674.72|667.12|674.55|666.95|3
1653858790000|2022-05-29 21:13:10|674.61|667.01|674.61|667.01|674.61|667.01|674.61|667.01|1
1653858800000|2022-05-29 21:13:20|674.5|666.9|674.5|666.9|674.5|666.9|674.5|666.9|1
1653858810000|2022-05-29 21:13:30|674.55|666.95|674.6|667|674.6|667|674.55|666.95|3
1653858820000|2022-05-29 21:13:40|674.62|667.02|674.62|667.02|674.7|667.1|674.62|667.02|5
1653858830000|2022-05-29 21:13:50|674.58|666.98|674.32|666.72|674.58|666.98|674.31|666.71|9
1653858840000|2022-05-29 21:14:00|674.23|666.63|674.5|666.9|674.63|667.03|674.23|666.63|18
1653858850000|2022-05-29 21:14:10|674.51|666.91|674.57|666.97|674.63|667.03|674.51|666.91|6
1653858860000|2022-05-29 21:14:20|674.56|666.96|674.35|666.75|674.56|666.96|674.35|666.75|13
1653858870000|2022-05-29 21:14:30|674.36|666.76|674.34|666.74|674.36|666.76|674.34|666.74|2
1653858880000|2022-05-29 21:14:40|674.33|666.73|674.35|666.75|674.35|666.75|674.25|666.65|5
1653858890000|2022-05-29 21:14:50|674.32|666.72|674.22|666.62|674.32|666.72|674.22|666.62|2
1653858900000|2022-05-29 21:15:00|674.15|666.55|674.21|666.61|674.24|666.64|674.15|666.55|9
1653858910000|2022-05-29 21:15:10|674.06|666.46|674.07|666.47|674.09|666.49|674.02|666.42|7
1653858920000|2022-05-29 21:15:20|674.05|666.45|674.09|666.49|674.1|666.5|674.05|666.45|6
1653858930000|2022-05-29 21:15:30|674.08|666.48|674.08|666.48|674.08|666.48|674.08|666.48|1
1653858940000|2022-05-29 21:15:40|674.07|666.47|674.02|666.42|674.07|666.47|674.02|666.42|4
1653858960000|2022-05-29 21:16:00|674.03|666.43|674.02|666.42|674.03|666.43|673.99|666.39|3
1653858970000|2022-05-29 21:16:10|674.01|666.41|674.01|666.41|674.01|666.41|674.01|666.41|1
1653858980000|2022-05-29 21:16:20|674.03|666.43|674.03|666.43|674.03|666.43|674.03|666.43|1
1653859010000|2022-05-29 21:16:50|674.01|666.41|674.02|666.42|674.06|666.46|674.01|666.41|9
1653859020000|2022-05-29 21:17:00|674.01|666.41|674.02|666.42|674.02|666.42|674.01|666.41|2
1653859030000|2022-05-29 21:17:10|674.01|666.41|674|666.4|674.01|666.41|674|666.4|2
1653859040000|2022-05-29 21:17:20|673.91|666.31|673.9|666.3|673.91|666.31|673.9|666.3|2
1653859050000|2022-05-29 21:17:30|673.87|666.27|673.8|666.2|673.87|666.27|673.8|666.2|4
1653859070000|2022-05-29 21:17:50|673.81|666.21|673.98|666.38|674.05|666.45|673.81|666.21|4
1653859080000|2022-05-29 21:18:00|673.96|666.36|673.84|666.24|673.98|666.38|673.84|666.24|5
1653859090000|2022-05-29 21:18:10|673.8|666.2|673.24|665.64|673.81|666.21|673.18|665.58|15
1653859100000|2022-05-29 21:18:20|673.23|665.63|673.04|665.44|673.24|665.64|673.04|665.44|5
1653859110000|2022-05-29 21:18:30|673.05|665.45|673.02|665.42|673.05|665.45|673.02|665.42|2
1653859120000|2022-05-29 21:18:40|673.03|665.43|672.93|665.33|673.03|665.43|672.92|665.32|5
1653859140000|2022-05-29 21:19:00|672.94|665.34|673.07|665.47|673.21|665.61|672.94|665.34|9
1653859150000|2022-05-29 21:19:10|673.02|665.42|673.01|665.41|673.02|665.42|673|665.4|4
1653859160000|2022-05-29 21:19:20|672.97|665.37|672.98|665.38|672.98|665.38|672.97|665.37|2
1653859170000|2022-05-29 21:19:30|672.9|665.3|672.87|665.27|672.9|665.3|672.87|665.27|2
1653859180000|2022-05-29 21:19:40|672.85|665.25|672.88|665.28|672.88|665.28|672.85|665.25|2
1653859190000|2022-05-29 21:19:50|672.87|665.27|672.81|665.21|672.87|665.27|672.81|665.21|2
1653859200000|2022-05-29 21:20:00|672.76|665.16|672.79|665.19|672.84|665.24|672.76|665.16|4
1653859210000|2022-05-29 21:20:10|672.78|665.18|672.78|665.18|672.78|665.18|672.77|665.17|3
1653859220000|2022-05-29 21:20:20|672.76|665.16|672.78|665.18|672.78|665.18|672.76|665.16|3
1653859230000|2022-05-29 21:20:30|672.82|665.22|672.81|665.21|672.82|665.22|672.75|665.15|9
1653859240000|2022-05-29 21:20:40|672.78|665.18|672.81|665.21|672.81|665.21|672.78|665.18|4
1653859250000|2022-05-29 21:20:50|672.8|665.2|672.79|665.19|672.8|665.2|672.79|665.19|12
1653859260000|2022-05-29 21:21:00|672.8|665.2|672.72|665.12|672.8|665.2|672.72|665.12|11
1653859270000|2022-05-29 21:21:10|672.71|665.11|672.69|665.09|672.71|665.11|672.68|665.08|3
1653859280000|2022-05-29 21:21:20|672.72|665.12|672.69|665.09|672.73|665.13|672.69|665.09|5
1653859290000|2022-05-29 21:21:30|672.71|665.11|672.71|665.11|672.71|665.11|672.71|665.11|1
1653859300000|2022-05-29 21:21:40|672.74|665.14|672.74|665.14|672.74|665.14|672.74|665.14|1
1653859310000|2022-05-29 21:21:50|672.75|665.15|672.72|665.12|672.75|665.15|672.68|665.08|3
1653859320000|2022-05-29 21:22:00|672.75|665.15|672.74|665.14|672.76|665.16|672.69|665.09|6
1653859330000|2022-05-29 21:22:10|672.76|665.16|672.75|665.15|672.76|665.16|672.75|665.15|2
1653859340000|2022-05-29 21:22:20|672.74|665.14|672.74|665.14|672.74|665.14|672.74|665.14|1
1653859350000|2022-05-29 21:22:30|672.76|665.16|672.74|665.14|672.77|665.17|672.74|665.14|3
1653859360000|2022-05-29 21:22:40|672.73|665.13|672.73|665.13|672.74|665.14|672.73|665.13|3
1653859370000|2022-05-29 21:22:50|672.74|665.14|672.74|665.14|672.74|665.14|672.74|665.14|1
1653859380000|2022-05-29 21:23:00|672.7|665.1|672.7|665.1|672.7|665.1|672.7|665.1|1
1653859390000|2022-05-29 21:23:10|672.6|665|672.7|665.1|672.7|665.1|672.6|665|2
1653859400000|2022-05-29 21:23:20|672.71|665.11|672.7|665.1|672.71|665.11|672.69|665.09|4
1653859410000|2022-05-29 21:23:30|672.71|665.11|672.7|665.1|672.71|665.11|672.7|665.1|2
1653859420000|2022-05-29 21:23:40|672.71|665.11|672.78|665.18|672.81|665.21|672.71|665.11|6
1653859430000|2022-05-29 21:23:50|672.79|665.19|672.85|665.25|672.85|665.25|672.79|665.19|2
1653859440000|2022-05-29 21:24:00|672.98|665.38|672.98|665.38|672.98|665.38|672.98|665.38|1
1653859450000|2022-05-29 21:24:10|672.96|665.36|672.96|665.36|672.96|665.36|672.96|665.36|1
1653859460000|2022-05-29 21:24:20|672.95|665.35|673.01|665.41|673.01|665.41|672.94|665.34|3
1653859480000|2022-05-29 21:24:40|672.94|665.34|672.9|665.3|672.94|665.34|672.9|665.3|4
1653859490000|2022-05-29 21:24:50|672.82|665.22|672.82|665.22|672.82|665.22|672.82|665.22|1
1653859500000|2022-05-29 21:25:00|672.85|665.25|672.85|665.25|672.85|665.25|672.85|665.25|1
1653859510000|2022-05-29 21:25:10|672.84|665.24|672.79|665.19|672.84|665.24|672.79|665.19|2
1653859520000|2022-05-29 21:25:20|672.8|665.2|672.78|665.18|672.8|665.2|672.78|665.18|3
1653859540000|2022-05-29 21:25:40|672.76|665.16|672.75|665.15|672.76|665.16|672.72|665.12|7
1653859550000|2022-05-29 21:25:50|672.74|665.14|672.75|665.15|672.75|665.15|672.74|665.14|2
1653859560000|2022-05-29 21:26:00|672.69|665.09|672.68|665.08|672.69|665.09|672.68|665.08|2
1653859570000|2022-05-29 21:26:10|672.69|665.09|672.69|665.09|672.69|665.09|672.62|665.02|5
1653859590000|2022-05-29 21:26:30|672.72|665.12|672.72|665.12|672.72|665.12|672.72|665.12|1
1653859600000|2022-05-29 21:26:40|672.71|665.11|672.71|665.11|672.71|665.11|672.71|665.11|1
1653859610000|2022-05-29 21:26:50|672.63|665.03|672.39|664.79|672.63|665.03|672.37|664.77|13
1653859620000|2022-05-29 21:27:00|672.4|664.8|672.2|664.6|672.43|664.83|672.19|664.59|16
1653859630000|2022-05-29 21:27:10|672.22|664.62|672.19|664.59|672.24|664.64|672.19|664.59|7
1653859640000|2022-05-29 21:27:20|672.16|664.56|672.16|664.56|672.16|664.56|672.15|664.55|3
1653859650000|2022-05-29 21:27:30|672.17|664.57|672.15|664.55|672.17|664.57|672.15|664.55|2
1653859660000|2022-05-29 21:27:40|672.17|664.57|672.17|664.57|672.17|664.57|672.17|664.57|1
1653859670000|2022-05-29 21:27:50|672.23|664.63|672.13|664.53|672.23|664.63|672.13|664.53|3
1653859680000|2022-05-29 21:28:00|672.16|664.56|672.17|664.57|672.17|664.57|672.03|664.43|5
1653859690000|2022-05-29 21:28:10|672.16|664.56|672.28|664.68|672.28|664.68|672.16|664.56|12
1653859700000|2022-05-29 21:28:20|672.29|664.69|672.2|664.6|672.35|664.75|672.19|664.59|14
1653859710000|2022-05-29 21:28:30|672.25|664.65|672.19|664.59|672.25|664.65|672.19|664.59|6
1653859720000|2022-05-29 21:28:40|672.18|664.58|672.26|664.66|672.26|664.66|672.18|664.58|3
1653859730000|2022-05-29 21:28:50|672.25|664.65|672.23|664.63|672.26|664.66|672.23|664.63|5
1653859740000|2022-05-29 21:29:00|672.14|664.54|672.05|664.45|672.14|664.54|672.05|664.45|5
1653859750000|2022-05-29 21:29:10|672.01|664.41|672.01|664.41|672.01|664.41|672.01|664.41|1
1653859760000|2022-05-29 21:29:20|671.99|664.39|672|664.4|672|664.4|671.99|664.39|2
1653859770000|2022-05-29 21:29:30|672.01|664.41|672.01|664.41|672.01|664.41|672.01|664.41|1
1653859780000|2022-05-29 21:29:40|672.08|664.48|671.99|664.39|672.09|664.49|671.99|664.39|3
1653859790000|2022-05-29 21:29:50|671.98|664.38|671.98|664.38|671.98|664.38|671.98|664.38|1
1653859800000|2022-05-29 21:30:00|671.99|664.39|671.97|664.37|671.99|664.39|671.97|664.37|5
1653859810000|2022-05-29 21:30:10|671.98|664.38|671.97|664.37|672.1|664.5|671.94|664.34|10
1653859820000|2022-05-29 21:30:20|671.98|664.38|672.28|664.68|672.49|664.89|671.98|664.38|6
1653859830000|2022-05-29 21:30:30|672.29|664.69|672.38|664.78|672.45|664.85|672.27|664.67|18
1653859840000|2022-05-29 21:30:40|672.4|664.8|672.38|664.78|672.4|664.8|672.37|664.77|6
1653859850000|2022-05-29 21:30:50|672.52|664.92|672.48|664.88|672.52|664.92|672.48|664.88|6
1653859860000|2022-05-29 21:31:00|672.5|664.9|672.48|664.88|672.5|664.9|672.48|664.88|2
1653859870000|2022-05-29 21:31:10|672.49|664.89|672.45|664.85|672.54|664.94|672.42|664.82|19
1653859880000|2022-05-29 21:31:20|672.43|664.83|672.49|664.89|672.49|664.89|672.43|664.83|16
1653859900000|2022-05-29 21:31:40|672.48|664.88|672.49|664.89|672.49|664.89|672.47|664.87|5
1653859910000|2022-05-29 21:31:50|672.47|664.87|672.47|664.87|672.47|664.87|672.47|664.87|1
1653859920000|2022-05-29 21:32:00|672.7|665.1|672.7|665.1|672.7|665.1|672.7|665.1|1
1653859940000|2022-05-29 21:32:20|672.69|665.09|672.69|665.09|672.69|665.09|672.69|665.09|1
1653859950000|2022-05-29 21:32:30|672.7|665.1|672.7|665.1|672.71|665.11|672.7|665.1|5
1653859960000|2022-05-29 21:32:40|672.58|664.98|672.45|664.85|672.58|664.98|672.45|664.85|2
1653859970000|2022-05-29 21:32:50|672.49|664.89|672.49|664.89|672.49|664.89|672.49|664.89|1
1653859980000|2022-05-29 21:33:00|672.48|664.88|672.48|664.88|672.48|664.88|672.48|664.88|1
1653859990000|2022-05-29 21:33:10|672.49|664.89|672.73|665.13|672.73|665.13|672.49|664.89|3
1653860000000|2022-05-29 21:33:20|672.72|665.12|672.72|665.12|672.73|665.13|672.72|665.12|3
1653860020000|2022-05-29 21:33:40|672.74|665.14|672.73|665.13|672.74|665.14|672.73|665.13|2
1653860030000|2022-05-29 21:33:50|672.59|664.99|672.59|664.99|672.59|664.99|672.59|664.99|1
1653860040000|2022-05-29 21:34:00|672.56|664.96|672.55|664.95|672.57|664.97|672.53|664.93|4
1653860050000|2022-05-29 21:34:10|672.48|664.88|672.37|664.77|672.66|665.06|672.33|664.73|18
1653860060000|2022-05-29 21:34:20|672.39|664.79|672.36|664.76|672.39|664.79|672.36|664.76|2
1653860070000|2022-05-29 21:34:30|672.39|664.79|672.39|664.79|672.39|664.79|672.36|664.76|13
1653860080000|2022-05-29 21:34:40|672.38|664.78|672.58|664.98|672.59|664.99|672.38|664.78|15
1653860090000|2022-05-29 21:34:50|672.57|664.97|672.59|664.99|672.63|665.03|672.34|664.74|16
1653860100000|2022-05-29 21:35:00|672.6|665|671.31|663.71|672.68|665.08|671.31|663.71|24
1653860110000|2022-05-29 21:35:10|671.3|663.7|671.17|663.57|671.3|663.7|671.1|663.5|18
1653860120000|2022-05-29 21:35:20|671.18|663.58|671.1|663.5|671.19|663.59|671.1|663.5|13
1653860130000|2022-05-29 21:35:30|671.11|663.51|671.12|663.52|671.12|663.52|671.1|663.5|4
1653860140000|2022-05-29 21:35:40|671.13|663.53|671.08|663.48|671.13|663.53|671.07|663.47|7
1653860150000|2022-05-29 21:35:50|671.07|663.47|671.1|663.5|671.1|663.5|670.93|663.33|7
1653860160000|2022-05-29 21:36:00|671.11|663.51|670.29|662.69|671.11|663.51|670.27|662.67|21
1653860170000|2022-05-29 21:36:10|670.3|662.7|670.37|662.77|670.37|662.77|670.29|662.69|7
1653860190000|2022-05-29 21:36:30|670.34|662.74|670|662.4|670.4|662.8|670|662.4|6
1653860200000|2022-05-29 21:36:40|669.98|662.38|670|662.4|670.22|662.62|669.97|662.37|11
1653860210000|2022-05-29 21:36:50|670.03|662.43|669.99|662.39|670.04|662.44|669.99|662.39|8
1653860220000|2022-05-29 21:37:00|670.02|662.42|669.94|662.34|670.02|662.42|669.94|662.34|2
1653860230000|2022-05-29 21:37:10|669.95|662.35|669.92|662.32|669.95|662.35|669.92|662.32|2
1653860240000|2022-05-29 21:37:20|669.93|662.33|670.01|662.41|670.02|662.42|669.92|662.32|11
1653860250000|2022-05-29 21:37:30|670|662.4|669.98|662.38|670.01|662.41|669.98|662.38|3
1653860260000|2022-05-29 21:37:40|670.04|662.44|670.09|662.49|670.09|662.49|669.87|662.27|10
1653860270000|2022-05-29 21:37:50|670.1|662.5|670.1|662.5|670.12|662.52|669.96|662.36|11
1653860280000|2022-05-29 21:38:00|670.12|662.52|669.99|662.39|670.13|662.53|669.99|662.39|13
1653860290000|2022-05-29 21:38:10|670|662.4|669.95|662.35|670|662.4|669.95|662.35|12
1653860300000|2022-05-29 21:38:20|669.94|662.34|669.94|662.34|669.98|662.38|669.94|662.34|3
1653860310000|2022-05-29 21:38:30|669.98|662.38|669.93|662.33|669.98|662.38|669.93|662.33|2
1653860320000|2022-05-29 21:38:40|669.96|662.36|669.96|662.36|669.97|662.37|669.96|662.36|3
1653860330000|2022-05-29 21:38:50|670.09|662.49|669.98|662.38|670.09|662.49|669.98|662.38|2
1653860340000|2022-05-29 21:39:00|669.91|662.31|669.91|662.31|669.91|662.31|669.9|662.3|5
1653860350000|2022-05-29 21:39:10|669.8|662.2|669.71|662.11|669.8|662.2|669.71|662.11|3
1653860360000|2022-05-29 21:39:20|669.7|662.1|669.73|662.13|669.74|662.14|669.65|662.05|5
1653860370000|2022-05-29 21:39:30|669.72|662.12|669.72|662.12|669.72|662.12|669.72|662.12|1
1653860380000|2022-05-29 21:39:40|669.71|662.11|669.7|662.1|669.71|662.11|669.62|662.02|9
1653860390000|2022-05-29 21:39:50|669.66|662.06|669.66|662.06|669.66|662.06|669.66|662.06|1
1653860400000|2022-05-29 21:40:00|669.77|662.17|669.76|662.16|669.77|662.17|669.76|662.16|2
1653860430000|2022-05-29 21:40:30|669.77|662.17|669.91|662.31|669.91|662.31|669.77|662.17|3
1653860440000|2022-05-29 21:40:40|669.92|662.32|669.89|662.29|669.92|662.32|669.89|662.29|5
1653860450000|2022-05-29 21:40:50|669.85|662.25|669.75|662.15|669.9|662.3|669.75|662.15|6
1653860460000|2022-05-29 21:41:00|669.83|662.23|669.85|662.25|669.86|662.26|669.83|662.23|3
1653860470000|2022-05-29 21:41:10|669.82|662.22|669.82|662.22|669.82|662.22|669.82|662.22|1
1653860480000|2022-05-29 21:41:20|669.92|662.32|669.94|662.34|669.94|662.34|669.92|662.32|2
1653860490000|2022-05-29 21:41:30|669.85|662.25|669.85|662.25|669.85|662.25|669.85|662.25|1
1653860520000|2022-05-29 21:42:00|669.97|662.37|670.03|662.43|670.03|662.43|669.97|662.37|3
1653860530000|2022-05-29 21:42:10|670.04|662.44|670.04|662.44|670.05|662.45|670.04|662.44|3
1653860560000|2022-05-29 21:42:40|670.01|662.41|670.01|662.41|670.01|662.41|670.01|662.41|1
1653860580000|2022-05-29 21:43:00|670.02|662.42|670.07|662.47|670.09|662.49|670.02|662.42|3
1653860590000|2022-05-29 21:43:10|670|662.4|670|662.4|670|662.4|670|662.4|1
1653860600000|2022-05-29 21:43:20|669.99|662.39|669.98|662.38|670.04|662.44|669.96|662.36|12
1653860610000|2022-05-29 21:43:30|669.97|662.37|669.96|662.36|669.98|662.38|669.95|662.35|7
1653860620000|2022-05-29 21:43:40|669.98|662.38|669.98|662.38|669.98|662.38|669.96|662.36|3
1653860630000|2022-05-29 21:43:50|669.99|662.39|670.05|662.45|670.05|662.45|669.99|662.39|7
1653860640000|2022-05-29 21:44:00|670.02|662.42|670|662.4|670.03|662.43|670|662.4|3
1653860650000|2022-05-29 21:44:10|670.02|662.42|669.96|662.36|670.02|662.42|669.91|662.31|7
1653860660000|2022-05-29 21:44:20|669.91|662.31|669.92|662.32|669.92|662.32|669.91|662.31|2
1653860680000|2022-05-29 21:44:40|669.96|662.36|669.88|662.28|669.96|662.36|669.88|662.28|2
1653860690000|2022-05-29 21:44:50|669.89|662.29|669.36|661.76|669.92|662.32|669.36|661.76|10
1653860700000|2022-05-29 21:45:00|669.17|661.57|669.2|661.6|669.2|661.6|669.17|661.57|4
1653860710000|2022-05-29 21:45:10|669.19|661.59|669.19|661.59|669.19|661.59|669.19|661.59|1
1653860720000|2022-05-29 21:45:20|669.2|661.6|669.29|661.69|669.29|661.69|669.19|661.59|6
1653860730000|2022-05-29 21:45:30|669.28|661.68|669.29|661.69|669.29|661.69|669.28|661.68|2
1653860740000|2022-05-29 21:45:40|669.28|661.68|669.17|661.57|669.28|661.68|669.16|661.56|3
1653860750000|2022-05-29 21:45:50|669.16|661.56|669.17|661.57|669.17|661.57|669.15|661.55|5
1653860760000|2022-05-29 21:46:00|669.18|661.58|669.18|661.58|669.18|661.58|669.17|661.57|3
1653860770000|2022-05-29 21:46:10|669.19|661.59|669.32|661.72|669.32|661.72|669.19|661.59|3
1653860780000|2022-05-29 21:46:20|669.3|661.7|669.04|661.44|669.3|661.7|669.03|661.43|6
1653860800000|2022-05-29 21:46:40|669.01|661.41|668.99|661.39|669.01|661.41|668.99|661.39|2
1653860820000|2022-05-29 21:47:00|669.09|661.49|669.03|661.43|669.09|661.49|669.03|661.43|2
1653860840000|2022-05-29 21:47:20|669.09|661.49|669.03|661.43|669.09|661.49|669.03|661.43|3
1653860860000|2022-05-29 21:47:40|669.02|661.42|669.15|661.55|669.17|661.57|669.02|661.42|6
1653860870000|2022-05-29 21:47:50|669.17|661.57|669.17|661.57|669.17|661.57|669.15|661.55|3
1653860880000|2022-05-29 21:48:00|669.19|661.59|669.2|661.6|669.24|661.64|669.19|661.59|3
1653860890000|2022-05-29 21:48:10|669.15|661.55|669.18|661.58|669.18|661.58|669.12|661.52|5
1653860900000|2022-05-29 21:48:20|669.12|661.52|669.11|661.51|669.12|661.52|669.11|661.51|4
1653860910000|2022-05-29 21:48:30|669.1|661.5|668.99|661.39|669.14|661.54|668.99|661.39|6
1653860920000|2022-05-29 21:48:40|669.12|661.52|669.05|661.45|669.12|661.52|668.99|661.39|3
1653860930000|2022-05-29 21:48:50|669.06|661.46|669.03|661.43|669.06|661.46|669.03|661.43|4
1653860940000|2022-05-29 21:49:00|669.02|661.42|669.03|661.43|669.08|661.48|668.98|661.38|5
1653860950000|2022-05-29 21:49:10|668.99|661.39|668.99|661.39|668.99|661.39|668.99|661.39|1
1653860980000|2022-05-29 21:49:40|668.94|661.34|668.94|661.34|668.94|661.34|668.94|661.34|1
1653860990000|2022-05-29 21:49:50|668.97|661.37|668.94|661.34|668.97|661.37|668.94|661.34|2
1653861000000|2022-05-29 21:50:00|669|661.4|668.96|661.36|669.06|661.46|668.96|661.36|17
1653861010000|2022-05-29 21:50:10|668.95|661.35|668.88|661.28|668.99|661.39|668.88|661.28|15
1653861020000|2022-05-29 21:50:20|668.93|661.33|668.92|661.32|668.98|661.38|668.86|661.26|13
1653861030000|2022-05-29 21:50:30|668.91|661.31|668.74|661.14|668.91|661.31|668.74|661.14|11
1653861040000|2022-05-29 21:50:40|668.75|661.15|668.91|661.31|668.91|661.31|668.67|661.07|14
1653861050000|2022-05-29 21:50:50|668.89|661.29|668.85|661.25|668.89|661.29|668.82|661.22|5
1653861060000|2022-05-29 21:51:00|668.92|661.32|668.87|661.27|668.92|661.32|668.87|661.27|2
1653861070000|2022-05-29 21:51:10|668.85|661.25|668.82|661.22|668.88|661.28|668.81|661.21|7
1653861080000|2022-05-29 21:51:20|668.85|661.25|668.86|661.26|668.86|661.26|668.77|661.17|5
1653861090000|2022-05-29 21:51:30|668.88|661.28|668.96|661.36|668.96|661.36|668.81|661.21|14
1653861100000|2022-05-29 21:51:40|668.87|661.27|668.91|661.31|668.96|661.36|668.81|661.21|15
1653861110000|2022-05-29 21:51:50|668.86|661.26|668.92|661.32|668.95|661.35|668.73|661.13|14
1653861120000|2022-05-29 21:52:00|668.89|661.29|668.94|661.34|668.94|661.34|668.89|661.29|6
1653861130000|2022-05-29 21:52:10|668.96|661.36|669.01|661.41|669.03|661.43|668.92|661.32|20
1653861140000|2022-05-29 21:52:20|669.02|661.42|668.98|661.38|669.03|661.43|668.95|661.35|12
1653861150000|2022-05-29 21:52:30|668.95|661.35|668.95|661.35|668.95|661.35|668.95|661.35|1
1653861160000|2022-05-29 21:52:40|668.93|661.33|668.93|661.33|668.93|661.33|668.93|661.33|1
1653861170000|2022-05-29 21:52:50|668.96|661.36|668.96|661.36|668.98|661.38|668.93|661.33|7
1653861180000|2022-05-29 21:53:00|668.95|661.35|668.96|661.36|668.99|661.39|668.95|661.35|6
1653861190000|2022-05-29 21:53:10|668.97|661.37|668.94|661.34|668.98|661.38|668.94|661.34|4
1653861200000|2022-05-29 21:53:20|668.95|661.35|669.2|661.6|669.2|661.6|668.92|661.32|8
1653861210000|2022-05-29 21:53:30|669.22|661.62|669.15|661.55|669.22|661.62|669.15|661.55|5
1653861220000|2022-05-29 21:53:40|669.24|661.64|669.16|661.56|669.27|661.67|669.16|661.56|9
1653861230000|2022-05-29 21:53:50|669.15|661.55|669.18|661.58|669.19|661.59|669.15|661.55|9
1653861240000|2022-05-29 21:54:00|669.17|661.57|669.19|661.59|669.22|661.62|669.17|661.57|9
1653861250000|2022-05-29 21:54:10|669.21|661.61|669.22|661.62|669.22|661.62|669.21|661.61|2
1653861260000|2022-05-29 21:54:20|669.21|661.61|669.07|661.47|669.21|661.61|669.07|661.47|6
1653861270000|2022-05-29 21:54:30|669.09|661.49|669.07|661.47|669.1|661.5|669.07|661.47|6
1653861280000|2022-05-29 21:54:40|669|661.4|669|661.4|669.02|661.42|669|661.4|5
1653861290000|2022-05-29 21:54:50|669.02|661.42|669|661.4|669.03|661.43|669|661.4|6
1653861300000|2022-05-29 21:55:00|669.02|661.42|669.12|661.52|669.12|661.52|669|661.4|7
1653861320000|2022-05-29 21:55:20|669.22|661.62|669.53|661.93|669.66|662.06|669.22|661.62|15
1653861330000|2022-05-29 21:55:30|669.58|661.98|669.55|661.95|669.58|661.98|669.5|661.9|20
1653861340000|2022-05-29 21:55:40|669.59|661.99|669.59|661.99|669.59|661.99|669.54|661.94|3
1653861350000|2022-05-29 21:55:50|669.56|661.96|669.54|661.94|669.57|661.97|669.5|661.9|17
1653861360000|2022-05-29 21:56:00|669.57|661.97|669.55|661.95|669.61|662.01|669.5|661.9|16
1653861370000|2022-05-29 21:56:10|669.58|661.98|669.5|661.9|669.58|661.98|669.43|661.83|7
1653861380000|2022-05-29 21:56:20|669.43|661.83|669.74|662.14|669.74|662.14|669.43|661.83|13
1653861390000|2022-05-29 21:56:30|669.75|662.15|669.59|661.99|669.75|662.15|669.59|661.99|7
1653861400000|2022-05-29 21:56:40|669.58|661.98|669.38|661.78|669.58|661.98|669.36|661.76|16
1653861410000|2022-05-29 21:56:50|669.33|661.73|669.29|661.69|669.36|661.76|669.29|661.69|14
1653861420000|2022-05-29 21:57:00|669.36|661.76|669.39|661.79|669.4|661.8|669.36|661.76|4
1653861430000|2022-05-29 21:57:10|669.38|661.78|669.38|661.78|669.39|661.79|669.38|661.78|5
1653861440000|2022-05-29 21:57:20|669.37|661.77|669.43|661.83|669.45|661.85|669.37|661.77|7
1653861450000|2022-05-29 21:57:30|669.27|661.67|669.27|661.67|669.27|661.67|669.27|661.67|1
1653861460000|2022-05-29 21:57:40|669.14|661.54|669.28|661.68|669.28|661.68|669.14|661.54|2
1653861470000|2022-05-29 21:57:50|669.21|661.61|669.09|661.49|669.22|661.62|669.09|661.49|6
1653861480000|2022-05-29 21:58:00|669.07|661.47|669.1|661.5|669.16|661.56|669.07|661.47|4
1653861490000|2022-05-29 21:58:10|669.16|661.56|669.16|661.56|669.16|661.56|669.16|661.56|1
1653861500000|2022-05-29 21:58:20|669.17|661.57|669.27|661.67|669.32|661.72|669.17|661.57|9
1653861510000|2022-05-29 21:58:30|669.29|661.69|669.19|661.59|669.3|661.7|669.14|661.54|9
1653861520000|2022-05-29 21:58:40|669.18|661.58|669.22|661.62|669.23|661.63|669.1|661.5|13
1653861530000|2022-05-29 21:58:50|669.15|661.55|669.16|661.56|669.18|661.58|669.1|661.5|6
1653861540000|2022-05-29 21:59:00|669.17|661.57|669.15|661.55|669.19|661.59|669.15|661.55|5
1653861550000|2022-05-29 21:59:10|669.14|661.54|669.14|661.54|669.15|661.55|669.13|661.53|6
1653861560000|2022-05-29 21:59:20|669.13|661.53|669.13|661.53|669.13|661.53|669.13|661.53|1
1653861570000|2022-05-29 21:59:30|669.15|661.55|669.14|661.54|669.15|661.55|669.14|661.54|4
1653861580000|2022-05-29 21:59:40|669.15|661.55|669.15|661.55|669.15|661.55|669.15|661.55|1
1653861590000|2022-05-29 21:59:50|669.14|661.54|669.14|661.54|669.14|661.54|669.14|661.54|1
1653861600000|2022-05-29 22:00:00|669.12|661.52|669.86|662.26|670.08|662.48|669.12|661.52|31
1653861610000|2022-05-29 22:00:10|669.87|662.27|670.04|662.44|670.07|662.47|669.86|662.26|21
1653861620000|2022-05-29 22:00:20|670.07|662.47|670.18|662.58|670.18|662.58|670|662.4|13
1653861630000|2022-05-29 22:00:30|670.14|662.54|670.45|662.85|670.55|662.95|669.95|662.35|24
1653861640000|2022-05-29 22:00:40|670.52|662.92|670.48|662.88|670.55|662.95|670.48|662.88|15
1653861650000|2022-05-29 22:00:50|670.47|662.87|670.45|662.85|670.49|662.89|670.42|662.82|8
1653861660000|2022-05-29 22:01:00|670.42|662.82|670.37|662.77|670.58|662.98|670.37|662.77|13
1653861670000|2022-05-29 22:01:10|670.43|662.83|670.45|662.85|670.45|662.85|670.43|662.83|2
1653861680000|2022-05-29 22:01:20|670.5|662.9|670.23|662.63|670.5|662.9|670.17|662.57|12
1653861690000|2022-05-29 22:01:30|670.24|662.64|670.17|662.57|670.24|662.64|670.17|662.57|13
1653861700000|2022-05-29 22:01:40|670.23|662.63|670.26|662.66|670.26|662.66|670.22|662.62|7
1653861710000|2022-05-29 22:01:50|670.21|662.61|669.96|662.36|670.22|662.62|669.96|662.36|5
1653861720000|2022-05-29 22:02:00|669.95|662.35|670.17|662.57|670.18|662.58|669.9|662.3|22
1653861730000|2022-05-29 22:02:10|670.12|662.52|670.02|662.42|670.12|662.52|669.98|662.38|8
1653861740000|2022-05-29 22:02:20|670.04|662.44|668.09|660.49|670.04|662.44|668.08|660.48|26
1653861750000|2022-05-29 22:02:30|668.07|660.47|667.88|660.28|668.08|660.48|667.88|660.28|18
1653861760000|2022-05-29 22:02:40|667.89|660.29|667.86|660.26|667.93|660.33|667.86|660.26|15
1653861770000|2022-05-29 22:02:50|667.88|660.28|667.94|660.34|667.96|660.36|667.87|660.27|16
1653861780000|2022-05-29 22:03:00|668.07|660.47|667.8|660.2|668.1|660.5|667.69|660.09|14
1653861790000|2022-05-29 22:03:10|667.87|660.27|667.81|660.21|667.87|660.27|667.59|659.99|15
1653861800000|2022-05-29 22:03:20|667.72|660.12|668.44|660.84|668.44|660.84|667.71|660.11|18
1653861810000|2022-05-29 22:03:30|668.5|660.9|668.42|660.82|668.5|660.9|668.38|660.78|8
1653861820000|2022-05-29 22:03:40|668.5|660.9|668.38|660.78|668.62|661.02|668.37|660.77|11
1653861830000|2022-05-29 22:03:50|668.37|660.77|668.34|660.74|668.8|661.2|668.21|660.61|23
1653861840000|2022-05-29 22:04:00|668.35|660.75|668.42|660.82|668.57|660.97|668.2|660.6|28
1653861850000|2022-05-29 22:04:10|668.41|660.81|668.12|660.52|668.5|660.9|667.88|660.28|23
1653861860000|2022-05-29 22:04:20|668.16|660.56|667.59|659.99|668.16|660.56|667.58|659.98|14
1653861870000|2022-05-29 22:04:30|667.73|660.13|667.61|660.01|667.8|660.2|667.61|660.01|3
1653861880000|2022-05-29 22:04:40|667.52|659.92|667.2|659.6|667.52|659.92|667.2|659.6|24
1653861890000|2022-05-29 22:04:50|667.24|659.64|667.26|659.66|667.3|659.7|667.24|659.64|6
1653861900000|2022-05-29 22:05:00|667.3|659.7|667.29|659.69|667.3|659.7|667.28|659.68|3
1653861910000|2022-05-29 22:05:10|667.28|659.68|666.77|659.17|667.28|659.68|666.77|659.17|15
1653861920000|2022-05-29 22:05:20|666.78|659.18|666.7|659.1|666.84|659.24|666.68|659.08|22
1653861930000|2022-05-29 22:05:30|666.77|659.17|666.99|659.39|666.99|659.39|666.73|659.13|11
1653861940000|2022-05-29 22:05:40|666.97|659.37|666.36|658.76|666.97|659.37|666.36|658.76|16
1653861950000|2022-05-29 22:05:50|666.37|658.77|666.81|659.21|666.95|659.35|666.37|658.77|24
1653861960000|2022-05-29 22:06:00|666.8|659.2|666.3|658.7|666.8|659.2|666.24|658.64|21
1653861970000|2022-05-29 22:06:10|666.27|658.67|666.39|658.79|666.41|658.81|666.23|658.63|15
1653861980000|2022-05-29 22:06:20|666.31|658.71|666.65|659.05|666.65|659.05|666.31|658.71|15
1653861990000|2022-05-29 22:06:30|666.66|659.06|666.58|658.98|666.66|659.06|666.53|658.93|10
1653862000000|2022-05-29 22:06:40|666.46|658.86|666.78|659.18|666.78|659.18|666.46|658.86|10
1653862010000|2022-05-29 22:06:50|666.79|659.19|666.79|659.19|666.79|659.19|666.78|659.18|5
1653862020000|2022-05-29 22:07:00|666.78|659.18|666.77|659.17|666.78|659.18|666.72|659.12|3
1653862030000|2022-05-29 22:07:10|666.76|659.16|666.83|659.23|666.84|659.24|666.76|659.16|9
1653862040000|2022-05-29 22:07:20|666.82|659.22|666.76|659.16|666.84|659.24|666.76|659.16|8
1653862050000|2022-05-29 22:07:30|666.8|659.2|666.69|659.09|666.84|659.24|666.69|659.09|9
1653862060000|2022-05-29 22:07:40|666.77|659.17|666.69|659.09|666.78|659.18|666.22|658.62|22
1653862070000|2022-05-29 22:07:50|666.71|659.11|666.63|659.03|666.86|659.26|666.63|659.03|10
1653862080000|2022-05-29 22:08:00|666.62|659.02|666.64|659.04|666.68|659.08|666.62|659.02|4
1653862090000|2022-05-29 22:08:10|666.69|659.09|666.71|659.11|666.71|659.11|666.69|659.09|3
1653862100000|2022-05-29 22:08:20|666.68|659.08|666.68|659.08|666.68|659.08|666.68|659.08|1
1653862110000|2022-05-29 22:08:30|666.67|659.07|666.75|659.15|666.75|659.15|666.67|659.07|3
1653862120000|2022-05-29 22:08:40|666.81|659.21|666.85|659.25|666.87|659.27|666.81|659.21|6
1653862140000|2022-05-29 22:09:00|666.89|659.29|666.84|659.24|666.91|659.31|666.82|659.22|10
1653862150000|2022-05-29 22:09:10|666.93|659.33|666.91|659.31|666.93|659.33|666.91|659.31|3
1653862160000|2022-05-29 22:09:20|666.92|659.32|666.91|659.31|666.92|659.32|666.91|659.31|4
1653862170000|2022-05-29 22:09:30|666.92|659.32|666.84|659.24|666.97|659.37|666.84|659.24|7
1653862180000|2022-05-29 22:09:40|666.83|659.23|666.75|659.15|666.83|659.23|666.75|659.15|3
1653862190000|2022-05-29 22:09:50|666.74|659.14|666.79|659.19|666.9|659.3|666.74|659.14|10
1653862200000|2022-05-29 22:10:00|667.19|659.59|667.21|659.61|667.22|659.62|667.19|659.59|4
1653862210000|2022-05-29 22:10:10|667.2|659.6|666.91|659.31|667.21|659.61|666.91|659.31|9
1653862220000|2022-05-29 22:10:20|666.92|659.32|666.92|659.32|666.98|659.38|666.87|659.27|19
1653862230000|2022-05-29 22:10:30|666.83|659.23|666.88|659.28|666.91|659.31|666.78|659.18|9
1653862240000|2022-05-29 22:10:40|666.9|659.3|666.89|659.29|666.9|659.3|666.88|659.28|4
1653862250000|2022-05-29 22:10:50|666.88|659.28|666.91|659.31|666.91|659.31|666.88|659.28|2
1653862270000|2022-05-29 22:11:10|666.89|659.29|666.8|659.2|666.92|659.32|666.8|659.2|7
1653862280000|2022-05-29 22:11:20|666.88|659.28|666.88|659.28|666.91|659.31|666.88|659.28|3
1653862290000|2022-05-29 22:11:30|666.9|659.3|666.88|659.28|666.91|659.31|666.88|659.28|8
1653862300000|2022-05-29 22:11:40|666.9|659.3|666.95|659.35|666.96|659.36|666.88|659.28|12
1653862310000|2022-05-29 22:11:50|666.93|659.33|667|659.4|667.04|659.44|666.88|659.28|7
1653862320000|2022-05-29 22:12:00|667.05|659.45|667.77|660.17|667.77|660.17|667.01|659.41|11
1653862330000|2022-05-29 22:12:10|667.75|660.15|667.75|660.15|667.81|660.21|667.68|660.08|7
1653862340000|2022-05-29 22:12:20|667.79|660.19|667.79|660.19|667.79|660.19|667.75|660.15|5
1653862350000|2022-05-29 22:12:30|667.87|660.27|667.87|660.27|667.87|660.27|667.87|660.27|1
1653862360000|2022-05-29 22:12:40|667.88|660.28|667.79|660.19|667.89|660.29|667.79|660.19|8
1653862380000|2022-05-29 22:13:00|667.75|660.15|667.76|660.16|667.76|660.16|667.75|660.15|4
1653862390000|2022-05-29 22:13:10|667.7|660.1|667.7|660.1|667.7|660.1|667.7|660.1|1
1653862400000|2022-05-29 22:13:20|667.71|660.11|668.21|660.61|668.23|660.63|667.71|660.11|9
1653862410000|2022-05-29 22:13:30|667.91|660.31|667.97|660.37|667.98|660.38|667.91|660.31|3
1653862420000|2022-05-29 22:13:40|667.91|660.31|667.96|660.36|667.97|660.37|667.91|660.31|4
1653862430000|2022-05-29 22:13:50|667.97|660.37|667.93|660.33|667.97|660.37|667.93|660.33|6
1653862440000|2022-05-29 22:14:00|667.98|660.38|667.93|660.33|668.03|660.43|667.86|660.26|11
1653862450000|2022-05-29 22:14:10|667.86|660.26|668.07|660.47|668.07|660.47|667.71|660.11|14
1653862460000|2022-05-29 22:14:20|668.18|660.58|668.17|660.57|668.2|660.6|668.17|660.57|4
1653862470000|2022-05-29 22:14:30|668.18|660.58|667.74|660.14|668.18|660.58|667.74|660.14|4
1653862480000|2022-05-29 22:14:40|668.16|660.56|668.16|660.56|668.16|660.56|668.16|660.56|1
1653862490000|2022-05-29 22:14:50|667.99|660.39|668.35|660.75|668.35|660.75|667.89|660.29|9
1653862500000|2022-05-29 22:15:00|668.4|660.8|668.65|661.05|668.7|661.1|668.4|660.8|21
1653862510000|2022-05-29 22:15:10|668.88|661.28|669.29|661.69|669.47|661.87|668.82|661.22|31
1653862520000|2022-05-29 22:15:20|669.28|661.68|669.06|661.46|669.28|661.68|668.92|661.32|20
1653862530000|2022-05-29 22:15:30|669.05|661.45|668.55|660.95|669.05|661.45|668.52|660.92|19
1653862540000|2022-05-29 22:15:40|668.54|660.94|668.55|660.95|668.59|660.99|668.37|660.77|17
1653862550000|2022-05-29 22:15:50|668.56|660.96|668.85|661.25|668.93|661.33|668.56|660.96|12
1653862560000|2022-05-29 22:16:00|668.84|661.24|668.94|661.34|668.94|661.34|668.83|661.23|12
1653862570000|2022-05-29 22:16:10|668.98|661.38|668.89|661.29|669.02|661.42|668.89|661.29|13
1653862580000|2022-05-29 22:16:20|668.94|661.34|668.96|661.36|668.96|661.36|668.94|661.34|3
1653862590000|2022-05-29 22:16:30|668.95|661.35|668.93|661.33|668.95|661.35|668.92|661.32|12
1653862600000|2022-05-29 22:16:40|668.94|661.34|668.95|661.35|668.95|661.35|668.93|661.33|4
1653862610000|2022-05-29 22:16:50|668.96|661.36|669.09|661.49|669.1|661.5|668.96|661.36|4
1653862620000|2022-05-29 22:17:00|669.1|661.5|669.1|661.5|669.1|661.5|669.1|661.5|1
1653862630000|2022-05-29 22:17:10|669.15|661.55|669.14|661.54|669.17|661.57|669.14|661.54|4
1653862640000|2022-05-29 22:17:20|669.2|661.6|669.03|661.43|669.2|661.6|669|661.4|5
1653862650000|2022-05-29 22:17:30|669.06|661.46|669.06|661.46|669.06|661.46|669.03|661.43|3
1653862660000|2022-05-29 22:17:40|669.08|661.48|669.11|661.51|669.11|661.51|669.06|661.46|3
1653862670000|2022-05-29 22:17:50|669.14|661.54|669.11|661.51|669.19|661.59|669.06|661.46|14
1653862680000|2022-05-29 22:18:00|669.06|661.46|669.06|661.46|669.15|661.55|669.03|661.43|17
1653862690000|2022-05-29 22:18:10|669.08|661.48|669.09|661.49|669.11|661.51|669.07|661.47|4
1653862700000|2022-05-29 22:18:20|668.9|661.3|668.86|661.26|669.03|661.43|668.84|661.24|9
1653862710000|2022-05-29 22:18:30|668.81|661.21|668.88|661.28|668.88|661.28|668.8|661.2|3
1653862720000|2022-05-29 22:18:40|668.89|661.29|668.96|661.36|668.96|661.36|668.89|661.29|8
1653862730000|2022-05-29 22:18:50|669.08|661.48|669.51|661.91|669.51|661.91|669.08|661.48|19
1653862740000|2022-05-29 22:19:00|669.46|661.86|669.23|661.63|669.49|661.89|669.22|661.62|17
1653862750000|2022-05-29 22:19:10|669.21|661.61|669.18|661.58|669.26|661.66|669.17|661.57|12
1653862760000|2022-05-29 22:19:20|669.17|661.57|669.22|661.62|669.22|661.62|669.17|661.57|8
1653862770000|2022-05-29 22:19:30|669.19|661.59|669.19|661.59|669.19|661.59|669.19|661.59|1
1653862790000|2022-05-29 22:19:50|669.39|661.79|669.34|661.74|669.69|662.09|669.28|661.68|27
1653862800000|2022-05-29 22:20:00|669.36|661.76|669.8|662.2|669.8|662.2|669.36|661.76|30
1653862810000|2022-05-29 22:20:10|669.84|662.24|669.84|662.24|669.91|662.31|669.71|662.11|14
1653862820000|2022-05-29 22:20:20|669.85|662.25|669.92|662.32|669.96|662.36|669.77|662.17|16
1653862830000|2022-05-29 22:20:30|669.91|662.31|669.78|662.18|669.91|662.31|669.77|662.17|8
1653862840000|2022-05-29 22:20:40|669.77|662.17|669.81|662.21|669.81|662.21|669.72|662.12|14
1653862850000|2022-05-29 22:20:50|669.78|662.18|669.35|661.75|669.82|662.22|669.31|661.71|17
1653862860000|2022-05-29 22:21:00|669.32|661.72|670.11|662.51|670.32|662.72|669.24|661.64|24
1653862870000|2022-05-29 22:21:10|670.12|662.52|670.15|662.55|670.49|662.89|670.01|662.41|28
1653862880000|2022-05-29 22:21:20|670.14|662.54|669.87|662.27|670.29|662.69|669.8|662.2|22
1653862890000|2022-05-29 22:21:30|669.75|662.15|670.36|662.76|670.36|662.76|669.75|662.15|22
1653862900000|2022-05-29 22:21:40|670.37|662.77|669.97|662.37|670.41|662.81|669.83|662.23|20
1653862910000|2022-05-29 22:21:50|669.98|662.38|669.97|662.37|669.99|662.39|669.96|662.36|20
1653862920000|2022-05-29 22:22:00|669.8|662.2|669.91|662.31|670.03|662.43|669.8|662.2|24
1653862930000|2022-05-29 22:22:10|669.92|662.32|670.07|662.47|670.44|662.84|669.92|662.32|28
1653862940000|2022-05-29 22:22:20|670.08|662.48|670.07|662.47|670.09|662.49|670.03|662.43|14
1653862950000|2022-05-29 22:22:30|670.09|662.49|670.06|662.46|670.1|662.5|670.05|662.45|14
1653862960000|2022-05-29 22:22:40|670.07|662.47|670.36|662.76|670.36|662.76|669.97|662.37|14
1653862970000|2022-05-29 22:22:50|670.43|662.83|670.57|662.97|670.7|663.1|670.34|662.74|16
1653862980000|2022-05-29 22:23:00|670.58|662.98|670.87|663.27|670.89|663.29|670.58|662.98|13
1653862990000|2022-05-29 22:23:10|670.9|663.3|670.29|662.69|670.96|663.36|670.11|662.51|30
1653863000000|2022-05-29 22:23:20|670.3|662.7|670.78|663.18|670.83|663.23|670.3|662.7|22
1653863010000|2022-05-29 22:23:30|670.86|663.26|670.86|663.26|670.86|663.26|670.86|663.26|1
1653863020000|2022-05-29 22:23:40|670.9|663.3|670.98|663.38|670.98|663.38|670.9|663.3|3
1653863030000|2022-05-29 22:23:50|670.89|663.29|670.82|663.22|670.93|663.33|670.81|663.21|12
1653863040000|2022-05-29 22:24:00|670.64|663.04|670.21|662.61|670.64|663.04|670.21|662.61|18
1653863050000|2022-05-29 22:24:10|670.23|662.63|670.42|662.82|670.44|662.84|670.22|662.62|15
1653863060000|2022-05-29 22:24:20|670.43|662.83|670.64|663.04|670.95|663.35|670.4|662.8|16
1653863070000|2022-05-29 22:24:30|670.66|663.06|671.04|663.44|671.04|663.44|670.65|663.05|5
1653863080000|2022-05-29 22:24:40|670.95|663.35|670.92|663.32|670.98|663.38|670.92|663.32|11
1653863090000|2022-05-29 22:24:50|670.96|663.36|670.94|663.34|670.97|663.37|670.92|663.32|13
1653863100000|2022-05-29 22:25:00|670.92|663.32|671.03|663.43|671.03|663.43|670.91|663.31|8
1653863110000|2022-05-29 22:25:10|671.28|663.68|671.55|663.95|671.61|664.01|671.28|663.68|21
1653863120000|2022-05-29 22:25:20|671.54|663.94|671.43|663.83|671.54|663.94|671.43|663.83|2
1653863130000|2022-05-29 22:25:30|671.45|663.85|671.45|663.85|671.45|663.85|671.45|663.85|1
1653863140000|2022-05-29 22:25:40|671.43|663.83|671.47|663.87|671.47|663.87|671.43|663.83|2
1653863150000|2022-05-29 22:25:50|671.43|663.83|671.43|663.83|671.43|663.83|671.43|663.83|1
1653863170000|2022-05-29 22:26:10|671.52|663.92|671.9|664.3|672.34|664.74|671.52|663.92|19
1653863180000|2022-05-29 22:26:20|671.98|664.38|672.18|664.58|672.52|664.92|671.98|664.38|22
1653863190000|2022-05-29 22:26:30|672.24|664.64|672.56|664.96|672.56|664.96|672.24|664.64|19
1653863200000|2022-05-29 22:26:40|672.52|664.92|672.92|665.32|672.93|665.33|672.52|664.92|15
1653863210000|2022-05-29 22:26:50|672.89|665.29|672.94|665.34|672.94|665.34|672.89|665.29|6
1653863220000|2022-05-29 22:27:00|672.91|665.31|673.02|665.42|673.02|665.42|672.91|665.31|8
1653863230000|2022-05-29 22:27:10|672.96|665.36|672.93|665.33|672.96|665.36|672.92|665.32|7
1653863240000|2022-05-29 22:27:20|672.92|665.32|672.81|665.21|672.93|665.33|672.8|665.2|8
1653863250000|2022-05-29 22:27:30|672.79|665.19|672.48|664.88|672.85|665.25|672.4|664.8|22
1653863260000|2022-05-29 22:27:40|672.26|664.66|672.45|664.85|672.48|664.88|672.25|664.65|6
1653863270000|2022-05-29 22:27:50|672.46|664.86|672.41|664.81|672.46|664.86|672.29|664.69|12
1653863280000|2022-05-29 22:28:00|672.52|664.92|672.7|665.1|672.75|665.15|672.52|664.92|19
1653863290000|2022-05-29 22:28:10|672.63|665.03|672.91|665.31|672.93|665.33|672.62|665.02|13
1653863300000|2022-05-29 22:28:20|672.92|665.32|672.73|665.13|672.93|665.33|672.58|664.98|17
1653863310000|2022-05-29 22:28:30|672.82|665.22|672.81|665.21|672.91|665.31|672.77|665.17|19
1653863320000|2022-05-29 22:28:40|672.82|665.22|672.69|665.09|672.89|665.29|672.27|664.67|31
1653863330000|2022-05-29 22:28:50|672.67|665.07|672.83|665.23|672.95|665.35|672.44|664.84|20
1653863340000|2022-05-29 22:29:00|672.79|665.19|672.89|665.29|672.95|665.35|672.79|665.19|10
1653863350000|2022-05-29 22:29:10|672.76|665.16|672.34|664.74|672.9|665.3|672.23|664.63|22
1653863360000|2022-05-29 22:29:20|672.35|664.75|672.79|665.19|672.79|665.19|672.35|664.75|26
1653863370000|2022-05-29 22:29:30|672.77|665.17|672.47|664.87|672.85|665.25|672.3|664.7|19
1653863380000|2022-05-29 22:29:40|672.6|665|672.22|664.62|672.6|665|672.15|664.55|16
1653863390000|2022-05-29 22:29:50|672.23|664.63|672.67|665.07|672.68|665.08|672.23|664.63|18
1653863400000|2022-05-29 22:30:00|672.71|665.11|672.9|665.3|673.41|665.81|672.71|665.11|18
1653863410000|2022-05-29 22:30:10|672.86|665.26|672.94|665.34|672.94|665.34|672.86|665.26|8
1653863420000|2022-05-29 22:30:20|672.93|665.33|672.72|665.12|672.93|665.33|672.66|665.06|22
1653863430000|2022-05-29 22:30:30|672.71|665.11|672.28|664.68|672.71|665.11|672.23|664.63|9
1653863440000|2022-05-29 22:30:40|672.29|664.69|672.59|664.99|672.62|665.02|672.28|664.68|13
1653863450000|2022-05-29 22:30:50|672.6|665|672.76|665.16|672.77|665.17|672.57|664.97|16
1653863460000|2022-05-29 22:31:00|672.68|665.08|672.68|665.08|672.74|665.14|672.29|664.69|18
1653863470000|2022-05-29 22:31:10|672.69|665.09|672.81|665.21|672.81|665.21|672.6|665|13
1653863480000|2022-05-29 22:31:20|672.82|665.22|672.76|665.16|672.83|665.23|672.76|665.16|10
1653863490000|2022-05-29 22:31:30|672.77|665.17|672.71|665.11|672.79|665.19|672.71|665.11|9
1653863500000|2022-05-29 22:31:40|672.69|665.09|672.73|665.13|672.77|665.17|672.68|665.08|10
1653863510000|2022-05-29 22:31:50|672.76|665.16|672.78|665.18|672.79|665.19|672.76|665.16|9
1653863520000|2022-05-29 22:32:00|672.74|665.14|672.85|665.25|672.85|665.25|672.72|665.12|13
1653863530000|2022-05-29 22:32:10|672.82|665.22|672.8|665.2|672.85|665.25|672.8|665.2|9
1653863540000|2022-05-29 22:32:20|672.81|665.21|672.81|665.21|672.84|665.24|672.8|665.2|11
1653863550000|2022-05-29 22:32:30|672.82|665.22|672.36|664.76|672.83|665.23|672.29|664.69|18
1653863560000|2022-05-29 22:32:40|672.34|664.74|672.29|664.69|672.34|664.74|672.24|664.64|10
1653863570000|2022-05-29 22:32:50|672.28|664.68|672.28|664.68|672.29|664.69|672.28|664.68|3
1653863580000|2022-05-29 22:33:00|672.29|664.69|672.06|664.46|672.29|664.69|671.98|664.38|10
1653863590000|2022-05-29 22:33:10|672.08|664.48|672.08|664.48|672.08|664.48|672.06|664.46|3
1653863600000|2022-05-29 22:33:20|672.01|664.41|672.12|664.52|672.17|664.57|672.01|664.41|9
1653863610000|2022-05-29 22:33:30|672.11|664.51|672.16|664.56|672.23|664.63|672.11|664.51|15
1653863620000|2022-05-29 22:33:40|672.05|664.45|672.2|664.6|672.26|664.66|672.05|664.45|15
1653863640000|2022-05-29 22:34:00|672.27|664.67|672.61|665.01|672.63|665.03|672.19|664.59|20
1653863650000|2022-05-29 22:34:10|672.6|665|672.65|665.05|672.65|665.05|672.33|664.73|21
1653863660000|2022-05-29 22:34:20|672.59|664.99|672.67|665.07|672.67|665.07|672.57|664.97|10
1653863670000|2022-05-29 22:34:30|672.65|665.05|672.29|664.69|672.72|665.12|672.29|664.69|10
1653863680000|2022-05-29 22:34:40|672.26|664.66|672.25|664.65|672.29|664.69|672.24|664.64|10
1653863690000|2022-05-29 22:34:50|672.24|664.64|672.12|664.52|672.25|664.65|672.11|664.51|5
1653863700000|2022-05-29 22:35:00|672.13|664.53|672.45|664.85|672.45|664.85|672.11|664.51|13
1653863710000|2022-05-29 22:35:10|672.46|664.86|672.52|664.92|672.52|664.92|672.45|664.85|16
1653863720000|2022-05-29 22:35:20|672.51|664.91|672.5|664.9|672.51|664.91|672.48|664.88|13
1653863730000|2022-05-29 22:35:30|672.49|664.89|672.51|664.91|672.52|664.92|672.48|664.88|4
1653863740000|2022-05-29 22:35:40|672.49|664.89|672.52|664.92|672.52|664.92|672.3|664.7|8
1653863750000|2022-05-29 22:35:50|672.41|664.81|672.14|664.54|672.41|664.81|672.14|664.54|4
1653863760000|2022-05-29 22:36:00|672.15|664.55|672.65|665.05|672.68|665.08|672.15|664.55|20
1653863770000|2022-05-29 22:36:10|672.68|665.08|672.88|665.28|673.02|665.42|672.68|665.08|26
1653863780000|2022-05-29 22:36:20|672.9|665.3|672.98|665.38|673.01|665.41|672.9|665.3|9
1653863790000|2022-05-29 22:36:30|672.99|665.39|672.98|665.38|673|665.4|672.98|665.38|3
1653863800000|2022-05-29 22:36:40|672.95|665.35|673.09|665.49|673.35|665.75|672.95|665.35|12
1653863810000|2022-05-29 22:36:50|673.75|666.15|673.58|665.98|673.85|666.25|673.58|665.98|14
1653863820000|2022-05-29 22:37:00|673.55|665.95|673.4|665.8|673.55|665.95|673.4|665.8|8
1653863830000|2022-05-29 22:37:10|673.47|665.87|673.13|665.53|673.57|665.97|673.13|665.53|20
1653863840000|2022-05-29 22:37:20|673.17|665.57|673.26|665.66|673.36|665.76|673|665.4|17
1653863850000|2022-05-29 22:37:30|673.28|665.68|674.32|666.72|674.33|666.73|673.28|665.68|25
1653863860000|2022-05-29 22:37:40|674.17|666.57|674.23|666.63|674.3|666.7|674.03|666.43|26
1653863870000|2022-05-29 22:37:50|674.13|666.53|674.69|667.09|674.92|667.32|674.07|666.47|30
1653863880000|2022-05-29 22:38:00|674.64|667.04|674.65|667.05|674.84|667.24|674.58|666.98|23
1653863890000|2022-05-29 22:38:10|674.68|667.08|674.68|667.08|674.8|667.2|674.58|666.98|18
1653863900000|2022-05-29 22:38:20|674.75|667.15|674.31|666.71|674.75|667.15|674.28|666.68|19
1653863910000|2022-05-29 22:38:30|674.3|666.7|674.27|666.67|674.32|666.72|674.27|666.67|5
1653863920000|2022-05-29 22:38:40|674.28|666.68|674.02|666.42|674.29|666.69|674|666.4|13
1653863930000|2022-05-29 22:38:50|673.99|666.39|673.98|666.38|674.01|666.41|673.97|666.37|6
1653863940000|2022-05-29 22:39:00|674.05|666.45|674.07|666.47|674.19|666.59|673.68|666.08|26
1653863950000|2022-05-29 22:39:10|674.08|666.48|674.05|666.45|674.1|666.5|674.04|666.44|10
1653863960000|2022-05-29 22:39:20|674.04|666.44|673.85|666.25|674.05|666.45|673.84|666.24|15
1653863970000|2022-05-29 22:39:30|673.76|666.16|673.89|666.29|673.89|666.29|673.64|666.04|15
1653863980000|2022-05-29 22:39:40|673.68|666.08|674.24|666.64|674.24|666.64|673.67|666.07|27
1653863990000|2022-05-29 22:39:50|674.22|666.62|674.09|666.49|674.22|666.62|674.04|666.44|17
1653864000000|2022-05-29 22:40:00|674.08|666.48|674.17|666.57|674.18|666.58|674.08|666.48|11
1653864010000|2022-05-29 22:40:10|674.18|666.58|674.14|666.54|674.21|666.61|674.12|666.52|17
1653864020000|2022-05-29 22:40:20|674.15|666.55|674|666.4|674.23|666.63|674|666.4|10
1653864030000|2022-05-29 22:40:30|674.01|666.41|674.48|666.88|674.48|666.88|673.94|666.34|10
1653864040000|2022-05-29 22:40:40|674.49|666.89|674.69|667.09|674.71|667.11|674.44|666.84|20
1653864050000|2022-05-29 22:40:50|674.72|667.12|674.7|667.1|674.74|667.14|674.68|667.08|7
1653864060000|2022-05-29 22:41:00|674.71|667.11|674.52|666.92|674.71|667.11|674.46|666.86|12
1653864070000|2022-05-29 22:41:10|674.57|666.97|674.1|666.5|674.57|666.97|674.03|666.43|24
1653864080000|2022-05-29 22:41:20|674.14|666.54|673.91|666.31|674.14|666.54|673.91|666.31|12
1653864090000|2022-05-29 22:41:30|673.9|666.3|674.12|666.52|674.12|666.52|673.9|666.3|13
1653864100000|2022-05-29 22:41:40|674.11|666.51|674.19|666.59|674.19|666.59|674.11|666.51|3
1653864110000|2022-05-29 22:41:50|674.16|666.56|674.12|666.52|674.26|666.66|674|666.4|13
1653864120000|2022-05-29 22:42:00|674.06|666.46|674.02|666.42|674.21|666.61|673.86|666.26|14
1653864130000|2022-05-29 22:42:10|674.09|666.49|673.83|666.23|674.09|666.49|673.81|666.21|9
1653864140000|2022-05-29 22:42:20|673.82|666.22|673.84|666.24|673.84|666.24|673.82|666.22|3
1653864150000|2022-05-29 22:42:30|673.82|666.22|674.08|666.48|674.11|666.51|673.82|666.22|7
1653864160000|2022-05-29 22:42:40|674.09|666.49|674.08|666.48|674.09|666.49|674.07|666.47|6
1653864170000|2022-05-29 22:42:50|674.09|666.49|673.37|665.77|674.09|666.49|673.36|665.76|14
1653864180000|2022-05-29 22:43:00|673.36|665.76|673.26|665.66|673.37|665.77|673.26|665.66|20
1653864190000|2022-05-29 22:43:10|673.27|665.67|673.05|665.45|673.27|665.67|673.04|665.44|16
1653864200000|2022-05-29 22:43:20|673.04|665.44|672.85|665.25|673.12|665.52|672.81|665.21|26
1653864210000|2022-05-29 22:43:30|672.86|665.26|672.7|665.1|672.94|665.34|672.7|665.1|22
1653864220000|2022-05-29 22:43:40|672.69|665.09|672.32|664.72|672.69|665.09|672.29|664.69|14
1653864230000|2022-05-29 22:43:50|672.28|664.68|672.7|665.1|672.78|665.18|672.21|664.61|19
1653864240000|2022-05-29 22:44:00|672.67|665.07|672.43|664.83|672.7|665.1|672.43|664.83|9
1653864250000|2022-05-29 22:44:10|672.44|664.84|671.64|664.04|672.44|664.84|671.64|664.04|12
1653864260000|2022-05-29 22:44:20|671.66|664.06|671.92|664.32|671.96|664.36|671.35|663.75|31
1653864270000|2022-05-29 22:44:30|671.63|664.03|671.59|663.99|671.71|664.11|671.43|663.83|20
1653864280000|2022-05-29 22:44:40|671.51|663.91|671.61|664.01|671.61|664.01|671.51|663.91|13
1653864290000|2022-05-29 22:44:50|671.57|663.97|671.71|664.11|671.73|664.13|671.53|663.93|9
1653864300000|2022-05-29 22:45:00|671.68|664.08|671.67|664.07|671.72|664.12|671.33|663.73|19
1653864310000|2022-05-29 22:45:10|671.64|664.04|671.6|664|671.66|664.06|671.6|664|7
1653864320000|2022-05-29 22:45:20|671.61|664.01|671.63|664.03|671.63|664.03|671.58|663.98|4
1653864330000|2022-05-29 22:45:30|671.64|664.04|671.63|664.03|671.64|664.04|671.62|664.02|4
1653864340000|2022-05-29 22:45:40|671.64|664.04|671.72|664.12|671.72|664.12|671.6|664|9
1653864350000|2022-05-29 22:45:50|671.73|664.13|672.2|664.6|672.25|664.65|671.73|664.13|14
1653864360000|2022-05-29 22:46:00|672.24|664.64|672.2|664.6|672.24|664.64|672.14|664.54|13
1653864370000|2022-05-29 22:46:10|672.1|664.5|672.1|664.5|672.17|664.57|672.06|664.46|13
1653864380000|2022-05-29 22:46:20|672.09|664.49|672.11|664.51|672.2|664.6|672.08|664.48|11
1653864390000|2022-05-29 22:46:30|672.13|664.53|672.28|664.68|672.28|664.68|672.08|664.48|16
1653864400000|2022-05-29 22:46:40|672.25|664.65|672.07|664.47|672.25|664.65|672.06|664.46|9
1653864410000|2022-05-29 22:46:50|672.12|664.52|672.15|664.55|672.19|664.59|672.12|664.52|4
1653864420000|2022-05-29 22:47:00|672.13|664.53|671.91|664.31|672.13|664.53|671.84|664.24|15
1653864430000|2022-05-29 22:47:10|671.97|664.37|671.85|664.25|672.01|664.41|671.82|664.22|9
1653864440000|2022-05-29 22:47:20|671.84|664.24|671.86|664.26|671.86|664.26|671.82|664.22|3
1653864450000|2022-05-29 22:47:30|671.87|664.27|671.88|664.28|672|664.4|671.87|664.27|15
1653864460000|2022-05-29 22:47:40|671.9|664.3|671.93|664.33|672|664.4|671.85|664.25|18
1653864470000|2022-05-29 22:47:50|671.92|664.32|671.92|664.32|671.94|664.34|671.92|664.32|5
1653864480000|2022-05-29 22:48:00|671.94|664.34|671.97|664.37|671.97|664.37|671.86|664.26|7
1653864490000|2022-05-29 22:48:10|671.93|664.33|671.89|664.29|671.98|664.38|671.47|663.87|23
1653864500000|2022-05-29 22:48:20|671.77|664.17|671.77|664.17|671.8|664.2|671.77|664.17|15
1653864510000|2022-05-29 22:48:30|671.79|664.19|671.88|664.28|671.94|664.34|671.79|664.19|15
1653864520000|2022-05-29 22:48:40|671.87|664.27|671.85|664.25|671.87|664.27|671.85|664.25|6
1653864530000|2022-05-29 22:48:50|671.91|664.31|672.04|664.44|672.04|664.44|671.91|664.31|17
1653864540000|2022-05-29 22:49:00|672.16|664.56|671.88|664.28|672.16|664.56|671.88|664.28|21
1653864550000|2022-05-29 22:49:10|671.92|664.32|671.9|664.3|671.92|664.32|671.88|664.28|4
1653864560000|2022-05-29 22:49:20|671.93|664.33|671.91|664.31|671.93|664.33|671.91|664.31|3
1653864570000|2022-05-29 22:49:30|671.9|664.3|671.9|664.3|671.9|664.3|671.9|664.3|1
1653864580000|2022-05-29 22:49:40|671.89|664.29|671.88|664.28|671.91|664.31|671.87|664.27|5
1653864590000|2022-05-29 22:49:50|671.92|664.32|671.88|664.28|671.92|664.32|671.88|664.28|3
1653864600000|2022-05-29 22:50:00|671.89|664.29|672.08|664.48|672.08|664.48|671.89|664.29|25
1653864610000|2022-05-29 22:50:10|672.09|664.49|672.11|664.51|672.12|664.52|672.09|664.49|5
1653864620000|2022-05-29 22:50:20|672.12|664.52|672.11|664.51|672.12|664.52|672.05|664.45|4
1653864630000|2022-05-29 22:50:30|672.1|664.5|672.04|664.44|672.1|664.5|672.04|664.44|2
1653864640000|2022-05-29 22:50:40|672.02|664.42|672.08|664.48|672.08|664.48|672.01|664.41|10
1653864650000|2022-05-29 22:50:50|672.09|664.49|672.04|664.44|672.09|664.49|672.04|664.44|5
1653864660000|2022-05-29 22:51:00|672|664.4|671.99|664.39|672|664.4|671.97|664.37|5
1653864670000|2022-05-29 22:51:10|672|664.4|672|664.4|672.01|664.41|671.97|664.37|5
1653864680000|2022-05-29 22:51:20|671.85|664.25|671.79|664.19|671.85|664.25|671.79|664.19|11
1653864690000|2022-05-29 22:51:30|671.8|664.2|671.67|664.07|671.84|664.24|671.66|664.06|19
1653864700000|2022-05-29 22:51:40|671.73|664.13|671.71|664.11|671.73|664.13|671.7|664.1|3
1653864710000|2022-05-29 22:51:50|671.69|664.09|671.7|664.1|671.86|664.26|671.67|664.07|9
1653864720000|2022-05-29 22:52:00|671.67|664.07|671.87|664.27|671.87|664.27|671.66|664.06|6
1653864730000|2022-05-29 22:52:10|671.89|664.29|671.87|664.27|671.9|664.3|671.87|664.27|3
1653864740000|2022-05-29 22:52:20|671.88|664.28|671.93|664.33|671.95|664.35|671.88|664.28|8
1653864750000|2022-05-29 22:52:30|671.95|664.35|671.95|664.35|671.96|664.36|671.76|664.16|13
1653864760000|2022-05-29 22:52:40|671.93|664.33|672.05|664.45|672.05|664.45|671.93|664.33|11
1653864770000|2022-05-29 22:52:50|672.09|664.49|672.12|664.52|672.12|664.52|672.02|664.42|10
1653864780000|2022-05-29 22:53:00|672.09|664.49|672.19|664.59|672.2|664.6|672.09|664.49|4
1653864790000|2022-05-29 22:53:10|672.16|664.56|672.18|664.58|672.18|664.58|672.14|664.54|5
1653864800000|2022-05-29 22:53:20|672.11|664.51|672.07|664.47|672.13|664.53|672.07|664.47|4
1653864810000|2022-05-29 22:53:30|672.04|664.44|672.03|664.43|672.04|664.44|672.02|664.42|4
1653864820000|2022-05-29 22:53:40|672.02|664.42|672.02|664.42|672.03|664.43|672.02|664.42|3
1653864830000|2022-05-29 22:53:50|672.06|664.46|672.02|664.42|672.06|664.46|672.02|664.42|4
1653864860000|2022-05-29 22:54:20|672.01|664.41|672.06|664.46|672.06|664.46|672.01|664.41|3
1653864870000|2022-05-29 22:54:30|672.07|664.47|671.92|664.32|672.08|664.48|671.92|664.32|5
1653864880000|2022-05-29 22:54:40|671.89|664.29|671.63|664.03|671.89|664.29|671.38|663.78|24
1653864890000|2022-05-29 22:54:50|671.74|664.14|671.72|664.12|671.88|664.28|671.67|664.07|25
1653864900000|2022-05-29 22:55:00|671.73|664.13|671.65|664.05|671.76|664.16|671.65|664.05|26
1653864910000|2022-05-29 22:55:10|671.67|664.07|671.66|664.06|671.78|664.18|671.66|664.06|9
1653864920000|2022-05-29 22:55:20|671.68|664.08|671.87|664.27|671.93|664.33|671.68|664.08|24
1653864930000|2022-05-29 22:55:30|671.88|664.28|671.87|664.27|671.88|664.28|671.85|664.25|3
1653864940000|2022-05-29 22:55:40|672|664.4|672.43|664.83|672.67|665.07|672|664.4|19
1653864950000|2022-05-29 22:55:50|672.36|664.76|672.39|664.79|672.43|664.83|672.36|664.76|3
1653864960000|2022-05-29 22:56:00|672.4|664.8|672.58|664.98|672.62|665.02|672.36|664.76|14
1653864990000|2022-05-29 22:56:30|672.6|665|672.6|665|672.6|665|672.6|665|1
1653865000000|2022-05-29 22:56:40|672.58|664.98|672.77|665.17|672.77|665.17|672.55|664.95|6
1653865010000|2022-05-29 22:56:50|672.84|665.24|672.73|665.13|672.85|665.25|672.61|665.01|18
1653865020000|2022-05-29 22:57:00|672.72|665.12|672.75|665.15|672.75|665.15|672.72|665.12|5
1653865030000|2022-05-29 22:57:10|672.76|665.16|672.9|665.3|672.9|665.3|672.73|665.13|10
1653865040000|2022-05-29 22:57:20|672.84|665.24|672.69|665.09|672.84|665.24|672.62|665.02|4
1653865050000|2022-05-29 22:57:30|672.71|665.11|672.71|665.11|672.71|665.11|672.71|665.11|1
1653865060000|2022-05-29 22:57:40|672.72|665.12|672.71|665.11|672.72|665.12|672.71|665.11|2
1653865070000|2022-05-29 22:57:50|672.72|665.12|672.69|665.09|672.77|665.17|672.69|665.09|5
1653865080000|2022-05-29 22:58:00|672.71|665.11|672.66|665.06|672.71|665.11|672.66|665.06|2
1653865090000|2022-05-29 22:58:10|672.99|665.39|673|665.4|673|665.4|672.99|665.39|4
1653865100000|2022-05-29 22:58:20|673.01|665.41|672.99|665.39|673.01|665.41|672.97|665.37|6
1653865110000|2022-05-29 22:58:30|673.01|665.41|672.99|665.39|673.03|665.43|672.98|665.38|9
1653865120000|2022-05-29 22:58:40|672.96|665.36|672.43|664.83|673.11|665.51|672.37|664.77|21
1653865130000|2022-05-29 22:58:50|672.44|664.84|672.31|664.71|672.44|664.84|672.25|664.65|19
1653865140000|2022-05-29 22:59:00|672.07|664.47|672.03|664.43|672.15|664.55|672.01|664.41|21
1653865150000|2022-05-29 22:59:10|672.04|664.44|672.15|664.55|672.15|664.55|671.79|664.19|15
1653865160000|2022-05-29 22:59:20|672.16|664.56|672.15|664.55|672.16|664.56|672.15|664.55|2
1653865170000|2022-05-29 22:59:30|672.18|664.58|672.13|664.53|672.18|664.58|672.12|664.52|9
1653865180000|2022-05-29 22:59:40|672.15|664.55|672.04|664.44|672.16|664.56|672.03|664.43|12
1653865190000|2022-05-29 22:59:50|672.12|664.52|672.13|664.53|672.13|664.53|672.08|664.48|5
1653865200000|2022-05-29 23:00:00|672.12|664.52|672.09|664.49|672.13|664.53|672.03|664.43|8
1653865210000|2022-05-29 23:00:10|672.1|664.5|672.31|664.71|672.34|664.74|672.04|664.44|12
1653865220000|2022-05-29 23:00:20|672.27|664.67|672.06|664.46|672.3|664.7|672.06|664.46|12
1653865230000|2022-05-29 23:00:30|672.13|664.53|672.01|664.41|672.16|664.56|672.01|664.41|8
1653865240000|2022-05-29 23:00:40|672.04|664.44|672.06|664.46|672.06|664.46|672.01|664.41|10
1653865250000|2022-05-29 23:00:50|672.18|664.58|672.16|664.56|672.18|664.58|672.16|664.56|3
1653865260000|2022-05-29 23:01:00|672.03|664.43|671.58|663.98|672.03|664.43|671.41|663.81|15
1653865270000|2022-05-29 23:01:10|671.62|664.02|671.29|663.69|671.62|664.02|671.22|663.62|24
1653865280000|2022-05-29 23:01:20|671.28|663.68|671.24|663.64|671.28|663.68|671.24|663.64|5
1653865290000|2022-05-29 23:01:30|671.27|663.67|671.08|663.48|671.34|663.74|671.08|663.48|13
1653865300000|2022-05-29 23:01:40|671.1|663.5|671.01|663.41|671.18|663.58|671.01|663.41|7
1653865310000|2022-05-29 23:01:50|671.08|663.48|671.08|663.48|671.08|663.48|671.01|663.41|3
1653865320000|2022-05-29 23:02:00|671.11|663.51|671.25|663.65|671.25|663.65|671.06|663.46|12
1653865330000|2022-05-29 23:02:10|671.19|663.59|671.19|663.59|671.19|663.59|671.16|663.56|5
1653865340000|2022-05-29 23:02:20|671.16|663.56|671.24|663.64|671.29|663.69|671.16|663.56|17
1653865350000|2022-05-29 23:02:30|671.25|663.65|671.22|663.62|671.31|663.71|671.18|663.58|12
1653865360000|2022-05-29 23:02:40|671.27|663.67|671.22|663.62|671.27|663.67|671.22|663.62|5
1653865370000|2022-05-29 23:02:50|671.2|663.6|671.18|663.58|671.2|663.6|671.11|663.51|11
1653865380000|2022-05-29 23:03:00|671.2|663.6|671.24|663.64|671.26|663.66|671.19|663.59|8
1653865390000|2022-05-29 23:03:10|671.26|663.66|671.26|663.66|671.27|663.67|671.2|663.6|10
1653865400000|2022-05-29 23:03:20|671.25|663.65|671.21|663.61|671.25|663.65|670.92|663.32|11
1653865410000|2022-05-29 23:03:30|671.22|663.62|670.96|663.36|671.25|663.65|670.93|663.33|13
1653865420000|2022-05-29 23:03:40|670.95|663.35|671.09|663.49|671.09|663.49|670.95|663.35|3
1653865430000|2022-05-29 23:03:50|671.18|663.58|670.85|663.25|671.23|663.63|670.84|663.24|9
1653865440000|2022-05-29 23:04:00|670.83|663.23|671.04|663.44|671.06|663.46|670.83|663.23|9
1653865450000|2022-05-29 23:04:10|671.02|663.42|670.96|663.36|671.07|663.47|670.94|663.34|13
1653865460000|2022-05-29 23:04:20|670.94|663.34|671.1|663.5|671.1|663.5|670.81|663.21|21
1653865470000|2022-05-29 23:04:30|671|663.4|670.79|663.19|671.12|663.52|670.69|663.09|21
1653865480000|2022-05-29 23:04:40|670.75|663.15|670.97|663.37|670.97|663.37|670.75|663.15|8
1653865490000|2022-05-29 23:04:50|670.92|663.32|670.98|663.38|670.98|663.38|670.92|663.32|3
1653865500000|2022-05-29 23:05:00|670.93|663.33|670.91|663.31|671.04|663.44|670.91|663.31|5
1653865510000|2022-05-29 23:05:10|670.99|663.39|671.15|663.55|671.3|663.7|670.99|663.39|11
1653865520000|2022-05-29 23:05:20|671.13|663.53|671.15|663.55|671.18|663.58|671.13|663.53|10
1653865550000|2022-05-29 23:05:50|671.16|663.56|671.26|663.66|671.26|663.66|671.15|663.55|5
1653865560000|2022-05-29 23:06:00|671.36|663.76|671.69|664.09|671.69|664.09|671.36|663.76|11
1653865570000|2022-05-29 23:06:10|671.66|664.06|671.87|664.27|671.87|664.27|671.65|664.05|12
1653865580000|2022-05-29 23:06:20|671.94|664.34|672.31|664.71|672.34|664.74|671.91|664.31|8
1653865590000|2022-05-29 23:06:30|672.33|664.73|672.19|664.59|672.33|664.73|672.19|664.59|3
1653865600000|2022-05-29 23:06:40|672.23|664.63|672.66|665.06|672.66|665.06|672.18|664.58|7
1653865610000|2022-05-29 23:06:50|672.67|665.07|672.69|665.09|672.69|665.09|672.66|665.06|6
1653865620000|2022-05-29 23:07:00|672.68|665.08|672.25|664.65|672.74|665.14|672.23|664.63|12
1653865630000|2022-05-29 23:07:10|672.34|664.74|672.65|665.05|672.68|665.08|672.21|664.61|13
1653865640000|2022-05-29 23:07:20|672.61|665.01|672.8|665.2|672.8|665.2|672.56|664.96|10
1653865650000|2022-05-29 23:07:30|672.82|665.22|672.78|665.18|672.82|665.22|672.78|665.18|4
1653865660000|2022-05-29 23:07:40|672.77|665.17|672.92|665.32|672.92|665.32|672.77|665.17|9
1653865670000|2022-05-29 23:07:50|672.9|665.3|672.93|665.33|672.96|665.36|672.89|665.29|6
1653865680000|2022-05-29 23:08:00|673.05|665.45|673.34|665.74|673.4|665.8|672.89|665.29|22
1653865690000|2022-05-29 23:08:10|673.33|665.73|673.33|665.73|673.33|665.73|673.33|665.73|1
1653865700000|2022-05-29 23:08:20|673.36|665.76|673.61|666.01|673.61|666.01|673.36|665.76|3
1653865710000|2022-05-29 23:08:30|673.64|666.04|673.64|666.04|673.64|666.04|673.64|666.04|1
1653865720000|2022-05-29 23:08:40|673.46|665.86|673.5|665.9|673.5|665.9|673.46|665.86|3
1653865730000|2022-05-29 23:08:50|673.49|665.89|673.25|665.65|673.56|665.96|673.21|665.61|11
1653865740000|2022-05-29 23:09:00|673.32|665.72|673.52|665.92|673.52|665.92|673.32|665.72|5
1653865750000|2022-05-29 23:09:10|673.77|666.17|673.49|665.89|673.77|666.17|673.49|665.89|7
1653865760000|2022-05-29 23:09:20|673.61|666.01|673.66|666.06|673.82|666.22|673.61|666.01|6
1653865770000|2022-05-29 23:09:30|673.69|666.09|673.68|666.08|673.69|666.09|673.67|666.07|3
1653865780000|2022-05-29 23:09:40|673.77|666.17|673.75|666.15|673.85|666.25|673.75|666.15|6
1653865790000|2022-05-29 23:09:50|673.82|666.22|673.73|666.13|673.83|666.23|673.72|666.12|11
1653865800000|2022-05-29 23:10:00|673.8|666.2|673.97|666.37|674.04|666.44|673.8|666.2|12
1653865810000|2022-05-29 23:10:10|673.93|666.33|673.95|666.35|673.97|666.37|673.9|666.3|10
1653865820000|2022-05-29 23:10:20|673.94|666.34|673.96|666.36|673.96|666.36|673.94|666.34|2
1653865830000|2022-05-29 23:10:30|673.89|666.29|673.71|666.11|673.89|666.29|673.71|666.11|4
1653865840000|2022-05-29 23:10:40|673.69|666.09|673.73|666.13|673.75|666.15|673.69|666.09|11
1653865850000|2022-05-29 23:10:50|673.76|666.16|673.79|666.19|673.81|666.21|673.76|666.16|4
1653865860000|2022-05-29 23:11:00|673.95|666.35|674.02|666.42|674.04|666.44|673.95|666.35|6
1653865870000|2022-05-29 23:11:10|674.01|666.41|673.96|666.36|674.03|666.43|673.91|666.31|12
1653865880000|2022-05-29 23:11:20|674.34|666.74|674.55|666.95|674.55|666.95|674.31|666.71|17
1653865890000|2022-05-29 23:11:30|674.51|666.91|674.76|667.16|674.76|667.16|674.51|666.91|7
1653865900000|2022-05-29 23:11:40|674.72|667.12|674.73|667.13|674.75|667.15|674.68|667.08|9
1653865910000|2022-05-29 23:11:50|674.81|667.21|674.83|667.23|674.83|667.23|674.81|667.21|3
1653865920000|2022-05-29 23:12:00|674.71|667.11|675.27|667.67|675.42|667.82|674.71|667.11|9
1653865930000|2022-05-29 23:12:10|675.19|667.59|675.25|667.65|675.27|667.67|674.97|667.37|8
1653865950000|2022-05-29 23:12:30|675.15|667.55|675.65|668.05|675.74|668.14|675.15|667.55|22
1653865960000|2022-05-29 23:12:40|675.64|668.04|675.44|667.84|675.71|668.11|675.44|667.84|9
1653865970000|2022-05-29 23:12:50|675.45|667.85|675.27|667.67|675.67|668.07|675.24|667.64|13
1653865980000|2022-05-29 23:13:00|675.24|667.64|675.22|667.62|675.25|667.65|675.2|667.6|6
1653865990000|2022-05-29 23:13:10|675.25|667.65|675.25|667.65|675.26|667.66|675.24|667.64|5
1653866000000|2022-05-29 23:13:20|675.21|667.61|675.21|667.61|675.25|667.65|675.21|667.61|5
1653866010000|2022-05-29 23:13:30|675.25|667.65|675.18|667.58|675.25|667.65|675.18|667.58|6
1653866020000|2022-05-29 23:13:40|675.19|667.59|675.21|667.61|675.21|667.61|675.18|667.58|4
1653866030000|2022-05-29 23:13:50|675.16|667.56|675.63|668.03|675.74|668.14|675.16|667.56|9
1653866040000|2022-05-29 23:14:00|675.64|668.04|675.71|668.11|675.76|668.16|675.48|667.88|26
1653866050000|2022-05-29 23:14:10|675.67|668.07|675.7|668.1|675.71|668.11|675.67|668.07|11
1653866060000|2022-05-29 23:14:20|675.72|668.12|675.73|668.13|675.77|668.17|675.7|668.1|10
1653866070000|2022-05-29 23:14:30|675.75|668.15|675.81|668.21|675.83|668.23|675.73|668.13|9
1653866080000|2022-05-29 23:14:40|675.8|668.2|675.8|668.2|675.81|668.21|675.8|668.2|3
1653866090000|2022-05-29 23:14:50|675.78|668.18|675.86|668.26|675.86|668.26|675.78|668.18|6
1653866100000|2022-05-29 23:15:00|675.85|668.25|675.82|668.22|675.85|668.25|675.76|668.16|6
1653866110000|2022-05-29 23:15:10|675.81|668.21|675.83|668.23|675.83|668.23|675.81|668.21|6
1653866120000|2022-05-29 23:15:20|675.82|668.22|675.8|668.2|675.82|668.22|675.8|668.2|4
1653866130000|2022-05-29 23:15:30|675.75|668.15|675.75|668.15|675.78|668.18|675.75|668.15|5
1653866140000|2022-05-29 23:15:40|675.73|668.13|675.32|667.72|675.73|668.13|675.3|667.7|15
1653866150000|2022-05-29 23:15:50|675.37|667.77|675.28|667.68|675.39|667.79|675.28|667.68|9
1653866160000|2022-05-29 23:16:00|675.24|667.64|675.3|667.7|675.3|667.7|675.24|667.64|3
1653866170000|2022-05-29 23:16:10|675.31|667.71|675.37|667.77|675.37|667.77|675.28|667.68|4
1653866180000|2022-05-29 23:16:20|675.35|667.75|675.35|667.75|675.35|667.75|675.35|667.75|1
1653866190000|2022-05-29 23:16:30|675.33|667.73|675.38|667.78|675.38|667.78|675.33|667.73|6
1653866200000|2022-05-29 23:16:40|675.34|667.74|675.87|668.27|675.87|668.27|675.34|667.74|8
1653866210000|2022-05-29 23:16:50|675.8|668.2|675.8|668.2|675.82|668.22|675.74|668.14|12
1653866220000|2022-05-29 23:17:00|675.77|668.17|675.73|668.13|675.93|668.33|675.71|668.11|7
1653866230000|2022-05-29 23:17:10|675.71|668.11|675.7|668.1|675.71|668.11|675.67|668.07|4
1653866240000|2022-05-29 23:17:20|675.76|668.16|675.73|668.13|675.76|668.16|675.73|668.13|5
1653866250000|2022-05-29 23:17:30|675.75|668.15|675.7|668.1|675.75|668.15|675.7|668.1|7
1653866260000|2022-05-29 23:17:40|675.72|668.12|675.69|668.09|675.75|668.15|675.69|668.09|8
1653866280000|2022-05-29 23:18:00|675.68|668.08|675.29|667.69|675.91|668.31|675.26|667.66|13
1653866290000|2022-05-29 23:18:10|675.27|667.67|675.3|667.7|675.37|667.77|675.27|667.67|14
1653866300000|2022-05-29 23:18:20|675.13|667.53|675.09|667.49|675.13|667.53|675.09|667.49|5
1653866310000|2022-05-29 23:18:30|675.24|667.64|675.03|667.43|675.24|667.64|674.96|667.36|11
1653866320000|2022-05-29 23:18:40|675.14|667.54|675.02|667.42|675.14|667.54|675.02|667.42|5
1653866330000|2022-05-29 23:18:50|675.04|667.44|675.11|667.51|675.16|667.56|675.04|667.44|13
1653866340000|2022-05-29 23:19:00|675.17|667.57|675.79|668.19|675.79|668.19|675.11|667.51|15
1653866350000|2022-05-29 23:19:10|675.77|668.17|675.85|668.25|675.9|668.3|675.77|668.17|13
1653866360000|2022-05-29 23:19:20|675.84|668.24|675.83|668.23|675.84|668.24|675.83|668.23|2
1653866370000|2022-05-29 23:19:30|675.74|668.14|675.74|668.14|675.74|668.14|675.74|668.14|1
1653866380000|2022-05-29 23:19:40|675.62|668.02|675.77|668.17|675.83|668.23|675.62|668.02|4
1653866390000|2022-05-29 23:19:50|675.78|668.18|676.07|668.47|676.14|668.54|675.78|668.18|17
1653866400000|2022-05-29 23:20:00|676.06|668.46|676.2|668.6|676.2|668.6|676.06|668.46|4
1653866410000|2022-05-29 23:20:10|676.17|668.57|676.17|668.57|676.17|668.57|676.17|668.57|1
1653866420000|2022-05-29 23:20:20|676.16|668.56|676.16|668.56|676.16|668.56|676.15|668.55|3
1653866430000|2022-05-29 23:20:30|676.11|668.51|676.14|668.54|676.14|668.54|676.09|668.49|12
1653866440000|2022-05-29 23:20:40|676.13|668.53|676.14|668.54|676.14|668.54|676.13|668.53|2
1653866450000|2022-05-29 23:20:50|676.15|668.55|676.02|668.42|676.17|668.57|676.02|668.42|10
1653866460000|2022-05-29 23:21:00|676.09|668.49|676.09|668.49|676.11|668.51|676.02|668.42|19
1653866470000|2022-05-29 23:21:10|676.1|668.5|676.07|668.47|676.12|668.52|676.07|668.47|5
1653866480000|2022-05-29 23:21:20|676.08|668.48|676.13|668.53|676.13|668.53|676.07|668.47|3
1653866490000|2022-05-29 23:21:30|676.12|668.52|676.1|668.5|676.13|668.53|676.1|668.5|10
1653866500000|2022-05-29 23:21:40|676.11|668.51|676.11|668.51|676.11|668.51|676.1|668.5|5
1653866510000|2022-05-29 23:21:50|676.09|668.49|676.17|668.57|676.17|668.57|676.06|668.46|11
1653866520000|2022-05-29 23:22:00|676.22|668.62|676.2|668.6|676.22|668.62|676.2|668.6|4
1653866530000|2022-05-29 23:22:10|676.21|668.61|676.13|668.53|676.21|668.61|676.13|668.53|3
1653866540000|2022-05-29 23:22:20|676.1|668.5|675.67|668.07|676.12|668.52|675.65|668.05|21
1653866550000|2022-05-29 23:22:30|675.64|668.04|675.46|667.86|675.66|668.06|675.42|667.82|19
1653866560000|2022-05-29 23:22:40|675.45|667.85|675.46|667.86|675.48|667.88|675.34|667.74|11
1653866570000|2022-05-29 23:22:50|675.47|667.87|675.42|667.82|675.47|667.87|675.42|667.82|7
1653866580000|2022-05-29 23:23:00|675.41|667.81|675.4|667.8|675.45|667.85|675.39|667.79|7
1653866590000|2022-05-29 23:23:10|675.39|667.79|675.17|667.57|675.39|667.79|675.16|667.56|19
1653866600000|2022-05-29 23:23:20|675.18|667.58|675.18|667.58|675.18|667.58|675.18|667.58|1
1653866610000|2022-05-29 23:23:30|675.17|667.57|675.18|667.58|675.23|667.63|675.12|667.52|10
1653866620000|2022-05-29 23:23:40|675.17|667.57|675.15|667.55|675.17|667.57|675.15|667.55|5
1653866630000|2022-05-29 23:23:50|675.13|667.53|675.07|667.47|675.13|667.53|675.07|667.47|3
1653866640000|2022-05-29 23:24:00|675.06|667.46|674.41|666.81|675.06|667.46|674.38|666.78|14
1653866650000|2022-05-29 23:24:10|674.42|666.82|674.42|666.82|674.58|666.98|674.39|666.79|10
1653866660000|2022-05-29 23:24:20|674.43|666.83|674.4|666.8|674.47|666.87|674.4|666.8|3
1653866680000|2022-05-29 23:24:40|674.41|666.81|674.41|666.81|674.44|666.84|674.41|666.81|5
1653866700000|2022-05-29 23:25:00|674.29|666.69|674.26|666.66|674.29|666.69|674.26|666.66|2
1653866720000|2022-05-29 23:25:20|674.29|666.69|674.28|666.68|674.29|666.69|674.28|666.68|2
1653866730000|2022-05-29 23:25:30|674.35|666.75|674.89|667.29|674.89|667.29|674.34|666.74|16
1653866740000|2022-05-29 23:25:40|675.07|667.47|675.02|667.42|675.07|667.47|674.93|667.33|13
1653866750000|2022-05-29 23:25:50|675.03|667.43|674.99|667.39|675.04|667.44|674.9|667.3|13
1653866760000|2022-05-29 23:26:00|674.87|667.27|674.89|667.29|674.93|667.33|674.87|667.27|11
1653866770000|2022-05-29 23:26:10|674.91|667.31|675.17|667.57|675.17|667.57|674.88|667.28|7
1653866780000|2022-05-29 23:26:20|675.28|667.68|675.33|667.73|675.44|667.84|675.28|667.68|12
1653866790000|2022-05-29 23:26:30|675.34|667.74|675.34|667.74|675.34|667.74|675.33|667.73|3
1653866800000|2022-05-29 23:26:40|675.37|667.77|675.37|667.77|675.37|667.77|675.37|667.77|1
1653866810000|2022-05-29 23:26:50|675.41|667.81|675.61|668.01|675.65|668.05|675.41|667.81|7
1653866820000|2022-05-29 23:27:00|675.62|668.02|675.63|668.03|675.65|668.05|675.51|667.91|10
1653866830000|2022-05-29 23:27:10|675.7|668.1|675.7|668.1|675.7|668.1|675.7|668.1|1
1653866840000|2022-05-29 23:27:20|675.73|668.13|675.88|668.28|675.88|668.28|675.7|668.1|4
1653866850000|2022-05-29 23:27:30|675.9|668.3|675.89|668.29|675.9|668.3|675.89|668.29|2
1653866860000|2022-05-29 23:27:40|675.91|668.31|675.91|668.31|675.91|668.31|675.91|668.31|1
1653866870000|2022-05-29 23:27:50|675.84|668.24|675.91|668.31|675.91|668.31|675.84|668.24|4
1653866880000|2022-05-29 23:28:00|676.02|668.42|676.03|668.43|676.03|668.43|676.02|668.42|2
1653866890000|2022-05-29 23:28:10|676.02|668.42|675.99|668.39|676.05|668.45|675.99|668.39|5
1653866900000|2022-05-29 23:28:20|676|668.4|675.99|668.39|676.03|668.43|675.99|668.39|6
1653866910000|2022-05-29 23:28:30|675.97|668.37|676.12|668.52|676.12|668.52|675.97|668.37|6
1653866920000|2022-05-29 23:28:40|676.14|668.54|676.13|668.53|676.2|668.6|676.13|668.53|7
1653866930000|2022-05-29 23:28:50|676.18|668.58|676.16|668.56|676.23|668.63|676.07|668.47|17
1653866940000|2022-05-29 23:29:00|676.11|668.51|676.26|668.66|676.28|668.68|676.11|668.51|8
1653866960000|2022-05-29 23:29:20|676.27|668.67|676.05|668.45|676.3|668.7|676.05|668.45|4
1653866970000|2022-05-29 23:29:30|676.03|668.43|675.99|668.39|676.03|668.43|675.98|668.38|10
1653866980000|2022-05-29 23:29:40|675.98|668.38|676.06|668.46|676.06|668.46|675.98|668.38|4
1653866990000|2022-05-29 23:29:50|676.03|668.43|675.97|668.37|676.22|668.62|675.97|668.37|13
1653867000000|2022-05-29 23:30:00|675.98|668.38|676.04|668.44|676.04|668.44|675.98|668.38|11
1653867010000|2022-05-29 23:30:10|676.03|668.43|676|668.4|676.03|668.43|675.98|668.38|6
1653867020000|2022-05-29 23:30:20|675.99|668.39|676.06|668.46|676.06|668.46|675.99|668.39|3
1653867030000|2022-05-29 23:30:30|676.05|668.45|676|668.4|676.12|668.52|675.97|668.37|12
1653867040000|2022-05-29 23:30:40|675.62|668.02|675.39|667.79|675.62|668.02|675.13|667.53|22
1653867050000|2022-05-29 23:30:50|675.42|667.82|675.4|667.8|675.42|667.82|675.27|667.67|14
1653867060000|2022-05-29 23:31:00|675.39|667.79|675.42|667.82|675.42|667.82|675.37|667.77|10
1653867070000|2022-05-29 23:31:10|675.4|667.8|675.4|667.8|675.42|667.82|675.4|667.8|4
1653867080000|2022-05-29 23:31:20|675.32|667.72|675.3|667.7|675.32|667.72|675.25|667.65|4
1653867090000|2022-05-29 23:31:30|675.29|667.69|674.8|667.2|675.3|667.7|674.8|667.2|19
1653867100000|2022-05-29 23:31:40|674.79|667.19|674.47|666.87|674.89|667.29|674.47|666.87|16
1653867110000|2022-05-29 23:31:50|674.48|666.88|674.42|666.82|674.58|666.98|674.3|666.7|19
1653867120000|2022-05-29 23:32:00|674.43|666.83|674.43|666.83|674.43|666.83|674.42|666.82|11
1653867130000|2022-05-29 23:32:10|674.44|666.84|675.18|667.58|675.18|667.58|674.43|666.83|13
1653867140000|2022-05-29 23:32:20|675.15|667.55|675.08|667.48|675.18|667.58|674.96|667.36|16
1653867150000|2022-05-29 23:32:30|675.09|667.49|675.08|667.48|675.1|667.5|674.99|667.39|14
1653867160000|2022-05-29 23:32:40|675.07|667.47|675.07|667.47|675.07|667.47|674.94|667.34|8
1653867170000|2022-05-29 23:32:50|675.08|667.48|675.03|667.43|675.11|667.51|675.03|667.43|6
1653867180000|2022-05-29 23:33:00|675.11|667.51|675.11|667.51|675.11|667.51|675.11|667.51|1
1653867190000|2022-05-29 23:33:10|675.12|667.52|675.08|667.48|675.12|667.52|675.08|667.48|4
1653867200000|2022-05-29 23:33:20|675.04|667.44|675.04|667.44|675.04|667.44|675.04|667.44|1
1653867210000|2022-05-29 23:33:30|675.03|667.43|674.92|667.32|675.11|667.51|674.81|667.21|17
1653867220000|2022-05-29 23:33:40|674.9|667.3|674.73|667.13|674.9|667.3|674.73|667.13|17
1653867230000|2022-05-29 23:33:50|674.72|667.12|674.61|667.01|674.75|667.15|674.58|666.98|11
1653867240000|2022-05-29 23:34:00|674.6|667|674.55|666.95|674.6|667|674.54|666.94|7
1653867250000|2022-05-29 23:34:10|674.56|666.96|674.45|666.85|674.58|666.98|674.44|666.84|13
1653867260000|2022-05-29 23:34:20|674.38|666.78|674.73|667.13|674.91|667.31|674.38|666.78|24
1653867270000|2022-05-29 23:34:30|674.74|667.14|675.07|667.47|675.15|667.55|674.74|667.14|6
1653867280000|2022-05-29 23:34:40|675.08|667.48|675.08|667.48|675.08|667.48|675.08|667.48|1
1653867290000|2022-05-29 23:34:50|675.01|667.41|675.08|667.48|675.15|667.55|675.01|667.41|7
1653867310000|2022-05-29 23:35:10|675.06|667.46|675.13|667.53|675.13|667.53|675.05|667.45|6
1653867320000|2022-05-29 23:35:20|675.15|667.55|675.15|667.55|675.18|667.58|675.1|667.5|6
1653867330000|2022-05-29 23:35:30|675.17|667.57|674.58|666.98|675.17|667.57|674.58|666.98|15
1653867340000|2022-05-29 23:35:40|674.54|666.94|674.25|666.65|674.57|666.97|674.24|666.64|11
1653867350000|2022-05-29 23:35:50|674.24|666.64|674.13|666.53|674.24|666.64|674.12|666.52|21
1653867360000|2022-05-29 23:36:00|674.19|666.59|674.25|666.65|674.25|666.65|674|666.4|19
1653867370000|2022-05-29 23:36:10|674.2|666.6|674.22|666.62|674.26|666.66|674.17|666.57|15
1653867380000|2022-05-29 23:36:20|674.24|666.64|674.22|666.62|674.34|666.74|674.22|666.62|10
1653867390000|2022-05-29 23:36:30|674.26|666.66|674.26|666.66|674.27|666.67|674.26|666.66|3
1653867400000|2022-05-29 23:36:40|674.27|666.67|674.18|666.58|674.27|666.67|674.18|666.58|6
1653867410000|2022-05-29 23:36:50|674.21|666.61|674.27|666.67|674.34|666.74|674.19|666.59|10
1653867420000|2022-05-29 23:37:00|674.25|666.65|674.23|666.63|674.33|666.73|674.23|666.63|4
1653867430000|2022-05-29 23:37:10|674.27|666.67|674.23|666.63|674.27|666.67|674.23|666.63|2
1653867450000|2022-05-29 23:37:30|674.24|666.64|674.73|667.13|674.73|667.13|674.24|666.64|11
1653867460000|2022-05-29 23:37:40|674.74|667.14|674.74|667.14|674.74|667.14|674.73|667.13|3
1653867470000|2022-05-29 23:37:50|674.73|667.13|674.5|666.9|674.74|667.14|674.48|666.88|9
1653867480000|2022-05-29 23:38:00|674.52|666.92|674.35|666.75|674.52|666.92|674.35|666.75|5
1653867490000|2022-05-29 23:38:10|674.41|666.81|674.12|666.52|674.41|666.81|674.07|666.47|14
1653867500000|2022-05-29 23:38:20|674.13|666.53|674.17|666.57|674.19|666.59|674.11|666.51|20
1653867510000|2022-05-29 23:38:30|674.15|666.55|674.15|666.55|674.16|666.56|674.11|666.51|14
1653867520000|2022-05-29 23:38:40|674.14|666.54|674.1|666.5|674.16|666.56|674|666.4|16
1653867530000|2022-05-29 23:38:50|674.11|666.51|674.11|666.51|674.12|666.52|674.11|666.51|3
1653867540000|2022-05-29 23:39:00|674.19|666.59|674.26|666.66|674.26|666.66|674.19|666.59|6
1653867550000|2022-05-29 23:39:10|674.25|666.65|674.18|666.58|674.25|666.65|674.17|666.57|7
1653867560000|2022-05-29 23:39:20|674.15|666.55|674.14|666.54|674.15|666.55|674.14|666.54|2
1653867570000|2022-05-29 23:39:30|674.09|666.49|674.74|667.14|674.74|667.14|674.09|666.49|15
1653867580000|2022-05-29 23:39:40|674.75|667.15|674.82|667.22|674.88|667.28|674.75|667.15|19
1653867590000|2022-05-29 23:39:50|674.77|667.17|674.77|667.17|674.77|667.17|674.65|667.05|3
1653867600000|2022-05-29 23:40:00|674.96|667.36|674.99|667.39|675|667.4|674.96|667.36|3
1653867610000|2022-05-29 23:40:10|674.98|667.38|674.96|667.36|674.98|667.38|674.96|667.36|3
1653867630000|2022-05-29 23:40:30|674.95|667.35|674.95|667.35|674.95|667.35|674.95|667.35|1
1653867640000|2022-05-29 23:40:40|674.96|667.36|674.94|667.34|674.98|667.38|674.94|667.34|6
1653867650000|2022-05-29 23:40:50|674.89|667.29|674.88|667.28|674.89|667.29|674.88|667.28|4
1653867660000|2022-05-29 23:41:00|674.86|667.26|674.84|667.24|674.91|667.31|674.84|667.24|6
1653867670000|2022-05-29 23:41:10|674.88|667.28|674.84|667.24|674.88|667.28|674.84|667.24|4
1653867680000|2022-05-29 23:41:20|674.87|667.27|674.87|667.27|674.87|667.27|674.87|667.27|1
1653867690000|2022-05-29 23:41:30|674.89|667.29|674.89|667.29|674.91|667.31|674.89|667.29|3
1653867700000|2022-05-29 23:41:40|674.91|667.31|674.93|667.33|674.93|667.33|674.91|667.31|5
1653867710000|2022-05-29 23:41:50|674.99|667.39|674.96|667.36|674.99|667.39|674.95|667.35|5
1653867720000|2022-05-29 23:42:00|674.99|667.39|674.91|667.31|674.99|667.39|674.9|667.3|10
1653867730000|2022-05-29 23:42:10|674.92|667.32|674.92|667.32|674.92|667.32|674.92|667.32|1
1653867740000|2022-05-29 23:42:20|674.93|667.33|674.49|666.89|674.93|667.33|674.42|666.82|19
1653867750000|2022-05-29 23:42:30|674.5|666.9|674.81|667.21|674.81|667.21|674.45|666.85|8
1653867760000|2022-05-29 23:42:40|674.8|667.2|674.83|667.23|674.83|667.23|674.7|667.1|14
1653867770000|2022-05-29 23:42:50|674.82|667.22|674.91|667.31|674.97|667.37|674.82|667.22|11
1653867780000|2022-05-29 23:43:00|674.83|667.23|675.13|667.53|675.14|667.54|674.83|667.23|4
1653867790000|2022-05-29 23:43:10|675.12|667.52|675.1|667.5|675.12|667.52|675.1|667.5|2
1653867800000|2022-05-29 23:43:20|675.09|667.49|675.08|667.48|675.09|667.49|675.08|667.48|6
1653867820000|2022-05-29 23:43:40|675.06|667.46|675.08|667.48|675.08|667.48|675.06|667.46|3
1653867830000|2022-05-29 23:43:50|675.1|667.5|675.1|667.5|675.1|667.5|675.1|667.5|1
1653867840000|2022-05-29 23:44:00|675.09|667.49|675.02|667.42|675.09|667.49|675.02|667.42|11
1653867850000|2022-05-29 23:44:10|675.06|667.46|675.06|667.46|675.08|667.48|675.06|667.46|4
1653867860000|2022-05-29 23:44:20|675.07|667.47|675.05|667.45|675.08|667.48|675.05|667.45|3
1653867870000|2022-05-29 23:44:30|675.08|667.48|675.08|667.48|675.08|667.48|675.08|667.48|1
1653867880000|2022-05-29 23:44:40|675.07|667.47|675.07|667.47|675.07|667.47|675.07|667.47|1
1653867890000|2022-05-29 23:44:50|675.06|667.46|675.05|667.45|675.06|667.46|675.05|667.45|2
1653867900000|2022-05-29 23:45:00|675.06|667.46|675.06|667.46|675.06|667.46|675.02|667.42|4
1653867910000|2022-05-29 23:45:10|675.07|667.47|675.05|667.45|675.07|667.47|675.05|667.45|4
1653867920000|2022-05-29 23:45:20|675.04|667.44|674.26|666.66|675.08|667.48|674.18|666.58|22
1653867930000|2022-05-29 23:45:30|674.27|666.67|674.31|666.71|674.32|666.72|674.26|666.66|5
1653867940000|2022-05-29 23:45:40|674.32|666.72|674.19|666.59|674.32|666.72|674.19|666.59|6
1653867950000|2022-05-29 23:45:50|674.2|666.6|674.14|666.54|674.2|666.6|674.13|666.53|12
1653867960000|2022-05-29 23:46:00|674.15|666.55|674.12|666.52|674.15|666.55|674.11|666.51|10
1653867980000|2022-05-29 23:46:20|674.11|666.51|674.24|666.64|674.24|666.64|674.08|666.48|9
1653867990000|2022-05-29 23:46:30|674.25|666.65|674.25|666.65|674.25|666.65|674.24|666.64|3
1653868000000|2022-05-29 23:46:40|674.24|666.64|674.29|666.69|674.3|666.7|674.18|666.58|13
1653868010000|2022-05-29 23:46:50|674.32|666.72|674.29|666.69|674.32|666.72|674.24|666.64|7
1653868020000|2022-05-29 23:47:00|674.27|666.67|674.19|666.59|674.27|666.67|674.19|666.59|5
1653868030000|2022-05-29 23:47:10|674.2|666.6|674.2|666.6|674.2|666.6|674.2|666.6|1
1653868040000|2022-05-29 23:47:20|674.22|666.62|674.2|666.6|674.23|666.63|674.2|666.6|4
1653868050000|2022-05-29 23:47:30|674.09|666.49|673.97|666.37|674.09|666.49|673.97|666.37|6
1653868060000|2022-05-29 23:47:40|673.98|666.38|674.18|666.58|674.19|666.59|673.98|666.38|9
1653868070000|2022-05-29 23:47:50|674.2|666.6|674.56|666.96|674.57|666.97|674.19|666.59|15
1653868080000|2022-05-29 23:48:00|674.57|666.97|674.69|667.09|674.72|667.12|674.57|666.97|11
1653868090000|2022-05-29 23:48:10|674.65|667.05|674.65|667.05|674.69|667.09|674.65|667.05|3
1653868100000|2022-05-29 23:48:20|674.69|667.09|674.76|667.16|674.83|667.23|674.68|667.08|4
1653868110000|2022-05-29 23:48:30|674.83|667.23|674.29|666.69|674.83|667.23|674.29|666.69|9
1653868120000|2022-05-29 23:48:40|674.26|666.66|674.72|667.12|674.72|667.12|674.26|666.66|12
1653868130000|2022-05-29 23:48:50|674.71|667.11|674.71|667.11|674.72|667.12|674.71|667.11|5
1653868140000|2022-05-29 23:49:00|674.72|667.12|674.68|667.08|674.72|667.12|674.68|667.08|5
1653868150000|2022-05-29 23:49:10|674.65|667.05|674.63|667.03|674.68|667.08|674.63|667.03|7
1653868160000|2022-05-29 23:49:20|674.62|667.02|674.77|667.17|674.77|667.17|674.62|667.02|9
1653868170000|2022-05-29 23:49:30|674.73|667.13|674.78|667.18|674.78|667.18|674.73|667.13|4
1653868180000|2022-05-29 23:49:40|674.79|667.19|674.87|667.27|675.05|667.45|674.79|667.19|15
1653868190000|2022-05-29 23:49:50|674.91|667.31|674.9|667.3|674.91|667.31|674.9|667.3|2
1653868200000|2022-05-29 23:50:00|674.91|667.31|674.65|667.05|674.91|667.31|674.29|666.69|21
1653868210000|2022-05-29 23:50:10|674.66|667.06|674.65|667.05|674.66|667.06|674.4|666.8|16
1653868220000|2022-05-29 23:50:20|674.64|667.04|674.58|666.98|674.66|667.06|674.58|666.98|20
1653868230000|2022-05-29 23:50:30|674.67|667.07|674.59|666.99|674.67|667.07|674.49|666.89|4
1653868240000|2022-05-29 23:50:40|674.58|666.98|674.58|666.98|674.58|666.98|674.58|666.98|1
1653868260000|2022-05-29 23:51:00|674.59|666.99|674.68|667.08|674.68|667.08|674.59|666.99|2
1653868270000|2022-05-29 23:51:10|674.64|667.04|674.67|667.07|674.68|667.08|674.64|667.04|3
1653868280000|2022-05-29 23:51:20|674.73|667.13|674.62|667.02|674.73|667.13|674.62|667.02|6
1653868290000|2022-05-29 23:51:30|674.54|666.94|674.59|666.99|674.59|666.99|674.54|666.94|2
1653868300000|2022-05-29 23:51:40|674.65|667.05|674.59|666.99|674.65|667.05|674.59|666.99|3
1653868310000|2022-05-29 23:51:50|674.58|666.98|674.59|666.99|674.61|667.01|674.58|666.98|4
1653868320000|2022-05-29 23:52:00|674.66|667.06|674.65|667.05|674.66|667.06|674.65|667.05|2
1653868330000|2022-05-29 23:52:10|674.66|667.06|674.67|667.07|674.67|667.07|674.66|667.06|4
1653868350000|2022-05-29 23:52:30|674.66|667.06|674.66|667.06|674.71|667.11|674.66|667.06|5
1653868360000|2022-05-29 23:52:40|674.71|667.11|674.82|667.22|674.82|667.22|674.71|667.11|5
1653868370000|2022-05-29 23:52:50|674.81|667.21|674.29|666.69|674.89|667.29|674.29|666.69|19
1653868380000|2022-05-29 23:53:00|674.3|666.7|674.37|666.77|674.38|666.78|674.3|666.7|10
1653868390000|2022-05-29 23:53:10|674.39|666.79|674.59|666.99|674.64|667.04|674.39|666.79|11
1653868400000|2022-05-29 23:53:20|674.56|666.96|674.56|666.96|674.56|666.96|674.55|666.95|3
1653868420000|2022-05-29 23:53:40|674.55|666.95|674.55|666.95|674.55|666.95|674.52|666.92|5
1653868430000|2022-05-29 23:53:50|674.64|667.04|674.63|667.03|674.64|667.04|674.63|667.03|4
1653868440000|2022-05-29 23:54:00|674.6|667|674.78|667.18|674.78|667.18|674.6|667|2
1653868450000|2022-05-29 23:54:10|674.79|667.19|674.91|667.31|674.91|667.31|674.77|667.17|8
1653868460000|2022-05-29 23:54:20|674.92|667.32|674.84|667.24|674.92|667.32|674.84|667.24|8
1653868470000|2022-05-29 23:54:30|674.85|667.25|674.77|667.17|674.86|667.26|674.76|667.16|13
1653868480000|2022-05-29 23:54:40|674.69|667.09|674.83|667.23|674.83|667.23|674.69|667.09|3
1653868490000|2022-05-29 23:54:50|674.78|667.18|674.92|667.32|674.92|667.32|674.76|667.16|4
1653868500000|2022-05-29 23:55:00|674.93|667.33|675.01|667.41|675.02|667.42|674.93|667.33|7
1653868510000|2022-05-29 23:55:10|675.02|667.42|675.05|667.45|675.05|667.45|675.01|667.41|4
1653868520000|2022-05-29 23:55:20|675.04|667.44|674.77|667.17|675.04|667.44|674.77|667.17|15
1653868530000|2022-05-29 23:55:30|674.76|667.16|674.94|667.34|674.96|667.36|674.76|667.16|7
1653868540000|2022-05-29 23:55:40|674.95|667.35|674.93|667.33|674.95|667.35|674.93|667.33|3
1653868550000|2022-05-29 23:55:50|674.96|667.36|674.98|667.38|674.98|667.38|674.96|667.36|7
1653868560000|2022-05-29 23:56:00|674.99|667.39|675.07|667.47|675.08|667.48|674.94|667.34|13
1653868570000|2022-05-29 23:56:10|675.05|667.45|675.05|667.45|675.05|667.45|675.05|667.45|1
1653868580000|2022-05-29 23:56:20|675.04|667.44|675.04|667.44|675.04|667.44|675.04|667.44|1
1653868590000|2022-05-29 23:56:30|675.02|667.42|675.02|667.42|675.02|667.42|675.02|667.42|1
1653868600000|2022-05-29 23:56:40|675.01|667.41|675.04|667.44|675.04|667.44|675|667.4|6
1653868610000|2022-05-29 23:56:50|675.03|667.43|675.02|667.42|675.03|667.43|675.01|667.41|4
1653868620000|2022-05-29 23:57:00|675.01|667.41|675.64|668.04|675.64|668.04|675.01|667.41|23
1653868630000|2022-05-29 23:57:10|675.84|668.24|675.76|668.16|675.84|668.24|675.64|668.04|7
1653868640000|2022-05-29 23:57:20|675.79|668.19|675.82|668.22|675.83|668.23|675.79|668.19|3
1653868650000|2022-05-29 23:57:30|675.81|668.21|675.85|668.25|675.85|668.25|675.77|668.17|7
1653868660000|2022-05-29 23:57:40|675.86|668.26|675.77|668.17|676|668.4|675.76|668.16|13
1653868670000|2022-05-29 23:57:50|675.9|668.3|675.85|668.25|675.9|668.3|675.75|668.15|12
1653868680000|2022-05-29 23:58:00|675.84|668.24|675.86|668.26|675.86|668.26|675.81|668.21|9
1653868690000|2022-05-29 23:58:10|675.84|668.24|675.87|668.27|675.87|668.27|675.82|668.22|3
1653868700000|2022-05-29 23:58:20|675.96|668.36|675.95|668.35|675.96|668.36|675.87|668.27|8
1653868710000|2022-05-29 23:58:30|675.94|668.34|675.96|668.36|675.96|668.36|675.92|668.32|12
1653868720000|2022-05-29 23:58:40|675.95|668.35|675.31|667.71|675.96|668.36|675.29|667.69|12
1653868730000|2022-05-29 23:58:50|675.3|667.7|675.28|667.68|675.31|667.71|675.28|667.68|5
1653868740000|2022-05-29 23:59:00|675.27|667.67|675.21|667.61|675.35|667.75|675.2|667.6|6
1653868750000|2022-05-29 23:59:10|675.22|667.62|675.2|667.6|675.22|667.62|675.15|667.55|5
1653868760000|2022-05-29 23:59:20|675.15|667.55|675.18|667.58|675.18|667.58|675.15|667.55|2
1653868770000|2022-05-29 23:59:30|675.15|667.55|675.18|667.58|675.19|667.59|675.14|667.54|5
1653868780000|2022-05-29 23:59:40|675.19|667.59|675.19|667.59|675.2|667.6|675.18|667.58|4
1653868790000|2022-05-29 23:59:50|675.18|667.58|675.1|667.5|675.18|667.58|675.05|667.45|10
1653868800000|2022-05-30 00:00:00|675.11|667.51|675.08|667.48|675.11|667.51|675.08|667.48|3
1653868810000|2022-05-30 00:00:10|675.11|667.51|675.82|668.22|675.82|668.22|675.11|667.51|17
1653868820000|2022-05-30 00:00:20|675.8|668.2|675.14|667.54|675.8|668.2|675.12|667.52|21
1653868830000|2022-05-30 00:00:30|675.12|667.52|674.49|666.89|675.15|667.55|674.49|666.89|16
1653868840000|2022-05-30 00:00:40|674.48|666.88|674.59|666.99|674.72|667.12|674.31|666.71|11
1653868850000|2022-05-30 00:00:50|674.62|667.02|674.88|667.28|674.88|667.28|674.55|666.95|11
1653868860000|2022-05-30 00:01:00|675.14|667.54|675.56|667.96|675.56|667.96|675.02|667.42|9
1653868870000|2022-05-30 00:01:10|675.55|667.95|675.4|667.8|675.55|667.95|675.33|667.73|14
1653868880000|2022-05-30 00:01:20|675.39|667.79|675.2|667.6|675.4|667.8|675.17|667.57|13
1653868890000|2022-05-30 00:01:30|675.17|667.57|675.21|667.61|675.21|667.61|675.17|667.57|4
1653868900000|2022-05-30 00:01:40|675.22|667.62|675.17|667.57|675.4|667.8|675.17|667.57|8
1653868910000|2022-05-30 00:01:50|675.18|667.58|675.2|667.6|675.21|667.61|675.14|667.54|9
1653868920000|2022-05-30 00:02:00|675.21|667.61|675.3|667.7|675.63|668.03|675.2|667.6|12
1653868930000|2022-05-30 00:02:10|675.29|667.69|675.46|667.86|675.46|667.86|675.29|667.69|3
1653868940000|2022-05-30 00:02:20|675.47|667.87|675.47|667.87|675.47|667.87|675.47|667.87|1
1653868950000|2022-05-30 00:02:30|675.46|667.86|675.46|667.86|675.47|667.87|675.45|667.85|5
1653868960000|2022-05-30 00:02:40|675.42|667.82|675.89|668.29|675.91|668.31|675.42|667.82|8
1653868970000|2022-05-30 00:02:50|675.91|668.31|676.7|669.1|676.81|669.21|675.91|668.31|17
1653868980000|2022-05-30 00:03:00|676.73|669.13|677.01|669.41|677.01|669.41|676.73|669.13|17
1653868990000|2022-05-30 00:03:10|677.06|669.46|676.83|669.23|677.06|669.46|676.83|669.23|19
1653869000000|2022-05-30 00:03:20|676.85|669.25|676.3|668.7|676.85|669.25|676.29|668.69|16
1653869010000|2022-05-30 00:03:30|676.31|668.71|676.33|668.73|676.34|668.74|676.29|668.69|8
1653869020000|2022-05-30 00:03:40|676.3|668.7|676.25|668.65|676.32|668.72|676.25|668.65|4
1653869030000|2022-05-30 00:03:50|676.24|668.64|676.21|668.61|676.24|668.64|676.21|668.61|3
1653869040000|2022-05-30 00:04:00|676.2|668.6|676.09|668.49|676.2|668.6|676.08|668.48|10
1653869050000|2022-05-30 00:04:10|676.08|668.48|676.12|668.52|676.12|668.52|676.08|668.48|12
1653869060000|2022-05-30 00:04:20|676.06|668.46|676.06|668.46|676.06|668.46|676.05|668.45|3
1653869070000|2022-05-30 00:04:30|676.05|668.45|675.99|668.39|676.05|668.45|675.99|668.39|2
1653869080000|2022-05-30 00:04:40|675.98|668.38|675.84|668.24|675.99|668.39|675.84|668.24|4
1653869090000|2022-05-30 00:04:50|675.82|668.22|675.19|667.59|675.82|668.22|675.19|667.59|15
1653869100000|2022-05-30 00:05:00|675.2|667.6|675.11|667.51|675.2|667.6|675|667.4|20
1653869110000|2022-05-30 00:05:10|675.1|667.5|675.11|667.51|675.22|667.62|675.03|667.43|8
1653869120000|2022-05-30 00:05:20|675.12|667.52|675.15|667.55|675.15|667.55|675.03|667.43|9
1653869150000|2022-05-30 00:05:50|675.09|667.49|675.08|667.48|675.09|667.49|675.08|667.48|2
1653869160000|2022-05-30 00:06:00|675.17|667.57|675.19|667.59|675.19|667.59|675.17|667.57|2
1653869170000|2022-05-30 00:06:10|675.18|667.58|675.18|667.58|675.19|667.59|675.17|667.57|11
1653869190000|2022-05-30 00:06:30|675.17|667.57|675.16|667.56|675.17|667.57|675.16|667.56|2
1653869200000|2022-05-30 00:06:40|675.11|667.51|675.1|667.5|675.11|667.51|675.1|667.5|2
1653869210000|2022-05-30 00:06:50|675.08|667.48|675.09|667.49|675.09|667.49|675.08|667.48|2
1653869220000|2022-05-30 00:07:00|675.08|667.48|674.58|666.98|675.08|667.48|674.5|666.9|7
1653869230000|2022-05-30 00:07:10|674.57|666.97|674.2|666.6|674.57|666.97|673.96|666.36|28
1653869240000|2022-05-30 00:07:20|674.19|666.59|674.03|666.43|674.21|666.61|674|666.4|16
1653869250000|2022-05-30 00:07:30|674.02|666.42|673.39|665.79|674.04|666.44|673.35|665.75|13
1653869260000|2022-05-30 00:07:40|673.4|665.8|673.15|665.55|673.4|665.8|673.05|665.45|23
1653869270000|2022-05-30 00:07:50|673.16|665.56|672.35|664.75|673.16|665.56|672.35|664.75|17
1653869280000|2022-05-30 00:08:00|672.34|664.74|672.1|664.5|672.34|664.74|672.1|664.5|19
1653869290000|2022-05-30 00:08:10|672.09|664.49|672.13|664.53|672.13|664.53|672.07|664.47|12
1653869300000|2022-05-30 00:08:20|672.28|664.68|672.22|664.62|672.28|664.68|672.22|664.62|10
1653869310000|2022-05-30 00:08:30|672.23|664.63|672.15|664.55|672.24|664.64|672.13|664.53|10
1653869320000|2022-05-30 00:08:40|672.14|664.54|671.43|663.83|672.23|664.63|671.43|663.83|20
1653869330000|2022-05-30 00:08:50|671.42|663.82|671.31|663.71|671.45|663.85|671.3|663.7|11
1653869340000|2022-05-30 00:09:00|671.25|663.65|671.23|663.63|671.25|663.65|671.2|663.6|6
1653869350000|2022-05-30 00:09:10|671.19|663.59|671.24|663.64|671.25|663.65|671.19|663.59|5
1653869360000|2022-05-30 00:09:20|671.22|663.62|671.04|663.44|671.22|663.62|671|663.4|14
1653869370000|2022-05-30 00:09:30|671.05|663.45|670.26|662.66|671.21|663.61|670.26|662.66|16
1653869380000|2022-05-30 00:09:40|670.18|662.58|670.09|662.49|670.18|662.58|670.03|662.43|20
1653869390000|2022-05-30 00:09:50|670.11|662.51|670.07|662.47|670.15|662.55|670.06|662.46|15
1653869400000|2022-05-30 00:10:00|670.1|662.5|670.64|663.04|670.68|663.08|670.09|662.49|18
1653869410000|2022-05-30 00:10:10|670.65|663.05|670.63|663.03|670.72|663.12|670.63|663.03|13
1653869420000|2022-05-30 00:10:20|670.65|663.05|670.53|662.93|670.65|663.05|670.53|662.93|10
1653869430000|2022-05-30 00:10:30|670.59|662.99|671.03|663.43|671.05|663.45|670.52|662.92|18
1653869440000|2022-05-30 00:10:40|671.1|663.5|671.08|663.48|671.1|663.5|671.02|663.42|16
1653869450000|2022-05-30 00:10:50|671.18|663.58|671.05|663.45|671.24|663.64|671.02|663.42|11
1653869460000|2022-05-30 00:11:00|671.06|663.46|671.49|663.89|671.58|663.98|670.96|663.36|10
1653869470000|2022-05-30 00:11:10|671.57|663.97|671.33|663.73|671.59|663.99|671.28|663.68|23
1653869480000|2022-05-30 00:11:20|671.26|663.66|671.21|663.61|671.26|663.66|671.18|663.58|10
1653869490000|2022-05-30 00:11:30|670.77|663.17|671.34|663.74|671.34|663.74|670.76|663.16|12
1653869500000|2022-05-30 00:11:40|671.37|663.77|671.68|664.08|671.75|664.15|671.34|663.74|22
1653869510000|2022-05-30 00:11:50|671.7|664.1|671.25|663.65|671.7|664.1|671.22|663.62|14
1653869520000|2022-05-30 00:12:00|671.24|663.64|671.22|663.62|671.24|663.64|671.18|663.58|7
1653869530000|2022-05-30 00:12:10|671.21|663.61|671.23|663.63|671.25|663.65|671.21|663.61|15
1653869540000|2022-05-30 00:12:20|671.22|663.62|671.05|663.45|671.23|663.63|671.02|663.42|16
1653869550000|2022-05-30 00:12:30|671.04|663.44|670.93|663.33|671.04|663.44|670.92|663.32|3
1653869560000|2022-05-30 00:12:40|670.94|663.34|671.17|663.57|671.17|663.57|670.94|663.34|11
1653869570000|2022-05-30 00:12:50|671.16|663.56|671.15|663.55|671.16|663.56|671.13|663.53|3
1653869580000|2022-05-30 00:13:00|671.13|663.53|671.55|663.95|671.55|663.95|671.11|663.51|22
1653869590000|2022-05-30 00:13:10|671.56|663.96|671.36|663.76|671.56|663.96|671.33|663.73|6
1653869600000|2022-05-30 00:13:20|671.33|663.73|671.66|664.06|671.75|664.15|671.33|663.73|7
1653869610000|2022-05-30 00:13:30|671.73|664.13|671.29|663.69|671.78|664.18|671.2|663.6|16
1653869620000|2022-05-30 00:13:40|671.31|663.71|671.26|663.66|671.31|663.71|671.26|663.66|5
1653869630000|2022-05-30 00:13:50|671.25|663.65|671.47|663.87|671.51|663.91|671.25|663.65|12
1653869640000|2022-05-30 00:14:00|671.56|663.96|671.57|663.97|671.62|664.02|671.56|663.96|5
1653869650000|2022-05-30 00:14:10|671.65|664.05|671.65|664.05|671.65|664.05|671.65|664.05|1
1653869660000|2022-05-30 00:14:20|671.62|664.02|671.62|664.02|671.62|664.02|671.57|663.97|3
1653869670000|2022-05-30 00:14:30|671.64|664.04|671.77|664.17|671.82|664.22|671.62|664.02|9
1653869680000|2022-05-30 00:14:40|671.55|663.95|671.55|663.95|671.56|663.96|671.55|663.95|5
1653869690000|2022-05-30 00:14:50|671.58|663.98|671.49|663.89|671.58|663.98|671.48|663.88|9
1653869700000|2022-05-30 00:15:00|671.37|663.77|671.62|664.02|671.62|664.02|671.32|663.72|18
1653869710000|2022-05-30 00:15:10|671.59|663.99|671.85|664.25|671.86|664.26|671.59|663.99|15
1653869720000|2022-05-30 00:15:20|671.86|664.26|671.93|664.33|671.96|664.36|671.86|664.26|9
1653869730000|2022-05-30 00:15:30|671.92|664.32|671.9|664.3|671.93|664.33|671.88|664.28|12
1653869740000|2022-05-30 00:15:40|671.88|664.28|672.44|664.84|672.51|664.91|671.88|664.28|21
1653869750000|2022-05-30 00:15:50|672.45|664.85|673.52|665.92|673.6|666|672.4|664.8|21
1653869760000|2022-05-30 00:16:00|673.58|665.98|673.6|666|673.61|666.01|673.42|665.82|17
1653869770000|2022-05-30 00:16:10|673.69|666.09|674.43|666.83|674.43|666.83|673.57|665.97|18
1653869780000|2022-05-30 00:16:20|674.42|666.82|674.35|666.75|674.44|666.84|674.11|666.51|22
1653869790000|2022-05-30 00:16:30|674.41|666.81|674.29|666.69|674.56|666.96|674.29|666.69|20
1653869800000|2022-05-30 00:16:40|674.25|666.65|674.47|666.87|674.49|666.89|674.25|666.65|17
1653869810000|2022-05-30 00:16:50|674.48|666.88|674.26|666.66|674.48|666.88|674.24|666.64|15
1653869820000|2022-05-30 00:17:00|674.25|666.65|674.23|666.63|674.28|666.68|674.23|666.63|8
1653869830000|2022-05-30 00:17:10|674.24|666.64|674.23|666.63|674.25|666.65|674.23|666.63|3
1653869840000|2022-05-30 00:17:20|674.24|666.64|674.08|666.48|674.24|666.64|674.08|666.48|6
1653869850000|2022-05-30 00:17:30|674.12|666.52|674.07|666.47|674.12|666.52|674.06|666.46|9
1653869870000|2022-05-30 00:17:50|674.08|666.48|674.01|666.41|674.08|666.48|674.01|666.41|2
1653869880000|2022-05-30 00:18:00|674|666.4|673.87|666.27|674|666.4|673.84|666.24|10
1653869890000|2022-05-30 00:18:10|673.9|666.3|673.89|666.29|673.9|666.3|673.89|666.29|2
1653869900000|2022-05-30 00:18:20|673.95|666.35|673.98|666.38|673.98|666.38|673.95|666.35|9
1653869910000|2022-05-30 00:18:30|673.96|666.36|673.96|666.36|673.96|666.36|673.96|666.36|1
1653869920000|2022-05-30 00:18:40|673.97|666.37|673.85|666.25|673.97|666.37|673.85|666.25|4
1653869930000|2022-05-30 00:18:50|673.86|666.26|673.67|666.07|673.86|666.26|673.41|665.81|14
1653869940000|2022-05-30 00:19:00|673.68|666.08|673.86|666.26|673.86|666.26|673.64|666.04|21
1653869950000|2022-05-30 00:19:10|673.85|666.25|673.9|666.3|673.9|666.3|673.79|666.19|10
1653869960000|2022-05-30 00:19:20|673.88|666.28|674.51|666.91|674.51|666.91|673.87|666.27|18
1653869970000|2022-05-30 00:19:30|674.48|666.88|674.28|666.68|674.54|666.94|674.11|666.51|15
1653869980000|2022-05-30 00:19:40|674.27|666.67|674.56|666.96|674.63|667.03|674.11|666.51|16
1653869990000|2022-05-30 00:19:50|674.27|666.67|674.2|666.6|674.27|666.67|674.11|666.51|17
1653870000000|2022-05-30 00:20:00|674.29|666.69|674.3|666.7|674.3|666.7|674.25|666.65|7
1653870010000|2022-05-30 00:20:10|674.28|666.68|674.29|666.69|674.34|666.74|674.26|666.66|9
1653870020000|2022-05-30 00:20:20|674.28|666.68|674.37|666.77|674.37|666.77|674.28|666.68|6
1653870030000|2022-05-30 00:20:30|674.36|666.76|674.56|666.96|674.61|667.01|674.36|666.76|20
1653870040000|2022-05-30 00:20:40|674.55|666.95|674.56|666.96|674.56|666.96|674.55|666.95|6
1653870050000|2022-05-30 00:20:50|674.46|666.86|674.5|666.9|674.58|666.98|674.46|666.86|5
1653870060000|2022-05-30 00:21:00|674.49|666.89|674.64|667.04|674.64|667.04|674.49|666.89|5
1653870070000|2022-05-30 00:21:10|674.68|667.08|674.26|666.66|674.68|667.08|674.26|666.66|12
1653870080000|2022-05-30 00:21:20|674.25|666.65|674.23|666.63|674.26|666.66|674.23|666.63|6
1653870090000|2022-05-30 00:21:30|674.24|666.64|674.24|666.64|674.24|666.64|674.23|666.63|5
1653870100000|2022-05-30 00:21:40|674.25|666.65|674.25|666.65|674.25|666.65|674.25|666.65|1
1653870110000|2022-05-30 00:21:50|674.24|666.64|674.24|666.64|674.24|666.64|674.24|666.64|1
1653870120000|2022-05-30 00:22:00|674.25|666.65|674.25|666.65|674.25|666.65|674.25|666.65|1
1653870130000|2022-05-30 00:22:10|674.18|666.58|674.2|666.6|674.2|666.6|674.18|666.58|2
1653870140000|2022-05-30 00:22:20|674.18|666.58|674.29|666.69|674.29|666.69|674.18|666.58|2
1653870150000|2022-05-30 00:22:30|674.35|666.75|674.3|666.7|674.44|666.84|674.29|666.69|10
1653870160000|2022-05-30 00:22:40|674.33|666.73|674.29|666.69|674.33|666.73|674.29|666.69|5
1653870170000|2022-05-30 00:22:50|674.3|666.7|674.49|666.89|674.49|666.89|674.29|666.69|12
1653870180000|2022-05-30 00:23:00|674.51|666.91|674.58|666.98|674.58|666.98|674.49|666.89|6
1653870190000|2022-05-30 00:23:10|674.59|666.99|674.58|666.98|674.59|666.99|674.58|666.98|2
1653870200000|2022-05-30 00:23:20|674.6|667|674.61|667.01|674.61|667.01|674.6|667|2
1653870210000|2022-05-30 00:23:30|674.71|667.11|674.71|667.11|674.71|667.11|674.71|667.11|1
1653870220000|2022-05-30 00:23:40|674.84|667.24|675.02|667.42|675.02|667.42|674.84|667.24|10
1653870230000|2022-05-30 00:23:50|675.01|667.41|675|667.4|675.03|667.43|674.99|667.39|7
1653870240000|2022-05-30 00:24:00|675.03|667.43|675.03|667.43|675.03|667.43|675.03|667.43|1
1653870250000|2022-05-30 00:24:10|675.05|667.45|675.07|667.47|675.07|667.47|675.05|667.45|7
1653870260000|2022-05-30 00:24:20|675.04|667.44|674.95|667.35|675.06|667.46|674.95|667.35|13
1653870270000|2022-05-30 00:24:30|674.97|667.37|674.94|667.34|675.04|667.44|674.94|667.34|7
1653870280000|2022-05-30 00:24:40|674.96|667.36|675.07|667.47|675.07|667.47|674.67|667.07|15
1653870290000|2022-05-30 00:24:50|675.06|667.46|675.04|667.44|675.1|667.5|675.03|667.43|7
1653870300000|2022-05-30 00:25:00|675.03|667.43|675.03|667.43|675.03|667.43|675.03|667.43|1
1653870310000|2022-05-30 00:25:10|675.01|667.41|674.43|666.83|675.04|667.44|674.42|666.82|13
1653870320000|2022-05-30 00:25:20|674.42|666.82|674.34|666.74|674.42|666.82|674.3|666.7|10
1653870330000|2022-05-30 00:25:30|674.33|666.73|674.38|666.78|674.4|666.8|674.33|666.73|8
1653870340000|2022-05-30 00:25:40|674.39|666.79|674.39|666.79|674.39|666.79|674.39|666.79|1
1653870350000|2022-05-30 00:25:50|674.46|666.86|674.36|666.76|674.62|667.02|674.35|666.75|7
1653870360000|2022-05-30 00:26:00|674.44|666.84|674.46|666.86|674.47|666.87|674.39|666.79|7
1653870370000|2022-05-30 00:26:10|674.47|666.87|674.43|666.83|674.47|666.87|674.43|666.83|2
1653870380000|2022-05-30 00:26:20|674.37|666.77|674.59|666.99|674.93|667.33|674.37|666.77|11
1653870390000|2022-05-30 00:26:30|674.65|667.05|674.93|667.33|674.93|667.33|674.59|666.99|3
1653870400000|2022-05-30 00:26:40|674.94|667.34|674.95|667.35|674.95|667.35|674.94|667.34|4
1653870410000|2022-05-30 00:26:50|674.47|666.87|674.4|666.8|674.95|667.35|674.33|666.73|8
1653870420000|2022-05-30 00:27:00|674.45|666.85|674.11|666.51|674.45|666.85|674.11|666.51|9
1653870430000|2022-05-30 00:27:10|674.12|666.52|673.42|665.82|674.23|666.63|673.42|665.82|24
1653870440000|2022-05-30 00:27:20|673.41|665.81|673.33|665.73|673.41|665.81|673.31|665.71|6
1653870450000|2022-05-30 00:27:30|673.32|665.72|673.88|666.28|673.93|666.33|673.29|665.69|19
1653870460000|2022-05-30 00:27:40|673.93|666.33|673.92|666.32|673.96|666.36|673.85|666.25|9
1653870470000|2022-05-30 00:27:50|673.95|666.35|673.87|666.27|674.04|666.44|673.87|666.27|5
1653870480000|2022-05-30 00:28:00|673.85|666.25|673.85|666.25|673.85|666.25|673.85|666.25|1
1653870490000|2022-05-30 00:28:10|673.97|666.37|673.96|666.36|674|666.4|673.9|666.3|7
1653870500000|2022-05-30 00:28:20|673.9|666.3|673.98|666.38|673.99|666.39|673.9|666.3|5
1653870510000|2022-05-30 00:28:30|673.96|666.36|674.04|666.44|674.04|666.44|673.96|666.36|5
1653870530000|2022-05-30 00:28:50|674.03|666.43|674.05|666.45|674.06|666.46|674.03|666.43|4
1653870540000|2022-05-30 00:29:00|674.1|666.5|674.12|666.52|674.12|666.52|674.1|666.5|2
1653870550000|2022-05-30 00:29:10|674.1|666.5|674.06|666.46|674.1|666.5|674.06|666.46|2
1653870560000|2022-05-30 00:29:20|674.16|666.56|674.17|666.57|674.19|666.59|674.14|666.54|10
1653870570000|2022-05-30 00:29:30|674.24|666.64|674.04|666.44|674.24|666.64|674.03|666.43|10
1653870580000|2022-05-30 00:29:40|674.03|666.43|673.46|665.86|674.04|666.44|673.41|665.81|18
1653870590000|2022-05-30 00:29:50|673.4|665.8|673.34|665.74|673.42|665.82|673.34|665.74|17
1653870600000|2022-05-30 00:30:00|673.37|665.77|673.27|665.67|673.37|665.77|673.24|665.64|14
1653870610000|2022-05-30 00:30:10|673.28|665.68|673.63|666.03|673.63|666.03|673.28|665.68|14
1653870620000|2022-05-30 00:30:20|673.65|666.05|673.59|665.99|673.68|666.08|673.59|665.99|8
1653870630000|2022-05-30 00:30:30|673.6|666|674.02|666.42|674.02|666.42|673.59|665.99|11
1653870640000|2022-05-30 00:30:40|674.04|666.44|674.07|666.47|674.13|666.53|674|666.4|10
1653870650000|2022-05-30 00:30:50|674.08|666.48|674.07|666.47|674.08|666.48|674.04|666.44|12
1653870660000|2022-05-30 00:31:00|674.06|666.46|674.03|666.43|674.07|666.47|673.96|666.36|11
1653870670000|2022-05-30 00:31:10|674.05|666.45|674.03|666.43|674.06|666.46|674.03|666.43|3
1653870690000|2022-05-30 00:31:30|674.02|666.42|673.39|665.79|674.03|666.43|673.38|665.78|11
1653870700000|2022-05-30 00:31:40|673.4|665.8|673.89|666.29|673.89|666.29|673.28|665.68|22
1653870710000|2022-05-30 00:31:50|673.84|666.24|673.83|666.23|673.85|666.25|673.83|666.23|13
1653870720000|2022-05-30 00:32:00|673.68|666.08|673.31|665.71|673.68|666.08|673.29|665.69|12
1653870730000|2022-05-30 00:32:10|673.33|665.73|673.38|665.78|673.42|665.82|673.31|665.71|14
1653870740000|2022-05-30 00:32:20|673.35|665.75|673.24|665.64|673.36|665.76|673.21|665.61|16
1653870750000|2022-05-30 00:32:30|673.23|665.63|673.27|665.67|673.27|665.67|673.23|665.63|7
1653870760000|2022-05-30 00:32:40|673.26|665.66|673.26|665.66|673.27|665.67|673.26|665.66|3
1653870770000|2022-05-30 00:32:50|673.27|665.67|673.26|665.66|673.27|665.67|673.25|665.65|6
1653870780000|2022-05-30 00:33:00|673.3|665.7|673.3|665.7|673.3|665.7|673.3|665.7|1
1653870790000|2022-05-30 00:33:10|673.28|665.68|673.14|665.54|673.3|665.7|673.14|665.54|7
1653870800000|2022-05-30 00:33:20|673.13|665.53|673.07|665.47|673.16|665.56|673.07|665.47|18
1653870810000|2022-05-30 00:33:30|673.06|665.46|672.89|665.29|673.07|665.47|672.86|665.26|15
1653870820000|2022-05-30 00:33:40|672.9|665.3|673.13|665.53|673.18|665.58|672.89|665.29|12
1653870830000|2022-05-30 00:33:50|673.12|665.52|673.13|665.53|673.13|665.53|673.12|665.52|4
1653870840000|2022-05-30 00:34:00|673.12|665.52|673.18|665.58|673.19|665.59|673.11|665.51|6
1653870850000|2022-05-30 00:34:10|673.12|665.52|673.11|665.51|673.12|665.52|673.01|665.41|4
1653870860000|2022-05-30 00:34:20|673.1|665.5|673.03|665.43|673.1|665.5|673.03|665.43|2
1653870870000|2022-05-30 00:34:30|673.04|665.44|673.24|665.64|673.25|665.65|673.01|665.41|4
1653870880000|2022-05-30 00:34:40|673.2|665.6|672.94|665.34|673.2|665.6|672.74|665.14|6
1653870890000|2022-05-30 00:34:50|673.01|665.41|672.8|665.2|673.01|665.41|672.8|665.2|10
1653870900000|2022-05-30 00:35:00|672.86|665.26|672.86|665.26|672.86|665.26|672.84|665.24|11
1653870910000|2022-05-30 00:35:10|672.87|665.27|673.03|665.43|673.03|665.43|672.84|665.24|11
1653870920000|2022-05-30 00:35:20|673.06|665.46|672.96|665.36|673.06|665.46|672.94|665.34|13
1653870930000|2022-05-30 00:35:30|672.94|665.34|672.82|665.22|672.94|665.34|672.82|665.22|2
1653870940000|2022-05-30 00:35:40|672.94|665.34|672.34|664.74|672.94|665.34|672.33|664.73|15
1653870950000|2022-05-30 00:35:50|672.33|664.73|672.28|664.68|672.33|664.73|672.27|664.67|5
1653870960000|2022-05-30 00:36:00|672.24|664.64|672.11|664.51|672.25|664.65|672.09|664.49|16
1653870970000|2022-05-30 00:36:10|672.17|664.57|672.23|664.63|672.27|664.67|672.15|664.55|12
1653870980000|2022-05-30 00:36:20|672.22|664.62|672.26|664.66|672.29|664.69|672.21|664.61|6
1653870990000|2022-05-30 00:36:30|672.29|664.69|672.2|664.6|672.29|664.69|672.2|664.6|4
1653871000000|2022-05-30 00:36:40|672.19|664.59|672.18|664.58|672.19|664.59|672.18|664.58|2
1653871010000|2022-05-30 00:36:50|672.17|664.57|672.17|664.57|672.17|664.57|672.17|664.57|1
1653871020000|2022-05-30 00:37:00|672.13|664.53|672.03|664.43|672.13|664.53|672.03|664.43|6
1653871030000|2022-05-30 00:37:10|672.04|664.44|672.07|664.47|672.07|664.47|672.03|664.43|22
1653871040000|2022-05-30 00:37:20|672.14|664.54|672.62|665.02|672.62|665.02|672.1|664.5|22
1653871050000|2022-05-30 00:37:30|672.65|665.05|672.65|665.05|672.65|665.05|672.65|665.05|1
1653871060000|2022-05-30 00:37:40|672.67|665.07|672.47|664.87|672.67|665.07|672.47|664.87|9
1653871070000|2022-05-30 00:37:50|672.35|664.75|672.31|664.71|672.35|664.75|672.27|664.67|8
1653871080000|2022-05-30 00:38:00|672.3|664.7|672.27|664.67|672.34|664.74|672.27|664.67|7
1653871090000|2022-05-30 00:38:10|672.25|664.65|672.15|664.55|672.28|664.68|672.15|664.55|11
1653871100000|2022-05-30 00:38:20|672.12|664.52|672.2|664.6|672.2|664.6|672.12|664.52|9
1653871110000|2022-05-30 00:38:30|672.17|664.57|672.17|664.57|672.19|664.59|672.17|664.57|3
1653871120000|2022-05-30 00:38:40|672.19|664.59|672.18|664.58|672.19|664.59|672.13|664.53|6
1653871130000|2022-05-30 00:38:50|672.16|664.56|672.1|664.5|672.16|664.56|672.05|664.45|18
1653871140000|2022-05-30 00:39:00|672.16|664.56|672.08|664.48|672.19|664.59|672.06|664.46|13
1653871150000|2022-05-30 00:39:10|672.1|664.5|672.07|664.47|672.1|664.5|672.03|664.43|13
1653871160000|2022-05-30 00:39:20|672.09|664.49|672.06|664.46|672.09|664.49|672|664.4|16
1653871170000|2022-05-30 00:39:30|672.03|664.43|672.01|664.41|672.09|664.49|671.93|664.33|18
1653871180000|2022-05-30 00:39:40|672.06|664.46|671.97|664.37|672.07|664.47|671.97|664.37|10
1653871190000|2022-05-30 00:39:50|671.96|664.36|671.94|664.34|672.01|664.41|671.93|664.33|10
1653871200000|2022-05-30 00:40:00|671.96|664.36|671.97|664.37|671.97|664.37|671.96|664.36|2
1653871210000|2022-05-30 00:40:10|671.98|664.38|671.97|664.37|671.98|664.38|671.97|664.37|2
1653871220000|2022-05-30 00:40:20|671.92|664.32|671.78|664.18|671.95|664.35|671.65|664.05|11
1653871230000|2022-05-30 00:40:30|671.8|664.2|671.76|664.16|671.8|664.2|671.76|664.16|2
1653871240000|2022-05-30 00:40:40|671.75|664.15|671.74|664.14|671.75|664.15|671.74|664.14|2
1653871250000|2022-05-30 00:40:50|671.66|664.06|671.54|663.94|671.66|664.06|671.53|663.93|3
1653871260000|2022-05-30 00:41:00|671.52|663.92|671.45|663.85|671.54|663.94|671.44|663.84|4
1653871270000|2022-05-30 00:41:10|671.44|663.84|671.62|664.02|671.69|664.09|671.44|663.84|4
1653871280000|2022-05-30 00:41:20|671.63|664.03|671.69|664.09|671.73|664.13|671.63|664.03|4
1653871290000|2022-05-30 00:41:30|671.67|664.07|671.71|664.11|671.74|664.14|671.67|664.07|4
1653871300000|2022-05-30 00:41:40|671.73|664.13|671.73|664.13|671.73|664.13|671.73|664.13|1
1653871310000|2022-05-30 00:41:50|671.78|664.18|671.78|664.18|671.78|664.18|671.78|664.18|1
1653871330000|2022-05-30 00:42:10|671.77|664.17|671.74|664.14|671.78|664.18|671.72|664.12|8
1653871340000|2022-05-30 00:42:20|671.73|664.13|671.8|664.2|671.82|664.22|671.73|664.13|14
1653871350000|2022-05-30 00:42:30|671.81|664.21|671.81|664.21|671.81|664.21|671.78|664.18|16
1653871360000|2022-05-30 00:42:40|671.79|664.19|671.78|664.18|671.81|664.21|671.78|664.18|15
1653871370000|2022-05-30 00:42:50|671.8|664.2|671.73|664.13|671.8|664.2|671.73|664.13|10
1653871380000|2022-05-30 00:43:00|671.74|664.14|671.77|664.17|671.77|664.17|671.72|664.12|7
1653871390000|2022-05-30 00:43:10|671.76|664.16|671.77|664.17|671.77|664.17|671.76|664.16|16
1653871400000|2022-05-30 00:43:20|671.78|664.18|671.74|664.14|671.83|664.23|671.73|664.13|13
1653871410000|2022-05-30 00:43:30|671.73|664.13|671.36|663.76|671.74|664.14|671.3|663.7|12
1653871420000|2022-05-30 00:43:40|671.27|663.67|671.05|663.45|671.27|663.67|671.02|663.42|16
1653871430000|2022-05-30 00:43:50|671.07|663.47|671.09|663.49|671.13|663.53|671.01|663.41|13
1653871440000|2022-05-30 00:44:00|671.08|663.48|671.29|663.69|671.31|663.71|671.03|663.43|10
1653871450000|2022-05-30 00:44:10|671.3|663.7|671.29|663.69|671.31|663.71|671.28|663.68|10
1653871460000|2022-05-30 00:44:20|671.28|663.68|671.3|663.7|671.32|663.72|671.28|663.68|6
1653871470000|2022-05-30 00:44:30|671.2|663.6|671.59|663.99|671.61|664.01|671.2|663.6|14
1653871480000|2022-05-30 00:44:40|671.64|664.04|671.89|664.29|671.98|664.38|671.64|664.04|8
1653871490000|2022-05-30 00:44:50|672.01|664.41|672.04|664.44|672.05|664.45|671.99|664.39|6
1653871500000|2022-05-30 00:45:00|672.01|664.41|672.13|664.53|672.13|664.53|672.01|664.41|5
1653871510000|2022-05-30 00:45:10|672.12|664.52|672.03|664.43|672.13|664.53|672.03|664.43|6
1653871520000|2022-05-30 00:45:20|672.06|664.46|671.99|664.39|672.06|664.46|671.99|664.39|8
1653871530000|2022-05-30 00:45:30|672|664.4|672.01|664.41|672.01|664.41|672|664.4|2
1653871540000|2022-05-30 00:45:40|672.03|664.43|672.04|664.44|672.05|664.45|672.01|664.41|8
1653871550000|2022-05-30 00:45:50|672.03|664.43|672.06|664.46|672.06|664.46|672.01|664.41|6
1653871560000|2022-05-30 00:46:00|671.99|664.39|671.99|664.39|672|664.4|671.97|664.37|7
1653871570000|2022-05-30 00:46:10|672|664.4|672|664.4|672|664.4|671.97|664.37|3
1653871590000|2022-05-30 00:46:30|672.01|664.41|672.01|664.41|672.1|664.5|672.01|664.41|3
1653871600000|2022-05-30 00:46:40|672.1|664.5|672.01|664.41|672.1|664.5|672.01|664.41|2
1653871610000|2022-05-30 00:46:50|672.13|664.53|672.13|664.53|672.13|664.53|672.13|664.53|1
1653871620000|2022-05-30 00:47:00|672.09|664.49|672.11|664.51|672.14|664.54|672.08|664.48|6
1653871630000|2022-05-30 00:47:10|672.14|664.54|672.12|664.52|672.14|664.54|672.02|664.42|5
1653871640000|2022-05-30 00:47:20|672.13|664.53|671.95|664.35|672.17|664.57|671.95|664.35|8
1653871650000|2022-05-30 00:47:30|671.92|664.32|672.01|664.41|672.1|664.5|671.72|664.12|10
1653871660000|2022-05-30 00:47:40|671.99|664.39|672.04|664.44|672.04|664.44|671.99|664.39|2
1653871670000|2022-05-30 00:47:50|672.03|664.43|671.98|664.38|672.03|664.43|671.98|664.38|2
1653871680000|2022-05-30 00:48:00|672.09|664.49|672.07|664.47|672.09|664.49|672.06|664.46|3
1653871690000|2022-05-30 00:48:10|672.03|664.43|672.65|665.05|672.65|665.05|672.03|664.43|14
1653871700000|2022-05-30 00:48:20|672.64|665.04|672.64|665.04|672.71|665.11|672.63|665.03|11
1653871710000|2022-05-30 00:48:30|672.69|665.09|672.68|665.08|672.69|665.09|672.68|665.08|4
1653871720000|2022-05-30 00:48:40|672.69|665.09|672.31|664.71|672.73|665.13|672.29|664.69|10
1653871730000|2022-05-30 00:48:50|672.32|664.72|672.26|664.66|672.32|664.72|672.21|664.61|15
1653871740000|2022-05-30 00:49:00|672.27|664.67|672.07|664.47|672.27|664.67|672.07|664.47|4
1653871750000|2022-05-30 00:49:10|672.08|664.48|672.08|664.48|672.08|664.48|672.07|664.47|3
1653871770000|2022-05-30 00:49:30|672.18|664.58|672.18|664.58|672.19|664.59|672.15|664.55|13
1653871780000|2022-05-30 00:49:40|672.19|664.59|672|664.4|672.19|664.59|672|664.4|13
1653871800000|2022-05-30 00:50:00|671.78|664.18|671.27|663.67|671.8|664.2|671.26|663.66|12
1653871810000|2022-05-30 00:50:10|671.28|663.68|671.69|664.09|671.82|664.22|671.28|663.68|26
1653871820000|2022-05-30 00:50:20|671.7|664.1|671.27|663.67|671.71|664.11|671.27|663.67|14
1653871830000|2022-05-30 00:50:30|671.23|663.63|670.94|663.34|671.23|663.63|670.94|663.34|11
1653871840000|2022-05-30 00:50:40|670.93|663.33|670.75|663.15|670.94|663.34|670.75|663.15|15
1653871850000|2022-05-30 00:50:50|670.74|663.14|670.38|662.78|670.74|663.14|670.37|662.77|11
1653871860000|2022-05-30 00:51:00|670.37|662.77|670.27|662.67|670.37|662.77|670.25|662.65|9
1653871870000|2022-05-30 00:51:10|670.3|662.7|670.27|662.67|670.32|662.72|670.27|662.67|8
1653871880000|2022-05-30 00:51:20|670.26|662.66|670.21|662.61|670.27|662.67|670.19|662.59|21
1653871890000|2022-05-30 00:51:30|670.22|662.62|669.9|662.3|670.22|662.62|669.9|662.3|17
1653871900000|2022-05-30 00:51:40|669.88|662.28|669.9|662.3|669.9|662.3|669.88|662.28|3
1653871910000|2022-05-30 00:51:50|669.89|662.29|669.33|661.73|669.89|662.29|669.33|661.73|12
1653871920000|2022-05-30 00:52:00|669.32|661.72|669.23|661.63|669.33|661.73|669.23|661.63|9
1653871930000|2022-05-30 00:52:10|669.24|661.64|669.2|661.6|669.26|661.66|669.2|661.6|6
1653871940000|2022-05-30 00:52:20|669.19|661.59|669.09|661.49|669.4|661.8|669.06|661.46|21
1653871950000|2022-05-30 00:52:30|669.03|661.43|669.02|661.42|669.03|661.43|668.99|661.39|15
1653871960000|2022-05-30 00:52:40|669|661.4|669.02|661.42|669.03|661.43|668.99|661.39|8
1653871970000|2022-05-30 00:52:50|669.01|661.41|668.9|661.3|669.01|661.41|668.88|661.28|11
1653871980000|2022-05-30 00:53:00|668.76|661.16|668.97|661.37|668.97|661.37|668.76|661.16|9
1653871990000|2022-05-30 00:53:10|669.22|661.62|669.45|661.85|669.45|661.85|669.22|661.62|19
1653872000000|2022-05-30 00:53:20|669.44|661.84|669.6|662|669.6|662|669.43|661.83|7
1653872010000|2022-05-30 00:53:30|669.58|661.98|669.55|661.95|669.59|661.99|669.55|661.95|6
1653872020000|2022-05-30 00:53:40|669.56|661.96|669.62|662.02|669.62|662.02|669.46|661.86|8
1653872030000|2022-05-30 00:53:50|669.63|662.03|669.63|662.03|669.63|662.03|669.63|662.03|1
1653872040000|2022-05-30 00:54:00|669.62|662.02|669.64|662.04|669.64|662.04|669.6|662|6
1653872050000|2022-05-30 00:54:10|669.63|662.03|669.55|661.95|669.65|662.05|669.36|661.76|15
1653872060000|2022-05-30 00:54:20|669.56|661.96|669.61|662.01|669.61|662.01|669.55|661.95|4
1653872070000|2022-05-30 00:54:30|669.59|661.99|669.55|661.95|669.59|661.99|669.55|661.95|3
1653872080000|2022-05-30 00:54:40|669.54|661.94|669.63|662.03|669.64|662.04|669.48|661.88|19
1653872090000|2022-05-30 00:54:50|669.7|662.1|669.7|662.1|669.7|662.1|669.63|662.03|3
1653872100000|2022-05-30 00:55:00|669.63|662.03|669.4|661.8|669.93|662.33|669.4|661.8|15
1653872110000|2022-05-30 00:55:10|669.45|661.85|669.27|661.67|669.45|661.85|669.27|661.67|8
1653872120000|2022-05-30 00:55:20|669.26|661.66|669.32|661.72|669.33|661.73|669.26|661.66|7
1653872130000|2022-05-30 00:55:30|669.31|661.71|669.33|661.73|669.34|661.74|669.31|661.71|5
1653872140000|2022-05-30 00:55:40|669.29|661.69|669.36|661.76|669.39|661.79|669.29|661.69|9
1653872150000|2022-05-30 00:55:50|669.37|661.77|669.38|661.78|669.39|661.79|669.37|661.77|3
1653872160000|2022-05-30 00:56:00|669.37|661.77|669.27|661.67|669.37|661.77|669.26|661.66|9
1653872170000|2022-05-30 00:56:10|669.28|661.68|669.23|661.63|669.28|661.68|669.22|661.62|6
1653872180000|2022-05-30 00:56:20|669.22|661.62|669.23|661.63|669.24|661.64|669.22|661.62|5
1653872190000|2022-05-30 00:56:30|669.22|661.62|669.22|661.62|669.22|661.62|669.2|661.6|7
1653872200000|2022-05-30 00:56:40|669.21|661.61|669.39|661.79|669.39|661.79|669.2|661.6|7
1653872210000|2022-05-30 00:56:50|669.43|661.83|669.86|662.26|669.86|662.26|669.43|661.83|15
1653872220000|2022-05-30 00:57:00|669.81|662.21|669.86|662.26|669.9|662.3|669.81|662.21|8
1653872230000|2022-05-30 00:57:10|669.87|662.27|669.96|662.36|669.96|662.36|669.87|662.27|10
1653872240000|2022-05-30 00:57:20|669.79|662.19|669.9|662.3|669.91|662.31|669.76|662.16|6
1653872250000|2022-05-30 00:57:30|669.89|662.29|669.91|662.31|669.91|662.31|669.89|662.29|5
1653872260000|2022-05-30 00:57:40|669.9|662.3|669.87|662.27|669.9|662.3|669.87|662.27|4
1653872270000|2022-05-30 00:57:50|669.84|662.24|669.85|662.25|669.85|662.25|669.84|662.24|2
1653872280000|2022-05-30 00:58:00|669.86|662.26|669.83|662.23|669.92|662.32|669.82|662.22|12
1653872290000|2022-05-30 00:58:10|669.81|662.21|670.03|662.43|670.03|662.43|669.81|662.21|11
1653872310000|2022-05-30 00:58:30|670.01|662.41|669.95|662.35|670.01|662.41|669.95|662.35|19
1653872320000|2022-05-30 00:58:40|669.96|662.36|669.97|662.37|669.97|662.37|669.96|662.36|2
1653872330000|2022-05-30 00:58:50|669.96|662.36|669.97|662.37|669.98|662.38|669.92|662.32|10
1653872340000|2022-05-30 00:59:00|669.95|662.35|670.02|662.42|670.02|662.42|669.95|662.35|5
1653872350000|2022-05-30 00:59:10|670|662.4|670.01|662.41|670.01|662.41|670|662.4|4
1653872360000|2022-05-30 00:59:20|670|662.4|669.97|662.37|670.01|662.41|669.97|662.37|8
1653872380000|2022-05-30 00:59:40|669.98|662.38|669.92|662.32|669.98|662.38|669.88|662.28|3
1653872390000|2022-05-30 00:59:50|669.93|662.33|669.94|662.34|670.03|662.43|669.85|662.25|13
1653872400000|2022-05-30 01:00:00|670.03|662.43|669.9|662.3|670.03|662.43|669.86|662.26|11
1653872410000|2022-05-30 01:00:10|669.91|662.31|670.29|662.69|670.45|662.85|669.74|662.14|18
1653872420000|2022-05-30 01:00:20|670.3|662.7|670.34|662.74|670.34|662.74|670.28|662.68|7
1653872430000|2022-05-30 01:00:30|670.55|662.95|670.7|663.1|670.82|663.22|670.55|662.95|12
1653872440000|2022-05-30 01:00:40|670.58|662.98|670.91|663.31|670.91|663.31|670.57|662.97|8
1653872450000|2022-05-30 01:00:50|670.83|663.23|670.83|663.23|670.83|663.23|670.79|663.19|11
1653872460000|2022-05-30 01:01:00|670.79|663.19|671|663.4|671.03|663.43|670.73|663.13|16
1653872470000|2022-05-30 01:01:10|671.02|663.42|670.96|663.36|671.02|663.42|670.96|663.36|5
1653872480000|2022-05-30 01:01:20|670.93|663.33|670.96|663.36|670.96|663.36|670.93|663.33|2
1653872490000|2022-05-30 01:01:30|670.93|663.33|670.96|663.36|670.96|663.36|670.93|663.33|8
1653872500000|2022-05-30 01:01:40|670.93|663.33|671.55|663.95|671.6|664|670.93|663.33|15
1653872510000|2022-05-30 01:01:50|671.54|663.94|671.16|663.56|671.55|663.95|671.14|663.54|18
1653872520000|2022-05-30 01:02:00|671.17|663.57|671.03|663.43|671.17|663.57|671.02|663.42|6
1653872530000|2022-05-30 01:02:10|671.04|663.44|671.04|663.44|671.04|663.44|671.02|663.42|5
1653872540000|2022-05-30 01:02:20|671.02|663.42|671.01|663.41|671.02|663.42|671.01|663.41|2
1653872550000|2022-05-30 01:02:30|671.02|663.42|671.03|663.43|671.03|663.43|671.02|663.42|2
1653872560000|2022-05-30 01:02:40|671.01|663.41|671.13|663.53|671.14|663.54|671.01|663.41|6
1653872570000|2022-05-30 01:02:50|671.12|663.52|671.13|663.53|671.13|663.53|671.07|663.47|4
1653872580000|2022-05-30 01:03:00|671.12|663.52|671.1|663.5|671.12|663.52|671.1|663.5|2
1653872590000|2022-05-30 01:03:10|671.11|663.51|671.09|663.49|671.12|663.52|671.08|663.48|5
1653872600000|2022-05-30 01:03:20|671.08|663.48|671.09|663.49|671.09|663.49|671.08|663.48|2
1653872610000|2022-05-30 01:03:30|671.1|663.5|671.1|663.5|671.1|663.5|671.1|663.5|1
1653872620000|2022-05-30 01:03:40|671.08|663.48|671.59|663.99|671.72|664.12|671.07|663.47|26
1653872630000|2022-05-30 01:03:50|671.56|663.96|671.63|664.03|671.65|664.05|671.44|663.84|19
1653872640000|2022-05-30 01:04:00|671.74|664.14|671.77|664.17|671.77|664.17|671.68|664.08|9
1653872650000|2022-05-30 01:04:10|671.84|664.24|671.84|664.24|671.85|664.25|671.8|664.2|15
1653872660000|2022-05-30 01:04:20|671.83|664.23|671.81|664.21|671.83|664.23|671.81|664.21|7
1653872670000|2022-05-30 01:04:30|671.8|664.2|671.76|664.16|671.83|664.23|671.75|664.15|14
1653872680000|2022-05-30 01:04:40|671.75|664.15|671.73|664.13|671.76|664.16|671.71|664.11|18
1653872690000|2022-05-30 01:04:50|671.75|664.15|671.81|664.21|671.81|664.21|671.74|664.14|11
1653872700000|2022-05-30 01:05:00|671.8|664.2|671.74|664.14|671.8|664.2|671.71|664.11|9
1653872710000|2022-05-30 01:05:10|671.73|664.13|671.73|664.13|671.74|664.14|671.73|664.13|3
1653872720000|2022-05-30 01:05:20|671.74|664.14|671.75|664.15|671.75|664.15|671.74|664.14|2
1653872730000|2022-05-30 01:05:30|671.74|664.14|671.76|664.16|671.76|664.16|671.73|664.13|6
1653872740000|2022-05-30 01:05:40|671.75|664.15|672.1|664.5|672.1|664.5|671.75|664.15|11
1653872750000|2022-05-30 01:05:50|672.11|664.51|672.09|664.49|672.12|664.52|672.08|664.48|9
1653872760000|2022-05-30 01:06:00|672.07|664.47|671.86|664.26|672.09|664.49|671.86|664.26|5
1653872770000|2022-05-30 01:06:10|671.76|664.16|671.93|664.33|671.93|664.33|671.68|664.08|9
1653872800000|2022-05-30 01:06:40|671.92|664.32|671.9|664.3|671.92|664.32|671.9|664.3|3
1653872810000|2022-05-30 01:06:50|671.87|664.27|671.91|664.31|671.91|664.31|671.87|664.27|3
1653872820000|2022-05-30 01:07:00|671.93|664.33|672.04|664.44|672.04|664.44|671.93|664.33|8
1653872830000|2022-05-30 01:07:10|672.03|664.43|672.02|664.42|672.04|664.44|671.84|664.24|8
1653872840000|2022-05-30 01:07:20|672.05|664.45|672.08|664.48|672.08|664.48|672.04|664.44|6
1653872860000|2022-05-30 01:07:40|672.11|664.51|672.13|664.53|672.13|664.53|672.05|664.45|7
1653872880000|2022-05-30 01:08:00|672.06|664.46|671.71|664.11|672.06|664.46|671.69|664.09|21
1653872890000|2022-05-30 01:08:10|671.74|664.14|671.7|664.1|671.78|664.18|671.7|664.1|28
1653872900000|2022-05-30 01:08:20|671.71|664.11|671.78|664.18|671.79|664.19|671.68|664.08|18
1653872910000|2022-05-30 01:08:30|671.75|664.15|671.75|664.15|671.79|664.19|671.74|664.14|9
1653872920000|2022-05-30 01:08:40|671.78|664.18|671.76|664.16|671.79|664.19|671.72|664.12|6
1653872930000|2022-05-30 01:08:50|671.75|664.15|671.64|664.04|671.75|664.15|671.64|664.04|7
1653872940000|2022-05-30 01:09:00|671.65|664.05|671.65|664.05|671.65|664.05|671.61|664.01|4
1653872950000|2022-05-30 01:09:10|671.64|664.04|671.68|664.08|671.68|664.08|671.64|664.04|2
1653872960000|2022-05-30 01:09:20|671.67|664.07|671.68|664.08|671.68|664.08|671.67|664.07|2
1653872970000|2022-05-30 01:09:30|671.65|664.05|671.61|664.01|671.65|664.05|671.61|664.01|3
1653872980000|2022-05-30 01:09:40|671.62|664.02|671.61|664.01|671.62|664.02|671.61|664.01|2
1653872990000|2022-05-30 01:09:50|671.66|664.06|671.78|664.18|671.79|664.19|671.66|664.06|16
1653873000000|2022-05-30 01:10:00|671.79|664.19|671.84|664.24|671.85|664.25|671.78|664.18|6
1653873010000|2022-05-30 01:10:10|671.87|664.27|671.81|664.21|671.87|664.27|671.81|664.21|4
1653873020000|2022-05-30 01:10:20|671.75|664.15|671.75|664.15|671.75|664.15|671.75|664.15|1
1653873030000|2022-05-30 01:10:30|671.67|664.07|671.69|664.09|671.71|664.11|671.59|663.99|13
1653873040000|2022-05-30 01:10:40|671.71|664.11|671.71|664.11|671.72|664.12|671.71|664.11|3
1653873050000|2022-05-30 01:10:50|671.76|664.16|671.85|664.25|671.85|664.25|671.76|664.16|3
1653873060000|2022-05-30 01:11:00|671.83|664.23|671.83|664.23|671.83|664.23|671.83|664.23|1
1653873070000|2022-05-30 01:11:10|671.84|664.24|671.85|664.25|671.87|664.27|671.84|664.24|4
1653873080000|2022-05-30 01:11:20|671.87|664.27|671.87|664.27|671.87|664.27|671.87|664.27|1
1653873100000|2022-05-30 01:11:40|671.83|664.23|671.74|664.14|671.87|664.27|671.73|664.13|8
1653873110000|2022-05-30 01:11:50|671.75|664.15|672.58|664.98|672.66|665.06|671.75|664.15|24
1653873120000|2022-05-30 01:12:00|672.63|665.03|673.02|665.42|673.02|665.42|672.59|664.99|17
1653873130000|2022-05-30 01:12:10|673.08|665.48|672.85|665.25|673.08|665.48|672.85|665.25|8
1653873140000|2022-05-30 01:12:20|672.88|665.28|672.85|665.25|672.88|665.28|672.85|665.25|2
1653873150000|2022-05-30 01:12:30|672.84|665.24|672.86|665.26|672.89|665.29|672.83|665.23|4
1653873160000|2022-05-30 01:12:40|672.85|665.25|672.84|665.24|672.86|665.26|672.84|665.24|5
1653873170000|2022-05-30 01:12:50|672.83|665.23|672.83|665.23|672.83|665.23|672.83|665.23|1
1653873180000|2022-05-30 01:13:00|672.9|665.3|672.93|665.33|672.93|665.33|672.9|665.3|7
1653873190000|2022-05-30 01:13:10|672.92|665.32|672.93|665.33|672.93|665.33|672.92|665.32|2
1653873200000|2022-05-30 01:13:20|672.96|665.36|673.03|665.43|673.04|665.44|672.96|665.36|4
1653873210000|2022-05-30 01:13:30|673.05|665.45|673.02|665.42|673.06|665.46|673.01|665.41|6
1653873220000|2022-05-30 01:13:40|673.01|665.41|672.97|665.37|673.03|665.43|672.97|665.37|6
1653873240000|2022-05-30 01:14:00|672.91|665.31|672.91|665.31|672.91|665.31|672.91|665.31|1
1653873250000|2022-05-30 01:14:10|672.92|665.32|672.78|665.18|672.92|665.32|672.78|665.18|3
1653873280000|2022-05-30 01:14:40|672.87|665.27|672.88|665.28|672.88|665.28|672.85|665.25|5
1653873290000|2022-05-30 01:14:50|672.97|665.37|673.08|665.48|673.08|665.48|672.97|665.37|7
1653873300000|2022-05-30 01:15:00|673.2|665.6|673.24|665.64|673.64|666.04|673.2|665.6|12
1653873310000|2022-05-30 01:15:10|673.25|665.65|673.26|665.66|673.26|665.66|673.25|665.65|4
1653873320000|2022-05-30 01:15:20|673.28|665.68|673.72|666.12|673.73|666.13|673.28|665.68|6
1653873330000|2022-05-30 01:15:30|673.68|666.08|673.58|665.98|673.68|666.08|673.48|665.88|11
1653873340000|2022-05-30 01:15:40|673.69|666.09|673.59|665.99|673.7|666.1|673.59|665.99|7
1653873350000|2022-05-30 01:15:50|673.65|666.05|673.64|666.04|673.7|666.1|673.64|666.04|4
1653873360000|2022-05-30 01:16:00|673.6|666|673.65|666.05|673.65|666.05|673.6|666|2
1653873370000|2022-05-30 01:16:10|673.59|665.99|673.12|665.52|673.78|666.18|673.12|665.52|7
1653873380000|2022-05-30 01:16:20|673.25|665.65|673.39|665.79|673.4|665.8|673.12|665.52|19
1653873390000|2022-05-30 01:16:30|673.4|665.8|673.41|665.81|673.41|665.81|673.39|665.79|10
1653873400000|2022-05-30 01:16:40|673.43|665.83|673.52|665.92|673.52|665.92|673.43|665.83|3
1653873410000|2022-05-30 01:16:50|673.53|665.93|673.47|665.87|673.53|665.93|673.43|665.83|4
1653873420000|2022-05-30 01:17:00|673.46|665.86|673.49|665.89|673.49|665.89|673.46|665.86|3
1653873430000|2022-05-30 01:17:10|673.5|665.9|673.5|665.9|673.5|665.9|673.5|665.9|1
1653873440000|2022-05-30 01:17:20|673.51|665.91|673.51|665.91|673.52|665.92|673.47|665.87|15
1653873450000|2022-05-30 01:17:30|673.52|665.92|673.55|665.95|673.56|665.96|673.52|665.92|7
1653873460000|2022-05-30 01:17:40|673.56|665.96|673.56|665.96|673.56|665.96|673.55|665.95|7
1653873470000|2022-05-30 01:17:50|673.55|665.95|674.13|666.53|674.17|666.57|673.5|665.9|15
1653873480000|2022-05-30 01:18:00|674.16|666.56|673.77|666.17|674.17|666.57|673.77|666.17|18
1653873490000|2022-05-30 01:18:10|674.04|666.44|674.44|666.84|674.44|666.84|674.04|666.44|10
1653873500000|2022-05-30 01:18:20|674.4|666.8|674.58|666.98|674.63|667.03|674.4|666.8|8
1653873510000|2022-05-30 01:18:30|674.53|666.93|674.61|667.01|674.66|667.06|674.53|666.93|7
1653873520000|2022-05-30 01:18:40|674.66|667.06|674.73|667.13|674.74|667.14|674.66|667.06|3
1653873530000|2022-05-30 01:18:50|674.68|667.08|674.58|666.98|674.71|667.11|674.48|666.88|12
1653873540000|2022-05-30 01:19:00|674.57|666.97|674.59|666.99|674.66|667.06|674.56|666.96|12
1653873550000|2022-05-30 01:19:10|674.58|666.98|674.56|666.96|674.58|666.98|674.55|666.95|5
1653873560000|2022-05-30 01:19:20|674.55|666.95|674.55|666.95|674.55|666.95|674.55|666.95|1
1653873570000|2022-05-30 01:19:30|674.73|667.13|674.73|667.13|674.73|667.13|674.73|667.13|1
1653873580000|2022-05-30 01:19:40|674.87|667.27|674.87|667.27|674.88|667.28|674.87|667.27|3
1653873590000|2022-05-30 01:19:50|674.92|667.32|675.52|667.92|675.53|667.93|674.92|667.32|24
1653873600000|2022-05-30 01:20:00|675.49|667.89|675.56|667.96|675.57|667.97|675.45|667.85|9
1653873610000|2022-05-30 01:20:10|675.55|667.95|675.25|667.65|675.56|667.96|675.22|667.62|10
1653873620000|2022-05-30 01:20:20|675.26|667.66|675.24|667.64|675.26|667.66|675.24|667.64|3
1653873640000|2022-05-30 01:20:40|675.25|667.65|675.05|667.45|675.25|667.65|675.01|667.41|4
1653873660000|2022-05-30 01:21:00|675.04|667.44|674.99|667.39|675.04|667.44|674.99|667.39|4
1653873670000|2022-05-30 01:21:10|675.08|667.48|675.07|667.47|675.13|667.53|675.03|667.43|8
1653873680000|2022-05-30 01:21:20|675.06|667.46|675.07|667.47|675.08|667.48|675.06|667.46|4
1653873690000|2022-05-30 01:21:30|675.2|667.6|675.21|667.61|675.21|667.61|675.2|667.6|2
1653873700000|2022-05-30 01:21:40|675.2|667.6|675.18|667.58|675.21|667.61|675.17|667.57|6
1653873710000|2022-05-30 01:21:50|675.19|667.59|675.19|667.59|675.19|667.59|675.19|667.59|1
1653873720000|2022-05-30 01:22:00|675.2|667.6|675.46|667.86|675.51|667.91|675.14|667.54|15
1653873730000|2022-05-30 01:22:10|675.47|667.87|675.53|667.93|675.54|667.94|675.46|667.86|26
1653873740000|2022-05-30 01:22:20|675.52|667.92|675.3|667.7|675.8|668.2|675.3|667.7|24
1653873750000|2022-05-30 01:22:30|675.2|667.6|675.48|667.88|675.48|667.88|675.1|667.5|12
1653873760000|2022-05-30 01:22:40|675.54|667.94|676.01|668.41|676.13|668.53|675.54|667.94|19
1653873770000|2022-05-30 01:22:50|675.95|668.35|675.67|668.07|676.03|668.43|675.62|668.02|12
1653873780000|2022-05-30 01:23:00|675.68|668.08|675.85|668.25|675.86|668.26|675.65|668.05|7
1653873790000|2022-05-30 01:23:10|675.86|668.26|675.82|668.22|675.86|668.26|675.82|668.22|6
1653873800000|2022-05-30 01:23:20|675.81|668.21|675.83|668.23|675.84|668.24|675.8|668.2|6
1653873810000|2022-05-30 01:23:30|675.78|668.18|675.83|668.23|675.83|668.23|675.76|668.16|9
1653873820000|2022-05-30 01:23:40|675.79|668.19|675.72|668.12|675.79|668.19|675.72|668.12|9
1653873830000|2022-05-30 01:23:50|675.69|668.09|675.74|668.14|675.74|668.14|675.62|668.02|20
1653873840000|2022-05-30 01:24:00|675.65|668.05|675.86|668.26|675.88|668.28|675.65|668.05|11
1653873850000|2022-05-30 01:24:10|675.87|668.27|675.87|668.27|675.87|668.27|675.83|668.23|4
1653873860000|2022-05-30 01:24:20|675.8|668.2|675.77|668.17|675.8|668.2|675.77|668.17|6
1653873870000|2022-05-30 01:24:30|675.78|668.18|675.72|668.12|675.78|668.18|675.72|668.12|8
1653873880000|2022-05-30 01:24:40|675.73|668.13|675.61|668.01|675.77|668.17|675.61|668.01|5
1653873890000|2022-05-30 01:24:50|675.63|668.03|675.88|668.28|675.88|668.28|675.63|668.03|3
1653873900000|2022-05-30 01:25:00|675.87|668.27|675.8|668.2|675.88|668.28|675.8|668.2|5
1653873910000|2022-05-30 01:25:10|675.89|668.29|675.88|668.28|675.89|668.29|675.87|668.27|3
1653873920000|2022-05-30 01:25:20|675.89|668.29|676.08|668.48|676.08|668.48|675.89|668.29|14
1653873930000|2022-05-30 01:25:30|676.07|668.47|676.07|668.47|676.07|668.47|676.07|668.47|1
1653873940000|2022-05-30 01:25:40|676.06|668.46|675.25|667.65|676.07|668.47|675.25|667.65|6
1653873950000|2022-05-30 01:25:50|675.21|667.61|675.43|667.83|675.43|667.83|675.21|667.61|14
1653873960000|2022-05-30 01:26:00|675.44|667.84|675.3|667.7|675.44|667.84|675.29|667.69|15
1653873970000|2022-05-30 01:26:10|675.29|667.69|675.26|667.66|675.32|667.72|675.26|667.66|7
1653873980000|2022-05-30 01:26:20|675.25|667.65|675.25|667.65|675.27|667.67|675.25|667.65|5
1653873990000|2022-05-30 01:26:30|675.27|667.67|675.24|667.64|675.27|667.67|675.24|667.64|7
1653874000000|2022-05-30 01:26:40|675.21|667.61|675.06|667.46|675.24|667.64|674.96|667.36|12
1653874010000|2022-05-30 01:26:50|675.07|667.47|675.08|667.48|675.08|667.48|675.07|667.47|2
1653874020000|2022-05-30 01:27:00|675.06|667.46|675.06|667.46|675.09|667.49|675.06|667.46|5
1653874030000|2022-05-30 01:27:10|675.07|667.47|675.25|667.65|675.25|667.65|675.04|667.44|15
1653874040000|2022-05-30 01:27:20|675.26|667.66|675.54|667.94|675.54|667.94|675.26|667.66|12
1653874050000|2022-05-30 01:27:30|675.49|667.89|675.66|668.06|675.66|668.06|675.49|667.89|5
1653874060000|2022-05-30 01:27:40|675.86|668.26|675.89|668.29|675.95|668.35|675.86|668.26|4
1653874070000|2022-05-30 01:27:50|675.95|668.35|675.95|668.35|675.95|668.35|675.95|668.35|1
1653874080000|2022-05-30 01:28:00|675.9|668.3|675.91|668.31|675.93|668.33|675.9|668.3|6
1653874090000|2022-05-30 01:28:10|675.92|668.32|676.21|668.61|676.21|668.61|675.92|668.32|9
1653874100000|2022-05-30 01:28:20|676.24|668.64|676.36|668.76|676.49|668.89|676.19|668.59|18
1653874110000|2022-05-30 01:28:30|676.48|668.88|676.27|668.67|676.48|668.88|676.24|668.64|12
1653874120000|2022-05-30 01:28:40|676.26|668.66|676.27|668.67|676.27|668.67|676.26|668.66|4
1653874130000|2022-05-30 01:28:50|676.26|668.66|676.65|669.05|676.65|669.05|676.23|668.63|7
1653874140000|2022-05-30 01:29:00|676.7|669.1|677.15|669.55|677.28|669.68|676.7|669.1|17
1653874150000|2022-05-30 01:29:10|676.98|669.38|677.13|669.53|677.13|669.53|676.67|669.07|16
1653874160000|2022-05-30 01:29:20|677.37|669.77|677.36|669.76|677.37|669.77|677.36|669.76|2
1653874170000|2022-05-30 01:29:30|677.37|669.77|677.35|669.75|677.38|669.78|677.35|669.75|4
1653874180000|2022-05-30 01:29:40|677.32|669.72|677.27|669.67|677.32|669.72|677.27|669.67|3
1653874190000|2022-05-30 01:29:50|677.17|669.57|677.22|669.62|677.22|669.62|677.17|669.57|2
1653874200000|2022-05-30 01:30:00|677.38|669.78|678.73|671.13|678.82|671.22|677.38|669.78|22
1653874210000|2022-05-30 01:30:10|678.79|671.19|679.01|671.41|679.16|671.56|678.79|671.19|14
1653874220000|2022-05-30 01:30:20|679.14|671.54|679.48|671.88|679.48|671.88|679.14|671.54|11
1653874230000|2022-05-30 01:30:30|679.37|671.77|679.65|672.05|679.65|672.05|679.24|671.64|19
1653874240000|2022-05-30 01:30:40|679.83|672.23|679.84|672.24|679.84|672.24|679.83|672.23|2
1653874250000|2022-05-30 01:30:50|679.83|672.23|679.83|672.23|679.84|672.24|679.83|672.23|3
1653874260000|2022-05-30 01:31:00|679.84|672.24|679.88|672.28|679.88|672.28|679.75|672.15|12
1653874270000|2022-05-30 01:31:10|679.89|672.29|679.89|672.29|679.89|672.29|679.89|672.29|1
1653874280000|2022-05-30 01:31:20|679.91|672.31|680|672.4|680.09|672.49|679.86|672.26|13
1653874290000|2022-05-30 01:31:30|680.05|672.45|680.49|672.89|680.49|672.89|680.05|672.45|6
1653874300000|2022-05-30 01:31:40|680.41|672.81|680.62|673.02|680.68|673.08|680.41|672.81|17
1653874310000|2022-05-30 01:31:50|680.64|673.04|681.04|673.44|681.36|673.76|680.62|673.02|19
1653874320000|2022-05-30 01:32:00|681.06|673.46|681.77|674.17|681.81|674.21|681.05|673.45|19
1653874330000|2022-05-30 01:32:10|681.73|674.13|681.74|674.14|681.74|674.14|681.7|674.1|8
1653874340000|2022-05-30 01:32:20|681.71|674.11|682.05|674.45|682.08|674.48|681.71|674.11|15
1653874350000|2022-05-30 01:32:30|681.99|674.39|681.99|674.39|681.99|674.39|681.99|674.39|1
1653874360000|2022-05-30 01:32:40|681.95|674.35|681.8|674.2|681.95|674.35|681.8|674.2|6
1653874370000|2022-05-30 01:32:50|681.85|674.25|682.02|674.42|682.24|674.64|681.85|674.25|17
1653874380000|2022-05-30 01:33:00|682.04|674.44|682.06|674.46|682.06|674.46|681.88|674.28|8
1653874390000|2022-05-30 01:33:10|682.03|674.43|682.16|674.56|682.17|674.57|682.03|674.43|10
1653874400000|2022-05-30 01:33:20|682.13|674.53|682.24|674.64|682.24|674.64|682.11|674.51|9
1653874410000|2022-05-30 01:33:30|682.23|674.63|682.07|674.47|682.23|674.63|682.06|674.46|18
1653874420000|2022-05-30 01:33:40|682.08|674.48|682.54|674.94|682.54|674.94|682.08|674.48|13
1653874430000|2022-05-30 01:33:50|682.55|674.95|682.34|674.74|682.57|674.97|682.34|674.74|16
1653874440000|2022-05-30 01:34:00|682.12|674.52|682.24|674.64|682.28|674.68|682.12|674.52|9
1653874450000|2022-05-30 01:34:10|682.35|674.75|682.34|674.74|682.35|674.75|682.3|674.7|7
1653874460000|2022-05-30 01:34:20|682.33|674.73|682.3|674.7|682.33|674.73|682.29|674.69|5
1653874470000|2022-05-30 01:34:30|682.33|674.73|682.29|674.69|682.33|674.73|682.29|674.69|4
1653874480000|2022-05-30 01:34:40|682.27|674.67|682.12|674.52|682.29|674.69|682.12|674.52|4
1653874490000|2022-05-30 01:34:50|682.11|674.51|682.13|674.53|682.13|674.53|682.09|674.49|8
1653874500000|2022-05-30 01:35:00|682.06|674.46|682.33|674.73|682.42|674.82|682.06|674.46|14
1653874510000|2022-05-30 01:35:10|682.44|674.84|682.46|674.86|682.49|674.89|682.43|674.83|10
1653874520000|2022-05-30 01:35:20|682.47|674.87|682.78|675.18|682.84|675.24|682.46|674.86|16
1653874530000|2022-05-30 01:35:30|682.77|675.17|683.11|675.51|683.13|675.53|682.77|675.17|14
1653874540000|2022-05-30 01:35:40|683.13|675.53|683.18|675.58|683.19|675.59|682.84|675.24|11
1653874550000|2022-05-30 01:35:50|683.19|675.59|683.28|675.68|683.29|675.69|683.18|675.58|11
1653874560000|2022-05-30 01:36:00|683.29|675.69|683.23|675.63|683.29|675.69|683.03|675.43|12
1653874570000|2022-05-30 01:36:10|683.22|675.62|683.42|675.82|683.43|675.83|683.21|675.61|20
1653874580000|2022-05-30 01:36:20|683.35|675.75|683.08|675.48|683.54|675.94|683.08|675.48|18
1653874590000|2022-05-30 01:36:30|683.15|675.55|683.08|675.48|683.19|675.59|683.08|675.48|5
1653874600000|2022-05-30 01:36:40|683.26|675.66|683.06|675.46|683.26|675.66|683.06|675.46|7
1653874610000|2022-05-30 01:36:50|683.11|675.51|683.11|675.51|683.16|675.56|683.07|675.47|7
1653874620000|2022-05-30 01:37:00|683.24|675.64|683.31|675.71|683.31|675.71|683.09|675.49|12
1653874630000|2022-05-30 01:37:10|683.3|675.7|683.26|675.66|683.3|675.7|683.26|675.66|6
1653874640000|2022-05-30 01:37:20|683.27|675.67|687.42|679.82|687.49|679.89|683.27|675.67|37
1653874650000|2022-05-30 01:37:30|687.25|679.65|687.99|680.39|688.06|680.46|687.04|679.44|33
1653874660000|2022-05-30 01:37:40|687.97|680.37|688.85|681.25|688.85|681.25|687.76|680.16|30
1653874670000|2022-05-30 01:37:50|688.75|681.15|689.19|681.59|689.38|681.78|688.62|681.02|24
1653874680000|2022-05-30 01:38:00|689.3|681.7|689.22|681.62|689.38|681.78|689.22|681.62|28
1653874690000|2022-05-30 01:38:10|689.15|681.55|690.63|683.03|691.53|683.93|689.15|681.55|32
1653874700000|2022-05-30 01:38:20|690.1|682.5|690.5|682.9|690.5|682.9|689.99|682.39|15
1653874710000|2022-05-30 01:38:30|690.53|682.93|690.32|682.72|690.55|682.95|690.23|682.63|19
1653874720000|2022-05-30 01:38:40|690.26|682.66|690.05|682.45|690.26|682.66|689.37|681.77|26
1653874730000|2022-05-30 01:38:50|689.97|682.37|690.13|682.53|690.13|682.53|689.79|682.19|23
1653874740000|2022-05-30 01:39:00|690.14|682.54|690.05|682.45|690.26|682.66|689.89|682.29|23
1653874750000|2022-05-30 01:39:10|690.04|682.44|690.06|682.46|690.14|682.54|689.97|682.37|27
1653874760000|2022-05-30 01:39:20|690.08|682.48|690|682.4|690.14|682.54|690|682.4|17
1653874770000|2022-05-30 01:39:30|690.03|682.43|690.03|682.43|690.03|682.43|690|682.4|13
1653874780000|2022-05-30 01:39:40|690.04|682.44|690.78|683.18|690.78|683.18|690.01|682.41|15
1653874790000|2022-05-30 01:39:50|690.79|683.19|690.81|683.21|690.85|683.25|690.79|683.19|9
1653874800000|2022-05-30 01:40:00|690.95|683.35|691.21|683.61|691.73|684.13|690.95|683.35|31
1653874810000|2022-05-30 01:40:10|691.17|683.57|691.15|683.55|691.34|683.74|691.15|683.55|14
1653874820000|2022-05-30 01:40:20|691.23|683.63|691.57|683.97|692.05|684.45|691.23|683.63|17
1653874830000|2022-05-30 01:40:30|691.55|683.95|691.37|683.77|691.55|683.95|691.37|683.77|14
1653874840000|2022-05-30 01:40:40|691.38|683.78|691.34|683.74|691.38|683.78|691.34|683.74|7
1653874850000|2022-05-30 01:40:50|691.32|683.72|691.2|683.6|691.32|683.72|690.6|683|21
1653874860000|2022-05-30 01:41:00|691.22|683.62|691.2|683.6|691.22|683.62|691.2|683.6|5
1653874870000|2022-05-30 01:41:10|691.22|683.62|691.22|683.62|691.32|683.72|691.19|683.59|18
1653874880000|2022-05-30 01:41:20|691.27|683.67|691.23|683.63|691.29|683.69|691.22|683.62|8
1653874890000|2022-05-30 01:41:30|691.24|683.64|691.25|683.65|691.3|683.7|691.23|683.63|14
1653874900000|2022-05-30 01:41:40|691.23|683.63|690.5|682.9|691.23|683.63|690.45|682.85|21
1653874910000|2022-05-30 01:41:50|690.54|682.94|690.34|682.74|690.54|682.94|690.31|682.71|19
1653874920000|2022-05-30 01:42:00|690.32|682.72|690.39|682.79|690.46|682.86|690.29|682.69|23
1653874930000|2022-05-30 01:42:10|690.4|682.8|690.42|682.82|690.49|682.89|690.39|682.79|19
1653874940000|2022-05-30 01:42:20|690.43|682.83|690.41|682.81|690.44|682.84|690.41|682.81|5
1653874950000|2022-05-30 01:42:30|690.38|682.78|690.55|682.95|690.55|682.95|690.33|682.73|16
1653874960000|2022-05-30 01:42:40|690.66|683.06|690.8|683.2|691.01|683.41|690.64|683.04|23
1653874970000|2022-05-30 01:42:50|690.77|683.17|690.39|682.79|690.8|683.2|690.34|682.74|17
1653874980000|2022-05-30 01:43:00|690.41|682.81|690.71|683.11|690.87|683.27|690.36|682.76|23
1653874990000|2022-05-30 01:43:10|690.76|683.16|690.7|683.1|690.78|683.18|690.69|683.09|15
1653875000000|2022-05-30 01:43:20|690.71|683.11|690.94|683.34|690.94|683.34|690.65|683.05|10
1653875010000|2022-05-30 01:43:30|691|683.4|691.39|683.79|691.42|683.82|690.96|683.36|29
1653875020000|2022-05-30 01:43:40|691.38|683.78|692.01|684.41|692.52|684.92|691.28|683.68|28
1653875030000|2022-05-30 01:43:50|692.05|684.45|691.73|684.13|692.53|684.93|691.63|684.03|24
1653875040000|2022-05-30 01:44:00|691.78|684.18|691.77|684.17|691.86|684.26|691.7|684.1|16
1653875050000|2022-05-30 01:44:10|692.23|684.63|692.16|684.56|692.23|684.63|692.15|684.55|5
1653875060000|2022-05-30 01:44:20|692.15|684.55|692.15|684.55|692.26|684.66|692.15|684.55|13
1653875070000|2022-05-30 01:44:30|692.02|684.42|692.11|684.51|692.17|684.57|691.99|684.39|19
1653875080000|2022-05-30 01:44:40|692.1|684.5|692.14|684.54|692.18|684.58|692.1|684.5|11
1653875090000|2022-05-30 01:44:50|692.16|684.56|692.15|684.55|692.27|684.67|692.13|684.53|14
1653875100000|2022-05-30 01:45:00|692.14|684.54|692.91|685.31|692.91|685.31|692.14|684.54|26
1653875110000|2022-05-30 01:45:10|692.93|685.33|692.21|684.61|692.93|685.33|692.21|684.61|15
1653875120000|2022-05-30 01:45:20|692.23|684.63|691.24|683.64|692.24|684.64|691.24|683.64|23
1653875130000|2022-05-30 01:45:30|691.23|683.63|691.59|683.99|691.62|684.02|691.11|683.51|28
1653875140000|2022-05-30 01:45:40|691.65|684.05|691.37|683.77|691.87|684.27|691.36|683.76|28
1653875150000|2022-05-30 01:45:50|691.4|683.8|691.22|683.62|691.4|683.8|690.99|683.39|25
1653875160000|2022-05-30 01:46:00|691.19|683.59|690.47|682.87|691.19|683.59|690.41|682.81|32
1653875170000|2022-05-30 01:46:10|690.42|682.82|690.38|682.78|690.49|682.89|690.28|682.68|24
1653875180000|2022-05-30 01:46:20|690.37|682.77|690.16|682.56|690.38|682.78|690.16|682.56|18
1653875190000|2022-05-30 01:46:30|690.14|682.54|689.42|681.82|690.24|682.64|689.39|681.79|21
1653875200000|2022-05-30 01:46:40|689.39|681.79|689.34|681.74|689.39|681.79|689.34|681.74|12
1653875210000|2022-05-30 01:46:50|689.37|681.77|689.45|681.85|689.52|681.92|689.36|681.76|23
1653875220000|2022-05-30 01:47:00|689.52|681.92|689.4|681.8|689.52|681.92|689.3|681.7|25
1653875230000|2022-05-30 01:47:10|689.39|681.79|689.41|681.81|689.46|681.86|689.37|681.77|21
1653875240000|2022-05-30 01:47:20|689.4|681.8|689.11|681.51|689.41|681.81|688.7|681.1|24
1653875250000|2022-05-30 01:47:30|689.12|681.52|689.33|681.73|689.33|681.73|689.1|681.5|18
1653875260000|2022-05-30 01:47:40|689.31|681.71|689.28|681.68|689.37|681.77|689.26|681.66|23
1653875270000|2022-05-30 01:47:50|689.29|681.69|689.43|681.83|689.63|682.03|689.2|681.6|28
1653875280000|2022-05-30 01:48:00|689.42|681.82|689.37|681.77|689.55|681.95|689.25|681.65|17
1653875290000|2022-05-30 01:48:10|689.42|681.82|689.39|681.79|689.42|681.82|689.28|681.68|9
1653875300000|2022-05-30 01:48:20|689.37|681.77|689.66|682.06|689.87|682.27|689.29|681.69|26
1653875310000|2022-05-30 01:48:30|689.7|682.1|689.97|682.37|690.02|682.42|689.7|682.1|12
1653875320000|2022-05-30 01:48:40|690.01|682.41|692.34|684.74|692.65|685.05|690.01|682.41|17
1653875330000|2022-05-30 01:48:50|692.4|684.8|691.85|684.25|692.87|685.27|691.85|684.25|27
1653875340000|2022-05-30 01:49:00|692.23|684.63|692.05|684.45|692.23|684.63|691.7|684.1|15
1653875350000|2022-05-30 01:49:10|692.07|684.47|692.05|684.45|692.18|684.58|691.83|684.23|15
1653875360000|2022-05-30 01:49:20|692.09|684.49|692.3|684.7|692.31|684.71|692.05|684.45|8
1653875370000|2022-05-30 01:49:30|692.27|684.67|692.23|684.63|692.27|684.67|692.23|684.63|8
1653875380000|2022-05-30 01:49:40|692.1|684.5|691.96|684.36|692.1|684.5|691.67|684.07|18
1653875390000|2022-05-30 01:49:50|692.06|684.46|692.06|684.46|692.06|684.46|692.06|684.46|1
1653875400000|2022-05-30 01:50:00|691.98|684.38|692.06|684.46|692.12|684.52|691.98|684.38|13
1653875410000|2022-05-30 01:50:10|692.09|684.49|692.09|684.49|692.09|684.49|692.09|684.49|1
1653875420000|2022-05-30 01:50:20|692.08|684.48|692.06|684.46|692.08|684.48|692.06|684.46|4
1653875430000|2022-05-30 01:50:30|692.07|684.47|693.4|685.8|693.4|685.8|692.04|684.44|20
1653875440000|2022-05-30 01:50:40|693.61|686.01|694.08|686.48|694.21|686.61|693.36|685.76|17
1653875450000|2022-05-30 01:50:50|693.93|686.33|693.84|686.24|694.04|686.44|693.84|686.24|15
1653875460000|2022-05-30 01:51:00|693.87|686.27|693.63|686.03|694|686.4|693.63|686.03|20
1653875470000|2022-05-30 01:51:10|693.62|686.02|693.75|686.15|693.75|686.15|693.61|686.01|23
1653875480000|2022-05-30 01:51:20|693.98|686.38|693.79|686.19|694.12|686.52|693.79|686.19|18
1653875490000|2022-05-30 01:51:30|693.76|686.16|694.4|686.8|694.4|686.8|693.76|686.16|20
1653875500000|2022-05-30 01:51:40|694.41|686.81|694.39|686.79|694.57|686.97|694.17|686.57|22
1653875510000|2022-05-30 01:51:50|694.41|686.81|694.4|686.8|694.47|686.87|694.35|686.75|18
1653875520000|2022-05-30 01:52:00|694.38|686.78|694.24|686.64|694.46|686.86|694.16|686.56|15
1653875530000|2022-05-30 01:52:10|694.04|686.44|694.68|687.08|694.69|687.09|694.04|686.44|18
1653875540000|2022-05-30 01:52:20|694.69|687.09|694.97|687.37|695|687.4|694.69|687.09|12
1653875550000|2022-05-30 01:52:30|695.05|687.45|695.09|687.49|695.18|687.58|695.03|687.43|11
1653875560000|2022-05-30 01:52:40|695.05|687.45|693.92|686.32|695.05|687.45|693.92|686.32|22
1653875570000|2022-05-30 01:52:50|693.8|686.2|693.36|685.76|693.8|686.2|693.36|685.76|14
1653875580000|2022-05-30 01:53:00|693.33|685.73|693.29|685.69|693.35|685.75|692.96|685.36|24
1653875590000|2022-05-30 01:53:10|693.32|685.72|693.7|686.1|693.7|686.1|693.32|685.72|25
1653875600000|2022-05-30 01:53:20|693.65|686.05|693.63|686.03|693.79|686.19|693.5|685.9|19
1653875610000|2022-05-30 01:53:30|693.64|686.04|693.66|686.06|693.68|686.08|693.64|686.04|4
1653875620000|2022-05-30 01:53:40|693.67|686.07|693.68|686.08|693.69|686.09|693.66|686.06|13
1653875630000|2022-05-30 01:53:50|693.8|686.2|693.97|686.37|694.21|686.61|693.79|686.19|23
1653875640000|2022-05-30 01:54:00|693.91|686.31|693.81|686.21|694.49|686.89|693.81|686.21|17
1653875650000|2022-05-30 01:54:10|693.8|686.2|693.45|685.85|693.86|686.26|693.45|685.85|30
1653875660000|2022-05-30 01:54:20|693.5|685.9|693.35|685.75|693.5|685.9|693.35|685.75|8
1653875670000|2022-05-30 01:54:30|693.34|685.74|693.2|685.6|693.34|685.74|693.19|685.59|11
1653875680000|2022-05-30 01:54:40|693.23|685.63|693.11|685.51|693.24|685.64|693.11|685.51|14
1653875690000|2022-05-30 01:54:50|693.12|685.52|693.11|685.51|693.12|685.52|693.11|685.51|2
1653875700000|2022-05-30 01:55:00|693.12|685.52|693.21|685.61|693.22|685.62|693.09|685.49|10
1653875710000|2022-05-30 01:55:10|693.18|685.58|693.24|685.64|693.25|685.65|693.18|685.58|9
1653875720000|2022-05-30 01:55:20|693.26|685.66|693.62|686.02|693.65|686.05|693.22|685.62|27
1653875730000|2022-05-30 01:55:30|693.61|686.01|693.22|685.62|693.74|686.14|693.22|685.62|22
1653875740000|2022-05-30 01:55:40|693.21|685.61|693.19|685.59|693.22|685.62|693.14|685.54|15
1653875750000|2022-05-30 01:55:50|693.17|685.57|693.15|685.55|693.23|685.63|693.15|685.55|8
1653875760000|2022-05-30 01:56:00|693.19|685.59|692.32|684.72|693.19|685.59|692.32|684.72|18
1653875770000|2022-05-30 01:56:10|692.33|684.73|692.26|684.66|692.34|684.74|692.25|684.65|14
1653875780000|2022-05-30 01:56:20|692.27|684.67|693.01|685.41|693.03|685.43|692.27|684.67|16
1653875790000|2022-05-30 01:56:30|693.03|685.43|693.11|685.51|693.2|685.6|693.03|685.43|10
1653875800000|2022-05-30 01:56:40|693.19|685.59|693.11|685.51|693.19|685.59|693.04|685.44|17
1653875810000|2022-05-30 01:56:50|693.12|685.52|693.02|685.42|693.12|685.52|692.91|685.31|14
1653875820000|2022-05-30 01:57:00|693.18|685.58|693.1|685.5|693.18|685.58|693.07|685.47|11
1653875830000|2022-05-30 01:57:10|693.03|685.43|692.85|685.25|693.03|685.43|692.85|685.25|12
1653875840000|2022-05-30 01:57:20|692.86|685.26|692.96|685.36|693.04|685.44|692.84|685.24|9
1653875850000|2022-05-30 01:57:30|692.97|685.37|693.02|685.42|693.03|685.43|692.97|685.37|6
1653875860000|2022-05-30 01:57:40|693|685.4|693.01|685.41|693.01|685.41|692.91|685.31|13
1653875870000|2022-05-30 01:57:50|693.03|685.43|693.27|685.67|693.46|685.86|693.03|685.43|13
1653875880000|2022-05-30 01:58:00|693.2|685.6|693.31|685.71|693.31|685.71|693.2|685.6|7
1653875890000|2022-05-30 01:58:10|693.3|685.7|692.99|685.39|693.3|685.7|692.99|685.39|8
1653875900000|2022-05-30 01:58:20|693.01|685.41|693.01|685.41|693.06|685.46|692.97|685.37|18
1653875910000|2022-05-30 01:58:30|692.99|685.39|692.79|685.19|692.99|685.39|692.79|685.19|19
1653875920000|2022-05-30 01:58:40|692.74|685.14|693.22|685.62|693.22|685.62|692.74|685.14|14
1653875930000|2022-05-30 01:58:50|693.18|685.58|693.3|685.7|693.36|685.76|693.18|685.58|13
1653875940000|2022-05-30 01:59:00|693.34|685.74|693.34|685.74|693.34|685.74|693.34|685.74|1
1653875950000|2022-05-30 01:59:10|693.35|685.75|693.32|685.72|693.41|685.81|693.32|685.72|7
1653875960000|2022-05-30 01:59:20|693.24|685.64|693.85|686.25|693.96|686.36|693.1|685.5|26
1653875970000|2022-05-30 01:59:30|693.88|686.28|696.28|688.68|696.28|688.68|693.81|686.21|31
1653875980000|2022-05-30 01:59:40|696.55|688.95|697.3|689.7|697.3|689.7|696.24|688.64|22
1653875990000|2022-05-30 01:59:50|697.31|689.71|697.31|689.71|697.36|689.76|697.26|689.66|24
1653876000000|2022-05-30 02:00:00|697.29|689.69|698.48|690.88|698.48|690.88|696.97|689.37|33
1653876010000|2022-05-30 02:00:10|698.49|690.89|698.71|691.11|699.1|691.5|698.49|690.89|25
1653876020000|2022-05-30 02:00:20|698.7|691.1|698.89|691.29|698.91|691.31|698.55|690.95|21
1653876030000|2022-05-30 02:00:30|698.92|691.32|697.69|690.09|698.98|691.38|697.69|690.09|32
1653876040000|2022-05-30 02:00:40|697.7|690.1|697.27|689.67|697.7|690.1|697.27|689.67|16
1653876050000|2022-05-30 02:00:50|697.25|689.65|697.23|689.63|697.28|689.68|697.22|689.62|20
1653876060000|2022-05-30 02:01:00|697.24|689.64|696.54|688.94|697.25|689.65|696.54|688.94|20
1653876070000|2022-05-30 02:01:10|696.53|688.93|696.54|688.94|696.65|689.05|696.48|688.88|19
1653876080000|2022-05-30 02:01:20|696.47|688.87|696.27|688.67|696.47|688.87|696.26|688.66|19
1653876090000|2022-05-30 02:01:30|696.26|688.66|695.79|688.19|696.27|688.67|695.37|687.77|24
1653876100000|2022-05-30 02:01:40|695.78|688.18|695.69|688.09|695.78|688.18|695.69|688.09|4
1653876110000|2022-05-30 02:01:50|695.76|688.16|695.98|688.38|695.99|688.39|695.44|687.84|16
1653876120000|2022-05-30 02:02:00|695.91|688.31|695.65|688.05|696.01|688.41|695.65|688.05|29
1653876130000|2022-05-30 02:02:10|695.67|688.07|695.55|687.95|695.67|688.07|695.48|687.88|14
1653876140000|2022-05-30 02:02:20|695.6|688|695.26|687.66|695.6|688|695.2|687.6|15
1653876150000|2022-05-30 02:02:30|695.23|687.63|695.2|687.6|695.53|687.93|695.18|687.58|14
1653876160000|2022-05-30 02:02:40|695.18|687.58|695.2|687.6|695.2|687.6|695.17|687.57|4
1653876170000|2022-05-30 02:02:50|695.21|687.61|695.18|687.58|695.22|687.62|695.16|687.56|10
1653876180000|2022-05-30 02:03:00|695.15|687.55|695.14|687.54|695.15|687.55|695.13|687.53|4
1653876190000|2022-05-30 02:03:10|695.18|687.58|695.2|687.6|695.38|687.78|695.18|687.58|9
1653876200000|2022-05-30 02:03:20|695.19|687.59|695.2|687.6|695.2|687.6|695.18|687.58|5
1653876210000|2022-05-30 02:03:30|695.28|687.68|696.54|688.94|696.87|689.27|695.28|687.68|30
1653876220000|2022-05-30 02:03:40|696.52|688.92|697.87|690.27|698.48|690.88|696.5|688.9|36
1653876230000|2022-05-30 02:03:50|697.9|690.3|699.12|691.52|699.31|691.71|697.67|690.07|32
1653876240000|2022-05-30 02:04:00|699.1|691.5|699.7|692.1|700.21|692.61|699.03|691.43|29
1653876250000|2022-05-30 02:04:10|699.81|692.21|699.78|692.18|699.81|692.21|698.74|691.14|32
1653876260000|2022-05-30 02:04:20|699.79|692.19|699.95|692.35|700.22|692.62|699.74|692.14|30
1653876270000|2022-05-30 02:04:30|699.84|692.24|699.31|691.71|699.86|692.26|699.2|691.6|22
1653876280000|2022-05-30 02:04:40|699.3|691.7|700.11|692.51|700.15|692.55|699.17|691.57|22
1653876290000|2022-05-30 02:04:50|700.19|692.59|702.57|694.97|702.57|694.97|700.19|692.59|34
1653876300000|2022-05-30 02:05:00|702.62|695.02|703.93|696.33|703.93|696.33|702.62|695.02|35
1653876310000|2022-05-30 02:05:10|703.85|696.25|705.29|697.69|705.29|697.69|703.67|696.07|30
1653876320000|2022-05-30 02:05:20|705.31|697.71|703.53|695.93|705.39|697.79|703.43|695.83|37
1653876330000|2022-05-30 02:05:30|703.47|695.87|703.11|695.51|703.86|696.26|703.09|695.49|31
1653876340000|2022-05-30 02:05:40|703.27|695.67|704.38|696.78|704.63|697.03|703.1|695.5|28
1653876350000|2022-05-30 02:05:50|704.34|696.74|704.41|696.81|704.64|697.04|704.15|696.55|26
1653876360000|2022-05-30 02:06:00|704.42|696.82|704.1|696.5|704.92|697.32|704.1|696.5|31
1653876370000|2022-05-30 02:06:10|704.11|696.51|703.83|696.23|704.38|696.78|703.6|696|23
1653876380000|2022-05-30 02:06:20|703.74|696.14|702.98|695.38|703.92|696.32|702.98|695.38|30
1653876390000|2022-05-30 02:06:30|702.94|695.34|702.34|694.74|702.94|695.34|702.24|694.64|29
1653876400000|2022-05-30 02:06:40|702.36|694.76|703.87|696.27|703.92|696.32|702.36|694.76|30
1653876410000|2022-05-30 02:06:50|703.86|696.26|703.98|696.38|704.13|696.53|703.82|696.22|32
1653876420000|2022-05-30 02:07:00|704.02|696.42|703.86|696.26|704.07|696.47|703.44|695.84|32
1653876430000|2022-05-30 02:07:10|703.89|696.29|703.33|695.73|703.89|696.29|703|695.4|37
1653876440000|2022-05-30 02:07:20|703.34|695.74|702.71|695.11|703.34|695.74|702.71|695.11|22
1653876450000|2022-05-30 02:07:30|702.75|695.15|702.2|694.6|702.76|695.16|702.17|694.57|27
1653876460000|2022-05-30 02:07:40|702.18|694.58|701.8|694.2|702.18|694.58|701.8|694.2|21
1653876470000|2022-05-30 02:07:50|701.86|694.26|701.3|693.7|701.86|694.26|701.11|693.51|28
1653876480000|2022-05-30 02:08:00|701.49|693.89|701.67|694.07|701.74|694.14|701.14|693.54|24
1653876490000|2022-05-30 02:08:10|701.59|693.99|701.53|693.93|701.62|694.02|701.38|693.78|13
1653876500000|2022-05-30 02:08:20|701.52|693.92|701.48|693.88|701.52|693.92|701.35|693.75|21
1653876510000|2022-05-30 02:08:30|701.45|693.85|701.3|693.7|701.45|693.85|701.26|693.66|18
1653876520000|2022-05-30 02:08:40|701.26|693.66|701.23|693.63|701.29|693.69|701.11|693.51|19
1653876530000|2022-05-30 02:08:50|701.19|693.59|701.21|693.61|701.22|693.62|701.19|693.59|12
1653876540000|2022-05-30 02:09:00|701.22|693.62|701.44|693.84|701.48|693.88|701.15|693.55|14
1653876550000|2022-05-30 02:09:10|701.45|693.85|701.82|694.22|701.9|694.3|701.28|693.68|21
1653876560000|2022-05-30 02:09:20|701.89|694.29|702.18|694.58|702.47|694.87|701.7|694.1|33
1653876570000|2022-05-30 02:09:30|702.19|694.59|702.43|694.83|702.52|694.92|701.98|694.38|19
1653876580000|2022-05-30 02:09:40|702.44|694.84|702.5|694.9|702.8|695.2|702.44|694.84|16
1653876590000|2022-05-30 02:09:50|702.65|695.05|702.43|694.83|702.66|695.06|702.24|694.64|25
1653876600000|2022-05-30 02:10:00|702.47|694.87|702.37|694.77|702.49|694.89|702.37|694.77|13
1653876610000|2022-05-30 02:10:10|702.46|694.86|702.44|694.84|702.83|695.23|702.44|694.84|30
1653876620000|2022-05-30 02:10:20|702.4|694.8|702.23|694.63|702.5|694.9|702.23|694.63|25
1653876630000|2022-05-30 02:10:30|702.2|694.6|702.22|694.62|702.23|694.63|701.97|694.37|21
1653876640000|2022-05-30 02:10:40|702.25|694.65|702.41|694.81|702.5|694.9|702.21|694.61|25
1653876650000|2022-05-30 02:10:50|702.45|694.85|703.09|695.49|703.2|695.6|702.45|694.85|21
1653876660000|2022-05-30 02:11:00|703.19|695.59|702.98|695.38|703.19|695.59|702.97|695.37|17
1653876670000|2022-05-30 02:11:10|702.95|695.35|703.55|695.95|703.55|695.95|702.91|695.31|17
1653876680000|2022-05-30 02:11:20|703.54|695.94|703.37|695.77|703.76|696.16|703.17|695.57|25
1653876690000|2022-05-30 02:11:30|703.42|695.82|703.19|695.59|703.44|695.84|703.18|695.58|21
1653876700000|2022-05-30 02:11:40|703.18|695.58|703.04|695.44|703.19|695.59|703.04|695.44|21
1653876710000|2022-05-30 02:11:50|702.97|695.37|703.02|695.42|703.18|695.58|702.62|695.02|29
1653876720000|2022-05-30 02:12:00|703.06|695.46|702.94|695.34|703.15|695.55|702.69|695.09|29
1653876730000|2022-05-30 02:12:10|703.06|695.46|703.82|696.22|703.84|696.24|702.94|695.34|26
1653876740000|2022-05-30 02:12:20|703.71|696.11|703.31|695.71|703.82|696.22|703.21|695.61|30
1653876750000|2022-05-30 02:12:30|703.3|695.7|703.29|695.69|703.3|695.7|703.2|695.6|15
1653876760000|2022-05-30 02:12:40|703.28|695.68|703.27|695.67|703.29|695.69|703.27|695.67|3
1653876770000|2022-05-30 02:12:50|703.26|695.66|703.26|695.66|703.28|695.68|703.23|695.63|5
1653876780000|2022-05-30 02:13:00|703.25|695.65|703.1|695.5|703.26|695.66|703.09|695.49|14
1653876790000|2022-05-30 02:13:10|703.09|695.49|703.06|695.46|703.21|695.61|703.01|695.41|14
1653876800000|2022-05-30 02:13:20|703.08|695.48|703.14|695.54|703.14|695.54|703.03|695.43|13
1653876810000|2022-05-30 02:13:30|703.07|695.47|703.35|695.75|703.55|695.95|703.07|695.47|16
1653876820000|2022-05-30 02:13:40|703.34|695.74|703.55|695.95|703.69|696.09|703.28|695.68|25
1653876830000|2022-05-30 02:13:50|703.54|695.94|704.01|696.41|704.01|696.41|703.36|695.76|24
1653876840000|2022-05-30 02:14:00|704.02|696.42|704.07|696.47|704.08|696.48|703.73|696.13|20
1653876850000|2022-05-30 02:14:10|703.72|696.12|703.99|696.39|704.02|696.42|703.72|696.12|21
1653876860000|2022-05-30 02:14:20|704|696.4|704.01|696.41|704.01|696.41|704|696.4|2
1653876870000|2022-05-30 02:14:30|704.02|696.42|704.13|696.53|704.45|696.85|704.02|696.42|17
1653876880000|2022-05-30 02:14:40|704.1|696.5|704.07|696.47|704.13|696.53|704.07|696.47|16
1653876890000|2022-05-30 02:14:50|704.09|696.49|704.01|696.41|704.09|696.49|704.01|696.41|5
1653876900000|2022-05-30 02:15:00|703.99|696.39|704.27|696.67|704.62|697.02|703.99|696.39|24
1653876910000|2022-05-30 02:15:10|704.22|696.62|704.63|697.03|704.69|697.09|704.14|696.54|27
1653876920000|2022-05-30 02:15:20|704.6|697|704.45|696.85|704.61|697.01|704.24|696.64|25
1653876930000|2022-05-30 02:15:30|704.54|696.94|704.88|697.28|704.93|697.33|704.51|696.91|22
1653876940000|2022-05-30 02:15:40|704.89|697.29|704.99|697.39|704.99|697.39|704.76|697.16|12
1653876950000|2022-05-30 02:15:50|705.35|697.75|705.32|697.72|705.49|697.89|705.19|697.59|28
1653876960000|2022-05-30 02:16:00|705.31|697.71|705.35|697.75|705.59|697.99|705.17|697.57|33
1653876970000|2022-05-30 02:16:10|705.36|697.76|705.43|697.83|705.59|697.99|705.35|697.75|17
1653876980000|2022-05-30 02:16:20|705.44|697.84|705.65|698.05|705.78|698.18|705.44|697.84|14
1653876990000|2022-05-30 02:16:30|705.48|697.88|706.69|699.09|706.74|699.14|705.48|697.88|25
1653877000000|2022-05-30 02:16:40|706.73|699.13|706.64|699.04|707|699.4|706.64|699.04|23
1653877010000|2022-05-30 02:16:50|706.68|699.08|706.69|699.09|706.91|699.31|706.42|698.82|18
1653877020000|2022-05-30 02:17:00|706.7|699.1|706.65|699.05|706.74|699.14|706.59|698.99|14
1653877030000|2022-05-30 02:17:10|706.76|699.16|706.51|698.91|706.79|699.19|706.51|698.91|6
1653877040000|2022-05-30 02:17:20|706.49|698.89|706.2|698.6|706.57|698.97|706.2|698.6|24
1653877050000|2022-05-30 02:17:30|706.19|698.59|705.27|697.67|706.19|698.59|705.09|697.49|32
1653877060000|2022-05-30 02:17:40|705.28|697.68|705.26|697.66|705.3|697.7|705.25|697.65|20
1653877070000|2022-05-30 02:17:50|705.25|697.65|706.1|698.5|706.1|698.5|705.25|697.65|30
1653877080000|2022-05-30 02:18:00|706.09|698.49|706.57|698.97|706.58|698.98|706.09|698.49|29
1653877090000|2022-05-30 02:18:10|706.55|698.95|706.04|698.44|706.59|698.99|706.04|698.44|20
1653877100000|2022-05-30 02:18:20|706.03|698.43|706|698.4|706.09|698.49|705.99|698.39|15
1653877110000|2022-05-30 02:18:30|706.01|698.41|706.14|698.54|706.22|698.62|706|698.4|21
1653877120000|2022-05-30 02:18:40|706.1|698.5|706.1|698.5|706.2|698.6|706.06|698.46|17
1653877130000|2022-05-30 02:18:50|706.09|698.49|706.12|698.52|706.15|698.55|706.06|698.46|8
1653877140000|2022-05-30 02:19:00|706.13|698.53|706.49|698.89|706.51|698.91|706.11|698.51|8
1653877150000|2022-05-30 02:19:10|706.52|698.92|706.51|698.91|706.56|698.96|706.44|698.84|15
1653877160000|2022-05-30 02:19:20|706.49|698.89|706.44|698.84|706.51|698.91|706.4|698.8|12
1653877170000|2022-05-30 02:19:30|706.41|698.81|706.64|699.04|706.68|699.08|706.41|698.81|8
1653877180000|2022-05-30 02:19:40|706.6|699|706.23|698.63|706.6|699|706.21|698.61|8
1653877190000|2022-05-30 02:19:50|706.16|698.56|706.16|698.56|706.17|698.57|706.14|698.54|7
1653877200000|2022-05-30 02:20:00|706.17|698.57|706.65|699.05|706.75|699.15|706.15|698.55|22
1653877210000|2022-05-30 02:20:10|706.66|699.06|706.9|699.3|706.95|699.35|706.66|699.06|18
1653877220000|2022-05-30 02:20:20|706.91|699.31|706.92|699.32|706.92|699.32|706.76|699.16|16
1653877230000|2022-05-30 02:20:30|706.95|699.35|707.08|699.48|707.38|699.78|706.95|699.35|18
1653877240000|2022-05-30 02:20:40|707.04|699.44|706.78|699.18|707.14|699.54|706.69|699.09|26
1653877250000|2022-05-30 02:20:50|706.79|699.19|706.9|699.3|706.9|699.3|706.73|699.13|23
1653877260000|2022-05-30 02:21:00|706.91|699.31|707.4|699.8|707.5|699.9|706.91|699.31|18
1653877270000|2022-05-30 02:21:10|707.46|699.86|707.27|699.67|707.46|699.86|707|699.4|23
1653877280000|2022-05-30 02:21:20|707.26|699.66|707.93|700.33|708.11|700.51|707.26|699.66|21
1653877290000|2022-05-30 02:21:30|707.88|700.28|707.38|699.78|708.04|700.44|707.38|699.78|33
1653877300000|2022-05-30 02:21:40|707.35|699.75|707.28|699.68|707.46|699.86|707.27|699.67|25
1653877310000|2022-05-30 02:21:50|707.25|699.65|707.24|699.64|707.29|699.69|707.24|699.64|23
1653877320000|2022-05-30 02:22:00|707.25|699.65|707.27|699.67|707.27|699.67|707.24|699.64|12
1653877330000|2022-05-30 02:22:10|707.25|699.65|707.32|699.72|707.33|699.73|707.24|699.64|17
1653877340000|2022-05-30 02:22:20|707.33|699.73|707.38|699.78|707.38|699.78|707.3|699.7|11
1653877350000|2022-05-30 02:22:30|707.4|699.8|707.66|700.06|707.68|700.08|707.4|699.8|26
1653877360000|2022-05-30 02:22:40|707.64|700.04|707.68|700.08|707.78|700.18|707.64|700.04|20
1653877370000|2022-05-30 02:22:50|707.67|700.07|707.71|700.11|707.76|700.16|707.67|700.07|10
1653877380000|2022-05-30 02:23:00|707.77|700.17|707.33|699.73|707.79|700.19|707.33|699.73|20
1653877390000|2022-05-30 02:23:10|707.32|699.72|707.27|699.67|707.32|699.72|707.19|699.59|8
1653877400000|2022-05-30 02:23:20|707.26|699.66|707.1|699.5|707.26|699.66|706.93|699.33|15
1653877410000|2022-05-30 02:23:30|707.11|699.51|706.55|698.95|707.11|699.51|706.53|698.93|17
1653877420000|2022-05-30 02:23:40|706.54|698.94|706.77|699.17|707.12|699.52|706.53|698.93|13
1653877430000|2022-05-30 02:23:50|706.74|699.14|706.8|699.2|706.8|699.2|706.74|699.14|7
1653877440000|2022-05-30 02:24:00|706.79|699.19|706.8|699.2|706.9|699.3|706.55|698.95|18
1653877450000|2022-05-30 02:24:10|706.9|699.3|706.82|699.22|706.91|699.31|706.63|699.03|24
1653877460000|2022-05-30 02:24:20|706.83|699.23|706.84|699.24|706.84|699.24|706.6|699|11
1653877470000|2022-05-30 02:24:30|706.87|699.27|706.97|699.37|706.97|699.37|706.87|699.27|6
1653877480000|2022-05-30 02:24:40|707|699.4|706.98|699.38|707|699.4|706.93|699.33|17
1653877490000|2022-05-30 02:24:50|706.99|699.39|706.99|699.39|706.99|699.39|706.99|699.39|1
1653877500000|2022-05-30 02:25:00|706.79|699.19|706.84|699.24|706.84|699.24|706.79|699.19|3
1653877510000|2022-05-30 02:25:10|706.88|699.28|707.48|699.88|707.48|699.88|706.88|699.28|18
1653877520000|2022-05-30 02:25:20|707.49|699.89|707.71|700.11|707.71|700.11|707.38|699.78|10
1653877530000|2022-05-30 02:25:30|707.72|700.12|707.51|699.91|707.72|700.12|707.49|699.89|25
1653877540000|2022-05-30 02:25:40|707.5|699.9|707.51|699.91|707.68|700.08|707.45|699.85|9
1653877550000|2022-05-30 02:25:50|707.6|700|707.72|700.12|707.72|700.12|707.49|699.89|10
1653877560000|2022-05-30 02:26:00|707.73|700.13|708.37|700.77|708.43|700.83|707.72|700.12|16
1653877570000|2022-05-30 02:26:10|708.38|700.78|708.87|701.27|708.87|701.27|708.38|700.78|10
1653877580000|2022-05-30 02:26:20|708.9|701.3|708.94|701.34|708.94|701.34|708.9|701.3|3
1653877590000|2022-05-30 02:26:30|708.99|701.39|708.61|701.01|709.02|701.42|708.61|701.01|11
1653877600000|2022-05-30 02:26:40|708.65|701.05|708.69|701.09|708.84|701.24|708.27|700.67|19
1653877610000|2022-05-30 02:26:50|708.51|700.91|708.3|700.7|708.51|700.91|708.26|700.66|19
1653877620000|2022-05-30 02:27:00|708.31|700.71|708.14|700.54|708.31|700.71|708.06|700.46|14
1653877630000|2022-05-30 02:27:10|708.12|700.52|708.12|700.52|708.12|700.52|708.08|700.48|17
1653877640000|2022-05-30 02:27:20|708.13|700.53|708.44|700.84|708.49|700.89|708.13|700.53|14
1653877650000|2022-05-30 02:27:30|708.45|700.85|708.49|700.89|708.51|700.91|708.41|700.81|15
1653877660000|2022-05-30 02:27:40|708.48|700.88|708.42|700.82|708.5|700.9|708.42|700.82|15
1653877670000|2022-05-30 02:27:50|708.41|700.81|708.51|700.91|708.53|700.93|708.41|700.81|20
1653877680000|2022-05-30 02:28:00|708.52|700.92|708.43|700.83|708.6|701|708.38|700.78|8
1653877690000|2022-05-30 02:28:10|708.41|700.81|708.04|700.44|708.41|700.81|708.02|700.42|20
1653877700000|2022-05-30 02:28:20|708.03|700.43|707.82|700.22|708.03|700.43|707.72|700.12|19
1653877710000|2022-05-30 02:28:30|707.83|700.23|707.86|700.26|707.93|700.33|707.79|700.19|23
1653877720000|2022-05-30 02:28:40|707.8|700.2|707.77|700.17|707.99|700.39|707.76|700.16|9
1653877730000|2022-05-30 02:28:50|707.8|700.2|707.86|700.26|707.86|700.26|707.76|700.16|13
1653877740000|2022-05-30 02:29:00|707.85|700.25|707.84|700.24|707.85|700.25|707.84|700.24|4
1653877750000|2022-05-30 02:29:10|707.83|700.23|707.76|700.16|707.88|700.28|707.69|700.09|8
1653877760000|2022-05-30 02:29:20|707.33|699.73|707.88|700.28|707.93|700.33|707.31|699.71|22
1653877770000|2022-05-30 02:29:30|707.91|700.31|708.04|700.44|708.08|700.48|707.89|700.29|11
1653877780000|2022-05-30 02:29:40|708.06|700.46|708.14|700.54|708.15|700.55|708.05|700.45|7
1653877790000|2022-05-30 02:29:50|708.11|700.51|708.08|700.48|708.11|700.51|708.08|700.48|3
1653877800000|2022-05-30 02:30:00|707.9|700.3|707.67|700.07|707.9|700.3|707.26|699.66|26
1653877810000|2022-05-30 02:30:10|707.56|699.96|707.93|700.33|707.94|700.34|707.56|699.96|16
1653877820000|2022-05-30 02:30:20|707.94|700.34|707.94|700.34|707.99|700.39|707.94|700.34|10
1653877830000|2022-05-30 02:30:30|707.95|700.35|707.9|700.3|707.95|700.35|707.89|700.29|8
1653877840000|2022-05-30 02:30:40|707.91|700.31|707.31|699.71|707.91|700.31|707.22|699.62|25
1653877850000|2022-05-30 02:30:50|707.43|699.83|707.51|699.91|707.8|700.2|707.43|699.83|32
1653877860000|2022-05-30 02:31:00|707.53|699.93|707.01|699.41|707.53|699.93|706.93|699.33|25
1653877870000|2022-05-30 02:31:10|707|699.4|706.54|698.94|707.04|699.44|706.54|698.94|17
1653877880000|2022-05-30 02:31:20|706.47|698.87|706.47|698.87|706.47|698.87|706.41|698.81|8
1653877890000|2022-05-30 02:31:30|706.53|698.93|706.97|699.37|706.98|699.38|706.5|698.9|16
1653877900000|2022-05-30 02:31:40|706.92|699.32|707.18|699.58|707.22|699.62|706.85|699.25|19
1653877910000|2022-05-30 02:31:50|707.13|699.53|707.9|700.3|707.91|700.31|707.13|699.53|20
1653877920000|2022-05-30 02:32:00|707.92|700.32|708.34|700.74|708.47|700.87|707.84|700.24|19
1653877930000|2022-05-30 02:32:10|708.42|700.82|708.4|700.8|708.45|700.85|708.25|700.65|17
1653877940000|2022-05-30 02:32:20|708.44|700.84|708.43|700.83|708.48|700.88|708.37|700.77|14
1653877950000|2022-05-30 02:32:30|708.44|700.84|708.6|701|708.7|701.1|708.38|700.78|12
1653877960000|2022-05-30 02:32:40|708.59|700.99|708.81|701.21|708.83|701.23|708.53|700.93|12
1653877970000|2022-05-30 02:32:50|708.82|701.22|709.06|701.46|709.28|701.68|708.82|701.22|21
1653877980000|2022-05-30 02:33:00|709.02|701.42|709.01|701.41|709.05|701.45|709.01|701.41|7
1653877990000|2022-05-30 02:33:10|709.03|701.43|709.46|701.86|709.53|701.93|709.03|701.43|17
1653878000000|2022-05-30 02:33:20|709.4|701.8|709.44|701.84|709.56|701.96|709.24|701.64|18
1653878010000|2022-05-30 02:33:30|709.46|701.86|709.57|701.97|709.73|702.13|709.45|701.85|17
1653878020000|2022-05-30 02:33:40|709.42|701.82|708.91|701.31|709.42|701.82|708.91|701.31|20
1653878030000|2022-05-30 02:33:50|708.8|701.2|708.79|701.19|708.92|701.32|708.77|701.17|20
1653878040000|2022-05-30 02:34:00|708.76|701.16|708.19|700.59|708.76|701.16|708.16|700.56|19
1653878050000|2022-05-30 02:34:10|708.25|700.65|708.7|701.1|708.7|701.1|708.15|700.55|12
1653878060000|2022-05-30 02:34:20|708.77|701.17|708.64|701.04|708.95|701.35|708.63|701.03|13
1653878070000|2022-05-30 02:34:30|708.5|700.9|708.72|701.12|708.72|701.12|708.5|700.9|5
1653878080000|2022-05-30 02:34:40|708.7|701.1|708.74|701.14|708.78|701.18|708.7|701.1|16
1653878090000|2022-05-30 02:34:50|708.77|701.17|708.62|701.02|708.77|701.17|708.62|701.02|13
1653878100000|2022-05-30 02:35:00|708.61|701.01|708.39|700.79|708.61|701.01|707.91|700.31|31
1653878110000|2022-05-30 02:35:10|708.29|700.69|707.99|700.39|708.29|700.69|707.97|700.37|21
1653878120000|2022-05-30 02:35:20|708.01|700.41|707.94|700.34|708.19|700.59|707.86|700.26|14
1653878130000|2022-05-30 02:35:30|707.97|700.37|708.05|700.45|708.09|700.49|707.93|700.33|6
1653878140000|2022-05-30 02:35:40|707.75|700.15|707.75|700.15|707.75|700.15|707.75|700.15|1
1653878150000|2022-05-30 02:35:50|707.7|700.1|707.77|700.17|707.82|700.22|707.7|700.1|16
1653878160000|2022-05-30 02:36:00|707.76|700.16|707.8|700.2|707.8|700.2|707.66|700.06|20
1653878170000|2022-05-30 02:36:10|707.75|700.15|707.81|700.21|707.83|700.23|707.72|700.12|9
1653878180000|2022-05-30 02:36:20|707.8|700.2|707.72|700.12|707.81|700.21|707.72|700.12|5
1653878190000|2022-05-30 02:36:30|707.71|700.11|708.13|700.53|708.14|700.54|707.63|700.03|10
1653878200000|2022-05-30 02:36:40|708.03|700.43|707.39|699.79|708.12|700.52|707.39|699.79|26
1653878210000|2022-05-30 02:36:50|707.4|699.8|707.35|699.75|707.4|699.8|707.34|699.74|8
1653878220000|2022-05-30 02:37:00|707.36|699.76|707.01|699.41|707.57|699.97|707.01|699.41|18
1653878230000|2022-05-30 02:37:10|707.1|699.5|707.07|699.47|707.1|699.5|707.07|699.47|14
1653878240000|2022-05-30 02:37:20|707.1|699.5|706.61|699.01|707.1|699.5|706.61|699.01|15
1653878250000|2022-05-30 02:37:30|706.57|698.97|706.45|698.85|706.57|698.97|706.45|698.85|9
1653878260000|2022-05-30 02:37:40|706.46|698.86|707.06|699.46|707.06|699.46|706.46|698.86|20
1653878270000|2022-05-30 02:37:50|707.05|699.45|706.66|699.06|707.07|699.47|706.66|699.06|8
1653878280000|2022-05-30 02:38:00|707.07|699.47|707.06|699.46|707.16|699.56|707.06|699.46|12
1653878290000|2022-05-30 02:38:10|707.04|699.44|707.02|699.42|707.15|699.55|707.02|699.42|17
1653878300000|2022-05-30 02:38:20|707.01|699.41|707.3|699.7|707.37|699.77|707.01|699.41|17
1653878310000|2022-05-30 02:38:30|707.31|699.71|707.32|699.72|707.36|699.76|707.16|699.56|12
1653878320000|2022-05-30 02:38:40|707.2|699.6|707.55|699.95|707.64|700.04|707.2|699.6|6
1653878330000|2022-05-30 02:38:50|707.57|699.97|707.57|699.97|707.57|699.97|707.57|699.97|1
1653878340000|2022-05-30 02:39:00|708.04|700.44|707.86|700.26|708.04|700.44|707.75|700.15|9
1653878350000|2022-05-30 02:39:10|707.9|700.3|708.13|700.53|708.32|700.72|707.87|700.27|16
1653878360000|2022-05-30 02:39:20|708.11|700.51|708.28|700.68|708.28|700.68|707.93|700.33|12
1653878370000|2022-05-30 02:39:30|708.25|700.65|708.29|700.69|708.42|700.82|708.25|700.65|14
1653878380000|2022-05-30 02:39:40|708.81|701.21|708.68|701.08|708.96|701.36|708.68|701.08|19
1653878390000|2022-05-30 02:39:50|708.64|701.04|708.9|701.3|708.9|701.3|708.64|701.04|14
1653878400000|2022-05-30 02:40:00|708.84|701.24|708.83|701.23|709.02|701.42|708.81|701.21|11
1653878410000|2022-05-30 02:40:10|708.84|701.24|708.88|701.28|708.94|701.34|708.34|700.74|16
1653878420000|2022-05-30 02:40:20|708.87|701.27|708.34|700.74|708.89|701.29|708.3|700.7|12
1653878430000|2022-05-30 02:40:30|708.38|700.78|708.69|701.09|708.69|701.09|708.37|700.77|10
1653878440000|2022-05-30 02:40:40|708.72|701.12|709.18|701.58|709.32|701.72|708.72|701.12|16
1653878450000|2022-05-30 02:40:50|709.22|701.62|710.22|702.62|710.45|702.85|709.22|701.62|22
1653878460000|2022-05-30 02:41:00|710.21|702.61|710.64|703.04|710.89|703.29|710.16|702.56|24
1653878470000|2022-05-30 02:41:10|710.58|702.98|710.29|702.69|710.72|703.12|710.21|702.61|30
1653878480000|2022-05-30 02:41:20|710.25|702.65|710.21|702.61|710.25|702.65|709.86|702.26|12
1653878490000|2022-05-30 02:41:30|710.2|702.6|710.1|702.5|710.2|702.6|710.02|702.42|16
1653878500000|2022-05-30 02:41:40|710.06|702.46|709.57|701.97|710.27|702.67|709.57|701.97|14
1653878510000|2022-05-30 02:41:50|709.56|701.96|709.3|701.7|709.56|701.96|709.26|701.66|16
1653878520000|2022-05-30 02:42:00|709.32|701.72|709.3|701.7|709.32|701.72|709.3|701.7|3
1653878530000|2022-05-30 02:42:10|709.29|701.69|709.87|702.27|709.92|702.32|709.26|701.66|14
1653878540000|2022-05-30 02:42:20|709.92|702.32|709.56|701.96|709.92|702.32|709.5|701.9|17
1653878550000|2022-05-30 02:42:30|709.55|701.95|709.75|702.15|709.75|702.15|709.5|701.9|21
1653878560000|2022-05-30 02:42:40|709.78|702.18|710.02|702.42|710.04|702.44|709.76|702.16|21
1653878570000|2022-05-30 02:42:50|709.95|702.35|709.9|702.3|709.98|702.38|709.84|702.24|16
1653878580000|2022-05-30 02:43:00|709.91|702.31|709.91|702.31|709.92|702.32|709.85|702.25|9
1653878590000|2022-05-30 02:43:10|709.85|702.25|710.07|702.47|710.09|702.49|709.85|702.25|7
1653878600000|2022-05-30 02:43:20|710.08|702.48|710.08|702.48|710.15|702.55|710.06|702.46|11
1653878610000|2022-05-30 02:43:30|710.14|702.54|710.27|702.67|710.27|702.67|709.97|702.37|21
1653878620000|2022-05-30 02:43:40|710.43|702.83|710.49|702.89|710.56|702.96|710.36|702.76|15
1653878630000|2022-05-30 02:43:50|710.55|702.95|710.26|702.66|710.55|702.95|710.23|702.63|12
1653878640000|2022-05-30 02:44:00|710.25|702.65|710.44|702.84|710.45|702.85|710.15|702.55|18
1653878650000|2022-05-30 02:44:10|710.39|702.79|710.41|702.81|710.67|703.07|710.25|702.65|19
1653878660000|2022-05-30 02:44:20|710.56|702.96|710.61|703.01|710.61|703.01|710.56|702.96|14
1653878670000|2022-05-30 02:44:30|710.58|702.98|710.61|703.01|710.61|703.01|710.58|702.98|4
1653878680000|2022-05-30 02:44:40|710.6|703|710.43|702.83|710.62|703.02|710.24|702.64|15
1653878690000|2022-05-30 02:44:50|710.44|702.84|710.43|702.83|710.56|702.96|710.33|702.73|9
1653878700000|2022-05-30 02:45:00|710.42|702.82|710.69|703.09|710.79|703.19|710.33|702.73|23
1653878710000|2022-05-30 02:45:10|710.59|702.99|710.4|702.8|710.64|703.04|710.24|702.64|22
1653878720000|2022-05-30 02:45:20|710.41|702.81|710.5|702.9|710.81|703.21|710.35|702.75|18
1653878730000|2022-05-30 02:45:30|710.54|702.94|710.91|703.31|710.91|703.31|710.54|702.94|17
1653878740000|2022-05-30 02:45:40|710.73|703.13|710.95|703.35|711.03|703.43|710.73|703.13|20
1653878750000|2022-05-30 02:45:50|710.94|703.34|710.92|703.32|710.94|703.34|710.7|703.1|24
1653878760000|2022-05-30 02:46:00|710.96|703.36|710.37|702.77|710.96|703.36|710.35|702.75|19
1653878770000|2022-05-30 02:46:10|710.36|702.76|710.52|702.92|710.54|702.94|710.31|702.71|10
1653878780000|2022-05-30 02:46:20|710.53|702.93|710.29|702.69|710.53|702.93|710.29|702.69|14
1653878790000|2022-05-30 02:46:30|710.3|702.7|710.3|702.7|710.3|702.7|710.3|702.7|1
1653878800000|2022-05-30 02:46:40|710.29|702.69|709.97|702.37|710.29|702.69|709.92|702.32|11
1653878810000|2022-05-30 02:46:50|709.95|702.35|709.53|701.93|710.01|702.41|709.5|701.9|19
1653878820000|2022-05-30 02:47:00|709.54|701.94|709.34|701.74|709.57|701.97|709.29|701.69|18
1653878830000|2022-05-30 02:47:10|709.28|701.68|708.94|701.34|709.28|701.68|708.58|700.98|27
1653878840000|2022-05-30 02:47:20|708.97|701.37|709.04|701.44|709.05|701.45|708.94|701.34|8
1653878850000|2022-05-30 02:47:30|709.03|701.43|708.96|701.36|709.05|701.45|708.96|701.36|13
1653878860000|2022-05-30 02:47:40|708.97|701.37|709.05|701.45|709.1|701.5|708.76|701.16|24
1653878870000|2022-05-30 02:47:50|709.07|701.47|709.03|701.43|709.07|701.47|708.76|701.16|23
1653878880000|2022-05-30 02:48:00|709.04|701.44|709.08|701.48|709.12|701.52|709.04|701.44|14
1653878890000|2022-05-30 02:48:10|709.1|701.5|709.13|701.53|709.13|701.53|709.06|701.46|12
1653878900000|2022-05-30 02:48:20|709.11|701.51|708.95|701.35|709.15|701.55|708.75|701.15|11
1653878910000|2022-05-30 02:48:30|708.96|701.36|708.96|701.36|709.04|701.44|708.77|701.17|15
1653878920000|2022-05-30 02:48:40|709|701.4|709.04|701.44|709.09|701.49|708.96|701.36|13
1653878930000|2022-05-30 02:48:50|709.03|701.43|708.44|700.84|709.03|701.43|708.44|700.84|19
1653878940000|2022-05-30 02:49:00|708.43|700.83|708.5|700.9|708.51|700.91|708.43|700.83|14
1653878950000|2022-05-30 02:49:10|708.49|700.89|708.51|700.91|708.51|700.91|708.45|700.85|15
1653878960000|2022-05-30 02:49:20|708.55|700.95|708.61|701.01|708.93|701.33|708.55|700.95|25
1653878970000|2022-05-30 02:49:30|708.63|701.03|708.63|701.03|708.69|701.09|708.61|701.01|14
1653878980000|2022-05-30 02:49:40|708.62|701.02|708.63|701.03|708.66|701.06|708.57|700.97|18
1653878990000|2022-05-30 02:49:50|708.64|701.04|708.53|700.93|708.64|701.04|708.37|700.77|12
1653879000000|2022-05-30 02:50:00|708.54|700.94|708.39|700.79|708.55|700.95|708.34|700.74|18
1653879010000|2022-05-30 02:50:10|708.26|700.66|708.29|700.69|708.29|700.69|708.12|700.52|11
1653879020000|2022-05-30 02:50:20|708.36|700.76|708.28|700.68|708.52|700.92|708.18|700.58|15
1653879030000|2022-05-30 02:50:30|708.24|700.64|708.21|700.61|708.28|700.68|708.15|700.55|18
1653879040000|2022-05-30 02:50:40|708.14|700.54|708.55|700.95|708.55|700.95|708.14|700.54|13
1653879050000|2022-05-30 02:50:50|708.57|700.97|708.34|700.74|708.57|700.97|708.29|700.69|18
1653879060000|2022-05-30 02:51:00|708.36|700.76|708.33|700.73|708.44|700.84|708.31|700.71|11
1653879070000|2022-05-30 02:51:10|708.31|700.71|708.27|700.67|708.35|700.75|708.24|700.64|7
1653879080000|2022-05-30 02:51:20|708.24|700.64|708.09|700.49|708.32|700.72|708.01|700.41|15
1653879090000|2022-05-30 02:51:30|708.06|700.46|707.9|700.3|708.06|700.46|707.87|700.27|23
1653879100000|2022-05-30 02:51:40|707.89|700.29|707.9|700.3|707.92|700.32|707.88|700.28|11
1653879110000|2022-05-30 02:51:50|707.93|700.33|707.94|700.34|707.94|700.34|707.87|700.27|10
1653879120000|2022-05-30 02:52:00|707.91|700.31|707.91|700.31|707.96|700.36|707.91|700.31|10
1653879130000|2022-05-30 02:52:10|707.94|700.34|708.07|700.47|708.08|700.48|707.92|700.32|12
1653879140000|2022-05-30 02:52:20|708.1|700.5|708.35|700.75|708.44|700.84|708.1|700.5|23
1653879150000|2022-05-30 02:52:30|708.32|700.72|708.54|700.94|708.6|701|708.3|700.7|17
1653879160000|2022-05-30 02:52:40|708.58|700.98|708.37|700.77|708.59|700.99|708.35|700.75|19
1653879170000|2022-05-30 02:52:50|708.35|700.75|708.34|700.74|708.36|700.76|708.34|700.74|6
1653879180000|2022-05-30 02:53:00|708.38|700.78|708.1|700.5|708.39|700.79|708|700.4|16
1653879190000|2022-05-30 02:53:10|708.11|700.51|708.13|700.53|708.17|700.57|708.11|700.51|5
1653879200000|2022-05-30 02:53:20|708.16|700.56|708.55|700.95|708.57|700.97|708.15|700.55|13
1653879210000|2022-05-30 02:53:30|708.53|700.93|708.41|700.81|708.55|700.95|708.36|700.76|18
1653879220000|2022-05-30 02:53:40|708.36|700.76|708.38|700.78|708.45|700.85|708.34|700.74|17
1653879230000|2022-05-30 02:53:50|708.39|700.79|708.41|700.81|708.44|700.84|708.38|700.78|9
1653879240000|2022-05-30 02:54:00|708.4|700.8|708.43|700.83|708.43|700.83|708.4|700.8|7
1653879250000|2022-05-30 02:54:10|708.41|700.81|708.42|700.82|708.48|700.88|708.41|700.81|6
1653879260000|2022-05-30 02:54:20|708.43|700.83|708.41|700.81|708.44|700.84|708.38|700.78|6
1653879270000|2022-05-30 02:54:30|708.42|700.82|708.56|700.96|708.56|700.96|708.37|700.77|8
1653879280000|2022-05-30 02:54:40|708.52|700.92|708.52|700.92|708.55|700.95|708.44|700.84|18
1653879290000|2022-05-30 02:54:50|708.62|701.02|708.46|700.86|708.62|701.02|708.43|700.83|13
1653879300000|2022-05-30 02:55:00|708.47|700.87|708.22|700.62|708.47|700.87|708.19|700.59|19
1653879310000|2022-05-30 02:55:10|708.23|700.63|708.03|700.43|708.23|700.63|707.98|700.38|20
1653879320000|2022-05-30 02:55:20|708.02|700.42|707.8|700.2|708.02|700.42|707.57|699.97|17
1653879330000|2022-05-30 02:55:30|707.85|700.25|708.38|700.78|708.38|700.78|707.85|700.25|16
1653879340000|2022-05-30 02:55:40|708.4|700.8|708.4|700.8|708.44|700.84|708.39|700.79|16
1653879350000|2022-05-30 02:55:50|708.39|700.79|708.29|700.69|708.42|700.82|708.29|700.69|11
1653879360000|2022-05-30 02:56:00|708.3|700.7|707.78|700.18|708.3|700.7|707.78|700.18|20
1653879370000|2022-05-30 02:56:10|708.12|700.52|708.06|700.46|708.12|700.52|708.03|700.43|11
1653879380000|2022-05-30 02:56:20|708.05|700.45|707.68|700.08|708.05|700.45|707.57|699.97|19
1653879390000|2022-05-30 02:56:30|707.67|700.07|707.28|699.68|707.67|700.07|707.24|699.64|8
1653879400000|2022-05-30 02:56:40|707.21|699.61|706.99|699.39|707.28|699.68|706.99|699.39|15
1653879410000|2022-05-30 02:56:50|707|699.4|706.96|699.36|707.01|699.41|706.96|699.36|12
1653879420000|2022-05-30 02:57:00|706.97|699.37|707.05|699.45|707.13|699.53|706.97|699.37|15
1653879430000|2022-05-30 02:57:10|707.06|699.46|707.05|699.45|707.14|699.54|706.99|699.39|21
1653879440000|2022-05-30 02:57:20|707.04|699.44|706.76|699.16|707.04|699.44|706.75|699.15|10
1653879450000|2022-05-30 02:57:30|706.68|699.08|706.74|699.14|706.76|699.16|706.68|699.08|8
1653879460000|2022-05-30 02:57:40|706.72|699.12|706.74|699.14|706.84|699.24|706.7|699.1|11
1653879470000|2022-05-30 02:57:50|706.72|699.12|706.93|699.33|706.93|699.33|706.68|699.08|14
1653879480000|2022-05-30 02:58:00|706.95|699.35|706.74|699.14|706.96|699.36|706.74|699.14|13
1653879490000|2022-05-30 02:58:10|706.75|699.15|706.82|699.22|706.83|699.23|706.75|699.15|4
1653879500000|2022-05-30 02:58:20|706.73|699.13|706.81|699.21|706.81|699.21|706.7|699.1|10
1653879510000|2022-05-30 02:58:30|706.78|699.18|707.11|699.51|707.11|699.51|706.78|699.18|12
1653879520000|2022-05-30 02:58:40|707.1|699.5|707.45|699.85|707.45|699.85|707.1|699.5|16
1653879530000|2022-05-30 02:58:50|707.61|700.01|707.68|700.08|707.68|700.08|707.57|699.97|7
1653879540000|2022-05-30 02:59:00|707.66|700.06|707.41|699.81|707.86|700.26|707.41|699.81|5
1653879550000|2022-05-30 02:59:10|707.39|699.79|707.38|699.78|707.43|699.83|707.37|699.77|9
1653879560000|2022-05-30 02:59:20|707.43|699.83|707.44|699.84|707.45|699.85|707.39|699.79|6
1653879570000|2022-05-30 02:59:30|707.45|699.85|707.34|699.74|707.45|699.85|707.33|699.73|4
1653879580000|2022-05-30 02:59:40|707.35|699.75|707.35|699.75|707.35|699.75|707.34|699.74|3
1653879590000|2022-05-30 02:59:50|707.39|699.79|707.39|699.79|707.42|699.82|707.39|699.79|6
1653879600000|2022-05-30 03:00:00|707.4|699.8|708.31|700.71|708.32|700.72|707.4|699.8|24
1653879610000|2022-05-30 03:00:10|708.35|700.75|708.17|700.57|708.37|700.77|708.05|700.45|17
1653879620000|2022-05-30 03:00:20|708.18|700.58|708.29|700.69|708.42|700.82|708.07|700.47|17
1653879630000|2022-05-30 03:00:30|708.3|700.7|708.5|700.9|708.5|700.9|708.3|700.7|6
1653879640000|2022-05-30 03:00:40|708.47|700.87|708.48|700.88|708.51|700.91|708.47|700.87|11
1653879650000|2022-05-30 03:00:50|708.5|700.9|708.69|701.09|708.7|701.1|708.5|700.9|8
1653879660000|2022-05-30 03:01:00|708.7|701.1|708.72|701.12|708.72|701.12|708.7|701.1|3
1653879670000|2022-05-30 03:01:10|709.15|701.55|709.25|701.65|709.43|701.83|709.15|701.55|15
1653879680000|2022-05-30 03:01:20|709.23|701.63|709.51|701.91|709.51|701.91|709.17|701.57|17
1653879690000|2022-05-30 03:01:30|709.48|701.88|709.56|701.96|709.57|701.97|709.48|701.88|15
1653879700000|2022-05-30 03:01:40|709.57|701.97|709.51|701.91|709.57|701.97|709.42|701.82|11
1653879710000|2022-05-30 03:01:50|709.48|701.88|709.52|701.92|709.53|701.93|709.44|701.84|5
1653879720000|2022-05-30 03:02:00|709.66|702.06|710.23|702.63|710.25|702.65|709.66|702.06|15
1653879730000|2022-05-30 03:02:10|710.22|702.62|710.86|703.26|710.93|703.33|710.13|702.53|29
1653879740000|2022-05-30 03:02:20|710.87|703.27|711.96|704.36|712.1|704.5|710.83|703.23|32
1653879750000|2022-05-30 03:02:30|711.98|704.38|711.3|703.7|711.98|704.38|711.3|703.7|25
1653879760000|2022-05-30 03:02:40|711.31|703.71|711.24|703.64|711.52|703.92|711.03|703.43|17
1653879770000|2022-05-30 03:02:50|711.23|703.63|711.05|703.45|711.28|703.68|711.05|703.45|13
1653879780000|2022-05-30 03:03:00|711.06|703.46|710.42|702.82|711.06|703.46|710.42|702.82|28
1653879790000|2022-05-30 03:03:10|710.48|702.88|710.24|702.64|710.48|702.88|710.22|702.62|25
1653879800000|2022-05-30 03:03:20|710.25|702.65|710.2|702.6|710.29|702.69|710.2|702.6|12
1653879810000|2022-05-30 03:03:30|710.19|702.59|710.47|702.87|710.47|702.87|710.16|702.56|15
1653879820000|2022-05-30 03:03:40|710.68|703.08|710.71|703.11|710.76|703.16|710.59|702.99|23
1653879830000|2022-05-30 03:03:50|710.66|703.06|710.37|702.77|710.71|703.11|710.34|702.74|13
1653879840000|2022-05-30 03:04:00|710.38|702.78|710.25|702.65|710.39|702.79|710.25|702.65|11
1653879850000|2022-05-30 03:04:10|710.29|702.69|710.15|702.55|710.29|702.69|710.11|702.51|7
1653879860000|2022-05-30 03:04:20|710.2|702.6|710.19|702.59|710.2|702.6|710.19|702.59|2
1653879870000|2022-05-30 03:04:30|710.16|702.56|710.09|702.49|710.16|702.56|710.04|702.44|8
1653879880000|2022-05-30 03:04:40|710.1|702.5|709.99|702.39|710.1|702.5|709.91|702.31|14
1653879890000|2022-05-30 03:04:50|710|702.4|710.21|702.61|710.57|702.97|710|702.4|22
1653879900000|2022-05-30 03:05:00|710.16|702.56|710.27|702.67|710.29|702.69|710.14|702.54|8
1653879910000|2022-05-30 03:05:10|710.25|702.65|710.12|702.52|710.25|702.65|710.07|702.47|24
1653879920000|2022-05-30 03:05:20|710.14|702.54|709.8|702.2|710.14|702.54|709.76|702.16|21
1653879930000|2022-05-30 03:05:30|709.82|702.22|709.78|702.18|709.82|702.22|709.77|702.17|8
1653879940000|2022-05-30 03:05:40|709.83|702.23|709.96|702.36|710.03|702.43|709.8|702.2|14
1653879950000|2022-05-30 03:05:50|709.95|702.35|709.85|702.25|710.02|702.42|709.84|702.24|16
1653879960000|2022-05-30 03:06:00|709.84|702.24|709.88|702.28|710.03|702.43|709.84|702.24|23
1653879970000|2022-05-30 03:06:10|709.87|702.27|709.45|701.85|709.9|702.3|709.43|701.83|15
1653879980000|2022-05-30 03:06:20|709.44|701.84|709.08|701.48|709.44|701.84|709.05|701.45|20
1653879990000|2022-05-30 03:06:30|709.09|701.49|708.98|701.38|709.09|701.49|708.97|701.37|10
1653880000000|2022-05-30 03:06:40|708.99|701.39|709.16|701.56|709.36|701.76|708.79|701.19|11
1653880010000|2022-05-30 03:06:50|709.34|701.74|709.38|701.78|709.42|701.82|709.3|701.7|21
1653880020000|2022-05-30 03:07:00|709.39|701.79|709.51|701.91|709.51|701.91|709.31|701.71|9
1653880030000|2022-05-30 03:07:10|709.52|701.92|708.9|701.3|709.54|701.94|708.89|701.29|18
1653880040000|2022-05-30 03:07:20|708.91|701.31|709.33|701.73|709.33|701.73|708.91|701.31|16
1653880050000|2022-05-30 03:07:30|709.32|701.72|709.34|701.74|709.35|701.75|709.32|701.72|5
1653880060000|2022-05-30 03:07:40|709.33|701.73|709.3|701.7|709.34|701.74|709.3|701.7|9
1653880070000|2022-05-30 03:07:50|709.27|701.67|708.89|701.29|709.27|701.67|708.89|701.29|15
1653880080000|2022-05-30 03:08:00|708.95|701.35|708.8|701.2|708.95|701.35|708.77|701.17|19
1653880090000|2022-05-30 03:08:10|708.79|701.19|708.77|701.17|708.82|701.22|708.76|701.16|9
1653880100000|2022-05-30 03:08:20|708.83|701.23|708.82|701.22|708.83|701.23|708.8|701.2|3
1653880110000|2022-05-30 03:08:30|708.8|701.2|708.93|701.33|709.01|701.41|708.8|701.2|16
1653880120000|2022-05-30 03:08:40|708.9|701.3|708.16|700.56|708.9|701.3|708.15|700.55|21
1653880130000|2022-05-30 03:08:50|708.19|700.59|708.59|700.99|708.62|701.02|708.09|700.49|15
1653880140000|2022-05-30 03:09:00|708.6|701|708.37|700.77|708.6|701|708.22|700.62|17
1653880150000|2022-05-30 03:09:10|708.36|700.76|708.21|700.61|708.37|700.77|708.21|700.61|11
1653880160000|2022-05-30 03:09:20|708.22|700.62|708.03|700.43|708.28|700.68|708.01|700.41|11
1653880170000|2022-05-30 03:09:30|708.08|700.48|708.06|700.46|708.17|700.57|708.01|700.41|12
1653880180000|2022-05-30 03:09:40|708.05|700.45|707.69|700.09|708.05|700.45|707.69|700.09|16
1653880190000|2022-05-30 03:09:50|707.7|700.1|707.71|700.11|707.79|700.19|707.64|700.04|10
1653880200000|2022-05-30 03:10:00|707.68|700.08|707.84|700.24|707.87|700.27|707.68|700.08|11
1653880210000|2022-05-30 03:10:10|707.83|700.23|706.11|698.51|707.84|700.24|706.09|698.49|17
1653880220000|2022-05-30 03:10:20|706.1|698.5|706.24|698.64|706.28|698.68|706.09|698.49|19
1653880230000|2022-05-30 03:10:30|706.23|698.63|706.17|698.57|706.24|698.64|706.17|698.57|7
1653880240000|2022-05-30 03:10:40|706.05|698.45|705.99|698.39|706.18|698.58|705.97|698.37|13
1653880250000|2022-05-30 03:10:50|706|698.4|705.8|698.2|706|698.4|705.79|698.19|12
1653880260000|2022-05-30 03:11:00|705.82|698.22|705.73|698.13|705.82|698.22|705.71|698.11|5
1653880270000|2022-05-30 03:11:10|705.81|698.21|705.7|698.1|705.83|698.23|705.7|698.1|15
1653880280000|2022-05-30 03:11:20|705.71|698.11|705.7|698.1|705.72|698.12|705.69|698.09|8
1653880290000|2022-05-30 03:11:30|705.71|698.11|705.62|698.02|705.71|698.11|705.61|698.01|9
1653880300000|2022-05-30 03:11:40|705.61|698.01|705.87|698.27|705.87|698.27|705.49|697.89|23
1653880310000|2022-05-30 03:11:50|705.86|698.26|705.8|698.2|705.87|698.27|705.74|698.14|9
1653880320000|2022-05-30 03:12:00|705.81|698.21|705.04|697.44|705.82|698.22|704.99|697.39|19
1653880330000|2022-05-30 03:12:10|705.05|697.45|704.84|697.24|705.05|697.45|704.83|697.23|13
1653880340000|2022-05-30 03:12:20|704.9|697.3|704.75|697.15|704.9|697.3|704.75|697.15|8
1653880350000|2022-05-30 03:12:30|704.78|697.18|705.05|697.45|705.07|697.47|704.78|697.18|8
1653880360000|2022-05-30 03:12:40|705.02|697.42|704.49|696.89|705.02|697.42|704.49|696.89|15
1653880370000|2022-05-30 03:12:50|704.48|696.88|704.47|696.87|704.52|696.92|704.46|696.86|14
1653880380000|2022-05-30 03:13:00|704.45|696.85|704.38|696.78|704.46|696.86|704.38|696.78|11
1653880390000|2022-05-30 03:13:10|704.37|696.77|704.36|696.76|704.37|696.77|704.34|696.74|5
1653880400000|2022-05-30 03:13:20|704.37|696.77|704.46|696.86|704.47|696.87|704.36|696.76|12
1653880410000|2022-05-30 03:13:30|704.44|696.84|704.52|696.92|704.54|696.94|704.42|696.82|9
1653880420000|2022-05-30 03:13:40|704.55|696.95|704.58|696.98|704.58|696.98|704.39|696.79|11
1653880430000|2022-05-30 03:13:50|704.61|697.01|704.58|696.98|704.62|697.02|704.58|696.98|3
1653880440000|2022-05-30 03:14:00|704.73|697.13|704.84|697.24|704.91|697.31|704.69|697.09|20
1653880450000|2022-05-30 03:14:10|704.83|697.23|704.72|697.12|704.83|697.23|704.65|697.05|7
1653880460000|2022-05-30 03:14:20|704.59|696.99|704.6|697|704.61|697.01|704.47|696.87|21
1653880470000|2022-05-30 03:14:30|704.48|696.88|704.64|697.04|704.65|697.05|704.47|696.87|12
1653880480000|2022-05-30 03:14:40|704.62|697.02|704.76|697.16|704.77|697.17|704.62|697.02|3
1653880490000|2022-05-30 03:14:50|704.73|697.13|704.61|697.01|704.74|697.14|704.6|697|9
1653880500000|2022-05-30 03:15:00|704.56|696.96|704.74|697.14|704.74|697.14|704.5|696.9|23
1653880510000|2022-05-30 03:15:10|704.79|697.19|704.8|697.2|704.8|697.2|704.76|697.16|14
1653880520000|2022-05-30 03:15:20|704.81|697.21|704.81|697.21|704.84|697.24|704.81|697.21|6
1653880530000|2022-05-30 03:15:30|704.8|697.2|704.84|697.24|704.84|697.24|704.76|697.16|7
1653880540000|2022-05-30 03:15:40|704.83|697.23|704.72|697.12|704.83|697.23|704.69|697.09|15
1653880550000|2022-05-30 03:15:50|704.75|697.15|704.78|697.18|704.81|697.21|704.72|697.12|14
1653880560000|2022-05-30 03:16:00|704.81|697.21|704.91|697.31|705.06|697.46|704.66|697.06|21
1653880570000|2022-05-30 03:16:10|705.03|697.43|705.6|698|705.6|698|704.97|697.37|18
1653880580000|2022-05-30 03:16:20|705.57|697.97|705.94|698.34|705.94|698.34|705.56|697.96|12
1653880590000|2022-05-30 03:16:30|705.95|698.35|705.94|698.34|705.96|698.36|705.92|698.32|8
1653880600000|2022-05-30 03:16:40|705.91|698.31|705.95|698.35|705.95|698.35|705.91|698.31|5
1653880610000|2022-05-30 03:16:50|705.94|698.34|705.47|697.87|705.94|698.34|705.47|697.87|11
1653880620000|2022-05-30 03:17:00|705.38|697.78|705.19|697.59|705.38|697.78|705.14|697.54|9
1653880630000|2022-05-30 03:17:10|705.18|697.58|705.4|697.8|705.43|697.83|705.18|697.58|11
1653880640000|2022-05-30 03:17:20|705.41|697.81|705.44|697.84|705.44|697.84|705.41|697.81|4
1653880650000|2022-05-30 03:17:30|705.5|697.9|705.51|697.91|705.55|697.95|705.5|697.9|5
1653880660000|2022-05-30 03:17:40|705.49|697.89|705.4|697.8|705.49|697.89|705.38|697.78|13
1653880670000|2022-05-30 03:17:50|705.61|698.01|705.62|698.02|705.66|698.06|705.6|698|5
1653880680000|2022-05-30 03:18:00|705.67|698.07|705.68|698.08|705.73|698.13|705.62|698.02|8
1653880690000|2022-05-30 03:18:10|705.73|698.13|705.99|698.39|706.02|698.42|705.73|698.13|14
1653880700000|2022-05-30 03:18:20|706.02|698.42|706.01|698.41|706.03|698.43|706.01|698.41|4
1653880710000|2022-05-30 03:18:30|706.12|698.52|705.83|698.23|706.12|698.52|705.83|698.23|9
1653880720000|2022-05-30 03:18:40|705.85|698.25|705.9|698.3|705.9|698.3|705.85|698.25|3
1653880730000|2022-05-30 03:18:50|705.83|698.23|705.84|698.24|705.9|698.3|705.78|698.18|8
1653880740000|2022-05-30 03:19:00|705.81|698.21|705.79|698.19|705.81|698.21|705.79|698.19|2
1653880750000|2022-05-30 03:19:10|705.81|698.21|705.79|698.19|705.83|698.23|705.79|698.19|8
1653880770000|2022-05-30 03:19:30|705.77|698.17|705.82|698.22|705.82|698.22|705.75|698.15|6
1653880780000|2022-05-30 03:19:40|705.8|698.2|705.8|698.2|705.8|698.2|705.8|698.2|1
1653880790000|2022-05-30 03:19:50|705.76|698.16|705.76|698.16|705.76|698.16|705.76|698.16|1
1653880800000|2022-05-30 03:20:00|705.84|698.24|705.76|698.16|705.85|698.25|705.76|698.16|5
1653880810000|2022-05-30 03:20:10|705.77|698.17|705.8|698.2|705.8|698.2|705.77|698.17|6
1653880820000|2022-05-30 03:20:20|705.81|698.21|705.8|698.2|705.82|698.22|705.79|698.19|6
1653880830000|2022-05-30 03:20:30|705.76|698.16|705.76|698.16|705.76|698.16|705.76|698.16|1
1653880850000|2022-05-30 03:20:50|705.99|698.39|706|698.4|706.08|698.48|705.9|698.3|8
1653880860000|2022-05-30 03:21:00|706.08|698.48|705.39|697.79|706.08|698.48|705.39|697.79|11
1653880870000|2022-05-30 03:21:10|705.38|697.78|705.25|697.65|705.41|697.81|705.24|697.64|11
1653880880000|2022-05-30 03:21:20|705.24|697.64|705.13|697.53|705.24|697.64|705.12|697.52|15
1653880890000|2022-05-30 03:21:30|705.14|697.54|705.14|697.54|705.17|697.57|704.97|697.37|9
1653880900000|2022-05-30 03:21:40|705.17|697.57|705.15|697.55|705.17|697.57|705.13|697.53|10
1653880910000|2022-05-30 03:21:50|705.14|697.54|705.14|697.54|705.14|697.54|705.11|697.51|14
1653880920000|2022-05-30 03:22:00|705.13|697.53|704.95|697.35|705.13|697.53|704.95|697.35|5
1653880930000|2022-05-30 03:22:10|704.97|697.37|705.17|697.57|705.29|697.69|704.94|697.34|22
1653880940000|2022-05-30 03:22:20|705.18|697.58|705.18|697.58|705.2|697.6|705.17|697.57|5
1653880950000|2022-05-30 03:22:30|705.23|697.63|705.17|697.57|705.23|697.63|705.16|697.56|8
1653880960000|2022-05-30 03:22:40|705.16|697.56|705.15|697.55|705.17|697.57|705.12|697.52|5
1653880970000|2022-05-30 03:22:50|705.12|697.52|705.08|697.48|705.18|697.58|704.66|697.06|12
1653880980000|2022-05-30 03:23:00|704.96|697.36|705.1|697.5|705.13|697.53|704.85|697.25|10
1653880990000|2022-05-30 03:23:10|705.09|697.49|705.39|697.79|705.72|698.12|705.09|697.49|11
1653881000000|2022-05-30 03:23:20|705.36|697.76|705.47|697.87|705.47|697.87|705.18|697.58|10
1653881010000|2022-05-30 03:23:30|705.32|697.72|705.43|697.83|705.48|697.88|705.32|697.72|15
1653881020000|2022-05-30 03:23:40|705.45|697.85|705.27|697.67|705.45|697.85|705.22|697.62|10
1653881030000|2022-05-30 03:23:50|705.31|697.71|705.25|697.65|705.36|697.76|705.25|697.65|13
1653881040000|2022-05-30 03:24:00|705.22|697.62|705.24|697.64|705.26|697.66|705.15|697.55|9
1653881050000|2022-05-30 03:24:10|705.12|697.52|705.13|697.53|705.13|697.53|705.12|697.52|2
1653881060000|2022-05-30 03:24:20|705.12|697.52|705.11|697.51|705.13|697.53|705.11|697.51|4
1653881070000|2022-05-30 03:24:30|705.12|697.52|705.08|697.48|705.18|697.58|705.08|697.48|10
1653881080000|2022-05-30 03:24:40|705.07|697.47|704.53|696.93|705.11|697.51|704.51|696.91|17
1653881090000|2022-05-30 03:24:50|704.52|696.92|704.52|696.92|704.52|696.92|704.49|696.89|4
1653881100000|2022-05-30 03:25:00|704.57|696.97|704.47|696.87|704.72|697.12|704.47|696.87|12
1653881110000|2022-05-30 03:25:10|704.48|696.88|704.46|696.86|704.48|696.88|704.46|696.86|4
1653881120000|2022-05-30 03:25:20|704.47|696.87|704.42|696.82|704.47|696.87|704.41|696.81|10
1653881130000|2022-05-30 03:25:30|704.4|696.8|704.28|696.68|704.4|696.8|704.28|696.68|7
1653881140000|2022-05-30 03:25:40|704.27|696.67|703.44|695.84|704.28|696.68|703.41|695.81|20
1653881150000|2022-05-30 03:25:50|703.43|695.83|703.11|695.51|703.43|695.83|703.1|695.5|15
1653881160000|2022-05-30 03:26:00|703.12|695.52|702.86|695.26|703.12|695.52|702.79|695.19|23
1653881170000|2022-05-30 03:26:10|702.95|695.35|702.71|695.11|703|695.4|702.71|695.11|16
1653881180000|2022-05-30 03:26:20|702.8|695.2|702.77|695.17|702.8|695.2|702.71|695.11|6
1653881190000|2022-05-30 03:26:30|702.82|695.22|702.82|695.22|702.82|695.22|702.82|695.22|1
1653881200000|2022-05-30 03:26:40|702.81|695.21|702.81|695.21|702.81|695.21|702.81|695.21|1
1653881210000|2022-05-30 03:26:50|702.75|695.15|702.83|695.23|702.83|695.23|702.75|695.15|3
1653881220000|2022-05-30 03:27:00|702.84|695.24|703.27|695.67|703.27|695.67|702.84|695.24|8
1653881230000|2022-05-30 03:27:10|703.3|695.7|702.95|695.35|703.37|695.77|702.92|695.32|21
1653881240000|2022-05-30 03:27:20|702.96|695.36|702.98|695.38|703.01|695.41|702.86|695.26|7
1653881250000|2022-05-30 03:27:30|702.96|695.36|703.06|695.46|703.06|695.46|702.87|695.27|8
1653881260000|2022-05-30 03:27:40|703.05|695.45|703.07|695.47|703.07|695.47|703.05|695.45|3
1653881270000|2022-05-30 03:27:50|703.06|695.46|702.39|694.79|703.07|695.47|702.37|694.77|24
1653881280000|2022-05-30 03:28:00|702.25|694.65|702.7|695.1|702.73|695.13|702.24|694.64|10
1653881290000|2022-05-30 03:28:10|702.67|695.07|703.5|695.9|703.54|695.94|702.67|695.07|22
1653881300000|2022-05-30 03:28:20|703.52|695.92|703.8|696.2|703.87|696.27|703.49|695.89|12
1653881310000|2022-05-30 03:28:30|703.83|696.23|703.95|696.35|704.06|696.46|703.72|696.12|5
1653881320000|2022-05-30 03:28:40|704.02|696.42|703.82|696.22|704.06|696.46|703.82|696.22|5
1653881330000|2022-05-30 03:28:50|703.53|695.93|703.83|696.23|703.98|696.38|703.52|695.92|5
1653881340000|2022-05-30 03:29:00|703.61|696.01|703.45|695.85|703.76|696.16|703.29|695.69|21
1653881350000|2022-05-30 03:29:10|703.4|695.8|703.81|696.21|703.84|696.24|703.4|695.8|14
1653881360000|2022-05-30 03:29:20|703.82|696.22|704.3|696.7|704.48|696.88|703.8|696.2|24
1653881370000|2022-05-30 03:29:30|704.28|696.68|704.16|696.56|704.29|696.69|704.15|696.55|12
1653881380000|2022-05-30 03:29:40|704.15|696.55|703.98|696.38|704.16|696.56|703.87|696.27|11
1653881390000|2022-05-30 03:29:50|703.96|696.36|703.96|696.36|703.96|696.36|703.96|696.36|1
1653881400000|2022-05-30 03:30:00|704.01|696.41|703.97|696.37|704.01|696.41|703.92|696.32|10
1653881420000|2022-05-30 03:30:20|703.92|696.32|703.94|696.34|703.97|696.37|703.92|696.32|5
1653881430000|2022-05-30 03:30:30|703.95|696.35|703.95|696.35|703.95|696.35|703.95|696.35|1
1653881440000|2022-05-30 03:30:40|703.91|696.31|703.86|696.26|703.95|696.35|703.86|696.26|3
1653881450000|2022-05-30 03:30:50|703.87|696.27|703.87|696.27|703.87|696.27|703.86|696.26|5
1653881460000|2022-05-30 03:31:00|703.86|696.26|703.87|696.27|703.87|696.27|703.72|696.12|16
1653881470000|2022-05-30 03:31:10|703.76|696.16|703.77|696.17|703.84|696.24|703.72|696.12|15
1653881480000|2022-05-30 03:31:20|703.79|696.19|703.76|696.16|703.82|696.22|703.73|696.13|14
1653881490000|2022-05-30 03:31:30|703.73|696.13|703.76|696.16|703.78|696.18|703.72|696.12|12
1653881500000|2022-05-30 03:31:40|703.78|696.18|703.76|696.16|703.78|696.18|703.76|696.16|6
1653881510000|2022-05-30 03:31:50|703.73|696.13|703.7|696.1|703.78|696.18|703.7|696.1|10
1653881520000|2022-05-30 03:32:00|703.72|696.12|703.76|696.16|703.76|696.16|703.66|696.06|8
1653881530000|2022-05-30 03:32:10|703.73|696.13|704.22|696.62|704.52|696.92|703.65|696.05|19
1653881540000|2022-05-30 03:32:20|704.23|696.63|704.54|696.94|704.54|696.94|704.23|696.63|20
1653881550000|2022-05-30 03:32:30|704.55|696.95|704.42|696.82|704.62|697.02|704.4|696.8|19
1653881560000|2022-05-30 03:32:40|704.43|696.83|704.2|696.6|704.44|696.84|704.2|696.6|14
1653881570000|2022-05-30 03:32:50|704.13|696.53|704.15|696.55|704.15|696.55|704.09|696.49|17
1653881580000|2022-05-30 03:33:00|704.14|696.54|704.18|696.58|704.18|696.58|704.14|696.54|7
1653881590000|2022-05-30 03:33:10|704.13|696.53|704.13|696.53|704.59|696.99|704.13|696.53|13
1653881600000|2022-05-30 03:33:20|704.18|696.58|704.52|696.92|704.59|696.99|704.18|696.58|23
1653881610000|2022-05-30 03:33:30|704.53|696.93|704.46|696.86|704.53|696.93|704.45|696.85|7
1653881620000|2022-05-30 03:33:40|704.44|696.84|704.54|696.94|704.54|696.94|704.44|696.84|8
1653881630000|2022-05-30 03:33:50|704.52|696.92|704.62|697.02|704.62|697.02|704.33|696.73|19
1653881640000|2022-05-30 03:34:00|704.67|697.07|704.71|697.11|704.72|697.12|704.61|697.01|16
1653881650000|2022-05-30 03:34:10|704.7|697.1|704.35|696.75|704.7|697.1|704.34|696.74|14
1653881660000|2022-05-30 03:34:20|704.28|696.68|704.11|696.51|704.28|696.68|704.09|696.49|18
1653881670000|2022-05-30 03:34:30|704.15|696.55|703.87|696.27|704.15|696.55|703.85|696.25|6
1653881680000|2022-05-30 03:34:40|703.86|696.26|703.76|696.16|703.86|696.26|703.75|696.15|14
1653881690000|2022-05-30 03:34:50|703.75|696.15|703.69|696.09|703.76|696.16|703.69|696.09|9
1653881700000|2022-05-30 03:35:00|703.76|696.16|703.73|696.13|703.78|696.18|703.73|696.13|3
1653881710000|2022-05-30 03:35:10|703.72|696.12|704.1|696.5|704.2|696.6|703.72|696.12|10
1653881720000|2022-05-30 03:35:20|704.09|696.49|704.66|697.06|704.66|697.06|704.05|696.45|16
1653881730000|2022-05-30 03:35:30|704.65|697.05|704.27|696.67|704.72|697.12|704.14|696.54|15
1653881740000|2022-05-30 03:35:40|704.26|696.66|704.24|696.64|704.26|696.66|704.24|696.64|6
1653881750000|2022-05-30 03:35:50|704.26|696.66|704.23|696.63|704.26|696.66|704.23|696.63|10
1653881760000|2022-05-30 03:36:00|704.19|696.59|704.13|696.53|704.19|696.59|704.13|696.53|4
1653881770000|2022-05-30 03:36:10|704.12|696.52|704.12|696.52|704.12|696.52|704.12|696.52|1
1653881780000|2022-05-30 03:36:20|704|696.4|703.87|696.27|704|696.4|703.82|696.22|9
1653881790000|2022-05-30 03:36:30|703.92|696.32|703.3|695.7|703.92|696.32|703.24|695.64|8
1653881800000|2022-05-30 03:36:40|703.25|695.65|703.19|695.59|703.27|695.67|703.19|695.59|8
1653881810000|2022-05-30 03:36:50|703.18|695.58|703.18|695.58|703.2|695.6|703.18|695.58|8
1653881820000|2022-05-30 03:37:00|703.17|695.57|702.97|695.37|703.17|695.57|702.76|695.16|19
1653881830000|2022-05-30 03:37:10|703.07|695.47|702.9|695.3|703.09|695.49|702.6|695|21
1653881840000|2022-05-30 03:37:20|702.93|695.33|703.01|695.41|703.04|695.44|702.89|695.29|13
1653881850000|2022-05-30 03:37:30|703.04|695.44|702.83|695.23|703.05|695.45|702.82|695.22|18
1653881860000|2022-05-30 03:37:40|702.92|695.32|702.81|695.21|702.98|695.38|702.77|695.17|11
1653881870000|2022-05-30 03:37:50|702.83|695.23|702.79|695.19|702.83|695.23|702.79|695.19|6
1653881880000|2022-05-30 03:38:00|702.84|695.24|702.35|694.75|702.92|695.32|702.35|694.75|13
1653881890000|2022-05-30 03:38:10|702.36|694.76|702.73|695.13|702.73|695.13|702.29|694.69|19
1653881900000|2022-05-30 03:38:20|702.7|695.1|702.68|695.08|702.74|695.14|702.68|695.08|5
1653881910000|2022-05-30 03:38:30|702.72|695.12|702.7|695.1|702.79|695.19|702.7|695.1|10
1653881920000|2022-05-30 03:38:40|702.73|695.13|702.73|695.13|702.86|695.26|702.7|695.1|12
1653881930000|2022-05-30 03:38:50|702.74|695.14|702.77|695.17|702.77|695.17|702.7|695.1|6
1653881940000|2022-05-30 03:39:00|702.79|695.19|702.71|695.11|702.79|695.19|702.71|695.11|2
1653881950000|2022-05-30 03:39:10|702.73|695.13|702.82|695.22|702.82|695.22|702.73|695.13|6
1653881960000|2022-05-30 03:39:20|702.94|695.34|703.01|695.41|703.01|695.41|702.93|695.33|6
1653881980000|2022-05-30 03:39:40|703.02|695.42|703.5|695.9|703.56|695.96|703.01|695.41|14
1653881990000|2022-05-30 03:39:50|703.46|695.86|703.44|695.84|703.46|695.86|703.4|695.8|10
1653882000000|2022-05-30 03:40:00|703.54|695.94|703.47|695.87|703.54|695.94|703.27|695.67|15
1653882010000|2022-05-30 03:40:10|703.46|695.86|703.33|695.73|703.46|695.86|703.29|695.69|15
1653882020000|2022-05-30 03:40:20|703.34|695.74|703.35|695.75|703.35|695.75|703.34|695.74|4
1653882030000|2022-05-30 03:40:30|703.38|695.78|703.48|695.88|703.48|695.88|703.38|695.78|3
1653882040000|2022-05-30 03:40:40|703.58|695.98|703.49|695.89|703.58|695.98|703.47|695.87|9
1653882050000|2022-05-30 03:40:50|703.43|695.83|703.56|695.96|703.57|695.97|703.43|695.83|5
1653882060000|2022-05-30 03:41:00|703.57|695.97|703.57|695.97|703.6|696|703.56|695.96|4
1653882070000|2022-05-30 03:41:10|703.58|695.98|703.92|696.32|703.92|696.32|703.58|695.98|8
1653882080000|2022-05-30 03:41:20|704.02|696.42|704.02|696.42|704.02|696.42|704.01|696.41|3
1653882090000|2022-05-30 03:41:30|703.99|696.39|703.75|696.15|703.99|696.39|703.75|696.15|6
1653882100000|2022-05-30 03:41:40|703.76|696.16|703.74|696.14|703.96|696.36|703.73|696.13|10
1653882110000|2022-05-30 03:41:50|703.75|696.15|703.75|696.15|703.75|696.15|703.75|696.15|1
1653882120000|2022-05-30 03:42:00|703.77|696.17|703.95|696.35|703.95|696.35|703.75|696.15|5
1653882130000|2022-05-30 03:42:10|704.1|696.5|703.94|696.34|704.13|696.53|703.94|696.34|8
1653882140000|2022-05-30 03:42:20|703.95|696.35|704|696.4|704|696.4|703.94|696.34|6
1653882150000|2022-05-30 03:42:30|704.04|696.44|704.37|696.77|704.47|696.87|704.04|696.44|12
1653882160000|2022-05-30 03:42:40|704.38|696.78|704.44|696.84|704.46|696.86|704.37|696.77|17
1653882170000|2022-05-30 03:42:50|704.4|696.8|704.39|696.79|704.47|696.87|704.39|696.79|9
1653882180000|2022-05-30 03:43:00|704.38|696.78|704.32|696.72|704.39|696.79|704.32|696.72|3
1653882190000|2022-05-30 03:43:10|704.33|696.73|705.59|697.99|705.62|698.02|704.33|696.73|24
1653882200000|2022-05-30 03:43:20|705.6|698|705.57|697.97|705.62|698.02|705.56|697.96|15
1653882210000|2022-05-30 03:43:30|705.56|697.96|705.59|697.99|705.6|698|705.56|697.96|8
1653882220000|2022-05-30 03:43:40|705.6|698|705.51|697.91|705.6|698|705.5|697.9|13
1653882230000|2022-05-30 03:43:50|705.5|697.9|705.4|697.8|705.5|697.9|705.4|697.8|3
1653882240000|2022-05-30 03:44:00|705.41|697.81|705.09|697.49|705.45|697.85|705.09|697.49|20
1653882250000|2022-05-30 03:44:10|705.1|697.5|704.93|697.33|705.1|697.5|704.93|697.33|17
1653882260000|2022-05-30 03:44:20|704.92|697.32|704.92|697.32|704.96|697.36|704.92|697.32|8
1653882270000|2022-05-30 03:44:30|704.96|697.36|704.97|697.37|704.98|697.38|704.89|697.29|9
1653882280000|2022-05-30 03:44:40|704.77|697.17|704.84|697.24|704.84|697.24|704.76|697.16|9
1653882290000|2022-05-30 03:44:50|704.83|697.23|704.69|697.09|704.83|697.23|704.69|697.09|4
1653882300000|2022-05-30 03:45:00|704.67|697.07|704.76|697.16|704.77|697.17|704.41|696.81|21
1653882310000|2022-05-30 03:45:10|704.75|697.15|704.71|697.11|704.75|697.15|704.71|697.11|3
1653882320000|2022-05-30 03:45:20|704.7|697.1|704.71|697.11|704.71|697.11|704.7|697.1|6
1653882330000|2022-05-30 03:45:30|704.7|697.1|704.76|697.16|704.77|697.17|704.7|697.1|11
1653882340000|2022-05-30 03:45:40|704.75|697.15|704.76|697.16|704.76|697.16|704.75|697.15|4
1653882350000|2022-05-30 03:45:50|704.73|697.13|704.18|696.58|704.73|697.13|704.17|696.57|21
1653882360000|2022-05-30 03:46:00|704.2|696.6|704.17|696.57|704.2|696.6|704.15|696.55|8
1653882370000|2022-05-30 03:46:10|704.23|696.63|704.16|696.56|704.23|696.63|704.15|696.55|7
1653882380000|2022-05-30 03:46:20|704.15|696.55|705.02|697.42|705.09|697.49|704.15|696.55|24
1653882390000|2022-05-30 03:46:30|705.03|697.43|705|697.4|705.16|697.56|704.99|697.39|16
1653882400000|2022-05-30 03:46:40|704.99|697.39|705.04|697.44|705.09|697.49|704.78|697.18|12
1653882410000|2022-05-30 03:46:50|705|697.4|705.73|698.13|705.84|698.24|705|697.4|18
1653882420000|2022-05-30 03:47:00|705.88|698.28|706.41|698.81|706.68|699.08|705.88|698.28|23
1653882430000|2022-05-30 03:47:10|706.32|698.72|706.75|699.15|706.75|699.15|706.09|698.49|28
1653882440000|2022-05-30 03:47:20|706.7|699.1|706.26|698.66|707.18|699.58|706.25|698.65|24
1653882450000|2022-05-30 03:47:30|706.11|698.51|705.32|697.72|706.15|698.55|705.32|697.72|16
1653882460000|2022-05-30 03:47:40|705.33|697.73|705.29|697.69|705.35|697.75|705.29|697.69|17
1653882470000|2022-05-30 03:47:50|705.3|697.7|705.24|697.64|705.3|697.7|705.22|697.62|10
1653882480000|2022-05-30 03:48:00|705.26|697.66|705.38|697.78|705.48|697.88|705.25|697.65|17
1653882490000|2022-05-30 03:48:10|705.35|697.75|705.12|697.52|705.35|697.75|705.06|697.46|13
1653882500000|2022-05-30 03:48:20|705.11|697.51|705.04|697.44|705.13|697.53|705.02|697.42|24
1653882510000|2022-05-30 03:48:30|705.11|697.51|705.1|697.5|705.11|697.51|704.84|697.24|10
1653882520000|2022-05-30 03:48:40|705.09|697.49|704.44|696.84|705.18|697.58|704.4|696.8|17
1653882530000|2022-05-30 03:48:50|704.34|696.74|703.71|696.11|704.43|696.83|703.7|696.1|25
1653882540000|2022-05-30 03:49:00|703.53|695.93|703.26|695.66|703.56|695.96|703.21|695.61|14
1653882550000|2022-05-30 03:49:10|703.25|695.65|703.25|695.65|703.27|695.67|703.23|695.63|11
1653882560000|2022-05-30 03:49:20|703.24|695.64|703.27|695.67|703.32|695.72|703.21|695.61|12
1653882570000|2022-05-30 03:49:30|703.26|695.66|703.27|695.67|703.33|695.73|703.26|695.66|14
1653882580000|2022-05-30 03:49:40|703.26|695.66|703.22|695.62|703.29|695.69|703.17|695.57|14
1653882590000|2022-05-30 03:49:50|703.23|695.63|703.19|695.59|703.24|695.64|703.19|695.59|4
1653882600000|2022-05-30 03:50:00|703.23|695.63|703.19|695.59|703.29|695.69|703.19|695.59|14
1653882610000|2022-05-30 03:50:10|703.17|695.57|703.22|695.62|703.22|695.62|703.17|695.57|4
1653882620000|2022-05-30 03:50:20|703.17|695.57|703.22|695.62|703.22|695.62|703.17|695.57|2
1653882630000|2022-05-30 03:50:30|703.23|695.63|703.27|695.67|703.27|695.67|703.23|695.63|2
1653882640000|2022-05-30 03:50:40|703.26|695.66|703.24|695.64|703.26|695.66|703.21|695.61|5
1653882650000|2022-05-30 03:50:50|703.22|695.62|703.19|695.59|703.22|695.62|703.11|695.51|11
1653882660000|2022-05-30 03:51:00|703.16|695.56|703.1|695.5|703.21|695.61|703.1|695.5|5
1653882670000|2022-05-30 03:51:10|703.12|695.52|703.12|695.52|703.17|695.57|703.12|695.52|9
1653882680000|2022-05-30 03:51:20|703.16|695.56|703.02|695.42|703.17|695.57|703.02|695.42|11
1653882690000|2022-05-30 03:51:30|703.03|695.43|703.02|695.42|703.03|695.43|703|695.4|7
1653882700000|2022-05-30 03:51:40|703.1|695.5|702.97|695.37|703.1|695.5|702.95|695.35|18
1653882710000|2022-05-30 03:51:50|703.01|695.41|702.96|695.36|703.01|695.41|702.82|695.22|19
1653882720000|2022-05-30 03:52:00|702.88|695.28|702.99|695.39|702.99|695.39|702.85|695.25|6
1653882730000|2022-05-30 03:52:10|702.91|695.31|703.17|695.57|703.2|695.6|702.91|695.31|14
1653882740000|2022-05-30 03:52:20|703.25|695.65|703.28|695.68|703.28|695.68|703.25|695.65|2
1653882750000|2022-05-30 03:52:30|703.22|695.62|703.21|695.61|703.22|695.62|703.21|695.61|2
1653882760000|2022-05-30 03:52:40|703.22|695.62|703.22|695.62|703.22|695.62|703.22|695.62|1
1653882770000|2022-05-30 03:52:50|703.18|695.58|703.18|695.58|703.18|695.58|703.18|695.58|1
1653882780000|2022-05-30 03:53:00|703.16|695.56|703.21|695.61|703.42|695.82|703.16|695.56|14
1653882800000|2022-05-30 03:53:20|703.33|695.73|703.41|695.81|703.61|696.01|703.33|695.73|12
1653882810000|2022-05-30 03:53:30|703.45|695.85|703.46|695.86|703.48|695.88|703.41|695.81|7
1653882820000|2022-05-30 03:53:40|703.45|695.85|703.62|696.02|703.68|696.08|703.45|695.85|17
1653882830000|2022-05-30 03:53:50|703.66|696.06|703.76|696.16|703.76|696.16|703.62|696.02|8
1653882840000|2022-05-30 03:54:00|703.92|696.32|703.94|696.34|703.94|696.34|703.89|696.29|6
1653882850000|2022-05-30 03:54:10|703.93|696.33|703.23|695.63|703.93|696.33|703.18|695.58|21
1653882860000|2022-05-30 03:54:20|703.33|695.73|703.15|695.55|703.33|695.73|703.09|695.49|14
1653882870000|2022-05-30 03:54:30|703.1|695.5|703.13|695.53|703.13|695.53|703.1|695.5|3
1653882880000|2022-05-30 03:54:40|703.12|695.52|703.16|695.56|703.16|695.56|703.12|695.52|2
1653882890000|2022-05-30 03:54:50|703.15|695.55|703.17|695.57|703.18|695.58|703.15|695.55|3
1653882900000|2022-05-30 03:55:00|703.15|695.55|703.13|695.53|703.18|695.58|703.13|695.53|6
1653882910000|2022-05-30 03:55:10|703.14|695.54|703.15|695.55|703.15|695.55|703.14|695.54|2
1653882920000|2022-05-30 03:55:20|703.13|695.53|703.53|695.93|703.58|695.98|703.13|695.53|19
1653882930000|2022-05-30 03:55:30|703.59|695.99|703.53|695.93|703.59|695.99|703.53|695.93|5
1653882940000|2022-05-30 03:55:40|703.54|695.94|703.75|696.15|703.84|696.24|703.54|695.94|6
1653882950000|2022-05-30 03:55:50|703.84|696.24|703.3|695.7|703.84|696.24|703.24|695.64|22
1653882960000|2022-05-30 03:56:00|703.31|695.71|703.2|695.6|703.31|695.71|703.2|695.6|11
1653882970000|2022-05-30 03:56:10|703.23|695.63|703.19|695.59|703.23|695.63|703.19|695.59|7
1653882980000|2022-05-30 03:56:20|703.18|695.58|703.25|695.65|703.25|695.65|703.16|695.56|5
1653882990000|2022-05-30 03:56:30|703.24|695.64|703.25|695.65|703.25|695.65|703.24|695.64|2
1653883010000|2022-05-30 03:56:50|703.24|695.64|703.53|695.93|703.53|695.93|703.21|695.61|6
1653883020000|2022-05-30 03:57:00|703.52|695.92|703.33|695.73|703.6|696|703.28|695.68|17
1653883030000|2022-05-30 03:57:10|703.24|695.64|703.22|695.62|703.24|695.64|703.22|695.62|7
1653883040000|2022-05-30 03:57:20|703.23|695.63|703.23|695.63|703.24|695.64|703.23|695.63|7
1653883050000|2022-05-30 03:57:30|703.22|695.62|703.2|695.6|703.22|695.62|703.19|695.59|3
1653883060000|2022-05-30 03:57:40|703.19|695.59|703.19|695.59|703.19|695.59|703.16|695.56|3
1653883070000|2022-05-30 03:57:50|703.14|695.54|703.17|695.57|703.17|695.57|703.14|695.54|2
1653883080000|2022-05-30 03:58:00|703.16|695.56|703.16|695.56|703.25|695.65|703.07|695.47|10
1653883090000|2022-05-30 03:58:10|703.17|695.57|703.16|695.56|703.22|695.62|703.13|695.53|18
1653883100000|2022-05-30 03:58:20|703.18|695.58|703.18|695.58|703.19|695.59|703.18|695.58|5
1653883110000|2022-05-30 03:58:30|703.19|695.59|703.48|695.88|703.55|695.95|703.18|695.58|14
1653883120000|2022-05-30 03:58:40|703.55|695.95|703.54|695.94|703.68|696.08|703.49|695.89|22
1653883130000|2022-05-30 03:58:50|703.55|695.95|703.55|695.95|703.56|695.96|703.52|695.92|6
1653883140000|2022-05-30 03:59:00|703.33|695.73|703.21|695.61|703.33|695.73|703.12|695.52|19
1653883150000|2022-05-30 03:59:10|703.2|695.6|703.22|695.62|703.31|695.71|703.11|695.51|9
1653883160000|2022-05-30 03:59:20|703.21|695.61|703.14|695.54|703.21|695.61|703.13|695.53|8
1653883170000|2022-05-30 03:59:30|703.17|695.57|703.14|695.54|703.17|695.57|703.14|695.54|4
1653883180000|2022-05-30 03:59:40|703.13|695.53|703.08|695.48|703.13|695.53|703.08|695.48|4
1653883190000|2022-05-30 03:59:50|703.09|695.49|702.97|695.37|703.11|695.51|702.87|695.27|13
1653883200000|2022-05-30 04:00:00|703.03|695.43|703.55|695.95|703.65|696.05|703.02|695.42|17
1653883210000|2022-05-30 04:00:10|703.51|695.91|703.9|696.3|703.9|696.3|703.51|695.91|12
1653883220000|2022-05-30 04:00:20|703.91|696.31|704.07|696.47|704.1|696.5|703.91|696.31|9
1653883230000|2022-05-30 04:00:30|704.06|696.46|703.56|695.96|704.12|696.52|703.55|695.95|15
1653883240000|2022-05-30 04:00:40|703.57|695.97|703.8|696.2|703.8|696.2|703.53|695.93|15
1653883250000|2022-05-30 04:00:50|703.74|696.14|703.87|696.27|703.87|696.27|703.73|696.13|15
1653883260000|2022-05-30 04:01:00|703.81|696.21|704.61|697.01|704.61|697.01|703.81|696.21|24
1653883270000|2022-05-30 04:01:10|704.58|696.98|704.47|696.87|704.65|697.05|704.47|696.87|16
1653883280000|2022-05-30 04:01:20|704.63|697.03|704.53|696.93|704.64|697.04|704.43|696.83|11
1653883300000|2022-05-30 04:01:40|704.58|696.98|704.64|697.04|704.67|697.07|704.58|696.98|9
1653883310000|2022-05-30 04:01:50|704.67|697.07|704.59|696.99|704.71|697.11|704.57|696.97|17
1653883320000|2022-05-30 04:02:00|704.6|697|704.6|697|704.81|697.21|704.59|696.99|11
1653883330000|2022-05-30 04:02:10|704.62|697.02|704.69|697.09|704.73|697.13|704.6|697|15
1653883340000|2022-05-30 04:02:20|704.73|697.13|704.75|697.15|704.75|697.15|704.71|697.11|8
1653883350000|2022-05-30 04:02:30|704.73|697.13|704.9|697.3|704.9|697.3|704.73|697.13|13
1653883360000|2022-05-30 04:02:40|704.83|697.23|704.95|697.35|704.95|697.35|704.83|697.23|13
1653883370000|2022-05-30 04:02:50|704.98|697.38|704.98|697.38|704.98|697.38|704.98|697.38|1
1653883380000|2022-05-30 04:03:00|704.99|697.39|705.42|697.82|705.5|697.9|704.76|697.16|15
1653883390000|2022-05-30 04:03:10|705.38|697.78|705.23|697.63|705.43|697.83|705.23|697.63|15
1653883400000|2022-05-30 04:03:20|705.22|697.62|705.33|697.73|705.33|697.73|705.21|697.61|3
1653883410000|2022-05-30 04:03:30|705.38|697.78|706.37|698.77|706.51|698.91|705.21|697.61|33
1653883420000|2022-05-30 04:03:40|706.3|698.7|706.4|698.8|706.45|698.85|706.22|698.62|22
1653883430000|2022-05-30 04:03:50|706.39|698.79|706.39|698.79|706.43|698.83|706.35|698.75|17
1653883440000|2022-05-30 04:04:00|706.36|698.76|705.94|698.34|706.69|699.09|705.92|698.32|22
1653883450000|2022-05-30 04:04:10|705.93|698.33|705.92|698.32|706|698.4|705.92|698.32|18
1653883460000|2022-05-30 04:04:20|705.93|698.33|706.09|698.49|706.14|698.54|705.93|698.33|19
1653883470000|2022-05-30 04:04:30|706.06|698.46|706.15|698.55|706.17|698.57|706.06|698.46|16
1653883480000|2022-05-30 04:04:40|706.16|698.56|706.1|698.5|706.16|698.56|706.07|698.47|9
1653883490000|2022-05-30 04:04:50|706.12|698.52|706.05|698.45|706.12|698.52|706.05|698.45|10
1653883500000|2022-05-30 04:05:00|706.04|698.44|705.91|698.31|706.22|698.62|705.83|698.23|12
1653883510000|2022-05-30 04:05:10|705.88|698.28|705.88|698.28|705.91|698.31|705.88|698.28|12
1653883520000|2022-05-30 04:05:20|705.9|698.3|705.91|698.31|705.91|698.31|705.88|698.28|5
1653883530000|2022-05-30 04:05:30|705.88|698.28|706.53|698.93|706.53|698.93|705.82|698.22|16
1653883540000|2022-05-30 04:05:40|706.54|698.94|706.96|699.36|706.96|699.36|706.54|698.94|8
1653883550000|2022-05-30 04:05:50|706.86|699.26|706.69|699.09|706.96|699.36|706.51|698.91|16
1653883560000|2022-05-30 04:06:00|706.7|699.1|706.82|699.22|706.82|699.22|706.67|699.07|7
1653883570000|2022-05-30 04:06:10|706.86|699.26|706.36|698.76|706.86|699.26|706.32|698.72|18
1653883580000|2022-05-30 04:06:20|706.37|698.77|706.14|698.54|706.37|698.77|706.14|698.54|18
1653883590000|2022-05-30 04:06:30|706.18|698.58|706.03|698.43|706.2|698.6|705.91|698.31|23
1653883600000|2022-05-30 04:06:40|706.04|698.44|705.83|698.23|706.14|698.54|705.83|698.23|13
1653883610000|2022-05-30 04:06:50|705.84|698.24|705.86|698.26|705.9|698.3|705.83|698.23|16
1653883620000|2022-05-30 04:07:00|705.75|698.15|705.26|697.66|705.75|698.15|705.25|697.65|16
1653883630000|2022-05-30 04:07:10|705.25|697.65|705.15|697.55|705.26|697.66|705.15|697.55|10
1653883640000|2022-05-30 04:07:20|705.16|697.56|704.92|697.32|705.16|697.56|704.91|697.31|13
1653883650000|2022-05-30 04:07:30|704.93|697.33|704.86|697.26|704.95|697.35|704.86|697.26|9
1653883660000|2022-05-30 04:07:40|704.89|697.29|704.84|697.24|705.08|697.48|704.84|697.24|13
1653883670000|2022-05-30 04:07:50|704.83|697.23|704.64|697.04|704.83|697.23|704.33|696.73|20
1653883680000|2022-05-30 04:08:00|704.48|696.88|704.62|697.02|704.69|697.09|704.4|696.8|19
1653883690000|2022-05-30 04:08:10|704.68|697.08|704.69|697.09|704.69|697.09|704.68|697.08|2
1653883700000|2022-05-30 04:08:20|704.7|697.1|704.61|697.01|704.75|697.15|704.61|697.01|11
1653883710000|2022-05-30 04:08:30|704.68|697.08|704.84|697.24|704.84|697.24|704.67|697.07|3
1653883720000|2022-05-30 04:08:40|704.83|697.23|704.81|697.21|704.84|697.24|704.81|697.21|4
1653883730000|2022-05-30 04:08:50|704.76|697.16|705.5|697.9|705.55|697.95|704.75|697.15|22
1653883740000|2022-05-30 04:09:00|705.49|697.89|705.45|697.85|705.52|697.92|705.42|697.82|12
1653883750000|2022-05-30 04:09:10|705.48|697.88|705.45|697.85|705.48|697.88|705.37|697.77|13
1653883760000|2022-05-30 04:09:20|705.41|697.81|705.39|697.79|705.41|697.81|705.32|697.72|10
1653883770000|2022-05-30 04:09:30|705.4|697.8|705.53|697.93|705.54|697.94|705.31|697.71|15
1653883780000|2022-05-30 04:09:40|705.49|697.89|705.68|698.08|705.68|698.08|705.49|697.89|9
1653883790000|2022-05-30 04:09:50|705.67|698.07|705.7|698.1|705.7|698.1|705.6|698|15
1653883800000|2022-05-30 04:10:00|705.71|698.11|706.47|698.87|706.47|698.87|705.68|698.08|18
1653883810000|2022-05-30 04:10:10|706.33|698.73|705.78|698.18|706.39|698.79|705.68|698.08|24
1653883820000|2022-05-30 04:10:20|705.85|698.25|705.79|698.19|705.85|698.25|705.76|698.16|13
1653883830000|2022-05-30 04:10:30|705.8|698.2|705.82|698.22|705.82|698.22|705.77|698.17|12
1653883840000|2022-05-30 04:10:40|705.86|698.26|705.84|698.24|705.86|698.26|705.84|698.24|11
1653883850000|2022-05-30 04:10:50|705.85|698.25|705.98|698.38|705.98|698.38|705.85|698.25|10
1653883860000|2022-05-30 04:11:00|706.03|698.43|705.82|698.22|706.2|698.6|705.78|698.18|11
1653883870000|2022-05-30 04:11:10|705.83|698.23|705.96|698.36|706.09|698.49|705.82|698.22|10
1653883880000|2022-05-30 04:11:20|705.95|698.35|706.12|698.52|706.13|698.53|705.95|698.35|9
1653883890000|2022-05-30 04:11:30|706.05|698.45|705.35|697.75|706.14|698.54|705.35|697.75|18
1653883900000|2022-05-30 04:11:40|705.34|697.74|705.24|697.64|705.34|697.74|704.97|697.37|15
1653883910000|2022-05-30 04:11:50|705.05|697.45|705.07|697.47|705.29|697.69|705.05|697.45|9
1653883920000|2022-05-30 04:12:00|705.02|697.42|705.18|697.58|705.19|697.59|705|697.4|12
1653883930000|2022-05-30 04:12:10|705.29|697.69|705.1|697.5|705.29|697.69|705.09|697.49|12
1653883940000|2022-05-30 04:12:20|705.25|697.65|705.15|697.55|705.3|697.7|705.08|697.48|14
1653883950000|2022-05-30 04:12:30|705.08|697.48|705.21|697.61|705.21|697.61|705.07|697.47|10
1653883960000|2022-05-30 04:12:40|705.19|697.59|705.08|697.48|705.21|697.61|705.07|697.47|15
1653883970000|2022-05-30 04:12:50|705.15|697.55|705.08|697.48|705.15|697.55|705.07|697.47|8
1653883980000|2022-05-30 04:13:00|705.07|697.47|705.13|697.53|705.25|697.65|705.07|697.47|10
1653883990000|2022-05-30 04:13:10|705.14|697.54|705.09|697.49|705.15|697.55|705.07|697.47|13
1653884000000|2022-05-30 04:13:20|705.1|697.5|705.01|697.41|705.1|697.5|705.01|697.41|7
1653884010000|2022-05-30 04:13:30|705.02|697.42|705.03|697.43|705.04|697.44|704.99|697.39|9
1653884020000|2022-05-30 04:13:40|705.04|697.44|705|697.4|705.04|697.44|704.98|697.38|7
1653884030000|2022-05-30 04:13:50|704.98|697.38|704.96|697.36|705|697.4|704.95|697.35|11
1653884040000|2022-05-30 04:14:00|704.95|697.35|705.03|697.43|705.03|697.43|704.91|697.31|11
1653884050000|2022-05-30 04:14:10|705.04|697.44|705.04|697.44|705.04|697.44|705.04|697.44|1
1653884060000|2022-05-30 04:14:20|704.97|697.37|704.94|697.34|704.99|697.39|704.94|697.34|5
1653884070000|2022-05-30 04:14:30|704.98|697.38|704.99|697.39|704.99|697.39|704.98|697.38|2
1653884080000|2022-05-30 04:14:40|704.88|697.28|704.75|697.15|704.89|697.29|704.55|696.95|20
1653884090000|2022-05-30 04:14:50|704.78|697.18|704.78|697.18|704.81|697.21|704.74|697.14|10
1653884100000|2022-05-30 04:15:00|704.81|697.21|704.71|697.11|704.81|697.21|704.64|697.04|18
1653884110000|2022-05-30 04:15:10|704.74|697.14|704.64|697.04|704.74|697.14|704.64|697.04|7
1653884120000|2022-05-30 04:15:20|704.63|697.03|704.65|697.05|704.71|697.11|704.62|697.02|11
1653884130000|2022-05-30 04:15:30|704.64|697.04|704.84|697.24|704.97|697.37|704.64|697.04|17
1653884140000|2022-05-30 04:15:40|704.89|697.29|704.74|697.14|704.89|697.29|704.74|697.14|7
1653884150000|2022-05-30 04:15:50|704.81|697.21|704.94|697.34|704.97|697.37|704.81|697.21|15
1653884160000|2022-05-30 04:16:00|704.95|697.35|704.93|697.33|704.95|697.35|704.87|697.27|11
1653884170000|2022-05-30 04:16:10|704.94|697.34|704.93|697.33|704.94|697.34|704.92|697.32|8
1653884180000|2022-05-30 04:16:20|704.94|697.34|704.96|697.36|704.98|697.38|704.93|697.33|9
1653884190000|2022-05-30 04:16:30|704.98|697.38|705|697.4|705|697.4|704.97|697.37|4
1653884210000|2022-05-30 04:16:50|704.88|697.28|704.88|697.28|704.88|697.28|704.88|697.28|1
1653884230000|2022-05-30 04:17:10|704.85|697.25|704.88|697.28|704.95|697.35|704.85|697.25|12
1653884250000|2022-05-30 04:17:30|704.91|697.31|704.88|697.28|704.91|697.31|704.88|697.28|2
1653884260000|2022-05-30 04:17:40|704.87|697.27|704.88|697.28|704.88|697.28|704.87|697.27|2
1653884270000|2022-05-30 04:17:50|704.89|697.29|704.95|697.35|705.13|697.53|704.89|697.29|10
1653884280000|2022-05-30 04:18:00|704.9|697.3|707.85|700.25|708.32|700.72|704.9|697.3|26
1653884290000|2022-05-30 04:18:10|707.84|700.24|707.49|699.89|707.84|700.24|707.07|699.47|24
1653884300000|2022-05-30 04:18:20|707.19|699.59|706.89|699.29|707.2|699.6|706.88|699.28|27
1653884310000|2022-05-30 04:18:30|706.94|699.34|707.06|699.46|707.09|699.49|706.88|699.28|22
1653884320000|2022-05-30 04:18:40|707.07|699.47|706.97|699.37|707.09|699.49|706.78|699.18|22
1653884330000|2022-05-30 04:18:50|706.98|699.38|707.06|699.46|707.11|699.51|706.97|699.37|16
1653884340000|2022-05-30 04:19:00|707.07|699.47|707.06|699.46|707.1|699.5|706.96|699.36|14
1653884350000|2022-05-30 04:19:10|707.07|699.47|706.42|698.82|707.07|699.47|706.42|698.82|15
1653884360000|2022-05-30 04:19:20|706.43|698.83|706.3|698.7|706.44|698.84|706.27|698.67|13
1653884370000|2022-05-30 04:19:30|706.29|698.69|706.26|698.66|706.35|698.75|706.1|698.5|15
1653884380000|2022-05-30 04:19:40|706.21|698.61|706.17|698.57|706.27|698.67|706.17|698.57|6
1653884390000|2022-05-30 04:19:50|706.24|698.64|706.2|698.6|706.26|698.66|706.08|698.48|19
1653884400000|2022-05-30 04:20:00|706.19|698.59|706.08|698.48|706.26|698.66|706.03|698.43|19
1653884410000|2022-05-30 04:20:10|706.1|698.5|706.01|698.41|706.11|698.51|706.01|698.41|16
1653884420000|2022-05-30 04:20:20|705.99|698.39|706.07|698.47|706.07|698.47|705.94|698.34|3
1653884430000|2022-05-30 04:20:30|706.08|698.48|705.96|698.36|706.08|698.48|705.95|698.35|4
1653884440000|2022-05-30 04:20:40|706.02|698.42|706.14|698.54|706.2|698.6|706.02|698.42|7
1653884450000|2022-05-30 04:20:50|706.13|698.53|705.86|698.26|706.16|698.56|705.86|698.26|16
1653884460000|2022-05-30 04:21:00|705.93|698.33|706.13|698.53|706.16|698.56|705.73|698.13|15
1653884470000|2022-05-30 04:21:10|706.12|698.52|705.85|698.25|706.12|698.52|705.85|698.25|7
1653884480000|2022-05-30 04:21:20|705.84|698.24|705.99|698.39|705.99|698.39|705.84|698.24|4
1653884490000|2022-05-30 04:21:30|706.11|698.51|706.05|698.45|706.17|698.57|706.05|698.45|6
1653884500000|2022-05-30 04:21:40|706.12|698.52|706.12|698.52|706.12|698.52|706.12|698.52|1
1653884510000|2022-05-30 04:21:50|706.01|698.41|706.07|698.47|706.12|698.52|706.01|698.41|6
1653884520000|2022-05-30 04:22:00|706.08|698.48|706.05|698.45|706.13|698.53|706.04|698.44|12
1653884530000|2022-05-30 04:22:10|705.97|698.37|706.1|698.5|706.1|698.5|705.94|698.34|8
1653884540000|2022-05-30 04:22:20|706.09|698.49|706.09|698.49|706.09|698.49|706.09|698.49|1
1653884550000|2022-05-30 04:22:30|706.17|698.57|706.24|698.64|706.24|698.64|706.1|698.5|5
1653884560000|2022-05-30 04:22:40|706.25|698.65|706.04|698.44|706.25|698.65|706.04|698.44|4
1653884570000|2022-05-30 04:22:50|706.07|698.47|706.06|698.46|706.07|698.47|706.05|698.45|4
1653884580000|2022-05-30 04:23:00|706.07|698.47|706.08|698.48|706.12|698.52|706.04|698.44|13
1653884590000|2022-05-30 04:23:10|706.06|698.46|706.06|698.46|706.06|698.46|706.06|698.46|1
1653884600000|2022-05-30 04:23:20|706.31|698.71|706.22|698.62|706.42|698.82|706.18|698.58|16
1653884610000|2022-05-30 04:23:30|706.32|698.72|706.4|698.8|706.41|698.81|706.3|698.7|10
1653884620000|2022-05-30 04:23:40|706.37|698.77|706.31|698.71|706.46|698.86|706.31|698.71|14
1653884630000|2022-05-30 04:23:50|706.29|698.69|706.17|698.57|706.29|698.69|706.17|698.57|6
1653884640000|2022-05-30 04:24:00|706.14|698.54|706.33|698.73|706.66|699.06|706.14|698.54|18
1653884650000|2022-05-30 04:24:10|706.34|698.74|706.74|699.14|706.74|699.14|706.27|698.67|17
1653884660000|2022-05-30 04:24:20|706.73|699.13|706.25|698.65|706.74|699.14|706.25|698.65|14
1653884670000|2022-05-30 04:24:30|706.24|698.64|706.2|698.6|706.25|698.65|706.19|698.59|7
1653884680000|2022-05-30 04:24:40|706.19|698.59|706.18|698.58|706.19|698.59|706.18|698.58|4
1653884690000|2022-05-30 04:24:50|706.19|698.59|706.2|698.6|706.2|698.6|706.19|698.59|2
1653884700000|2022-05-30 04:25:00|706.13|698.53|706.15|698.55|706.15|698.55|706.13|698.53|3
1653884710000|2022-05-30 04:25:10|706.14|698.54|706.4|698.8|706.4|698.8|706.14|698.54|7
1653884720000|2022-05-30 04:25:20|706.47|698.87|706.47|698.87|706.49|698.89|706.42|698.82|15
1653884730000|2022-05-30 04:25:30|706.49|698.89|706.51|698.91|706.51|698.91|706.47|698.87|8
1653884740000|2022-05-30 04:25:40|706.54|698.94|706.89|699.29|706.89|699.29|706.5|698.9|13
1653884750000|2022-05-30 04:25:50|706.88|699.28|706.85|699.25|706.89|699.29|706.82|699.22|13
1653884760000|2022-05-30 04:26:00|706.95|699.35|706.95|699.35|706.96|699.36|706.9|699.3|6
1653884770000|2022-05-30 04:26:10|706.93|699.33|706.95|699.35|706.95|699.35|706.93|699.33|5
1653884790000|2022-05-30 04:26:30|706.91|699.31|706.96|699.36|706.96|699.36|706.91|699.31|4
1653884810000|2022-05-30 04:26:50|706.95|699.35|706.94|699.34|706.96|699.36|706.93|699.33|4
1653884820000|2022-05-30 04:27:00|706.95|699.35|706.91|699.31|706.99|699.39|706.87|699.27|10
1653884840000|2022-05-30 04:27:20|706.87|699.27|706.95|699.35|706.95|699.35|706.87|699.27|4
1653884850000|2022-05-30 04:27:30|706.92|699.32|706.96|699.36|706.96|699.36|706.92|699.32|4
1653884860000|2022-05-30 04:27:40|707.02|699.42|707.03|699.43|707.06|699.46|707.01|699.41|10
1653884870000|2022-05-30 04:27:50|707.06|699.46|706.94|699.34|707.06|699.46|706.94|699.34|7
1653884880000|2022-05-30 04:28:00|706.93|699.33|706.98|699.38|706.98|699.38|706.93|699.33|6
1653884890000|2022-05-30 04:28:10|707.02|699.42|706.9|699.3|707.02|699.42|706.87|699.27|7
1653884900000|2022-05-30 04:28:20|707.04|699.44|707.26|699.66|707.3|699.7|706.94|699.34|10
1653884910000|2022-05-30 04:28:30|706.99|699.39|707.14|699.54|707.17|699.57|706.99|699.39|7
1653884920000|2022-05-30 04:28:40|707.16|699.56|706.98|699.38|707.16|699.56|706.98|699.38|15
1653884930000|2022-05-30 04:28:50|707.02|699.42|706.96|699.36|707.06|699.46|706.95|699.35|10
1653884940000|2022-05-30 04:29:00|707.07|699.47|706.43|698.83|707.09|699.49|706.31|698.71|13
1653884950000|2022-05-30 04:29:10|706.42|698.82|706.41|698.81|706.43|698.83|706.4|698.8|6
1653884960000|2022-05-30 04:29:20|706.42|698.82|706.42|698.82|706.42|698.82|706.42|698.82|1
1653884970000|2022-05-30 04:29:30|706.34|698.74|706.25|698.65|706.34|698.74|706.23|698.63|8
1653884980000|2022-05-30 04:29:40|706.24|698.64|706.22|698.62|706.24|698.64|706.21|698.61|4
1653884990000|2022-05-30 04:29:50|706.21|698.61|706.2|698.6|706.23|698.63|706.2|698.6|10
1653885000000|2022-05-30 04:30:00|706.21|698.61|706.23|698.63|706.28|698.68|706.21|698.61|12
1653885010000|2022-05-30 04:30:10|706.22|698.62|706.2|698.6|706.23|698.63|706.17|698.57|11
1653885020000|2022-05-30 04:30:20|706.22|698.62|706|698.4|706.23|698.63|706|698.4|17
1653885030000|2022-05-30 04:30:30|706.06|698.46|705.95|698.35|706.08|698.48|705.94|698.34|14
1653885040000|2022-05-30 04:30:40|705.98|698.38|706.06|698.46|706.1|698.5|705.98|698.38|7
1653885050000|2022-05-30 04:30:50|706.13|698.53|706.19|698.59|706.19|698.59|706.06|698.46|5
1653885060000|2022-05-30 04:31:00|706.17|698.57|706.17|698.57|706.17|698.57|706.17|698.57|1
1653885070000|2022-05-30 04:31:10|706.21|698.61|706.2|698.6|706.21|698.61|706.2|698.6|2
1653885080000|2022-05-30 04:31:20|706.21|698.61|706.18|698.58|706.21|698.61|706.18|698.58|2
1653885090000|2022-05-30 04:31:30|706.04|698.44|706.18|698.58|706.18|698.58|706.04|698.44|2
1653885100000|2022-05-30 04:31:40|706.17|698.57|706.18|698.58|706.19|698.59|706.16|698.56|5
1653885110000|2022-05-30 04:31:50|706.19|698.59|706.16|698.56|706.45|698.85|706.15|698.55|18
1653885120000|2022-05-30 04:32:00|706.07|698.47|706.15|698.55|706.19|698.59|706.07|698.47|8
1653885130000|2022-05-30 04:32:10|706.11|698.51|706.01|698.41|706.11|698.51|705.97|698.37|16
1653885140000|2022-05-30 04:32:20|706.06|698.46|706.54|698.94|706.54|698.94|705.88|698.28|22
1653885150000|2022-05-30 04:32:30|706.52|698.92|706.32|698.72|706.52|698.92|706.31|698.71|13
1653885160000|2022-05-30 04:32:40|706.33|698.73|705.19|697.59|706.49|698.89|705.19|697.59|32
1653885170000|2022-05-30 04:32:50|705.35|697.75|705.27|697.67|705.62|698.02|705.04|697.44|28
1653885180000|2022-05-30 04:33:00|705.3|697.7|705.75|698.15|705.84|698.24|705.3|697.7|15
1653885190000|2022-05-30 04:33:10|705.76|698.16|705.26|697.66|705.76|698.16|705.23|697.63|22
1653885200000|2022-05-30 04:33:20|705.28|697.68|705.26|697.66|705.3|697.7|705.21|697.61|17
1653885210000|2022-05-30 04:33:30|705.13|697.53|705.07|697.47|705.17|697.57|705.04|697.44|15
1653885220000|2022-05-30 04:33:40|705.04|697.44|704.98|697.38|705.06|697.46|704.98|697.38|16
1653885230000|2022-05-30 04:33:50|705|697.4|705.01|697.41|705.02|697.42|705|697.4|7
1653885240000|2022-05-30 04:34:00|705.13|697.53|705.05|697.45|705.16|697.56|704.72|697.12|22
1653885250000|2022-05-30 04:34:10|705.06|697.46|705.14|697.54|705.15|697.55|705.05|697.45|5
1653885260000|2022-05-30 04:34:20|705.15|697.55|705.16|697.56|705.16|697.56|705.1|697.5|6
1653885270000|2022-05-30 04:34:30|705.1|697.5|704.5|696.9|705.2|697.6|704.5|696.9|22
1653885280000|2022-05-30 04:34:40|704.47|696.87|704.43|696.83|704.47|696.87|704.42|696.82|12
1653885290000|2022-05-30 04:34:50|704.37|696.77|705.02|697.42|705.04|697.44|704.36|696.76|18
1653885300000|2022-05-30 04:35:00|705|697.4|705.07|697.47|705.26|697.66|704.94|697.34|9
1653885310000|2022-05-30 04:35:10|705.08|697.48|705.07|697.47|705.15|697.55|705.07|697.47|12
1653885320000|2022-05-30 04:35:20|705.08|697.48|705.08|697.48|705.09|697.49|705.06|697.46|4
1653885330000|2022-05-30 04:35:30|705.09|697.49|705.11|697.51|705.11|697.51|705.09|697.49|3
1653885340000|2022-05-30 04:35:40|705.1|697.5|704.9|697.3|705.1|697.5|704.87|697.27|12
1653885350000|2022-05-30 04:35:50|704.93|697.33|704.98|697.38|704.98|697.38|704.93|697.33|2
1653885360000|2022-05-30 04:36:00|704.99|697.39|704.98|697.38|704.99|697.39|704.98|697.38|2
1653885380000|2022-05-30 04:36:20|704.96|697.36|704.97|697.37|704.97|697.37|704.96|697.36|2
1653885390000|2022-05-30 04:36:30|704.96|697.36|704.96|697.36|704.96|697.36|704.96|697.36|1
1653885420000|2022-05-30 04:37:00|704.86|697.26|704.86|697.26|704.86|697.26|704.86|697.26|1
1653885430000|2022-05-30 04:37:10|704.9|697.3|705|697.4|705|697.4|704.86|697.26|5
1653885440000|2022-05-30 04:37:20|705.03|697.43|705.01|697.41|705.06|697.46|704.97|697.37|6
1653885450000|2022-05-30 04:37:30|704.99|697.39|705|697.4|705|697.4|704.99|697.39|2
1653885460000|2022-05-30 04:37:40|705.01|697.41|705.58|697.98|705.62|698.02|705.01|697.41|14
1653885470000|2022-05-30 04:37:50|705.57|697.97|705.55|697.95|705.57|697.97|705.41|697.81|14
1653885480000|2022-05-30 04:38:00|705.5|697.9|705.71|698.11|705.77|698.17|705.44|697.84|18
1653885490000|2022-05-30 04:38:10|705.77|698.17|705.63|698.03|705.77|698.17|705.57|697.97|8
1653885500000|2022-05-30 04:38:20|705.64|698.04|706.24|698.64|706.24|698.64|705.63|698.03|12
1653885510000|2022-05-30 04:38:30|706.19|698.59|705.65|698.05|706.19|698.59|705.65|698.05|12
1653885520000|2022-05-30 04:38:40|705.61|698.01|706.06|698.46|706.07|698.47|705.61|698.01|12
1653885530000|2022-05-30 04:38:50|705.91|698.31|705.78|698.18|706|698.4|705.78|698.18|9
1653885540000|2022-05-30 04:39:00|705.85|698.25|705.89|698.29|706.03|698.43|705.78|698.18|12
1653885550000|2022-05-30 04:39:10|705.92|698.32|705.79|698.19|705.92|698.32|705.7|698.1|11
1653885560000|2022-05-30 04:39:20|705.7|698.1|705.93|698.33|705.93|698.33|705.7|698.1|2
1653885570000|2022-05-30 04:39:30|706.01|698.41|706.02|698.42|706.03|698.43|706|698.4|4
1653885580000|2022-05-30 04:39:40|705.99|698.39|705.99|698.39|705.99|698.39|705.99|698.39|1
1653885590000|2022-05-30 04:39:50|705.98|698.38|705.98|698.38|705.98|698.38|705.98|698.38|1
1653885600000|2022-05-30 04:40:00|705.91|698.31|705.91|698.31|705.92|698.32|705.91|698.31|3
1653885610000|2022-05-30 04:40:10|705.92|698.32|705.92|698.32|705.92|698.32|705.92|698.32|1
1653885620000|2022-05-30 04:40:20|705.91|698.31|705.87|698.27|705.91|698.31|705.85|698.25|5
1653885630000|2022-05-30 04:40:30|705.96|698.36|705.95|698.35|705.96|698.36|705.95|698.35|2
1653885660000|2022-05-30 04:41:00|705.92|698.32|705.95|698.35|705.97|698.37|705.92|698.32|6
1653885670000|2022-05-30 04:41:10|705.96|698.36|705.69|698.09|705.97|698.37|705.69|698.09|7
1653885680000|2022-05-30 04:41:20|705.63|698.03|705.47|697.87|705.64|698.04|705.47|697.87|13
1653885690000|2022-05-30 04:41:30|705.48|697.88|705.57|697.97|705.75|698.15|705.48|697.88|21
1653885700000|2022-05-30 04:41:40|705.56|697.96|705.67|698.07|705.74|698.14|705.56|697.96|10
1653885710000|2022-05-30 04:41:50|705.64|698.04|705.54|697.94|705.69|698.09|705.54|697.94|10
1653885720000|2022-05-30 04:42:00|705.58|697.98|705.09|697.49|705.63|698.03|705.07|697.47|23
1653885730000|2022-05-30 04:42:10|705.1|697.5|704.76|697.16|705.1|697.5|704.76|697.16|10
1653885740000|2022-05-30 04:42:20|704.77|697.17|704.95|697.35|704.98|697.38|704.77|697.17|11
1653885750000|2022-05-30 04:42:30|704.97|697.37|704.93|697.33|704.97|697.37|704.93|697.33|4
1653885770000|2022-05-30 04:42:50|704.92|697.32|704.92|697.32|704.92|697.32|704.92|697.32|1
1653885780000|2022-05-30 04:43:00|704.97|697.37|705.04|697.44|705.04|697.44|704.97|697.37|2
1653885790000|2022-05-30 04:43:10|704.91|697.31|704.96|697.36|704.96|697.36|704.89|697.29|5
1653885800000|2022-05-30 04:43:20|705.04|697.44|705.01|697.41|705.08|697.48|705.01|697.41|12
1653885810000|2022-05-30 04:43:30|705.02|697.42|704.99|697.39|705.04|697.44|704.98|697.38|9
1653885820000|2022-05-30 04:43:40|704.93|697.33|704.92|697.32|704.94|697.34|704.92|697.32|4
1653885830000|2022-05-30 04:43:50|704.89|697.29|704.92|697.32|704.92|697.32|704.89|697.29|5
1653885840000|2022-05-30 04:44:00|704.88|697.28|704.95|697.35|704.95|697.35|704.88|697.28|6
1653885850000|2022-05-30 04:44:10|704.96|697.36|704.95|697.35|704.96|697.36|704.95|697.35|2
1653885860000|2022-05-30 04:44:20|704.94|697.34|704.94|697.34|704.94|697.34|704.94|697.34|1
1653885870000|2022-05-30 04:44:30|704.95|697.35|704.94|697.34|704.95|697.35|704.94|697.34|2
1653885880000|2022-05-30 04:44:40|704.95|697.35|704.94|697.34|704.95|697.35|704.93|697.33|4
1653885890000|2022-05-30 04:44:50|704.93|697.33|704.95|697.35|704.95|697.35|704.93|697.33|2
1653885900000|2022-05-30 04:45:00|704.79|697.19|704.54|696.94|704.82|697.22|704.54|696.94|10
1653885910000|2022-05-30 04:45:10|704.5|696.9|704.65|697.05|704.68|697.08|704.27|696.67|19
1653885920000|2022-05-30 04:45:20|704.66|697.06|704.68|697.08|704.71|697.11|704.64|697.04|7
1653885930000|2022-05-30 04:45:30|704.66|697.06|704.67|697.07|704.76|697.16|704.65|697.05|8
1653885940000|2022-05-30 04:45:40|704.71|697.11|704.89|697.29|704.89|697.29|704.71|697.11|6
1653885950000|2022-05-30 04:45:50|704.87|697.27|705.26|697.66|705.26|697.66|704.87|697.27|7
1653885960000|2022-05-30 04:46:00|705.43|697.83|705.22|697.62|705.43|697.83|705.18|697.58|16
1653885970000|2022-05-30 04:46:10|705.24|697.64|704.96|697.36|705.24|697.64|704.96|697.36|14
1653885980000|2022-05-30 04:46:20|704.99|697.39|704.96|697.36|705|697.4|704.96|697.36|3
1653885990000|2022-05-30 04:46:30|704.81|697.21|704.87|697.27|704.9|697.3|704.81|697.21|15
1653886000000|2022-05-30 04:46:40|704.89|697.29|704.78|697.18|704.89|697.29|704.64|697.04|10
1653886010000|2022-05-30 04:46:50|704.73|697.13|704.47|696.87|704.79|697.19|704.47|696.87|8
1653886020000|2022-05-30 04:47:00|704.48|696.88|704.65|697.05|704.72|697.12|704.4|696.8|11
1653886030000|2022-05-30 04:47:10|704.66|697.06|704.65|697.05|704.66|697.06|704.64|697.04|6
1653886040000|2022-05-30 04:47:20|704.64|697.04|704.76|697.16|704.76|697.16|704.64|697.04|7
1653886050000|2022-05-30 04:47:30|704.78|697.18|704.82|697.22|704.82|697.22|704.61|697.01|11
1653886060000|2022-05-30 04:47:40|704.74|697.14|704.69|697.09|704.76|697.16|704.68|697.08|8
1653886070000|2022-05-30 04:47:50|704.7|697.1|704.82|697.22|704.82|697.22|704.7|697.1|9
1653886080000|2022-05-30 04:48:00|704.71|697.11|704.71|697.11|704.71|697.11|704.71|697.11|1
1653886090000|2022-05-30 04:48:10|704.7|697.1|704.92|697.32|704.92|697.32|704.7|697.1|22
1653886100000|2022-05-30 04:48:20|704.99|697.39|704.68|697.08|705.01|697.41|704.66|697.06|19
1653886110000|2022-05-30 04:48:30|704.78|697.18|704.77|697.17|704.78|697.18|704.73|697.13|8
1653886120000|2022-05-30 04:48:40|704.78|697.18|704.67|697.07|704.79|697.19|704.58|696.98|7
1653886130000|2022-05-30 04:48:50|704.66|697.06|704.66|697.06|704.67|697.07|704.65|697.05|5
1653886140000|2022-05-30 04:49:00|704.65|697.05|704.76|697.16|704.77|697.17|704.65|697.05|4
1653886150000|2022-05-30 04:49:10|704.75|697.15|704.82|697.22|704.82|697.22|704.69|697.09|5
1653886160000|2022-05-30 04:49:20|704.79|697.19|704.79|697.19|704.79|697.19|704.79|697.19|1
1653886170000|2022-05-30 04:49:30|704.78|697.18|704.78|697.18|704.78|697.18|704.78|697.18|1
1653886180000|2022-05-30 04:49:40|704.79|697.19|704.79|697.19|704.79|697.19|704.79|697.19|1
1653886190000|2022-05-30 04:49:50|704.81|697.21|704.78|697.18|704.81|697.21|704.77|697.17|5
1653886200000|2022-05-30 04:50:00|704.77|697.17|704.76|697.16|704.77|697.17|704.76|697.16|2
1653886210000|2022-05-30 04:50:10|704.77|697.17|704.77|697.17|704.77|697.17|704.77|697.17|1
1653886220000|2022-05-30 04:50:20|704.74|697.14|704.91|697.31|704.94|697.34|704.73|697.13|7
1653886230000|2022-05-30 04:50:30|704.92|697.32|704.92|697.32|704.92|697.32|704.91|697.31|3
1653886250000|2022-05-30 04:50:50|704.91|697.31|704.91|697.31|704.91|697.31|704.89|697.29|4
1653886260000|2022-05-30 04:51:00|704.88|697.28|704.9|697.3|704.92|697.32|704.88|697.28|8
1653886270000|2022-05-30 04:51:10|704.91|697.31|704.97|697.37|704.98|697.38|704.91|697.31|6
1653886280000|2022-05-30 04:51:20|704.95|697.35|704.97|697.37|704.98|697.38|704.95|697.35|5
1653886290000|2022-05-30 04:51:30|704.95|697.35|704.96|697.36|704.96|697.36|704.95|697.35|2
1653886300000|2022-05-30 04:51:40|704.98|697.38|704.94|697.34|705.01|697.41|704.94|697.34|10
1653886310000|2022-05-30 04:51:50|704.93|697.33|704.7|697.1|704.93|697.33|704.48|696.88|23
1653886320000|2022-05-30 04:52:00|704.76|697.16|704.86|697.26|704.93|697.33|704.74|697.14|16
1653886330000|2022-05-30 04:52:10|704.87|697.27|704.85|697.25|704.89|697.29|704.85|697.25|7
1653886340000|2022-05-30 04:52:20|704.76|697.16|704.72|697.12|704.77|697.17|704.69|697.09|8
1653886350000|2022-05-30 04:52:30|704.7|697.1|704.64|697.04|704.71|697.11|704.58|696.98|19
1653886360000|2022-05-30 04:52:40|704.65|697.05|704.19|696.59|704.65|697.05|704.13|696.53|10
1653886370000|2022-05-30 04:52:50|704.18|696.58|704.18|696.58|704.18|696.58|704.17|696.57|5
1653886380000|2022-05-30 04:53:00|704.17|696.57|704.03|696.43|704.18|696.58|704.03|696.43|7
1653886390000|2022-05-30 04:53:10|704.04|696.44|704.28|696.68|704.49|696.89|704.04|696.44|15
1653886400000|2022-05-30 04:53:20|704.24|696.64|704.26|696.66|704.26|696.66|704.24|696.64|5
1653886410000|2022-05-30 04:53:30|704.21|696.61|704.18|696.58|704.22|696.62|704.18|696.58|6
1653886420000|2022-05-30 04:53:40|704.19|696.59|704.02|696.42|704.19|696.59|704.02|696.42|4
1653886430000|2022-05-30 04:53:50|704.03|696.43|703.69|696.09|704.09|696.49|703.68|696.08|20
1653886440000|2022-05-30 04:54:00|703.99|696.39|703.99|696.39|703.99|696.39|703.99|696.39|1
1653886450000|2022-05-30 04:54:10|704|696.4|704.17|696.57|704.17|696.57|704|696.4|7
1653886460000|2022-05-30 04:54:20|704.13|696.53|704.16|696.56|704.16|696.56|704.13|696.53|3
1653886470000|2022-05-30 04:54:30|704.12|696.52|704.14|696.54|704.16|696.56|704.12|696.52|4
1653886480000|2022-05-30 04:54:40|704.1|696.5|703.94|696.34|704.14|696.54|703.93|696.33|6
1653886500000|2022-05-30 04:55:00|703.96|696.36|704.09|696.49|704.15|696.55|703.96|696.36|7
1653886520000|2022-05-30 04:55:20|704.08|696.48|704.03|696.43|704.09|696.49|704.03|696.43|5
1653886530000|2022-05-30 04:55:30|704|696.4|704.02|696.42|704.03|696.43|704|696.4|6
1653886540000|2022-05-30 04:55:40|704.03|696.43|704.02|696.42|704.04|696.44|704.02|696.42|3
1653886560000|2022-05-30 04:56:00|704.03|696.43|704.57|696.97|704.68|697.08|704.03|696.43|11
1653886570000|2022-05-30 04:56:10|704.65|697.05|704.55|696.95|704.71|697.11|704.3|696.7|13
1653886580000|2022-05-30 04:56:20|704.51|696.91|704.54|696.94|704.6|697|704.51|696.91|12
1653886590000|2022-05-30 04:56:30|704.61|697.01|704.51|696.91|704.61|697.01|704.5|696.9|4
1653886600000|2022-05-30 04:56:40|704.56|696.96|704.59|696.99|704.64|697.04|704.53|696.93|4
1653886610000|2022-05-30 04:56:50|704.62|697.02|704.9|697.3|704.9|697.3|704.62|697.02|15
1653886620000|2022-05-30 04:57:00|704.88|697.28|704.83|697.23|704.88|697.28|704.83|697.23|2
1653886630000|2022-05-30 04:57:10|704.84|697.24|705|697.4|705|697.4|704.84|697.24|3
1653886640000|2022-05-30 04:57:20|705.01|697.41|705.05|697.45|705.05|697.45|705.01|697.41|4
1653886650000|2022-05-30 04:57:30|705.04|697.44|705.01|697.41|705.04|697.44|704.98|697.38|4
1653886660000|2022-05-30 04:57:40|705|697.4|705.02|697.42|705.02|697.42|705|697.4|7
1653886680000|2022-05-30 04:58:00|704.84|697.24|704.81|697.21|704.84|697.24|704.5|696.9|13
1653886690000|2022-05-30 04:58:10|704.73|697.13|704.82|697.22|704.82|697.22|704.73|697.13|4
1653886700000|2022-05-30 04:58:20|704.84|697.24|704.84|697.24|704.98|697.38|704.81|697.21|15
1653886710000|2022-05-30 04:58:30|704.87|697.27|705.13|697.53|705.15|697.55|704.87|697.27|7
1653886720000|2022-05-30 04:58:40|705.1|697.5|705.1|697.5|705.1|697.5|705.1|697.5|1
1653886730000|2022-05-30 04:58:50|705.07|697.47|705.07|697.47|705.07|697.47|705.07|697.47|1
1653886740000|2022-05-30 04:59:00|705.15|697.55|705.48|697.88|705.61|698.01|705.15|697.55|15
1653886750000|2022-05-30 04:59:10|705.43|697.83|705.51|697.91|705.51|697.91|705.43|697.83|5
1653886760000|2022-05-30 04:59:20|705.65|698.05|705.81|698.21|705.91|698.31|705.65|698.05|7
1653886770000|2022-05-30 04:59:30|705.85|698.25|705.85|698.25|705.85|698.25|705.85|698.25|1
1653886780000|2022-05-30 04:59:40|705.82|698.22|705.82|698.22|705.82|698.22|705.82|698.22|1
1653886790000|2022-05-30 04:59:50|705.81|698.21|705.9|698.3|705.94|698.34|705.8|698.2|12
1653886800000|2022-05-30 05:00:00|705.94|698.34|705.55|697.95|705.97|698.37|705.55|697.95|14
1653886810000|2022-05-30 05:00:10|705.23|697.63|705.48|697.88|705.48|697.88|705.21|697.61|13
1653886820000|2022-05-30 05:00:20|705.44|697.84|705.42|697.82|705.45|697.85|705.42|697.82|3
1653886830000|2022-05-30 05:00:30|705.48|697.88|705.87|698.27|705.87|698.27|705.48|697.88|13
1653886840000|2022-05-30 05:00:40|705.91|698.31|705.99|698.39|706.04|698.44|705.88|698.28|9
1653886850000|2022-05-30 05:00:50|706.02|698.42|706.02|698.42|706.02|698.42|705.99|698.39|3
1653886860000|2022-05-30 05:01:00|706.01|698.41|706.71|699.11|706.73|699.13|705.99|698.39|18
1653886870000|2022-05-30 05:01:10|706.66|699.06|706.33|698.73|706.66|699.06|706.33|698.73|13
1653886880000|2022-05-30 05:01:20|706.41|698.81|706.17|698.57|706.52|698.92|706.1|698.5|10
1653886890000|2022-05-30 05:01:30|706.19|698.59|706.17|698.57|706.19|698.59|706.17|698.57|2
1653886900000|2022-05-30 05:01:40|706.1|698.5|706.11|698.51|706.11|698.51|706.1|698.5|2
1653886910000|2022-05-30 05:01:50|706.13|698.53|706.01|698.41|706.13|698.53|706|698.4|4
1653886920000|2022-05-30 05:02:00|705.71|698.11|705.7|698.1|705.71|698.11|705.64|698.04|4
1653886940000|2022-05-30 05:02:20|706|698.4|706|698.4|706|698.4|706|698.4|1
1653886950000|2022-05-30 05:02:30|705.94|698.34|705.89|698.29|705.94|698.34|705.87|698.27|7
1653886960000|2022-05-30 05:02:40|705.84|698.24|705.98|698.38|705.98|698.38|705.82|698.22|13
1653886970000|2022-05-30 05:02:50|705.97|698.37|705.98|698.38|706.01|698.41|705.97|698.37|8
1653886980000|2022-05-30 05:03:00|705.97|698.37|705.84|698.24|705.97|698.37|705.81|698.21|5
1653886990000|2022-05-30 05:03:10|705.89|698.29|705.9|698.3|705.9|698.3|705.84|698.24|3
1653887000000|2022-05-30 05:03:20|705.95|698.35|705.95|698.35|706|698.4|705.94|698.34|6
1653887020000|2022-05-30 05:03:40|705.98|698.38|706.13|698.53|706.18|698.58|705.95|698.35|16
1653887030000|2022-05-30 05:03:50|706.22|698.62|706.11|698.51|706.25|698.65|706.1|698.5|19
1653887040000|2022-05-30 05:04:00|706.12|698.52|706.14|698.54|706.18|698.58|706.09|698.49|12
1653887050000|2022-05-30 05:04:10|706.26|698.66|706.39|698.79|706.42|698.82|706.26|698.66|12
1653887060000|2022-05-30 05:04:20|706.51|698.91|706.59|698.99|706.59|698.99|706.4|698.8|6
1653887070000|2022-05-30 05:04:30|706.57|698.97|706.48|698.88|706.7|699.1|706.48|698.88|10
1653887080000|2022-05-30 05:04:40|706.61|699.01|706.74|699.14|706.74|699.14|706.61|699.01|15
1653887090000|2022-05-30 05:04:50|706.73|699.13|706.73|699.13|706.74|699.14|706.65|699.05|11
1653887100000|2022-05-30 05:05:00|706.72|699.12|706.73|699.13|706.73|699.13|706.4|698.8|8
1653887120000|2022-05-30 05:05:20|706.72|699.12|706.73|699.13|706.73|699.13|706.72|699.12|4
1653887130000|2022-05-30 05:05:30|706.88|699.28|707.62|700.02|707.72|700.12|706.82|699.22|22
1653887140000|2022-05-30 05:05:40|707.83|700.23|707.85|700.25|707.92|700.32|707.81|700.21|17
1653887150000|2022-05-30 05:05:50|707.81|700.21|707.32|699.72|707.81|700.21|707.27|699.67|15
1653887160000|2022-05-30 05:06:00|707.3|699.7|707.07|699.47|707.31|699.71|707.07|699.47|12
1653887170000|2022-05-30 05:06:10|707.08|699.48|707.12|699.52|707.12|699.52|707.08|699.48|5
1653887180000|2022-05-30 05:06:20|707.11|699.51|707.05|699.45|707.12|699.52|707.02|699.42|7
1653887190000|2022-05-30 05:06:30|707.04|699.44|706.79|699.19|707.04|699.44|706.79|699.19|2
1653887200000|2022-05-30 05:06:40|706.78|699.18|706.76|699.16|706.78|699.18|706.76|699.16|4
1653887210000|2022-05-30 05:06:50|706.71|699.11|706.71|699.11|706.71|699.11|706.71|699.11|1
1653887220000|2022-05-30 05:07:00|706.73|699.13|706.73|699.13|706.73|699.13|706.73|699.13|1
1653887230000|2022-05-30 05:07:10|706.77|699.17|706.77|699.17|706.77|699.17|706.77|699.17|1
1653887240000|2022-05-30 05:07:20|706.68|699.08|706.28|698.68|706.68|699.08|706.23|698.63|17
1653887250000|2022-05-30 05:07:30|706.23|698.63|706.21|698.61|706.28|698.68|706.21|698.61|13
1653887260000|2022-05-30 05:07:40|706.2|698.6|706.23|698.63|706.25|698.65|706.2|698.6|15
1653887270000|2022-05-30 05:07:50|706.25|698.65|706.13|698.53|706.26|698.66|706.13|698.53|6
1653887280000|2022-05-30 05:08:00|706.15|698.55|706.11|698.51|706.17|698.57|706.06|698.46|9
1653887290000|2022-05-30 05:08:10|706.09|698.49|706.15|698.55|706.21|698.61|706.09|698.49|17
1653887300000|2022-05-30 05:08:20|706.1|698.5|706.19|698.59|706.23|698.63|706.1|698.5|8
1653887310000|2022-05-30 05:08:30|706.18|698.58|706.19|698.59|706.19|698.59|706.16|698.56|4
1653887320000|2022-05-30 05:08:40|706.21|698.61|706.18|698.58|706.22|698.62|706.18|698.58|3
1653887330000|2022-05-30 05:08:50|706.17|698.57|706.17|698.57|706.17|698.57|706.13|698.53|11
1653887340000|2022-05-30 05:09:00|706.2|698.6|706.14|698.54|706.2|698.6|706.05|698.45|16
1653887350000|2022-05-30 05:09:10|706.09|698.49|705.99|698.39|706.12|698.52|705.99|698.39|20
1653887360000|2022-05-30 05:09:20|706|698.4|706.15|698.55|706.15|698.55|705.92|698.32|10
1653887370000|2022-05-30 05:09:30|706.17|698.57|706.42|698.82|706.47|698.87|706.17|698.57|8
1653887380000|2022-05-30 05:09:40|706.41|698.81|706.19|698.59|706.57|698.97|706.17|698.57|12
1653887390000|2022-05-30 05:09:50|706.25|698.65|706.22|698.62|706.25|698.65|706.13|698.53|12
1653887400000|2022-05-30 05:10:00|705.86|698.26|705.91|698.31|705.91|698.31|705.86|698.26|4
1653887410000|2022-05-30 05:10:10|705.92|698.32|705.9|698.3|705.92|698.32|705.9|698.3|2
1653887420000|2022-05-30 05:10:20|705.99|698.39|705.95|698.35|705.99|698.39|705.95|698.35|2
1653887430000|2022-05-30 05:10:30|705.99|698.39|705.99|698.39|706|698.4|705.98|698.38|4
1653887440000|2022-05-30 05:10:40|706.01|698.41|705.79|698.19|706.01|698.41|705.79|698.19|6
1653887450000|2022-05-30 05:10:50|705.94|698.34|705.94|698.34|705.95|698.35|705.89|698.29|12
1653887460000|2022-05-30 05:11:00|705.92|698.32|706.05|698.45|706.05|698.45|705.91|698.31|11
1653887470000|2022-05-30 05:11:10|706.04|698.44|706.09|698.49|706.1|698.5|706.04|698.44|6
1653887480000|2022-05-30 05:11:20|706.1|698.5|706.04|698.44|706.1|698.5|706.01|698.41|10
1653887490000|2022-05-30 05:11:30|706.07|698.47|706.07|698.47|706.07|698.47|706.03|698.43|3
1653887500000|2022-05-30 05:11:40|706.04|698.44|706.02|698.42|706.04|698.44|706.02|698.42|2
1653887510000|2022-05-30 05:11:50|706.04|698.44|706.02|698.42|706.15|698.55|706.02|698.42|15
1653887520000|2022-05-30 05:12:00|706.03|698.43|706.09|698.49|706.13|698.53|706.03|698.43|5
1653887530000|2022-05-30 05:12:10|706.1|698.5|706.52|698.92|706.55|698.95|706.1|698.5|17
1653887540000|2022-05-30 05:12:20|706.66|699.06|706.41|698.81|706.66|699.06|706.41|698.81|16
1653887550000|2022-05-30 05:12:30|706.37|698.77|706.39|698.79|706.39|698.79|706.36|698.76|6
1653887560000|2022-05-30 05:12:40|706.4|698.8|706.35|698.75|706.4|698.8|706.29|698.69|8
1653887570000|2022-05-30 05:12:50|706.36|698.76|706.19|698.59|706.36|698.76|706.16|698.56|7
1653887580000|2022-05-30 05:13:00|706.12|698.52|706.13|698.53|706.13|698.53|706.12|698.52|2
1653887590000|2022-05-30 05:13:10|706.14|698.54|706.1|698.5|706.14|698.54|706.08|698.48|11
1653887600000|2022-05-30 05:13:20|706.11|698.51|706.09|698.49|706.12|698.52|706.09|698.49|4
1653887610000|2022-05-30 05:13:30|706.08|698.48|706.16|698.56|706.16|698.56|706.08|698.48|7
1653887620000|2022-05-30 05:13:40|706.15|698.55|706.09|698.49|706.15|698.55|706.09|698.49|7
1653887630000|2022-05-30 05:13:50|706.08|698.48|706.1|698.5|706.1|698.5|706.08|698.48|3
1653887640000|2022-05-30 05:14:00|706.59|698.99|706.7|699.1|706.7|699.1|706.59|698.99|8
1653887650000|2022-05-30 05:14:10|706.85|699.25|706.85|699.25|706.88|699.28|706.74|699.14|12
1653887660000|2022-05-30 05:14:20|706.79|699.19|706.84|699.24|706.84|699.24|706.78|699.18|6
1653887670000|2022-05-30 05:14:30|706.85|699.25|706.97|699.37|706.98|699.38|706.82|699.22|14
1653887680000|2022-05-30 05:14:40|706.93|699.33|707.76|700.16|707.76|700.16|706.93|699.33|19
1653887690000|2022-05-30 05:14:50|707.77|700.17|707.46|699.86|707.77|700.17|707.44|699.84|15
1653887700000|2022-05-30 05:15:00|707.57|699.97|707.39|699.79|707.67|700.07|707.39|699.79|9
1653887710000|2022-05-30 05:15:10|707.38|699.78|707.24|699.64|707.42|699.82|707.24|699.64|16
1653887720000|2022-05-30 05:15:20|707.29|699.69|707.2|699.6|707.29|699.69|707.15|699.55|5
1653887730000|2022-05-30 05:15:30|707.21|699.61|707.16|699.56|707.26|699.66|707.14|699.54|6
1653887740000|2022-05-30 05:15:40|707.19|699.59|707.19|699.59|707.19|699.59|707.19|699.59|1
1653887750000|2022-05-30 05:15:50|707.2|699.6|707.18|699.58|707.2|699.6|707.18|699.58|3
1653887760000|2022-05-30 05:16:00|707.19|699.59|707.01|699.41|707.19|699.59|707.01|699.41|9
1653887770000|2022-05-30 05:16:10|706.99|699.39|707|699.4|707.01|699.41|706.96|699.36|12
1653887780000|2022-05-30 05:16:20|707.12|699.52|707.05|699.45|707.22|699.62|706.99|699.39|11
1653887790000|2022-05-30 05:16:30|707.04|699.44|707|699.4|707.05|699.45|707|699.4|10
1653887800000|2022-05-30 05:16:40|706.96|699.36|707.11|699.51|707.22|699.62|706.96|699.36|15
1653887810000|2022-05-30 05:16:50|707.13|699.53|707.24|699.64|707.24|699.64|707.13|699.53|2
1653887820000|2022-05-30 05:17:00|707.21|699.61|707.19|699.59|707.23|699.63|707.19|699.59|6
1653887830000|2022-05-30 05:17:10|707.24|699.64|707.25|699.65|707.3|699.7|707.19|699.59|9
1653887840000|2022-05-30 05:17:20|707.2|699.6|707.19|699.59|707.22|699.62|707.19|699.59|6
1653887850000|2022-05-30 05:17:30|707.24|699.64|707.24|699.64|707.24|699.64|707.24|699.64|1
1653887860000|2022-05-30 05:17:40|707.12|699.52|707.24|699.64|707.25|699.65|707.12|699.52|4
1653887880000|2022-05-30 05:18:00|707.23|699.63|707.19|699.59|707.23|699.63|707.19|699.59|4
1653887890000|2022-05-30 05:18:10|707.13|699.53|707.33|699.73|707.33|699.73|707.13|699.53|9
1653887900000|2022-05-30 05:18:20|707.34|699.74|707.29|699.69|707.35|699.75|707.19|699.59|4
1653887910000|2022-05-30 05:18:30|707.28|699.68|707.29|699.69|707.29|699.69|707.28|699.68|2
1653887920000|2022-05-30 05:18:40|707.3|699.7|707.3|699.7|707.35|699.75|707.3|699.7|8
1653887930000|2022-05-30 05:18:50|707.34|699.74|707.45|699.85|707.5|699.9|707.33|699.73|8
1653887940000|2022-05-30 05:19:00|707.46|699.86|707.7|700.1|707.7|700.1|707.46|699.86|5
1653887950000|2022-05-30 05:19:10|707.74|700.14|707.74|700.14|707.74|700.14|707.74|700.14|1
1653887960000|2022-05-30 05:19:20|707.7|700.1|707.82|700.22|707.84|700.24|707.7|700.1|5
1653887970000|2022-05-30 05:19:30|707.66|700.06|707.89|700.29|707.9|700.3|707.66|700.06|10
1653887980000|2022-05-30 05:19:40|707.84|700.24|707.81|700.21|707.84|700.24|707.69|700.09|5
1653887990000|2022-05-30 05:19:50|707.75|700.15|707.91|700.31|708.01|700.41|707.75|700.15|15
1653888000000|2022-05-30 05:20:00|707.9|700.3|707.62|700.02|707.9|700.3|707.62|700.02|13
1653888010000|2022-05-30 05:20:10|707.75|700.15|707.75|700.15|707.75|700.15|707.75|700.15|1
1653888020000|2022-05-30 05:20:20|707.76|700.16|707.77|700.17|707.78|700.18|707.73|700.13|7
1653888030000|2022-05-30 05:20:30|707.78|700.18|707.78|700.18|707.78|700.18|707.73|700.13|3
1653888040000|2022-05-30 05:20:40|707.77|700.17|707.73|700.13|707.78|700.18|707.73|700.13|5
1653888050000|2022-05-30 05:20:50|707.76|700.16|707.76|700.16|707.76|700.16|707.76|700.16|1
1653888060000|2022-05-30 05:21:00|707.77|700.17|707.76|700.16|707.8|700.2|707.76|700.16|4
1653888070000|2022-05-30 05:21:10|707.75|700.15|707.76|700.16|707.76|700.16|707.75|700.15|2
1653888080000|2022-05-30 05:21:20|707.77|700.17|707.77|700.17|707.77|700.17|707.77|700.17|1
1653888090000|2022-05-30 05:21:30|707.7|700.1|707.7|700.1|707.7|700.1|707.7|700.1|1
1653888110000|2022-05-30 05:21:50|707.64|700.04|707.64|700.04|707.64|700.04|707.64|700.04|1
1653888120000|2022-05-30 05:22:00|707.63|700.03|707.63|700.03|707.63|700.03|707.63|700.03|1
1653888130000|2022-05-30 05:22:10|707.65|700.05|707.87|700.27|707.87|700.27|707.65|700.05|2
1653888140000|2022-05-30 05:22:20|707.89|700.29|707.9|700.3|707.9|700.3|707.89|700.29|2
1653888150000|2022-05-30 05:22:30|707.93|700.33|707.93|700.33|707.93|700.33|707.93|700.33|1
1653888160000|2022-05-30 05:22:40|707.82|700.22|707.82|700.22|707.82|700.22|707.82|700.22|1
1653888170000|2022-05-30 05:22:50|707.72|700.12|707.74|700.14|707.76|700.16|707.66|700.06|5
1653888180000|2022-05-30 05:23:00|707.84|700.24|707.32|699.72|708.27|700.67|707.32|699.72|27
1653888190000|2022-05-30 05:23:10|707.35|699.75|707.64|700.04|707.64|700.04|707.3|699.7|18
1653888200000|2022-05-30 05:23:20|707.63|700.03|707.63|700.03|707.71|700.11|707.45|699.85|24
1653888210000|2022-05-30 05:23:30|707.64|700.04|707.6|700|707.64|700.04|707.55|699.95|8
1653888220000|2022-05-30 05:23:40|707.59|699.99|707.59|699.99|707.59|699.99|707.59|699.99|1
1653888230000|2022-05-30 05:23:50|707.62|700.02|707.61|700.01|707.62|700.02|707.5|699.9|5
1653888240000|2022-05-30 05:24:00|707.58|699.98|707.58|699.98|707.62|700.02|707.57|699.97|8
1653888250000|2022-05-30 05:24:10|707.54|699.94|707.54|699.94|707.54|699.94|707.54|699.94|1
1653888260000|2022-05-30 05:24:20|707.57|699.97|707.59|699.99|707.59|699.99|707.57|699.97|2
1653888270000|2022-05-30 05:24:30|707.62|700.02|707.59|699.99|707.62|700.02|707.59|699.99|2
1653888280000|2022-05-30 05:24:40|707.6|700|707.6|700|707.6|700|707.6|700|1
1653888290000|2022-05-30 05:24:50|707.61|700.01|707.61|700.01|707.61|700.01|707.61|700.01|1
1653888300000|2022-05-30 05:25:00|707.64|700.04|708.32|700.72|708.33|700.73|707.62|700.02|11
1653888310000|2022-05-30 05:25:10|708.3|700.7|708.13|700.53|708.3|700.7|708.08|700.48|12
1653888320000|2022-05-30 05:25:20|708.18|700.58|708.17|700.57|708.18|700.58|708.17|700.57|2
1653888330000|2022-05-30 05:25:30|708.11|700.51|708.38|700.78|708.38|700.78|708.06|700.46|16
1653888340000|2022-05-30 05:25:40|708.58|700.98|708.59|700.99|708.59|700.99|708.58|700.98|2
1653888350000|2022-05-30 05:25:50|708.58|700.98|708.68|701.08|708.68|701.08|708.58|700.98|4
1653888360000|2022-05-30 05:26:00|708.72|701.12|708.74|701.14|708.79|701.19|708.7|701.1|13
1653888370000|2022-05-30 05:26:10|708.75|701.15|708.7|701.1|708.76|701.16|708.64|701.04|7
1653888380000|2022-05-30 05:26:20|708.65|701.05|708.68|701.08|708.68|701.08|708.65|701.05|2
1653888390000|2022-05-30 05:26:30|708.78|701.18|708.68|701.08|708.78|701.18|708.68|701.08|2
1653888400000|2022-05-30 05:26:40|708.77|701.17|708.87|701.27|708.91|701.31|708.76|701.16|9
1653888410000|2022-05-30 05:26:50|708.89|701.29|708.68|701.08|708.98|701.38|708.68|701.08|13
1653888420000|2022-05-30 05:27:00|708.83|701.23|708.75|701.15|708.9|701.3|708.75|701.15|6
1653888430000|2022-05-30 05:27:10|708.85|701.25|708.89|701.29|708.89|701.29|708.85|701.25|3
1653888440000|2022-05-30 05:27:20|708.88|701.28|708.86|701.26|708.92|701.32|708.86|701.26|18
1653888450000|2022-05-30 05:27:30|708.89|701.29|708.86|701.26|708.9|701.3|708.86|701.26|3
1653888460000|2022-05-30 05:27:40|708.85|701.25|708.86|701.26|708.86|701.26|708.85|701.25|2
1653888470000|2022-05-30 05:27:50|708.87|701.27|708.88|701.28|708.88|701.28|708.86|701.26|3
1653888480000|2022-05-30 05:28:00|708.86|701.26|708.82|701.22|708.91|701.31|708.8|701.2|9
1653888490000|2022-05-30 05:28:10|708.84|701.24|708.85|701.25|708.85|701.25|708.84|701.24|2
1653888500000|2022-05-30 05:28:20|708.91|701.31|708.91|701.31|708.91|701.31|708.91|701.31|1
1653888520000|2022-05-30 05:28:40|708.88|701.28|708.86|701.26|708.88|701.28|708.86|701.26|2
1653888530000|2022-05-30 05:28:50|708.92|701.32|708.83|701.23|708.92|701.32|708.83|701.23|3
1653888540000|2022-05-30 05:29:00|708.81|701.21|708.88|701.28|708.88|701.28|708.8|701.2|3
1653888550000|2022-05-30 05:29:10|708.84|701.24|708.88|701.28|708.88|701.28|708.84|701.24|2
1653888560000|2022-05-30 05:29:20|708.82|701.22|708.83|701.23|708.83|701.23|708.82|701.22|6
1653888570000|2022-05-30 05:29:30|708.82|701.22|708.84|701.24|709.02|701.42|708.5|700.9|19
1653888580000|2022-05-30 05:29:40|708.86|701.26|708.92|701.32|708.92|701.32|708.86|701.26|2
1653888590000|2022-05-30 05:29:50|708.86|701.26|708.83|701.23|708.86|701.26|708.83|701.23|2
1653888600000|2022-05-30 05:30:00|708.97|701.37|709.04|701.44|709.26|701.66|708.83|701.23|14
1653888610000|2022-05-30 05:30:10|709.05|701.45|709.07|701.47|709.07|701.47|709.02|701.42|8
1653888620000|2022-05-30 05:30:20|708.97|701.37|709.15|701.55|709.15|701.55|708.95|701.35|11
1653888630000|2022-05-30 05:30:30|709.17|701.57|709.17|701.57|709.18|701.58|709.06|701.46|11
1653888640000|2022-05-30 05:30:40|709.06|701.46|708.95|701.35|709.17|701.57|708.89|701.29|12
1653888650000|2022-05-30 05:30:50|708.97|701.37|709.02|701.42|709.11|701.51|708.97|701.37|11
1653888660000|2022-05-30 05:31:00|709|701.4|708.9|701.3|709.01|701.41|708.86|701.26|4
1653888670000|2022-05-30 05:31:10|708.93|701.33|708.93|701.33|708.93|701.33|708.86|701.26|7
1653888680000|2022-05-30 05:31:20|708.94|701.34|708.93|701.33|708.94|701.34|708.91|701.31|4
1653888690000|2022-05-30 05:31:30|708.9|701.3|708.89|701.29|708.9|701.3|708.84|701.24|17
1653888700000|2022-05-30 05:31:40|708.91|701.31|708.34|700.74|708.91|701.31|708.34|700.74|14
1653888710000|2022-05-30 05:31:50|708.43|700.83|708.32|700.72|708.45|700.85|708.25|700.65|16
1653888720000|2022-05-30 05:32:00|708.25|700.65|708.08|700.48|708.26|700.66|708.08|700.48|10
1653888730000|2022-05-30 05:32:10|708.07|700.47|707.97|700.37|708.07|700.47|707.91|700.31|5
1653888740000|2022-05-30 05:32:20|707.98|700.38|707.88|700.28|707.98|700.38|707.88|700.28|8
1653888750000|2022-05-30 05:32:30|707.89|700.29|707.81|700.21|707.89|700.29|707.81|700.21|4
1653888760000|2022-05-30 05:32:40|707.8|700.2|707.52|699.92|707.8|700.2|707.46|699.86|7
1653888770000|2022-05-30 05:32:50|707.53|699.93|707.52|699.92|707.53|699.93|707.51|699.91|4
1653888780000|2022-05-30 05:33:00|707.53|699.93|708|700.4|708.04|700.44|707.53|699.93|12
1653888790000|2022-05-30 05:33:10|707.98|700.38|707.97|700.37|708.01|700.41|707.96|700.36|7
1653888800000|2022-05-30 05:33:20|707.95|700.35|708|700.4|708|700.4|707.91|700.31|8
1653888810000|2022-05-30 05:33:30|707.92|700.32|708.04|700.44|708.06|700.46|707.92|700.32|7
1653888820000|2022-05-30 05:33:40|708.09|700.49|708.13|700.53|708.13|700.53|708.09|700.49|2
1653888830000|2022-05-30 05:33:50|708.12|700.52|708|700.4|708.15|700.55|707.99|700.39|13
1653888840000|2022-05-30 05:34:00|708.02|700.42|708.04|700.44|708.07|700.47|708|700.4|14
1653888850000|2022-05-30 05:34:10|708.09|700.49|708.04|700.44|708.09|700.49|708.02|700.42|5
1653888860000|2022-05-30 05:34:20|708.4|700.8|708.39|700.79|708.44|700.84|708.39|700.79|9
1653888870000|2022-05-30 05:34:30|708.41|700.81|708.44|700.84|708.44|700.84|708.41|700.81|4
1653888880000|2022-05-30 05:34:40|708.43|700.83|708.54|700.94|708.54|700.94|708.43|700.83|5
1653888890000|2022-05-30 05:34:50|708.5|700.9|708.52|700.92|708.52|700.92|708.5|700.9|9
1653888900000|2022-05-30 05:35:00|708.51|700.91|708.9|701.3|708.91|701.31|708.51|700.91|16
1653888910000|2022-05-30 05:35:10|708.92|701.32|709.02|701.42|709.02|701.42|708.87|701.27|5
1653888920000|2022-05-30 05:35:20|709.1|701.5|709.14|701.54|709.14|701.54|709.1|701.5|3
1653888930000|2022-05-30 05:35:30|709.1|701.5|709.05|701.45|709.1|701.5|709.05|701.45|3
1653888940000|2022-05-30 05:35:40|708.96|701.36|709.08|701.48|709.08|701.48|708.96|701.36|4
1653888950000|2022-05-30 05:35:50|709.09|701.49|708.94|701.34|709.09|701.49|708.82|701.22|21
1653888960000|2022-05-30 05:36:00|708.95|701.35|708.91|701.31|708.96|701.36|708.9|701.3|8
1653888970000|2022-05-30 05:36:10|708.9|701.3|708.94|701.34|708.97|701.37|708.9|701.3|6
1653888990000|2022-05-30 05:36:30|708.96|701.36|708.95|701.35|708.99|701.39|708.9|701.3|7
1653889000000|2022-05-30 05:36:40|708.94|701.34|708.96|701.36|708.97|701.37|708.94|701.34|5
1653889010000|2022-05-30 05:36:50|708.97|701.37|708.99|701.39|708.99|701.39|708.96|701.36|3
1653889020000|2022-05-30 05:37:00|709.05|701.45|709.99|702.39|709.99|702.39|708.92|701.32|27
1653889030000|2022-05-30 05:37:10|709.95|702.35|709.91|702.31|710.01|702.41|709.77|702.17|20
1653889040000|2022-05-30 05:37:20|709.79|702.19|710.13|702.53|710.13|702.53|709.77|702.17|15
1653889050000|2022-05-30 05:37:30|710.06|702.46|710.05|702.45|710.16|702.56|709.99|702.39|9
1653889060000|2022-05-30 05:37:40|710.06|702.46|709.11|701.51|710.12|702.52|709|701.4|21
1653889070000|2022-05-30 05:37:50|709.05|701.45|709.13|701.53|709.26|701.66|709|701.4|24
1653889080000|2022-05-30 05:38:00|709.12|701.52|709.18|701.58|709.18|701.58|709.03|701.43|13
1653889090000|2022-05-30 05:38:10|709.16|701.56|708.42|700.82|709.17|701.57|708.42|700.82|20
1653889100000|2022-05-30 05:38:20|708.43|700.83|709.03|701.43|709.03|701.43|708.39|700.79|15
1653889110000|2022-05-30 05:38:30|709.15|701.55|709.65|702.05|709.72|702.12|709.15|701.55|11
1653889120000|2022-05-30 05:38:40|709.72|702.12|709.88|702.28|709.97|702.37|709.65|702.05|22
1653889130000|2022-05-30 05:38:50|709.92|702.32|709.98|702.38|709.98|702.38|709.87|702.27|10
1653889140000|2022-05-30 05:39:00|709.99|702.39|710.05|702.45|710.06|702.46|709.99|702.39|7
1653889150000|2022-05-30 05:39:10|710.04|702.44|710.03|702.43|710.04|702.44|709.97|702.37|6
1653889160000|2022-05-30 05:39:20|710|702.4|710.03|702.43|710.11|702.51|709.98|702.38|16
1653889170000|2022-05-30 05:39:30|710.04|702.44|710.81|703.21|710.81|703.21|710.04|702.44|13
1653889180000|2022-05-30 05:39:40|710.75|703.15|710.14|702.54|710.75|703.15|710.14|702.54|18
1653889190000|2022-05-30 05:39:50|710.15|702.55|710.17|702.57|710.2|702.6|710.15|702.55|8
1653889200000|2022-05-30 05:40:00|710.18|702.58|711.29|703.69|711.94|704.34|710.15|702.55|22
1653889210000|2022-05-30 05:40:10|711.33|703.73|711.44|703.84|711.48|703.88|711.32|703.72|10
1653889220000|2022-05-30 05:40:20|711.42|703.82|711.48|703.88|711.53|703.93|711.36|703.76|14
1653889230000|2022-05-30 05:40:30|711.49|703.89|712.03|704.43|712.07|704.47|711.49|703.89|11
1653889240000|2022-05-30 05:40:40|711.96|704.36|711.92|704.32|712.05|704.45|711.87|704.27|14
1653889250000|2022-05-30 05:40:50|711.91|704.31|711.52|703.92|711.92|704.32|711.45|703.85|16
1653889260000|2022-05-30 05:41:00|711.55|703.95|712.21|704.61|712.21|704.61|711.49|703.89|15
1653889270000|2022-05-30 05:41:10|712.17|704.57|712.19|704.59|712.19|704.59|712.09|704.49|17
1653889280000|2022-05-30 05:41:20|712.14|704.54|712.14|704.54|712.14|704.54|712.14|704.54|1
1653889290000|2022-05-30 05:41:30|712.15|704.55|712.16|704.56|712.22|704.62|712.15|704.55|7
1653889300000|2022-05-30 05:41:40|712.14|704.54|711.94|704.34|712.14|704.54|711.63|704.03|15
1653889310000|2022-05-30 05:41:50|711.93|704.33|711.87|704.27|712.1|704.5|711.69|704.09|15
1653889320000|2022-05-30 05:42:00|711.7|704.1|711.9|704.3|711.97|704.37|711.56|703.96|14
1653889330000|2022-05-30 05:42:10|711.92|704.32|711.93|704.33|711.96|704.36|711.9|704.3|10
1653889340000|2022-05-30 05:42:20|711.94|704.34|711.42|703.82|711.95|704.35|711.4|703.8|17
1653889350000|2022-05-30 05:42:30|711.43|703.83|711.28|703.68|711.43|703.83|711.23|703.63|15
1653889360000|2022-05-30 05:42:40|711.16|703.56|711|703.4|711.16|703.56|710.99|703.39|16
1653889370000|2022-05-30 05:42:50|710.99|703.39|711.2|703.6|711.31|703.71|710.91|703.31|19
1653889380000|2022-05-30 05:43:00|711.23|703.63|711.52|703.92|711.63|704.03|711.08|703.48|12
1653889390000|2022-05-30 05:43:10|711.6|704|711.72|704.12|711.77|704.17|711.6|704|14
1653889400000|2022-05-30 05:43:20|711.63|704.03|711.5|703.9|711.63|704.03|711.5|703.9|4
1653889410000|2022-05-30 05:43:30|711.52|703.92|711.35|703.75|711.56|703.96|711.34|703.74|14
1653889420000|2022-05-30 05:43:40|711.33|703.73|711.36|703.76|711.37|703.77|711.33|703.73|8
1653889430000|2022-05-30 05:43:50|711.31|703.71|711.26|703.66|711.32|703.72|711.26|703.66|4
1653889440000|2022-05-30 05:44:00|711.27|703.67|711.08|703.48|711.27|703.67|711.08|703.48|9
1653889450000|2022-05-30 05:44:10|711.07|703.47|710.78|703.18|711.07|703.47|710.73|703.13|23
1653889460000|2022-05-30 05:44:20|710.77|703.17|710.45|702.85|710.91|703.31|710.37|702.77|16
1653889470000|2022-05-30 05:44:30|710.33|702.73|710.28|702.68|710.34|702.74|710.27|702.67|10
1653889480000|2022-05-30 05:44:40|710.29|702.69|710.26|702.66|710.31|702.71|710.25|702.65|9
1653889490000|2022-05-30 05:44:50|710.25|702.65|710.28|702.68|710.28|702.68|710.19|702.59|10
1653889500000|2022-05-30 05:45:00|710.32|702.72|710.68|703.08|710.75|703.15|710.24|702.64|22
1653889510000|2022-05-30 05:45:10|710.71|703.11|710.4|702.8|710.87|703.27|710.4|702.8|22
1653889520000|2022-05-30 05:45:20|710.39|702.79|710.29|702.69|710.4|702.8|710.29|702.69|12
1653889530000|2022-05-30 05:45:30|710.28|702.68|710.22|702.62|710.28|702.68|710.16|702.56|17
1653889540000|2022-05-30 05:45:40|710.23|702.63|710.17|702.57|710.23|702.63|710.17|702.57|14
1653889550000|2022-05-30 05:45:50|710.15|702.55|709.5|701.9|710.17|702.57|709.5|701.9|15
1653889560000|2022-05-30 05:46:00|709.4|701.8|709.35|701.75|709.51|701.91|709.3|701.7|17
1653889570000|2022-05-30 05:46:10|709.43|701.83|709.35|701.75|709.43|701.83|709.33|701.73|12
1653889580000|2022-05-30 05:46:20|709.38|701.78|709.38|701.78|709.38|701.78|709.38|701.78|1
1653889590000|2022-05-30 05:46:30|709.37|701.77|709.32|701.72|709.37|701.77|709.32|701.72|5
1653889600000|2022-05-30 05:46:40|709.29|701.69|709.07|701.47|709.29|701.69|709.06|701.46|15
1653889610000|2022-05-30 05:46:50|709.08|701.48|708.49|700.89|709.1|701.5|708.49|700.89|20
1653889620000|2022-05-30 05:47:00|708.48|700.88|708.3|700.7|708.51|700.91|708.25|700.65|14
1653889630000|2022-05-30 05:47:10|708.29|700.69|708.33|700.73|708.35|700.75|708.27|700.67|15
1653889640000|2022-05-30 05:47:20|708.31|700.71|708.11|700.51|708.33|700.73|708.11|700.51|24
1653889650000|2022-05-30 05:47:30|708.1|700.5|708.06|700.46|708.15|700.55|707.99|700.39|14
1653889660000|2022-05-30 05:47:40|708.05|700.45|708.2|700.6|708.36|700.76|708.02|700.42|18
1653889670000|2022-05-30 05:47:50|708.21|700.61|708.19|700.59|708.34|700.74|708.19|700.59|21
1653889680000|2022-05-30 05:48:00|708.2|700.6|708.2|700.6|708.2|700.6|708.11|700.51|13
1653889690000|2022-05-30 05:48:10|708.13|700.53|708.13|700.53|708.13|700.53|708.13|700.53|1
1653889700000|2022-05-30 05:48:20|708.08|700.48|708.07|700.47|708.08|700.48|708.07|700.47|2
1653889710000|2022-05-30 05:48:30|707.98|700.38|707.95|700.35|707.98|700.38|707.95|700.35|2
1653889720000|2022-05-30 05:48:40|708.18|700.58|707.92|700.32|708.19|700.59|707.92|700.32|4
1653889730000|2022-05-30 05:48:50|707.93|700.33|708.07|700.47|708.07|700.47|707.93|700.33|4
1653889740000|2022-05-30 05:49:00|708.16|700.56|708.11|700.51|708.21|700.61|708.11|700.51|10
1653889750000|2022-05-30 05:49:10|708.18|700.58|708.18|700.58|708.18|700.58|708.16|700.56|4
1653889760000|2022-05-30 05:49:20|708.19|700.59|708.16|700.56|708.19|700.59|708.13|700.53|14
1653889770000|2022-05-30 05:49:30|708.19|700.59|708.2|700.6|708.21|700.61|708.19|700.59|6
1653889780000|2022-05-30 05:49:40|708.19|700.59|708.19|700.59|708.19|700.59|708.19|700.59|1
1653889790000|2022-05-30 05:49:50|708.14|700.54|708.25|700.65|708.25|700.65|708.14|700.54|4
1653889800000|2022-05-30 05:50:00|708.27|700.67|708.39|700.79|708.39|700.79|708.24|700.64|8
1653889810000|2022-05-30 05:50:10|708.38|700.78|708.57|700.97|708.69|701.09|708.34|700.74|14
1653889820000|2022-05-30 05:50:20|708.58|700.98|708.82|701.22|708.82|701.22|708.58|700.98|15
1653889830000|2022-05-30 05:50:30|708.78|701.18|708.84|701.24|708.85|701.25|708.75|701.15|12
1653889840000|2022-05-30 05:50:40|708.8|701.2|709.61|702.01|709.8|702.2|708.8|701.2|13
1653889850000|2022-05-30 05:50:50|709.65|702.05|709.79|702.19|709.79|702.19|709.61|702.01|6
1653889860000|2022-05-30 05:51:00|709.77|702.17|709.66|702.06|709.77|702.17|709.62|702.02|9
1653889870000|2022-05-30 05:51:10|709.75|702.15|709.95|702.35|709.95|702.35|709.69|702.09|9
1653889880000|2022-05-30 05:51:20|709.96|702.36|710.37|702.77|710.42|702.82|709.96|702.36|18
1653889890000|2022-05-30 05:51:30|710.39|702.79|710.54|702.94|710.54|702.94|710.37|702.77|14
1653889900000|2022-05-30 05:51:40|710.55|702.95|710.66|703.06|710.66|703.06|710.55|702.95|4
1653889910000|2022-05-30 05:51:50|710.69|703.09|710.71|703.11|710.71|703.11|710.69|703.09|4
1653889920000|2022-05-30 05:52:00|710.68|703.08|710.21|702.61|710.83|703.23|710.21|702.61|16
1653889930000|2022-05-30 05:52:10|710.25|702.65|710.12|702.52|710.29|702.69|710.11|702.51|16
1653889940000|2022-05-30 05:52:20|710.13|702.53|709.92|702.32|710.13|702.53|709.92|702.32|8
1653889950000|2022-05-30 05:52:30|709.9|702.3|709.9|702.3|709.9|702.3|709.9|702.3|1
1653889960000|2022-05-30 05:52:40|709.93|702.33|709.9|702.3|709.93|702.33|709.9|702.3|2
1653889970000|2022-05-30 05:52:50|709.93|702.33|710.19|702.59|710.19|702.59|709.93|702.33|5
1653889980000|2022-05-30 05:53:00|710.22|702.62|710.21|702.61|710.25|702.65|710.21|702.61|7
1653889990000|2022-05-30 05:53:10|710.25|702.65|710.15|702.55|710.25|702.65|710.15|702.55|5
1653890000000|2022-05-30 05:53:20|710.19|702.59|710.07|702.47|710.19|702.59|710.07|702.47|4
1653890010000|2022-05-30 05:53:30|710.06|702.46|710.04|702.44|710.07|702.47|709.99|702.39|5
1653890020000|2022-05-30 05:53:40|709.99|702.39|710.03|702.43|710.03|702.43|709.99|702.39|6
1653890030000|2022-05-30 05:53:50|710.06|702.46|710.06|702.46|710.06|702.46|710.06|702.46|1
1653890040000|2022-05-30 05:54:00|710.09|702.49|710.13|702.53|710.16|702.56|710.02|702.42|10
1653890050000|2022-05-30 05:54:10|710.14|702.54|710.59|702.99|710.69|703.09|710.14|702.54|14
1653890060000|2022-05-30 05:54:20|710.71|703.11|711.41|703.81|711.41|703.81|710.61|703.01|21
1653890070000|2022-05-30 05:54:30|711.46|703.86|711.65|704.05|711.81|704.21|711.35|703.75|26
1653890080000|2022-05-30 05:54:40|711.74|704.14|712.1|704.5|712.35|704.75|711.74|704.14|16
1653890090000|2022-05-30 05:54:50|712.08|704.48|712.09|704.49|712.3|704.7|711.86|704.26|23
1653890100000|2022-05-30 05:55:00|712.15|704.55|711.91|704.31|712.18|704.58|711.82|704.22|15
1653890110000|2022-05-30 05:55:10|711.84|704.24|711.85|704.25|711.95|704.35|711.84|704.24|6
1653890120000|2022-05-30 05:55:20|711.87|704.27|711.86|704.26|711.9|704.3|711.83|704.23|10
1653890130000|2022-05-30 05:55:30|711.9|704.3|711.91|704.31|711.96|704.36|711.9|704.3|9
1653890140000|2022-05-30 05:55:40|711.96|704.36|712.81|705.21|712.81|705.21|711.95|704.35|19
1653890150000|2022-05-30 05:55:50|712.82|705.22|713.09|705.49|713.17|705.57|712.81|705.21|19
1653890160000|2022-05-30 05:56:00|713.01|705.41|713.21|705.61|713.62|706.02|713.01|705.41|31
1653890170000|2022-05-30 05:56:10|713.24|705.64|713.2|705.6|713.28|705.68|713.19|705.59|13
1653890180000|2022-05-30 05:56:20|713.03|705.43|712.35|704.75|713.03|705.43|712.33|704.73|17
1653890190000|2022-05-30 05:56:30|712.33|704.73|713.29|705.69|713.45|705.85|712.29|704.69|16
1653890200000|2022-05-30 05:56:40|713.31|705.71|713.43|705.83|713.5|705.9|713.31|705.71|17
1653890210000|2022-05-30 05:56:50|713.44|705.84|713.69|706.09|713.69|706.09|713.44|705.84|23
1653890220000|2022-05-30 05:57:00|713.7|706.1|713.92|706.32|713.96|706.36|713.7|706.1|16
1653890230000|2022-05-30 05:57:10|713.96|706.36|713.91|706.31|713.97|706.37|713.88|706.28|15
1653890240000|2022-05-30 05:57:20|713.92|706.32|714.03|706.43|714.03|706.43|713.82|706.22|14
1653890250000|2022-05-30 05:57:30|713.99|706.39|714.05|706.45|714.05|706.45|713.9|706.3|12
1653890260000|2022-05-30 05:57:40|714.09|706.49|714.03|706.43|714.09|706.49|714.01|706.41|12
1653890270000|2022-05-30 05:57:50|714.04|706.44|714.06|706.46|714.09|706.49|713.92|706.32|19
1653890280000|2022-05-30 05:58:00|714.04|706.44|714.08|706.48|714.11|706.51|713.95|706.35|10
1653890290000|2022-05-30 05:58:10|714.07|706.47|714.07|706.47|714.1|706.5|714.07|706.47|3
1653890300000|2022-05-30 05:58:20|714.1|706.5|714.07|706.47|714.1|706.5|714.07|706.47|2
1653890310000|2022-05-30 05:58:30|714.03|706.43|714.02|706.42|714.1|706.5|714.02|706.42|4
1653890320000|2022-05-30 05:58:40|714.05|706.45|713.82|706.22|714.17|706.57|713.82|706.22|10
1653890330000|2022-05-30 05:58:50|713.88|706.28|714.34|706.74|714.39|706.79|713.8|706.2|25
1653890340000|2022-05-30 05:59:00|714.43|706.83|714.21|706.61|714.46|706.86|714.21|706.61|10
1653890350000|2022-05-30 05:59:10|714.27|706.67|714.2|706.6|714.3|706.7|714.18|706.58|13
1653890360000|2022-05-30 05:59:20|714.24|706.64|714.19|706.59|714.24|706.64|714.14|706.54|7
1653890370000|2022-05-30 05:59:30|714.18|706.58|714.29|706.69|714.32|706.72|714.08|706.48|8
1653890380000|2022-05-30 05:59:40|714.28|706.68|714.35|706.75|714.61|707.01|714.25|706.65|14
1653890390000|2022-05-30 05:59:50|714.31|706.71|714.35|706.75|714.44|706.84|714.31|706.71|5
1653890400000|2022-05-30 06:00:00|714.4|706.8|714.08|706.48|714.47|706.87|714.08|706.48|17
1653890410000|2022-05-30 06:00:10|714.09|706.49|714.23|706.63|714.26|706.66|714.09|706.49|14
1653890420000|2022-05-30 06:00:20|714.07|706.47|714.21|706.61|714.37|706.77|714.01|706.41|22
1653890430000|2022-05-30 06:00:30|714.16|706.56|714.2|706.6|714.27|706.67|714.16|706.56|9
1653890440000|2022-05-30 06:00:40|714.29|706.69|715.43|707.83|715.55|707.95|714.2|706.6|24
1653890450000|2022-05-30 06:00:50|715.32|707.72|715.61|708.01|715.61|708.01|715.31|707.71|12
1653890460000|2022-05-30 06:01:00|715.63|708.03|715.67|708.07|715.78|708.18|715.63|708.03|5
1653890470000|2022-05-30 06:01:10|715.71|708.11|715.66|708.06|715.78|708.18|715.66|708.06|7
1653890480000|2022-05-30 06:01:20|715.65|708.05|716.1|708.5|716.11|708.51|715.55|707.95|14
1653890490000|2022-05-30 06:01:30|716.11|708.51|715.99|708.39|716.13|708.53|715.94|708.34|12
1653890500000|2022-05-30 06:01:40|715.95|708.35|715.93|708.33|715.95|708.35|715.9|708.3|5
1653890510000|2022-05-30 06:01:50|715.95|708.35|715.52|707.92|715.95|708.35|715.52|707.92|12
1653890520000|2022-05-30 06:02:00|715.29|707.69|715.3|707.7|715.34|707.74|715.17|707.57|11
1653890530000|2022-05-30 06:02:10|715.31|707.71|715.17|707.57|715.32|707.72|715.17|707.57|8
1653890540000|2022-05-30 06:02:20|715.16|707.56|714.4|706.8|715.16|707.56|714.28|706.68|16
1653890550000|2022-05-30 06:02:30|714.39|706.79|714.39|706.79|714.39|706.79|714.39|706.79|1
1653890560000|2022-05-30 06:02:40|714.24|706.64|713.39|705.79|714.24|706.64|713.39|705.79|18
1653890570000|2022-05-30 06:02:50|713.38|705.78|713.59|705.99|713.84|706.24|713.17|705.57|21
1653890580000|2022-05-30 06:03:00|713.63|706.03|714.33|706.73|714.36|706.76|713.63|706.03|18
1653890590000|2022-05-30 06:03:10|714.27|706.67|714.83|707.23|714.93|707.33|714.27|706.67|19
1653890600000|2022-05-30 06:03:20|714.92|707.32|714.83|707.23|714.92|707.32|714.83|707.23|8
1653890610000|2022-05-30 06:03:30|714.9|707.3|715.69|708.09|715.95|708.35|714.71|707.11|20
1653890620000|2022-05-30 06:03:40|715.91|708.31|716.09|708.49|716.09|708.49|715.88|708.28|14
1653890630000|2022-05-30 06:03:50|716.1|708.5|716.05|708.45|716.12|708.52|716.05|708.45|6
1653890640000|2022-05-30 06:04:00|716.1|708.5|716.07|708.47|716.19|708.59|716.07|708.47|9
1653890650000|2022-05-30 06:04:10|716.11|708.51|716.15|708.55|716.23|708.63|716.11|708.51|7
1653890660000|2022-05-30 06:04:20|716.1|708.5|716.04|708.44|716.12|708.52|716.04|708.44|12
1653890670000|2022-05-30 06:04:30|715.86|708.26|715.8|708.2|715.9|708.3|715.8|708.2|3
1653890680000|2022-05-30 06:04:40|715.9|708.3|714.27|706.67|715.93|708.33|714.19|706.59|25
1653890690000|2022-05-30 06:04:50|714.23|706.63|714.15|706.55|714.25|706.65|714.13|706.53|22
1653890700000|2022-05-30 06:05:00|714.3|706.7|714.33|706.73|714.34|706.74|713.47|705.87|31
1653890710000|2022-05-30 06:05:10|714.46|706.86|714.51|706.91|714.51|706.91|714.3|706.7|15
1653890720000|2022-05-30 06:05:20|714.7|707.1|715.11|707.51|715.36|707.76|714.7|707.1|11
1653890730000|2022-05-30 06:05:30|715.1|707.5|714.97|707.37|715.11|707.51|714.97|707.37|11
1653890740000|2022-05-30 06:05:40|714.96|707.36|714.78|707.18|714.97|707.37|714.78|707.18|8
1653890750000|2022-05-30 06:05:50|714.69|707.09|714.85|707.25|714.94|707.34|714.69|707.09|12
1653890760000|2022-05-30 06:06:00|714.82|707.22|714.78|707.18|714.83|707.23|714.73|707.13|6
1653890770000|2022-05-30 06:06:10|714.75|707.15|714.73|707.13|714.75|707.15|714.72|707.12|3
1653890780000|2022-05-30 06:06:20|714.72|707.12|714.77|707.17|714.77|707.17|714.72|707.12|4
1653890790000|2022-05-30 06:06:30|714.74|707.14|714.67|707.07|714.74|707.14|714.56|706.96|6
1653890800000|2022-05-30 06:06:40|714.69|707.09|714.69|707.09|714.69|707.09|714.69|707.09|1
1653890810000|2022-05-30 06:06:50|714.68|707.08|714.68|707.08|714.71|707.11|714.67|707.07|6
1653890820000|2022-05-30 06:07:00|714.69|707.09|714.73|707.13|714.73|707.13|714.67|707.07|9
1653890830000|2022-05-30 06:07:10|714.7|707.1|714.73|707.13|714.74|707.14|714.67|707.07|6
1653890840000|2022-05-30 06:07:20|714.72|707.12|714.9|707.3|715.04|707.44|714.72|707.12|16
1653890850000|2022-05-30 06:07:30|714.99|707.39|715.23|707.63|715.28|707.68|714.99|707.39|17
1653890860000|2022-05-30 06:07:40|715.22|707.62|715.05|707.45|715.27|707.67|714.98|707.38|12
1653890870000|2022-05-30 06:07:50|715.04|707.44|714.98|707.38|715.06|707.46|714.63|707.03|21
1653890880000|2022-05-30 06:08:00|714.58|706.98|715.17|707.57|715.34|707.74|714.58|706.98|30
1653890890000|2022-05-30 06:08:10|715.2|707.6|716.01|708.41|716.01|708.41|715.19|707.59|30
1653890900000|2022-05-30 06:08:20|716|708.4|717.61|710.01|717.61|710.01|716|708.4|26
1653890910000|2022-05-30 06:08:30|717.62|710.02|717.47|709.87|717.67|710.07|717.36|709.76|10
1653890920000|2022-05-30 06:08:40|717.55|709.95|717.78|710.18|718.42|710.82|717.55|709.95|20
1653890930000|2022-05-30 06:08:50|717.58|709.98|718.28|710.68|718.28|710.68|717.58|709.98|24
1653890940000|2022-05-30 06:09:00|718.29|710.69|718.33|710.73|718.39|710.79|718.23|710.63|17
1653890950000|2022-05-30 06:09:10|718.29|710.69|718.25|710.65|718.37|710.77|718.21|710.61|10
1653890960000|2022-05-30 06:09:20|718.22|710.62|718.19|710.59|718.22|710.62|718.14|710.54|7
1653890970000|2022-05-30 06:09:30|718.15|710.55|718.14|710.54|718.15|710.55|718.12|710.52|14
1653890980000|2022-05-30 06:09:40|718.13|710.53|718.09|710.49|718.15|710.55|718.07|710.47|14
1653890990000|2022-05-30 06:09:50|718.08|710.48|718.16|710.56|718.17|710.57|718.05|710.45|16
1653891000000|2022-05-30 06:10:00|718.2|710.6|718.12|710.52|718.2|710.6|718.1|710.5|21
1653891010000|2022-05-30 06:10:10|718.13|710.53|718.14|710.54|718.15|710.55|718.06|710.46|17
1653891020000|2022-05-30 06:10:20|718.15|710.55|717.94|710.34|718.15|710.55|717.93|710.33|18
1653891030000|2022-05-30 06:10:30|717.99|710.39|717.15|709.55|717.99|710.39|717.13|709.53|20
1653891040000|2022-05-30 06:10:40|717.14|709.54|717.1|709.5|717.24|709.64|717.06|709.46|21
1653891050000|2022-05-30 06:10:50|717.09|709.49|717.06|709.46|717.12|709.52|717.06|709.46|6
1653891060000|2022-05-30 06:11:00|717.05|709.45|717.15|709.55|717.18|709.58|717.05|709.45|14
1653891070000|2022-05-30 06:11:10|717.16|709.56|717.11|709.51|717.19|709.59|717.11|709.51|5
1653891080000|2022-05-30 06:11:20|717.12|709.52|717.18|709.58|717.18|709.58|717.12|709.52|7
1653891090000|2022-05-30 06:11:30|717.19|709.59|717.16|709.56|717.19|709.59|717.16|709.56|4
1653891100000|2022-05-30 06:11:40|717.2|709.6|717.2|709.6|717.2|709.6|717.2|709.6|1
1653891110000|2022-05-30 06:11:50|717.16|709.56|717.41|709.81|717.41|709.81|717.16|709.56|8
1653891120000|2022-05-30 06:12:00|717.35|709.75|717.27|709.67|717.55|709.95|717.27|709.67|18
1653891130000|2022-05-30 06:12:10|717.28|709.68|717.06|709.46|717.33|709.73|717.06|709.46|14
1653891140000|2022-05-30 06:12:20|717.07|709.47|717.04|709.44|717.17|709.57|717.04|709.44|17
1653891150000|2022-05-30 06:12:30|717.05|709.45|717.18|709.58|717.18|709.58|717.05|709.45|11
1653891160000|2022-05-30 06:12:40|717.17|709.57|717.12|709.52|717.17|709.57|717.11|709.51|9
1653891170000|2022-05-30 06:12:50|717.15|709.55|717.18|709.58|717.18|709.58|717.13|709.53|6
1653891180000|2022-05-30 06:13:00|717.19|709.59|717.57|709.97|717.68|710.08|717.19|709.59|22
1653891190000|2022-05-30 06:13:10|717.69|710.09|717.68|710.08|717.69|710.09|717.58|709.98|9
1653891200000|2022-05-30 06:13:20|717.73|710.13|718.32|710.72|718.34|710.74|717.73|710.13|14
1653891210000|2022-05-30 06:13:30|718.31|710.71|718.31|710.71|718.34|710.74|718.31|710.71|3
1653891220000|2022-05-30 06:13:40|718.34|710.74|718.7|711.1|718.7|711.1|718.34|710.74|8
1653891230000|2022-05-30 06:13:50|718.51|710.91|720.25|712.65|720.25|712.65|718.45|710.85|32
1653891240000|2022-05-30 06:14:00|720.17|712.57|719.31|711.71|720.17|712.57|719.24|711.64|21
1653891250000|2022-05-30 06:14:10|719.79|712.19|721.59|713.99|721.62|714.02|719.79|712.19|34
1653891260000|2022-05-30 06:14:20|721.63|714.03|722.2|714.6|722.2|714.6|721.43|713.83|16
1653891270000|2022-05-30 06:14:30|722.21|714.61|721.21|713.61|722.23|714.63|721.21|713.61|30
1653891280000|2022-05-30 06:14:40|721.25|713.65|721.11|713.51|721.25|713.65|721.09|713.49|10
1653891290000|2022-05-30 06:14:50|721.07|713.47|720.79|713.19|721.07|713.47|720.79|713.19|16
1653891300000|2022-05-30 06:15:00|720.76|713.16|719.51|711.91|720.76|713.16|719.46|711.86|27
1653891310000|2022-05-30 06:15:10|719.5|711.9|720.39|712.79|720.39|712.79|719.2|711.6|28
1653891320000|2022-05-30 06:15:20|720.35|712.75|720.01|712.41|720.35|712.75|719.97|712.37|8
1653891330000|2022-05-30 06:15:30|719.95|712.35|719.27|711.67|719.95|712.35|719.05|711.45|26
1653891340000|2022-05-30 06:15:40|719.26|711.66|719.16|711.56|719.27|711.67|719.15|711.55|13
1653891350000|2022-05-30 06:15:50|719.17|711.57|719.06|711.46|719.2|711.6|719.01|711.41|15
1653891360000|2022-05-30 06:16:00|719.07|711.47|718.72|711.12|719.08|711.48|718.65|711.05|18
1653891370000|2022-05-30 06:16:10|718.86|711.26|718.69|711.09|718.92|711.32|718.53|710.93|24
1653891380000|2022-05-30 06:16:20|718.77|711.17|718.92|711.32|718.98|711.38|718.51|710.91|16
1653891390000|2022-05-30 06:16:30|718.98|711.38|719.03|711.43|719.05|711.45|718.98|711.38|15
1653891400000|2022-05-30 06:16:40|719.02|711.42|719.87|712.27|719.87|712.27|719.02|711.42|16
1653891410000|2022-05-30 06:16:50|719.79|712.19|720.56|712.96|720.68|713.08|719.79|712.19|26
1653891420000|2022-05-30 06:17:00|720.64|713.04|720.95|713.35|721.16|713.56|720.62|713.02|23
1653891430000|2022-05-30 06:17:10|720.96|713.36|721.21|713.61|721.21|713.61|720.95|713.35|14
1653891440000|2022-05-30 06:17:20|721.36|713.76|724.66|717.06|724.7|717.1|721.33|713.73|35
1653891450000|2022-05-30 06:17:30|724.76|717.16|726.13|718.53|726.32|718.72|724.74|717.14|34
1653891460000|2022-05-30 06:17:40|726.14|718.54|726.1|718.5|726.24|718.64|725.86|718.26|29
1653891470000|2022-05-30 06:17:50|726.03|718.43|726.1|718.5|726.1|718.5|725.9|718.3|7
1653891480000|2022-05-30 06:18:00|725.93|718.33|725.11|717.51|725.93|718.33|725.11|717.51|25
1653891490000|2022-05-30 06:18:10|725.12|717.52|724.93|717.33|725.2|717.6|724.75|717.15|23
1653891500000|2022-05-30 06:18:20|724.94|717.34|725.74|718.14|725.92|718.32|724.94|717.34|33
1653891510000|2022-05-30 06:18:30|725.77|718.17|726.12|718.52|726.37|718.77|725.7|718.1|22
1653891520000|2022-05-30 06:18:40|726.11|718.51|726.09|718.49|726.2|718.6|726.01|718.41|15
1653891530000|2022-05-30 06:18:50|726.08|718.48|726.07|718.47|726.14|718.54|725.96|718.36|11
1653891540000|2022-05-30 06:19:00|726.08|718.48|725.98|718.38|726.15|718.55|725.95|718.35|12
1653891550000|2022-05-30 06:19:10|725.95|718.35|725.53|717.93|726.02|718.42|725.49|717.89|14
1653891560000|2022-05-30 06:19:20|725.54|717.94|725.41|717.81|725.57|717.97|725.31|717.71|20
1653891570000|2022-05-30 06:19:30|725.46|717.86|724.72|717.12|725.46|717.86|724.72|717.12|25
1653891580000|2022-05-30 06:19:40|724.8|717.2|725.71|718.11|725.71|718.11|724.8|717.2|36
1653891590000|2022-05-30 06:19:50|725.52|717.92|725.51|717.91|726.02|718.42|725.5|717.9|23
1653891600000|2022-05-30 06:20:00|725.52|717.92|725.35|717.75|725.61|718.01|725.34|717.74|17
1653891610000|2022-05-30 06:20:10|725.34|717.74|725.35|717.75|725.38|717.78|725.3|717.7|12
1653891620000|2022-05-30 06:20:20|725.33|717.73|725.15|717.55|725.35|717.75|725.01|717.41|22
1653891630000|2022-05-30 06:20:30|725.12|717.52|725.14|717.54|725.15|717.55|725.06|717.46|16
1653891640000|2022-05-30 06:20:40|725|717.4|724.37|716.77|725.19|717.59|724.37|716.77|19
1653891650000|2022-05-30 06:20:50|724.34|716.74|725.03|717.43|725.05|717.45|724.32|716.72|26
1653891660000|2022-05-30 06:21:00|725.04|717.44|725.12|717.52|725.13|717.53|724.98|717.38|18
1653891670000|2022-05-30 06:21:10|725.11|717.51|725.15|717.55|725.15|717.55|725.06|717.46|10
1653891680000|2022-05-30 06:21:20|725.13|717.53|725.19|717.59|725.23|717.63|725.08|717.48|11
1653891690000|2022-05-30 06:21:30|725.18|717.58|725.04|717.44|725.18|717.58|725.01|717.41|16
1653891700000|2022-05-30 06:21:40|725.07|717.47|725.09|717.49|725.19|717.59|725.07|717.47|11
1653891710000|2022-05-30 06:21:50|725.06|717.46|724.54|716.94|725.25|717.65|724.45|716.85|23
1653891720000|2022-05-30 06:22:00|724.55|716.95|725|717.4|725.09|717.49|724.3|716.7|23
1653891730000|2022-05-30 06:22:10|725.13|717.53|725.12|717.52|725.26|717.66|725.01|717.41|14
1653891740000|2022-05-30 06:22:20|725.14|717.54|725.23|717.63|725.23|717.63|725.13|717.53|9
1653891750000|2022-05-30 06:22:30|725.19|717.59|725.25|717.65|725.25|717.65|725.14|717.54|5
1653891760000|2022-05-30 06:22:40|725.22|717.62|725.19|717.59|725.23|717.63|725.14|717.54|11
1653891770000|2022-05-30 06:22:50|725.2|717.6|724.94|717.34|725.2|717.6|724.71|717.11|7
1653891780000|2022-05-30 06:23:00|724.81|717.21|724.57|716.97|724.9|717.3|724.49|716.89|11
1653891790000|2022-05-30 06:23:10|724.84|717.24|724.38|716.78|724.84|717.24|724.37|716.77|9
1653891800000|2022-05-30 06:23:20|724.4|716.8|724.34|716.74|724.4|716.8|724.34|716.74|4
1653891810000|2022-05-30 06:23:30|724.33|716.73|724.91|717.31|724.92|717.32|724.33|716.73|9
1653891820000|2022-05-30 06:23:40|724.9|717.3|724.99|717.39|724.99|717.39|724.9|717.3|5
1653891830000|2022-05-30 06:23:50|725.04|717.44|724.47|716.87|725.04|717.44|724.4|716.8|11
1653891840000|2022-05-30 06:24:00|724.43|716.83|724.25|716.65|724.48|716.88|724.13|716.53|21
1653891850000|2022-05-30 06:24:10|724.24|716.64|724.33|716.73|724.33|716.73|724.19|716.59|10
1653891860000|2022-05-30 06:24:20|724.34|716.74|724.34|716.74|724.37|716.77|724.31|716.71|10
1653891870000|2022-05-30 06:24:30|724.36|716.76|724.78|717.18|724.81|717.21|724.34|716.74|13
1653891880000|2022-05-30 06:24:40|724.81|717.21|724.82|717.22|724.84|717.24|724.7|717.1|11
1653891890000|2022-05-30 06:24:50|724.84|717.24|724.85|717.25|724.85|717.25|724.81|717.21|5
1653891900000|2022-05-30 06:25:00|724.81|717.21|724.34|716.74|724.81|717.21|724.34|716.74|13
1653891910000|2022-05-30 06:25:10|724.36|716.76|724.22|716.62|724.36|716.76|724.17|716.57|9
1653891920000|2022-05-30 06:25:20|724.26|716.66|723.59|715.99|724.26|716.66|723.56|715.96|17
1653891930000|2022-05-30 06:25:30|723.6|716|723.38|715.78|723.6|716|723.34|715.74|15
1653891940000|2022-05-30 06:25:40|723.37|715.77|723.35|715.75|723.41|715.81|723.28|715.68|14
1653891950000|2022-05-30 06:25:50|723.37|715.77|723.38|715.78|723.38|715.78|723.34|715.74|6
1653891960000|2022-05-30 06:26:00|723.48|715.88|723.32|715.72|723.48|715.88|723.31|715.71|8
1653891970000|2022-05-30 06:26:10|723.36|715.76|723.34|715.74|723.41|715.81|723.34|715.74|4
1653891980000|2022-05-30 06:26:20|723.3|715.7|723.22|715.62|723.36|715.76|723.22|715.62|15
1653891990000|2022-05-30 06:26:30|723.23|715.63|723.25|715.65|723.25|715.65|723.18|715.58|11
1653892000000|2022-05-30 06:26:40|723.33|715.73|723.17|715.57|723.37|715.77|723.17|715.57|10
1653892010000|2022-05-30 06:26:50|723.16|715.56|723.25|715.65|723.25|715.65|723.16|715.56|3
1653892020000|2022-05-30 06:27:00|723.28|715.68|723.29|715.69|723.29|715.69|723.26|715.66|5
1653892030000|2022-05-30 06:27:10|723.18|715.58|723.13|715.53|723.18|715.58|723.13|715.53|4
1653892040000|2022-05-30 06:27:20|723.11|715.51|723.01|715.41|723.13|715.53|722.98|715.38|10
1653892050000|2022-05-30 06:27:30|723.04|715.44|722.78|715.18|723.1|715.5|722.77|715.17|20
1653892060000|2022-05-30 06:27:40|722.79|715.19|722.44|714.84|722.96|715.36|722.44|714.84|13
1653892070000|2022-05-30 06:27:50|722.43|714.83|722.32|714.72|722.51|714.91|722.27|714.67|16
1653892080000|2022-05-30 06:28:00|722.42|714.82|722.29|714.69|722.42|714.82|722.29|714.69|16
1653892090000|2022-05-30 06:28:10|722.3|714.7|722.25|714.65|722.36|714.76|722.2|714.6|13
1653892100000|2022-05-30 06:28:20|722.28|714.68|722.24|714.64|722.3|714.7|722.21|714.61|16
1653892110000|2022-05-30 06:28:30|722.3|714.7|722.22|714.62|722.3|714.7|722.19|714.59|16
1653892120000|2022-05-30 06:28:40|722.24|714.64|722.26|714.66|722.26|714.66|722.18|714.58|9
1653892130000|2022-05-30 06:28:50|722.24|714.64|722.22|714.62|722.24|714.64|722.21|714.61|4
1653892140000|2022-05-30 06:29:00|722.04|714.44|722.11|714.51|722.11|714.51|722.04|714.44|9
1653892150000|2022-05-30 06:29:10|722.09|714.49|722.2|714.6|722.2|714.6|722.04|714.44|7
1653892160000|2022-05-30 06:29:20|722.24|714.64|723|715.4|723.02|715.42|722.24|714.64|23
1653892170000|2022-05-30 06:29:30|723.02|715.42|722.98|715.38|723.14|715.54|722.98|715.38|15
1653892180000|2022-05-30 06:29:40|722.97|715.37|722.94|715.34|722.97|715.37|722.92|715.32|6
1653892190000|2022-05-30 06:29:50|722.93|715.33|722.93|715.33|722.93|715.33|722.93|715.33|1
1653892200000|2022-05-30 06:30:00|722.86|715.26|722.96|715.36|722.99|715.39|722.82|715.22|9
1653892210000|2022-05-30 06:30:10|722.97|715.37|723.52|715.92|723.6|716|722.94|715.34|23
1653892220000|2022-05-30 06:30:20|723.6|716|723.87|716.27|723.88|716.28|723.6|716|16
1653892230000|2022-05-30 06:30:30|723.77|716.17|723.91|716.31|724|716.4|723.77|716.17|9
1653892240000|2022-05-30 06:30:40|723.87|716.27|723.28|715.68|723.87|716.27|723.26|715.66|15
1653892250000|2022-05-30 06:30:50|723.26|715.66|722.79|715.19|723.26|715.66|722.79|715.19|12
1653892260000|2022-05-30 06:31:00|722.84|715.24|722.91|715.31|723.12|715.52|722.84|715.24|20
1653892270000|2022-05-30 06:31:10|722.99|715.39|723.15|715.55|723.15|715.55|722.99|715.39|11
1653892280000|2022-05-30 06:31:20|723.09|715.49|723.15|715.55|723.23|715.63|723.09|715.49|8
1653892290000|2022-05-30 06:31:30|723.26|715.66|723.23|715.63|723.26|715.66|723.23|715.63|2
1653892300000|2022-05-30 06:31:40|723.22|715.62|723.24|715.64|723.24|715.64|723.22|715.62|4
1653892310000|2022-05-30 06:31:50|723.22|715.62|723.23|715.63|723.24|715.64|723.21|715.61|5
1653892320000|2022-05-30 06:32:00|723.25|715.65|723.28|715.68|723.28|715.68|723.23|715.63|5
1653892330000|2022-05-30 06:32:10|723.29|715.69|723.24|715.64|723.29|715.69|723.24|715.64|2
1653892340000|2022-05-30 06:32:20|723.25|715.65|723.31|715.71|723.31|715.71|723.2|715.6|19
1653892350000|2022-05-30 06:32:30|723.34|715.74|723.51|715.91|723.54|715.94|723.33|715.73|21
1653892360000|2022-05-30 06:32:40|723.54|715.94|723.81|716.21|723.9|716.3|723.54|715.94|16
1653892370000|2022-05-30 06:32:50|723.86|716.26|723.85|716.25|723.86|716.26|723.81|716.21|7
1653892380000|2022-05-30 06:33:00|723.86|716.26|723.83|716.23|723.86|716.26|723.8|716.2|5
1653892390000|2022-05-30 06:33:10|723.94|716.34|723.83|716.23|723.94|716.34|723.83|716.23|2
1653892400000|2022-05-30 06:33:20|724.23|716.63|726.12|718.52|726.12|718.52|724.23|716.63|24
1653892410000|2022-05-30 06:33:30|726.26|718.66|726.35|718.75|726.36|718.76|726.19|718.59|18
1653892420000|2022-05-30 06:33:40|726.34|718.74|726.12|718.52|726.34|718.74|726.07|718.47|17
1653892430000|2022-05-30 06:33:50|726.13|718.53|726.33|718.73|726.36|718.76|726.05|718.45|15
1653892440000|2022-05-30 06:34:00|726.32|718.72|726.34|718.74|726.64|719.04|726.26|718.66|19
1653892450000|2022-05-30 06:34:10|726.36|718.76|726.39|718.79|726.41|718.81|726.36|718.76|11
1653892460000|2022-05-30 06:34:20|726.38|718.78|726.32|718.72|726.41|718.81|726.27|718.67|9
1653892470000|2022-05-30 06:34:30|726.29|718.69|726.31|718.71|726.32|718.72|726.28|718.68|8
1653892480000|2022-05-30 06:34:40|726.3|718.7|726.36|718.76|726.54|718.94|726.28|718.68|25
1653892490000|2022-05-30 06:34:50|726.57|718.97|727.39|719.79|727.41|719.81|726.57|718.97|29
1653892500000|2022-05-30 06:35:00|727.35|719.75|727.68|720.08|727.72|720.12|727.31|719.71|22
1653892510000|2022-05-30 06:35:10|727.62|720.02|727.75|720.15|727.77|720.17|727.6|720|15
1653892520000|2022-05-30 06:35:20|727.77|720.17|727.81|720.21|728.43|720.83|727.77|720.17|14
1653892530000|2022-05-30 06:35:30|728.55|720.95|728.51|720.91|729.01|721.41|728.47|720.87|25
1653892540000|2022-05-30 06:35:40|728.52|720.92|729.22|721.62|729.24|721.64|728.51|720.91|14
1653892550000|2022-05-30 06:35:50|728.94|721.34|729.17|721.57|729.64|722.04|728.94|721.34|20
1653892560000|2022-05-30 06:36:00|729.16|721.56|729.13|721.53|729.32|721.72|728.9|721.3|17
1653892570000|2022-05-30 06:36:10|728.92|721.32|727.69|720.09|728.92|721.32|727.69|720.09|30
1653892580000|2022-05-30 06:36:20|727.68|720.08|728.28|720.68|728.72|721.12|727.56|719.96|30
1653892590000|2022-05-30 06:36:30|728.33|720.73|728.19|720.59|728.55|720.95|728.19|720.59|19
1653892600000|2022-05-30 06:36:40|728.18|720.58|727.68|720.08|728.18|720.58|727.68|720.08|21
1653892610000|2022-05-30 06:36:50|727.62|720.02|727.39|719.79|727.62|720.02|727.38|719.78|12
1653892620000|2022-05-30 06:37:00|727.38|719.78|727.62|720.02|728.01|720.41|727.32|719.72|22
1653892630000|2022-05-30 06:37:10|727.58|719.98|727.17|719.57|727.6|720|727.17|719.57|20
1653892640000|2022-05-30 06:37:20|727.16|719.56|726.36|718.76|727.16|719.56|726.36|718.76|24
1653892650000|2022-05-30 06:37:30|726.38|718.78|726.3|718.7|726.39|718.79|726.3|718.7|7
1653892660000|2022-05-30 06:37:40|726.32|718.72|726.34|718.74|726.34|718.74|726.29|718.69|9
1653892670000|2022-05-30 06:37:50|726.18|718.58|726.33|718.73|726.37|718.77|726.18|718.58|23
1653892680000|2022-05-30 06:38:00|726.32|718.72|726.45|718.85|726.45|718.85|726.22|718.62|25
1653892690000|2022-05-30 06:38:10|726.44|718.84|726.45|718.85|726.47|718.87|726.22|718.62|20
1653892700000|2022-05-30 06:38:20|726.46|718.86|726.34|718.74|726.46|718.86|726.33|718.73|18
1653892710000|2022-05-30 06:38:30|726.32|718.72|725.65|718.05|726.34|718.74|725.63|718.03|17
1653892720000|2022-05-30 06:38:40|725.59|717.99|725.34|717.74|725.59|717.99|725.23|717.63|18
1653892730000|2022-05-30 06:38:50|725.35|717.75|725.26|717.66|725.42|717.82|725.26|717.66|19
1653892740000|2022-05-30 06:39:00|725.25|717.65|725.17|717.57|725.26|717.66|725.1|717.5|11
1653892750000|2022-05-30 06:39:10|725.16|717.56|725.12|717.52|725.16|717.56|725.12|717.52|8
1653892760000|2022-05-30 06:39:20|725.13|717.53|725.12|717.52|725.13|717.53|725.1|717.5|6
1653892770000|2022-05-30 06:39:30|725.11|717.51|725.11|717.51|725.11|717.51|725.11|717.51|1
1653892780000|2022-05-30 06:39:40|725.03|717.43|725.03|717.43|725.03|717.43|725.03|717.43|1
1653892790000|2022-05-30 06:39:50|725.02|717.42|725.08|717.48|725.08|717.48|725.02|717.42|7
1653892800000|2022-05-30 06:40:00|725.05|717.45|725.03|717.43|725.17|717.57|725.03|717.43|12
1653892810000|2022-05-30 06:40:10|725.06|717.46|724.96|717.36|725.06|717.46|724.96|717.36|4
1653892820000|2022-05-30 06:40:20|724.94|717.34|724.84|717.24|724.94|717.34|724.83|717.23|3
1653892830000|2022-05-30 06:40:30|724.86|717.26|725.09|717.49|725.09|717.49|724.86|717.26|12
1653892840000|2022-05-30 06:40:40|725.05|717.45|724.68|717.08|725.18|717.58|724.68|717.08|13
1653892850000|2022-05-30 06:40:50|724.65|717.05|724.66|717.06|724.66|717.06|724.64|717.04|6
1653892860000|2022-05-30 06:41:00|724.52|716.92|724.5|716.9|724.53|716.93|724.5|716.9|3
1653892870000|2022-05-30 06:41:10|724.49|716.89|724.46|716.86|724.49|716.89|724.46|716.86|2
1653892880000|2022-05-30 06:41:20|724.5|716.9|724.52|716.92|724.56|716.96|724.5|716.9|7
1653892900000|2022-05-30 06:41:40|724.5|716.9|724.5|716.9|724.5|716.9|724.5|716.9|1
1653892910000|2022-05-30 06:41:50|724.47|716.87|724.47|716.87|724.47|716.87|724.47|716.87|1
1653892920000|2022-05-30 06:42:00|724.46|716.86|724.46|716.86|724.57|716.97|724.39|716.79|14
1653892930000|2022-05-30 06:42:10|724.44|716.84|724.41|716.81|724.45|716.85|724.41|716.81|5
1653892940000|2022-05-30 06:42:20|724.46|716.86|724.46|716.86|724.46|716.86|724.46|716.86|1
1653892950000|2022-05-30 06:42:30|724.48|716.88|724.3|716.7|724.48|716.88|724.3|716.7|3
1653892960000|2022-05-30 06:42:40|724.25|716.65|724.23|716.63|724.25|716.65|724.23|716.63|2
1653892980000|2022-05-30 06:43:00|724.24|716.64|724.23|716.63|724.25|716.65|724.23|716.63|4
1653892990000|2022-05-30 06:43:10|724.22|716.62|724.24|716.64|724.24|716.64|724.18|716.58|6
1653893000000|2022-05-30 06:43:20|724.25|716.65|724.25|716.65|724.25|716.65|724.24|716.64|3
1653893010000|2022-05-30 06:43:30|724.27|716.67|724.27|716.67|724.27|716.67|724.27|716.67|1
1653893020000|2022-05-30 06:43:40|724.28|716.68|724.37|716.77|724.37|716.77|724.24|716.64|11
1653893030000|2022-05-30 06:43:50|724.38|716.78|724.38|716.78|724.38|716.78|724.38|716.78|1
1653893040000|2022-05-30 06:44:00|724.41|716.81|724.37|716.77|724.41|716.81|724.37|716.77|8
1653893050000|2022-05-30 06:44:10|724.4|716.8|724.42|716.82|724.6|717|724.4|716.8|12
1653893060000|2022-05-30 06:44:20|724.41|716.81|724.39|716.79|724.42|716.82|724.39|716.79|3
1653893080000|2022-05-30 06:44:40|724.41|716.81|724.41|716.81|724.41|716.81|724.41|716.81|1
1653893090000|2022-05-30 06:44:50|724.3|716.7|724.33|716.73|724.41|716.81|724.3|716.7|7
1653893100000|2022-05-30 06:45:00|724.35|716.75|725.17|717.57|725.21|717.61|724.35|716.75|21
1653893110000|2022-05-30 06:45:10|725.16|717.56|725.25|717.65|725.25|717.65|725.13|717.53|15
1653893120000|2022-05-30 06:45:20|725.24|717.64|725.52|717.92|725.53|717.93|725.23|717.63|19
1653893130000|2022-05-30 06:45:30|725.53|717.93|725.67|718.07|725.67|718.07|725.44|717.84|17
1653893140000|2022-05-30 06:45:40|725.54|717.94|725.55|717.95|725.56|717.96|725.54|717.94|8
1653893150000|2022-05-30 06:45:50|725.57|717.97|726.04|718.44|726.17|718.57|725.56|717.96|17
1653893160000|2022-05-30 06:46:00|726.05|718.45|726.14|718.54|726.14|718.54|726.04|718.44|5
1653893170000|2022-05-30 06:46:10|726.12|718.52|726.04|718.44|726.12|718.52|725.84|718.24|9
1653893180000|2022-05-30 06:46:20|726.05|718.45|726.1|718.5|726.1|718.5|726.05|718.45|3
1653893190000|2022-05-30 06:46:30|726.09|718.49|726.86|719.26|726.86|719.26|726.09|718.49|18
1653893200000|2022-05-30 06:46:40|727.03|719.43|727.22|719.62|727.22|719.62|727.01|719.41|16
1653893210000|2022-05-30 06:46:50|727.19|719.59|727.1|719.5|727.3|719.7|727.06|719.46|10
1653893220000|2022-05-30 06:47:00|727.19|719.59|727.16|719.56|727.32|719.72|727.16|719.56|25
1653893230000|2022-05-30 06:47:10|727.21|719.61|727|719.4|727.22|719.62|727|719.4|16
1653893240000|2022-05-30 06:47:20|726.99|719.39|726.64|719.04|726.99|719.39|726.64|719.04|19
1653893250000|2022-05-30 06:47:30|726.48|718.88|726.29|718.69|726.49|718.89|726.24|718.64|16
1653893260000|2022-05-30 06:47:40|726.28|718.68|725.96|718.36|726.28|718.68|725.96|718.36|12
1653893270000|2022-05-30 06:47:50|725.97|718.37|726.05|718.45|726.08|718.48|725.97|718.37|10
1653893280000|2022-05-30 06:48:00|726.08|718.48|726.24|718.64|726.24|718.64|726.03|718.43|12
1653893290000|2022-05-30 06:48:10|726.15|718.55|726.15|718.55|726.16|718.56|726.01|718.41|15
1653893300000|2022-05-30 06:48:20|726.12|718.52|726.14|718.54|726.19|718.59|725.99|718.39|10
1653893310000|2022-05-30 06:48:30|726.13|718.53|726.2|718.6|726.23|718.63|726.06|718.46|13
1653893330000|2022-05-30 06:48:50|726.17|718.57|726.1|718.5|726.19|718.59|726.1|718.5|8
1653893340000|2022-05-30 06:49:00|726.09|718.49|726.1|718.5|726.15|718.55|726.03|718.43|14
1653893350000|2022-05-30 06:49:10|726.12|718.52|725.95|718.35|726.14|718.54|725.85|718.25|13
1653893360000|2022-05-30 06:49:20|726.02|718.42|725.95|718.35|726.02|718.42|725.82|718.22|13
1653893370000|2022-05-30 06:49:30|725.96|718.36|726.79|719.19|726.79|719.19|725.87|718.27|25
1653893380000|2022-05-30 06:49:40|726.85|719.25|726.73|719.13|727.05|719.45|726.67|719.07|11
1653893390000|2022-05-30 06:49:50|726.79|719.19|726.54|718.94|726.79|719.19|726.47|718.87|16
1653893400000|2022-05-30 06:50:00|726.56|718.96|726.65|719.05|726.83|719.23|726.43|718.83|13
1653893410000|2022-05-30 06:50:10|726.59|718.99|726.57|718.97|726.61|719.01|726.56|718.96|7
1653893420000|2022-05-30 06:50:20|726.5|718.9|726.09|718.49|726.5|718.9|726.09|718.49|17
1653893430000|2022-05-30 06:50:30|726.13|718.53|725.93|718.33|726.13|718.53|725.93|718.33|3
1653893440000|2022-05-30 06:50:40|725.99|718.39|725.96|718.36|726.1|718.5|725.96|718.36|7
1653893450000|2022-05-30 06:50:50|725.98|718.38|725.98|718.38|726|718.4|725.92|718.32|7
1653893460000|2022-05-30 06:51:00|726.02|718.42|726.04|718.44|726.12|718.52|726.02|718.42|12
1653893470000|2022-05-30 06:51:10|726.03|718.43|726|718.4|726.1|718.5|726|718.4|6
1653893490000|2022-05-30 06:51:30|725.94|718.34|726.65|719.05|726.8|719.2|725.93|718.33|29
1653893500000|2022-05-30 06:51:40|726.79|719.19|726.68|719.08|727.15|719.55|726.68|719.08|15
1653893510000|2022-05-30 06:51:50|726.79|719.19|726.49|718.89|726.89|719.29|726.49|718.89|9
1653893520000|2022-05-30 06:52:00|726.56|718.96|726.71|719.11|726.71|719.11|726.37|718.77|7
1653893530000|2022-05-30 06:52:10|726.7|719.1|726.72|719.12|726.72|719.12|726.7|719.1|5
1653893540000|2022-05-30 06:52:20|726.71|719.11|726.77|719.17|726.78|719.18|726.7|719.1|8
1653893550000|2022-05-30 06:52:30|726.68|719.08|726.63|719.03|726.68|719.08|726.62|719.02|6
1653893560000|2022-05-30 06:52:40|726.62|719.02|726.25|718.65|726.63|719.03|726.25|718.65|19
1653893570000|2022-05-30 06:52:50|726.21|718.61|726.33|718.73|726.33|718.73|726.21|718.61|4
1653893580000|2022-05-30 06:53:00|726.34|718.74|726.35|718.75|726.35|718.75|726.33|718.73|4
1653893590000|2022-05-30 06:53:10|726.37|718.77|726.22|718.62|726.65|719.05|726.15|718.55|23
1653893600000|2022-05-30 06:53:20|726.23|718.63|726.32|718.72|726.34|718.74|726.23|718.63|3
1653893610000|2022-05-30 06:53:30|726.33|718.73|726.31|718.71|726.35|718.75|726.31|718.71|6
1653893620000|2022-05-30 06:53:40|726.32|718.72|726.23|718.63|726.33|718.73|726.23|718.63|14
1653893630000|2022-05-30 06:53:50|726.22|718.62|725.87|718.27|726.22|718.62|725.72|718.12|11
1653893640000|2022-05-30 06:54:00|725.88|718.28|725.88|718.28|725.89|718.29|725.83|718.23|15
1653893650000|2022-05-30 06:54:10|725.89|718.29|725.47|717.87|725.89|718.29|725.43|717.83|18
1653893660000|2022-05-30 06:54:20|725.49|717.89|725.21|717.61|725.49|717.89|725.21|717.61|20
1653893670000|2022-05-30 06:54:30|725.22|717.62|725.17|717.57|725.23|717.63|725.17|717.57|6
1653893680000|2022-05-30 06:54:40|725.21|717.61|725.04|717.44|725.21|717.61|724.87|717.27|16
1653893690000|2022-05-30 06:54:50|725.05|717.45|725.05|717.45|725.11|717.51|725.05|717.45|9
1653893700000|2022-05-30 06:55:00|725|717.4|724.94|717.34|725|717.4|724.94|717.34|4
1653893710000|2022-05-30 06:55:10|725.04|717.44|725.06|717.46|725.07|717.47|725|717.4|10
1653893720000|2022-05-30 06:55:20|725.07|717.47|725.15|717.55|725.23|717.63|725.06|717.46|15
1653893730000|2022-05-30 06:55:30|725.18|717.58|725.21|717.61|725.21|717.61|725.15|717.55|11
1653893740000|2022-05-30 06:55:40|725.19|717.59|725.14|717.54|725.19|717.59|725.14|717.54|2
1653893750000|2022-05-30 06:55:50|725.15|717.55|725.2|717.6|725.21|717.61|725.13|717.53|6
1653893760000|2022-05-30 06:56:00|725.19|717.59|725.02|717.42|725.24|717.64|724.98|717.38|17
1653893770000|2022-05-30 06:56:10|724.98|717.38|725.07|717.47|725.15|717.55|724.98|717.38|17
1653893780000|2022-05-30 06:56:20|725.19|717.59|725.14|717.54|725.22|717.62|725.14|717.54|4
1653893790000|2022-05-30 06:56:30|725.13|717.53|725.13|717.53|725.13|717.53|725.13|717.53|1
1653893800000|2022-05-30 06:56:40|725.23|717.63|725.32|717.72|725.32|717.72|725.14|717.54|14
1653893810000|2022-05-30 06:56:50|725.33|717.73|725.64|718.04|725.64|718.04|725.33|717.73|9
1653893820000|2022-05-30 06:57:00|725.63|718.03|725.49|717.89|725.67|718.07|725.46|717.86|16
1653893830000|2022-05-30 06:57:10|725.5|717.9|725.24|717.64|725.5|717.9|725.21|717.61|7
1653893840000|2022-05-30 06:57:20|725.23|717.63|724.46|716.86|725.25|717.65|724.46|716.86|16
1653893850000|2022-05-30 06:57:30|724.47|716.87|724.41|716.81|724.47|716.87|724.37|716.77|18
1653893860000|2022-05-30 06:57:40|724.4|716.8|724.34|716.74|724.4|716.8|724.3|716.7|9
1653893870000|2022-05-30 06:57:50|724.36|716.76|724.39|716.79|724.4|716.8|724.28|716.68|9
1653893880000|2022-05-30 06:58:00|724.36|716.76|724.64|717.04|724.77|717.17|724.36|716.76|13
1653893890000|2022-05-30 06:58:10|724.63|717.03|724.7|717.1|724.73|717.13|724.62|717.02|11
1653893900000|2022-05-30 06:58:20|724.71|717.11|724.49|716.89|724.71|717.11|724.49|716.89|9
1653893910000|2022-05-30 06:58:30|724.51|716.91|724.6|717|724.6|717|724.51|716.91|13
1653893920000|2022-05-30 06:58:40|724.61|717.01|724.63|717.03|724.64|717.04|724.45|716.85|15
1653893940000|2022-05-30 06:59:00|724.66|717.06|724.47|716.87|724.68|717.08|724.43|716.83|8
1653893950000|2022-05-30 06:59:10|724.48|716.88|724.43|716.83|724.48|716.88|724.43|716.83|2
1653893960000|2022-05-30 06:59:20|724.52|716.92|724.82|717.22|724.82|717.22|724.42|716.82|17
1653893970000|2022-05-30 06:59:30|724.78|717.18|725.11|717.51|725.16|717.56|724.78|717.18|14
1653893980000|2022-05-30 06:59:40|725.13|717.53|725.18|717.58|725.18|717.58|725.11|717.51|8
1653893990000|2022-05-30 06:59:50|725.19|717.59|725.14|717.54|725.24|717.64|725.14|717.54|14
1653894000000|2022-05-30 07:00:00|725.17|717.57|725.54|717.94|725.86|718.26|725.17|717.57|15
1653894010000|2022-05-30 07:00:10|725.85|718.25|726.29|718.69|726.35|718.75|725.85|718.25|25
1653894020000|2022-05-30 07:00:20|726.3|718.7|726.22|718.62|726.3|718.7|725.91|718.31|14
1653894030000|2022-05-30 07:00:30|726.18|718.58|725.99|718.39|726.18|718.58|725.94|718.34|15
1653894040000|2022-05-30 07:00:40|726.09|718.49|726.12|718.52|726.13|718.53|725.99|718.39|8
1653894050000|2022-05-30 07:00:50|726.16|718.56|726.04|718.44|726.29|718.69|725.96|718.36|12
1653894060000|2022-05-30 07:01:00|726.15|718.55|726.17|718.57|726.31|718.71|726.04|718.44|10
1653894070000|2022-05-30 07:01:10|726.16|718.56|726.19|718.59|726.24|718.64|726.13|718.53|13
1653894080000|2022-05-30 07:01:20|726.2|718.6|725.57|717.97|726.58|718.98|725.53|717.93|26
1653894090000|2022-05-30 07:01:30|725.86|718.26|725.75|718.15|725.93|718.33|725.73|718.13|17
1653894100000|2022-05-30 07:01:40|725.88|718.28|725.43|717.83|725.99|718.39|725.43|717.83|14
1653894110000|2022-05-30 07:01:50|725.51|717.91|725.68|718.08|725.69|718.09|725.51|717.91|12
1653894120000|2022-05-30 07:02:00|725.69|718.09|725.79|718.19|725.8|718.2|725.68|718.08|8
1653894130000|2022-05-30 07:02:10|725.93|718.33|725.8|718.2|725.93|718.33|725.78|718.18|7
1653894140000|2022-05-30 07:02:20|725.77|718.17|725.78|718.18|725.78|718.18|725.77|718.17|2
1653894150000|2022-05-30 07:02:30|725.76|718.16|725.76|718.16|725.77|718.17|725.71|718.11|7
1653894160000|2022-05-30 07:02:40|725.77|718.17|725.77|718.17|725.77|718.17|725.77|718.17|1
1653894170000|2022-05-30 07:02:50|725.76|718.16|725.73|718.13|725.77|718.17|725.73|718.13|4
1653894180000|2022-05-30 07:03:00|725.82|718.22|726.2|718.6|726.2|718.6|725.81|718.21|12
1653894190000|2022-05-30 07:03:10|726.21|718.61|726.36|718.76|726.36|718.76|726.19|718.59|7
1653894200000|2022-05-30 07:03:20|726.37|718.77|726.28|718.68|726.46|718.86|726.25|718.65|10
1653894210000|2022-05-30 07:03:30|726.24|718.64|726.23|718.63|726.27|718.67|726.22|718.62|11
1653894220000|2022-05-30 07:03:40|726.24|718.64|726.27|718.67|726.27|718.67|726.2|718.6|11
1653894230000|2022-05-30 07:03:50|726.25|718.65|726.25|718.65|726.25|718.65|726.25|718.65|1
1653894240000|2022-05-30 07:04:00|726.22|718.62|726.32|718.72|726.33|718.73|726.22|718.62|10
1653894250000|2022-05-30 07:04:10|726.25|718.65|726.09|718.49|726.32|718.72|726.09|718.49|14
1653894260000|2022-05-30 07:04:20|726.21|718.61|725.78|718.18|726.26|718.66|725.78|718.18|9
1653894270000|2022-05-30 07:04:30|725.82|718.22|725.37|717.77|725.86|718.26|725.25|717.65|21
1653894280000|2022-05-30 07:04:40|725.36|717.76|725.33|717.73|725.45|717.85|725.33|717.73|13
1653894290000|2022-05-30 07:04:50|725.35|717.75|725.45|717.85|725.46|717.86|725.32|717.72|12
1653894300000|2022-05-30 07:05:00|725.37|717.77|725.37|717.77|725.42|717.82|725.35|717.75|10
1653894310000|2022-05-30 07:05:10|725.36|717.76|725.25|717.65|725.37|717.77|725.25|717.65|9
1653894320000|2022-05-30 07:05:20|725.3|717.7|725.15|717.55|725.3|717.7|725.13|717.53|14
1653894330000|2022-05-30 07:05:30|725.1|717.5|725.14|717.54|725.14|717.54|725.1|717.5|2
1653894340000|2022-05-30 07:05:40|725.18|717.58|724.58|716.98|725.29|717.69|724.55|716.95|13
1653894350000|2022-05-30 07:05:50|724.59|716.99|724.42|716.82|724.59|716.99|724.42|716.82|9
1653894360000|2022-05-30 07:06:00|724.43|716.83|724.41|716.81|724.43|716.83|724.41|716.81|5
1653894370000|2022-05-30 07:06:10|724.37|716.77|724.21|716.61|724.37|716.77|724.21|716.61|6
1653894380000|2022-05-30 07:06:20|723.87|716.27|723.38|715.78|723.95|716.35|723.38|715.78|9
1653894390000|2022-05-30 07:06:30|723.37|715.77|723.26|715.66|723.37|715.77|723.25|715.65|13
1653894400000|2022-05-30 07:06:40|723.29|715.69|723.2|715.6|723.4|715.8|723.2|715.6|9
1653894410000|2022-05-30 07:06:50|723.19|715.59|722.65|715.05|723.2|715.6|722.62|715.02|18
1653894420000|2022-05-30 07:07:00|722.66|715.06|722.61|715.01|722.66|715.06|722.51|714.91|15
1653894430000|2022-05-30 07:07:10|722.62|715.02|722.55|714.95|722.67|715.07|722.51|714.91|10
1653894440000|2022-05-30 07:07:20|722.53|714.93|722.41|714.81|722.59|714.99|722.41|714.81|6
1653894450000|2022-05-30 07:07:30|722.42|714.82|722.43|714.83|722.43|714.83|722.42|714.82|2
1653894460000|2022-05-30 07:07:40|722.46|714.86|722.46|714.86|722.51|714.91|722.46|714.86|4
1653894470000|2022-05-30 07:07:50|722.49|714.89|722.53|714.93|722.54|714.94|722.46|714.86|7
1653894480000|2022-05-30 07:08:00|722.55|714.95|722.73|715.13|722.73|715.13|722.52|714.92|8
1653894490000|2022-05-30 07:08:10|722.72|715.12|722.72|715.12|722.83|715.23|722.65|715.05|18
1653894500000|2022-05-30 07:08:20|722.71|715.11|722.71|715.11|722.71|715.11|722.66|715.06|10
1653894510000|2022-05-30 07:08:30|722.76|715.16|722.92|715.32|722.94|715.34|722.75|715.15|12
1653894520000|2022-05-30 07:08:40|722.91|715.31|723.05|715.45|723.07|715.47|722.89|715.29|10
1653894530000|2022-05-30 07:08:50|723.12|715.52|722.94|715.34|723.12|715.52|722.93|715.33|10
1653894540000|2022-05-30 07:09:00|722.95|715.35|722.92|715.32|722.95|715.35|722.89|715.29|6
1653894550000|2022-05-30 07:09:10|722.94|715.34|723.04|715.44|723.05|715.45|722.92|715.32|6
1653894560000|2022-05-30 07:09:20|723.05|715.45|722.94|715.34|723.07|715.47|722.94|715.34|12
1653894570000|2022-05-30 07:09:30|723.06|715.46|723.25|715.65|723.25|715.65|723.06|715.46|13
1653894580000|2022-05-30 07:09:40|723.29|715.69|723.53|715.93|723.53|715.93|723.29|715.69|11
1653894590000|2022-05-30 07:09:50|723.55|715.95|723.74|716.14|723.74|716.14|723.54|715.94|14
1653894600000|2022-05-30 07:10:00|723.73|716.13|723.79|716.19|723.8|716.2|723.66|716.06|9
1653894610000|2022-05-30 07:10:10|723.83|716.23|723.83|716.23|723.83|716.23|723.83|716.23|1
1653894620000|2022-05-30 07:10:20|723.82|716.22|723.6|716|723.94|716.34|723.59|715.99|11
1653894630000|2022-05-30 07:10:30|723.59|715.99|723.41|715.81|723.6|716|723.41|715.81|9
1653894640000|2022-05-30 07:10:40|723.4|715.8|723.31|715.71|723.4|715.8|723.24|715.64|17
1653894650000|2022-05-30 07:10:50|723.33|715.73|723.24|715.64|723.33|715.73|723.24|715.64|11
1653894660000|2022-05-30 07:11:00|723.25|715.65|723.1|715.5|723.26|715.66|723.07|715.47|5
1653894670000|2022-05-30 07:11:10|723.08|715.48|723.14|715.54|723.15|715.55|723.08|715.48|8
1653894680000|2022-05-30 07:11:20|723.15|715.55|723.27|715.67|723.37|715.77|723.15|715.55|12
1653894690000|2022-05-30 07:11:30|723.37|715.77|723.25|715.65|723.37|715.77|723.25|715.65|5
1653894700000|2022-05-30 07:11:40|723.22|715.62|723.13|715.53|723.23|715.63|723.11|715.51|14
1653894710000|2022-05-30 07:11:50|723.12|715.52|723.1|715.5|723.21|715.61|723.09|715.49|12
1653894720000|2022-05-30 07:12:00|723.11|715.51|723.46|715.86|723.63|716.03|723.1|715.5|24
1653894730000|2022-05-30 07:12:10|723.47|715.87|723.71|716.11|723.83|716.23|723.46|715.86|8
1653894740000|2022-05-30 07:12:20|723.83|716.23|723.85|716.25|723.85|716.25|723.83|716.23|3
1653894750000|2022-05-30 07:12:30|723.9|716.3|723.92|716.32|723.95|716.35|723.8|716.2|9
1653894760000|2022-05-30 07:12:40|723.87|716.27|724.31|716.71|724.37|716.77|723.87|716.27|9
1653894770000|2022-05-30 07:12:50|724.36|716.76|724.33|716.73|724.46|716.86|724.33|716.73|8
1653894780000|2022-05-30 07:13:00|724.34|716.74|724.33|716.73|724.36|716.76|724.24|716.64|10
1653894790000|2022-05-30 07:13:10|724.42|716.82|724.29|716.69|724.76|717.16|724.27|716.67|29
1653894800000|2022-05-30 07:13:20|724.27|716.67|724.22|716.62|724.28|716.68|723.89|716.29|15
1653894810000|2022-05-30 07:13:30|724.23|716.63|724.25|716.65|724.3|716.7|724.23|716.63|5
1653894820000|2022-05-30 07:13:40|724.27|716.67|724.33|716.73|724.36|716.76|724.24|716.64|9
1653894830000|2022-05-30 07:13:50|724.36|716.76|724.23|716.63|724.37|716.77|724.2|716.6|18
1653894840000|2022-05-30 07:14:00|724.18|716.58|723.57|715.97|724.18|716.58|723.53|715.93|16
1653894850000|2022-05-30 07:14:10|723.94|716.34|724.26|716.66|724.29|716.69|723.92|716.32|14
1653894860000|2022-05-30 07:14:20|724.19|716.59|724.22|716.62|724.23|716.63|724.19|716.59|8
1653894870000|2022-05-30 07:14:30|724.23|716.63|724.17|716.57|724.29|716.69|724.16|716.56|11
1653894880000|2022-05-30 07:14:40|724.21|716.61|724.19|716.59|724.21|716.61|724.18|716.58|3
1653894890000|2022-05-30 07:14:50|724.21|716.61|724.11|716.51|724.21|716.61|724.04|716.44|13
1653894900000|2022-05-30 07:15:00|724.14|716.54|724.59|716.99|724.61|717.01|724.1|716.5|20
1653894910000|2022-05-30 07:15:10|724.6|717|724.37|716.77|724.63|717.03|724.34|716.74|7
1653894920000|2022-05-30 07:15:20|724.36|716.76|724.4|716.8|724.73|717.13|724.36|716.76|25
1653894930000|2022-05-30 07:15:30|724.41|716.81|724.45|716.85|724.52|716.92|724.41|716.81|12
1653894940000|2022-05-30 07:15:40|724.47|716.87|724.43|716.83|724.47|716.87|724.43|716.83|7
1653894950000|2022-05-30 07:15:50|724.51|716.91|723.8|716.2|724.51|716.91|723.65|716.05|20
1653894960000|2022-05-30 07:16:00|723.56|715.96|724.06|716.46|724.06|716.46|723.48|715.88|17
1653894970000|2022-05-30 07:16:10|724.08|716.48|724.08|716.48|724.1|716.5|723.69|716.09|17
1653894980000|2022-05-30 07:16:20|723.9|716.3|723.97|716.37|723.99|716.39|723.9|716.3|13
1653894990000|2022-05-30 07:16:30|723.98|716.38|723.91|716.31|723.99|716.39|723.87|716.27|12
1653895000000|2022-05-30 07:16:40|723.92|716.32|723.83|716.23|723.92|716.32|723.75|716.15|8
1653895010000|2022-05-30 07:16:50|723.91|716.31|723.88|716.28|723.91|716.31|723.88|716.28|2
1653895020000|2022-05-30 07:17:00|723.92|716.32|723.78|716.18|723.95|716.35|723.71|716.11|17
1653895030000|2022-05-30 07:17:10|723.82|716.22|724.09|716.49|724.11|716.51|723.74|716.14|18
1653895040000|2022-05-30 07:17:20|724.08|716.48|724.06|716.46|724.08|716.48|724.06|716.46|3
1653895050000|2022-05-30 07:17:30|724.12|716.52|723.86|716.26|724.12|716.52|723.86|716.26|15
1653895060000|2022-05-30 07:17:40|723.9|716.3|723.96|716.36|724.01|716.41|723.89|716.29|9
1653895070000|2022-05-30 07:17:50|723.98|716.38|724.76|717.16|724.9|717.3|723.98|716.38|16
1653895080000|2022-05-30 07:18:00|724.91|717.31|724.93|717.33|724.93|717.33|724.91|717.31|4
1653895090000|2022-05-30 07:18:10|724.5|716.9|724.43|716.83|724.57|716.97|724.42|716.82|7
1653895100000|2022-05-30 07:18:20|724.44|716.84|724.44|716.84|724.44|716.84|724.41|716.81|4
1653895120000|2022-05-30 07:18:40|724.39|716.79|724.3|716.7|724.4|716.8|724.26|716.66|9
1653895130000|2022-05-30 07:18:50|724.36|716.76|724.36|716.76|724.38|716.78|724.36|716.76|5
1653895140000|2022-05-30 07:19:00|724.38|716.78|723.51|715.91|724.38|716.78|723.5|715.9|20
1653895150000|2022-05-30 07:19:10|723.5|715.9|723.53|715.93|723.54|715.94|723.5|715.9|7
1653895160000|2022-05-30 07:19:20|723.45|715.85|723.44|715.84|723.45|715.85|723.44|715.84|2
1653895170000|2022-05-30 07:19:30|723.43|715.83|723.4|715.8|723.44|715.84|723.39|715.79|23
1653895180000|2022-05-30 07:19:40|723.39|715.79|723.21|715.61|723.4|715.8|723.21|715.61|6
1653895190000|2022-05-30 07:19:50|723.25|715.65|723.3|715.7|723.34|715.74|723.09|715.49|17
1653895200000|2022-05-30 07:20:00|723.27|715.67|723.45|715.85|723.46|715.86|723.27|715.67|20
1653895210000|2022-05-30 07:20:10|723.42|715.82|723.32|715.72|723.43|715.83|723.31|715.71|11
1653895220000|2022-05-30 07:20:20|723.36|715.76|723.37|715.77|723.41|715.81|723.29|715.69|6
1653895230000|2022-05-30 07:20:30|723.35|715.75|723.61|716.01|723.63|716.03|723.35|715.75|5
1653895240000|2022-05-30 07:20:40|723.67|716.07|723.67|716.07|723.73|716.13|723.67|716.07|4
1653895250000|2022-05-30 07:20:50|723.58|715.98|723.77|716.17|723.77|716.17|723.58|715.98|5
1653895260000|2022-05-30 07:21:00|723.82|716.22|723.83|716.23|723.83|716.23|723.82|716.22|4
1653895270000|2022-05-30 07:21:10|723.84|716.24|723.77|716.17|723.84|716.24|723.76|716.16|4
1653895280000|2022-05-30 07:21:20|723.85|716.25|723.99|716.39|723.99|716.39|723.82|716.22|5
1653895290000|2022-05-30 07:21:30|723.85|716.25|723.82|716.22|723.85|716.25|723.82|716.22|6
1653895300000|2022-05-30 07:21:40|723.81|716.21|723.98|716.38|723.98|716.38|723.81|716.21|11
1653895310000|2022-05-30 07:21:50|723.99|716.39|723.91|716.31|723.99|716.39|723.89|716.29|3
1653895320000|2022-05-30 07:22:00|723.89|716.29|723.96|716.36|723.99|716.39|723.78|716.18|14
1653895330000|2022-05-30 07:22:10|723.97|716.37|724.1|716.5|724.11|716.51|723.96|716.36|7
1653895340000|2022-05-30 07:22:20|724.11|716.51|724.57|716.97|724.93|717.33|724.11|716.51|18
1653895350000|2022-05-30 07:22:30|724.93|717.33|724.59|716.99|724.96|717.36|724.59|716.99|9
1653895360000|2022-05-30 07:22:40|724.73|717.13|724.59|716.99|724.73|717.13|724.59|716.99|6
1653895370000|2022-05-30 07:22:50|724.6|717|724.42|716.82|724.6|717|724.42|716.82|15
1653895380000|2022-05-30 07:23:00|724.48|716.88|724.38|716.78|724.48|716.88|724.36|716.76|12
1653895390000|2022-05-30 07:23:10|724.3|716.7|724.2|716.6|724.31|716.71|724.15|716.55|12
1653895400000|2022-05-30 07:23:20|724.02|716.42|724.03|716.43|724.05|716.45|723.86|716.26|11
1653895410000|2022-05-30 07:23:30|724.04|716.44|724.31|716.71|724.31|716.71|724.04|716.44|8
1653895420000|2022-05-30 07:23:40|724.32|716.72|724.19|716.59|724.32|716.72|724.19|716.59|10
1653895430000|2022-05-30 07:23:50|724.2|716.6|724.25|716.65|724.28|716.68|724.2|716.6|8
1653895440000|2022-05-30 07:24:00|724.2|716.6|724.19|716.59|724.2|716.6|724.19|716.59|2
1653895450000|2022-05-30 07:24:10|724.24|716.64|724.23|716.63|724.24|716.64|724.22|716.62|3
1653895460000|2022-05-30 07:24:20|724.24|716.64|724.6|717|724.63|717.03|724.24|716.64|8
1653895470000|2022-05-30 07:24:30|724.61|717.01|724.7|717.1|724.7|717.1|724.61|717.01|2
1653895480000|2022-05-30 07:24:40|724.74|717.14|724.78|717.18|724.78|717.18|724.65|717.05|3
1653895490000|2022-05-30 07:24:50|724.77|717.17|724.78|717.18|724.78|717.18|724.77|717.17|2
1653895500000|2022-05-30 07:25:00|724.77|717.17|724.73|717.13|724.78|717.18|724.73|717.13|5
1653895510000|2022-05-30 07:25:10|724.74|717.14|725.26|717.66|725.26|717.66|724.74|717.14|12
1653895520000|2022-05-30 07:25:20|725.3|717.7|725.31|717.71|725.31|717.71|725.3|717.7|2
1653895530000|2022-05-30 07:25:30|725.12|717.52|725.13|717.53|725.13|717.53|725.12|717.52|2
1653895540000|2022-05-30 07:25:40|725.15|717.55|724.85|717.25|725.22|717.62|724.85|717.25|11
1653895550000|2022-05-30 07:25:50|724.92|717.32|724.93|717.33|724.93|717.33|724.92|717.32|2
1653895560000|2022-05-30 07:26:00|724.98|717.38|725.06|717.46|725.06|717.46|724.97|717.37|4
1653895570000|2022-05-30 07:26:10|724.99|717.39|725.02|717.42|725.06|717.46|724.95|717.35|17
1653895580000|2022-05-30 07:26:20|725.01|717.41|724.98|717.38|725.01|717.41|724.96|717.36|5
1653895590000|2022-05-30 07:26:30|725.02|717.42|724.97|717.37|725.02|717.42|724.96|717.36|5
1653895600000|2022-05-30 07:26:40|724.98|717.38|724.97|717.37|725|717.4|724.96|717.36|8
1653895610000|2022-05-30 07:26:50|724.96|717.36|724.93|717.33|724.97|717.37|724.93|717.33|4
1653895620000|2022-05-30 07:27:00|724.88|717.28|724.91|717.31|724.91|717.31|724.83|717.23|3
1653895630000|2022-05-30 07:27:10|725.03|717.43|724.91|717.31|725.17|717.57|724.78|717.18|11
1653895640000|2022-05-30 07:27:20|725.08|717.48|724.91|717.31|725.08|717.48|724.85|717.25|11
1653895650000|2022-05-30 07:27:30|724.88|717.28|724.99|717.39|724.99|717.39|724.86|717.26|7
1653895660000|2022-05-30 07:27:40|725|717.4|724.89|717.29|725.02|717.42|724.89|717.29|4
1653895670000|2022-05-30 07:27:50|724.88|717.28|724.88|717.28|724.88|717.28|724.88|717.28|1
1653895680000|2022-05-30 07:28:00|724.89|717.29|725.2|717.6|725.23|717.63|724.88|717.28|8
1653895690000|2022-05-30 07:28:10|725.24|717.64|725.16|717.56|725.25|717.65|725.06|717.46|10
1653895700000|2022-05-30 07:28:20|725.2|717.6|725.23|717.63|725.24|717.64|725.2|717.6|4
1653895710000|2022-05-30 07:28:30|725.22|717.62|725.22|717.62|725.22|717.62|725.22|717.62|1
1653895720000|2022-05-30 07:28:40|725.45|717.85|725.76|718.16|726.07|718.47|725.45|717.85|15
1653895730000|2022-05-30 07:28:50|725.64|718.04|725.94|718.34|725.95|718.35|725.63|718.03|10
1653895740000|2022-05-30 07:29:00|725.97|718.37|726.05|718.45|726.05|718.45|725.96|718.36|4
1653895750000|2022-05-30 07:29:10|726.03|718.43|725.44|717.84|726.05|718.45|725.36|717.76|20
1653895760000|2022-05-30 07:29:20|725.39|717.79|725.37|717.77|725.39|717.79|725.37|717.77|3
1653895770000|2022-05-30 07:29:30|725.4|717.8|725.48|717.88|725.48|717.88|725.32|717.72|4
1653895780000|2022-05-30 07:29:40|725.51|717.91|725.21|717.61|725.52|717.92|725.18|717.58|12
1653895790000|2022-05-30 07:29:50|725.13|717.53|724.97|717.37|725.13|717.53|724.97|717.37|4
1653895800000|2022-05-30 07:30:00|725.13|717.53|725.06|717.46|725.13|717.53|724.88|717.28|16
1653895810000|2022-05-30 07:30:10|724.95|717.35|725.29|717.69|725.29|717.69|724.88|717.28|19
1653895820000|2022-05-30 07:30:20|725.23|717.63|725.21|717.61|725.23|717.63|725.21|717.61|3
1653895830000|2022-05-30 07:30:30|725.24|717.64|725.25|717.65|725.25|717.65|725.24|717.64|2
1653895840000|2022-05-30 07:30:40|725.26|717.66|725.29|717.69|725.29|717.69|725.26|717.66|3
1653895850000|2022-05-30 07:30:50|725.32|717.72|725.32|717.72|725.32|717.72|725.32|717.72|1
1653895860000|2022-05-30 07:31:00|725.37|717.77|725.37|717.77|725.37|717.77|725.37|717.77|1
1653895880000|2022-05-30 07:31:20|725.43|717.83|725.43|717.83|725.43|717.83|725.43|717.83|1
1653895890000|2022-05-30 07:31:30|725.34|717.74|724.81|717.21|725.36|717.76|724.57|716.97|18
1653895900000|2022-05-30 07:31:40|724.8|717.2|724.98|717.38|725.04|717.44|724.8|717.2|12
1653895910000|2022-05-30 07:31:50|724.99|717.39|725.14|717.54|725.19|717.59|724.97|717.37|10
1653895920000|2022-05-30 07:32:00|725.09|717.49|725.17|717.57|725.19|717.59|724.79|717.19|18
1653895930000|2022-05-30 07:32:10|725.12|717.52|724.95|717.35|725.12|717.52|724.95|717.35|6
1653895940000|2022-05-30 07:32:20|724.89|717.29|725.26|717.66|725.26|717.66|724.89|717.29|5
1653895950000|2022-05-30 07:32:30|725.23|717.63|724.99|717.39|725.23|717.63|724.99|717.39|12
1653895960000|2022-05-30 07:32:40|724.97|717.37|725.02|717.42|725.04|717.44|724.97|717.37|7
1653895970000|2022-05-30 07:32:50|725.06|717.46|725.1|717.5|725.13|717.53|725.06|717.46|10
1653895980000|2022-05-30 07:33:00|725.09|717.49|725.07|717.47|725.09|717.49|725.06|717.46|10
1653895990000|2022-05-30 07:33:10|725.1|717.5|725.1|717.5|725.1|717.5|725.02|717.42|3
1653896000000|2022-05-30 07:33:20|725.06|717.46|725.05|717.45|725.06|717.46|725.04|717.44|6
1653896010000|2022-05-30 07:33:30|725.04|717.44|724.89|717.29|725.05|717.45|724.86|717.26|14
1653896020000|2022-05-30 07:33:40|724.92|717.32|724.97|717.37|724.97|717.37|724.86|717.26|16
1653896030000|2022-05-30 07:33:50|724.98|717.38|724.93|717.33|724.98|717.38|724.87|717.27|11
1653896040000|2022-05-30 07:34:00|724.94|717.34|724.95|717.35|724.95|717.35|724.94|717.34|4
1653896050000|2022-05-30 07:34:10|724.94|717.34|725.25|717.65|725.25|717.65|724.94|717.34|7
1653896060000|2022-05-30 07:34:20|725.26|717.66|725.17|717.57|725.26|717.66|725.17|717.57|15
1653896070000|2022-05-30 07:34:30|725.22|717.62|725.15|717.55|725.22|717.62|725.15|717.55|3
1653896080000|2022-05-30 07:34:40|725.19|717.59|725.22|717.62|725.22|717.62|725.13|717.53|7
1653896090000|2022-05-30 07:34:50|725.21|717.61|725.23|717.63|725.23|717.63|725.21|717.61|4
1653896100000|2022-05-30 07:35:00|725.24|717.64|725.25|717.65|725.27|717.67|725.23|717.63|9
1653896110000|2022-05-30 07:35:10|725.28|717.68|725.28|717.68|725.28|717.68|725.25|717.65|7
1653896120000|2022-05-30 07:35:20|725.27|717.67|725.28|717.68|725.28|717.68|725.27|717.67|2
1653896130000|2022-05-30 07:35:30|725.27|717.67|725.27|717.67|725.27|717.67|725.2|717.6|9
1653896140000|2022-05-30 07:35:40|725.28|717.68|725.37|717.77|725.37|717.77|725.27|717.67|9
1653896150000|2022-05-30 07:35:50|725.38|717.78|725.36|717.76|725.42|717.82|725.36|717.76|13
1653896160000|2022-05-30 07:36:00|725.39|717.79|725.41|717.81|725.41|717.81|725.39|717.79|2
1653896180000|2022-05-30 07:36:20|725.12|717.52|725.43|717.83|725.43|717.83|725.12|717.52|7
1653896190000|2022-05-30 07:36:30|725.42|717.82|725.41|717.81|725.42|717.82|725.41|717.81|2
1653896200000|2022-05-30 07:36:40|725.46|717.86|725.46|717.86|725.47|717.87|725.46|717.86|3
1653896210000|2022-05-30 07:36:50|725.47|717.87|725.47|717.87|725.47|717.87|725.47|717.87|1
1653896220000|2022-05-30 07:37:00|725.43|717.83|725.43|717.83|725.43|717.83|725.43|717.83|1
1653896230000|2022-05-30 07:37:10|725.42|717.82|725.42|717.82|725.42|717.82|725.42|717.82|1
1653896240000|2022-05-30 07:37:20|725.43|717.83|725.85|718.25|725.96|718.36|725.43|717.83|13
1653896250000|2022-05-30 07:37:30|725.71|718.11|725.55|717.95|725.77|718.17|725.51|717.91|14
1653896260000|2022-05-30 07:37:40|725.56|717.96|725.57|717.97|725.57|717.97|725.45|717.85|7
1653896270000|2022-05-30 07:37:50|725.69|718.09|725.77|718.17|725.86|718.26|725.69|718.09|6
1653896280000|2022-05-30 07:38:00|726.12|718.52|726.41|718.81|726.41|718.81|726.12|718.52|10
1653896290000|2022-05-30 07:38:10|726.53|718.93|726.49|718.89|726.53|718.93|726.49|718.89|4
1653896310000|2022-05-30 07:38:30|726.51|718.91|727.05|719.45|727.09|719.49|726.47|718.87|12
1653896320000|2022-05-30 07:38:40|727.08|719.48|727.05|719.45|727.08|719.48|727.05|719.45|2
1653896330000|2022-05-30 07:38:50|726.9|719.3|726.92|719.32|726.92|719.32|726.9|719.3|2
1653896340000|2022-05-30 07:39:00|726.97|719.37|726.64|719.04|727.01|719.41|726.42|718.82|14
1653896350000|2022-05-30 07:39:10|726.79|719.19|727.05|719.45|727.05|719.45|726.64|719.04|7
1653896360000|2022-05-30 07:39:20|726.97|719.37|727.01|719.41|727.05|719.45|726.78|719.18|8
1653896370000|2022-05-30 07:39:30|726.94|719.34|726.99|719.39|726.99|719.39|726.94|719.34|3
1653896380000|2022-05-30 07:39:40|727.17|719.57|727.57|719.97|727.66|720.06|727.17|719.57|16
1653896390000|2022-05-30 07:39:50|727.59|719.99|727.53|719.93|727.73|720.13|727.53|719.93|5
1653896400000|2022-05-30 07:40:00|727.8|720.2|727.4|719.8|727.8|720.2|727.38|719.78|14
1653896410000|2022-05-30 07:40:10|727.41|719.81|727.42|719.82|727.47|719.87|727.4|719.8|7
1653896420000|2022-05-30 07:40:20|727.43|719.83|727.39|719.79|727.45|719.85|727.39|719.79|7
1653896430000|2022-05-30 07:40:30|727.42|719.82|727.32|719.72|727.42|719.82|727.28|719.68|7
1653896440000|2022-05-30 07:40:40|727.35|719.75|727.42|719.82|727.42|719.82|727.32|719.72|6
1653896450000|2022-05-30 07:40:50|727.43|719.83|727.22|719.62|727.43|719.83|727.22|719.62|13
1653896460000|2022-05-30 07:41:00|727.23|719.63|727.3|719.7|727.33|719.73|727.23|719.63|13
1653896470000|2022-05-30 07:41:10|727.31|719.71|727.33|719.73|727.33|719.73|727.31|719.71|6
1653896480000|2022-05-30 07:41:20|727.34|719.74|727.35|719.75|727.35|719.75|727.31|719.71|9
1653896490000|2022-05-30 07:41:30|727.34|719.74|727.41|719.81|727.41|719.81|727.34|719.74|3
1653896500000|2022-05-30 07:41:40|727.38|719.78|727.33|719.73|727.7|720.1|727.33|719.73|19
1653896510000|2022-05-30 07:41:50|727.27|719.67|729.82|722.22|729.82|722.22|727.27|719.67|14
1653896520000|2022-05-30 07:42:00|729.41|721.81|729.15|721.55|729.52|721.92|729.15|721.55|16
1653896530000|2022-05-30 07:42:10|729.12|721.52|729.12|721.52|729.12|721.52|728.92|721.32|10
1653896540000|2022-05-30 07:42:20|729.06|721.46|729.42|721.82|729.46|721.86|729.01|721.41|9
1653896550000|2022-05-30 07:42:30|729.41|721.81|729.39|721.79|729.41|721.81|729.38|721.78|9
1653896560000|2022-05-30 07:42:40|729.43|721.83|729.44|721.84|729.44|721.84|729.43|721.83|4
1653896570000|2022-05-30 07:42:50|729.34|721.74|729.31|721.71|729.34|721.74|729.31|721.71|2
1653896580000|2022-05-30 07:43:00|729.3|721.7|729.3|721.7|729.3|721.7|729.3|721.7|1
1653896590000|2022-05-30 07:43:10|729.34|721.74|729.47|721.87|729.51|721.91|729.34|721.74|9
1653896600000|2022-05-30 07:43:20|729.65|722.05|729.83|722.23|729.83|722.23|729.47|721.87|14
1653896610000|2022-05-30 07:43:30|729.85|722.25|729.87|722.27|729.94|722.34|729.83|722.23|12
1653896620000|2022-05-30 07:43:40|729.74|722.14|730.05|722.45|730.1|722.5|729.74|722.14|23
1653896630000|2022-05-30 07:43:50|730.06|722.46|730.04|722.44|730.09|722.49|730.02|722.42|7
1653896640000|2022-05-30 07:44:00|730.01|722.41|730.04|722.44|730.04|722.44|730.01|722.41|4
1653896650000|2022-05-30 07:44:10|730.01|722.41|729.75|722.15|730.1|722.5|729.55|721.95|19
1653896660000|2022-05-30 07:44:20|729.77|722.17|730|722.4|730.07|722.47|729.77|722.17|15
1653896670000|2022-05-30 07:44:30|729.95|722.35|729.75|722.15|729.96|722.36|729.75|722.15|8
1653896680000|2022-05-30 07:44:40|729.74|722.14|729.65|722.05|729.74|722.14|729.65|722.05|8
1653896690000|2022-05-30 07:44:50|729.49|721.89|729.54|721.94|729.62|722.02|729.49|721.89|5
1653896700000|2022-05-30 07:45:00|729.57|721.97|729.55|721.95|729.7|722.1|729.48|721.88|15
1653896710000|2022-05-30 07:45:10|729.44|721.84|729.3|721.7|729.47|721.87|729.3|721.7|9
1653896720000|2022-05-30 07:45:20|729.33|721.73|729.37|721.77|729.37|721.77|729.33|721.73|5
1653896730000|2022-05-30 07:45:30|729.34|721.74|729.37|721.77|729.37|721.77|729.32|721.72|8
1653896740000|2022-05-30 07:45:40|729.38|721.78|729.42|721.82|729.42|721.82|729.37|721.77|3
1653896750000|2022-05-30 07:45:50|729.37|721.77|729.37|721.77|729.37|721.77|729.37|721.77|1
1653896760000|2022-05-30 07:46:00|729.31|721.71|729.31|721.71|729.31|721.71|729.21|721.61|4
1653896770000|2022-05-30 07:46:10|729.26|721.66|729.32|721.72|729.34|721.74|729.26|721.66|4
1653896780000|2022-05-30 07:46:20|729.3|721.7|729.17|721.57|729.3|721.7|729.08|721.48|6
1653896790000|2022-05-30 07:46:30|729.11|721.51|728.92|721.32|729.12|721.52|728.92|721.32|12
1653896800000|2022-05-30 07:46:40|728.94|721.34|728.43|720.83|728.94|721.34|728.43|720.83|7
1653896810000|2022-05-30 07:46:50|728.36|720.76|728.36|720.76|728.38|720.78|728.36|720.76|7
1653896820000|2022-05-30 07:47:00|728.33|720.73|728.96|721.36|728.96|721.36|728.31|720.71|6
1653896830000|2022-05-30 07:47:10|728.97|721.37|729.08|721.48|729.18|721.58|728.97|721.37|11
1653896840000|2022-05-30 07:47:20|729.07|721.47|729.18|721.58|729.21|721.61|729.07|721.47|7
1653896850000|2022-05-30 07:47:30|729.16|721.56|729.19|721.59|729.19|721.59|729.08|721.48|7
1653896860000|2022-05-30 07:47:40|729.18|721.58|729.17|721.57|729.18|721.58|729.17|721.57|4
1653896870000|2022-05-30 07:47:50|729.18|721.58|729.17|721.57|729.18|721.58|729.17|721.57|2
1653896880000|2022-05-30 07:48:00|729.13|721.53|729.28|721.68|729.34|721.74|729.13|721.53|8
1653896890000|2022-05-30 07:48:10|729.26|721.66|729.57|721.97|729.84|722.24|729.26|721.66|11
1653896900000|2022-05-30 07:48:20|729.56|721.96|729.58|721.98|729.6|722|729.55|721.95|8
1653896910000|2022-05-30 07:48:30|729.75|722.15|730.18|722.58|730.41|722.81|729.58|721.98|17
1653896920000|2022-05-30 07:48:40|730.17|722.57|730.49|722.89|730.59|722.99|730.15|722.55|22
1653896930000|2022-05-30 07:48:50|730.55|722.95|730.73|723.13|730.73|723.13|730.55|722.95|10
1653896940000|2022-05-30 07:49:00|730.77|723.17|731.88|724.28|731.88|724.28|730.71|723.11|14
1653896950000|2022-05-30 07:49:10|731.83|724.23|731.85|724.25|731.95|724.35|731.83|724.23|11
1653896960000|2022-05-30 07:49:20|731.79|724.19|731.64|724.04|731.79|724.19|731.64|724.04|8
1653896970000|2022-05-30 07:49:30|731.5|723.9|731.57|723.97|731.6|724|731.48|723.88|9
1653896980000|2022-05-30 07:49:40|731.62|724.02|731.73|724.13|731.73|724.13|731.62|724.02|3
1653896990000|2022-05-30 07:49:50|731.68|724.08|731.73|724.13|731.73|724.13|731.68|724.08|2
1653897000000|2022-05-30 07:50:00|731.68|724.08|731.16|723.56|731.68|724.08|731.16|723.56|8
1653897010000|2022-05-30 07:50:10|731.12|723.52|730.52|722.92|731.2|723.6|730.52|722.92|18
1653897020000|2022-05-30 07:50:20|730.45|722.85|730.2|722.6|730.45|722.85|730.2|722.6|12
1653897030000|2022-05-30 07:50:30|730.23|722.63|730.27|722.67|730.36|722.76|730.15|722.55|8
1653897040000|2022-05-30 07:50:40|730.25|722.65|729.25|721.65|730.25|722.65|729.22|721.62|17
1653897050000|2022-05-30 07:50:50|729.21|721.61|729.25|721.65|729.3|721.7|729.19|721.59|12
1653897060000|2022-05-30 07:51:00|729.26|721.66|729.27|721.67|729.27|721.67|728.97|721.37|15
1653897070000|2022-05-30 07:51:10|729.14|721.54|729.16|721.56|729.16|721.56|729.14|721.54|3
1653897080000|2022-05-30 07:51:20|729.17|721.57|729.17|721.57|729.17|721.57|729.14|721.54|3
1653897100000|2022-05-30 07:51:40|729.16|721.56|729.01|721.41|729.16|721.56|729.01|721.41|9
1653897110000|2022-05-30 07:51:50|728.9|721.3|729|721.4|729|721.4|728.88|721.28|14
1653897120000|2022-05-30 07:52:00|728.96|721.36|729.27|721.67|729.46|721.86|728.96|721.36|21
1653897130000|2022-05-30 07:52:10|729.32|721.72|729.4|721.8|729.82|722.22|729.26|721.66|18
1653897140000|2022-05-30 07:52:20|729.43|721.83|730.29|722.69|730.29|722.69|729.31|721.71|24
1653897150000|2022-05-30 07:52:30|730.33|722.73|730.34|722.74|730.63|723.03|730.24|722.64|15
1653897160000|2022-05-30 07:52:40|730.31|722.71|730.31|722.71|730.31|722.71|730.31|722.71|1
1653897170000|2022-05-30 07:52:50|730.35|722.75|730.13|722.53|730.38|722.78|730.1|722.5|15
1653897180000|2022-05-30 07:53:00|730.12|722.52|730.15|722.55|730.15|722.55|730.03|722.43|10
1653897190000|2022-05-30 07:53:10|730.14|722.54|730.4|722.8|730.4|722.8|730.14|722.54|4
1653897200000|2022-05-30 07:53:20|730.42|722.82|730.28|722.68|730.42|722.82|730.17|722.57|16
1653897210000|2022-05-30 07:53:30|730.37|722.77|730.25|722.65|730.37|722.77|730.25|722.65|9
1653897220000|2022-05-30 07:53:40|730.29|722.69|730.31|722.71|730.34|722.74|730.28|722.68|4
1653897230000|2022-05-30 07:53:50|730.34|722.74|730.1|722.5|730.35|722.75|730.05|722.45|11
1653897240000|2022-05-30 07:54:00|730.08|722.48|730.04|722.44|730.1|722.5|729.9|722.3|6
1653897250000|2022-05-30 07:54:10|730.05|722.45|729.64|722.04|730.05|722.45|729.52|721.92|15
1653897260000|2022-05-30 07:54:20|729.63|722.03|729.3|721.7|729.64|722.04|729.27|721.67|18
1653897270000|2022-05-30 07:54:30|729.31|721.71|729.3|721.7|729.33|721.73|729.3|721.7|13
1653897280000|2022-05-30 07:54:40|729.29|721.69|729.32|721.72|729.33|721.73|729.28|721.68|10
1653897290000|2022-05-30 07:54:50|729.3|721.7|729.33|721.73|729.33|721.73|729.3|721.7|3
1653897300000|2022-05-30 07:55:00|729.29|721.69|729.3|721.7|729.3|721.7|729.25|721.65|8
1653897310000|2022-05-30 07:55:10|729.37|721.77|729.4|721.8|729.44|721.84|729.37|721.77|7
1653897320000|2022-05-30 07:55:20|729.44|721.84|729.41|721.81|729.44|721.84|729.31|721.71|9
1653897330000|2022-05-30 07:55:30|729.33|721.73|729.33|721.73|729.33|721.73|729.33|721.73|1
1653897340000|2022-05-30 07:55:40|729.32|721.72|729.14|721.54|729.36|721.76|729.07|721.47|15
1653897350000|2022-05-30 07:55:50|729.15|721.55|729.2|721.6|729.21|721.61|729.15|721.55|13
1653897360000|2022-05-30 07:56:00|729.19|721.59|729.29|721.69|729.38|721.78|729.19|721.59|12
1653897370000|2022-05-30 07:56:10|729.3|721.7|728.98|721.38|729.33|721.73|728.98|721.38|13
1653897380000|2022-05-30 07:56:20|729.05|721.45|728.99|721.39|729.07|721.47|728.94|721.34|13
1653897390000|2022-05-30 07:56:30|729|721.4|728.94|721.34|729|721.4|728.94|721.34|3
1653897400000|2022-05-30 07:56:40|728.91|721.31|728.94|721.34|728.94|721.34|728.91|721.31|2
1653897410000|2022-05-30 07:56:50|728.98|721.38|729.1|721.5|729.1|721.5|728.98|721.38|2
1653897420000|2022-05-30 07:57:00|729.05|721.45|729.03|721.43|729.1|721.5|729.03|721.43|10
1653897430000|2022-05-30 07:57:10|729.04|721.44|729.02|721.42|729.05|721.45|729.02|721.42|5
1653897440000|2022-05-30 07:57:20|729.07|721.47|729.1|721.5|729.1|721.5|729.04|721.44|10
1653897450000|2022-05-30 07:57:30|729.04|721.44|729.1|721.5|729.1|721.5|729.04|721.44|12
1653897460000|2022-05-30 07:57:40|729.07|721.47|729.14|721.54|729.14|721.54|729.07|721.47|5
1653897470000|2022-05-30 07:57:50|729.13|721.53|729.13|721.53|729.13|721.53|729.13|721.53|1
1653897480000|2022-05-30 07:58:00|729|721.4|729.54|721.94|729.77|722.17|729|721.4|16
1653897490000|2022-05-30 07:58:10|729.55|721.95|729.63|722.03|729.69|722.09|729.27|721.67|25
1653897500000|2022-05-30 07:58:20|729.7|722.1|729.97|722.37|730.03|722.43|729.7|722.1|19
1653897510000|2022-05-30 07:58:30|729.99|722.39|729.99|722.39|729.99|722.39|729.97|722.37|5
1653897520000|2022-05-30 07:58:40|730|722.4|729.82|722.22|730|722.4|729.77|722.17|6
1653897530000|2022-05-30 07:58:50|729.8|722.2|730.09|722.49|730.27|722.67|729.79|722.19|20
1653897540000|2022-05-30 07:59:00|730.1|722.5|730.05|722.45|730.19|722.59|730.04|722.44|12
1653897550000|2022-05-30 07:59:10|730.04|722.44|730.03|722.43|730.07|722.47|729.93|722.33|18
1653897560000|2022-05-30 07:59:20|730.01|722.41|730.03|722.43|730.03|722.43|730.01|722.41|2
1653897570000|2022-05-30 07:59:30|730.05|722.45|729.96|722.36|730.18|722.58|729.95|722.35|10
1653897580000|2022-05-30 07:59:40|729.95|722.35|730.04|722.44|730.04|722.44|729.95|722.35|4
1653897590000|2022-05-30 07:59:50|730.01|722.41|730.03|722.43|730.04|722.44|730.01|722.41|5
1653897600000|2022-05-30 08:00:00|729.99|722.39|729.97|722.37|730|722.4|729.93|722.33|7
1653897610000|2022-05-30 08:00:10|729.98|722.38|730.11|722.51|730.18|722.58|729.82|722.22|15
1653897620000|2022-05-30 08:00:20|730.13|722.53|730.13|722.53|730.13|722.53|730.13|722.53|1
1653897630000|2022-05-30 08:00:30|730.12|722.52|730.01|722.41|730.12|722.52|730.01|722.41|4
1653897640000|2022-05-30 08:00:40|730.02|722.42|730.06|722.46|730.08|722.48|730.02|722.42|3
1653897650000|2022-05-30 08:00:50|730.09|722.49|730.22|722.62|730.26|722.66|730.09|722.49|6
1653897660000|2022-05-30 08:01:00|730.23|722.63|730.28|722.68|730.28|722.68|730.23|722.63|3
1653897670000|2022-05-30 08:01:10|730.32|722.72|730.88|723.28|730.88|723.28|730.32|722.72|11
1653897680000|2022-05-30 08:01:20|730.8|723.2|731.01|723.41|731.06|723.46|730.8|723.2|7
1653897690000|2022-05-30 08:01:30|731.02|723.42|730.91|723.31|731.02|723.42|730.91|723.31|2
1653897700000|2022-05-30 08:01:40|730.92|723.32|730.96|723.36|730.96|723.36|730.92|723.32|2
1653897710000|2022-05-30 08:01:50|730.97|723.37|731.06|723.46|731.06|723.46|730.97|723.37|2
1653897720000|2022-05-30 08:02:00|731.2|723.6|730.65|723.05|731.2|723.6|730.5|722.9|25
1653897730000|2022-05-30 08:02:10|730.66|723.06|731.03|723.43|731.05|723.45|730.66|723.06|12
1653897740000|2022-05-30 08:02:20|731.02|723.42|731.03|723.43|731.03|723.43|730.92|723.32|12
1653897750000|2022-05-30 08:02:30|731.07|723.47|731.15|723.55|731.17|723.57|731.06|723.46|8
1653897760000|2022-05-30 08:02:40|731.07|723.47|731.07|723.47|731.09|723.49|731.05|723.45|8
1653897770000|2022-05-30 08:02:50|731.08|723.48|731.07|723.47|731.08|723.48|731.07|723.47|2
1653897780000|2022-05-30 08:03:00|730.97|723.37|730.76|723.16|730.97|723.37|730.73|723.13|10
1653897790000|2022-05-30 08:03:10|730.77|723.17|730.51|722.91|730.82|723.22|730.51|722.91|10
1653897800000|2022-05-30 08:03:20|730.47|722.87|730.32|722.72|730.47|722.87|730.31|722.71|6
1653897810000|2022-05-30 08:03:30|730.27|722.67|730.28|722.68|730.28|722.68|730.26|722.66|3
1653897820000|2022-05-30 08:03:40|730.33|722.73|730.31|722.71|730.33|722.73|730.25|722.65|7
1653897840000|2022-05-30 08:04:00|730.33|722.73|730.26|722.66|730.34|722.74|730.26|722.66|3
1653897850000|2022-05-30 08:04:10|730.29|722.69|730.29|722.69|730.29|722.69|730.29|722.69|1
1653897870000|2022-05-30 08:04:30|730.34|722.74|730.34|722.74|730.34|722.74|730.34|722.74|1
1653897880000|2022-05-30 08:04:40|730.35|722.75|730.35|722.75|730.35|722.75|730.35|722.75|1
1653897890000|2022-05-30 08:04:50|730.32|722.72|730.32|722.72|730.32|722.72|730.32|722.72|1
1653897900000|2022-05-30 08:05:00|730.33|722.73|730.32|722.72|730.35|722.75|730.32|722.72|6
1653897910000|2022-05-30 08:05:10|730.34|722.74|730.43|722.83|730.43|722.83|730.32|722.72|6
1653897920000|2022-05-30 08:05:20|730.37|722.77|730.41|722.81|730.41|722.81|730.37|722.77|2
1653897930000|2022-05-30 08:05:30|730.49|722.89|730.46|722.86|730.49|722.89|730.46|722.86|2
1653897950000|2022-05-30 08:05:50|730.47|722.87|731|723.4|731.01|723.41|730.47|722.87|16
1653897960000|2022-05-30 08:06:00|730.99|723.39|731|723.4|731|723.4|730.81|723.21|10
1653897970000|2022-05-30 08:06:10|731.01|723.41|731.05|723.45|731.05|723.45|731|723.4|3
1653897980000|2022-05-30 08:06:20|731.06|723.46|731.17|723.57|731.17|723.57|731.06|723.46|9
1653897990000|2022-05-30 08:06:30|731.12|723.52|731.12|723.52|731.12|723.52|731.11|723.51|3
1653898000000|2022-05-30 08:06:40|731.11|723.51|731.11|723.51|731.12|723.52|731.11|723.51|5
1653898010000|2022-05-30 08:06:50|731.13|723.53|731.13|723.53|731.13|723.53|731.13|723.53|1
1653898020000|2022-05-30 08:07:00|731.15|723.55|731.26|723.66|731.27|723.67|731.15|723.55|10
1653898030000|2022-05-30 08:07:10|731.23|723.63|731.23|723.63|731.23|723.63|731.23|723.63|1
1653898040000|2022-05-30 08:07:20|731.21|723.61|731.18|723.58|731.23|723.63|731.16|723.56|4
1653898050000|2022-05-30 08:07:30|731.16|723.56|731.26|723.66|731.3|723.7|731.16|723.56|11
1653898060000|2022-05-30 08:07:40|731.25|723.65|731.17|723.57|731.26|723.66|731.16|723.56|5
1653898070000|2022-05-30 08:07:50|731.16|723.56|731.03|723.43|731.16|723.56|731.03|723.43|17
1653898080000|2022-05-30 08:08:00|730.97|723.37|730.88|723.28|731.07|723.47|730.88|723.28|9
1653898090000|2022-05-30 08:08:10|730.89|723.29|731.04|723.44|731.06|723.46|730.89|723.29|5
1653898100000|2022-05-30 08:08:20|731.07|723.47|731.05|723.45|731.11|723.51|730.9|723.3|15
1653898110000|2022-05-30 08:08:30|731.04|723.44|731.12|723.52|731.14|723.54|731.04|723.44|16
1653898120000|2022-05-30 08:08:40|731.08|723.48|731.12|723.52|731.14|723.54|731.08|723.48|13
1653898130000|2022-05-30 08:08:50|731.14|723.54|731.11|723.51|731.19|723.59|731.08|723.48|13
1653898140000|2022-05-30 08:09:00|731.08|723.48|730.47|722.87|731.24|723.64|730.45|722.85|14
1653898150000|2022-05-30 08:09:10|730.46|722.86|730.11|722.51|730.46|722.86|730.07|722.47|13
1653898160000|2022-05-30 08:09:20|730.06|722.46|730.23|722.63|730.24|722.64|729.91|722.31|19
1653898170000|2022-05-30 08:09:30|730.19|722.59|730.19|722.59|730.27|722.67|730.12|722.52|10
1653898180000|2022-05-30 08:09:40|730.12|722.52|729.75|722.15|730.23|722.63|729.75|722.15|17
1653898190000|2022-05-30 08:09:50|729.65|722.05|729.34|721.74|729.65|722.05|729.34|721.74|21
1653898200000|2022-05-30 08:10:00|729.35|721.75|729.12|721.52|729.35|721.75|729.11|721.51|19
1653898210000|2022-05-30 08:10:10|729.14|721.54|729.13|721.53|729.15|721.55|729.09|721.49|12
1653898220000|2022-05-30 08:10:20|729.17|721.57|729.22|721.62|729.25|721.65|729.17|721.57|16
1653898230000|2022-05-30 08:10:30|729.21|721.61|728.38|720.78|729.21|721.61|728.38|720.78|19
1653898240000|2022-05-30 08:10:40|728.39|720.79|728.29|720.69|728.41|720.81|728.22|720.62|15
1653898250000|2022-05-30 08:10:50|728.26|720.66|728.24|720.64|728.26|720.66|728.23|720.63|10
1653898260000|2022-05-30 08:11:00|728.25|720.65|728.18|720.58|728.28|720.68|728.17|720.57|11
1653898270000|2022-05-30 08:11:10|728.17|720.57|728.25|720.65|728.25|720.65|728.17|720.57|8
1653898280000|2022-05-30 08:11:20|728.21|720.61|728.18|720.58|728.24|720.64|728.15|720.55|7
1653898290000|2022-05-30 08:11:30|728.62|721.02|728.99|721.39|729.01|721.41|728.62|721.02|13
1653898300000|2022-05-30 08:11:40|728.98|721.38|729.02|721.42|729.04|721.44|728.98|721.38|8
1653898310000|2022-05-30 08:11:50|729.03|721.43|728.95|721.35|729.04|721.44|728.94|721.34|13
1653898320000|2022-05-30 08:12:00|728.94|721.34|728.8|721.2|729.11|721.51|728.8|721.2|13
1653898330000|2022-05-30 08:12:10|728.81|721.21|728.85|721.25|728.85|721.25|728.33|720.73|18
1653898340000|2022-05-30 08:12:20|728.86|721.26|728.94|721.34|728.99|721.39|728.81|721.21|14
1653898350000|2022-05-30 08:12:30|729.01|721.41|728.99|721.39|729.08|721.48|728.92|721.32|14
1653898360000|2022-05-30 08:12:40|729.05|721.45|728.72|721.12|729.06|721.46|728.6|721|12
1653898370000|2022-05-30 08:12:50|728.73|721.13|728.61|721.01|728.88|721.28|728.6|721|8
1653898380000|2022-05-30 08:13:00|728.94|721.34|729.07|721.47|729.1|721.5|728.61|721.01|16
1653898390000|2022-05-30 08:13:10|729.01|721.41|729.02|721.42|729.08|721.48|728.94|721.34|13
1653898400000|2022-05-30 08:13:20|729.08|721.48|728.62|721.02|729.08|721.48|728.57|720.97|8
1653898410000|2022-05-30 08:13:30|728.66|721.06|728.7|721.1|728.99|721.39|728.62|721.02|19
1653898420000|2022-05-30 08:13:40|728.71|721.11|728.66|721.06|729|721.4|728.41|720.81|24
1653898430000|2022-05-30 08:13:50|728.63|721.03|728.61|721.01|728.85|721.25|728.61|721.01|12
1653898440000|2022-05-30 08:14:00|728.64|721.04|729.13|721.53|729.16|721.56|728.64|721.04|14
1653898450000|2022-05-30 08:14:10|729.14|721.54|729.09|721.49|729.14|721.54|729.09|721.49|3
1653898460000|2022-05-30 08:14:20|729.11|721.51|728.95|721.35|729.14|721.54|728.95|721.35|10
1653898470000|2022-05-30 08:14:30|728.83|721.23|729.03|721.43|729.03|721.43|728.83|721.23|10
1653898480000|2022-05-30 08:14:40|729.06|721.46|728.84|721.24|729.06|721.46|728.84|721.24|8
1653898490000|2022-05-30 08:14:50|728.86|721.26|728.86|721.26|729.1|721.5|728.86|721.26|8
1653898500000|2022-05-30 08:15:00|728.93|721.33|728.78|721.18|728.99|721.39|728.78|721.18|8
1653898510000|2022-05-30 08:15:10|728.79|721.19|728.98|721.38|728.98|721.38|728.78|721.18|9
1653898520000|2022-05-30 08:15:20|729.04|721.44|729.14|721.54|729.15|721.55|729.04|721.44|5
1653898530000|2022-05-30 08:15:30|729.15|721.55|729.16|721.56|729.16|721.56|729.15|721.55|2
1653898540000|2022-05-30 08:15:40|729.17|721.57|729.49|721.89|729.54|721.94|729.17|721.57|17
1653898550000|2022-05-30 08:15:50|729.48|721.88|729.67|722.07|729.67|722.07|729.47|721.87|9
1653898560000|2022-05-30 08:16:00|729.64|722.04|729.47|721.87|729.64|722.04|729.33|721.73|19
1653898570000|2022-05-30 08:16:10|729.44|721.84|729.79|722.19|729.8|722.2|729.44|721.84|11
1653898580000|2022-05-30 08:16:20|729.7|722.1|729.7|722.1|729.71|722.11|729.7|722.1|3
1653898590000|2022-05-30 08:16:30|730|722.4|730.01|722.41|730.01|722.41|730|722.4|2
1653898600000|2022-05-30 08:16:40|730.03|722.43|730.04|722.44|730.04|722.44|729.99|722.39|5
1653898610000|2022-05-30 08:16:50|730.03|722.43|730.01|722.41|730.03|722.43|729.97|722.37|3
1653898620000|2022-05-30 08:17:00|730|722.4|730.53|722.93|730.56|722.96|730|722.4|13
1653898630000|2022-05-30 08:17:10|730.56|722.96|730.92|723.32|730.92|723.32|730.41|722.81|17
1653898640000|2022-05-30 08:17:20|730.77|723.17|730.85|723.25|730.99|723.39|730.76|723.16|9
1653898650000|2022-05-30 08:17:30|730.84|723.24|730.51|722.91|730.84|723.24|730.47|722.87|13
1653898660000|2022-05-30 08:17:40|730.52|722.92|730.86|723.26|730.86|723.26|730.52|722.92|22
1653898670000|2022-05-30 08:17:50|730.85|723.25|731.72|724.12|731.72|724.12|730.83|723.23|11
1653898690000|2022-05-30 08:18:10|731.67|724.07|731.69|724.09|731.69|724.09|731.67|724.07|2
1653898700000|2022-05-30 08:18:20|731.7|724.1|731.79|724.19|731.79|724.19|731.7|724.1|4
1653898720000|2022-05-30 08:18:40|731.74|724.14|731.69|724.09|731.74|724.14|731.66|724.06|4
1653898730000|2022-05-30 08:18:50|731.72|724.12|732.17|724.57|732.3|724.7|731.66|724.06|9
1653898740000|2022-05-30 08:19:00|732.58|724.98|732.49|724.89|732.69|725.09|732.49|724.89|8
1653898750000|2022-05-30 08:19:10|732.4|724.8|732.44|724.84|732.44|724.84|732.4|724.8|2
1653898760000|2022-05-30 08:19:20|732.45|724.85|732.53|724.93|732.53|724.93|732.45|724.85|3
1653898770000|2022-05-30 08:19:30|732.57|724.97|732.61|725.01|732.61|725.01|732.57|724.97|2
1653898780000|2022-05-30 08:19:40|732.63|725.03|732.71|725.11|732.81|725.21|732.63|725.03|4
1653898790000|2022-05-30 08:19:50|732.72|725.12|732.71|725.11|732.72|725.12|732.71|725.11|4
1653898800000|2022-05-30 08:20:00|732.65|725.05|732.77|725.17|732.88|725.28|732.65|725.05|5
1653898810000|2022-05-30 08:20:10|732.63|725.03|733.07|725.47|733.07|725.47|732.63|725.03|15
1653898820000|2022-05-30 08:20:20|733.05|725.45|733.38|725.78|733.41|725.81|733.05|725.45|10
1653898830000|2022-05-30 08:20:30|733.41|725.81|733.42|725.82|733.45|725.85|733.27|725.67|11
1653898840000|2022-05-30 08:20:40|733.41|725.81|733.09|725.49|733.41|725.81|733.09|725.49|9
1653898850000|2022-05-30 08:20:50|733.08|725.48|733.11|725.51|733.14|725.54|733.08|725.48|7
1653898860000|2022-05-30 08:21:00|733.13|725.53|733.41|725.81|733.52|725.92|733.13|725.53|14
1653898870000|2022-05-30 08:21:10|733.37|725.77|733.91|726.31|733.91|726.31|733.37|725.77|20
1653898880000|2022-05-30 08:21:20|733.87|726.27|734.48|726.88|734.48|726.88|733.87|726.27|16
1653898890000|2022-05-30 08:21:30|734.5|726.9|733.66|726.06|734.52|726.92|733.66|726.06|14
1653898900000|2022-05-30 08:21:40|733.68|726.08|733.63|726.03|733.68|726.08|733.53|725.93|7
1653898910000|2022-05-30 08:21:50|733.6|726|733.32|725.72|733.67|726.07|733.29|725.69|14
1653898920000|2022-05-30 08:22:00|733.27|725.67|733.32|725.72|733.33|725.73|733.23|725.63|9
1653898930000|2022-05-30 08:22:10|733.31|725.71|733.01|725.41|733.31|725.71|733.01|725.41|11
1653898940000|2022-05-30 08:22:20|732.71|725.11|732.96|725.36|733.02|725.42|732.45|724.85|16
1653898950000|2022-05-30 08:22:30|733.02|725.42|733.02|725.42|733.02|725.42|732.91|725.31|5
1653898960000|2022-05-30 08:22:40|733.03|725.43|733.03|725.43|733.03|725.43|733.03|725.43|1
1653898970000|2022-05-30 08:22:50|732.84|725.24|733.07|725.47|733.1|725.5|732.83|725.23|12
1653898980000|2022-05-30 08:23:00|733.09|725.49|733.05|725.45|733.09|725.49|732.98|725.38|15
1653898990000|2022-05-30 08:23:10|733.01|725.41|733.05|725.45|733.05|725.45|733.01|725.41|4
1653899000000|2022-05-30 08:23:20|733.03|725.43|732.43|724.83|733.03|725.43|732.43|724.83|8
1653899010000|2022-05-30 08:23:30|732.44|724.84|732.38|724.78|732.44|724.84|732.33|724.73|9
1653899020000|2022-05-30 08:23:40|732.37|724.77|732.38|724.78|732.39|724.79|732.36|724.76|9
1653899030000|2022-05-30 08:23:50|732.32|724.72|732.58|724.98|732.58|724.98|732.31|724.71|9
1653899040000|2022-05-30 08:24:00|732.67|725.07|732.87|725.27|732.9|725.3|732.67|725.07|8
1653899050000|2022-05-30 08:24:10|732.88|725.28|732.88|725.28|732.88|725.28|732.88|725.28|1
1653899060000|2022-05-30 08:24:20|732.89|725.29|732.84|725.24|732.89|725.29|732.8|725.2|9
1653899080000|2022-05-30 08:24:40|732.83|725.23|732.82|725.22|732.83|725.23|732.82|725.22|2
1653899090000|2022-05-30 08:24:50|732.83|725.23|732.81|725.21|732.83|725.23|732.81|725.21|3
1653899100000|2022-05-30 08:25:00|732.8|725.2|732.99|725.39|733.06|725.46|732.65|725.05|13
1653899110000|2022-05-30 08:25:10|732.98|725.38|732.87|725.27|733.2|725.6|732.86|725.26|18
1653899120000|2022-05-30 08:25:20|732.86|725.26|732.9|725.3|732.94|725.34|732.86|725.26|9
1653899130000|2022-05-30 08:25:30|732.88|725.28|732.9|725.3|732.9|725.3|732.88|725.28|2
1653899140000|2022-05-30 08:25:40|732.88|725.28|732.88|725.28|732.92|725.32|732.78|725.18|5
1653899150000|2022-05-30 08:25:50|732.87|725.27|732.87|725.27|732.87|725.27|732.87|725.27|1
1653899160000|2022-05-30 08:26:00|732.88|725.28|732.95|725.35|732.97|725.37|732.88|725.28|4
1653899170000|2022-05-30 08:26:10|732.94|725.34|732.86|725.26|732.95|725.35|732.86|725.26|3
1653899180000|2022-05-30 08:26:20|732.96|725.36|732.39|724.79|732.96|725.36|732.35|724.75|15
1653899190000|2022-05-30 08:26:30|732.44|724.84|732.31|724.71|732.52|724.92|732.31|724.71|11
1653899200000|2022-05-30 08:26:40|732.41|724.81|732.31|724.71|732.42|724.82|732.27|724.67|5
1653899210000|2022-05-30 08:26:50|732.3|724.7|732.27|724.67|732.31|724.71|732.26|724.66|10
1653899220000|2022-05-30 08:27:00|732.26|724.66|732.22|724.62|732.27|724.67|732.22|724.62|4
1653899230000|2022-05-30 08:27:10|732.15|724.55|732.25|724.65|732.32|724.72|732.15|724.55|9
1653899240000|2022-05-30 08:27:20|732.21|724.61|732.21|724.61|732.21|724.61|732.21|724.61|1
1653899250000|2022-05-30 08:27:30|732.23|724.63|732.22|724.62|732.23|724.63|732.22|724.62|2
1653899260000|2022-05-30 08:27:40|732.2|724.6|732.19|724.59|732.23|724.63|732.17|724.57|5
1653899270000|2022-05-30 08:27:50|732.21|724.61|732.25|724.65|732.25|724.65|732.21|724.61|2
1653899280000|2022-05-30 08:28:00|732.27|724.67|732.26|724.66|732.27|724.67|732.26|724.66|2
1653899290000|2022-05-30 08:28:10|732.28|724.68|732.27|724.67|732.28|724.68|732.27|724.67|2
1653899300000|2022-05-30 08:28:20|732.24|724.64|733.05|725.45|733.05|725.45|732.01|724.41|26
1653899310000|2022-05-30 08:28:30|733.03|725.43|732.83|725.23|733.11|725.51|732.78|725.18|19
1653899320000|2022-05-30 08:28:40|732.88|725.28|732.98|725.38|733.13|725.53|732.88|725.28|16
1653899330000|2022-05-30 08:28:50|732.96|725.36|732.93|725.33|733.15|725.55|732.93|725.33|17
1653899340000|2022-05-30 08:29:00|732.92|725.32|732.82|725.22|732.96|725.36|732.82|725.22|24
1653899350000|2022-05-30 08:29:10|732.77|725.17|732.77|725.17|732.82|725.22|732.74|725.14|4
1653899360000|2022-05-30 08:29:20|732.89|725.29|732.9|725.3|732.9|725.3|732.84|725.24|3
1653899370000|2022-05-30 08:29:30|733.3|725.7|733.44|725.84|733.71|726.11|733.3|725.7|12
1653899380000|2022-05-30 08:29:40|733.47|725.87|733.29|725.69|733.5|725.9|733.29|725.69|15
1653899390000|2022-05-30 08:29:50|733.27|725.67|733.42|725.82|733.42|725.82|733.27|725.67|3
1653899400000|2022-05-30 08:30:00|733.44|725.84|733.71|726.11|733.84|726.24|733.44|725.84|27
1653899410000|2022-05-30 08:30:10|733.68|726.08|733.95|726.35|733.97|726.37|733.67|726.07|10
1653899420000|2022-05-30 08:30:20|733.94|726.34|733.94|726.34|733.95|726.35|733.93|726.33|13
1653899430000|2022-05-30 08:30:30|733.93|726.33|733.97|726.37|733.97|726.37|733.93|726.33|13
1653899440000|2022-05-30 08:30:40|733.98|726.38|733.98|726.38|733.99|726.39|733.98|726.38|3
1653899450000|2022-05-30 08:30:50|734|726.4|733.99|726.39|734|726.4|733.99|726.39|4
1653899460000|2022-05-30 08:31:00|734|726.4|734|726.4|734|726.4|734|726.4|1
1653899470000|2022-05-30 08:31:10|734.02|726.42|733.43|725.83|734.02|726.42|733.39|725.79|9
1653899480000|2022-05-30 08:31:20|733.39|725.79|733.28|725.68|733.45|725.85|733.27|725.67|11
1653899490000|2022-05-30 08:31:30|733.27|725.67|733.14|725.54|733.28|725.68|733.13|725.53|9
1653899500000|2022-05-30 08:31:40|733.16|725.56|733.22|725.62|733.28|725.68|733.16|725.56|9
1653899510000|2022-05-30 08:31:50|733.21|725.61|733.22|725.62|733.22|725.62|733.21|725.61|2
1653899520000|2022-05-30 08:32:00|733.29|725.69|733.22|725.62|733.29|725.69|733.22|725.62|6
1653899530000|2022-05-30 08:32:10|733.2|725.6|732.56|724.96|733.2|725.6|732.56|724.96|23
1653899540000|2022-05-30 08:32:20|732.55|724.95|732.6|725|732.63|725.03|732.53|724.93|16
1653899550000|2022-05-30 08:32:30|732.59|724.99|732.36|724.76|732.63|725.03|732.35|724.75|12
1653899560000|2022-05-30 08:32:40|732.37|724.77|732.32|724.72|732.37|724.77|732.22|724.62|6
1653899570000|2022-05-30 08:32:50|732.35|724.75|732.35|724.75|732.35|724.75|732.35|724.75|1
1653899580000|2022-05-30 08:33:00|732.38|724.78|732.38|724.78|732.38|724.78|732.38|724.78|1
1653899590000|2022-05-30 08:33:10|732.37|724.77|732.43|724.83|732.44|724.84|732.37|724.77|4
1653899600000|2022-05-30 08:33:20|732.44|724.84|732.43|724.83|732.44|724.84|732.43|724.83|2
1653899610000|2022-05-30 08:33:30|731.74|724.14|731.22|723.62|731.74|724.14|731.22|723.62|13
1653899620000|2022-05-30 08:33:40|731.17|723.57|731.17|723.57|731.19|723.59|731.14|723.54|8
1653899630000|2022-05-30 08:33:50|731.18|723.58|731.26|723.66|731.31|723.71|731.14|723.54|14
1653899640000|2022-05-30 08:34:00|731.16|723.56|731.08|723.48|731.21|723.61|731.08|723.48|9
1653899650000|2022-05-30 08:34:10|731.04|723.44|730.83|723.23|731.18|723.58|730.83|723.23|7
1653899660000|2022-05-30 08:34:20|730.84|723.24|731.09|723.49|731.09|723.49|730.84|723.24|4
1653899670000|2022-05-30 08:34:30|731.14|723.54|731.14|723.54|731.14|723.54|731.14|723.54|1
1653899680000|2022-05-30 08:34:40|731.13|723.53|731.13|723.53|731.13|723.53|731.13|723.53|1
1653899690000|2022-05-30 08:34:50|730.89|723.29|731.46|723.86|731.62|724.02|730.89|723.29|13
1653899700000|2022-05-30 08:35:00|731.56|723.96|731.64|724.04|731.7|724.1|731.56|723.96|12
1653899710000|2022-05-30 08:35:10|731.6|724|731.69|724.09|731.69|724.09|731.6|724|9
1653899720000|2022-05-30 08:35:20|731.68|724.08|731.6|724|731.69|724.09|731.6|724|11
1653899730000|2022-05-30 08:35:30|731.63|724.03|731.56|723.96|731.63|724.03|731.56|723.96|2
1653899740000|2022-05-30 08:35:40|731.57|723.97|731.54|723.94|731.57|723.97|731.53|723.93|3
1653899750000|2022-05-30 08:35:50|731.5|723.9|731.26|723.66|731.5|723.9|731.24|723.64|8
1653899760000|2022-05-30 08:36:00|731.3|723.7|731.48|723.88|731.59|723.99|731.21|723.61|15
1653899770000|2022-05-30 08:36:10|731.49|723.89|731.91|724.31|731.94|724.34|731.49|723.89|16
1653899780000|2022-05-30 08:36:20|731.9|724.3|732.09|724.49|732.1|724.5|731.9|724.3|8
1653899790000|2022-05-30 08:36:30|732.08|724.48|731.99|724.39|732.09|724.49|731.99|724.39|9
1653899800000|2022-05-30 08:36:40|731.94|724.34|731.96|724.36|731.97|724.37|731.93|724.33|7
1653899810000|2022-05-30 08:36:50|732|724.4|731.77|724.17|732|724.4|731.37|723.77|23
1653899820000|2022-05-30 08:37:00|731.78|724.18|731.56|723.96|731.79|724.19|731.56|723.96|15
1653899830000|2022-05-30 08:37:10|731.7|724.1|731.9|724.3|731.93|724.33|731.66|724.06|14
1653899840000|2022-05-30 08:37:20|731.88|724.28|731.96|724.36|731.96|724.36|731.65|724.05|12
1653899850000|2022-05-30 08:37:30|731.95|724.35|731.94|724.34|731.97|724.37|731.92|724.32|7
1653899860000|2022-05-30 08:37:40|731.98|724.38|731.83|724.23|731.98|724.38|731.7|724.1|6
1653899870000|2022-05-30 08:37:50|731.84|724.24|731.73|724.13|731.93|724.33|731.73|724.13|7
1653899880000|2022-05-30 08:38:00|731.78|724.18|731.74|724.14|731.79|724.19|731.3|723.7|18
1653899890000|2022-05-30 08:38:10|731.57|723.97|731.72|724.12|731.72|724.12|731.55|723.95|15
1653899900000|2022-05-30 08:38:20|731.82|724.22|731.69|724.09|731.82|724.22|731.67|724.07|14
1653899910000|2022-05-30 08:38:30|731.7|724.1|731.7|724.1|731.7|724.1|731.66|724.06|10
1653899920000|2022-05-30 08:38:40|731.71|724.11|731.78|724.18|731.81|724.21|731.71|724.11|6
1653899930000|2022-05-30 08:38:50|731.76|724.16|731.81|724.21|731.81|724.21|731.75|724.15|5
1653899940000|2022-05-30 08:39:00|731.83|724.23|731.78|724.18|732.47|724.87|731.77|724.17|22
1653899950000|2022-05-30 08:39:10|731.8|724.2|731.59|723.99|731.87|724.27|731.59|723.99|11
1653899960000|2022-05-30 08:39:20|731.63|724.03|731.78|724.18|731.78|724.18|731.63|724.03|5
1653899980000|2022-05-30 08:39:40|731.79|724.19|732.3|724.7|732.3|724.7|731.79|724.19|7
1653899990000|2022-05-30 08:39:50|732.27|724.67|732.14|724.54|732.27|724.67|732.13|724.53|13
1653900000000|2022-05-30 08:40:00|732.15|724.55|732.09|724.49|732.15|724.55|732.09|724.49|9
1653900030000|2022-05-30 08:40:30|732.1|724.5|732.1|724.5|732.1|724.5|732.1|724.5|1
1653900040000|2022-05-30 08:40:40|732.06|724.46|732.1|724.5|732.11|724.51|732.05|724.45|8
1653900050000|2022-05-30 08:40:50|732.12|724.52|732.09|724.49|732.12|724.52|732.09|724.49|2
1653900060000|2022-05-30 08:41:00|732.12|724.52|732.12|724.52|732.12|724.52|732.02|724.42|3
1653900070000|2022-05-30 08:41:10|732.11|724.51|732.11|724.51|732.11|724.51|732.11|724.51|1
1653900080000|2022-05-30 08:41:20|732.08|724.48|732.17|724.57|732.19|724.59|732.05|724.45|12
1653900090000|2022-05-30 08:41:30|732.15|724.55|732.14|724.54|732.15|724.55|732.14|724.54|2
1653900100000|2022-05-30 08:41:40|732.05|724.45|732.08|724.48|732.08|724.48|732.05|724.45|2
1653900110000|2022-05-30 08:41:50|732.09|724.49|732.01|724.41|732.09|724.49|732.01|724.41|3
1653900120000|2022-05-30 08:42:00|732.02|724.42|732.02|724.42|732.02|724.42|732.02|724.42|1
1653900140000|2022-05-30 08:42:20|732.09|724.49|732.09|724.49|732.09|724.49|732.09|724.49|1
1653900150000|2022-05-30 08:42:30|732.1|724.5|732.1|724.5|732.1|724.5|732.1|724.5|1
1653900170000|2022-05-30 08:42:50|732.05|724.45|732.05|724.45|732.05|724.45|732.05|724.45|1
1653900180000|2022-05-30 08:43:00|732.06|724.46|732.05|724.45|732.07|724.47|732.05|724.45|3
1653900230000|2022-05-30 08:43:50|732|724.4|731.53|723.93|732|724.4|731.43|723.83|14
1653900240000|2022-05-30 08:44:00|731.39|723.79|731.18|723.58|731.4|723.8|731.13|723.53|13
1653900250000|2022-05-30 08:44:10|731.19|723.59|731.21|723.61|731.21|723.61|731.1|723.5|12
1653900260000|2022-05-30 08:44:20|731.23|723.63|731.03|723.43|731.3|723.7|731.02|723.42|10
1653900270000|2022-05-30 08:44:30|731.05|723.45|731.03|723.43|731.16|723.56|731.03|723.43|6
1653900280000|2022-05-30 08:44:40|730.96|723.36|731.03|723.43|731.11|723.51|730.95|723.35|7
1653900290000|2022-05-30 08:44:50|731.11|723.51|731.11|723.51|731.11|723.51|731.11|723.51|1
1653900300000|2022-05-30 08:45:00|731.16|723.56|730.41|722.81|731.16|723.56|730.37|722.77|20
1653900310000|2022-05-30 08:45:10|730.42|722.82|730.25|722.65|730.42|722.82|730.24|722.64|14
1653900320000|2022-05-30 08:45:20|730.26|722.66|730.28|722.68|730.29|722.69|730.26|722.66|10
1653900330000|2022-05-30 08:45:30|730.25|722.65|730.14|722.54|730.25|722.65|730.14|722.54|8
1653900340000|2022-05-30 08:45:40|730.15|722.55|730.19|722.59|730.2|722.6|730.13|722.53|11
1653900350000|2022-05-30 08:45:50|730.2|722.6|730.19|722.59|730.2|722.6|730.17|722.57|4
1653900360000|2022-05-30 08:46:00|730.2|722.6|730.16|722.56|730.2|722.6|730.11|722.51|4
1653900370000|2022-05-30 08:46:10|730.17|722.57|730.17|722.57|730.17|722.57|730.17|722.57|1
1653900390000|2022-05-30 08:46:30|730.23|722.63|730.19|722.59|730.28|722.68|730.19|722.59|7
1653900400000|2022-05-30 08:46:40|730.2|722.6|730.2|722.6|730.21|722.61|730.19|722.59|4
1653900410000|2022-05-30 08:46:50|730.22|722.62|730.1|722.5|730.22|722.62|730.1|722.5|4
1653900420000|2022-05-30 08:47:00|730.09|722.49|730.41|722.81|730.41|722.81|730.09|722.49|12
1653900430000|2022-05-30 08:47:10|730.74|723.14|730.22|722.62|730.86|723.26|730.22|722.62|18
1653900440000|2022-05-30 08:47:20|730.24|722.64|730.21|722.61|730.24|722.64|730.21|722.61|6
1653900450000|2022-05-30 08:47:30|730.2|722.6|730.13|722.53|730.23|722.63|730.11|722.51|11
1653900460000|2022-05-30 08:47:40|730.11|722.51|730.12|722.52|730.14|722.54|730.11|722.51|5
1653900470000|2022-05-30 08:47:50|730.1|722.5|730.1|722.5|730.1|722.5|730.1|722.5|1
1653900480000|2022-05-30 08:48:00|730.11|722.51|730.11|722.51|730.12|722.52|730.11|722.51|3
1653900490000|2022-05-30 08:48:10|730.1|722.5|730.11|722.51|730.14|722.54|730.04|722.44|7
1653900510000|2022-05-30 08:48:30|730.12|722.52|730.08|722.48|730.16|722.56|730.08|722.48|10
1653900520000|2022-05-30 08:48:40|730.11|722.51|730.13|722.53|730.13|722.53|730.08|722.48|7
1653900530000|2022-05-30 08:48:50|730.11|722.51|729.47|721.87|730.11|722.51|729.2|721.6|18
1653900540000|2022-05-30 08:49:00|729.48|721.88|728.88|721.28|729.49|721.89|728.88|721.28|16
1653900550000|2022-05-30 08:49:10|728.99|721.39|727.05|719.45|728.99|721.39|726.34|718.74|29
1653900560000|2022-05-30 08:49:20|727.06|719.46|727.09|719.49|727.12|719.52|726.96|719.36|18
1653900570000|2022-05-30 08:49:30|727.1|719.5|727.15|719.55|727.21|719.61|727.1|719.5|15
1653900580000|2022-05-30 08:49:40|727.16|719.56|726.93|719.33|727.16|719.56|726.85|719.25|20
1653900590000|2022-05-30 08:49:50|726.92|719.32|727.49|719.89|727.77|720.17|726.92|719.32|16
1653900600000|2022-05-30 08:50:00|727.5|719.9|727.26|719.66|727.5|719.9|727.22|719.62|15
1653900610000|2022-05-30 08:50:10|727.27|719.67|727.48|719.88|727.51|719.91|727.26|719.66|10
1653900620000|2022-05-30 08:50:20|727.47|719.87|727.47|719.87|727.49|719.89|727.45|719.85|9
1653900630000|2022-05-30 08:50:30|727.51|719.91|727.76|720.16|727.76|720.16|727.46|719.86|23
1653900640000|2022-05-30 08:50:40|727.75|720.15|727.7|720.1|727.75|720.15|727.53|719.93|9
1653900650000|2022-05-30 08:50:50|727.68|720.08|727.92|720.32|727.96|720.36|727.68|720.08|12
1653900660000|2022-05-30 08:51:00|727.96|720.36|727.98|720.38|728|720.4|727.96|720.36|6
1653900670000|2022-05-30 08:51:10|727.95|720.35|728|720.4|728.01|720.41|727.94|720.34|11
1653900680000|2022-05-30 08:51:20|727.95|720.35|728|720.4|728|720.4|727.93|720.33|9
1653900690000|2022-05-30 08:51:30|727.99|720.39|728|720.4|728|720.4|727.98|720.38|5
1653900700000|2022-05-30 08:51:40|727.97|720.37|727.99|720.39|727.99|720.39|727.97|720.37|2
1653900710000|2022-05-30 08:51:50|728.12|720.52|728.46|720.86|728.46|720.86|728.12|720.52|15
1653900720000|2022-05-30 08:52:00|728.47|720.87|728.51|720.91|728.52|720.92|728.47|720.87|6
1653900730000|2022-05-30 08:52:10|728.52|720.92|728.56|720.96|728.66|721.06|728.48|720.88|14
1653900740000|2022-05-30 08:52:20|728.65|721.05|728.64|721.04|728.65|721.05|728.56|720.96|4
1653900760000|2022-05-30 08:52:40|728.68|721.08|728.66|721.06|728.7|721.1|728.63|721.03|6
1653900770000|2022-05-30 08:52:50|728.61|721.01|728.62|721.02|728.63|721.03|728.61|721.01|4
1653900780000|2022-05-30 08:53:00|728.63|721.03|728.7|721.1|728.7|721.1|728.59|720.99|4
1653900800000|2022-05-30 08:53:20|728.69|721.09|728.68|721.08|728.69|721.09|728.68|721.08|2
1653900810000|2022-05-30 08:53:30|728.69|721.09|728.61|721.01|728.69|721.09|728.61|721.01|6
1653900820000|2022-05-30 08:53:40|728.65|721.05|728.29|720.69|728.82|721.22|728.28|720.68|9
1653900830000|2022-05-30 08:53:50|728.31|720.71|728.31|720.71|728.32|720.72|728.31|720.71|3
1653900840000|2022-05-30 08:54:00|728.28|720.68|728.18|720.58|728.29|720.69|728.17|720.57|11
1653900850000|2022-05-30 08:54:10|728.62|721.02|728.6|721|728.65|721.05|728.57|720.97|15
1653900860000|2022-05-30 08:54:20|728.7|721.1|728.99|721.39|729.02|721.42|728.62|721.02|13
1653900870000|2022-05-30 08:54:30|728.96|721.36|728.88|721.28|728.97|721.37|728.88|721.28|4
1653900880000|2022-05-30 08:54:40|728.92|721.32|728.84|721.24|728.94|721.34|728.84|721.24|4
1653900890000|2022-05-30 08:54:50|728.86|721.26|728.83|721.23|728.86|721.26|728.83|721.23|6
1653900900000|2022-05-30 08:55:00|728.85|721.25|728.94|721.34|728.94|721.34|728.85|721.25|6
1653900920000|2022-05-30 08:55:20|728.97|721.37|729.02|721.42|729.02|721.42|728.95|721.35|4
1653900930000|2022-05-30 08:55:30|729|721.4|728.94|721.34|729|721.4|728.94|721.34|2
1653900940000|2022-05-30 08:55:40|728.9|721.3|728.92|721.32|728.92|721.32|728.9|721.3|4
1653900960000|2022-05-30 08:56:00|728.93|721.33|728.97|721.37|728.97|721.37|728.93|721.33|2
1653900980000|2022-05-30 08:56:20|728.96|721.36|728.92|721.32|728.96|721.36|728.92|721.32|2
1653900990000|2022-05-30 08:56:30|728.94|721.34|728.94|721.34|728.94|721.34|728.92|721.32|3
1653901000000|2022-05-30 08:56:40|728.92|721.32|728.89|721.29|728.92|721.32|728.88|721.28|5
1653901010000|2022-05-30 08:56:50|728.9|721.3|728.93|721.33|728.93|721.33|728.89|721.29|3
1653901020000|2022-05-30 08:57:00|728.94|721.34|728.94|721.34|728.94|721.34|728.94|721.34|1
1653901030000|2022-05-30 08:57:10|728.93|721.33|728.95|721.35|728.95|721.35|728.93|721.33|2
1653901040000|2022-05-30 08:57:20|728.98|721.38|728.98|721.38|728.98|721.38|728.98|721.38|1
1653901050000|2022-05-30 08:57:30|728.81|721.21|729|721.4|729|721.4|728.81|721.21|3
1653901060000|2022-05-30 08:57:40|728.98|721.38|728.92|721.32|728.98|721.38|728.89|721.29|7
1653901070000|2022-05-30 08:57:50|728.95|721.35|728.96|721.36|728.96|721.36|728.9|721.3|5
1653901080000|2022-05-30 08:58:00|728.91|721.31|728.95|721.35|729.06|721.46|728.86|721.26|9
1653901090000|2022-05-30 08:58:10|729.03|721.43|729.05|721.45|729.05|721.45|729.03|721.43|2
1653901100000|2022-05-30 08:58:20|728.89|721.29|729.07|721.47|729.12|721.52|728.89|721.29|5
1653901120000|2022-05-30 08:58:40|729.01|721.41|729.04|721.44|729.17|721.57|729.01|721.41|8
1653901130000|2022-05-30 08:58:50|729.13|721.53|729.09|721.49|729.17|721.57|729.09|721.49|3
1653901140000|2022-05-30 08:59:00|729|721.4|729|721.4|729|721.4|729|721.4|1
1653901160000|2022-05-30 08:59:20|728.89|721.29|728.9|721.3|728.93|721.33|728.77|721.17|7
1653901170000|2022-05-30 08:59:30|728.89|721.29|728.78|721.18|728.89|721.29|728.67|721.07|11
1653901180000|2022-05-30 08:59:40|728.75|721.15|728.73|721.13|728.78|721.18|728.73|721.13|8
1653901190000|2022-05-30 08:59:50|728.76|721.16|729.13|721.53|729.17|721.57|728.74|721.14|9
1653901200000|2022-05-30 09:00:00|728.89|721.29|729.12|721.52|729.16|721.56|728.89|721.29|14
1653901210000|2022-05-30 09:00:10|729.11|721.51|729.08|721.48|729.12|721.52|729.07|721.47|9
1653901220000|2022-05-30 09:00:20|729.07|721.47|729.04|721.44|729.09|721.49|729.04|721.44|4
1653901230000|2022-05-30 09:00:30|729.06|721.46|729.08|721.48|729.08|721.48|729.03|721.43|7
1653901250000|2022-05-30 09:00:50|729.13|721.53|729.13|721.53|729.13|721.53|729.13|721.53|1
1653901260000|2022-05-30 09:01:00|729.18|721.58|729.17|721.57|729.18|721.58|729.17|721.57|4
1653901270000|2022-05-30 09:01:10|729.12|721.52|729.12|721.52|729.12|721.52|729.12|721.52|1
1653901280000|2022-05-30 09:01:20|729.09|721.49|729.09|721.49|729.12|721.52|729.09|721.49|3
1653901290000|2022-05-30 09:01:30|729.13|721.53|729.13|721.53|729.13|721.53|729.13|721.53|1
1653901300000|2022-05-30 09:01:40|729.17|721.57|729.23|721.63|729.23|721.63|729.17|721.57|3
1653901310000|2022-05-30 09:01:50|729.27|721.67|729|721.4|729.28|721.68|728.91|721.31|17
1653901320000|2022-05-30 09:02:00|728.85|721.25|728.67|721.07|728.85|721.25|728.67|721.07|7
1653901330000|2022-05-30 09:02:10|728.69|721.09|728.67|721.07|728.69|721.09|728.67|721.07|2
1653901340000|2022-05-30 09:02:20|728.89|721.29|728.18|720.58|728.95|721.35|728.17|720.57|9
1653901350000|2022-05-30 09:02:30|728.34|720.74|727.82|720.22|728.34|720.74|727.69|720.09|10
1653901360000|2022-05-30 09:02:40|727.93|720.33|728.1|720.5|728.12|720.52|727.93|720.33|14
1653901370000|2022-05-30 09:02:50|727.97|720.37|727.78|720.18|728.05|720.45|727.75|720.15|11
1653901380000|2022-05-30 09:03:00|727.85|720.25|727.45|719.85|727.85|720.25|727.45|719.85|16
1653901390000|2022-05-30 09:03:10|727.47|719.87|727.37|719.77|727.47|719.87|727.37|719.77|5
1653901400000|2022-05-30 09:03:20|727.38|719.78|727.31|719.71|727.38|719.78|727.31|719.71|6
1653901410000|2022-05-30 09:03:30|727.36|719.76|727.82|720.22|727.82|720.22|727.36|719.76|12
1653901420000|2022-05-30 09:03:40|727.83|720.23|727.96|720.36|727.96|720.36|727.73|720.13|15
1653901430000|2022-05-30 09:03:50|727.94|720.34|727.8|720.2|727.96|720.36|727.7|720.1|18
1653901440000|2022-05-30 09:04:00|727.7|720.1|727.4|719.8|727.75|720.15|727.37|719.77|15
1653901450000|2022-05-30 09:04:10|727.43|719.83|727.11|719.51|727.44|719.84|727.06|719.46|13
1653901460000|2022-05-30 09:04:20|727.12|719.52|727.07|719.47|727.16|719.56|727.07|719.47|7
1653901470000|2022-05-30 09:04:30|727.08|719.48|727.16|719.56|727.16|719.56|727.03|719.43|8
1653901480000|2022-05-30 09:04:40|727.15|719.55|727.19|719.59|727.23|719.63|727.04|719.44|11
1653901490000|2022-05-30 09:04:50|727.13|719.53|726.36|718.76|727.2|719.6|726.36|718.76|18
1653901500000|2022-05-30 09:05:00|726.35|718.75|726.27|718.67|726.37|718.77|726.27|718.67|23
1653901510000|2022-05-30 09:05:10|726.17|718.57|726.35|718.75|726.41|718.81|726.17|718.57|10
1653901520000|2022-05-30 09:05:20|726.31|718.71|726.27|718.67|726.32|718.72|726.27|718.67|9
1653901530000|2022-05-30 09:05:30|726.26|718.66|726.13|718.53|726.26|718.66|726.09|718.49|6
1653901540000|2022-05-30 09:05:40|726.09|718.49|723.04|715.44|726.09|718.49|722.83|715.23|30
1653901550000|2022-05-30 09:05:50|723.05|715.45|723.07|715.47|723.09|715.49|722.97|715.37|22
1653901560000|2022-05-30 09:06:00|723.08|715.48|722.99|715.39|723.08|715.48|722.95|715.35|16
1653901570000|2022-05-30 09:06:10|722.92|715.32|722.95|715.35|723|715.4|722.87|715.27|18
1653901580000|2022-05-30 09:06:20|722.94|715.34|722.85|715.25|722.94|715.34|722.84|715.24|19
1653901590000|2022-05-30 09:06:30|722.81|715.21|722.79|715.19|722.84|715.24|722.79|715.19|13
1653901600000|2022-05-30 09:06:40|722.83|715.23|722.83|715.23|722.88|715.28|722.82|715.22|18
1653901610000|2022-05-30 09:06:50|722.71|715.11|722.73|715.13|722.74|715.14|722.71|715.11|7
1653901620000|2022-05-30 09:07:00|722.74|715.14|723.25|715.65|723.4|715.8|722.69|715.09|20
1653901630000|2022-05-30 09:07:10|723.23|715.63|723.43|715.83|723.43|715.83|723.23|715.63|13
1653901640000|2022-05-30 09:07:20|723.46|715.86|723.59|715.99|723.62|716.02|723.33|715.73|10
1653901650000|2022-05-30 09:07:30|723.67|716.07|723.69|716.09|723.69|716.09|723.58|715.98|7
1653901660000|2022-05-30 09:07:40|723.66|716.06|723.83|716.23|723.88|716.28|723.58|715.98|4
1653901670000|2022-05-30 09:07:50|723.67|716.07|723.66|716.06|723.75|716.15|723.66|716.06|7
1653901680000|2022-05-30 09:08:00|723.64|716.04|723.57|715.97|723.69|716.09|723.57|715.97|26
1653901690000|2022-05-30 09:08:10|723.59|715.99|723.44|715.84|723.71|716.11|723.26|715.66|15
1653901700000|2022-05-30 09:08:20|723.39|715.79|723.43|715.83|723.43|715.83|723.3|715.7|15
1653901710000|2022-05-30 09:08:30|723.32|715.72|723.43|715.83|723.43|715.83|723.32|715.72|4
1653901720000|2022-05-30 09:08:40|723.32|715.72|722.99|715.39|723.32|715.72|722.88|715.28|17
1653901730000|2022-05-30 09:08:50|722.97|715.37|722.89|715.29|723.18|715.58|722.85|715.25|18
1653901740000|2022-05-30 09:09:00|722.83|715.23|722.84|715.24|722.89|715.29|722.82|715.22|11
1653901750000|2022-05-30 09:09:10|722.86|715.26|722.86|715.26|722.96|715.36|722.84|715.24|10
1653901760000|2022-05-30 09:09:20|722.87|715.27|722.87|715.27|722.87|715.27|722.86|715.26|5
1653901770000|2022-05-30 09:09:30|722.8|715.2|722.82|715.22|722.85|715.25|722.8|715.2|8
1653901780000|2022-05-30 09:09:40|722.8|715.2|723.05|715.45|723.05|715.45|722.8|715.2|11
1653901790000|2022-05-30 09:09:50|722.97|715.37|722.97|715.37|722.97|715.37|722.97|715.37|1
1653901800000|2022-05-30 09:10:00|722.98|715.38|722.87|715.27|722.98|715.38|722.81|715.21|6
1653901810000|2022-05-30 09:10:10|722.86|715.26|722.64|715.04|722.87|715.27|722.61|715.01|18
1653901820000|2022-05-30 09:10:20|722.65|715.05|722.54|714.94|722.69|715.09|722.52|714.92|17
1653901830000|2022-05-30 09:10:30|722.53|714.93|722.49|714.89|722.54|714.94|722.49|714.89|8
1653901840000|2022-05-30 09:10:40|722.5|714.9|722.41|714.81|722.5|714.9|722.4|714.8|4
1653901850000|2022-05-30 09:10:50|722.32|714.72|722.32|714.72|722.32|714.72|722.31|714.71|3
1653901860000|2022-05-30 09:11:00|722.31|714.71|722.23|714.63|722.31|714.71|722.18|714.58|14
1653901870000|2022-05-30 09:11:10|722.24|714.64|722.24|714.64|722.24|714.64|722.23|714.63|3
1653901880000|2022-05-30 09:11:20|722.23|714.63|722.22|714.62|722.23|714.63|722.22|714.62|2
1653901890000|2022-05-30 09:11:30|722.3|714.7|722.25|714.65|722.3|714.7|722.25|714.65|4
1653901900000|2022-05-30 09:11:40|722.24|714.64|721.33|713.73|722.25|714.65|721.28|713.68|17
1653901910000|2022-05-30 09:11:50|721.3|713.7|721.59|713.99|721.59|713.99|721.29|713.69|27
1653901920000|2022-05-30 09:12:00|721.61|714.01|721.96|714.36|721.98|714.38|721.58|713.98|23
1653901930000|2022-05-30 09:12:10|721.94|714.34|722.05|714.45|722.15|714.55|721.94|714.34|12
1653901940000|2022-05-30 09:12:20|722.02|714.42|722.11|714.51|722.17|714.57|721.86|714.26|22
1653901950000|2022-05-30 09:12:30|722.02|714.42|722.17|714.57|722.18|714.58|722.02|714.42|3
1653901960000|2022-05-30 09:12:40|722.16|714.56|722.09|714.49|722.17|714.57|722.06|714.46|12
1653901970000|2022-05-30 09:12:50|722.15|714.55|722.1|714.5|722.18|714.58|722.06|714.46|14
1653901980000|2022-05-30 09:13:00|722.01|714.41|722.03|714.43|722.05|714.45|722.01|714.41|5
1653901990000|2022-05-30 09:13:10|722.06|714.46|721.74|714.14|722.07|714.47|721.74|714.14|12
1653902000000|2022-05-30 09:13:20|721.76|714.16|721.61|714.01|721.77|714.17|721.6|714|17
1653902010000|2022-05-30 09:13:30|721.6|714|721.79|714.19|721.84|714.24|721.52|713.92|19
1653902020000|2022-05-30 09:13:40|721.77|714.17|721.49|713.89|721.79|714.19|721.49|713.89|19
1653902030000|2022-05-30 09:13:50|721.5|713.9|721.58|713.98|721.58|713.98|721.49|713.89|6
1653902040000|2022-05-30 09:14:00|721.61|714.01|721.87|714.27|721.87|714.27|721.59|713.99|10
1653902050000|2022-05-30 09:14:10|721.85|714.25|721.8|714.2|722.04|714.44|721.8|714.2|17
1653902060000|2022-05-30 09:14:20|721.81|714.21|721.81|714.21|721.84|714.24|721.79|714.19|8
1653902070000|2022-05-30 09:14:30|721.84|714.24|721.91|714.31|721.91|714.31|721.81|714.21|9
1653902080000|2022-05-30 09:14:40|721.86|714.26|721.8|714.2|721.89|714.29|721.8|714.2|7
1653902090000|2022-05-30 09:14:50|721.78|714.18|721.71|714.11|721.79|714.19|721.71|714.11|12
1653902100000|2022-05-30 09:15:00|721.72|714.12|721.48|713.88|721.94|714.34|721.46|713.86|19
1653902110000|2022-05-30 09:15:10|721.49|713.89|721.42|713.82|721.56|713.96|721.42|713.82|6
1653902120000|2022-05-30 09:15:20|721.35|713.75|721.32|713.72|721.35|713.75|721.3|713.7|3
1653902130000|2022-05-30 09:15:30|721.33|713.73|721.36|713.76|721.36|713.76|721.33|713.73|3
1653902140000|2022-05-30 09:15:40|721.3|713.7|720.67|713.07|721.3|713.7|720.58|712.98|15
1653902150000|2022-05-30 09:15:50|720.73|713.13|720.57|712.97|720.87|713.27|720.51|712.91|31
1653902160000|2022-05-30 09:16:00|720.58|712.98|720.94|713.34|720.94|713.34|720.53|712.93|26
1653902170000|2022-05-30 09:16:10|720.96|713.36|720.92|713.32|721|713.4|720.87|713.27|22
1653902180000|2022-05-30 09:16:20|720.93|713.33|720.91|713.31|720.95|713.35|720.86|713.26|11
1653902190000|2022-05-30 09:16:30|720.92|713.32|720.99|713.39|720.99|713.39|720.92|713.32|5
1653902200000|2022-05-30 09:16:40|720.98|713.38|720.97|713.37|720.98|713.38|720.97|713.37|2
1653902210000|2022-05-30 09:16:50|720.98|713.38|720.97|713.37|720.99|713.39|720.97|713.37|4
1653902220000|2022-05-30 09:17:00|720.95|713.35|721.36|713.76|721.49|713.89|720.95|713.35|19
1653902230000|2022-05-30 09:17:10|721.37|713.77|721.8|714.2|721.83|714.23|721.36|713.76|22
1653902240000|2022-05-30 09:17:20|721.79|714.19|721.88|714.28|721.98|714.38|721.79|714.19|17
1653902250000|2022-05-30 09:17:30|721.87|714.27|721.86|714.26|721.88|714.28|721.85|714.25|7
1653902260000|2022-05-30 09:17:40|721.87|714.27|721.96|714.36|721.96|714.36|721.84|714.24|6
1653902270000|2022-05-30 09:17:50|721.97|714.37|721.98|714.38|721.98|714.38|721.97|714.37|2
1653902280000|2022-05-30 09:18:00|721.99|714.39|722.18|714.58|722.19|714.59|721.99|714.39|8
1653902290000|2022-05-30 09:18:10|722.15|714.55|722.14|714.54|722.22|714.62|722.14|714.54|15
1653902300000|2022-05-30 09:18:20|722.13|714.53|722.16|714.56|722.23|714.63|722.12|714.52|13
1653902310000|2022-05-30 09:18:30|722.13|714.53|722.22|714.62|722.28|714.68|722.13|714.53|17
1653902320000|2022-05-30 09:18:40|722.29|714.69|722.28|714.68|722.3|714.7|722.23|714.63|14
1653902330000|2022-05-30 09:18:50|722.26|714.66|722.27|714.67|722.27|714.67|722.24|714.64|11
1653902340000|2022-05-30 09:19:00|722.26|714.66|722.31|714.71|722.31|714.71|722.26|714.66|16
1653902350000|2022-05-30 09:19:10|722.3|714.7|722.32|714.72|722.32|714.72|722.25|714.65|12
1653902360000|2022-05-30 09:19:20|722.31|714.71|722.27|714.67|722.32|714.72|722.27|714.67|6
1653902370000|2022-05-30 09:19:30|722.33|714.73|722.23|714.63|722.34|714.74|722.22|714.62|8
1653902380000|2022-05-30 09:19:40|722.2|714.6|722.11|714.51|722.25|714.65|722.11|714.51|13
1653902390000|2022-05-30 09:19:50|722.12|714.52|722.36|714.76|722.36|714.76|722.11|714.51|8
1653902400000|2022-05-30 09:20:00|722.37|714.77|722.4|714.8|722.42|714.82|722.36|714.76|5
1653902410000|2022-05-30 09:20:10|722.37|714.77|722.34|714.74|722.39|714.79|722.31|714.71|11
1653902420000|2022-05-30 09:20:20|722.32|714.72|722.31|714.71|722.33|714.73|722.3|714.7|7
1653902430000|2022-05-30 09:20:30|722.27|714.67|722.31|714.71|722.31|714.71|722.23|714.63|11
1653902440000|2022-05-30 09:20:40|722.29|714.69|722.3|714.7|722.41|714.81|722.29|714.69|7
1653902450000|2022-05-30 09:20:50|722.44|714.84|722.35|714.75|722.48|714.88|722.35|714.75|4
1653902460000|2022-05-30 09:21:00|722.36|714.76|722.36|714.76|722.51|714.91|722.35|714.75|11
1653902470000|2022-05-30 09:21:10|722.35|714.75|722.34|714.74|722.38|714.78|722.33|714.73|7
1653902480000|2022-05-30 09:21:20|722.35|714.75|722.21|714.61|722.35|714.75|722.18|714.58|8
1653902490000|2022-05-30 09:21:30|722.18|714.58|722.16|714.56|722.18|714.58|722.14|714.54|5
1653902500000|2022-05-30 09:21:40|721.53|713.93|721|713.4|721.53|713.93|720.53|712.93|29
1653902510000|2022-05-30 09:21:50|720.99|713.39|721.17|713.57|721.17|713.57|720.95|713.35|20
1653902520000|2022-05-30 09:22:00|721.16|713.56|721.17|713.57|721.17|713.57|721.11|713.51|11
1653902530000|2022-05-30 09:22:10|721.16|713.56|721.17|713.57|721.2|713.6|721.16|713.56|14
1653902540000|2022-05-30 09:22:20|721.18|713.58|721.17|713.57|721.18|713.58|721.15|713.55|14
1653902550000|2022-05-30 09:22:30|721.18|713.58|721.21|713.61|721.21|713.61|721.18|713.58|4
1653902560000|2022-05-30 09:22:40|721.19|713.59|720.77|713.17|721.26|713.66|720.77|713.17|16
1653902570000|2022-05-30 09:22:50|720.76|713.16|720.43|712.83|720.76|713.16|720.41|712.81|12
1653902580000|2022-05-30 09:23:00|720.42|712.82|720.35|712.75|720.42|712.82|720.35|712.75|8
1653902590000|2022-05-30 09:23:10|720.37|712.77|720.29|712.69|720.37|712.77|720.29|712.69|5
1653902600000|2022-05-30 09:23:20|720.3|712.7|720.3|712.7|720.3|712.7|720.29|712.69|5
1653902610000|2022-05-30 09:23:30|720.31|712.71|720.27|712.67|720.31|712.71|720.27|712.67|3
1653902620000|2022-05-30 09:23:40|720.28|712.68|720.28|712.68|720.28|712.68|720.28|712.68|1
1653902630000|2022-05-30 09:23:50|720.27|712.67|720.28|712.68|720.28|712.68|720.24|712.64|4
1653902640000|2022-05-30 09:24:00|720.29|712.69|720.77|713.17|720.92|713.32|720.29|712.69|8
1653902650000|2022-05-30 09:24:10|720.81|713.21|721.18|713.58|721.18|713.58|720.81|713.21|9
1653902660000|2022-05-30 09:24:20|721.19|713.59|721.19|713.59|721.2|713.6|721.18|713.58|4
1653902670000|2022-05-30 09:24:30|721.2|713.6|721.14|713.54|721.21|713.61|721.11|713.51|11
1653902690000|2022-05-30 09:24:50|721.15|713.55|721.14|713.54|721.15|713.55|721.12|713.52|4
1653902700000|2022-05-30 09:25:00|721.11|713.51|721.3|713.7|721.3|713.7|721.11|713.51|19
1653902710000|2022-05-30 09:25:10|721.31|713.71|721.27|713.67|721.31|713.71|721.27|713.67|6
1653902720000|2022-05-30 09:25:20|721.28|713.68|721.05|713.45|721.28|713.68|721.05|713.45|12
1653902730000|2022-05-30 09:25:30|721.12|713.52|721.05|713.45|721.12|713.52|721.05|713.45|4
1653902740000|2022-05-30 09:25:40|721.04|713.44|721.09|713.49|721.13|713.53|721.04|713.44|10
1653902750000|2022-05-30 09:25:50|721.08|713.48|721.08|713.48|721.09|713.49|721.08|713.48|3
1653902760000|2022-05-30 09:26:00|721.09|713.49|721.07|713.47|721.09|713.49|721.06|713.46|9
1653902770000|2022-05-30 09:26:10|721.06|713.46|721.06|713.46|721.07|713.47|721.06|713.46|5
1653902790000|2022-05-30 09:26:30|721.07|713.47|721.21|713.61|721.27|713.67|720.97|713.37|20
1653902800000|2022-05-30 09:26:40|721.19|713.59|721.07|713.47|721.2|713.6|721.06|713.46|7
1653902810000|2022-05-30 09:26:50|721.06|713.46|720.97|713.37|721.07|713.47|720.96|713.36|5
1653902820000|2022-05-30 09:27:00|720.96|713.36|721.05|713.45|721.12|713.52|720.96|713.36|6
1653902830000|2022-05-30 09:27:10|721.03|713.43|721.03|713.43|721.04|713.44|721.03|713.43|3
1653902840000|2022-05-30 09:27:20|721.04|713.44|721.31|713.71|721.31|713.71|721.04|713.44|13
1653902850000|2022-05-30 09:27:30|721.3|713.7|721.19|713.59|721.31|713.71|721.19|713.59|5
1653902860000|2022-05-30 09:27:40|721.21|713.61|721.21|713.61|721.31|713.71|721.16|713.56|7
1653902880000|2022-05-30 09:28:00|721.18|713.58|720.82|713.22|721.18|713.58|720.8|713.2|4
1653902890000|2022-05-30 09:28:10|720.93|713.33|721.07|713.47|721.07|713.47|720.91|713.31|7
1653902900000|2022-05-30 09:28:20|721.08|713.48|721.18|713.58|721.25|713.65|721.01|713.41|6
1653902910000|2022-05-30 09:28:30|721.16|713.56|721.05|713.45|721.2|713.6|720.75|713.15|18
1653902930000|2022-05-30 09:28:50|721.04|713.44|720.96|713.36|721.04|713.44|720.96|713.36|2
1653902940000|2022-05-30 09:29:00|720.99|713.39|720.92|713.32|721|713.4|720.92|713.32|14
1653902950000|2022-05-30 09:29:10|720.91|713.31|721.68|714.08|721.75|714.15|720.91|713.31|26
1653902960000|2022-05-30 09:29:20|721.67|714.07|721.39|713.79|721.67|714.07|721.37|713.77|18
1653902970000|2022-05-30 09:29:30|721.35|713.75|721.36|713.76|721.36|713.76|721.25|713.65|11
1653902980000|2022-05-30 09:29:40|721.32|713.72|721.22|713.62|721.38|713.78|721.22|713.62|6
1653902990000|2022-05-30 09:29:50|721.24|713.64|721.23|713.63|721.24|713.64|721.22|713.62|3
1653903000000|2022-05-30 09:30:00|721.26|713.66|721.66|714.06|721.66|714.06|721.26|713.66|19
1653903010000|2022-05-30 09:30:10|721.69|714.09|721.27|713.67|721.69|714.09|721.27|713.67|10
1653903020000|2022-05-30 09:30:20|721.29|713.69|721.18|713.58|721.29|713.69|721.16|713.56|9
1653903030000|2022-05-30 09:30:30|721.15|713.55|721.17|713.57|721.18|713.58|721.13|713.53|11
1653903040000|2022-05-30 09:30:40|721.16|713.56|720.97|713.37|721.16|713.56|720.97|713.37|9
1653903050000|2022-05-30 09:30:50|720.96|713.36|720.88|713.28|720.96|713.36|720.86|713.26|5
1653903060000|2022-05-30 09:31:00|720.87|713.27|720.84|713.24|720.87|713.27|720.82|713.22|8
1653903070000|2022-05-30 09:31:10|720.83|713.23|720.5|712.9|720.83|713.23|720.5|712.9|10
1653903080000|2022-05-30 09:31:20|720.41|712.81|720.37|712.77|720.41|712.81|720.3|712.7|10
1653903090000|2022-05-30 09:31:30|720.14|712.54|720.16|712.56|720.2|712.6|720.07|712.47|12
1653903100000|2022-05-30 09:31:40|720.1|712.5|720.1|712.5|720.1|712.5|719.98|712.38|11
1653903120000|2022-05-30 09:32:00|720.08|712.48|720.47|712.87|720.66|713.06|720.08|712.48|17
1653903130000|2022-05-30 09:32:10|720.46|712.86|721.01|713.41|721.01|713.41|720.46|712.86|9
1653903140000|2022-05-30 09:32:20|721.07|713.47|721.2|713.6|721.26|713.66|721.04|713.44|12
1653903150000|2022-05-30 09:32:30|721.24|713.64|721.18|713.58|721.24|713.64|721.18|713.58|10
1653903160000|2022-05-30 09:32:40|721.12|713.52|721|713.4|721.28|713.68|720.94|713.34|20
1653903170000|2022-05-30 09:32:50|721.01|713.41|720.9|713.3|721.01|713.41|720.9|713.3|5
1653903180000|2022-05-30 09:33:00|720.91|713.31|720.78|713.18|721|713.4|720.77|713.17|10
1653903190000|2022-05-30 09:33:10|720.85|713.25|720.93|713.33|720.95|713.35|720.78|713.18|10
1653903200000|2022-05-30 09:33:20|720.96|713.36|721.06|713.46|721.08|713.48|720.89|713.29|12
1653903210000|2022-05-30 09:33:30|721.04|713.44|721.06|713.46|721.06|713.46|721.04|713.44|2
1653903220000|2022-05-30 09:33:40|721.04|713.44|720.4|712.8|721.08|713.48|720.4|712.8|15
1653903230000|2022-05-30 09:33:50|720.49|712.89|720.72|713.12|720.8|713.2|720.46|712.86|12
1653903240000|2022-05-30 09:34:00|720.63|713.03|720.4|712.8|720.96|713.36|720.4|712.8|22
1653903250000|2022-05-30 09:34:10|720.39|712.79|719.71|712.11|720.39|712.79|719.71|712.11|9
1653903260000|2022-05-30 09:34:20|719.72|712.12|719.43|711.83|719.72|712.12|719.4|711.8|12
1653903270000|2022-05-30 09:34:30|719.41|711.81|719.37|711.77|719.41|711.81|719.36|711.76|10
1653903280000|2022-05-30 09:34:40|719.36|711.76|719.37|711.77|719.37|711.77|719.36|711.76|2
1653903300000|2022-05-30 09:35:00|719.36|711.76|719.34|711.74|719.36|711.76|719.26|711.66|19
1653903310000|2022-05-30 09:35:10|719.35|711.75|719.35|711.75|719.36|711.76|719.32|711.72|10
1653903330000|2022-05-30 09:35:30|719.37|711.77|720.09|712.49|720.11|712.51|719.29|711.69|15
1653903340000|2022-05-30 09:35:40|720.06|712.46|721.19|713.59|721.19|713.59|720.06|712.46|27
1653903350000|2022-05-30 09:35:50|720.99|713.39|721.19|713.59|721.22|713.62|720.99|713.39|16
1653903360000|2022-05-30 09:36:00|721.22|713.62|721.18|713.58|721.23|713.63|721.14|713.54|13
1653903370000|2022-05-30 09:36:10|721.17|713.57|721.28|713.68|721.3|713.7|721.1|713.5|16
1653903380000|2022-05-30 09:36:20|721.19|713.59|721.32|713.72|721.32|713.72|721.18|713.58|5
1653903390000|2022-05-30 09:36:30|721.23|713.63|721.15|713.55|721.23|713.63|721.04|713.44|15
1653903400000|2022-05-30 09:36:40|721.12|713.52|721.13|713.53|721.14|713.54|721.12|713.52|5
1653903410000|2022-05-30 09:36:50|721.15|713.55|720.83|713.23|721.17|713.57|720.62|713.02|14
1653903420000|2022-05-30 09:37:00|720.82|713.22|720.64|713.04|720.99|713.39|720.63|713.03|10
1653903430000|2022-05-30 09:37:10|720.99|713.39|720.82|713.22|721|713.4|720.64|713.04|8
1653903440000|2022-05-30 09:37:20|720.9|713.3|720.61|713.01|720.9|713.3|720.61|713.01|12
1653903450000|2022-05-30 09:37:30|720.71|713.11|720.49|712.89|720.71|713.11|720.48|712.88|31
1653903460000|2022-05-30 09:37:40|720.53|712.93|720.46|712.86|720.54|712.94|720.44|712.84|12
1653903470000|2022-05-30 09:37:50|720.47|712.87|720.39|712.79|720.48|712.88|720.39|712.79|7
1653903480000|2022-05-30 09:38:00|720.4|712.8|720.87|713.27|720.88|713.28|720.4|712.8|7
1653903490000|2022-05-30 09:38:10|720.61|713.01|720.53|712.93|720.86|713.26|720.52|712.92|19
1653903500000|2022-05-30 09:38:20|720.58|712.98|720.15|712.55|720.58|712.98|719.86|712.26|28
1653903510000|2022-05-30 09:38:30|720.16|712.56|720.11|712.51|720.21|712.61|720.04|712.44|10
1653903520000|2022-05-30 09:38:40|720.13|712.53|720.15|712.55|720.17|712.57|720.13|712.53|3
1653903530000|2022-05-30 09:38:50|720.14|712.54|719.73|712.13|720.14|712.54|719.73|712.13|22
1653903540000|2022-05-30 09:39:00|719.74|712.14|719.62|712.02|719.74|712.14|719.57|711.97|11
1653903550000|2022-05-30 09:39:10|719.61|712.01|719.46|711.86|719.72|712.12|719.46|711.86|20
1653903560000|2022-05-30 09:39:20|719.51|711.91|719.48|711.88|719.51|711.91|719.48|711.88|2
1653903570000|2022-05-30 09:39:30|719.65|712.05|719.69|712.09|719.7|712.1|719.54|711.94|13
1653903580000|2022-05-30 09:39:40|719.66|712.06|720.31|712.71|720.43|712.83|719.66|712.06|24
1653903590000|2022-05-30 09:39:50|720.23|712.63|720.01|712.41|720.23|712.63|719.8|712.2|23
1653903600000|2022-05-30 09:40:00|720.06|712.46|720.29|712.69|720.29|712.69|719.96|712.36|27
1653903610000|2022-05-30 09:40:10|720.27|712.67|720.47|712.87|720.66|713.06|720.27|712.67|15
1653903620000|2022-05-30 09:40:20|720.36|712.76|720.31|712.71|720.37|712.77|720.3|712.7|7
1653903630000|2022-05-30 09:40:30|720.32|712.72|720.33|712.73|720.33|712.73|720.29|712.69|19
1653903640000|2022-05-30 09:40:40|720.32|712.72|720.38|712.78|720.4|712.8|720.32|712.72|13
1653903650000|2022-05-30 09:40:50|720.39|712.79|720.4|712.8|720.4|712.8|720.38|712.78|4
1653903660000|2022-05-30 09:41:00|720.41|712.81|720.35|712.75|720.45|712.85|720.32|712.72|10
1653903670000|2022-05-30 09:41:10|720.34|712.74|719.67|712.07|720.34|712.74|719.67|712.07|24
1653903680000|2022-05-30 09:41:20|719.63|712.03|719.66|712.06|719.7|712.1|719.62|712.02|5
1653903690000|2022-05-30 09:41:30|719.62|712.02|719.6|712|719.62|712.02|719.6|712|2
1653903700000|2022-05-30 09:41:40|719.69|712.09|720.01|712.41|720.06|712.46|719.51|711.91|20
1653903710000|2022-05-30 09:41:50|720.02|712.42|719.89|712.29|720.02|712.42|719.89|712.29|6
1653903720000|2022-05-30 09:42:00|719.88|712.28|720.19|712.59|720.19|712.59|719.88|712.28|15
1653903730000|2022-05-30 09:42:10|720.17|712.57|720.93|713.33|720.93|713.33|719.93|712.33|18
1653903740000|2022-05-30 09:42:20|720.92|713.32|720.56|712.96|721.02|713.42|720.56|712.96|16
1653903750000|2022-05-30 09:42:30|720.5|712.9|720.24|712.64|720.5|712.9|720.16|712.56|18
1653903760000|2022-05-30 09:42:40|720.3|712.7|720.29|712.69|720.34|712.74|720.25|712.65|18
1653903770000|2022-05-30 09:42:50|720.38|712.78|720.33|712.73|720.43|712.83|720.31|712.71|13
1653903780000|2022-05-30 09:43:00|720.3|712.7|720.31|712.71|720.31|712.71|720.27|712.67|5
1653903790000|2022-05-30 09:43:10|720.28|712.68|720.28|712.68|720.31|712.71|720.28|712.68|3
1653903810000|2022-05-30 09:43:30|720.25|712.65|720.25|712.65|720.25|712.65|720.25|712.65|1
1653903830000|2022-05-30 09:43:50|720.28|712.68|720.28|712.68|720.28|712.68|720.25|712.65|3
1653903840000|2022-05-30 09:44:00|720.27|712.67|720.29|712.69|720.29|712.69|720.26|712.66|5
1653903850000|2022-05-30 09:44:10|720.28|712.68|720.24|712.64|720.3|712.7|720.14|712.54|25
1653903860000|2022-05-30 09:44:20|720.3|712.7|720.24|712.64|720.35|712.75|720.23|712.63|12
1653903870000|2022-05-30 09:44:30|720.23|712.63|720.21|712.61|720.23|712.63|720.02|712.42|23
1653903880000|2022-05-30 09:44:40|720.23|712.63|720.22|712.62|720.24|712.64|720.15|712.55|11
1653903890000|2022-05-30 09:44:50|720.19|712.59|720.17|712.57|720.21|712.61|720.15|712.55|10
1653903900000|2022-05-30 09:45:00|720.18|712.58|720.21|712.61|720.22|712.62|720.17|712.57|6
1653903910000|2022-05-30 09:45:10|720.22|712.62|720.24|712.64|720.24|712.64|720.22|712.62|2
1653903920000|2022-05-30 09:45:20|720.31|712.71|720.31|712.71|720.31|712.71|720.31|712.71|1
1653903930000|2022-05-30 09:45:30|720.3|712.7|720.3|712.7|720.3|712.7|720.3|712.7|1
1653903960000|2022-05-30 09:46:00|720.26|712.66|720.36|712.76|720.36|712.76|720.26|712.66|6
1653903980000|2022-05-30 09:46:20|720.35|712.75|720.35|712.75|720.35|712.75|720.35|712.75|1
1653904000000|2022-05-30 09:46:40|720.36|712.76|720.34|712.74|720.36|712.76|720.34|712.74|3
1653904010000|2022-05-30 09:46:50|720.32|712.72|720.19|712.59|720.32|712.72|720.15|712.55|17
1653904020000|2022-05-30 09:47:00|720.24|712.64|720.69|713.09|720.74|713.14|720.24|712.64|23
1653904040000|2022-05-30 09:47:20|720.67|713.07|720.7|713.1|720.7|713.1|720.67|713.07|4
1653904050000|2022-05-30 09:47:30|720.6|713|720.58|712.98|720.6|713|720.58|712.98|6
1653904060000|2022-05-30 09:47:40|720.49|712.89|720.49|712.89|720.49|712.89|720.49|712.89|1
1653904070000|2022-05-30 09:47:50|720.5|712.9|720.45|712.85|720.55|712.95|720.42|712.82|4
1653904080000|2022-05-30 09:48:00|720.43|712.83|720.65|713.05|720.7|713.1|720.43|712.83|16
1653904090000|2022-05-30 09:48:10|720.64|713.04|720.38|712.78|720.67|713.07|720.37|712.77|10
1653904100000|2022-05-30 09:48:20|720.37|712.77|720.34|712.74|720.4|712.8|720.34|712.74|6
1653904110000|2022-05-30 09:48:30|720.36|712.76|720.67|713.07|720.72|713.12|720.36|712.76|19
1653904120000|2022-05-30 09:48:40|720.68|713.08|720.7|713.1|720.7|713.1|720.65|713.05|14
1653904130000|2022-05-30 09:48:50|720.69|713.09|720.66|713.06|720.7|713.1|720.65|713.05|10
1653904140000|2022-05-30 09:49:00|720.67|713.07|720.79|713.19|720.86|713.26|720.66|713.06|8
1653904150000|2022-05-30 09:49:10|721.07|713.47|720.93|713.33|721.09|713.49|720.92|713.32|12
1653904160000|2022-05-30 09:49:20|721|713.4|720.88|713.28|721.03|713.43|720.88|713.28|8
1653904170000|2022-05-30 09:49:30|720.99|713.39|721.02|713.42|721.03|713.43|720.92|713.32|6
1653904180000|2022-05-30 09:49:40|720.92|713.32|720.88|713.28|720.93|713.33|720.88|713.28|3
1653904190000|2022-05-30 09:49:50|720.87|713.27|720.86|713.26|721|713.4|720.86|713.26|4
1653904200000|2022-05-30 09:50:00|720.87|713.27|720.92|713.32|720.97|713.37|720.87|713.27|9
1653904210000|2022-05-30 09:50:10|720.93|713.33|720.92|713.32|720.93|713.33|720.9|713.3|3
1653904220000|2022-05-30 09:50:20|720.91|713.31|721.01|713.41|721.12|713.52|720.91|713.31|5
1653904230000|2022-05-30 09:50:30|721.04|713.44|720.86|713.26|721.09|713.49|720.79|713.19|11
1653904240000|2022-05-30 09:50:40|720.93|713.33|720.99|713.39|720.99|713.39|720.83|713.23|12
1653904250000|2022-05-30 09:50:50|721.01|713.41|720.91|713.31|721.16|713.56|720.91|713.31|11
1653904260000|2022-05-30 09:51:00|720.93|713.33|720.84|713.24|720.93|713.33|720.84|713.24|3
1653904270000|2022-05-30 09:51:10|720.83|713.23|720.87|713.27|720.89|713.29|720.78|713.18|12
1653904280000|2022-05-30 09:51:20|720.88|713.28|720.87|713.27|720.88|713.28|720.85|713.25|3
1653904290000|2022-05-30 09:51:30|720.86|713.26|720.67|713.07|720.86|713.26|720.66|713.06|12
1653904300000|2022-05-30 09:51:40|720.6|713|720.49|712.89|720.64|713.04|720.49|712.89|5
1653904310000|2022-05-30 09:51:50|720.47|712.87|720.52|712.92|720.53|712.93|720.47|712.87|3
1653904320000|2022-05-30 09:52:00|720.51|712.91|720.51|712.91|720.51|712.91|720.51|712.91|1
1653904330000|2022-05-30 09:52:10|720.54|712.94|720.95|713.35|721.12|713.52|720.54|712.94|13
1653904340000|2022-05-30 09:52:20|720.94|713.34|720.91|713.31|720.97|713.37|720.91|713.31|9
1653904350000|2022-05-30 09:52:30|720.92|713.32|720.67|713.07|721.06|713.46|720.66|713.06|15
1653904370000|2022-05-30 09:52:50|720.61|713.01|720.63|713.03|720.63|713.03|720.59|712.99|3
1653904380000|2022-05-30 09:53:00|720.66|713.06|720.48|712.88|720.66|713.06|720.46|712.86|9
1653904390000|2022-05-30 09:53:10|720.46|712.86|720.56|712.96|720.56|712.96|720.46|712.86|13
1653904400000|2022-05-30 09:53:20|720.5|712.9|720.55|712.95|720.56|712.96|720.5|712.9|10
1653904410000|2022-05-30 09:53:30|720.54|712.94|720.45|712.85|720.54|712.94|720.45|712.85|9
1653904420000|2022-05-30 09:53:40|720.46|712.86|720.45|712.85|720.46|712.86|720.45|712.85|4
1653904430000|2022-05-30 09:53:50|720.47|712.87|720.51|712.91|720.51|712.91|720.45|712.85|7
1653904440000|2022-05-30 09:54:00|720.46|712.86|720.51|712.91|720.53|712.93|720.45|712.85|5
1653904450000|2022-05-30 09:54:10|720.5|712.9|720.58|712.98|720.58|712.98|720.5|712.9|5
1653904460000|2022-05-30 09:54:20|720.57|712.97|720.57|712.97|720.58|712.98|720.49|712.89|8
1653904470000|2022-05-30 09:54:30|720.56|712.96|720.51|712.91|720.57|712.97|720.51|712.91|8
1653904480000|2022-05-30 09:54:40|720.47|712.87|720.51|712.91|720.54|712.94|720.45|712.85|10
1653904490000|2022-05-30 09:54:50|720.5|712.9|720.3|712.7|720.51|712.91|720.3|712.7|9
1653904500000|2022-05-30 09:55:00|720.32|712.72|720.26|712.66|720.32|712.72|720.25|712.65|15
1653904510000|2022-05-30 09:55:10|720.27|712.67|720.26|712.66|720.27|712.67|720.25|712.65|7
1653904520000|2022-05-30 09:55:20|720.27|712.67|720.26|712.66|720.29|712.69|720.25|712.65|8
1653904530000|2022-05-30 09:55:30|720.28|712.68|720.28|712.68|720.28|712.68|720.25|712.65|5
1653904540000|2022-05-30 09:55:40|720.3|712.7|720.21|712.61|720.3|712.7|720.21|712.61|9
1653904550000|2022-05-30 09:55:50|720.17|712.57|720.23|712.63|720.24|712.64|720.17|712.57|4
1653904560000|2022-05-30 09:56:00|720.17|712.57|720.17|712.57|720.17|712.57|720.17|712.57|1
1653904570000|2022-05-30 09:56:10|720.24|712.64|720.24|712.64|720.24|712.64|720.24|712.64|1
1653904580000|2022-05-30 09:56:20|720.23|712.63|720.21|712.61|720.28|712.68|720.21|712.61|3
1653904590000|2022-05-30 09:56:30|720.19|712.59|720.1|712.5|720.2|712.6|720.07|712.47|8
1653904600000|2022-05-30 09:56:40|720.13|712.53|720.07|712.47|720.14|712.54|720.07|712.47|8
1653904610000|2022-05-30 09:56:50|720.09|712.49|720.05|712.45|720.1|712.5|720.02|712.42|8
1653904620000|2022-05-30 09:57:00|720.28|712.68|720.19|712.59|720.28|712.68|720.17|712.57|16
1653904630000|2022-05-30 09:57:10|720.21|712.61|720.21|712.61|720.21|712.61|720.2|712.6|5
1653904640000|2022-05-30 09:57:20|720.17|712.57|720.04|712.44|720.17|712.57|719.98|712.38|4
1653904650000|2022-05-30 09:57:30|720|712.4|720.04|712.44|720.04|712.44|719.86|712.26|4
1653904660000|2022-05-30 09:57:40|720.02|712.42|720.22|712.62|720.31|712.71|720.02|712.42|21
1653904670000|2022-05-30 09:57:50|720.14|712.54|719.62|712.02|720.21|712.61|719.4|711.8|28
1653904680000|2022-05-30 09:58:00|719.58|711.98|719.67|712.07|719.89|712.29|719.43|711.83|21
1653904690000|2022-05-30 09:58:10|719.71|712.11|720.1|712.5|720.1|712.5|719.71|712.11|16
1653904700000|2022-05-30 09:58:20|720.12|712.52|720.16|712.56|720.19|712.59|720.1|712.5|12
1653904710000|2022-05-30 09:58:30|720.17|712.57|720.61|713.01|720.64|713.04|719.9|712.3|25
1653904720000|2022-05-30 09:58:40|720.71|713.11|721.23|713.63|721.24|713.64|720.71|713.11|21
1653904730000|2022-05-30 09:58:50|721.24|713.64|721.09|713.49|721.25|713.65|721.09|713.49|16
1653904740000|2022-05-30 09:59:00|721.15|713.55|721.16|713.56|721.26|713.66|720.99|713.39|17
1653904750000|2022-05-30 09:59:10|721.1|713.5|720.58|712.98|721.1|713.5|720.53|712.93|18
1653904760000|2022-05-30 09:59:20|720.47|712.87|720.5|712.9|720.51|712.91|720.47|712.87|3
1653904770000|2022-05-30 09:59:30|720.51|712.91|720.21|712.61|720.71|713.11|720.2|712.6|21
1653904780000|2022-05-30 09:59:40|720.19|712.59|720.26|712.66|720.4|712.8|719.81|712.21|26
1653904790000|2022-05-30 09:59:50|720.25|712.65|720.26|712.66|720.36|712.76|720.25|712.65|4
1653904800000|2022-05-30 10:00:00|720.37|712.77|720.62|713.02|720.62|713.02|720.28|712.68|12
1653904810000|2022-05-30 10:00:10|720.6|713|720.67|713.07|720.67|713.07|720.25|712.65|30
1653904820000|2022-05-30 10:00:20|720.65|713.05|720.69|713.09|720.88|713.28|720.62|713.02|19
1653904830000|2022-05-30 10:00:30|720.78|713.18|720.69|713.09|720.88|713.28|720.69|713.09|12
1653904840000|2022-05-30 10:00:40|720.73|713.13|720.92|713.32|720.92|713.32|720.69|713.09|15
1653904850000|2022-05-30 10:00:50|720.95|713.35|721.03|713.43|721.03|713.43|720.89|713.29|6
1653904860000|2022-05-30 10:01:00|721.06|713.46|721.03|713.43|721.06|713.46|721.03|713.43|2
1653904870000|2022-05-30 10:01:10|721.02|713.42|720.88|713.28|721.03|713.43|720.87|713.27|5
1653904880000|2022-05-30 10:01:20|720.96|713.36|721.12|713.52|721.12|713.52|720.96|713.36|2
1653904910000|2022-05-30 10:01:50|721.16|713.56|721.13|713.53|721.16|713.56|721.13|713.53|3
1653904920000|2022-05-30 10:02:00|721.17|713.57|721.15|713.55|721.17|713.57|721.13|713.53|4
1653904930000|2022-05-30 10:02:10|721.18|713.58|722.08|714.48|722.22|714.62|721.11|713.51|23
1653904940000|2022-05-30 10:02:20|722.12|714.52|722.53|714.93|722.53|714.93|722.12|714.52|19
1653904950000|2022-05-30 10:02:30|722.6|715|723.03|715.43|723.03|715.43|722.6|715|9
1653904960000|2022-05-30 10:02:40|723.04|715.44|723.01|715.41|723.04|715.44|722.98|715.38|12
1653904970000|2022-05-30 10:02:50|723.04|715.44|723.1|715.5|723.21|715.61|723.02|715.42|11
1653904980000|2022-05-30 10:03:00|723.09|715.49|722.72|715.12|723.14|715.54|722.72|715.12|14
1653904990000|2022-05-30 10:03:10|722.73|715.13|722.64|715.04|722.8|715.2|722.64|715.04|12
1653905000000|2022-05-30 10:03:20|722.66|715.06|722.54|714.94|722.68|715.08|722.52|714.92|16
1653905010000|2022-05-30 10:03:30|722.67|715.07|722.64|715.04|722.67|715.07|722.64|715.04|7
1653905020000|2022-05-30 10:03:40|722.66|715.06|722.44|714.84|722.67|715.07|722.31|714.71|13
1653905030000|2022-05-30 10:03:50|722.41|714.81|722.3|714.7|722.53|714.93|722.29|714.69|15
1653905040000|2022-05-30 10:04:00|722.05|714.45|721.37|713.77|722.05|714.45|721.37|713.77|21
1653905050000|2022-05-30 10:04:10|721.36|713.76|721.36|713.76|721.44|713.84|721.36|713.76|10
1653905060000|2022-05-30 10:04:20|721.4|713.8|721.42|713.82|721.42|713.82|721.39|713.79|10
1653905070000|2022-05-30 10:04:30|721.39|713.79|721.39|713.79|721.41|713.81|721.39|713.79|3
1653905080000|2022-05-30 10:04:40|721.4|713.8|721.41|713.81|721.41|713.81|721.4|713.8|2
1653905090000|2022-05-30 10:04:50|721.4|713.8|721.39|713.79|721.66|714.06|721.39|713.79|5
1653905100000|2022-05-30 10:05:00|721.29|713.69|721.29|713.69|721.35|713.75|721.26|713.66|10
1653905110000|2022-05-30 10:05:10|721.3|713.7|720.51|712.91|721.3|713.7|720.51|712.91|16
1653905120000|2022-05-30 10:05:20|720.47|712.87|720.3|712.7|720.47|712.87|720.3|712.7|15
1653905130000|2022-05-30 10:05:30|720.27|712.67|720.25|712.65|720.3|712.7|720.24|712.64|15
1653905140000|2022-05-30 10:05:40|720.26|712.66|720.25|712.65|720.29|712.69|720.17|712.57|19
1653905150000|2022-05-30 10:05:50|720.26|712.66|720.25|712.65|720.26|712.66|720.25|712.65|2
1653905160000|2022-05-30 10:06:00|720.24|712.64|720.37|712.77|720.37|712.77|720.24|712.64|4
1653905170000|2022-05-30 10:06:10|720.35|712.75|720.33|712.73|720.36|712.76|720.33|712.73|9
1653905180000|2022-05-30 10:06:20|720.34|712.74|720.34|712.74|720.34|712.74|720.34|712.74|1
1653905190000|2022-05-30 10:06:30|720.33|712.73|720.33|712.73|720.33|712.73|720.33|712.73|1
1653905200000|2022-05-30 10:06:40|720.32|712.72|720.32|712.72|720.32|712.72|720.32|712.72|1
1653905220000|2022-05-30 10:07:00|720.35|712.75|720.69|713.09|720.85|713.25|720.35|712.75|10
1653905230000|2022-05-30 10:07:10|720.85|713.25|720.99|713.39|720.99|713.39|720.85|713.25|2
1653905240000|2022-05-30 10:07:20|721|713.4|721.21|713.61|721.21|713.61|721|713.4|6
1653905260000|2022-05-30 10:07:40|721.1|713.5|721.14|713.54|721.18|713.58|721.1|713.5|6
1653905270000|2022-05-30 10:07:50|721.11|713.51|721.52|713.92|721.57|713.97|721.11|713.51|16
1653905280000|2022-05-30 10:08:00|721.53|713.93|721.43|713.83|721.56|713.96|721.43|713.83|10
1653905290000|2022-05-30 10:08:10|721.44|713.84|721.22|713.62|721.44|713.84|721.22|713.62|8
1653905300000|2022-05-30 10:08:20|721.23|713.63|721.22|713.62|721.23|713.63|721.22|713.62|2
1653905310000|2022-05-30 10:08:30|721.25|713.65|721.11|713.51|721.29|713.69|721.11|713.51|13
1653905320000|2022-05-30 10:08:40|721.15|713.55|721.1|713.5|721.21|713.61|721.1|713.5|8
1653905330000|2022-05-30 10:08:50|721.09|713.49|721.1|713.5|721.12|713.52|720.81|713.21|9
1653905340000|2022-05-30 10:09:00|721.11|713.51|720.96|713.36|721.11|713.51|720.95|713.35|9
1653905350000|2022-05-30 10:09:10|720.95|713.35|720.95|713.35|720.95|713.35|720.95|713.35|1
1653905360000|2022-05-30 10:09:20|721|713.4|721.25|713.65|721.25|713.65|720.99|713.39|11
1653905370000|2022-05-30 10:09:30|721.19|713.59|721|713.4|721.19|713.59|721|713.4|11
1653905380000|2022-05-30 10:09:40|720.98|713.38|720.47|712.87|721.02|713.42|720.47|712.87|14
1653905390000|2022-05-30 10:09:50|720.48|712.88|720.37|712.77|720.48|712.88|720.35|712.75|6
1653905400000|2022-05-30 10:10:00|720.38|712.78|720.99|713.39|721.57|713.97|720.38|712.78|16
1653905410000|2022-05-30 10:10:10|721.01|713.41|720.94|713.34|721.01|713.41|720.94|713.34|9
1653905420000|2022-05-30 10:10:20|720.95|713.35|721.15|713.55|721.17|713.57|720.81|713.21|7
1653905430000|2022-05-30 10:10:30|721.18|713.58|721.04|713.44|721.19|713.59|721.02|713.42|5
1653905440000|2022-05-30 10:10:40|721.09|713.49|720.45|712.85|721.09|713.49|720.45|712.85|25
1653905450000|2022-05-30 10:10:50|720.44|712.84|720.17|712.57|720.44|712.84|720.16|712.56|18
1653905460000|2022-05-30 10:11:00|720.14|712.54|720.52|712.92|720.53|712.93|720.12|712.52|19
1653905470000|2022-05-30 10:11:10|720.48|712.88|720.25|712.65|720.48|712.88|720.24|712.64|21
1653905480000|2022-05-30 10:11:20|720.26|712.66|720.28|712.68|720.33|712.73|720.21|712.61|17
1653905490000|2022-05-30 10:11:30|720.24|712.64|720.2|712.6|720.27|712.67|720.09|712.49|13
1653905500000|2022-05-30 10:11:40|720.19|712.59|720.25|712.65|720.25|712.65|720.18|712.58|5
1653905510000|2022-05-30 10:11:50|720.24|712.64|720.23|712.63|720.27|712.67|720.19|712.59|10
1653905520000|2022-05-30 10:12:00|720.24|712.64|720.25|712.65|720.25|712.65|720.17|712.57|10
1653905530000|2022-05-30 10:12:10|720.29|712.69|720.21|712.61|720.29|712.69|720.21|712.61|9
1653905540000|2022-05-30 10:12:20|720.22|712.62|720.05|712.45|720.22|712.62|720.02|712.42|9
1653905550000|2022-05-30 10:12:30|720.06|712.46|719.35|711.75|720.06|712.46|719.34|711.74|15
1653905560000|2022-05-30 10:12:40|719.33|711.73|719.38|711.78|719.4|711.8|719.32|711.72|18
1653905570000|2022-05-30 10:12:50|719.37|711.77|719.33|711.73|719.38|711.78|719.33|711.73|4
1653905580000|2022-05-30 10:13:00|719.35|711.75|719.3|711.7|719.35|711.75|719.26|711.66|7
1653905590000|2022-05-30 10:13:10|719.29|711.69|719.28|711.68|719.29|711.69|719.28|711.68|2
1653905600000|2022-05-30 10:13:20|719.29|711.69|719.29|711.69|719.29|711.69|719.28|711.68|3
1653905610000|2022-05-30 10:13:30|719.31|711.71|719.37|711.77|719.37|711.77|719.28|711.68|9
1653905620000|2022-05-30 10:13:40|719.28|711.68|719.34|711.74|719.34|711.74|719.28|711.68|2
1653905630000|2022-05-30 10:13:50|719.28|711.68|719.29|711.69|719.32|711.72|719.28|711.68|11
1653905640000|2022-05-30 10:14:00|719.3|711.7|719.57|711.97|719.57|711.97|719.3|711.7|10
1653905650000|2022-05-30 10:14:10|719.58|711.98|719.57|711.97|719.66|712.06|719.53|711.93|11
1653905660000|2022-05-30 10:14:20|719.59|711.99|719.58|711.98|719.6|712|719.57|711.97|4
1653905670000|2022-05-30 10:14:30|719.59|711.99|719.57|711.97|719.59|711.99|719.57|711.97|3
1653905680000|2022-05-30 10:14:40|719.59|711.99|719.65|712.05|719.67|712.07|719.56|711.96|16
1653905690000|2022-05-30 10:14:50|719.67|712.07|720.01|712.41|720.01|712.41|719.67|712.07|5
1653905700000|2022-05-30 10:15:00|720.02|712.42|719.38|711.78|720.02|712.42|719.36|711.76|16
1653905710000|2022-05-30 10:15:10|719.37|711.77|719.3|711.7|719.37|711.77|719.3|711.7|4
1653905720000|2022-05-30 10:15:20|719.34|711.74|719.47|711.87|719.47|711.87|719.34|711.74|6
1653905730000|2022-05-30 10:15:30|719.48|711.88|719.49|711.89|719.5|711.9|719.48|711.88|6
1653905740000|2022-05-30 10:15:40|719.48|711.88|719.31|711.71|719.48|711.88|719.31|711.71|2
1653905750000|2022-05-30 10:15:50|719.32|711.72|719.25|711.65|719.32|711.72|719.24|711.64|6
1653905760000|2022-05-30 10:16:00|719.27|711.67|719.26|711.66|719.27|711.67|719.26|711.66|2
1653905770000|2022-05-30 10:16:10|719.27|711.67|719.27|711.67|719.27|711.67|719.27|711.67|1
1653905810000|2022-05-30 10:16:50|719.26|711.66|719.26|711.66|719.26|711.66|719.26|711.66|1
1653905820000|2022-05-30 10:17:00|719.24|711.64|719.27|711.67|719.27|711.67|719.24|711.64|3
1653905830000|2022-05-30 10:17:10|719.25|711.65|719.85|712.25|719.85|712.25|719.25|711.65|21
1653905840000|2022-05-30 10:17:20|719.86|712.26|719.86|712.26|719.92|712.32|719.83|712.23|7
1653905850000|2022-05-30 10:17:30|719.87|712.27|719.74|712.14|719.89|712.29|719.74|712.14|9
1653905860000|2022-05-30 10:17:40|719.87|712.27|719.95|712.35|719.95|712.35|719.87|712.27|5
1653905870000|2022-05-30 10:17:50|720.12|712.52|720.15|712.55|720.17|712.57|720.12|712.52|5
1653905880000|2022-05-30 10:18:00|720.17|712.57|720.17|712.57|720.18|712.58|720.11|712.51|4
1653905890000|2022-05-30 10:18:10|720.19|712.59|720.2|712.6|720.2|712.6|720.19|712.59|2
1653905900000|2022-05-30 10:18:20|720.21|712.61|720.21|712.61|720.21|712.61|720.2|712.6|5
1653905910000|2022-05-30 10:18:30|720.2|712.6|720.21|712.61|720.21|712.61|720.2|712.6|6
1653905920000|2022-05-30 10:18:40|720.2|712.6|720.21|712.61|720.21|712.61|720.2|712.6|6
1653905930000|2022-05-30 10:18:50|720.14|712.54|720.14|712.54|720.14|712.54|720.13|712.53|3
1653905940000|2022-05-30 10:19:00|720.16|712.56|720.52|712.92|720.63|713.03|720.14|712.54|18
1653905950000|2022-05-30 10:19:10|720.6|713|720.53|712.93|720.6|713|720.4|712.8|11
1653905960000|2022-05-30 10:19:20|720.55|712.95|720.81|713.21|720.81|713.21|720.55|712.95|5
1653905970000|2022-05-30 10:19:30|720.82|713.22|720.77|713.17|720.82|713.22|720.76|713.16|4
1653905980000|2022-05-30 10:19:40|720.69|713.09|720.59|712.99|720.69|713.09|720.54|712.94|9
1653905990000|2022-05-30 10:19:50|720.6|713|720.86|713.26|720.86|713.26|720.59|712.99|4
1653906000000|2022-05-30 10:20:00|720.88|713.28|721.18|713.58|721.18|713.58|720.86|713.26|12
1653906010000|2022-05-30 10:20:10|721.17|713.57|721.09|713.49|721.18|713.58|720.86|713.26|9
1653906020000|2022-05-30 10:20:20|721.14|713.54|721.14|713.54|721.16|713.56|720.77|713.17|10
1653906030000|2022-05-30 10:20:30|721.13|713.53|720.75|713.15|721.13|713.53|720.71|713.11|5
1653906040000|2022-05-30 10:20:40|720.82|713.22|720.84|713.24|720.84|713.24|720.82|713.22|2
1653906050000|2022-05-30 10:20:50|720.9|713.3|720.91|713.31|720.91|713.31|720.84|713.24|5
1653906060000|2022-05-30 10:21:00|720.93|713.33|721.28|713.68|721.28|713.68|720.93|713.33|10
1653906070000|2022-05-30 10:21:10|721.29|713.69|721.34|713.74|721.34|713.74|721.27|713.67|7
1653906080000|2022-05-30 10:21:20|721.32|713.72|721.28|713.68|721.32|713.72|721.25|713.65|6
1653906090000|2022-05-30 10:21:30|721.27|713.67|720.87|713.27|721.27|713.67|720.87|713.27|12
1653906100000|2022-05-30 10:21:40|720.88|713.28|720.75|713.15|720.88|713.28|720.73|713.13|6
1653906110000|2022-05-30 10:21:50|720.77|713.17|720.82|713.22|720.82|713.22|720.77|713.17|2
1653906120000|2022-05-30 10:22:00|720.85|713.25|720.95|713.35|721.25|713.65|720.85|713.25|16
1653906130000|2022-05-30 10:22:10|720.99|713.39|720.97|713.37|721.13|713.53|720.94|713.34|7
1653906140000|2022-05-30 10:22:20|720.98|713.38|720.99|713.39|720.99|713.39|720.98|713.38|2
1653906150000|2022-05-30 10:22:30|720.96|713.36|721.32|713.72|721.33|713.73|720.96|713.36|11
1653906160000|2022-05-30 10:22:40|721.34|713.74|721.41|713.81|721.65|714.05|721.34|713.74|16
1653906170000|2022-05-30 10:22:50|721.4|713.8|721.33|713.73|721.41|713.81|721.28|713.68|7
1653906180000|2022-05-30 10:23:00|721.53|713.93|721.84|714.24|721.84|714.24|721.53|713.93|8
1653906190000|2022-05-30 10:23:10|721.8|714.2|721.74|714.14|721.8|714.2|721.57|713.97|13
1653906200000|2022-05-30 10:23:20|721.76|714.16|721.76|714.16|721.76|714.16|721.75|714.15|3
1653906210000|2022-05-30 10:23:30|721.73|714.13|721.68|714.08|721.75|714.15|721.68|714.08|5
1653906220000|2022-05-30 10:23:40|721.65|714.05|721.5|713.9|721.73|714.13|721.5|713.9|14
1653906230000|2022-05-30 10:23:50|721.39|713.79|721.67|714.07|721.71|714.11|721.39|713.79|12
1653906240000|2022-05-30 10:24:00|721.71|714.11|721.78|714.18|721.78|714.18|721.66|714.06|8
1653906250000|2022-05-30 10:24:10|721.77|714.17|721.8|714.2|721.81|714.21|721.77|714.17|5
1653906260000|2022-05-30 10:24:20|721.79|714.19|721.77|714.17|721.79|714.19|721.77|714.17|2
1653906270000|2022-05-30 10:24:30|721.76|714.16|721.72|714.12|721.76|714.16|721.72|714.12|3
1653906280000|2022-05-30 10:24:40|721.73|714.13|721.77|714.17|721.78|714.18|721.73|714.13|5
1653906300000|2022-05-30 10:25:00|721.76|714.16|722.03|714.43|722.05|714.45|721.74|714.14|13
1653906310000|2022-05-30 10:25:10|721.93|714.33|722.09|714.49|722.19|714.59|721.93|714.33|6
1653906320000|2022-05-30 10:25:20|722.04|714.44|721.98|714.38|722.04|714.44|721.98|714.38|2
1653906330000|2022-05-30 10:25:30|721.96|714.36|721.16|713.56|721.96|714.36|721.16|713.56|16
1653906340000|2022-05-30 10:25:40|721.17|713.57|721.29|713.69|721.29|713.69|721.17|713.57|4
1653906350000|2022-05-30 10:25:50|721.23|713.63|721.73|714.13|721.73|714.13|721.23|713.63|11
1653906360000|2022-05-30 10:26:00|721.74|714.14|721.77|714.17|721.81|714.21|721.71|714.11|12
1653906370000|2022-05-30 10:26:10|721.78|714.18|721.74|714.14|721.78|714.18|721.73|714.13|12
1653906380000|2022-05-30 10:26:20|721.76|714.16|721.72|714.12|721.76|714.16|721.72|714.12|2
1653906390000|2022-05-30 10:26:30|721.71|714.11|721.62|714.02|721.72|714.12|721.62|714.02|6
1653906400000|2022-05-30 10:26:40|721.63|714.03|721.64|714.04|721.71|714.11|721.62|714.02|7
1653906410000|2022-05-30 10:26:50|721.63|714.03|721.27|713.67|721.8|714.2|721.25|713.65|14
1653906420000|2022-05-30 10:27:00|721.28|713.68|721.24|713.64|721.28|713.68|721.24|713.64|5
1653906430000|2022-05-30 10:27:10|721.25|713.65|721.19|713.59|721.25|713.65|721.17|713.57|10
1653906440000|2022-05-30 10:27:20|721.17|713.57|721.03|713.43|721.17|713.57|721.03|713.43|5
1653906450000|2022-05-30 10:27:30|721.04|713.44|720.54|712.94|721.1|713.5|720.41|712.81|13
1653906460000|2022-05-30 10:27:40|720.51|712.91|720.42|712.82|720.51|712.91|720.41|712.81|6
1653906470000|2022-05-30 10:27:50|720.37|712.77|720.84|713.24|720.84|713.24|720.32|712.72|9
1653906480000|2022-05-30 10:28:00|720.89|713.29|720.86|713.26|721|713.4|720.85|713.25|13
1653906490000|2022-05-30 10:28:10|720.89|713.29|721.08|713.48|721.08|713.48|720.89|713.29|2
1653906500000|2022-05-30 10:28:20|721.03|713.43|720.89|713.29|721.03|713.43|720.89|713.29|4
1653906510000|2022-05-30 10:28:30|720.86|713.26|721.15|713.55|721.22|713.62|720.86|713.26|10
1653906520000|2022-05-30 10:28:40|721.32|713.72|721.53|713.93|721.53|713.93|721.32|713.72|9
1653906530000|2022-05-30 10:28:50|721.54|713.94|721.59|713.99|721.59|713.99|721.54|713.94|3
1653906540000|2022-05-30 10:29:00|721.58|713.98|721.52|713.92|721.59|713.99|721.38|713.78|13
1653906550000|2022-05-30 10:29:10|721.51|713.91|721.96|714.36|722.08|714.48|721.51|713.91|15
1653906560000|2022-05-30 10:29:20|721.61|714.01|721.72|714.12|721.75|714.15|721.61|714.01|6
1653906570000|2022-05-30 10:29:30|721.82|714.22|721.84|714.24|722.13|714.53|721.82|714.22|8
1653906580000|2022-05-30 10:29:40|721.92|714.32|722.03|714.43|722.03|714.43|721.92|714.32|2
1653906600000|2022-05-30 10:30:00|722.09|714.49|722.03|714.43|722.13|714.53|722.03|714.43|4
1653906610000|2022-05-30 10:30:10|721.91|714.31|722.6|715|722.62|715.02|721.91|714.31|18
1653906620000|2022-05-30 10:30:20|722.59|714.99|722.39|714.79|722.72|715.12|722.3|714.7|19
1653906630000|2022-05-30 10:30:30|722.36|714.76|722.2|714.6|722.48|714.88|722.18|714.58|25
1653906640000|2022-05-30 10:30:40|722.21|714.61|722.55|714.95|722.55|714.95|721.67|714.07|33
1653906650000|2022-05-30 10:30:50|722.49|714.89|722.65|715.05|722.73|715.13|722.28|714.68|28
1653906660000|2022-05-30 10:31:00|722.53|714.93|722.57|714.97|722.64|715.04|722.19|714.59|28
1653906670000|2022-05-30 10:31:10|722.44|714.84|722.21|714.61|722.44|714.84|722.01|714.41|23
1653906680000|2022-05-30 10:31:20|722.22|714.62|721.99|714.39|722.49|714.89|721.95|714.35|24
1653906690000|2022-05-30 10:31:30|722|714.4|721.22|713.62|722.09|714.49|721.19|713.59|29
1653906700000|2022-05-30 10:31:40|721.21|713.61|721.35|713.75|721.5|713.9|721.21|713.61|23
1653906710000|2022-05-30 10:31:50|721.29|713.69|721.44|713.84|721.77|714.17|721.29|713.69|30
1653906720000|2022-05-30 10:32:00|721.43|713.83|721.4|713.8|721.44|713.84|721.36|713.76|12
1653906730000|2022-05-30 10:32:10|721.38|713.78|721.29|713.69|721.39|713.79|721.18|713.58|9
1653906740000|2022-05-30 10:32:20|721.28|713.68|721.2|713.6|721.28|713.68|721.12|713.52|6
1653906750000|2022-05-30 10:32:30|721.17|713.57|720.4|712.8|721.17|713.57|720.4|712.8|16
1653906760000|2022-05-30 10:32:40|720.39|712.79|720.2|712.6|720.39|712.79|720.2|712.6|6
1653906770000|2022-05-30 10:32:50|720.21|712.61|720.23|712.63|720.27|712.67|720.14|712.54|15
1653906780000|2022-05-30 10:33:00|720.24|712.64|720.26|712.66|720.36|712.76|720.24|712.64|10
1653906790000|2022-05-30 10:33:10|720.24|712.64|720.23|712.63|720.27|712.67|720.23|712.63|10
1653906800000|2022-05-30 10:33:20|720.24|712.64|720.2|712.6|720.24|712.64|720.18|712.58|14
1653906810000|2022-05-30 10:33:30|720.19|712.59|720.15|712.55|720.2|712.6|719.93|712.33|13
1653906820000|2022-05-30 10:33:40|720.16|712.56|720.17|712.57|720.17|712.57|720.16|712.56|2
1653906830000|2022-05-30 10:33:50|720.16|712.56|719.89|712.29|720.16|712.56|719.87|712.27|11
1653906840000|2022-05-30 10:34:00|719.9|712.3|719.95|712.35|720|712.4|719.87|712.27|19
1653906850000|2022-05-30 10:34:10|719.98|712.38|720|712.4|720.01|712.41|719.98|712.38|4
1653906860000|2022-05-30 10:34:20|720.03|712.43|720.17|712.57|720.17|712.57|720.01|712.41|9
1653906870000|2022-05-30 10:34:30|720.19|712.59|720.25|712.65|720.25|712.65|720.13|712.53|8
1653906880000|2022-05-30 10:34:40|720.24|712.64|720.49|712.89|720.49|712.89|720.22|712.62|16
1653906890000|2022-05-30 10:34:50|720.5|712.9|720.44|712.84|720.5|712.9|720.43|712.83|6
1653906900000|2022-05-30 10:35:00|720.5|712.9|720.48|712.88|720.5|712.9|720.48|712.88|2
1653906910000|2022-05-30 10:35:10|720.49|712.89|720.47|712.87|720.51|712.91|720.47|712.87|6
1653906920000|2022-05-30 10:35:20|720.78|713.18|720.4|712.8|720.78|713.18|720.38|712.78|14
1653906930000|2022-05-30 10:35:30|720.41|712.81|720.62|713.02|720.62|713.02|720.25|712.65|21
1653906940000|2022-05-30 10:35:40|720.64|713.04|720.51|712.91|720.64|713.04|720.51|712.91|13
1653906950000|2022-05-30 10:35:50|720.59|712.99|720.6|713|720.6|713|720.57|712.97|5
1653906960000|2022-05-30 10:36:00|720.59|712.99|720.55|712.95|720.59|712.99|720.55|712.95|7
1653906970000|2022-05-30 10:36:10|720.53|712.93|720.5|712.9|720.55|712.95|720.5|712.9|3
1653906980000|2022-05-30 10:36:20|720.51|712.91|720.61|713.01|720.61|713.01|720.48|712.88|8
1653906990000|2022-05-30 10:36:30|720.64|713.04|720.6|713|720.64|713.04|720.6|713|7
1653907000000|2022-05-30 10:36:40|720.59|712.99|720.65|713.05|720.66|713.06|720.59|712.99|9
1653907010000|2022-05-30 10:36:50|720.69|713.09|720.67|713.07|720.69|713.09|720.6|713|5
1653907020000|2022-05-30 10:37:00|720.65|713.05|720.75|713.15|720.75|713.15|720.65|713.05|3
1653907030000|2022-05-30 10:37:10|720.74|713.14|720.07|712.47|720.74|713.14|720.07|712.47|14
1653907040000|2022-05-30 10:37:20|720.05|712.45|719.96|712.36|720.06|712.46|719.94|712.34|17
1653907050000|2022-05-30 10:37:30|719.95|712.35|719.94|712.34|719.98|712.38|719.93|712.33|16
1653907060000|2022-05-30 10:37:40|719.93|712.33|719.39|711.79|719.94|712.34|719.39|711.79|14
1653907070000|2022-05-30 10:37:50|719.42|711.82|719.4|711.8|719.43|711.83|719.39|711.79|11
1653907080000|2022-05-30 10:38:00|719.41|711.81|719.38|711.78|719.42|711.82|719.36|711.76|17
1653907090000|2022-05-30 10:38:10|719.4|711.8|719.65|712.05|719.67|712.07|719.39|711.79|17
1653907100000|2022-05-30 10:38:20|719.66|712.06|719.46|711.86|719.68|712.08|719.46|711.86|11
1653907110000|2022-05-30 10:38:30|719.45|711.85|719.76|712.16|719.77|712.17|719.45|711.85|13
1653907120000|2022-05-30 10:38:40|719.65|712.05|719.65|712.05|719.67|712.07|719.65|712.05|3
1653907130000|2022-05-30 10:38:50|719.67|712.07|719.7|712.1|719.7|712.1|719.64|712.04|7
1653907140000|2022-05-30 10:39:00|719.77|712.17|720.27|712.67|720.27|712.67|719.75|712.15|13
1653907150000|2022-05-30 10:39:10|720.47|712.87|720.69|713.09|720.69|713.09|720.45|712.85|10
1653907160000|2022-05-30 10:39:20|720.68|713.08|720.59|712.99|720.73|713.13|720.59|712.99|16
1653907170000|2022-05-30 10:39:30|720.61|713.01|720.66|713.06|720.66|713.06|720.55|712.95|10
1653907180000|2022-05-30 10:39:40|720.65|713.05|720.72|713.12|720.78|713.18|720.64|713.04|9
1653907190000|2022-05-30 10:39:50|720.71|713.11|720.72|713.12|720.72|713.12|720.71|713.11|2
1653907200000|2022-05-30 10:40:00|720.75|713.15|720.29|712.69|720.83|713.23|720.25|712.65|16
1653907210000|2022-05-30 10:40:10|720.25|712.65|720.31|712.71|720.33|712.73|720.19|712.59|15
1653907220000|2022-05-30 10:40:20|720.37|712.77|720.54|712.94|720.72|713.12|720.35|712.75|27
1653907230000|2022-05-30 10:40:30|720.57|712.97|720.74|713.14|720.8|713.2|720.54|712.94|21
1653907240000|2022-05-30 10:40:40|720.69|713.09|720.81|713.21|720.82|713.22|720.66|713.06|8
1653907250000|2022-05-30 10:40:50|720.8|713.2|720.78|713.18|720.82|713.22|720.73|713.13|10
1653907260000|2022-05-30 10:41:00|720.8|713.2|720.81|713.21|720.82|713.22|720.76|713.16|19
1653907270000|2022-05-30 10:41:10|720.82|713.22|720.79|713.19|720.82|713.22|720.79|713.19|9
1653907280000|2022-05-30 10:41:20|720.78|713.18|720.81|713.21|720.82|713.22|720.78|713.18|6
1653907290000|2022-05-30 10:41:30|720.82|713.22|720.82|713.22|720.82|713.22|720.82|713.22|1
1653907300000|2022-05-30 10:41:40|720.81|713.21|720.74|713.14|720.81|713.21|720.71|713.11|9
1653907310000|2022-05-30 10:41:50|720.76|713.16|720.79|713.19|720.79|713.19|720.76|713.16|2
1653907340000|2022-05-30 10:42:20|720.76|713.16|720.77|713.17|720.92|713.32|720.69|713.09|24
1653907350000|2022-05-30 10:42:30|720.81|713.21|720.82|713.22|720.83|713.23|720.8|713.2|10
1653907360000|2022-05-30 10:42:40|720.83|713.23|720.82|713.22|720.93|713.33|720.8|713.2|14
1653907370000|2022-05-30 10:42:50|720.81|713.21|720.84|713.24|720.85|713.25|720.81|713.21|3
1653907380000|2022-05-30 10:43:00|720.86|713.26|720.94|713.34|720.94|713.34|720.83|713.23|11
1653907390000|2022-05-30 10:43:10|720.93|713.33|720.41|712.81|720.94|713.34|720.41|712.81|14
1653907400000|2022-05-30 10:43:20|720.56|712.96|720.45|712.85|720.56|712.96|720.37|712.77|5
1653907410000|2022-05-30 10:43:30|720.44|712.84|720.44|712.84|720.45|712.85|720.44|712.84|7
1653907420000|2022-05-30 10:43:40|720.34|712.74|720.34|712.74|720.35|712.75|720.34|712.74|5
1653907440000|2022-05-30 10:44:00|720.32|712.72|720.32|712.72|720.32|712.72|720.31|712.71|5
1653907450000|2022-05-30 10:44:10|720.33|712.73|720.84|713.24|720.84|713.24|720.33|712.73|9
1653907460000|2022-05-30 10:44:20|720.87|713.27|720.81|713.21|720.87|713.27|720.8|713.2|10
1653907470000|2022-05-30 10:44:30|720.82|713.22|720.78|713.18|720.82|713.22|720.78|713.18|4
1653907480000|2022-05-30 10:44:40|720.77|713.17|720.84|713.24|720.84|713.24|720.77|713.17|3
1653907490000|2022-05-30 10:44:50|720.82|713.22|721.24|713.64|721.34|713.74|720.82|713.22|20
1653907500000|2022-05-30 10:45:00|721.28|713.68|721.1|713.5|721.28|713.68|721.08|713.48|10
1653907510000|2022-05-30 10:45:10|721.09|713.49|721.25|713.65|721.26|713.66|721.09|713.49|5
1653907520000|2022-05-30 10:45:20|721.06|713.46|721.08|713.48|721.08|713.48|720.96|713.36|11
1653907530000|2022-05-30 10:45:30|721.05|713.45|721.05|713.45|721.06|713.46|721.04|713.44|7
1653907540000|2022-05-30 10:45:40|721.17|713.57|721.17|713.57|721.17|713.57|721.17|713.57|1
1653907550000|2022-05-30 10:45:50|721.19|713.59|721.12|713.52|721.19|713.59|721.11|713.51|4
1653907560000|2022-05-30 10:46:00|721.06|713.46|720.89|713.29|721.06|713.46|720.83|713.23|8
1653907570000|2022-05-30 10:46:10|720.87|713.27|720.87|713.27|720.87|713.27|720.87|713.27|1
1653907580000|2022-05-30 10:46:20|720.89|713.29|720.9|713.3|720.9|713.3|720.89|713.29|4
1653907610000|2022-05-30 10:46:50|721.04|713.44|721.09|713.49|721.09|713.49|721.04|713.44|5
1653907620000|2022-05-30 10:47:00|721.13|713.53|721.13|713.53|721.13|713.53|721.13|713.53|1
1653907630000|2022-05-30 10:47:10|721.05|713.45|721.05|713.45|721.09|713.49|721.03|713.43|6
1653907640000|2022-05-30 10:47:20|721.14|713.54|721.29|713.69|721.56|713.96|721.14|713.54|15
1653907650000|2022-05-30 10:47:30|721.32|713.72|721.32|713.72|721.34|713.74|721.32|713.72|3
1653907660000|2022-05-30 10:47:40|721.3|713.7|721.27|713.67|721.32|713.72|721.27|713.67|8
1653907670000|2022-05-30 10:47:50|721.3|713.7|721.25|713.65|721.3|713.7|721.25|713.65|7
1653907680000|2022-05-30 10:48:00|721.32|713.72|721.13|713.53|721.32|713.72|721.07|713.47|10
1653907690000|2022-05-30 10:48:10|721.22|713.62|721.22|713.62|721.22|713.62|721.22|713.62|1
1653907700000|2022-05-30 10:48:20|721.19|713.59|721.24|713.64|721.24|713.64|721.11|713.51|8
1653907710000|2022-05-30 10:48:30|721.22|713.62|721.16|713.56|721.22|713.62|721.15|713.55|4
1653907720000|2022-05-30 10:48:40|721.07|713.47|721.07|713.47|721.11|713.51|720.98|713.38|7
1653907730000|2022-05-30 10:48:50|721.17|713.57|721.17|713.57|721.19|713.59|721.07|713.47|9
1653907740000|2022-05-30 10:49:00|721.19|713.59|721.25|713.65|721.28|713.68|721.19|713.59|8
1653907750000|2022-05-30 10:49:10|721.09|713.49|721.25|713.65|721.27|713.67|721.08|713.48|6
1653907760000|2022-05-30 10:49:20|721.22|713.62|721.22|713.62|721.22|713.62|721.22|713.62|1
1653907770000|2022-05-30 10:49:30|721.21|713.61|721.16|713.56|721.21|713.61|720.82|713.22|10
1653907780000|2022-05-30 10:49:40|720.71|713.11|720.67|713.07|720.71|713.11|720.67|713.07|2
1653907790000|2022-05-30 10:49:50|720.66|713.06|720.65|713.05|720.67|713.07|720.65|713.05|4
1653907800000|2022-05-30 10:50:00|720.64|713.04|720.45|712.85|720.64|713.04|720.43|712.83|10
1653907810000|2022-05-30 10:50:10|720.54|712.94|720.4|712.8|720.54|712.94|720.39|712.79|6
1653907820000|2022-05-30 10:50:20|720.38|712.78|720.38|712.78|720.38|712.78|720.38|712.78|1
1653907830000|2022-05-30 10:50:30|720.39|712.79|720.14|712.54|720.42|712.82|720.14|712.54|7
1653907840000|2022-05-30 10:50:40|720.16|712.56|720.14|712.54|720.16|712.56|720.13|712.53|4
1653907850000|2022-05-30 10:50:50|720.13|712.53|720.01|712.41|720.14|712.54|720.01|712.41|5
1653907860000|2022-05-30 10:51:00|719.96|712.36|720.01|712.41|720.07|712.47|719.96|712.36|8
1653907870000|2022-05-30 10:51:10|719.99|712.39|719.94|712.34|720.01|712.41|719.94|712.34|6
1653907880000|2022-05-30 10:51:20|719.99|712.39|719.97|712.37|719.99|712.39|719.94|712.34|6
1653907890000|2022-05-30 10:51:30|719.99|712.39|720.02|712.42|720.03|712.43|719.99|712.39|8
1653907900000|2022-05-30 10:51:40|720|712.4|719.97|712.37|720|712.4|719.97|712.37|3
1653907910000|2022-05-30 10:51:50|719.96|712.36|719.96|712.36|719.97|712.37|719.96|712.36|3
1653907920000|2022-05-30 10:52:00|720|712.4|719.95|712.35|720|712.4|719.95|712.35|5
1653907930000|2022-05-30 10:52:10|720|712.4|719.96|712.36|720.01|712.41|719.96|712.36|5
1653907940000|2022-05-30 10:52:20|719.87|712.27|719.89|712.29|719.98|712.38|719.87|712.27|6
1653907950000|2022-05-30 10:52:30|719.88|712.28|719.88|712.28|719.89|712.29|719.88|712.28|3
1653907960000|2022-05-30 10:52:40|719.89|712.29|719.93|712.33|719.95|712.35|719.89|712.29|4
1653907970000|2022-05-30 10:52:50|719.95|712.35|719.94|712.34|719.95|712.35|719.94|712.34|2
1653907980000|2022-05-30 10:53:00|719.92|712.32|719.85|712.25|719.98|712.38|719.85|712.25|12
1653907990000|2022-05-30 10:53:10|719.89|712.29|719.89|712.29|719.98|712.38|719.88|712.28|11
1653908000000|2022-05-30 10:53:20|719.8|712.2|719.8|712.2|719.8|712.2|719.8|712.2|1
1653908030000|2022-05-30 10:53:50|719.88|712.28|719.81|712.21|719.9|712.3|719.81|712.21|4
1653908040000|2022-05-30 10:54:00|719.85|712.25|719.93|712.33|719.95|712.35|719.85|712.25|17
1653908060000|2022-05-30 10:54:20|720|712.4|719.84|712.24|720|712.4|719.84|712.24|3
1653908070000|2022-05-30 10:54:30|719.85|712.25|719.85|712.25|719.85|712.25|719.85|712.25|1
1653908080000|2022-05-30 10:54:40|719.89|712.29|719.88|712.28|719.89|712.29|719.88|712.28|2
1653908090000|2022-05-30 10:54:50|719.89|712.29|719.85|712.25|719.89|712.29|719.85|712.25|12
1653908100000|2022-05-30 10:55:00|719.83|712.23|719.83|712.23|719.83|712.23|719.83|712.23|1
1653908120000|2022-05-30 10:55:20|719.82|712.22|719.57|711.97|719.82|712.22|719.57|711.97|8
1653908130000|2022-05-30 10:55:30|719.58|711.98|719.31|711.71|719.72|712.12|719.3|711.7|18
1653908140000|2022-05-30 10:55:40|719.29|711.69|719.28|711.68|719.3|711.7|719.28|711.68|7
1653908150000|2022-05-30 10:55:50|719.29|711.69|719.05|711.45|719.3|711.7|719.04|711.44|6
1653908160000|2022-05-30 10:56:00|718.92|711.32|719.21|711.61|719.21|711.61|718.92|711.32|12
1653908170000|2022-05-30 10:56:10|719.2|711.6|718.84|711.24|719.2|711.6|718.83|711.23|10
1653908180000|2022-05-30 10:56:20|718.86|711.26|718.89|711.29|718.89|711.29|718.86|711.26|2
1653908190000|2022-05-30 10:56:30|718.85|711.25|718.85|711.25|719.1|711.5|718.84|711.24|15
1653908200000|2022-05-30 10:56:40|718.84|711.24|718.85|711.25|718.92|711.32|718.84|711.24|16
1653908210000|2022-05-30 10:56:50|718.87|711.27|718.93|711.33|719.2|711.6|718.86|711.26|13
1653908220000|2022-05-30 10:57:00|719|711.4|719.19|711.59|719.27|711.67|719|711.4|4
1653908230000|2022-05-30 10:57:10|719.18|711.58|719.22|711.62|719.22|711.62|719.18|711.58|2
1653908240000|2022-05-30 10:57:20|719.21|711.61|719.22|711.62|719.22|711.62|719.2|711.6|4
1653908250000|2022-05-30 10:57:30|719.21|711.61|718.99|711.39|719.21|711.61|718.99|711.39|6
1653908260000|2022-05-30 10:57:40|718.98|711.38|719.2|711.6|719.22|711.62|718.98|711.38|19
1653908270000|2022-05-30 10:57:50|719.09|711.49|719.12|711.52|719.21|711.61|719.08|711.48|11
1653908280000|2022-05-30 10:58:00|719.16|711.56|719.09|711.49|719.16|711.56|719.09|711.49|6
1653908290000|2022-05-30 10:58:10|719.1|711.5|719.05|711.45|719.12|711.52|718.88|711.28|15
1653908300000|2022-05-30 10:58:20|719.06|711.46|719.06|711.46|719.18|711.58|719.06|711.46|4
1653908310000|2022-05-30 10:58:30|719.05|711.45|718.9|711.3|719.08|711.48|718.9|711.3|5
1653908320000|2022-05-30 10:58:40|719.19|711.59|719.15|711.55|719.2|711.6|719.14|711.54|7
1653908330000|2022-05-30 10:58:50|719.14|711.54|719.17|711.57|719.17|711.57|719.13|711.53|5
1653908340000|2022-05-30 10:59:00|719.18|711.58|719.19|711.59|719.2|711.6|719.17|711.57|8
1653908350000|2022-05-30 10:59:10|719.18|711.58|719.23|711.63|719.24|711.64|719.18|711.58|6
1653908360000|2022-05-30 10:59:20|719.24|711.64|719.23|711.63|719.24|711.64|719.23|711.63|4
1653908370000|2022-05-30 10:59:30|719.24|711.64|719.23|711.63|719.24|711.64|719.23|711.63|2
1653908380000|2022-05-30 10:59:40|719.22|711.62|719.23|711.63|719.23|711.63|719.22|711.62|2
1653908390000|2022-05-30 10:59:50|719.07|711.47|719.02|711.42|719.07|711.47|719.01|711.41|6
1653908400000|2022-05-30 11:00:00|719.23|711.63|719.19|711.59|719.25|711.65|719.19|711.59|5
1653908410000|2022-05-30 11:00:10|719.2|711.6|719.14|711.54|719.2|711.6|719.01|711.41|12
1653908420000|2022-05-30 11:00:20|719.15|711.55|719.09|711.49|719.15|711.55|719.09|711.49|5
1653908430000|2022-05-30 11:00:30|719.11|711.51|719.2|711.6|719.27|711.67|719.02|711.42|16
1653908440000|2022-05-30 11:00:40|719.19|711.59|719.21|711.61|719.21|711.61|719.19|711.59|4
1653908450000|2022-05-30 11:00:50|719.13|711.53|719.16|711.56|719.21|711.61|719.05|711.45|8
1653908460000|2022-05-30 11:01:00|719.17|711.57|719.32|711.72|719.33|711.73|719.17|711.57|4
1653908470000|2022-05-30 11:01:10|719.31|711.71|719.3|711.7|719.33|711.73|719.3|711.7|6
1653908480000|2022-05-30 11:01:20|719.32|711.72|719.22|711.62|719.32|711.72|719.22|711.62|4
1653908490000|2022-05-30 11:01:30|719.23|711.63|719.22|711.62|719.26|711.66|719.22|711.62|4
1653908510000|2022-05-30 11:01:50|719.25|711.65|719.22|711.62|719.25|711.65|719.22|711.62|4
1653908520000|2022-05-30 11:02:00|719.25|711.65|719.19|711.59|719.27|711.67|719.17|711.57|5
1653908530000|2022-05-30 11:02:10|719.17|711.57|719.17|711.57|719.19|711.59|719.17|711.57|3
1653908540000|2022-05-30 11:02:20|719.19|711.59|719.17|711.57|719.19|711.59|719.17|711.57|2
1653908560000|2022-05-30 11:02:40|719.28|711.68|719.17|711.57|719.28|711.68|719.17|711.57|2
1653908580000|2022-05-30 11:03:00|719.16|711.56|719.18|711.58|719.18|711.58|719.16|711.56|6
1653908590000|2022-05-30 11:03:10|719.07|711.47|719.07|711.47|719.07|711.47|719.07|711.47|1
1653908600000|2022-05-30 11:03:20|719.14|711.54|718.97|711.37|719.18|711.58|718.97|711.37|4
1653908610000|2022-05-30 11:03:30|718.98|711.38|719.07|711.47|719.24|711.64|718.98|711.38|9
1653908620000|2022-05-30 11:03:40|718.97|711.37|719.02|711.42|719.02|711.42|718.96|711.36|3
1653908630000|2022-05-30 11:03:50|719.12|711.52|719.12|711.52|719.12|711.52|719.12|711.52|1
1653908640000|2022-05-30 11:04:00|719.02|711.42|719.16|711.56|719.17|711.57|719.02|711.42|3
1653908650000|2022-05-30 11:04:10|719.03|711.43|719.18|711.58|719.18|711.58|719.03|711.43|2
1653908670000|2022-05-30 11:04:30|719.17|711.57|719.17|711.57|719.17|711.57|719.17|711.57|1
1653908680000|2022-05-30 11:04:40|719.16|711.56|719.09|711.49|719.16|711.56|719.09|711.49|3
1653908690000|2022-05-30 11:04:50|718.99|711.39|717.41|709.81|718.99|711.39|717.36|709.76|18
1653908700000|2022-05-30 11:05:00|717.45|709.85|717.45|709.85|717.47|709.87|717.35|709.75|18
1653908710000|2022-05-30 11:05:10|717.4|709.8|717.48|709.88|717.49|709.89|717.4|709.8|7
1653908720000|2022-05-30 11:05:20|717.47|709.87|717.42|709.82|717.47|709.87|717.38|709.78|10
1653908730000|2022-05-30 11:05:30|717.43|709.83|717.36|709.76|717.43|709.83|717.34|709.74|8
1653908740000|2022-05-30 11:05:40|717.37|709.77|717.41|709.81|717.41|709.81|717.36|709.76|7
1653908750000|2022-05-30 11:05:50|717.27|709.67|717.27|709.67|717.28|709.68|717.26|709.66|14
1653908760000|2022-05-30 11:06:00|717.28|709.68|717.22|709.62|717.28|709.68|717.14|709.54|15
1653908770000|2022-05-30 11:06:10|717.24|709.64|717.21|709.61|717.24|709.64|717.2|709.6|8
1653908780000|2022-05-30 11:06:20|717.19|709.59|717.17|709.57|717.23|709.63|717.17|709.57|6
1653908790000|2022-05-30 11:06:30|717.2|709.6|717.17|709.57|717.2|709.6|717.17|709.57|3
1653908800000|2022-05-30 11:06:40|717.19|709.59|717.16|709.56|717.19|709.59|717.15|709.55|13
1653908810000|2022-05-30 11:06:50|717.15|709.55|717.24|709.64|717.24|709.64|717.14|709.54|16
1653908820000|2022-05-30 11:07:00|717.26|709.66|717.24|709.64|717.26|709.66|717.21|709.61|13
1653908830000|2022-05-30 11:07:10|717.29|709.69|717.29|709.69|717.29|709.69|717.27|709.67|5
1653908840000|2022-05-30 11:07:20|717.27|709.67|717.21|709.61|717.29|709.69|717.2|709.6|12
1653908850000|2022-05-30 11:07:30|717.2|709.6|717.79|710.19|717.79|710.19|717.2|709.6|21
1653908860000|2022-05-30 11:07:40|717.75|710.15|719.14|711.54|719.16|711.56|717.75|710.15|25
1653908870000|2022-05-30 11:07:50|719.15|711.55|718.99|711.39|719.18|711.58|718.99|711.39|4
1653908880000|2022-05-30 11:08:00|718.98|711.38|719.07|711.47|719.1|711.5|718.98|711.38|8
1653908890000|2022-05-30 11:08:10|719.03|711.43|718.31|710.71|719.03|711.43|718.27|710.67|17
1653908900000|2022-05-30 11:08:20|718.28|710.68|718.32|710.72|718.42|710.82|718.28|710.68|5
1653908910000|2022-05-30 11:08:30|718.34|710.74|718.28|710.68|718.34|710.74|718.27|710.67|4
1653908920000|2022-05-30 11:08:40|718.3|710.7|718.29|710.69|718.3|710.7|718.29|710.69|2
1653908930000|2022-05-30 11:08:50|718.3|710.7|718.35|710.75|718.35|710.75|718.3|710.7|2
1653908940000|2022-05-30 11:09:00|718.42|710.82|718.43|710.83|718.44|710.84|718.42|710.82|3
1653908960000|2022-05-30 11:09:20|718.44|710.84|718.42|710.82|718.44|710.84|718.42|710.82|4
1653908970000|2022-05-30 11:09:30|718.41|710.81|718.42|710.82|718.42|710.82|718.35|710.75|3
1653908980000|2022-05-30 11:09:40|718.38|710.78|718.4|710.8|718.4|710.8|718.38|710.78|2
1653908990000|2022-05-30 11:09:50|718.38|710.78|718.27|710.67|718.42|710.82|718.27|710.67|8
1653909000000|2022-05-30 11:10:00|718.29|710.69|718.76|711.16|718.77|711.17|718.25|710.65|17
1653909010000|2022-05-30 11:10:10|718.71|711.11|718.81|711.21|718.81|711.21|718.7|711.1|5
1653909020000|2022-05-30 11:10:20|718.82|711.22|719.07|711.47|719.07|711.47|718.76|711.16|12
1653909030000|2022-05-30 11:10:30|719.08|711.48|719.06|711.46|719.09|711.49|719.06|711.46|3
1653909050000|2022-05-30 11:10:50|719|711.4|719|711.4|719|711.4|719|711.4|1
1653909060000|2022-05-30 11:11:00|719.06|711.46|719.11|711.51|719.11|711.51|719.06|711.46|6
1653909070000|2022-05-30 11:11:10|719.2|711.6|719.26|711.66|719.48|711.88|719.19|711.59|22
1653909080000|2022-05-30 11:11:20|719.27|711.67|719.24|711.64|719.27|711.67|719.24|711.64|4
1653909090000|2022-05-30 11:11:30|719.23|711.63|719.23|711.63|719.24|711.64|719.23|711.63|3
1653909110000|2022-05-30 11:11:50|719.22|711.62|719.22|711.62|719.22|711.62|719.22|711.62|1
1653909120000|2022-05-30 11:12:00|719.21|711.61|719.21|711.61|719.23|711.63|719.2|711.6|6
1653909130000|2022-05-30 11:12:10|719.18|711.58|719.47|711.87|719.53|711.93|719.18|711.58|12
1653909140000|2022-05-30 11:12:20|719.67|712.07|719.82|712.22|719.83|712.23|719.5|711.9|11
1653909150000|2022-05-30 11:12:30|719.81|712.21|719.77|712.17|719.92|712.32|719.69|712.09|23
1653909160000|2022-05-30 11:12:40|719.76|712.16|719.73|712.13|719.86|712.26|719.7|712.1|11
1653909170000|2022-05-30 11:12:50|719.74|712.14|719.41|711.81|719.77|712.17|719.34|711.74|19
1653909180000|2022-05-30 11:13:00|719.42|711.82|719.75|712.15|719.77|712.17|719.41|711.81|18
1653909190000|2022-05-30 11:13:10|719.74|712.14|719.83|712.23|719.85|712.25|719.73|712.13|11
1653909200000|2022-05-30 11:13:20|719.82|712.22|719.82|712.22|719.82|712.22|719.82|712.22|1
1653909210000|2022-05-30 11:13:30|719.81|712.21|719.81|712.21|719.81|712.21|719.81|712.21|1
1653909220000|2022-05-30 11:13:40|719.79|712.19|719.79|712.19|719.79|712.19|719.79|712.19|1
1653909230000|2022-05-30 11:13:50|719.76|712.16|719.76|712.16|719.76|712.16|719.76|712.16|1
1653909240000|2022-05-30 11:14:00|719.79|712.19|720.38|712.78|720.52|712.92|719.68|712.08|14
1653909250000|2022-05-30 11:14:10|720.39|712.79|720.52|712.92|720.56|712.96|720.39|712.79|11
1653909260000|2022-05-30 11:14:20|720.53|712.93|720.53|712.93|720.53|712.93|720.51|712.91|5
1653909270000|2022-05-30 11:14:30|720.49|712.89|720.52|712.92|720.52|712.92|720.48|712.88|4
1653909280000|2022-05-30 11:14:40|720.51|712.91|720.52|712.92|720.52|712.92|720.48|712.88|5
1653909290000|2022-05-30 11:14:50|720.53|712.93|720.53|712.93|720.54|712.94|720.53|712.93|3
1653909300000|2022-05-30 11:15:00|720.56|712.96|720.68|713.08|720.71|713.11|720.56|712.96|7
1653909310000|2022-05-30 11:15:10|720.71|713.11|720.8|713.2|720.8|713.2|720.6|713|11
1653909320000|2022-05-30 11:15:20|720.86|713.26|720.91|713.31|720.91|713.31|720.86|713.26|2
1653909330000|2022-05-30 11:15:30|721|713.4|720.44|712.84|721|713.4|720.37|712.77|17
1653909340000|2022-05-30 11:15:40|720.45|712.85|720.27|712.67|720.45|712.85|720.27|712.67|6
1653909350000|2022-05-30 11:15:50|720.26|712.66|720.31|712.71|720.31|712.71|720.26|712.66|6
1653909360000|2022-05-30 11:16:00|720.3|712.7|720.32|712.72|720.34|712.74|720.29|712.69|9
1653909370000|2022-05-30 11:16:10|720.22|712.62|720.23|712.63|720.23|712.63|720.22|712.62|2
1653909380000|2022-05-30 11:16:20|720.13|712.53|720.09|712.49|720.13|712.53|720.08|712.48|18
1653909390000|2022-05-30 11:16:30|720.08|712.48|720.16|712.56|720.18|712.58|720.07|712.47|10
1653909400000|2022-05-30 11:16:40|720.15|712.55|720.24|712.64|720.25|712.65|720.15|712.55|11
1653909410000|2022-05-30 11:16:50|720.25|712.65|720.18|712.58|720.25|712.65|720.18|712.58|6
1653909420000|2022-05-30 11:17:00|720.19|712.59|720.18|712.58|720.19|712.59|720.18|712.58|2
1653909430000|2022-05-30 11:17:10|720.15|712.55|720.16|712.56|720.16|712.56|720.11|712.51|13
1653909440000|2022-05-30 11:17:20|720.18|712.58|720.12|712.52|720.18|712.58|720.12|712.52|10
1653909450000|2022-05-30 11:17:30|720.08|712.48|720.1|712.5|720.11|712.51|720.07|712.47|11
1653909460000|2022-05-30 11:17:40|720.08|712.48|720.13|712.53|720.13|712.53|720.08|712.48|4
1653909470000|2022-05-30 11:17:50|720.06|712.46|720.08|712.48|720.08|712.48|720.03|712.43|7
1653909480000|2022-05-30 11:18:00|720.07|712.47|719.85|712.25|720.07|712.47|719.85|712.25|17
1653909490000|2022-05-30 11:18:10|719.86|712.26|719.85|712.25|719.87|712.27|719.85|712.25|6
1653909500000|2022-05-30 11:18:20|719.87|712.27|719.91|712.31|719.94|712.34|719.86|712.26|9
1653909510000|2022-05-30 11:18:30|719.92|712.32|719.91|712.31|719.94|712.34|719.91|712.31|4
1653909520000|2022-05-30 11:18:40|719.97|712.37|719.97|712.37|719.97|712.37|719.97|712.37|1
1653909540000|2022-05-30 11:19:00|719.98|712.38|720.02|712.42|720.03|712.43|719.93|712.33|10
1653909550000|2022-05-30 11:19:10|720|712.4|720.14|712.54|720.21|712.61|720|712.4|14
1653909560000|2022-05-30 11:19:20|720.13|712.53|720.11|712.51|720.19|712.59|720.11|712.51|6
1653909570000|2022-05-30 11:19:30|720.16|712.56|720.11|712.51|720.16|712.56|720.1|712.5|3
1653909580000|2022-05-30 11:19:40|720.12|712.52|720.16|712.56|720.16|712.56|720.12|712.52|2
1653909590000|2022-05-30 11:19:50|720.15|712.55|720.2|712.6|720.23|712.63|720.15|712.55|5
1653909600000|2022-05-30 11:20:00|720.22|712.62|720.24|712.64|720.24|712.64|720.21|712.61|9
1653909610000|2022-05-30 11:20:10|720.25|712.65|720.25|712.65|720.27|712.67|720.25|712.65|4
1653909620000|2022-05-30 11:20:20|720.17|712.57|720.17|712.57|720.17|712.57|720.17|712.57|1
1653909630000|2022-05-30 11:20:30|720.18|712.58|720.18|712.58|720.18|712.58|720.18|712.58|1
1653909640000|2022-05-30 11:20:40|720.23|712.63|720.23|712.63|720.23|712.63|720.18|712.58|5
1653909650000|2022-05-30 11:20:50|720.19|712.59|720.19|712.59|720.19|712.59|720.19|712.59|1
1653909660000|2022-05-30 11:21:00|720.23|712.63|720.22|712.62|720.23|712.63|720.22|712.62|2
1653909680000|2022-05-30 11:21:20|720.15|712.55|720|712.4|720.15|712.55|720|712.4|14
1653909690000|2022-05-30 11:21:30|720.01|712.41|719.88|712.28|720.01|712.41|719.88|712.28|10
1653909700000|2022-05-30 11:21:40|719.89|712.29|719.89|712.29|719.9|712.3|719.88|712.28|5
1653909710000|2022-05-30 11:21:50|719.85|712.25|719.51|711.91|719.86|712.26|719.48|711.88|13
1653909720000|2022-05-30 11:22:00|719.5|711.9|719.41|711.81|719.5|711.9|719.35|711.75|20
1653909730000|2022-05-30 11:22:10|719.42|711.82|719.39|711.79|719.42|711.82|719.39|711.79|5
1653909740000|2022-05-30 11:22:20|719.37|711.77|719.37|711.77|719.4|711.8|719.36|711.76|6
1653909750000|2022-05-30 11:22:30|719.38|711.78|719.13|711.53|719.38|711.78|719.02|711.42|12
1653909760000|2022-05-30 11:22:40|719.14|711.54|719.12|711.52|719.17|711.57|719.12|711.52|12
1653909770000|2022-05-30 11:22:50|719.14|711.54|719.2|711.6|719.23|711.63|719.13|711.53|15
1653909780000|2022-05-30 11:23:00|719.15|711.55|719.15|711.55|719.15|711.55|719.13|711.53|3
1653909790000|2022-05-30 11:23:10|719.03|711.43|719.02|711.42|719.03|711.43|719.02|711.42|2
1653909800000|2022-05-30 11:23:20|719|711.4|719.07|711.47|719.07|711.47|719|711.4|4
1653909810000|2022-05-30 11:23:30|719.16|711.56|719.16|711.56|719.16|711.56|719.16|711.56|1
1653909820000|2022-05-30 11:23:40|719.15|711.55|719.17|711.57|719.17|711.57|719.15|711.55|7
1653909830000|2022-05-30 11:23:50|719.18|711.58|719.18|711.58|719.18|711.58|719.18|711.58|1
1653909840000|2022-05-30 11:24:00|719.23|711.63|719.17|711.57|719.23|711.63|719.02|711.42|6
1653909850000|2022-05-30 11:24:10|719.18|711.58|719.16|711.56|719.18|711.58|719.15|711.55|9
1653909860000|2022-05-30 11:24:20|719.15|711.55|719.56|711.96|719.98|712.38|719.14|711.54|18
1653909870000|2022-05-30 11:24:30|719.55|711.95|720.02|712.42|720.02|712.42|719.55|711.95|11
1653909880000|2022-05-30 11:24:40|720.03|712.43|720.08|712.48|720.08|712.48|720.01|712.41|10
1653909890000|2022-05-30 11:24:50|720.07|712.47|720.1|712.5|720.1|712.5|719.99|712.39|7
1653909900000|2022-05-30 11:25:00|720.11|712.51|720.11|712.51|720.13|712.53|720.1|712.5|6
1653909910000|2022-05-30 11:25:10|720.16|712.56|720.16|712.56|720.16|712.56|720.16|712.56|1
1653909920000|2022-05-30 11:25:20|720.18|712.58|720.15|712.55|720.22|712.62|720.15|712.55|5
1653909930000|2022-05-30 11:25:30|720.17|712.57|720.94|713.34|720.97|713.37|720.17|712.57|21
1653909940000|2022-05-30 11:25:40|720.95|713.35|721.24|713.64|721.25|713.65|720.95|713.35|11
1653909950000|2022-05-30 11:25:50|721.25|713.65|721.19|713.59|721.28|713.68|721.14|713.54|13
1653909960000|2022-05-30 11:26:00|721.04|713.44|720.92|713.32|721.04|713.44|720.92|713.32|10
1653909970000|2022-05-30 11:26:10|720.84|713.24|721.29|713.69|721.29|713.69|720.83|713.23|15
1653909980000|2022-05-30 11:26:20|721.28|713.68|721.05|713.45|721.37|713.77|720.97|713.37|14
1653909990000|2022-05-30 11:26:30|721.13|713.53|721.18|713.58|721.18|713.58|721.05|713.45|6
1653910000000|2022-05-30 11:26:40|721.2|713.6|721.07|713.47|721.22|713.62|721.06|713.46|12
1653910010000|2022-05-30 11:26:50|721.12|713.52|721.12|713.52|721.12|713.52|721.1|713.5|7
1653910020000|2022-05-30 11:27:00|721.11|713.51|721.02|713.42|721.14|713.54|721.02|713.42|6
1653910030000|2022-05-30 11:27:10|721|713.4|720.99|713.39|721.02|713.42|720.97|713.37|12
1653910040000|2022-05-30 11:27:20|720.97|713.37|721.24|713.64|721.24|713.64|720.95|713.35|10
1653910050000|2022-05-30 11:27:30|721.27|713.67|721.24|713.64|721.27|713.67|721.06|713.46|14
1653910060000|2022-05-30 11:27:40|721.32|713.72|721.94|714.34|722.09|714.49|721.32|713.72|25
1653910070000|2022-05-30 11:27:50|721.9|714.3|721.97|714.37|722.1|714.5|721.79|714.19|10
1653910080000|2022-05-30 11:28:00|721.79|714.19|721.8|714.2|721.9|714.3|721.79|714.19|5
1653910090000|2022-05-30 11:28:10|721.81|714.21|721.89|714.29|721.89|714.29|721.6|714|4
1653910100000|2022-05-30 11:28:20|721.87|714.27|721.94|714.34|721.94|714.34|721.86|714.26|10
1653910110000|2022-05-30 11:28:30|721.97|714.37|721.87|714.27|721.99|714.39|721.87|714.27|8
1653910120000|2022-05-30 11:28:40|721.8|714.2|721.53|713.93|721.8|714.2|721.36|713.76|8
1653910130000|2022-05-30 11:28:50|721.58|713.98|721.52|713.92|721.58|713.98|721.46|713.86|7
1653910140000|2022-05-30 11:29:00|721.53|713.93|721.43|713.83|721.53|713.93|721.43|713.83|7
1653910150000|2022-05-30 11:29:10|721.4|713.8|721.9|714.3|721.9|714.3|721.4|713.8|13
1653910160000|2022-05-30 11:29:20|721.91|714.31|722.17|714.57|722.17|714.57|721.85|714.25|18
1653910170000|2022-05-30 11:29:30|722.07|714.47|722.43|714.83|722.63|715.03|722.07|714.47|25
1653910180000|2022-05-30 11:29:40|722.42|714.82|722.3|714.7|722.43|714.83|722.22|714.62|22
1653910190000|2022-05-30 11:29:50|722.27|714.67|722.06|714.46|722.27|714.67|722.02|714.42|18
1653910200000|2022-05-30 11:30:00|722.08|714.48|721.64|714.04|722.1|714.5|721.64|714.04|14
1653910210000|2022-05-30 11:30:10|721.65|714.05|721.69|714.09|721.71|714.11|721.64|714.04|9
1653910220000|2022-05-30 11:30:20|721.7|714.1|721.55|713.95|721.7|714.1|721.55|713.95|5
1653910230000|2022-05-30 11:30:30|721.44|713.84|721.2|713.6|721.44|713.84|721.2|713.6|16
1653910240000|2022-05-30 11:30:40|721.17|713.57|721.27|713.67|721.27|713.67|721.17|713.57|11
1653910250000|2022-05-30 11:30:50|721.26|713.66|721.18|713.58|721.26|713.66|721.18|713.58|9
1653910260000|2022-05-30 11:31:00|721.17|713.57|721|713.4|721.17|713.57|720.95|713.35|8
1653910270000|2022-05-30 11:31:10|721.01|713.41|720.64|713.04|721.01|713.41|720.48|712.88|22
1653910280000|2022-05-30 11:31:20|720.65|713.05|720.49|712.89|720.65|713.05|720.49|712.89|4
1653910290000|2022-05-30 11:31:30|720.46|712.86|720.47|712.87|720.48|712.88|720.46|712.86|4
1653910300000|2022-05-30 11:31:40|720.35|712.75|721.06|713.46|721.1|713.5|720.35|712.75|20
1653910310000|2022-05-30 11:31:50|721.08|713.48|721.15|713.55|721.15|713.55|721.08|713.48|7
1653910320000|2022-05-30 11:32:00|721.13|713.53|721.13|713.53|721.15|713.55|721.13|713.53|5
1653910330000|2022-05-30 11:32:10|721.12|713.52|721.24|713.64|721.26|713.66|721.12|713.52|6
1653910340000|2022-05-30 11:32:20|721.17|713.57|721.09|713.49|721.17|713.57|721.09|713.49|4
1653910350000|2022-05-30 11:32:30|721.23|713.63|721.12|713.52|721.23|713.63|721.11|713.51|9
1653910360000|2022-05-30 11:32:40|721.08|713.48|721.08|713.48|721.08|713.48|721.08|713.48|1
1653910380000|2022-05-30 11:33:00|721.06|713.46|721.06|713.46|721.08|713.48|721.03|713.43|10
1653910390000|2022-05-30 11:33:10|721.07|713.47|720.98|713.38|721.13|713.53|720.98|713.38|17
1653910400000|2022-05-30 11:33:20|721|713.4|720.99|713.39|721|713.4|720.97|713.37|7
1653910410000|2022-05-30 11:33:30|720.95|713.35|720.6|713|720.95|713.35|720.51|712.91|14
1653910420000|2022-05-30 11:33:40|720.43|712.83|720.42|712.82|720.45|712.85|720.42|712.82|6
1653910430000|2022-05-30 11:33:50|720.41|712.81|720.4|712.8|720.43|712.83|720.33|712.73|9
1653910440000|2022-05-30 11:34:00|720.37|712.77|720.42|712.82|720.43|712.83|720.37|712.77|5
1653910450000|2022-05-30 11:34:10|720.41|712.81|720.4|712.8|720.42|712.82|720.39|712.79|7
1653910460000|2022-05-30 11:34:20|720.39|712.79|720.31|712.71|720.4|712.8|720.31|712.71|8
1653910470000|2022-05-30 11:34:30|720.32|712.72|720.59|712.99|720.61|713.01|720.3|712.7|11
1653910480000|2022-05-30 11:34:40|720.61|713.01|721.02|713.42|721.02|713.42|720.48|712.88|10
1653910500000|2022-05-30 11:35:00|721.09|713.49|721.07|713.47|721.09|713.49|721.04|713.44|5
1653910510000|2022-05-30 11:35:10|721.05|713.45|721.07|713.47|721.1|713.5|721.04|713.44|5
1653910520000|2022-05-30 11:35:20|721.04|713.44|721.07|713.47|721.07|713.47|720.99|713.39|12
1653910530000|2022-05-30 11:35:30|721.1|713.5|721.1|713.5|721.1|713.5|721.1|713.5|1
1653910540000|2022-05-30 11:35:40|721.19|713.59|721.19|713.59|721.19|713.59|721.19|713.59|1
1653910550000|2022-05-30 11:35:50|721.13|713.53|721.06|713.46|721.13|713.53|721.06|713.46|6
1653910560000|2022-05-30 11:36:00|721.08|713.48|721.08|713.48|721.12|713.52|721.08|713.48|10
1653910570000|2022-05-30 11:36:10|721.1|713.5|721.1|713.5|721.1|713.5|721.1|713.5|1
1653910580000|2022-05-30 11:36:20|721.09|713.49|721.19|713.59|721.22|713.62|721.02|713.42|14
1653910590000|2022-05-30 11:36:30|721.22|713.62|721.2|713.6|721.22|713.62|721.2|713.6|2
1653910600000|2022-05-30 11:36:40|721.18|713.58|721.19|713.59|721.19|713.59|721.09|713.49|4
1653910610000|2022-05-30 11:36:50|721.13|713.53|721.14|713.54|721.14|713.54|721.11|713.51|7
1653910620000|2022-05-30 11:37:00|721.24|713.64|721.24|713.64|721.24|713.64|721.24|713.64|1
1653910630000|2022-05-30 11:37:10|721.22|713.62|721.16|713.56|721.22|713.62|721.13|713.53|4
1653910640000|2022-05-30 11:37:20|721.17|713.57|722|714.4|722|714.4|721.16|713.56|12
1653910650000|2022-05-30 11:37:30|721.96|714.36|721.2|713.6|721.96|714.36|721.2|713.6|18
1653910660000|2022-05-30 11:37:40|721.21|713.61|721.2|713.6|721.21|713.61|721.19|713.59|3
1653910670000|2022-05-30 11:37:50|721.25|713.65|721.19|713.59|721.25|713.65|721.16|713.56|5
1653910680000|2022-05-30 11:38:00|721.18|713.58|721.19|713.59|721.19|713.59|721.16|713.56|8
1653910690000|2022-05-30 11:38:10|721.18|713.58|721.19|713.59|721.19|713.59|721.18|713.58|2
1653910700000|2022-05-30 11:38:20|721.18|713.58|721.17|713.57|721.18|713.58|721.17|713.57|2
1653910710000|2022-05-30 11:38:30|721.18|713.58|721.22|713.62|721.22|713.62|721.18|713.58|6
1653910720000|2022-05-30 11:38:40|721.23|713.63|721.22|713.62|721.23|713.63|721.22|713.62|2
1653910730000|2022-05-30 11:38:50|721.2|713.6|721.22|713.62|721.22|713.62|721.19|713.59|5
1653910740000|2022-05-30 11:39:00|721.19|713.59|721.23|713.63|721.23|713.63|721.19|713.59|4
1653910750000|2022-05-30 11:39:10|721.36|713.76|721.31|713.71|721.97|714.37|721.31|713.71|16
1653910760000|2022-05-30 11:39:20|721.26|713.66|721.25|713.65|721.26|713.66|721.23|713.63|4
1653910770000|2022-05-30 11:39:30|721.26|713.66|721.34|713.74|721.34|713.74|721.26|713.66|3
1653910780000|2022-05-30 11:39:40|721.31|713.71|721.31|713.71|721.31|713.71|721.31|713.71|1
1653910790000|2022-05-30 11:39:50|721.23|713.63|721.23|713.63|721.23|713.63|721.23|713.63|1
1653910800000|2022-05-30 11:40:00|721.28|713.68|721.28|713.68|721.28|713.68|721.28|713.68|1
1653910820000|2022-05-30 11:40:20|721.26|713.66|721.25|713.65|721.26|713.66|721.25|713.65|2
1653910830000|2022-05-30 11:40:30|721.26|713.66|721.24|713.64|721.26|713.66|721.24|713.64|2
1653910840000|2022-05-30 11:40:40|721.25|713.65|721.26|713.66|721.26|713.66|721.25|713.65|2
1653910900000|2022-05-30 11:41:40|721.35|713.75|721.91|714.31|722.04|714.44|721.35|713.75|8
1653910910000|2022-05-30 11:41:50|722.05|714.45|722.24|714.64|722.24|714.64|721.93|714.33|16
1653910920000|2022-05-30 11:42:00|722.25|714.65|722.21|714.61|722.25|714.65|722.17|714.57|15
1653910930000|2022-05-30 11:42:10|722.2|714.6|722.41|714.81|722.44|714.84|722.2|714.6|13
1653910940000|2022-05-30 11:42:20|722.4|714.8|722.31|714.71|722.4|714.8|722.31|714.71|7
1653910950000|2022-05-30 11:42:30|722.32|714.72|722.35|714.75|722.35|714.75|722.24|714.64|10
1653910960000|2022-05-30 11:42:40|722.38|714.78|722.38|714.78|722.38|714.78|722.38|714.78|1
1653910970000|2022-05-30 11:42:50|722.39|714.79|722.52|714.92|722.61|715.01|722.37|714.77|10
1653910980000|2022-05-30 11:43:00|722.59|714.99|722.54|714.94|722.59|714.99|722.52|714.92|3
1653910990000|2022-05-30 11:43:10|722.59|714.99|722.59|714.99|722.59|714.99|722.54|714.94|5
1653911000000|2022-05-30 11:43:20|722.64|715.04|722.77|715.17|722.77|715.17|722.64|715.04|7
1653911010000|2022-05-30 11:43:30|722.74|715.14|722.74|715.14|722.75|715.15|722.72|715.12|5
1653911020000|2022-05-30 11:43:40|722.72|715.12|722.35|714.75|722.76|715.16|722.3|714.7|16
1653911040000|2022-05-30 11:44:00|722.34|714.74|722.24|714.64|722.34|714.74|722.24|714.64|2
1653911050000|2022-05-30 11:44:10|722.23|714.63|722.09|714.49|722.24|714.64|722.09|714.49|5
1653911060000|2022-05-30 11:44:20|722.04|714.44|722.07|714.47|722.07|714.47|721.99|714.39|9
1653911070000|2022-05-30 11:44:30|722.05|714.45|722.09|714.49|722.17|714.57|722.05|714.45|16
1653911080000|2022-05-30 11:44:40|722.02|714.42|722.02|714.42|722.09|714.49|722.02|714.42|3
1653911090000|2022-05-30 11:44:50|722.07|714.47|722.07|714.47|722.07|714.47|722.07|714.47|1
1653911100000|2022-05-30 11:45:00|722.04|714.44|722.01|714.41|722.04|714.44|721.91|714.31|10
1653911110000|2022-05-30 11:45:10|722|714.4|721.93|714.33|722|714.4|721.93|714.33|7
1653911120000|2022-05-30 11:45:20|721.92|714.32|721.96|714.36|721.96|714.36|721.92|714.32|4
1653911130000|2022-05-30 11:45:30|721.95|714.35|722.03|714.43|722.03|714.43|721.6|714|8
1653911140000|2022-05-30 11:45:40|722.09|714.49|722.07|714.47|722.1|714.5|722.07|714.47|4
1653911150000|2022-05-30 11:45:50|721.97|714.37|721.95|714.35|721.97|714.37|721.95|714.35|2
1653911160000|2022-05-30 11:46:00|721.92|714.32|721.89|714.29|721.92|714.32|721.88|714.28|5
1653911170000|2022-05-30 11:46:10|721.88|714.28|721.84|714.24|721.88|714.28|721.82|714.22|3
1653911180000|2022-05-30 11:46:20|721.83|714.23|721.86|714.26|721.86|714.26|721.83|714.23|2
1653911190000|2022-05-30 11:46:30|721.87|714.27|721.87|714.27|721.92|714.32|721.87|714.27|3
1653911200000|2022-05-30 11:46:40|721.88|714.28|721.87|714.27|721.88|714.28|721.87|714.27|2
1653911210000|2022-05-30 11:46:50|721.84|714.24|721.49|713.89|721.84|714.24|721.49|713.89|11
1653911220000|2022-05-30 11:47:00|721.43|713.83|721.41|713.81|721.43|713.83|721.39|713.79|6
1653911230000|2022-05-30 11:47:10|721.39|713.79|721.28|713.68|721.39|713.79|721.25|713.65|15
1653911240000|2022-05-30 11:47:20|721.27|713.67|721.28|713.68|721.29|713.69|721.27|713.67|4
1653911250000|2022-05-30 11:47:30|721.3|713.7|721.24|713.64|721.3|713.7|721.24|713.64|4
1653911260000|2022-05-30 11:47:40|721.25|713.65|721.12|713.52|721.25|713.65|721.12|713.52|10
1653911270000|2022-05-30 11:47:50|721.11|713.51|720.95|713.35|721.11|713.51|720.95|713.35|6
1653911280000|2022-05-30 11:48:00|720.94|713.34|720.94|713.34|720.97|713.37|720.89|713.29|12
1653911290000|2022-05-30 11:48:10|720.97|713.37|720.9|713.3|720.97|713.37|720.9|713.3|5
1653911300000|2022-05-30 11:48:20|720.91|713.31|720.96|713.36|720.96|713.36|720.91|713.31|2
1653911310000|2022-05-30 11:48:30|720.9|713.3|720.9|713.3|720.9|713.3|720.9|713.3|1
1653911320000|2022-05-30 11:48:40|720.96|713.36|720.99|713.39|721|713.4|720.89|713.29|8
1653911340000|2022-05-30 11:49:00|720.93|713.33|720.42|712.82|720.93|713.33|720.42|712.82|11
1653911350000|2022-05-30 11:49:10|720.41|712.81|720.39|712.79|720.43|712.83|720.39|712.79|5
1653911360000|2022-05-30 11:49:20|720.35|712.75|720.3|712.7|720.39|712.79|720.3|712.7|5
1653911370000|2022-05-30 11:49:30|720.38|712.78|720.12|712.52|720.38|712.78|720.12|712.52|9
1653911380000|2022-05-30 11:49:40|720.14|712.54|720.14|712.54|720.14|712.54|720.12|712.52|3
1653911400000|2022-05-30 11:50:00|720.18|712.58|720.2|712.6|720.24|712.64|720.18|712.58|4
1653911410000|2022-05-30 11:50:10|720.27|712.67|720.2|712.6|720.29|712.69|720.2|712.6|10
1653911420000|2022-05-30 11:50:20|720.17|712.57|720.2|712.6|720.2|712.6|720.17|712.57|3
1653911430000|2022-05-30 11:50:30|720.19|712.59|720.22|712.62|720.28|712.68|720.18|712.58|4
1653911440000|2022-05-30 11:50:40|720.26|712.66|720.26|712.66|720.3|712.7|720.22|712.62|7
1653911450000|2022-05-30 11:50:50|720.2|712.6|720.02|712.42|720.26|712.66|720.02|712.42|11
1653911460000|2022-05-30 11:51:00|719.98|712.38|720.07|712.47|720.11|712.51|719.98|712.38|6
1653911470000|2022-05-30 11:51:10|720.05|712.45|719.62|712.02|720.11|712.51|719.62|712.02|19
1653911480000|2022-05-30 11:51:20|719.67|712.07|719.52|711.92|719.69|712.09|719.52|711.92|3
1653911490000|2022-05-30 11:51:30|719.58|711.98|719.58|711.98|719.62|712.02|719.58|711.98|5
1653911500000|2022-05-30 11:51:40|719.59|711.99|719.55|711.95|719.78|712.18|719.53|711.93|10
1653911520000|2022-05-30 11:52:00|719.47|711.87|719.4|711.8|719.47|711.87|719.38|711.78|6
1653911530000|2022-05-30 11:52:10|719.44|711.84|719.44|711.84|719.45|711.85|719.44|711.84|3
1653911540000|2022-05-30 11:52:20|719.34|711.74|719.32|711.72|719.34|711.74|719.32|711.72|2
1653911550000|2022-05-30 11:52:30|719.37|711.77|719.52|711.92|719.66|712.06|719.33|711.73|17
1653911560000|2022-05-30 11:52:40|719.51|711.91|719.79|712.19|719.98|712.38|719.43|711.83|16
1653911570000|2022-05-30 11:52:50|719.78|712.18|719.81|712.21|719.84|712.24|719.78|712.18|5
1653911580000|2022-05-30 11:53:00|719.73|712.13|719.56|711.96|719.75|712.15|719.56|711.96|7
1653911590000|2022-05-30 11:53:10|719.58|711.98|719.58|711.98|719.58|711.98|719.58|711.98|1
1653911600000|2022-05-30 11:53:20|719.59|711.99|719.78|712.18|719.78|712.18|719.59|711.99|4
1653911610000|2022-05-30 11:53:30|719.77|712.17|719.38|711.78|719.77|712.17|719.38|711.78|10
1653911620000|2022-05-30 11:53:40|719.3|711.7|719.49|711.89|719.49|711.89|719.3|711.7|9
1653911630000|2022-05-30 11:53:50|719.47|711.87|719.55|711.95|719.55|711.95|719.46|711.86|8
1653911640000|2022-05-30 11:54:00|719.56|711.96|719.69|712.09|719.69|712.09|719.55|711.95|3
1653911650000|2022-05-30 11:54:10|719.68|712.08|719.76|712.16|719.76|712.16|719.68|712.08|2
1653911660000|2022-05-30 11:54:20|719.78|712.18|719.78|712.18|719.78|712.18|719.76|712.16|3
1653911670000|2022-05-30 11:54:30|719.76|712.16|719.78|712.18|719.78|712.18|719.76|712.16|2
1653911690000|2022-05-30 11:54:50|719.79|712.19|719.97|712.37|719.97|712.37|719.79|712.19|7
1653911700000|2022-05-30 11:55:00|719.98|712.38|720.16|712.56|720.21|712.61|719.98|712.38|13
1653911740000|2022-05-30 11:55:40|720.17|712.57|720.2|712.6|720.2|712.6|720.17|712.57|2
1653911770000|2022-05-30 11:56:10|720.19|712.59|720.19|712.59|720.19|712.59|720.19|712.59|1
1653911780000|2022-05-30 11:56:20|720.24|712.64|720.24|712.64|720.24|712.64|720.24|712.64|1
1653911790000|2022-05-30 11:56:30|720.23|712.63|720.12|712.52|720.23|712.63|720.1|712.5|7
1653911800000|2022-05-30 11:56:40|720.06|712.46|720.06|712.46|720.06|712.46|720.06|712.46|1
1653911810000|2022-05-30 11:56:50|719.96|712.36|719.85|712.25|719.96|712.36|719.77|712.17|7
1653911820000|2022-05-30 11:57:00|720.01|712.41|719.99|712.39|720.01|712.41|719.99|712.39|3
1653911830000|2022-05-30 11:57:10|720|712.4|720.01|712.41|720.01|712.41|720|712.4|2
1653911840000|2022-05-30 11:57:20|720|712.4|720|712.4|720|712.4|720|712.4|1
1653911850000|2022-05-30 11:57:30|720.01|712.41|720.03|712.43|720.03|712.43|720|712.4|3
1653911870000|2022-05-30 11:57:50|720.04|712.44|720.03|712.43|720.09|712.49|720.03|712.43|7
1653911880000|2022-05-30 11:58:00|720.01|712.41|720.03|712.43|720.03|712.43|720.01|712.41|2
1653911890000|2022-05-30 11:58:10|720.04|712.44|720.04|712.44|720.1|712.5|720.03|712.43|5
1653911900000|2022-05-30 11:58:20|720.03|712.43|720.01|712.41|720.03|712.43|719.98|712.38|4
1653911920000|2022-05-30 11:58:40|719.98|712.38|720.13|712.53|720.13|712.53|719.98|712.38|3
1653911930000|2022-05-30 11:58:50|720.02|712.42|720.01|712.41|720.13|712.53|720.01|712.41|3
1653911940000|2022-05-30 11:59:00|719.91|712.31|719.67|712.07|719.91|712.31|719.52|711.92|11
1653911950000|2022-05-30 11:59:10|719.65|712.05|719.82|712.22|719.84|712.24|719.37|711.77|14
1653911960000|2022-05-30 11:59:20|719.84|712.24|720.32|712.72|720.38|712.78|719.81|712.21|15
1653911970000|2022-05-30 11:59:30|720.34|712.74|720.33|712.73|720.35|712.75|720.29|712.69|8
1653911980000|2022-05-30 11:59:40|720.32|712.72|720.32|712.72|720.32|712.72|720.3|712.7|9
1653911990000|2022-05-30 11:59:50|720.33|712.73|720.32|712.72|720.37|712.77|720.32|712.72|10
1653912000000|2022-05-30 12:00:00|720.34|712.74|720.26|712.66|720.44|712.84|720.21|712.61|10
1653912010000|2022-05-30 12:00:10|720.24|712.64|720.3|712.7|720.31|712.71|720.24|712.64|14
1653912020000|2022-05-30 12:00:20|720.29|712.69|720.67|713.07|720.7|713.1|720.22|712.62|13
1653912030000|2022-05-30 12:00:30|720.81|713.21|720.34|712.74|720.81|713.21|720.34|712.74|8
1653912040000|2022-05-30 12:00:40|720.46|712.86|720.39|712.79|720.46|712.86|720.31|712.71|4
1653912050000|2022-05-30 12:00:50|720.31|712.71|720.17|712.57|720.31|712.71|720.16|712.56|5
1653912060000|2022-05-30 12:01:00|720.06|712.46|720|712.4|720.06|712.46|720|712.4|3
1653912070000|2022-05-30 12:01:10|720.04|712.44|720.03|712.43|720.04|712.44|720.03|712.43|2
1653912080000|2022-05-30 12:01:20|720.04|712.44|720.17|712.57|720.2|712.6|720.04|712.44|12
1653912090000|2022-05-30 12:01:30|720.16|712.56|720.06|712.46|720.2|712.6|720.06|712.46|5
1653912100000|2022-05-30 12:01:40|720.2|712.6|720.05|712.45|720.2|712.6|720.05|712.45|4
1653912110000|2022-05-30 12:01:50|720.06|712.46|720.06|712.46|720.06|712.46|720.06|712.46|1
1653912120000|2022-05-30 12:02:00|720|712.4|720|712.4|720|712.4|720|712.4|1
1653912130000|2022-05-30 12:02:10|719.98|712.38|719.98|712.38|719.98|712.38|719.98|712.38|1
1653912140000|2022-05-30 12:02:20|720.01|712.41|719.97|712.37|720.02|712.42|719.96|712.36|5
1653912150000|2022-05-30 12:02:30|719.96|712.36|719.96|712.36|719.96|712.36|719.96|712.36|1
1653912160000|2022-05-30 12:02:40|719.97|712.37|719.97|712.37|719.97|712.37|719.96|712.36|7
1653912170000|2022-05-30 12:02:50|720|712.4|720.05|712.45|720.05|712.45|720|712.4|3
1653912180000|2022-05-30 12:03:00|720.03|712.43|720.04|712.44|720.04|712.44|720.03|712.43|2
1653912190000|2022-05-30 12:03:10|720.18|712.58|720.07|712.47|720.18|712.58|720.05|712.45|4
1653912200000|2022-05-30 12:03:20|720.08|712.48|720.11|712.51|720.14|712.54|720.08|712.48|7
1653912210000|2022-05-30 12:03:30|720.27|712.67|720.18|712.58|720.27|712.67|720.18|712.58|4
1653912220000|2022-05-30 12:03:40|720.12|712.52|720.12|712.52|720.12|712.52|720.12|712.52|1
1653912230000|2022-05-30 12:03:50|720.1|712.5|720.05|712.45|720.11|712.51|720.05|712.45|5
1653912240000|2022-05-30 12:04:00|720.06|712.46|720.18|712.58|720.27|712.67|720.06|712.46|13
1653912250000|2022-05-30 12:04:10|720.2|712.6|720.23|712.63|720.23|712.63|720.16|712.56|5
1653912260000|2022-05-30 12:04:20|720.13|712.53|720.13|712.53|720.15|712.55|720.13|712.53|3
1653912270000|2022-05-30 12:04:30|720.15|712.55|720.15|712.55|720.16|712.56|720.15|712.55|3
1653912280000|2022-05-30 12:04:40|720.13|712.53|720.12|712.52|720.19|712.59|720.09|712.49|11
1653912290000|2022-05-30 12:04:50|720.13|712.53|720.32|712.72|720.32|712.72|720.13|712.53|16
1653912300000|2022-05-30 12:05:00|720.31|712.71|720.38|712.78|720.4|712.8|720.31|712.71|7
1653912310000|2022-05-30 12:05:10|720.36|712.76|720.28|712.68|720.36|712.76|720.26|712.66|3
1653912320000|2022-05-30 12:05:20|720.3|712.7|720.28|712.68|720.31|712.71|720.28|712.68|4
1653912330000|2022-05-30 12:05:30|720.3|712.7|720.28|712.68|720.3|712.7|720.26|712.66|3
1653912340000|2022-05-30 12:05:40|720.27|712.67|720.76|713.16|720.87|713.27|720.26|712.66|15
1653912350000|2022-05-30 12:05:50|720.78|713.18|721.27|713.67|721.27|713.67|720.76|713.16|25
1653912360000|2022-05-30 12:06:00|721.26|713.66|721.4|713.8|721.42|713.82|721.26|713.66|8
1653912370000|2022-05-30 12:06:10|721.42|713.82|721.39|713.79|721.42|713.82|721.39|713.79|7
1653912380000|2022-05-30 12:06:20|721.4|713.8|721.53|713.93|721.68|714.08|721.22|713.62|13
1653912390000|2022-05-30 12:06:30|721.54|713.94|721.86|714.26|722|714.4|721.54|713.94|6
1653912400000|2022-05-30 12:06:40|721.84|714.24|721.37|713.77|721.84|714.24|721.35|713.75|6
1653912410000|2022-05-30 12:06:50|721.38|713.78|721.45|713.85|721.45|713.85|721.33|713.73|14
1653912420000|2022-05-30 12:07:00|721.42|713.82|721.19|713.59|721.45|713.85|721.15|713.55|20
1653912430000|2022-05-30 12:07:10|721.14|713.54|721.19|713.59|721.2|713.6|721.1|713.5|12
1653912440000|2022-05-30 12:07:20|721.15|713.55|721.2|713.6|721.2|713.6|721.15|713.55|5
1653912450000|2022-05-30 12:07:30|721.18|713.58|721.21|713.61|721.21|713.61|721.13|713.53|6
1653912460000|2022-05-30 12:07:40|721.2|713.6|721.2|713.6|721.2|713.6|721.2|713.6|1
1653912470000|2022-05-30 12:07:50|721.15|713.55|721.51|713.91|721.56|713.96|721.15|713.55|16
1653912480000|2022-05-30 12:08:00|721.52|713.92|721.52|713.92|721.82|714.22|721.52|713.92|15
1653912490000|2022-05-30 12:08:10|721.48|713.88|721.4|713.8|721.48|713.88|721.34|713.74|10
1653912500000|2022-05-30 12:08:20|721.38|713.78|721.42|713.82|721.46|713.86|721.35|713.75|6
1653912510000|2022-05-30 12:08:30|721.46|713.86|721.39|713.79|721.46|713.86|721.38|713.78|13
1653912520000|2022-05-30 12:08:40|721.38|713.78|721.38|713.78|721.41|713.81|721.38|713.78|3
1653912530000|2022-05-30 12:08:50|721.39|713.79|721.36|713.76|721.39|713.79|721.33|713.73|6
1653912540000|2022-05-30 12:09:00|721.39|713.79|721.39|713.79|721.44|713.84|721.39|713.79|6
1653912550000|2022-05-30 12:09:10|721.4|713.8|721.39|713.79|721.4|713.8|721.39|713.79|4
1653912560000|2022-05-30 12:09:20|721.4|713.8|721.39|713.79|721.4|713.8|721.39|713.79|2
1653912570000|2022-05-30 12:09:30|721.22|713.62|721.14|713.54|721.22|713.62|721.14|713.54|8
1653912590000|2022-05-30 12:09:50|721.17|713.57|721.34|713.74|721.34|713.74|721.04|713.44|7
1653912600000|2022-05-30 12:10:00|721.33|713.73|721.38|713.78|721.38|713.78|721.29|713.69|8
1653912610000|2022-05-30 12:10:10|721.36|713.76|721.17|713.57|721.38|713.78|721.17|713.57|14
1653912620000|2022-05-30 12:10:20|721.19|713.59|721.18|713.58|721.19|713.59|721.17|713.57|6
1653912630000|2022-05-30 12:10:30|721.17|713.57|721.13|713.53|721.2|713.6|721.13|713.53|5
1653912640000|2022-05-30 12:10:40|721.12|713.52|721.08|713.48|721.12|713.52|721.02|713.42|9
1653912660000|2022-05-30 12:11:00|721.09|713.49|721.08|713.48|721.09|713.49|721.08|713.48|2
1653912670000|2022-05-30 12:11:10|721.04|713.44|721.02|713.42|721.05|713.45|721|713.4|6
1653912680000|2022-05-30 12:11:20|721.03|713.43|721.11|713.51|721.15|713.55|721.03|713.43|10
1653912690000|2022-05-30 12:11:30|721.08|713.48|721.11|713.51|721.11|713.51|721.08|713.48|2
1653912700000|2022-05-30 12:11:40|721.19|713.59|721.19|713.59|721.19|713.59|721.19|713.59|1
1653912710000|2022-05-30 12:11:50|721.2|713.6|721.1|713.5|721.2|713.6|721.05|713.45|14
1653912720000|2022-05-30 12:12:00|721.07|713.47|721.08|713.48|721.12|713.52|721.02|713.42|8
1653912730000|2022-05-30 12:12:10|721.06|713.46|721.01|713.41|721.06|713.46|721|713.4|3
1653912740000|2022-05-30 12:12:20|721.02|713.42|721.02|713.42|721.06|713.46|721|713.4|5
1653912750000|2022-05-30 12:12:30|721.03|713.43|721.02|713.42|721.03|713.43|721.02|713.42|4
1653912770000|2022-05-30 12:12:50|721.03|713.43|721.02|713.42|721.03|713.43|721.02|713.42|2
1653912780000|2022-05-30 12:13:00|720.98|713.38|721.28|713.68|721.29|713.69|720.98|713.38|15
1653912790000|2022-05-30 12:13:10|721.27|713.67|721.27|713.67|721.31|713.71|721.25|713.65|10
1653912800000|2022-05-30 12:13:20|721.28|713.68|721.3|713.7|721.33|713.73|721.26|713.66|9
1653912810000|2022-05-30 12:13:30|721.42|713.82|721.53|713.93|721.57|713.97|721.42|713.82|8
1653912820000|2022-05-30 12:13:40|721.52|713.92|721.53|713.93|721.53|713.93|721.52|713.92|2
1653912830000|2022-05-30 12:13:50|721.52|713.92|721.36|713.76|721.58|713.98|721.36|713.76|11
1653912840000|2022-05-30 12:14:00|721.38|713.78|721.42|713.82|721.44|713.84|721.22|713.62|13
1653912850000|2022-05-30 12:14:10|721.43|713.83|721.8|714.2|721.87|714.27|721.41|713.81|14
1653912860000|2022-05-30 12:14:20|721.86|714.26|722.3|714.7|722.36|714.76|721.86|714.26|29
1653912870000|2022-05-30 12:14:30|722.33|714.73|722.58|714.98|722.83|715.23|722.33|714.73|15
1653912880000|2022-05-30 12:14:40|722.4|714.8|722.41|714.81|722.47|714.87|722.4|714.8|7
1653912890000|2022-05-30 12:14:50|722.37|714.77|722.39|714.79|722.48|714.88|722.31|714.71|15
1653912900000|2022-05-30 12:15:00|722.41|714.81|722.41|714.81|722.43|714.83|722.25|714.65|12
1653912910000|2022-05-30 12:15:10|722.42|714.82|722.4|714.8|722.42|714.82|722.39|714.79|13
1653912920000|2022-05-30 12:15:20|722.36|714.76|722.37|714.77|722.41|714.81|722.36|714.76|4
1653912930000|2022-05-30 12:15:30|722.43|714.83|722.43|714.83|722.43|714.83|722.43|714.83|1
1653912940000|2022-05-30 12:15:40|722.41|714.81|722.31|714.71|722.41|714.81|722.31|714.71|4
1653912950000|2022-05-30 12:15:50|722.29|714.69|722.25|714.65|722.29|714.69|722.19|714.59|5
1653912960000|2022-05-30 12:16:00|722.26|714.66|722.21|714.61|722.26|714.66|722.19|714.59|8
1653912970000|2022-05-30 12:16:10|722.22|714.62|722.04|714.44|722.22|714.62|722.04|714.44|8
1653912980000|2022-05-30 12:16:20|722.11|714.51|721.95|714.35|722.11|714.51|721.82|714.22|5
1653912990000|2022-05-30 12:16:30|721.96|714.36|721.95|714.35|721.96|714.36|721.94|714.34|8
1653913000000|2022-05-30 12:16:40|721.94|714.34|722.12|714.52|722.14|714.54|721.94|714.34|11
1653913010000|2022-05-30 12:16:50|722.18|714.58|722.29|714.69|722.29|714.69|722.17|714.57|5
1653913020000|2022-05-30 12:17:00|722.18|714.58|722.13|714.53|722.22|714.62|722.13|714.53|10
1653913040000|2022-05-30 12:17:20|722.18|714.58|722.12|714.52|722.19|714.59|722.11|714.51|7
1653913050000|2022-05-30 12:17:30|722.07|714.47|722.01|714.41|722.07|714.47|722.01|714.41|3
1653913060000|2022-05-30 12:17:40|721.99|714.39|722.01|714.41|722.01|714.41|721.99|714.39|2
1653913070000|2022-05-30 12:17:50|722|714.4|722.16|714.56|722.19|714.59|722|714.4|6
1653913080000|2022-05-30 12:18:00|722.19|714.59|722.21|714.61|722.21|714.61|722.18|714.58|7
1653913090000|2022-05-30 12:18:10|722.08|714.48|722.87|715.27|722.89|715.29|722.08|714.48|13
1653913100000|2022-05-30 12:18:20|722.89|715.29|722.86|715.26|722.93|715.33|722.86|715.26|6
1653913110000|2022-05-30 12:18:30|722.81|715.21|723.04|715.44|723.04|715.44|722.79|715.19|4
1653913120000|2022-05-30 12:18:40|723.06|715.46|723.12|715.52|723.13|715.53|723.06|715.46|5
1653913130000|2022-05-30 12:18:50|723.13|715.53|722.67|715.07|723.14|715.54|722.64|715.04|12
1653913140000|2022-05-30 12:19:00|722.69|715.09|722.48|714.88|722.82|715.22|722.46|714.86|9
1653913150000|2022-05-30 12:19:10|722.46|714.86|722.94|715.34|723|715.4|722.46|714.86|13
1653913160000|2022-05-30 12:19:20|723|715.4|725.47|717.87|725.47|717.87|723|715.4|31
1653913170000|2022-05-30 12:19:30|725.36|717.76|726|718.4|726.59|718.99|725.23|717.63|30
1653913180000|2022-05-30 12:19:40|725.77|718.17|726.34|718.74|726.34|718.74|725.31|717.71|27
1653913190000|2022-05-30 12:19:50|726.36|718.76|726.33|718.73|726.52|718.92|726.32|718.72|16
1653913200000|2022-05-30 12:20:00|726.35|718.75|726.3|718.7|726.35|718.75|726.28|718.68|11
1653913210000|2022-05-30 12:20:10|726.29|718.69|726.35|718.75|726.5|718.9|726.28|718.68|14
1653913220000|2022-05-30 12:20:20|726.3|718.7|726.3|718.7|726.31|718.71|726.29|718.69|4
1653913230000|2022-05-30 12:20:30|726.27|718.67|726.24|718.64|726.3|718.7|726.23|718.63|9
1653913240000|2022-05-30 12:20:40|726.23|718.63|726.22|718.62|726.24|718.64|726.22|718.62|4
1653913250000|2022-05-30 12:20:50|726.23|718.63|726.28|718.68|726.31|718.71|726.23|718.63|5
1653913260000|2022-05-30 12:21:00|726.24|718.64|725.38|717.78|726.26|718.66|725.34|717.74|17
1653913270000|2022-05-30 12:21:10|725.4|717.8|725.13|717.53|725.4|717.8|725.13|717.53|10
1653913280000|2022-05-30 12:21:20|725.12|717.52|725.41|717.81|725.42|717.82|725.12|717.52|19
1653913290000|2022-05-30 12:21:30|725.4|717.8|725.07|717.47|725.4|717.8|725.04|717.44|19
1653913300000|2022-05-30 12:21:40|725|717.4|724.55|716.95|725|717.4|724.55|716.95|21
1653913310000|2022-05-30 12:21:50|724.56|716.96|724.49|716.89|724.61|717.01|724.47|716.87|16
1653913320000|2022-05-30 12:22:00|724.47|716.87|723.9|716.3|724.47|716.87|723.67|716.07|24
1653913330000|2022-05-30 12:22:10|723.89|716.29|723.36|715.76|723.93|716.33|723.36|715.76|20
1653913340000|2022-05-30 12:22:20|723.37|715.77|722.85|715.25|723.38|715.78|722.84|715.24|16
1653913350000|2022-05-30 12:22:30|722.87|715.27|722.63|715.03|723.32|715.72|722.63|715.03|10
1653913360000|2022-05-30 12:22:40|722.62|715.02|721.46|713.86|722.63|715.03|721.46|713.86|11
1653913370000|2022-05-30 12:22:50|721.45|713.85|721.88|714.28|721.91|714.31|721.37|713.77|27
1653913380000|2022-05-30 12:23:00|721.89|714.29|722.18|714.58|722.18|714.58|721.86|714.26|19
1653913390000|2022-05-30 12:23:10|722.04|714.44|722|714.4|722.04|714.44|722|714.4|16
1653913400000|2022-05-30 12:23:20|722.01|714.41|721.55|713.95|722.01|714.41|721.55|713.95|17
1653913410000|2022-05-30 12:23:30|721.48|713.88|721.19|713.59|721.48|713.88|721.19|713.59|12
1653913420000|2022-05-30 12:23:40|721.17|713.57|720.53|712.93|721.17|713.57|720.53|712.93|13
1653913430000|2022-05-30 12:23:50|720.54|712.94|720.53|712.93|720.54|712.94|720.47|712.87|3
1653913440000|2022-05-30 12:24:00|720.41|712.81|720.04|712.44|720.41|712.81|720.04|712.44|19
1653913450000|2022-05-30 12:24:10|719.95|712.35|718.31|710.71|719.95|712.35|718.31|710.71|27
1653913460000|2022-05-30 12:24:20|718.26|710.66|718.26|710.66|718.29|710.69|717.87|710.27|27
1653913470000|2022-05-30 12:24:30|718.24|710.64|718.82|711.22|718.82|711.22|718.21|710.61|21
1653913480000|2022-05-30 12:24:40|718.77|711.17|718.5|710.9|718.87|711.27|718.48|710.88|26
1653913490000|2022-05-30 12:24:50|718.51|710.91|718.47|710.87|718.57|710.97|718.41|710.81|24
1653913500000|2022-05-30 12:25:00|718.45|710.85|718.46|710.86|718.48|710.88|718.45|710.85|4
1653913510000|2022-05-30 12:25:10|718.47|710.87|718.44|710.84|718.48|710.88|718.44|710.84|9
1653913520000|2022-05-30 12:25:20|718.43|710.83|717.18|709.58|718.43|710.83|717.18|709.58|20
1653913530000|2022-05-30 12:25:30|717.12|709.52|716.67|709.07|717.15|709.55|716.63|709.03|25
1653913540000|2022-05-30 12:25:40|716.63|709.03|716.35|708.75|716.67|709.07|716.35|708.75|18
1653913550000|2022-05-30 12:25:50|716.3|708.7|716.25|708.65|716.49|708.89|716.25|708.65|18
1653913560000|2022-05-30 12:26:00|716.26|708.66|716.3|708.7|716.39|708.79|716.26|708.66|18
1653913570000|2022-05-30 12:26:10|716.32|708.72|717|709.4|717|709.4|716.31|708.71|21
1653913580000|2022-05-30 12:26:20|717.03|709.43|716.7|709.1|717.03|709.43|716.7|709.1|26
1653913590000|2022-05-30 12:26:30|716.71|709.11|717.31|709.71|717.31|709.71|716.69|709.09|15
1653913600000|2022-05-30 12:26:40|717.33|709.73|717.36|709.76|717.36|709.76|717.31|709.71|7
1653913610000|2022-05-30 12:26:50|717.29|709.69|717.29|709.69|717.29|709.69|717.25|709.65|4
1653913620000|2022-05-30 12:27:00|717.26|709.66|716.93|709.33|717.26|709.66|716.9|709.3|8
1653913630000|2022-05-30 12:27:10|717|709.4|716.99|709.39|717.04|709.44|716.96|709.36|7
1653913640000|2022-05-30 12:27:20|716.94|709.34|716.94|709.34|717.01|709.41|716.86|709.26|13
1653913650000|2022-05-30 12:27:30|716.98|709.38|717.13|709.53|717.2|709.6|716.92|709.32|16
1653913660000|2022-05-30 12:27:40|717.12|709.52|717.22|709.62|717.23|709.63|717.12|709.52|7
1653913670000|2022-05-30 12:27:50|717.07|709.47|717.08|709.48|717.11|709.51|717.05|709.45|12
1653913680000|2022-05-30 12:28:00|717.07|709.47|716.93|709.33|717.08|709.48|716.89|709.29|13
1653913690000|2022-05-30 12:28:10|716.91|709.31|716.93|709.33|716.97|709.37|716.91|709.31|5
1653913700000|2022-05-30 12:28:20|716.94|709.34|716.42|708.82|716.95|709.35|716.42|708.82|17
1653913710000|2022-05-30 12:28:30|716.45|708.85|716.41|708.81|716.47|708.87|716.35|708.75|16
1653913720000|2022-05-30 12:28:40|716.4|708.8|716.37|708.77|716.4|708.8|716.31|708.71|10
1653913730000|2022-05-30 12:28:50|716.29|708.69|715.56|707.96|716.29|708.69|715.55|707.95|29
1653913740000|2022-05-30 12:29:00|715.55|707.95|713.63|706.03|715.55|707.95|713.63|706.03|34
1653913750000|2022-05-30 12:29:10|713.67|706.07|713.43|705.83|713.72|706.12|713.2|705.6|26
1653913760000|2022-05-30 12:29:20|713.4|705.8|713.49|705.89|713.56|705.96|713.4|705.8|21
1653913770000|2022-05-30 12:29:30|713.55|705.95|713.4|705.8|713.67|706.07|713.13|705.53|25
1653913780000|2022-05-30 12:29:40|713.36|705.76|712.53|704.93|713.36|705.76|712.53|704.93|26
1653913790000|2022-05-30 12:29:50|712.51|704.91|712.49|704.89|712.51|704.91|712.42|704.82|5
1653913800000|2022-05-30 12:30:00|712.44|704.84|713.26|705.66|713.26|705.66|712.44|704.84|31
1653913810000|2022-05-30 12:30:10|713.15|705.55|713.29|705.69|713.31|705.71|713.15|705.55|11
1653913820000|2022-05-30 12:30:20|713.45|705.85|713.76|706.16|713.88|706.28|713.45|705.85|27
1653913830000|2022-05-30 12:30:30|713.74|706.14|713.68|706.08|713.74|706.14|713.41|705.81|14
1653913840000|2022-05-30 12:30:40|713.69|706.09|713.73|706.13|713.76|706.16|713.69|706.09|18
1653913850000|2022-05-30 12:30:50|713.71|706.11|713.29|705.69|713.71|706.11|713.29|705.69|17
1653913860000|2022-05-30 12:31:00|713.28|705.68|712.67|705.07|713.32|705.72|712.6|705|22
1653913870000|2022-05-30 12:31:10|712.6|705|712.51|704.91|712.79|705.19|712.47|704.87|25
1653913880000|2022-05-30 12:31:20|712.56|704.96|712.39|704.79|712.75|705.15|712.35|704.75|23
1653913890000|2022-05-30 12:31:30|712.4|704.8|712.41|704.81|712.48|704.88|712.39|704.79|11
1653913900000|2022-05-30 12:31:40|712.37|704.77|712.38|704.78|712.4|704.8|712.34|704.74|15
1653913910000|2022-05-30 12:31:50|712.4|704.8|712.62|705.02|712.68|705.08|712.37|704.77|20
1653913920000|2022-05-30 12:32:00|712.61|705.01|712.79|705.19|712.79|705.19|712.54|704.94|15
1653913930000|2022-05-30 12:32:10|712.89|705.29|713.16|705.56|713.2|705.6|712.8|705.2|22
1653913940000|2022-05-30 12:32:20|713.14|705.54|712.26|704.66|713.14|705.54|712.26|704.66|22
1653913950000|2022-05-30 12:32:30|712.28|704.68|711.82|704.22|712.29|704.69|711.66|704.06|17
1653913960000|2022-05-30 12:32:40|711.67|704.07|711.95|704.35|712.11|704.51|711.67|704.07|20
1653913970000|2022-05-30 12:32:50|712.01|704.41|711.9|704.3|712.06|704.46|711.53|703.93|29
1653913980000|2022-05-30 12:33:00|711.92|704.32|711.09|703.49|711.99|704.39|711.09|703.49|26
1653913990000|2022-05-30 12:33:10|711.15|703.55|710.44|702.84|711.19|703.59|710.43|702.83|26
1653914000000|2022-05-30 12:33:20|710.43|702.83|710.34|702.74|710.43|702.83|710.16|702.56|25
1653914010000|2022-05-30 12:33:30|710.33|702.73|710.07|702.47|710.33|702.73|710.05|702.45|24
1653914020000|2022-05-30 12:33:40|710.09|702.49|710.11|702.51|710.16|702.56|710.09|702.49|11
1653914030000|2022-05-30 12:33:50|710.13|702.53|710.12|702.52|710.24|702.64|710.07|702.47|26
1653914040000|2022-05-30 12:34:00|710.1|702.5|710.02|702.42|710.11|702.51|709.83|702.23|29
1653914050000|2022-05-30 12:34:10|709.89|702.29|709.68|702.08|709.96|702.36|709.34|701.74|23
1653914060000|2022-05-30 12:34:20|709.6|702|710.39|702.79|710.42|702.82|709.53|701.93|28
1653914070000|2022-05-30 12:34:30|710.46|702.86|711.01|703.41|711.17|703.57|710.46|702.86|17
1653914080000|2022-05-30 12:34:40|711.04|703.44|711.08|703.48|711.14|703.54|710.79|703.19|20
1653914090000|2022-05-30 12:34:50|711.15|703.55|711.48|703.88|711.67|704.07|711.15|703.55|15
1653914100000|2022-05-30 12:35:00|711.46|703.86|711.85|704.25|712.05|704.45|711.46|703.86|17
1653914110000|2022-05-30 12:35:10|711.86|704.26|712.27|704.67|712.75|705.15|711.86|704.26|20
1653914120000|2022-05-30 12:35:20|712.24|704.64|712.24|704.64|712.34|704.74|712.22|704.62|14
1653914130000|2022-05-30 12:35:30|712.21|704.61|712.32|704.72|712.35|704.75|712.16|704.56|14
1653914140000|2022-05-30 12:35:40|712.33|704.73|712.25|704.65|712.35|704.75|712.25|704.65|17
1653914150000|2022-05-30 12:35:50|712.23|704.63|712.31|704.71|712.31|704.71|712.22|704.62|13
1653914160000|2022-05-30 12:36:00|712.32|704.72|712.55|704.95|712.6|705|712.3|704.7|13
1653914170000|2022-05-30 12:36:10|712.56|704.96|712.69|705.09|712.75|705.15|712.49|704.89|15
1653914180000|2022-05-30 12:36:20|712.7|705.1|712.85|705.25|712.9|705.3|712.7|705.1|16
1653914190000|2022-05-30 12:36:30|712.87|705.27|712.37|704.77|712.87|705.27|712.33|704.73|24
1653914200000|2022-05-30 12:36:40|712.38|704.78|712.46|704.86|712.56|704.96|712.38|704.78|14
1653914210000|2022-05-30 12:36:50|712.45|704.85|712.38|704.78|712.47|704.87|712.36|704.76|10
1653914220000|2022-05-30 12:37:00|712.36|704.76|712.31|704.71|712.36|704.76|712.29|704.69|5
1653914230000|2022-05-30 12:37:10|712.36|704.76|712.8|705.2|712.81|705.21|712.36|704.76|21
1653914240000|2022-05-30 12:37:20|712.79|705.19|713.01|705.41|713.12|705.52|712.79|705.19|16
1653914250000|2022-05-30 12:37:30|713.02|705.42|713.08|705.48|713.08|705.48|713.02|705.42|7
1653914260000|2022-05-30 12:37:40|713.07|705.47|713.09|705.49|713.12|705.52|712.88|705.28|12
1653914270000|2022-05-30 12:37:50|713.08|705.48|713.1|705.5|713.11|705.51|713.05|705.45|12
1653914280000|2022-05-30 12:38:00|713.11|705.51|713.62|706.02|713.73|706.13|713.11|705.51|18
1653914290000|2022-05-30 12:38:10|713.63|706.03|713.6|706|713.66|706.06|713.42|705.82|16
1653914300000|2022-05-30 12:38:20|713.61|706.01|713.71|706.11|713.74|706.14|713.61|706.01|9
1653914310000|2022-05-30 12:38:30|713.74|706.14|713.26|705.66|713.75|706.15|713.18|705.58|17
1653914320000|2022-05-30 12:38:40|713.2|705.6|712.65|705.05|713.23|705.63|712.58|704.98|18
1653914330000|2022-05-30 12:38:50|712.66|705.06|712.81|705.21|712.91|705.31|712.57|704.97|22
1653914340000|2022-05-30 12:39:00|712.82|705.22|713.3|705.7|713.3|705.7|712.82|705.22|14
1653914350000|2022-05-30 12:39:10|713.31|705.71|713.3|705.7|713.33|705.73|713.28|705.68|12
1653914360000|2022-05-30 12:39:20|713.31|705.71|713.31|705.71|713.4|705.8|713.29|705.69|12
1653914370000|2022-05-30 12:39:30|713.33|705.73|713.92|706.32|713.93|706.33|713.33|705.73|14
1653914380000|2022-05-30 12:39:40|713.91|706.31|714.05|706.45|714.08|706.48|713.91|706.31|21
1653914390000|2022-05-30 12:39:50|714.06|706.46|714.02|706.42|714.14|706.54|714|706.4|19
1653914400000|2022-05-30 12:40:00|714.07|706.47|714.27|706.67|715|707.4|714.07|706.47|28
1653914410000|2022-05-30 12:40:10|714.3|706.7|714.2|706.6|714.3|706.7|714.11|706.51|19
1653914420000|2022-05-30 12:40:20|714.22|706.62|714.21|706.61|714.24|706.64|714.21|706.61|6
1653914430000|2022-05-30 12:40:30|714.22|706.62|714.16|706.56|714.22|706.62|714.11|706.51|4
1653914440000|2022-05-30 12:40:40|714.18|706.58|714.09|706.49|714.18|706.58|714.09|706.49|11
1653914450000|2022-05-30 12:40:50|714.12|706.52|714.09|706.49|714.14|706.54|714.02|706.42|13
1653914460000|2022-05-30 12:41:00|714.1|706.5|714.21|706.61|714.21|706.61|714.1|706.5|10
1653914470000|2022-05-30 12:41:10|714.19|706.59|714.13|706.53|714.2|706.6|714.13|706.53|7
1653914480000|2022-05-30 12:41:20|714.15|706.55|714.16|706.56|714.18|706.58|714.14|706.54|6
1653914490000|2022-05-30 12:41:30|714.14|706.54|714.16|706.56|714.16|706.56|714.06|706.46|13
1653914500000|2022-05-30 12:41:40|714.19|706.59|714.23|706.63|714.28|706.68|714.19|706.59|7
1653914510000|2022-05-30 12:41:50|714.22|706.62|714.16|706.56|714.22|706.62|714.16|706.56|9
1653914520000|2022-05-30 12:42:00|714.17|706.57|714.1|706.5|714.17|706.57|714.09|706.49|13
1653914530000|2022-05-30 12:42:10|714.14|706.54|714.16|706.56|714.16|706.56|714.09|706.49|17
1653914540000|2022-05-30 12:42:20|714.15|706.55|714.03|706.43|714.15|706.55|714.03|706.43|7
1653914550000|2022-05-30 12:42:30|714.05|706.45|714.08|706.48|714.1|706.5|714.05|706.45|10
1653914560000|2022-05-30 12:42:40|714.1|706.5|714.08|706.48|714.14|706.54|714.06|706.46|11
1653914570000|2022-05-30 12:42:50|714.1|706.5|713.42|705.82|714.1|706.5|713.39|705.79|11
1653914580000|2022-05-30 12:43:00|713.4|705.8|713.39|705.79|713.4|705.8|713.39|705.79|2
1653914590000|2022-05-30 12:43:10|713.42|705.82|713.42|705.82|713.42|705.82|713.41|705.81|3
1653914600000|2022-05-30 12:43:20|713.39|705.79|713.39|705.79|713.39|705.79|713.39|705.79|1
1653914610000|2022-05-30 12:43:30|713.32|705.72|713.22|705.62|713.32|705.72|713.22|705.62|13
1653914620000|2022-05-30 12:43:40|713.18|705.58|713.22|705.62|713.31|705.71|713.17|705.57|22
1653914630000|2022-05-30 12:43:50|713.25|705.65|713.16|705.56|713.25|705.65|713.16|705.56|3
1653914640000|2022-05-30 12:44:00|713.12|705.52|713.16|705.56|713.18|705.58|713.12|705.52|14
1653914650000|2022-05-30 12:44:10|713.14|705.54|713.16|705.56|713.16|705.56|713.14|705.54|2
1653914660000|2022-05-30 12:44:20|713.13|705.53|713.19|705.59|713.19|705.59|713.07|705.47|11
1653914670000|2022-05-30 12:44:30|713.07|705.47|712.29|704.69|713.19|705.59|712.28|704.68|15
1653914680000|2022-05-30 12:44:40|712.41|704.81|712.3|704.7|712.42|704.82|712.24|704.64|25
1653914690000|2022-05-30 12:44:50|712.29|704.69|712.6|705|712.6|705|712.27|704.67|16
1653914700000|2022-05-30 12:45:00|712.56|704.96|712.23|704.63|712.57|704.97|712.23|704.63|17
1653914710000|2022-05-30 12:45:10|712.21|704.61|712.32|704.72|712.32|704.72|712.2|704.6|9
1653914720000|2022-05-30 12:45:20|712.35|704.75|712.35|704.75|712.37|704.77|712.32|704.72|9
1653914730000|2022-05-30 12:45:30|712.37|704.77|712.55|704.95|712.56|704.96|712.33|704.73|11
1653914740000|2022-05-30 12:45:40|712.6|705|712.66|705.06|712.66|705.06|712.6|705|5
1653914750000|2022-05-30 12:45:50|712.71|705.11|712.63|705.03|712.78|705.18|712.63|705.03|16
1653914760000|2022-05-30 12:46:00|712.7|705.1|712.75|705.15|712.88|705.28|712.68|705.08|10
1653914770000|2022-05-30 12:46:10|712.84|705.24|713.22|705.62|713.3|705.7|712.83|705.23|14
1653914780000|2022-05-30 12:46:20|713.13|705.53|713.57|705.97|713.57|705.97|713.13|705.53|12
1653914790000|2022-05-30 12:46:30|713.56|705.96|713.98|706.38|713.98|706.38|713.54|705.94|16
1653914800000|2022-05-30 12:46:40|714|706.4|714.88|707.28|714.92|707.32|714|706.4|21
1653914810000|2022-05-30 12:46:50|714.96|707.36|715.05|707.45|715.12|707.52|714.96|707.36|13
1653914820000|2022-05-30 12:47:00|715.03|707.43|715.02|707.42|715.17|707.57|714.98|707.38|19
1653914830000|2022-05-30 12:47:10|715.01|707.41|714.43|706.83|715.01|707.41|714.43|706.83|22
1653914840000|2022-05-30 12:47:20|714.4|706.8|714.32|706.72|714.4|706.8|714.32|706.72|7
1653914850000|2022-05-30 12:47:30|714.33|706.73|714.37|706.77|714.41|706.81|714.27|706.67|17
1653914860000|2022-05-30 12:47:40|714.36|706.76|714.35|706.75|714.39|706.79|714.31|706.71|8
1653914870000|2022-05-30 12:47:50|714.32|706.72|714.32|706.72|714.32|706.72|714.32|706.72|1
1653914880000|2022-05-30 12:48:00|714.3|706.7|714.35|706.75|714.4|706.8|714.3|706.7|9
1653914890000|2022-05-30 12:48:10|714.23|706.63|714.13|706.53|714.23|706.63|714.13|706.53|6
1653914900000|2022-05-30 12:48:20|714.12|706.52|714.21|706.61|714.21|706.61|714.11|706.51|13
1653914910000|2022-05-30 12:48:30|714.23|706.63|714.27|706.67|714.29|706.69|714.21|706.61|9
1653914920000|2022-05-30 12:48:40|714.25|706.65|714.18|706.58|714.29|706.69|714.17|706.57|19
1653914930000|2022-05-30 12:48:50|714.08|706.48|714.14|706.54|714.14|706.54|714.07|706.47|6
1653914940000|2022-05-30 12:49:00|713.96|706.36|713.96|706.36|714.01|706.41|713.96|706.36|3
1653914950000|2022-05-30 12:49:10|713.9|706.3|713.91|706.31|713.94|706.34|713.87|706.27|7
1653914960000|2022-05-30 12:49:20|713.9|706.3|713.87|706.27|714.05|706.45|713.79|706.19|13
1653914970000|2022-05-30 12:49:30|713.91|706.31|713.95|706.35|713.96|706.36|713.9|706.3|10
1653914980000|2022-05-30 12:49:40|713.91|706.31|713.9|706.3|713.92|706.32|713.89|706.29|6
1653914990000|2022-05-30 12:49:50|713.91|706.31|713.91|706.31|713.94|706.34|713.91|706.31|5
1653915000000|2022-05-30 12:50:00|713.93|706.33|714.09|706.49|714.36|706.76|713.93|706.33|25
1653915010000|2022-05-30 12:50:10|714.08|706.48|714.16|706.56|714.16|706.56|714.08|706.48|6
1653915020000|2022-05-30 12:50:20|714.15|706.55|714.14|706.54|714.16|706.56|714.1|706.5|18
1653915030000|2022-05-30 12:50:30|714.13|706.53|714.14|706.54|714.14|706.54|713.97|706.37|11
1653915040000|2022-05-30 12:50:40|714.19|706.59|714.34|706.74|714.34|706.74|714.14|706.54|11
1653915050000|2022-05-30 12:50:50|714.33|706.73|714.33|706.73|714.34|706.74|714.33|706.73|3
1653915060000|2022-05-30 12:51:00|714.34|706.74|714.34|706.74|714.38|706.78|714.31|706.71|5
1653915070000|2022-05-30 12:51:10|714.31|706.71|714.31|706.71|714.31|706.71|714.31|706.71|1
1653915080000|2022-05-30 12:51:20|714.35|706.75|714.58|706.98|714.66|707.06|714.35|706.75|8
1653915090000|2022-05-30 12:51:30|714.63|707.03|714.7|707.1|714.7|707.1|714.63|707.03|10
1653915100000|2022-05-30 12:51:40|714.75|707.15|715.15|707.55|715.17|707.57|714.7|707.1|10
1653915110000|2022-05-30 12:51:50|715.07|707.47|715.44|707.84|715.46|707.86|715.07|707.47|15
1653915120000|2022-05-30 12:52:00|715.58|707.98|715.99|708.39|716|708.4|715.46|707.86|24
1653915130000|2022-05-30 12:52:10|715.92|708.32|715.95|708.35|716.02|708.42|715.84|708.24|6
1653915140000|2022-05-30 12:52:20|715.86|708.26|715.82|708.22|715.92|708.32|715.82|708.22|3
1653915150000|2022-05-30 12:52:30|715.89|708.29|715.41|707.81|715.89|708.29|715.35|707.75|14
1653915160000|2022-05-30 12:52:40|715.43|707.83|715.35|707.75|715.43|707.83|715.35|707.75|6
1653915170000|2022-05-30 12:52:50|715.39|707.79|715.29|707.69|715.48|707.88|715.29|707.69|8
1653915180000|2022-05-30 12:53:00|715.32|707.72|715.34|707.74|715.34|707.74|715.28|707.68|4
1653915190000|2022-05-30 12:53:10|715.28|707.68|715.48|707.88|715.48|707.88|715.28|707.68|12
1653915200000|2022-05-30 12:53:20|715.53|707.93|715.63|708.03|715.63|708.03|715.48|707.88|5
1653915210000|2022-05-30 12:53:30|715.65|708.05|716.06|708.46|716.06|708.46|715.65|708.05|12
1653915220000|2022-05-30 12:53:40|716.18|708.58|716.1|708.5|716.18|708.58|716.1|708.5|2
1653915230000|2022-05-30 12:53:50|716.13|708.53|716.93|709.33|716.97|709.37|716.13|708.53|24
1653915240000|2022-05-30 12:54:00|716.97|709.37|717.11|709.51|717.11|709.51|716.74|709.14|12
1653915250000|2022-05-30 12:54:10|717.12|709.52|719.8|712.2|719.8|712.2|717.12|709.52|36
1653915260000|2022-05-30 12:54:20|719.81|712.21|719.78|712.18|721.19|713.59|719.66|712.06|35
1653915270000|2022-05-30 12:54:30|719.79|712.19|719.17|711.57|719.79|712.19|719.17|711.57|22
1653915280000|2022-05-30 12:54:40|719.03|711.43|719.48|711.88|719.48|711.88|718.72|711.12|31
1653915290000|2022-05-30 12:54:50|719.36|711.76|719.17|711.57|719.49|711.89|719.04|711.44|27
1653915300000|2022-05-30 12:55:00|719.16|711.56|719.03|711.43|719.16|711.56|719|711.4|11
1653915310000|2022-05-30 12:55:10|719.02|711.42|718.88|711.28|719.06|711.46|718.76|711.16|16
1653915320000|2022-05-30 12:55:20|718.89|711.29|718.85|711.25|718.9|711.3|718.85|711.25|8
1653915330000|2022-05-30 12:55:30|718.87|711.27|718.64|711.04|718.87|711.27|718.64|711.04|11
1653915340000|2022-05-30 12:55:40|718.69|711.09|718.37|710.77|718.69|711.09|718.32|710.72|21
1653915350000|2022-05-30 12:55:50|718.38|710.78|718.37|710.77|718.4|710.8|718.34|710.74|8
1653915360000|2022-05-30 12:56:00|718.38|710.78|718.58|710.98|718.58|710.98|718.38|710.78|12
1653915370000|2022-05-30 12:56:10|718.47|710.87|718.77|711.17|718.84|711.24|718.4|710.8|19
1653915380000|2022-05-30 12:56:20|718.61|711.01|718.59|710.99|718.61|711.01|718.46|710.86|14
1653915390000|2022-05-30 12:56:30|718.54|710.94|718.56|710.96|718.56|710.96|718.53|710.93|6
1653915400000|2022-05-30 12:56:40|718.54|710.94|718.63|711.03|718.64|711.04|718.54|710.94|5
1653915410000|2022-05-30 12:56:50|718.6|711|718.59|710.99|718.6|711|718.56|710.96|4
1653915420000|2022-05-30 12:57:00|718.56|710.96|718.56|710.96|718.59|710.99|718.54|710.94|6
1653915430000|2022-05-30 12:57:10|718.57|710.97|718.81|711.21|718.86|711.26|718.57|710.97|3
1653915440000|2022-05-30 12:57:20|718.69|711.09|718.72|711.12|718.76|711.16|718.46|710.86|18
1653915450000|2022-05-30 12:57:30|718.78|711.18|718.62|711.02|718.78|711.18|718.6|711|4
1653915460000|2022-05-30 12:57:40|718.77|711.17|718.83|711.23|718.83|711.23|718.62|711.02|7
1653915470000|2022-05-30 12:57:50|718.82|711.22|718.82|711.22|718.82|711.22|718.81|711.21|3
1653915480000|2022-05-30 12:58:00|718.79|711.19|718.74|711.14|718.83|711.23|718.7|711.1|6
1653915490000|2022-05-30 12:58:10|718.71|711.11|718.38|710.78|718.72|711.12|718.38|710.78|10
1653915500000|2022-05-30 12:58:20|718.42|710.82|718.78|711.18|718.81|711.21|718.38|710.78|17
1653915510000|2022-05-30 12:58:30|718.72|711.12|718.25|710.65|718.77|711.17|718.24|710.64|13
1653915520000|2022-05-30 12:58:40|718.2|710.6|718.17|710.57|718.55|710.95|718.17|710.57|20
1653915530000|2022-05-30 12:58:50|718.16|710.56|717.83|710.23|718.27|710.67|717.83|710.23|16
1653915540000|2022-05-30 12:59:00|717.78|710.18|717.91|710.31|717.93|710.33|717.47|709.87|19
1653915550000|2022-05-30 12:59:10|717.87|710.27|717.86|710.26|717.88|710.28|717.86|710.26|5
1653915560000|2022-05-30 12:59:20|717.78|710.18|717.96|710.36|717.96|710.36|717.78|710.18|9
1653915570000|2022-05-30 12:59:30|717.95|710.35|718.04|710.44|718.05|710.45|717.86|710.26|13
1653915580000|2022-05-30 12:59:40|718.03|710.43|718.01|710.41|718.03|710.43|718.01|710.41|5
1653915590000|2022-05-30 12:59:50|718.02|710.42|718.02|710.42|718.02|710.42|718.02|710.42|1
1653915600000|2022-05-30 13:00:00|718|710.4|718.19|710.59|718.19|710.59|718|710.4|16
1653915610000|2022-05-30 13:00:10|718.15|710.55|718.21|710.61|718.21|710.61|718.15|710.55|13
1653915620000|2022-05-30 13:00:20|718.1|710.5|717.98|710.38|718.14|710.54|717.98|710.38|14
1653915630000|2022-05-30 13:00:30|717.99|710.39|718.11|710.51|718.14|710.54|717.64|710.04|20
1653915640000|2022-05-30 13:00:40|718.07|710.47|718|710.4|718.24|710.64|717.83|710.23|14
1653915650000|2022-05-30 13:00:50|717.99|710.39|718.01|710.41|718.01|710.41|717.99|710.39|3
1653915660000|2022-05-30 13:01:00|718|710.4|718.2|710.6|718.2|710.6|717.97|710.37|9
1653915670000|2022-05-30 13:01:10|718.22|710.62|718.2|710.6|718.27|710.67|718.2|710.6|6
1653915680000|2022-05-30 13:01:20|718.21|710.61|718.18|710.58|718.23|710.63|718.17|710.57|14
1653915690000|2022-05-30 13:01:30|718.17|710.57|718.79|711.19|718.79|711.19|718.12|710.52|19
1653915700000|2022-05-30 13:01:40|718.69|711.09|719.05|711.45|719.27|711.67|718.69|711.09|20
1653915710000|2022-05-30 13:01:50|719.06|711.46|719.28|711.68|719.31|711.71|719.06|711.46|11
1653915720000|2022-05-30 13:02:00|719.26|711.66|719.28|711.68|719.28|711.68|719.23|711.63|10
1653915730000|2022-05-30 13:02:10|719.25|711.65|719.33|711.73|719.33|711.73|719.24|711.64|9
1653915740000|2022-05-30 13:02:20|719.34|711.74|719.67|712.07|719.7|712.1|719.34|711.74|14
1653915750000|2022-05-30 13:02:30|719.72|712.12|719.61|712.01|719.72|712.12|719.61|712.01|5
1653915760000|2022-05-30 13:02:40|719.6|712|719.34|711.74|719.61|712.01|719.33|711.73|14
1653915770000|2022-05-30 13:02:50|719.28|711.68|719.33|711.73|719.35|711.75|719.28|711.68|14
1653915780000|2022-05-30 13:03:00|719.32|711.72|718.86|711.26|719.32|711.72|718.8|711.2|20
1653915790000|2022-05-30 13:03:10|718.87|711.27|719.18|711.58|719.21|711.61|718.68|711.08|13
1653915800000|2022-05-30 13:03:20|719.2|711.6|718.76|711.16|719.2|711.6|718.71|711.11|19
1653915810000|2022-05-30 13:03:30|718.79|711.19|718.74|711.14|718.86|711.26|718.74|711.14|12
1653915820000|2022-05-30 13:03:40|718.73|711.13|718.6|711|718.73|711.13|718.6|711|6
1653915830000|2022-05-30 13:03:50|718.73|711.13|718.7|711.1|718.74|711.14|718.66|711.06|7
1653915840000|2022-05-30 13:04:00|718.66|711.06|718.35|710.75|718.84|711.24|718.33|710.73|11
1653915850000|2022-05-30 13:04:10|718.36|710.76|718.3|710.7|718.37|710.77|718.3|710.7|11
1653915860000|2022-05-30 13:04:20|718.33|710.73|718.27|710.67|718.37|710.77|718.27|710.67|9
1653915870000|2022-05-30 13:04:30|718.28|710.68|717.4|709.8|718.28|710.68|717.4|709.8|26
1653915880000|2022-05-30 13:04:40|717.47|709.87|717.64|710.04|717.64|710.04|717.32|709.72|22
1653915890000|2022-05-30 13:04:50|717.63|710.03|717.38|709.78|717.64|710.04|717.37|709.77|20
1653915900000|2022-05-30 13:05:00|717.4|709.8|717.39|709.79|717.49|709.89|717.38|709.78|20
1653915910000|2022-05-30 13:05:10|717.28|709.68|717.28|709.68|717.32|709.72|717.27|709.67|9
1653915920000|2022-05-30 13:05:20|717.27|709.67|717.38|709.78|717.39|709.79|717.27|709.67|12
1653915930000|2022-05-30 13:05:30|717.34|709.74|717.23|709.63|717.34|709.74|717.23|709.63|12
1653915940000|2022-05-30 13:05:40|717.18|709.58|717.11|709.51|717.18|709.58|717.09|709.49|9
1653915950000|2022-05-30 13:05:50|717.14|709.54|716.44|708.84|717.26|709.66|716.44|708.84|17
1653915960000|2022-05-30 13:06:00|716.43|708.83|716.9|709.3|717.03|709.43|716.43|708.83|18
1653915970000|2022-05-30 13:06:10|716.92|709.32|716.39|708.79|717.06|709.46|716.36|708.76|19
1653915980000|2022-05-30 13:06:20|716.38|708.78|716.37|708.77|716.39|708.79|716.36|708.76|7
1653915990000|2022-05-30 13:06:30|716.38|708.78|716.27|708.67|716.38|708.78|716.27|708.67|10
1653916000000|2022-05-30 13:06:40|716.26|708.66|716.27|708.67|716.32|708.72|716.23|708.63|15
1653916010000|2022-05-30 13:06:50|716.33|708.73|716.19|708.59|716.38|708.78|716.17|708.57|21
1653916020000|2022-05-30 13:07:00|716.16|708.56|715.81|708.21|716.16|708.56|715.75|708.15|16
1653916030000|2022-05-30 13:07:10|715.8|708.2|715.46|707.86|715.8|708.2|715.46|707.86|15
1653916040000|2022-05-30 13:07:20|715.42|707.82|715.32|707.72|715.44|707.84|715.31|707.71|12
1653916050000|2022-05-30 13:07:30|715.34|707.74|715.37|707.77|715.37|707.77|715.32|707.72|11
1653916060000|2022-05-30 13:07:40|715.47|707.87|715.51|707.91|715.54|707.94|715.37|707.77|19
1653916070000|2022-05-30 13:07:50|715.54|707.94|716.23|708.63|716.23|708.63|715.54|707.94|17
1653916080000|2022-05-30 13:08:00|716.21|708.61|715.89|708.29|716.21|708.61|715.85|708.25|21
1653916090000|2022-05-30 13:08:10|715.91|708.31|716.06|708.46|716.06|708.46|715.86|708.26|14
1653916100000|2022-05-30 13:08:20|716.07|708.47|716.05|708.45|716.12|708.52|716.02|708.42|14
1653916110000|2022-05-30 13:08:30|716.06|708.46|716.18|708.58|716.18|708.58|716.03|708.43|17
1653916120000|2022-05-30 13:08:40|716.15|708.55|716.15|708.55|716.18|708.58|716.12|708.52|15
1653916130000|2022-05-30 13:08:50|716.17|708.57|716.2|708.6|716.2|708.6|716.17|708.57|6
1653916140000|2022-05-30 13:09:00|716.18|708.58|716.06|708.46|716.18|708.58|716.02|708.42|21
1653916150000|2022-05-30 13:09:10|716.07|708.47|716.14|708.54|716.22|708.62|716.07|708.47|9
1653916170000|2022-05-30 13:09:30|716.13|708.53|715.93|708.33|716.13|708.53|715.92|708.32|10
1653916180000|2022-05-30 13:09:40|715.94|708.34|715.97|708.37|715.97|708.37|715.93|708.33|5
1653916190000|2022-05-30 13:09:50|715.98|708.38|716.05|708.45|716.09|708.49|715.98|708.38|13
1653916200000|2022-05-30 13:10:00|716.01|708.41|715.89|708.29|716.01|708.41|715.86|708.26|8
1653916210000|2022-05-30 13:10:10|715.85|708.25|715.83|708.23|715.89|708.29|715.83|708.23|10
1653916220000|2022-05-30 13:10:20|715.86|708.26|715.85|708.25|715.86|708.26|715.79|708.19|7
1653916230000|2022-05-30 13:10:30|715.83|708.23|715.46|707.86|715.83|708.23|715.4|707.8|7
1653916240000|2022-05-30 13:10:40|715.45|707.85|715.46|707.86|715.46|707.86|715.39|707.79|12
1653916250000|2022-05-30 13:10:50|715.42|707.82|715.46|707.86|715.47|707.87|715.42|707.82|14
1653916260000|2022-05-30 13:11:00|715.26|707.66|715.19|707.59|715.26|707.66|715.15|707.55|21
1653916270000|2022-05-30 13:11:10|715.23|707.63|715.18|707.58|715.27|707.67|715.1|707.5|10
1653916280000|2022-05-30 13:11:20|715.14|707.54|715.18|707.58|715.18|707.58|715.1|707.5|10
1653916310000|2022-05-30 13:11:50|715.21|707.61|715.35|707.75|715.35|707.75|715.21|707.61|2
1653916320000|2022-05-30 13:12:00|715.31|707.71|715.25|707.65|715.31|707.71|715.25|707.65|2
1653916340000|2022-05-30 13:12:20|715.31|707.71|715.26|707.66|715.31|707.71|715.22|707.62|14
1653916350000|2022-05-30 13:12:30|715.24|707.64|715.34|707.74|715.34|707.74|715.24|707.64|6
1653916360000|2022-05-30 13:12:40|715.3|707.7|714.42|706.82|715.3|707.7|714.42|706.82|13
1653916370000|2022-05-30 13:12:50|714.4|706.8|714.26|706.66|714.41|706.81|714.21|706.61|6
1653916380000|2022-05-30 13:13:00|714.21|706.61|714.22|706.62|714.26|706.66|714.19|706.59|13
1653916390000|2022-05-30 13:13:10|714.18|706.58|714.21|706.61|714.3|706.7|714.18|706.58|9
1653916400000|2022-05-30 13:13:20|714.18|706.58|714.22|706.62|714.27|706.67|714.16|706.56|11
1653916410000|2022-05-30 13:13:30|714.21|706.61|714.23|706.63|714.3|706.7|713.98|706.38|23
1653916420000|2022-05-30 13:13:40|714.24|706.64|714.66|707.06|714.66|707.06|714.23|706.63|12
1653916430000|2022-05-30 13:13:50|714.64|707.04|714.61|707.01|714.64|707.04|714.56|706.96|9
1653916440000|2022-05-30 13:14:00|714.58|706.98|714.4|706.8|714.63|707.03|714.38|706.78|21
1653916450000|2022-05-30 13:14:10|714.43|706.83|714.38|706.78|714.43|706.83|714.38|706.78|7
1653916460000|2022-05-30 13:14:20|714.32|706.72|714.3|706.7|714.38|706.78|714.3|706.7|5
1653916470000|2022-05-30 13:14:30|714.29|706.69|713.45|705.85|714.3|706.7|713.44|705.84|16
1653916480000|2022-05-30 13:14:40|713.46|705.86|713.45|705.85|713.46|705.86|713.44|705.84|8
1653916490000|2022-05-30 13:14:50|713.43|705.83|713.44|705.84|713.46|705.86|713.43|705.83|15
1653916500000|2022-05-30 13:15:00|713.43|705.83|713.14|705.54|713.45|705.85|713.14|705.54|10
1653916510000|2022-05-30 13:15:10|713.15|705.55|713.48|705.88|713.51|705.91|713.15|705.55|14
1653916520000|2022-05-30 13:15:20|713.49|705.89|713.9|706.3|713.93|706.33|713.46|705.86|17
1653916530000|2022-05-30 13:15:30|713.92|706.32|713.95|706.35|714.02|706.42|713.81|706.21|20
1653916540000|2022-05-30 13:15:40|713.92|706.32|713.9|706.3|713.95|706.35|713.9|706.3|4
1653916550000|2022-05-30 13:15:50|713.95|706.35|713.9|706.3|713.95|706.35|713.89|706.29|6
1653916560000|2022-05-30 13:16:00|713.93|706.33|714.04|706.44|714.04|706.44|713.93|706.33|11
1653916570000|2022-05-30 13:16:10|714.02|706.42|713.87|706.27|714.03|706.43|713.87|706.27|4
1653916580000|2022-05-30 13:16:20|713.93|706.33|713.84|706.24|713.94|706.34|713.84|706.24|4
1653916590000|2022-05-30 13:16:30|713.83|706.23|713.96|706.36|713.96|706.36|713.83|706.23|11
1653916600000|2022-05-30 13:16:40|714.15|706.55|713.76|706.16|714.15|706.55|713.74|706.14|27
1653916610000|2022-05-30 13:16:50|713.9|706.3|713.92|706.32|713.94|706.34|713.79|706.19|21
1653916620000|2022-05-30 13:17:00|713.88|706.28|713.87|706.27|713.96|706.36|713.83|706.23|16
1653916630000|2022-05-30 13:17:10|713.89|706.29|713.95|706.35|713.95|706.35|713.88|706.28|5
1653916640000|2022-05-30 13:17:20|713.96|706.36|714.15|706.55|714.15|706.55|713.96|706.36|8
1653916650000|2022-05-30 13:17:30|714.17|706.57|714.2|706.6|714.2|706.6|714.16|706.56|5
1653916660000|2022-05-30 13:17:40|714.14|706.54|714.07|706.47|714.14|706.54|714.04|706.44|12
1653916670000|2022-05-30 13:17:50|714.06|706.46|713.89|706.29|714.09|706.49|713.89|706.29|18
1653916680000|2022-05-30 13:18:00|713.9|706.3|714.04|706.44|714.06|706.46|713.9|706.3|6
1653916690000|2022-05-30 13:18:10|714.05|706.45|714.12|706.52|714.12|706.52|714.05|706.45|5
1653916710000|2022-05-30 13:18:30|713.92|706.32|713.86|706.26|713.92|706.32|713.86|706.26|4
1653916720000|2022-05-30 13:18:40|713.87|706.27|713.88|706.28|714|706.4|713.82|706.22|12
1653916730000|2022-05-30 13:18:50|713.87|706.27|713.85|706.25|713.88|706.28|713.84|706.24|13
1653916740000|2022-05-30 13:19:00|713.83|706.23|713.81|706.21|713.88|706.28|713.75|706.15|11
1653916750000|2022-05-30 13:19:10|713.8|706.2|713.89|706.29|713.89|706.29|713.8|706.2|3
1653916760000|2022-05-30 13:19:20|713.87|706.27|713.34|705.74|713.87|706.27|713.34|705.74|20
1653916770000|2022-05-30 13:19:30|713.3|705.7|713.19|705.59|713.32|705.72|713.14|705.54|14
1653916780000|2022-05-30 13:19:40|713.18|705.58|712.39|704.79|713.21|705.61|712.39|704.79|25
1653916790000|2022-05-30 13:19:50|712.43|704.83|712.22|704.62|712.44|704.84|712.22|704.62|17
1653916800000|2022-05-30 13:20:00|712.23|704.63|711.85|704.25|712.24|704.64|711.53|703.93|24
1653916810000|2022-05-30 13:20:10|711.83|704.23|712.56|704.96|712.62|705.02|711.81|704.21|21
1653916820000|2022-05-30 13:20:20|712.51|704.91|712.67|705.07|712.86|705.26|712.42|704.82|20
1653916830000|2022-05-30 13:20:30|712.68|705.08|712.64|705.04|712.72|705.12|712.62|705.02|13
1653916840000|2022-05-30 13:20:40|712.62|705.02|712.83|705.23|712.88|705.28|712.6|705|22
1653916850000|2022-05-30 13:20:50|712.88|705.28|712.83|705.23|712.89|705.29|712.79|705.19|20
1653916860000|2022-05-30 13:21:00|712.8|705.2|712.88|705.28|712.92|705.32|712.8|705.2|13
1653916870000|2022-05-30 13:21:10|712.89|705.29|712.86|705.26|713.02|705.42|712.81|705.21|18
1653916880000|2022-05-30 13:21:20|712.83|705.23|712.88|705.28|712.88|705.28|712.71|705.11|13
1653916890000|2022-05-30 13:21:30|712.92|705.32|712.94|705.34|712.95|705.35|712.86|705.26|19
1653916900000|2022-05-30 13:21:40|712.95|705.35|712.95|705.35|713.06|705.46|712.95|705.35|9
1653916910000|2022-05-30 13:21:50|712.93|705.33|712.86|705.26|712.93|705.33|712.83|705.23|18
1653916920000|2022-05-30 13:22:00|712.88|705.28|712.92|705.32|712.92|705.32|712.85|705.25|5
1653916930000|2022-05-30 13:22:10|713.09|705.49|713.06|705.46|713.1|705.5|713.06|705.46|5
1653916940000|2022-05-30 13:22:20|713.13|705.53|714.02|706.42|714.02|706.42|713.13|705.53|22
1653916950000|2022-05-30 13:22:30|714.03|706.43|714.21|706.61|714.37|706.77|714.03|706.43|25
1653916960000|2022-05-30 13:22:40|714.19|706.59|714.18|706.58|714.48|706.88|714.12|706.52|27
1653916970000|2022-05-30 13:22:50|714.19|706.59|713.96|706.36|714.19|706.59|713.96|706.36|20
1653916980000|2022-05-30 13:23:00|713.97|706.37|714.11|706.51|714.18|706.58|713.97|706.37|15
1653916990000|2022-05-30 13:23:10|714.15|706.55|714.15|706.55|714.2|706.6|714.09|706.49|23
1653917000000|2022-05-30 13:23:20|714.11|706.51|714.35|706.75|714.42|706.82|714.11|706.51|15
1653917010000|2022-05-30 13:23:30|714.33|706.73|714.48|706.88|714.48|706.88|714.32|706.72|13
1653917020000|2022-05-30 13:23:40|714.45|706.85|714.55|706.95|714.56|706.96|714.33|706.73|17
1653917030000|2022-05-30 13:23:50|714.63|707.03|714.33|706.73|714.65|707.05|714.3|706.7|23
1653917040000|2022-05-30 13:24:00|714.31|706.71|714.53|706.93|714.54|706.94|714.2|706.6|24
1653917050000|2022-05-30 13:24:10|714.43|706.83|713.89|706.29|714.5|706.9|713.86|706.26|19
1653917060000|2022-05-30 13:24:20|713.95|706.35|713.95|706.35|714.05|706.45|713.94|706.34|12
1653917070000|2022-05-30 13:24:30|713.96|706.36|713.59|705.99|713.96|706.36|713.59|705.99|4
1653917080000|2022-05-30 13:24:40|713.67|706.07|714.06|706.46|714.25|706.65|713.67|706.07|13
1653917090000|2022-05-30 13:24:50|713.95|706.35|714.2|706.6|714.2|706.6|713.95|706.35|7
1653917100000|2022-05-30 13:25:00|714.19|706.59|714.25|706.65|714.25|706.65|714.16|706.56|17
1653917110000|2022-05-30 13:25:10|714.22|706.62|714.13|706.53|714.29|706.69|714.12|706.52|18
1653917120000|2022-05-30 13:25:20|714.14|706.54|714.41|706.81|714.41|706.81|714.07|706.47|19
1653917130000|2022-05-30 13:25:30|714.42|706.82|714.41|706.81|714.52|706.92|714.41|706.81|8
1653917140000|2022-05-30 13:25:40|714.42|706.82|714.42|706.82|714.5|706.9|714.42|706.82|5
1653917150000|2022-05-30 13:25:50|714.58|706.98|714.67|707.07|714.67|707.07|714.42|706.82|15
1653917160000|2022-05-30 13:26:00|714.66|707.06|714.73|707.13|714.73|707.13|714.59|706.99|6
1653917170000|2022-05-30 13:26:10|714.66|707.06|714.6|707|714.74|707.14|714.6|707|11
1653917180000|2022-05-30 13:26:20|714.59|706.99|714.19|706.59|714.59|706.99|714.17|706.57|8
1653917190000|2022-05-30 13:26:30|714.2|706.6|714.18|706.58|714.21|706.61|714.1|706.5|11
1653917200000|2022-05-30 13:26:40|714.2|706.6|714.06|706.46|714.2|706.6|713.99|706.39|17
1653917210000|2022-05-30 13:26:50|714.07|706.47|713.82|706.22|714.07|706.47|713.77|706.17|12
1653917220000|2022-05-30 13:27:00|713.81|706.21|713.94|706.34|713.98|706.38|713.81|706.21|13
1653917230000|2022-05-30 13:27:10|713.97|706.37|714.02|706.42|714.02|706.42|713.79|706.19|9
1653917240000|2022-05-30 13:27:20|713.97|706.37|713.28|705.68|713.99|706.39|713.24|705.64|20
1653917250000|2022-05-30 13:27:30|713.27|705.67|712.59|704.99|713.27|705.67|712.55|704.95|18
1653917260000|2022-05-30 13:27:40|712.58|704.98|712.52|704.92|712.58|704.98|712.48|704.88|18
1653917270000|2022-05-30 13:27:50|712.53|704.93|712.69|705.09|712.9|705.3|712.42|704.82|27
1653917280000|2022-05-30 13:28:00|712.68|705.08|712.53|704.93|712.68|705.08|712.44|704.84|12
1653917290000|2022-05-30 13:28:10|712.65|705.05|712.68|705.08|712.69|705.09|712.54|704.94|8
1653917300000|2022-05-30 13:28:20|712.6|705|712.66|705.06|712.71|705.11|712.6|705|8
1653917310000|2022-05-30 13:28:30|712.67|705.07|712.66|705.06|712.67|705.07|712.66|705.06|2
1653917320000|2022-05-30 13:28:40|712.64|705.04|712.61|705.01|712.75|705.15|712.61|705.01|5
1653917330000|2022-05-30 13:28:50|712.45|704.85|712.61|705.01|712.61|705.01|712.45|704.85|2
1653917340000|2022-05-30 13:29:00|712.6|705|712.58|704.98|712.6|705|712.58|704.98|2
1653917360000|2022-05-30 13:29:20|712.66|705.06|712.84|705.24|712.88|705.28|712.66|705.06|13
1653917370000|2022-05-30 13:29:30|712.86|705.26|712.77|705.17|712.94|705.34|712.77|705.17|16
1653917380000|2022-05-30 13:29:40|712.86|705.26|712.88|705.28|712.89|705.29|712.77|705.17|14
1653917390000|2022-05-30 13:29:50|712.76|705.16|712.88|705.28|712.92|705.32|712.76|705.16|19
1653917400000|2022-05-30 13:30:00|712.89|705.29|712.99|705.39|713.1|705.5|712.8|705.2|20
1653917410000|2022-05-30 13:30:10|712.97|705.37|713.03|705.43|713.03|705.43|712.85|705.25|17
1653917420000|2022-05-30 13:30:20|713.06|705.46|713.04|705.44|713.11|705.51|713.03|705.43|14
1653917430000|2022-05-30 13:30:30|712.94|705.34|712.6|705|712.94|705.34|712.58|704.98|6
1653917440000|2022-05-30 13:30:40|712.57|704.97|712.58|704.98|712.61|705.01|712.57|704.97|4
1653917450000|2022-05-30 13:30:50|712.65|705.05|712.75|705.15|712.75|705.15|712.58|704.98|4
1653917460000|2022-05-30 13:31:00|712.83|705.23|712.92|705.32|712.92|705.32|712.67|705.07|8
1653917470000|2022-05-30 13:31:10|712.85|705.25|713.35|705.75|713.37|705.77|712.85|705.25|11
1653917480000|2022-05-30 13:31:20|713.4|705.8|713.44|705.84|713.44|705.84|713.4|705.8|6
1653917490000|2022-05-30 13:31:30|713.42|705.82|714.06|706.46|714.06|706.46|713.42|705.82|15
1653917500000|2022-05-30 13:31:40|714.11|706.51|713.9|706.3|714.21|706.61|713.89|706.29|22
1653917510000|2022-05-30 13:31:50|713.88|706.28|713.7|706.1|713.89|706.29|713.67|706.07|18
1653917520000|2022-05-30 13:32:00|713.69|706.09|714.01|706.41|714.12|706.52|713.69|706.09|21
1653917530000|2022-05-30 13:32:10|714.04|706.44|713.98|706.38|714.07|706.47|713.93|706.33|19
1653917540000|2022-05-30 13:32:20|713.99|706.39|714.12|706.52|714.13|706.53|713.99|706.39|18
1653917550000|2022-05-30 13:32:30|714.1|706.5|713.87|706.27|714.1|706.5|713.87|706.27|18
1653917560000|2022-05-30 13:32:40|713.88|706.28|714.01|706.41|714.01|706.41|713.62|706.02|13
1653917570000|2022-05-30 13:32:50|713.93|706.33|714|706.4|714.15|706.55|713.93|706.33|12
1653917580000|2022-05-30 13:33:00|713.95|706.35|713.99|706.39|714|706.4|713.95|706.35|8
1653917590000|2022-05-30 13:33:10|714|706.4|714.29|706.69|714.29|706.69|713.97|706.37|11
1653917600000|2022-05-30 13:33:20|714.3|706.7|714.15|706.55|714.3|706.7|714.07|706.47|10
1653917610000|2022-05-30 13:33:30|714.16|706.56|714.01|706.41|714.18|706.58|713.95|706.35|18
1653917620000|2022-05-30 13:33:40|714|706.4|714.04|706.44|714.1|706.5|713.98|706.38|13
1653917630000|2022-05-30 13:33:50|714.05|706.45|714.04|706.44|714.05|706.45|714.01|706.41|8
1653917640000|2022-05-30 13:34:00|714.05|706.45|714.16|706.56|714.16|706.56|714.01|706.41|7
1653917650000|2022-05-30 13:34:10|714.14|706.54|714.01|706.41|714.19|706.59|713.99|706.39|16
1653917660000|2022-05-30 13:34:20|714.02|706.42|714.08|706.48|714.08|706.48|713.96|706.36|9
1653917670000|2022-05-30 13:34:30|713.97|706.37|714.08|706.48|714.09|706.49|713.97|706.37|11
1653917680000|2022-05-30 13:34:40|714.05|706.45|714.11|706.51|714.14|706.54|714.05|706.45|8
1653917690000|2022-05-30 13:34:50|714.1|706.5|714.14|706.54|714.18|706.58|714.08|706.48|13
1653917700000|2022-05-30 13:35:00|714.15|706.55|714.48|706.88|714.57|706.97|714.11|706.51|15
1653917710000|2022-05-30 13:35:10|714.49|706.89|714.56|706.96|714.56|706.96|714.49|706.89|2
1653917720000|2022-05-30 13:35:20|714.57|706.97|714.09|706.49|714.58|706.98|714.06|706.46|15
1653917730000|2022-05-30 13:35:30|713.97|706.37|713.84|706.24|714.09|706.49|713.75|706.15|18
1653917740000|2022-05-30 13:35:40|713.92|706.32|713.64|706.04|713.92|706.32|713.64|706.04|8
1653917750000|2022-05-30 13:35:50|713.66|706.06|713.92|706.32|713.92|706.32|713.66|706.06|10
1653917760000|2022-05-30 13:36:00|714.07|706.47|714.27|706.67|714.27|706.67|713.97|706.37|13
1653917770000|2022-05-30 13:36:10|714.32|706.72|714.23|706.63|714.46|706.86|714.22|706.62|11
1653917790000|2022-05-30 13:36:30|714.28|706.68|714.01|706.41|714.28|706.68|713.98|706.38|11
1653917800000|2022-05-30 13:36:40|714|706.4|714.22|706.62|714.23|706.63|714|706.4|15
1653917810000|2022-05-30 13:36:50|714.21|706.61|714.16|706.56|714.21|706.61|714.14|706.54|7
1653917820000|2022-05-30 13:37:00|714.15|706.55|713.99|706.39|714.15|706.55|713.96|706.36|8
1653917830000|2022-05-30 13:37:10|714.02|706.42|713.96|706.36|714.02|706.42|713.96|706.36|7
1653917840000|2022-05-30 13:37:20|713.92|706.32|713.23|705.63|713.96|706.36|713.23|705.63|19
1653917850000|2022-05-30 13:37:30|713.24|705.64|713.07|705.47|713.29|705.69|713.03|705.43|12
1653917860000|2022-05-30 13:37:40|713.06|705.46|713.04|705.44|713.06|705.46|712.8|705.2|12
1653917870000|2022-05-30 13:37:50|713|705.4|713.39|705.79|713.4|705.8|713|705.4|17
1653917880000|2022-05-30 13:38:00|713.4|705.8|713.57|705.97|713.64|706.04|713.4|705.8|19
1653917890000|2022-05-30 13:38:10|713.58|705.98|713.67|706.07|713.68|706.08|713.55|705.95|15
1653917900000|2022-05-30 13:38:20|713.68|706.08|713.73|706.13|713.73|706.13|713.53|705.93|13
1653917910000|2022-05-30 13:38:30|713.7|706.1|713.73|706.13|713.73|706.13|713.63|706.03|6
1653917920000|2022-05-30 13:38:40|713.72|706.12|714.13|706.53|714.16|706.56|713.58|705.98|15
1653917930000|2022-05-30 13:38:50|714.14|706.54|714.19|706.59|714.29|706.69|713.91|706.31|13
1653917940000|2022-05-30 13:39:00|714.21|706.61|714.23|706.63|714.24|706.64|714.19|706.59|6
1653917950000|2022-05-30 13:39:10|714.38|706.78|714.57|706.97|714.57|706.97|714.38|706.78|9
1653917960000|2022-05-30 13:39:20|714.58|706.98|714.91|707.31|714.91|707.31|714.55|706.95|18
1653917970000|2022-05-30 13:39:30|714.92|707.32|715.43|707.83|715.43|707.83|714.92|707.32|9
1653917980000|2022-05-30 13:39:40|715.42|707.82|715.42|707.82|715.42|707.82|715.4|707.8|3
1653917990000|2022-05-30 13:39:50|715.41|707.81|715.55|707.95|715.56|707.96|715.39|707.79|12
1653918000000|2022-05-30 13:40:00|715.6|708|715.64|708.04|715.72|708.12|715.55|707.95|10
1653918010000|2022-05-30 13:40:10|715.69|708.09|715.73|708.13|715.74|708.14|715.69|708.09|8
1653918020000|2022-05-30 13:40:20|715.74|708.14|716.01|708.41|716.12|708.52|715.73|708.13|18
1653918030000|2022-05-30 13:40:30|716.08|708.48|716.24|708.64|716.29|708.69|716.08|708.48|18
1653918040000|2022-05-30 13:40:40|716.08|708.48|715.92|708.32|716.08|708.48|715.92|708.32|9
1653918050000|2022-05-30 13:40:50|715.91|708.31|715.92|708.32|715.92|708.32|715.91|708.31|4
1653918060000|2022-05-30 13:41:00|715.93|708.33|715.46|707.86|715.93|708.33|715.18|707.58|16
1653918070000|2022-05-30 13:41:10|715.63|708.03|715.2|707.6|715.7|708.1|715.2|707.6|15
1653918080000|2022-05-30 13:41:20|715.17|707.57|715.1|707.5|715.2|707.6|715.1|707.5|6
1653918100000|2022-05-30 13:41:40|715.12|707.52|715.29|707.69|715.29|707.69|715.12|707.52|4
1653918110000|2022-05-30 13:41:50|715.3|707.7|715.3|707.7|715.3|707.7|715.3|707.7|1
1653918120000|2022-05-30 13:42:00|715.39|707.79|715.23|707.63|715.39|707.79|715.15|707.55|11
1653918130000|2022-05-30 13:42:10|715.21|707.61|714.98|707.38|715.21|707.61|714.96|707.36|17
1653918150000|2022-05-30 13:42:30|715.08|707.48|715.12|707.52|715.14|707.54|715.08|707.48|8
1653918160000|2022-05-30 13:42:40|714.97|707.37|714.95|707.35|714.97|707.37|714.95|707.35|2
1653918170000|2022-05-30 13:42:50|714.96|707.36|715.1|707.5|715.1|707.5|714.95|707.35|13
1653918180000|2022-05-30 13:43:00|715.08|707.48|715.08|707.48|715.09|707.49|714.88|707.28|11
1653918200000|2022-05-30 13:43:20|715.06|707.46|715.06|707.46|715.06|707.46|715.06|707.46|1
1653918210000|2022-05-30 13:43:30|714.97|707.37|714.91|707.31|714.97|707.37|714.91|707.31|2
1653918220000|2022-05-30 13:43:40|714.87|707.27|714.7|707.1|714.87|707.27|714.37|706.77|17
1653918230000|2022-05-30 13:43:50|714.71|707.11|714.98|707.38|715.13|707.53|714.71|707.11|17
1653918240000|2022-05-30 13:44:00|714.97|707.37|715.04|707.44|715.04|707.44|714.86|707.26|17
1653918250000|2022-05-30 13:44:10|715.01|707.41|715.01|707.41|715.26|707.66|714.99|707.39|16
1653918260000|2022-05-30 13:44:20|715|707.4|715.05|707.45|715.11|707.51|714.93|707.33|8
1653918270000|2022-05-30 13:44:30|715.07|707.47|715.05|707.45|715.08|707.48|715.03|707.43|8
1653918280000|2022-05-30 13:44:40|715.08|707.48|715.06|707.46|715.08|707.48|714.81|707.21|24
1653918290000|2022-05-30 13:44:50|714.98|707.38|714.72|707.12|714.99|707.39|714.72|707.12|8
1653918300000|2022-05-30 13:45:00|714.73|707.13|714.7|707.1|714.81|707.21|714.7|707.1|13
1653918310000|2022-05-30 13:45:10|714.69|707.09|714.88|707.28|714.97|707.37|714.66|707.06|13
1653918320000|2022-05-30 13:45:20|714.84|707.24|714.85|707.25|714.85|707.25|714.84|707.24|2
1653918330000|2022-05-30 13:45:30|714.84|707.24|714.85|707.25|714.85|707.25|714.83|707.23|4
1653918340000|2022-05-30 13:45:40|714.83|707.23|714.96|707.36|715.12|707.52|714.83|707.23|11
1653918350000|2022-05-30 13:45:50|714.97|707.37|714.94|707.34|714.98|707.38|714.85|707.25|6
1653918360000|2022-05-30 13:46:00|714.92|707.32|714.91|707.31|715.02|707.42|714.85|707.25|11
1653918370000|2022-05-30 13:46:10|714.93|707.33|714.93|707.33|714.93|707.33|714.93|707.33|1
1653918380000|2022-05-30 13:46:20|715|707.4|715.07|707.47|715.07|707.47|714.9|707.3|14
1653918390000|2022-05-30 13:46:30|715.01|707.41|714.96|707.36|715.04|707.44|714.96|707.36|8
1653918400000|2022-05-30 13:46:40|714.99|707.39|714.95|707.35|715.05|707.45|714.95|707.35|4
1653918410000|2022-05-30 13:46:50|714.98|707.38|714.85|707.25|714.98|707.38|714.85|707.25|3
1653918420000|2022-05-30 13:47:00|714.84|707.24|714.74|707.14|714.84|707.24|714.74|707.14|2
1653918430000|2022-05-30 13:47:10|714.79|707.19|714.74|707.14|714.79|707.19|714.74|707.14|3
1653918440000|2022-05-30 13:47:20|714.76|707.16|714.76|707.16|714.76|707.16|714.76|707.16|1
1653918460000|2022-05-30 13:47:40|714.77|707.17|714.77|707.17|714.82|707.22|714.77|707.17|4
1653918480000|2022-05-30 13:48:00|714.76|707.16|715|707.4|715.12|707.52|714.76|707.16|10
1653918490000|2022-05-30 13:48:10|715.01|707.41|714.77|707.17|715.01|707.41|714.74|707.14|10
1653918500000|2022-05-30 13:48:20|714.87|707.27|715.03|707.43|715.03|707.43|714.78|707.18|17
1653918510000|2022-05-30 13:48:30|715.04|707.44|715.51|707.91|715.64|708.04|715.04|707.44|18
1653918520000|2022-05-30 13:48:40|715.5|707.9|715.58|707.98|715.61|708.01|715.48|707.88|7
1653918530000|2022-05-30 13:48:50|715.61|708.01|715.43|707.83|715.64|708.04|715.43|707.83|7
1653918540000|2022-05-30 13:49:00|715.35|707.75|715.31|707.71|715.35|707.75|715.29|707.69|4
1653918550000|2022-05-30 13:49:10|715.29|707.69|715.14|707.54|715.33|707.73|715.11|707.51|9
1653918560000|2022-05-30 13:49:20|715.07|707.47|715.07|707.47|715.07|707.47|715.07|707.47|1
1653918570000|2022-05-30 13:49:30|715.06|707.46|715|707.4|715.07|707.47|714.9|707.3|11
1653918580000|2022-05-30 13:49:40|714.99|707.39|714.44|706.84|715.04|707.44|714.41|706.81|16
1653918590000|2022-05-30 13:49:50|714.41|706.81|714.42|706.82|714.44|706.84|714.41|706.81|13
1653918600000|2022-05-30 13:50:00|714.43|706.83|715|707.4|715.01|707.41|714.43|706.83|17
1653918610000|2022-05-30 13:50:10|715.05|707.45|715.43|707.83|715.48|707.88|715.05|707.45|10
1653918620000|2022-05-30 13:50:20|715.42|707.82|715.1|707.5|715.42|707.82|715.06|707.46|9
1653918630000|2022-05-30 13:50:30|715.09|707.49|715.18|707.58|715.18|707.58|715.06|707.46|8
1653918640000|2022-05-30 13:50:40|715.17|707.57|715.16|707.56|715.17|707.57|715.06|707.46|18
1653918650000|2022-05-30 13:50:50|715.15|707.55|716.28|708.68|716.28|708.68|715.15|707.55|23
1653918660000|2022-05-30 13:51:00|716.4|708.8|716.25|708.65|716.44|708.84|716.24|708.64|6
1653918670000|2022-05-30 13:51:10|716.56|708.96|716.56|708.96|716.56|708.96|716.56|708.96|1
1653918680000|2022-05-30 13:51:20|716.53|708.93|717.77|710.17|717.78|710.18|716.53|708.93|24
1653918690000|2022-05-30 13:51:30|717.74|710.14|717.73|710.13|717.74|710.14|717.64|710.04|8
1653918700000|2022-05-30 13:51:40|717.7|710.1|717.78|710.18|717.79|710.19|717.7|710.1|6
1653918710000|2022-05-30 13:51:50|717.79|710.19|717.84|710.24|717.88|710.28|717.73|710.13|6
1653918720000|2022-05-30 13:52:00|717.81|710.21|717.91|710.31|717.96|710.36|717.75|710.15|12
1653918730000|2022-05-30 13:52:10|717.95|710.35|717.97|710.37|718.01|710.41|717.91|710.31|13
1653918740000|2022-05-30 13:52:20|717.96|710.36|717.43|709.83|717.96|710.36|717.43|709.83|12
1653918750000|2022-05-30 13:52:30|717.42|709.82|717.33|709.73|717.42|709.82|717.33|709.73|5
1653918760000|2022-05-30 13:52:40|717.27|709.67|716.97|709.37|717.27|709.67|716.95|709.35|12
1653918770000|2022-05-30 13:52:50|717.03|709.43|717.27|709.67|717.27|709.67|717.01|709.41|22
1653918780000|2022-05-30 13:53:00|717.29|709.69|717.25|709.65|717.29|709.69|717.03|709.43|25
1653918790000|2022-05-30 13:53:10|717.24|709.64|717.04|709.44|717.24|709.64|717.04|709.44|13
1653918800000|2022-05-30 13:53:20|717.02|709.42|716.97|709.37|717.14|709.54|716.97|709.37|8
1653918810000|2022-05-30 13:53:30|717.18|709.58|717.17|709.57|717.19|709.59|717.15|709.55|8
1653918820000|2022-05-30 13:53:40|717.18|709.58|717.17|709.57|717.19|709.59|717.15|709.55|5
1653918830000|2022-05-30 13:53:50|717.15|709.55|717.12|709.52|717.15|709.55|717.12|709.52|2
1653918840000|2022-05-30 13:54:00|717.18|709.58|717.18|709.58|717.21|709.61|717.16|709.56|9
1653918850000|2022-05-30 13:54:10|717.17|709.57|717.19|709.59|717.19|709.59|717.17|709.57|2
1653918860000|2022-05-30 13:54:20|717.17|709.57|717.16|709.56|717.17|709.57|717.16|709.56|4
1653918880000|2022-05-30 13:54:40|717.15|709.55|717.13|709.53|717.15|709.55|717.13|709.53|4
1653918890000|2022-05-30 13:54:50|717.12|709.52|717.41|709.81|717.41|709.81|717.05|709.45|16
1653918900000|2022-05-30 13:55:00|717.37|709.77|717.42|709.82|717.76|710.16|717.33|709.73|21
1653918910000|2022-05-30 13:55:10|717.37|709.77|717.49|709.89|717.86|710.26|717.37|709.77|12
1653918920000|2022-05-30 13:55:20|717.47|709.87|717.48|709.88|717.6|710|717.47|709.87|6
1653918930000|2022-05-30 13:55:30|717.6|710|717.79|710.19|717.95|710.35|717.6|710|5
1653918940000|2022-05-30 13:55:40|717.78|710.18|717.74|710.14|717.78|710.18|717.47|709.87|10
1653918950000|2022-05-30 13:55:50|717.73|710.13|717.81|710.21|717.81|710.21|717.73|710.13|9
1653918960000|2022-05-30 13:56:00|717.8|710.2|717.8|710.2|717.81|710.21|717.8|710.2|5
1653918970000|2022-05-30 13:56:10|717.81|710.21|717.85|710.25|717.85|710.25|717.81|710.21|2
1653918980000|2022-05-30 13:56:20|717.86|710.26|717.55|709.95|717.86|710.26|717.55|709.95|9
1653918990000|2022-05-30 13:56:30|717.56|709.96|717.56|709.96|717.56|709.96|717.56|709.96|1
1653919010000|2022-05-30 13:56:50|717.55|709.95|717.22|709.62|717.55|709.95|717.19|709.59|9
1653919020000|2022-05-30 13:57:00|717.13|709.53|717.72|710.12|717.74|710.14|717.13|709.53|15
1653919030000|2022-05-30 13:57:10|717.73|710.13|717.64|710.04|717.73|710.13|717.58|709.98|9
1653919040000|2022-05-30 13:57:20|717.65|710.05|717.6|710|717.68|710.08|717.6|710|6
1653919050000|2022-05-30 13:57:30|717.56|709.96|717.75|710.15|717.75|710.15|717.56|709.96|2
1653919060000|2022-05-30 13:57:40|717.65|710.05|717.43|709.83|717.65|710.05|717.36|709.76|7
1653919080000|2022-05-30 13:58:00|717.44|709.84|717.22|709.62|717.44|709.84|717.16|709.56|8
1653919090000|2022-05-30 13:58:10|717.17|709.57|717.16|709.56|717.17|709.57|717.15|709.55|3
1653919100000|2022-05-30 13:58:20|717.19|709.59|717.25|709.65|717.26|709.66|717.19|709.59|4
1653919110000|2022-05-30 13:58:30|717.26|709.66|717.67|710.07|717.67|710.07|717.26|709.66|18
1653919120000|2022-05-30 13:58:40|717.89|710.29|717.65|710.05|717.89|710.29|717.45|709.85|21
1653919130000|2022-05-30 13:58:50|717.67|710.07|717.91|710.31|717.91|710.31|717.67|710.07|4
1653919140000|2022-05-30 13:59:00|718.03|710.43|718.24|710.64|718.24|710.64|717.85|710.25|8
1653919150000|2022-05-30 13:59:10|718.23|710.63|717.53|709.93|718.23|710.63|717.53|709.93|10
1653919160000|2022-05-30 13:59:20|717.52|709.92|717.79|710.19|717.82|710.22|717.52|709.92|5
1653919170000|2022-05-30 13:59:30|717.72|710.12|717.58|709.98|717.72|710.12|717.58|709.98|3
1653919180000|2022-05-30 13:59:40|717.95|710.35|718.02|710.42|718.02|710.42|717.95|710.35|2
1653919190000|2022-05-30 13:59:50|718.08|710.48|718.02|710.42|718.13|710.53|717.94|710.34|11
1653919200000|2022-05-30 14:00:00|717.99|710.39|717.92|710.32|718.08|710.48|717.82|710.22|21
1653919210000|2022-05-30 14:00:10|717.93|710.33|717.96|710.36|718.01|710.41|717.91|710.31|13
1653919220000|2022-05-30 14:00:20|717.9|710.3|717.83|710.23|717.9|710.3|717.83|710.23|4
1653919230000|2022-05-30 14:00:30|717.71|710.11|717.73|710.13|717.74|710.14|717.46|709.86|16
1653919240000|2022-05-30 14:00:40|717.72|710.12|717.68|710.08|717.75|710.15|717.68|710.08|14
1653919250000|2022-05-30 14:00:50|717.7|710.1|717.86|710.26|717.89|710.29|717.7|710.1|13
1653919260000|2022-05-30 14:01:00|717.95|710.35|717.79|710.19|717.95|710.35|717.73|710.13|9
1653919270000|2022-05-30 14:01:10|717.8|710.2|717.85|710.25|717.87|710.27|717.79|710.19|8
1653919280000|2022-05-30 14:01:20|717.86|710.26|717.96|710.36|717.98|710.38|717.71|710.11|11
1653919290000|2022-05-30 14:01:30|717.97|710.37|718.54|710.94|718.62|711.02|717.96|710.36|16
1653919310000|2022-05-30 14:01:50|718.5|710.9|718.47|710.87|718.52|710.92|718.46|710.86|8
1653919320000|2022-05-30 14:02:00|718.54|710.94|718.21|710.61|718.55|710.95|718.21|710.61|7
1653919330000|2022-05-30 14:02:10|718.24|710.64|718.21|710.61|718.24|710.64|718.21|710.61|2
1653919340000|2022-05-30 14:02:20|718.15|710.55|718.2|710.6|718.22|710.62|718.03|710.43|14
1653919350000|2022-05-30 14:02:30|718.11|710.51|717.8|710.2|718.16|710.56|717.8|710.2|12
1653919360000|2022-05-30 14:02:40|717.73|710.13|717.96|710.36|718.04|710.44|717.73|710.13|17
1653919370000|2022-05-30 14:02:50|717.94|710.34|717.89|710.29|717.99|710.39|717.83|710.23|11
1653919380000|2022-05-30 14:03:00|717.91|710.31|718.45|710.85|718.47|710.87|717.91|710.31|16
1653919390000|2022-05-30 14:03:10|718.41|710.81|718.6|711|718.73|711.13|718.41|710.81|15
1653919400000|2022-05-30 14:03:20|718.57|710.97|718.62|711.02|718.62|711.02|718.57|710.97|8
1653919410000|2022-05-30 14:03:30|718.61|711.01|718.28|710.68|718.61|711.01|718.28|710.68|3
1653919420000|2022-05-30 14:03:40|718.27|710.67|718.25|710.65|718.3|710.7|718.22|710.62|9
1653919430000|2022-05-30 14:03:50|718.24|710.64|717.79|710.19|718.25|710.65|717.79|710.19|8
1653919440000|2022-05-30 14:04:00|717.8|710.2|718.43|710.83|718.43|710.83|717.8|710.2|10
1653919450000|2022-05-30 14:04:10|718.45|710.85|718.28|710.68|718.5|710.9|718.28|710.68|9
1653919460000|2022-05-30 14:04:20|718.29|710.69|718.44|710.84|718.47|710.87|718.24|710.64|17
1653919470000|2022-05-30 14:04:30|718.35|710.75|718.85|711.25|718.88|711.28|718.35|710.75|24
1653919480000|2022-05-30 14:04:40|718.91|711.31|718.86|711.26|718.91|711.31|718.71|711.11|11
1653919490000|2022-05-30 14:04:50|718.87|711.27|718.9|711.3|718.9|711.3|718.87|711.27|2
1653919500000|2022-05-30 14:05:00|718.87|711.27|719.02|711.42|719.02|711.42|718.87|711.27|8
1653919510000|2022-05-30 14:05:10|719.01|711.41|719.49|711.89|719.51|711.91|719.01|711.41|6
1653919520000|2022-05-30 14:05:20|719.5|711.9|719.73|712.13|719.88|712.28|719.49|711.89|19
1653919530000|2022-05-30 14:05:30|719.75|712.15|720.2|712.6|720.2|712.6|719.57|711.97|15
1653919540000|2022-05-30 14:05:40|720.21|712.61|720.74|713.14|720.74|713.14|720.12|712.52|25
1653919550000|2022-05-30 14:05:50|720.76|713.16|721.33|713.73|721.33|713.73|720.56|712.96|21
1653919560000|2022-05-30 14:06:00|721.31|713.71|722.38|714.78|722.38|714.78|721.25|713.65|33
1653919570000|2022-05-30 14:06:10|722.35|714.75|722.01|714.41|722.4|714.8|721.98|714.38|29
1653919580000|2022-05-30 14:06:20|722.19|714.59|722.13|714.53|722.2|714.6|722.04|714.44|17
1653919590000|2022-05-30 14:06:30|722.02|714.42|722.04|714.44|722.19|714.59|722.02|714.42|15
1653919600000|2022-05-30 14:06:40|722.05|714.45|722.03|714.43|722.05|714.45|721.99|714.39|12
1653919610000|2022-05-30 14:06:50|722.04|714.44|722.08|714.48|722.25|714.65|721.98|714.38|22
1653919620000|2022-05-30 14:07:00|722.09|714.49|722.33|714.73|722.4|714.8|722.01|714.41|22
1653919630000|2022-05-30 14:07:10|722.24|714.64|722.19|714.59|722.29|714.69|722.19|714.59|14
1653919640000|2022-05-30 14:07:20|722.18|714.58|722.37|714.77|722.37|714.77|722.13|714.53|21
1653919650000|2022-05-30 14:07:30|722.36|714.76|722.41|714.81|722.45|714.85|722.36|714.76|16
1653919660000|2022-05-30 14:07:40|722.37|714.77|722.3|714.7|722.59|714.99|722.28|714.68|10
1653919670000|2022-05-30 14:07:50|722.34|714.74|722.34|714.74|722.34|714.74|722.34|714.74|1
1653919680000|2022-05-30 14:08:00|722.33|714.73|722.34|714.74|722.34|714.74|722.33|714.73|2
1653919690000|2022-05-30 14:08:10|722.33|714.73|721.56|713.96|722.39|714.79|721.41|713.81|20
1653919700000|2022-05-30 14:08:20|721.57|713.97|721.29|713.69|721.58|713.98|721.29|713.69|14
1653919710000|2022-05-30 14:08:30|721.28|713.68|721.24|713.64|721.32|713.72|721.23|713.63|13
1653919720000|2022-05-30 14:08:40|721.25|713.65|721.12|713.52|721.28|713.68|721.09|713.49|9
1653919730000|2022-05-30 14:08:50|721.13|713.53|721.13|713.53|721.13|713.53|721.13|713.53|1
1653919740000|2022-05-30 14:09:00|721.17|713.57|721.09|713.49|721.17|713.57|721.09|713.49|7
1653919750000|2022-05-30 14:09:10|721.11|713.51|721.12|713.52|721.12|713.52|721.1|713.5|4
1653919760000|2022-05-30 14:09:20|721.15|713.55|722.1|714.5|722.1|714.5|721.15|713.55|22
1653919770000|2022-05-30 14:09:30|721.97|714.37|722.36|714.76|722.65|715.05|721.97|714.37|21
1653919780000|2022-05-30 14:09:40|722.37|714.77|722.58|714.98|722.7|715.1|722.36|714.76|18
1653919790000|2022-05-30 14:09:50|723.01|715.41|724.91|717.31|724.91|717.31|723.01|715.41|26
1653919800000|2022-05-30 14:10:00|724.92|717.32|724.92|717.32|724.92|717.32|724.79|717.19|13
1653919810000|2022-05-30 14:10:10|724.82|717.22|725.87|718.27|725.9|718.3|724.76|717.16|30
1653919820000|2022-05-30 14:10:20|725.79|718.19|725.96|718.36|725.96|718.36|725.6|718|34
1653919830000|2022-05-30 14:10:30|726.06|718.46|725.79|718.19|726.06|718.46|725.75|718.15|28
1653919840000|2022-05-30 14:10:40|725.75|718.15|725.48|717.88|726.07|718.47|725.48|717.88|27
1653919850000|2022-05-30 14:10:50|725.47|717.87|725.39|717.79|725.61|718.01|725.35|717.75|23
1653919860000|2022-05-30 14:11:00|725.36|717.76|727.03|719.43|727.04|719.44|725.36|717.76|32
1653919870000|2022-05-30 14:11:10|727.23|719.63|727.37|719.77|728.18|720.58|727.07|719.47|33
1653919880000|2022-05-30 14:11:20|727.33|719.73|727.61|720.01|727.71|720.11|727.19|719.59|16
1653919890000|2022-05-30 14:11:30|727.55|719.95|727.86|720.26|728.1|720.5|727.55|719.95|22
1653919900000|2022-05-30 14:11:40|727.85|720.25|727.37|719.77|727.85|720.25|727.33|719.73|21
1653919910000|2022-05-30 14:11:50|727.35|719.75|727.07|719.47|727.35|719.75|727.05|719.45|22
1653919920000|2022-05-30 14:12:00|727.05|719.45|726.11|718.51|727.07|719.47|726.1|718.5|31
1653919930000|2022-05-30 14:12:10|726.18|718.58|726.33|718.73|726.37|718.77|726.12|718.52|17
1653919940000|2022-05-30 14:12:20|726.32|718.72|726.31|718.71|726.35|718.75|726.28|718.68|15
1653919950000|2022-05-30 14:12:30|726.3|718.7|726.17|718.57|726.35|718.75|726.17|718.57|14
1653919960000|2022-05-30 14:12:40|726.18|718.58|725.48|717.88|726.22|718.62|725.47|717.87|16
1653919970000|2022-05-30 14:12:50|725.49|717.89|725.35|717.75|725.68|718.08|725.34|717.74|16
1653919980000|2022-05-30 14:13:00|725.33|717.73|725.27|717.67|725.38|717.78|725.27|717.67|13
1653919990000|2022-05-30 14:13:10|725.26|717.66|725.38|717.78|725.57|717.97|725.22|717.62|25
1653920000000|2022-05-30 14:13:20|725.37|717.77|725.15|717.55|725.37|717.77|724.96|717.36|15
1653920010000|2022-05-30 14:13:30|725.19|717.59|725.09|717.49|725.29|717.69|724.99|717.39|17
1653920020000|2022-05-30 14:13:40|725.01|717.41|724.97|717.37|725.15|717.55|724.75|717.15|11
1653920030000|2022-05-30 14:13:50|724.9|717.3|724.94|717.34|724.94|717.34|724.85|717.25|3
1653920040000|2022-05-30 14:14:00|725|717.4|724.04|716.44|725|717.4|724.04|716.44|18
1653920050000|2022-05-30 14:14:10|724.03|716.43|724.1|716.5|724.26|716.66|723.97|716.37|22
1653920060000|2022-05-30 14:14:20|724.18|716.58|724.42|716.82|724.45|716.85|724.18|716.58|17
1653920070000|2022-05-30 14:14:30|724.52|716.92|724.47|716.87|724.52|716.92|724.44|716.84|5
1653920080000|2022-05-30 14:14:40|724.48|716.88|724.4|716.8|724.48|716.88|724.39|716.79|9
1653920090000|2022-05-30 14:14:50|724.41|716.81|724.22|716.62|724.41|716.81|724.18|716.58|20
1653920100000|2022-05-30 14:15:00|724.21|716.61|724.1|716.5|724.22|716.62|724.09|716.49|19
1653920110000|2022-05-30 14:15:10|724.11|716.51|723.88|716.28|724.11|716.51|723.88|716.28|10
1653920120000|2022-05-30 14:15:20|723.91|716.31|723.72|716.12|723.91|716.31|723.55|715.95|17
1653920130000|2022-05-30 14:15:30|723.73|716.13|723.97|716.37|723.97|716.37|723.56|715.96|19
1653920140000|2022-05-30 14:15:40|723.99|716.39|724.51|716.91|724.51|716.91|723.99|716.39|26
1653920150000|2022-05-30 14:15:50|724.41|716.81|724.56|716.96|724.56|716.96|724.39|716.79|10
1653920160000|2022-05-30 14:16:00|724.55|716.95|724.64|717.04|724.82|717.22|724.51|716.91|16
1653920170000|2022-05-30 14:16:10|724.65|717.05|724.77|717.17|724.77|717.17|724.63|717.03|8
1653920180000|2022-05-30 14:16:20|724.78|717.18|725.58|717.98|725.6|718|724.78|717.18|21
1653920190000|2022-05-30 14:16:30|725.65|718.05|725.37|717.77|725.67|718.07|725.36|717.76|16
1653920200000|2022-05-30 14:16:40|725.39|717.79|725.55|717.95|725.55|717.95|725.39|717.79|6
1653920210000|2022-05-30 14:16:50|725.43|717.83|725.29|717.69|725.55|717.95|725.23|717.63|13
1653920220000|2022-05-30 14:17:00|725.3|717.7|725.12|717.52|725.3|717.7|725.09|717.49|17
1653920230000|2022-05-30 14:17:10|725.25|717.65|725.48|717.88|725.52|717.92|725.25|717.65|17
1653920240000|2022-05-30 14:17:20|725.47|717.87|725.44|717.84|725.89|718.29|725.43|717.83|16
1653920250000|2022-05-30 14:17:30|725.45|717.85|725.78|718.18|725.89|718.29|725.44|717.84|14
1653920260000|2022-05-30 14:17:40|725.81|718.21|725.55|717.95|725.81|718.21|725.35|717.75|23
1653920270000|2022-05-30 14:17:50|725.58|717.98|725.95|718.35|725.95|718.35|725.53|717.93|22
1653920280000|2022-05-30 14:18:00|725.94|718.34|725.83|718.23|725.95|718.35|725.83|718.23|12
1653920290000|2022-05-30 14:18:10|725.87|718.27|725.82|718.22|725.87|718.27|725.78|718.18|13
1653920300000|2022-05-30 14:18:20|725.81|718.21|725.71|718.11|725.84|718.24|725.71|718.11|14
1653920310000|2022-05-30 14:18:30|725.75|718.15|725.84|718.24|725.9|718.3|725.67|718.07|12
1653920320000|2022-05-30 14:18:40|725.8|718.2|725.86|718.26|725.89|718.29|725.73|718.13|15
1653920330000|2022-05-30 14:18:50|725.89|718.29|726.67|719.07|726.67|719.07|725.89|718.29|22
1653920340000|2022-05-30 14:19:00|726.63|719.03|727.2|719.6|727.42|719.82|726.56|718.96|25
1653920350000|2022-05-30 14:19:10|727.21|719.61|727.31|719.71|727.31|719.71|727.16|719.56|20
1653920360000|2022-05-30 14:19:20|727.3|719.7|727.18|719.58|727.31|719.71|727.09|719.49|17
1653920370000|2022-05-30 14:19:30|727.19|719.59|726.67|719.07|727.19|719.59|726.58|718.98|16
1653920380000|2022-05-30 14:19:40|726.82|719.22|727.07|719.47|727.12|719.52|726.81|719.21|15
1653920390000|2022-05-30 14:19:50|727.1|719.5|727.18|719.58|727.21|719.61|727.09|719.49|12
1653920400000|2022-05-30 14:20:00|727.16|719.56|727.18|719.58|727.25|719.65|727.15|719.55|8
1653920410000|2022-05-30 14:20:10|727.17|719.57|726.47|718.87|727.18|719.58|726.45|718.85|16
1653920420000|2022-05-30 14:20:20|726.46|718.86|726.67|719.07|726.69|719.09|726.33|718.73|16
1653920430000|2022-05-30 14:20:30|726.62|719.02|726.93|719.33|726.95|719.35|726.6|719|18
1653920440000|2022-05-30 14:20:40|726.95|719.35|726.91|719.31|726.96|719.36|726.9|719.3|15
1653920450000|2022-05-30 14:20:50|726.96|719.36|726.87|719.27|726.96|719.36|726.81|719.21|12
1653920460000|2022-05-30 14:21:00|726.85|719.25|726.64|719.04|726.85|719.25|726.51|718.91|10
1653920470000|2022-05-30 14:21:10|726.63|719.03|726.81|719.21|726.86|719.26|726.63|719.03|8
1653920480000|2022-05-30 14:21:20|726.8|719.2|726.81|719.21|726.81|719.21|726.8|719.2|2
1653920490000|2022-05-30 14:21:30|726.8|719.2|726.76|719.16|726.81|719.21|726.76|719.16|4
1653920500000|2022-05-30 14:21:40|726.65|719.05|727.11|719.51|727.11|719.51|726.6|719|26
1653920510000|2022-05-30 14:21:50|727.1|719.5|726.6|719|727.1|719.5|726.6|719|14
1653920520000|2022-05-30 14:22:00|726.64|719.04|726.79|719.19|726.87|719.27|726.57|718.97|19
1653920530000|2022-05-30 14:22:10|726.75|719.15|726.69|719.09|726.76|719.16|726.58|718.98|12
1653920540000|2022-05-30 14:22:20|726.64|719.04|727.04|719.44|727.04|719.44|726.64|719.04|11
1653920550000|2022-05-30 14:22:30|727.03|719.43|726.89|719.29|727.03|719.43|726.83|719.23|4
1653920560000|2022-05-30 14:22:40|726.88|719.28|726.88|719.28|726.88|719.28|726.88|719.28|1
1653920570000|2022-05-30 14:22:50|726.87|719.27|726.84|719.24|726.87|719.27|726.83|719.23|8
1653920580000|2022-05-30 14:23:00|726.85|719.25|726.83|719.23|726.92|719.32|726.83|719.23|8
1653920590000|2022-05-30 14:23:10|726.84|719.24|727.1|719.5|727.1|719.5|726.79|719.19|17
1653920600000|2022-05-30 14:23:20|727.09|719.49|727.65|720.05|727.65|720.05|727.09|719.49|19
1653920610000|2022-05-30 14:23:30|727.61|720.01|727.84|720.24|727.96|720.36|727.59|719.99|16
1653920620000|2022-05-30 14:23:40|727.83|720.23|727.8|720.2|727.88|720.28|727.73|720.13|7
1653920630000|2022-05-30 14:23:50|727.82|720.22|727.54|719.94|727.84|720.24|727.5|719.9|13
1653920640000|2022-05-30 14:24:00|727.51|719.91|727.47|719.87|727.57|719.97|727.47|719.87|6
1653920650000|2022-05-30 14:24:10|727.41|719.81|727.24|719.64|727.41|719.81|727.24|719.64|11
1653920660000|2022-05-30 14:24:20|727.17|719.57|727.16|719.56|727.17|719.57|727.12|719.52|12
1653920670000|2022-05-30 14:24:30|727.07|719.47|726.99|719.39|727.16|719.56|726.89|719.29|10
1653920680000|2022-05-30 14:24:40|726.97|719.37|727.01|719.41|727.04|719.44|726.97|719.37|11
1653920690000|2022-05-30 14:24:50|726.99|719.39|727.01|719.41|727.02|719.42|726.99|719.39|10
1653920700000|2022-05-30 14:25:00|726.85|719.25|727.08|719.48|727.09|719.49|726.84|719.24|7
1653920710000|2022-05-30 14:25:10|727.1|719.5|727.14|719.54|727.14|719.54|727.1|719.5|5
1653920720000|2022-05-30 14:25:20|727.13|719.53|727.56|719.96|727.58|719.98|727.1|719.5|17
1653920730000|2022-05-30 14:25:30|727.57|719.97|727.53|719.93|727.58|719.98|727.53|719.93|6
1653920740000|2022-05-30 14:25:40|727.51|719.91|727.53|719.93|727.54|719.94|727.51|719.91|5
1653920750000|2022-05-30 14:25:50|727.16|719.56|726.96|719.36|727.16|719.56|726.93|719.33|11
1653920760000|2022-05-30 14:26:00|727.15|719.55|727.45|719.85|727.47|719.87|727.14|719.54|17
1653920770000|2022-05-30 14:26:10|727.44|719.84|727.49|719.89|727.52|719.92|727.44|719.84|6
1653920780000|2022-05-30 14:26:20|727.53|719.93|727.54|719.94|727.56|719.96|727.53|719.93|5
1653920790000|2022-05-30 14:26:30|727.55|719.95|727.55|719.95|727.58|719.98|727.53|719.93|12
1653920800000|2022-05-30 14:26:40|727.56|719.96|727.56|719.96|727.57|719.97|727.51|719.91|12
1653920810000|2022-05-30 14:26:50|727.57|719.97|727.74|720.14|727.74|720.14|727.57|719.97|2
1653920820000|2022-05-30 14:27:00|727.72|720.12|727.69|720.09|727.72|720.12|727.66|720.06|4
1653920830000|2022-05-30 14:27:10|727.66|720.06|727.66|720.06|727.66|720.06|727.66|720.06|1
1653920850000|2022-05-30 14:27:30|727.74|720.14|727.72|720.12|727.74|720.14|727.7|720.1|4
1653920860000|2022-05-30 14:27:40|727.66|720.06|726.9|719.3|727.66|720.06|726.9|719.3|11
1653920870000|2022-05-30 14:27:50|726.94|719.34|727.33|719.73|727.35|719.75|726.9|719.3|13
1653920880000|2022-05-30 14:28:00|727.31|719.71|726.87|719.27|727.31|719.71|726.87|719.27|19
1653920890000|2022-05-30 14:28:10|726.86|719.26|726.51|718.91|726.87|719.27|726.49|718.89|24
1653920900000|2022-05-30 14:28:20|726.49|718.89|726.4|718.8|726.49|718.89|726.4|718.8|6
1653920910000|2022-05-30 14:28:30|726.41|718.81|726.37|718.77|726.41|718.81|726.37|718.77|4
1653920920000|2022-05-30 14:28:40|726.39|718.79|726.21|718.61|726.39|718.79|726.01|718.41|15
1653920930000|2022-05-30 14:28:50|726.16|718.56|726.43|718.83|726.43|718.83|726.14|718.54|14
1653920940000|2022-05-30 14:29:00|726.4|718.8|726.35|718.75|726.4|718.8|726.35|718.75|4
1653920960000|2022-05-30 14:29:20|726.48|718.88|726.49|718.89|726.52|718.92|726.48|718.88|6
1653920970000|2022-05-30 14:29:30|726.5|718.9|726.49|718.89|726.52|718.92|726.49|718.89|4
1653920980000|2022-05-30 14:29:40|726.5|718.9|726.5|718.9|726.55|718.95|726.49|718.89|6
1653920990000|2022-05-30 14:29:50|726.51|718.91|726.54|718.94|726.55|718.95|726.41|718.81|9
1653921000000|2022-05-30 14:30:00|726.55|718.95|726.91|719.31|726.91|719.31|726.54|718.94|9
1653921010000|2022-05-30 14:30:10|726.9|719.3|727.18|719.58|727.18|719.58|726.9|719.3|16
1653921020000|2022-05-30 14:30:20|727.09|719.49|727.53|719.93|727.53|719.93|727.09|719.49|12
1653921040000|2022-05-30 14:30:40|727.54|719.94|727.44|719.84|727.57|719.97|727.44|719.84|7
1653921050000|2022-05-30 14:30:50|727.36|719.76|727.32|719.72|727.58|719.98|727.32|719.72|16
1653921060000|2022-05-30 14:31:00|727.23|719.63|727.49|719.89|727.54|719.94|727.23|719.63|17
1653921070000|2022-05-30 14:31:10|727.53|719.93|727.49|719.89|727.54|719.94|727.49|719.89|3
1653921080000|2022-05-30 14:31:20|727.5|719.9|727.28|719.68|727.5|719.9|727.28|719.68|3
1653921090000|2022-05-30 14:31:30|727.25|719.65|727.25|719.65|727.31|719.71|727.22|719.62|8
1653921100000|2022-05-30 14:31:40|727.28|719.68|727.28|719.68|727.28|719.68|727.28|719.68|1
1653921110000|2022-05-30 14:31:50|727.27|719.67|727.11|719.51|727.28|719.68|727.11|719.51|4
1653921120000|2022-05-30 14:32:00|727.08|719.48|726.98|719.38|727.08|719.48|726.98|719.38|4
1653921130000|2022-05-30 14:32:10|726.97|719.37|726.93|719.33|727.02|719.42|726.87|719.27|18
1653921140000|2022-05-30 14:32:20|726.91|719.31|726.92|719.32|727.05|719.45|726.85|719.25|17
1653921150000|2022-05-30 14:32:30|726.9|719.3|726.76|719.16|726.96|719.36|726.73|719.13|11
1653921160000|2022-05-30 14:32:40|726.77|719.17|726.33|718.73|726.77|719.17|726.33|718.73|8
1653921170000|2022-05-30 14:32:50|726.32|718.72|726.14|718.54|726.34|718.74|726.12|718.52|15
1653921180000|2022-05-30 14:33:00|726.11|718.51|726.18|718.58|726.21|718.61|726.11|718.51|13
1653921190000|2022-05-30 14:33:10|726.17|718.57|726.06|718.46|726.17|718.57|726.04|718.44|11
1653921200000|2022-05-30 14:33:20|726.05|718.45|726.06|718.46|726.23|718.63|726.05|718.45|26
1653921210000|2022-05-30 14:33:30|726.02|718.42|726|718.4|726.04|718.44|726|718.4|19
1653921220000|2022-05-30 14:33:40|726.01|718.41|725.95|718.35|726.01|718.41|725.94|718.34|13
1653921230000|2022-05-30 14:33:50|725.94|718.34|725.79|718.19|726.13|718.53|725.79|718.19|23
1653921240000|2022-05-30 14:34:00|725.75|718.15|725.24|717.64|725.75|718.15|724.98|717.38|23
1653921250000|2022-05-30 14:34:10|725.26|717.66|725.08|717.48|725.26|717.66|725.08|717.48|12
1653921260000|2022-05-30 14:34:20|725.11|717.51|725.16|717.56|725.31|717.71|725.08|717.48|14
1653921270000|2022-05-30 14:34:30|725.14|717.54|725.12|717.52|725.14|717.54|725.12|717.52|7
1653921280000|2022-05-30 14:34:40|725.1|717.5|725.02|717.42|725.1|717.5|725|717.4|11
1653921290000|2022-05-30 14:34:50|724.98|717.38|725.01|717.41|725.02|717.42|724.98|717.38|12
1653921300000|2022-05-30 14:35:00|725|717.4|724.94|717.34|725.01|717.41|724.94|717.34|8
1653921310000|2022-05-30 14:35:10|724.73|717.13|724.84|717.24|724.84|717.24|724.73|717.13|13
1653921320000|2022-05-30 14:35:20|724.83|717.23|724.87|717.27|724.91|717.31|724.83|717.23|12
1653921330000|2022-05-30 14:35:30|724.88|717.28|724.85|717.25|724.89|717.29|724.85|717.25|14
1653921340000|2022-05-30 14:35:40|724.84|717.24|724.53|716.93|724.85|717.25|724.48|716.88|15
1653921350000|2022-05-30 14:35:50|724.54|716.94|724.11|716.51|724.54|716.94|724.07|716.47|16
1653921360000|2022-05-30 14:36:00|724.1|716.5|724.22|716.62|724.23|716.63|724|716.4|12
1653921370000|2022-05-30 14:36:10|724.25|716.65|724.24|716.64|724.31|716.71|724.17|716.57|12
1653921380000|2022-05-30 14:36:20|724.21|716.61|724.2|716.6|724.21|716.61|724.16|716.56|4
1653921390000|2022-05-30 14:36:30|724.17|716.57|724.04|716.44|724.21|716.61|724.04|716.44|13
1653921400000|2022-05-30 14:36:40|724.05|716.45|723.95|716.35|724.05|716.45|723.95|716.35|8
1653921410000|2022-05-30 14:36:50|723.96|716.36|724.01|716.41|724.04|716.44|723.95|716.35|10
1653921420000|2022-05-30 14:37:00|724.02|716.42|724.06|716.46|724.14|716.54|724.02|716.42|11
1653921430000|2022-05-30 14:37:10|724.04|716.44|723.99|716.39|724.04|716.44|723.99|716.39|4
1653921440000|2022-05-30 14:37:20|724|716.4|723.99|716.39|724|716.4|723.99|716.39|2
1653921450000|2022-05-30 14:37:30|724.01|716.41|723.99|716.39|724.04|716.44|723.97|716.37|11
1653921460000|2022-05-30 14:37:40|724|716.4|723.96|716.36|724|716.4|723.86|716.26|5
1653921470000|2022-05-30 14:37:50|724.01|716.41|723.88|716.28|724.01|716.41|723.81|716.21|6
1653921480000|2022-05-30 14:38:00|723.85|716.25|723.44|715.84|723.86|716.26|723.37|715.77|23
1653921490000|2022-05-30 14:38:10|723.45|715.85|723.33|715.73|723.46|715.86|723.32|715.72|13
1653921500000|2022-05-30 14:38:20|723.32|715.72|723.28|715.68|723.35|715.75|723.24|715.64|15
1653921510000|2022-05-30 14:38:30|723.29|715.69|723.21|715.61|723.29|715.69|723.18|715.58|17
1653921520000|2022-05-30 14:38:40|723.18|715.58|723.25|715.65|723.31|715.71|723.17|715.57|17
1653921530000|2022-05-30 14:38:50|723.27|715.67|723.26|715.66|723.27|715.67|723.12|715.52|9
1653921540000|2022-05-30 14:39:00|723.25|715.65|722.98|715.38|723.25|715.65|722.98|715.38|9
1653921550000|2022-05-30 14:39:10|722.97|715.37|722.9|715.3|722.97|715.37|722.86|715.26|11
1653921560000|2022-05-30 14:39:20|722.89|715.29|723|715.4|723.02|715.42|722.89|715.29|8
1653921570000|2022-05-30 14:39:30|722.99|715.39|722.86|715.26|722.99|715.39|722.86|715.26|6
1653921580000|2022-05-30 14:39:40|722.75|715.15|722.31|714.71|722.75|715.15|722.29|714.69|19
1653921590000|2022-05-30 14:39:50|722.38|714.78|722.29|714.69|722.4|714.8|722.29|714.69|13
1653921600000|2022-05-30 14:40:00|722.3|714.7|722.31|714.71|722.33|714.73|722.25|714.65|9
1653921610000|2022-05-30 14:40:10|722.3|714.7|722.31|714.71|722.32|714.72|722.28|714.68|10
1653921620000|2022-05-30 14:40:20|722.29|714.69|722.24|714.64|722.29|714.69|722.24|714.64|4
1653921630000|2022-05-30 14:40:30|722.25|714.65|722.26|714.66|722.26|714.66|722.25|714.65|4
1653921650000|2022-05-30 14:40:50|722.3|714.7|722.32|714.72|722.33|714.73|722.3|714.7|8
1653921660000|2022-05-30 14:41:00|722.34|714.74|722.29|714.69|722.34|714.74|722.29|714.69|6
1653921670000|2022-05-30 14:41:10|722.3|714.7|721.76|714.16|722.3|714.7|721.76|714.16|15
1653921680000|2022-05-30 14:41:20|721.69|714.09|721.38|713.78|721.69|714.09|721.38|713.78|15
1653921690000|2022-05-30 14:41:30|721.37|713.77|721.33|713.73|721.4|713.8|721.17|713.57|25
1653921700000|2022-05-30 14:41:40|721.34|713.74|721.09|713.49|721.34|713.74|721.09|713.49|18
1653921710000|2022-05-30 14:41:50|721.04|713.44|720.35|712.75|721.08|713.48|720.35|712.75|18
1653921720000|2022-05-30 14:42:00|720.34|712.74|720.78|713.18|720.82|713.22|720.14|712.54|19
1653921730000|2022-05-30 14:42:10|720.79|713.19|720.44|712.84|720.79|713.19|720.44|712.84|19
1653921740000|2022-05-30 14:42:20|720.45|712.85|720.19|712.59|720.47|712.87|720.16|712.56|11
1653921750000|2022-05-30 14:42:30|720.2|712.6|719.38|711.78|720.21|712.61|719.38|711.78|28
1653921760000|2022-05-30 14:42:40|719.36|711.76|719.25|711.65|719.36|711.76|719.16|711.56|25
1653921770000|2022-05-30 14:42:50|719.27|711.67|719.36|711.76|719.46|711.86|719.26|711.66|21
1653921780000|2022-05-30 14:43:00|719.39|711.79|719.37|711.77|719.41|711.81|719.37|711.77|10
1653921790000|2022-05-30 14:43:10|719.38|711.78|719.6|712|719.77|712.17|719.38|711.78|11
1653921800000|2022-05-30 14:43:20|719.51|711.91|719.4|711.8|719.51|711.91|719.33|711.73|13
1653921810000|2022-05-30 14:43:30|719.41|711.81|719.48|711.88|719.49|711.89|719.41|711.81|9
1653921820000|2022-05-30 14:43:40|719.53|711.93|719.43|711.83|719.53|711.93|719.39|711.79|16
1653921830000|2022-05-30 14:43:50|719.44|711.84|719.38|711.78|719.46|711.86|719.37|711.77|19
1653921840000|2022-05-30 14:44:00|719.33|711.73|719.24|711.64|719.33|711.73|719.19|711.59|8
1653921850000|2022-05-30 14:44:10|719.25|711.65|719.34|711.74|719.37|711.77|719.25|711.65|21
1653921860000|2022-05-30 14:44:20|719.37|711.77|719.31|711.71|719.37|711.77|719.3|711.7|20
1653921870000|2022-05-30 14:44:30|719.3|711.7|718.69|711.09|719.3|711.7|718.69|711.09|12
1653921880000|2022-05-30 14:44:40|718.68|711.08|718.39|710.79|718.68|711.08|718.39|710.79|12
1653921890000|2022-05-30 14:44:50|718.38|710.78|718.35|710.75|718.39|710.79|718.28|710.68|16
1653921900000|2022-05-30 14:45:00|718.36|710.76|718.9|711.3|718.9|711.3|718.33|710.73|21
1653921910000|2022-05-30 14:45:10|718.83|711.23|718.5|710.9|718.95|711.35|718.43|710.83|24
1653921920000|2022-05-30 14:45:20|718.49|710.89|718.4|710.8|718.54|710.94|718.38|710.78|19
1653921930000|2022-05-30 14:45:30|718.39|710.79|718.48|710.88|718.5|710.9|718.23|710.63|28
1653921940000|2022-05-30 14:45:40|718.56|710.96|718.65|711.05|718.72|711.12|718.56|710.96|15
1653921950000|2022-05-30 14:45:50|718.64|711.04|718.57|710.97|718.64|711.04|718.57|710.97|3
1653921960000|2022-05-30 14:46:00|718.99|711.39|719.14|711.54|719.24|711.64|718.99|711.39|15
1653921970000|2022-05-30 14:46:10|719.13|711.53|720.04|712.44|720.04|712.44|719.02|711.42|29
1653921980000|2022-05-30 14:46:20|720.05|712.45|719.91|712.31|720.14|712.54|719.86|712.26|24
1653921990000|2022-05-30 14:46:30|719.9|712.3|719.47|711.87|719.94|712.34|719.38|711.78|24
1653922000000|2022-05-30 14:46:40|719.46|711.86|719.48|711.88|719.48|711.88|719.43|711.83|15
1653922010000|2022-05-30 14:46:50|719.47|711.87|719.38|711.78|719.47|711.87|719.38|711.78|9
1653922020000|2022-05-30 14:47:00|719.36|711.76|719.1|711.5|719.36|711.76|719.07|711.47|8
1653922030000|2022-05-30 14:47:10|719.18|711.58|719.5|711.9|719.55|711.95|719.18|711.58|18
1653922050000|2022-05-30 14:47:30|719.56|711.96|719.46|711.86|719.56|711.96|719.45|711.85|7
1653922060000|2022-05-30 14:47:40|719.45|711.85|719.48|711.88|719.48|711.88|719.43|711.83|10
1653922070000|2022-05-30 14:47:50|719.5|711.9|719.25|711.65|719.5|711.9|719.14|711.54|12
1653922080000|2022-05-30 14:48:00|719.22|711.62|719.04|711.44|719.22|711.62|718.97|711.37|9
1653922090000|2022-05-30 14:48:10|719.1|711.5|718.75|711.15|719.11|711.51|718.75|711.15|16
1653922100000|2022-05-30 14:48:20|718.8|711.2|718.93|711.33|718.99|711.39|718.8|711.2|10
1653922110000|2022-05-30 14:48:30|718.91|711.31|718.67|711.07|718.91|711.31|718.64|711.04|8
1653922120000|2022-05-30 14:48:40|718.69|711.09|718.85|711.25|718.95|711.35|718.69|711.09|7
1653922130000|2022-05-30 14:48:50|718.83|711.23|718.88|711.28|718.88|711.28|718.7|711.1|6
1653922140000|2022-05-30 14:49:00|718.87|711.27|718.74|711.14|718.98|711.38|718.35|710.75|20
1653922150000|2022-05-30 14:49:10|718.8|711.2|718.8|711.2|718.8|711.2|718.76|711.16|6
1653922160000|2022-05-30 14:49:20|718.76|711.16|718.94|711.34|718.97|711.37|718.51|710.91|17
1653922170000|2022-05-30 14:49:30|718.87|711.27|718.92|711.32|718.93|711.33|718.64|711.04|22
1653922180000|2022-05-30 14:49:40|718.9|711.3|718.95|711.35|718.95|711.35|718.9|711.3|9
1653922190000|2022-05-30 14:49:50|719.05|711.45|719|711.4|719.06|711.46|718.96|711.36|9
1653922200000|2022-05-30 14:50:00|719.1|711.5|719.05|711.45|719.23|711.63|719.01|711.41|20
1653922210000|2022-05-30 14:50:10|719.06|711.46|718.46|710.86|719.06|711.46|718.46|710.86|22
1653922220000|2022-05-30 14:50:20|718.47|710.87|718.83|711.23|718.83|711.23|718.36|710.76|17
1653922230000|2022-05-30 14:50:30|718.78|711.18|719.02|711.42|719.15|711.55|718.78|711.18|21
1653922240000|2022-05-30 14:50:40|719|711.4|719|711.4|719.02|711.42|718.98|711.38|5
1653922250000|2022-05-30 14:50:50|719.01|711.41|718.99|711.39|719.01|711.41|718.98|711.38|7
1653922260000|2022-05-30 14:51:00|719.01|711.41|718.98|711.38|719.02|711.42|718.98|711.38|10
1653922270000|2022-05-30 14:51:10|718.96|711.36|719.09|711.49|719.11|711.51|718.96|711.36|10
1653922280000|2022-05-30 14:51:20|719.1|711.5|719.09|711.49|719.1|711.5|719.09|711.49|2
1653922290000|2022-05-30 14:51:30|719.11|711.51|719.13|711.53|719.23|711.63|718.97|711.37|16
1653922300000|2022-05-30 14:51:40|719.19|711.59|718.98|711.38|719.19|711.59|718.98|711.38|14
1653922310000|2022-05-30 14:51:50|718.96|711.36|718.99|711.39|718.99|711.39|718.96|711.36|2
1653922320000|2022-05-30 14:52:00|719|711.4|718.92|711.32|719.08|711.48|718.89|711.29|12
1653922340000|2022-05-30 14:52:20|718.87|711.27|718.93|711.33|718.93|711.33|718.87|711.27|2
1653922350000|2022-05-30 14:52:30|718.94|711.34|718.93|711.33|718.94|711.34|718.93|711.33|2
1653922370000|2022-05-30 14:52:50|718.92|711.32|718.92|711.32|718.95|711.35|718.86|711.26|12
1653922380000|2022-05-30 14:53:00|718.87|711.27|718.83|711.23|718.97|711.37|718.83|711.23|6
1653922390000|2022-05-30 14:53:10|718.8|711.2|718.93|711.33|718.98|711.38|718.78|711.18|14
1653922400000|2022-05-30 14:53:20|718.91|711.31|719.02|711.42|719.02|711.42|718.9|711.3|9
1653922410000|2022-05-30 14:53:30|719.04|711.44|719.36|711.76|719.49|711.89|719.02|711.42|12
1653922420000|2022-05-30 14:53:40|719.37|711.77|719.32|711.72|719.37|711.77|719.24|711.64|9
1653922430000|2022-05-30 14:53:50|719.33|711.73|719.34|711.74|719.41|711.81|719.33|711.73|6
1653922440000|2022-05-30 14:54:00|719.63|712.03|719.62|712.02|719.63|712.03|719.62|712.02|6
1653922450000|2022-05-30 14:54:10|719.61|712.01|719.6|712|719.61|712.01|719.6|712|2
1653922460000|2022-05-30 14:54:20|719.63|712.03|719.69|712.09|719.71|712.11|719.61|712.01|9
1653922470000|2022-05-30 14:54:30|719.7|712.1|719.76|712.16|719.76|712.16|719.69|712.09|8
1653922480000|2022-05-30 14:54:40|719.7|712.1|719.7|712.1|719.76|712.16|719.64|712.04|7
1653922490000|2022-05-30 14:54:50|719.64|712.04|719.63|712.03|719.76|712.16|719.62|712.02|7
1653922500000|2022-05-30 14:55:00|719.81|712.21|719.8|712.2|719.81|712.21|719.78|712.18|4
1653922510000|2022-05-30 14:55:10|719.82|712.22|719.86|712.26|719.86|712.26|719.76|712.16|8
1653922520000|2022-05-30 14:55:20|719.85|712.25|720.1|712.5|720.1|712.5|719.85|712.25|7
1653922530000|2022-05-30 14:55:30|720.05|712.45|719.86|712.26|720.08|712.48|719.82|712.22|4
1653922540000|2022-05-30 14:55:40|719.79|712.19|719.89|712.29|719.89|712.29|719.77|712.17|3
1653922550000|2022-05-30 14:55:50|719.87|712.27|720.06|712.46|720.16|712.56|719.87|712.27|10
1653922560000|2022-05-30 14:56:00|720.03|712.43|720.05|712.45|720.06|712.46|719.98|712.38|13
1653922570000|2022-05-30 14:56:10|720.01|712.41|720.03|712.43|720.09|712.49|720.01|712.41|9
1653922580000|2022-05-30 14:56:20|720.04|712.44|719.76|712.16|720.06|712.46|719.76|712.16|13
1653922590000|2022-05-30 14:56:30|719.72|712.12|719.4|711.8|719.77|712.17|719.4|711.8|18
1653922600000|2022-05-30 14:56:40|719.41|711.81|719.31|711.71|719.45|711.85|719.22|711.62|12
1653922610000|2022-05-30 14:56:50|719.33|711.73|719.16|711.56|719.33|711.73|719.16|711.56|16
1653922620000|2022-05-30 14:57:00|719.18|711.58|718.79|711.19|719.18|711.58|718.7|711.1|14
1653922630000|2022-05-30 14:57:10|718.78|711.18|718.34|710.74|718.78|711.18|718.34|710.74|7
1653922640000|2022-05-30 14:57:20|718.32|710.72|718.2|710.6|718.32|710.72|718.17|710.57|4
1653922650000|2022-05-30 14:57:30|718.19|710.59|717.93|710.33|718.19|710.59|717.88|710.28|13
1653922660000|2022-05-30 14:57:40|717.99|710.39|717.94|710.34|717.99|710.39|717.94|710.34|8
1653922670000|2022-05-30 14:57:50|717.96|710.36|717.37|709.77|717.96|710.36|717.28|709.68|21
1653922680000|2022-05-30 14:58:00|717.36|709.76|717.71|710.11|717.75|710.15|717.22|709.62|16
1653922690000|2022-05-30 14:58:10|717.68|710.08|717.72|710.12|717.78|710.18|717.68|710.08|7
1653922700000|2022-05-30 14:58:20|717.83|710.23|717.91|710.31|717.92|710.32|717.66|710.06|11
1653922710000|2022-05-30 14:58:30|717.92|710.32|717.94|710.34|718.11|710.51|717.83|710.23|20
1653922720000|2022-05-30 14:58:40|718.02|710.42|718.4|710.8|718.45|710.85|717.93|710.33|22
1653922730000|2022-05-30 14:58:50|718.42|710.82|718.36|710.76|718.42|710.82|718.35|710.75|6
1653922740000|2022-05-30 14:59:00|718.59|710.99|718.32|710.72|718.59|710.99|718.29|710.69|15
1653922750000|2022-05-30 14:59:10|718.33|710.73|718.19|710.59|718.33|710.73|718.19|710.59|8
1653922760000|2022-05-30 14:59:20|718.21|710.61|718.05|710.45|718.23|710.63|718.01|710.41|12
1653922770000|2022-05-30 14:59:30|718|710.4|717.98|710.38|718|710.4|717.98|710.38|2
1653922780000|2022-05-30 14:59:40|717.97|710.37|717.73|710.13|718|710.4|717.72|710.12|9
1653922790000|2022-05-30 14:59:50|718.08|710.48|718.07|710.47|718.09|710.49|717.98|710.38|20
1653922800000|2022-05-30 15:00:00|718.01|710.41|717.3|709.7|718.06|710.46|717.3|709.7|21
1653922810000|2022-05-30 15:00:10|717.38|709.78|717.49|709.89|717.59|709.99|717.34|709.74|11
1653922820000|2022-05-30 15:00:20|717.73|710.13|717.81|710.21|717.85|710.25|717.7|710.1|12
1653922830000|2022-05-30 15:00:30|717.8|710.2|718.19|710.59|718.22|710.62|717.76|710.16|13
1653922840000|2022-05-30 15:00:40|718.18|710.58|718.13|710.53|718.19|710.59|718.13|710.53|7
1653922850000|2022-05-30 15:00:50|718.14|710.54|718.21|710.61|718.25|710.65|717.95|710.35|14
1653922860000|2022-05-30 15:01:00|718.22|710.62|718.45|710.85|718.45|710.85|718.19|710.59|8
1653922870000|2022-05-30 15:01:10|718.57|710.97|718.38|710.78|718.57|710.97|718.32|710.72|14
1653922880000|2022-05-30 15:01:20|718.4|710.8|718.35|710.75|718.43|710.83|718.34|710.74|6
1653922890000|2022-05-30 15:01:30|718.36|710.76|718.32|710.72|718.36|710.76|718.31|710.71|9
1653922910000|2022-05-30 15:01:50|718.29|710.69|718.31|710.71|718.33|710.73|718.22|710.62|12
1653922920000|2022-05-30 15:02:00|718.3|710.7|718.34|710.74|718.34|710.74|718.3|710.7|4
1653922930000|2022-05-30 15:02:10|718.35|710.75|718.68|711.08|718.72|711.12|718.35|710.75|16
1653922940000|2022-05-30 15:02:20|718.67|711.07|718.43|710.83|718.74|711.14|718.38|710.78|9
1653922950000|2022-05-30 15:02:30|718.4|710.8|718.37|710.77|718.43|710.83|718.37|710.77|17
1653922960000|2022-05-30 15:02:40|718.4|710.8|718.37|710.77|718.4|710.8|718.34|710.74|6
1653922970000|2022-05-30 15:02:50|718.4|710.8|718.35|710.75|718.43|710.83|718.35|710.75|5
1653922980000|2022-05-30 15:03:00|718.38|710.78|718.38|710.78|718.39|710.79|718.38|710.78|3
1653922990000|2022-05-30 15:03:10|718.39|710.79|718.4|710.8|718.4|710.8|718.38|710.78|4
1653923000000|2022-05-30 15:03:20|718.39|710.79|718.33|710.73|718.41|710.81|718.33|710.73|4
1653923010000|2022-05-30 15:03:30|718.24|710.64|718.35|710.75|718.38|710.78|718.21|710.61|15
1653923030000|2022-05-30 15:03:50|718.31|710.71|718.34|710.74|718.35|710.75|718.31|710.71|3
1653923040000|2022-05-30 15:04:00|718.31|710.71|718.28|710.68|718.31|710.71|718.28|710.68|6
1653923050000|2022-05-30 15:04:10|718.29|710.69|717.97|710.37|718.29|710.69|717.94|710.34|12
1653923060000|2022-05-30 15:04:20|718.01|710.41|718.01|710.41|718.01|710.41|717.98|710.38|5
1653923070000|2022-05-30 15:04:30|717.94|710.34|718.21|710.61|718.22|710.62|717.94|710.34|16
1653923080000|2022-05-30 15:04:40|718.2|710.6|718.21|710.61|718.23|710.63|718.2|710.6|10
1653923090000|2022-05-30 15:04:50|718.04|710.44|718.04|710.44|718.04|710.44|718.04|710.44|1
1653923100000|2022-05-30 15:05:00|718.14|710.54|718.38|710.78|718.38|710.78|718.13|710.53|11
1653923110000|2022-05-30 15:05:10|718.46|710.86|718.76|711.16|718.76|711.16|718.46|710.86|15
1653923120000|2022-05-30 15:05:20|718.75|711.15|719.21|711.61|719.21|711.61|718.75|711.15|17
1653923130000|2022-05-30 15:05:30|719.24|711.64|719.21|711.61|719.44|711.84|719.18|711.58|16
1653923140000|2022-05-30 15:05:40|719.26|711.66|719.3|711.7|719.35|711.75|719.26|711.66|5
1653923150000|2022-05-30 15:05:50|719.31|711.71|719.31|711.71|719.34|711.74|719.22|711.62|12
1653923160000|2022-05-30 15:06:00|719.56|711.96|720.55|712.95|720.59|712.99|719.52|711.92|27
1653923170000|2022-05-30 15:06:10|720.56|712.96|720.76|713.16|720.85|713.25|720.49|712.89|14
1653923180000|2022-05-30 15:06:20|720.79|713.19|720.4|712.8|720.85|713.25|720.39|712.79|15
1653923190000|2022-05-30 15:06:30|720.42|712.82|721.23|713.63|721.23|713.63|720.41|712.81|17
1653923200000|2022-05-30 15:06:40|721.22|713.62|721.18|713.58|721.22|713.62|721.18|713.58|10
1653923210000|2022-05-30 15:06:50|721.13|713.53|721.06|713.46|721.13|713.53|721.06|713.46|4
1653923220000|2022-05-30 15:07:00|721.08|713.48|720.94|713.34|721.15|713.55|720.92|713.32|11
1653923230000|2022-05-30 15:07:10|721.07|713.47|721.05|713.45|721.07|713.47|720.99|713.39|5
1653923240000|2022-05-30 15:07:20|721.03|713.43|721|713.4|721.04|713.44|721|713.4|4
1653923250000|2022-05-30 15:07:30|720.98|713.38|721.02|713.42|721.07|713.47|720.97|713.37|7
1653923260000|2022-05-30 15:07:40|721.01|713.41|720.92|713.32|721.03|713.43|720.82|713.22|8
1653923270000|2022-05-30 15:07:50|720.94|713.34|720.37|712.77|720.94|713.34|720.26|712.66|10
1653923280000|2022-05-30 15:08:00|720.4|712.8|720.68|713.08|720.83|713.23|720.33|712.73|15
1653923290000|2022-05-30 15:08:10|720.67|713.07|720.64|713.04|720.67|713.07|720.64|713.04|4
1653923300000|2022-05-30 15:08:20|720.63|713.03|720.71|713.11|720.77|713.17|720.57|712.97|10
1653923310000|2022-05-30 15:08:30|720.76|713.16|720.74|713.14|720.79|713.19|720.74|713.14|6
1653923320000|2022-05-30 15:08:40|720.73|713.13|721.14|713.54|721.19|713.59|720.72|713.12|16
1653923330000|2022-05-30 15:08:50|721.19|713.59|721.19|713.59|721.19|713.59|721.15|713.55|5
1653923340000|2022-05-30 15:09:00|721.2|713.6|721.19|713.59|721.21|713.61|721.19|713.59|7
1653923350000|2022-05-30 15:09:10|721.23|713.63|721.11|713.51|721.23|713.63|721.11|713.51|5
1653923360000|2022-05-30 15:09:20|721.17|713.57|720.94|713.34|721.21|713.61|720.94|713.34|15
1653923370000|2022-05-30 15:09:30|720.98|713.38|721.04|713.44|721.13|713.53|720.97|713.37|13
1653923380000|2022-05-30 15:09:40|721.07|713.47|721|713.4|721.07|713.47|721|713.4|6
1653923390000|2022-05-30 15:09:50|720.99|713.39|720.97|713.37|720.99|713.39|720.83|713.23|11
1653923400000|2022-05-30 15:10:00|720.98|713.38|721.06|713.46|721.1|713.5|720.98|713.38|6
1653923410000|2022-05-30 15:10:10|721.09|713.49|721.67|714.07|721.67|714.07|721.09|713.49|11
1653923420000|2022-05-30 15:10:20|721.68|714.08|721.78|714.18|721.81|714.21|721.59|713.99|16
1653923430000|2022-05-30 15:10:30|721.75|714.15|722.43|714.83|722.6|715|721.75|714.15|24
1653923440000|2022-05-30 15:10:40|722.44|714.84|722.21|714.61|722.46|714.86|722.12|714.52|13
1653923450000|2022-05-30 15:10:50|722.18|714.58|722.11|714.51|722.21|714.61|722.08|714.48|5
1653923460000|2022-05-30 15:11:00|722.1|714.5|721.97|714.37|722.1|714.5|721.97|714.37|7
1653923470000|2022-05-30 15:11:10|721.95|714.35|721.34|713.74|721.95|714.35|721.33|713.73|10
1653923480000|2022-05-30 15:11:20|721.42|713.82|722.4|714.8|722.4|714.8|721.42|713.82|26
1653923490000|2022-05-30 15:11:30|722.37|714.77|722.54|714.94|722.56|714.96|722.37|714.77|18
1653923500000|2022-05-30 15:11:40|722.61|715.01|722.64|715.04|722.64|715.04|722.61|715.01|7
1653923510000|2022-05-30 15:11:50|722.8|715.2|722.34|714.74|722.84|715.24|722.32|714.72|15
1653923520000|2022-05-30 15:12:00|722.32|714.72|722.09|714.49|722.37|714.77|722.09|714.49|8
1653923530000|2022-05-30 15:12:10|722.1|714.5|722.19|714.59|722.22|714.62|722.1|714.5|8
1653923540000|2022-05-30 15:12:20|722.21|714.61|722.34|714.74|722.34|714.74|722.19|714.59|6
1653923550000|2022-05-30 15:12:30|722.31|714.71|722.35|714.75|722.35|714.75|722.31|714.71|5
1653923560000|2022-05-30 15:12:40|722.33|714.73|722.07|714.47|722.33|714.73|722.02|714.42|13
1653923570000|2022-05-30 15:12:50|722.03|714.43|722.02|714.42|722.07|714.47|722.02|714.42|6
1653923580000|2022-05-30 15:13:00|722.03|714.43|721.94|714.34|722.1|714.5|721.85|714.25|9
1653923590000|2022-05-30 15:13:10|722|714.4|722.48|714.88|722.48|714.88|722|714.4|18
1653923600000|2022-05-30 15:13:20|722.44|714.84|722.39|714.79|722.5|714.9|722.37|714.77|10
1653923610000|2022-05-30 15:13:30|722.4|714.8|722.82|715.22|722.88|715.28|722.4|714.8|11
1653923620000|2022-05-30 15:13:40|722.61|715.01|722.41|714.81|722.61|715.01|722.41|714.81|13
1653923630000|2022-05-30 15:13:50|722.38|714.78|722.44|714.84|722.45|714.85|722.38|714.78|15
1653923640000|2022-05-30 15:14:00|722.43|714.83|722.23|714.63|722.44|714.84|722.23|714.63|6
1653923650000|2022-05-30 15:14:10|722.18|714.58|721.97|714.37|722.2|714.6|721.84|714.24|15
1653923660000|2022-05-30 15:14:20|721.99|714.39|722.07|714.47|722.09|714.49|721.94|714.34|13
1653923670000|2022-05-30 15:14:30|722.06|714.46|722.05|714.45|722.06|714.46|722.05|714.45|2
1653923680000|2022-05-30 15:14:40|722.09|714.49|722.14|714.54|722.19|714.59|722.03|714.43|10
1653923690000|2022-05-30 15:14:50|721.96|714.36|722|714.4|722.08|714.48|721.96|714.36|10
1653923700000|2022-05-30 15:15:00|722.01|714.41|722.02|714.42|722.06|714.46|721.97|714.37|16
1653923710000|2022-05-30 15:15:10|721.98|714.38|721.96|714.36|722.02|714.42|721.95|714.35|6
1653923720000|2022-05-30 15:15:20|721.95|714.35|721.68|714.08|721.95|714.35|721.38|713.78|18
1653923730000|2022-05-30 15:15:30|721.73|714.13|721.76|714.16|721.76|714.16|721.73|714.13|2
1653923740000|2022-05-30 15:15:40|721.74|714.14|721.75|714.15|721.75|714.15|721.74|714.14|2
1653923750000|2022-05-30 15:15:50|721.85|714.25|721.91|714.31|721.98|714.38|721.78|714.18|10
1653923760000|2022-05-30 15:16:00|721.94|714.34|721.94|714.34|721.94|714.34|721.94|714.34|1
1653923770000|2022-05-30 15:16:10|721.93|714.33|721.96|714.36|721.96|714.36|721.91|714.31|7
1653923780000|2022-05-30 15:16:20|721.95|714.35|721.9|714.3|721.96|714.36|721.83|714.23|14
1653923790000|2022-05-30 15:16:30|721.84|714.24|721.77|714.17|721.9|714.3|721.77|714.17|6
1653923800000|2022-05-30 15:16:40|721.76|714.16|721.01|713.41|721.76|714.16|721.01|713.41|21
1653923810000|2022-05-30 15:16:50|721.07|713.47|721|713.4|721.07|713.47|720.84|713.24|22
1653923820000|2022-05-30 15:17:00|720.99|713.39|720.8|713.2|720.99|713.39|720.65|713.05|18
1653923830000|2022-05-30 15:17:10|720.76|713.16|720.89|713.29|720.89|713.29|720.76|713.16|6
1653923840000|2022-05-30 15:17:20|720.91|713.31|720.89|713.29|720.91|713.31|720.78|713.18|8
1653923850000|2022-05-30 15:17:30|720.88|713.28|720.87|713.27|721.01|713.41|720.85|713.25|10
1653923860000|2022-05-30 15:17:40|720.86|713.26|721.01|713.41|721.02|713.42|720.86|713.26|23
1653923870000|2022-05-30 15:17:50|720.98|713.38|720.99|713.39|721.03|713.43|720.95|713.35|12
1653923880000|2022-05-30 15:18:00|720.86|713.26|720.85|713.25|720.86|713.26|720.85|713.25|4
1653923890000|2022-05-30 15:18:10|720.84|713.24|720.51|712.91|720.84|713.24|720.37|712.77|17
1653923900000|2022-05-30 15:18:20|720.53|712.93|720.28|712.68|720.53|712.93|720.28|712.68|7
1653923910000|2022-05-30 15:18:30|720.26|712.66|720.19|712.59|720.26|712.66|720.11|712.51|10
1653923920000|2022-05-30 15:18:40|720.17|712.57|720.15|712.55|720.17|712.57|720.15|712.55|4
1653923930000|2022-05-30 15:18:50|720.16|712.56|720.19|712.59|720.19|712.59|720.1|712.5|11
1653923940000|2022-05-30 15:19:00|720.2|712.6|720.14|712.54|720.2|712.6|720.13|712.53|5
1653923950000|2022-05-30 15:19:10|720.13|712.53|720.18|712.58|720.18|712.58|720.12|712.52|9
1653923960000|2022-05-30 15:19:20|720.21|712.61|720.21|712.61|720.23|712.63|720.21|712.61|6
1653923970000|2022-05-30 15:19:30|720.23|712.63|720.22|712.62|720.25|712.65|720.22|712.62|9
1653923980000|2022-05-30 15:19:40|720.21|712.61|720.22|712.62|720.22|712.62|720.21|712.61|2
1653923990000|2022-05-30 15:19:50|720.19|712.59|720.18|712.58|720.19|712.59|720.17|712.57|6
1653924000000|2022-05-30 15:20:00|720.2|712.6|720.17|712.57|720.2|712.6|720.16|712.56|7
1653924010000|2022-05-30 15:20:10|720.16|712.56|720.2|712.6|720.21|712.61|720.16|712.56|6
1653924020000|2022-05-30 15:20:20|720.21|712.61|720.22|712.62|720.22|712.62|720.2|712.6|3
1653924030000|2022-05-30 15:20:30|720.14|712.54|720.13|712.53|720.14|712.54|720.13|712.53|2
1653924040000|2022-05-30 15:20:40|720.14|712.54|720.13|712.53|720.14|712.54|720.13|712.53|2
1653924050000|2022-05-30 15:20:50|720.12|712.52|720.12|712.52|720.12|712.52|720.11|712.51|5
1653924060000|2022-05-30 15:21:00|720.13|712.53|720.18|712.58|720.2|712.6|720.09|712.49|9
1653924070000|2022-05-30 15:21:10|720.19|712.59|720.19|712.59|720.2|712.6|720.18|712.58|8
1653924080000|2022-05-30 15:21:20|720.18|712.58|720.46|712.86|720.52|712.92|720.16|712.56|18
1653924090000|2022-05-30 15:21:30|720.47|712.87|720.93|713.33|720.94|713.34|720.47|712.87|11
1653924100000|2022-05-30 15:21:40|720.92|713.32|720.49|712.89|721.07|713.47|720.48|712.88|14
1653924110000|2022-05-30 15:21:50|720.5|712.9|720.43|712.83|720.57|712.97|720.41|712.81|10
1653924120000|2022-05-30 15:22:00|720.42|712.82|720.34|712.74|720.43|712.83|720.32|712.72|6
1653924130000|2022-05-30 15:22:10|720.33|712.73|720.54|712.94|720.55|712.95|720.3|712.7|12
1653924140000|2022-05-30 15:22:20|720.55|712.95|721.32|713.72|721.32|713.72|720.54|712.94|13
1653924150000|2022-05-30 15:22:30|721.31|713.71|721.33|713.73|721.35|713.75|721.22|713.62|14
1653924160000|2022-05-30 15:22:40|721.23|713.63|721.61|714.01|721.62|714.02|721.23|713.63|6
1653924170000|2022-05-30 15:22:50|721.54|713.94|721.56|713.96|721.64|714.04|721.54|713.94|6
1653924180000|2022-05-30 15:23:00|721.57|713.97|721.53|713.93|721.75|714.15|721.47|713.87|24
1653924190000|2022-05-30 15:23:10|721.54|713.94|721.63|714.03|721.84|714.24|721.54|713.94|24
1653924200000|2022-05-30 15:23:20|721.62|714.02|721.63|714.03|721.68|714.08|721.62|714.02|4
1653924210000|2022-05-30 15:23:30|721.62|714.02|721.56|713.96|721.63|714.03|721.48|713.88|12
1653924220000|2022-05-30 15:23:40|721.54|713.94|721.74|714.14|721.74|714.14|721.54|713.94|9
1653924230000|2022-05-30 15:23:50|721.82|714.22|721.95|714.35|722.04|714.44|721.82|714.22|11
1653924240000|2022-05-30 15:24:00|722.05|714.45|722.59|714.99|722.59|714.99|721.91|714.31|22
1653924250000|2022-05-30 15:24:10|722.68|715.08|722.68|715.08|722.87|715.27|722.55|714.95|21
1653924260000|2022-05-30 15:24:20|722.67|715.07|722.92|715.32|722.99|715.39|722.62|715.02|11
1653924270000|2022-05-30 15:24:30|723.14|715.54|723.22|715.62|723.25|715.65|722.95|715.35|17
1653924280000|2022-05-30 15:24:40|723.24|715.64|723.48|715.88|723.56|715.96|723.2|715.6|12
1653924290000|2022-05-30 15:24:50|723.66|716.06|724.25|716.65|724.3|716.7|723.56|715.96|22
1653924300000|2022-05-30 15:25:00|724.3|716.7|724.53|716.93|724.53|716.93|724.3|716.7|17
1653924310000|2022-05-30 15:25:10|724.54|716.94|724.54|716.94|724.54|716.94|724.54|716.94|1
1653924320000|2022-05-30 15:25:20|724.58|716.98|724.39|716.79|724.59|716.99|724.18|716.58|18
1653924330000|2022-05-30 15:25:30|724.4|716.8|724.09|716.49|724.4|716.8|724.09|716.49|14
1653924340000|2022-05-30 15:25:40|724.14|716.54|724|716.4|724.14|716.54|724|716.4|13
1653924350000|2022-05-30 15:25:50|724.19|716.59|724.11|716.51|724.19|716.59|724.07|716.47|6
1653924360000|2022-05-30 15:26:00|724.08|716.48|724.14|716.54|724.14|716.54|724.08|716.48|4
1653924380000|2022-05-30 15:26:20|724.12|716.52|724|716.4|724.12|716.52|723.98|716.38|13
1653924390000|2022-05-30 15:26:30|724.02|716.42|724.06|716.46|724.07|716.47|723.99|716.39|14
1653924400000|2022-05-30 15:26:40|724.07|716.47|724.06|716.46|724.07|716.47|723.99|716.39|7
1653924420000|2022-05-30 15:27:00|724.08|716.48|723.98|716.38|724.08|716.48|723.98|716.38|3
1653924430000|2022-05-30 15:27:10|723.97|716.37|723.34|715.74|723.98|716.38|723.32|715.72|11
1653924440000|2022-05-30 15:27:20|723.33|715.73|723.6|716|723.6|716|723.29|715.69|13
1653924450000|2022-05-30 15:27:30|723.59|715.99|723.62|716.02|723.67|716.07|723.59|715.99|12
1653924460000|2022-05-30 15:27:40|723.65|716.05|723.58|715.98|723.65|716.05|723.57|715.97|10
1653924470000|2022-05-30 15:27:50|723.57|715.97|723.56|715.96|723.57|715.97|723.55|715.95|8
1653924480000|2022-05-30 15:28:00|723.55|715.95|723.66|716.06|723.66|716.06|723.55|715.95|7
1653924490000|2022-05-30 15:28:10|723.65|716.05|723.95|716.35|723.95|716.35|723.65|716.05|4
1653924500000|2022-05-30 15:28:20|723.96|716.36|723.99|716.39|723.99|716.39|723.93|716.33|9
1653924510000|2022-05-30 15:28:30|723.98|716.38|724.01|716.41|724.01|716.41|723.98|716.38|4
1653924520000|2022-05-30 15:28:40|723.98|716.38|724.06|716.46|724.07|716.47|723.93|716.33|11
1653924530000|2022-05-30 15:28:50|724.07|716.47|723.98|716.38|724.08|716.48|723.98|716.38|7
1653924540000|2022-05-30 15:29:00|724.02|716.42|724.03|716.43|724.09|716.49|724.01|716.41|18
1653924550000|2022-05-30 15:29:10|724.05|716.45|724.58|716.98|724.58|716.98|724.05|716.45|23
1653924560000|2022-05-30 15:29:20|724.59|716.99|724.9|717.3|724.92|717.32|724.59|716.99|10
1653924570000|2022-05-30 15:29:30|724.91|717.31|724.89|717.29|724.92|717.32|724.88|717.28|8
1653924590000|2022-05-30 15:29:50|724.61|717.01|724.69|717.09|724.81|717.21|724.46|716.86|16
1653924600000|2022-05-30 15:30:00|724.64|717.04|724.98|717.38|724.98|717.38|724.64|717.04|5
1653924610000|2022-05-30 15:30:10|724.95|717.35|725.58|717.98|725.59|717.99|724.95|717.35|9
1653924620000|2022-05-30 15:30:20|725.59|717.99|725.45|717.85|725.59|717.99|725.29|717.69|4
1653924630000|2022-05-30 15:30:30|725.46|717.86|725.38|717.78|725.46|717.86|725.38|717.78|4
1653924640000|2022-05-30 15:30:40|725.39|717.79|725.76|718.16|725.8|718.2|725.39|717.79|8
1653924650000|2022-05-30 15:30:50|725.75|718.15|725.81|718.21|725.83|718.23|725.75|718.15|8
1653924660000|2022-05-30 15:31:00|725.8|718.2|725.81|718.21|725.82|718.22|725.75|718.15|9
1653924670000|2022-05-30 15:31:10|725.84|718.24|725.89|718.29|725.91|718.31|725.81|718.21|12
1653924680000|2022-05-30 15:31:20|725.88|718.28|725.89|718.29|725.91|718.31|725.88|718.28|4
1653924700000|2022-05-30 15:31:40|725.91|718.31|725.77|718.17|725.93|718.33|725.69|718.09|18
1653924710000|2022-05-30 15:31:50|725.69|718.09|725.7|718.1|725.75|718.15|725.69|718.09|6
1653924720000|2022-05-30 15:32:00|725.68|718.08|726.11|718.51|726.32|718.72|725.66|718.06|30
1653924730000|2022-05-30 15:32:10|726.12|718.52|726.31|718.71|726.32|718.72|726.12|718.52|13
1653924740000|2022-05-30 15:32:20|726.32|718.72|726.32|718.72|726.32|718.72|726.32|718.72|1
1653924750000|2022-05-30 15:32:30|726.31|718.71|726.32|718.72|726.33|718.73|726.29|718.69|4
1653924760000|2022-05-30 15:32:40|726.3|718.7|726.41|718.81|726.42|718.82|726.3|718.7|5
1653924770000|2022-05-30 15:32:50|726.45|718.85|726.22|718.62|726.45|718.85|726.21|718.61|8
1653924780000|2022-05-30 15:33:00|726.29|718.69|726.22|718.62|726.3|718.7|726.22|718.62|8
1653924790000|2022-05-30 15:33:10|726.26|718.66|726.03|718.43|726.28|718.68|726.03|718.43|10
1653924800000|2022-05-30 15:33:20|725.93|718.33|725.95|718.35|726.08|718.48|725.93|718.33|11
1653924810000|2022-05-30 15:33:30|725.98|718.38|726.29|718.69|726.29|718.69|725.98|718.38|6
1653924820000|2022-05-30 15:33:40|726.28|718.68|725.9|718.3|726.3|718.7|725.9|718.3|11
1653924830000|2022-05-30 15:33:50|725.89|718.29|725.89|718.29|725.9|718.3|725.89|718.29|3
1653924840000|2022-05-30 15:34:00|725.87|718.27|725.65|718.05|725.87|718.27|725.65|718.05|11
1653924850000|2022-05-30 15:34:10|725.64|718.04|725.37|717.77|725.64|718.04|725.35|717.75|7
1653924860000|2022-05-30 15:34:20|725.38|717.78|725.32|717.72|725.38|717.78|725.31|717.71|17
1653924870000|2022-05-30 15:34:30|725.29|717.69|725.13|717.53|725.31|717.71|725.13|717.53|17
1653924880000|2022-05-30 15:34:40|725.14|717.54|725.16|717.56|725.31|717.71|725.13|717.53|23
1653924890000|2022-05-30 15:34:50|725.17|717.57|725.21|717.61|725.22|717.62|725.16|717.56|7
1653924900000|2022-05-30 15:35:00|725.13|717.53|725.03|717.43|725.13|717.53|725.03|717.43|2
1653924910000|2022-05-30 15:35:10|725.13|717.53|724.84|717.24|725.13|717.53|724.79|717.19|11
1653924920000|2022-05-30 15:35:20|724.88|717.28|725.24|717.64|725.26|717.66|724.83|717.23|22
1653924930000|2022-05-30 15:35:30|725.21|717.61|724.99|717.39|725.21|717.61|724.98|717.38|14
1653924950000|2022-05-30 15:35:50|725|717.4|725.02|717.42|725.02|717.42|724.98|717.38|8
1653924960000|2022-05-30 15:36:00|725.05|717.45|724.93|717.33|725.05|717.45|724.89|717.29|8
1653924970000|2022-05-30 15:36:10|724.92|717.32|724.93|717.33|724.93|717.33|724.92|717.32|2
1653924980000|2022-05-30 15:36:20|724.87|717.27|724.87|717.27|724.9|717.3|724.87|717.27|6
1653924990000|2022-05-30 15:36:30|724.89|717.29|724.18|716.58|724.89|717.29|724.17|716.57|11
1653925000000|2022-05-30 15:36:40|724.19|716.59|724.25|716.65|724.29|716.69|723.95|716.35|23
1653925010000|2022-05-30 15:36:50|724.21|716.61|724.09|716.49|724.21|716.61|724.09|716.49|13
1653925020000|2022-05-30 15:37:00|724.1|716.5|724.14|716.54|724.16|716.56|724|716.4|21
1653925030000|2022-05-30 15:37:10|724.15|716.55|724.09|716.49|724.17|716.57|724.08|716.48|10
1653925040000|2022-05-30 15:37:20|724.08|716.48|724.07|716.47|724.12|716.52|724.03|716.43|9
1653925050000|2022-05-30 15:37:30|724.06|716.46|723.38|715.78|724.06|716.46|723.38|715.78|17
1653925060000|2022-05-30 15:37:40|723.41|715.81|723.1|715.5|723.42|715.82|723.1|715.5|23
1653925070000|2022-05-30 15:37:50|723.08|715.48|723.07|715.47|723.13|715.53|723.04|715.44|12
1653925080000|2022-05-30 15:38:00|723.01|715.41|722.92|715.32|723.03|715.43|722.92|715.32|8
1653925090000|2022-05-30 15:38:10|722.93|715.33|722.47|714.87|722.93|715.33|722.43|714.83|16
1653925100000|2022-05-30 15:38:20|722.44|714.84|722.82|715.22|722.87|715.27|722.44|714.84|12
1653925110000|2022-05-30 15:38:30|722.8|715.2|722.65|715.05|722.8|715.2|722.63|715.03|12
1653925120000|2022-05-30 15:38:40|722.66|715.06|722.62|715.02|722.66|715.06|722.62|715.02|4
1653925130000|2022-05-30 15:38:50|722.6|715|722.6|715|722.65|715.05|722.59|714.99|14
1653925140000|2022-05-30 15:39:00|722.61|715.01|722.69|715.09|722.7|715.1|722.6|715|6
1653925150000|2022-05-30 15:39:10|722.7|715.1|722.66|715.06|722.7|715.1|722.66|715.06|4
1653925160000|2022-05-30 15:39:20|722.67|715.07|722.7|715.1|722.7|715.1|722.66|715.06|8
1653925170000|2022-05-30 15:39:30|722.71|715.11|722.66|715.06|722.71|715.11|722.66|715.06|6
1653925180000|2022-05-30 15:39:40|722.73|715.13|722.73|715.13|722.73|715.13|722.72|715.12|3
1653925190000|2022-05-30 15:39:50|722.72|715.12|722.78|715.18|722.79|715.19|722.72|715.12|5
1653925200000|2022-05-30 15:40:00|722.9|715.3|722.86|715.26|722.9|715.3|722.86|715.26|4
1653925210000|2022-05-30 15:40:10|722.83|715.23|723.5|715.9|723.57|715.97|722.83|715.23|18
1653925220000|2022-05-30 15:40:20|723.76|716.16|723.72|716.12|723.76|716.16|723.72|716.12|2
1653925230000|2022-05-30 15:40:30|723.71|716.11|723.66|716.06|723.75|716.15|723.61|716.01|7
1653925240000|2022-05-30 15:40:40|723.61|716.01|723.64|716.04|723.66|716.06|723.61|716.01|7
1653925250000|2022-05-30 15:40:50|723.63|716.03|723.78|716.18|723.81|716.21|723.61|716.01|12
1653925260000|2022-05-30 15:41:00|723.73|716.13|723.33|715.73|723.74|716.14|723.3|715.7|9
1653925270000|2022-05-30 15:41:10|723.31|715.71|723.5|715.9|723.59|715.99|723.28|715.68|19
1653925280000|2022-05-30 15:41:20|723.49|715.89|723.64|716.04|723.65|716.05|723.49|715.89|11
1653925290000|2022-05-30 15:41:30|723.58|715.98|723.62|716.02|723.65|716.05|723.58|715.98|8
1653925300000|2022-05-30 15:41:40|723.6|716|723.73|716.13|723.73|716.13|723.6|716|11
1653925310000|2022-05-30 15:41:50|723.74|716.14|723.72|716.12|723.74|716.14|723.71|716.11|5
1653925320000|2022-05-30 15:42:00|723.73|716.13|724.71|717.11|724.71|717.11|723.71|716.11|27
1653925330000|2022-05-30 15:42:10|724.69|717.09|724.8|717.2|724.96|717.36|724.69|717.09|18
1653925340000|2022-05-30 15:42:20|724.81|717.21|725.26|717.66|725.26|717.66|724.74|717.14|10
1653925350000|2022-05-30 15:42:30|725.31|717.71|725.47|717.87|725.48|717.88|725.31|717.71|12
1653925360000|2022-05-30 15:42:40|725.48|717.88|725.48|717.88|725.56|717.96|725.47|717.87|13
1653925370000|2022-05-30 15:42:50|725.47|717.87|725.54|717.94|725.57|717.97|725.47|717.87|13
1653925380000|2022-05-30 15:43:00|725.62|718.02|725.34|717.74|725.62|718.02|725.27|717.67|17
1653925390000|2022-05-30 15:43:10|725.38|717.78|725.19|717.59|725.38|717.78|725.18|717.58|5
1653925400000|2022-05-30 15:43:20|724.92|717.32|724.92|717.32|725.11|717.51|724.9|717.3|16
1653925420000|2022-05-30 15:43:40|725.05|717.45|725.05|717.45|725.06|717.46|725.05|717.45|5
1653925430000|2022-05-30 15:43:50|725.04|717.44|725.03|717.43|725.04|717.44|725.03|717.43|4
1653925440000|2022-05-30 15:44:00|724.86|717.26|724.95|717.35|724.96|717.36|724.84|717.24|7
1653925450000|2022-05-30 15:44:10|724.96|717.36|725.08|717.48|725.09|717.49|724.96|717.36|6
1653925460000|2022-05-30 15:44:20|725.06|717.46|724.96|717.36|725.07|717.47|724.94|717.34|5
1653925470000|2022-05-30 15:44:30|725.04|717.44|725.05|717.45|725.05|717.45|725.04|717.44|2
1653925490000|2022-05-30 15:44:50|725.04|717.44|725.59|717.99|725.59|717.99|724.94|717.34|19
1653925500000|2022-05-30 15:45:00|725.67|718.07|725.79|718.19|725.9|718.3|725.61|718.01|19
1653925510000|2022-05-30 15:45:10|725.8|718.2|725.89|718.29|726.07|718.47|725.73|718.13|13
1653925520000|2022-05-30 15:45:20|725.95|718.35|725.4|717.8|725.95|718.35|725.4|717.8|15
1653925530000|2022-05-30 15:45:30|725.39|717.79|725.4|717.8|725.41|717.81|725.36|717.76|6
1653925540000|2022-05-30 15:45:40|725.39|717.79|725.4|717.8|725.4|717.8|725.39|717.79|2
1653925550000|2022-05-30 15:45:50|725.38|717.78|725.2|717.6|725.38|717.78|725.2|717.6|10
1653925560000|2022-05-30 15:46:00|725.31|717.71|726.12|718.52|726.12|718.52|725.31|717.71|17
1653925570000|2022-05-30 15:46:10|726.1|718.5|726.25|718.65|726.25|718.65|726.09|718.49|11
1653925580000|2022-05-30 15:46:20|726.27|718.67|727.05|719.45|727.05|719.45|726.27|718.67|16
1653925590000|2022-05-30 15:46:30|727.03|719.43|727.16|719.56|727.5|719.9|726.95|719.35|16
1653925600000|2022-05-30 15:46:40|727.1|719.5|727.15|719.55|727.25|719.65|727.1|719.5|15
1653925610000|2022-05-30 15:46:50|727.02|719.42|726.7|719.1|727.02|719.42|726.66|719.06|17
1653925620000|2022-05-30 15:47:00|726.68|719.08|726.65|719.05|727.07|719.47|726.65|719.05|15
1653925630000|2022-05-30 15:47:10|726.64|719.04|726.56|718.96|726.65|719.05|726.53|718.93|12
1653925640000|2022-05-30 15:47:20|726.41|718.81|726.27|718.67|726.41|718.81|726.27|718.67|17
1653925650000|2022-05-30 15:47:30|726.25|718.65|726.23|718.63|726.34|718.74|726.08|718.48|17
1653925660000|2022-05-30 15:47:40|726.24|718.64|726.23|718.63|726.24|718.64|726.23|718.63|4
1653925670000|2022-05-30 15:47:50|726.24|718.64|726.23|718.63|726.24|718.64|726.23|718.63|6
1653925680000|2022-05-30 15:48:00|726.28|718.68|726.18|718.58|726.3|718.7|726.04|718.44|9
1653925690000|2022-05-30 15:48:10|726.17|718.57|726.14|718.54|726.17|718.57|726.14|718.54|2
1653925700000|2022-05-30 15:48:20|726.15|718.55|725.49|717.89|726.15|718.55|725.42|717.82|15
1653925710000|2022-05-30 15:48:30|725.41|717.81|725.42|717.82|725.42|717.82|725.41|717.81|4
1653925720000|2022-05-30 15:48:40|725.4|717.8|725.33|717.73|725.4|717.8|725.33|717.73|3
1653925730000|2022-05-30 15:48:50|725.39|717.79|725.37|717.77|725.39|717.79|725.35|717.75|10
1653925740000|2022-05-30 15:49:00|725.38|717.78|725.34|717.74|725.38|717.78|725.34|717.74|6
1653925750000|2022-05-30 15:49:10|725.33|717.73|725.33|717.73|725.34|717.74|725.32|717.72|5
1653925760000|2022-05-30 15:49:20|725.32|717.72|725.32|717.72|725.32|717.72|725.32|717.72|1
1653925770000|2022-05-30 15:49:30|725.31|717.71|725.21|717.61|725.35|717.75|725.21|717.61|13
1653925780000|2022-05-30 15:49:40|725.2|717.6|725.27|717.67|725.27|717.67|725.2|717.6|4
1653925790000|2022-05-30 15:49:50|725.26|717.66|725.24|717.64|725.29|717.69|725.24|717.64|16
1653925800000|2022-05-30 15:50:00|725.22|717.62|725.09|717.49|725.22|717.62|725.03|717.43|16
1653925810000|2022-05-30 15:50:10|725.11|717.51|724.94|717.34|725.11|717.51|724.94|717.34|11
1653925820000|2022-05-30 15:50:20|724.95|717.35|724.95|717.35|724.97|717.37|724.94|717.34|18
1653925830000|2022-05-30 15:50:30|724.96|717.36|724.87|717.27|724.96|717.36|724.87|717.27|2
1653925840000|2022-05-30 15:50:40|724.86|717.26|724.91|717.31|724.92|717.32|724.86|717.26|4
1653925850000|2022-05-30 15:50:50|724.89|717.29|724.25|716.65|724.89|717.29|724.17|716.57|17
1653925860000|2022-05-30 15:51:00|724.26|716.66|724.96|717.36|725.01|717.41|724.26|716.66|19
1653925870000|2022-05-30 15:51:10|724.93|717.33|724.78|717.18|724.94|717.34|724.78|717.18|10
1653925880000|2022-05-30 15:51:20|724.79|717.19|724.98|717.38|724.98|717.38|724.46|716.86|8
1653925890000|2022-05-30 15:51:30|724.97|717.37|725.26|717.66|725.26|717.66|724.94|717.34|10
1653925900000|2022-05-30 15:51:40|725.25|717.65|724.52|716.92|725.25|717.65|724.48|716.88|15
1653925910000|2022-05-30 15:51:50|724.6|717|725.02|717.42|725.05|717.45|724.44|716.84|23
1653925920000|2022-05-30 15:52:00|725.05|717.45|724.96|717.36|725.05|717.45|724.91|717.31|10
1653925930000|2022-05-30 15:52:10|724.95|717.35|724.93|717.33|724.98|717.38|724.92|717.32|8
1653925940000|2022-05-30 15:52:20|724.96|717.36|724.92|717.32|724.96|717.36|724.91|717.31|3
1653925950000|2022-05-30 15:52:30|724.91|717.31|724.91|717.31|724.92|717.32|724.91|717.31|3
1653925960000|2022-05-30 15:52:40|724.92|717.32|725.18|717.58|725.19|717.59|724.9|717.3|14
1653925970000|2022-05-30 15:52:50|725.21|717.61|725.08|717.48|725.21|717.61|725.08|717.48|5
1653925980000|2022-05-30 15:53:00|725.1|717.5|724.44|716.84|725.12|717.52|724.44|716.84|15
1653925990000|2022-05-30 15:53:10|724.43|716.83|724.24|716.64|724.43|716.83|724.24|716.64|14
1653926000000|2022-05-30 15:53:20|724.23|716.63|724.24|716.64|724.24|716.64|724.23|716.63|8
1653926010000|2022-05-30 15:53:30|724.23|716.63|724.33|716.73|724.35|716.75|724.23|716.63|10
1653926020000|2022-05-30 15:53:40|724.32|716.72|724.25|716.65|724.34|716.74|724.25|716.65|8
1653926030000|2022-05-30 15:53:50|724.34|716.74|724.26|716.66|724.34|716.74|724.24|716.64|9
1653926040000|2022-05-30 15:54:00|724.23|716.63|724.19|716.59|724.3|716.7|724.19|716.59|8
1653926050000|2022-05-30 15:54:10|724.27|716.67|724.13|716.53|724.27|716.67|724.04|716.44|10
1653926060000|2022-05-30 15:54:20|724.21|716.61|724.17|716.57|724.21|716.61|724.13|716.53|11
1653926070000|2022-05-30 15:54:30|724.16|716.56|724.03|716.43|724.16|716.56|724.03|716.43|7
1653926080000|2022-05-30 15:54:40|724.02|716.42|724.03|716.43|724.06|716.46|724.02|716.42|4
1653926090000|2022-05-30 15:54:50|724.02|716.42|723.9|716.3|724.02|716.42|723.9|716.3|5
1653926100000|2022-05-30 15:55:00|723.87|716.27|723.99|716.39|724.04|716.44|723.87|716.27|9
1653926110000|2022-05-30 15:55:10|723.98|716.38|723.98|716.38|723.98|716.38|723.98|716.38|1
1653926120000|2022-05-30 15:55:20|723.97|716.37|723.93|716.33|723.97|716.37|723.93|716.33|3
1653926130000|2022-05-30 15:55:30|724.25|716.65|724.15|716.55|724.25|716.65|724.15|716.55|2
1653926140000|2022-05-30 15:55:40|724.06|716.46|724.07|716.47|724.29|716.69|724.06|716.46|15
1653926150000|2022-05-30 15:55:50|724.22|716.62|724.22|716.62|724.27|716.67|724.22|716.62|4
1653926160000|2022-05-30 15:56:00|724.29|716.69|724.67|717.07|724.68|717.08|724.29|716.69|17
1653926170000|2022-05-30 15:56:10|724.63|717.03|724.73|717.13|724.74|717.14|724.56|716.96|10
1653926180000|2022-05-30 15:56:20|724.74|717.14|724.73|717.13|724.74|717.14|724.73|717.13|2
1653926190000|2022-05-30 15:56:30|724.74|717.14|724.45|716.85|724.81|717.21|724.43|716.83|16
1653926200000|2022-05-30 15:56:40|724.54|716.94|723.68|716.08|724.54|716.94|723.68|716.08|27
1653926220000|2022-05-30 15:57:00|723.69|716.09|723.43|715.83|723.69|716.09|723.38|715.78|17
1653926230000|2022-05-30 15:57:10|723.58|715.98|723.55|715.95|723.6|716|723.51|715.91|17
1653926240000|2022-05-30 15:57:20|723.49|715.89|723.37|715.77|723.51|715.91|723.36|715.76|10
1653926250000|2022-05-30 15:57:30|723.36|715.76|723.29|715.69|723.37|715.77|723.29|715.69|11
1653926260000|2022-05-30 15:57:40|723.28|715.68|723.28|715.68|723.32|715.72|723.27|715.67|12
1653926270000|2022-05-30 15:57:50|723.27|715.67|723.25|715.65|723.29|715.69|723.23|715.63|12
1653926280000|2022-05-30 15:58:00|723.23|715.63|723.3|715.7|723.3|715.7|723.23|715.63|4
1653926290000|2022-05-30 15:58:10|723.29|715.69|723.27|715.67|723.3|715.7|723.23|715.63|5
1653926300000|2022-05-30 15:58:20|723.28|715.68|723.26|715.66|723.28|715.68|723.25|715.65|4
1653926320000|2022-05-30 15:58:40|723.24|715.64|723.34|715.74|723.35|715.75|723.24|715.64|5
1653926330000|2022-05-30 15:58:50|723.33|715.73|723.36|715.76|723.37|715.77|723.33|715.73|5
1653926340000|2022-05-30 15:59:00|723.33|715.73|723.21|715.61|723.33|715.73|723.21|715.61|10
1653926350000|2022-05-30 15:59:10|723.2|715.6|723.17|715.57|723.2|715.6|723.17|715.57|4
1653926360000|2022-05-30 15:59:20|723.09|715.49|723.08|715.48|723.15|715.55|723.08|715.48|4
1653926370000|2022-05-30 15:59:30|723.09|715.49|723.14|715.54|723.14|715.54|723.09|715.49|5
1653926380000|2022-05-30 15:59:40|723.13|715.53|722.34|714.74|723.13|715.53|722.25|714.65|21
1653926390000|2022-05-30 15:59:50|722.35|714.75|722.46|714.86|722.46|714.86|722.3|714.7|13
1653926400000|2022-05-30 16:00:00|722.45|714.85|722.73|715.13|722.85|715.25|722.44|714.84|10
1653926410000|2022-05-30 16:00:10|722.75|715.15|723.91|716.31|724.1|716.5|722.74|715.14|34
1653926420000|2022-05-30 16:00:20|723.9|716.3|724.03|716.43|724.03|716.43|723.32|715.72|24
1653926430000|2022-05-30 16:00:30|724.09|716.49|723.89|716.29|724.14|716.54|723.89|716.29|17
1653926440000|2022-05-30 16:00:40|723.87|716.27|723.43|715.83|723.96|716.36|723.39|715.79|14
1653926450000|2022-05-30 16:00:50|723.49|715.89|723.67|716.07|723.85|716.25|723.49|715.89|16
1653926460000|2022-05-30 16:01:00|723.66|716.06|723.72|716.12|723.74|716.14|723.66|716.06|17
1653926470000|2022-05-30 16:01:10|723.81|716.21|723.76|716.16|723.81|716.21|723.63|716.03|10
1653926480000|2022-05-30 16:01:20|723.72|716.12|723.22|715.62|723.73|716.13|723.22|715.62|12
1653926490000|2022-05-30 16:01:30|723.18|715.58|723.32|715.72|723.32|715.72|723.18|715.58|3
1653926500000|2022-05-30 16:01:40|723.2|715.6|723.18|715.58|723.32|715.72|723.18|715.58|11
1653926510000|2022-05-30 16:01:50|723.22|715.62|723.17|715.57|723.23|715.63|723.17|715.57|7
1653926520000|2022-05-30 16:02:00|723.2|715.6|722.65|715.05|723.2|715.6|722.58|714.98|13
1653926530000|2022-05-30 16:02:10|722.66|715.06|722.48|714.88|722.69|715.09|722.47|714.87|11
1653926540000|2022-05-30 16:02:20|722.41|714.81|722.31|714.71|722.42|714.82|722.3|714.7|9
1653926550000|2022-05-30 16:02:30|722.21|714.61|722.09|714.49|722.21|714.61|722.05|714.45|11
1653926560000|2022-05-30 16:02:40|722.07|714.47|722.08|714.48|722.23|714.63|721.98|714.38|17
1653926570000|2022-05-30 16:02:50|721.99|714.39|721.99|714.39|721.99|714.39|721.99|714.39|1
1653926580000|2022-05-30 16:03:00|722.03|714.43|721.84|714.24|722.03|714.43|721.83|714.23|8
1653926590000|2022-05-30 16:03:10|721.97|714.37|721.91|714.31|722.02|714.42|721.76|714.16|10
1653926600000|2022-05-30 16:03:20|721.94|714.34|721.71|714.11|721.94|714.34|721.35|713.75|20
1653926610000|2022-05-30 16:03:30|721.68|714.08|721.3|713.7|721.78|714.18|721.3|713.7|17
1653926620000|2022-05-30 16:03:40|721.36|713.76|721.14|713.54|721.36|713.76|721.14|713.54|10
1653926630000|2022-05-30 16:03:50|721.1|713.5|721|713.4|721.14|713.54|721|713.4|8
1653926640000|2022-05-30 16:04:00|720.97|713.37|720.97|713.37|721.11|713.51|720.97|713.37|3
1653926650000|2022-05-30 16:04:10|721.1|713.5|721.12|713.52|721.13|713.53|721.1|713.5|7
1653926660000|2022-05-30 16:04:20|720.98|713.38|721.11|713.51|721.11|713.51|720.98|713.38|4
1653926670000|2022-05-30 16:04:30|720.98|713.38|720.99|713.39|720.99|713.39|720.98|713.38|6
1653926680000|2022-05-30 16:04:40|720.98|713.38|721|713.4|721|713.4|720.98|713.38|5
1653926690000|2022-05-30 16:04:50|720.99|713.39|721.19|713.59|721.25|713.65|720.99|713.39|14
1653926700000|2022-05-30 16:05:00|721.25|713.65|721.28|713.68|721.28|713.68|721.19|713.59|4
1653926710000|2022-05-30 16:05:10|721.25|713.65|721.24|713.64|721.25|713.65|721.23|713.63|4
1653926720000|2022-05-30 16:05:20|721.23|713.63|721.23|713.63|721.23|713.63|721.23|713.63|1
1653926730000|2022-05-30 16:05:30|721.24|713.64|721.63|714.03|721.73|714.13|721.24|713.64|14
1653926740000|2022-05-30 16:05:40|721.59|713.99|722.12|714.52|722.37|714.77|721.43|713.83|17
1653926750000|2022-05-30 16:05:50|722.13|714.53|722.31|714.71|722.37|714.77|722.13|714.53|8
1653926760000|2022-05-30 16:06:00|722.47|714.87|722.72|715.12|722.77|715.17|722.47|714.87|8
1653926770000|2022-05-30 16:06:10|722.73|715.13|722.5|714.9|722.76|715.16|722.5|714.9|10
1653926780000|2022-05-30 16:06:20|722.49|714.89|723.43|715.83|723.43|715.83|722.49|714.89|20
1653926790000|2022-05-30 16:06:30|723.38|715.78|724.4|716.8|724.4|716.8|723.38|715.78|20
1653926800000|2022-05-30 16:06:40|724.41|716.81|724.49|716.89|724.5|716.9|724.41|716.81|10
1653926810000|2022-05-30 16:06:50|724.56|716.96|724.58|716.98|724.6|717|724.51|716.91|6
1653926820000|2022-05-30 16:07:00|724.57|716.97|724.36|716.76|724.57|716.97|724.35|716.75|17
1653926830000|2022-05-30 16:07:10|724.34|716.74|724.62|717.02|724.63|717.03|724.05|716.45|27
1653926840000|2022-05-30 16:07:20|724.65|717.05|725.49|717.89|725.49|717.89|724.55|716.95|22
1653926850000|2022-05-30 16:07:30|725.41|717.81|725.52|717.92|725.56|717.96|725.37|717.77|15
1653926860000|2022-05-30 16:07:40|725.53|717.93|726.04|718.44|726.07|718.47|725.49|717.89|16
1653926870000|2022-05-30 16:07:50|726.05|718.45|725.63|718.03|726.05|718.45|725.56|717.96|9
1653926880000|2022-05-30 16:08:00|725.62|718.02|725.51|717.91|725.62|718.02|725.51|717.91|3
1653926890000|2022-05-30 16:08:10|725.52|717.92|725.94|718.34|725.94|718.34|725.43|717.83|9
1653926900000|2022-05-30 16:08:20|725.99|718.39|726.02|718.42|726.02|718.42|725.95|718.35|5
1653926910000|2022-05-30 16:08:30|726|718.4|725.91|718.31|726.02|718.42|725.88|718.28|11
1653926920000|2022-05-30 16:08:40|726.01|718.41|726.06|718.46|726.07|718.47|726.01|718.41|4
1653926930000|2022-05-30 16:08:50|726.05|718.45|726.07|718.47|726.09|718.49|726.05|718.45|4
1653926940000|2022-05-30 16:09:00|726.05|718.45|725.88|718.28|726.05|718.45|725.87|718.27|8
1653926950000|2022-05-30 16:09:10|725.91|718.31|725.91|718.31|725.93|718.33|725.91|718.31|6
1653926960000|2022-05-30 16:09:20|725.93|718.33|725.85|718.25|725.94|718.34|725.83|718.23|8
1653926970000|2022-05-30 16:09:30|725.87|718.27|725.89|718.29|725.91|718.31|725.77|718.17|16
1653926980000|2022-05-30 16:09:40|725.9|718.3|725.95|718.35|725.97|718.37|725.9|718.3|10
1653926990000|2022-05-30 16:09:50|725.9|718.3|725.45|717.85|726|718.4|725.43|717.83|16
1653927000000|2022-05-30 16:10:00|725.37|717.77|725.3|717.7|725.4|717.8|725.29|717.69|7
1653927010000|2022-05-30 16:10:10|725.23|717.63|724.59|716.99|725.23|717.63|724.53|716.93|17
1653927020000|2022-05-30 16:10:20|724.53|716.93|724.5|716.9|724.53|716.93|724.46|716.86|13
1653927030000|2022-05-30 16:10:30|724.45|716.85|724.36|716.76|724.49|716.89|724.36|716.76|14
1653927040000|2022-05-30 16:10:40|724.37|716.77|724.18|716.58|724.37|716.77|724.15|716.55|16
1653927050000|2022-05-30 16:10:50|724.2|716.6|724.17|716.57|724.2|716.6|724.16|716.56|14
1653927060000|2022-05-30 16:11:00|724.16|716.56|724|716.4|724.16|716.56|724|716.4|5
1653927070000|2022-05-30 16:11:10|723.97|716.37|723.32|715.72|723.97|716.37|723.28|715.68|16
1653927080000|2022-05-30 16:11:20|723.33|715.73|723.14|715.54|723.34|715.74|723.14|715.54|15
1653927090000|2022-05-30 16:11:30|723.13|715.53|723.2|715.6|723.3|715.7|723.13|715.53|13
1653927100000|2022-05-30 16:11:40|723.26|715.66|723.4|715.8|723.4|715.8|723.26|715.66|9
1653927110000|2022-05-30 16:11:50|723.48|715.88|723.52|715.92|723.57|715.97|723.48|715.88|18
1653927120000|2022-05-30 16:12:00|723.5|715.9|723.81|716.21|723.81|716.21|723.5|715.9|8
1653927130000|2022-05-30 16:12:10|723.86|716.26|723.55|715.95|723.88|716.28|723.5|715.9|11
1653927140000|2022-05-30 16:12:20|723.59|715.99|723.59|715.99|723.59|715.99|723.59|715.99|1
1653927150000|2022-05-30 16:12:30|723.55|715.95|723.98|716.38|723.99|716.39|723.55|715.95|15
1653927160000|2022-05-30 16:12:40|723.93|716.33|724.09|716.49|724.16|716.56|723.93|716.33|15
1653927170000|2022-05-30 16:12:50|724.1|716.5|724.17|716.57|724.25|716.65|724.1|716.5|15
1653927180000|2022-05-30 16:13:00|724.29|716.69|724.26|716.66|724.29|716.69|724.23|716.63|5
1653927190000|2022-05-30 16:13:10|724.25|716.65|724.33|716.73|724.55|716.95|724.25|716.65|21
1653927200000|2022-05-30 16:13:20|724.27|716.67|724.05|716.45|724.27|716.67|724.05|716.45|6
1653927210000|2022-05-30 16:13:30|723.99|716.39|723.94|716.34|723.99|716.39|723.94|716.34|5
1653927220000|2022-05-30 16:13:40|724.06|716.46|724.05|716.45|724.06|716.46|723.94|716.34|6
1653927230000|2022-05-30 16:13:50|724.04|716.44|724.1|716.5|724.1|716.5|723.89|716.29|17
1653927240000|2022-05-30 16:14:00|724.12|716.52|723.9|716.3|724.24|716.64|723.9|716.3|13
1653927250000|2022-05-30 16:14:10|723.99|716.39|723.97|716.37|724.07|716.47|723.77|716.17|17
1653927260000|2022-05-30 16:14:20|723.96|716.36|724.03|716.43|724.03|716.43|723.96|716.36|2
1653927270000|2022-05-30 16:14:30|724.06|716.46|724.06|716.46|724.06|716.46|724.06|716.46|1
1653927280000|2022-05-30 16:14:40|724.05|716.45|724.06|716.46|724.06|716.46|724.05|716.45|2
1653927290000|2022-05-30 16:14:50|724.07|716.47|724.07|716.47|724.07|716.47|724.07|716.47|1
1653927300000|2022-05-30 16:15:00|724.06|716.46|724.08|716.48|724.08|716.48|724.06|716.46|2
1653927310000|2022-05-30 16:15:10|724.04|716.44|723.42|715.82|724.15|716.55|723.41|715.81|20
1653927320000|2022-05-30 16:15:20|723.41|715.81|723.4|715.8|723.49|715.89|723.4|715.8|8
1653927330000|2022-05-30 16:15:30|723.39|715.79|723.33|715.73|723.4|715.8|723.33|715.73|4
1653927340000|2022-05-30 16:15:40|723.31|715.71|723.29|715.69|723.34|715.74|723.25|715.65|11
1653927350000|2022-05-30 16:15:50|723.28|715.68|723.3|715.7|723.37|715.77|723.26|715.66|7
1653927370000|2022-05-30 16:16:10|723.21|715.61|723.32|715.72|723.32|715.72|723.14|715.54|4
1653927380000|2022-05-30 16:16:20|723.28|715.68|723.73|716.13|723.73|716.13|723.28|715.68|9
1653927390000|2022-05-30 16:16:30|723.76|716.16|724.38|716.78|724.44|716.84|723.74|716.14|26
1653927400000|2022-05-30 16:16:40|724.44|716.84|724.67|717.07|724.67|717.07|724.38|716.78|16
1653927410000|2022-05-30 16:16:50|724.71|717.11|724.79|717.19|724.79|717.19|724.69|717.09|5
1653927420000|2022-05-30 16:17:00|724.83|717.23|724.56|716.96|724.83|717.23|724.24|716.64|17
1653927430000|2022-05-30 16:17:10|724.62|717.02|724.63|717.03|724.64|717.04|724.59|716.99|6
1653927440000|2022-05-30 16:17:20|724.62|717.02|724.55|716.95|724.62|717.02|724.55|716.95|2
1653927450000|2022-05-30 16:17:30|724.56|716.96|724.64|717.04|724.65|717.05|724.55|716.95|7
1653927470000|2022-05-30 16:17:50|724.65|717.05|724.65|717.05|724.65|717.05|724.65|717.05|1
1653927480000|2022-05-30 16:18:00|724.79|717.19|724.79|717.19|724.79|717.19|724.79|717.19|1
1653927490000|2022-05-30 16:18:10|724.8|717.2|724.4|716.8|724.8|717.2|724.33|716.73|16
1653927500000|2022-05-30 16:18:20|724.43|716.83|724.28|716.68|724.43|716.83|724.28|716.68|10
1653927510000|2022-05-30 16:18:30|724.29|716.69|724.28|716.68|724.29|716.69|724.24|716.64|6
1653927520000|2022-05-30 16:18:40|724.24|716.64|724.25|716.65|724.29|716.69|724.23|716.63|8
1653927530000|2022-05-30 16:18:50|724.28|716.68|724.13|716.53|724.28|716.68|724.13|716.53|4
1653927540000|2022-05-30 16:19:00|724.12|716.52|724.13|716.53|724.31|716.71|724.12|716.52|13
1653927550000|2022-05-30 16:19:10|724.15|716.55|723.64|716.04|724.15|716.55|723.64|716.04|11
1653927560000|2022-05-30 16:19:20|723.61|716.01|723.49|715.89|723.61|716.01|723.37|715.77|13
1653927570000|2022-05-30 16:19:30|723.5|715.9|723.52|715.92|723.52|715.92|723.49|715.89|6
1653927580000|2022-05-30 16:19:40|723.53|715.93|723.55|715.95|723.58|715.98|723.53|715.93|6
1653927590000|2022-05-30 16:19:50|723.56|715.96|723.36|715.76|723.56|715.96|723.35|715.75|3
1653927600000|2022-05-30 16:20:00|723.33|715.73|723.36|715.76|723.37|715.77|723.33|715.73|3
1653927610000|2022-05-30 16:20:10|723.39|715.79|722.49|714.89|723.39|715.79|722.49|714.89|19
1653927620000|2022-05-30 16:20:20|722.45|714.85|722.43|714.83|722.58|714.98|722.41|714.81|21
1653927630000|2022-05-30 16:20:30|722.42|714.82|722.78|715.18|722.81|715.21|722.38|714.78|13
1653927640000|2022-05-30 16:20:40|722.49|714.89|722.79|715.19|722.79|715.19|722.49|714.89|3
1653927650000|2022-05-30 16:20:50|722.76|715.16|722.74|715.14|722.81|715.21|722.69|715.09|8
1653927660000|2022-05-30 16:21:00|722.73|715.13|723.48|715.88|723.48|715.88|722.73|715.13|17
1653927670000|2022-05-30 16:21:10|723.46|715.86|723.32|715.72|723.47|715.87|723.29|715.69|9
1653927680000|2022-05-30 16:21:20|723.31|715.71|723.56|715.96|723.56|715.96|723.29|715.69|15
1653927690000|2022-05-30 16:21:30|723.6|716|723.74|716.14|723.93|716.33|723.6|716|11
1653927700000|2022-05-30 16:21:40|723.73|716.13|723.66|716.06|723.73|716.13|723.64|716.04|11
1653927710000|2022-05-30 16:21:50|723.65|716.05|723.63|716.03|723.65|716.05|723.63|716.03|2
1653927720000|2022-05-30 16:22:00|723.72|716.12|724.15|716.55|724.17|716.57|723.7|716.1|20
1653927730000|2022-05-30 16:22:10|724.47|716.87|724.65|717.05|724.66|717.06|724.42|716.82|24
1653927740000|2022-05-30 16:22:20|724.64|717.04|725.01|717.41|725.01|717.41|724.51|716.91|21
1653927750000|2022-05-30 16:22:30|725.18|717.58|725.18|717.58|725.2|717.6|725.03|717.43|9
1653927760000|2022-05-30 16:22:40|725.38|717.78|725.69|718.09|726.04|718.44|725.38|717.78|15
1653927770000|2022-05-30 16:22:50|725.92|718.32|726.99|719.39|726.99|719.39|725.69|718.09|11
1653927780000|2022-05-30 16:23:00|726.9|719.3|727.55|719.95|727.55|719.95|726.77|719.17|21
1653927790000|2022-05-30 16:23:10|727.43|719.83|727.61|720.01|727.69|720.09|727.43|719.83|18
1653927800000|2022-05-30 16:23:20|727.64|720.04|727.23|719.63|727.72|720.12|727.21|719.61|26
1653927810000|2022-05-30 16:23:30|727.27|719.67|727.29|719.69|727.39|719.79|727.27|719.67|16
1653927820000|2022-05-30 16:23:40|727.27|719.67|727.2|719.6|727.27|719.67|727.2|719.6|2
1653927830000|2022-05-30 16:23:50|727.24|719.64|727.24|719.64|727.24|719.64|727.2|719.6|3
1653927840000|2022-05-30 16:24:00|727.25|719.65|727.07|719.47|727.25|719.65|727.03|719.43|17
1653927850000|2022-05-30 16:24:10|727.04|719.44|726.63|719.03|727.05|719.45|726.62|719.02|9
1653927860000|2022-05-30 16:24:20|726.62|719.02|726.69|719.09|726.69|719.09|726.61|719.01|8
1653927870000|2022-05-30 16:24:30|726.58|718.98|726.91|719.31|726.96|719.36|726.58|718.98|11
1653927880000|2022-05-30 16:24:40|726.95|719.35|726.67|719.07|727.07|719.47|726.64|719.04|18
1653927890000|2022-05-30 16:24:50|726.66|719.06|726.66|719.06|726.66|719.06|726.66|719.06|1
1653927900000|2022-05-30 16:25:00|726.67|719.07|726.86|719.26|727|719.4|726.67|719.07|16
1653927910000|2022-05-30 16:25:10|726.88|719.28|726.86|719.26|726.95|719.35|726.86|719.26|6
1653927920000|2022-05-30 16:25:20|726.91|719.31|726.95|719.35|726.97|719.37|726.86|719.26|14
1653927930000|2022-05-30 16:25:30|726.96|719.36|726.43|718.83|726.96|719.36|726.36|718.76|25
1653927940000|2022-05-30 16:25:40|726.42|718.82|726.33|718.73|726.5|718.9|726.32|718.72|15
1653927950000|2022-05-30 16:25:50|726.32|718.72|726.08|718.48|726.34|718.74|726.08|718.48|17
1653927960000|2022-05-30 16:26:00|726.07|718.47|726.26|718.66|726.31|718.71|726.04|718.44|15
1653927970000|2022-05-30 16:26:10|726.27|718.67|726.24|718.64|726.33|718.73|726.24|718.64|5
1653927980000|2022-05-30 16:26:20|726.16|718.56|726.15|718.55|726.21|718.61|726.15|718.55|4
1653927990000|2022-05-30 16:26:30|726.03|718.43|726.04|718.44|726.04|718.44|725.94|718.34|6
1653928000000|2022-05-30 16:26:40|726.02|718.42|726.13|718.53|726.14|718.54|726.02|718.42|7
1653928010000|2022-05-30 16:26:50|726.2|718.6|726.09|718.49|726.2|718.6|726.05|718.45|11
1653928020000|2022-05-30 16:27:00|726.08|718.48|726.15|718.55|726.17|718.57|726.03|718.43|20
1653928030000|2022-05-30 16:27:10|726.14|718.54|726.08|718.48|726.15|718.55|725.97|718.37|22
1653928040000|2022-05-30 16:27:20|726.09|718.49|726.1|718.5|726.1|718.5|726.06|718.46|6
1653928050000|2022-05-30 16:27:30|726.11|718.51|726.11|718.51|726.11|718.51|726.11|718.51|1
1653928060000|2022-05-30 16:27:40|726.09|718.49|726.01|718.41|726.23|718.63|725.99|718.39|12
1653928070000|2022-05-30 16:27:50|726.08|718.48|726.08|718.48|726.08|718.48|726.08|718.48|1
1653928080000|2022-05-30 16:28:00|726.15|718.55|726.49|718.89|726.53|718.93|726.15|718.55|15
1653928090000|2022-05-30 16:28:10|726.48|718.88|726.47|718.87|726.48|718.88|726.46|718.86|3
1653928110000|2022-05-30 16:28:30|726.51|718.91|726.63|719.03|726.63|719.03|726.49|718.89|3
1653928120000|2022-05-30 16:28:40|726.71|719.11|726.98|719.38|727.11|719.51|726.63|719.03|21
1653928130000|2022-05-30 16:28:50|726.99|719.39|727|719.4|727|719.4|726.99|719.39|2
1653928140000|2022-05-30 16:29:00|727.01|719.41|727.01|719.41|727.03|719.43|726.99|719.39|7
1653928150000|2022-05-30 16:29:10|727.03|719.43|727.65|720.05|727.66|720.06|727.03|719.43|17
1653928160000|2022-05-30 16:29:20|727.66|720.06|727.89|720.29|727.89|720.29|727.66|720.06|11
1653928170000|2022-05-30 16:29:30|727.88|720.28|727.99|720.39|728.1|720.5|727.88|720.28|12
1653928180000|2022-05-30 16:29:40|728.01|720.41|728.05|720.45|728.1|720.5|728.01|720.41|4
1653928190000|2022-05-30 16:29:50|728.02|720.42|727.97|720.37|728.02|720.42|727.95|720.35|6
1653928200000|2022-05-30 16:30:00|727.98|720.38|727.87|720.27|727.98|720.38|727.87|720.27|6
1653928210000|2022-05-30 16:30:10|727.88|720.28|727.86|720.26|727.96|720.36|727.86|720.26|16
1653928220000|2022-05-30 16:30:20|727.95|720.35|728.2|720.6|728.36|720.76|727.95|720.35|16
1653928230000|2022-05-30 16:30:30|728.4|720.8|729.24|721.64|729.24|721.64|728.36|720.76|10
1653928240000|2022-05-30 16:30:40|729.25|721.65|729.88|722.28|729.88|722.28|729.06|721.46|12
1653928250000|2022-05-30 16:30:50|729.82|722.22|729.72|722.12|730.27|722.67|729.63|722.03|33
1653928260000|2022-05-30 16:31:00|729.79|722.19|730.14|722.54|730.21|722.61|729.36|721.76|30
1653928270000|2022-05-30 16:31:10|730.15|722.55|730.19|722.59|730.19|722.59|730.11|722.51|13
1653928280000|2022-05-30 16:31:20|730.17|722.57|730.12|722.52|730.17|722.57|729.82|722.22|15
1653928290000|2022-05-30 16:31:30|730.1|722.5|730.1|722.5|730.12|722.52|730.09|722.49|7
1653928300000|2022-05-30 16:31:40|730.05|722.45|729.28|721.68|730.05|722.45|729.28|721.68|24
1653928310000|2022-05-30 16:31:50|729.27|721.67|729.2|721.6|729.29|721.69|729.19|721.59|13
1653928320000|2022-05-30 16:32:00|729.21|721.61|729.11|721.51|729.21|721.61|729.08|721.48|10
1653928330000|2022-05-30 16:32:10|729.12|721.52|729.17|721.57|729.18|721.58|729.07|721.47|9
1653928340000|2022-05-30 16:32:20|729.16|721.56|728.38|720.78|729.16|721.56|728.38|720.78|21
1653928350000|2022-05-30 16:32:30|728.4|720.8|728.78|721.18|728.84|721.24|728.28|720.68|24
1653928360000|2022-05-30 16:32:40|728.8|721.2|728.48|720.88|728.97|721.37|728.48|720.88|19
1653928370000|2022-05-30 16:32:50|728.49|720.89|728.45|720.85|728.49|720.89|728.39|720.79|18
1653928380000|2022-05-30 16:33:00|728.49|720.89|728.15|720.55|728.49|720.89|728.15|720.55|21
1653928390000|2022-05-30 16:33:10|728.17|720.57|727.4|719.8|728.17|720.57|727.39|719.79|21
1653928400000|2022-05-30 16:33:20|727.41|719.81|727.89|720.29|727.9|720.3|727.41|719.81|20
1653928410000|2022-05-30 16:33:30|727.72|720.12|727.66|720.06|727.73|720.13|727.66|720.06|14
1653928420000|2022-05-30 16:33:40|727.95|720.35|727.48|719.88|728|720.4|727.48|719.88|12
1653928430000|2022-05-30 16:33:50|727.49|719.89|727.48|719.88|727.49|719.89|727.44|719.84|16
1653928440000|2022-05-30 16:34:00|727.47|719.87|727.35|719.75|727.47|719.87|727.35|719.75|8
1653928450000|2022-05-30 16:34:10|727.33|719.73|726.97|719.37|727.33|719.73|726.88|719.28|12
1653928460000|2022-05-30 16:34:20|726.96|719.36|726.75|719.15|727|719.4|726.68|719.08|19
1653928470000|2022-05-30 16:34:30|726.74|719.14|726.36|718.76|727.07|719.47|726.33|718.73|20
1653928480000|2022-05-30 16:34:40|726.5|718.9|726.66|719.06|726.7|719.1|726.5|718.9|10
1653928490000|2022-05-30 16:34:50|726.82|719.22|726.31|718.71|726.82|719.22|726.31|718.71|21
1653928500000|2022-05-30 16:35:00|726.33|718.73|726.05|718.45|726.38|718.78|726.05|718.45|15
1653928510000|2022-05-30 16:35:10|726.16|718.56|726.11|718.51|726.17|718.57|726.11|718.51|4
1653928520000|2022-05-30 16:35:20|726.1|718.5|725.44|717.84|726.11|718.51|725.44|717.84|10
1653928530000|2022-05-30 16:35:30|725.43|717.83|725.62|718.02|725.72|718.12|725.26|717.66|18
1653928540000|2022-05-30 16:35:40|725.63|718.03|725.99|718.39|726.15|718.55|725.62|718.02|22
1653928550000|2022-05-30 16:35:50|725.93|718.33|725.9|718.3|725.94|718.34|725.65|718.05|30
1653928560000|2022-05-30 16:36:00|725.91|718.31|725.45|717.85|725.95|718.35|725.4|717.8|19
1653928570000|2022-05-30 16:36:10|725.47|717.87|725.3|717.7|725.47|717.87|725.3|717.7|12
1653928580000|2022-05-30 16:36:20|725.23|717.63|725.17|717.57|725.33|717.73|725.17|717.57|14
1653928590000|2022-05-30 16:36:30|725.26|717.66|725.88|718.28|725.91|718.31|725.26|717.66|24
1653928600000|2022-05-30 16:36:40|725.89|718.29|725.64|718.04|725.97|718.37|725.6|718|22
1653928610000|2022-05-30 16:36:50|725.65|718.05|725.7|718.1|725.79|718.19|725.63|718.03|16
1653928620000|2022-05-30 16:37:00|725.73|718.13|725.01|717.41|725.74|718.14|725|717.4|24
1653928630000|2022-05-30 16:37:10|725.05|717.45|724.89|717.29|725.05|717.45|724.89|717.29|8
1653928640000|2022-05-30 16:37:20|724.86|717.26|724.78|717.18|724.86|717.26|724.77|717.17|19
1653928650000|2022-05-30 16:37:30|724.77|717.17|724.84|717.24|724.85|717.25|724.77|717.17|13
1653928660000|2022-05-30 16:37:40|724.83|717.23|724.9|717.3|725|717.4|724.64|717.04|15
1653928670000|2022-05-30 16:37:50|724.94|717.34|724.82|717.22|724.94|717.34|724.82|717.22|5
1653928680000|2022-05-30 16:38:00|724.81|717.21|724.82|717.22|724.83|717.23|724.81|717.21|6
1653928690000|2022-05-30 16:38:10|724.78|717.18|724.81|717.21|724.86|717.26|724.74|717.14|12
1653928700000|2022-05-30 16:38:20|724.83|717.23|724.9|717.3|724.9|717.3|724.83|717.23|3
1653928710000|2022-05-30 16:38:30|724.85|717.25|724.85|717.25|724.85|717.25|724.85|717.25|1
1653928720000|2022-05-30 16:38:40|724.84|717.24|724.89|717.29|724.89|717.29|724.84|717.24|4
1653928730000|2022-05-30 16:38:50|724.88|717.28|724.89|717.29|724.89|717.29|724.88|717.28|4
1653928740000|2022-05-30 16:39:00|724.9|717.3|725.19|717.59|725.4|717.8|724.9|717.3|22
1653928750000|2022-05-30 16:39:10|725.2|717.6|725.77|718.17|725.77|718.17|725.2|717.6|26
1653928760000|2022-05-30 16:39:20|725.76|718.16|725.76|718.16|725.8|718.2|725.68|718.08|11
1653928770000|2022-05-30 16:39:30|725.77|718.17|726|718.4|726.09|718.49|725.77|718.17|15
1653928780000|2022-05-30 16:39:40|726.01|718.41|725.77|718.17|726.06|718.46|725.71|718.11|21
1653928790000|2022-05-30 16:39:50|725.94|718.34|725.9|718.3|725.99|718.39|725.74|718.14|22
1653928800000|2022-05-30 16:40:00|725.99|718.39|725.9|718.3|725.99|718.39|725.9|718.3|5
1653928810000|2022-05-30 16:40:10|725.92|718.32|726.5|718.9|726.5|718.9|725.9|718.3|18
1653928820000|2022-05-30 16:40:20|726.51|718.91|726.38|718.78|726.54|718.94|726.38|718.78|16
1653928830000|2022-05-30 16:40:30|726.46|718.86|726.57|718.97|726.61|719.01|726.43|718.83|12
1653928840000|2022-05-30 16:40:40|726.61|719.01|726.76|719.16|726.78|719.18|726.52|718.92|13
1653928850000|2022-05-30 16:40:50|726.67|719.07|727.39|719.79|727.42|719.82|726.67|719.07|10
1653928860000|2022-05-30 16:41:00|727.36|719.76|727.89|720.29|727.91|720.31|727.36|719.76|25
1653928870000|2022-05-30 16:41:10|727.9|720.3|727.98|720.38|727.98|720.38|727.87|720.27|16
1653928880000|2022-05-30 16:41:20|727.96|720.36|727.93|720.33|727.97|720.37|727.9|720.3|9
1653928890000|2022-05-30 16:41:30|727.92|720.32|728.17|720.57|728.19|720.59|727.89|720.29|15
1653928900000|2022-05-30 16:41:40|728.14|720.54|728.27|720.67|728.27|720.67|727.94|720.34|22
1653928910000|2022-05-30 16:41:50|728.25|720.65|728.11|720.51|728.27|720.67|728.1|720.5|15
1653928920000|2022-05-30 16:42:00|728.09|720.49|728.09|720.49|728.13|720.53|728.09|720.49|4
1653928930000|2022-05-30 16:42:10|728.38|720.78|728.58|720.98|728.61|721.01|728.38|720.78|12
1653928940000|2022-05-30 16:42:20|728.53|720.93|728.98|721.38|729.05|721.45|728.53|720.93|15
1653928950000|2022-05-30 16:42:30|728.99|721.39|729.09|721.49|729.13|721.53|728.99|721.39|14
1653928960000|2022-05-30 16:42:40|729.08|721.48|729.01|721.41|729.09|721.49|728.97|721.37|14
1653928970000|2022-05-30 16:42:50|728.98|721.38|728.98|721.38|728.98|721.38|728.97|721.37|3
1653928980000|2022-05-30 16:43:00|729|721.4|729.11|721.51|729.11|721.51|728.98|721.38|7
1653928990000|2022-05-30 16:43:10|729.1|721.5|729.1|721.5|729.13|721.53|729.05|721.45|17
1653929000000|2022-05-30 16:43:20|729.11|721.51|729.13|721.53|729.13|721.53|729.11|721.51|9
1653929010000|2022-05-30 16:43:30|729.11|721.51|729.15|721.55|729.15|721.55|729.1|721.5|4
1653929020000|2022-05-30 16:43:40|729.16|721.56|729.15|721.55|729.16|721.56|729.05|721.45|5
1653929030000|2022-05-30 16:43:50|729.12|721.52|729.2|721.6|729.2|721.6|729.12|721.52|2
1653929040000|2022-05-30 16:44:00|729.21|721.61|729.19|721.59|729.21|721.61|729.19|721.59|3
1653929050000|2022-05-30 16:44:10|729.2|721.6|729.2|721.6|729.2|721.6|729.2|721.6|1
1653929060000|2022-05-30 16:44:20|729.19|721.59|729.2|721.6|729.2|721.6|729.19|721.59|2
1653929080000|2022-05-30 16:44:40|729.37|721.77|729.55|721.95|729.7|722.1|729.37|721.77|19
1653929090000|2022-05-30 16:44:50|729.56|721.96|729.52|721.92|729.62|722.02|729.52|721.92|8
1653929100000|2022-05-30 16:45:00|729.58|721.98|729.62|722.02|729.91|722.31|729.52|721.92|6
1653929110000|2022-05-30 16:45:10|729.56|721.96|729.9|722.3|729.92|722.32|729.56|721.96|17
1653929120000|2022-05-30 16:45:20|729.91|722.31|729.87|722.27|729.91|722.31|729.87|722.27|7
1653929130000|2022-05-30 16:45:30|729.85|722.25|729.86|722.26|729.94|722.34|729.8|722.2|10
1653929140000|2022-05-30 16:45:40|729.85|722.25|730.08|722.48|730.08|722.48|729.82|722.22|10
1653929150000|2022-05-30 16:45:50|730.09|722.49|729.93|722.33|730.09|722.49|729.92|722.32|8
1653929160000|2022-05-30 16:46:00|729.94|722.34|730.04|722.44|730.05|722.45|729.94|722.34|6
1653929170000|2022-05-30 16:46:10|730.03|722.43|730.03|722.43|730.03|722.43|730.03|722.43|1
1653929180000|2022-05-30 16:46:20|730.06|722.46|730.06|722.46|730.06|722.46|730.05|722.45|3
1653929190000|2022-05-30 16:46:30|730.04|722.44|730.09|722.49|730.09|722.49|730.01|722.41|7
1653929200000|2022-05-30 16:46:40|730.06|722.46|730.38|722.78|730.55|722.95|730.02|722.42|23
1653929210000|2022-05-30 16:46:50|730.41|722.81|732.23|724.63|732.48|724.88|730.41|722.81|30
1653929220000|2022-05-30 16:47:00|732.24|724.64|732.82|725.22|733.02|725.42|732.24|724.64|26
1653929230000|2022-05-30 16:47:10|732.86|725.26|733.3|725.7|733.3|725.7|732.73|725.13|23
1653929240000|2022-05-30 16:47:20|733.35|725.75|733.54|725.94|733.54|725.94|733.3|725.7|24
1653929250000|2022-05-30 16:47:30|733.56|725.96|733.93|726.33|733.93|726.33|733.35|725.75|24
1653929260000|2022-05-30 16:47:40|733.87|726.27|733.83|726.23|733.89|726.29|733.83|726.23|6
1653929270000|2022-05-30 16:47:50|733.81|726.21|733.34|725.74|733.81|726.21|733.34|725.74|20
1653929280000|2022-05-30 16:48:00|733.33|725.73|733.41|725.81|733.59|725.99|733.31|725.71|24
1653929290000|2022-05-30 16:48:10|733.4|725.8|733.38|725.78|733.44|725.84|733.35|725.75|19
1653929300000|2022-05-30 16:48:20|733.37|725.77|733.35|725.75|733.39|725.79|733.32|725.72|16
1653929310000|2022-05-30 16:48:30|733.32|725.72|733.13|725.53|733.32|725.72|733.1|725.5|17
1653929320000|2022-05-30 16:48:40|733.02|725.42|733.04|725.44|733.08|725.48|732.95|725.35|14
1653929330000|2022-05-30 16:48:50|733.03|725.43|732.9|725.3|733.03|725.43|732.9|725.3|5
1653929340000|2022-05-30 16:49:00|732.89|725.29|732.42|724.82|732.94|725.34|732.38|724.78|19
1653929350000|2022-05-30 16:49:10|732.37|724.77|732.19|724.59|732.61|725.01|732.18|724.58|22
1653929360000|2022-05-30 16:49:20|732.17|724.57|732.17|724.57|732.19|724.59|732.17|724.57|4
1653929370000|2022-05-30 16:49:30|732.11|724.51|732.11|724.51|732.17|724.57|732.11|724.51|8
1653929380000|2022-05-30 16:49:40|732.12|724.52|732.05|724.45|732.18|724.58|731.85|724.25|18
1653929390000|2022-05-30 16:49:50|731.98|724.38|732.01|724.41|732.02|724.42|731.97|724.37|9
1653929400000|2022-05-30 16:50:00|732|724.4|731.28|723.68|732|724.4|731.23|723.63|15
1653929410000|2022-05-30 16:50:10|731.24|723.64|731.31|723.71|731.31|723.71|731.21|723.61|23
1653929420000|2022-05-30 16:50:20|731.43|723.83|731.3|723.7|731.5|723.9|731.3|723.7|14
1653929430000|2022-05-30 16:50:30|731.31|723.71|731.3|723.7|731.31|723.71|731.3|723.7|4
1653929440000|2022-05-30 16:50:40|731.29|723.69|731.05|723.45|731.29|723.69|731.05|723.45|11
1653929450000|2022-05-30 16:50:50|731.06|723.46|731.15|723.55|731.16|723.56|731.06|723.46|12
1653929460000|2022-05-30 16:51:00|731.08|723.48|731.01|723.41|731.08|723.48|731.01|723.41|9
1653929470000|2022-05-30 16:51:10|731.02|723.42|731.05|723.45|731.05|723.45|731.02|723.42|10
1653929480000|2022-05-30 16:51:20|731.1|723.5|731.2|723.6|731.2|723.6|731.09|723.49|10
1653929490000|2022-05-30 16:51:30|731.26|723.66|731.15|723.55|731.88|724.28|731.15|723.55|17
1653929500000|2022-05-30 16:51:40|731.31|723.71|731.26|723.66|731.31|723.71|731.24|723.64|9
1653929510000|2022-05-30 16:51:50|731.27|723.67|731.57|723.97|731.57|723.97|731.26|723.66|17
1653929520000|2022-05-30 16:52:00|731.53|723.93|731.29|723.69|731.53|723.93|731.29|723.69|9
1653929530000|2022-05-30 16:52:10|731.28|723.68|731.28|723.68|731.29|723.69|731.28|723.68|3
1653929540000|2022-05-30 16:52:20|731.29|723.69|731.32|723.72|731.33|723.73|731.29|723.69|6
1653929550000|2022-05-30 16:52:30|731.29|723.69|731.27|723.67|731.29|723.69|731.27|723.67|3
1653929560000|2022-05-30 16:52:40|731.25|723.65|731.11|723.51|731.27|723.67|731.11|723.51|8
1653929570000|2022-05-30 16:52:50|731.1|723.5|731.13|723.53|731.14|723.54|731.1|723.5|7
1653929580000|2022-05-30 16:53:00|731.17|723.57|731.08|723.48|731.18|723.58|731.07|723.47|4
1653929590000|2022-05-30 16:53:10|731.07|723.47|731.08|723.48|731.08|723.48|731.07|723.47|2
1653929600000|2022-05-30 16:53:20|731.07|723.47|731.12|723.52|731.15|723.55|731.03|723.43|13
1653929610000|2022-05-30 16:53:30|731.14|723.54|731.18|723.58|731.19|723.59|730.92|723.32|9
1653929620000|2022-05-30 16:53:40|731.11|723.51|731.12|723.52|731.2|723.6|731.06|723.46|16
1653929630000|2022-05-30 16:53:50|731.11|723.51|731.11|723.51|731.12|723.52|731.1|723.5|9
1653929640000|2022-05-30 16:54:00|731.08|723.48|731.1|723.5|731.1|723.5|731.07|723.47|5
1653929650000|2022-05-30 16:54:10|731.05|723.45|730.44|722.84|731.09|723.49|730.4|722.8|19
1653929660000|2022-05-30 16:54:20|730.45|722.85|730.91|723.31|730.92|723.32|730.45|722.85|6
1653929670000|2022-05-30 16:54:30|730.92|723.32|731.01|723.41|731.11|723.51|730.89|723.29|16
1653929680000|2022-05-30 16:54:40|730.97|723.37|731.03|723.43|731.06|723.46|730.85|723.25|19
1653929690000|2022-05-30 16:54:50|731.02|723.42|730.89|723.29|731.05|723.45|730.89|723.29|10
1653929700000|2022-05-30 16:55:00|730.87|723.27|730.91|723.31|730.92|723.32|730.87|723.27|7
1653929710000|2022-05-30 16:55:10|730.92|723.32|730.38|722.78|730.92|723.32|730.38|722.78|8
1653929720000|2022-05-30 16:55:20|730.36|722.76|730.25|722.65|730.37|722.77|730.25|722.65|12
1653929730000|2022-05-30 16:55:30|730.26|722.66|730.29|722.69|730.33|722.73|730.25|722.65|12
1653929740000|2022-05-30 16:55:40|730.3|722.7|730.22|722.62|730.31|722.71|730.2|722.6|22
1653929750000|2022-05-30 16:55:50|730.23|722.63|730.05|722.45|730.25|722.65|730.05|722.45|13
1653929760000|2022-05-30 16:56:00|730.04|722.44|729.91|722.31|730.07|722.47|729.88|722.28|23
1653929770000|2022-05-30 16:56:10|729.51|721.91|729.37|721.77|729.51|721.91|729.36|721.76|14
1653929780000|2022-05-30 16:56:20|729.36|721.76|729.34|721.74|729.38|721.78|729.31|721.71|19
1653929790000|2022-05-30 16:56:30|729.32|721.72|729.18|721.58|729.32|721.72|729.18|721.58|9
1653929800000|2022-05-30 16:56:40|729.17|721.57|729.17|721.57|729.19|721.59|729.16|721.56|8
1653929810000|2022-05-30 16:56:50|729.19|721.59|729.2|721.6|729.23|721.63|729.18|721.58|10
1653929820000|2022-05-30 16:57:00|729.12|721.52|729.12|721.52|729.17|721.57|729.1|721.5|9
1653929830000|2022-05-30 16:57:10|729.11|721.51|728.66|721.06|729.11|721.51|728.66|721.06|4
1653929840000|2022-05-30 16:57:20|728.56|720.96|728.61|721.01|728.85|721.25|728.47|720.87|22
1653929850000|2022-05-30 16:57:30|728.52|720.92|728.43|720.83|728.6|721|728.33|720.73|13
1653929860000|2022-05-30 16:57:40|728.42|720.82|728.17|720.57|728.42|720.82|728.14|720.54|14
1653929870000|2022-05-30 16:57:50|728.16|720.56|728.19|720.59|728.29|720.69|728.15|720.55|20
1653929880000|2022-05-30 16:58:00|728.18|720.58|728.34|720.74|728.34|720.74|728.18|720.58|10
1653929890000|2022-05-30 16:58:10|728.33|720.73|728.86|721.26|728.89|721.29|728.29|720.69|18
1653929900000|2022-05-30 16:58:20|728.81|721.21|728.86|721.26|728.88|721.28|728.79|721.19|15
1653929910000|2022-05-30 16:58:30|728.85|721.25|728.8|721.2|728.87|721.27|728.8|721.2|14
1653929920000|2022-05-30 16:58:40|728.82|721.22|728.98|721.38|728.98|721.38|728.8|721.2|13
1653929930000|2022-05-30 16:58:50|728.95|721.35|728.8|721.2|729.02|721.42|728.8|721.2|12
1653929940000|2022-05-30 16:59:00|728.82|721.22|727.37|719.77|728.84|721.24|727.36|719.76|22
1653929950000|2022-05-30 16:59:10|727.36|719.76|727.19|719.59|727.37|719.77|727.02|719.42|17
1653929960000|2022-05-30 16:59:20|727.2|719.6|727.32|719.72|727.36|719.76|727.2|719.6|13
1653929970000|2022-05-30 16:59:30|727.39|719.79|727.58|719.98|727.58|719.98|727.24|719.64|17
1653929980000|2022-05-30 16:59:40|727.59|719.99|728.01|720.41|728.06|720.46|727.55|719.95|19
1653929990000|2022-05-30 16:59:50|728|720.4|727.95|720.35|728.04|720.44|727.9|720.3|21
1653930000000|2022-05-30 17:00:00|728.21|720.61|728.14|720.54|728.4|720.8|728.13|720.53|24
1653930010000|2022-05-30 17:00:10|728.15|720.55|728.05|720.45|728.15|720.55|727.96|720.36|16
1653930020000|2022-05-30 17:00:20|728.04|720.44|727.32|719.72|728.07|720.47|727.32|719.72|17
1653930030000|2022-05-30 17:00:30|727.29|719.69|727.28|719.68|727.35|719.75|727.28|719.68|9
1653930040000|2022-05-30 17:00:40|727.3|719.7|727.27|719.67|727.3|719.7|727.25|719.65|4
1653930050000|2022-05-30 17:00:50|727.32|719.72|727.33|719.73|727.4|719.8|727.32|719.72|5
1653930060000|2022-05-30 17:01:00|727.4|719.8|727.33|719.73|727.4|719.8|727.33|719.73|2
1653930070000|2022-05-30 17:01:10|727.3|719.7|727.31|719.71|727.38|719.78|727.3|719.7|4
1653930090000|2022-05-30 17:01:30|727.29|719.69|727.07|719.47|727.3|719.7|727.06|719.46|12
1653930100000|2022-05-30 17:01:40|727.09|719.49|727.03|719.43|727.1|719.5|727.03|719.43|7
1653930110000|2022-05-30 17:01:50|726.99|719.39|727.04|719.44|727.04|719.44|726.99|719.39|4
1653930120000|2022-05-30 17:02:00|727.03|719.43|727|719.4|727.08|719.48|727|719.4|5
1653930130000|2022-05-30 17:02:10|727.01|719.41|727.03|719.43|727.03|719.43|727|719.4|8
1653930140000|2022-05-30 17:02:20|727.02|719.42|726.99|719.39|727.02|719.42|726.99|719.39|3
1653930150000|2022-05-30 17:02:30|726.97|719.37|726.49|718.89|726.97|719.37|726.45|718.85|11
1653930160000|2022-05-30 17:02:40|726.48|718.88|726.46|718.86|726.48|718.88|726.44|718.84|15
1653930170000|2022-05-30 17:02:50|726.47|718.87|726.31|718.71|726.49|718.89|726.3|718.7|14
1653930180000|2022-05-30 17:03:00|726.32|718.72|726.22|718.62|726.4|718.8|726.22|718.62|11
1653930190000|2022-05-30 17:03:10|726.21|718.61|726.23|718.63|726.23|718.63|726.14|718.54|7
1653930200000|2022-05-30 17:03:20|726.24|718.64|726.21|718.61|726.24|718.64|726.17|718.57|9
1653930210000|2022-05-30 17:03:30|726.16|718.56|726.14|718.54|726.21|718.61|726.13|718.53|9
1653930220000|2022-05-30 17:03:40|726.15|718.55|726.15|718.55|726.16|718.56|726.14|718.54|4
1653930230000|2022-05-30 17:03:50|726.14|718.54|726.22|718.62|726.24|718.64|726.14|718.54|9
1653930240000|2022-05-30 17:04:00|726.23|718.63|726.44|718.84|726.47|718.87|726.22|718.62|18
1653930250000|2022-05-30 17:04:10|726.43|718.83|726.31|718.71|726.44|718.84|726.28|718.68|11
1653930260000|2022-05-30 17:04:20|726.3|718.7|726.19|718.59|726.3|718.7|726.18|718.58|6
1653930270000|2022-05-30 17:04:30|726.18|718.58|726.18|718.58|726.2|718.6|726.18|718.58|4
1653930280000|2022-05-30 17:04:40|726.2|718.6|726.21|718.61|726.21|718.61|726.18|718.58|4
1653930290000|2022-05-30 17:04:50|726.2|718.6|726.16|718.56|726.2|718.6|726.16|718.56|5
1653930300000|2022-05-30 17:05:00|726.18|718.58|726.18|718.58|726.21|718.61|726.16|718.56|11
1653930310000|2022-05-30 17:05:10|726.16|718.56|726.31|718.71|726.31|718.71|726.16|718.56|12
1653930320000|2022-05-30 17:05:20|726.22|718.62|726.23|718.63|726.23|718.63|726.22|718.62|2
1653930330000|2022-05-30 17:05:30|726.3|718.7|726.3|718.7|726.3|718.7|726.3|718.7|1
1653930340000|2022-05-30 17:05:40|726.33|718.73|726.1|718.5|726.39|718.79|726.1|718.5|6
1653930360000|2022-05-30 17:06:00|726.2|718.6|726.2|718.6|726.25|718.65|726.2|718.6|3
1653930380000|2022-05-30 17:06:20|726.17|718.57|726.2|718.6|726.2|718.6|726.17|718.57|2
1653930390000|2022-05-30 17:06:30|726.1|718.5|726.1|718.5|726.1|718.5|726.1|718.5|1
1653930410000|2022-05-30 17:06:50|726.12|718.52|726.68|719.08|726.68|719.08|726.12|718.52|18
1653930420000|2022-05-30 17:07:00|726.67|719.07|726.75|719.15|726.76|719.16|726.67|719.07|8
1653930430000|2022-05-30 17:07:10|726.76|719.16|727.08|719.48|727.08|719.48|726.75|719.15|10
1653930440000|2022-05-30 17:07:20|727.09|719.49|726.87|719.27|727.09|719.49|726.87|719.27|11
1653930450000|2022-05-30 17:07:30|726.9|719.3|727.07|719.47|727.07|719.47|726.81|719.21|12
1653930460000|2022-05-30 17:07:40|727.06|719.46|726.36|718.76|727.06|719.46|726.32|718.72|20
1653930470000|2022-05-30 17:07:50|726.38|718.78|726.91|719.31|726.91|719.31|726.37|718.77|11
1653930480000|2022-05-30 17:08:00|726.88|719.28|726.9|719.3|726.91|719.31|726.88|719.28|4
1653930490000|2022-05-30 17:08:10|726.89|719.29|726.88|719.28|726.89|719.29|726.88|719.28|2
1653930500000|2022-05-30 17:08:20|726.87|719.27|726.86|719.26|726.87|719.27|726.86|719.26|2
1653930510000|2022-05-30 17:08:30|726.88|719.28|726.85|719.25|726.88|719.28|726.85|719.25|2
1653930520000|2022-05-30 17:08:40|726.86|719.26|726.87|719.27|726.87|719.27|726.85|719.25|3
1653930540000|2022-05-30 17:09:00|726.88|719.28|726.93|719.33|726.95|719.35|726.76|719.16|14
1653930550000|2022-05-30 17:09:10|726.91|719.31|726.99|719.39|726.99|719.39|726.86|719.26|14
1653930560000|2022-05-30 17:09:20|727.02|719.42|726.99|719.39|727.02|719.42|726.99|719.39|2
1653930570000|2022-05-30 17:09:30|727|719.4|726.98|719.38|727.02|719.42|726.87|719.27|6
1653930580000|2022-05-30 17:09:40|726.97|719.37|726.88|719.28|726.97|719.37|726.8|719.2|10
1653930590000|2022-05-30 17:09:50|726.89|719.29|726.91|719.31|726.91|719.31|726.89|719.29|3
1653930600000|2022-05-30 17:10:00|726.98|719.38|727.18|719.58|727.49|719.89|726.98|719.38|29
1653930610000|2022-05-30 17:10:10|727.19|719.59|727.24|719.64|727.24|719.64|727.19|719.59|5
1653930620000|2022-05-30 17:10:20|727.18|719.58|727.18|719.58|727.18|719.58|727.18|719.58|1
1653930630000|2022-05-30 17:10:30|727.1|719.5|727.08|719.48|727.13|719.53|727.08|719.48|9
1653930640000|2022-05-30 17:10:40|727.01|719.41|726.92|719.32|727.1|719.5|726.92|719.32|18
1653930650000|2022-05-30 17:10:50|726.93|719.33|726.94|719.34|726.95|719.35|726.92|719.32|11
1653930660000|2022-05-30 17:11:00|726.93|719.33|726.97|719.37|727.01|719.41|726.76|719.16|12
1653930670000|2022-05-30 17:11:10|726.92|719.32|726.92|719.32|726.99|719.39|726.91|719.31|7
1653930680000|2022-05-30 17:11:20|726.94|719.34|726.86|719.26|726.97|719.37|726.85|719.25|5
1653930690000|2022-05-30 17:11:30|726.85|719.25|726.83|719.23|727.01|719.41|726.83|719.23|15
1653930700000|2022-05-30 17:11:40|726.93|719.33|727.03|719.43|727.03|719.43|726.93|719.33|6
1653930710000|2022-05-30 17:11:50|726.9|719.3|727.52|719.92|727.52|719.92|726.9|719.3|15
1653930720000|2022-05-30 17:12:00|727.5|719.9|727.76|720.16|727.76|720.16|727.5|719.9|10
1653930730000|2022-05-30 17:12:10|727.75|720.15|727.94|720.34|727.94|720.34|727.71|720.11|13
1653930740000|2022-05-30 17:12:20|727.93|720.33|727.93|720.33|727.94|720.34|727.84|720.24|9
1653930750000|2022-05-30 17:12:30|727.94|720.34|728.02|720.42|728.1|720.5|727.93|720.33|12
1653930760000|2022-05-30 17:12:40|728.03|720.43|727.82|720.22|728.09|720.49|727.81|720.21|14
1653930770000|2022-05-30 17:12:50|728.04|720.44|728.07|720.47|728.08|720.48|727.83|720.23|8
1653930780000|2022-05-30 17:13:00|728.08|720.48|728.05|720.45|728.08|720.48|728.05|720.45|5
1653930790000|2022-05-30 17:13:10|728.04|720.44|728.03|720.43|728.04|720.44|728.01|720.41|5
1653930800000|2022-05-30 17:13:20|728.04|720.44|728.04|720.44|728.04|720.44|728.03|720.43|3
1653930820000|2022-05-30 17:13:40|728.03|720.43|727.97|720.37|728.03|720.43|727.97|720.37|3
1653930830000|2022-05-30 17:13:50|727.96|720.36|727.98|720.38|727.98|720.38|727.96|720.36|3
1653930840000|2022-05-30 17:14:00|727.97|720.37|727.95|720.35|727.97|720.37|727.94|720.34|6
1653930860000|2022-05-30 17:14:20|727.96|720.36|727.97|720.37|727.97|720.37|727.93|720.33|3
1653930870000|2022-05-30 17:14:30|727.98|720.38|727.96|720.36|727.98|720.38|727.96|720.36|2
1653930880000|2022-05-30 17:14:40|727.95|720.35|728.05|720.45|728.13|720.53|727.95|720.35|12
1653930890000|2022-05-30 17:14:50|728.03|720.43|728.08|720.48|728.09|720.49|728.03|720.43|5
1653930900000|2022-05-30 17:15:00|728.13|720.53|728.13|720.53|728.13|720.53|728.13|720.53|1
1653930910000|2022-05-30 17:15:10|728.12|720.52|728.14|720.54|728.14|720.54|728.12|720.52|2
1653930920000|2022-05-30 17:15:20|728.15|720.55|728.24|720.64|728.26|720.66|728.15|720.55|9
1653930930000|2022-05-30 17:15:30|728.25|720.65|728.22|720.62|728.29|720.69|728.22|720.62|6
1653930940000|2022-05-30 17:15:40|728.23|720.63|728.56|720.96|728.78|721.18|728.23|720.63|12
1653930950000|2022-05-30 17:15:50|728.61|721.01|729.02|721.42|729.1|721.5|728.52|720.92|19
1653930960000|2022-05-30 17:16:00|729|721.4|728.93|721.33|729.04|721.44|728.93|721.33|10
1653930970000|2022-05-30 17:16:10|728.91|721.31|729.09|721.49|729.09|721.49|728.9|721.3|15
1653930980000|2022-05-30 17:16:20|729.26|721.66|729.57|721.97|729.57|721.97|729.26|721.66|12
1653930990000|2022-05-30 17:16:30|729.65|722.05|729.56|721.96|729.65|722.05|729.56|721.96|7
1653931000000|2022-05-30 17:16:40|729.41|721.81|729.76|722.16|729.76|722.16|729.38|721.78|21
1653931010000|2022-05-30 17:16:50|729.71|722.11|730.57|722.97|730.6|723|729.69|722.09|25
1653931020000|2022-05-30 17:17:00|730.59|722.99|730.29|722.69|730.81|723.21|730.28|722.68|21
1653931030000|2022-05-30 17:17:10|730.28|722.68|730.18|722.58|730.29|722.69|730.09|722.49|15
1653931040000|2022-05-30 17:17:20|730.19|722.59|729.94|722.34|730.19|722.59|729.92|722.32|10
1653931050000|2022-05-30 17:17:30|729.97|722.37|729.73|722.13|729.97|722.37|729.4|721.8|21
1653931060000|2022-05-30 17:17:40|729.8|722.2|730.48|722.88|730.5|722.9|729.7|722.1|28
1653931070000|2022-05-30 17:17:50|730.4|722.8|730.55|722.95|730.76|723.16|730.4|722.8|18
1653931080000|2022-05-30 17:18:00|730.56|722.96|730.67|723.07|730.67|723.07|730.56|722.96|6
1653931090000|2022-05-30 17:18:10|730.7|723.1|730.7|723.1|730.7|723.1|730.7|723.1|1
1653931100000|2022-05-30 17:18:20|730.68|723.08|730.59|722.99|730.68|723.08|730.55|722.95|9
1653931110000|2022-05-30 17:18:30|730.56|722.96|730.91|723.31|730.91|723.31|730.55|722.95|11
1653931120000|2022-05-30 17:18:40|730.9|723.3|730.89|723.29|730.9|723.3|730.89|723.29|2
1653931130000|2022-05-30 17:18:50|730.9|723.3|731.06|723.46|731.06|723.46|730.82|723.22|20
1653931140000|2022-05-30 17:19:00|731.13|723.53|731.02|723.42|731.13|723.53|731.02|723.42|4
1653931150000|2022-05-30 17:19:10|731.01|723.41|730.89|723.29|731.01|723.41|730.86|723.26|8
1653931160000|2022-05-30 17:19:20|730.9|723.3|730.42|722.82|730.99|723.39|730.42|722.82|8
1653931170000|2022-05-30 17:19:30|730.45|722.85|730.69|723.09|730.71|723.11|730.37|722.77|13
1653931180000|2022-05-30 17:19:40|730.59|722.99|730.59|722.99|730.59|722.99|730.59|722.99|1
1653931190000|2022-05-30 17:19:50|730.6|723|730.6|723|730.6|723|730.59|722.99|3
1653931200000|2022-05-30 17:20:00|730.61|723.01|730.67|723.07|730.67|723.07|730.61|723.01|10
1653931210000|2022-05-30 17:20:10|730.66|723.06|730.54|722.94|730.66|723.06|730.54|722.94|3
1653931230000|2022-05-30 17:20:30|730.56|722.96|730.54|722.94|730.57|722.97|730.54|722.94|7
1653931240000|2022-05-30 17:20:40|730.52|722.92|730.57|722.97|730.57|722.97|730.52|722.92|3
1653931250000|2022-05-30 17:20:50|730.55|722.95|730.62|723.02|730.64|723.04|730.55|722.95|4
1653931260000|2022-05-30 17:21:00|730.59|722.99|730.63|723.03|730.65|723.05|730.59|722.99|5
1653931280000|2022-05-30 17:21:20|730.64|723.04|730.66|723.06|730.66|723.06|730.64|723.04|2
1653931290000|2022-05-30 17:21:30|730.67|723.07|730.86|723.26|730.9|723.3|730.64|723.04|14
1653931300000|2022-05-30 17:21:40|730.82|723.22|730.83|723.23|730.84|723.24|730.79|723.19|6
1653931310000|2022-05-30 17:21:50|730.79|723.19|730.9|723.3|730.92|723.32|730.77|723.17|10
1653931320000|2022-05-30 17:22:00|730.95|723.35|730.98|723.38|730.98|723.38|730.95|723.35|3
1653931330000|2022-05-30 17:22:10|730.97|723.37|730.94|723.34|730.98|723.38|730.91|723.31|15
1653931350000|2022-05-30 17:22:30|730.9|723.3|730.94|723.34|730.98|723.38|730.9|723.3|9
1653931360000|2022-05-30 17:22:40|730.87|723.27|730.87|723.27|730.87|723.27|730.87|723.27|1
1653931370000|2022-05-30 17:22:50|730.86|723.26|730.86|723.26|730.86|723.26|730.86|723.26|1
1653931380000|2022-05-30 17:23:00|730.67|723.07|730.67|723.07|730.67|723.07|730.67|723.07|1
1653931390000|2022-05-30 17:23:10|730.68|723.08|730.75|723.15|730.75|723.15|730.68|723.08|4
1653931400000|2022-05-30 17:23:20|730.81|723.21|730.79|723.19|730.81|723.21|730.79|723.19|2
1653931410000|2022-05-30 17:23:30|730.78|723.18|730.79|723.19|730.79|723.19|730.78|723.18|2
1653931420000|2022-05-30 17:23:40|730.75|723.15|730.75|723.15|730.75|723.15|730.75|723.15|1
1653931430000|2022-05-30 17:23:50|730.76|723.16|730.76|723.16|730.76|723.16|730.75|723.15|3
1653931440000|2022-05-30 17:24:00|730.68|723.08|730.68|723.08|730.68|723.08|730.68|723.08|1
1653931450000|2022-05-30 17:24:10|730.67|723.07|730.55|722.95|730.67|723.07|730.53|722.93|14
1653931460000|2022-05-30 17:24:20|730.54|722.94|730.21|722.61|730.56|722.96|730.21|722.61|9
1653931470000|2022-05-30 17:24:30|730.23|722.63|729.44|721.84|730.23|722.63|729.44|721.84|15
1653931480000|2022-05-30 17:24:40|729.43|721.83|729.2|721.6|729.45|721.85|729.18|721.58|25
1653931490000|2022-05-30 17:24:50|729.18|721.58|729.1|721.5|729.25|721.65|728.94|721.34|19
1653931500000|2022-05-30 17:25:00|729.17|721.57|729.44|721.84|729.44|721.84|729|721.4|13
1653931510000|2022-05-30 17:25:10|729.51|721.91|729.46|721.86|729.51|721.91|729.46|721.86|8
1653931520000|2022-05-30 17:25:20|729.67|722.07|729.77|722.17|729.78|722.18|729.67|722.07|4
1653931530000|2022-05-30 17:25:30|729.76|722.16|729.79|722.19|729.79|722.19|729.76|722.16|5
1653931540000|2022-05-30 17:25:40|729.78|722.18|729.78|722.18|729.78|722.18|729.78|722.18|1
1653931550000|2022-05-30 17:25:50|729.77|722.17|729.79|722.19|729.79|722.19|729.77|722.17|6
1653931560000|2022-05-30 17:26:00|729.9|722.3|729.88|722.28|729.9|722.3|729.88|722.28|3
1653931570000|2022-05-30 17:26:10|729.89|722.29|729.77|722.17|729.89|722.29|729.72|722.12|6
1653931580000|2022-05-30 17:26:20|729.76|722.16|729.76|722.16|729.77|722.17|729.76|722.16|3
1653931590000|2022-05-30 17:26:30|729.77|722.17|729.88|722.28|729.88|722.28|729.76|722.16|6
1653931600000|2022-05-30 17:26:40|729.86|722.26|729.99|722.39|730.01|722.41|729.86|722.26|17
1653931610000|2022-05-30 17:26:50|730.06|722.46|729.96|722.36|730.09|722.49|729.96|722.36|9
1653931620000|2022-05-30 17:27:00|729.93|722.33|729.96|722.36|729.96|722.36|729.93|722.33|4
1653931630000|2022-05-30 17:27:10|730.01|722.41|730|722.4|730.01|722.41|730|722.4|2
1653931640000|2022-05-30 17:27:20|729.97|722.37|730.09|722.49|730.09|722.49|729.97|722.37|7
1653931650000|2022-05-30 17:27:30|730|722.4|730.36|722.76|730.46|722.86|730|722.4|13
1653931660000|2022-05-30 17:27:40|730.4|722.8|730.98|723.38|731.11|723.51|730.4|722.8|18
1653931670000|2022-05-30 17:27:50|730.96|723.36|731.11|723.51|731.36|723.76|730.96|723.36|19
1653931680000|2022-05-30 17:28:00|731.1|723.5|730.74|723.14|731.13|723.53|730.74|723.14|10
1653931690000|2022-05-30 17:28:10|730.71|723.11|730.64|723.04|730.81|723.21|730.64|723.04|9
1653931700000|2022-05-30 17:28:20|730.7|723.1|730.66|723.06|730.8|723.2|730.61|723.01|6
1653931710000|2022-05-30 17:28:30|730.83|723.23|730.81|723.21|730.83|723.23|730.61|723.01|5
1653931730000|2022-05-30 17:28:50|730.89|723.29|730.75|723.15|730.89|723.29|730.75|723.15|2
1653931740000|2022-05-30 17:29:00|730.76|723.16|731.09|723.49|731.11|723.51|730.76|723.16|19
1653931750000|2022-05-30 17:29:10|731.03|723.43|731.01|723.41|731.03|723.43|730.72|723.12|17
1653931760000|2022-05-30 17:29:20|731|723.4|730.89|723.29|731.01|723.41|730.84|723.24|13
1653931770000|2022-05-30 17:29:30|730.95|723.35|730.92|723.32|730.96|723.36|730.89|723.29|17
1653931780000|2022-05-30 17:29:40|730.91|723.31|730.96|723.36|730.96|723.36|730.89|723.29|6
1653931790000|2022-05-30 17:29:50|730.95|723.35|730.78|723.18|731|723.4|730.72|723.12|11
1653931800000|2022-05-30 17:30:00|730.81|723.21|730.68|723.08|731.24|723.64|730.68|723.08|14
1653931810000|2022-05-30 17:30:10|730.67|723.07|731.19|723.59|731.23|723.63|730.58|722.98|11
1653931820000|2022-05-30 17:30:20|731.12|723.52|730.75|723.15|731.17|723.57|730.75|723.15|16
1653931830000|2022-05-30 17:30:30|730.81|723.21|730.77|723.17|730.85|723.25|730.77|723.17|5
1653931840000|2022-05-30 17:30:40|730.73|723.13|730.76|723.16|730.79|723.19|730.59|722.99|16
1653931850000|2022-05-30 17:30:50|730.82|723.22|730.66|723.06|730.82|723.22|730.66|723.06|8
1653931860000|2022-05-30 17:31:00|730.73|723.13|730.76|723.16|730.85|723.25|730.67|723.07|13
1653931870000|2022-05-30 17:31:10|730.75|723.15|730.74|723.14|730.75|723.15|730.74|723.14|2
1653931880000|2022-05-30 17:31:20|730.78|723.18|730.78|723.18|730.78|723.18|730.78|723.18|1
1653931890000|2022-05-30 17:31:30|730.74|723.14|730.93|723.33|730.93|723.33|730.71|723.11|6
1653931900000|2022-05-30 17:31:40|730.94|723.34|730.96|723.36|730.96|723.36|730.9|723.3|6
1653931910000|2022-05-30 17:31:50|730.95|723.35|730.94|723.34|730.95|723.35|730.94|723.34|2
1653931920000|2022-05-30 17:32:00|730.93|723.33|730.93|723.33|730.93|723.33|730.92|723.32|3
1653931930000|2022-05-30 17:32:10|730.92|723.32|730.8|723.2|730.92|723.32|730.8|723.2|3
1653931940000|2022-05-30 17:32:20|730.79|723.19|730.74|723.14|730.79|723.19|730.74|723.14|3
1653931950000|2022-05-30 17:32:30|730.63|723.03|730.31|722.71|730.63|723.03|730.28|722.68|16
1653931960000|2022-05-30 17:32:40|730.32|722.72|730.32|722.72|730.32|722.72|730.32|722.72|1
1653931970000|2022-05-30 17:32:50|730.31|722.71|730.33|722.73|730.37|722.77|730.31|722.71|5
1653931980000|2022-05-30 17:33:00|730.09|722.49|730.16|722.56|730.16|722.56|730.09|722.49|2
1653931990000|2022-05-30 17:33:10|730.14|722.54|730.13|722.53|730.14|722.54|730.07|722.47|9
1653932000000|2022-05-30 17:33:20|730.14|722.54|730.09|722.49|730.15|722.55|730.09|722.49|4
1653932010000|2022-05-30 17:33:30|730.14|722.54|729.89|722.29|730.14|722.54|729.85|722.25|18
1653932020000|2022-05-30 17:33:40|729.9|722.3|729.42|721.82|729.9|722.3|729.4|721.8|17
1653932030000|2022-05-30 17:33:50|729.41|721.81|729.32|721.72|729.42|721.82|729.32|721.72|17
1653932040000|2022-05-30 17:34:00|729.34|721.74|729.84|722.24|729.86|722.26|729.32|721.72|16
1653932050000|2022-05-30 17:34:10|729.82|722.22|729.79|722.19|729.85|722.25|729.76|722.16|18
1653932060000|2022-05-30 17:34:20|729.8|722.2|729.72|722.12|729.8|722.2|729.69|722.09|13
1653932070000|2022-05-30 17:34:30|729.7|722.1|729.68|722.08|729.77|722.17|729.68|722.08|16
1653932100000|2022-05-30 17:35:00|729.66|722.06|729.41|721.81|729.7|722.1|729.4|721.8|8
1653932110000|2022-05-30 17:35:10|729.42|721.82|729.53|721.93|729.75|722.15|729.41|721.81|27
1653932120000|2022-05-30 17:35:20|729.52|721.92|729.36|721.76|729.52|721.92|729.29|721.69|21
1653932130000|2022-05-30 17:35:30|729.38|721.78|729.37|721.77|729.39|721.79|729.37|721.77|4
1653932140000|2022-05-30 17:35:40|729.35|721.75|729.33|721.73|729.36|721.76|729.33|721.73|4
1653932150000|2022-05-30 17:35:50|729.32|721.72|729.41|721.81|729.67|722.07|729.32|721.72|20
1653932160000|2022-05-30 17:36:00|729.4|721.8|729.33|721.73|729.4|721.8|729.31|721.71|4
1653932180000|2022-05-30 17:36:20|729.32|721.72|729.33|721.73|729.34|721.74|729.32|721.72|3
1653932190000|2022-05-30 17:36:30|729.32|721.72|729.32|721.72|729.32|721.72|729.32|721.72|1
1653932200000|2022-05-30 17:36:40|729.36|721.76|729.65|722.05|729.66|722.06|729.36|721.76|11
1653932210000|2022-05-30 17:36:50|729.64|722.04|729.65|722.05|729.67|722.07|729.63|722.03|5
1653932220000|2022-05-30 17:37:00|729.68|722.08|729.72|722.12|729.73|722.13|729.68|722.08|8
1653932230000|2022-05-30 17:37:10|729.68|722.08|729.68|722.08|729.73|722.13|729.68|722.08|11
1653932240000|2022-05-30 17:37:20|729.72|722.12|729.76|722.16|729.78|722.18|729.68|722.08|12
1653932250000|2022-05-30 17:37:30|729.77|722.17|729.94|722.34|729.96|722.36|729.77|722.17|17
1653932260000|2022-05-30 17:37:40|730.06|722.46|729.99|722.39|730.13|722.53|729.99|722.39|9
1653932270000|2022-05-30 17:37:50|730|722.4|729.89|722.29|730.01|722.41|729.88|722.28|10
1653932280000|2022-05-30 17:38:00|729.95|722.35|729.95|722.35|729.95|722.35|729.92|722.32|5
1653932290000|2022-05-30 17:38:10|729.98|722.38|729.85|722.25|729.98|722.38|729.84|722.24|8
1653932300000|2022-05-30 17:38:20|729.81|722.21|729.84|722.24|729.86|722.26|729.81|722.21|12
1653932310000|2022-05-30 17:38:30|729.85|722.25|730.01|722.41|730.04|722.44|729.85|722.25|14
1653932320000|2022-05-30 17:38:40|730.02|722.42|729.99|722.39|730.02|722.42|729.99|722.39|6
1653932330000|2022-05-30 17:38:50|730|722.4|730.02|722.42|730.02|722.42|729.97|722.37|7
1653932340000|2022-05-30 17:39:00|730.03|722.43|729.99|722.39|730.03|722.43|729.98|722.38|4
1653932350000|2022-05-30 17:39:10|729.98|722.38|729.9|722.3|729.98|722.38|729.9|722.3|3
1653932360000|2022-05-30 17:39:20|729.93|722.33|729.98|722.38|729.99|722.39|729.91|722.31|10
1653932370000|2022-05-30 17:39:30|729.99|722.39|729.98|722.38|729.99|722.39|729.98|722.38|2
1653932380000|2022-05-30 17:39:40|729.97|722.37|729.92|722.32|729.97|722.37|729.92|722.32|3
1653932390000|2022-05-30 17:39:50|730|722.4|730|722.4|730|722.4|730|722.4|1
1653932400000|2022-05-30 17:40:00|729.93|722.33|729.81|722.21|730.07|722.47|729.78|722.18|11
1653932410000|2022-05-30 17:40:10|729.8|722.2|729.93|722.33|730.07|722.47|729.8|722.2|16
1653932420000|2022-05-30 17:40:20|729.94|722.34|729.94|722.34|729.94|722.34|729.93|722.33|5
1653932430000|2022-05-30 17:40:30|729.93|722.33|729.89|722.29|729.99|722.39|729.79|722.19|19
1653932440000|2022-05-30 17:40:40|729.9|722.3|730.22|722.62|730.27|722.67|729.9|722.3|11
1653932450000|2022-05-30 17:40:50|730.23|722.63|730.13|722.53|730.24|722.64|730.1|722.5|12
1653932460000|2022-05-30 17:41:00|730.14|722.54|730.06|722.46|730.46|722.86|730|722.4|19
1653932470000|2022-05-30 17:41:10|730.04|722.44|730|722.4|730.04|722.44|730|722.4|7
1653932480000|2022-05-30 17:41:20|730.01|722.41|730.01|722.41|730.01|722.41|729.92|722.32|17
1653932490000|2022-05-30 17:41:30|729.99|722.39|730.01|722.41|730.06|722.46|729.99|722.39|10
1653932500000|2022-05-30 17:41:40|730|722.4|730|722.4|730.02|722.42|730|722.4|4
1653932510000|2022-05-30 17:41:50|730.05|722.45|730.02|722.42|730.12|722.52|730.02|722.42|9
1653932520000|2022-05-30 17:42:00|729.98|722.38|730.51|722.91|730.58|722.98|729.98|722.38|24
1653932530000|2022-05-30 17:42:10|730.62|723.02|730.66|723.06|730.66|723.06|730.59|722.99|9
1653932540000|2022-05-30 17:42:20|730.65|723.05|730.75|723.15|730.78|723.18|730.62|723.02|18
1653932550000|2022-05-30 17:42:30|730.76|723.16|732.06|724.46|732.39|724.79|730.71|723.11|32
1653932560000|2022-05-30 17:42:40|732.03|724.43|731.68|724.08|732.03|724.43|731.67|724.07|20
1653932570000|2022-05-30 17:42:50|731.69|724.09|731.85|724.25|731.86|724.26|731.69|724.09|5
1653932580000|2022-05-30 17:43:00|731.81|724.21|731.85|724.25|731.89|724.29|731.78|724.18|17
1653932590000|2022-05-30 17:43:10|731.84|724.24|731.77|724.17|731.94|724.34|731.77|724.17|9
1653932600000|2022-05-30 17:43:20|731.78|724.18|731.33|723.73|731.84|724.24|731.32|723.72|13
1653932610000|2022-05-30 17:43:30|731.32|723.72|731.32|723.72|731.33|723.73|731.3|723.7|20
1653932620000|2022-05-30 17:43:40|731.31|723.71|731.24|723.64|731.32|723.72|731.24|723.64|11
1653932630000|2022-05-30 17:43:50|731.25|723.65|731.11|723.51|731.25|723.65|731.11|723.51|7
1653932640000|2022-05-30 17:44:00|731.12|723.52|731.17|723.57|731.2|723.6|731.12|723.52|7
1653932650000|2022-05-30 17:44:10|731.2|723.6|731.24|723.64|731.24|723.64|731.2|723.6|13
1653932660000|2022-05-30 17:44:20|731.27|723.67|731.25|723.65|731.3|723.7|731.24|723.64|4
1653932670000|2022-05-30 17:44:30|731.26|723.66|731.22|723.62|731.29|723.69|731.21|723.61|11
1653932680000|2022-05-30 17:44:40|731.25|723.65|731.19|723.59|731.25|723.65|731.14|723.54|11
1653932690000|2022-05-30 17:44:50|731.2|723.6|731.14|723.54|731.2|723.6|731.14|723.54|4
1653932700000|2022-05-30 17:45:00|731.15|723.55|731.14|723.54|731.2|723.6|731.14|723.54|11
1653932710000|2022-05-30 17:45:10|731.2|723.6|731.25|723.65|731.25|723.65|731.2|723.6|3
1653932720000|2022-05-30 17:45:20|731.24|723.64|731.17|723.57|731.25|723.65|731.17|723.57|3
1653932730000|2022-05-30 17:45:30|731.15|723.55|731.15|723.55|731.15|723.55|731.15|723.55|1
1653932740000|2022-05-30 17:45:40|731.16|723.56|731.17|723.57|731.17|723.57|731.15|723.55|4
1653932750000|2022-05-30 17:45:50|731.18|723.58|731.26|723.66|731.29|723.69|731.18|723.58|13
1653932760000|2022-05-30 17:46:00|731.27|723.67|731.26|723.66|731.28|723.68|731.21|723.61|13
1653932770000|2022-05-30 17:46:10|731.24|723.64|731.73|724.13|731.73|724.13|731.24|723.64|9
1653932780000|2022-05-30 17:46:20|731.84|724.24|731.64|724.04|731.84|724.24|731.61|724.01|15
1653932790000|2022-05-30 17:46:30|731.59|723.99|731.68|724.08|731.68|724.08|731.59|723.99|6
1653932800000|2022-05-30 17:46:40|731.67|724.07|731.68|724.08|731.72|724.12|731.66|724.06|12
1653932810000|2022-05-30 17:46:50|731.72|724.12|731.63|724.03|731.72|724.12|731.63|724.03|4
1653932820000|2022-05-30 17:47:00|731.62|724.02|731.61|724.01|731.62|724.02|731.6|724|3
1653932830000|2022-05-30 17:47:10|731.6|724|731.6|724|731.6|724|731.6|724|1
1653932840000|2022-05-30 17:47:20|731.27|723.67|731.19|723.59|731.29|723.69|731.19|723.59|10
1653932850000|2022-05-30 17:47:30|731.2|723.6|731.16|723.56|731.21|723.61|731.16|723.56|8
1653932860000|2022-05-30 17:47:40|731.15|723.55|730.72|723.12|731.15|723.55|730.69|723.09|20
1653932870000|2022-05-30 17:47:50|730.73|723.13|730.79|723.19|730.82|723.22|730.73|723.13|17
1653932880000|2022-05-30 17:48:00|730.81|723.21|731.36|723.76|731.64|724.04|730.81|723.21|22
1653932890000|2022-05-30 17:48:10|731.35|723.75|731.82|724.22|731.82|724.22|731.28|723.68|16
1653932900000|2022-05-30 17:48:20|731.78|724.18|731.35|723.75|731.98|724.38|731.35|723.75|18
1653932910000|2022-05-30 17:48:30|731.38|723.78|731.38|723.78|731.38|723.78|731.35|723.75|3
1653932920000|2022-05-30 17:48:40|731.37|723.77|731.36|723.76|731.4|723.8|731.35|723.75|10
1653932930000|2022-05-30 17:48:50|731.37|723.77|731.29|723.69|731.37|723.77|730.95|723.35|19
1653932940000|2022-05-30 17:49:00|731.3|723.7|731.29|723.69|731.32|723.72|731.26|723.66|11
1653932950000|2022-05-30 17:49:10|731.27|723.67|731.23|723.63|731.32|723.72|731.23|723.63|10
1653932960000|2022-05-30 17:49:20|731.21|723.61|731.23|723.63|731.23|723.63|731.21|723.61|4
1653932970000|2022-05-30 17:49:30|731.24|723.64|731.23|723.63|731.24|723.64|731.23|723.63|2
1653932980000|2022-05-30 17:49:40|731.22|723.62|731.21|723.61|731.22|723.62|731.21|723.61|2
1653932990000|2022-05-30 17:49:50|731.2|723.6|731.21|723.61|731.22|723.62|731.17|723.57|7
1653933000000|2022-05-30 17:50:00|731.19|723.59|731.15|723.55|731.25|723.65|731.15|723.55|12
1653933010000|2022-05-30 17:50:10|731.03|723.43|731.09|723.49|731.3|723.7|731.01|723.41|19
1653933020000|2022-05-30 17:50:20|731.05|723.45|730.85|723.25|731.16|723.56|730.74|723.14|21
1653933030000|2022-05-30 17:50:30|730.91|723.31|730.85|723.25|730.91|723.31|730.85|723.25|4
1653933040000|2022-05-30 17:50:40|730.82|723.22|730.95|723.35|730.95|723.35|730.82|723.22|2
1653933050000|2022-05-30 17:50:50|730.98|723.38|730.95|723.35|731.01|723.41|730.95|723.35|3
1653933060000|2022-05-30 17:51:00|730.85|723.25|731.17|723.57|731.2|723.6|730.85|723.25|15
1653933070000|2022-05-30 17:51:10|731.14|723.54|731.23|723.63|731.23|723.63|731.11|723.51|14
1653933080000|2022-05-30 17:51:20|731.26|723.66|731.26|723.66|731.33|723.73|731.24|723.64|12
1653933090000|2022-05-30 17:51:30|731.25|723.65|731.25|723.65|731.26|723.66|731.24|723.64|5
1653933100000|2022-05-30 17:51:40|731.24|723.64|730.97|723.37|731.24|723.64|730.86|723.26|9
1653933110000|2022-05-30 17:51:50|730.91|723.31|730.98|723.38|730.98|723.38|730.91|723.31|7
1653933120000|2022-05-30 17:52:00|730.96|723.36|730.81|723.21|730.96|723.36|730.44|722.84|14
1653933130000|2022-05-30 17:52:10|730.83|723.23|730.9|723.3|730.9|723.3|730.83|723.23|7
1653933140000|2022-05-30 17:52:20|730.91|723.31|730.87|723.27|730.92|723.32|730.87|723.27|5
1653933150000|2022-05-30 17:52:30|730.88|723.28|730.95|723.35|730.96|723.36|730.88|723.28|8
1653933160000|2022-05-30 17:52:40|730.94|723.34|730.95|723.35|730.96|723.36|730.93|723.33|5
1653933180000|2022-05-30 17:53:00|730.94|723.34|730.94|723.34|730.96|723.36|730.94|723.34|10
1653933190000|2022-05-30 17:53:10|730.93|723.33|730.93|723.33|730.94|723.34|730.93|723.33|5
1653933200000|2022-05-30 17:53:20|730.92|723.32|730.42|722.82|730.92|723.32|730.39|722.79|15
1653933210000|2022-05-30 17:53:30|730.41|722.81|730.4|722.8|730.42|722.82|730.38|722.78|8
1653933220000|2022-05-30 17:53:40|730.38|722.78|730.33|722.73|730.39|722.79|730.33|722.73|8
1653933230000|2022-05-30 17:53:50|730.34|722.74|730.18|722.58|730.34|722.74|730.1|722.5|18
1653933240000|2022-05-30 17:54:00|730.21|722.61|730.19|722.59|730.27|722.67|730.15|722.55|20
1653933250000|2022-05-30 17:54:10|730.18|722.58|730.05|722.45|730.23|722.63|730.04|722.44|26
1653933260000|2022-05-30 17:54:20|730.06|722.46|730.29|722.69|730.3|722.7|730.04|722.44|15
1653933270000|2022-05-30 17:54:30|730.27|722.67|729.59|721.99|730.27|722.67|729.59|721.99|22
1653933280000|2022-05-30 17:54:40|729.62|722.02|729.48|721.88|729.63|722.03|729.48|721.88|12
1653933290000|2022-05-30 17:54:50|729.47|721.87|729.5|721.9|729.5|721.9|729.46|721.86|7
1653933300000|2022-05-30 17:55:00|729.49|721.89|729.31|721.71|729.52|721.92|729.31|721.71|16
1653933310000|2022-05-30 17:55:10|729.32|721.72|729.27|721.67|729.4|721.8|729.27|721.67|10
1653933320000|2022-05-30 17:55:20|729.23|721.63|729.24|721.64|729.24|721.64|729.22|721.62|3
1653933330000|2022-05-30 17:55:30|729.22|721.62|729.07|721.47|729.28|721.68|729.06|721.46|12
1653933340000|2022-05-30 17:55:40|729.06|721.46|729.07|721.47|729.07|721.47|729.06|721.46|4
1653933350000|2022-05-30 17:55:50|729.06|721.46|728.97|721.37|729.13|721.53|728.83|721.23|7
1653933360000|2022-05-30 17:56:00|728.83|721.23|728.88|721.28|728.88|721.28|728.61|721.01|8
1653933370000|2022-05-30 17:56:10|728.86|721.26|728.45|720.85|728.86|721.26|728.45|720.85|17
1653933380000|2022-05-30 17:56:20|728.44|720.84|728.37|720.77|728.44|720.84|728.36|720.76|11
1653933390000|2022-05-30 17:56:30|728.36|720.76|728.41|720.81|728.54|720.94|728.36|720.76|11
1653933400000|2022-05-30 17:56:40|728.42|720.82|728.39|720.79|728.44|720.84|728.37|720.77|11
1653933410000|2022-05-30 17:56:50|728.4|720.8|728.39|720.79|728.41|720.81|728.39|720.79|6
1653933420000|2022-05-30 17:57:00|728.41|720.81|728.4|720.8|728.42|720.82|728.36|720.76|14
1653933430000|2022-05-30 17:57:10|728.39|720.79|728.34|720.74|728.4|720.8|728.34|720.74|9
1653933450000|2022-05-30 17:57:30|728.41|720.81|728.4|720.8|728.41|720.81|728.4|720.8|2
1653933460000|2022-05-30 17:57:40|728.41|720.81|728.41|720.81|728.41|720.81|728.4|720.8|5
1653933470000|2022-05-30 17:57:50|728.4|720.8|728.33|720.73|728.4|720.8|728.33|720.73|3
1653933480000|2022-05-30 17:58:00|728.34|720.74|728.56|720.96|728.63|721.03|728.33|720.73|16
1653933490000|2022-05-30 17:58:10|728.68|721.08|728.55|720.95|728.68|721.08|728.55|720.95|7
1653933500000|2022-05-30 17:58:20|728.56|720.96|728.67|721.07|728.71|721.11|728.55|720.95|7
1653933510000|2022-05-30 17:58:30|728.82|721.22|728.91|721.31|728.91|721.31|728.82|721.22|2
1653933530000|2022-05-30 17:58:50|728.9|721.3|728.9|721.3|728.9|721.3|728.9|721.3|1
1653933540000|2022-05-30 17:59:00|728.92|721.32|728.93|721.33|728.93|721.33|728.84|721.24|4
1653933560000|2022-05-30 17:59:20|728.92|721.32|728.85|721.25|729.01|721.41|728.82|721.22|12
1653933570000|2022-05-30 17:59:30|728.86|721.26|729.11|721.51|729.12|721.52|728.86|721.26|15
1653933580000|2022-05-30 17:59:40|729.1|721.5|729.15|721.55|729.16|721.56|729.1|721.5|9
1653933590000|2022-05-30 17:59:50|729.13|721.53|729.13|721.53|729.13|721.53|729.13|721.53|1
1653933600000|2022-05-30 18:00:00|729.11|721.51|729.13|721.53|729.2|721.6|729.11|721.51|6
1653933610000|2022-05-30 18:00:10|729.1|721.5|729.08|721.48|729.12|721.52|729|721.4|12
1653933620000|2022-05-30 18:00:20|729.03|721.43|729.05|721.45|729.05|721.45|728.95|721.35|11
1653933630000|2022-05-30 18:00:30|728.83|721.23|729.16|721.56|729.22|721.62|728.83|721.23|19
1653933640000|2022-05-30 18:00:40|729.18|721.58|729.16|721.56|729.18|721.58|729.16|721.56|2
1653933650000|2022-05-30 18:00:50|729.18|721.58|729.27|721.67|729.29|721.69|729.18|721.58|7
1653933660000|2022-05-30 18:01:00|729.25|721.65|728.96|721.36|729.28|721.68|728.96|721.36|10
1653933670000|2022-05-30 18:01:10|728.91|721.31|728.92|721.32|728.98|721.38|728.91|721.31|4
1653933680000|2022-05-30 18:01:20|728.98|721.38|728.97|721.37|728.98|721.38|728.9|721.3|7
1653933690000|2022-05-30 18:01:30|728.98|721.38|729.07|721.47|729.07|721.47|728.86|721.26|12
1653933700000|2022-05-30 18:01:40|729.14|721.54|729.1|721.5|729.14|721.54|729.1|721.5|2
1653933710000|2022-05-30 18:01:50|729.08|721.48|729.08|721.48|729.12|721.52|729.08|721.48|5
1653933720000|2022-05-30 18:02:00|729.09|721.49|729.14|721.54|729.14|721.54|729.08|721.48|4
1653933730000|2022-05-30 18:02:10|729.08|721.48|729.08|721.48|729.08|721.48|729.08|721.48|1
1653933740000|2022-05-30 18:02:20|729.09|721.49|728.97|721.37|729.2|721.6|728.96|721.36|7
1653933750000|2022-05-30 18:02:30|728.99|721.39|728.95|721.35|728.99|721.39|728.95|721.35|3
1653933760000|2022-05-30 18:02:40|728.96|721.36|729.17|721.57|729.23|721.63|728.96|721.36|14
1653933770000|2022-05-30 18:02:50|729.15|721.55|729.17|721.57|729.17|721.57|729.12|721.52|12
1653933780000|2022-05-30 18:03:00|729.14|721.54|729.13|721.53|729.2|721.6|729.12|721.52|5
1653933790000|2022-05-30 18:03:10|729.14|721.54|729.55|721.95|729.55|721.95|729.14|721.54|4
1653933800000|2022-05-30 18:03:20|729.56|721.96|729.61|722.01|729.61|722.01|729.56|721.96|6
1653933810000|2022-05-30 18:03:30|729.59|721.99|729.68|722.08|729.7|722.1|729.59|721.99|11
1653933820000|2022-05-30 18:03:40|729.69|722.09|729.62|722.02|729.7|722.1|729.56|721.96|7
1653933830000|2022-05-30 18:03:50|729.61|722.01|729.34|721.74|729.61|722.01|729.34|721.74|13
1653933840000|2022-05-30 18:04:00|729.35|721.75|729.35|721.75|729.35|721.75|729.35|721.75|1
1653933850000|2022-05-30 18:04:10|729.39|721.79|729.32|721.72|729.4|721.8|729.32|721.72|5
1653933860000|2022-05-30 18:04:20|729.35|721.75|728.49|720.89|729.36|721.76|728.49|720.89|8
1653933870000|2022-05-30 18:04:30|728.5|720.9|728.28|720.68|728.58|720.98|728.28|720.68|10
1653933880000|2022-05-30 18:04:40|728.26|720.66|728.27|720.67|728.27|720.67|728.26|720.66|2
1653933890000|2022-05-30 18:04:50|728.08|720.48|728.08|720.48|728.09|720.49|728.08|720.48|3
1653933900000|2022-05-30 18:05:00|728.17|720.57|728.05|720.45|728.17|720.57|728.05|720.45|9
1653933910000|2022-05-30 18:05:10|728.06|720.46|728.11|720.51|728.11|720.51|728.04|720.44|10
1653933920000|2022-05-30 18:05:20|728.1|720.5|728.09|720.49|728.1|720.5|728.09|720.49|2
1653933930000|2022-05-30 18:05:30|728.08|720.48|728.08|720.48|728.08|720.48|728.08|720.48|1
1653933940000|2022-05-30 18:05:40|728.06|720.46|728.06|720.46|728.06|720.46|728.06|720.46|1
1653933950000|2022-05-30 18:05:50|728.03|720.43|728.04|720.44|728.04|720.44|728.03|720.43|2
1653933970000|2022-05-30 18:06:10|728.03|720.43|728.03|720.43|728.04|720.44|728.02|720.42|11
1653933990000|2022-05-30 18:06:30|728.08|720.48|728.01|720.41|728.08|720.48|728.01|720.41|4
1653934000000|2022-05-30 18:06:40|727.97|720.37|727.9|720.3|727.97|720.37|727.89|720.29|7
1653934010000|2022-05-30 18:06:50|727.85|720.25|727.83|720.23|727.92|720.32|727.83|720.23|6
1653934020000|2022-05-30 18:07:00|727.82|720.22|727.84|720.24|727.84|720.24|727.74|720.14|12
1653934030000|2022-05-30 18:07:10|727.82|720.22|727.8|720.2|727.83|720.23|727.79|720.19|8
1653934040000|2022-05-30 18:07:20|727.79|720.19|727.79|720.19|727.79|720.19|727.79|720.19|1
1653934050000|2022-05-30 18:07:30|727.81|720.21|727.82|720.22|727.82|720.22|727.81|720.21|2
1653934060000|2022-05-30 18:07:40|727.81|720.21|727.8|720.2|727.82|720.22|727.8|720.2|3
1653934070000|2022-05-30 18:07:50|727.79|720.19|727.81|720.21|727.81|720.21|727.79|720.19|2
1653934080000|2022-05-30 18:08:00|727.82|720.22|727.87|720.27|727.88|720.28|727.82|720.22|3
1653934090000|2022-05-30 18:08:10|727.84|720.24|727.82|720.22|727.86|720.26|727.8|720.2|8
1653934100000|2022-05-30 18:08:20|727.83|720.23|727.86|720.26|727.86|720.26|727.83|720.23|12
1653934110000|2022-05-30 18:08:30|727.83|720.23|727.84|720.24|727.86|720.26|727.83|720.23|17
1653934120000|2022-05-30 18:08:40|727.85|720.25|727.96|720.36|727.96|720.36|727.82|720.22|11
1653934130000|2022-05-30 18:08:50|727.86|720.26|727.86|720.26|727.87|720.27|727.86|720.26|3
1653934140000|2022-05-30 18:09:00|727.87|720.27|727.95|720.35|727.95|720.35|727.85|720.25|4
1653934150000|2022-05-30 18:09:10|727.94|720.34|728.39|720.79|728.47|720.87|727.94|720.34|23
1653934160000|2022-05-30 18:09:20|728.45|720.85|728.24|720.64|728.45|720.85|728.23|720.63|14
1653934170000|2022-05-30 18:09:30|728.16|720.56|728.01|720.41|728.16|720.56|728.01|720.41|2
1653934190000|2022-05-30 18:09:50|728.07|720.47|727.94|720.34|728.07|720.47|727.94|720.34|7
1653934200000|2022-05-30 18:10:00|727.86|720.26|727.95|720.35|727.95|720.35|727.86|720.26|7
1653934210000|2022-05-30 18:10:10|727.96|720.36|727.86|720.26|727.96|720.36|727.86|720.26|5
1653934220000|2022-05-30 18:10:20|727.77|720.17|727.77|720.17|727.78|720.18|727.77|720.17|3
1653934230000|2022-05-30 18:10:30|727.78|720.18|727.78|720.18|727.78|720.18|727.78|720.18|1
1653934250000|2022-05-30 18:10:50|727.77|720.17|727.77|720.17|727.77|720.17|727.77|720.17|1
1653934260000|2022-05-30 18:11:00|727.78|720.18|727.76|720.16|727.78|720.18|727.76|720.16|2
1653934280000|2022-05-30 18:11:20|727.75|720.15|727.75|720.15|727.75|720.15|727.75|720.15|1
1653934290000|2022-05-30 18:11:30|727.76|720.16|727.77|720.17|727.78|720.18|727.75|720.15|6
1653934300000|2022-05-30 18:11:40|727.78|720.18|727.78|720.18|727.78|720.18|727.78|720.18|1
1653934320000|2022-05-30 18:12:00|727.72|720.12|727.78|720.18|727.96|720.36|727.7|720.1|13
1653934330000|2022-05-30 18:12:10|727.9|720.3|727.94|720.34|728.01|720.41|727.77|720.17|18
1653934340000|2022-05-30 18:12:20|727.93|720.33|727.95|720.35|727.95|720.35|727.93|720.33|3
1653934350000|2022-05-30 18:12:30|727.94|720.34|727.9|720.3|727.94|720.34|727.9|720.3|3
1653934360000|2022-05-30 18:12:40|727.89|720.29|727.92|720.32|727.92|720.32|727.87|720.27|4
1653934370000|2022-05-30 18:12:50|727.95|720.35|728|720.4|728.02|720.42|727.95|720.35|5
1653934380000|2022-05-30 18:13:00|728.02|720.42|728|720.4|728.04|720.44|728|720.4|6
1653934390000|2022-05-30 18:13:10|727.99|720.39|727.93|720.33|727.99|720.39|727.9|720.3|7
1653934400000|2022-05-30 18:13:20|727.96|720.36|728.13|720.53|728.13|720.53|727.93|720.33|10
1653934410000|2022-05-30 18:13:30|728.11|720.51|728.09|720.49|728.11|720.51|728.09|720.49|8
1653934420000|2022-05-30 18:13:40|728.08|720.48|728.06|720.46|728.09|720.49|728.06|720.46|3
1653934430000|2022-05-30 18:13:50|728.08|720.48|728.13|720.53|728.14|720.54|728.04|720.44|10
1653934440000|2022-05-30 18:14:00|728.15|720.55|728.17|720.57|728.17|720.57|728.15|720.55|4
1653934450000|2022-05-30 18:14:10|728.16|720.56|728.19|720.59|728.19|720.59|728.16|720.56|2
1653934460000|2022-05-30 18:14:20|728.11|720.51|728.11|720.51|728.11|720.51|728.11|720.51|1
1653934470000|2022-05-30 18:14:30|728.08|720.48|727.96|720.36|728.08|720.48|727.92|720.32|9
1653934480000|2022-05-30 18:14:40|727.95|720.35|728.01|720.41|728.01|720.41|727.95|720.35|6
1653934490000|2022-05-30 18:14:50|728.02|720.42|728.01|720.41|728.02|720.42|728.01|720.41|2
1653934500000|2022-05-30 18:15:00|728|720.4|727.61|720.01|728|720.4|727.59|719.99|16
1653934510000|2022-05-30 18:15:10|727.48|719.88|726.36|718.76|727.48|719.88|726.36|718.76|17
1653934520000|2022-05-30 18:15:20|726.33|718.73|726.37|718.77|726.42|718.82|726.33|718.73|12
1653934530000|2022-05-30 18:15:30|726.38|718.78|726.62|719.02|726.62|719.02|726.38|718.78|6
1653934540000|2022-05-30 18:15:40|726.5|718.9|726.41|718.81|726.5|718.9|726.4|718.8|10
1653934550000|2022-05-30 18:15:50|726.42|718.82|726.35|718.75|726.42|718.82|726.35|718.75|4
1653934560000|2022-05-30 18:16:00|726.36|718.76|726.41|718.81|726.42|718.82|726.36|718.76|6
1653934570000|2022-05-30 18:16:10|726.38|718.78|726.34|718.74|726.38|718.78|726.34|718.74|5
1653934580000|2022-05-30 18:16:20|726.35|718.75|726.34|718.74|726.35|718.75|726.32|718.72|9
1653934590000|2022-05-30 18:16:30|726.33|718.73|726.33|718.73|726.34|718.74|726.33|718.73|5
1653934600000|2022-05-30 18:16:40|726.34|718.74|726.31|718.71|726.34|718.74|726.3|718.7|8
1653934610000|2022-05-30 18:16:50|726.29|718.69|726.29|718.69|726.29|718.69|726.29|718.69|1
1653934620000|2022-05-30 18:17:00|726.27|718.67|726.28|718.68|726.28|718.68|726.27|718.67|6
1653934630000|2022-05-30 18:17:10|726.26|718.66|726.28|718.68|726.28|718.68|726.26|718.66|3
1653934640000|2022-05-30 18:17:20|726.26|718.66|726.27|718.67|726.29|718.69|726.26|718.66|4
1653934650000|2022-05-30 18:17:30|726.26|718.66|726.18|718.58|726.28|718.68|726.1|718.5|11
1653934660000|2022-05-30 18:17:40|726.15|718.55|725.5|717.9|726.15|718.55|725.49|717.89|22
1653934670000|2022-05-30 18:17:50|725.48|717.88|725.45|717.85|725.51|717.91|725.43|717.83|13
1653934680000|2022-05-30 18:18:00|725.44|717.84|725.38|717.78|725.46|717.86|725.37|717.77|14
1653934690000|2022-05-30 18:18:10|725.39|717.79|725.35|717.75|725.4|717.8|725.34|717.74|7
1653934700000|2022-05-30 18:18:20|725.34|717.74|725.23|717.63|725.34|717.74|725.17|717.57|19
1653934710000|2022-05-30 18:18:30|725.24|717.64|725.12|717.52|725.24|717.64|725|717.4|19
1653934720000|2022-05-30 18:18:40|725.13|717.53|724.95|717.35|725.13|717.53|724.95|717.35|15
1653934730000|2022-05-30 18:18:50|724.96|717.36|724.9|717.3|724.96|717.36|724.9|717.3|10
1653934740000|2022-05-30 18:19:00|724.91|717.31|724.9|717.3|724.92|717.32|724.9|717.3|12
1653934750000|2022-05-30 18:19:10|724.91|717.31|724.9|717.3|724.91|717.31|724.89|717.29|6
1653934760000|2022-05-30 18:19:20|724.88|717.28|725.01|717.41|725.03|717.43|724.88|717.28|11
1653934770000|2022-05-30 18:19:30|725.02|717.42|725.01|717.41|725.03|717.43|725.01|717.41|10
1653934780000|2022-05-30 18:19:40|725.02|717.42|725|717.4|725.03|717.43|724.99|717.39|12
1653934790000|2022-05-30 18:19:50|724.99|717.39|724.99|717.39|725.01|717.41|724.99|717.39|4
1653934800000|2022-05-30 18:20:00|725.03|717.43|725.01|717.41|725.03|717.43|725.01|717.41|2
1653934810000|2022-05-30 18:20:10|725.02|717.42|725.17|717.57|725.17|717.57|725.01|717.41|10
1653934820000|2022-05-30 18:20:20|725.22|717.62|725.14|717.54|725.25|717.65|725.14|717.54|16
1653934830000|2022-05-30 18:20:30|725.28|717.68|725.24|717.64|725.28|717.68|725.24|717.64|2
1653934840000|2022-05-30 18:20:40|725.23|717.63|725.23|717.63|725.25|717.65|725.21|717.61|7
1653934850000|2022-05-30 18:20:50|725.24|717.64|725.22|717.62|725.25|717.65|725.22|717.62|7
1653934860000|2022-05-30 18:21:00|725.11|717.51|725.09|717.49|725.13|717.53|725.03|717.43|9
1653934870000|2022-05-30 18:21:10|725.12|717.52|725.02|717.42|725.12|717.52|725.02|717.42|7
1653934880000|2022-05-30 18:21:20|725.03|717.43|724.95|717.35|725.09|717.49|724.78|717.18|11
1653934890000|2022-05-30 18:21:30|724.88|717.28|724.51|716.91|724.88|717.28|724.38|716.78|26
1653934900000|2022-05-30 18:21:40|724.52|716.92|724.42|716.82|724.53|716.93|724.41|716.81|17
1653934910000|2022-05-30 18:21:50|724.43|716.83|724.75|717.15|724.75|717.15|724.42|716.82|17
1653934920000|2022-05-30 18:22:00|724.76|717.16|724.68|717.08|724.76|717.16|724.61|717.01|14
1653934930000|2022-05-30 18:22:10|724.69|717.09|724.66|717.06|724.69|717.09|724.66|717.06|4
1653934940000|2022-05-30 18:22:20|724.75|717.15|724.76|717.16|724.77|717.17|724.75|717.15|4
1653934950000|2022-05-30 18:22:30|724.75|717.15|724.82|717.22|724.84|717.24|724.75|717.15|15
1653934960000|2022-05-30 18:22:40|724.84|717.24|724.84|717.24|724.86|717.26|724.84|717.24|6
1653934970000|2022-05-30 18:22:50|724.82|717.22|724.77|717.17|724.82|717.22|724.76|717.16|5
1653934980000|2022-05-30 18:23:00|724.78|717.18|724.89|717.29|724.9|717.3|724.78|717.18|7
1653934990000|2022-05-30 18:23:10|724.9|717.3|724.8|717.2|724.9|717.3|724.8|717.2|9
1653935000000|2022-05-30 18:23:20|724.79|717.19|724.8|717.2|724.81|717.21|724.79|717.19|4
1653935010000|2022-05-30 18:23:30|724.79|717.19|724.78|717.18|724.8|717.2|724.77|717.17|9
1653935020000|2022-05-30 18:23:40|724.79|717.19|724.78|717.18|724.79|717.19|724.77|717.17|8
1653935030000|2022-05-30 18:23:50|724.79|717.19|724.77|717.17|724.79|717.19|724.76|717.16|13
1653935040000|2022-05-30 18:24:00|724.78|717.18|724.78|717.18|724.82|717.22|724.75|717.15|14
1653935050000|2022-05-30 18:24:10|724.34|716.74|723.81|716.21|724.34|716.74|723.81|716.21|3
1653935060000|2022-05-30 18:24:20|723.68|716.08|723.46|715.86|723.68|716.08|723.29|715.69|22
1653935070000|2022-05-30 18:24:30|723.47|715.87|723.64|716.04|723.64|716.04|723.43|715.83|11
1653935080000|2022-05-30 18:24:40|723.65|716.05|723.75|716.15|723.76|716.16|723.52|715.92|15
1653935090000|2022-05-30 18:24:50|723.73|716.13|723.91|716.31|723.91|716.31|723.73|716.13|12
1653935100000|2022-05-30 18:25:00|723.9|716.3|723.96|716.36|723.98|716.38|723.89|716.29|7
1653935110000|2022-05-30 18:25:10|723.97|716.37|723.99|716.39|723.99|716.39|723.97|716.37|5
1653935120000|2022-05-30 18:25:20|724|716.4|724.02|716.42|724.04|716.44|724|716.4|3
1653935130000|2022-05-30 18:25:30|723.98|716.38|723.98|716.38|723.98|716.38|723.98|716.38|1
1653935140000|2022-05-30 18:25:40|723.97|716.37|723.98|716.38|723.98|716.38|723.97|716.37|2
1653935160000|2022-05-30 18:26:00|723.97|716.37|724.51|716.91|724.51|716.91|723.97|716.37|19
1653935170000|2022-05-30 18:26:10|724.49|716.89|724.59|716.99|724.62|717.02|724.49|716.89|8
1653935180000|2022-05-30 18:26:20|724.58|716.98|724.87|717.27|724.87|717.27|724.58|716.98|4
1653935190000|2022-05-30 18:26:30|724.9|717.3|724.86|717.26|724.9|717.3|724.85|717.25|6
1653935200000|2022-05-30 18:26:40|724.87|717.27|724.94|717.34|724.94|717.34|724.83|717.23|9
1653935210000|2022-05-30 18:26:50|724.93|717.33|724.88|717.28|724.93|717.33|724.88|717.28|5
1653935220000|2022-05-30 18:27:00|724.84|717.24|724.76|717.16|724.84|717.24|724.76|717.16|3
1653935230000|2022-05-30 18:27:10|724.77|717.17|724.82|717.22|724.84|717.24|724.77|717.17|6
1653935240000|2022-05-30 18:27:20|724.83|717.23|724.89|717.29|724.9|717.3|724.81|717.21|9
1653935250000|2022-05-30 18:27:30|724.9|717.3|724.99|717.39|725.11|717.51|724.82|717.22|11
1653935260000|2022-05-30 18:27:40|724.97|717.37|725.03|717.43|725.03|717.43|724.82|717.22|14
1653935270000|2022-05-30 18:27:50|724.99|717.39|724.99|717.39|724.99|717.39|724.99|717.39|1
1653935280000|2022-05-30 18:28:00|725.02|717.42|725.12|717.52|725.12|717.52|724.99|717.39|8
1653935290000|2022-05-30 18:28:10|725.11|717.51|725.2|717.6|725.2|717.6|725.11|717.51|4
1653935300000|2022-05-30 18:28:20|725.21|717.61|725.17|717.57|725.32|717.72|725.16|717.56|14
1653935310000|2022-05-30 18:28:30|725.19|717.59|725.2|717.6|725.22|717.62|725.13|717.53|12
1653935320000|2022-05-30 18:28:40|725.22|717.62|725.22|717.62|725.23|717.63|725.19|717.59|4
1653935330000|2022-05-30 18:28:50|725.19|717.59|725.22|717.62|725.23|717.63|725.19|717.59|5
1653935340000|2022-05-30 18:29:00|725.2|717.6|725.15|717.55|725.2|717.6|725.12|717.52|4
1653935360000|2022-05-30 18:29:20|725.12|717.52|725.12|717.52|725.12|717.52|725.12|717.52|1
1653935390000|2022-05-30 18:29:50|725.11|717.51|724.98|717.38|725.11|717.51|724.97|717.37|15
1653935400000|2022-05-30 18:30:00|724.99|717.39|724.91|717.31|725.05|717.45|724.91|717.31|11
1653935410000|2022-05-30 18:30:10|724.92|717.32|724.92|717.32|724.96|717.36|724.9|717.3|8
1653935420000|2022-05-30 18:30:20|724.86|717.26|724.82|717.22|724.91|717.31|724.82|717.22|7
1653935430000|2022-05-30 18:30:30|724.84|717.24|724.81|717.21|724.84|717.24|724.81|717.21|3
1653935440000|2022-05-30 18:30:40|724.85|717.25|724.8|717.2|724.86|717.26|724.77|717.17|11
1653935450000|2022-05-30 18:30:50|724.79|717.19|724.83|717.23|724.83|717.23|724.74|717.14|7
1653935460000|2022-05-30 18:31:00|724.88|717.28|724.88|717.28|724.88|717.28|724.86|717.26|3
1653935470000|2022-05-30 18:31:10|724.86|717.26|724.86|717.26|724.86|717.26|724.86|717.26|1
1653935500000|2022-05-30 18:31:40|724.85|717.25|724.81|717.21|724.85|717.25|724.81|717.21|2
1653935510000|2022-05-30 18:31:50|724.82|717.22|724.8|717.2|724.82|717.22|724.8|717.2|2
1653935520000|2022-05-30 18:32:00|724.79|717.19|724.55|716.95|724.79|717.19|724.55|716.95|7
1653935530000|2022-05-30 18:32:10|724.54|716.94|724.52|716.92|724.55|716.95|724.51|716.91|10
1653935540000|2022-05-30 18:32:20|724.51|716.91|724.25|716.65|724.51|716.91|724.24|716.64|12
1653935550000|2022-05-30 18:32:30|724.27|716.67|724.25|716.65|724.27|716.67|724.25|716.65|5
1653935560000|2022-05-30 18:32:40|724.21|716.61|724.2|716.6|724.23|716.63|724.19|716.59|6
1653935570000|2022-05-30 18:32:50|724.21|716.61|724.22|716.62|724.23|716.63|724.21|716.61|4
1653935580000|2022-05-30 18:33:00|724.04|716.44|724.02|716.42|724.04|716.44|724.01|716.41|6
1653935590000|2022-05-30 18:33:10|724.01|716.41|723.3|715.7|724.01|716.41|723.27|715.67|10
1653935600000|2022-05-30 18:33:20|723.31|715.71|723.15|715.55|723.36|715.76|723.14|715.54|22
1653935610000|2022-05-30 18:33:30|723.11|715.51|722.49|714.89|723.14|715.54|722.49|714.89|18
1653935620000|2022-05-30 18:33:40|722.48|714.88|722.37|714.77|722.49|714.89|722.37|714.77|3
1653935630000|2022-05-30 18:33:50|722.33|714.73|722.4|714.8|722.41|714.81|722.33|714.73|6
1653935640000|2022-05-30 18:34:00|722.39|714.79|722.25|714.65|722.39|714.79|722.25|714.65|10
1653935650000|2022-05-30 18:34:10|722.24|714.64|722.28|714.68|722.28|714.68|722.22|714.62|6
1653935660000|2022-05-30 18:34:20|722.3|714.7|722.38|714.78|722.39|714.79|722.3|714.7|5
1653935670000|2022-05-30 18:34:30|722.39|714.79|722.36|714.76|722.46|714.86|722.36|714.76|14
1653935680000|2022-05-30 18:34:40|722.35|714.75|721.62|714.02|722.43|714.83|721.62|714.02|23
1653935690000|2022-05-30 18:34:50|721.61|714.01|721.56|713.96|721.64|714.04|721.53|713.93|15
1653935700000|2022-05-30 18:35:00|721.52|713.92|721.53|713.93|721.53|713.93|721.52|713.92|4
1653935710000|2022-05-30 18:35:10|721.52|713.92|721.45|713.85|721.52|713.92|721.45|713.85|11
1653935720000|2022-05-30 18:35:20|721.46|713.86|721.27|713.67|721.46|713.86|721.19|713.59|12
1653935730000|2022-05-30 18:35:30|721.29|713.69|721.02|713.42|721.29|713.69|720.97|713.37|11
1653935740000|2022-05-30 18:35:40|721|713.4|720.63|713.03|721.01|713.41|720.63|713.03|21
1653935750000|2022-05-30 18:35:50|720.64|713.04|720.65|713.05|720.66|713.06|720.62|713.02|12
1653935760000|2022-05-30 18:36:00|720.64|713.04|720.52|712.92|720.64|713.04|720.52|712.92|16
1653935770000|2022-05-30 18:36:10|720.44|712.84|720.65|713.05|720.77|713.17|720.44|712.84|12
1653935780000|2022-05-30 18:36:20|720.66|713.06|720.7|713.1|720.71|713.11|720.66|713.06|9
1653935790000|2022-05-30 18:36:30|720.71|713.11|720.78|713.18|720.78|713.18|720.69|713.09|6
1653935800000|2022-05-30 18:36:40|720.76|713.16|720.76|713.16|720.79|713.19|720.7|713.1|12
1653935810000|2022-05-30 18:36:50|720.69|713.09|720.81|713.21|720.99|713.39|720.69|713.09|15
1653935820000|2022-05-30 18:37:00|720.87|713.27|720.87|713.27|720.87|713.27|720.87|713.27|1
1653935830000|2022-05-30 18:37:10|720.86|713.26|720.85|713.25|720.86|713.26|720.85|713.25|2
1653935840000|2022-05-30 18:37:20|720.84|713.24|720.96|713.36|720.96|713.36|720.84|713.24|12
1653935850000|2022-05-30 18:37:30|721.32|713.72|721.33|713.73|721.33|713.73|721.32|713.72|2
1653935860000|2022-05-30 18:37:40|721.49|713.89|721.64|714.04|721.71|714.11|721.49|713.89|18
1653935870000|2022-05-30 18:37:50|721.63|714.03|721.63|714.03|721.64|714.04|721.63|714.03|3
1653935880000|2022-05-30 18:38:00|721.62|714.02|721.45|713.85|721.71|714.11|721.44|713.84|12
1653935890000|2022-05-30 18:38:10|721.34|713.74|721.31|713.71|721.36|713.76|721.29|713.69|11
1653935900000|2022-05-30 18:38:20|721.34|713.74|721.32|713.72|721.43|713.83|721.31|713.71|12
1653935910000|2022-05-30 18:38:30|721.34|713.74|721.33|713.73|721.34|713.74|721.33|713.73|4
1653935920000|2022-05-30 18:38:40|721.34|713.74|721.34|713.74|721.34|713.74|721.34|713.74|1
1653935930000|2022-05-30 18:38:50|721.33|713.73|721.38|713.78|721.38|713.78|721.33|713.73|8
1653935940000|2022-05-30 18:39:00|721.37|713.77|721.57|713.97|721.7|714.1|721.37|713.77|16
1653935950000|2022-05-30 18:39:10|721.59|713.99|721.57|713.97|721.6|714|721.56|713.96|6
1653935960000|2022-05-30 18:39:20|721.6|714|721.62|714.02|721.63|714.03|721.45|713.85|7
1653935970000|2022-05-30 18:39:30|721.61|714.01|721.89|714.29|721.89|714.29|721.61|714.01|8
1653935980000|2022-05-30 18:39:40|721.87|714.27|721.9|714.3|721.95|714.35|721.87|714.27|7
1653935990000|2022-05-30 18:39:50|722.02|714.42|722.02|714.42|722.02|714.42|722.02|714.42|1
1653936000000|2022-05-30 18:40:00|722.09|714.49|722.21|714.61|722.27|714.67|722.09|714.49|10
1653936010000|2022-05-30 18:40:10|722.15|714.55|722.15|714.55|722.17|714.57|722.13|714.53|5
1653936020000|2022-05-30 18:40:20|722.13|714.53|722.13|714.53|722.13|714.53|722.13|714.53|1
1653936030000|2022-05-30 18:40:30|722.16|714.56|722.09|714.49|722.18|714.58|722.04|714.44|5
1653936040000|2022-05-30 18:40:40|722.11|714.51|722.08|714.48|722.14|714.54|722.06|714.46|11
1653936050000|2022-05-30 18:40:50|722.07|714.47|722.03|714.43|722.09|714.49|722.03|714.43|8
1653936060000|2022-05-30 18:41:00|722.02|714.42|721.99|714.39|722.09|714.49|721.95|714.35|15
1653936070000|2022-05-30 18:41:10|721.97|714.37|721.95|714.35|721.99|714.39|721.95|714.35|14
1653936080000|2022-05-30 18:41:20|721.98|714.38|721.94|714.34|721.98|714.38|721.94|714.34|2
1653936090000|2022-05-30 18:41:30|721.93|714.33|722.09|714.49|722.09|714.49|721.93|714.33|11
1653936100000|2022-05-30 18:41:40|722.06|714.46|722.2|714.6|722.21|714.61|722.04|714.44|21
1653936110000|2022-05-30 18:41:50|722.23|714.63|722.24|714.64|722.24|714.64|722.23|714.63|2
1653936120000|2022-05-30 18:42:00|722.23|714.63|722.24|714.64|722.24|714.64|722.23|714.63|2
1653936130000|2022-05-30 18:42:10|722.25|714.65|722.19|714.59|722.25|714.65|722.19|714.59|2
1653936140000|2022-05-30 18:42:20|722.16|714.56|722.16|714.56|722.16|714.56|722.16|714.56|1
1653936150000|2022-05-30 18:42:30|722.19|714.59|722.19|714.59|722.19|714.59|722.19|714.59|1
1653936170000|2022-05-30 18:42:50|722.2|714.6|722.2|714.6|722.2|714.6|722.2|714.6|1
1653936180000|2022-05-30 18:43:00|722.22|714.62|722.25|714.65|722.33|714.73|722.22|714.62|3
1653936190000|2022-05-30 18:43:10|722.26|714.66|722.25|714.65|722.26|714.66|722.25|714.65|2
1653936200000|2022-05-30 18:43:20|722.26|714.66|722.26|714.66|722.26|714.66|722.26|714.66|1
1653936210000|2022-05-30 18:43:30|722.27|714.67|722.24|714.64|722.38|714.78|722.24|714.64|13
1653936220000|2022-05-30 18:43:40|722.25|714.65|721.75|714.15|722.25|714.65|721.52|713.92|31
1653936230000|2022-05-30 18:43:50|721.76|714.16|721.78|714.18|721.78|714.18|721.76|714.16|3
1653936240000|2022-05-30 18:44:00|722.14|714.54|721.89|714.29|722.14|714.54|721.89|714.29|10
1653936250000|2022-05-30 18:44:10|721.9|714.3|721.92|714.32|721.93|714.33|721.88|714.28|7
1653936260000|2022-05-30 18:44:20|721.91|714.31|722.44|714.84|722.53|714.93|721.86|714.26|26
1653936270000|2022-05-30 18:44:30|722.45|714.85|722.39|714.79|722.45|714.85|722.39|714.79|2
1653936280000|2022-05-30 18:44:40|722.69|715.09|722.8|715.2|722.82|715.22|722.69|715.09|10
1653936290000|2022-05-30 18:44:50|722.79|715.19|722.88|715.28|722.9|715.3|722.26|714.66|11
1653936300000|2022-05-30 18:45:00|722.89|715.29|723.12|715.52|723.13|715.53|722.86|715.26|18
1653936310000|2022-05-30 18:45:10|723.08|715.48|722.85|715.25|723.08|715.48|722.84|715.24|8
1653936320000|2022-05-30 18:45:20|722.86|715.26|722.86|715.26|722.86|715.26|722.86|715.26|1
1653936330000|2022-05-30 18:45:30|722.82|715.22|722.81|715.21|722.83|715.23|722.8|715.2|4
1653936340000|2022-05-30 18:45:40|722.8|715.2|722.8|715.2|722.8|715.2|722.79|715.19|3
1653936350000|2022-05-30 18:45:50|722.79|715.19|722.77|715.17|722.79|715.19|722.77|715.17|2
1653936360000|2022-05-30 18:46:00|722.81|715.21|722.81|715.21|722.81|715.21|722.77|715.17|8
1653936370000|2022-05-30 18:46:10|722.8|715.2|722.8|715.2|722.81|715.21|722.8|715.2|3
1653936390000|2022-05-30 18:46:30|722.82|715.22|722.83|715.23|722.83|715.23|722.81|715.21|4
1653936400000|2022-05-30 18:46:40|722.84|715.24|722.84|715.24|722.84|715.24|722.83|715.23|3
1653936420000|2022-05-30 18:47:00|722.83|715.23|722.88|715.28|722.88|715.28|722.82|715.22|5
1653936430000|2022-05-30 18:47:10|722.89|715.29|722.98|715.38|722.98|715.38|722.85|715.25|13
1653936440000|2022-05-30 18:47:20|722.93|715.33|723.34|715.74|723.34|715.74|722.93|715.33|14
1653936460000|2022-05-30 18:47:40|723.35|715.75|724.31|716.71|724.59|716.99|723.32|715.72|13
1653936470000|2022-05-30 18:47:50|724.51|716.91|724.51|716.91|724.51|716.91|724.51|716.91|1
1653936480000|2022-05-30 18:48:00|724.57|716.97|724.3|716.7|724.89|717.29|724.25|716.65|13
1653936490000|2022-05-30 18:48:10|724.29|716.69|724.58|716.98|724.58|716.98|724.28|716.68|15
1653936500000|2022-05-30 18:48:20|724.8|717.2|724.91|717.31|724.92|717.32|724.79|717.19|14
1653936510000|2022-05-30 18:48:30|724.92|717.32|724.85|717.25|724.92|717.32|724.77|717.17|7
1653936520000|2022-05-30 18:48:40|724.9|717.3|724.9|717.3|724.91|717.31|724.85|717.25|4
1653936530000|2022-05-30 18:48:50|724.84|717.24|724.63|717.03|724.84|717.24|724.63|717.03|2
1653936540000|2022-05-30 18:49:00|724.64|717.04|724.61|717.01|724.84|717.24|724.61|717.01|8
1653936550000|2022-05-30 18:49:10|724.5|716.9|724.72|717.12|724.75|717.15|724.43|716.83|16
1653936560000|2022-05-30 18:49:20|724.71|717.11|724.74|717.14|724.74|717.14|724.65|717.05|8
1653936570000|2022-05-30 18:49:30|724.68|717.08|724.55|716.95|724.68|717.08|724.5|716.9|7
1653936580000|2022-05-30 18:49:40|724.57|716.97|724.57|716.97|724.57|716.97|724.57|716.97|1
1653936590000|2022-05-30 18:49:50|724.67|717.07|724.67|717.07|724.79|717.19|724.67|717.07|7
1653936600000|2022-05-30 18:50:00|724.65|717.05|724.74|717.14|724.75|717.15|724.65|717.05|3
1653936610000|2022-05-30 18:50:10|724.75|717.15|724.78|717.18|724.79|717.19|724.75|717.15|3
1653936620000|2022-05-30 18:50:20|724.79|717.19|724.77|717.17|724.79|717.19|724.73|717.13|11
1653936630000|2022-05-30 18:50:30|724.74|717.14|724.89|717.29|724.89|717.29|724.74|717.14|8
1653936640000|2022-05-30 18:50:40|724.86|717.26|724.85|717.25|724.87|717.27|724.85|717.25|3
1653936660000|2022-05-30 18:51:00|724.87|717.27|724.78|717.18|724.87|717.27|724.78|717.18|3
1653936680000|2022-05-30 18:51:20|724.82|717.22|724.82|717.22|724.82|717.22|724.82|717.22|1
1653936690000|2022-05-30 18:51:30|724.85|717.25|724.78|717.18|724.85|717.25|724.78|717.18|3
1653936700000|2022-05-30 18:51:40|724.74|717.14|724.8|717.2|724.8|717.2|724.71|717.11|5
1653936720000|2022-05-30 18:52:00|724.71|717.11|724.38|716.78|724.72|717.12|724.37|716.77|13
1653936730000|2022-05-30 18:52:10|724.37|716.77|724.13|716.53|724.42|716.82|724.13|716.53|13
1653936740000|2022-05-30 18:52:20|724.15|716.55|724.2|716.6|724.2|716.6|724.11|716.51|6
1653936750000|2022-05-30 18:52:30|724.19|716.59|724.15|716.55|724.23|716.63|724.15|716.55|6
1653936760000|2022-05-30 18:52:40|724.16|716.56|724.15|716.55|724.16|716.56|724.15|716.55|2
1653936780000|2022-05-30 18:53:00|724.16|716.56|724.17|716.57|724.17|716.57|724.16|716.56|2
1653936800000|2022-05-30 18:53:20|724.16|716.56|724.1|716.5|724.21|716.61|724.1|716.5|6
1653936810000|2022-05-30 18:53:30|724.11|716.51|724.08|716.48|724.13|716.53|724.08|716.48|7
1653936820000|2022-05-30 18:53:40|724.12|716.52|724.13|716.53|724.13|716.53|724.12|716.52|2
1653936830000|2022-05-30 18:53:50|724.11|716.51|724.19|716.59|724.19|716.59|724.11|716.51|5
1653936840000|2022-05-30 18:54:00|724.18|716.58|724.15|716.55|724.25|716.65|724.15|716.55|7
1653936850000|2022-05-30 18:54:10|724.13|716.53|724.19|716.59|724.19|716.59|724.12|716.52|9
1653936860000|2022-05-30 18:54:20|724.17|716.57|724.19|716.59|724.19|716.59|724.17|716.57|3
1653936870000|2022-05-30 18:54:30|724.21|716.61|724.26|716.66|724.27|716.67|724.21|716.61|5
1653936890000|2022-05-30 18:54:50|724.27|716.67|724.3|716.7|724.3|716.7|724.26|716.66|3
1653936900000|2022-05-30 18:55:00|724.26|716.66|724.28|716.68|724.31|716.71|724.26|716.66|3
1653936950000|2022-05-30 18:55:50|724.44|716.84|724.6|717|724.62|717.02|724.44|716.84|7
1653936960000|2022-05-30 18:56:00|724.58|716.98|724.84|717.24|724.84|717.24|724.57|716.97|11
1653936970000|2022-05-30 18:56:10|724.83|717.23|724.57|716.97|724.84|717.24|724.53|716.93|10
1653936980000|2022-05-30 18:56:20|724.34|716.74|724.33|716.73|724.58|716.98|724.31|716.71|9
1653936990000|2022-05-30 18:56:30|724.38|716.78|724.43|716.83|724.43|716.83|724.37|716.77|5
1653937000000|2022-05-30 18:56:40|724.44|716.84|724.43|716.83|724.44|716.84|724.43|716.83|2
1653937010000|2022-05-30 18:56:50|724.44|716.84|724.8|717.2|724.82|717.22|724.42|716.82|10
1653937020000|2022-05-30 18:57:00|724.85|717.25|724.58|716.98|724.85|717.25|724.55|716.95|18
1653937030000|2022-05-30 18:57:10|724.61|717.01|724.59|716.99|724.61|717.01|724.58|716.98|7
1653937040000|2022-05-30 18:57:20|724.58|716.98|724.3|716.7|724.66|717.06|724.3|716.7|9
1653937050000|2022-05-30 18:57:30|724.2|716.6|723.45|715.85|724.22|716.62|723.44|715.84|15
1653937060000|2022-05-30 18:57:40|723.44|715.84|723.47|715.87|723.5|715.9|723.43|715.83|23
1653937070000|2022-05-30 18:57:50|723.5|715.9|723.4|715.8|723.5|715.9|723.4|715.8|8
1653937080000|2022-05-30 18:58:00|723.41|715.81|723.43|715.83|723.44|715.84|723.39|715.79|4
1653937090000|2022-05-30 18:58:10|723.42|715.82|723.39|715.79|723.42|715.82|723.39|715.79|3
1653937100000|2022-05-30 18:58:20|723.34|715.74|723.34|715.74|723.36|715.76|723.34|715.74|3
1653937110000|2022-05-30 18:58:30|723.33|715.73|723.33|715.73|723.33|715.73|723.33|715.73|1
1653937120000|2022-05-30 18:58:40|723.35|715.75|723.32|715.72|723.35|715.75|723.32|715.72|3
1653937130000|2022-05-30 18:58:50|723.35|715.75|723.38|715.78|723.41|715.81|723.35|715.75|6
1653937140000|2022-05-30 18:59:00|723.36|715.76|723.33|715.73|723.37|715.77|723.33|715.73|4
1653937160000|2022-05-30 18:59:20|723.32|715.72|723.32|715.72|723.32|715.72|723.32|715.72|1
1653937170000|2022-05-30 18:59:30|723.18|715.58|723.34|715.74|723.34|715.74|723.18|715.58|3
1653937180000|2022-05-30 18:59:40|723.33|715.73|723.34|715.74|723.34|715.74|723.33|715.73|2
1653937190000|2022-05-30 18:59:50|723.26|715.66|723.15|715.55|723.26|715.66|723.13|715.53|9
1653937200000|2022-05-30 19:00:00|723.16|715.56|723.13|715.53|723.16|715.56|723.12|715.52|12
1653937210000|2022-05-30 19:00:10|723.14|715.54|723.14|715.54|723.14|715.54|723.14|715.54|1
1653937220000|2022-05-30 19:00:20|723.13|715.53|723.04|715.44|723.13|715.53|723.02|715.42|8
1653937230000|2022-05-30 19:00:30|723.06|715.46|723.07|715.47|723.11|715.51|723.03|715.43|9
1653937240000|2022-05-30 19:00:40|723.08|715.48|723.09|715.49|723.12|715.52|723.08|715.48|5
1653937260000|2022-05-30 19:01:00|723.06|715.46|722.53|714.93|723.06|715.46|722.53|714.93|8
1653937270000|2022-05-30 19:01:10|722.52|714.92|722.51|714.91|722.53|714.93|722.49|714.89|9
1653937280000|2022-05-30 19:01:20|722.52|714.92|722.5|714.9|722.54|714.94|722.5|714.9|3
1653937290000|2022-05-30 19:01:30|722.49|714.89|722.55|714.95|722.56|714.96|722.49|714.89|8
1653937300000|2022-05-30 19:01:40|722.56|714.96|722.74|715.14|722.74|715.14|722.55|714.95|8
1653937310000|2022-05-30 19:01:50|722.73|715.13|722.67|715.07|722.74|715.14|722.66|715.06|5
1653937320000|2022-05-30 19:02:00|722.68|715.08|722.51|714.91|722.68|715.08|722.5|714.9|13
1653937330000|2022-05-30 19:02:10|722.52|714.92|722.51|714.91|722.56|714.96|722.51|714.91|15
1653937340000|2022-05-30 19:02:20|722.55|714.95|722.51|714.91|722.55|714.95|722.51|714.91|9
1653937350000|2022-05-30 19:02:30|722.55|714.95|722.49|714.89|722.55|714.95|722.47|714.87|7
1653937360000|2022-05-30 19:02:40|722.48|714.88|722.55|714.95|722.56|714.96|722.48|714.88|11
1653937370000|2022-05-30 19:02:50|722.53|714.93|722.53|714.93|722.53|714.93|722.51|714.91|4
1653937380000|2022-05-30 19:03:00|722.52|714.92|722.54|714.94|722.54|714.94|722.51|714.91|3
1653937390000|2022-05-30 19:03:10|722.43|714.83|722.56|714.96|722.56|714.96|722.43|714.83|6
1653937400000|2022-05-30 19:03:20|722.45|714.85|722.44|714.84|722.45|714.85|722.43|714.83|4
1653937410000|2022-05-30 19:03:30|722.42|714.82|722.43|714.83|722.44|714.84|722.41|714.81|8
1653937420000|2022-05-30 19:03:40|722.45|714.85|722.43|714.83|722.45|714.85|722.43|714.83|3
1653937430000|2022-05-30 19:03:50|722.44|714.84|722.44|714.84|722.46|714.86|722.4|714.8|10
1653937440000|2022-05-30 19:04:00|722.45|714.85|722.42|714.82|722.47|714.87|722.4|714.8|7
1653937450000|2022-05-30 19:04:10|722.41|714.81|722.25|714.65|722.46|714.86|722.18|714.58|18
1653937460000|2022-05-30 19:04:20|722.24|714.64|722.19|714.59|722.27|714.67|722.18|714.58|7
1653937470000|2022-05-30 19:04:30|722.2|714.6|722.22|714.62|722.22|714.62|722.2|714.6|4
1653937480000|2022-05-30 19:04:40|722.21|714.61|722.27|714.67|722.28|714.68|722.21|714.61|5
1653937490000|2022-05-30 19:04:50|722.24|714.64|722.15|714.55|722.24|714.64|722.13|714.53|10
1653937500000|2022-05-30 19:05:00|722.14|714.54|722.17|714.57|722.17|714.57|722.14|714.54|12
1653937510000|2022-05-30 19:05:10|722.15|714.55|722.16|714.56|722.16|714.56|722.1|714.5|11
1653937520000|2022-05-30 19:05:20|722.15|714.55|722.16|714.56|722.17|714.57|722.15|714.55|4
1653937530000|2022-05-30 19:05:30|722.15|714.55|722.15|714.55|722.15|714.55|722.15|714.55|1
1653937540000|2022-05-30 19:05:40|722.14|714.54|722.15|714.55|722.15|714.55|722.14|714.54|2
1653937550000|2022-05-30 19:05:50|722.2|714.6|722.2|714.6|722.2|714.6|722.2|714.6|1
1653937560000|2022-05-30 19:06:00|722.19|714.59|722.18|714.58|722.19|714.59|722.18|714.58|2
1653937580000|2022-05-30 19:06:20|722.23|714.63|722.31|714.71|722.34|714.74|722.23|714.63|8
1653937590000|2022-05-30 19:06:30|722.32|714.72|722.5|714.9|722.52|714.92|722.3|714.7|12
1653937600000|2022-05-30 19:06:40|722.52|714.92|722.47|714.87|722.52|714.92|722.47|714.87|4
1653937610000|2022-05-30 19:06:50|722.66|715.06|722.83|715.23|722.84|715.24|722.66|715.06|6
1653937620000|2022-05-30 19:07:00|722.82|715.22|722.7|715.1|722.82|715.22|722.7|715.1|4
1653937630000|2022-05-30 19:07:10|722.68|715.08|722.78|715.18|722.78|715.18|722.68|715.08|6
1653937640000|2022-05-30 19:07:20|723.14|715.54|723.24|715.64|723.29|715.69|723.11|715.51|6
1653937650000|2022-05-30 19:07:30|723.22|715.62|723.23|715.63|723.23|715.63|723.22|715.62|2
1653937660000|2022-05-30 19:07:40|723.21|715.61|723.18|715.58|723.21|715.61|723.13|715.53|8
1653937670000|2022-05-30 19:07:50|723.21|715.61|723.21|715.61|723.21|715.61|723.21|715.61|1
1653937680000|2022-05-30 19:08:00|723.19|715.59|723.16|715.56|723.19|715.59|723.16|715.56|2
1653937690000|2022-05-30 19:08:10|723.18|715.58|723.32|715.72|723.32|715.72|723.18|715.58|8
1653937700000|2022-05-30 19:08:20|723.3|715.7|723.28|715.68|723.3|715.7|723.28|715.68|2
1653937710000|2022-05-30 19:08:30|723.31|715.71|724.08|716.48|724.12|716.52|723.31|715.71|27
1653937720000|2022-05-30 19:08:40|724.11|716.51|724.46|716.86|724.7|717.1|724.11|716.51|25
1653937730000|2022-05-30 19:08:50|724.45|716.85|724.37|716.77|724.45|716.85|724.36|716.76|19
1653937740000|2022-05-30 19:09:00|724.36|716.76|724.34|716.74|724.36|716.76|724.34|716.74|6
1653937750000|2022-05-30 19:09:10|724.33|716.73|724.26|716.66|724.33|716.73|724.24|716.64|7
1653937760000|2022-05-30 19:09:20|724.25|716.65|724.23|716.63|724.25|716.65|724.12|716.52|16
1653937770000|2022-05-30 19:09:30|724.24|716.64|724.2|716.6|724.24|716.64|724.2|716.6|9
1653937780000|2022-05-30 19:09:40|724.23|716.63|724.23|716.63|724.23|716.63|724.23|716.63|1
1653937790000|2022-05-30 19:09:50|724.26|716.66|724.25|716.65|724.26|716.66|724.25|716.65|4
1653937800000|2022-05-30 19:10:00|724.22|716.62|724.2|716.6|724.22|716.62|724.2|716.6|2
1653937810000|2022-05-30 19:10:10|724.23|716.63|724.53|716.93|724.53|716.93|724.23|716.63|3
1653937820000|2022-05-30 19:10:20|724.54|716.94|724.86|717.26|724.86|717.26|724.54|716.94|15
1653937830000|2022-05-30 19:10:30|724.82|717.22|724.86|717.26|724.98|717.38|724.76|717.16|10
1653937840000|2022-05-30 19:10:40|724.98|717.38|725.15|717.55|725.15|717.55|724.98|717.38|5
1653937850000|2022-05-30 19:10:50|725.12|717.52|725.91|718.31|725.91|718.31|725.12|717.52|15
1653937860000|2022-05-30 19:11:00|725.97|718.37|726.04|718.44|726.15|718.55|725.78|718.18|14
1653937870000|2022-05-30 19:11:10|726.08|718.48|726.1|718.5|726.12|718.52|726.08|718.48|4
1653937880000|2022-05-30 19:11:20|726.08|718.48|726.22|718.62|726.24|718.64|726|718.4|9
1653937890000|2022-05-30 19:11:30|726.23|718.63|726.24|718.64|726.24|718.64|726.23|718.63|2
1653937900000|2022-05-30 19:11:40|726.23|718.63|726.3|718.7|726.31|718.71|726.23|718.63|7
1653937910000|2022-05-30 19:11:50|726.29|718.69|726.24|718.64|726.29|718.69|726.24|718.64|2
1653937920000|2022-05-30 19:12:00|726.21|718.61|726.09|718.49|726.21|718.61|726.08|718.48|8
1653937930000|2022-05-30 19:12:10|726.05|718.45|726.04|718.44|726.09|718.49|726.04|718.44|6
1653937940000|2022-05-30 19:12:20|726.05|718.45|726.01|718.41|726.05|718.45|726.01|718.41|2
1653937950000|2022-05-30 19:12:30|725.98|718.38|725.98|718.38|725.98|718.38|725.98|718.38|1
1653937970000|2022-05-30 19:12:50|726.02|718.42|726.07|718.47|726.16|718.56|726|718.4|10
1653937980000|2022-05-30 19:13:00|726.03|718.43|726|718.4|726.05|718.45|725.95|718.35|9
1653937990000|2022-05-30 19:13:10|725.98|718.38|725.54|717.94|725.99|718.39|725.48|717.88|23
1653938000000|2022-05-30 19:13:20|725.53|717.93|725.54|717.94|725.54|717.94|725.51|717.91|8
1653938010000|2022-05-30 19:13:30|725.59|717.99|725.41|717.81|725.59|717.99|725.36|717.76|14
1653938020000|2022-05-30 19:13:40|725.38|717.78|725.4|717.8|725.43|717.83|725.38|717.78|4
1653938030000|2022-05-30 19:13:50|725.41|717.81|725.41|717.81|725.41|717.81|725.41|717.81|1
1653938040000|2022-05-30 19:14:00|725.39|717.79|725.39|717.79|725.39|717.79|725.39|717.79|1
1653938050000|2022-05-30 19:14:10|725.33|717.73|725.33|717.73|725.33|717.73|725.33|717.73|1
1653938060000|2022-05-30 19:14:20|725.29|717.69|725.29|717.69|725.29|717.69|725.29|717.69|1
1653938070000|2022-05-30 19:14:30|725.35|717.75|726.05|718.45|726.08|718.48|725.33|717.73|20
1653938080000|2022-05-30 19:14:40|725.94|718.34|726.1|718.5|726.11|718.51|725.88|718.28|23
1653938090000|2022-05-30 19:14:50|726.08|718.48|726.07|718.47|726.09|718.49|726.04|718.44|12
1653938100000|2022-05-30 19:15:00|726.06|718.46|725.81|718.21|726.08|718.48|725.81|718.21|19
1653938110000|2022-05-30 19:15:10|725.76|718.16|725.85|718.25|725.85|718.25|725.76|718.16|5
1653938120000|2022-05-30 19:15:20|725.91|718.31|725.69|718.09|725.91|718.31|725.66|718.06|10
1653938130000|2022-05-30 19:15:30|725.75|718.15|725.58|717.98|725.78|718.18|725.49|717.89|13
1653938140000|2022-05-30 19:15:40|725.56|717.96|725.7|718.1|725.71|718.11|725.54|717.94|12
1653938150000|2022-05-30 19:15:50|725.68|718.08|725.32|717.72|725.68|718.08|725.31|717.71|8
1653938160000|2022-05-30 19:16:00|725.38|717.78|725.41|717.81|725.52|717.92|725.38|717.78|15
1653938170000|2022-05-30 19:16:10|725.42|717.82|725.44|717.84|725.44|717.84|725.42|717.82|3
1653938180000|2022-05-30 19:16:20|725.42|717.82|725.6|718|725.6|718|725.42|717.82|4
1653938190000|2022-05-30 19:16:30|725.54|717.94|726|718.4|726.04|718.44|725.54|717.94|9
1653938200000|2022-05-30 19:16:40|726.03|718.43|725.62|718.02|726.03|718.43|725.62|718.02|5
1653938210000|2022-05-30 19:16:50|725.63|718.03|725.73|718.13|725.74|718.14|725.34|717.74|17
1653938220000|2022-05-30 19:17:00|725.72|718.12|725.3|717.7|725.72|718.12|725.3|717.7|8
1653938230000|2022-05-30 19:17:10|725.31|717.71|725.19|717.59|725.31|717.71|725.19|717.59|2
1653938240000|2022-05-30 19:17:20|725.21|717.61|725.21|717.61|725.23|717.63|725.21|717.61|9
1653938250000|2022-05-30 19:17:30|725.2|717.6|725.15|717.55|725.2|717.6|725.15|717.55|7
1653938260000|2022-05-30 19:17:40|725.14|717.54|725.14|717.54|725.14|717.54|725.13|717.53|3
1653938270000|2022-05-30 19:17:50|725.12|717.52|725.14|717.54|725.14|717.54|725.12|717.52|2
1653938280000|2022-05-30 19:18:00|725.08|717.48|725.27|717.67|725.29|717.69|725.08|717.48|10
1653938290000|2022-05-30 19:18:10|725.28|717.68|725.2|717.6|725.28|717.68|725.2|717.6|6
1653938300000|2022-05-30 19:18:20|725.21|717.61|725.22|717.62|725.3|717.7|725.17|717.57|10
1653938310000|2022-05-30 19:18:30|725.24|717.64|725.25|717.65|725.25|717.65|725.24|717.64|2
1653938330000|2022-05-30 19:18:50|725.2|717.6|725.2|717.6|725.2|717.6|725.2|717.6|1
1653938340000|2022-05-30 19:19:00|725.18|717.58|725.19|717.59|725.19|717.59|725.18|717.58|2
1653938350000|2022-05-30 19:19:10|725.18|717.58|725.13|717.53|725.19|717.59|725.13|717.53|11
1653938360000|2022-05-30 19:19:20|725.15|717.55|725.16|717.56|725.19|717.59|725.1|717.5|11
1653938370000|2022-05-30 19:19:30|725.17|717.57|725.15|717.55|725.17|717.57|725.15|717.55|7
1653938380000|2022-05-30 19:19:40|725.14|717.54|725.17|717.57|725.19|717.59|725.13|717.53|5
1653938390000|2022-05-30 19:19:50|725.15|717.55|725.15|717.55|725.15|717.55|725.15|717.55|1
1653938400000|2022-05-30 19:20:00|725.12|717.52|725.1|717.5|725.12|717.52|725.1|717.5|2
1653938420000|2022-05-30 19:20:20|725.09|717.49|725.05|717.45|725.09|717.49|725.05|717.45|3
1653938460000|2022-05-30 19:21:00|725.03|717.43|725.03|717.43|725.03|717.43|725.03|717.43|1
1653938470000|2022-05-30 19:21:10|724.99|717.39|724.99|717.39|724.99|717.39|724.99|717.39|1
1653938480000|2022-05-30 19:21:20|725.05|717.45|725.1|717.5|725.1|717.5|725.05|717.45|2
1653938500000|2022-05-30 19:21:40|725.03|717.43|725.07|717.47|725.28|717.68|725.01|717.41|10
1653938510000|2022-05-30 19:21:50|725.23|717.63|725.23|717.63|725.23|717.63|725.07|717.47|10
1653938520000|2022-05-30 19:22:00|725.21|717.61|725.11|717.51|725.23|717.63|725.11|717.51|10
1653938530000|2022-05-30 19:22:10|725.15|717.55|725.02|717.42|725.16|717.56|724.99|717.39|8
1653938540000|2022-05-30 19:22:20|725.11|717.51|725.26|717.66|725.27|717.67|725.04|717.44|15
1653938550000|2022-05-30 19:22:30|725.27|717.67|725.26|717.66|725.27|717.67|725.26|717.66|2
1653938560000|2022-05-30 19:22:40|725.24|717.64|725.14|717.54|725.25|717.65|725.14|717.54|3
1653938580000|2022-05-30 19:23:00|725.18|717.58|725.17|717.57|725.19|717.59|725.13|717.53|9
1653938590000|2022-05-30 19:23:10|725.13|717.53|725|717.4|725.19|717.59|725|717.4|12
1653938600000|2022-05-30 19:23:20|724.97|717.37|724.92|717.32|724.97|717.37|724.89|717.29|17
1653938610000|2022-05-30 19:23:30|724.91|717.31|724.58|716.98|724.93|717.33|724.57|716.97|16
1653938620000|2022-05-30 19:23:40|724.59|716.99|724.52|716.92|724.6|717|724.52|716.92|11
1653938630000|2022-05-30 19:23:50|724.48|716.88|724.48|716.88|724.48|716.88|724.48|716.88|1
1653938640000|2022-05-30 19:24:00|724.47|716.87|724.39|716.79|724.47|716.87|724.27|716.67|15
1653938650000|2022-05-30 19:24:10|724.38|716.78|724.26|716.66|724.38|716.78|724.25|716.65|9
1653938660000|2022-05-30 19:24:20|724.25|716.65|724.32|716.72|724.35|716.75|724.25|716.65|11
1653938670000|2022-05-30 19:24:30|724.35|716.75|724.35|716.75|724.36|716.76|724.35|716.75|3
1653938680000|2022-05-30 19:24:40|724.34|716.74|724.18|716.58|724.34|716.74|724.18|716.58|9
1653938690000|2022-05-30 19:24:50|724.17|716.57|724.17|716.57|724.2|716.6|724.17|716.57|7
1653938700000|2022-05-30 19:25:00|724.18|716.58|724.17|716.57|724.18|716.58|724.15|716.55|5
1653938710000|2022-05-30 19:25:10|724.29|716.69|724.29|716.69|724.31|716.71|724.27|716.67|6
1653938720000|2022-05-30 19:25:20|724.26|716.66|724.26|716.66|724.29|716.69|724.26|716.66|5
1653938730000|2022-05-30 19:25:30|724.16|716.56|724.07|716.47|724.16|716.56|724.07|716.47|8
1653938740000|2022-05-30 19:25:40|724.08|716.48|724.19|716.59|724.19|716.59|724.08|716.48|6
1653938750000|2022-05-30 19:25:50|724.18|716.58|724.19|716.59|724.19|716.59|724.18|716.58|2
1653938760000|2022-05-30 19:26:00|724.11|716.51|724.03|716.43|724.11|716.51|724.03|716.43|6
1653938770000|2022-05-30 19:26:10|724.02|716.42|724.02|716.42|724.02|716.42|724.02|716.42|1
1653938780000|2022-05-30 19:26:20|724.04|716.44|724.16|716.56|724.16|716.56|724.04|716.44|4
1653938790000|2022-05-30 19:26:30|724.14|716.54|724.15|716.55|724.15|716.55|724.11|716.51|4
1653938800000|2022-05-30 19:26:40|724.25|716.65|724.25|716.65|724.25|716.65|724.25|716.65|1
1653938810000|2022-05-30 19:26:50|724.33|716.73|724.32|716.72|724.37|716.77|724.32|716.72|6
1653938820000|2022-05-30 19:27:00|724.31|716.71|724.34|716.74|724.38|716.78|724.3|716.7|9
1653938830000|2022-05-30 19:27:10|724.37|716.77|724.37|716.77|724.37|716.77|724.37|716.77|1
1653938840000|2022-05-30 19:27:20|724.34|716.74|724.36|716.76|724.37|716.77|724.34|716.74|4
1653938850000|2022-05-30 19:27:30|724.35|716.75|724.39|716.79|724.4|716.8|724.35|716.75|6
1653938860000|2022-05-30 19:27:40|724.4|716.8|724.35|716.75|724.4|716.8|724.35|716.75|3
1653938880000|2022-05-30 19:28:00|724.43|716.83|724.73|717.13|724.75|717.15|724.43|716.83|15
1653938890000|2022-05-30 19:28:10|724.58|716.98|724.56|716.96|724.8|717.2|724.56|716.96|7
1653938910000|2022-05-30 19:28:30|724.49|716.89|724.57|716.97|724.58|716.98|724.49|716.89|9
1653938920000|2022-05-30 19:28:40|724.61|717.01|724.61|717.01|724.61|717.01|724.61|717.01|1
1653938930000|2022-05-30 19:28:50|724.62|717.02|724.62|717.02|724.62|717.02|724.58|716.98|3
1653938940000|2022-05-30 19:29:00|724.59|716.99|724.59|716.99|724.59|716.99|724.59|716.99|1
1653938950000|2022-05-30 19:29:10|724.53|716.93|724.52|716.92|724.53|716.93|724.52|716.92|2
1653938960000|2022-05-30 19:29:20|724.53|716.93|724.53|716.93|724.53|716.93|724.49|716.89|3
1653938970000|2022-05-30 19:29:30|724.55|716.95|724.53|716.93|724.56|716.96|724.53|716.93|4
1653938990000|2022-05-30 19:29:50|724.55|716.95|724.53|716.93|724.55|716.95|724.5|716.9|6
1653939000000|2022-05-30 19:30:00|724.5|716.9|724.31|716.71|724.55|716.95|724.31|716.71|16
1653939010000|2022-05-30 19:30:10|724.32|716.72|724.29|716.69|724.44|716.84|724.29|716.69|10
1653939020000|2022-05-30 19:30:20|724.33|716.73|724.3|716.7|724.35|716.75|724.29|716.69|11
1653939030000|2022-05-30 19:30:30|724.26|716.66|724.44|716.84|724.47|716.87|724.26|716.66|14
1653939040000|2022-05-30 19:30:40|724.47|716.87|724.44|716.84|724.47|716.87|724.44|716.84|2
1653939050000|2022-05-30 19:30:50|724.5|716.9|724.36|716.76|724.5|716.9|724.36|716.76|7
1653939060000|2022-05-30 19:31:00|724.35|716.75|723.73|716.13|724.35|716.75|723.73|716.13|13
1653939070000|2022-05-30 19:31:10|723.85|716.25|723.67|716.07|723.85|716.25|723.67|716.07|22
1653939080000|2022-05-30 19:31:20|723.71|716.11|723.57|715.97|723.71|716.11|723.57|715.97|12
1653939090000|2022-05-30 19:31:30|723.56|715.96|723.58|715.98|723.64|716.04|723.55|715.95|16
1653939100000|2022-05-30 19:31:40|723.57|715.97|723.24|715.64|723.57|715.97|723.24|715.64|14
1653939110000|2022-05-30 19:31:50|723.21|715.61|722.64|715.04|723.22|715.62|722.64|715.04|14
1653939120000|2022-05-30 19:32:00|722.61|715.01|722.58|714.98|722.61|715.01|722.49|714.89|14
1653939130000|2022-05-30 19:32:10|722.57|714.97|722.57|714.97|722.58|714.98|722.57|714.97|5
1653939140000|2022-05-30 19:32:20|722.58|714.98|722.5|714.9|722.59|714.99|722.5|714.9|11
1653939150000|2022-05-30 19:32:30|722.52|714.92|722.54|714.94|722.54|714.94|722.5|714.9|5
1653939160000|2022-05-30 19:32:40|722.46|714.86|722.27|714.67|722.46|714.86|722.23|714.63|15
1653939170000|2022-05-30 19:32:50|722.28|714.68|722.48|714.88|722.5|714.9|722.27|714.67|13
1653939180000|2022-05-30 19:33:00|722.49|714.89|722.49|714.89|722.49|714.89|722.48|714.88|3
1653939190000|2022-05-30 19:33:10|722.47|714.87|722.45|714.85|722.47|714.87|722.44|714.84|9
1653939200000|2022-05-30 19:33:20|722.46|714.86|722.46|714.86|722.46|714.86|722.43|714.83|7
1653939210000|2022-05-30 19:33:30|722.45|714.85|722.5|714.9|722.5|714.9|722.45|714.85|2
1653939220000|2022-05-30 19:33:40|722.45|714.85|722.46|714.86|722.46|714.86|722.45|714.85|2
1653939230000|2022-05-30 19:33:50|722.45|714.85|722.47|714.87|722.48|714.88|722.45|714.85|5
1653939240000|2022-05-30 19:34:00|722.48|714.88|722.38|714.78|722.48|714.88|722.38|714.78|4
1653939250000|2022-05-30 19:34:10|722.37|714.77|722.37|714.77|722.37|714.77|722.37|714.77|1
1653939260000|2022-05-30 19:34:20|722.38|714.78|722.45|714.85|722.45|714.85|722.37|714.77|7
1653939270000|2022-05-30 19:34:30|722.43|714.83|722.43|714.83|722.43|714.83|722.43|714.83|1
1653939280000|2022-05-30 19:34:40|722.42|714.82|722.44|714.84|722.44|714.84|722.42|714.82|3
1653939290000|2022-05-30 19:34:50|722.43|714.83|722.51|714.91|722.51|714.91|722.38|714.78|12
1653939300000|2022-05-30 19:35:00|722.5|714.9|722.51|714.91|722.53|714.93|722.5|714.9|6
1653939310000|2022-05-30 19:35:10|722.5|714.9|722.4|714.8|722.66|715.06|722.4|714.8|6
1653939320000|2022-05-30 19:35:20|722.41|714.81|722.35|714.75|722.41|714.81|722.35|714.75|2
1653939330000|2022-05-30 19:35:30|722.37|714.77|722.36|714.76|722.37|714.77|722.35|714.75|3
1653939340000|2022-05-30 19:35:40|722.28|714.68|722.28|714.68|722.28|714.68|722.28|714.68|1
1653939350000|2022-05-30 19:35:50|722.36|714.76|722.36|714.76|722.36|714.76|722.36|714.76|1
1653939360000|2022-05-30 19:36:00|722.38|714.78|722.3|714.7|722.38|714.78|722.27|714.67|8
1653939370000|2022-05-30 19:36:10|722.27|714.67|722.27|714.67|722.31|714.71|722.26|714.66|7
1653939380000|2022-05-30 19:36:20|722.25|714.65|722.34|714.74|722.35|714.75|722.25|714.65|5
1653939390000|2022-05-30 19:36:30|722.35|714.75|722.34|714.74|722.35|714.75|722.34|714.74|4
1653939400000|2022-05-30 19:36:40|722.35|714.75|722.34|714.74|722.36|714.76|722.34|714.74|4
1653939410000|2022-05-30 19:36:50|722.35|714.75|722.34|714.74|722.35|714.75|722.34|714.74|2
1653939420000|2022-05-30 19:37:00|722.36|714.76|722.36|714.76|722.37|714.77|722.34|714.74|6
1653939430000|2022-05-30 19:37:10|722.34|714.74|722.82|715.22|722.82|715.22|722.34|714.74|12
1653939440000|2022-05-30 19:37:20|722.74|715.14|723.26|715.66|723.26|715.66|722.74|715.14|22
1653939450000|2022-05-30 19:37:30|723.23|715.63|723.17|715.57|723.23|715.63|723.12|715.52|6
1653939460000|2022-05-30 19:37:40|723.16|715.56|723.17|715.57|723.18|715.58|723.15|715.55|5
1653939470000|2022-05-30 19:37:50|723.19|715.59|723.17|715.57|723.19|715.59|723.17|715.57|4
1653939480000|2022-05-30 19:38:00|723.25|715.65|723.24|715.64|723.25|715.65|723.24|715.64|2
1653939490000|2022-05-30 19:38:10|723.25|715.65|723.24|715.64|723.25|715.65|723.24|715.64|4
1653939500000|2022-05-30 19:38:20|723.2|715.6|723.2|715.6|723.2|715.6|723.2|715.6|1
1653939510000|2022-05-30 19:38:30|723.17|715.57|723.16|715.56|723.17|715.57|723.14|715.54|6
1653939520000|2022-05-30 19:38:40|723.13|715.53|723.07|715.47|723.16|715.56|723.07|715.47|8
1653939530000|2022-05-30 19:38:50|723.12|715.52|723.11|715.51|723.14|715.54|723.05|715.45|9
1653939540000|2022-05-30 19:39:00|723.06|715.46|722.94|715.34|723.14|715.54|722.89|715.29|14
1653939560000|2022-05-30 19:39:20|722.95|715.35|723.08|715.48|723.09|715.49|722.95|715.35|5
1653939570000|2022-05-30 19:39:30|723.07|715.47|723.07|715.47|723.09|715.49|723.07|715.47|6
1653939580000|2022-05-30 19:39:40|723.08|715.48|723.01|715.41|723.08|715.48|723.01|715.41|8
1653939600000|2022-05-30 19:40:00|723.03|715.43|723.07|715.47|723.07|715.47|723.03|715.43|4
1653939610000|2022-05-30 19:40:10|722.92|715.32|723.42|715.82|723.42|715.82|722.92|715.32|7
1653939620000|2022-05-30 19:40:20|723.34|715.74|723.71|716.11|723.79|716.19|723.34|715.74|24
1653939630000|2022-05-30 19:40:30|723.67|716.07|723.86|716.26|724.1|716.5|723.67|716.07|14
1653939640000|2022-05-30 19:40:40|723.87|716.27|723.87|716.27|723.87|716.27|723.87|716.27|1
1653939650000|2022-05-30 19:40:50|723.83|716.23|723.93|716.33|723.93|716.33|723.83|716.23|2
1653939660000|2022-05-30 19:41:00|723.92|716.32|724.29|716.69|724.29|716.69|723.88|716.28|9
1653939670000|2022-05-30 19:41:10|724.26|716.66|724.25|716.65|724.26|716.66|724.22|716.62|8
1653939680000|2022-05-30 19:41:20|724.24|716.64|724.29|716.69|724.29|716.69|724.24|716.64|4
1653939690000|2022-05-30 19:41:30|724.31|716.71|724.49|716.89|724.49|716.89|724.27|716.67|11
1653939700000|2022-05-30 19:41:40|724.64|717.04|725.15|717.55|725.15|717.55|724.64|717.04|15
1653939710000|2022-05-30 19:41:50|725.34|717.74|726.05|718.45|726.1|718.5|725.32|717.72|25
1653939720000|2022-05-30 19:42:00|726.06|718.46|725.36|717.76|726.06|718.46|725.32|717.72|19
1653939730000|2022-05-30 19:42:10|725.37|717.77|724.36|716.76|725.38|717.78|724.3|716.7|24
1653939740000|2022-05-30 19:42:20|724.31|716.71|724.36|716.76|724.38|716.78|724.31|716.71|14
1653939750000|2022-05-30 19:42:30|724.37|716.77|724.44|716.84|724.44|716.84|724.36|716.76|3
1653939760000|2022-05-30 19:42:40|724.42|716.82|724.42|716.82|724.43|716.83|724.4|716.8|9
1653939770000|2022-05-30 19:42:50|724.44|716.84|724.52|716.92|724.52|716.92|724.43|716.83|3
1653939780000|2022-05-30 19:43:00|724.62|717.02|724.3|716.7|724.62|717.02|724.3|716.7|12
1653939790000|2022-05-30 19:43:10|724.29|716.69|724.31|716.71|724.31|716.71|724.29|716.69|3
1653939800000|2022-05-30 19:43:20|724.32|716.72|724.29|716.69|724.32|716.72|724.29|716.69|6
1653939810000|2022-05-30 19:43:30|724.27|716.67|724.27|716.67|724.27|716.67|724.27|716.67|1
1653939820000|2022-05-30 19:43:40|724.26|716.66|724.27|716.67|724.27|716.67|724.26|716.66|2
1653939830000|2022-05-30 19:43:50|724.2|716.6|724.13|716.53|724.21|716.61|724.13|716.53|7
1653939840000|2022-05-30 19:44:00|724.12|716.52|724.09|716.49|724.15|716.55|724.09|716.49|6
1653939850000|2022-05-30 19:44:10|724.08|716.48|724.08|716.48|724.08|716.48|724.08|716.48|1
1653939860000|2022-05-30 19:44:20|724.07|716.47|723.52|715.92|724.13|716.53|723.52|715.92|17
1653939870000|2022-05-30 19:44:30|723.36|715.76|723.28|715.68|723.36|715.76|723.24|715.64|22
1653939880000|2022-05-30 19:44:40|723.27|715.67|722.33|714.73|723.27|715.67|722.33|714.73|13
1653939890000|2022-05-30 19:44:50|722.32|714.72|722.23|714.63|722.32|714.72|722.19|714.59|21
1653939900000|2022-05-30 19:45:00|722.24|714.64|722.12|714.52|722.28|714.68|722.07|714.47|13
1653939910000|2022-05-30 19:45:10|722.13|714.53|722.05|714.45|722.19|714.59|722.05|714.45|12
1653939920000|2022-05-30 19:45:20|722.06|714.46|722.03|714.43|722.12|714.52|722|714.4|20
1653939930000|2022-05-30 19:45:30|722|714.4|721.95|714.35|722|714.4|721.95|714.35|10
1653939940000|2022-05-30 19:45:40|721.96|714.36|722|714.4|722.01|714.41|721.96|714.36|12
1653939950000|2022-05-30 19:45:50|722.01|714.41|721.99|714.39|722.01|714.41|721.99|714.39|13
1653939960000|2022-05-30 19:46:00|721.97|714.37|721.91|714.31|721.97|714.37|721.89|714.29|7
1653939970000|2022-05-30 19:46:10|721.88|714.28|721.4|713.8|721.94|714.34|721.4|713.8|12
1653939980000|2022-05-30 19:46:20|721.39|713.79|721.13|713.53|721.43|713.83|721.11|713.51|10
1653939990000|2022-05-30 19:46:30|721.09|713.49|721.04|713.44|721.09|713.49|721.04|713.44|3
1653940000000|2022-05-30 19:46:40|721.05|713.45|721.05|713.45|721.05|713.45|721.05|713.45|1
1653940010000|2022-05-30 19:46:50|721.09|713.49|721.11|713.51|721.32|713.72|721.09|713.49|13
1653940020000|2022-05-30 19:47:00|721.12|713.52|721.05|713.45|721.23|713.63|721.03|713.43|20
1653940030000|2022-05-30 19:47:10|721.04|713.44|721.03|713.43|721.09|713.49|721.02|713.42|9
1653940040000|2022-05-30 19:47:20|721.02|713.42|721.17|713.57|721.17|713.57|720.99|713.39|7
1653940050000|2022-05-30 19:47:30|721.11|713.51|721.21|713.61|721.29|713.69|721.11|713.51|16
1653940060000|2022-05-30 19:47:40|721.2|713.6|721.2|713.6|721.24|713.64|721.19|713.59|5
1653940070000|2022-05-30 19:47:50|721.15|713.55|721.14|713.54|721.21|713.61|721.1|713.5|13
1653940080000|2022-05-30 19:48:00|721.12|713.52|721.14|713.54|721.23|713.63|721.1|713.5|22
1653940090000|2022-05-30 19:48:10|721.13|713.53|721.08|713.48|721.13|713.53|721.08|713.48|3
1653940100000|2022-05-30 19:48:20|721.09|713.49|721.12|713.52|721.13|713.53|721.03|713.43|13
1653940110000|2022-05-30 19:48:30|721.13|713.53|721.16|713.56|721.16|713.56|721.06|713.46|8
1653940120000|2022-05-30 19:48:40|721.17|713.57|721.14|713.54|721.18|713.58|721.14|713.54|13
1653940130000|2022-05-30 19:48:50|721.18|713.58|721.15|713.55|721.18|713.58|721.13|713.53|3
1653940140000|2022-05-30 19:49:00|721.14|713.54|721.14|713.54|721.15|713.55|721.11|713.51|5
1653940150000|2022-05-30 19:49:10|721.06|713.46|721.13|713.53|721.14|713.54|720.96|713.36|12
1653940160000|2022-05-30 19:49:20|721.12|713.52|720.98|713.38|721.12|713.52|720.98|713.38|10
1653940170000|2022-05-30 19:49:30|720.9|713.3|720.68|713.08|720.9|713.3|720.68|713.08|6
1653940180000|2022-05-30 19:49:40|720.62|713.02|719.73|712.13|720.75|713.15|719.73|712.13|21
1653940190000|2022-05-30 19:49:50|719.72|712.12|719.67|712.07|720.11|712.51|719.67|712.07|18
1653940200000|2022-05-30 19:50:00|719.66|712.06|719.62|712.02|720.09|712.49|719.6|712|20
1653940210000|2022-05-30 19:50:10|719.63|712.03|719.58|711.98|719.69|712.09|719.54|711.94|14
1653940220000|2022-05-30 19:50:20|719.54|711.94|719.31|711.71|719.54|711.94|719.29|711.69|9
1653940230000|2022-05-30 19:50:30|719.32|711.72|719.31|711.71|719.32|711.72|719.31|711.71|2
1653940240000|2022-05-30 19:50:40|719.29|711.69|719.26|711.66|719.34|711.74|719.26|711.66|11
1653940250000|2022-05-30 19:50:50|719.27|711.67|719.26|711.66|719.27|711.67|719.26|711.66|2
1653940260000|2022-05-30 19:51:00|719.31|711.71|719.3|711.7|719.35|711.75|719.27|711.67|11
1653940270000|2022-05-30 19:51:10|719.28|711.68|719.17|711.57|719.28|711.68|719.16|711.56|6
1653940280000|2022-05-30 19:51:20|719.22|711.62|719.26|711.66|719.27|711.67|719.17|711.57|7
1653940290000|2022-05-30 19:51:30|719.24|711.64|718.5|710.9|719.24|711.64|718.5|710.9|20
1653940300000|2022-05-30 19:51:40|718.4|710.8|718.45|710.85|718.46|710.86|718.39|710.79|7
1653940310000|2022-05-30 19:51:50|718.44|710.84|718.31|710.71|718.44|710.84|718.3|710.7|11
1653940320000|2022-05-30 19:52:00|718.3|710.7|718.09|710.49|718.3|710.7|718.09|710.49|13
1653940330000|2022-05-30 19:52:10|718.07|710.47|718.53|710.93|718.58|710.98|718.04|710.44|24
1653940340000|2022-05-30 19:52:20|718.54|710.94|718.53|710.93|718.57|710.97|718.49|710.89|7
1653940350000|2022-05-30 19:52:30|718.5|710.9|718.69|711.09|718.73|711.13|718.5|710.9|11
1653940360000|2022-05-30 19:52:40|718.64|711.04|718.77|711.17|718.85|711.25|718.64|711.04|11
1653940370000|2022-05-30 19:52:50|718.78|711.18|718.74|711.14|718.81|711.21|718.74|711.14|6
1653940380000|2022-05-30 19:53:00|718.81|711.21|718.87|711.27|718.92|711.32|718.81|711.21|8
1653940390000|2022-05-30 19:53:10|718.88|711.28|718.79|711.19|719.01|711.41|718.79|711.19|15
1653940400000|2022-05-30 19:53:20|718.88|711.28|719.16|711.56|719.16|711.56|718.88|711.28|7
1653940410000|2022-05-30 19:53:30|719.12|711.52|719.12|711.52|719.12|711.52|719.12|711.52|1
1653940420000|2022-05-30 19:53:40|719.23|711.63|719.3|711.7|719.34|711.74|719.23|711.63|14
1653940430000|2022-05-30 19:53:50|719.29|711.69|719.11|711.51|719.31|711.71|719.11|711.51|7
1653940440000|2022-05-30 19:54:00|719.28|711.68|719.47|711.87|719.49|711.89|719.28|711.68|11
1653940450000|2022-05-30 19:54:10|719.48|711.88|719.45|711.85|719.48|711.88|719.44|711.84|5
1653940460000|2022-05-30 19:54:20|719.5|711.9|719.59|711.99|719.64|712.04|719.47|711.87|8
1653940470000|2022-05-30 19:54:30|719.64|712.04|719.76|712.16|719.84|712.24|719.63|712.03|14
1653940480000|2022-05-30 19:54:40|719.78|712.18|719.78|712.18|719.86|712.26|719.75|712.15|5
1653940490000|2022-05-30 19:54:50|719.76|712.16|719.91|712.31|719.97|712.37|719.76|712.16|6
1653940500000|2022-05-30 19:55:00|719.9|712.3|719.89|712.29|719.92|712.32|719.77|712.17|6
1653940510000|2022-05-30 19:55:10|719.9|712.3|719.91|712.31|719.91|712.31|719.9|712.3|2
1653940520000|2022-05-30 19:55:20|719.92|712.32|719.99|712.39|719.99|712.39|719.92|712.32|9
1653940530000|2022-05-30 19:55:30|720.07|712.47|720.63|713.03|720.66|713.06|720.06|712.46|12
1653940540000|2022-05-30 19:55:40|720.64|713.04|720.27|712.67|720.65|713.05|720.25|712.65|12
1653940550000|2022-05-30 19:55:50|720.26|712.66|720.27|712.67|720.27|712.67|720.26|712.66|4
1653940560000|2022-05-30 19:56:00|720.28|712.68|720.3|712.7|720.3|712.7|720.27|712.67|9
1653940570000|2022-05-30 19:56:10|720.28|712.68|720.23|712.63|720.31|712.71|720.23|712.63|8
1653940580000|2022-05-30 19:56:20|720.3|712.7|720.24|712.64|720.31|712.71|720.22|712.62|8
1653940590000|2022-05-30 19:56:30|720.25|712.65|721.06|713.46|721.06|713.46|720.25|712.65|16
1653940600000|2022-05-30 19:56:40|721.29|713.69|721.57|713.97|721.57|713.97|721.29|713.69|10
1653940610000|2022-05-30 19:56:50|721.53|713.93|721.29|713.69|721.53|713.93|721.24|713.64|15
1653940620000|2022-05-30 19:57:00|721.26|713.66|721.51|713.91|721.51|713.91|721.26|713.66|10
1653940630000|2022-05-30 19:57:10|721.52|713.92|721.57|713.97|721.57|713.97|721.52|713.92|5
1653940640000|2022-05-30 19:57:20|721.56|713.96|721.37|713.77|721.75|714.15|721.36|713.76|13
1653940650000|2022-05-30 19:57:30|721.4|713.8|721.16|713.56|721.4|713.8|721.16|713.56|7
1653940660000|2022-05-30 19:57:40|721.17|713.57|721.16|713.56|721.17|713.57|721.15|713.55|3
1653940670000|2022-05-30 19:57:50|721.18|713.58|721.32|713.72|721.36|713.76|721.05|713.45|22
1653940680000|2022-05-30 19:58:00|721.36|713.76|721.55|713.95|721.59|713.99|721.35|713.75|5
1653940690000|2022-05-30 19:58:10|721.53|713.93|721.53|713.93|721.53|713.93|721.53|713.93|1
1653940700000|2022-05-30 19:58:20|721.52|713.92|721.23|713.63|721.52|713.92|721.2|713.6|14
1653940710000|2022-05-30 19:58:30|721.22|713.62|721.12|713.52|721.22|713.62|721.12|713.52|3
1653940720000|2022-05-30 19:58:40|721.13|713.53|721.19|713.59|721.2|713.6|721.11|713.51|14
1653940730000|2022-05-30 19:58:50|721.13|713.53|721.11|713.51|721.19|713.59|721.11|713.51|8
1653940740000|2022-05-30 19:59:00|721.08|713.48|722.33|714.73|722.33|714.73|721.07|713.47|13
1653940750000|2022-05-30 19:59:10|722.63|715.03|723.02|715.42|723.56|715.96|722.61|715.01|33
1653940760000|2022-05-30 19:59:20|723.03|715.43|722.75|715.15|723.03|715.43|722.68|715.08|13
1653940770000|2022-05-30 19:59:30|722.71|715.11|722.07|714.47|722.71|715.11|722.06|714.46|16
1653940780000|2022-05-30 19:59:40|721.96|714.36|721.96|714.36|721.96|714.36|721.96|714.36|1
1653940790000|2022-05-30 19:59:50|721.92|714.32|721.94|714.34|721.94|714.34|721.92|714.32|2
1653940800000|2022-05-30 20:00:00|721.95|714.35|721.93|714.33|722.01|714.41|721.93|714.33|9
1653940810000|2022-05-30 20:00:10|721.95|714.35|721.21|713.61|721.95|714.35|721.19|713.59|25
1653940820000|2022-05-30 20:00:20|721.19|713.59|720.36|712.76|721.19|713.59|720.36|712.76|21
1653940830000|2022-05-30 20:00:30|720.34|712.74|719.97|712.37|720.34|712.74|719.97|712.37|23
1653940840000|2022-05-30 20:00:40|719.95|712.35|720.21|712.61|720.24|712.64|719.94|712.34|22
1653940850000|2022-05-30 20:00:50|720.22|712.62|720.83|713.23|720.83|713.23|720.22|712.62|13
1653940860000|2022-05-30 20:01:00|720.86|713.26|720.45|712.85|721.06|713.46|720.45|712.85|21
1653940870000|2022-05-30 20:01:10|720.43|712.83|720.01|712.41|720.43|712.83|720.01|712.41|11
1653940880000|2022-05-30 20:01:20|720.09|712.49|719.22|711.62|720.14|712.54|719.14|711.54|31
1653940890000|2022-05-30 20:01:30|719.2|711.6|719.29|711.69|719.31|711.71|718.79|711.19|25
1653940900000|2022-05-30 20:01:40|719.3|711.7|719.31|711.71|719.31|711.71|719.29|711.69|10
1653940910000|2022-05-30 20:01:50|719.26|711.66|719.42|711.82|719.81|712.21|719.26|711.66|22
1653940920000|2022-05-30 20:02:00|719.41|711.81|718.44|710.84|719.41|711.81|718.41|710.81|25
1653940930000|2022-05-30 20:02:10|718.7|711.1|718.26|710.66|719.01|711.41|718.13|710.53|29
1653940940000|2022-05-30 20:02:20|718.27|710.67|718.25|710.65|718.27|710.67|717.88|710.28|13
1653940950000|2022-05-30 20:02:30|718.26|710.66|718.25|710.65|718.4|710.8|718.24|710.64|25
1653940960000|2022-05-30 20:02:40|718.26|710.66|718.35|710.75|718.39|710.79|718.26|710.66|11
1653940970000|2022-05-30 20:02:50|718.38|710.78|718.36|710.76|718.39|710.79|718.36|710.76|10
1653940980000|2022-05-30 20:03:00|718.37|710.77|718.82|711.22|718.83|711.23|718.25|710.65|26
1653940990000|2022-05-30 20:03:10|718.81|711.21|718.78|711.18|718.9|711.3|718.78|711.18|8
1653941000000|2022-05-30 20:03:20|718.77|711.17|718.82|711.22|718.82|711.22|718.65|711.05|7
1653941010000|2022-05-30 20:03:30|718.87|711.27|718.93|711.33|718.99|711.39|718.82|711.22|14
1653941020000|2022-05-30 20:03:40|718.98|711.38|718.79|711.19|718.98|711.38|718.79|711.19|12
1653941030000|2022-05-30 20:03:50|718.78|711.18|719.03|711.43|719.03|711.43|718.68|711.08|11
1653941040000|2022-05-30 20:04:00|719.05|711.45|719.21|711.61|719.23|711.63|719.05|711.45|15
1653941050000|2022-05-30 20:04:10|719.2|711.6|719.01|711.41|719.2|711.6|719.01|711.41|12
1653941060000|2022-05-30 20:04:20|719.05|711.45|719.12|711.52|719.12|711.52|719.03|711.43|8
1653941070000|2022-05-30 20:04:30|719.13|711.53|719.13|711.53|719.13|711.53|719.13|711.53|1
1653941080000|2022-05-30 20:04:40|719.1|711.5|719.06|711.46|719.1|711.5|719.06|711.46|2
1653941090000|2022-05-30 20:04:50|719.07|711.47|719.11|711.51|719.11|711.51|719.06|711.46|5
1653941100000|2022-05-30 20:05:00|719.1|711.5|719.12|711.52|719.12|711.52|719.09|711.49|6
1653941110000|2022-05-30 20:05:10|719.11|711.51|719.13|711.53|719.15|711.55|719.05|711.45|5
1653941120000|2022-05-30 20:05:20|719.14|711.54|719.12|711.52|719.14|711.54|719.12|711.52|2
1653941130000|2022-05-30 20:05:30|719.09|711.49|719.09|711.49|719.09|711.49|719.09|711.49|1
1653941150000|2022-05-30 20:05:50|719.1|711.5|719.1|711.5|719.1|711.5|719.1|711.5|1
1653941160000|2022-05-30 20:06:00|719.14|711.54|719.73|712.13|719.78|712.18|719.14|711.54|13
1653941170000|2022-05-30 20:06:10|719.74|712.14|719.85|712.25|719.86|712.26|719.74|712.14|10
1653941180000|2022-05-30 20:06:20|719.84|712.24|719.87|712.27|719.87|712.27|719.84|712.24|3
1653941190000|2022-05-30 20:06:30|719.91|712.31|720.07|712.47|720.07|712.47|719.9|712.3|8
1653941200000|2022-05-30 20:06:40|720.06|712.46|720.05|712.45|720.08|712.48|719.94|712.34|4
1653941210000|2022-05-30 20:06:50|719.97|712.37|719.96|712.36|719.97|712.37|719.89|712.29|8
1653941220000|2022-05-30 20:07:00|720.02|712.42|720.01|712.41|720.02|712.42|720.01|712.41|2
1653941230000|2022-05-30 20:07:10|720.04|712.44|720.19|712.59|720.2|712.6|720.04|712.44|7
1653941240000|2022-05-30 20:07:20|720.2|712.6|720.26|712.66|720.26|712.66|720.2|712.6|4
1653941250000|2022-05-30 20:07:30|720.22|712.62|720.19|712.59|720.22|712.62|720.19|712.59|2
1653941260000|2022-05-30 20:07:40|720.22|712.62|720.23|712.63|720.24|712.64|720.21|712.61|11
1653941270000|2022-05-30 20:07:50|720.24|712.64|720.84|713.24|720.86|713.26|720.24|712.64|15
1653941280000|2022-05-30 20:08:00|720.97|713.37|721.15|713.55|721.15|713.55|720.95|713.35|17
1653941290000|2022-05-30 20:08:10|721.16|713.56|721.21|713.61|721.65|714.05|721.16|713.56|23
1653941300000|2022-05-30 20:08:20|721.29|713.69|721.25|713.65|721.32|713.72|721.2|713.6|17
1653941310000|2022-05-30 20:08:30|721.13|713.53|721.13|713.53|721.13|713.53|721.13|713.53|1
1653941330000|2022-05-30 20:08:50|721.14|713.54|721.13|713.53|721.14|713.54|721.09|713.49|6
1653941340000|2022-05-30 20:09:00|721.14|713.54|721.12|713.52|721.14|713.54|721.12|713.52|2
1653941370000|2022-05-30 20:09:30|721.14|713.54|721.21|713.61|721.21|713.61|721.14|713.54|3
1653941380000|2022-05-30 20:09:40|721.23|713.63|721.23|713.63|721.23|713.63|721.23|713.63|1
1653941390000|2022-05-30 20:09:50|721.25|713.65|721.21|713.61|721.25|713.65|721.21|713.61|2
1653941410000|2022-05-30 20:10:10|721.19|713.59|722.09|714.49|722.09|714.49|721.19|713.59|24
1653941420000|2022-05-30 20:10:20|722.07|714.47|722.07|714.47|722.07|714.47|722.05|714.45|3
1653941440000|2022-05-30 20:10:40|722.09|714.49|722.1|714.5|722.1|714.5|722.09|714.49|2
1653941450000|2022-05-30 20:10:50|722.11|714.51|722.11|714.51|722.11|714.51|722.11|714.51|1
1653941460000|2022-05-30 20:11:00|722.13|714.53|722.55|714.95|722.55|714.95|722.12|714.52|21
1653941470000|2022-05-30 20:11:10|722.58|714.98|723.05|715.45|723.16|715.56|722.58|714.98|14
1653941480000|2022-05-30 20:11:20|723.09|715.49|723.07|715.47|723.11|715.51|723.06|715.46|7
1653941490000|2022-05-30 20:11:30|723.05|715.45|723.1|715.5|723.1|715.5|723.05|715.45|12
1653941500000|2022-05-30 20:11:40|723.22|715.62|723.29|715.69|723.34|715.74|723.19|715.59|12
1653941510000|2022-05-30 20:11:50|723.51|715.91|723.51|715.91|723.58|715.98|723.48|715.88|11
1653941520000|2022-05-30 20:12:00|723.62|716.02|723.61|716.01|723.66|716.06|723.56|715.96|10
1653941530000|2022-05-30 20:12:10|723.79|716.19|723.68|716.08|723.81|716.21|723.68|716.08|13
1653941540000|2022-05-30 20:12:20|723.67|716.07|723.98|716.38|723.98|716.38|723.67|716.07|7
1653941550000|2022-05-30 20:12:30|723.97|716.37|723.97|716.37|723.98|716.38|723.96|716.36|7
1653941560000|2022-05-30 20:12:40|723.95|716.35|723.5|715.9|723.95|716.35|723.5|715.9|13
1653941570000|2022-05-30 20:12:50|723.53|715.93|723.35|715.75|723.53|715.93|723.35|715.75|14
1653941580000|2022-05-30 20:13:00|723.4|715.8|723.11|715.51|723.4|715.8|723.09|715.49|21
1653941590000|2022-05-30 20:13:10|723.1|715.5|723.09|715.49|723.1|715.5|723.09|715.49|2
1653941600000|2022-05-30 20:13:20|723.08|715.48|723.14|715.54|723.16|715.56|723.04|715.44|17
1653941610000|2022-05-30 20:13:30|723.15|715.55|723.58|715.98|723.66|716.06|723.15|715.55|18
1653941620000|2022-05-30 20:13:40|723.61|716.01|723.85|716.25|723.9|716.3|723.61|716.01|7
1653941630000|2022-05-30 20:13:50|723.68|716.08|723.63|716.03|723.68|716.08|723.48|715.88|8
1653941640000|2022-05-30 20:14:00|723.58|715.98|723.3|715.7|723.58|715.98|723.3|715.7|2
1653941690000|2022-05-30 20:14:50|723.32|715.72|723.32|715.72|723.32|715.72|723.23|715.63|13
1653941700000|2022-05-30 20:15:00|723.33|715.73|723.83|716.23|723.83|716.23|723.32|715.72|10
1653941710000|2022-05-30 20:15:10|723.75|716.15|723.77|716.17|723.83|716.23|723.72|716.12|7
1653941720000|2022-05-30 20:15:20|723.73|716.13|723.75|716.15|723.77|716.17|723.73|716.13|4
1653941730000|2022-05-30 20:15:30|723.86|716.26|724.05|716.45|724.05|716.45|723.82|716.22|13
1653941740000|2022-05-30 20:15:40|724.13|716.53|724.03|716.43|724.13|716.53|724.03|716.43|4
1653941750000|2022-05-30 20:15:50|723.92|716.32|724.35|716.75|724.39|716.79|723.92|716.32|12
1653941760000|2022-05-30 20:16:00|724.36|716.76|724.57|716.97|724.63|717.03|724.36|716.76|8
1653941770000|2022-05-30 20:16:10|724.94|717.34|725.13|717.53|725.13|717.53|724.91|717.31|7
1653941780000|2022-05-30 20:16:20|725.09|717.49|725.32|717.72|725.37|717.77|725.09|717.49|13
1653941790000|2022-05-30 20:16:30|725.29|717.69|725.16|717.56|725.29|717.69|725.12|717.52|14
1653941800000|2022-05-30 20:16:40|725.17|717.57|725.17|717.57|725.18|717.58|725.16|717.56|7
1653941810000|2022-05-30 20:16:50|725.16|717.56|725.2|717.6|725.22|717.62|725.16|717.56|7
1653941820000|2022-05-30 20:17:00|725.21|717.61|725.51|717.91|725.56|717.96|725|717.4|11
1653941830000|2022-05-30 20:17:10|725.5|717.9|725.33|717.73|725.5|717.9|725.26|717.66|9
1653941840000|2022-05-30 20:17:20|725.3|717.7|725.64|718.04|725.65|718.05|725.3|717.7|13
1653941850000|2022-05-30 20:17:30|725.66|718.06|726.2|718.6|726.2|718.6|725.62|718.02|13
1653941860000|2022-05-30 20:17:40|726.18|718.58|726.32|718.72|726.55|718.95|726.12|718.52|24
1653941870000|2022-05-30 20:17:50|726.3|718.7|726.11|718.51|726.3|718.7|726.07|718.47|18
1653941880000|2022-05-30 20:18:00|726.12|718.52|726.03|718.43|726.13|718.53|726|718.4|14
1653941890000|2022-05-30 20:18:10|726.04|718.44|726.21|718.61|726.21|718.61|726.04|718.44|2
1653941900000|2022-05-30 20:18:20|726.22|718.62|726.49|718.89|726.54|718.94|726.22|718.62|19
1653941910000|2022-05-30 20:18:30|726.79|719.19|726.89|719.29|727.49|719.89|726.73|719.13|29
1653941920000|2022-05-30 20:18:40|726.69|719.09|726.67|719.07|726.69|719.09|726.35|718.75|29
1653941930000|2022-05-30 20:18:50|726.6|719|726.99|719.39|727.13|719.53|726.55|718.95|26
1653941940000|2022-05-30 20:19:00|727.24|719.64|727.25|719.65|727.35|719.75|727.24|719.64|11
1653941950000|2022-05-30 20:19:10|727.2|719.6|727.07|719.47|727.29|719.69|727.07|719.47|4
1653941960000|2022-05-30 20:19:20|727.04|719.44|726.49|718.89|727.14|719.54|726.48|718.88|15
1653941970000|2022-05-30 20:19:30|726.5|718.9|726.46|718.86|726.5|718.9|726.44|718.84|3
1653941980000|2022-05-30 20:19:40|726.44|718.84|726.4|718.8|726.46|718.86|726.4|718.8|3
1653941990000|2022-05-30 20:19:50|726.38|718.78|726.38|718.78|726.38|718.78|726.38|718.78|1
1653942000000|2022-05-30 20:20:00|726.4|718.8|726.41|718.81|726.46|718.86|726.4|718.8|19
1653942020000|2022-05-30 20:20:20|726.45|718.85|725.79|718.19|726.45|718.85|725.77|718.17|14
1653942030000|2022-05-30 20:20:30|725.76|718.16|725.25|717.65|725.76|718.16|725.17|717.57|18
1653942040000|2022-05-30 20:20:40|725.18|717.58|725.23|717.63|725.33|717.73|725.15|717.55|19
1653942050000|2022-05-30 20:20:50|725.25|717.65|725.27|717.67|725.3|717.7|725.23|717.63|11
1653942060000|2022-05-30 20:21:00|725.24|717.64|725.28|717.68|725.28|717.68|725.21|717.61|5
1653942070000|2022-05-30 20:21:10|725.29|717.69|725.1|717.5|725.34|717.74|725.1|717.5|11
1653942080000|2022-05-30 20:21:20|725.09|717.49|725.11|717.51|725.12|717.52|724.74|717.14|21
1653942090000|2022-05-30 20:21:30|725.12|717.52|725.11|717.51|725.12|717.52|725.11|717.51|6
1653942100000|2022-05-30 20:21:40|725.1|717.5|724.4|716.8|725.1|717.5|724.4|716.8|21
1653942110000|2022-05-30 20:21:50|724.41|716.81|724.4|716.8|724.45|716.85|724.32|716.72|15
1653942120000|2022-05-30 20:22:00|724.39|716.79|724.44|716.84|724.44|716.84|724.39|716.79|10
1653942130000|2022-05-30 20:22:10|724.61|717.01|724.93|717.33|725.07|717.47|724.59|716.99|20
1653942140000|2022-05-30 20:22:20|724.76|717.16|724.52|716.92|724.76|717.16|724.46|716.86|12
1653942150000|2022-05-30 20:22:30|724.48|716.88|724.47|716.87|724.48|716.88|724.45|716.85|11
1653942160000|2022-05-30 20:22:40|724.48|716.88|724.49|716.89|724.65|717.05|724.47|716.87|19
1653942170000|2022-05-30 20:22:50|724.46|716.86|724.41|716.81|724.46|716.86|724.37|716.77|12
1653942180000|2022-05-30 20:23:00|724.4|716.8|724.42|716.82|724.42|716.82|724.4|716.8|11
1653942190000|2022-05-30 20:23:10|724.41|716.81|724.37|716.77|724.42|716.82|724.37|716.77|4
1653942200000|2022-05-30 20:23:20|724.33|716.73|724.34|716.74|724.34|716.74|724.32|716.72|3
1653942220000|2022-05-30 20:23:40|724.49|716.89|724.79|717.19|724.8|717.2|724.49|716.89|11
1653942230000|2022-05-30 20:23:50|724.78|717.18|724.76|717.16|724.8|717.2|724.35|716.75|18
1653942240000|2022-05-30 20:24:00|724.77|717.17|724.75|717.15|724.85|717.25|724.75|717.15|7
1653942250000|2022-05-30 20:24:10|724.73|717.13|724.79|717.19|724.79|717.19|724.73|717.13|6
1653942260000|2022-05-30 20:24:20|724.89|717.29|724.84|717.24|724.89|717.29|724.84|717.24|2
1653942270000|2022-05-30 20:24:30|724.85|717.25|726.07|718.47|726.08|718.48|724.85|717.25|19
1653942280000|2022-05-30 20:24:40|726.11|718.51|727.54|719.94|727.65|720.05|726.08|718.48|29
1653942290000|2022-05-30 20:24:50|727.81|720.21|729.94|722.34|730.09|722.49|727.7|720.1|29
1653942300000|2022-05-30 20:25:00|730.05|722.45|733.29|725.69|733.31|725.71|730.03|722.43|30
1653942310000|2022-05-30 20:25:10|733.43|725.83|732.92|725.32|734.76|727.16|732.78|725.18|31
1653942320000|2022-05-30 20:25:20|732.91|725.31|732.12|724.52|733|725.4|731.08|723.48|32
1653942330000|2022-05-30 20:25:30|732.16|724.56|732.39|724.79|732.91|725.31|732.16|724.56|32
1653942340000|2022-05-30 20:25:40|732.47|724.87|731.13|723.53|732.47|724.87|730.91|723.31|31
1653942350000|2022-05-30 20:25:50|731.17|723.57|731.86|724.26|731.87|724.27|731.16|723.56|27
1653942360000|2022-05-30 20:26:00|731.9|724.3|731.94|724.34|732.67|725.07|731.83|724.23|35
1653942370000|2022-05-30 20:26:10|731.95|724.35|730.98|723.38|731.95|724.35|730.94|723.34|26
1653942380000|2022-05-30 20:26:20|730.97|723.37|732.8|725.2|732.84|725.24|730.96|723.36|28
1653942390000|2022-05-30 20:26:30|732.82|725.22|732.83|725.23|732.9|725.3|732.48|724.88|24
1653942400000|2022-05-30 20:26:40|732.81|725.21|733.18|725.58|733.2|725.6|732.81|725.21|20
1653942410000|2022-05-30 20:26:50|733.37|725.77|733.69|726.09|733.74|726.14|733.1|725.5|23
1653942420000|2022-05-30 20:27:00|733.65|726.05|733.72|726.12|733.93|726.33|733.38|725.78|30
1653942430000|2022-05-30 20:27:10|733.48|725.88|734.93|727.33|734.93|727.33|733.48|725.88|32
1653942440000|2022-05-30 20:27:20|734.95|727.35|734.53|726.93|735.3|727.7|734.53|726.93|31
1653942450000|2022-05-30 20:27:30|734.43|726.83|735.47|727.87|735.57|727.97|734.41|726.81|29
1653942460000|2022-05-30 20:27:40|735.51|727.91|735.62|728.02|735.71|728.11|735.44|727.84|16
1653942470000|2022-05-30 20:27:50|735.65|728.05|736.07|728.47|736.11|728.51|735.61|728.01|22
1653942480000|2022-05-30 20:28:00|736.09|728.49|736.43|728.83|736.43|728.83|736.05|728.45|27
1653942490000|2022-05-30 20:28:10|736.44|728.84|737.94|730.34|738.01|730.41|736.37|728.77|30
1653942500000|2022-05-30 20:28:20|737.95|730.35|738.4|730.8|738.75|731.15|737.95|730.35|17
1653942510000|2022-05-30 20:28:30|738.65|731.05|738.29|730.69|738.65|731.05|738.18|730.58|22
1653942520000|2022-05-30 20:28:40|738.32|730.72|739.85|732.25|739.91|732.31|738.32|730.72|26
1653942530000|2022-05-30 20:28:50|739.83|732.23|739.36|731.76|739.89|732.29|739.35|731.75|21
1653942540000|2022-05-30 20:29:00|739.32|731.72|738.64|731.04|739.53|731.93|738.64|731.04|21
1653942550000|2022-05-30 20:29:10|738.85|731.25|738.64|731.04|738.85|731.25|738.32|730.72|25
1653942560000|2022-05-30 20:29:20|738.56|730.96|737.26|729.66|738.63|731.03|737.26|729.66|30
1653942570000|2022-05-30 20:29:30|737.25|729.65|736.86|729.26|737.25|729.65|736.42|728.82|30
1653942580000|2022-05-30 20:29:40|736.88|729.28|736.99|729.39|736.99|729.39|736.86|729.26|12
1653942590000|2022-05-30 20:29:50|737|729.4|737.57|729.97|737.62|730.02|736.96|729.36|12
1653942600000|2022-05-30 20:30:00|737.54|729.94|737.05|729.45|737.54|729.94|737.05|729.45|23
1653942610000|2022-05-30 20:30:10|737.06|729.46|736.14|728.54|737.06|729.46|736.14|728.54|27
1653942620000|2022-05-30 20:30:20|736.15|728.55|735.47|727.87|736.15|728.55|735.35|727.75|20
1653942630000|2022-05-30 20:30:30|735.36|727.76|735.87|728.27|735.94|728.34|735.22|727.62|28
1653942640000|2022-05-30 20:30:40|735.81|728.21|735.27|727.67|735.81|728.21|735.27|727.67|18
1653942650000|2022-05-30 20:30:50|735.29|727.69|734.54|726.94|735.29|727.69|734.46|726.86|26
1653942660000|2022-05-30 20:31:00|734.37|726.77|733.69|726.09|734.37|726.77|733.66|726.06|19
1653942670000|2022-05-30 20:31:10|733.68|726.08|733.5|725.9|733.68|726.08|733.49|725.89|20
1653942680000|2022-05-30 20:31:20|733.42|725.82|733.66|726.06|733.98|726.38|733.4|725.8|28
1653942690000|2022-05-30 20:31:30|733.67|726.07|733.51|725.91|733.74|726.14|733.47|725.87|19
1653942700000|2022-05-30 20:31:40|733.48|725.88|732.95|725.35|733.48|725.88|732.63|725.03|15
1653942710000|2022-05-30 20:31:50|733.09|725.49|733.03|725.43|733.09|725.49|732.36|724.76|30
1653942720000|2022-05-30 20:32:00|733.05|725.45|733.06|725.46|733.06|725.46|732.64|725.04|20
1653942730000|2022-05-30 20:32:10|733.09|725.49|735.12|727.52|735.24|727.64|733.09|725.49|33
1653942740000|2022-05-30 20:32:20|735.33|727.73|735.45|727.85|736.37|728.77|735.28|727.68|31
1653942750000|2022-05-30 20:32:30|735.43|727.83|734.62|727.02|735.57|727.97|734.62|727.02|33
1653942760000|2022-05-30 20:32:40|734.46|726.86|734.98|727.38|734.98|727.38|734.24|726.64|21
1653942770000|2022-05-30 20:32:50|735.06|727.46|734.51|726.91|735.1|727.5|734.51|726.91|21
1653942780000|2022-05-30 20:33:00|734.48|726.88|734.23|726.63|734.52|726.92|734.23|726.63|26
1653942790000|2022-05-30 20:33:10|734.16|726.56|734.04|726.44|734.16|726.56|733.69|726.09|22
1653942800000|2022-05-30 20:33:20|734.03|726.43|734.94|727.34|734.94|727.34|734.03|726.43|28
1653942810000|2022-05-30 20:33:30|734.92|727.32|734.47|726.87|734.92|727.32|734.47|726.87|17
1653942820000|2022-05-30 20:33:40|734.48|726.88|734.44|726.84|734.52|726.92|734.44|726.84|12
1653942830000|2022-05-30 20:33:50|734.35|726.75|734.95|727.35|734.95|727.35|734.35|726.75|6
1653942840000|2022-05-30 20:34:00|734.98|727.38|734.42|726.82|735.07|727.47|734.42|726.82|15
1653942850000|2022-05-30 20:34:10|734.39|726.79|733.77|726.17|734.41|726.81|733.77|726.17|23
1653942860000|2022-05-30 20:34:20|733.6|726|733.38|725.78|733.78|726.18|733.38|725.78|25
1653942870000|2022-05-30 20:34:30|733.39|725.79|733.95|726.35|734.19|726.59|733.39|725.79|23
1653942880000|2022-05-30 20:34:40|733.94|726.34|733.67|726.07|733.94|726.34|733.5|725.9|17
1653942890000|2022-05-30 20:34:50|733.68|726.08|733.66|726.06|734.01|726.41|733.66|726.06|21
1653942900000|2022-05-30 20:35:00|733.72|726.12|733.46|725.86|733.72|726.12|733.46|725.86|18
1653942910000|2022-05-30 20:35:10|733.43|725.83|733.23|725.63|733.46|725.86|733.23|725.63|17
1653942920000|2022-05-30 20:35:20|733.21|725.61|732.61|725.01|733.21|725.61|732.36|724.76|22
1653942930000|2022-05-30 20:35:30|732.65|725.05|732.4|724.8|732.8|725.2|732.39|724.79|20
1653942940000|2022-05-30 20:35:40|732.42|724.82|732.48|724.88|732.51|724.91|732.36|724.76|15
1653942950000|2022-05-30 20:35:50|732.49|724.89|732.5|724.9|732.52|724.92|732.45|724.85|11
1653942960000|2022-05-30 20:36:00|732.49|724.89|732.06|724.46|732.49|724.89|732.05|724.45|16
1653942970000|2022-05-30 20:36:10|731.99|724.39|731.99|724.39|732.03|724.43|731.99|724.39|7
1653942980000|2022-05-30 20:36:20|731.92|724.32|731.36|723.76|731.99|724.39|731.32|723.72|18
1653942990000|2022-05-30 20:36:30|731.35|723.75|731.29|723.69|731.35|723.75|731.29|723.69|8
1653943000000|2022-05-30 20:36:40|731.3|723.7|731.57|723.97|731.58|723.98|731.3|723.7|14
1653943010000|2022-05-30 20:36:50|731.58|723.98|731.48|723.88|731.58|723.98|731.45|723.85|9
1653943020000|2022-05-30 20:37:00|731.5|723.9|731.5|723.9|731.5|723.9|731.5|723.9|1
1653943030000|2022-05-30 20:37:10|731.48|723.88|731.53|723.93|731.54|723.94|731.46|723.86|7
1653943040000|2022-05-30 20:37:20|731.54|723.94|732.53|724.93|732.54|724.94|731.54|723.94|19
1653943050000|2022-05-30 20:37:30|732.54|724.94|732.46|724.86|732.6|725|732.33|724.73|13
1653943060000|2022-05-30 20:37:40|732.52|724.92|732.56|724.96|732.72|725.12|732.52|724.92|8
1653943070000|2022-05-30 20:37:50|732.55|724.95|732.61|725.01|732.64|725.04|732.55|724.95|10
1653943080000|2022-05-30 20:38:00|732.6|725|732.49|724.89|732.61|725.01|732.48|724.88|8
1653943090000|2022-05-30 20:38:10|732.5|724.9|732.59|724.99|732.59|724.99|732.5|724.9|8
1653943100000|2022-05-30 20:38:20|732.76|725.16|732.97|725.37|732.97|725.37|732.76|725.16|6
1653943110000|2022-05-30 20:38:30|732.95|725.35|732.96|725.36|732.96|725.36|732.93|725.33|3
1653943130000|2022-05-30 20:38:50|732.9|725.3|732.3|724.7|733.01|725.41|732.3|724.7|16
1653943140000|2022-05-30 20:39:00|732.24|724.64|732.19|724.59|732.27|724.67|732.16|724.56|16
1653943150000|2022-05-30 20:39:10|732.18|724.58|732.1|724.5|732.18|724.58|732.1|724.5|5
1653943160000|2022-05-30 20:39:20|732.09|724.49|732.2|724.6|732.2|724.6|732.09|724.49|5
1653943170000|2022-05-30 20:39:30|732.24|724.64|732.25|724.65|732.26|724.66|732.24|724.64|6
1653943180000|2022-05-30 20:39:40|732.22|724.62|732.23|724.63|732.23|724.63|732.19|724.59|6
1653943190000|2022-05-30 20:39:50|732.24|724.64|732.18|724.58|732.24|724.64|732.18|724.58|3
1653943200000|2022-05-30 20:40:00|732.17|724.57|732.09|724.49|732.17|724.57|732.09|724.49|4
1653943210000|2022-05-30 20:40:10|732.1|724.5|731.98|724.38|732.11|724.51|731.98|724.38|5
1653943220000|2022-05-30 20:40:20|731.89|724.29|731.85|724.25|731.89|724.29|731.85|724.25|5
1653943230000|2022-05-30 20:40:30|731.45|723.85|731.27|723.67|731.45|723.85|731.27|723.67|12
1653943240000|2022-05-30 20:40:40|731.24|723.64|731.29|723.69|731.32|723.72|731.16|723.56|16
1653943250000|2022-05-30 20:40:50|731.32|723.72|731.76|724.16|731.77|724.17|731.32|723.72|12
1653943260000|2022-05-30 20:41:00|731.77|724.17|731.49|723.89|731.77|724.17|731.46|723.86|9
1653943270000|2022-05-30 20:41:10|731.5|723.9|731.71|724.11|731.83|724.23|731.49|723.89|16
1653943280000|2022-05-30 20:41:20|731.68|724.08|731.64|724.04|731.77|724.17|731.5|723.9|17
1653943290000|2022-05-30 20:41:30|731.7|724.1|732.76|725.16|732.98|725.38|731.66|724.06|29
1653943300000|2022-05-30 20:41:40|732.77|725.17|732.81|725.21|732.83|725.23|732.49|724.89|26
1653943310000|2022-05-30 20:41:50|732.78|725.18|732.8|725.2|732.9|725.3|732.57|724.97|24
1653943320000|2022-05-30 20:42:00|732.74|725.14|732.69|725.09|732.81|725.21|732.63|725.03|11
1653943330000|2022-05-30 20:42:10|732.64|725.04|733.3|725.7|733.32|725.72|732.61|725.01|24
1653943340000|2022-05-30 20:42:20|733.33|725.73|733.49|725.89|733.68|726.08|733.22|725.62|20
1653943350000|2022-05-30 20:42:30|733.53|725.93|733.47|725.87|733.9|726.3|733.47|725.87|13
1653943360000|2022-05-30 20:42:40|733.46|725.86|734.05|726.45|734.08|726.48|733.44|725.84|15
1653943370000|2022-05-30 20:42:50|734.07|726.47|734.19|726.59|734.19|726.59|734.04|726.44|16
1653943380000|2022-05-30 20:43:00|734.18|726.58|734.44|726.84|734.55|726.95|734.18|726.58|19
1653943390000|2022-05-30 20:43:10|734.77|727.17|734.77|727.17|734.96|727.36|734.45|726.85|21
1653943400000|2022-05-30 20:43:20|734.98|727.38|734.94|727.34|735.03|727.43|734.63|727.03|16
1653943410000|2022-05-30 20:43:30|735.03|727.43|735.01|727.41|735.06|727.46|734.75|727.15|12
1653943420000|2022-05-30 20:43:40|734.82|727.22|734.99|727.39|734.99|727.39|734.56|726.96|10
1653943430000|2022-05-30 20:43:50|735|727.4|734.88|727.28|735.02|727.42|734.88|727.28|9
1653943440000|2022-05-30 20:44:00|734.87|727.27|735.16|727.56|735.21|727.61|734.61|727.01|21
1653943450000|2022-05-30 20:44:10|735.21|727.61|735.48|727.88|735.48|727.88|735.21|727.61|15
1653943460000|2022-05-30 20:44:20|735.49|727.89|735.39|727.79|735.56|727.96|735.33|727.73|15
1653943470000|2022-05-30 20:44:30|735.4|727.8|735.31|727.71|735.44|727.84|735.29|727.69|11
1653943480000|2022-05-30 20:44:40|735.32|727.72|735.26|727.66|735.32|727.72|735.26|727.66|5
1653943490000|2022-05-30 20:44:50|735.25|727.65|735.05|727.45|735.25|727.65|735.05|727.45|6
1653943500000|2022-05-30 20:45:00|735.12|727.52|735.07|727.47|735.12|727.52|735.05|727.45|6
1653943510000|2022-05-30 20:45:10|735.06|727.46|735.16|727.56|735.31|727.71|735.06|727.46|13
1653943520000|2022-05-30 20:45:20|735.2|727.6|735.67|728.07|735.84|728.24|735.07|727.47|18
1653943530000|2022-05-30 20:45:30|735.66|728.06|735.33|727.73|735.67|728.07|735.29|727.69|21
1653943540000|2022-05-30 20:45:40|735.38|727.78|735.21|727.61|735.38|727.78|735.19|727.59|16
1653943550000|2022-05-30 20:45:50|735.19|727.59|735.15|727.55|735.19|727.59|735.07|727.47|14
1653943560000|2022-05-30 20:46:00|735.11|727.51|734.35|726.75|735.11|727.51|734.32|726.72|22
1653943570000|2022-05-30 20:46:10|734.36|726.76|734.33|726.73|734.36|726.76|734.33|726.73|4
1653943580000|2022-05-30 20:46:20|734.34|726.74|734.35|726.75|734.36|726.76|734.32|726.72|6
1653943590000|2022-05-30 20:46:30|734.38|726.78|734.33|726.73|734.38|726.78|734.3|726.7|15
1653943600000|2022-05-30 20:46:40|734.34|726.74|734.86|727.26|734.86|727.26|734.31|726.71|13
1653943610000|2022-05-30 20:46:50|734.88|727.28|734.62|727.02|734.95|727.35|734.58|726.98|18
1653943620000|2022-05-30 20:47:00|734.64|727.04|734.32|726.72|734.64|727.04|734.27|726.67|14
1653943630000|2022-05-30 20:47:10|734.31|726.71|734.41|726.81|734.74|727.14|734.31|726.71|19
1653943640000|2022-05-30 20:47:20|734.43|726.83|734.73|727.13|734.73|727.13|734.37|726.77|13
1653943650000|2022-05-30 20:47:30|734.74|727.14|734.78|727.18|734.81|727.21|734.74|727.14|10
1653943660000|2022-05-30 20:47:40|734.8|727.2|734.66|727.06|734.82|727.22|734.66|727.06|9
1653943670000|2022-05-30 20:47:50|734.65|727.05|734.57|726.97|734.65|727.05|734.53|726.93|9
1653943680000|2022-05-30 20:48:00|734.46|726.86|734.51|726.91|734.53|726.93|734.44|726.84|8
1653943690000|2022-05-30 20:48:10|734.54|726.94|734.52|726.92|734.54|726.94|734.46|726.86|3
1653943700000|2022-05-30 20:48:20|734.53|726.93|734.58|726.98|734.58|726.98|734.53|726.93|10
1653943710000|2022-05-30 20:48:30|734.63|727.03|734.97|727.37|734.98|727.38|734.56|726.96|12
1653943720000|2022-05-30 20:48:40|734.98|727.38|734.99|727.39|734.99|727.39|734.96|727.36|5
1653943730000|2022-05-30 20:48:50|734.98|727.38|734.99|727.39|734.99|727.39|734.97|727.37|7
1653943740000|2022-05-30 20:49:00|734.98|727.38|735.23|727.63|735.23|727.63|734.68|727.08|13
1653943750000|2022-05-30 20:49:10|735.22|727.62|735.41|727.81|735.5|727.9|735.18|727.58|23
1653943760000|2022-05-30 20:49:20|735.4|727.8|735.3|727.7|735.4|727.8|735.26|727.66|10
1653943770000|2022-05-30 20:49:30|735.29|727.69|735.33|727.73|735.33|727.73|735.29|727.69|3
1653943780000|2022-05-30 20:49:40|735.4|727.8|735.39|727.79|735.4|727.8|735.39|727.79|2
1653943790000|2022-05-30 20:49:50|735.36|727.76|735.38|727.78|735.38|727.78|735.36|727.76|2
1653943800000|2022-05-30 20:50:00|735.33|727.73|734.83|727.23|735.33|727.73|734.63|727.03|31
1653943810000|2022-05-30 20:50:10|734.84|727.24|734.31|726.71|734.84|727.24|734.3|726.7|11
1653943820000|2022-05-30 20:50:20|734.32|726.72|734.32|726.72|734.32|726.72|734.31|726.71|5
1653943830000|2022-05-30 20:50:30|734.31|726.71|734.24|726.64|734.32|726.72|734.19|726.59|11
1653943840000|2022-05-30 20:50:40|734.22|726.62|733.94|726.34|734.22|726.62|733.94|726.34|17
1653943850000|2022-05-30 20:50:50|733.97|726.37|734.12|726.52|734.12|726.52|733.94|726.34|8
1653943860000|2022-05-30 20:51:00|733.95|726.35|734.01|726.41|734.12|726.52|733.78|726.18|14
1653943870000|2022-05-30 20:51:10|734.08|726.48|734.2|726.6|734.21|726.61|734.08|726.48|14
1653943880000|2022-05-30 20:51:20|734.24|726.64|733.59|725.99|734.24|726.64|733.4|725.8|15
1653943890000|2022-05-30 20:51:30|733.68|726.08|733.63|726.03|733.68|726.08|733.52|725.92|7
1653943900000|2022-05-30 20:51:40|733.71|726.11|733.64|726.04|733.71|726.11|733.64|726.04|5
1653943910000|2022-05-30 20:51:50|733.65|726.05|733.58|725.98|733.67|726.07|733.58|725.98|5
1653943920000|2022-05-30 20:52:00|733.55|725.95|733.47|725.87|734.24|726.64|733.47|725.87|20
1653943930000|2022-05-30 20:52:10|733.46|725.86|733.18|725.58|733.47|725.87|733.17|725.57|14
1653943940000|2022-05-30 20:52:20|733.19|725.59|733.35|725.75|733.35|725.75|733.19|725.59|10
1653943950000|2022-05-30 20:52:30|733.34|725.74|733.25|725.65|733.34|725.74|733.25|725.65|5
1653943960000|2022-05-30 20:52:40|733.21|725.61|733.35|725.75|733.35|725.75|733.2|725.6|8
1653943970000|2022-05-30 20:52:50|733.37|725.77|733.34|725.74|733.37|725.77|733.28|725.68|10
1653943980000|2022-05-30 20:53:00|733.33|725.73|733.18|725.58|733.35|725.75|733.18|725.58|9
1653943990000|2022-05-30 20:53:10|733.42|725.82|733.74|726.14|733.8|726.2|733.41|725.81|20
1653944000000|2022-05-30 20:53:20|733.67|726.07|733.72|726.12|733.95|726.35|733.67|726.07|11
1653944010000|2022-05-30 20:53:30|733.77|726.17|733.98|726.38|733.98|726.38|733.77|726.17|10
1653944020000|2022-05-30 20:53:40|734.03|726.43|734.17|726.57|734.28|726.68|734.03|726.43|19
1653944030000|2022-05-30 20:53:50|734.15|726.55|734.22|726.62|734.32|726.72|734.15|726.55|19
1653944040000|2022-05-30 20:54:00|734.23|726.63|734.21|726.61|734.3|726.7|734.2|726.6|17
1653944050000|2022-05-30 20:54:10|734.22|726.62|735.01|727.41|735.05|727.45|734.22|726.62|19
1653944060000|2022-05-30 20:54:20|735|727.4|735.43|727.83|735.43|727.83|734.87|727.27|26
1653944070000|2022-05-30 20:54:30|735.58|727.98|735.55|727.95|735.65|728.05|735.3|727.7|23
1653944080000|2022-05-30 20:54:40|735.54|727.94|735.84|728.24|736.17|728.57|735.35|727.75|23
1653944090000|2022-05-30 20:54:50|735.73|728.13|735.82|728.22|735.83|728.23|735.7|728.1|12
1653944100000|2022-05-30 20:55:00|735.79|728.19|736.04|728.44|736.04|728.44|735.79|728.19|8
1653944110000|2022-05-30 20:55:10|736.03|728.43|736.03|728.43|736.04|728.44|735.62|728.02|10
1653944120000|2022-05-30 20:55:20|736.02|728.42|735.99|728.39|736.03|728.43|735.99|728.39|6
1653944130000|2022-05-30 20:55:30|736.02|728.42|736.02|728.42|736.05|728.45|736|728.4|8
1653944140000|2022-05-30 20:55:40|736.03|728.43|736|728.4|736.03|728.43|736|728.4|4
1653944150000|2022-05-30 20:55:50|736.03|728.43|736.22|728.62|736.22|728.62|735.98|728.38|20
1653944160000|2022-05-30 20:56:00|736.21|728.61|736.11|728.51|736.24|728.64|736.11|728.51|13
1653944170000|2022-05-30 20:56:10|736.14|728.54|736.16|728.56|736.16|728.56|736.01|728.41|14
1653944180000|2022-05-30 20:56:20|736.17|728.57|736.2|728.6|736.2|728.6|736.17|728.57|7
1653944190000|2022-05-30 20:56:30|736.19|728.59|736.31|728.71|736.31|728.71|736.17|728.57|9
1653944200000|2022-05-30 20:56:40|736.38|728.78|736.79|729.19|736.79|729.19|736.29|728.69|14
1653944210000|2022-05-30 20:56:50|736.81|729.21|737.22|729.62|737.68|730.08|736.68|729.08|28
1653944220000|2022-05-30 20:57:00|737.32|729.72|737.29|729.69|737.33|729.73|737.2|729.6|15
1653944230000|2022-05-30 20:57:10|737.41|729.81|737.14|729.54|737.41|729.81|737.14|729.54|14
1653944240000|2022-05-30 20:57:20|737.2|729.6|737.22|729.62|737.28|729.68|736.48|728.88|24
1653944250000|2022-05-30 20:57:30|737.2|729.6|737.24|729.64|737.24|729.64|737.19|729.59|11
1653944260000|2022-05-30 20:57:40|737.22|729.62|737.18|729.58|737.22|729.62|737.18|729.58|6
1653944270000|2022-05-30 20:57:50|737.2|729.6|737.19|729.59|737.2|729.6|737.18|729.58|4
1653944280000|2022-05-30 20:58:00|737.09|729.49|737.2|729.6|737.2|729.6|737.07|729.47|14
1653944290000|2022-05-30 20:58:10|737.19|729.59|737.95|730.35|737.95|730.35|737.18|729.58|14
1653944300000|2022-05-30 20:58:20|737.97|730.37|737.9|730.3|737.98|730.38|737.87|730.27|11
1653944310000|2022-05-30 20:58:30|737.93|730.33|738.42|730.82|738.46|730.86|737.89|730.29|16
1653944320000|2022-05-30 20:58:40|738.43|730.83|737.99|730.39|738.48|730.88|737.99|730.39|19
1653944330000|2022-05-30 20:58:50|738.05|730.45|738.05|730.45|738.07|730.47|738.02|730.42|11
1653944340000|2022-05-30 20:59:00|738.06|730.46|738.46|730.86|738.51|730.91|737.98|730.38|19
1653944350000|2022-05-30 20:59:10|738.45|730.85|738.98|731.38|738.98|731.38|738.41|730.81|17
1653944360000|2022-05-30 20:59:20|738.97|731.37|738.81|731.21|738.97|731.37|738.35|730.75|24
1653944370000|2022-05-30 20:59:30|738.84|731.24|739.04|731.44|739.04|731.44|738.62|731.02|22
1653944380000|2022-05-30 20:59:40|739.09|731.49|739.06|731.46|739.1|731.5|739.06|731.46|10
1653944390000|2022-05-30 20:59:50|739.07|731.47|739.41|731.81|739.41|731.81|739.07|731.47|12
1653944400000|2022-05-30 21:00:00|739.49|731.89|740.42|732.82|740.43|732.83|739.38|731.78|31
1653944410000|2022-05-30 21:00:10|740.43|732.83|741.51|733.91|741.64|734.04|740.43|732.83|31
1653944420000|2022-05-30 21:00:20|741.57|733.97|741.96|734.36|742.17|734.57|741.57|733.97|24
1653944430000|2022-05-30 21:00:30|741.95|734.35|741.31|733.71|741.98|734.38|741.31|733.71|25
1653944440000|2022-05-30 21:00:40|741.3|733.7|741.3|733.7|741.31|733.71|741.22|733.62|14
1653944450000|2022-05-30 21:00:50|741.28|733.68|741.12|733.52|741.28|733.68|741.12|733.52|4
1653944460000|2022-05-30 21:01:00|741.05|733.45|740.41|732.81|741.05|733.45|740.41|732.81|17
1653944470000|2022-05-30 21:01:10|740.4|732.8|740.19|732.59|740.4|732.8|740.17|732.57|16
1653944480000|2022-05-30 21:01:20|740.23|732.63|740.12|732.52|740.27|732.67|740.11|732.51|21
1653944490000|2022-05-30 21:01:30|740.11|732.51|740.24|732.64|740.25|732.65|740.11|732.51|10
1653944500000|2022-05-30 21:01:40|740.23|732.63|740.13|732.53|740.24|732.64|740.13|732.53|10
1653944510000|2022-05-30 21:01:50|740.12|732.52|739.63|732.03|740.12|732.52|739.63|732.03|18
1653944520000|2022-05-30 21:02:00|739.64|732.04|739.42|731.82|739.64|732.04|739.41|731.81|18
1653944530000|2022-05-30 21:02:10|739.4|731.8|739.34|731.74|739.4|731.8|739.34|731.74|8
1653944540000|2022-05-30 21:02:20|739.14|731.54|738.95|731.35|739.14|731.54|738.74|731.14|12
1653944550000|2022-05-30 21:02:30|738.98|731.38|739.23|731.63|739.24|731.64|738.67|731.07|18
1653944560000|2022-05-30 21:02:40|739.22|731.62|739.31|731.71|739.35|731.75|739.22|731.62|12
1653944570000|2022-05-30 21:02:50|739.26|731.66|738.99|731.39|739.32|731.72|738.97|731.37|14
1653944580000|2022-05-30 21:03:00|739|731.4|738.76|731.16|739.05|731.45|738.73|731.13|21
1653944590000|2022-05-30 21:03:10|738.74|731.14|738.55|730.95|738.74|731.14|738.53|730.93|13
1653944600000|2022-05-30 21:03:20|738.58|730.98|738.52|730.92|738.58|730.98|738.52|730.92|10
1653944610000|2022-05-30 21:03:30|738.54|730.94|738.55|730.95|738.57|730.97|738.53|730.93|10
1653944620000|2022-05-30 21:03:40|738.56|730.96|738.49|730.89|738.56|730.96|738.48|730.88|14
1653944630000|2022-05-30 21:03:50|738.48|730.88|738.43|730.83|738.48|730.88|738.42|730.82|13
1653944640000|2022-05-30 21:04:00|738.39|730.79|738.45|730.85|738.47|730.87|738.38|730.78|10
1653944650000|2022-05-30 21:04:10|738.44|730.84|738.46|730.86|738.51|730.91|738.42|730.82|18
1653944660000|2022-05-30 21:04:20|738.45|730.85|738.43|730.83|738.46|730.86|738.4|730.8|10
1653944670000|2022-05-30 21:04:30|738.41|730.81|738.02|730.42|738.43|730.83|737.95|730.35|25
1653944680000|2022-05-30 21:04:40|737.96|730.36|738.19|730.59|738.2|730.6|737.89|730.29|13
1653944690000|2022-05-30 21:04:50|738.18|730.58|737.98|730.38|738.18|730.58|737.97|730.37|10
1653944700000|2022-05-30 21:05:00|737.97|730.37|737.87|730.27|737.97|730.37|737.85|730.25|9
1653944710000|2022-05-30 21:05:10|737.86|730.26|738.27|730.67|738.27|730.67|737.86|730.26|12
1653944720000|2022-05-30 21:05:20|738.26|730.66|738.2|730.6|738.26|730.66|738.2|730.6|8
1653944730000|2022-05-30 21:05:30|738.18|730.58|738.18|730.58|738.23|730.63|738.17|730.57|12
1653944740000|2022-05-30 21:05:40|738.16|730.56|738.2|730.6|738.24|730.64|738.16|730.56|12
1653944750000|2022-05-30 21:05:50|738.19|730.59|738.23|730.63|738.26|730.66|738.19|730.59|7
1653944760000|2022-05-30 21:06:00|738.18|730.58|737.93|730.33|738.18|730.58|737.93|730.33|11
1653944770000|2022-05-30 21:06:10|737.94|730.34|737.92|730.32|737.94|730.34|737.91|730.31|7
1653944780000|2022-05-30 21:06:20|737.91|730.31|737.39|729.79|737.91|730.31|737.39|729.79|13
1653944790000|2022-05-30 21:06:30|737.4|729.8|737.26|729.66|737.42|729.82|737.25|729.65|14
1653944800000|2022-05-30 21:06:40|737.25|729.65|737.23|729.63|737.27|729.67|737.2|729.6|11
1653944810000|2022-05-30 21:06:50|737.22|729.62|736.55|728.95|737.23|729.63|736.52|728.92|15
1653944820000|2022-05-30 21:07:00|736.56|728.96|736.55|728.95|736.57|728.97|736.53|728.93|14
1653944830000|2022-05-30 21:07:10|736.56|728.96|736.42|728.82|736.57|728.97|736.42|728.82|15
1653944840000|2022-05-30 21:07:20|736.43|728.83|736.42|728.82|736.43|728.83|736.39|728.79|6
1653944850000|2022-05-30 21:07:30|736.47|728.87|736.52|728.92|736.77|729.17|736.47|728.87|15
1653944860000|2022-05-30 21:07:40|736.51|728.91|736.5|728.9|736.53|728.93|736.5|728.9|7
1653944880000|2022-05-30 21:08:00|736.52|728.92|736.57|728.97|736.58|728.98|736.49|728.89|11
1653944890000|2022-05-30 21:08:10|736.58|728.98|736.53|728.93|736.58|728.98|736.53|728.93|17
1653944900000|2022-05-30 21:08:20|736.52|728.92|736.42|728.82|736.54|728.94|736.41|728.81|10
1653944910000|2022-05-30 21:08:30|736.43|728.83|736.39|728.79|736.43|728.83|736.33|728.73|8
1653944920000|2022-05-30 21:08:40|736.4|728.8|736.4|728.8|736.4|728.8|736.4|728.8|1
1653944930000|2022-05-30 21:08:50|736.41|728.81|736.56|728.96|736.6|729|736.41|728.81|9
1653944940000|2022-05-30 21:09:00|736.55|728.95|736.51|728.91|736.64|729.04|736.5|728.9|15
1653944950000|2022-05-30 21:09:10|736.49|728.89|736.38|728.78|736.49|728.89|736.36|728.76|5
1653944960000|2022-05-30 21:09:20|736.37|728.77|736.86|729.26|736.86|729.26|736.37|728.77|12
1653944970000|2022-05-30 21:09:30|736.87|729.27|736.92|729.32|736.92|729.32|736.87|729.27|2
1653944980000|2022-05-30 21:09:40|736.95|729.35|736.9|729.3|736.96|729.36|736.9|729.3|4
1653944990000|2022-05-30 21:09:50|737.01|729.41|736.99|729.39|737.03|729.43|736.99|729.39|9
1653945000000|2022-05-30 21:10:00|737.01|729.41|737.08|729.48|737.08|729.48|737.01|729.41|7
1653945010000|2022-05-30 21:10:10|737.07|729.47|737|729.4|737.07|729.47|737|729.4|3
1653945020000|2022-05-30 21:10:20|737.08|729.48|737.09|729.49|737.15|729.55|737.04|729.44|9
1653945030000|2022-05-30 21:10:30|737.08|729.48|737.11|729.51|737.11|729.51|737.05|729.45|10
1653945040000|2022-05-30 21:10:40|737.25|729.65|737.25|729.65|737.25|729.65|737.19|729.59|5
1653945050000|2022-05-30 21:10:50|737.26|729.66|737.81|730.21|737.81|730.21|737.26|729.66|6
1653945060000|2022-05-30 21:11:00|737.95|730.35|738.9|731.3|738.9|731.3|737.95|730.35|17
1653945070000|2022-05-30 21:11:10|738.78|731.18|739.03|731.43|739.09|731.49|738.78|731.18|13
1653945080000|2022-05-30 21:11:20|739.05|731.45|739.27|731.67|739.33|731.73|739.05|731.45|14
1653945090000|2022-05-30 21:11:30|739.32|731.72|739.35|731.75|739.52|731.92|739.3|731.7|20
1653945100000|2022-05-30 21:11:40|739.36|731.76|739.32|731.72|739.36|731.76|739.32|731.72|7
1653945110000|2022-05-30 21:11:50|739.39|731.79|739.39|731.79|739.4|731.8|739.32|731.72|7
1653945120000|2022-05-30 21:12:00|739.36|731.76|739.34|731.74|739.37|731.77|739.34|731.74|3
1653945130000|2022-05-30 21:12:10|739.37|731.77|739.52|731.92|739.64|732.04|739.34|731.74|11
1653945140000|2022-05-30 21:12:20|739.57|731.97|739.76|732.16|739.87|732.27|739.57|731.97|10
1653945150000|2022-05-30 21:12:30|739.73|732.13|739.75|732.15|739.77|732.17|739.73|732.13|6
1653945160000|2022-05-30 21:12:40|739.76|732.16|739.8|732.2|739.84|732.24|739.76|732.16|6
1653945170000|2022-05-30 21:12:50|739.76|732.16|739.83|732.23|739.95|732.35|739.73|732.13|23
1653945180000|2022-05-30 21:13:00|739.84|732.24|740.69|733.09|740.69|733.09|739.53|731.93|29
1653945190000|2022-05-30 21:13:10|740.65|733.05|741.97|734.37|741.98|734.38|740.52|732.92|30
1653945200000|2022-05-30 21:13:20|742.02|734.42|742.88|735.28|742.88|735.28|742.01|734.41|25
1653945210000|2022-05-30 21:13:30|743.03|735.43|742.71|735.11|743.03|735.43|742.71|735.11|8
1653945220000|2022-05-30 21:13:40|742.68|735.08|742.26|734.66|742.69|735.09|742.23|734.63|28
1653945230000|2022-05-30 21:13:50|742.25|734.65|742.35|734.75|742.35|734.75|742.11|734.51|19
1653945240000|2022-05-30 21:14:00|742.33|734.73|742.28|734.68|742.34|734.74|742.26|734.66|5
1653945250000|2022-05-30 21:14:10|742.25|734.65|742.21|734.61|742.25|734.65|742.18|734.58|12
1653945260000|2022-05-30 21:14:20|742.2|734.6|742.03|734.43|742.2|734.6|742.03|734.43|6
1653945270000|2022-05-30 21:14:30|741.93|734.33|741.47|733.87|741.93|734.33|741.47|733.87|13
1653945280000|2022-05-30 21:14:40|741.42|733.82|741.3|733.7|741.46|733.86|741.3|733.7|11
1653945290000|2022-05-30 21:14:50|741.29|733.69|741.14|733.54|741.29|733.69|741.13|733.53|8
1653945300000|2022-05-30 21:15:00|741.11|733.51|741.14|733.54|741.18|733.58|741.08|733.48|7
1653945310000|2022-05-30 21:15:10|741.1|733.5|741.13|733.53|741.15|733.55|741.08|733.48|6
1653945320000|2022-05-30 21:15:20|741.15|733.55|741.34|733.74|741.48|733.88|741.12|733.52|16
1653945330000|2022-05-30 21:15:30|741.33|733.73|741.31|733.71|741.34|733.74|741.31|733.71|8
1653945340000|2022-05-30 21:15:40|741.32|733.72|741.57|733.97|741.6|734|741.32|733.72|10
1653945350000|2022-05-30 21:15:50|741.61|734.01|741.56|733.96|741.61|734.01|741.53|733.93|5
1653945360000|2022-05-30 21:16:00|741.58|733.98|741.71|734.11|741.71|734.11|741.41|733.81|19
1653945370000|2022-05-30 21:16:10|741.72|734.12|741.51|733.91|741.72|734.12|741.51|733.91|7
1653945380000|2022-05-30 21:16:20|741.54|733.94|741.55|733.95|741.55|733.95|741.51|733.91|5
1653945390000|2022-05-30 21:16:30|741.56|733.96|741.49|733.89|741.57|733.97|741.46|733.86|6
1653945400000|2022-05-30 21:16:40|741.41|733.81|741.4|733.8|741.41|733.81|741.39|733.79|10
1653945410000|2022-05-30 21:16:50|741.39|733.79|741.43|733.83|741.43|733.83|741.39|733.79|9
1653945420000|2022-05-30 21:17:00|741.42|733.82|741.38|733.78|741.42|733.82|741.37|733.77|5
1653945430000|2022-05-30 21:17:10|741.41|733.81|741.96|734.36|742.01|734.41|741.38|733.78|14
1653945440000|2022-05-30 21:17:20|742.08|734.48|744.02|736.42|744.02|736.42|741.95|734.35|34
1653945450000|2022-05-30 21:17:30|744.08|736.48|744.72|737.12|745.1|737.5|744.04|736.44|35
1653945460000|2022-05-30 21:17:40|744.77|737.17|745.51|737.91|745.58|737.98|744.66|737.06|31
1653945470000|2022-05-30 21:17:50|745.47|737.87|745.4|737.8|745.62|738.02|745.09|737.49|23
1653945480000|2022-05-30 21:18:00|745.34|737.74|746.04|738.44|746.11|738.51|745.23|737.63|28
1653945490000|2022-05-30 21:18:10|745.99|738.39|746.3|738.7|746.35|738.75|745.98|738.38|18
1653945500000|2022-05-30 21:18:20|746.31|738.71|747.43|739.83|747.61|740.01|746.28|738.68|30
1653945510000|2022-05-30 21:18:30|748.11|740.51|748.31|740.71|748.43|740.83|747.83|740.23|24
1653945520000|2022-05-30 21:18:40|748.32|740.72|748.27|740.67|748.32|740.72|748.21|740.61|15
1653945530000|2022-05-30 21:18:50|748.3|740.7|747.95|740.35|748.32|740.72|747.94|740.34|11
1653945540000|2022-05-30 21:19:00|747.93|740.33|748.58|740.98|748.72|741.12|747.92|740.32|27
1653945550000|2022-05-30 21:19:10|748.6|741|748.36|740.76|748.67|741.07|748.25|740.65|29
1653945560000|2022-05-30 21:19:20|748.2|740.6|748.38|740.78|748.39|740.79|748.17|740.57|15
1653945570000|2022-05-30 21:19:30|748.39|740.79|748.38|740.78|748.47|740.87|748.34|740.74|13
1653945580000|2022-05-30 21:19:40|748.36|740.76|748.37|740.77|748.4|740.8|748.31|740.71|11
1653945590000|2022-05-30 21:19:50|748.42|740.82|748.48|740.88|748.57|740.97|748.42|740.82|12
1653945600000|2022-05-30 21:20:00|748.49|740.89|749.96|742.36|749.97|742.37|748.49|740.89|24
1653945610000|2022-05-30 21:20:10|749.75|742.15|749.58|741.98|749.88|742.28|749.39|741.79|34
1653945620000|2022-05-30 21:20:20|749.6|742|750.5|742.9|750.5|742.9|749.46|741.86|27
1653945630000|2022-05-30 21:20:30|750.54|742.94|751.1|743.5|751.11|743.51|750.43|742.83|29
1653945640000|2022-05-30 21:20:40|751.11|743.51|752.39|744.79|752.39|744.79|750.89|743.29|35
1653945650000|2022-05-30 21:20:50|752.35|744.75|751.48|743.88|752.4|744.8|751.41|743.81|24
1653945660000|2022-05-30 21:21:00|751.49|743.89|751.41|743.81|751.63|744.03|751.04|743.44|33
1653945670000|2022-05-30 21:21:10|751.52|743.92|751.57|743.97|751.57|743.97|751.09|743.49|27
1653945680000|2022-05-30 21:21:20|751.56|743.96|751.22|743.62|751.56|743.96|751|743.4|22
1653945690000|2022-05-30 21:21:30|751.28|743.68|751.36|743.76|751.4|743.8|751.26|743.66|19
1653945700000|2022-05-30 21:21:40|751.37|743.77|751.41|743.81|751.41|743.81|751.31|743.71|15
1653945710000|2022-05-30 21:21:50|751.4|743.8|751.84|744.24|751.84|744.24|751.29|743.69|34
1653945720000|2022-05-30 21:22:00|752.09|744.49|752.46|744.86|752.7|745.1|752.09|744.49|29
1653945730000|2022-05-30 21:22:10|752.47|744.87|752.93|745.33|753.24|745.64|752.43|744.83|30
1653945740000|2022-05-30 21:22:20|752.91|745.31|752.93|745.33|752.93|745.33|752.6|745|28
1653945750000|2022-05-30 21:22:30|752.92|745.32|753.33|745.73|753.34|745.74|752.74|745.14|18
1653945760000|2022-05-30 21:22:40|753.34|745.74|753.05|745.45|753.37|745.77|753|745.4|15
1653945770000|2022-05-30 21:22:50|753.07|745.47|753.44|745.84|753.46|745.86|752.91|745.31|30
1653945780000|2022-05-30 21:23:00|753.45|745.85|753.54|745.94|753.57|745.97|753.34|745.74|24
1653945790000|2022-05-30 21:23:10|753.55|745.95|753.85|746.25|753.86|746.26|753.55|745.95|12
1653945800000|2022-05-30 21:23:20|753.86|746.26|753.84|746.24|753.86|746.26|753.83|746.23|12
1653945810000|2022-05-30 21:23:30|753.81|746.21|753.41|745.81|753.81|746.21|753.35|745.75|22
1653945820000|2022-05-30 21:23:40|753.37|745.77|753.27|745.67|753.41|745.81|753.2|745.6|15
1653945830000|2022-05-30 21:23:50|753.29|745.69|753.34|745.74|753.49|745.89|752.92|745.32|20
1653945840000|2022-05-30 21:24:00|753.35|745.75|752.79|745.19|753.35|745.75|752.79|745.19|21
1653945850000|2022-05-30 21:24:10|752.78|745.18|751.68|744.08|752.78|745.18|751.52|743.92|26
1653945860000|2022-05-30 21:24:20|751.69|744.09|751.17|743.57|751.69|744.09|750.98|743.38|24
1653945870000|2022-05-30 21:24:30|751.15|743.55|751.23|743.63|751.25|743.65|751.11|743.51|23
1653945880000|2022-05-30 21:24:40|751.24|743.64|751.89|744.29|751.94|744.34|751.24|743.64|24
1653945890000|2022-05-30 21:24:50|751.94|744.34|752.36|744.76|752.47|744.87|751.88|744.28|25
1653945900000|2022-05-30 21:25:00|752.48|744.88|752.25|744.65|752.5|744.9|751.81|744.21|27
1653945910000|2022-05-30 21:25:10|752.26|744.66|750.93|743.33|752.26|744.66|750.8|743.2|33
1653945920000|2022-05-30 21:25:20|750.89|743.29|751.08|743.48|751.09|743.49|750.74|743.14|33
1653945930000|2022-05-30 21:25:30|750.99|743.39|750.99|743.39|751.08|743.48|750.72|743.12|29
1653945940000|2022-05-30 21:25:40|750.98|743.38|750.96|743.36|751.3|743.7|750.57|742.97|33
1653945950000|2022-05-30 21:25:50|750.91|743.31|750.9|743.3|751.05|743.45|750.54|742.94|30
1653945960000|2022-05-30 21:26:00|750.93|743.33|750.9|743.3|751|743.4|750.82|743.22|18
1653945970000|2022-05-30 21:26:10|750.92|743.32|750.54|742.94|750.95|743.35|750.52|742.92|23
1653945980000|2022-05-30 21:26:20|750.34|742.74|750.02|742.42|750.4|742.8|749.72|742.12|34
1653945990000|2022-05-30 21:26:30|750.01|742.41|749.77|742.17|750.09|742.49|749.77|742.17|14
1653946000000|2022-05-30 21:26:40|749.76|742.16|749.52|741.92|749.76|742.16|749.5|741.9|27
1653946010000|2022-05-30 21:26:50|749.5|741.9|749.96|742.36|749.98|742.38|749.47|741.87|10
1653946020000|2022-05-30 21:27:00|750|742.4|749.42|741.82|750|742.4|749.42|741.82|18
1653946030000|2022-05-30 21:27:10|749.41|741.81|749.82|742.22|749.84|742.24|749.41|741.81|23
1653946040000|2022-05-30 21:27:20|749.85|742.25|749.85|742.25|749.88|742.28|749.83|742.23|12
1653946050000|2022-05-30 21:27:30|749.84|742.24|749.9|742.3|749.92|742.32|749.84|742.24|9
1653946060000|2022-05-30 21:27:40|749.85|742.25|749.9|742.3|749.9|742.3|749.85|742.25|7
1653946070000|2022-05-30 21:27:50|749.89|742.29|749.87|742.27|749.89|742.29|749.87|742.27|5
1653946080000|2022-05-30 21:28:00|749.95|742.35|749.82|742.22|749.96|742.36|749.71|742.11|13
1653946090000|2022-05-30 21:28:10|749.88|742.28|749.59|741.99|749.89|742.29|749.5|741.9|16
1653946100000|2022-05-30 21:28:20|749.63|742.03|748.92|741.32|749.63|742.03|748.92|741.32|23
1653946110000|2022-05-30 21:28:30|748.6|741|748.86|741.26|748.94|741.34|748.5|740.9|27
1653946120000|2022-05-30 21:28:40|748.83|741.23|748.41|740.81|748.83|741.23|748.4|740.8|24
1653946130000|2022-05-30 21:28:50|748.45|740.85|748.4|740.8|748.56|740.96|748.36|740.76|23
1653946140000|2022-05-30 21:29:00|748.44|740.84|748.43|740.83|748.48|740.88|748.41|740.81|16
1653946150000|2022-05-30 21:29:10|748.49|740.89|748.78|741.18|748.78|741.18|748.17|740.57|25
1653946160000|2022-05-30 21:29:20|748.8|741.2|748.34|740.74|748.8|741.2|748.33|740.73|20
1653946170000|2022-05-30 21:29:30|748.63|741.03|748.27|740.67|748.63|741.03|748.23|740.63|17
1653946180000|2022-05-30 21:29:40|748.22|740.62|748.27|740.67|748.32|740.72|748.22|740.62|13
1653946190000|2022-05-30 21:29:50|748.26|740.66|748.23|740.63|748.26|740.66|748.21|740.61|13
1653946200000|2022-05-30 21:30:00|748.22|740.62|748.31|740.71|748.33|740.73|748.13|740.53|20
1653946210000|2022-05-30 21:30:10|748.34|740.74|748.34|740.74|748.4|740.8|748.2|740.6|18
1653946220000|2022-05-30 21:30:20|748.33|740.73|748.83|741.23|749.07|741.47|748.33|740.73|18
1653946230000|2022-05-30 21:30:30|748.84|741.24|748.85|741.25|748.86|741.26|748.82|741.22|16
1653946240000|2022-05-30 21:30:40|748.93|741.33|749.09|741.49|749.16|741.56|748.85|741.25|7
1653946250000|2022-05-30 21:30:50|749.14|741.54|749.16|741.56|749.28|741.68|749.07|741.47|13
1653946260000|2022-05-30 21:31:00|749.14|741.54|749.18|741.58|749.24|741.64|749.12|741.52|15
1653946270000|2022-05-30 21:31:10|749.17|741.57|749.12|741.52|749.18|741.58|749.12|741.52|7
1653946280000|2022-05-30 21:31:20|749.11|741.51|749.04|741.44|749.13|741.53|749.04|741.44|9
1653946290000|2022-05-30 21:31:30|749.06|741.46|749.18|741.58|749.48|741.88|749.04|741.44|24
1653946300000|2022-05-30 21:31:40|749.19|741.59|749.17|741.57|749.22|741.62|749.17|741.57|11
1653946310000|2022-05-30 21:31:50|749.18|741.58|749.24|741.64|749.28|741.68|749.18|741.58|11
1653946320000|2022-05-30 21:32:00|749.18|741.58|749.43|741.83|749.48|741.88|749.18|741.58|22
1653946330000|2022-05-30 21:32:10|749.42|741.82|749.48|741.88|749.51|741.91|749.41|741.81|17
1653946340000|2022-05-30 21:32:20|749.47|741.87|749.46|741.86|749.47|741.87|749.28|741.68|11
1653946350000|2022-05-30 21:32:30|749.48|741.88|749.44|741.84|749.5|741.9|749.43|741.83|10
1653946360000|2022-05-30 21:32:40|749.43|741.83|749.47|741.87|749.47|741.87|749.42|741.82|12
1653946370000|2022-05-30 21:32:50|749.46|741.86|749.32|741.72|749.55|741.95|749.32|741.72|14
1653946380000|2022-05-30 21:33:00|749.33|741.73|749.29|741.69|749.36|741.76|749.28|741.68|11
1653946390000|2022-05-30 21:33:10|749.28|741.68|749.22|741.62|749.28|741.68|749.22|741.62|13
1653946400000|2022-05-30 21:33:20|749.21|741.61|749.08|741.48|749.21|741.61|749.08|741.48|9
1653946410000|2022-05-30 21:33:30|749.05|741.45|749|741.4|749.08|741.48|749|741.4|8
1653946420000|2022-05-30 21:33:40|748.83|741.23|748.58|740.98|748.83|741.23|748.58|740.98|16
1653946430000|2022-05-30 21:33:50|748.59|740.99|748.46|740.86|748.59|740.99|748.44|740.84|10
1653946440000|2022-05-30 21:34:00|748.48|740.88|748.47|740.87|748.48|740.88|748.39|740.79|11
1653946450000|2022-05-30 21:34:10|748.45|740.85|748.73|741.13|748.84|741.24|748.42|740.82|18
1653946460000|2022-05-30 21:34:20|748.75|741.15|748.79|741.19|748.79|741.19|748.72|741.12|9
1653946470000|2022-05-30 21:34:30|748.78|741.18|748.78|741.18|748.78|741.18|748.78|741.18|1
1653946480000|2022-05-30 21:34:40|748.79|741.19|748.96|741.36|749.12|741.52|748.79|741.19|20
1653946490000|2022-05-30 21:34:50|748.97|741.37|749.06|741.46|749.07|741.47|748.97|741.37|12
1653946500000|2022-05-30 21:35:00|748.92|741.32|749|741.4|749.13|741.53|748.9|741.3|17
1653946510000|2022-05-30 21:35:10|748.94|741.34|749.19|741.59|749.2|741.6|748.94|741.34|14
1653946520000|2022-05-30 21:35:20|749.18|741.58|749.15|741.55|749.18|741.58|749.14|741.54|7
1653946530000|2022-05-30 21:35:30|749.14|741.54|749.12|741.52|749.15|741.55|749.11|741.51|19
1653946540000|2022-05-30 21:35:40|749.07|741.47|749.04|741.44|749.07|741.47|749.01|741.41|6
1653946550000|2022-05-30 21:35:50|749.08|741.48|749|741.4|749.08|741.48|749|741.4|5
1653946560000|2022-05-30 21:36:00|749.03|741.43|749.01|741.41|749.05|741.45|748.99|741.39|16
1653946570000|2022-05-30 21:36:10|749.03|741.43|749.05|741.45|749.11|741.51|749.03|741.43|11
1653946580000|2022-05-30 21:36:20|749.02|741.42|749.02|741.42|749.02|741.42|749.01|741.41|3
1653946590000|2022-05-30 21:36:30|749.05|741.45|748.62|741.02|749.05|741.45|748.61|741.01|15
1653946600000|2022-05-30 21:36:40|748.65|741.05|747.63|740.03|748.65|741.05|747.61|740.01|23
1653946610000|2022-05-30 21:36:50|747.62|740.02|747.19|739.59|747.62|740.02|747.19|739.59|23
1653946620000|2022-05-30 21:37:00|747.12|739.52|746.6|739|747.14|739.54|746.6|739|11
1653946630000|2022-05-30 21:37:10|746.35|738.75|745.92|738.32|746.44|738.84|745.85|738.25|24
1653946640000|2022-05-30 21:37:20|745.93|738.33|746.13|738.53|746.16|738.56|745.83|738.23|17
1653946650000|2022-05-30 21:37:30|746.04|738.44|746.27|738.67|746.31|738.71|745.98|738.38|23
1653946660000|2022-05-30 21:37:40|746.31|738.71|746.39|738.79|746.71|739.11|746.31|738.71|27
1653946670000|2022-05-30 21:37:50|746.36|738.76|746.55|738.95|746.67|739.07|746.22|738.62|19
1653946680000|2022-05-30 21:38:00|746.56|738.96|746.75|739.15|746.9|739.3|746.5|738.9|14
1653946690000|2022-05-30 21:38:10|746.76|739.16|746.76|739.16|746.79|739.19|746.75|739.15|13
1653946700000|2022-05-30 21:38:20|746.73|739.13|746.66|739.06|746.76|739.16|746.65|739.05|6
1653946710000|2022-05-30 21:38:30|746.65|739.05|746.67|739.07|746.67|739.07|746.65|739.05|4
1653946720000|2022-05-30 21:38:40|746.64|739.04|746.63|739.03|746.67|739.07|746.58|738.98|6
1653946730000|2022-05-30 21:38:50|746.58|738.98|746.62|739.02|746.76|739.16|746.58|738.98|5
1653946740000|2022-05-30 21:39:00|746.84|739.24|747.01|739.41|747.03|739.43|746.84|739.24|12
1653946750000|2022-05-30 21:39:10|747.03|739.43|747.03|739.43|747.04|739.44|747|739.4|11
1653946760000|2022-05-30 21:39:20|747.02|739.42|747.01|739.41|747.03|739.43|747|739.4|12
1653946770000|2022-05-30 21:39:30|747.04|739.44|747.05|739.45|747.05|739.45|747.04|739.44|10
1653946780000|2022-05-30 21:39:40|747.04|739.44|747.08|739.48|747.08|739.48|747.03|739.43|7
1653946790000|2022-05-30 21:39:50|747.07|739.47|746.29|738.69|747.13|739.53|746.29|738.69|15
1653946800000|2022-05-30 21:40:00|746.36|738.76|746.25|738.65|746.46|738.86|746.23|738.63|17
1653946810000|2022-05-30 21:40:10|746.28|738.68|746.31|738.71|746.38|738.78|746.28|738.68|7
1653946820000|2022-05-30 21:40:20|746.29|738.69|746.28|738.68|746.29|738.69|746.28|738.68|4
1653946830000|2022-05-30 21:40:30|746.3|738.7|746.6|739|746.6|739|746.3|738.7|14
1653946840000|2022-05-30 21:40:40|746.59|738.99|746.63|739.03|746.71|739.11|746.53|738.93|15
1653946850000|2022-05-30 21:40:50|746.65|739.05|746.36|738.76|746.65|739.05|746.36|738.76|11
1653946860000|2022-05-30 21:41:00|746.38|738.78|746.25|738.65|746.38|738.78|746.25|738.65|7
1653946870000|2022-05-30 21:41:10|746.27|738.67|746.27|738.67|746.3|738.7|746.26|738.66|7
1653946880000|2022-05-30 21:41:20|746.25|738.65|746.28|738.68|746.32|738.72|746.25|738.65|5
1653946890000|2022-05-30 21:41:30|746.31|738.71|746.32|738.72|746.32|738.72|746.31|738.71|2
1653946900000|2022-05-30 21:41:40|746.28|738.68|746.32|738.72|746.32|738.72|746.27|738.67|5
1653946920000|2022-05-30 21:42:00|746.3|738.7|745.92|738.32|746.3|738.7|745.76|738.16|11
1653946930000|2022-05-30 21:42:10|745.76|738.16|745.48|737.88|745.78|738.18|745.48|737.88|7
1653946940000|2022-05-30 21:42:20|745.42|737.82|745.64|738.04|745.64|738.04|745.42|737.82|5
1653946950000|2022-05-30 21:42:30|745.51|737.91|745.5|737.9|745.54|737.94|745.49|737.89|11
1653946960000|2022-05-30 21:42:40|745.31|737.71|745.33|737.73|745.4|737.8|745.3|737.7|8
1653946970000|2022-05-30 21:42:50|745.31|737.71|745.41|737.81|745.42|737.82|745.3|737.7|10
1653946980000|2022-05-30 21:43:00|745.4|737.8|745.2|737.6|745.4|737.8|745.16|737.56|18
1653946990000|2022-05-30 21:43:10|745.22|737.62|745.2|737.6|745.39|737.79|745.19|737.59|14
1653947000000|2022-05-30 21:43:20|745.21|737.61|744.96|737.36|745.21|737.61|744.8|737.2|20
1653947010000|2022-05-30 21:43:30|744.97|737.37|744.19|736.59|744.97|737.37|744.19|736.59|11
1653947020000|2022-05-30 21:43:40|744.2|736.6|744.46|736.86|744.53|736.93|744.2|736.6|11
1653947030000|2022-05-30 21:43:50|744.5|736.9|745.23|737.63|745.23|737.63|744.46|736.86|13
1653947040000|2022-05-30 21:44:00|745.26|737.66|745.3|737.7|745.36|737.76|745.23|737.63|16
1653947050000|2022-05-30 21:44:10|745.29|737.69|745.45|737.85|745.45|737.85|745.21|737.61|11
1653947060000|2022-05-30 21:44:20|745.42|737.82|745.34|737.74|745.45|737.85|745.26|737.66|15
1653947070000|2022-05-30 21:44:30|745.38|737.78|745.33|737.73|745.38|737.78|745.25|737.65|5
1653947080000|2022-05-30 21:44:40|745.32|737.72|745.46|737.86|745.55|737.95|745.32|737.72|19
1653947090000|2022-05-30 21:44:50|745.59|737.99|745.52|737.92|745.68|738.08|745.52|737.92|16
1653947100000|2022-05-30 21:45:00|745.53|737.93|745.56|737.96|745.58|737.98|745.44|737.84|12
1653947110000|2022-05-30 21:45:10|745.55|737.95|745.16|737.56|745.55|737.95|745.15|737.55|15
1653947120000|2022-05-30 21:45:20|745.17|737.57|745.23|737.63|745.25|737.65|745.15|737.55|17
1653947130000|2022-05-30 21:45:30|745.22|737.62|745.16|737.56|745.22|737.62|745.14|737.54|17
1653947140000|2022-05-30 21:45:40|745.18|737.58|745.09|737.49|745.18|737.58|745.09|737.49|8
1653947150000|2022-05-30 21:45:50|745.12|737.52|744.7|737.1|745.13|737.53|744.67|737.07|14
1653947160000|2022-05-30 21:46:00|744.67|737.07|744.76|737.16|744.78|737.18|744.67|737.07|10
1653947170000|2022-05-30 21:46:10|744.33|736.73|744.22|736.62|744.33|736.73|744.21|736.61|11
1653947180000|2022-05-30 21:46:20|744.21|736.61|743.88|736.28|744.23|736.63|743.88|736.28|15
1653947190000|2022-05-30 21:46:30|743.82|736.22|743.04|735.44|743.82|736.22|742.82|735.22|17
1653947200000|2022-05-30 21:46:40|743.05|735.45|743.04|735.44|743.16|735.56|743.03|735.43|11
1653947210000|2022-05-30 21:46:50|743.16|735.56|742.93|735.33|743.16|735.56|742.92|735.32|13
1653947220000|2022-05-30 21:47:00|742.94|735.34|743.02|735.42|743.06|735.46|742.91|735.31|19
1653947230000|2022-05-30 21:47:10|743.01|735.41|742.98|735.38|743.03|735.43|742.9|735.3|12
1653947240000|2022-05-30 21:47:20|743.02|735.42|743.17|735.57|743.24|735.64|742.88|735.28|21
1653947250000|2022-05-30 21:47:30|743.18|735.58|743.74|736.14|743.74|736.14|743.11|735.51|20
1653947260000|2022-05-30 21:47:40|743.72|736.12|743.68|736.08|743.82|736.22|743.55|735.95|25
1653947270000|2022-05-30 21:47:50|743.73|736.13|743.67|736.07|743.76|736.16|743.62|736.02|21
1653947280000|2022-05-30 21:48:00|743.68|736.08|743.88|736.28|743.93|736.33|743.62|736.02|23
1653947290000|2022-05-30 21:48:10|743.89|736.29|743.73|736.13|743.89|736.29|743.67|736.07|21
1653947300000|2022-05-30 21:48:20|743.7|736.1|743.74|736.14|743.79|736.19|743.7|736.1|14
1653947310000|2022-05-30 21:48:30|743.75|736.15|743.65|736.05|743.78|736.18|743.65|736.05|9
1653947320000|2022-05-30 21:48:40|743.66|736.06|743.66|736.06|743.68|736.08|743.6|736|13
1653947330000|2022-05-30 21:48:50|743.65|736.05|743.49|735.89|743.91|736.31|743.49|735.89|15
1653947340000|2022-05-30 21:49:00|743.52|735.92|743.59|735.99|743.6|736|743.52|735.92|5
1653947350000|2022-05-30 21:49:10|743.6|736|743.46|735.86|743.61|736.01|743.46|735.86|4
1653947360000|2022-05-30 21:49:20|743.45|735.85|743.61|736.01|743.64|736.04|743.45|735.85|7
1653947370000|2022-05-30 21:49:30|743.57|735.97|743.54|735.94|743.59|735.99|743.54|735.94|6
1653947380000|2022-05-30 21:49:40|743.37|735.77|743.41|735.81|743.41|735.81|743.37|735.77|4
1653947390000|2022-05-30 21:49:50|743.38|735.78|743.42|735.82|743.42|735.82|743.37|735.77|9
1653947400000|2022-05-30 21:50:00|743.47|735.87|743.51|735.91|743.51|735.91|743.47|735.87|2
1653947410000|2022-05-30 21:50:10|743.47|735.87|743.52|735.92|743.52|735.92|743.47|735.87|7
1653947420000|2022-05-30 21:50:20|743.48|735.88|743.48|735.88|743.52|735.92|743.48|735.88|5
1653947430000|2022-05-30 21:50:30|743.49|735.89|743.51|735.91|743.54|735.94|743.49|735.89|10
1653947440000|2022-05-30 21:50:40|743.48|735.88|743.56|735.96|743.56|735.96|743.46|735.86|12
1653947450000|2022-05-30 21:50:50|743.52|735.92|743.73|736.13|743.73|736.13|743.52|735.92|10
1653947460000|2022-05-30 21:51:00|743.53|735.93|743.67|736.07|743.67|736.07|743.52|735.92|17
1653947470000|2022-05-30 21:51:10|743.46|735.86|743.71|736.11|744.21|736.61|743.46|735.86|14
1653947480000|2022-05-30 21:51:20|743.73|736.13|743.9|736.3|743.9|736.3|743.73|736.13|2
1653947490000|2022-05-30 21:51:30|743.89|736.29|744.35|736.75|744.35|736.75|743.89|736.29|13
1653947500000|2022-05-30 21:51:40|744.33|736.73|744.44|736.84|744.44|736.84|744.33|736.73|5
1653947510000|2022-05-30 21:51:50|744.5|736.9|744.51|736.91|744.51|736.91|744.5|736.9|4
1653947520000|2022-05-30 21:52:00|744.5|736.9|744.48|736.88|744.5|736.9|744.4|736.8|6
1653947530000|2022-05-30 21:52:10|744.47|736.87|744.38|736.78|744.48|736.88|744.38|736.78|10
1653947540000|2022-05-30 21:52:20|744.39|736.79|744.27|736.67|744.39|736.79|744.21|736.61|6
1653947550000|2022-05-30 21:52:30|744.3|736.7|744.27|736.67|744.3|736.7|744.27|736.67|2
1653947560000|2022-05-30 21:52:40|744.26|736.66|744.26|736.66|744.3|736.7|744.26|736.66|5
1653947570000|2022-05-30 21:52:50|744.24|736.64|744.24|736.64|744.24|736.64|744.24|736.64|1
1653947580000|2022-05-30 21:53:00|744.16|736.56|744.16|736.56|744.16|736.56|744.16|736.56|1
1653947590000|2022-05-30 21:53:10|744.05|736.45|744.01|736.41|744.05|736.45|744.01|736.41|3
1653947600000|2022-05-30 21:53:20|743.98|736.38|743.97|736.37|744.01|736.41|743.96|736.36|6
1653947610000|2022-05-30 21:53:30|743.96|736.36|743.85|736.25|743.98|736.38|743.57|735.97|16
1653947620000|2022-05-30 21:53:40|743.84|736.24|743.74|736.14|743.85|736.25|743.73|736.13|5
1653947630000|2022-05-30 21:53:50|743.72|736.12|743.9|736.3|743.9|736.3|743.72|736.12|12
1653947640000|2022-05-30 21:54:00|743.89|736.29|744.41|736.81|744.41|736.81|743.89|736.29|13
1653947650000|2022-05-30 21:54:10|744.35|736.75|744.2|736.6|744.35|736.75|744.15|736.55|6
1653947660000|2022-05-30 21:54:20|744.16|736.56|744.16|736.56|744.16|736.56|744.16|736.56|1
1653947680000|2022-05-30 21:54:40|744.15|736.55|744.37|736.77|744.37|736.77|744.14|736.54|4
1653947690000|2022-05-30 21:54:50|744.36|736.76|744.36|736.76|744.36|736.76|744.36|736.76|1
1653947700000|2022-05-30 21:55:00|744.39|736.79|744.35|736.75|744.39|736.79|744.29|736.69|4
1653947710000|2022-05-30 21:55:10|744.38|736.78|744.38|736.78|744.38|736.78|744.38|736.78|1
1653947730000|2022-05-30 21:55:30|744.35|736.75|744.35|736.75|744.35|736.75|744.35|736.75|1
1653947740000|2022-05-30 21:55:40|744.51|736.91|744.37|736.77|744.51|736.91|744.37|736.77|3
1653947750000|2022-05-30 21:55:50|744.35|736.75|744.31|736.71|744.35|736.75|744.31|736.71|2
1653947760000|2022-05-30 21:56:00|744.51|736.91|744.51|736.91|744.51|736.91|744.51|736.91|1
1653947770000|2022-05-30 21:56:10|744.52|736.92|745.53|737.93|745.53|737.93|744.52|736.92|12
1653947780000|2022-05-30 21:56:20|745.54|737.94|745.3|737.7|745.54|737.94|745.3|737.7|5
1653947790000|2022-05-30 21:56:30|745.23|737.63|745.41|737.81|745.5|737.9|745.23|737.63|5
1653947800000|2022-05-30 21:56:40|745.42|737.82|745.8|738.2|745.88|738.28|745.42|737.82|11
1653947810000|2022-05-30 21:56:50|745.84|738.24|745.97|738.37|745.97|738.37|745.78|738.18|5
1653947820000|2022-05-30 21:57:00|745.62|738.02|745.81|738.21|745.81|738.21|745.48|737.88|12
1653947830000|2022-05-30 21:57:10|745.59|737.99|745.81|738.21|745.81|738.21|745.52|737.92|9
1653947840000|2022-05-30 21:57:20|745.8|738.2|747.03|739.43|747.03|739.43|745.8|738.2|21
1653947850000|2022-05-30 21:57:30|747.01|739.41|747.4|739.8|747.89|740.29|747.01|739.41|30
1653947860000|2022-05-30 21:57:40|747.2|739.6|748.01|740.41|748.01|740.41|747.13|739.53|20
1653947870000|2022-05-30 21:57:50|748|740.4|748|740.4|748.06|740.46|748|740.4|5
1653947880000|2022-05-30 21:58:00|748.01|740.41|747.74|740.14|748.01|740.41|747.56|739.96|25
1653947890000|2022-05-30 21:58:10|747.73|740.13|747.88|740.28|747.89|740.29|747.66|740.06|18
1653947900000|2022-05-30 21:58:20|747.86|740.26|747.95|740.35|747.96|740.36|747.58|739.98|17
1653947910000|2022-05-30 21:58:30|747.94|740.34|747.95|740.35|747.96|740.36|747.9|740.3|11
1653947920000|2022-05-30 21:58:40|747.94|740.34|748.02|740.42|748.06|740.46|747.9|740.3|12
1653947930000|2022-05-30 21:58:50|748.04|740.44|748.02|740.42|748.09|740.49|748.01|740.41|12
1653947940000|2022-05-30 21:59:00|748.01|740.41|748.02|740.42|748.08|740.48|747.91|740.31|14
1653947950000|2022-05-30 21:59:10|748.01|740.41|748.11|740.51|748.23|740.63|748.01|740.41|9
1653947960000|2022-05-30 21:59:20|748.1|740.5|748.18|740.58|748.18|740.58|748.08|740.48|3
1653947970000|2022-05-30 21:59:30|748.17|740.57|748.39|740.79|748.39|740.79|748.17|740.57|4
1653947980000|2022-05-30 21:59:40|748.45|740.85|748.62|741.02|748.79|741.19|748.44|740.84|14
1653947990000|2022-05-30 21:59:50|748.63|741.03|749.06|741.46|749.06|741.46|748.63|741.03|14
1653948000000|2022-05-30 22:00:00|749.11|741.51|749.89|742.29|749.89|742.29|749.11|741.51|29
1653948010000|2022-05-30 22:00:10|749.9|742.3|749.98|742.38|750|742.4|749.74|742.14|16
1653948020000|2022-05-30 22:00:20|750.01|742.41|750.31|742.71|750.34|742.74|750.01|742.41|11
1653948030000|2022-05-30 22:00:30|750.49|742.89|751.21|743.61|751.21|743.61|750.49|742.89|13
1653948040000|2022-05-30 22:00:40|751.19|743.59|751.06|743.46|751.23|743.63|751.06|743.46|25
1653948050000|2022-05-30 22:00:50|751.09|743.49|751.04|743.44|751.13|743.53|750.97|743.37|14
1653948060000|2022-05-30 22:01:00|751.02|743.42|751.09|743.49|751.16|743.56|751.02|743.42|21
1653948070000|2022-05-30 22:01:10|751.1|743.5|750.29|742.69|751.1|743.5|750.29|742.69|22
1653948080000|2022-05-30 22:01:20|750.28|742.68|750.36|742.76|750.41|742.81|750.28|742.68|16
1653948090000|2022-05-30 22:01:30|750.42|742.82|750.94|743.34|750.99|743.39|750.35|742.75|22
1653948100000|2022-05-30 22:01:40|751|743.4|750.83|743.23|751|743.4|750.83|743.23|11
1653948110000|2022-05-30 22:01:50|750.82|743.22|750.43|742.83|750.98|743.38|750.43|742.83|16
1653948120000|2022-05-30 22:02:00|750.42|742.82|749.9|742.3|750.43|742.83|749.82|742.22|27
1653948130000|2022-05-30 22:02:10|749.54|741.94|750.19|742.59|750.19|742.59|749.25|741.65|17
1653948140000|2022-05-30 22:02:20|750.16|742.56|750.09|742.49|750.29|742.69|750.04|742.44|13
1653948150000|2022-05-30 22:02:30|750.1|742.5|749.29|741.69|750.22|742.62|749.27|741.67|28
1653948160000|2022-05-30 22:02:40|749.3|741.7|749.14|741.54|749.33|741.73|748.5|740.9|27
1653948170000|2022-05-30 22:02:50|749.18|741.58|749.32|741.72|749.89|742.29|749.14|741.54|26
1653948180000|2022-05-30 22:03:00|749.31|741.71|749.28|741.68|749.35|741.75|749.14|741.54|10
1653948190000|2022-05-30 22:03:10|749.26|741.66|748.69|741.09|749.27|741.67|748.61|741.01|21
1653948200000|2022-05-30 22:03:20|748.6|741|749.05|741.45|749.09|741.49|748.5|740.9|25
1653948210000|2022-05-30 22:03:30|749.09|741.49|749.23|741.63|749.23|741.63|749.06|741.46|16
1653948220000|2022-05-30 22:03:40|749.22|741.62|749.38|741.78|749.38|741.78|749.21|741.61|11
1653948230000|2022-05-30 22:03:50|749.36|741.76|749.61|742.01|749.63|742.03|749.36|741.76|16
1653948240000|2022-05-30 22:04:00|749.45|741.85|749.19|741.59|749.45|741.85|749.17|741.57|16
1653948250000|2022-05-30 22:04:10|749.17|741.57|749.18|741.58|749.18|741.58|749.09|741.49|11
1653948260000|2022-05-30 22:04:20|749.24|741.64|749.2|741.6|749.24|741.64|749.14|741.54|13
1653948270000|2022-05-30 22:04:30|749.15|741.55|749.05|741.45|749.15|741.55|749.05|741.45|6
1653948280000|2022-05-30 22:04:40|749.02|741.42|749.09|741.49|749.09|741.49|748.93|741.33|11
1653948290000|2022-05-30 22:04:50|748.44|740.84|748.22|740.62|748.44|740.84|748.22|740.62|11
1653948300000|2022-05-30 22:05:00|748.24|740.64|747.75|740.15|748.24|740.64|747.37|739.77|26
1653948310000|2022-05-30 22:05:10|747.76|740.16|747.98|740.38|748.13|740.53|747.75|740.15|14
1653948320000|2022-05-30 22:05:20|748.03|740.43|747.93|740.33|748.12|740.52|747.91|740.31|17
1653948330000|2022-05-30 22:05:30|747.98|740.38|748.08|740.48|748.11|740.51|747.88|740.28|15
1653948340000|2022-05-30 22:05:40|748.11|740.51|748.39|740.79|748.44|740.84|748.09|740.49|14
1653948350000|2022-05-30 22:05:50|748.37|740.77|748.28|740.68|748.42|740.82|748.26|740.66|16
1653948360000|2022-05-30 22:06:00|748.31|740.71|748.22|740.62|748.33|740.73|748.16|740.56|11
1653948370000|2022-05-30 22:06:10|748.16|740.56|747.99|740.39|748.17|740.57|747.99|740.39|7
1653948380000|2022-05-30 22:06:20|748.01|740.41|747.91|740.31|748.01|740.41|747.9|740.3|9
1653948390000|2022-05-30 22:06:30|747.88|740.28|748.45|740.85|748.45|740.85|747.77|740.17|22
1653948400000|2022-05-30 22:06:40|748.37|740.77|748.51|740.91|748.59|740.99|748.37|740.77|12
1653948410000|2022-05-30 22:06:50|748.57|740.97|748.31|740.71|748.57|740.97|748.29|740.69|14
1653948420000|2022-05-30 22:07:00|748.33|740.73|748.42|740.82|748.43|740.83|748.33|740.73|9
1653948430000|2022-05-30 22:07:10|748.36|740.76|748.24|740.64|748.36|740.76|748.23|740.63|11
1653948440000|2022-05-30 22:07:20|748.23|740.63|748.33|740.73|748.33|740.73|748.18|740.58|19
1653948450000|2022-05-30 22:07:30|748.31|740.71|748.9|741.3|748.94|741.34|748.3|740.7|19
1653948460000|2022-05-30 22:07:40|748.95|741.35|749.09|741.49|749.09|741.49|748.95|741.35|19
1653948470000|2022-05-30 22:07:50|749.13|741.53|749.12|741.52|749.15|741.55|749.08|741.48|14
1653948480000|2022-05-30 22:08:00|749.11|741.51|748.43|740.83|749.14|741.54|748.4|740.8|15
1653948490000|2022-05-30 22:08:10|748.42|740.82|748.42|740.82|748.43|740.83|748.41|740.81|7
1653948500000|2022-05-30 22:08:20|748.43|740.83|748.83|741.23|748.87|741.27|748.31|740.71|15
1653948510000|2022-05-30 22:08:30|748.82|741.22|748.82|741.22|748.87|741.27|748.82|741.22|8
1653948520000|2022-05-30 22:08:40|748.68|741.08|748.82|741.22|748.84|741.24|748.68|741.08|9
1653948530000|2022-05-30 22:08:50|748.8|741.2|749.32|741.72|749.5|741.9|748.8|741.2|24
1653948540000|2022-05-30 22:09:00|749.34|741.74|749.59|741.99|749.61|742.01|749.3|741.7|23
1653948550000|2022-05-30 22:09:10|749.56|741.96|749.31|741.71|749.56|741.96|749.26|741.66|22
1653948560000|2022-05-30 22:09:20|749.27|741.67|749.74|742.14|749.76|742.16|749.27|741.67|23
1653948570000|2022-05-30 22:09:30|749.76|742.16|749.69|742.09|749.85|742.25|749.53|741.93|17
1653948580000|2022-05-30 22:09:40|749.75|742.15|749.77|742.17|749.78|742.18|749.75|742.15|6
1653948590000|2022-05-30 22:09:50|749.73|742.13|749.98|742.38|750|742.4|749.72|742.12|16
1653948600000|2022-05-30 22:10:00|749.99|742.39|750.06|742.46|750.11|742.51|749.96|742.36|22
1653948610000|2022-05-30 22:10:10|750.09|742.49|750.1|742.5|750.17|742.57|749.99|742.39|13
1653948620000|2022-05-30 22:10:20|750.06|742.46|749.36|741.76|750.11|742.51|749.33|741.73|21
1653948630000|2022-05-30 22:10:30|749.28|741.68|749.11|741.51|749.29|741.69|749.11|741.51|13
1653948640000|2022-05-30 22:10:40|749.1|741.5|749.1|741.5|749.11|741.51|749.1|741.5|3
1653948650000|2022-05-30 22:10:50|749.09|741.49|749.03|741.43|749.11|741.51|748.93|741.33|19
1653948660000|2022-05-30 22:11:00|749.02|741.42|748.5|740.9|749.02|741.42|748.5|740.9|12
1653948670000|2022-05-30 22:11:10|748.52|740.92|748.39|740.79|748.52|740.92|748.39|740.79|6
1653948680000|2022-05-30 22:11:20|748.38|740.78|748.5|740.9|748.5|740.9|748.38|740.78|10
1653948690000|2022-05-30 22:11:30|748.44|740.84|749.05|741.45|749.06|741.46|748.42|740.82|11
1653948700000|2022-05-30 22:11:40|749.01|741.41|748.44|740.84|749.01|741.41|748.43|740.83|15
1653948710000|2022-05-30 22:11:50|748.36|740.76|747.78|740.18|748.37|740.77|747.78|740.18|19
1653948720000|2022-05-30 22:12:00|747.77|740.17|747.37|739.77|747.77|740.17|747.37|739.77|16
1653948730000|2022-05-30 22:12:10|747.42|739.82|747.36|739.76|747.42|739.82|747.34|739.74|8
1653948750000|2022-05-30 22:12:30|747.31|739.71|748.06|740.46|748.14|740.54|747.31|739.71|20
1653948760000|2022-05-30 22:12:40|748.24|740.64|748.17|740.57|748.25|740.65|747.95|740.35|19
1653948770000|2022-05-30 22:12:50|748.21|740.61|748.43|740.83|748.6|741|747.97|740.37|18
1653948780000|2022-05-30 22:13:00|748.41|740.81|748.39|740.79|748.73|741.13|748.33|740.73|14
1653948790000|2022-05-30 22:13:10|748.47|740.87|748.37|740.77|748.47|740.87|748.35|740.75|8
1653948800000|2022-05-30 22:13:20|748.38|740.78|748.69|741.09|748.69|741.09|748.36|740.76|10
1653948810000|2022-05-30 22:13:30|748.68|741.08|748.64|741.04|748.72|741.12|748.62|741.02|11
1653948820000|2022-05-30 22:13:40|748.56|740.96|748.59|740.99|748.66|741.06|748.54|740.94|13
1653948830000|2022-05-30 22:13:50|748.6|741|748.58|740.98|748.6|741|748.55|740.95|7
1653948840000|2022-05-30 22:14:00|748.63|741.03|748.3|740.7|748.63|741.03|748.27|740.67|14
1653948850000|2022-05-30 22:14:10|748.29|740.69|748.28|740.68|748.29|740.69|748.24|740.64|6
1653948860000|2022-05-30 22:14:20|748.27|740.67|748.28|740.68|748.32|740.72|748.26|740.66|16
1653948870000|2022-05-30 22:14:30|748.26|740.66|748.3|740.7|748.31|740.71|748.25|740.65|7
1653948880000|2022-05-30 22:14:40|748.31|740.71|748.23|740.63|748.31|740.71|748.23|740.63|11
1653948890000|2022-05-30 22:14:50|748.13|740.53|748.13|740.53|748.13|740.53|748.13|740.53|1
1653948900000|2022-05-30 22:15:00|748.14|740.54|748.18|740.58|748.22|740.62|748.14|740.54|18
1653948910000|2022-05-30 22:15:10|748.19|740.59|748.17|740.57|748.2|740.6|748.17|740.57|4
1653948920000|2022-05-30 22:15:20|748.2|740.6|748.71|741.11|748.85|741.25|748.2|740.6|17
1653948930000|2022-05-30 22:15:30|748.72|741.12|748.81|741.21|748.83|741.23|748.61|741.01|17
1653948940000|2022-05-30 22:15:40|748.82|741.22|748.9|741.3|749.01|741.41|748.77|741.17|19
1653948950000|2022-05-30 22:15:50|748.81|741.21|748.99|741.39|749.03|741.43|748.72|741.12|15
1653948960000|2022-05-30 22:16:00|748.98|741.38|749.16|741.56|749.16|741.56|748.98|741.38|18
1653948970000|2022-05-30 22:16:10|748.97|741.37|748.21|740.61|748.97|741.37|748.13|740.53|22
1653948980000|2022-05-30 22:16:20|748.2|740.6|748.23|740.63|748.24|740.64|748.2|740.6|13
1653948990000|2022-05-30 22:16:30|748.22|740.62|747.86|740.26|748.25|740.65|747.86|740.26|13
1653949000000|2022-05-30 22:16:40|747.78|740.18|747.94|740.34|747.94|740.34|747.59|739.99|18
1653949010000|2022-05-30 22:16:50|747.95|740.35|747.84|740.24|747.95|740.35|747.84|740.24|10
1653949020000|2022-05-30 22:17:00|747.95|740.35|747.74|740.14|747.95|740.35|747.55|739.95|17
1653949030000|2022-05-30 22:17:10|747.73|740.13|747.36|739.76|747.73|740.13|747.35|739.75|20
1653949040000|2022-05-30 22:17:20|747.35|739.75|747.28|739.68|747.38|739.78|747.28|739.68|12
1653949050000|2022-05-30 22:17:30|747.27|739.67|747.29|739.69|747.3|739.7|747.27|739.67|3
1653949060000|2022-05-30 22:17:40|747.27|739.67|746.89|739.29|747.3|739.7|746.08|738.48|29
1653949070000|2022-05-30 22:17:50|746.8|739.2|747.77|740.17|747.77|740.17|746.5|738.9|33
1653949080000|2022-05-30 22:18:00|747.64|740.04|747.68|740.08|747.75|740.15|747.55|739.95|22
1653949090000|2022-05-30 22:18:10|747.73|740.13|746.57|738.97|747.73|740.13|746.43|738.83|27
1653949100000|2022-05-30 22:18:20|746.58|738.98|746.26|738.66|746.96|739.36|746.26|738.66|28
1653949110000|2022-05-30 22:18:30|746.24|738.64|745.53|737.93|747.03|739.43|745.53|737.93|24
1653949120000|2022-05-30 22:18:40|745.84|738.24|746.4|738.8|746.45|738.85|745.84|738.24|16
1653949130000|2022-05-30 22:18:50|746.37|738.77|746.55|738.95|746.56|738.96|746.3|738.7|18
1653949140000|2022-05-30 22:19:00|746.54|738.94|746.18|738.58|746.54|738.94|746.16|738.56|13
1653949150000|2022-05-30 22:19:10|746.19|738.59|745.98|738.38|746.22|738.62|745.97|738.37|18
1653949160000|2022-05-30 22:19:20|746.02|738.42|746.33|738.73|746.38|738.78|745.98|738.38|16
1653949170000|2022-05-30 22:19:30|746.23|738.63|746.49|738.89|746.52|738.92|746.22|738.62|18
1653949180000|2022-05-30 22:19:40|746.5|738.9|746.62|739.02|746.64|739.04|746.49|738.89|10
1653949190000|2022-05-30 22:19:50|746.66|739.06|746.96|739.36|746.96|739.36|746.62|739.02|8
1653949200000|2022-05-30 22:20:00|746.93|739.33|746.94|739.34|747.16|739.56|746.8|739.2|21
1653949210000|2022-05-30 22:20:10|746.92|739.32|746.87|739.27|746.95|739.35|746.84|739.24|8
1653949220000|2022-05-30 22:20:20|746.89|739.29|747|739.4|747|739.4|746.85|739.25|9
1653949230000|2022-05-30 22:20:30|747.03|739.43|746.89|739.29|747.03|739.43|746.89|739.29|7
1653949240000|2022-05-30 22:20:40|746.87|739.27|746.97|739.37|746.97|739.37|746.87|739.27|12
1653949250000|2022-05-30 22:20:50|746.93|739.33|746.88|739.28|747.12|739.52|746.86|739.26|12
1653949260000|2022-05-30 22:21:00|746.87|739.27|747.32|739.72|747.32|739.72|746.87|739.27|17
1653949270000|2022-05-30 22:21:10|747.33|739.73|747.4|739.8|747.44|739.84|747.33|739.73|10
1653949280000|2022-05-30 22:21:20|747.41|739.81|747.66|740.06|747.71|740.11|747.37|739.77|10
1653949290000|2022-05-30 22:21:30|747.67|740.07|747.86|740.26|747.86|740.26|747.5|739.9|19
1653949300000|2022-05-30 22:21:40|747.96|740.36|748.51|740.91|748.54|740.94|747.83|740.23|20
1653949310000|2022-05-30 22:21:50|748.52|740.92|748.02|740.42|748.59|740.99|747.97|740.37|18
1653949320000|2022-05-30 22:22:00|748.01|740.41|748.17|740.57|748.76|741.16|748|740.4|18
1653949330000|2022-05-30 22:22:10|748.15|740.55|748.2|740.6|748.21|740.61|747.92|740.32|21
1653949340000|2022-05-30 22:22:20|748.22|740.62|748.23|740.63|748.27|740.67|748.16|740.56|14
1653949350000|2022-05-30 22:22:30|748.24|740.64|748.25|740.65|748.25|740.65|748.21|740.61|7
1653949360000|2022-05-30 22:22:40|748.23|740.63|748.2|740.6|748.44|740.84|748.2|740.6|20
1653949370000|2022-05-30 22:22:50|748.25|740.65|748.52|740.92|748.54|740.94|748.25|740.65|7
1653949380000|2022-05-30 22:23:00|748.42|740.82|748.47|740.87|748.56|740.96|748.39|740.79|20
1653949390000|2022-05-30 22:23:10|748.53|740.93|748.57|740.97|748.57|740.97|748.53|740.93|4
1653949400000|2022-05-30 22:23:20|748.58|740.98|748.58|740.98|748.61|741.01|748.57|740.97|6
1653949410000|2022-05-30 22:23:30|748.61|741.01|748.24|740.64|748.74|741.14|748.24|740.64|19
1653949420000|2022-05-30 22:23:40|748.28|740.68|748.32|740.72|748.34|740.74|748.27|740.67|14
1653949430000|2022-05-30 22:23:50|748.33|740.73|748.32|740.72|748.34|740.74|748.29|740.69|9
1653949440000|2022-05-30 22:24:00|748.3|740.7|748.3|740.7|748.3|740.7|748.3|740.7|1
1653949450000|2022-05-30 22:24:10|748.35|740.75|748.44|740.84|748.47|740.87|748.35|740.75|11
1653949460000|2022-05-30 22:24:20|748.43|740.83|748.31|740.71|748.43|740.83|748.31|740.71|7
1653949470000|2022-05-30 22:24:30|748.3|740.7|748.68|741.08|748.68|741.08|748.29|740.69|10
1653949480000|2022-05-30 22:24:40|748.66|741.06|748.77|741.17|748.96|741.36|748.64|741.04|13
1653949490000|2022-05-30 22:24:50|748.75|741.15|748.33|740.73|748.92|741.32|748.33|740.73|10
1653949500000|2022-05-30 22:25:00|748.32|740.72|748.62|741.02|748.62|741.02|748.27|740.67|11
1653949510000|2022-05-30 22:25:10|748.63|741.03|748.58|740.98|748.64|741.04|748.58|740.98|4
1653949520000|2022-05-30 22:25:20|748.63|741.03|748.69|741.09|748.69|741.09|748.58|740.98|7
1653949530000|2022-05-30 22:25:30|748.7|741.1|748.63|741.03|748.75|741.15|748.63|741.03|6
1653949540000|2022-05-30 22:25:40|748.62|741.02|748.93|741.33|748.93|741.33|748.54|740.94|11
1653949550000|2022-05-30 22:25:50|749.24|741.64|749.58|741.98|749.67|742.07|749.24|741.64|27
1653949560000|2022-05-30 22:26:00|749.56|741.96|749.21|741.61|749.56|741.96|749.21|741.61|14
1653949570000|2022-05-30 22:26:10|749.2|741.6|749.34|741.74|749.44|741.84|749.2|741.6|14
1653949580000|2022-05-30 22:26:20|749.31|741.71|749.4|741.8|749.5|741.9|749.31|741.71|11
1653949590000|2022-05-30 22:26:30|749.36|741.76|749.33|741.73|749.37|741.77|749.25|741.65|17
1653949600000|2022-05-30 22:26:40|749.35|741.75|749.28|741.68|749.45|741.85|749.28|741.68|18
1653949610000|2022-05-30 22:26:50|749.29|741.69|749.29|741.69|749.3|741.7|749.25|741.65|9
1653949620000|2022-05-30 22:27:00|749.3|741.7|749.21|741.61|749.32|741.72|749.17|741.57|13
1653949630000|2022-05-30 22:27:10|749.2|741.6|749.24|741.64|749.24|741.64|749.2|741.6|17
1653949640000|2022-05-30 22:27:20|749.25|741.65|749.29|741.69|749.29|741.69|749.25|741.65|4
1653949650000|2022-05-30 22:27:30|749.34|741.74|749.33|741.73|749.35|741.75|749.33|741.73|4
1653949660000|2022-05-30 22:27:40|749.31|741.71|749.36|741.76|749.36|741.76|749.16|741.56|8
1653949670000|2022-05-30 22:27:50|749.32|741.72|749.25|741.65|749.32|741.72|749.25|741.65|3
1653949680000|2022-05-30 22:28:00|749.29|741.69|749.35|741.75|749.38|741.78|749.29|741.69|9
1653949690000|2022-05-30 22:28:10|749.33|741.73|749.4|741.8|749.46|741.86|749.32|741.72|10
1653949700000|2022-05-30 22:28:20|749.42|741.82|748.43|740.83|749.42|741.82|748.42|740.82|22
1653949710000|2022-05-30 22:28:30|748.42|740.82|748.44|740.84|748.47|740.87|748.42|740.82|7
1653949720000|2022-05-30 22:28:40|748.46|740.86|748.46|740.86|748.46|740.86|748.44|740.84|9
1653949730000|2022-05-30 22:28:50|748.45|740.85|748.33|740.73|748.46|740.86|748.33|740.73|6
1653949740000|2022-05-30 22:29:00|748.37|740.77|748.33|740.73|748.37|740.77|748.33|740.73|7
1653949750000|2022-05-30 22:29:10|748.28|740.68|748.09|740.49|748.28|740.68|748.09|740.49|6
1653949760000|2022-05-30 22:29:20|748.06|740.46|748.12|740.52|748.12|740.52|748.06|740.46|3
1653949770000|2022-05-30 22:29:30|748.47|740.87|748.47|740.87|748.87|741.27|748.4|740.8|26
1653949780000|2022-05-30 22:29:40|748.45|740.85|748.53|740.93|748.74|741.14|748.38|740.78|28
1653949790000|2022-05-30 22:29:50|748.54|740.94|748.51|740.91|748.63|741.03|748.42|740.82|12
1653949800000|2022-05-30 22:30:00|748.45|740.85|748.59|740.99|748.6|741|748.45|740.85|9
1653949810000|2022-05-30 22:30:10|748.49|740.89|748.43|740.83|748.5|740.9|748.43|740.83|7
1653949820000|2022-05-30 22:30:20|748.44|740.84|748.59|740.99|748.6|741|748.44|740.84|11
1653949830000|2022-05-30 22:30:30|748.57|740.97|748.62|741.02|748.74|741.14|748.45|740.85|14
1653949840000|2022-05-30 22:30:40|748.37|740.77|748.42|740.82|748.45|740.85|748.37|740.77|6
1653949850000|2022-05-30 22:30:50|748.4|740.8|748.43|740.83|748.45|740.85|748.4|740.8|8
1653949860000|2022-05-30 22:31:00|748.36|740.76|748.36|740.76|748.39|740.79|748.36|740.76|4
1653949870000|2022-05-30 22:31:10|748.38|740.78|748.27|740.67|748.38|740.78|748.27|740.67|10
1653949880000|2022-05-30 22:31:20|748.26|740.66|748.21|740.61|748.28|740.68|748.21|740.61|5
1653949890000|2022-05-30 22:31:30|748.2|740.6|748.18|740.58|748.2|740.6|748.18|740.58|2
1653949900000|2022-05-30 22:31:40|748.2|740.6|747.99|740.39|748.2|740.6|747.98|740.38|12
1653949910000|2022-05-30 22:31:50|747.96|740.36|747.39|739.79|747.96|740.36|747.36|739.76|20
1653949920000|2022-05-30 22:32:00|747.36|739.76|747.32|739.72|747.36|739.76|747.23|739.63|21
1653949930000|2022-05-30 22:32:10|747.31|739.71|747.44|739.84|747.79|740.19|747.31|739.71|24
1653949940000|2022-05-30 22:32:20|747.43|739.83|747.22|739.62|747.44|739.84|747.21|739.61|17
1653949950000|2022-05-30 22:32:30|747.03|739.43|746.59|738.99|747.03|739.43|746.51|738.91|18
1653949960000|2022-05-30 22:32:40|746.53|738.93|746.89|739.29|747.09|739.49|746.51|738.91|24
1653949970000|2022-05-30 22:32:50|747|739.4|746.93|739.33|747.11|739.51|746.93|739.33|19
1653949980000|2022-05-30 22:33:00|747.01|739.41|747.03|739.43|747.06|739.46|746.99|739.39|14
1653949990000|2022-05-30 22:33:10|746.99|739.39|747.2|739.6|747.2|739.6|746.99|739.39|20
1653950000000|2022-05-30 22:33:20|747.21|739.61|747.44|739.84|747.57|739.97|747.21|739.61|21
1653950010000|2022-05-30 22:33:30|747.77|740.17|747.77|740.17|747.81|740.21|747.77|740.17|6
1653950020000|2022-05-30 22:33:40|747.78|740.18|748|740.4|748.03|740.43|747.76|740.16|6
1653950030000|2022-05-30 22:33:50|747.98|740.38|747.49|739.89|747.98|740.38|747.49|739.89|10
1653950040000|2022-05-30 22:34:00|747.48|739.88|747.72|740.12|747.76|740.16|747.45|739.85|16
1653950050000|2022-05-30 22:34:10|747.8|740.2|747.56|739.96|747.88|740.28|747.55|739.95|9
1653950060000|2022-05-30 22:34:20|747.57|739.97|747.68|740.08|747.68|740.08|747.57|739.97|3
1653950070000|2022-05-30 22:34:30|747.58|739.98|748.01|740.41|748.04|740.44|747.58|739.98|16
1653950080000|2022-05-30 22:34:40|748.03|740.43|748.02|740.42|748.04|740.44|748.02|740.42|5
1653950090000|2022-05-30 22:34:50|748.04|740.44|747.93|740.33|748.08|740.48|747.82|740.22|13
1653950100000|2022-05-30 22:35:00|747.8|740.2|747.8|740.2|747.89|740.29|747.74|740.14|14
1653950110000|2022-05-30 22:35:10|747.76|740.16|747.55|739.95|747.8|740.2|747.54|739.94|10
1653950120000|2022-05-30 22:35:20|747.59|739.99|747.53|739.93|747.59|739.99|747.53|739.93|3
1653950130000|2022-05-30 22:35:30|747.54|739.94|747.55|739.95|747.55|739.95|747.54|739.94|2
1653950140000|2022-05-30 22:35:40|747.56|739.96|747.55|739.95|747.56|739.96|747.55|739.95|2
1653950150000|2022-05-30 22:35:50|747.58|739.98|747.8|740.2|747.83|740.23|747.5|739.9|21
1653950160000|2022-05-30 22:36:00|747.81|740.21|747.68|740.08|747.81|740.21|747.68|740.08|8
1653950170000|2022-05-30 22:36:10|747.74|740.14|748.19|740.59|748.25|740.65|747.74|740.14|18
1653950180000|2022-05-30 22:36:20|748.17|740.57|748.1|740.5|748.19|740.59|748.07|740.47|16
1653950190000|2022-05-30 22:36:30|748.08|740.48|747.88|740.28|748.13|740.53|747.88|740.28|19
1653950200000|2022-05-30 22:36:40|747.77|740.17|747.94|740.34|747.99|740.39|747.73|740.13|9
1653950210000|2022-05-30 22:36:50|748.14|740.54|748.25|740.65|748.25|740.65|748.14|740.54|3
1653950220000|2022-05-30 22:37:00|748.17|740.57|748.09|740.49|748.23|740.63|747.99|740.39|12
1653950230000|2022-05-30 22:37:10|748.05|740.45|747.52|739.92|748.05|740.45|747.48|739.88|20
1653950240000|2022-05-30 22:37:20|747.53|739.93|747.84|740.24|747.84|740.24|747.53|739.93|9
1653950250000|2022-05-30 22:37:30|747.83|740.23|747.82|740.22|748.03|740.43|747.73|740.13|25
1653950260000|2022-05-30 22:37:40|747.81|740.21|748.05|740.45|748.11|740.51|747.8|740.2|10
1653950270000|2022-05-30 22:37:50|748.04|740.44|748.06|740.46|748.2|740.6|747.94|740.34|16
1653950280000|2022-05-30 22:38:00|747.96|740.36|748.05|740.45|748.13|740.53|747.95|740.35|9
1653950290000|2022-05-30 22:38:10|748.06|740.46|748.14|740.54|748.14|740.54|748.06|740.46|4
1653950300000|2022-05-30 22:38:20|748.15|740.55|748.14|740.54|748.24|740.64|748.14|740.54|12
1653950310000|2022-05-30 22:38:30|748.15|740.55|748.19|740.59|748.2|740.6|748.15|740.55|4
1653950320000|2022-05-30 22:38:40|748.14|740.54|748.12|740.52|748.14|740.54|748.12|740.52|5
1653950330000|2022-05-30 22:38:50|748.08|740.48|749.07|741.47|749.07|741.47|747.75|740.15|31
1653950340000|2022-05-30 22:39:00|749.06|741.46|749.5|741.9|749.7|742.1|748.97|741.37|23
1653950350000|2022-05-30 22:39:10|749.36|741.76|749.15|741.55|749.41|741.81|749.15|741.55|15
1653950360000|2022-05-30 22:39:20|749.16|741.56|749.5|741.9|749.7|742.1|749.14|741.54|24
1653950370000|2022-05-30 22:39:30|749.53|741.93|749.34|741.74|749.53|741.93|749.34|741.74|15
1653950380000|2022-05-30 22:39:40|749.39|741.79|749.49|741.89|749.53|741.93|749.39|741.79|12
1653950390000|2022-05-30 22:39:50|749.5|741.9|749.92|742.32|749.92|742.32|749.29|741.69|19
1653950400000|2022-05-30 22:40:00|749.98|742.38|749.34|741.74|750.29|742.69|749.32|741.72|31
1653950410000|2022-05-30 22:40:10|749.33|741.73|749.49|741.89|749.5|741.9|749.31|741.71|11
1653950420000|2022-05-30 22:40:20|749.51|741.91|749.33|741.73|749.51|741.91|749.29|741.69|19
1653950430000|2022-05-30 22:40:30|749.35|741.75|749.36|741.76|749.36|741.76|749.32|741.72|4
1653950440000|2022-05-30 22:40:40|749.38|741.78|749.32|741.72|749.38|741.78|749.26|741.66|19
1653950450000|2022-05-30 22:40:50|749.31|741.71|749.32|741.72|749.36|741.76|749.28|741.68|7
1653950460000|2022-05-30 22:41:00|749.3|741.7|749.22|741.62|749.31|741.71|749.22|741.62|5
1653950470000|2022-05-30 22:41:10|749.25|741.65|749.15|741.55|749.25|741.65|749.14|741.54|20
1653950480000|2022-05-30 22:41:20|749.14|741.54|748.54|740.94|749.15|741.55|748.54|740.94|11
1653950490000|2022-05-30 22:41:30|748.53|740.93|748.46|740.86|748.54|740.94|748.46|740.86|4
1653950500000|2022-05-30 22:41:40|748.45|740.85|748.45|740.85|748.48|740.88|748.45|740.85|7
1653950510000|2022-05-30 22:41:50|748.46|740.86|748.49|740.89|748.54|740.94|748.46|740.86|13
1653950520000|2022-05-30 22:42:00|748.5|740.9|748.44|740.84|748.51|740.91|748.33|740.73|16
1653950530000|2022-05-30 22:42:10|748.55|740.95|748.65|741.05|748.79|741.19|748.47|740.87|14
1653950540000|2022-05-30 22:42:20|748.64|741.04|748.96|741.36|748.96|741.36|748.6|741|5
1653950550000|2022-05-30 22:42:30|748.84|741.24|749.02|741.42|749.02|741.42|748.61|741.01|15
1653950560000|2022-05-30 22:42:40|748.94|741.34|749.6|742|749.82|742.22|748.8|741.2|18
1653950570000|2022-05-30 22:42:50|749.62|742.02|749.91|742.31|749.91|742.31|749.58|741.98|16
1653950580000|2022-05-30 22:43:00|749.9|742.3|749.84|742.24|750|742.4|749.84|742.24|9
1653950590000|2022-05-30 22:43:10|749.48|741.88|749.43|741.83|749.48|741.88|749.34|741.74|19
1653950600000|2022-05-30 22:43:20|749.41|741.81|749.86|742.26|749.92|742.32|749.41|741.81|16
1653950610000|2022-05-30 22:43:30|749.92|742.32|750.09|742.49|750.09|742.49|749.66|742.06|25
1653950620000|2022-05-30 22:43:40|750.02|742.42|750.13|742.53|750.15|742.55|749.86|742.26|11
1653950630000|2022-05-30 22:43:50|750.12|742.52|750.15|742.55|750.17|742.57|750.11|742.51|9
1653950640000|2022-05-30 22:44:00|750.19|742.59|750.48|742.88|750.6|743|750.19|742.59|20
1653950650000|2022-05-30 22:44:10|750.45|742.85|750.42|742.82|750.47|742.87|750.12|742.52|16
1653950660000|2022-05-30 22:44:20|750.43|742.83|750.41|742.81|750.43|742.83|750.39|742.79|10
1653950670000|2022-05-30 22:44:30|750.4|742.8|750.26|742.66|750.4|742.8|750.24|742.64|14
1653950680000|2022-05-30 22:44:40|750.23|742.63|750.07|742.47|750.24|742.64|750.07|742.47|12
1653950690000|2022-05-30 22:44:50|749.99|742.39|750.2|742.6|750.2|742.6|749.95|742.35|16
1653950700000|2022-05-30 22:45:00|750.03|742.43|750.17|742.57|750.25|742.65|749.98|742.38|19
1653950710000|2022-05-30 22:45:10|750.21|742.61|750.14|742.54|750.23|742.63|750.13|742.53|12
1653950720000|2022-05-30 22:45:20|750.13|742.53|750.07|742.47|750.16|742.56|750.05|742.45|15
1653950730000|2022-05-30 22:45:30|750.1|742.5|749.38|741.78|750.1|742.5|749.35|741.75|15
1653950740000|2022-05-30 22:45:40|749.39|741.79|749.38|741.78|749.4|741.8|749.35|741.75|14
1653950750000|2022-05-30 22:45:50|749.37|741.77|749.37|741.77|749.37|741.77|749.36|741.76|3
1653950760000|2022-05-30 22:46:00|748.97|741.37|749.35|741.75|749.35|741.75|748.96|741.36|12
1653950770000|2022-05-30 22:46:10|749.36|741.76|749.35|741.75|749.36|741.76|749.34|741.74|12
1653950780000|2022-05-30 22:46:20|749.36|741.76|749.46|741.86|749.5|741.9|749.35|741.75|15
1653950790000|2022-05-30 22:46:30|749.48|741.88|749.53|741.93|749.53|741.93|749.46|741.86|11
1653950800000|2022-05-30 22:46:40|749.49|741.89|749.51|741.91|749.55|741.95|749.43|741.83|9
1653950810000|2022-05-30 22:46:50|749.54|741.94|749.43|741.83|749.58|741.98|749.43|741.83|15
1653950820000|2022-05-30 22:47:00|749.35|741.75|749.32|741.72|749.35|741.75|749.27|741.67|8
1653950830000|2022-05-30 22:47:10|749.34|741.74|749.29|741.69|749.41|741.81|749.29|741.69|11
1653950840000|2022-05-30 22:47:20|749.28|741.68|749.4|741.8|749.47|741.87|749.21|741.61|11
1653950850000|2022-05-30 22:47:30|749.43|741.83|749.37|741.77|749.43|741.83|749.37|741.77|3
1653950860000|2022-05-30 22:47:40|749.36|741.76|749.37|741.77|749.37|741.77|749.36|741.76|2
1653950870000|2022-05-30 22:47:50|749.41|741.81|749.34|741.74|749.43|741.83|749.33|741.73|11
1653950880000|2022-05-30 22:48:00|749.38|741.78|749.76|742.16|750|742.4|749.34|741.74|13
1653950890000|2022-05-30 22:48:10|749.78|742.18|749.94|742.34|749.95|742.35|749.78|742.18|8
1653950900000|2022-05-30 22:48:20|749.95|742.35|750.24|742.64|750.24|742.64|749.94|742.34|10
1653950910000|2022-05-30 22:48:30|750.23|742.63|750.04|742.44|750.23|742.63|750.04|742.44|9
1653950920000|2022-05-30 22:48:40|750.09|742.49|750.08|742.48|750.09|742.49|750.08|742.48|4
1653950930000|2022-05-30 22:48:50|750.09|742.49|749.54|741.94|750.09|742.49|749.54|741.94|10
1653950940000|2022-05-30 22:49:00|749.49|741.89|749.3|741.7|749.51|741.91|749.3|741.7|8
1653950950000|2022-05-30 22:49:10|749.31|741.71|749.16|741.56|749.31|741.71|749.15|741.55|7
1653950960000|2022-05-30 22:49:20|749.18|741.58|749.18|741.58|749.21|741.61|749.18|741.58|3
1653950970000|2022-05-30 22:49:30|749.19|741.59|749.2|741.6|749.2|741.6|749.19|741.59|4
1653950980000|2022-05-30 22:49:40|749.19|741.59|749.23|741.63|749.23|741.63|749.19|741.59|4
1653950990000|2022-05-30 22:49:50|749.19|741.59|749.19|741.59|749.19|741.59|749.19|741.59|1
1653951000000|2022-05-30 22:50:00|749.22|741.62|749.22|741.62|749.22|741.62|749.22|741.62|1
1653951010000|2022-05-30 22:50:10|749.26|741.66|749.54|741.94|749.58|741.98|749.26|741.66|10
1653951020000|2022-05-30 22:50:20|749.55|741.95|749.52|741.92|749.56|741.96|749.48|741.88|9
1653951030000|2022-05-30 22:50:30|749.43|741.83|749.42|741.82|749.45|741.85|749.42|741.82|9
1653951040000|2022-05-30 22:50:40|749.43|741.83|749.41|741.81|750.22|742.62|749.38|741.78|28
1653951050000|2022-05-30 22:50:50|749.3|741.7|749.32|741.72|749.34|741.74|749.24|741.64|15
1653951060000|2022-05-30 22:51:00|749.31|741.71|749.01|741.41|749.31|741.71|748.66|741.06|23
1653951070000|2022-05-30 22:51:10|749|741.4|748.65|741.05|749.06|741.46|748.65|741.05|12
1653951080000|2022-05-30 22:51:20|748.66|741.06|748.4|740.8|748.66|741.06|748.39|740.79|13
1653951090000|2022-05-30 22:51:30|748.37|740.77|748.35|740.75|748.37|740.77|748.29|740.69|13
1653951100000|2022-05-30 22:51:40|748.34|740.74|748.35|740.75|748.36|740.76|748.34|740.74|9
1653951110000|2022-05-30 22:51:50|748.31|740.71|749.14|741.54|749.18|741.58|748.31|740.71|25
1653951120000|2022-05-30 22:52:00|749.2|741.6|749.25|741.65|749.33|741.73|749.2|741.6|18
1653951130000|2022-05-30 22:52:10|749.24|741.64|749.38|741.78|749.41|741.81|749.24|741.64|17
1653951140000|2022-05-30 22:52:20|749.29|741.69|749.28|741.68|749.33|741.73|749.28|741.68|7
1653951150000|2022-05-30 22:52:30|749.23|741.63|749.64|742.04|749.74|742.14|749.22|741.62|10
1653951160000|2022-05-30 22:52:40|749.68|742.08|749.85|742.25|749.93|742.33|749.68|742.08|12
1653951170000|2022-05-30 22:52:50|749.77|742.17|750.12|742.52|750.27|742.67|749.77|742.17|14
1653951180000|2022-05-30 22:53:00|750.11|742.51|750.24|742.64|750.24|742.64|750.05|742.45|19
1653951190000|2022-05-30 22:53:10|750.06|742.46|749.84|742.24|750.15|742.55|749.75|742.15|17
1653951200000|2022-05-30 22:53:20|749.82|742.22|750.03|742.43|750.05|742.45|749.8|742.2|8
1653951210000|2022-05-30 22:53:30|749.8|742.2|750.15|742.55|750.19|742.59|749.8|742.2|11
1653951220000|2022-05-30 22:53:40|750.19|742.59|750.17|742.57|750.2|742.6|750.17|742.57|4
1653951230000|2022-05-30 22:53:50|750.14|742.54|750.02|742.42|750.14|742.54|749.67|742.07|18
1653951240000|2022-05-30 22:54:00|749.96|742.36|749.68|742.08|750.05|742.45|749.68|742.08|14
1653951250000|2022-05-30 22:54:10|749.76|742.16|750.76|743.16|750.8|743.2|749.76|742.16|16
1653951260000|2022-05-30 22:54:20|750.65|743.05|750.8|743.2|750.81|743.21|750.22|742.62|22
1653951270000|2022-05-30 22:54:30|750.82|743.22|750.96|743.36|750.97|743.37|750.8|743.2|8
1653951280000|2022-05-30 22:54:40|751.15|743.55|750.56|742.96|751.15|743.55|750.56|742.96|9
1653951290000|2022-05-30 22:54:50|750.7|743.1|750.31|742.71|750.7|743.1|750.28|742.68|5
1653951300000|2022-05-30 22:55:00|750.29|742.69|749.99|742.39|750.29|742.69|749.99|742.39|15
1653951310000|2022-05-30 22:55:10|750.07|742.47|749.97|742.37|750.07|742.47|749.97|742.37|10
1653951320000|2022-05-30 22:55:20|749.95|742.35|750.01|742.41|750.02|742.42|749.94|742.34|10
1653951330000|2022-05-30 22:55:30|749.98|742.38|749.84|742.24|749.98|742.38|749.82|742.22|16
1653951340000|2022-05-30 22:55:40|749.86|742.26|749.88|742.28|749.9|742.3|749.83|742.23|12
1653951350000|2022-05-30 22:55:50|749.84|742.24|749.8|742.2|749.84|742.24|749.78|742.18|13
1653951370000|2022-05-30 22:56:10|749.53|741.93|749.21|741.61|749.53|741.93|749.21|741.61|20
1653951380000|2022-05-30 22:56:20|749.22|741.62|749.29|741.69|749.29|741.69|749.18|741.58|16
1653951390000|2022-05-30 22:56:30|749.28|741.68|749.6|742|749.66|742.06|749.24|741.64|19
1653951400000|2022-05-30 22:56:40|749.56|741.96|749.56|741.96|749.6|742|749.56|741.96|3
1653951410000|2022-05-30 22:56:50|749.8|742.2|749.97|742.37|750.01|742.41|749.8|742.2|9
1653951420000|2022-05-30 22:57:00|749.96|742.36|750.09|742.49|750.13|742.53|749.96|742.36|10
1653951430000|2022-05-30 22:57:10|750.24|742.64|749.85|742.25|750.24|742.64|749.84|742.24|12
1653951440000|2022-05-30 22:57:20|749.86|742.26|750.29|742.69|750.29|742.69|749.86|742.26|9
1653951450000|2022-05-30 22:57:30|750.28|742.68|750.18|742.58|750.28|742.68|750.18|742.58|15
1653951460000|2022-05-30 22:57:40|750.19|742.59|749.83|742.23|750.19|742.59|749.83|742.23|12
1653951470000|2022-05-30 22:57:50|749.9|742.3|749.46|741.86|750|742.4|749.43|741.83|17
1653951480000|2022-05-30 22:58:00|749.45|741.85|749.4|741.8|749.48|741.88|749.35|741.75|8
1653951490000|2022-05-30 22:58:10|749.43|741.83|749.47|741.87|749.49|741.89|749.36|741.76|16
1653951500000|2022-05-30 22:58:20|749.32|741.72|749.32|741.72|749.32|741.72|749.32|741.72|1
1653951510000|2022-05-30 22:58:30|749.33|741.73|749.41|741.81|749.42|741.82|749.33|741.73|12
1653951520000|2022-05-30 22:58:40|749.51|741.91|749.45|741.85|749.51|741.91|749.45|741.85|7
1653951530000|2022-05-30 22:58:50|749.48|741.88|749.33|741.73|749.49|741.89|749.32|741.72|20
1653951540000|2022-05-30 22:59:00|749.34|741.74|749.32|741.72|749.34|741.74|749.3|741.7|10
1653951550000|2022-05-30 22:59:10|749.33|741.73|749.33|741.73|749.33|741.73|749.31|741.71|14
1653951560000|2022-05-30 22:59:20|749.32|741.72|749.35|741.75|749.35|741.75|749.31|741.71|7
1653951570000|2022-05-30 22:59:30|749.36|741.76|749.34|741.74|749.37|741.77|749.33|741.73|11
1653951580000|2022-05-30 22:59:40|749.27|741.67|749.28|741.68|749.29|741.69|749.27|741.67|6
1653951590000|2022-05-30 22:59:50|749.31|741.71|749.84|742.24|749.85|742.25|749.3|741.7|16
1653951600000|2022-05-30 23:00:00|749.85|742.25|750.79|743.19|751.11|743.51|749.84|742.24|25
1653951610000|2022-05-30 23:00:10|750.74|743.14|750.39|742.79|750.74|743.14|750.38|742.78|23
1653951620000|2022-05-30 23:00:20|750.41|742.81|750.14|742.54|750.42|742.82|750.14|742.54|16
1653951630000|2022-05-30 23:00:30|750.16|742.56|750.15|742.55|750.16|742.56|750.14|742.54|3
1653951640000|2022-05-30 23:00:40|750.19|742.59|749.75|742.15|750.22|742.62|749.75|742.15|23
1653951650000|2022-05-30 23:00:50|749.6|742|749.79|742.19|750.09|742.49|749.47|741.87|27
1653951660000|2022-05-30 23:01:00|749.81|742.21|749.7|742.1|750.09|742.49|749.68|742.08|24
1653951670000|2022-05-30 23:01:10|749.73|742.13|749.27|741.67|749.73|742.13|749.27|741.67|23
1653951680000|2022-05-30 23:01:20|749.26|741.66|749.28|741.68|749.35|741.75|749.26|741.66|17
1653951690000|2022-05-30 23:01:30|749.24|741.64|749.17|741.57|749.25|741.65|749.14|741.54|22
1653951700000|2022-05-30 23:01:40|749.21|741.61|748.62|741.02|749.21|741.61|748.62|741.02|21
1653951710000|2022-05-30 23:01:50|748.87|741.27|748.91|741.31|748.92|741.32|748.61|741.01|20
1653951720000|2022-05-30 23:02:00|748.9|741.3|748.53|740.93|749.01|741.41|748.36|740.76|20
1653951730000|2022-05-30 23:02:10|748.5|740.9|748.32|740.72|748.52|740.92|748.31|740.71|15
1653951740000|2022-05-30 23:02:20|748.31|740.71|748.22|740.62|748.45|740.85|748.22|740.62|19
1653951750000|2022-05-30 23:02:30|748.25|740.65|747.74|740.14|748.25|740.65|747.67|740.07|17
1653951760000|2022-05-30 23:02:40|747.73|740.13|747.28|739.68|747.73|740.13|747.24|739.64|14
1653951770000|2022-05-30 23:02:50|747.31|739.71|747.15|739.55|747.31|739.71|747.05|739.45|23
1653951780000|2022-05-30 23:03:00|747.13|739.53|747.14|739.54|747.24|739.64|747.08|739.48|18
1653951790000|2022-05-30 23:03:10|747.13|739.53|747.15|739.55|747.21|739.61|747.1|739.5|17
1653951800000|2022-05-30 23:03:20|747.14|739.54|747.24|739.64|747.24|739.64|747.14|739.54|13
1653951810000|2022-05-30 23:03:30|747.22|739.62|747.03|739.43|747.24|739.64|746.57|738.97|25
1653951820000|2022-05-30 23:03:40|747.04|739.44|746.48|738.88|747.04|739.44|746.39|738.79|29
1653951830000|2022-05-30 23:03:50|746.49|738.89|747.03|739.43|747.03|739.43|746.4|738.8|27
1653951840000|2022-05-30 23:04:00|747.19|739.59|748.1|740.5|748.1|740.5|747.1|739.5|26
1653951850000|2022-05-30 23:04:10|748.07|740.47|747.94|740.34|748.14|740.54|747.89|740.29|22
1653951860000|2022-05-30 23:04:20|747.92|740.32|747.99|740.39|748.03|740.43|747.86|740.26|13
1653951870000|2022-05-30 23:04:30|748.03|740.43|748.2|740.6|748.32|740.72|747.94|740.34|15
1653951880000|2022-05-30 23:04:40|748.27|740.67|748.62|741.02|748.64|741.04|748.27|740.67|16
1653951890000|2022-05-30 23:04:50|748.63|741.03|748.68|741.08|748.68|741.08|748.55|740.95|17
1653951900000|2022-05-30 23:05:00|748.71|741.11|749.16|741.56|749.16|741.56|748.71|741.11|23
1653951910000|2022-05-30 23:05:10|749.21|741.61|750.18|742.58|750.18|742.58|749.21|741.61|24
1653951920000|2022-05-30 23:05:20|750.1|742.5|749.71|742.11|750.12|742.52|749.71|742.11|10
1653951930000|2022-05-30 23:05:30|749.81|742.21|749.54|741.94|749.81|742.21|749.44|741.84|13
1653951940000|2022-05-30 23:05:40|749.55|741.95|750.15|742.55|750.15|742.55|749.4|741.8|23
1653951950000|2022-05-30 23:05:50|750.14|742.54|750.22|742.62|750.23|742.63|750.09|742.49|18
1653951960000|2022-05-30 23:06:00|750.26|742.66|750.09|742.49|750.29|742.69|750.08|742.48|16
1653951970000|2022-05-30 23:06:10|750.08|742.48|750.05|742.45|750.28|742.68|750.05|742.45|19
1653951980000|2022-05-30 23:06:20|750.14|742.54|750.01|742.41|750.14|742.54|750.01|742.41|9
1653951990000|2022-05-30 23:06:30|750.04|742.44|750.72|743.12|750.75|743.15|750.04|742.44|27
1653952000000|2022-05-30 23:06:40|750.58|742.98|750.59|742.99|750.69|743.09|750.54|742.94|15
1653952010000|2022-05-30 23:06:50|750.62|743.02|750.66|743.06|750.68|743.08|750.51|742.91|15
1653952020000|2022-05-30 23:07:00|750.77|743.17|750.7|743.1|750.78|743.18|750.7|743.1|5
1653952030000|2022-05-30 23:07:10|750.72|743.12|751.38|743.78|751.38|743.78|750.7|743.1|23
1653952040000|2022-05-30 23:07:20|751.51|743.91|751.74|744.14|752.14|744.54|751.48|743.88|24
1653952050000|2022-05-30 23:07:30|751.67|744.07|751.39|743.79|751.7|744.1|751.27|743.67|24
1653952060000|2022-05-30 23:07:40|751.4|743.8|751.23|743.63|751.41|743.81|751.2|743.6|14
1653952070000|2022-05-30 23:07:50|751.24|743.64|751.59|743.99|751.66|744.06|751.24|743.64|18
1653952080000|2022-05-30 23:08:00|751.62|744.02|751.56|743.96|751.62|744.02|751.5|743.9|21
1653952090000|2022-05-30 23:08:10|751.55|743.95|751.53|743.93|751.62|744.02|751.46|743.86|22
1653952100000|2022-05-30 23:08:20|751.58|743.98|752.02|744.42|752.02|744.42|751.52|743.92|13
1653952110000|2022-05-30 23:08:30|752.03|744.43|753.13|745.53|753.2|745.6|752.03|744.43|29
1653952120000|2022-05-30 23:08:40|753.08|745.48|753.66|746.06|753.66|746.06|753.08|745.48|16
1653952130000|2022-05-30 23:08:50|753.56|745.96|753.38|745.78|753.79|746.19|753.38|745.78|22
1653952140000|2022-05-30 23:09:00|753.43|745.83|753.36|745.76|753.47|745.87|753.32|745.72|13
1653952150000|2022-05-30 23:09:10|753.34|745.74|753.63|746.03|753.66|746.06|753.34|745.74|17
1653952160000|2022-05-30 23:09:20|753.62|746.02|753.27|745.67|753.84|746.24|753.27|745.67|19
1653952170000|2022-05-30 23:09:30|753.06|745.46|753|745.4|753.31|745.71|753|745.4|23
1653952180000|2022-05-30 23:09:40|753.01|745.41|753.15|745.55|753.18|745.58|752.91|745.31|27
1653952190000|2022-05-30 23:09:50|753.13|745.53|753.08|745.48|753.15|745.55|753.08|745.48|13
1653952200000|2022-05-30 23:10:00|753.07|745.47|753.89|746.29|753.89|746.29|753.07|745.47|17
1653952210000|2022-05-30 23:10:10|753.91|746.31|753.46|745.86|753.92|746.32|753.32|745.72|15
1653952220000|2022-05-30 23:10:20|753.45|745.85|753.42|745.82|753.61|746.01|753.42|745.82|11
1653952230000|2022-05-30 23:10:30|753.41|745.81|753.78|746.18|753.83|746.23|753.26|745.66|18
1653952240000|2022-05-30 23:10:40|753.77|746.17|754.53|746.93|754.77|747.17|753.75|746.15|26
1653952250000|2022-05-30 23:10:50|754.48|746.88|754.23|746.63|754.51|746.91|754.2|746.6|16
1653952260000|2022-05-30 23:11:00|754.22|746.62|754.16|746.56|754.22|746.62|754.16|746.56|9
1653952270000|2022-05-30 23:11:10|754.21|746.61|754.15|746.55|754.23|746.63|754.14|746.54|25
1653952280000|2022-05-30 23:11:20|754.18|746.58|753.67|746.07|754.28|746.68|753.6|746|23
1653952290000|2022-05-30 23:11:30|753.56|745.96|753.56|745.96|753.56|745.96|753.56|745.96|1
1653952300000|2022-05-30 23:11:40|753.38|745.78|753.99|746.39|754.04|746.44|753.38|745.78|21
1653952310000|2022-05-30 23:11:50|754.03|746.43|754.2|746.6|754.24|746.64|754.01|746.41|19
1653952320000|2022-05-30 23:12:00|754.16|746.56|753.72|746.12|754.4|746.8|753.62|746.02|20
1653952330000|2022-05-30 23:12:10|753.6|746|753.6|746|753.65|746.05|753.51|745.91|17
1653952340000|2022-05-30 23:12:20|753.59|745.99|753.61|746.01|753.74|746.14|753.54|745.94|20
1653952350000|2022-05-30 23:12:30|754.05|746.45|754.08|746.48|754.14|746.54|753.61|746.01|23
1653952360000|2022-05-30 23:12:40|753.6|746|754.11|746.51|754.14|746.54|753.6|746|13
1653952370000|2022-05-30 23:12:50|754.14|746.54|753.9|746.3|754.14|746.54|753.84|746.24|14
1653952380000|2022-05-30 23:13:00|753.91|746.31|753.57|745.97|753.98|746.38|753.43|745.83|21
1653952390000|2022-05-30 23:13:10|753.55|745.95|754.4|746.8|754.41|746.81|753.53|745.93|26
1653952400000|2022-05-30 23:13:20|754.41|746.81|754.49|746.89|754.53|746.93|754.38|746.78|17
1653952410000|2022-05-30 23:13:30|754.46|746.86|754.1|746.5|754.53|746.93|754.1|746.5|17
1653952420000|2022-05-30 23:13:40|754.11|746.51|754.17|746.57|754.19|746.59|754.1|746.5|11
1653952430000|2022-05-30 23:13:50|754.16|746.56|754.32|746.72|754.49|746.89|754.15|746.55|16
1653952440000|2022-05-30 23:14:00|754.3|746.7|754.2|746.6|754.3|746.7|754.09|746.49|24
1653952450000|2022-05-30 23:14:10|754.21|746.61|754.06|746.46|754.21|746.61|753.54|745.94|18
1653952460000|2022-05-30 23:14:20|754.04|746.44|753.93|746.33|754.15|746.55|753.81|746.21|15
1653952470000|2022-05-30 23:14:30|754.08|746.48|754.39|746.79|754.48|746.88|753.98|746.38|21
1653952480000|2022-05-30 23:14:40|754.4|746.8|754.38|746.78|754.4|746.8|754.36|746.76|10
1653952490000|2022-05-30 23:14:50|754.39|746.79|754.09|746.49|754.39|746.79|754.09|746.49|9
1653952500000|2022-05-30 23:15:00|754.01|746.41|754.12|746.52|754.14|746.54|754.01|746.41|10
1653952510000|2022-05-30 23:15:10|754.13|746.53|754.15|746.55|754.2|746.6|754.07|746.47|11
1653952520000|2022-05-30 23:15:20|754.16|746.56|754.16|746.56|754.16|746.56|754.08|746.48|3
1653952530000|2022-05-30 23:15:30|754.14|746.54|754.07|746.47|754.14|746.54|754.01|746.41|14
1653952540000|2022-05-30 23:15:40|754.06|746.46|753.62|746.02|754.07|746.47|753.54|745.94|22
1653952550000|2022-05-30 23:15:50|753.6|746|753.72|746.12|753.72|746.12|753.41|745.81|19
1653952560000|2022-05-30 23:16:00|753.71|746.11|753.26|745.66|753.81|746.21|753.19|745.59|24
1653952570000|2022-05-30 23:16:10|753.27|745.67|752.38|744.78|753.27|745.67|752.34|744.74|14
1653952580000|2022-05-30 23:16:20|752.39|744.79|752.37|744.77|752.39|744.79|752.36|744.76|9
1653952590000|2022-05-30 23:16:30|752.38|744.78|752.41|744.81|752.49|744.89|752.38|744.78|14
1653952600000|2022-05-30 23:16:40|752.44|744.84|753.11|745.51|753.11|745.51|752.44|744.84|27
1653952610000|2022-05-30 23:16:50|753.12|745.52|753.26|745.66|753.29|745.69|753.11|745.51|10
1653952620000|2022-05-30 23:17:00|753.25|745.65|753.15|745.55|753.26|745.66|753.14|745.54|10
1653952630000|2022-05-30 23:17:10|753.21|745.61|753.22|745.62|753.37|745.77|753.2|745.6|12
1653952640000|2022-05-30 23:17:20|753.19|745.59|753.41|745.81|753.45|745.85|752.91|745.31|23
1653952650000|2022-05-30 23:17:30|753.4|745.8|753.29|745.69|753.4|745.8|753.21|745.61|15
1653952660000|2022-05-30 23:17:40|753.28|745.68|753.18|745.58|753.28|745.68|753.13|745.53|12
1653952670000|2022-05-30 23:17:50|753.21|745.61|753.2|745.6|753.22|745.62|753.18|745.58|9
1653952680000|2022-05-30 23:18:00|753.24|745.64|753.44|745.84|753.63|746.03|753.24|745.64|22
1653952690000|2022-05-30 23:18:10|753.51|745.91|753.6|746|753.63|746.03|753.32|745.72|15
1653952700000|2022-05-30 23:18:20|753.59|745.99|753.29|745.69|753.59|745.99|753.23|745.63|24
1653952710000|2022-05-30 23:18:30|753.37|745.77|753.33|745.73|753.37|745.77|753.33|745.73|8
1653952720000|2022-05-30 23:18:40|753.35|745.75|753.21|745.61|753.35|745.75|753.04|745.44|23
1653952730000|2022-05-30 23:18:50|753.22|745.62|753.24|745.64|753.25|745.65|753.2|745.6|5
1653952740000|2022-05-30 23:19:00|753.26|745.66|753.37|745.77|753.37|745.77|753.26|745.66|5
1653952750000|2022-05-30 23:19:10|753.38|745.78|753.36|745.76|753.38|745.78|753.35|745.75|3
1653952760000|2022-05-30 23:19:20|753.37|745.77|753.19|745.59|753.39|745.79|753.18|745.58|13
1653952770000|2022-05-30 23:19:30|753.2|745.6|753.31|745.71|753.32|745.72|753.15|745.55|16
1653952780000|2022-05-30 23:19:40|753.29|745.69|753.19|745.59|753.32|745.72|753.17|745.57|9
1653952790000|2022-05-30 23:19:50|753.22|745.62|753.24|745.64|753.24|745.64|753.18|745.58|9
1653952800000|2022-05-30 23:20:00|753.22|745.62|753.16|745.56|753.24|745.64|753.12|745.52|9
1653952810000|2022-05-30 23:20:10|753.1|745.5|753|745.4|753.14|745.54|753|745.4|9
1653952820000|2022-05-30 23:20:20|752.99|745.39|753|745.4|753|745.4|752.99|745.39|4
1653952830000|2022-05-30 23:20:30|753.09|745.49|753.83|746.23|753.92|746.32|753.09|745.49|18
1653952840000|2022-05-30 23:20:40|753.78|746.18|753.57|745.97|753.78|746.18|753.48|745.88|16
1653952850000|2022-05-30 23:20:50|753.52|745.92|753.46|745.86|753.61|746.01|753.44|745.84|21
1653952860000|2022-05-30 23:21:00|753.52|745.92|753.49|745.89|753.57|745.97|753.48|745.88|21
1653952870000|2022-05-30 23:21:10|753.5|745.9|754.02|746.42|754.11|746.51|753.5|745.9|22
1653952880000|2022-05-30 23:21:20|754.03|746.43|753.69|746.09|754.03|746.43|753.66|746.06|19
1653952890000|2022-05-30 23:21:30|753.79|746.19|753.77|746.17|753.79|746.19|753.74|746.14|5
1653952900000|2022-05-30 23:21:40|753.81|746.21|753.91|746.31|753.95|746.35|753.7|746.1|11
1653952910000|2022-05-30 23:21:50|753.92|746.32|753.96|746.36|753.96|746.36|753.92|746.32|7
1653952920000|2022-05-30 23:22:00|753.97|746.37|753.96|746.36|754.02|746.42|753.89|746.29|11
1653952930000|2022-05-30 23:22:10|753.92|746.32|753.49|745.89|753.96|746.36|753.49|745.89|11
1653952940000|2022-05-30 23:22:20|753.51|745.91|753.35|745.75|753.67|746.07|753.28|745.68|29
1653952950000|2022-05-30 23:22:30|753.28|745.68|753.25|745.65|753.28|745.68|753.24|745.64|8
1653952960000|2022-05-30 23:22:40|753.28|745.68|753.18|745.58|753.42|745.82|753.18|745.58|9
1653952970000|2022-05-30 23:22:50|753.21|745.61|753.18|745.58|753.21|745.61|753.18|745.58|8
1653952980000|2022-05-30 23:23:00|753.21|745.61|752.95|745.35|753.21|745.61|752.95|745.35|4
1653952990000|2022-05-30 23:23:10|752.87|745.27|752.37|744.77|752.87|745.27|752.35|744.75|25
1653953000000|2022-05-30 23:23:20|752.38|744.78|752.31|744.71|752.38|744.78|752.31|744.71|8
1653953010000|2022-05-30 23:23:30|752.26|744.66|752.24|744.64|752.32|744.72|752.19|744.59|11
1653953020000|2022-05-30 23:23:40|752.32|744.72|752.14|744.54|752.32|744.72|752.11|744.51|10
1653953030000|2022-05-30 23:23:50|752.17|744.57|752.22|744.62|752.22|744.62|752.17|744.57|5
1653953040000|2022-05-30 23:24:00|752.19|744.59|752.21|744.61|752.21|744.61|752.16|744.56|9
1653953050000|2022-05-30 23:24:10|752.17|744.57|752.14|744.54|752.17|744.57|752.14|744.54|8
1653953060000|2022-05-30 23:24:20|752.13|744.53|752.01|744.41|752.13|744.53|752.01|744.41|4
1653953070000|2022-05-30 23:24:30|751.93|744.33|752.07|744.47|752.07|744.47|751.93|744.33|4
1653953080000|2022-05-30 23:24:40|752.02|744.42|751.49|743.89|752.02|744.42|751.39|743.79|13
1653953090000|2022-05-30 23:24:50|751.47|743.87|751.3|743.7|751.47|743.87|751.28|743.68|8
1653953100000|2022-05-30 23:25:00|751.29|743.69|751.26|743.66|751.29|743.69|751.24|743.64|5
1653953110000|2022-05-30 23:25:10|751.27|743.67|751.03|743.43|751.27|743.67|750.89|743.29|15
1653953120000|2022-05-30 23:25:20|751.04|743.44|751.02|743.42|751.05|743.45|751.02|743.42|5
1653953130000|2022-05-30 23:25:30|751.01|743.41|751.03|743.43|751.04|743.44|750.98|743.38|5
1653953140000|2022-05-30 23:25:40|751.08|743.48|751.17|743.57|751.17|743.57|751.08|743.48|7
1653953150000|2022-05-30 23:25:50|751.11|743.51|750.95|743.35|751.11|743.51|750.95|743.35|9
1653953160000|2022-05-30 23:26:00|750.98|743.38|751.06|743.46|751.07|743.47|750.98|743.38|9
1653953170000|2022-05-30 23:26:10|751.07|743.47|751.01|743.41|751.14|743.54|750.99|743.39|13
1653953180000|2022-05-30 23:26:20|751|743.4|750.43|742.83|751.01|743.41|750.4|742.8|10
1653953190000|2022-05-30 23:26:30|750.4|742.8|750.48|742.88|750.52|742.92|750.39|742.79|12
1653953200000|2022-05-30 23:26:40|750.74|743.14|751.17|743.57|751.23|743.63|750.74|743.14|30
1653953210000|2022-05-30 23:26:50|751.31|743.71|751.34|743.74|751.4|743.8|751.3|743.7|7
1653953220000|2022-05-30 23:27:00|751.29|743.69|751.24|743.64|751.29|743.69|751.16|743.56|9
1653953230000|2022-05-30 23:27:10|751.25|743.65|751.27|743.67|751.29|743.69|751.25|743.65|5
1653953240000|2022-05-30 23:27:20|751.29|743.69|751.47|743.87|751.49|743.89|751.28|743.68|8
1653953250000|2022-05-30 23:27:30|751.5|743.9|751.27|743.67|751.5|743.9|751.2|743.6|17
1653953260000|2022-05-30 23:27:40|751.2|743.6|751.15|743.55|751.22|743.62|751.03|743.43|10
1653953270000|2022-05-30 23:27:50|751.11|743.51|751.13|743.53|751.13|743.53|751.09|743.49|3
1653953280000|2022-05-30 23:28:00|751.15|743.55|751.04|743.44|751.15|743.55|751.03|743.43|8
1653953290000|2022-05-30 23:28:10|751.07|743.47|751.23|743.63|751.34|743.74|751.07|743.47|17
1653953300000|2022-05-30 23:28:20|751.22|743.62|751.25|743.65|751.25|743.65|751.18|743.58|14
1653953310000|2022-05-30 23:28:30|751.24|743.64|751.22|743.62|751.24|743.64|751.2|743.6|6
1653953320000|2022-05-30 23:28:40|751.2|743.6|751.02|743.42|751.23|743.63|751|743.4|13
1653953330000|2022-05-30 23:28:50|751.01|743.41|750.78|743.18|751.02|743.42|750.66|743.06|9
1653953340000|2022-05-30 23:29:00|750.8|743.2|750.8|743.2|750.82|743.22|750.68|743.08|14
1653953350000|2022-05-30 23:29:10|750.82|743.22|751.01|743.41|751.13|743.53|750.81|743.21|10
1653953360000|2022-05-30 23:29:20|751.1|743.5|751.14|743.54|751.23|743.63|750.99|743.39|19
1653953370000|2022-05-30 23:29:30|751.19|743.59|751.32|743.72|751.32|743.72|751.19|743.59|11
1653953380000|2022-05-30 23:29:40|751.31|743.71|751.27|743.67|751.32|743.72|751.27|743.67|7
1653953400000|2022-05-30 23:30:00|751.2|743.6|750.6|743|751.2|743.6|750.6|743|20
1653953410000|2022-05-30 23:30:10|750.57|742.97|750.39|742.79|750.57|742.97|750.38|742.78|18
1653953420000|2022-05-30 23:30:20|750.37|742.77|749.69|742.09|750.37|742.77|749.69|742.09|13
1653953430000|2022-05-30 23:30:30|749.66|742.06|749.34|741.74|749.7|742.1|749.34|741.74|26
1653953440000|2022-05-30 23:30:40|749.33|741.73|749.11|741.51|749.33|741.73|749.11|741.51|11
1653953450000|2022-05-30 23:30:50|749.23|741.63|749.24|741.64|749.25|741.65|749.2|741.6|8
1653953460000|2022-05-30 23:31:00|749.22|741.62|748.74|741.14|749.22|741.62|748.74|741.14|11
1653953470000|2022-05-30 23:31:10|748.72|741.12|748.56|740.96|748.82|741.22|748.54|740.94|8
1653953480000|2022-05-30 23:31:20|748.55|740.95|748.28|740.68|748.55|740.95|748.27|740.67|10
1653953490000|2022-05-30 23:31:30|748.3|740.7|748.3|740.7|748.3|740.7|748.04|740.44|19
1653953500000|2022-05-30 23:31:40|748.35|740.75|748.58|740.98|748.9|741.3|748.35|740.75|17
1653953510000|2022-05-30 23:31:50|748.56|740.96|748.56|740.96|748.58|740.98|748.55|740.95|8
1653953520000|2022-05-30 23:32:00|748.58|740.98|748.51|740.91|748.67|741.07|748.5|740.9|20
1653953530000|2022-05-30 23:32:10|748.52|740.92|748.5|740.9|748.71|741.11|748.5|740.9|14
1653953540000|2022-05-30 23:32:20|748.51|740.91|748.66|741.06|748.66|741.06|748.48|740.88|25
1653953550000|2022-05-30 23:32:30|748.62|741.02|748.65|741.05|748.66|741.06|748.62|741.02|4
1653953560000|2022-05-30 23:32:40|748.64|741.04|748.65|741.05|748.67|741.07|748.64|741.04|6
1653953570000|2022-05-30 23:32:50|748.68|741.08|748.78|741.18|748.86|741.26|748.68|741.08|16
1653953580000|2022-05-30 23:33:00|748.74|741.14|748.7|741.1|748.74|741.14|748.69|741.09|10
1653953590000|2022-05-30 23:33:10|748.69|741.09|748.7|741.1|748.7|741.1|748.69|741.09|2
1653953600000|2022-05-30 23:33:20|748.68|741.08|748.89|741.29|748.93|741.33|748.59|740.99|20
1653953610000|2022-05-30 23:33:30|748.9|741.3|748.9|741.3|748.9|741.3|748.89|741.29|5
1653953620000|2022-05-30 23:33:40|748.89|741.29|748.95|741.35|748.95|741.35|748.88|741.28|6
1653953630000|2022-05-30 23:33:50|748.92|741.32|748.86|741.26|748.92|741.32|748.84|741.24|8
1653953640000|2022-05-30 23:34:00|748.92|741.32|749.01|741.41|749.03|741.43|748.9|741.3|13
1653953650000|2022-05-30 23:34:10|749.04|741.44|749.02|741.42|749.04|741.44|748.84|741.24|12
1653953660000|2022-05-30 23:34:20|749.05|741.45|748.96|741.36|749.06|741.46|748.96|741.36|3
1653953670000|2022-05-30 23:34:30|749.06|741.46|749|741.4|749.06|741.46|748.99|741.39|10
1653953680000|2022-05-30 23:34:40|749.01|741.41|748.9|741.3|749.06|741.46|748.9|741.3|9
1653953690000|2022-05-30 23:34:50|749.02|741.42|748.69|741.09|749.07|741.47|748.69|741.09|8
1653953700000|2022-05-30 23:35:00|748.66|741.06|748.44|740.84|748.68|741.08|748.43|740.83|15
1653953710000|2022-05-30 23:35:10|748.35|740.75|748.9|741.3|748.9|741.3|748.34|740.74|23
1653953720000|2022-05-30 23:35:20|748.91|741.31|748.84|741.24|749.07|741.47|748.82|741.22|17
1653953730000|2022-05-30 23:35:30|748.83|741.23|748.84|741.24|748.86|741.26|748.83|741.23|3
1653953740000|2022-05-30 23:35:40|748.83|741.23|748.85|741.25|748.85|741.25|748.83|741.23|2
1653953750000|2022-05-30 23:35:50|748.82|741.22|748.91|741.31|748.91|741.31|748.82|741.22|6
1653953760000|2022-05-30 23:36:00|749.01|741.41|748.91|741.31|749.15|741.55|748.91|741.31|14
1653953770000|2022-05-30 23:36:10|749|741.4|749.07|741.47|749.07|741.47|748.98|741.38|5
1653953780000|2022-05-30 23:36:20|749.06|741.46|749.08|741.48|749.08|741.48|749.06|741.46|3
1653953790000|2022-05-30 23:36:30|749.1|741.5|749.11|741.51|749.11|741.51|749.06|741.46|8
1653953800000|2022-05-30 23:36:40|749.09|741.49|749.06|741.46|749.12|741.52|748.99|741.39|11
1653953810000|2022-05-30 23:36:50|748.94|741.34|748.63|741.03|748.94|741.34|748.57|740.97|15
1653953820000|2022-05-30 23:37:00|748.5|740.9|748.78|741.18|748.82|741.22|748.32|740.72|18
1653953830000|2022-05-30 23:37:10|748.79|741.19|748.78|741.18|748.79|741.19|748.76|741.16|11
1653953840000|2022-05-30 23:37:20|748.79|741.19|749.12|741.52|749.12|741.52|748.77|741.17|8
1653953850000|2022-05-30 23:37:30|749.13|741.53|748.98|741.38|749.16|741.56|748.98|741.38|16
1653953860000|2022-05-30 23:37:40|748.97|741.37|748.44|740.84|748.97|741.37|748.43|740.83|17
1653953870000|2022-05-30 23:37:50|748.43|740.83|748.42|740.82|748.46|740.86|748.36|740.76|12
1653953880000|2022-05-30 23:38:00|748.4|740.8|748.75|741.15|748.75|741.15|748.4|740.8|20
1653953890000|2022-05-30 23:38:10|748.94|741.34|749.18|741.58|749.18|741.58|748.9|741.3|18
1653953900000|2022-05-30 23:38:20|749.19|741.59|749.01|741.41|749.19|741.59|748.98|741.38|15
1653953910000|2022-05-30 23:38:30|749.02|741.42|749.03|741.43|749.15|741.55|749.02|741.42|11
1653953920000|2022-05-30 23:38:40|749.04|741.44|749.09|741.49|749.09|741.49|749.03|741.43|7
1653953930000|2022-05-30 23:38:50|749.11|741.51|749.11|741.51|749.13|741.53|749.05|741.45|16
1653953950000|2022-05-30 23:39:10|749.08|741.48|749.06|741.46|749.09|741.49|749.05|741.45|10
1653953960000|2022-05-30 23:39:20|749.07|741.47|749.02|741.42|749.07|741.47|748.97|741.37|7
1653953970000|2022-05-30 23:39:30|749.01|741.41|749.19|741.59|749.22|741.62|748.97|741.37|14
1653953980000|2022-05-30 23:39:40|749.2|741.6|749.3|741.7|749.32|741.72|749.2|741.6|12
1653953990000|2022-05-30 23:39:50|749.29|741.69|749.29|741.69|749.29|741.69|749.26|741.66|8
1653954000000|2022-05-30 23:40:00|749.33|741.73|749.5|741.9|749.59|741.99|749.18|741.58|15
1653954010000|2022-05-30 23:40:10|749.51|741.91|749.79|742.19|749.8|742.2|749.5|741.9|9
1653954020000|2022-05-30 23:40:20|749.8|742.2|750.05|742.45|750.05|742.45|749.78|742.18|6
1653954030000|2022-05-30 23:40:30|750.06|742.46|750.11|742.51|750.11|742.51|750.06|742.46|6
1653954040000|2022-05-30 23:40:40|750.09|742.49|749.94|742.34|750.09|742.49|749.85|742.25|10
1653954050000|2022-05-30 23:40:50|749.85|742.25|749.39|741.79|749.92|742.32|749.38|741.78|16
1653954060000|2022-05-30 23:41:00|749.35|741.75|749.73|742.13|750.05|742.45|749.35|741.75|20
1653954070000|2022-05-30 23:41:10|749.65|742.05|749.8|742.2|749.8|742.2|749.59|741.99|8
1653954080000|2022-05-30 23:41:20|749.77|742.17|750.08|742.48|750.09|742.49|749.77|742.17|6
1653954090000|2022-05-30 23:41:30|750.06|742.46|750.06|742.46|750.07|742.47|750.06|742.46|3
1653954100000|2022-05-30 23:41:40|750.07|742.47|749.97|742.37|750.08|742.48|749.96|742.36|7
1653954110000|2022-05-30 23:41:50|749.94|742.34|750.29|742.69|750.29|742.69|749.94|742.34|3
1653954120000|2022-05-30 23:42:00|750.28|742.68|750.02|742.42|750.3|742.7|749.98|742.38|5
1653954130000|2022-05-30 23:42:10|750.01|742.41|749.59|741.99|750.26|742.66|749.51|741.91|16
1653954140000|2022-05-30 23:42:20|749.51|741.91|749.37|741.77|749.51|741.91|749.37|741.77|13
1653954150000|2022-05-30 23:42:30|749.36|741.76|749.4|741.8|749.4|741.8|749.34|741.74|15
1653954160000|2022-05-30 23:42:40|749.39|741.79|749.38|741.78|749.44|741.84|749.37|741.77|17
1653954170000|2022-05-30 23:42:50|749.37|741.77|749.38|741.78|749.42|741.82|749.34|741.74|16
1653954180000|2022-05-30 23:43:00|749.39|741.79|749.33|741.73|749.44|741.84|749.25|741.65|23
1653954190000|2022-05-30 23:43:10|749.32|741.72|749.37|741.77|749.5|741.9|749.32|741.72|13
1653954200000|2022-05-30 23:43:20|749.4|741.8|749.32|741.72|749.4|741.8|749.32|741.72|12
1653954210000|2022-05-30 23:43:30|749.35|741.75|749.34|741.74|749.38|741.78|749.32|741.72|10
1653954220000|2022-05-30 23:43:40|749.35|741.75|749.41|741.81|749.41|741.81|749.29|741.69|15
1653954230000|2022-05-30 23:43:50|749.39|741.79|749.17|741.57|749.39|741.79|749.16|741.56|10
1653954240000|2022-05-30 23:44:00|749.03|741.43|749.45|741.85|749.62|742.02|749.03|741.43|20
1653954250000|2022-05-30 23:44:10|749.44|741.84|749.39|741.79|749.44|741.84|749.38|741.78|5
1653954260000|2022-05-30 23:44:20|749.38|741.78|749.51|741.91|749.6|742|749.36|741.76|12
1653954270000|2022-05-30 23:44:30|749.66|742.06|749.81|742.21|749.83|742.23|749.65|742.05|18
1653954280000|2022-05-30 23:44:40|749.82|742.22|749.75|742.15|749.82|742.22|749.72|742.12|8
1653954290000|2022-05-30 23:44:50|749.79|742.19|749.98|742.38|749.98|742.38|749.78|742.18|6
1653954300000|2022-05-30 23:45:00|749.99|742.39|750.66|743.06|750.7|743.1|749.8|742.2|23
1653954310000|2022-05-30 23:45:10|750.73|743.13|750.63|743.03|750.95|743.35|750.63|743.03|18
1653954320000|2022-05-30 23:45:20|750.66|743.06|751.02|743.42|751.11|743.51|750.65|743.05|9
1653954330000|2022-05-30 23:45:30|751|743.4|750.97|743.37|751.1|743.5|750.93|743.33|12
1653954340000|2022-05-30 23:45:40|751.05|743.45|751.02|743.42|751.12|743.52|751.02|743.42|9
1653954350000|2022-05-30 23:45:50|751.03|743.43|751|743.4|751.1|743.5|751|743.4|10
1653954360000|2022-05-30 23:46:00|751.07|743.47|750.69|743.09|751.07|743.47|750.69|743.09|12
1653954370000|2022-05-30 23:46:10|750.67|743.07|750.63|743.03|750.67|743.07|750.48|742.88|10
1653954380000|2022-05-30 23:46:20|750.58|742.98|750.1|742.5|750.58|742.98|750.1|742.5|6
1653954390000|2022-05-30 23:46:30|750.11|742.51|750.1|742.5|750.12|742.52|750.1|742.5|4
1653954400000|2022-05-30 23:46:40|750.12|742.52|750.19|742.59|750.19|742.59|750.01|742.41|10
1653954410000|2022-05-30 23:46:50|750.15|742.55|749.95|742.35|750.16|742.56|749.95|742.35|3
1653954420000|2022-05-30 23:47:00|749.91|742.31|749.86|742.26|749.94|742.34|749.71|742.11|16
1653954430000|2022-05-30 23:47:10|749.85|742.25|749.54|741.94|749.86|742.26|749.54|741.94|6
1653954440000|2022-05-30 23:47:20|749.43|741.83|749.54|741.94|749.54|741.94|749.43|741.83|2
1653954450000|2022-05-30 23:47:30|749.58|741.98|749.25|741.65|749.58|741.98|749.23|741.63|12
1653954460000|2022-05-30 23:47:40|749.24|741.64|749.15|741.55|749.24|741.64|749.11|741.51|9
1653954470000|2022-05-30 23:47:50|749.25|741.65|749.2|741.6|749.27|741.67|749.2|741.6|13
1653954480000|2022-05-30 23:48:00|749.18|741.58|748.41|740.81|749.2|741.6|748.41|740.81|16
1653954490000|2022-05-30 23:48:10|748.42|740.82|748.43|740.83|748.43|740.83|748.42|740.82|2
1653954500000|2022-05-30 23:48:20|748.42|740.82|748.45|740.85|748.45|740.85|748.42|740.82|3
1653954510000|2022-05-30 23:48:30|748.72|741.12|748.77|741.17|748.88|741.28|748.72|741.12|12
1653954520000|2022-05-30 23:48:40|748.78|741.18|748.79|741.19|748.86|741.26|748.78|741.18|7
1653954530000|2022-05-30 23:48:50|748.82|741.22|748.61|741.01|748.82|741.22|748.61|741.01|12
1653954540000|2022-05-30 23:49:00|748.62|741.02|748.61|741.01|748.64|741.04|748.58|740.98|10
1653954550000|2022-05-30 23:49:10|748.63|741.03|748.67|741.07|748.67|741.07|748.47|740.87|6
1653954560000|2022-05-30 23:49:20|748.73|741.13|748.88|741.28|748.88|741.28|748.64|741.04|13
1653954580000|2022-05-30 23:49:40|748.87|741.27|748.97|741.37|748.97|741.37|748.83|741.23|8
1653954590000|2022-05-30 23:49:50|748.94|741.34|748.72|741.12|748.94|741.34|748.72|741.12|8
1653954600000|2022-05-30 23:50:00|748.76|741.16|748.68|741.08|748.79|741.19|748.64|741.04|16
1653954610000|2022-05-30 23:50:10|748.71|741.11|748.71|741.11|748.72|741.12|748.66|741.06|10
1653954620000|2022-05-30 23:50:20|748.69|741.09|748.71|741.11|748.78|741.18|748.64|741.04|15
1653954630000|2022-05-30 23:50:30|748.72|741.12|748.73|741.13|748.75|741.15|748.72|741.12|4
1653954640000|2022-05-30 23:50:40|748.71|741.11|748.66|741.06|748.71|741.11|748.62|741.02|5
1653954650000|2022-05-30 23:50:50|748.65|741.05|748.69|741.09|748.7|741.1|748.65|741.05|10
1653954660000|2022-05-30 23:51:00|748.65|741.05|748.82|741.22|748.82|741.22|748.65|741.05|15
1653954670000|2022-05-30 23:51:10|748.79|741.19|749.32|741.72|749.32|741.72|748.77|741.17|11
1653954680000|2022-05-30 23:51:20|749.31|741.71|749.2|741.6|749.32|741.72|749.2|741.6|10
1653954690000|2022-05-30 23:51:30|749.54|741.94|749.59|741.99|749.61|742.01|749.41|741.81|13
1653954700000|2022-05-30 23:51:40|749.6|742|749.67|742.07|749.76|742.16|749.6|742|13
1653954710000|2022-05-30 23:51:50|749.68|742.08|749.62|742.02|749.68|742.08|749.62|742.02|8
1653954720000|2022-05-30 23:52:00|749.67|742.07|749.83|742.23|749.86|742.26|749.61|742.01|17
1653954730000|2022-05-30 23:52:10|749.85|742.25|749.77|742.17|749.85|742.25|749.75|742.15|11
1653954740000|2022-05-30 23:52:20|749.79|742.19|749.36|741.76|749.79|742.19|749.35|741.75|16
1653954750000|2022-05-30 23:52:30|749.37|741.77|749.65|742.05|749.65|742.05|749.37|741.77|20
1653954760000|2022-05-30 23:52:40|749.64|742.04|749.62|742.02|749.69|742.09|749.52|741.92|17
1653954770000|2022-05-30 23:52:50|749.65|742.05|750.29|742.69|750.29|742.69|749.6|742|14
1653954780000|2022-05-30 23:53:00|750.27|742.67|750.42|742.82|750.51|742.91|750.19|742.59|12
1653954790000|2022-05-30 23:53:10|750.8|743.2|748.96|741.36|750.8|743.2|748.91|741.31|23
1653954800000|2022-05-30 23:53:20|748.98|741.38|748.2|740.6|748.98|741.38|748.2|740.6|28
1653954810000|2022-05-30 23:53:30|748.21|740.61|748.4|740.8|748.41|740.81|748.2|740.6|17
1653954820000|2022-05-30 23:53:40|748.39|740.79|748.37|740.77|748.84|741.24|748.37|740.77|17
1653954830000|2022-05-30 23:53:50|748.36|740.76|748.22|740.62|748.36|740.76|748.19|740.59|20
1653954840000|2022-05-30 23:54:00|748.21|740.61|748.23|740.63|748.24|740.64|748.21|740.61|5
1653954850000|2022-05-30 23:54:10|748.24|740.64|748.76|741.16|748.77|741.17|748.18|740.58|16
1653954860000|2022-05-30 23:54:20|748.75|741.15|748.71|741.11|748.75|741.15|748.69|741.09|11
1653954870000|2022-05-30 23:54:30|748.72|741.12|748.87|741.27|748.88|741.28|748.71|741.11|13
1653954880000|2022-05-30 23:54:40|748.88|741.28|749.24|741.64|749.27|741.67|748.85|741.25|16
1653954890000|2022-05-30 23:54:50|749.26|741.66|749.24|741.64|749.26|741.66|749.19|741.59|12
1653954900000|2022-05-30 23:55:00|749.25|741.65|749.15|741.55|749.25|741.65|749.15|741.55|8
1653954910000|2022-05-30 23:55:10|749.16|741.56|749.23|741.63|749.23|741.63|749.07|741.47|12
1653954920000|2022-05-30 23:55:20|749.25|741.65|749.23|741.63|749.29|741.69|749.19|741.59|13
1653954930000|2022-05-30 23:55:30|749.24|741.64|749.52|741.92|749.72|742.12|749.23|741.63|24
1653954940000|2022-05-30 23:55:40|749.5|741.9|749.27|741.67|749.51|741.91|749.23|741.63|8
1653954950000|2022-05-30 23:55:50|749.26|741.66|749.5|741.9|749.62|742.02|749.26|741.66|12
1653954960000|2022-05-30 23:56:00|749.51|741.91|749.52|741.92|750.05|742.45|749.48|741.88|22
1653954970000|2022-05-30 23:56:10|749.53|741.93|749.22|741.62|749.58|741.98|749.21|741.61|11
1653954980000|2022-05-30 23:56:20|749.23|741.63|749.35|741.75|749.35|741.75|749.23|741.63|5
1653954990000|2022-05-30 23:56:30|749.34|741.74|749.35|741.75|749.35|741.75|749.33|741.73|3
1653955000000|2022-05-30 23:56:40|749.36|741.76|749.36|741.76|749.36|741.76|749.36|741.76|1
1653955010000|2022-05-30 23:56:50|749.34|741.74|749.28|741.68|749.34|741.74|749.28|741.68|8
1653955020000|2022-05-30 23:57:00|749.25|741.65|749.35|741.75|749.36|741.76|749.25|741.65|9
1653955030000|2022-05-30 23:57:10|749.34|741.74|749.63|742.03|749.63|742.03|749.33|741.73|9
1653955040000|2022-05-30 23:57:20|749.76|742.16|750.18|742.58|750.51|742.91|749.76|742.16|22
1653955050000|2022-05-30 23:57:30|750.2|742.6|750.09|742.49|750.21|742.61|750.09|742.49|9
1653955060000|2022-05-30 23:57:40|750.12|742.52|750.09|742.49|750.12|742.52|750.09|742.49|2
1653955070000|2022-05-30 23:57:50|749.9|742.3|749.88|742.28|749.9|742.3|749.88|742.28|2
1653955080000|2022-05-30 23:58:00|749.89|742.29|750.12|742.52|750.24|742.64|749.89|742.29|15
1653955090000|2022-05-30 23:58:10|750.16|742.56|749.99|742.39|750.16|742.56|749.99|742.39|10
1653955100000|2022-05-30 23:58:20|749.9|742.3|749.9|742.3|749.9|742.3|749.9|742.3|1
1653955110000|2022-05-30 23:58:30|749.96|742.36|749.96|742.36|749.96|742.36|749.96|742.36|1
1653955120000|2022-05-30 23:58:40|749.95|742.35|749.96|742.36|749.97|742.37|749.95|742.35|3
1653955130000|2022-05-30 23:58:50|749.97|742.37|750.07|742.47|750.12|742.52|749.97|742.37|11
1653955140000|2022-05-30 23:59:00|750.03|742.43|750.04|742.44|750.12|742.52|750.03|742.43|13
1653955150000|2022-05-30 23:59:10|750.05|742.45|749.46|741.86|750.05|742.45|749.46|741.86|15
1653955160000|2022-05-30 23:59:20|749.45|741.85|749.27|741.67|749.45|741.85|749.27|741.67|9
1653955170000|2022-05-30 23:59:30|749.26|741.66|749.27|741.67|749.29|741.69|749.26|741.66|7
1653955180000|2022-05-30 23:59:40|749.28|741.68|749.46|741.86|749.54|741.94|749.24|741.64|17
1653955190000|2022-05-30 23:59:50|749.45|741.85|749.34|741.74|749.45|741.85|749.32|741.72|6
1653955200000|2022-05-31 00:00:00|749.36|741.76|749.34|741.74|749.37|741.77|749.31|741.71|10
1653955210000|2022-05-31 00:00:10|749.37|741.77|749.31|741.71|749.4|741.8|749.3|741.7|16
1653955220000|2022-05-31 00:00:20|749.29|741.69|748.55|740.95|749.29|741.69|748.46|740.86|24
1653955230000|2022-05-31 00:00:30|748.54|740.94|748.44|740.84|748.54|740.94|748.44|740.84|11
1653955240000|2022-05-31 00:00:40|748.45|740.85|748.38|740.78|748.45|740.85|748.33|740.73|11
1653955250000|2022-05-31 00:00:50|748.37|740.77|748.32|740.72|748.37|740.77|748.32|740.72|8
1653955260000|2022-05-31 00:01:00|748.33|740.73|748.43|740.83|748.43|740.83|748.25|740.65|19
1653955270000|2022-05-31 00:01:10|748.42|740.82|748.4|740.8|748.46|740.86|748.38|740.78|9
1653955280000|2022-05-31 00:01:20|748.39|740.79|748.41|740.81|748.41|740.81|748.39|740.79|3
1653955290000|2022-05-31 00:01:30|748.42|740.82|748.44|740.84|748.45|740.85|748.42|740.82|8
1653955300000|2022-05-31 00:01:40|748.43|740.83|748.62|741.02|748.68|741.08|748.42|740.82|13
1653955310000|2022-05-31 00:01:50|748.65|741.05|748.66|741.06|748.74|741.14|748.62|741.02|13
1653955320000|2022-05-31 00:02:00|748.65|741.05|748.62|741.02|748.65|741.05|748.54|740.94|17
1653955330000|2022-05-31 00:02:10|748.61|741.01|748.95|741.35|748.95|741.35|748.58|740.98|24
1653955340000|2022-05-31 00:02:20|748.94|741.34|748.83|741.23|748.96|741.36|748.83|741.23|8
1653955350000|2022-05-31 00:02:30|749.06|741.46|749.35|741.75|749.35|741.75|749.06|741.46|21
1653955360000|2022-05-31 00:02:40|749.36|741.76|750.86|743.26|750.86|743.26|749.36|741.76|31
1653955370000|2022-05-31 00:02:50|750.87|743.27|751.12|743.52|751.22|743.62|750.5|742.9|24
1653955380000|2022-05-31 00:03:00|751.15|743.55|750.99|743.39|751.15|743.55|750.99|743.39|15
1653955390000|2022-05-31 00:03:10|751.02|743.42|751.56|743.96|751.9|744.3|751.02|743.42|16
1653955400000|2022-05-31 00:03:20|751.57|743.97|751.3|743.7|751.57|743.97|751.3|743.7|14
1653955410000|2022-05-31 00:03:30|751.31|743.71|752.47|744.87|752.73|745.13|751.28|743.68|30
1653955420000|2022-05-31 00:03:40|752.46|744.86|753.01|745.41|753.28|745.68|752.29|744.69|10
1653955430000|2022-05-31 00:03:50|753.05|745.45|752.96|745.36|753.06|745.46|752.95|745.35|5
1653955440000|2022-05-31 00:04:00|752.94|745.34|752.95|745.35|752.99|745.39|752.83|745.23|13
1653955450000|2022-05-31 00:04:10|752.93|745.33|753|745.4|753.07|745.47|752.86|745.26|13
1653955460000|2022-05-31 00:04:20|753.02|745.42|753.43|745.83|753.43|745.83|753.02|745.42|21
1653955470000|2022-05-31 00:04:30|753.39|745.79|753.81|746.21|753.88|746.28|753.39|745.79|15
1653955480000|2022-05-31 00:04:40|753.67|746.07|753.76|746.16|753.78|746.18|753.53|745.93|11
1653955490000|2022-05-31 00:04:50|753.77|746.17|753.76|746.16|753.79|746.19|753.76|746.16|4
1653955500000|2022-05-31 00:05:00|753.77|746.17|753.9|746.3|753.9|746.3|753.58|745.98|17
1653955510000|2022-05-31 00:05:10|753.89|746.29|754.21|746.61|754.21|746.61|753.74|746.14|15
1653955520000|2022-05-31 00:05:20|754.32|746.72|754.21|746.61|754.32|746.72|754.16|746.56|17
1653955530000|2022-05-31 00:05:30|754.23|746.63|754.26|746.66|754.26|746.66|754.19|746.59|16
1653955540000|2022-05-31 00:05:40|754.27|746.67|754.3|746.7|754.33|746.73|754.22|746.62|16
1653955550000|2022-05-31 00:05:50|754.29|746.69|754.58|746.98|754.58|746.98|754.27|746.67|11
1653955560000|2022-05-31 00:06:00|754.56|746.96|754.73|747.13|754.73|747.13|754.56|746.96|8
1653955570000|2022-05-31 00:06:10|754.75|747.15|755.23|747.63|755.28|747.68|754.75|747.15|27
1653955580000|2022-05-31 00:06:20|755.22|747.62|755.21|747.61|755.23|747.63|755.2|747.6|5
1653955590000|2022-05-31 00:06:30|755.17|747.57|755.3|747.7|755.33|747.73|755.15|747.55|14
1653955600000|2022-05-31 00:06:40|755.19|747.59|756.07|748.47|756.08|748.48|755.19|747.59|11
1653955610000|2022-05-31 00:06:50|756.09|748.49|756.64|749.04|756.64|749.04|756.03|748.43|18
1653955620000|2022-05-31 00:07:00|756.65|749.05|757.03|749.43|757.03|749.43|756.65|749.05|14
1653955630000|2022-05-31 00:07:10|757.11|749.51|757.43|749.83|757.57|749.97|757.11|749.51|20
1653955640000|2022-05-31 00:07:20|757.41|749.81|757.36|749.76|757.49|749.89|757.32|749.72|22
1653955650000|2022-05-31 00:07:30|757.34|749.74|757.43|749.83|757.43|749.83|757.34|749.74|5
1653955660000|2022-05-31 00:07:40|757.42|749.82|758.14|750.54|758.15|750.55|757.42|749.82|16
1653955670000|2022-05-31 00:07:50|758.02|750.42|758.15|750.55|758.15|750.55|758.02|750.42|16
1653955680000|2022-05-31 00:08:00|758.16|750.56|757.95|750.35|758.25|750.65|757.91|750.31|22
1653955690000|2022-05-31 00:08:10|757.96|750.36|757.71|750.11|757.96|750.36|757.69|750.09|18
1653955700000|2022-05-31 00:08:20|757.72|750.12|758.23|750.63|758.23|750.63|757.64|750.04|19
1653955710000|2022-05-31 00:08:30|758.21|750.61|758.13|750.53|758.23|750.63|758.1|750.5|20
1653955720000|2022-05-31 00:08:40|758.14|750.54|759.04|751.44|759.07|751.47|758.14|750.54|19
1653955730000|2022-05-31 00:08:50|759.08|751.48|759.29|751.69|759.32|751.72|759.08|751.48|18
1653955740000|2022-05-31 00:09:00|759.35|751.75|759.32|751.72|759.36|751.76|759.29|751.69|17
1653955750000|2022-05-31 00:09:10|759.44|751.84|760.16|752.56|760.16|752.56|759.44|751.84|17
1653955760000|2022-05-31 00:09:20|760.11|752.51|760.14|752.54|760.14|752.54|759.94|752.34|15
1653955770000|2022-05-31 00:09:30|760.15|752.55|759.37|751.77|760.15|752.55|759.37|751.77|18
1653955780000|2022-05-31 00:09:40|759.31|751.71|759.56|751.96|759.64|752.04|759.27|751.67|16
1653955790000|2022-05-31 00:09:50|759.57|751.97|759.74|752.14|759.79|752.19|759.54|751.94|17
1653955800000|2022-05-31 00:10:00|759.76|752.16|759.9|752.3|759.93|752.33|759.74|752.14|30
1653955810000|2022-05-31 00:10:10|759.83|752.23|759.82|752.22|759.87|752.27|759.78|752.18|14
1653955820000|2022-05-31 00:10:20|759.83|752.23|759.92|752.32|760.14|752.54|759.81|752.21|16
1653955830000|2022-05-31 00:10:30|760.15|752.55|760.42|752.82|760.42|752.82|760.14|752.54|16
1653955840000|2022-05-31 00:10:40|760.75|753.15|760.79|753.19|761.14|753.54|760.64|753.04|17
1653955850000|2022-05-31 00:10:50|760.8|753.2|761.11|753.51|761.15|753.55|760.8|753.2|25
1653955860000|2022-05-31 00:11:00|761.03|753.43|761.98|754.38|762.07|754.47|761.03|753.43|24
1653955870000|2022-05-31 00:11:10|762|754.4|762.22|754.62|762.23|754.63|761.97|754.37|31
1653955880000|2022-05-31 00:11:20|762.19|754.59|761.32|753.72|762.28|754.68|761.25|753.65|23
1653955890000|2022-05-31 00:11:30|761.29|753.69|761.22|753.62|761.29|753.69|761.22|753.62|10
1653955900000|2022-05-31 00:11:40|761.18|753.58|760.4|752.8|761.18|753.58|760.23|752.63|23
1653955910000|2022-05-31 00:11:50|760.27|752.67|759.8|752.2|760.27|752.67|759.78|752.18|17
1653955920000|2022-05-31 00:12:00|759.79|752.19|758.24|750.64|759.79|752.19|758.22|750.62|20
1653955930000|2022-05-31 00:12:10|758.23|750.63|758.05|750.45|758.23|750.63|758.05|750.45|18
1653955940000|2022-05-31 00:12:20|758.03|750.43|757.94|750.34|758.08|750.48|757.94|750.34|24
1653955950000|2022-05-31 00:12:30|757.95|750.35|757.97|750.37|758.14|750.54|757.92|750.32|15
1653955960000|2022-05-31 00:12:40|757.94|750.34|758.01|750.41|758.07|750.47|757.92|750.32|10
1653955970000|2022-05-31 00:12:50|758.05|750.45|758.1|750.5|758.1|750.5|758.02|750.42|5
1653955980000|2022-05-31 00:13:00|758.14|750.54|757.95|750.35|758.14|750.54|757.9|750.3|18
1653955990000|2022-05-31 00:13:10|757.94|750.34|757.65|750.05|757.99|750.39|757.61|750.01|18
1653956000000|2022-05-31 00:13:20|757.83|750.23|757.42|749.82|758.02|750.42|757.38|749.78|24
1653956010000|2022-05-31 00:13:30|757.41|749.81|757.83|750.23|757.83|750.23|757.32|749.72|24
1653956020000|2022-05-31 00:13:40|757.84|750.24|757.42|749.82|757.85|750.25|757.42|749.82|23
1653956030000|2022-05-31 00:13:50|757.41|749.81|757.45|749.85|757.52|749.92|757.4|749.8|16
1653956040000|2022-05-31 00:14:00|757.44|749.84|757.39|749.79|757.44|749.84|757.25|749.65|15
1653956050000|2022-05-31 00:14:10|757.37|749.77|757.25|749.65|757.37|749.77|757.23|749.63|12
1653956060000|2022-05-31 00:14:20|757.26|749.66|757.21|749.61|757.26|749.66|757.17|749.57|17
1653956070000|2022-05-31 00:14:30|757.2|749.6|756.52|748.92|757.21|749.61|756.52|748.92|12
1653956080000|2022-05-31 00:14:40|756.54|748.94|756.98|749.38|757.17|749.57|756.54|748.94|27
1653956090000|2022-05-31 00:14:50|756.95|749.35|756.96|749.36|756.99|749.39|756.92|749.32|18
1653956100000|2022-05-31 00:15:00|756.95|749.35|756.72|749.12|756.98|749.38|756.62|749.02|11
1653956110000|2022-05-31 00:15:10|756.71|749.11|756.78|749.18|756.78|749.18|756.71|749.11|4
1653956120000|2022-05-31 00:15:20|756.79|749.19|757.21|749.61|757.33|749.73|756.69|749.09|23
1653956130000|2022-05-31 00:15:30|757.22|749.62|757.57|749.97|757.57|749.97|757.2|749.6|19
1653956140000|2022-05-31 00:15:40|757.56|749.96|757.6|750|757.81|750.21|757.5|749.9|15
1653956150000|2022-05-31 00:15:50|757.52|749.92|757.37|749.77|757.57|749.97|757.37|749.77|24
1653956160000|2022-05-31 00:16:00|757.38|749.78|757.51|749.91|757.83|750.23|757.38|749.78|26
1653956170000|2022-05-31 00:16:10|757.52|749.92|757.31|749.71|757.52|749.92|757.31|749.71|14
1653956180000|2022-05-31 00:16:20|757.33|749.73|757.34|749.74|757.36|749.76|757.31|749.71|10
1653956190000|2022-05-31 00:16:30|757.35|749.75|757.29|749.69|757.36|749.76|757.29|749.69|5
1653956200000|2022-05-31 00:16:40|757.31|749.71|757.24|749.64|757.34|749.74|757.22|749.62|9
1653956210000|2022-05-31 00:16:50|757.18|749.58|756.74|749.14|757.2|749.6|756.74|749.14|10
1653956220000|2022-05-31 00:17:00|756.76|749.16|756.68|749.08|756.77|749.17|756.68|749.08|3
1653956230000|2022-05-31 00:17:10|756.79|749.19|757.12|749.52|757.23|749.63|756.79|749.19|19
1653956240000|2022-05-31 00:17:20|757.09|749.49|756.96|749.36|757.09|749.49|756.96|749.36|13
1653956250000|2022-05-31 00:17:30|756.97|749.37|756.88|749.28|756.97|749.37|756.88|749.28|7
1653956260000|2022-05-31 00:17:40|756.9|749.3|756.48|748.88|756.9|749.3|756.47|748.87|12
1653956270000|2022-05-31 00:17:50|756.47|748.87|756.54|748.94|756.54|748.94|756.44|748.84|7
1653956280000|2022-05-31 00:18:00|756.55|748.95|756.55|748.95|756.86|749.26|756.55|748.95|11
1653956300000|2022-05-31 00:18:20|756.57|748.97|756.42|748.82|756.57|748.97|756.42|748.82|4
1653956320000|2022-05-31 00:18:40|756.53|748.93|756.77|749.17|756.87|749.27|756.53|748.93|7
1653956330000|2022-05-31 00:18:50|756.79|749.19|756.57|748.97|756.79|749.19|756.47|748.87|11
1653956340000|2022-05-31 00:19:00|756.48|748.88|756.49|748.89|756.49|748.89|756.46|748.86|10
1653956350000|2022-05-31 00:19:10|756.48|748.88|756.44|748.84|756.49|748.89|756.43|748.83|9
1653956360000|2022-05-31 00:19:20|756.47|748.87|756.46|748.86|756.47|748.87|756.43|748.83|6
1653956370000|2022-05-31 00:19:30|756.48|748.88|756.42|748.82|756.48|748.88|756.26|748.66|11
1653956380000|2022-05-31 00:19:40|756.43|748.83|756.4|748.8|756.43|748.83|756.39|748.79|10
1653956390000|2022-05-31 00:19:50|756.39|748.79|756.34|748.74|756.39|748.79|756.34|748.74|4
1653956400000|2022-05-31 00:20:00|756.2|748.6|756.25|748.65|756.25|748.65|755.49|747.89|26
1653956410000|2022-05-31 00:20:10|755.99|748.39|755.8|748.2|756.13|748.53|755.8|748.2|18
1653956420000|2022-05-31 00:20:20|755.81|748.21|755.9|748.3|755.93|748.33|755.79|748.19|12
1653956430000|2022-05-31 00:20:30|755.88|748.28|755.57|747.97|755.93|748.33|755.56|747.96|14
1653956440000|2022-05-31 00:20:40|755.58|747.98|756.67|749.07|756.67|749.07|755.52|747.92|17
1653956450000|2022-05-31 00:20:50|756.68|749.08|756.31|748.71|756.68|749.08|756.29|748.69|16
1653956460000|2022-05-31 00:21:00|756.3|748.7|754.88|747.28|756.3|748.7|754.88|747.28|27
1653956470000|2022-05-31 00:21:10|754.87|747.27|754.46|746.86|754.88|747.28|754.39|746.79|17
1653956480000|2022-05-31 00:21:20|754.4|746.8|754.2|746.6|754.46|746.86|753.81|746.21|27
1653956490000|2022-05-31 00:21:30|754.17|746.57|754.23|746.63|754.28|746.68|754.12|746.52|20
1653956500000|2022-05-31 00:21:40|754.24|746.64|754.47|746.87|754.74|747.14|754.24|746.64|23
1653956510000|2022-05-31 00:21:50|754.49|746.89|754.4|746.8|754.74|747.14|754.4|746.8|13
1653956520000|2022-05-31 00:22:00|754.39|746.79|754.38|746.78|754.39|746.79|754.33|746.73|13
1653956530000|2022-05-31 00:22:10|754.39|746.79|754.32|746.72|754.41|746.81|754.28|746.68|16
1653956540000|2022-05-31 00:22:20|754.33|746.73|754.61|747.01|754.77|747.17|754.33|746.73|14
1653956550000|2022-05-31 00:22:30|754.63|747.03|754.63|747.03|754.68|747.08|754.6|747|10
1653956560000|2022-05-31 00:22:40|754.6|747|754.78|747.18|754.82|747.22|754.6|747|15
1653956570000|2022-05-31 00:22:50|754.89|747.29|754.88|747.28|754.9|747.3|754.87|747.27|11
1653956580000|2022-05-31 00:23:00|754.77|747.17|754.84|747.24|754.9|747.3|754.77|747.17|18
1653956590000|2022-05-31 00:23:10|754.93|747.33|755.21|747.61|755.27|747.67|754.87|747.27|25
1653956600000|2022-05-31 00:23:20|755.25|747.65|755.24|747.64|755.25|747.65|755.24|747.64|2
1653956610000|2022-05-31 00:23:30|755.25|747.65|755.03|747.43|755.25|747.65|755.01|747.41|8
1653956620000|2022-05-31 00:23:40|755.05|747.45|755.22|747.62|755.24|747.64|755.05|747.45|14
1653956630000|2022-05-31 00:23:50|755.25|747.65|755.59|747.99|755.61|748.01|755.17|747.57|18
1653956640000|2022-05-31 00:24:00|755.72|748.12|755.67|748.07|755.72|748.12|755.57|747.97|9
1653956650000|2022-05-31 00:24:10|755.62|748.02|755.6|748|755.66|748.06|755.59|747.99|9
1653956660000|2022-05-31 00:24:20|755.59|747.99|755.6|748|755.7|748.1|755.59|747.99|10
1653956670000|2022-05-31 00:24:30|755.63|748.03|755.69|748.09|755.73|748.13|755.63|748.03|10
1653956680000|2022-05-31 00:24:40|755.68|748.08|755.78|748.18|755.78|748.18|755.53|747.93|11
1653956690000|2022-05-31 00:24:50|755.77|748.17|755.83|748.23|755.83|748.23|755.75|748.15|13
1653956700000|2022-05-31 00:25:00|755.77|748.17|755.37|747.77|755.77|748.17|755.3|747.7|15
1653956710000|2022-05-31 00:25:10|755.38|747.78|755.59|747.99|755.65|748.05|755.33|747.73|13
1653956720000|2022-05-31 00:25:20|755.6|748|755.4|747.8|755.78|748.18|755.39|747.79|19
1653956730000|2022-05-31 00:25:30|755.39|747.79|755.3|747.7|755.42|747.82|755.3|747.7|10
1653956740000|2022-05-31 00:25:40|755.28|747.68|755.33|747.73|755.33|747.73|755.28|747.68|8
1653956750000|2022-05-31 00:25:50|755.32|747.72|754.64|747.04|755.33|747.73|754.63|747.03|19
1653956760000|2022-05-31 00:26:00|754.63|747.03|754.46|746.86|754.64|747.04|754.46|746.86|9
1653956770000|2022-05-31 00:26:10|754.48|746.88|754.93|747.33|754.93|747.33|754.48|746.88|14
1653956780000|2022-05-31 00:26:20|754.92|747.32|754.38|746.78|754.95|747.35|754.38|746.78|17
1653956790000|2022-05-31 00:26:30|754.37|746.77|754.33|746.73|754.37|746.77|754.27|746.67|7
1653956800000|2022-05-31 00:26:40|754.34|746.74|754.22|746.62|754.35|746.75|754.22|746.62|10
1653956810000|2022-05-31 00:26:50|754.23|746.63|754.21|746.61|754.23|746.63|754.14|746.54|13
1653956820000|2022-05-31 00:27:00|754.17|746.57|754.07|746.47|754.21|746.61|754.06|746.46|10
1653956840000|2022-05-31 00:27:20|754.13|746.53|754.23|746.63|754.33|746.73|754.13|746.53|9
1653956850000|2022-05-31 00:27:30|754.25|746.65|754.36|746.76|754.36|746.76|754.25|746.65|5
1653956860000|2022-05-31 00:27:40|754.37|746.77|754.3|746.7|754.42|746.82|754.28|746.68|10
1653956870000|2022-05-31 00:27:50|754.28|746.68|754.28|746.68|754.29|746.69|754.28|746.68|5
1653956880000|2022-05-31 00:28:00|754.3|746.7|754.31|746.71|754.31|746.71|753.9|746.3|23
1653956890000|2022-05-31 00:28:10|754.32|746.72|754.21|746.61|754.32|746.72|754.21|746.61|10
1653956900000|2022-05-31 00:28:20|754.26|746.66|754.18|746.58|754.26|746.66|754.15|746.55|4
1653956910000|2022-05-31 00:28:30|754.16|746.56|754.11|746.51|754.16|746.56|754.11|746.51|4
1653956920000|2022-05-31 00:28:40|754.1|746.5|754.15|746.55|754.16|746.56|754.1|746.5|14
1653956930000|2022-05-31 00:28:50|754.13|746.53|753.96|746.36|754.15|746.55|753.96|746.36|6
1653956940000|2022-05-31 00:29:00|753.98|746.38|754.02|746.42|754.07|746.47|753.97|746.37|7
1653956950000|2022-05-31 00:29:10|754.07|746.47|755.04|747.44|755.04|747.44|754.07|746.47|17
1653956960000|2022-05-31 00:29:20|755.14|747.54|755.81|748.21|755.83|748.23|755.14|747.54|14
1653956970000|2022-05-31 00:29:30|755.8|748.2|755.67|748.07|755.8|748.2|755.63|748.03|7
1653956980000|2022-05-31 00:29:40|755.66|748.06|755.23|747.63|755.71|748.11|755.15|747.55|25
1653956990000|2022-05-31 00:29:50|755.25|747.65|755|747.4|755.25|747.65|755|747.4|3
1653957000000|2022-05-31 00:30:00|754.99|747.39|755.19|747.59|755.19|747.59|754.83|747.23|10
1653957010000|2022-05-31 00:30:10|755.18|747.58|755.03|747.43|755.18|747.58|754.84|747.24|11
1653957020000|2022-05-31 00:30:20|755.04|747.44|755.01|747.41|755.05|747.45|754.84|747.24|6
1653957030000|2022-05-31 00:30:30|754.97|747.37|755.04|747.44|755.04|747.44|754.97|747.37|3
1653957040000|2022-05-31 00:30:40|755.03|747.43|754.67|747.07|755.03|747.43|754.66|747.06|10
1653957050000|2022-05-31 00:30:50|754.66|747.06|754.44|746.84|754.68|747.08|754.44|746.84|9
1653957060000|2022-05-31 00:31:00|754.41|746.81|754.34|746.74|754.47|746.87|754.34|746.74|11
1653957070000|2022-05-31 00:31:10|754.29|746.69|754.17|746.57|754.29|746.69|753.82|746.22|14
1653957080000|2022-05-31 00:31:20|754.12|746.52|753.52|745.92|754.12|746.52|753.52|745.92|15
1653957090000|2022-05-31 00:31:30|753.51|745.91|753.49|745.89|753.52|745.92|753.49|745.89|9
1653957100000|2022-05-31 00:31:40|753.44|745.84|753.38|745.78|753.45|745.85|753.38|745.78|10
1653957110000|2022-05-31 00:31:50|753.37|745.77|753.36|745.76|753.39|745.79|753.36|745.76|8
1653957120000|2022-05-31 00:32:00|753.37|745.77|753.24|745.64|753.37|745.77|753.21|745.61|8
1653957130000|2022-05-31 00:32:10|753.23|745.63|753.26|745.66|753.32|745.72|753.15|745.55|10
1653957140000|2022-05-31 00:32:20|753.25|745.65|753.2|745.6|753.27|745.67|753.19|745.59|11
1653957150000|2022-05-31 00:32:30|753.19|745.59|753.16|745.56|753.2|745.6|753.14|745.54|14
1653957160000|2022-05-31 00:32:40|753.18|745.58|753.33|745.73|753.34|745.74|753.18|745.58|8
1653957170000|2022-05-31 00:32:50|753.31|745.71|753.28|745.68|753.31|745.71|753.28|745.68|7
1653957180000|2022-05-31 00:33:00|753.26|745.66|753.24|745.64|753.26|745.66|753.24|745.64|7
1653957190000|2022-05-31 00:33:10|753.18|745.58|753.18|745.58|753.19|745.59|753.18|745.58|5
1653957200000|2022-05-31 00:33:20|753.17|745.57|753.34|745.74|753.36|745.76|753.02|745.42|16
1653957210000|2022-05-31 00:33:30|753.33|745.73|753.35|745.75|753.36|745.76|753.24|745.64|25
1653957220000|2022-05-31 00:33:40|753.34|745.74|753.35|745.75|753.35|745.75|753.32|745.72|3
1653957230000|2022-05-31 00:33:50|753.36|745.76|752.32|744.72|753.36|745.76|752.32|744.72|31
1653957240000|2022-05-31 00:34:00|752.34|744.74|752.34|744.74|752.34|744.74|752.27|744.67|20
1653957250000|2022-05-31 00:34:10|752.32|744.72|752.3|744.7|752.34|744.74|752.3|744.7|3
1653957260000|2022-05-31 00:34:20|752.33|744.73|752.27|744.67|752.33|744.73|752.25|744.65|8
1653957270000|2022-05-31 00:34:30|752.1|744.5|752.14|744.54|752.23|744.63|751.8|744.2|19
1653957280000|2022-05-31 00:34:40|752.11|744.51|752.19|744.59|752.19|744.59|752.08|744.48|16
1653957290000|2022-05-31 00:34:50|752.17|744.57|751.97|744.37|752.2|744.6|751.9|744.3|13
1653957300000|2022-05-31 00:35:00|752.02|744.42|751.99|744.39|752.03|744.43|751.59|743.99|16
1653957310000|2022-05-31 00:35:10|752.03|744.43|751.99|744.39|752.03|744.43|751.98|744.38|8
1653957320000|2022-05-31 00:35:20|751.95|744.35|751.99|744.39|752.03|744.43|751.95|744.35|10
1653957330000|2022-05-31 00:35:30|752.03|744.43|752.03|744.43|752.03|744.43|752.03|744.43|1
1653957340000|2022-05-31 00:35:40|752.02|744.42|752.08|744.48|752.11|744.51|752.02|744.42|18
1653957350000|2022-05-31 00:35:50|752.1|744.5|751.89|744.29|752.1|744.5|751.89|744.29|5
1653957360000|2022-05-31 00:36:00|751.9|744.3|752.06|744.46|752.06|744.46|751.88|744.28|15
1653957370000|2022-05-31 00:36:10|752.01|744.41|752.2|744.6|752.21|744.61|752.01|744.41|10
1653957380000|2022-05-31 00:36:20|752.21|744.61|752.19|744.59|752.22|744.62|752.18|744.58|6
1653957390000|2022-05-31 00:36:30|752.18|744.58|752.2|744.6|752.2|744.6|752.18|744.58|2
1653957400000|2022-05-31 00:36:40|752.19|744.59|752.22|744.62|752.25|744.65|752.16|744.56|15
1653957410000|2022-05-31 00:36:50|752.21|744.61|752.07|744.47|752.21|744.61|752.07|744.47|10
1653957420000|2022-05-31 00:37:00|752.1|744.5|752.1|744.5|752.1|744.5|752.1|744.5|1
1653957430000|2022-05-31 00:37:10|752.11|744.51|752.11|744.51|752.11|744.51|752.07|744.47|6
1653957440000|2022-05-31 00:37:20|752.09|744.49|752.62|745.02|752.64|745.04|752.09|744.49|17
1653957450000|2022-05-31 00:37:30|752.64|745.04|752.94|745.34|752.94|745.34|752.64|745.04|4
1653957460000|2022-05-31 00:37:40|753.03|745.43|753.15|745.55|753.15|745.55|753.03|745.43|3
1653957470000|2022-05-31 00:37:50|753.07|745.47|752.55|744.95|753.13|745.53|752.54|744.94|7
1653957480000|2022-05-31 00:38:00|752.5|744.9|752.36|744.76|752.51|744.91|752.36|744.76|22
1653957490000|2022-05-31 00:38:10|752.39|744.79|752.77|745.17|752.77|745.17|752.22|744.62|12
1653957500000|2022-05-31 00:38:20|752.73|745.13|752.77|745.17|752.77|745.17|752.71|745.11|11
1653957510000|2022-05-31 00:38:30|752.76|745.16|752.78|745.18|752.78|745.18|752.73|745.13|16
1653957520000|2022-05-31 00:38:40|752.77|745.17|752.69|745.09|752.77|745.17|752.69|745.09|11
1653957530000|2022-05-31 00:38:50|752.73|745.13|752.39|744.79|752.73|745.13|752.37|744.77|9
1653957540000|2022-05-31 00:39:00|752.35|744.75|752.65|745.05|752.76|745.16|752.35|744.75|14
1653957550000|2022-05-31 00:39:10|752.64|745.04|752.3|744.7|752.75|745.15|752.3|744.7|13
1653957560000|2022-05-31 00:39:20|752.31|744.71|752.35|744.75|752.37|744.77|752.26|744.66|12
1653957570000|2022-05-31 00:39:30|752.36|744.76|752.25|744.65|752.37|744.77|752.25|744.65|6
1653957580000|2022-05-31 00:39:40|752.27|744.67|752.24|744.64|752.27|744.67|752.24|744.64|8
1653957590000|2022-05-31 00:39:50|752.26|744.66|752.26|744.66|752.28|744.68|752.23|744.63|5
1653957600000|2022-05-31 00:40:00|752.29|744.69|752.47|744.87|752.47|744.87|752.26|744.66|9
1653957610000|2022-05-31 00:40:10|752.46|744.86|751.74|744.14|752.77|745.17|751.74|744.14|28
1653957620000|2022-05-31 00:40:20|751.54|743.94|751.34|743.74|751.72|744.12|751.34|743.74|26
1653957630000|2022-05-31 00:40:30|751.26|743.66|751.23|743.63|751.26|743.66|751.23|743.63|9
1653957640000|2022-05-31 00:40:40|751.25|743.65|751.24|743.64|751.25|743.65|751.24|743.64|12
1653957650000|2022-05-31 00:40:50|751.25|743.65|751.27|743.67|751.28|743.68|751.24|743.64|7
1653957660000|2022-05-31 00:41:00|751.25|743.65|751.23|743.63|751.25|743.65|751.16|743.56|4
1653957670000|2022-05-31 00:41:10|751.22|743.62|751.18|743.58|751.23|743.63|751.18|743.58|5
1653957680000|2022-05-31 00:41:20|751.2|743.6|751.15|743.55|751.2|743.6|751.15|743.55|4
1653957690000|2022-05-31 00:41:30|751.16|743.56|751.24|743.64|751.25|743.65|751.15|743.55|12
1653957700000|2022-05-31 00:41:40|751.25|743.65|751.19|743.59|751.25|743.65|751.19|743.59|3
1653957710000|2022-05-31 00:41:50|751.2|743.6|751.2|743.6|751.2|743.6|751.2|743.6|1
1653957720000|2022-05-31 00:42:00|751.19|743.59|751.19|743.59|751.19|743.59|751.19|743.59|1
1653957740000|2022-05-31 00:42:20|751.14|743.54|751.11|743.51|751.14|743.54|751.07|743.47|12
1653957750000|2022-05-31 00:42:30|751.12|743.52|751.12|743.52|751.12|743.52|751.11|743.51|3
1653957760000|2022-05-31 00:42:40|751.11|743.51|750.43|742.83|751.11|743.51|750.39|742.79|16
1653957770000|2022-05-31 00:42:50|750.44|742.84|750.43|742.83|750.45|742.85|750.43|742.83|4
1653957780000|2022-05-31 00:43:00|750.36|742.76|750.29|742.69|750.37|742.77|750.29|742.69|11
1653957790000|2022-05-31 00:43:10|750.24|742.64|750.17|742.57|750.27|742.67|750.09|742.49|11
1653957800000|2022-05-31 00:43:20|750.18|742.58|750.19|742.59|750.19|742.59|750.16|742.56|5
1653957810000|2022-05-31 00:43:30|750.28|742.68|750.33|742.73|750.36|742.76|750.27|742.67|19
1653957820000|2022-05-31 00:43:40|750.34|742.74|750.4|742.8|750.4|742.8|750.26|742.66|10
1653957830000|2022-05-31 00:43:50|750.37|742.77|750.39|742.79|750.4|742.8|750.37|742.77|4
1653957840000|2022-05-31 00:44:00|750.37|742.77|750.38|742.78|750.38|742.78|750.31|742.71|6
1653957850000|2022-05-31 00:44:10|750.39|742.79|750.28|742.68|750.41|742.81|750.28|742.68|9
1653957860000|2022-05-31 00:44:20|750.32|742.72|750.29|742.69|750.32|742.72|750.29|742.69|6
1653957870000|2022-05-31 00:44:30|750.3|742.7|750.32|742.72|750.32|742.72|750.3|742.7|4
1653957880000|2022-05-31 00:44:40|750.31|742.71|750.33|742.73|750.33|742.73|750.31|742.71|2
1653957890000|2022-05-31 00:44:50|750.32|742.72|750.33|742.73|750.33|742.73|750.32|742.72|2
1653957900000|2022-05-31 00:45:00|750.35|742.75|750.47|742.87|750.92|743.32|750.32|742.72|24
1653957910000|2022-05-31 00:45:10|750.51|742.91|750.54|742.94|750.54|742.94|750.47|742.87|11
1653957920000|2022-05-31 00:45:20|750.52|742.92|750.54|742.94|750.54|742.94|750.48|742.88|12
1653957930000|2022-05-31 00:45:30|750.45|742.85|750.44|742.84|750.45|742.85|750.41|742.81|9
1653957940000|2022-05-31 00:45:40|750.45|742.85|750.44|742.84|750.45|742.85|750.44|742.84|4
1653957950000|2022-05-31 00:45:50|750.42|742.82|750.44|742.84|750.45|742.85|750.39|742.79|7
1653957960000|2022-05-31 00:46:00|750.43|742.83|750.35|742.75|750.44|742.84|750.34|742.74|9
1653957970000|2022-05-31 00:46:10|750.34|742.74|750.34|742.74|750.34|742.74|750.34|742.74|1
1653957980000|2022-05-31 00:46:20|750.29|742.69|749.96|742.36|750.29|742.69|749.96|742.36|8
1653957990000|2022-05-31 00:46:30|749.73|742.13|749.41|741.81|749.78|742.18|749.41|741.81|15
1653958000000|2022-05-31 00:46:40|749.37|741.77|748.74|741.14|749.37|741.77|748.74|741.14|18
1653958010000|2022-05-31 00:46:50|748.75|741.15|748.44|740.84|748.75|741.15|748.4|740.8|24
1653958020000|2022-05-31 00:47:00|748.43|740.83|748.26|740.66|748.44|740.84|748.26|740.66|9
1653958030000|2022-05-31 00:47:10|748.24|740.64|747.7|740.1|748.29|740.69|747.55|739.95|29
1653958040000|2022-05-31 00:47:20|747.55|739.95|746.88|739.28|747.55|739.95|746.74|739.14|22
1653958050000|2022-05-31 00:47:30|746.78|739.18|746.18|738.58|746.9|739.3|746.06|738.46|26
1653958060000|2022-05-31 00:47:40|746.14|738.54|745.98|738.38|746.22|738.62|745.98|738.38|17
1653958070000|2022-05-31 00:47:50|745.91|738.31|746.13|738.53|746.29|738.69|745.58|737.98|32
1653958080000|2022-05-31 00:48:00|746.21|738.61|746.23|738.63|746.23|738.63|746.05|738.45|23
1653958090000|2022-05-31 00:48:10|746.21|738.61|746.31|738.71|746.32|738.72|746.21|738.61|24
1653958100000|2022-05-31 00:48:20|746.32|738.72|746.57|738.97|746.59|738.99|746.07|738.47|22
1653958110000|2022-05-31 00:48:30|746.58|738.98|746.25|738.65|746.58|738.98|746.24|738.64|22
1653958120000|2022-05-31 00:48:40|746.27|738.67|746.11|738.51|746.27|738.67|746.09|738.49|15
1653958130000|2022-05-31 00:48:50|746.12|738.52|745.91|738.31|746.12|738.52|745.91|738.31|15
1653958140000|2022-05-31 00:49:00|745.98|738.38|746.09|738.49|746.09|738.49|745.86|738.26|25
1653958150000|2022-05-31 00:49:10|746.06|738.46|746.97|739.37|746.97|739.37|746.04|738.44|18
1653958160000|2022-05-31 00:49:20|746.94|739.34|746.16|738.56|747.02|739.42|746.12|738.52|31
1653958170000|2022-05-31 00:49:30|746.12|738.52|745.93|738.33|746.12|738.52|745.83|738.23|19
1653958180000|2022-05-31 00:49:40|745.95|738.35|745.83|738.23|745.95|738.35|745.65|738.05|12
1653958190000|2022-05-31 00:49:50|745.7|738.1|745.62|738.02|745.7|738.1|745.62|738.02|3
1653958200000|2022-05-31 00:50:00|745.67|738.07|745.08|737.48|745.72|738.12|744.81|737.21|31
1653958210000|2022-05-31 00:50:10|745.12|737.52|745.68|738.08|745.68|738.08|745.08|737.48|15
1653958220000|2022-05-31 00:50:20|745.7|738.1|745.7|738.1|745.73|738.13|745.64|738.04|14
1653958230000|2022-05-31 00:50:30|745.67|738.07|745.83|738.23|745.84|738.24|745.67|738.07|12
1653958240000|2022-05-31 00:50:40|745.84|738.24|745.6|738|745.84|738.24|745.3|737.7|25
1653958250000|2022-05-31 00:50:50|745.4|737.8|745.15|737.55|745.4|737.8|745.09|737.49|17
1653958260000|2022-05-31 00:51:00|745.16|737.56|746.34|738.74|746.34|738.74|745.01|737.41|27
1653958270000|2022-05-31 00:51:10|746.35|738.75|746.4|738.8|746.43|738.83|746.18|738.58|16
1653958280000|2022-05-31 00:51:20|746.27|738.67|746.38|738.78|746.38|738.78|746.25|738.65|10
1653958290000|2022-05-31 00:51:30|746.41|738.81|746.89|739.29|747.02|739.42|746.4|738.8|18
1653958300000|2022-05-31 00:51:40|746.88|739.28|746.84|739.24|746.92|739.32|746.84|739.24|21
1653958310000|2022-05-31 00:51:50|746.91|739.31|746.9|739.3|746.91|739.31|746.89|739.29|4
1653958320000|2022-05-31 00:52:00|746.91|739.31|746.89|739.29|746.91|739.31|746.82|739.22|16
1653958330000|2022-05-31 00:52:10|746.86|739.26|747.18|739.58|747.18|739.58|746.85|739.25|23
1653958340000|2022-05-31 00:52:20|747.19|739.59|747.05|739.45|747.19|739.59|747.05|739.45|21
1653958350000|2022-05-31 00:52:30|747.07|739.47|747.08|739.48|747.16|739.56|747.07|739.47|19
1653958360000|2022-05-31 00:52:40|747.04|739.44|747.62|740.02|747.64|740.04|747.02|739.42|26
1653958370000|2022-05-31 00:52:50|747.57|739.97|747.6|740|747.62|740.02|747.54|739.94|14
1653958380000|2022-05-31 00:53:00|747.61|740.01|747.99|740.39|748.03|740.43|747.54|739.94|15
1653958390000|2022-05-31 00:53:10|747.95|740.35|748.26|740.66|748.26|740.66|747.85|740.25|23
1653958400000|2022-05-31 00:53:20|748.19|740.59|747.88|740.28|748.19|740.59|747.87|740.27|20
1653958410000|2022-05-31 00:53:30|747.87|740.27|747.97|740.37|748.03|740.43|747.86|740.26|21
1653958420000|2022-05-31 00:53:40|747.96|740.36|747.99|740.39|747.99|740.39|747.95|740.35|5
1653958430000|2022-05-31 00:53:50|747.98|740.38|748|740.4|748.03|740.43|747.87|740.27|19
1653958440000|2022-05-31 00:54:00|748.02|740.42|748.01|740.41|748.05|740.45|748.01|740.41|6
1653958450000|2022-05-31 00:54:10|747.97|740.37|747.97|740.37|747.97|740.37|747.97|740.37|1
1653958460000|2022-05-31 00:54:20|748|740.4|748.11|740.51|748.11|740.51|748|740.4|8
1653958470000|2022-05-31 00:54:30|748.06|740.46|747.97|740.37|748.31|740.71|747.97|740.37|21
1653958480000|2022-05-31 00:54:40|748.01|740.41|748.04|740.44|748.06|740.46|747.99|740.39|21
1653958490000|2022-05-31 00:54:50|748.05|740.45|748.06|740.46|748.06|740.46|747.99|740.39|11
1653958500000|2022-05-31 00:55:00|748.05|740.45|747.9|740.3|748.05|740.45|747.89|740.29|5
1653958510000|2022-05-31 00:55:10|747.91|740.31|747.93|740.33|747.97|740.37|747.81|740.21|20
1653958520000|2022-05-31 00:55:20|747.95|740.35|747.94|740.34|747.95|740.35|747.91|740.31|8
1653958530000|2022-05-31 00:55:30|747.95|740.35|747.99|740.39|747.99|740.39|747.93|740.33|8
1653958540000|2022-05-31 00:55:40|748.01|740.41|747.95|740.35|748.01|740.41|747.93|740.33|13
1653958550000|2022-05-31 00:55:50|747.98|740.38|747.96|740.36|748.01|740.41|747.96|740.36|14
1653958560000|2022-05-31 00:56:00|747.97|740.37|747.41|739.81|747.99|740.39|747.41|739.81|20
1653958570000|2022-05-31 00:56:10|747.4|739.8|747.33|739.73|747.4|739.8|747.32|739.72|14
1653958580000|2022-05-31 00:56:20|747.35|739.75|747.29|739.69|747.41|739.81|747.29|739.69|7
1653958590000|2022-05-31 00:56:30|747.31|739.71|747.33|739.73|747.33|739.73|747.31|739.71|3
1653958600000|2022-05-31 00:56:40|747.31|739.71|747.31|739.71|747.31|739.71|747.28|739.68|6
1653958610000|2022-05-31 00:56:50|747.3|739.7|747.25|739.65|747.55|739.95|747.22|739.62|9
1653958620000|2022-05-31 00:57:00|747.21|739.61|747.03|739.43|747.21|739.61|747.03|739.43|8
1653958630000|2022-05-31 00:57:10|747.01|739.41|747.01|739.41|747.02|739.42|747.01|739.41|3
1653958640000|2022-05-31 00:57:20|747.02|739.42|747.02|739.42|747.03|739.43|747.02|739.42|3
1653958650000|2022-05-31 00:57:30|747.03|739.43|747.21|739.61|747.23|739.63|747.03|739.43|12
1653958660000|2022-05-31 00:57:40|747.23|739.63|747.52|739.92|747.52|739.92|747.23|739.63|13
1653958670000|2022-05-31 00:57:50|747.63|740.03|747.88|740.28|747.93|740.33|747.61|740.01|10
1653958680000|2022-05-31 00:58:00|747.85|740.25|747.82|740.22|747.86|740.26|747.77|740.17|14
1653958690000|2022-05-31 00:58:10|747.8|740.2|747.72|740.12|747.84|740.24|747.72|740.12|11
1653958700000|2022-05-31 00:58:20|747.8|740.2|747.83|740.23|747.85|740.25|747.8|740.2|5
1653958710000|2022-05-31 00:58:30|747.84|740.24|747.94|740.34|747.96|740.36|747.84|740.24|7
1653958720000|2022-05-31 00:58:40|747.95|740.35|747.95|740.35|747.96|740.36|747.94|740.34|7
1653958730000|2022-05-31 00:58:50|747.96|740.36|747.93|740.33|747.96|740.36|747.93|740.33|8
1653958740000|2022-05-31 00:59:00|747.92|740.32|747.88|740.28|747.92|740.32|747.86|740.26|4
1653958750000|2022-05-31 00:59:10|747.86|740.26|747.82|740.22|747.86|740.26|747.8|740.2|5
1653958760000|2022-05-31 00:59:20|747.83|740.23|747.82|740.22|747.84|740.24|747.75|740.15|10
1653958770000|2022-05-31 00:59:30|747.81|740.21|747.58|739.98|747.83|740.23|747.27|739.67|19
1653958780000|2022-05-31 00:59:40|747.59|739.99|747.4|739.8|747.59|739.99|747.39|739.79|6
1653958790000|2022-05-31 00:59:50|747.33|739.73|747.42|739.82|747.42|739.82|747.32|739.72|10
1653958800000|2022-05-31 01:00:00|747.36|739.76|747.36|739.76|747.36|739.76|747.36|739.76|1
1653958810000|2022-05-31 01:00:10|747.33|739.73|747.24|739.64|747.34|739.74|747.23|739.63|8
1653958820000|2022-05-31 01:00:20|747.26|739.66|747.32|739.72|747.34|739.74|747.26|739.66|7
1653958830000|2022-05-31 01:00:30|747.33|739.73|747.33|739.73|747.33|739.73|747.33|739.73|1
1653958850000|2022-05-31 01:00:50|747.32|739.72|747.2|739.6|747.32|739.72|747.14|739.54|10
1653958860000|2022-05-31 01:01:00|747.21|739.61|747.22|739.62|747.29|739.69|747.21|739.61|7
1653958870000|2022-05-31 01:01:10|747.19|739.59|746.78|739.18|747.22|739.62|746.78|739.18|15
1653958880000|2022-05-31 01:01:20|746.77|739.17|746.67|739.07|746.77|739.17|746.65|739.05|14
1653958890000|2022-05-31 01:01:30|746.66|739.06|746.55|738.95|746.66|739.06|746.46|738.86|15
1653958900000|2022-05-31 01:01:40|746.8|739.2|746.87|739.27|746.88|739.28|746.8|739.2|8
1653958910000|2022-05-31 01:01:50|746.88|739.28|747|739.4|747|739.4|746.88|739.28|3
1653958920000|2022-05-31 01:02:00|746.99|739.39|746.4|738.8|746.99|739.39|746.38|738.78|13
1653958930000|2022-05-31 01:02:10|746.39|738.79|746.74|739.14|746.76|739.16|746.39|738.79|15
1653958940000|2022-05-31 01:02:20|746.93|739.33|746.86|739.26|746.93|739.33|746.58|738.98|16
1653958950000|2022-05-31 01:02:30|746.85|739.25|746.85|739.25|746.85|739.25|746.84|739.24|5
1653958960000|2022-05-31 01:02:40|746.86|739.26|746.92|739.32|746.94|739.34|746.86|739.26|12
1653958970000|2022-05-31 01:02:50|746.91|739.31|746.73|739.13|746.92|739.32|746.73|739.13|4
1653958980000|2022-05-31 01:03:00|746.74|739.14|746.78|739.18|746.78|739.18|746.74|739.14|4
1653958990000|2022-05-31 01:03:10|746.79|739.19|746.79|739.19|746.98|739.38|746.79|739.19|19
1653959000000|2022-05-31 01:03:20|746.77|739.17|747.23|739.63|747.26|739.66|746.77|739.17|14
1653959010000|2022-05-31 01:03:30|747.18|739.58|747.12|739.52|747.2|739.6|747.09|739.49|8
1653959020000|2022-05-31 01:03:40|747.36|739.76|747.54|739.94|747.54|739.94|747.36|739.76|12
1653959030000|2022-05-31 01:03:50|747.52|739.92|747.28|739.68|747.52|739.92|747.21|739.61|21
1653959040000|2022-05-31 01:04:00|747.27|739.67|747.72|740.12|747.74|740.14|747.16|739.56|18
1653959050000|2022-05-31 01:04:10|747.73|740.13|747.58|739.98|747.84|740.24|747.58|739.98|9
1653959060000|2022-05-31 01:04:20|747.71|740.11|747.87|740.27|747.87|740.27|747.71|740.11|2
1653959070000|2022-05-31 01:04:30|747.82|740.22|747.94|740.34|747.94|740.34|747.82|740.22|8
1653959080000|2022-05-31 01:04:40|747.93|740.33|748.21|740.61|748.37|740.77|747.93|740.33|20
1653959090000|2022-05-31 01:04:50|748.22|740.62|748.24|740.64|748.25|740.65|748.12|740.52|18
1653959100000|2022-05-31 01:05:00|748.22|740.62|748.2|740.6|748.33|740.73|748.17|740.57|21
1653959110000|2022-05-31 01:05:10|748.17|740.57|748.02|740.42|748.18|740.58|748|740.4|23
1653959120000|2022-05-31 01:05:20|748.01|740.41|748.2|740.6|748.25|740.65|747.99|740.39|19
1653959130000|2022-05-31 01:05:30|748.12|740.52|748.01|740.41|748.14|740.54|748.01|740.41|12
1653959140000|2022-05-31 01:05:40|748|740.4|747.94|740.34|748.01|740.41|747.93|740.33|7
1653959150000|2022-05-31 01:05:50|747.8|740.2|747.33|739.73|747.95|740.35|747.32|739.72|22
1653959160000|2022-05-31 01:06:00|747.32|739.72|747.33|739.73|747.35|739.75|747.28|739.68|10
1653959170000|2022-05-31 01:06:10|747.32|739.72|747.32|739.72|747.33|739.73|747.3|739.7|6
1653959180000|2022-05-31 01:06:20|747.31|739.71|747.03|739.43|747.31|739.71|747.01|739.41|15
1653959190000|2022-05-31 01:06:30|747.02|739.42|747.04|739.44|747.04|739.44|747.02|739.42|3
1653959200000|2022-05-31 01:06:40|747.05|739.45|747.01|739.41|747.15|739.55|747.01|739.41|9
1653959210000|2022-05-31 01:06:50|747.02|739.42|747|739.4|747.03|739.43|747|739.4|6
1653959220000|2022-05-31 01:07:00|746.99|739.39|746.24|738.64|746.99|739.39|746.19|738.59|21
1653959230000|2022-05-31 01:07:10|746.25|738.65|746.4|738.8|746.42|738.82|746.25|738.65|24
1653959240000|2022-05-31 01:07:20|746.42|738.82|746.75|739.15|746.76|739.16|746.42|738.82|14
1653959250000|2022-05-31 01:07:30|746.76|739.16|746.67|739.07|746.76|739.16|746.67|739.07|8
1653959260000|2022-05-31 01:07:40|746.66|739.06|746.62|739.02|746.66|739.06|746.62|739.02|6
1653959270000|2022-05-31 01:07:50|746.71|739.11|746.63|739.03|746.73|739.13|746.63|739.03|15
1653959280000|2022-05-31 01:08:00|746.64|739.04|746.76|739.16|746.78|739.18|746.64|739.04|7
1653959290000|2022-05-31 01:08:10|746.82|739.22|747.12|739.52|747.37|739.77|746.76|739.16|16
1653959300000|2022-05-31 01:08:20|747.08|739.48|747.09|739.49|747.1|739.5|747.05|739.45|14
1653959310000|2022-05-31 01:08:30|747.1|739.5|747.26|739.66|747.26|739.66|747.09|739.49|18
1653959320000|2022-05-31 01:08:40|747.33|739.73|747.2|739.6|747.49|739.89|747.2|739.6|22
1653959330000|2022-05-31 01:08:50|747.19|739.59|747.05|739.45|747.21|739.61|747.03|739.43|21
1653959340000|2022-05-31 01:09:00|747.06|739.46|747.1|739.5|747.14|739.54|747.06|739.46|7
1653959350000|2022-05-31 01:09:10|747.09|739.49|747.07|739.47|747.1|739.5|746.99|739.39|9
1653959360000|2022-05-31 01:09:20|747.05|739.45|746.89|739.29|747.05|739.45|746.89|739.29|10
1653959370000|2022-05-31 01:09:30|746.9|739.3|746.92|739.32|746.95|739.35|746.89|739.29|14
1653959380000|2022-05-31 01:09:40|746.91|739.31|746.94|739.34|746.95|739.35|746.91|739.31|10
1653959390000|2022-05-31 01:09:50|746.98|739.38|746.94|739.34|746.99|739.39|746.94|739.34|4
1653959400000|2022-05-31 01:10:00|746.95|739.35|746.92|739.32|746.95|739.35|746.92|739.32|2
1653959410000|2022-05-31 01:10:10|746.93|739.33|746.92|739.32|746.93|739.33|746.91|739.31|6
1653959420000|2022-05-31 01:10:20|746.89|739.29|746.89|739.29|746.89|739.29|746.88|739.28|3
1653959430000|2022-05-31 01:10:30|746.86|739.26|746.93|739.33|746.94|739.34|746.86|739.26|5
1653959440000|2022-05-31 01:10:40|746.94|739.34|746.9|739.3|747|739.4|746.88|739.28|10
1653959450000|2022-05-31 01:10:50|746.88|739.28|747.08|739.48|747.08|739.48|746.88|739.28|7
1653959460000|2022-05-31 01:11:00|747.09|739.49|747.1|739.5|747.1|739.5|747.08|739.48|7
1653959470000|2022-05-31 01:11:10|747.09|739.49|747.08|739.48|747.1|739.5|747.07|739.47|6
1653959480000|2022-05-31 01:11:20|747.06|739.46|747.05|739.45|747.08|739.48|747.05|739.45|6
1653959490000|2022-05-31 01:11:30|747.06|739.46|746.98|739.38|747.07|739.47|746.95|739.35|9
1653959500000|2022-05-31 01:11:40|746.99|739.39|746.97|739.37|746.99|739.39|746.95|739.35|8
1653959510000|2022-05-31 01:11:50|746.99|739.39|746.77|739.17|746.99|739.39|746.41|738.81|12
1653959520000|2022-05-31 01:12:00|746.78|739.18|746.8|739.2|746.86|739.26|746.76|739.16|15
1653959530000|2022-05-31 01:12:10|746.79|739.19|746.45|738.85|746.8|739.2|746.39|738.79|21
1653959540000|2022-05-31 01:12:20|746.47|738.87|746.81|739.21|746.81|739.21|746.4|738.8|12
1653959550000|2022-05-31 01:12:30|746.8|739.2|746.76|739.16|746.8|739.2|746.73|739.13|9
1653959560000|2022-05-31 01:12:40|746.77|739.17|746.75|739.15|746.77|739.17|746.68|739.08|5
1653959570000|2022-05-31 01:12:50|746.81|739.21|747.11|739.51|747.11|739.51|746.81|739.21|16
1653959580000|2022-05-31 01:13:00|747.15|739.55|747.08|739.48|747.15|739.55|746.99|739.39|13
1653959590000|2022-05-31 01:13:10|747.07|739.47|747.08|739.48|747.09|739.49|747.07|739.47|8
1653959600000|2022-05-31 01:13:20|747.07|739.47|747.07|739.47|747.09|739.49|747.02|739.42|7
1653959610000|2022-05-31 01:13:30|747.09|739.49|747.08|739.48|747.1|739.5|747.08|739.48|6
1653959620000|2022-05-31 01:13:40|747.09|739.49|747.08|739.48|747.13|739.53|747.08|739.48|8
1653959630000|2022-05-31 01:13:50|747.09|739.49|747.1|739.5|747.14|739.54|747.08|739.48|10
1653959640000|2022-05-31 01:14:00|747.11|739.51|747.1|739.5|747.16|739.56|747.04|739.44|23
1653959650000|2022-05-31 01:14:10|747.09|739.49|747.07|739.47|747.11|739.51|747.07|739.47|5
1653959660000|2022-05-31 01:14:20|747.05|739.45|747.06|739.46|747.06|739.46|747|739.4|9
1653959680000|2022-05-31 01:14:40|747.05|739.45|747.06|739.46|747.07|739.47|747.05|739.45|4
1653959690000|2022-05-31 01:14:50|747.05|739.45|747.01|739.41|747.08|739.48|747.01|739.41|5
1653959700000|2022-05-31 01:15:00|747|739.4|747.06|739.46|747.08|739.48|746.99|739.39|11
1653959710000|2022-05-31 01:15:10|747.05|739.45|747.06|739.46|747.06|739.46|747.05|739.45|4
1653959720000|2022-05-31 01:15:20|747.05|739.45|747.02|739.42|747.05|739.45|747.02|739.42|5
1653959730000|2022-05-31 01:15:30|747.04|739.44|746.91|739.31|747.06|739.46|746.91|739.31|8
1653959740000|2022-05-31 01:15:40|746.9|739.3|746.96|739.36|746.97|739.37|746.9|739.3|4
1653959750000|2022-05-31 01:15:50|746.94|739.34|746.89|739.29|746.97|739.37|746.89|739.29|6
1653959760000|2022-05-31 01:16:00|746.85|739.25|746.92|739.32|746.93|739.33|746.85|739.25|9
1653959770000|2022-05-31 01:16:10|746.9|739.3|746.26|738.66|746.92|739.32|746.26|738.66|12
1653959780000|2022-05-31 01:16:20|746.25|738.65|746.08|738.48|746.28|738.68|746.08|738.48|14
1653959790000|2022-05-31 01:16:30|746.1|738.5|746.14|738.54|746.22|738.62|746.09|738.49|15
1653959800000|2022-05-31 01:16:40|746.19|738.59|746.14|738.54|746.2|738.6|746.12|738.52|16
1653959810000|2022-05-31 01:16:50|746.13|738.53|746.14|738.54|746.14|738.54|746.13|738.53|4
1653959820000|2022-05-31 01:17:00|746.13|738.53|746.06|738.46|746.15|738.55|746.04|738.44|12
1653959830000|2022-05-31 01:17:10|746.05|738.45|746.05|738.45|746.11|738.51|746|738.4|10
1653959840000|2022-05-31 01:17:20|746.02|738.42|746.07|738.47|746.22|738.62|746.02|738.42|15
1653959850000|2022-05-31 01:17:30|746.04|738.44|746.16|738.56|746.17|738.57|746.03|738.43|11
1653959860000|2022-05-31 01:17:40|746.12|738.52|746.21|738.61|746.24|738.64|746.12|738.52|22
1653959880000|2022-05-31 01:18:00|746.2|738.6|746.19|738.59|746.21|738.61|746.18|738.58|7
1653959890000|2022-05-31 01:18:10|746.18|738.58|745.99|738.39|746.2|738.6|745.95|738.35|22
1653959900000|2022-05-31 01:18:20|746.06|738.46|745.9|738.3|746.06|738.46|745.89|738.29|17
1653959910000|2022-05-31 01:18:30|745.89|738.29|745.83|738.23|745.99|738.39|745.83|738.23|15
1653959920000|2022-05-31 01:18:40|745.84|738.24|745.82|738.22|745.97|738.37|745.79|738.19|13
1653959930000|2022-05-31 01:18:50|745.9|738.3|745.84|738.24|745.91|738.31|745.82|738.22|17
1653959940000|2022-05-31 01:19:00|745.83|738.23|745.8|738.2|745.85|738.25|745.8|738.2|11
1653959950000|2022-05-31 01:19:10|745.81|738.21|745.79|738.19|745.82|738.22|745.79|738.19|4
1653959960000|2022-05-31 01:19:20|745.77|738.17|745.93|738.33|745.93|738.33|745.76|738.16|12
1653959970000|2022-05-31 01:19:30|746.07|738.47|745.94|738.34|746.07|738.47|745.93|738.33|12
1653959980000|2022-05-31 01:19:40|746|738.4|746.09|738.49|746.24|738.64|745.94|738.34|10
1653959990000|2022-05-31 01:19:50|746.08|738.48|745.97|738.37|746.09|738.49|745.9|738.3|11
1653960000000|2022-05-31 01:20:00|745.96|738.36|746|738.4|746.01|738.41|745.96|738.36|7
1653960010000|2022-05-31 01:20:10|746.01|738.41|746.06|738.46|746.19|738.59|745.99|738.39|18
1653960020000|2022-05-31 01:20:20|746.05|738.45|746.09|738.49|746.17|738.57|745.99|738.39|14
1653960030000|2022-05-31 01:20:30|746|738.4|747.33|739.73|747.33|739.73|746|738.4|18
1653960040000|2022-05-31 01:20:40|747.48|739.88|746.94|739.34|747.51|739.91|746.94|739.34|10
1653960050000|2022-05-31 01:20:50|746.95|739.35|746.87|739.27|746.96|739.36|746.87|739.27|7
1653960060000|2022-05-31 01:21:00|746.86|739.26|746.8|739.2|746.86|739.26|746.8|739.2|6
1653960070000|2022-05-31 01:21:10|746.81|739.21|746.98|739.38|746.98|739.38|746.8|739.2|6
1653960080000|2022-05-31 01:21:20|746.97|739.37|746.89|739.29|746.97|739.37|746.81|739.21|8
1653960090000|2022-05-31 01:21:30|746.87|739.27|747.02|739.42|747.04|739.44|746.87|739.27|15
1653960100000|2022-05-31 01:21:40|746.99|739.39|746.9|739.3|746.99|739.39|746.77|739.17|11
1653960110000|2022-05-31 01:21:50|746.88|739.28|746.85|739.25|746.88|739.28|746.85|739.25|3
1653960120000|2022-05-31 01:22:00|746.87|739.27|746.56|738.96|746.91|739.31|746.5|738.9|21
1653960130000|2022-05-31 01:22:10|746.46|738.86|746.36|738.76|746.46|738.86|746.36|738.76|4
1653960140000|2022-05-31 01:22:20|746.31|738.71|746.21|738.61|746.31|738.71|746.17|738.57|9
1653960150000|2022-05-31 01:22:30|746.2|738.6|746.06|738.46|746.2|738.6|745.57|737.97|23
1653960160000|2022-05-31 01:22:40|746.05|738.45|745.56|737.96|746.05|738.45|745.56|737.96|12
1653960170000|2022-05-31 01:22:50|745.55|737.95|745.47|737.87|745.55|737.95|745.47|737.87|17
1653960180000|2022-05-31 01:23:00|745.48|737.88|745.37|737.77|745.48|737.88|745.36|737.76|7
1653960190000|2022-05-31 01:23:10|745.38|737.78|745.39|737.79|745.43|737.83|745.31|737.71|24
1653960200000|2022-05-31 01:23:20|745.4|737.8|745.43|737.83|745.43|737.83|745.4|737.8|11
1653960210000|2022-05-31 01:23:30|745.42|737.82|745.31|737.71|745.42|737.82|745.27|737.67|9
1653960220000|2022-05-31 01:23:40|745.3|737.7|745.28|737.68|745.31|737.71|745.24|737.64|10
1653960230000|2022-05-31 01:23:50|745.26|737.66|745.29|737.69|745.29|737.69|745.2|737.6|17
1653960240000|2022-05-31 01:24:00|745.3|737.7|745.3|737.7|745.31|737.71|745.3|737.7|13
1653960250000|2022-05-31 01:24:10|745.29|737.69|745.23|737.63|745.31|737.71|745.05|737.45|15
1653960260000|2022-05-31 01:24:20|745.25|737.65|745.54|737.94|745.55|737.95|745.15|737.55|22
1653960270000|2022-05-31 01:24:30|745.49|737.89|745.55|737.95|745.74|738.14|745.48|737.88|14
1653960280000|2022-05-31 01:24:40|745.6|738|745.76|738.16|745.76|738.16|745.59|737.99|5
1653960290000|2022-05-31 01:24:50|745.75|738.15|745.97|738.37|746.06|738.46|745.71|738.11|14
1653960300000|2022-05-31 01:25:00|745.96|738.36|746.03|738.43|746.03|738.43|745.96|738.36|4
1653960310000|2022-05-31 01:25:10|746.14|738.54|746.18|738.58|746.2|738.6|746.04|738.44|14
1653960320000|2022-05-31 01:25:20|746.27|738.67|747.46|739.86|747.49|739.89|746.27|738.67|33
1653960330000|2022-05-31 01:25:30|747.37|739.77|747.47|739.87|747.48|739.88|747.29|739.69|16
1653960340000|2022-05-31 01:25:40|747.5|739.9|747.24|739.64|747.52|739.92|747.24|739.64|20
1653960350000|2022-05-31 01:25:50|747.21|739.61|747.31|739.71|747.35|739.75|747.21|739.61|16
1653960360000|2022-05-31 01:26:00|747.35|739.75|747.3|739.7|747.35|739.75|747.3|739.7|3
1653960370000|2022-05-31 01:26:10|747.24|739.64|747.18|739.58|747.24|739.64|747.18|739.58|9
1653960380000|2022-05-31 01:26:20|747.19|739.59|747.25|739.65|747.26|739.66|747.18|739.58|13
1653960390000|2022-05-31 01:26:30|747.26|739.66|747.17|739.57|747.27|739.67|747.14|739.54|14
1653960400000|2022-05-31 01:26:40|747.18|739.58|747.11|739.51|747.21|739.61|747.08|739.48|11
1653960410000|2022-05-31 01:26:50|747.06|739.46|747.39|739.79|747.6|740|747.06|739.46|18
1653960420000|2022-05-31 01:27:00|747.4|739.8|747.31|739.71|747.4|739.8|747.31|739.71|10
1653960430000|2022-05-31 01:27:10|747.32|739.72|747.32|739.72|747.32|739.72|747.31|739.71|7
1653960440000|2022-05-31 01:27:20|747.31|739.71|747.3|739.7|747.32|739.72|747.3|739.7|6
1653960450000|2022-05-31 01:27:30|747.28|739.68|747.13|739.53|747.28|739.68|747.13|739.53|3
1653960460000|2022-05-31 01:27:40|747.12|739.52|747.17|739.57|747.18|739.58|747.12|739.52|7
1653960470000|2022-05-31 01:27:50|747.16|739.56|747.17|739.57|747.18|739.58|747.16|739.56|4
1653960480000|2022-05-31 01:28:00|747.03|739.43|746.95|739.35|747.07|739.47|746.95|739.35|10
1653960490000|2022-05-31 01:28:10|746.97|739.37|747.05|739.45|747.21|739.61|746.95|739.35|21
1653960500000|2022-05-31 01:28:20|747.08|739.48|746.94|739.34|747.08|739.48|746.9|739.3|10
1653960510000|2022-05-31 01:28:30|746.9|739.3|746.94|739.34|746.94|739.34|746.9|739.3|2
1653960520000|2022-05-31 01:28:40|746.9|739.3|746.95|739.35|746.95|739.35|746.9|739.3|2
1653960530000|2022-05-31 01:28:50|746.96|739.36|746.95|739.35|747.05|739.45|746.95|739.35|8
1653960540000|2022-05-31 01:29:00|747.09|739.49|747.01|739.41|747.09|739.49|746.94|739.34|5
1653960550000|2022-05-31 01:29:10|746.97|739.37|747.01|739.41|747.01|739.41|746.97|739.37|4
1653960560000|2022-05-31 01:29:20|747.02|739.42|746.87|739.27|747.02|739.42|746.87|739.27|6
1653960570000|2022-05-31 01:29:30|746.89|739.29|746.89|739.29|746.9|739.3|746.89|739.29|3
1653960580000|2022-05-31 01:29:40|746.88|739.28|746.8|739.2|746.88|739.28|746.8|739.2|9
1653960590000|2022-05-31 01:29:50|746.82|739.22|746.29|738.69|746.85|739.25|746.29|738.69|13
1653960600000|2022-05-31 01:30:00|746.32|738.72|746.87|739.27|746.87|739.27|746.29|738.69|19
1653960610000|2022-05-31 01:30:10|746.88|739.28|747.02|739.42|747.26|739.66|746.88|739.28|17
1653960620000|2022-05-31 01:30:20|746.97|739.37|747.29|739.69|747.47|739.87|746.97|739.37|18
1653960630000|2022-05-31 01:30:30|747.28|739.68|746.93|739.33|747.28|739.68|746.93|739.33|9
1653960640000|2022-05-31 01:30:40|746.9|739.3|746.88|739.28|746.91|739.31|746.74|739.14|6
1653960650000|2022-05-31 01:30:50|746.87|739.27|746.73|739.13|746.9|739.3|746.43|738.83|15
1653960660000|2022-05-31 01:31:00|746.67|739.07|746.33|738.73|746.73|739.13|746.31|738.71|20
1653960670000|2022-05-31 01:31:10|746.35|738.75|746.52|738.92|746.77|739.17|746.34|738.74|17
1653960680000|2022-05-31 01:31:20|746.49|738.89|746.3|738.7|746.49|738.89|746.29|738.69|13
1653960690000|2022-05-31 01:31:30|746.31|738.71|746.27|738.67|746.32|738.72|746.24|738.64|16
1653960700000|2022-05-31 01:31:40|746.15|738.55|746.11|738.51|746.15|738.55|746.09|738.49|12
1653960710000|2022-05-31 01:31:50|746.13|738.53|745.99|738.39|746.13|738.53|745.93|738.33|11
1653960720000|2022-05-31 01:32:00|745.65|738.05|745.29|737.69|745.65|738.05|745.29|737.69|11
1653960750000|2022-05-31 01:32:30|745.33|737.73|745.34|737.74|745.34|737.74|745.33|737.73|8
1653960760000|2022-05-31 01:32:40|745.33|737.73|745.31|737.71|745.37|737.77|745.31|737.71|17
1653960770000|2022-05-31 01:32:50|745.35|737.75|745.34|737.74|745.36|737.76|745.34|737.74|9
1653960780000|2022-05-31 01:33:00|745.36|737.76|745.34|737.74|745.37|737.77|745.34|737.74|6
1653960790000|2022-05-31 01:33:10|745.33|737.73|745.29|737.69|745.36|737.76|745.27|737.67|12
1653960800000|2022-05-31 01:33:20|745.27|737.67|745.33|737.73|745.35|737.75|745.27|737.67|14
1653960810000|2022-05-31 01:33:30|745.32|737.72|745.33|737.73|745.36|737.76|745.32|737.72|6
1653960820000|2022-05-31 01:33:40|745.35|737.75|745.33|737.73|745.36|737.76|745.33|737.73|4
1653960830000|2022-05-31 01:33:50|745.34|737.74|745.24|737.64|745.34|737.74|745.23|737.63|12
1653960840000|2022-05-31 01:34:00|745.22|737.62|745.28|737.68|745.28|737.68|745.22|737.62|8
1653960850000|2022-05-31 01:34:10|745.29|737.69|745.25|737.65|745.29|737.69|745.25|737.65|9
1653960860000|2022-05-31 01:34:20|745.24|737.64|745.24|737.64|745.24|737.64|745.24|737.64|1
1653960870000|2022-05-31 01:34:30|745.23|737.63|745.11|737.51|745.23|737.63|745.1|737.5|14
1653960880000|2022-05-31 01:34:40|745.12|737.52|745.17|737.57|745.18|737.58|745.12|737.52|5
1653960890000|2022-05-31 01:34:50|745.16|737.56|745.14|737.54|745.16|737.56|745.13|737.53|5
1653960900000|2022-05-31 01:35:00|745.08|737.48|744.95|737.35|745.08|737.48|744.94|737.34|11
1653960910000|2022-05-31 01:35:10|744.88|737.28|744.9|737.3|744.96|737.36|744.88|737.28|8
1653960920000|2022-05-31 01:35:20|744.86|737.26|744.67|737.07|744.86|737.26|744.67|737.07|4
1653960930000|2022-05-31 01:35:30|744.62|737.02|744.5|736.9|744.62|737.02|744.47|736.87|12
1653960940000|2022-05-31 01:35:40|744.49|736.89|744.46|736.86|744.49|736.89|744.46|736.86|10
1653960950000|2022-05-31 01:35:50|744.47|736.87|744.27|736.67|744.47|736.87|744.27|736.67|18
1653960960000|2022-05-31 01:36:00|744.29|736.69|744.05|736.45|744.29|736.69|744.05|736.45|10
1653960970000|2022-05-31 01:36:10|744.07|736.47|744.08|736.48|744.14|736.54|744.07|736.47|9
1653960980000|2022-05-31 01:36:20|744.07|736.47|743.59|735.99|744.11|736.51|743.59|735.99|14
1653960990000|2022-05-31 01:36:30|743.49|735.89|743.72|736.12|743.73|736.13|743.45|735.85|19
1653961000000|2022-05-31 01:36:40|743.33|735.73|742.66|735.06|743.72|736.12|742.64|735.04|21
1653961010000|2022-05-31 01:36:50|742.69|735.09|742.58|734.98|742.69|735.09|742.58|734.98|3
1653961020000|2022-05-31 01:37:00|742.56|734.96|742.22|734.62|742.61|735.01|742.13|734.53|15
1653961030000|2022-05-31 01:37:10|742.26|734.66|741.97|734.37|742.26|734.66|741.97|734.37|12
1653961040000|2022-05-31 01:37:20|742.02|734.42|742.02|734.42|742.03|734.43|742.02|734.42|3
1653961050000|2022-05-31 01:37:30|742.01|734.41|741.5|733.9|742.18|734.58|741.5|733.9|18
1653961060000|2022-05-31 01:37:40|741.41|733.81|741.29|733.69|741.41|733.81|741.28|733.68|15
1653961070000|2022-05-31 01:37:50|741.28|733.68|741.13|733.53|741.28|733.68|741.11|733.51|14
1653961080000|2022-05-31 01:38:00|741.16|733.56|740.98|733.38|741.27|733.67|740.98|733.38|15
1653961090000|2022-05-31 01:38:10|740.97|733.37|740.78|733.18|741|733.4|740.76|733.16|14
1653961100000|2022-05-31 01:38:20|740.82|733.22|740.79|733.19|740.82|733.22|740.78|733.18|3
1653961110000|2022-05-31 01:38:30|740.82|733.22|740.81|733.21|740.85|733.25|740.79|733.19|17
1653961120000|2022-05-31 01:38:40|740.82|733.22|740.9|733.3|740.9|733.3|740.81|733.21|3
1653961130000|2022-05-31 01:38:50|740.95|733.35|740.84|733.24|740.95|733.35|740.81|733.21|17
1653961140000|2022-05-31 01:39:00|740.85|733.25|740.8|733.2|740.86|733.26|740.78|733.18|14
1653961150000|2022-05-31 01:39:10|740.79|733.19|740.81|733.21|740.82|733.22|740.79|733.19|10
1653961160000|2022-05-31 01:39:20|741.14|733.54|741.47|733.87|741.47|733.87|741.14|733.54|16
1653961170000|2022-05-31 01:39:30|741.44|733.84|741.68|734.08|741.7|734.1|741.44|733.84|10
1653961180000|2022-05-31 01:39:40|741.69|734.09|741.74|734.14|741.74|734.14|741.69|734.09|14
1653961190000|2022-05-31 01:39:50|741.75|734.15|741.87|734.27|741.87|734.27|741.75|734.15|8
1653961200000|2022-05-31 01:40:00|741.92|734.32|742.05|734.45|742.12|734.52|741.8|734.2|12
1653961210000|2022-05-31 01:40:10|742.06|734.46|742.02|734.42|742.07|734.47|741.98|734.38|13
1653961220000|2022-05-31 01:40:20|742.03|734.43|742.04|734.44|742.04|734.44|742.01|734.41|7
1653961230000|2022-05-31 01:40:30|742.06|734.46|742.15|734.55|742.26|734.66|742.06|734.46|22
1653961240000|2022-05-31 01:40:40|742.26|734.66|742.47|734.87|742.47|734.87|742.26|734.66|16
1653961250000|2022-05-31 01:40:50|742.5|734.9|742.61|735.01|742.62|735.02|742.47|734.87|12
1653961260000|2022-05-31 01:41:00|742.65|735.05|742.66|735.06|742.72|735.12|742.65|735.05|5
1653961270000|2022-05-31 01:41:10|742.68|735.08|742.74|735.14|742.8|735.2|742.68|735.08|9
1653961280000|2022-05-31 01:41:20|742.77|735.17|742.79|735.19|742.81|735.21|742.66|735.06|13
1653961290000|2022-05-31 01:41:30|742.8|735.2|742.92|735.32|742.92|735.32|742.8|735.2|5
1653961300000|2022-05-31 01:41:40|742.9|735.3|743.24|735.64|743.24|735.64|742.86|735.26|8
1653961310000|2022-05-31 01:41:50|743.25|735.65|743.42|735.82|743.83|736.23|743.25|735.65|14
1653961320000|2022-05-31 01:42:00|743.33|735.73|743.32|735.72|743.38|735.78|743.32|735.72|9
1653961330000|2022-05-31 01:42:10|743.31|735.71|743.26|735.66|743.31|735.71|743.26|735.66|2
1653961340000|2022-05-31 01:42:20|743.21|735.61|743.21|735.61|743.21|735.61|743.21|735.61|1
1653961350000|2022-05-31 01:42:30|743.26|735.66|743.25|735.65|743.26|735.66|743.24|735.64|8
1653961360000|2022-05-31 01:42:40|743.24|735.64|743.17|735.57|743.24|735.64|743.17|735.57|6
1653961370000|2022-05-31 01:42:50|743.16|735.56|743.14|735.54|743.17|735.57|743.12|735.52|13
1653961380000|2022-05-31 01:43:00|743.13|735.53|742.92|735.32|743.13|735.53|742.4|734.8|26
1653961390000|2022-05-31 01:43:10|742.93|735.33|743.01|735.41|743.03|735.43|742.88|735.28|18
1653961400000|2022-05-31 01:43:20|743.02|735.42|742.99|735.39|743.02|735.42|742.98|735.38|17
1653961410000|2022-05-31 01:43:30|742.92|735.32|742.53|734.93|742.92|735.32|742.47|734.87|10
1653961420000|2022-05-31 01:43:40|742.27|734.67|742.28|734.68|742.29|734.69|742.27|734.67|4
1653961430000|2022-05-31 01:43:50|742.29|734.69|742.28|734.68|742.29|734.69|742.28|734.68|2
1653961440000|2022-05-31 01:44:00|742.3|734.7|742.23|734.63|742.3|734.7|742.23|734.63|2
1653961450000|2022-05-31 01:44:10|742.24|734.64|743.15|735.55|743.16|735.56|742.23|734.63|16
1653961460000|2022-05-31 01:44:20|743.07|735.47|743.2|735.6|743.25|735.65|743.07|735.47|16
1653961470000|2022-05-31 01:44:30|743.25|735.65|743.1|735.5|743.25|735.65|743.1|735.5|5
1653961480000|2022-05-31 01:44:40|743.09|735.49|743.13|735.53|743.13|735.53|743.09|735.49|3
1653961490000|2022-05-31 01:44:50|743.11|735.51|743.11|735.51|743.11|735.51|743.11|735.51|1
1653961500000|2022-05-31 01:45:00|743.25|735.65|743.16|735.56|743.37|735.77|743.08|735.48|22
1653961510000|2022-05-31 01:45:10|743.09|735.49|743.19|735.59|743.19|735.59|743.07|735.47|7
1653961520000|2022-05-31 01:45:20|743.18|735.58|743.1|735.5|743.2|735.6|743.1|735.5|7
1653961530000|2022-05-31 01:45:30|743.11|735.51|743.11|735.51|743.11|735.51|743.1|735.5|3
1653961540000|2022-05-31 01:45:40|743.08|735.48|743.32|735.72|743.32|735.72|743.08|735.48|5
1653961550000|2022-05-31 01:45:50|743.39|735.79|743.3|735.7|743.58|735.98|743.13|735.53|12
1653961560000|2022-05-31 01:46:00|743.24|735.64|743.47|735.87|743.47|735.87|743.16|735.56|6
1653961570000|2022-05-31 01:46:10|743.45|735.85|743.26|735.66|743.76|736.16|743.2|735.6|18
1653961580000|2022-05-31 01:46:20|743.22|735.62|743.09|735.49|743.27|735.67|743.07|735.47|14
1653961590000|2022-05-31 01:46:30|743.08|735.48|743.28|735.68|743.28|735.68|743.08|735.48|5
1653961600000|2022-05-31 01:46:40|743.25|735.65|743.24|735.64|743.26|735.66|743.24|735.64|3
1653961610000|2022-05-31 01:46:50|743.28|735.68|743.24|735.64|743.28|735.68|743.23|735.63|5
1653961620000|2022-05-31 01:47:00|743.25|735.65|743.29|735.69|743.3|735.7|743.25|735.65|6
1653961630000|2022-05-31 01:47:10|743.3|735.7|743.43|735.83|743.54|735.94|743.26|735.66|14
1653961640000|2022-05-31 01:47:20|743.48|735.88|743.47|735.87|743.48|735.88|743.43|735.83|8
1653961650000|2022-05-31 01:47:30|743.48|735.88|743.62|736.02|743.62|736.02|743.4|735.8|6
1653961660000|2022-05-31 01:47:40|743.61|736.01|743.71|736.11|743.8|736.2|743.56|735.96|15
1653961680000|2022-05-31 01:48:00|743.8|736.2|744.02|736.42|744.05|736.45|743.72|736.12|7
1653961690000|2022-05-31 01:48:10|744.05|736.45|744.05|736.45|744.05|736.45|744.05|736.45|1
1653961700000|2022-05-31 01:48:20|743.88|736.28|743.88|736.28|743.88|736.28|743.88|736.28|1
1653961710000|2022-05-31 01:48:30|743.92|736.32|743.9|736.3|743.92|736.32|743.88|736.28|5
1653961720000|2022-05-31 01:48:40|743.87|736.27|743.83|736.23|743.87|736.27|743.83|736.23|6
1653961730000|2022-05-31 01:48:50|743.87|736.27|743.89|736.29|744|736.4|743.81|736.21|7
1653961740000|2022-05-31 01:49:00|743.98|736.38|743.75|736.15|743.98|736.38|743.75|736.15|15
1653961750000|2022-05-31 01:49:10|743.73|736.13|743.74|736.14|743.74|736.14|743.73|736.13|2
1653961760000|2022-05-31 01:49:20|743.68|736.08|743.68|736.08|743.68|736.08|743.68|736.08|1
1653961780000|2022-05-31 01:49:40|743.73|736.13|743.73|736.13|743.76|736.16|743.73|736.13|3
1653961790000|2022-05-31 01:49:50|743.67|736.07|743.68|736.08|743.68|736.08|743.67|736.07|2
1653961800000|2022-05-31 01:50:00|743.74|736.14|743.75|736.15|743.75|736.15|743.74|736.14|2
1653961820000|2022-05-31 01:50:20|744.11|736.51|743.68|736.08|744.11|736.51|743.68|736.08|3
1653961830000|2022-05-31 01:50:30|743.71|736.11|743.83|736.23|743.83|736.23|743.62|736.02|18
1653961840000|2022-05-31 01:50:40|743.77|736.17|743.87|736.27|743.87|736.27|743.77|736.17|4
1653961850000|2022-05-31 01:50:50|743.79|736.19|743.79|736.19|743.81|736.21|743.79|736.19|4
1653961860000|2022-05-31 01:51:00|743.8|736.2|743.67|736.07|743.8|736.2|743.67|736.07|6
1653961870000|2022-05-31 01:51:10|743.68|736.08|743.68|736.08|743.68|736.08|743.68|736.08|1
1653961880000|2022-05-31 01:51:20|743.71|736.11|743.93|736.33|743.93|736.33|743.71|736.11|9
1653961890000|2022-05-31 01:51:30|743.92|736.32|743.8|736.2|743.92|736.32|743.76|736.16|8
1653961900000|2022-05-31 01:51:40|743.88|736.28|743.87|736.27|743.88|736.28|743.84|736.24|4
1653961910000|2022-05-31 01:51:50|743.88|736.28|743.87|736.27|743.88|736.28|743.85|736.25|5
1653961920000|2022-05-31 01:52:00|743.86|736.26|744.01|736.41|744.03|736.43|743.86|736.26|5
1653961930000|2022-05-31 01:52:10|744.02|736.42|743.66|736.06|744.02|736.42|743.66|736.06|10
1653961940000|2022-05-31 01:52:20|743.69|736.09|743.7|736.1|743.72|736.12|743.69|736.09|5
1653961950000|2022-05-31 01:52:30|743.73|736.13|743.88|736.28|743.92|736.32|743.72|736.12|11
1653961960000|2022-05-31 01:52:40|743.74|736.14|743.82|736.22|743.82|736.22|743.73|736.13|10
1653961970000|2022-05-31 01:52:50|743.81|736.21|743.93|736.33|743.98|736.38|743.81|736.21|7
1653961980000|2022-05-31 01:53:00|743.96|736.36|743.77|736.17|743.96|736.36|743.77|736.17|8
1653961990000|2022-05-31 01:53:10|743.76|736.16|743.75|736.15|743.76|736.16|743.75|736.15|2
1653962010000|2022-05-31 01:53:30|743.76|736.16|744.01|736.41|744.01|736.41|743.76|736.16|7
1653962020000|2022-05-31 01:53:40|744.02|736.42|743.88|736.28|744.02|736.42|743.88|736.28|4
1653962030000|2022-05-31 01:53:50|743.94|736.34|743.93|736.33|743.94|736.34|743.93|736.33|2
1653962040000|2022-05-31 01:54:00|743.94|736.34|743.9|736.3|743.94|736.34|743.9|736.3|2
1653962050000|2022-05-31 01:54:10|743.88|736.28|743.97|736.37|744.02|736.42|743.88|736.28|11
1653962060000|2022-05-31 01:54:20|743.98|736.38|744.02|736.42|744.04|736.44|743.9|736.3|12
1653962070000|2022-05-31 01:54:30|744.03|736.43|744.03|736.43|744.03|736.43|744.03|736.43|1
1653962080000|2022-05-31 01:54:40|744.02|736.42|744|736.4|744.02|736.42|744|736.4|2
1653962090000|2022-05-31 01:54:50|744.02|736.42|743.99|736.39|744.09|736.49|743.98|736.38|9
1653962100000|2022-05-31 01:55:00|744.09|736.49|744.14|736.54|744.25|736.65|744.08|736.48|13
1653962110000|2022-05-31 01:55:10|744.13|736.53|744.12|736.52|744.17|736.57|744.11|736.51|6
1653962120000|2022-05-31 01:55:20|744.18|736.58|744.42|736.82|744.84|737.24|744.18|736.58|30
1653962130000|2022-05-31 01:55:30|744.41|736.81|744.27|736.67|744.41|736.81|744.24|736.64|10
1653962140000|2022-05-31 01:55:40|744.25|736.65|744.22|736.62|744.25|736.65|744.22|736.62|4
1653962150000|2022-05-31 01:55:50|744.23|736.63|744.2|736.6|744.23|736.63|744.2|736.6|3
1653962160000|2022-05-31 01:56:00|744.21|736.61|744.18|736.58|744.21|736.61|744.15|736.55|12
1653962170000|2022-05-31 01:56:10|744.16|736.56|744.23|736.63|744.23|736.63|744.16|736.56|12
1653962180000|2022-05-31 01:56:20|744.25|736.65|744.19|736.59|744.25|736.65|744.19|736.59|5
1653962190000|2022-05-31 01:56:30|744.16|736.56|744.16|736.56|744.16|736.56|744.16|736.56|1
1653962200000|2022-05-31 01:56:40|744.19|736.59|744.19|736.59|744.19|736.59|744.19|736.59|1
1653962220000|2022-05-31 01:57:00|744.2|736.6|744.21|736.61|744.22|736.62|744.19|736.59|7
1653962230000|2022-05-31 01:57:10|744.19|736.59|744.22|736.62|744.23|736.63|744.19|736.59|10
1653962240000|2022-05-31 01:57:20|744.2|736.6|744.22|736.62|744.22|736.62|744.2|736.6|4
1653962250000|2022-05-31 01:57:30|744.2|736.6|744.25|736.65|744.25|736.65|744.2|736.6|5
1653962260000|2022-05-31 01:57:40|744.31|736.71|744.25|736.65|744.31|736.71|744.25|736.65|2
1653962270000|2022-05-31 01:57:50|744.29|736.69|744.8|737.2|744.82|737.22|744.29|736.69|11
1653962280000|2022-05-31 01:58:00|744.79|737.19|745.03|737.43|745.03|737.43|744.77|737.17|20
1653962290000|2022-05-31 01:58:10|745.16|737.56|745.22|737.62|745.29|737.69|745.02|737.42|14
1653962300000|2022-05-31 01:58:20|745.32|737.72|745.63|738.03|745.72|738.12|745.23|737.63|16
1653962310000|2022-05-31 01:58:30|745.64|738.04|745.68|738.08|745.69|738.09|745.63|738.03|8
1653962320000|2022-05-31 01:58:40|745.7|738.1|745.7|738.1|745.7|738.1|745.7|738.1|1
1653962330000|2022-05-31 01:58:50|745.68|738.08|745.74|738.14|745.74|738.14|745.68|738.08|3
1653962340000|2022-05-31 01:59:00|745.71|738.11|745.97|738.37|746.1|738.5|745.71|738.11|13
1653962350000|2022-05-31 01:59:10|745.96|738.36|745.86|738.26|745.98|738.38|745.8|738.2|14
1653962360000|2022-05-31 01:59:20|745.81|738.21|745.84|738.24|745.99|738.39|745.81|738.21|9
1653962370000|2022-05-31 01:59:30|745.83|738.23|745.64|738.04|745.92|738.32|745.63|738.03|9
1653962380000|2022-05-31 01:59:40|745.63|738.03|745.76|738.16|745.76|738.16|745.62|738.02|7
1653962390000|2022-05-31 01:59:50|745.82|738.22|745.82|738.22|745.82|738.22|745.76|738.16|6
1653962400000|2022-05-31 02:00:00|745.88|738.28|746.03|738.43|746.03|738.43|745.88|738.28|6
1653962410000|2022-05-31 02:00:10|746.02|738.42|745.98|738.38|746.03|738.43|745.93|738.33|14
1653962420000|2022-05-31 02:00:20|745.99|738.39|745.99|738.39|745.99|738.39|745.99|738.39|1
1653962430000|2022-05-31 02:00:30|745.98|738.38|746.02|738.42|746.02|738.42|745.98|738.38|3
1653962440000|2022-05-31 02:00:40|746.01|738.41|746.01|738.41|746.01|738.41|746.01|738.41|1
1653962450000|2022-05-31 02:00:50|746.02|738.42|746.02|738.42|746.02|738.42|746.02|738.42|1
1653962460000|2022-05-31 02:01:00|745.94|738.34|746.61|739.01|746.66|739.06|745.92|738.32|18
1653962470000|2022-05-31 02:01:10|746.6|739|746.69|739.09|746.69|739.09|746.57|738.97|18
1653962480000|2022-05-31 02:01:20|746.68|739.08|746.7|739.1|746.7|739.1|746.68|739.08|5
1653962490000|2022-05-31 02:01:30|746.69|739.09|746.52|738.92|746.72|739.12|746.46|738.86|12
1653962500000|2022-05-31 02:01:40|746.42|738.82|746.42|738.82|746.42|738.82|746.42|738.82|1
1653962510000|2022-05-31 02:01:50|746.41|738.81|746.42|738.82|746.42|738.82|746.41|738.81|4
1653962520000|2022-05-31 02:02:00|746.41|738.81|746.41|738.81|746.41|738.81|746.41|738.81|1
1653962530000|2022-05-31 02:02:10|746.38|738.78|746.34|738.74|746.41|738.81|746.34|738.74|4
1653962540000|2022-05-31 02:02:20|746.38|738.78|746.35|738.75|746.39|738.79|746.34|738.74|7
1653962560000|2022-05-31 02:02:40|746.32|738.72|746.37|738.77|746.37|738.77|746.29|738.69|6
1653962570000|2022-05-31 02:02:50|746.29|738.69|746.28|738.68|746.29|738.69|746.27|738.67|6
1653962580000|2022-05-31 02:03:00|746.29|738.69|746.52|738.92|746.6|739|746.24|738.64|11
1653962590000|2022-05-31 02:03:10|746.53|738.93|746.54|738.94|746.54|738.94|746.48|738.88|13
1653962600000|2022-05-31 02:03:20|746.51|738.91|746.62|739.02|746.64|739.04|746.51|738.91|15
1653962610000|2022-05-31 02:03:30|746.6|739|746.87|739.27|746.88|739.28|746.6|739|4
1653962620000|2022-05-31 02:03:40|746.88|739.28|747.07|739.47|747.07|739.47|746.87|739.27|7
1653962630000|2022-05-31 02:03:50|747.18|739.58|746.94|739.34|747.18|739.58|746.89|739.29|13
1653962640000|2022-05-31 02:04:00|747|739.4|746.97|739.37|747|739.4|746.96|739.36|7
1653962650000|2022-05-31 02:04:10|746.95|739.35|746.99|739.39|747|739.4|746.95|739.35|6
1653962660000|2022-05-31 02:04:20|746.98|739.38|746.96|739.36|747.06|739.46|746.94|739.34|11
1653962670000|2022-05-31 02:04:30|746.95|739.35|746.96|739.36|746.97|739.37|746.92|739.32|11
1653962680000|2022-05-31 02:04:40|746.95|739.35|746.69|739.09|746.95|739.35|746.69|739.09|6
1653962690000|2022-05-31 02:04:50|746.57|738.97|745.98|738.38|746.57|738.97|745.98|738.38|22
1653962700000|2022-05-31 02:05:00|745.96|738.36|746|738.4|746.3|738.7|745.87|738.27|19
1653962710000|2022-05-31 02:05:10|746.01|738.41|746.1|738.5|746.12|738.52|746.01|738.41|9
1653962720000|2022-05-31 02:05:20|746.12|738.52|746.1|738.5|746.12|738.52|746.1|738.5|9
1653962730000|2022-05-31 02:05:30|746.11|738.51|745.53|737.93|746.11|738.51|745.46|737.86|18
1653962740000|2022-05-31 02:05:40|745.52|737.92|745.28|737.68|745.52|737.92|745.28|737.68|7
1653962750000|2022-05-31 02:05:50|745.29|737.69|745.31|737.71|745.33|737.73|745.29|737.69|4
1653962760000|2022-05-31 02:06:00|745.28|737.68|744.45|736.85|745.28|737.68|744.43|736.83|17
1653962770000|2022-05-31 02:06:10|744.44|736.84|744.94|737.34|744.96|737.36|744.37|736.77|14
1653962780000|2022-05-31 02:06:20|744.76|737.16|744.89|737.29|744.89|737.29|744.76|737.16|6
1653962790000|2022-05-31 02:06:30|744.9|737.3|744.85|737.25|744.92|737.32|744.85|737.25|6
1653962800000|2022-05-31 02:06:40|744.96|737.36|745.11|737.51|745.11|737.51|744.93|737.33|14
1653962810000|2022-05-31 02:06:50|745.03|737.43|745.45|737.85|745.48|737.88|744.96|737.36|25
1653962820000|2022-05-31 02:07:00|745.48|737.88|746.03|738.43|746.03|738.43|745.44|737.84|19
1653962830000|2022-05-31 02:07:10|746.01|738.41|745.99|738.39|746.17|738.57|745.69|738.09|19
1653962840000|2022-05-31 02:07:20|745.88|738.28|746.37|738.77|746.38|738.78|745.77|738.17|17
1653962850000|2022-05-31 02:07:30|746.3|738.7|746.35|738.75|746.36|738.76|746.3|738.7|8
1653962860000|2022-05-31 02:07:40|746.18|738.58|745.85|738.25|746.18|738.58|745.85|738.25|19
1653962870000|2022-05-31 02:07:50|745.9|738.3|745.92|738.32|745.92|738.32|745.85|738.25|4
1653962880000|2022-05-31 02:08:00|745.87|738.27|746.09|738.49|746.16|738.56|745.85|738.25|8
1653962890000|2022-05-31 02:08:10|746.11|738.51|746.11|738.51|746.11|738.51|746.06|738.46|3
1653962900000|2022-05-31 02:08:20|746.06|738.46|746.06|738.46|746.06|738.46|746.06|738.46|1
1653962910000|2022-05-31 02:08:30|746.01|738.41|745.87|738.27|746.01|738.41|745.38|737.78|18
1653962920000|2022-05-31 02:08:40|745.86|738.26|745.95|738.35|746.02|738.42|745.86|738.26|19
1653962930000|2022-05-31 02:08:50|745.9|738.3|745.9|738.3|745.9|738.3|745.9|738.3|1
1653962940000|2022-05-31 02:09:00|746.04|738.44|746|738.4|746.04|738.44|745.96|738.36|11
1653962950000|2022-05-31 02:09:10|745.87|738.27|745.87|738.27|746|738.4|745.84|738.24|9
1653962960000|2022-05-31 02:09:20|746|738.4|746.01|738.41|746.01|738.41|745.98|738.38|9
1653962970000|2022-05-31 02:09:30|746|738.4|746.02|738.42|746.03|738.43|745.94|738.34|13
1653962980000|2022-05-31 02:09:40|745.95|738.35|746.16|738.56|746.22|738.62|745.95|738.35|8
1653962990000|2022-05-31 02:09:50|746.14|738.54|746.14|738.54|746.14|738.54|746.14|738.54|1
1653963000000|2022-05-31 02:10:00|746.16|738.56|746.13|738.53|746.2|738.6|746.13|738.53|7
1653963010000|2022-05-31 02:10:10|746.12|738.52|746.2|738.6|746.2|738.6|746.12|738.52|7
1653963020000|2022-05-31 02:10:20|746.16|738.56|746.21|738.61|746.21|738.61|746.15|738.55|4
1653963050000|2022-05-31 02:10:50|746.27|738.67|746.22|738.62|746.27|738.67|746.2|738.6|4
1653963060000|2022-05-31 02:11:00|746.29|738.69|746.32|738.72|746.32|738.72|746.15|738.55|18
1653963070000|2022-05-31 02:11:10|746.45|738.85|746.24|738.64|746.48|738.88|746.14|738.54|14
1653963080000|2022-05-31 02:11:20|746.26|738.66|746.37|738.77|746.39|738.79|746.26|738.66|9
1653963090000|2022-05-31 02:11:30|746.38|738.78|746.39|738.79|746.39|738.79|746.37|738.77|6
1653963100000|2022-05-31 02:11:40|746.28|738.68|746.3|738.7|746.34|738.74|746.27|738.67|10
1653963110000|2022-05-31 02:11:50|746.31|738.71|746.31|738.71|746.31|738.71|746.31|738.71|1
1653963120000|2022-05-31 02:12:00|746.32|738.72|746.42|738.82|746.66|739.06|746.32|738.72|15
1653963130000|2022-05-31 02:12:10|746.44|738.84|746.83|739.23|746.83|739.23|746.44|738.84|10
1653963140000|2022-05-31 02:12:20|746.84|739.24|746.8|739.2|746.94|739.34|746.73|739.13|12
1653963150000|2022-05-31 02:12:30|746.79|739.19|747.25|739.65|747.42|739.82|746.79|739.19|22
1653963160000|2022-05-31 02:12:40|747.19|739.59|747|739.4|747.19|739.59|747|739.4|12
1653963170000|2022-05-31 02:12:50|746.99|739.39|746.96|739.36|747|739.4|746.96|739.36|5
1653963180000|2022-05-31 02:13:00|746.97|739.37|747.22|739.62|747.22|739.62|746.96|739.36|14
1653963190000|2022-05-31 02:13:10|747.21|739.61|747.63|740.03|747.63|740.03|747.21|739.61|11
1653963200000|2022-05-31 02:13:20|747.66|740.06|747.63|740.03|747.66|740.06|747.63|740.03|5
1653963210000|2022-05-31 02:13:30|747.64|740.04|747.59|739.99|747.64|740.04|747.59|739.99|4
1653963220000|2022-05-31 02:13:40|747.78|740.18|747.89|740.29|747.89|740.29|747.78|740.18|6
1653963230000|2022-05-31 02:13:50|747.94|740.34|747.94|740.34|747.94|740.34|747.94|740.34|1
1653963240000|2022-05-31 02:14:00|747.89|740.29|747.93|740.33|747.94|740.34|747.89|740.29|4
1653963250000|2022-05-31 02:14:10|747.94|740.34|747.93|740.33|747.94|740.34|747.93|740.33|2
1653963260000|2022-05-31 02:14:20|747.94|740.34|747.92|740.32|747.94|740.34|747.91|740.31|6
1653963270000|2022-05-31 02:14:30|747.89|740.29|748.49|740.89|748.49|740.89|747.89|740.29|13
1653963280000|2022-05-31 02:14:40|748.45|740.85|748.64|741.04|748.64|741.04|748.38|740.78|14
1653963290000|2022-05-31 02:14:50|748.65|741.05|748.68|741.08|748.69|741.09|748.64|741.04|10
1653963300000|2022-05-31 02:15:00|748.39|740.79|748.26|740.66|748.39|740.79|748.26|740.66|18
1653963310000|2022-05-31 02:15:10|748.24|740.64|748.09|740.49|748.24|740.64|748.09|740.49|11
1653963320000|2022-05-31 02:15:20|748.08|740.48|748.17|740.57|748.26|740.66|748.01|740.41|20
1653963330000|2022-05-31 02:15:30|748.16|740.56|748.19|740.59|748.19|740.59|748.14|740.54|9
1653963340000|2022-05-31 02:15:40|748.21|740.61|748.15|740.55|748.21|740.61|748.15|740.55|5
1653963350000|2022-05-31 02:15:50|748.13|740.53|748.1|740.5|748.13|740.53|748.09|740.49|4
1653963360000|2022-05-31 02:16:00|748.08|740.48|747.92|740.32|748.08|740.48|747.68|740.08|10
1653963370000|2022-05-31 02:16:10|747.69|740.09|747.89|740.29|747.94|740.34|747.67|740.07|10
1653963380000|2022-05-31 02:16:20|747.87|740.27|747.84|740.24|747.89|740.29|747.82|740.22|12
1653963390000|2022-05-31 02:16:30|747.82|740.22|747.46|739.86|747.84|740.24|747.46|739.86|9
1653963400000|2022-05-31 02:16:40|747.54|739.94|747.46|739.86|747.54|739.94|747.46|739.86|12
1653963410000|2022-05-31 02:16:50|747.37|739.77|747.3|739.7|747.37|739.77|747.3|739.7|5
1653963420000|2022-05-31 02:17:00|747.29|739.69|747.27|739.67|747.31|739.71|747.27|739.67|9
1653963430000|2022-05-31 02:17:10|747.26|739.66|747.21|739.61|747.27|739.67|747.19|739.59|8
1653963440000|2022-05-31 02:17:20|747.22|739.62|747.28|739.68|747.28|739.68|747.19|739.59|5
1653963450000|2022-05-31 02:17:30|747.32|739.72|747.54|739.94|747.59|739.99|747.32|739.72|18
1653963460000|2022-05-31 02:17:40|747.53|739.93|747.51|739.91|747.53|739.93|747.51|739.91|3
1653963470000|2022-05-31 02:17:50|747.72|740.12|747.58|739.98|747.73|740.13|747.51|739.91|14
1653963480000|2022-05-31 02:18:00|747.6|740|747.78|740.18|747.78|740.18|747.58|739.98|7
1653963490000|2022-05-31 02:18:10|747.76|740.16|747.76|740.16|747.77|740.17|747.75|740.15|4
1653963500000|2022-05-31 02:18:20|747.77|740.17|747.84|740.24|747.86|740.26|747.74|740.14|14
1653963510000|2022-05-31 02:18:30|747.85|740.25|747.85|740.25|747.86|740.26|747.85|740.25|3
1653963520000|2022-05-31 02:18:40|747.84|740.24|747.86|740.26|747.88|740.28|747.81|740.21|11
1653963530000|2022-05-31 02:18:50|747.87|740.27|747.48|739.88|747.97|740.37|747.48|739.88|19
1653963540000|2022-05-31 02:19:00|747.47|739.87|747.35|739.75|747.47|739.87|747.35|739.75|5
1653963550000|2022-05-31 02:19:10|747.36|739.76|747.24|739.64|747.36|739.76|747.22|739.62|4
1653963560000|2022-05-31 02:19:20|747.25|739.65|747.33|739.73|747.33|739.73|747.25|739.65|4
1653963570000|2022-05-31 02:19:30|747.35|739.75|747.38|739.78|747.38|739.78|747.33|739.73|10
1653963580000|2022-05-31 02:19:40|747.39|739.79|747.36|739.76|747.39|739.79|747.36|739.76|4
1653963590000|2022-05-31 02:19:50|747.35|739.75|747.37|739.77|747.37|739.77|747.35|739.75|2
1653963600000|2022-05-31 02:20:00|747.35|739.75|747.37|739.77|747.37|739.77|747.35|739.75|6
1653963610000|2022-05-31 02:20:10|747.38|739.78|747.38|739.78|747.38|739.78|747.37|739.77|3
1653963620000|2022-05-31 02:20:20|747.41|739.81|747.42|739.82|747.42|739.82|747.4|739.8|4
1653963630000|2022-05-31 02:20:30|747.41|739.81|747.42|739.82|747.42|739.82|747.35|739.75|8
1653963640000|2022-05-31 02:20:40|747.37|739.77|747.49|739.89|747.5|739.9|747.35|739.75|8
1653963650000|2022-05-31 02:20:50|747.5|739.9|747.44|739.84|747.5|739.9|747.44|739.84|8
1653963660000|2022-05-31 02:21:00|747.45|739.85|747.38|739.78|747.45|739.85|747.38|739.78|5
1653963670000|2022-05-31 02:21:10|747.42|739.82|747.75|740.15|747.75|740.15|747.38|739.78|18
1653963680000|2022-05-31 02:21:20|747.73|740.13|747.5|739.9|747.73|740.13|747.46|739.86|7
1653963690000|2022-05-31 02:21:30|747.41|739.81|747.9|740.3|747.9|740.3|747.39|739.79|15
1653963700000|2022-05-31 02:21:40|747.88|740.28|747.93|740.33|747.93|740.33|747.83|740.23|11
1653963710000|2022-05-31 02:21:50|747.89|740.29|748.11|740.51|748.11|740.51|747.89|740.29|12
1653963720000|2022-05-31 02:22:00|748.08|740.48|748.15|740.55|748.16|740.56|748.08|740.48|3
1653963730000|2022-05-31 02:22:10|748.14|740.54|748.36|740.76|748.39|740.79|748.13|740.53|12
1653963740000|2022-05-31 02:22:20|748.37|740.77|748.53|740.93|748.59|740.99|748.18|740.58|18
1653963750000|2022-05-31 02:22:30|748.61|741.01|748.27|740.67|748.62|741.02|748.26|740.66|19
1653963760000|2022-05-31 02:22:40|748.28|740.68|748.27|740.67|748.28|740.68|748.27|740.67|2
1653963770000|2022-05-31 02:22:50|748.28|740.68|748.22|740.62|748.28|740.68|748.22|740.62|3
1653963780000|2022-05-31 02:23:00|748.25|740.65|748.25|740.65|748.25|740.65|748.25|740.65|1
1653963790000|2022-05-31 02:23:10|748.24|740.64|748.21|740.61|748.24|740.64|748.21|740.61|2
1653963800000|2022-05-31 02:23:20|748.19|740.59|748.12|740.52|748.2|740.6|748.12|740.52|9
1653963810000|2022-05-31 02:23:30|748.13|740.53|748.12|740.52|748.13|740.53|748.12|740.52|4
1653963820000|2022-05-31 02:23:40|748.11|740.51|748.08|740.48|748.12|740.52|748.08|740.48|3
1653963830000|2022-05-31 02:23:50|748.12|740.52|748.08|740.48|748.12|740.52|748.08|740.48|5
1653963840000|2022-05-31 02:24:00|748.09|740.49|748.45|740.85|748.46|740.86|748.04|740.44|13
1653963850000|2022-05-31 02:24:10|748.49|740.89|748.67|741.07|748.67|741.07|748.49|740.89|10
1653963860000|2022-05-31 02:24:20|748.81|741.21|748.79|741.19|748.83|741.23|748.78|741.18|6
1653963880000|2022-05-31 02:24:40|748.85|741.25|748.5|740.9|748.85|741.25|748.5|740.9|10
1653963890000|2022-05-31 02:24:50|748.42|740.82|748.35|740.75|748.42|740.82|748.35|740.75|6
1653963900000|2022-05-31 02:25:00|748.37|740.77|748.38|740.78|748.38|740.78|748.37|740.77|4
1653963910000|2022-05-31 02:25:10|748.4|740.8|748.56|740.96|748.58|740.98|748.4|740.8|10
1653963920000|2022-05-31 02:25:20|748.55|740.95|748.73|741.13|748.73|741.13|748.53|740.93|11
1653963930000|2022-05-31 02:25:30|748.71|741.11|748.91|741.31|748.91|741.31|748.7|741.1|6
1653963940000|2022-05-31 02:25:40|748.78|741.18|748.77|741.17|748.78|741.18|748.7|741.1|13
1653963950000|2022-05-31 02:25:50|748.74|741.14|748.77|741.17|748.77|741.17|748.74|741.14|2
1653963960000|2022-05-31 02:26:00|748.74|741.14|748.94|741.34|748.95|741.35|748.74|741.14|8
1653963970000|2022-05-31 02:26:10|748.95|741.35|748.93|741.33|748.95|741.35|748.9|741.3|7
1653963980000|2022-05-31 02:26:20|748.91|741.31|748.91|741.31|748.99|741.39|748.91|741.31|5
1653963990000|2022-05-31 02:26:30|748.9|741.3|749.17|741.57|749.17|741.57|748.81|741.21|12
1653964000000|2022-05-31 02:26:40|749.24|741.64|749.21|741.61|749.24|741.64|749.19|741.59|8
1653964010000|2022-05-31 02:26:50|749.26|741.66|749.29|741.69|749.29|741.69|749.26|741.66|5
1653964020000|2022-05-31 02:27:00|749.34|741.74|749.31|741.71|749.34|741.74|749.25|741.65|6
1653964040000|2022-05-31 02:27:20|749.29|741.69|749.3|741.7|749.3|741.7|749.26|741.66|3
1653964050000|2022-05-31 02:27:30|749.29|741.69|749.29|741.69|749.29|741.69|749.29|741.69|1
1653964060000|2022-05-31 02:27:40|749.28|741.68|749.28|741.68|749.28|741.68|749.28|741.68|1
1653964070000|2022-05-31 02:27:50|749.29|741.69|749.24|741.64|749.3|741.7|749.24|741.64|8
1653964080000|2022-05-31 02:28:00|749.28|741.68|749.32|741.72|749.32|741.72|749.23|741.63|8
1653964090000|2022-05-31 02:28:10|749.38|741.78|749.42|741.82|749.73|742.13|749.38|741.78|17
1653964100000|2022-05-31 02:28:20|749.46|741.86|749.86|742.26|750.07|742.47|749.46|741.86|19
1653964110000|2022-05-31 02:28:30|749.85|742.25|750.71|743.11|750.93|743.33|749.85|742.25|17
1653964120000|2022-05-31 02:28:40|750.87|743.27|751.03|743.43|751.07|743.47|750.83|743.23|11
1653964130000|2022-05-31 02:28:50|751.08|743.48|751.62|744.02|751.62|744.02|751.03|743.43|11
1653964140000|2022-05-31 02:29:00|751.81|744.21|752.08|744.48|752.11|744.51|751.7|744.1|6
1653964150000|2022-05-31 02:29:10|752.16|744.56|751.72|744.12|752.32|744.72|751.72|744.12|16
1653964160000|2022-05-31 02:29:20|751.73|744.13|752.14|744.54|752.14|744.54|751.71|744.11|9
1653964170000|2022-05-31 02:29:30|752.03|744.43|751.77|744.17|752.15|744.55|751.75|744.15|8
1653964180000|2022-05-31 02:29:40|751.76|744.16|752.41|744.81|752.41|744.81|751.76|744.16|16
1653964190000|2022-05-31 02:29:50|752.43|744.83|752.95|745.35|753.08|745.48|752.4|744.8|21
1653964200000|2022-05-31 02:30:00|752.96|745.36|752.92|745.32|753.17|745.57|752.92|745.32|25
1653964210000|2022-05-31 02:30:10|752.93|745.33|752.35|744.75|752.93|745.33|752.33|744.73|21
1653964220000|2022-05-31 02:30:20|752.37|744.77|752.51|744.91|752.57|744.97|752.37|744.77|13
1653964230000|2022-05-31 02:30:30|752.5|744.9|753.49|745.89|753.49|745.89|752.41|744.81|20
1653964240000|2022-05-31 02:30:40|753.5|745.9|753.28|745.68|753.5|745.9|753.25|745.65|6
1653964250000|2022-05-31 02:30:50|753.29|745.69|753.48|745.88|753.5|745.9|753.27|745.67|17
1653964260000|2022-05-31 02:31:00|753.44|745.84|753.39|745.79|753.71|746.11|753.3|745.7|17
1653964270000|2022-05-31 02:31:10|753.4|745.8|752.7|745.1|753.4|745.8|752.65|745.05|27
1653964280000|2022-05-31 02:31:20|752.67|745.07|752.3|744.7|752.74|745.14|752.29|744.69|13
1653964290000|2022-05-31 02:31:30|752.26|744.66|752.48|744.88|752.52|744.92|752.21|744.61|18
1653964300000|2022-05-31 02:31:40|752.42|744.82|752.44|744.84|752.46|744.86|752.42|744.82|9
1653964310000|2022-05-31 02:31:50|752.43|744.83|752.36|744.76|752.43|744.83|752.35|744.75|3
1653964320000|2022-05-31 02:32:00|752.37|744.77|752.31|744.71|752.38|744.78|752.27|744.67|10
1653964330000|2022-05-31 02:32:10|752.32|744.72|752.09|744.49|752.32|744.72|752.09|744.49|6
1653964340000|2022-05-31 02:32:20|752.23|744.63|752.18|744.58|752.23|744.63|752.18|744.58|2
1653964350000|2022-05-31 02:32:30|752.2|744.6|752.21|744.61|752.22|744.62|752.2|744.6|6
1653964370000|2022-05-31 02:32:50|752.19|744.59|752.1|744.5|752.19|744.59|752.08|744.48|16
1653964380000|2022-05-31 02:33:00|752.13|744.53|751.99|744.39|752.15|744.55|751.98|744.38|11
1653964390000|2022-05-31 02:33:10|751.98|744.38|751.98|744.38|752.04|744.44|751.98|744.38|8
1653964400000|2022-05-31 02:33:20|752.03|744.43|751.99|744.39|752.05|744.45|751.98|744.38|5
1653964410000|2022-05-31 02:33:30|752.05|744.45|751.38|743.78|752.07|744.47|751.38|743.78|17
1653964420000|2022-05-31 02:33:40|751.35|743.75|751.36|743.76|751.48|743.88|751.32|743.72|14
1653964430000|2022-05-31 02:33:50|751.35|743.75|751.28|743.68|751.35|743.75|751.28|743.68|8
1653964440000|2022-05-31 02:34:00|751.27|743.67|751.2|743.6|751.27|743.67|751.16|743.56|8
1653964450000|2022-05-31 02:34:10|751.27|743.67|751.29|743.69|751.34|743.74|751.27|743.67|10
1653964460000|2022-05-31 02:34:20|751.33|743.73|751.43|743.83|751.46|743.86|751.33|743.73|6
1653964470000|2022-05-31 02:34:30|751.37|743.77|751.37|743.77|751.46|743.86|751.35|743.75|15
1653964480000|2022-05-31 02:34:40|751.39|743.79|751.64|744.04|751.71|744.11|751.39|743.79|17
1653964490000|2022-05-31 02:34:50|751.63|744.03|751.67|744.07|751.73|744.13|751.59|743.99|9
1653964500000|2022-05-31 02:35:00|751.66|744.06|751.58|743.98|751.67|744.07|751.53|743.93|14
1653964510000|2022-05-31 02:35:10|751.59|743.99|752.15|744.55|752.15|744.55|751.59|743.99|16
1653964520000|2022-05-31 02:35:20|752.13|744.53|752.67|745.07|752.67|745.07|752.13|744.53|14
1653964530000|2022-05-31 02:35:30|752.68|745.08|752.89|745.29|752.92|745.32|752.45|744.85|19
1653964540000|2022-05-31 02:35:40|752.94|745.34|753.21|745.61|753.25|745.65|752.93|745.33|15
1653964550000|2022-05-31 02:35:50|753.32|745.72|753.5|745.9|753.52|745.92|753.32|745.72|9
1653964560000|2022-05-31 02:36:00|753.34|745.74|753.28|745.68|753.36|745.76|753.24|745.64|9
1653964570000|2022-05-31 02:36:10|753.29|745.69|753.15|745.55|753.29|745.69|753.15|745.55|5
1653964580000|2022-05-31 02:36:20|753.16|745.56|753.36|745.76|753.36|745.76|753.15|745.55|4
1653964590000|2022-05-31 02:36:30|753.34|745.74|753.37|745.77|753.42|745.82|753.32|745.72|11
1653964600000|2022-05-31 02:36:40|753.36|745.76|753.44|745.84|753.44|745.84|753.32|745.72|10
1653964610000|2022-05-31 02:36:50|753.4|745.8|753.37|745.77|753.41|745.81|753.37|745.77|10
1653964620000|2022-05-31 02:37:00|753.38|745.78|753.48|745.88|753.49|745.89|753.38|745.78|13
1653964630000|2022-05-31 02:37:10|753.44|745.84|753.43|745.83|753.44|745.84|753.33|745.73|7
1653964640000|2022-05-31 02:37:20|753.44|745.84|754.07|746.47|754.07|746.47|753.38|745.78|13
1653964650000|2022-05-31 02:37:30|754.08|746.48|753.25|745.65|754.1|746.5|753.25|745.65|17
1653964660000|2022-05-31 02:37:40|753.27|745.67|753.11|745.51|753.28|745.68|753.07|745.47|19
1653964670000|2022-05-31 02:37:50|753.15|745.55|752.54|744.94|753.15|745.55|752.54|744.94|16
1653964680000|2022-05-31 02:38:00|752.52|744.92|752.79|745.19|752.83|745.23|752.37|744.77|22
1653964690000|2022-05-31 02:38:10|752.8|745.2|752.79|745.19|752.8|745.2|752.78|745.18|4
1653964700000|2022-05-31 02:38:20|752.86|745.26|752.93|745.33|752.97|745.37|752.86|745.26|4
1653964710000|2022-05-31 02:38:30|752.94|745.34|753.01|745.41|753.01|745.41|752.94|745.34|7
1653964720000|2022-05-31 02:38:40|753|745.4|752.96|745.36|753.05|745.45|752.95|745.35|11
1653964730000|2022-05-31 02:38:50|752.97|745.37|752.93|745.33|752.99|745.39|752.92|745.32|16
1653964740000|2022-05-31 02:39:00|752.94|745.34|752.92|745.32|752.94|745.34|752.92|745.32|5
1653964750000|2022-05-31 02:39:10|753.02|745.42|752.99|745.39|753.02|745.42|752.99|745.39|5
1653964760000|2022-05-31 02:39:20|752.95|745.35|752.94|745.34|753.06|745.46|752.87|745.27|16
1653964770000|2022-05-31 02:39:30|752.93|745.33|752.94|745.34|752.94|745.34|752.88|745.28|9
1653964780000|2022-05-31 02:39:40|752.9|745.3|752.94|745.34|752.94|745.34|752.89|745.29|3
1653964790000|2022-05-31 02:39:50|752.96|745.36|752.96|745.36|752.96|745.36|752.94|745.34|3
1653964800000|2022-05-31 02:40:00|753.03|745.43|753.03|745.43|753.03|745.43|753.03|745.43|1
1653964820000|2022-05-31 02:40:20|753.04|745.44|753.02|745.42|753.04|745.44|752.93|745.33|3
1653964830000|2022-05-31 02:40:30|753.08|745.48|753.08|745.48|753.08|745.48|753.08|745.48|1
1653964840000|2022-05-31 02:40:40|753.09|745.49|753.1|745.5|753.1|745.5|753.09|745.49|2
1653964850000|2022-05-31 02:40:50|753.11|745.51|753.3|745.7|753.3|745.7|753.11|745.51|4
1653964860000|2022-05-31 02:41:00|752.94|745.34|753.06|745.46|753.07|745.47|752.94|745.34|3
1653964870000|2022-05-31 02:41:10|753|745.4|753|745.4|753.01|745.41|753|745.4|3
1653964910000|2022-05-31 02:41:50|753.28|745.68|753.18|745.58|753.28|745.68|753.18|745.58|3
1653964920000|2022-05-31 02:42:00|753.2|745.6|753.21|745.61|753.21|745.61|753.2|745.6|4
1653964930000|2022-05-31 02:42:10|753.2|745.6|753|745.4|753.2|745.6|752.88|745.28|18
1653964940000|2022-05-31 02:42:20|752.99|745.39|752.47|744.87|752.99|745.39|752.47|744.87|22
1653964950000|2022-05-31 02:42:30|752.48|744.88|752.57|744.97|752.57|744.97|752.44|744.84|15
1653964960000|2022-05-31 02:42:40|752.56|744.96|752.67|745.07|752.67|745.07|752.48|744.88|17
1653964970000|2022-05-31 02:42:50|752.68|745.08|752.87|745.27|752.88|745.28|752.68|745.08|15
1653964980000|2022-05-31 02:43:00|752.88|745.28|752.93|745.33|752.93|745.33|752.85|745.25|12
1653964990000|2022-05-31 02:43:10|752.95|745.35|752.98|745.38|753.08|745.48|752.95|745.35|7
1653965000000|2022-05-31 02:43:20|752.97|745.37|753.1|745.5|753.1|745.5|752.97|745.37|4
1653965010000|2022-05-31 02:43:30|753.08|745.48|753.16|745.56|753.16|745.56|753.08|745.48|4
1653965020000|2022-05-31 02:43:40|753.18|745.58|753.16|745.56|753.18|745.58|753.16|745.56|2
1653965030000|2022-05-31 02:43:50|753.26|745.66|753.23|745.63|753.26|745.66|753.23|745.63|2
1653965040000|2022-05-31 02:44:00|753.26|745.66|753.15|745.55|753.26|745.66|753.15|745.55|5
1653965050000|2022-05-31 02:44:10|753.16|745.56|753.2|745.6|753.21|745.61|753.15|745.55|5
1653965060000|2022-05-31 02:44:20|753.21|745.61|753.23|745.63|753.23|745.63|753.21|745.61|2
1653965080000|2022-05-31 02:44:40|753.21|745.61|753.23|745.63|753.33|745.73|753.21|745.61|11
1653965090000|2022-05-31 02:44:50|753.1|745.5|753.13|745.53|753.13|745.53|753.1|745.5|8
1653965100000|2022-05-31 02:45:00|753.17|745.57|753.41|745.81|753.42|745.82|753.15|745.55|8
1653965110000|2022-05-31 02:45:10|753.34|745.74|753.75|746.15|753.75|746.15|753.34|745.74|17
1653965120000|2022-05-31 02:45:20|753.71|746.11|753.77|746.17|753.87|746.27|753.67|746.07|8
1653965130000|2022-05-31 02:45:30|753.61|746.01|753.98|746.38|753.98|746.38|753.5|745.9|6
1653965140000|2022-05-31 02:45:40|754|746.4|753.94|746.34|754|746.4|753.94|746.34|8
1653965150000|2022-05-31 02:45:50|753.93|746.33|754.34|746.74|754.34|746.74|753.93|746.33|17
1653965160000|2022-05-31 02:46:00|754.13|746.53|754.14|746.54|754.15|746.55|754.08|746.48|14
1653965170000|2022-05-31 02:46:10|754.13|746.53|754.12|746.52|754.13|746.53|754.11|746.51|4
1653965180000|2022-05-31 02:46:20|754.14|746.54|754.28|746.68|754.28|746.68|754.11|746.51|11
1653965190000|2022-05-31 02:46:30|754.3|746.7|754.31|746.71|754.32|746.72|754.3|746.7|3
1653965200000|2022-05-31 02:46:40|754.32|746.72|754.64|747.04|754.64|747.04|754.29|746.69|11
1653965210000|2022-05-31 02:46:50|754.61|747.01|754.66|747.06|754.66|747.06|754.61|747.01|2
1653965220000|2022-05-31 02:47:00|754.78|747.18|754.79|747.19|754.8|747.2|754.78|747.18|3
1653965230000|2022-05-31 02:47:10|754.8|747.2|754.77|747.17|754.83|747.23|754.77|747.17|7
1653965240000|2022-05-31 02:47:20|754.79|747.19|754.88|747.28|754.96|747.36|754.79|747.19|5
1653965250000|2022-05-31 02:47:30|754.83|747.23|754.97|747.37|755.01|747.41|754.83|747.23|18
1653965260000|2022-05-31 02:47:40|755|747.4|755.16|747.56|755.16|747.56|755|747.4|2
1653965270000|2022-05-31 02:47:50|755.15|747.55|755.15|747.55|755.15|747.55|755.15|747.55|1
1653965280000|2022-05-31 02:48:00|755.27|747.67|756.12|748.52|756.2|748.6|755.27|747.67|23
1653965290000|2022-05-31 02:48:10|756.13|748.53|756.2|748.6|756.22|748.62|756.13|748.53|9
1653965300000|2022-05-31 02:48:20|756.19|748.59|756.16|748.56|756.2|748.6|756.02|748.42|11
1653965310000|2022-05-31 02:48:30|756.37|748.77|756.53|748.93|756.53|748.93|756.34|748.74|16
1653965320000|2022-05-31 02:48:40|756.44|748.84|756.24|748.64|756.46|748.86|756.23|748.63|10
1653965330000|2022-05-31 02:48:50|756.26|748.66|756.24|748.64|756.27|748.67|756.2|748.6|10
1653965340000|2022-05-31 02:49:00|756.23|748.63|755.6|748|756.29|748.69|755.6|748|19
1653965350000|2022-05-31 02:49:10|755.59|747.99|755.36|747.76|755.59|747.99|755.36|747.76|11
1653965360000|2022-05-31 02:49:20|755.37|747.77|755.32|747.72|755.39|747.79|755.32|747.72|6
1653965370000|2022-05-31 02:49:30|755.27|747.67|754.61|747.01|755.36|747.76|754.48|746.88|27
1653965380000|2022-05-31 02:49:40|754.6|747|754.52|746.92|754.66|747.06|754.52|746.92|16
1653965390000|2022-05-31 02:49:50|754.48|746.88|754.43|746.83|754.51|746.91|754.39|746.79|18
1653965400000|2022-05-31 02:50:00|754.48|746.88|754.39|746.79|754.49|746.89|754.35|746.75|13
1653965410000|2022-05-31 02:50:10|754.35|746.75|754.37|746.77|754.37|746.77|754.34|746.74|8
1653965420000|2022-05-31 02:50:20|754.38|746.78|754.31|746.71|754.38|746.78|754.3|746.7|8
1653965430000|2022-05-31 02:50:30|754.3|746.7|754.29|746.69|754.34|746.74|754.29|746.69|11
1653965440000|2022-05-31 02:50:40|754.31|746.71|754.29|746.69|754.36|746.76|754.29|746.69|5
1653965450000|2022-05-31 02:50:50|754.31|746.71|754.31|746.71|754.31|746.71|754.31|746.71|1
1653965460000|2022-05-31 02:51:00|754.34|746.74|754.22|746.62|754.34|746.74|754.22|746.62|3
1653965470000|2022-05-31 02:51:10|754.25|746.65|753.95|746.35|754.28|746.68|753.54|745.94|23
1653965480000|2022-05-31 02:51:20|753.96|746.36|754.58|746.98|754.61|747.01|753.95|746.35|24
1653965490000|2022-05-31 02:51:30|754.57|746.97|754.84|747.24|754.91|747.31|754.57|746.97|14
1653965500000|2022-05-31 02:51:40|754.83|747.23|754.98|747.38|755.05|747.45|754.83|747.23|18
1653965510000|2022-05-31 02:51:50|754.99|747.39|755.11|747.51|755.12|747.52|754.91|747.31|14
1653965520000|2022-05-31 02:52:00|755.1|747.5|756.21|748.61|756.42|748.82|755.06|747.46|19
1653965530000|2022-05-31 02:52:10|756.19|748.59|756.52|748.92|756.52|748.92|756.19|748.59|12
1653965540000|2022-05-31 02:52:20|756.65|749.05|756.87|749.27|757|749.4|756.65|749.05|9
1653965550000|2022-05-31 02:52:30|756.88|749.28|756.97|749.37|756.99|749.39|756.88|749.28|7
1653965560000|2022-05-31 02:52:40|756.98|749.38|757.01|749.41|757.01|749.41|756.98|749.38|4
1653965570000|2022-05-31 02:52:50|757|749.4|756.97|749.37|757.03|749.43|756.92|749.32|7
1653965580000|2022-05-31 02:53:00|756.96|749.36|757.16|749.56|757.18|749.58|756.96|749.36|13
1653965590000|2022-05-31 02:53:10|757.15|749.55|757.16|749.56|757.21|749.61|757.15|749.55|6
1653965600000|2022-05-31 02:53:20|757.17|749.57|757.13|749.53|757.17|749.57|757.13|749.53|4
1653965610000|2022-05-31 02:53:30|757.14|749.54|757.06|749.46|757.18|749.58|757.04|749.44|12
1653965620000|2022-05-31 02:53:40|757.05|749.45|756.49|748.89|757.06|749.46|756.49|748.89|15
1653965630000|2022-05-31 02:53:50|756.46|748.86|756.48|748.88|756.48|748.88|756.39|748.79|17
1653965640000|2022-05-31 02:54:00|756.49|748.89|756.74|749.14|756.78|749.18|756.49|748.89|13
1653965650000|2022-05-31 02:54:10|756.77|749.17|756.54|748.94|756.83|749.23|756.54|748.94|8
1653965660000|2022-05-31 02:54:20|756.53|748.93|756.46|748.86|756.53|748.93|756.42|748.82|10
1653965680000|2022-05-31 02:54:40|756.47|748.87|756.47|748.87|756.47|748.87|756.44|748.84|10
1653965690000|2022-05-31 02:54:50|756.48|748.88|756.4|748.8|756.49|748.89|756.39|748.79|6
1653965700000|2022-05-31 02:55:00|756.39|748.79|756.87|749.27|756.88|749.28|756.34|748.74|15
1653965710000|2022-05-31 02:55:10|756.94|749.34|756.95|749.35|756.95|749.35|756.93|749.33|6
1653965720000|2022-05-31 02:55:20|756.94|749.34|756.96|749.36|756.96|749.36|756.94|749.34|3
1653965730000|2022-05-31 02:55:30|756.97|749.37|756.89|749.29|756.97|749.37|756.88|749.28|5
1653965740000|2022-05-31 02:55:40|756.93|749.33|757.04|749.44|757.04|749.44|756.93|749.33|10
1653965750000|2022-05-31 02:55:50|757.13|749.53|757.16|749.56|757.28|749.68|757.13|749.53|4
1653965760000|2022-05-31 02:56:00|757.17|749.57|757.17|749.57|757.17|749.57|757.16|749.56|3
1653965770000|2022-05-31 02:56:10|757.2|749.6|757.51|749.91|757.54|749.94|757.19|749.59|17
1653965780000|2022-05-31 02:56:20|757.52|749.92|757.73|750.13|757.81|750.21|757.41|749.81|9
1653965800000|2022-05-31 02:56:40|757.95|750.35|758.17|750.57|758.17|750.57|757.9|750.3|7
1653965810000|2022-05-31 02:56:50|758.19|750.59|758.19|750.59|758.19|750.59|758.19|750.59|1
1653965820000|2022-05-31 02:57:00|758.18|750.58|758.64|751.04|758.64|751.04|758.17|750.57|23
1653965830000|2022-05-31 02:57:10|758.63|751.03|758.76|751.16|758.77|751.17|758.63|751.03|12
1653965840000|2022-05-31 02:57:20|758.77|751.17|758.87|751.27|758.88|751.28|758.77|751.17|8
1653965850000|2022-05-31 02:57:30|758.88|751.28|758.91|751.31|758.96|751.36|758.86|751.26|12
1653965860000|2022-05-31 02:57:40|758.98|751.38|758.98|751.38|758.99|751.39|758.96|751.36|5
1653965870000|2022-05-31 02:57:50|758.84|751.24|758.84|751.24|758.84|751.24|758.84|751.24|1
1653965880000|2022-05-31 02:58:00|758.9|751.3|758.98|751.38|758.98|751.38|758.9|751.3|6
1653965890000|2022-05-31 02:58:10|759.08|751.48|759.08|751.48|759.08|751.48|759.08|751.48|1
1653965900000|2022-05-31 02:58:20|759.07|751.47|759.11|751.51|759.14|751.54|759.07|751.47|5
1653965910000|2022-05-31 02:58:30|759.13|751.53|759.13|751.53|759.13|751.53|759.13|751.53|1
1653965920000|2022-05-31 02:58:40|759.11|751.51|759.11|751.51|759.11|751.51|759.11|751.51|1
1653965930000|2022-05-31 02:58:50|759.12|751.52|759.12|751.52|759.12|751.52|759.12|751.52|1
1653965940000|2022-05-31 02:59:00|759.11|751.51|759.17|751.57|759.17|751.57|759.11|751.51|4
1653965950000|2022-05-31 02:59:10|759.18|751.58|759.08|751.48|759.18|751.58|759.06|751.46|8
1653965960000|2022-05-31 02:59:20|759.09|751.49|759.15|751.55|759.15|751.55|759.06|751.46|7
1653965970000|2022-05-31 02:59:30|759.16|751.56|759.12|751.52|759.16|751.56|759.12|751.52|7
1653965980000|2022-05-31 02:59:40|759.13|751.53|759.06|751.46|759.13|751.53|759.06|751.46|8
1653965990000|2022-05-31 02:59:50|759.07|751.47|759.07|751.47|759.1|751.5|759.07|751.47|5
1653966000000|2022-05-31 03:00:00|759.04|751.44|759.51|751.91|759.56|751.96|759.04|751.44|24
1653966010000|2022-05-31 03:00:10|759.42|751.82|759.91|752.31|759.93|752.33|759.38|751.78|17
1653966020000|2022-05-31 03:00:20|759.9|752.3|759.88|752.28|759.91|752.31|759.85|752.25|6
1653966030000|2022-05-31 03:00:30|759.89|752.29|760.15|752.55|760.16|752.56|759.89|752.29|9
1653966040000|2022-05-31 03:00:40|760.14|752.54|760.09|752.49|760.16|752.56|760.01|752.41|11
1653966050000|2022-05-31 03:00:50|760.12|752.52|760.12|752.52|760.26|752.66|760.09|752.49|15
1653966060000|2022-05-31 03:01:00|760.03|752.43|760.5|752.9|760.5|752.9|760.02|752.42|11
1653966070000|2022-05-31 03:01:10|760.49|752.89|760.43|752.83|760.5|752.9|760.43|752.83|6
1653966080000|2022-05-31 03:01:20|760.46|752.86|760.42|752.82|760.48|752.88|760.42|752.82|8
1653966100000|2022-05-31 03:01:40|760.43|752.83|760.42|752.82|760.46|752.86|760.42|752.82|4
1653966110000|2022-05-31 03:01:50|760.45|752.85|760.4|752.8|760.45|752.85|760.4|752.8|3
1653966120000|2022-05-31 03:02:00|760.35|752.75|760.81|753.21|760.93|753.33|760.24|752.64|21
1653966130000|2022-05-31 03:02:10|760.83|753.23|760.83|753.23|761.23|753.63|760.48|752.88|24
1653966140000|2022-05-31 03:02:20|760.68|753.08|760.84|753.24|760.85|753.25|760.68|753.08|8
1653966150000|2022-05-31 03:02:30|760.85|753.25|760.81|753.21|760.87|753.27|760.81|753.21|8
1653966160000|2022-05-31 03:02:40|760.8|753.2|760.8|753.2|760.85|753.25|760.79|753.19|12
1653966170000|2022-05-31 03:02:50|760.85|753.25|760.55|752.95|760.85|753.25|760.54|752.94|20
1653966180000|2022-05-31 03:03:00|760.54|752.94|760.26|752.66|760.59|752.99|760.26|752.66|12
1653966190000|2022-05-31 03:03:10|760.25|752.65|760.24|752.64|760.25|752.65|760.23|752.63|3
1653966200000|2022-05-31 03:03:20|760.22|752.62|760.24|752.64|760.24|752.64|760.21|752.61|5
1653966210000|2022-05-31 03:03:30|760.25|752.65|760.28|752.68|760.28|752.68|760.24|752.64|3
1653966220000|2022-05-31 03:03:40|760.32|752.72|760.25|752.65|760.32|752.72|760.18|752.58|5
1653966230000|2022-05-31 03:03:50|760.24|752.64|760.22|752.62|760.24|752.64|760.22|752.62|2
1653966240000|2022-05-31 03:04:00|760.03|752.43|760.15|752.55|760.15|752.55|759.98|752.38|5
1653966260000|2022-05-31 03:04:20|760.16|752.56|760.19|752.59|760.19|752.59|760.16|752.56|7
1653966270000|2022-05-31 03:04:30|760.17|752.57|760.62|753.02|760.68|753.08|760.14|752.54|13
1653966280000|2022-05-31 03:04:40|760.6|753|760.88|753.28|760.9|753.3|760.58|752.98|17
1653966290000|2022-05-31 03:04:50|760.89|753.29|760.97|753.37|760.98|753.38|760.89|753.29|8
1653966300000|2022-05-31 03:05:00|760.95|753.35|760.92|753.32|761.02|753.42|760.92|753.32|8
1653966310000|2022-05-31 03:05:10|760.93|753.33|761.1|753.5|761.11|753.51|760.93|753.33|8
1653966320000|2022-05-31 03:05:20|761.11|753.51|761.76|754.16|761.92|754.32|761.11|753.51|20
1653966330000|2022-05-31 03:05:30|761.88|754.28|762.24|754.64|762.24|754.64|761.81|754.21|15
1653966340000|2022-05-31 03:05:40|762.48|754.88|762.28|754.68|762.67|755.07|762.28|754.68|21
1653966350000|2022-05-31 03:05:50|762.23|754.63|762.87|755.27|762.87|755.27|762.23|754.63|22
1653966360000|2022-05-31 03:06:00|762.86|755.26|762.53|754.93|762.86|755.26|762.47|754.87|14
1653966370000|2022-05-31 03:06:10|762.5|754.9|762.52|754.92|762.52|754.92|762.49|754.89|12
1653966380000|2022-05-31 03:06:20|762.65|755.05|762.44|754.84|762.65|755.05|762.41|754.81|17
1653966390000|2022-05-31 03:06:30|762.32|754.72|762.25|754.65|762.32|754.72|762.25|754.65|14
1653966400000|2022-05-31 03:06:40|762.24|754.64|762.26|754.66|762.28|754.68|762.22|754.62|7
1653966410000|2022-05-31 03:06:50|762.24|754.64|762.27|754.67|762.27|754.67|762.24|754.64|5
1653966420000|2022-05-31 03:07:00|762.02|754.42|762.69|755.09|762.69|755.09|762.02|754.42|10
1653966430000|2022-05-31 03:07:10|762.68|755.08|762.55|754.95|762.9|755.3|762.48|754.88|24
1653966440000|2022-05-31 03:07:20|762.57|754.97|762.64|755.04|762.64|755.04|762.33|754.73|16
1653966450000|2022-05-31 03:07:30|762.67|755.07|763.55|755.95|763.59|755.99|762.67|755.07|9
1653966460000|2022-05-31 03:07:40|763.48|755.88|764.15|756.55|764.15|756.55|763.48|755.88|12
1653966470000|2022-05-31 03:07:50|764.31|756.71|764.07|756.47|764.33|756.73|764.04|756.44|19
1653966480000|2022-05-31 03:08:00|764.21|756.61|765.66|758.06|765.71|758.11|764.02|756.42|24
1653966490000|2022-05-31 03:08:10|765.48|757.88|766.23|758.63|766.26|758.66|765.3|757.7|30
1653966500000|2022-05-31 03:08:20|766.21|758.61|765.76|758.16|766.21|758.61|765.75|758.15|23
1653966510000|2022-05-31 03:08:30|765.79|758.19|765.56|757.96|765.79|758.19|765.45|757.85|16
1653966520000|2022-05-31 03:08:40|765.55|757.95|765.51|757.91|765.55|757.95|765.35|757.75|14
1653966530000|2022-05-31 03:08:50|765.56|757.96|765.56|757.96|765.71|758.11|765.51|757.91|21
1653966540000|2022-05-31 03:09:00|765.55|757.95|766.04|758.44|766.04|758.44|765.46|757.86|21
1653966550000|2022-05-31 03:09:10|766.11|758.51|766.34|758.74|766.34|758.74|766.1|758.5|24
1653966560000|2022-05-31 03:09:20|766.78|759.18|766.78|759.18|766.84|759.24|766.64|759.04|13
1653966570000|2022-05-31 03:09:30|766.77|759.17|766.76|759.16|766.85|759.25|766.69|759.09|9
1653966580000|2022-05-31 03:09:40|766.77|759.17|766.69|759.09|766.77|759.17|766.64|759.04|10
1653966590000|2022-05-31 03:09:50|766.66|759.06|766.64|759.04|766.81|759.21|766.64|759.04|24
1653966600000|2022-05-31 03:10:00|766.65|759.05|766.31|758.71|766.71|759.11|766.31|758.71|16
1653966610000|2022-05-31 03:10:10|766.32|758.72|765.85|758.25|766.32|758.72|765.85|758.25|11
1653966620000|2022-05-31 03:10:20|765.83|758.23|765.74|758.14|765.83|758.23|765.61|758.01|17
1653966630000|2022-05-31 03:10:30|765.73|758.13|765.6|758|765.76|758.16|765.6|758|9
1653966640000|2022-05-31 03:10:40|765.61|758.01|765.05|757.45|765.61|758.01|765.04|757.44|17
1653966650000|2022-05-31 03:10:50|765.04|757.44|765.17|757.57|765.17|757.57|765.01|757.41|14
1653966660000|2022-05-31 03:11:00|765.18|757.58|764.47|756.87|765.18|757.58|764.39|756.79|15
1653966670000|2022-05-31 03:11:10|764.45|756.85|764.43|756.83|764.45|756.85|764.42|756.82|4
1653966680000|2022-05-31 03:11:20|764.46|756.86|764.48|756.88|764.55|756.95|764.42|756.82|14
1653966690000|2022-05-31 03:11:30|764.49|756.89|764.51|756.91|764.54|756.94|764.47|756.87|5
1653966700000|2022-05-31 03:11:40|764.5|756.9|764.54|756.94|764.55|756.95|764.49|756.89|11
1653966710000|2022-05-31 03:11:50|764.53|756.93|764.52|756.92|764.53|756.93|764.52|756.92|2
1653966720000|2022-05-31 03:12:00|764.53|756.93|764.5|756.9|764.54|756.94|764.46|756.86|18
1653966730000|2022-05-31 03:12:10|764.49|756.89|763.81|756.21|764.5|756.9|763.8|756.2|24
1653966740000|2022-05-31 03:12:20|763.82|756.22|764.15|756.55|764.16|756.56|763.72|756.12|21
1653966750000|2022-05-31 03:12:30|764.13|756.53|764.31|756.71|764.37|756.77|764.13|756.53|16
1653966760000|2022-05-31 03:12:40|764.32|756.72|764.29|756.69|764.35|756.75|764.29|756.69|6
1653966770000|2022-05-31 03:12:50|764.26|756.66|764.24|756.64|764.29|756.69|764.24|756.64|14
1653966780000|2022-05-31 03:13:00|764.26|756.66|764.29|756.69|764.3|756.7|764.26|756.66|7
1653966790000|2022-05-31 03:13:10|764.3|756.7|764.16|756.56|764.3|756.7|764.15|756.55|21
1653966800000|2022-05-31 03:13:20|764.19|756.59|764.85|757.25|764.85|757.25|764.15|756.55|15
1653966810000|2022-05-31 03:13:30|764.86|757.26|764.81|757.21|764.9|757.3|764.81|757.21|14
1653966820000|2022-05-31 03:13:40|764.82|757.22|764.86|757.26|764.86|757.26|764.79|757.19|4
1653966830000|2022-05-31 03:13:50|764.89|757.29|764.86|757.26|764.93|757.33|764.86|757.26|7
1653966840000|2022-05-31 03:14:00|764.91|757.31|764.89|757.29|764.91|757.31|764.89|757.29|9
1653966850000|2022-05-31 03:14:10|764.91|757.31|764.99|757.39|765.02|757.42|764.91|757.31|12
1653966860000|2022-05-31 03:14:20|765|757.4|765.23|757.63|765.23|757.63|764.97|757.37|12
1653966870000|2022-05-31 03:14:30|765.24|757.64|765.53|757.93|765.53|757.93|765.22|757.62|9
1653966880000|2022-05-31 03:14:40|765.6|758|766.06|758.46|766.06|758.46|765.51|757.91|21
1653966890000|2022-05-31 03:14:50|766.08|758.48|766.69|759.09|766.69|759.09|766.04|758.44|17
1653966900000|2022-05-31 03:15:00|766.78|759.18|766.58|758.98|766.98|759.38|766.56|758.96|17
1653966910000|2022-05-31 03:15:10|766.6|759|766.82|759.22|767.08|759.48|766.47|758.87|20
1653966920000|2022-05-31 03:15:20|766.83|759.23|766.9|759.3|766.9|759.3|766.82|759.22|13
1653966930000|2022-05-31 03:15:30|766.89|759.29|766.73|759.13|766.89|759.29|766.73|759.13|3
1653966940000|2022-05-31 03:15:40|766.89|759.29|766.71|759.11|766.89|759.29|766.66|759.06|18
1653966950000|2022-05-31 03:15:50|766.91|759.31|766.74|759.14|766.99|759.39|766.74|759.14|15
1653966960000|2022-05-31 03:16:00|766.8|759.2|766.39|758.79|766.82|759.22|766.34|758.74|24
1653966970000|2022-05-31 03:16:10|766.35|758.75|766.62|759.02|766.62|759.02|766.29|758.69|20
1653966980000|2022-05-31 03:16:20|766.57|758.97|766.56|758.96|766.67|759.07|766.55|758.95|14
1653966990000|2022-05-31 03:16:30|766.55|758.95|766.42|758.82|766.55|758.95|766.42|758.82|16
1653967000000|2022-05-31 03:16:40|766.47|758.87|766.42|758.82|766.47|758.87|766.33|758.73|6
1653967010000|2022-05-31 03:16:50|766.43|758.83|765.83|758.23|766.43|758.83|765.83|758.23|17
1653967020000|2022-05-31 03:17:00|765.8|758.2|765.83|758.23|765.85|758.25|765.78|758.18|14
1653967030000|2022-05-31 03:17:10|765.84|758.24|765.7|758.1|765.84|758.24|765.66|758.06|21
1653967040000|2022-05-31 03:17:20|765.69|758.09|765.49|757.89|765.69|758.09|765.48|757.88|18
1653967050000|2022-05-31 03:17:30|765.5|757.9|765.47|757.87|765.52|757.92|765.47|757.87|6
1653967060000|2022-05-31 03:17:40|765.46|757.86|765.49|757.89|765.5|757.9|765.46|757.86|11
1653967070000|2022-05-31 03:17:50|765.5|757.9|765.47|757.87|765.5|757.9|765.46|757.86|5
1653967080000|2022-05-31 03:18:00|765.48|757.88|765.48|757.88|765.48|757.88|765.48|757.88|1
1653967090000|2022-05-31 03:18:10|765.47|757.87|765.41|757.81|765.47|757.87|765.39|757.79|17
1653967100000|2022-05-31 03:18:20|765.39|757.79|765.28|757.68|765.44|757.84|765.28|757.68|16
1653967110000|2022-05-31 03:18:30|765.3|757.7|765.18|757.58|765.33|757.73|765.04|757.44|28
1653967120000|2022-05-31 03:18:40|765.23|757.63|765.21|757.61|765.23|757.63|764.71|757.11|24
1653967130000|2022-05-31 03:18:50|765.22|757.62|764.62|757.02|765.22|757.62|764.62|757.02|17
1653967140000|2022-05-31 03:19:00|764.61|757.01|764.64|757.04|764.64|757.04|764.6|757|6
1653967150000|2022-05-31 03:19:10|764.6|757|764.63|757.03|764.74|757.14|764.58|756.98|22
1653967160000|2022-05-31 03:19:20|764.62|757.02|764.62|757.02|764.69|757.09|764.62|757.02|14
1653967170000|2022-05-31 03:19:30|764.64|757.04|764.35|756.75|764.64|757.04|764.35|756.75|4
1653967180000|2022-05-31 03:19:40|764.36|756.76|765.04|757.44|765.07|757.47|764.36|756.76|17
1653967190000|2022-05-31 03:19:50|765.03|757.43|764.96|757.36|765.13|757.53|764.96|757.36|18
1653967200000|2022-05-31 03:20:00|764.97|757.37|765.35|757.75|765.35|757.75|764.97|757.37|25
1653967210000|2022-05-31 03:20:10|765.38|757.78|765.28|757.68|765.4|757.8|765.25|757.65|20
1653967220000|2022-05-31 03:20:20|765.29|757.69|765.27|757.67|765.31|757.71|765.27|757.67|16
1653967230000|2022-05-31 03:20:30|765.26|757.66|764.93|757.33|765.28|757.68|764.93|757.33|24
1653967240000|2022-05-31 03:20:40|764.95|757.35|764.51|756.91|765.1|757.5|764.36|756.76|26
1653967250000|2022-05-31 03:20:50|764.58|756.98|764.92|757.32|764.92|757.32|764.52|756.92|15
1653967260000|2022-05-31 03:21:00|764.84|757.24|764.78|757.18|764.92|757.32|764.35|756.75|28
1653967270000|2022-05-31 03:21:10|764.81|757.21|764.79|757.19|764.89|757.29|764.76|757.16|18
1653967280000|2022-05-31 03:21:20|764.78|757.18|764.97|757.37|764.98|757.38|764.78|757.18|14
1653967290000|2022-05-31 03:21:30|765.07|757.47|765.13|757.53|765.13|757.53|765.04|757.44|10
1653967300000|2022-05-31 03:21:40|765.17|757.57|765.17|757.57|765.17|757.57|765.01|757.41|15
1653967310000|2022-05-31 03:21:50|765.18|757.58|765.25|757.65|765.25|757.65|765.18|757.58|10
1653967320000|2022-05-31 03:22:00|765.26|757.66|765.61|758.01|765.65|758.05|765.23|757.63|10
1653967330000|2022-05-31 03:22:10|765.6|758|765.7|758.1|765.76|758.16|765.57|757.97|14
1653967340000|2022-05-31 03:22:20|765.61|758.01|765.82|758.22|765.83|758.23|765.53|757.93|15
1653967350000|2022-05-31 03:22:30|765.9|758.3|765.87|758.27|765.9|758.3|765.79|758.19|12
1653967360000|2022-05-31 03:22:40|765.86|758.26|765.65|758.05|765.88|758.28|765.59|757.99|25
1653967370000|2022-05-31 03:22:50|765.62|758.02|766.01|758.41|766.04|758.44|765.62|758.02|28
1653967380000|2022-05-31 03:23:00|765.99|758.39|766.01|758.41|766.05|758.45|765.96|758.36|13
1653967390000|2022-05-31 03:23:10|766|758.4|766.03|758.43|766.08|758.48|766|758.4|11
1653967400000|2022-05-31 03:23:20|766.02|758.42|765.92|758.32|766.03|758.43|765.92|758.32|12
1653967410000|2022-05-31 03:23:30|765.91|758.31|765.82|758.22|765.99|758.39|765.81|758.21|15
1653967420000|2022-05-31 03:23:40|765.83|758.23|765.82|758.22|765.84|758.24|765.81|758.21|9
1653967430000|2022-05-31 03:23:50|765.83|758.23|765.85|758.25|765.92|758.32|765.75|758.15|11
1653967440000|2022-05-31 03:24:00|765.86|758.26|766.05|758.45|766.07|758.47|765.76|758.16|23
1653967450000|2022-05-31 03:24:10|766.01|758.41|766.01|758.41|766.02|758.42|766.01|758.41|5
1653967460000|2022-05-31 03:24:20|765.99|758.39|766.07|758.47|766.08|758.48|765.98|758.38|4
1653967470000|2022-05-31 03:24:30|766.05|758.45|765.99|758.39|766.06|758.46|765.98|758.38|11
1653967480000|2022-05-31 03:24:40|765.98|758.38|765.98|758.38|765.98|758.38|765.97|758.37|3
1653967490000|2022-05-31 03:24:50|765.94|758.34|766.06|758.46|766.08|758.48|765.82|758.22|18
1653967500000|2022-05-31 03:25:00|766.05|758.45|766.04|758.44|766.09|758.49|766.04|758.44|9
1653967510000|2022-05-31 03:25:10|766.01|758.41|765.6|758|766.01|758.41|765.59|757.99|8
1653967520000|2022-05-31 03:25:20|765.59|757.99|765.35|757.75|765.61|758.01|765.31|757.71|15
1653967530000|2022-05-31 03:25:30|765.33|757.73|765.27|757.67|765.37|757.77|765.22|757.62|22
1653967540000|2022-05-31 03:25:40|765.26|757.66|765.23|757.63|765.26|757.66|765.19|757.59|7
1653967550000|2022-05-31 03:25:50|765.26|757.66|765.25|757.65|765.28|757.68|765.22|757.62|16
1653967560000|2022-05-31 03:26:00|765.31|757.71|765.22|757.62|765.32|757.72|765.17|757.57|22
1653967570000|2022-05-31 03:26:10|765.23|757.63|765.16|757.56|765.23|757.63|765.1|757.5|19
1653967580000|2022-05-31 03:26:20|765.15|757.55|764.37|756.77|765.15|757.55|764.35|756.75|16
1653967590000|2022-05-31 03:26:30|764.33|756.73|764.3|756.7|764.35|756.75|764.24|756.64|10
1653967600000|2022-05-31 03:26:40|764.32|756.72|764.55|756.95|764.55|756.95|764.3|756.7|14
1653967610000|2022-05-31 03:26:50|764.54|756.94|764.36|756.76|764.6|757|764.36|756.76|14
1653967620000|2022-05-31 03:27:00|764.34|756.74|764.33|756.73|764.34|756.74|764.26|756.66|8
1653967630000|2022-05-31 03:27:10|764.32|756.72|764.38|756.78|764.42|756.82|764.31|756.71|6
1653967640000|2022-05-31 03:27:20|764.37|756.77|764.38|756.78|764.38|756.78|764.37|756.77|2
1653967650000|2022-05-31 03:27:30|764.37|756.77|764.34|756.74|764.39|756.79|764.34|756.74|9
1653967660000|2022-05-31 03:27:40|764.44|756.84|764.32|756.72|764.44|756.84|764.3|756.7|8
1653967670000|2022-05-31 03:27:50|764.31|756.71|764.31|756.71|764.31|756.71|764.31|756.71|1
1653967680000|2022-05-31 03:28:00|764.34|756.74|764.37|756.77|764.38|756.78|764.34|756.74|6
1653967690000|2022-05-31 03:28:10|764.34|756.74|764.22|756.62|764.34|756.74|764.16|756.56|11
1653967700000|2022-05-31 03:28:20|764.21|756.61|764.2|756.6|764.24|756.64|764.18|756.58|13
1653967710000|2022-05-31 03:28:30|764.18|756.58|764.34|756.74|764.34|756.74|764.18|756.58|4
1653967720000|2022-05-31 03:28:40|764.31|756.71|764.82|757.22|764.82|757.22|764.31|756.71|23
1653967730000|2022-05-31 03:28:50|764.8|757.2|764.76|757.16|764.8|757.2|764.75|757.15|10
1653967740000|2022-05-31 03:29:00|764.75|757.15|765.03|757.43|765.03|757.43|764.75|757.15|15
1653967750000|2022-05-31 03:29:10|765.04|757.44|764.96|757.36|765.04|757.44|764.95|757.35|3
1653967760000|2022-05-31 03:29:20|764.95|757.35|765.04|757.44|765.08|757.48|764.94|757.34|18
1653967770000|2022-05-31 03:29:30|765.06|757.46|765|757.4|765.08|757.48|764.81|757.21|20
1653967780000|2022-05-31 03:29:40|765.03|757.43|764.93|757.33|765.04|757.44|764.86|757.26|15
1653967790000|2022-05-31 03:29:50|764.92|757.32|764.93|757.33|764.93|757.33|764.88|757.28|10
1653967800000|2022-05-31 03:30:00|764.94|757.34|764.35|756.75|764.99|757.39|764.31|756.71|18
1653967810000|2022-05-31 03:30:10|764.29|756.69|763.43|755.83|764.36|756.76|763.43|755.83|20
1653967820000|2022-05-31 03:30:20|763.41|755.81|763.33|755.73|763.41|755.81|763.32|755.72|14
1653967830000|2022-05-31 03:30:30|763.39|755.79|761.64|754.04|763.39|755.79|761.64|754.04|20
1653967840000|2022-05-31 03:30:40|761.51|753.91|761.58|753.98|761.62|754.02|761.41|753.81|23
1653967850000|2022-05-31 03:30:50|761.8|754.2|761.87|754.27|761.99|754.39|761.35|753.75|19
1653967860000|2022-05-31 03:31:00|762.14|754.54|762.08|754.48|762.2|754.6|762.08|754.48|13
1653967870000|2022-05-31 03:31:10|761.96|754.36|761.93|754.33|761.98|754.38|761.5|753.9|6
1653967880000|2022-05-31 03:31:20|761.45|753.85|761.6|754|761.83|754.23|761.45|753.85|8
1653967890000|2022-05-31 03:31:30|761.59|753.99|761.2|753.6|761.59|753.99|761.14|753.54|18
1653967900000|2022-05-31 03:31:40|760.75|753.15|760.38|752.78|760.75|753.15|760.37|752.77|15
1653967910000|2022-05-31 03:31:50|760.39|752.79|760.26|752.66|760.39|752.79|760.24|752.64|10
1653967920000|2022-05-31 03:32:00|760.27|752.67|760.22|752.62|760.32|752.72|760.13|752.53|21
1653967930000|2022-05-31 03:32:10|760.23|752.63|760.21|752.61|760.24|752.64|760.19|752.59|12
1653967940000|2022-05-31 03:32:20|760.22|752.62|760.48|752.88|760.48|752.88|760.22|752.62|13
1653967950000|2022-05-31 03:32:30|760.52|752.92|760.61|753.01|760.64|753.04|760.52|752.92|15
1653967960000|2022-05-31 03:32:40|760.62|753.02|760.53|752.93|760.62|753.02|760.53|752.93|14
1653967970000|2022-05-31 03:32:50|760.52|752.92|760.52|752.92|760.56|752.96|760.48|752.88|11
1653967980000|2022-05-31 03:33:00|760.6|753|760.51|752.91|760.6|753|760.5|752.9|8
1653967990000|2022-05-31 03:33:10|760.52|752.92|760.71|753.11|760.73|753.13|760.52|752.92|16
1653968000000|2022-05-31 03:33:20|760.72|753.12|758.53|750.93|760.72|753.12|758.53|750.93|21
1653968010000|2022-05-31 03:33:30|758.52|750.92|757.36|749.76|758.52|750.92|757.36|749.76|21
1653968030000|2022-05-31 03:33:50|757.37|749.77|757.31|749.71|757.41|749.81|757.28|749.68|14
1653968040000|2022-05-31 03:34:00|757.29|749.69|758.08|750.48|758.08|750.48|757.28|749.68|19
1653968050000|2022-05-31 03:34:10|757.92|750.32|757.25|749.65|757.92|750.32|757.23|749.63|21
1653968060000|2022-05-31 03:34:20|757.31|749.71|757.25|749.65|757.31|749.71|757.25|749.65|10
1653968070000|2022-05-31 03:34:30|757.24|749.64|757.44|749.84|757.44|749.84|757.09|749.49|11
1653968080000|2022-05-31 03:34:40|757.58|749.98|757.85|750.25|757.97|750.37|757.58|749.98|30
1653968090000|2022-05-31 03:34:50|758|750.4|758.02|750.42|758.05|750.45|757.8|750.2|17
1653968100000|2022-05-31 03:35:00|758|750.4|757.76|750.16|758|750.4|757.76|750.16|18
1653968110000|2022-05-31 03:35:10|757.78|750.18|757.71|750.11|757.79|750.19|757.68|750.08|18
1653968120000|2022-05-31 03:35:20|757.72|750.12|757.65|750.05|757.81|750.21|757.6|750|17
1653968130000|2022-05-31 03:35:30|757.63|750.03|757.4|749.8|757.63|750.03|757.4|749.8|17
1653968140000|2022-05-31 03:35:40|757.42|749.82|757.34|749.74|757.42|749.82|757.33|749.73|12
1653968150000|2022-05-31 03:35:50|757.33|749.73|757.33|749.73|757.37|749.77|757.31|749.71|16
1653968160000|2022-05-31 03:36:00|757.34|749.74|757.09|749.49|757.34|749.74|757.03|749.43|24
1653968170000|2022-05-31 03:36:10|757.07|749.47|757.11|749.51|757.13|749.53|757.01|749.41|21
1653968180000|2022-05-31 03:36:20|757.13|749.53|756.97|749.37|757.14|749.54|756.97|749.37|21
1653968190000|2022-05-31 03:36:30|756.96|749.36|757.05|749.45|757.1|749.5|756.96|749.36|13
1653968200000|2022-05-31 03:36:40|756.98|749.38|756.46|748.86|756.98|749.38|756.35|748.75|29
1653968210000|2022-05-31 03:36:50|756.44|748.84|755.79|748.19|756.44|748.84|755.79|748.19|19
1653968220000|2022-05-31 03:37:00|755.87|748.27|755.04|747.44|755.87|748.27|754.62|747.02|29
1653968230000|2022-05-31 03:37:10|755.05|747.45|754.94|747.34|755.05|747.45|754.91|747.31|25
1653968240000|2022-05-31 03:37:20|754.99|747.39|755.7|748.1|755.84|748.24|754.97|747.37|28
1653968250000|2022-05-31 03:37:30|755.72|748.12|755.56|747.96|755.72|748.12|755.56|747.96|21
1653968260000|2022-05-31 03:37:40|755.6|748|755.58|747.98|755.61|748.01|755.57|747.97|21
1653968270000|2022-05-31 03:37:50|755.61|748.01|755.46|747.86|755.61|748.01|755.45|747.85|6
1653968280000|2022-05-31 03:38:00|755.44|747.84|756.19|748.59|756.19|748.59|755.42|747.82|17
1653968290000|2022-05-31 03:38:10|756.18|748.58|756.5|748.9|756.61|749.01|756.18|748.58|18
1653968300000|2022-05-31 03:38:20|756.49|748.89|756.59|748.99|756.66|749.06|756.49|748.89|17
1653968310000|2022-05-31 03:38:30|756.6|749|756.56|748.96|756.6|749|756.52|748.92|9
1653968320000|2022-05-31 03:38:40|756.48|748.88|756.66|749.06|756.68|749.08|756.48|748.88|14
1653968330000|2022-05-31 03:38:50|756.67|749.07|756.67|749.07|756.68|749.08|756.66|749.06|6
1653968340000|2022-05-31 03:39:00|756.62|749.02|757.31|749.71|757.53|749.93|756.6|749|16
1653968350000|2022-05-31 03:39:10|757.19|749.59|757.24|749.64|757.28|749.68|757.19|749.59|8
1653968360000|2022-05-31 03:39:20|757.23|749.63|757.65|750.05|757.69|750.09|757.23|749.63|21
1653968370000|2022-05-31 03:39:30|757.64|750.04|757.92|750.32|757.92|750.32|757.64|750.04|13
1653968380000|2022-05-31 03:39:40|757.91|750.31|757.9|750.3|757.91|750.31|757.9|750.3|2
1653968390000|2022-05-31 03:39:50|757.91|750.31|757.91|750.31|757.92|750.32|757.89|750.29|7
1653968400000|2022-05-31 03:40:00|757.92|750.32|757.92|750.32|757.92|750.32|757.91|750.31|3
1653968410000|2022-05-31 03:40:10|757.9|750.3|757.96|750.36|757.98|750.38|757.9|750.3|11
1653968420000|2022-05-31 03:40:20|757.97|750.37|757.95|750.35|757.97|750.37|757.93|750.33|7
1653968430000|2022-05-31 03:40:30|757.96|750.36|758|750.4|758.01|750.41|757.95|750.35|13
1653968440000|2022-05-31 03:40:40|758.01|750.41|757.4|749.8|758.02|750.42|757.4|749.8|17
1653968450000|2022-05-31 03:40:50|757.41|749.81|757.39|749.79|757.41|749.81|757.39|749.79|5
1653968460000|2022-05-31 03:41:00|757.4|749.8|757.57|749.97|757.58|749.98|757.39|749.79|10
1653968470000|2022-05-31 03:41:10|757.61|750.01|757.55|749.95|757.84|750.24|757.35|749.75|23
1653968480000|2022-05-31 03:41:20|757.74|750.14|757.84|750.24|757.84|750.24|757.74|750.14|18
1653968490000|2022-05-31 03:41:30|757.79|750.19|757.45|749.85|757.94|750.34|757.33|749.73|16
1653968500000|2022-05-31 03:41:40|757.46|749.86|757.3|749.7|757.46|749.86|757.3|749.7|10
1653968510000|2022-05-31 03:41:50|757.31|749.71|757.1|749.5|757.32|749.72|757|749.4|15
1653968520000|2022-05-31 03:42:00|757.12|749.52|757.17|749.57|757.3|749.7|757.12|749.52|13
1653968530000|2022-05-31 03:42:10|757.15|749.55|757.04|749.44|757.16|749.56|756.98|749.38|16
1653968540000|2022-05-31 03:42:20|757.01|749.41|757.79|750.19|757.81|750.21|756.94|749.34|27
1653968550000|2022-05-31 03:42:30|757.76|750.16|757.71|750.11|757.8|750.2|757.7|750.1|14
1653968560000|2022-05-31 03:42:40|757.73|750.13|757.82|750.22|757.82|750.22|757.73|750.13|10
1653968570000|2022-05-31 03:42:50|757.81|750.21|757.81|750.21|757.83|750.23|757.78|750.18|7
1653968580000|2022-05-31 03:43:00|757.86|750.26|757.43|749.83|758.04|750.44|757.43|749.83|14
1653968590000|2022-05-31 03:43:10|757.42|749.82|757.19|749.59|757.43|749.83|757.19|749.59|11
1653968600000|2022-05-31 03:43:20|757.18|749.58|757.18|749.58|757.18|749.58|757.11|749.51|18
1653968610000|2022-05-31 03:43:30|757.15|749.55|757.29|749.69|757.29|749.69|757.15|749.55|12
1653968620000|2022-05-31 03:43:40|757.28|749.68|757.2|749.6|757.29|749.69|757.18|749.58|14
1653968630000|2022-05-31 03:43:50|757.19|749.59|757.16|749.56|757.21|749.61|757.12|749.52|15
1653968640000|2022-05-31 03:44:00|757.22|749.62|757.27|749.67|757.32|749.72|757.22|749.62|9
1653968650000|2022-05-31 03:44:10|757.29|749.69|757.13|749.53|757.29|749.69|757.13|749.53|17
1653968660000|2022-05-31 03:44:20|757.12|749.52|757.13|749.53|757.15|749.55|757.12|749.52|11
1653968670000|2022-05-31 03:44:30|757.11|749.51|757.07|749.47|757.14|749.54|757.04|749.44|10
1653968680000|2022-05-31 03:44:40|757.06|749.46|756.99|749.39|757.14|749.54|756.96|749.36|15
1653968690000|2022-05-31 03:44:50|757.11|749.51|757.18|749.58|757.25|749.65|757.11|749.51|14
1653968700000|2022-05-31 03:45:00|757.17|749.57|757.17|749.57|757.19|749.59|757.17|749.57|6
1653968710000|2022-05-31 03:45:10|757.16|749.56|756.46|748.86|757.16|749.56|756.46|748.86|17
1653968720000|2022-05-31 03:45:20|756.49|748.89|756.33|748.73|756.49|748.89|756.32|748.72|15
1653968730000|2022-05-31 03:45:30|756.34|748.74|756.83|749.23|756.9|749.3|756.34|748.74|12
1653968740000|2022-05-31 03:45:40|756.99|749.39|757.75|750.15|757.75|750.15|756.98|749.38|17
1653968750000|2022-05-31 03:45:50|757.74|750.14|757.38|749.78|757.74|750.14|757.38|749.78|18
1653968760000|2022-05-31 03:46:00|757.36|749.76|757.4|749.8|757.4|749.8|757.35|749.75|3
1653968770000|2022-05-31 03:46:10|757.37|749.77|757.42|749.82|757.44|749.84|757.37|749.77|9
1653968780000|2022-05-31 03:46:20|757.41|749.81|757.17|749.57|757.41|749.81|757.17|749.57|6
1653968790000|2022-05-31 03:46:30|757.18|749.58|757.15|749.55|757.26|749.66|757.15|749.55|12
1653968800000|2022-05-31 03:46:40|757.16|749.56|757.26|749.66|757.26|749.66|757.12|749.52|10
1653968810000|2022-05-31 03:46:50|757.25|749.65|757.2|749.6|757.26|749.66|757.2|749.6|7
1653968820000|2022-05-31 03:47:00|757.19|749.59|757.23|749.63|757.23|749.63|757.16|749.56|8
1653968840000|2022-05-31 03:47:20|757.24|749.64|757.25|749.65|757.25|749.65|757.24|749.64|6
1653968850000|2022-05-31 03:47:30|757.33|749.73|757.18|749.58|757.33|749.73|757.18|749.58|8
1653968860000|2022-05-31 03:47:40|757.19|749.59|757.19|749.59|757.19|749.59|757.18|749.58|3
1653968870000|2022-05-31 03:47:50|757.28|749.68|757.28|749.68|757.28|749.68|757.28|749.68|1
1653968880000|2022-05-31 03:48:00|757.31|749.71|757.78|750.18|757.78|750.18|757.28|749.68|15
1653968890000|2022-05-31 03:48:10|757.71|750.11|758.24|750.64|758.4|750.8|757.71|750.11|33
1653968900000|2022-05-31 03:48:20|758.25|750.65|758.2|750.6|758.28|750.68|758.2|750.6|18
1653968910000|2022-05-31 03:48:30|758.19|750.59|759.19|751.59|759.19|751.59|758.12|750.52|26
1653968920000|2022-05-31 03:48:40|759.14|751.54|758.87|751.27|759.14|751.54|758.82|751.22|15
1653968930000|2022-05-31 03:48:50|758.88|751.28|758.05|750.45|758.88|751.28|758.05|750.45|21
1653968940000|2022-05-31 03:49:00|757.99|750.39|758.32|750.72|758.32|750.72|757.55|749.95|18
1653968950000|2022-05-31 03:49:10|758.29|750.69|758.62|751.02|758.74|751.14|758.29|750.69|20
1653968960000|2022-05-31 03:49:20|758.64|751.04|758.61|751.01|758.64|751.04|758.59|750.99|13
1653968970000|2022-05-31 03:49:30|758.59|750.99|758.33|750.73|758.62|751.02|758.28|750.68|10
1653968980000|2022-05-31 03:49:40|758.32|750.72|758.35|750.75|758.37|750.77|758.31|750.71|9
1653968990000|2022-05-31 03:49:50|758.34|750.74|758.32|750.72|758.34|750.74|758.32|750.72|7
1653969000000|2022-05-31 03:50:00|758.29|750.69|758.31|750.71|758.32|750.72|758.27|750.67|5
1653969010000|2022-05-31 03:50:10|758.42|750.82|758.82|751.22|758.82|751.22|758.42|750.82|10
1653969020000|2022-05-31 03:50:20|758.83|751.23|758.77|751.17|758.83|751.23|758.76|751.16|4
1653969030000|2022-05-31 03:50:30|758.82|751.22|758.82|751.22|758.85|751.25|758.76|751.16|7
1653969040000|2022-05-31 03:50:40|758.85|751.25|758.7|751.1|758.85|751.25|758.69|751.09|3
1653969050000|2022-05-31 03:50:50|758.69|751.09|758.65|751.05|758.69|751.09|758.65|751.05|3
1653969060000|2022-05-31 03:51:00|758.67|751.07|758.64|751.04|758.7|751.1|758.63|751.03|7
1653969070000|2022-05-31 03:51:10|758.63|751.03|758.63|751.03|758.63|751.03|758.63|751.03|1
1653969090000|2022-05-31 03:51:30|758.61|751.01|758.63|751.03|758.63|751.03|758.61|751.01|2
1653969100000|2022-05-31 03:51:40|758.62|751.02|758.62|751.02|758.63|751.03|758.61|751.01|5
1653969110000|2022-05-31 03:51:50|758.61|751.01|758.73|751.13|758.73|751.13|758.61|751.01|7
1653969120000|2022-05-31 03:52:00|758.74|751.14|758.32|750.72|758.74|751.14|758.3|750.7|10
1653969130000|2022-05-31 03:52:10|758.3|750.7|758.5|750.9|758.55|750.95|758.25|750.65|24
1653969140000|2022-05-31 03:52:20|758.53|750.93|758.55|750.95|758.55|750.95|758.49|750.89|18
1653969150000|2022-05-31 03:52:30|758.54|750.94|758.57|750.97|758.59|750.99|758.28|750.68|11
1653969160000|2022-05-31 03:52:40|758.58|750.98|758.74|751.14|758.76|751.16|758.53|750.93|9
1653969170000|2022-05-31 03:52:50|758.75|751.15|758.38|750.78|758.78|751.18|758.36|750.76|14
1653969180000|2022-05-31 03:53:00|758.37|750.77|758.38|750.78|758.41|750.81|758.37|750.77|9
1653969190000|2022-05-31 03:53:10|758.39|750.79|758.32|750.72|758.42|750.82|758.32|750.72|4
1653969200000|2022-05-31 03:53:20|758.27|750.67|758.27|750.67|758.29|750.69|758.24|750.64|11
1653969210000|2022-05-31 03:53:30|758.21|750.61|758.15|750.55|758.28|750.68|758.15|750.55|8
1653969220000|2022-05-31 03:53:40|758.11|750.51|757.4|749.8|758.11|750.51|757.4|749.8|22
1653969230000|2022-05-31 03:53:50|757.43|749.83|756.52|748.92|757.43|749.83|756.46|748.86|26
1653969240000|2022-05-31 03:54:00|756.56|748.96|756.66|749.06|756.79|749.19|756.56|748.96|26
1653969250000|2022-05-31 03:54:10|756.67|749.07|756.69|749.09|756.72|749.12|756.58|748.98|14
1653969260000|2022-05-31 03:54:20|756.7|749.1|756.74|749.14|756.82|749.22|756.68|749.08|21
1653969270000|2022-05-31 03:54:30|756.73|749.13|756.78|749.18|756.78|749.18|756.67|749.07|12
1653969280000|2022-05-31 03:54:40|756.77|749.17|756.79|749.19|756.85|749.25|756.77|749.17|13
1653969290000|2022-05-31 03:54:50|756.81|749.21|756.94|749.34|756.99|749.39|756.81|749.21|14
1653969300000|2022-05-31 03:55:00|757.01|749.41|757.41|749.81|757.48|749.88|756.81|749.21|23
1653969310000|2022-05-31 03:55:10|757.5|749.9|757.7|750.1|757.78|750.18|757.41|749.81|15
1653969320000|2022-05-31 03:55:20|757.69|750.09|757.62|750.02|757.77|750.17|757.55|749.95|20
1653969330000|2022-05-31 03:55:30|757.63|750.03|757.67|750.07|757.67|750.07|757.6|750|10
1653969340000|2022-05-31 03:55:40|757.66|750.06|757.82|750.22|757.82|750.22|757.63|750.03|14
1653969350000|2022-05-31 03:55:50|757.83|750.23|757.8|750.2|757.83|750.23|757.8|750.2|6
1653969360000|2022-05-31 03:56:00|757.78|750.18|757.87|750.27|757.87|750.27|757.78|750.18|6
1653969370000|2022-05-31 03:56:10|757.86|750.26|757.82|750.22|757.86|750.26|757.82|750.22|8
1653969380000|2022-05-31 03:56:20|757.83|750.23|757.82|750.22|757.84|750.24|757.82|750.22|6
1653969390000|2022-05-31 03:56:30|757.83|750.23|757.83|750.23|757.83|750.23|757.83|750.23|1
1653969400000|2022-05-31 03:56:40|757.82|750.22|757.74|750.14|757.86|750.26|757.74|750.14|6
1653969410000|2022-05-31 03:56:50|757.73|750.13|757.78|750.18|757.82|750.22|757.65|750.05|20
1653969420000|2022-05-31 03:57:00|757.77|750.17|757.77|750.17|757.77|750.17|757.76|750.16|3
1653969430000|2022-05-31 03:57:10|757.76|750.16|757.41|749.81|757.76|750.16|757.37|749.77|12
1653969440000|2022-05-31 03:57:20|757.43|749.83|757.41|749.81|757.43|749.83|757.41|749.81|2
1653969450000|2022-05-31 03:57:30|757.4|749.8|757.37|749.77|757.4|749.8|757.37|749.77|4
1653969460000|2022-05-31 03:57:40|757.38|749.78|757.2|749.6|757.38|749.78|757.2|749.6|7
1653969470000|2022-05-31 03:57:50|757.13|749.53|756.84|749.24|757.13|749.53|756.79|749.19|15
1653969480000|2022-05-31 03:58:00|756.9|749.3|757|749.4|757|749.4|756.9|749.3|11
1653969490000|2022-05-31 03:58:10|757.06|749.46|757.06|749.46|757.08|749.48|757.05|749.45|6
1653969510000|2022-05-31 03:58:30|757.07|749.47|757.05|749.45|757.07|749.47|757.04|749.44|5
1653969520000|2022-05-31 03:58:40|756.94|749.34|757.26|749.66|757.26|749.66|756.93|749.33|5
1653969530000|2022-05-31 03:58:50|757.29|749.69|757.6|750|757.6|750|757.05|749.45|8
1653969540000|2022-05-31 03:59:00|757.61|750.01|757.4|749.8|757.63|750.03|757.4|749.8|18
1653969550000|2022-05-31 03:59:10|757.39|749.79|757.39|749.79|757.4|749.8|757.39|749.79|3
1653969560000|2022-05-31 03:59:20|757.42|749.82|757.43|749.83|757.44|749.84|757.41|749.81|9
1653969570000|2022-05-31 03:59:30|757.25|749.65|757.23|749.63|757.25|749.65|757.07|749.47|8
1653969580000|2022-05-31 03:59:40|757.29|749.69|757.29|749.69|757.29|749.69|757.23|749.63|10
1653969590000|2022-05-31 03:59:50|757.12|749.52|757.12|749.52|757.12|749.52|757.12|749.52|1
1653969600000|2022-05-31 04:00:00|757.07|749.47|757.04|749.44|757.07|749.47|757.04|749.44|5
1653969610000|2022-05-31 04:00:10|757.05|749.45|757.05|749.45|757.05|749.45|757.04|749.44|3
1653969630000|2022-05-31 04:00:30|757.07|749.47|757.23|749.63|757.24|749.64|757.07|749.47|4
1653969640000|2022-05-31 04:00:40|757.07|749.47|757.07|749.47|757.23|749.63|757.06|749.46|9
1653969650000|2022-05-31 04:00:50|757.14|749.54|757.08|749.48|757.18|749.58|757.07|749.47|14
1653969660000|2022-05-31 04:01:00|757.06|749.46|757.08|749.48|757.14|749.54|757.01|749.41|20
1653969670000|2022-05-31 04:01:10|757.09|749.49|757.04|749.44|757.09|749.49|757.01|749.41|11
1653969680000|2022-05-31 04:01:20|757.07|749.47|757.11|749.51|757.12|749.52|757.07|749.47|5
1653969690000|2022-05-31 04:01:30|757.15|749.55|757.16|749.56|757.16|749.56|757.13|749.53|4
1653969700000|2022-05-31 04:01:40|757.13|749.53|757.1|749.5|757.13|749.53|757.1|749.5|4
1653969710000|2022-05-31 04:01:50|757.11|749.51|757.08|749.48|757.14|749.54|757.08|749.48|10
1653969720000|2022-05-31 04:02:00|757.09|749.49|757.08|749.48|757.09|749.49|757.07|749.47|3
1653969730000|2022-05-31 04:02:10|757.09|749.49|757.12|749.52|757.17|749.57|757.09|749.49|10
1653969740000|2022-05-31 04:02:20|757.13|749.53|757.05|749.45|757.19|749.59|757.05|749.45|12
1653969750000|2022-05-31 04:02:30|757.06|749.46|757.06|749.46|757.06|749.46|757.05|749.45|3
1653969760000|2022-05-31 04:02:40|757.07|749.47|756.25|748.65|757.07|749.47|756.24|748.64|17
1653969770000|2022-05-31 04:02:50|756.24|748.64|755.65|748.05|756.24|748.64|755.65|748.05|21
1653969780000|2022-05-31 04:03:00|755.54|747.94|755.89|748.29|755.94|748.34|755.52|747.92|23
1653969790000|2022-05-31 04:03:10|755.87|748.27|755.89|748.29|755.91|748.31|755.87|748.27|8
1653969800000|2022-05-31 04:03:20|755.9|748.3|755.84|748.24|755.99|748.39|755.84|748.24|9
1653969810000|2022-05-31 04:03:30|755.83|748.23|755.31|747.71|755.83|748.23|755.3|747.7|19
1653969820000|2022-05-31 04:03:40|755.3|747.7|755.15|747.55|755.3|747.7|755.11|747.51|15
1653969830000|2022-05-31 04:03:50|755.12|747.52|754.67|747.07|755.14|747.54|754.67|747.07|11
1653969840000|2022-05-31 04:04:00|754.65|747.05|754.96|747.36|755|747.4|754.64|747.04|25
1653969850000|2022-05-31 04:04:10|755.02|747.42|755.29|747.69|755.31|747.71|755.02|747.42|14
1653969860000|2022-05-31 04:04:20|755.3|747.7|755.25|747.65|755.3|747.7|755.23|747.63|10
1653969870000|2022-05-31 04:04:30|755.26|747.66|755.08|747.48|755.26|747.66|755.07|747.47|15
1653969880000|2022-05-31 04:04:40|755.09|747.49|755.13|747.53|755.22|747.62|755.07|747.47|5
1653969900000|2022-05-31 04:05:00|755.3|747.7|755.43|747.83|755.51|747.91|755.3|747.7|21
1653969910000|2022-05-31 04:05:10|755.45|747.85|755.62|748.02|756.26|748.66|755.45|747.85|20
1653969920000|2022-05-31 04:05:20|755.52|747.92|755.36|747.76|755.52|747.92|755.36|747.76|14
1653969930000|2022-05-31 04:05:30|755.32|747.72|755.33|747.73|755.34|747.74|755.26|747.66|11
1653969940000|2022-05-31 04:05:40|755.32|747.72|755.26|747.66|755.33|747.73|755.23|747.63|8
1653969950000|2022-05-31 04:05:50|755.27|747.67|755.27|747.67|755.28|747.68|755.26|747.66|7
1653969960000|2022-05-31 04:06:00|755.23|747.63|755.58|747.98|755.58|747.98|755.22|747.62|18
1653969970000|2022-05-31 04:06:10|755.59|747.99|755.56|747.96|755.59|747.99|755.56|747.96|4
1653969990000|2022-05-31 04:06:30|755.55|747.95|755.56|747.96|755.58|747.98|755.55|747.95|6
1653970000000|2022-05-31 04:06:40|755.63|748.03|755.59|747.99|755.63|748.03|755.59|747.99|2
1653970010000|2022-05-31 04:06:50|755.63|748.03|755.35|747.75|755.63|748.03|755.24|747.64|12
1653970020000|2022-05-31 04:07:00|755.36|747.76|755.24|747.64|755.36|747.76|755.24|747.64|16
1653970030000|2022-05-31 04:07:10|755.26|747.66|755.28|747.68|755.28|747.68|755.25|747.65|6
1653970040000|2022-05-31 04:07:20|755.29|747.69|755.28|747.68|755.29|747.69|755.28|747.68|6
1653970050000|2022-05-31 04:07:30|755.27|747.67|755.23|747.63|755.27|747.67|755.17|747.57|26
1653970060000|2022-05-31 04:07:40|755.21|747.61|755.21|747.61|755.21|747.61|755.21|747.61|1
1653970070000|2022-05-31 04:07:50|755.22|747.62|755.14|747.54|755.23|747.63|755.14|747.54|5
1653970080000|2022-05-31 04:08:00|755.15|747.55|754.84|747.24|755.15|747.55|754.57|746.97|12
1653970090000|2022-05-31 04:08:10|754.83|747.23|754.79|747.19|754.87|747.27|754.77|747.17|21
1653970100000|2022-05-31 04:08:20|754.8|747.2|754.74|747.14|754.93|747.33|754.37|746.77|23
1653970110000|2022-05-31 04:08:30|754.71|747.11|754.69|747.09|754.8|747.2|754.61|747.01|25
1653970120000|2022-05-31 04:08:40|754.8|747.2|754.85|747.25|754.91|747.31|754.76|747.16|16
1653970130000|2022-05-31 04:08:50|754.86|747.26|754.61|747.01|754.86|747.26|754.61|747.01|17
1653970140000|2022-05-31 04:09:00|754.6|747|754.79|747.19|754.91|747.31|754.36|746.76|34
1653970150000|2022-05-31 04:09:10|754.8|747.2|754.95|747.35|754.96|747.36|754.79|747.19|9
1653970160000|2022-05-31 04:09:20|754.96|747.36|755.48|747.88|755.48|747.88|754.96|747.36|25
1653970170000|2022-05-31 04:09:30|755.45|747.85|755.99|748.39|756.05|748.45|755.43|747.83|19
1653970180000|2022-05-31 04:09:40|756.03|748.43|756.02|748.42|756.03|748.43|755.96|748.36|17
1653970190000|2022-05-31 04:09:50|756.01|748.41|755.96|748.36|756.05|748.45|755.95|748.35|13
1653970200000|2022-05-31 04:10:00|755.98|748.38|756.01|748.41|756.03|748.43|755.93|748.33|16
1653970210000|2022-05-31 04:10:10|756|748.4|755.96|748.36|756|748.4|755.96|748.36|13
1653970220000|2022-05-31 04:10:20|755.95|748.35|755.92|748.32|756.03|748.43|755.92|748.32|10
1653970230000|2022-05-31 04:10:30|755.93|748.33|756.47|748.87|756.54|748.94|755.92|748.32|18
1653970240000|2022-05-31 04:10:40|756.48|748.88|756.5|748.9|756.52|748.92|756.48|748.88|15
1653970250000|2022-05-31 04:10:50|756.49|748.89|756.4|748.8|756.53|748.93|756.4|748.8|10
1653970260000|2022-05-31 04:11:00|756.43|748.83|756.86|749.26|757|749.4|756.4|748.8|13
1653970270000|2022-05-31 04:11:10|756.85|749.25|756.94|749.34|756.94|749.34|756.84|749.24|6
1653970280000|2022-05-31 04:11:20|756.93|749.33|756.8|749.2|756.93|749.33|756.79|749.19|11
1653970290000|2022-05-31 04:11:30|756.81|749.21|756.81|749.21|756.81|749.21|756.8|749.2|3
1653970300000|2022-05-31 04:11:40|756.82|749.22|756.62|749.02|756.82|749.22|756.62|749.02|4
1653970310000|2022-05-31 04:11:50|756.61|749.01|756.58|748.98|756.63|749.03|756.57|748.97|6
1653970320000|2022-05-31 04:12:00|756.57|748.97|756.65|749.05|756.65|749.05|756.57|748.97|9
1653970330000|2022-05-31 04:12:10|756.64|749.04|756.64|749.04|756.64|749.04|756.62|749.02|9
1653970340000|2022-05-31 04:12:20|756.71|749.11|756.77|749.17|756.77|749.17|756.68|749.08|10
1653970350000|2022-05-31 04:12:30|756.78|749.18|756.83|749.23|756.9|749.3|756.78|749.18|13
1653970360000|2022-05-31 04:12:40|756.82|749.22|756.82|749.22|756.83|749.23|756.81|749.21|5
1653970370000|2022-05-31 04:12:50|756.83|749.23|756.9|749.3|756.95|749.35|756.83|749.23|9
1653970380000|2022-05-31 04:13:00|756.89|749.29|757.45|749.85|757.45|749.85|756.83|749.23|26
1653970390000|2022-05-31 04:13:10|757.41|749.81|757.46|749.86|757.47|749.87|757.4|749.8|12
1653970400000|2022-05-31 04:13:20|757.47|749.87|757.84|750.24|757.84|750.24|757.46|749.86|15
1653970410000|2022-05-31 04:13:30|757.85|750.25|757.84|750.24|757.85|750.25|757.81|750.21|9
1653970420000|2022-05-31 04:13:40|757.85|750.25|757.98|750.38|757.98|750.38|757.82|750.22|15
1653970430000|2022-05-31 04:13:50|757.95|750.35|757.97|750.37|758|750.4|757.95|750.35|15
1653970440000|2022-05-31 04:14:00|757.98|750.38|758.15|750.55|758.16|750.56|757.98|750.38|13
1653970450000|2022-05-31 04:14:10|758.12|750.52|758.14|750.54|758.15|750.55|758.12|750.52|8
1653970460000|2022-05-31 04:14:20|758.13|750.53|758.14|750.54|758.15|750.55|758.1|750.5|9
1653970470000|2022-05-31 04:14:30|758.13|750.53|758.13|750.53|758.16|750.56|758.13|750.53|7
1653970480000|2022-05-31 04:14:40|758.14|750.54|758.13|750.53|758.16|750.56|758.08|750.48|9
1653970490000|2022-05-31 04:14:50|758.15|750.55|758.01|750.41|758.18|750.58|758.01|750.41|14
1653970500000|2022-05-31 04:15:00|758|750.4|758.01|750.41|758.02|750.42|758|750.4|8
1653970510000|2022-05-31 04:15:10|758.02|750.42|758.09|750.49|758.09|750.49|758.02|750.42|11
1653970520000|2022-05-31 04:15:20|758.08|750.48|758.06|750.46|758.1|750.5|758.04|750.44|9
1653970530000|2022-05-31 04:15:30|758.03|750.43|758.07|750.47|758.08|750.48|758.03|750.43|4
1653970540000|2022-05-31 04:15:40|758.08|750.48|758.04|750.44|758.08|750.48|758.04|750.44|5
1653970550000|2022-05-31 04:15:50|758.05|750.45|757.64|750.04|758.06|750.46|757.64|750.04|20
1653970560000|2022-05-31 04:16:00|757.65|750.05|757.76|750.16|757.85|750.25|757.58|749.98|13
1653970570000|2022-05-31 04:16:10|757.75|750.15|757.79|750.19|757.82|750.22|757.72|750.12|21
1653970580000|2022-05-31 04:16:20|757.83|750.23|757.88|750.28|757.88|750.28|757.74|750.14|8
1653970590000|2022-05-31 04:16:30|757.84|750.24|757.8|750.2|757.84|750.24|757.8|750.2|2
1653970600000|2022-05-31 04:16:40|757.86|750.26|758.13|750.53|758.13|750.53|757.86|750.26|8
1653970610000|2022-05-31 04:16:50|758.15|750.55|758.12|750.52|758.15|750.55|758.12|750.52|3
1653970620000|2022-05-31 04:17:00|758.1|750.5|758|750.4|758.12|750.52|758|750.4|8
1653970630000|2022-05-31 04:17:10|758.02|750.42|758.47|750.87|758.5|750.9|758|750.4|13
1653970640000|2022-05-31 04:17:20|758.48|750.88|758.29|750.69|758.48|750.88|758.29|750.69|16
1653970650000|2022-05-31 04:17:30|758.3|750.7|758.31|750.71|758.31|750.71|758.3|750.7|14
1653970660000|2022-05-31 04:17:40|758.32|750.72|758.3|750.7|758.32|750.72|758.3|750.7|3
1653970670000|2022-05-31 04:17:50|758.29|750.69|758.3|750.7|758.3|750.7|758.29|750.69|8
1653970680000|2022-05-31 04:18:00|758.29|750.69|758.32|750.72|758.32|750.72|758.29|750.69|3
1653970690000|2022-05-31 04:18:10|758.34|750.74|758.3|750.7|758.34|750.74|758.3|750.7|2
1653970700000|2022-05-31 04:18:20|758.33|750.73|758.35|750.75|758.35|750.75|758.3|750.7|8
1653970710000|2022-05-31 04:18:30|758.34|750.74|758.32|750.72|758.35|750.75|758.31|750.71|6
1653970720000|2022-05-31 04:18:40|758.33|750.73|758.05|750.45|758.33|750.73|758.02|750.42|17
1653970730000|2022-05-31 04:18:50|758.06|750.46|758.07|750.47|758.13|750.53|757.93|750.33|13
1653970740000|2022-05-31 04:19:00|758.08|750.48|757.99|750.39|758.08|750.48|757.99|750.39|7
1653970750000|2022-05-31 04:19:10|758|750.4|758.07|750.47|758.07|750.47|758|750.4|13
1653970760000|2022-05-31 04:19:20|758|750.4|758.08|750.48|758.28|750.68|758|750.4|23
1653970770000|2022-05-31 04:19:30|758.09|750.49|757.98|750.38|758.1|750.5|757.96|750.36|13
1653970780000|2022-05-31 04:19:40|757.94|750.34|758.03|750.43|758.04|750.44|757.93|750.33|7
1653970790000|2022-05-31 04:19:50|757.94|750.34|757.44|749.84|758.1|750.5|757.42|749.82|13
1653970800000|2022-05-31 04:20:00|757.45|749.85|757.47|749.87|757.5|749.9|757.45|749.85|13
1653970810000|2022-05-31 04:20:10|757.45|749.85|757.7|750.1|757.7|750.1|757.45|749.85|19
1653970820000|2022-05-31 04:20:20|757.69|750.09|757.96|750.36|757.96|750.36|757.69|750.09|14
1653970830000|2022-05-31 04:20:30|757.98|750.38|757.87|750.27|757.98|750.38|757.84|750.24|12
1653970840000|2022-05-31 04:20:40|757.88|750.28|757.93|750.33|757.93|750.33|757.88|750.28|12
1653970850000|2022-05-31 04:20:50|757.94|750.34|757.89|750.29|757.94|750.34|757.85|750.25|6
1653970860000|2022-05-31 04:21:00|757.86|750.26|757.92|750.32|757.92|750.32|757.86|750.26|4
1653970870000|2022-05-31 04:21:10|757.93|750.33|757.97|750.37|757.98|750.38|757.93|750.33|3
1653970880000|2022-05-31 04:21:20|757.94|750.34|757.97|750.37|757.97|750.37|757.94|750.34|4
1653970890000|2022-05-31 04:21:30|757.94|750.34|757.97|750.37|757.97|750.37|757.94|750.34|4
1653970900000|2022-05-31 04:21:40|757.95|750.35|757.89|750.29|757.96|750.36|757.85|750.25|5
1653970910000|2022-05-31 04:21:50|757.88|750.28|757.88|750.28|757.88|750.28|757.88|750.28|1
1653970920000|2022-05-31 04:22:00|757.89|750.29|758.57|750.97|758.57|750.97|757.88|750.28|15
1653970930000|2022-05-31 04:22:10|758.56|750.96|758.47|750.87|758.57|750.97|758.47|750.87|8
1653970940000|2022-05-31 04:22:20|758.57|750.97|758.49|750.89|758.57|750.97|758.48|750.88|8
1653970950000|2022-05-31 04:22:30|758.5|750.9|758.52|750.92|758.58|750.98|758.49|750.89|4
1653970960000|2022-05-31 04:22:40|758.89|751.29|760.09|752.49|760.09|752.49|758.89|751.29|20
1653970970000|2022-05-31 04:22:50|760.19|752.59|760.18|752.58|760.26|752.66|760.08|752.48|15
1653970980000|2022-05-31 04:23:00|760.19|752.59|760.21|752.61|760.33|752.73|760.16|752.56|11
1653970990000|2022-05-31 04:23:10|760.22|752.62|760.06|752.46|760.22|752.62|760.04|752.44|12
1653971000000|2022-05-31 04:23:20|760.03|752.43|760.08|752.48|760.1|752.5|760.02|752.42|14
1653971010000|2022-05-31 04:23:30|760.09|752.49|759.99|752.39|760.09|752.49|759.98|752.38|13
1653971020000|2022-05-31 04:23:40|760|752.4|760.45|752.85|760.5|752.9|759.95|752.35|24
1653971030000|2022-05-31 04:23:50|760.42|752.82|760.43|752.83|760.43|752.83|760.42|752.82|2
1653971040000|2022-05-31 04:24:00|760.59|752.99|760.59|752.99|760.62|753.02|760.56|752.96|7
1653971050000|2022-05-31 04:24:10|760.62|753.02|760.84|753.24|760.84|753.24|760.59|752.99|15
1653971060000|2022-05-31 04:24:20|760.73|753.13|760.17|752.57|760.73|753.13|760.09|752.49|25
1653971070000|2022-05-31 04:24:30|760.14|752.54|760.18|752.58|760.18|752.58|760.12|752.52|12
1653971080000|2022-05-31 04:24:40|760.19|752.59|760.07|752.47|760.2|752.6|760.07|752.47|6
1653971090000|2022-05-31 04:24:50|760.09|752.49|760.16|752.56|760.16|752.56|760.09|752.49|4
1653971100000|2022-05-31 04:25:00|760.14|752.54|760.11|752.51|760.14|752.54|759.95|752.35|14
1653971110000|2022-05-31 04:25:10|760.1|752.5|760.07|752.47|760.13|752.53|760.06|752.46|9
1653971120000|2022-05-31 04:25:20|760.14|752.54|760.18|752.58|760.19|752.59|760.14|752.54|6
1653971130000|2022-05-31 04:25:30|760.2|752.6|760.18|752.58|760.28|752.68|760.18|752.58|10
1653971140000|2022-05-31 04:25:40|760.04|752.44|760.04|752.44|760.04|752.44|760.04|752.44|1
1653971150000|2022-05-31 04:25:50|760.13|752.53|760.21|752.61|760.23|752.63|760.13|752.53|7
1653971160000|2022-05-31 04:26:00|760.17|752.57|760.1|752.5|760.26|752.66|760.09|752.49|7
1653971170000|2022-05-31 04:26:10|760.23|752.63|760.1|752.5|760.23|752.63|760.1|752.5|18
1653971190000|2022-05-31 04:26:30|760.09|752.49|760.09|752.49|760.13|752.53|760.09|752.49|3
1653971200000|2022-05-31 04:26:40|760.15|752.55|760.09|752.49|760.15|752.55|760.09|752.49|2
1653971210000|2022-05-31 04:26:50|760.03|752.43|760.01|752.41|760.03|752.43|760.01|752.41|3
1653971220000|2022-05-31 04:27:00|760.02|752.42|759.94|752.34|760.15|752.55|759.9|752.3|13
1653971240000|2022-05-31 04:27:20|759.93|752.33|760.18|752.58|760.18|752.58|759.93|752.33|8
1653971250000|2022-05-31 04:27:30|760.17|752.57|760.14|752.54|760.19|752.59|760.14|752.54|9
1653971260000|2022-05-31 04:27:40|760.17|752.57|760.17|752.57|760.17|752.57|760.14|752.54|17
1653971270000|2022-05-31 04:27:50|760.14|752.54|760.17|752.57|760.17|752.57|760.14|752.54|11
1653971280000|2022-05-31 04:28:00|760.23|752.63|760.23|752.63|760.31|752.71|760.22|752.62|7
1653971290000|2022-05-31 04:28:10|760.24|752.64|760.23|752.63|760.24|752.64|760.23|752.63|4
1653971300000|2022-05-31 04:28:20|760.25|752.65|760.32|752.72|760.34|752.74|760.23|752.63|26
1653971310000|2022-05-31 04:28:30|760.33|752.73|760.32|752.72|760.34|752.74|760.31|752.71|22
1653971320000|2022-05-31 04:28:40|760.31|752.71|760.25|752.65|760.32|752.72|760.25|752.65|22
1653971330000|2022-05-31 04:28:50|760.24|752.64|760.23|752.63|760.24|752.64|760.22|752.62|13
1653971340000|2022-05-31 04:29:00|760.24|752.64|760.28|752.68|760.28|752.68|760.18|752.58|20
1653971350000|2022-05-31 04:29:10|760.27|752.67|760.18|752.58|760.27|752.67|760.18|752.58|2
1653971360000|2022-05-31 04:29:20|760.21|752.61|760.2|752.6|760.24|752.64|760.2|752.6|8
1653971370000|2022-05-31 04:29:30|760.21|752.61|760.21|752.61|760.21|752.61|760.19|752.59|11
1653971380000|2022-05-31 04:29:40|760.24|752.64|760.22|752.62|760.24|752.64|760.2|752.6|7
1653971390000|2022-05-31 04:29:50|760.2|752.6|760.5|752.9|760.52|752.92|760.2|752.6|14
1653971400000|2022-05-31 04:30:00|760.59|752.99|760.41|752.81|760.59|752.99|760.39|752.79|17
1653971410000|2022-05-31 04:30:10|760.42|752.82|760.45|752.85|760.45|752.85|760.42|752.82|14
1653971420000|2022-05-31 04:30:20|760.4|752.8|760.91|753.31|760.92|753.32|760.4|752.8|19
1653971430000|2022-05-31 04:30:30|760.76|753.16|760.96|753.36|761.05|753.45|760.76|753.16|5
1653971440000|2022-05-31 04:30:40|760.87|753.27|760.87|753.27|760.89|753.29|760.86|753.26|11
1653971450000|2022-05-31 04:30:50|760.88|753.28|760.99|753.39|761.01|753.41|760.88|753.28|5
1653971460000|2022-05-31 04:31:00|760.96|753.36|761.51|753.91|761.56|753.96|760.96|753.36|18
1653971470000|2022-05-31 04:31:10|761.52|753.92|761.57|753.97|761.62|754.02|761.51|753.91|17
1653971480000|2022-05-31 04:31:20|761.59|753.99|761.56|753.96|761.6|754|761.54|753.94|27
1653971490000|2022-05-31 04:31:30|761.55|753.95|761.56|753.96|761.58|753.98|761.55|753.95|9
1653971500000|2022-05-31 04:31:40|761.57|753.97|761.35|753.75|761.57|753.97|761.26|753.66|13
1653971510000|2022-05-31 04:31:50|761.34|753.74|761.34|753.74|761.34|753.74|761.34|753.74|1
1653971520000|2022-05-31 04:32:00|761.36|753.76|761.31|753.71|761.36|753.76|761.31|753.71|4
1653971530000|2022-05-31 04:32:10|761.3|753.7|761.23|753.63|761.3|753.7|761.23|753.63|3
1653971540000|2022-05-31 04:32:20|761.06|753.46|761.1|753.5|761.1|753.5|761.06|753.46|2
1653971560000|2022-05-31 04:32:40|761.12|753.52|760.95|753.35|761.12|753.52|760.88|753.28|11
1653971570000|2022-05-31 04:32:50|760.96|753.36|760.98|753.38|760.98|753.38|760.94|753.34|12
1653971580000|2022-05-31 04:33:00|760.99|753.39|760.86|753.26|760.99|753.39|760.86|753.26|5
1653971590000|2022-05-31 04:33:10|760.87|753.27|760.87|753.27|760.88|753.28|760.86|753.26|5
1653971600000|2022-05-31 04:33:20|760.82|753.22|760.85|753.25|760.88|753.28|760.76|753.16|18
1653971610000|2022-05-31 04:33:30|760.79|753.19|760.94|753.34|760.94|753.34|760.79|753.19|2
1653971620000|2022-05-31 04:33:40|761.1|753.5|761.16|753.56|761.16|753.56|761.1|753.5|4
1653971630000|2022-05-31 04:33:50|761.17|753.57|761.11|753.51|761.17|753.57|761.11|753.51|2
1653971640000|2022-05-31 04:34:00|761.07|753.47|761.46|753.86|761.55|753.95|761.07|753.47|13
1653971650000|2022-05-31 04:34:10|761.44|753.84|762.34|754.74|762.34|754.74|761.43|753.83|26
1653971660000|2022-05-31 04:34:20|762.36|754.76|762.22|754.62|762.53|754.93|762.18|754.58|25
1653971670000|2022-05-31 04:34:30|762.21|754.61|761.9|754.3|762.21|754.61|761.9|754.3|11
1653971680000|2022-05-31 04:34:40|761.96|754.36|762.02|754.42|762.28|754.68|761.96|754.36|16
1653971690000|2022-05-31 04:34:50|762.31|754.71|762.33|754.73|762.33|754.73|762.3|754.7|3
1653971700000|2022-05-31 04:35:00|762.34|754.74|762.06|754.46|762.35|754.75|762.06|754.46|14
1653971710000|2022-05-31 04:35:10|762.05|754.45|762.09|754.49|762.2|754.6|762|754.4|25
1653971720000|2022-05-31 04:35:20|762.1|754.5|761.48|753.88|762.1|754.5|761.47|753.87|24
1653971730000|2022-05-31 04:35:30|761.47|753.87|761.98|754.38|761.98|754.38|761.45|753.85|15
1653971740000|2022-05-31 04:35:40|761.97|754.37|761.53|753.93|761.97|754.37|761.48|753.88|17
1653971750000|2022-05-31 04:35:50|761.52|753.92|761.5|753.9|761.6|754|761.5|753.9|13
1653971760000|2022-05-31 04:36:00|761.49|753.89|761.38|753.78|761.49|753.89|761.38|753.78|13
1653971770000|2022-05-31 04:36:10|761.36|753.76|761.35|753.75|761.38|753.78|761.35|753.75|6
1653971780000|2022-05-31 04:36:20|761.36|753.76|761.36|753.76|761.36|753.76|761.36|753.76|1
1653971790000|2022-05-31 04:36:30|761.34|753.74|761.34|753.74|761.34|753.74|761.34|753.74|1
1653971800000|2022-05-31 04:36:40|761.29|753.69|761.29|753.69|761.29|753.69|761.29|753.69|1
1653971810000|2022-05-31 04:36:50|761.3|753.7|761.3|753.7|761.3|753.7|761.3|753.7|1
1653971820000|2022-05-31 04:37:00|761.32|753.72|760.48|752.88|761.32|753.72|760.4|752.8|20
1653971830000|2022-05-31 04:37:10|760.41|752.81|760.37|752.77|760.49|752.89|760.36|752.76|15
1653971840000|2022-05-31 04:37:20|760.36|752.76|760.16|752.56|760.42|752.82|760.16|752.56|13
1653971850000|2022-05-31 04:37:30|760.17|752.57|760.18|752.58|760.19|752.59|760.12|752.52|18
1653971860000|2022-05-31 04:37:40|760.19|752.59|760.09|752.49|760.19|752.59|760.09|752.49|15
1653971870000|2022-05-31 04:37:50|760.07|752.47|760.08|752.48|760.23|752.63|760.03|752.43|19
1653971880000|2022-05-31 04:38:00|760.07|752.47|760.07|752.47|760.16|752.56|760.07|752.47|6
1653971890000|2022-05-31 04:38:10|760.16|752.56|760.06|752.46|760.21|752.61|760|752.4|17
1653971900000|2022-05-31 04:38:20|760.05|752.45|760.14|752.54|760.15|752.55|760.05|752.45|7
1653971910000|2022-05-31 04:38:30|760.13|752.53|760.13|752.53|760.13|752.53|760.13|752.53|1
1653971920000|2022-05-31 04:38:40|760.12|752.52|760.11|752.51|760.19|752.59|760.11|752.51|8
1653971930000|2022-05-31 04:38:50|760.13|752.53|759.55|751.95|760.13|752.53|759.54|751.94|12
1653971940000|2022-05-31 04:39:00|759.47|751.87|759.52|751.92|759.52|751.92|759.25|751.65|17
1653971950000|2022-05-31 04:39:10|759.49|751.89|759.19|751.59|759.58|751.98|759.19|751.59|13
1653971960000|2022-05-31 04:39:20|759.25|751.65|759.35|751.75|759.38|751.78|759.16|751.56|16
1653971970000|2022-05-31 04:39:30|759.34|751.74|759.3|751.7|759.36|751.76|759.29|751.69|11
1653971980000|2022-05-31 04:39:40|759.31|751.71|759.25|751.65|759.31|751.71|759.25|751.65|8
1653971990000|2022-05-31 04:39:50|759.26|751.66|759.2|751.6|759.26|751.66|759.2|751.6|4
1653972000000|2022-05-31 04:40:00|759.19|751.59|759.04|751.44|759.19|751.59|759.04|751.44|21
1653972010000|2022-05-31 04:40:10|759.03|751.43|758.6|751|759.06|751.46|758.55|750.95|14
1653972020000|2022-05-31 04:40:20|758.59|750.99|758.35|750.75|758.59|750.99|758.35|750.75|13
1653972030000|2022-05-31 04:40:30|758.34|750.74|757.5|749.9|758.34|750.74|757.49|749.89|16
1653972040000|2022-05-31 04:40:40|757.49|749.89|757.33|749.73|757.52|749.92|757.33|749.73|9
1653972050000|2022-05-31 04:40:50|757.38|749.78|757.11|749.51|757.38|749.78|757.09|749.49|18
1653972060000|2022-05-31 04:41:00|757.05|749.45|757.2|749.6|757.26|749.66|757.05|749.45|12
1653972070000|2022-05-31 04:41:10|757.21|749.61|757.13|749.53|757.21|749.61|757.13|749.53|5
1653972080000|2022-05-31 04:41:20|757.14|749.54|757.15|749.55|757.15|749.55|757.13|749.53|4
1653972090000|2022-05-31 04:41:30|757.13|749.53|757.2|749.6|757.2|749.6|757.13|749.53|6
1653972100000|2022-05-31 04:41:40|757.18|749.58|756.9|749.3|757.23|749.63|756.89|749.29|19
1653972110000|2022-05-31 04:41:50|756.85|749.25|756.48|748.88|756.97|749.37|756.43|748.83|22
1653972120000|2022-05-31 04:42:00|756.49|748.89|756.46|748.86|756.84|749.24|756.43|748.83|20
1653972130000|2022-05-31 04:42:10|756.45|748.85|756.17|748.57|756.46|748.86|756.16|748.56|17
1653972140000|2022-05-31 04:42:20|756.13|748.53|756.12|748.52|756.13|748.53|756.04|748.44|11
1653972150000|2022-05-31 04:42:30|756.13|748.53|756.14|748.54|756.14|748.54|756.09|748.49|6
1653972160000|2022-05-31 04:42:40|756.15|748.55|756.08|748.48|756.24|748.64|756.08|748.48|13
1653972170000|2022-05-31 04:42:50|756.01|748.41|756|748.4|756.01|748.41|755.59|747.99|13
1653972180000|2022-05-31 04:43:00|756.01|748.41|756.02|748.42|756.03|748.43|755.97|748.37|13
1653972190000|2022-05-31 04:43:10|756.1|748.5|756.05|748.45|756.1|748.5|756.03|748.43|8
1653972200000|2022-05-31 04:43:20|756|748.4|756.01|748.41|756.05|748.45|755.94|748.34|19
1653972210000|2022-05-31 04:43:30|756|748.4|755.97|748.37|756|748.4|755.91|748.31|15
1653972220000|2022-05-31 04:43:40|755.96|748.36|755.99|748.39|756.01|748.41|755.96|748.36|7
1653972230000|2022-05-31 04:43:50|756.01|748.41|756.01|748.41|756.01|748.41|756.01|748.41|1
1653972240000|2022-05-31 04:44:00|756|748.4|756.4|748.8|756.43|748.83|755.97|748.37|14
1653972250000|2022-05-31 04:44:10|756.41|748.81|756.21|748.61|756.45|748.85|756.18|748.58|16
1653972260000|2022-05-31 04:44:20|756.26|748.66|756.25|748.65|756.27|748.67|756.22|748.62|9
1653972270000|2022-05-31 04:44:30|756.24|748.64|756.59|748.99|756.6|749|756.23|748.63|14
1653972280000|2022-05-31 04:44:40|756.54|748.94|756.54|748.94|756.64|749.04|756.52|748.92|14
1653972290000|2022-05-31 04:44:50|756.53|748.93|756.59|748.99|756.6|749|756.49|748.89|14
1653972300000|2022-05-31 04:45:00|756.54|748.94|756.5|748.9|756.74|749.14|756.5|748.9|20
1653972310000|2022-05-31 04:45:10|756.43|748.83|756.39|748.79|756.43|748.83|756.33|748.73|25
1653972320000|2022-05-31 04:45:20|756.38|748.78|756.51|748.91|756.52|748.92|756.38|748.78|9
1653972330000|2022-05-31 04:45:30|756.38|748.78|756.39|748.79|756.39|748.79|756.38|748.78|2
1653972340000|2022-05-31 04:45:40|756.4|748.8|756.32|748.72|756.41|748.81|756.32|748.72|7
1653972350000|2022-05-31 04:45:50|756.34|748.74|756.41|748.81|756.43|748.83|756.31|748.71|15
1653972360000|2022-05-31 04:46:00|756.39|748.79|756.31|748.71|756.44|748.84|756.29|748.69|15
1653972370000|2022-05-31 04:46:10|756.3|748.7|756.35|748.75|756.36|748.76|756.3|748.7|13
1653972380000|2022-05-31 04:46:20|756.34|748.74|756.34|748.74|756.35|748.75|756.32|748.72|21
1653972390000|2022-05-31 04:46:30|756.31|748.71|756.34|748.74|756.37|748.77|756.31|748.71|6
1653972400000|2022-05-31 04:46:40|756.36|748.76|756.36|748.76|756.39|748.79|756.34|748.74|19
1653972410000|2022-05-31 04:46:50|756.35|748.75|756.38|748.78|756.38|748.78|756.35|748.75|9
1653972420000|2022-05-31 04:47:00|756.37|748.77|756.33|748.73|756.38|748.78|756.32|748.72|10
1653972430000|2022-05-31 04:47:10|756.32|748.72|756.3|748.7|756.32|748.72|756.3|748.7|2
1653972440000|2022-05-31 04:47:20|756.29|748.69|756.35|748.75|756.49|748.89|756.29|748.69|16
1653972450000|2022-05-31 04:47:30|756.38|748.78|757.21|749.61|757.22|749.62|756.22|748.62|11
1653972460000|2022-05-31 04:47:40|757.17|749.57|756.94|749.34|757.17|749.57|756.92|749.32|27
1653972470000|2022-05-31 04:47:50|756.93|749.33|757.23|749.63|757.27|749.67|756.93|749.33|25
1653972480000|2022-05-31 04:48:00|757.17|749.57|757.24|749.64|757.25|749.65|757.17|749.57|10
1653972490000|2022-05-31 04:48:10|757.25|749.65|757.22|749.62|757.25|749.65|757.22|749.62|3
1653972500000|2022-05-31 04:48:20|757.23|749.63|757.2|749.6|757.23|749.63|757.2|749.6|4
1653972510000|2022-05-31 04:48:30|757.23|749.63|757.22|749.62|757.23|749.63|757.2|749.6|4
1653972520000|2022-05-31 04:48:40|757.23|749.63|757.22|749.62|757.23|749.63|757.21|749.61|6
1653972530000|2022-05-31 04:48:50|757.2|749.6|757.07|749.47|757.29|749.69|757.07|749.47|10
1653972540000|2022-05-31 04:49:00|756.97|749.37|757.02|749.42|757.02|749.42|756.97|749.37|2
1653972550000|2022-05-31 04:49:10|756.96|749.36|756.34|748.74|756.96|749.36|756.33|748.73|12
1653972560000|2022-05-31 04:49:20|756.39|748.79|756.33|748.73|756.4|748.8|756.33|748.73|17
1653972570000|2022-05-31 04:49:30|756.34|748.74|756.33|748.73|756.34|748.74|756.32|748.72|4
1653972580000|2022-05-31 04:49:40|756.29|748.69|756.29|748.69|756.29|748.69|756.29|748.69|1
1653972590000|2022-05-31 04:49:50|756.28|748.68|756.28|748.68|756.28|748.68|756.27|748.67|3
1653972600000|2022-05-31 04:50:00|756.27|748.67|756.15|748.55|756.27|748.67|756.15|748.55|7
1653972610000|2022-05-31 04:50:10|756.16|748.56|756.22|748.62|756.22|748.62|756.13|748.53|12
1653972620000|2022-05-31 04:50:20|756.21|748.61|756.14|748.54|756.23|748.63|756.14|748.54|9
1653972630000|2022-05-31 04:50:30|756.15|748.55|756.16|748.56|756.16|748.56|756.14|748.54|4
1653972640000|2022-05-31 04:50:40|756.15|748.55|756.24|748.64|756.26|748.66|756.15|748.55|19
1653972650000|2022-05-31 04:50:50|756.26|748.66|756.25|748.65|756.26|748.66|756.23|748.63|9
1653972660000|2022-05-31 04:51:00|756.24|748.64|756.69|749.09|756.69|749.09|756.23|748.63|11
1653972670000|2022-05-31 04:51:10|756.58|748.98|756.63|749.03|756.63|749.03|756.58|748.98|15
1653972680000|2022-05-31 04:51:20|756.64|749.04|756.85|749.25|756.85|749.25|756.62|749.02|9
1653972690000|2022-05-31 04:51:30|756.86|749.26|756.82|749.22|756.86|749.26|756.81|749.21|12
1653972700000|2022-05-31 04:51:40|757.05|749.45|757.02|749.42|757.05|749.45|757.01|749.41|5
1653972710000|2022-05-31 04:51:50|757.01|749.41|757.27|749.67|757.31|749.71|757.01|749.41|5
1653972720000|2022-05-31 04:52:00|757.26|749.66|757.24|749.64|757.26|749.66|757.19|749.59|7
1653972730000|2022-05-31 04:52:10|757.17|749.57|757.13|749.53|757.17|749.57|756.97|749.37|10
1653972740000|2022-05-31 04:52:20|757.14|749.54|757.02|749.42|757.14|749.54|756.95|749.35|14
1653972750000|2022-05-31 04:52:30|756.97|749.37|757.18|749.58|757.2|749.6|756.96|749.36|14
1653972760000|2022-05-31 04:52:40|757.19|749.59|757.02|749.42|757.19|749.59|756.86|749.26|14
1653972770000|2022-05-31 04:52:50|757.03|749.43|756.94|749.34|757.03|749.43|756.93|749.33|9
1653972780000|2022-05-31 04:53:00|756.95|749.35|757.11|749.51|757.11|749.51|756.95|749.35|10
1653972790000|2022-05-31 04:53:10|757.1|749.5|757.02|749.42|757.1|749.5|756.92|749.32|12
1653972800000|2022-05-31 04:53:20|757.07|749.47|757.51|749.91|757.52|749.92|757.01|749.41|19
1653972810000|2022-05-31 04:53:30|757.5|749.9|757.16|749.56|757.5|749.9|757.15|749.55|13
1653972820000|2022-05-31 04:53:40|757.17|749.57|757.2|749.6|757.21|749.61|757.17|749.57|8
1653972830000|2022-05-31 04:53:50|757.18|749.58|757.18|749.58|757.18|749.58|757.18|749.58|1
1653972840000|2022-05-31 04:54:00|757.19|749.59|757.25|749.65|757.25|749.65|757.17|749.57|8
1653972850000|2022-05-31 04:54:10|757.23|749.63|757.34|749.74|757.34|749.74|757.23|749.63|3
1653972860000|2022-05-31 04:54:20|757.32|749.72|757.31|749.71|757.32|749.72|757.29|749.69|8
1653972870000|2022-05-31 04:54:30|757.32|749.72|757.28|749.68|757.35|749.75|757.27|749.67|7
1653972880000|2022-05-31 04:54:40|757.27|749.67|757.28|749.68|757.28|749.68|757.27|749.67|4
1653972890000|2022-05-31 04:54:50|757.29|749.69|757.27|749.67|757.56|749.96|757.17|749.57|26
1653972900000|2022-05-31 04:55:00|757.24|749.64|757.18|749.58|757.24|749.64|757.12|749.52|12
1653972910000|2022-05-31 04:55:10|757.17|749.57|756.99|749.39|757.23|749.63|756.99|749.39|6
1653972920000|2022-05-31 04:55:20|757.04|749.44|757.06|749.46|757.06|749.46|756.97|749.37|14
1653972930000|2022-05-31 04:55:30|757.05|749.45|757.02|749.42|757.06|749.46|757|749.4|13
1653972940000|2022-05-31 04:55:40|756.99|749.39|756.99|749.39|757.02|749.42|756.98|749.38|10
1653972950000|2022-05-31 04:55:50|757.01|749.41|757|749.4|757.03|749.43|757|749.4|12
1653972960000|2022-05-31 04:56:00|757.03|749.43|757.09|749.49|757.15|749.55|756.97|749.37|19
1653972970000|2022-05-31 04:56:10|757.14|749.54|757.17|749.57|757.17|749.57|757.14|749.54|8
1653972980000|2022-05-31 04:56:20|757.16|749.56|757.07|749.47|757.17|749.57|757.06|749.46|9
1653972990000|2022-05-31 04:56:30|757.13|749.53|757.18|749.58|757.18|749.58|757.13|749.53|10
1653973000000|2022-05-31 04:56:40|757.16|749.56|757.16|749.56|757.18|749.58|757.14|749.54|8
1653973010000|2022-05-31 04:56:50|757.14|749.54|757.29|749.69|757.29|749.69|757.14|749.54|12
1653973020000|2022-05-31 04:57:00|757.21|749.61|757.05|749.45|757.21|749.61|757.05|749.45|11
1653973030000|2022-05-31 04:57:10|757.08|749.48|756.56|748.96|757.23|749.63|756.56|748.96|20
1653973040000|2022-05-31 04:57:20|756.55|748.95|756.29|748.69|756.56|748.96|756.29|748.69|13
1653973050000|2022-05-31 04:57:30|756.3|748.7|756.3|748.7|756.3|748.7|756.3|748.7|1
1653973060000|2022-05-31 04:57:40|756.28|748.68|756.24|748.64|756.31|748.71|756.22|748.62|11
1653973070000|2022-05-31 04:57:50|756.23|748.63|756.19|748.59|756.23|748.63|756.15|748.55|11
1653973080000|2022-05-31 04:58:00|756.2|748.6|756.17|748.57|756.2|748.6|756.12|748.52|14
1653973090000|2022-05-31 04:58:10|756.16|748.56|756.04|748.44|756.18|748.58|756.03|748.43|16
1653973100000|2022-05-31 04:58:20|756.05|748.45|756.03|748.43|756.05|748.45|756.03|748.43|7
1653973110000|2022-05-31 04:58:30|756.05|748.45|756.02|748.42|756.05|748.45|756.02|748.42|5
1653973120000|2022-05-31 04:58:40|756.03|748.43|756.03|748.43|756.1|748.5|755.99|748.39|19
1653973130000|2022-05-31 04:58:50|756.04|748.44|755.99|748.39|756.04|748.44|755.99|748.39|11
1653973140000|2022-05-31 04:59:00|755.98|748.38|755.86|748.26|756.02|748.42|755.86|748.26|14
1653973150000|2022-05-31 04:59:10|755.64|748.04|755.36|747.76|755.64|748.04|755.36|747.76|15
1653973160000|2022-05-31 04:59:20|755.35|747.75|755.31|747.71|755.36|747.76|755.3|747.7|13
1653973170000|2022-05-31 04:59:30|755.2|747.6|754.44|746.84|755.2|747.6|754.43|746.83|14
1653973180000|2022-05-31 04:59:40|754.45|746.85|754.35|746.75|754.45|746.85|754.32|746.72|18
1653973190000|2022-05-31 04:59:50|754.34|746.74|754.61|747.01|754.62|747.02|754.34|746.74|8
1653973200000|2022-05-31 05:00:00|754.62|747.02|755.26|747.66|755.27|747.67|754.62|747.02|16
1653973210000|2022-05-31 05:00:10|755.27|747.67|755.16|747.56|755.27|747.67|755.14|747.54|13
1653973220000|2022-05-31 05:00:20|755.17|747.57|755.18|747.58|755.22|747.62|755.17|747.57|7
1653973230000|2022-05-31 05:00:30|755.22|747.62|755.65|748.05|755.71|748.11|755.15|747.55|22
1653973240000|2022-05-31 05:00:40|755.67|748.07|755.78|748.18|755.78|748.18|755.62|748.02|22
1653973250000|2022-05-31 05:00:50|755.79|748.19|755.75|748.15|755.82|748.22|755.69|748.09|9
1653973260000|2022-05-31 05:01:00|755.71|748.11|755.9|748.3|755.92|748.32|755.71|748.11|7
1653973270000|2022-05-31 05:01:10|755.89|748.29|755.67|748.07|755.91|748.31|755.67|748.07|17
1653973280000|2022-05-31 05:01:20|755.66|748.06|755.56|747.96|755.67|748.07|755.51|747.91|6
1653973290000|2022-05-31 05:01:30|755.55|747.95|755.55|747.95|755.55|747.95|755.55|747.95|1
1653973300000|2022-05-31 05:01:40|755.69|748.09|755.9|748.3|755.94|748.34|755.69|748.09|18
1653973310000|2022-05-31 05:01:50|755.86|748.26|755.9|748.3|755.91|748.31|755.83|748.23|15
1653973320000|2022-05-31 05:02:00|755.89|748.29|755.87|748.27|755.97|748.37|755.85|748.25|17
1653973330000|2022-05-31 05:02:10|755.88|748.28|755.58|747.98|755.88|748.28|755.58|747.98|10
1653973340000|2022-05-31 05:02:20|755.57|747.97|755.48|747.88|755.58|747.98|755.48|747.88|7
1653973350000|2022-05-31 05:02:30|755.46|747.86|755.48|747.88|755.49|747.89|755.46|747.86|7
1653973360000|2022-05-31 05:02:40|755.51|747.91|755.49|747.89|755.51|747.91|755.49|747.89|3
1653973370000|2022-05-31 05:02:50|755.4|747.8|755.38|747.78|755.4|747.8|755.36|747.76|3
1653973380000|2022-05-31 05:03:00|755.37|747.77|755.17|747.57|755.37|747.77|755.13|747.53|16
1653973390000|2022-05-31 05:03:10|755.18|747.58|755.2|747.6|755.2|747.6|755.13|747.53|10
1653973400000|2022-05-31 05:03:20|755.19|747.59|754.67|747.07|755.19|747.59|754.67|747.07|21
1653973410000|2022-05-31 05:03:30|754.66|747.06|754.37|746.77|754.66|747.06|754.37|746.77|10
1653973420000|2022-05-31 05:03:40|754.26|746.66|754.55|746.95|754.7|747.1|754.26|746.66|12
1653973430000|2022-05-31 05:03:50|754.75|747.15|754.68|747.08|754.8|747.2|754.68|747.08|15
1653973440000|2022-05-31 05:04:00|754.83|747.23|754.72|747.12|754.96|747.36|754.72|747.12|13
1653973450000|2022-05-31 05:04:10|754.73|747.13|755.37|747.77|755.37|747.77|754.73|747.13|10
1653973460000|2022-05-31 05:04:20|755.38|747.78|755.49|747.89|755.51|747.91|755.34|747.74|10
1653973470000|2022-05-31 05:04:30|755.5|747.9|755.62|748.02|755.65|748.05|755.48|747.88|5
1653973480000|2022-05-31 05:04:40|755.61|748.01|755.33|747.73|755.62|748.02|755.28|747.68|13
1653973490000|2022-05-31 05:04:50|755.35|747.75|755.69|748.09|755.73|748.13|755.35|747.75|21
1653973500000|2022-05-31 05:05:00|755.68|748.08|755.72|748.12|755.73|748.13|755.67|748.07|13
1653973510000|2022-05-31 05:05:10|755.73|748.13|755.77|748.17|755.8|748.2|755.66|748.06|11
1653973520000|2022-05-31 05:05:20|755.67|748.07|755.67|748.07|755.67|748.07|755.67|748.07|1
1653973530000|2022-05-31 05:05:30|755.68|748.08|755.67|748.07|755.68|748.08|755.67|748.07|2
1653973540000|2022-05-31 05:05:40|755.66|748.06|755.97|748.37|755.98|748.38|755.66|748.06|9
1653973550000|2022-05-31 05:05:50|755.92|748.32|755.88|748.28|755.92|748.32|755.88|748.28|5
1653973560000|2022-05-31 05:06:00|755.91|748.31|756.03|748.43|756.03|748.43|755.91|748.31|8
1653973570000|2022-05-31 05:06:10|756.04|748.44|756.01|748.41|756.04|748.44|756.01|748.41|6
1653973580000|2022-05-31 05:06:20|755.96|748.36|756|748.4|756|748.4|755.95|748.35|3
1653973590000|2022-05-31 05:06:30|756.01|748.41|756.02|748.42|756.02|748.42|755.89|748.29|6
1653973600000|2022-05-31 05:06:40|756.22|748.62|756.23|748.63|756.24|748.64|756.22|748.62|3
1653973610000|2022-05-31 05:06:50|756.14|748.54|756|748.4|756.14|748.54|756|748.4|3
1653973620000|2022-05-31 05:07:00|756.02|748.42|756.08|748.48|756.15|748.55|756.02|748.42|6
1653973630000|2022-05-31 05:07:10|756.09|748.49|756.08|748.48|756.09|748.49|756.08|748.48|2
1653973640000|2022-05-31 05:07:20|756.14|748.54|756.03|748.43|756.17|748.57|756.01|748.41|4
1653973650000|2022-05-31 05:07:30|756.07|748.47|756.12|748.52|756.12|748.52|756.07|748.47|6
1653973660000|2022-05-31 05:07:40|756.08|748.48|755.9|748.3|756.08|748.48|755.86|748.26|10
1653973670000|2022-05-31 05:07:50|755.88|748.28|755.68|748.08|755.89|748.29|755.64|748.04|16
1653973680000|2022-05-31 05:08:00|755.84|748.24|755.77|748.17|755.88|748.28|755.7|748.1|12
1653973690000|2022-05-31 05:08:10|755.65|748.05|755.65|748.05|755.65|748.05|755.57|747.97|11
1653973700000|2022-05-31 05:08:20|755.66|748.06|755.73|748.13|755.75|748.15|755.65|748.05|8
1653973710000|2022-05-31 05:08:30|755.75|748.15|755.76|748.16|755.94|748.34|755.75|748.15|18
1653973720000|2022-05-31 05:08:40|755.75|748.15|755.83|748.23|755.83|748.23|755.74|748.14|8
1653973730000|2022-05-31 05:08:50|755.82|748.22|756|748.4|756|748.4|755.76|748.16|5
1653973740000|2022-05-31 05:09:00|756.01|748.41|756.24|748.64|756.38|748.78|756.01|748.41|16
1653973750000|2022-05-31 05:09:10|756.23|748.63|756.14|748.54|756.23|748.63|756.08|748.48|11
1653973760000|2022-05-31 05:09:20|756.16|748.56|755.67|748.07|756.16|748.56|755.66|748.06|22
1653973770000|2022-05-31 05:09:30|755.69|748.09|755.34|747.74|755.69|748.09|755.34|747.74|10
1653973780000|2022-05-31 05:09:40|755.3|747.7|755|747.4|755.34|747.74|755|747.4|18
1653973790000|2022-05-31 05:09:50|754.98|747.38|754.29|746.69|754.99|747.39|754.29|746.69|22
1653973800000|2022-05-31 05:10:00|754.22|746.62|753.26|745.66|754.23|746.63|753.26|745.66|20
1653973810000|2022-05-31 05:10:10|753.24|745.64|752.62|745.02|753.27|745.67|752.62|745.02|14
1653973820000|2022-05-31 05:10:20|752.54|744.94|753.09|745.49|753.12|745.52|752.5|744.9|16
1653973830000|2022-05-31 05:10:30|753.08|745.48|752.96|745.36|753.08|745.48|752.9|745.3|12
1653973840000|2022-05-31 05:10:40|752.95|745.35|751.44|743.84|752.98|745.38|751.44|743.84|19
1653973850000|2022-05-31 05:10:50|751.1|743.5|749.95|742.35|751.21|743.61|749.8|742.2|29
1653973860000|2022-05-31 05:11:00|749.91|742.31|749.96|742.36|749.96|742.36|749.55|741.95|16
1653973870000|2022-05-31 05:11:10|749.99|742.39|749.92|742.32|750|742.4|749.92|742.32|13
1653973880000|2022-05-31 05:11:20|749.94|742.34|750|742.4|750.01|742.41|749.87|742.27|18
1653973890000|2022-05-31 05:11:30|750.09|742.49|749.99|742.39|750.13|742.53|749.98|742.38|15
1653973900000|2022-05-31 05:11:40|749.98|742.38|750.22|742.62|750.23|742.63|749.98|742.38|17
1653973910000|2022-05-31 05:11:50|750.21|742.61|750.17|742.57|750.24|742.64|750.15|742.55|15
1653973920000|2022-05-31 05:12:00|750.03|742.43|750.86|743.26|750.86|743.26|750.02|742.42|24
1653973930000|2022-05-31 05:12:10|750.85|743.25|750.96|743.36|751.01|743.41|750.82|743.22|20
1653973940000|2022-05-31 05:12:20|750.88|743.28|750.98|743.38|750.98|743.38|750.84|743.24|12
1653973950000|2022-05-31 05:12:30|751.11|743.51|751.21|743.61|751.24|743.64|751.08|743.48|12
1653973960000|2022-05-31 05:12:40|751.25|743.65|751.22|743.62|751.26|743.66|751.14|743.54|17
1653973970000|2022-05-31 05:12:50|751.23|743.63|751.24|743.64|751.26|743.66|751.14|743.54|20
1653973980000|2022-05-31 05:13:00|751.23|743.63|751.78|744.18|752.04|744.44|751.23|743.63|17
1653973990000|2022-05-31 05:13:10|751.9|744.3|751.76|744.16|751.9|744.3|751.63|744.03|19
1653974000000|2022-05-31 05:13:20|751.77|744.17|751.74|744.14|751.8|744.2|751.67|744.07|14
1653974010000|2022-05-31 05:13:30|751.77|744.17|751.6|744|751.77|744.17|751.58|743.98|15
1653974020000|2022-05-31 05:13:40|751.61|744.01|751.64|744.04|751.7|744.1|751.6|744|16
1653974030000|2022-05-31 05:13:50|751.63|744.03|751.71|744.11|751.71|744.11|751.63|744.03|15
1653974040000|2022-05-31 05:14:00|751.72|744.12|751.91|744.31|751.96|744.36|751.72|744.12|21
1653974050000|2022-05-31 05:14:10|751.92|744.32|751.95|744.35|751.95|744.35|751.92|744.32|4
1653974060000|2022-05-31 05:14:20|751.96|744.36|751.95|744.35|752|744.4|751.82|744.22|14
1653974070000|2022-05-31 05:14:30|751.92|744.32|751.82|744.22|751.96|744.36|751.82|744.22|13
1653974080000|2022-05-31 05:14:40|751.81|744.21|751.94|744.34|751.98|744.38|751.81|744.21|15
1653974090000|2022-05-31 05:14:50|751.9|744.3|752.03|744.43|752.1|744.5|751.87|744.27|15
1653974100000|2022-05-31 05:15:00|752.04|744.44|751.81|744.21|752.04|744.44|751.42|743.82|29
1653974110000|2022-05-31 05:15:10|751.82|744.22|752.23|744.63|752.23|744.63|751.82|744.22|31
1653974120000|2022-05-31 05:15:20|752.18|744.58|752.74|745.14|752.74|745.14|752.17|744.57|19
1653974130000|2022-05-31 05:15:30|752.77|745.17|752.89|745.29|752.9|745.3|752.76|745.16|10
1653974140000|2022-05-31 05:15:40|752.9|745.3|752.86|745.26|752.9|745.3|752.85|745.25|7
1653974150000|2022-05-31 05:15:50|752.87|745.27|753.01|745.41|753.02|745.42|752.86|745.26|13
1653974160000|2022-05-31 05:16:00|753.03|745.43|753.04|745.44|753.07|745.47|752.99|745.39|15
1653974170000|2022-05-31 05:16:10|753.05|745.45|753.71|746.11|753.73|746.13|753.05|745.45|25
1653974180000|2022-05-31 05:16:20|753.7|746.1|754.5|746.9|754.52|746.92|753.7|746.1|25
1653974190000|2022-05-31 05:16:30|754.51|746.91|754.64|747.04|754.67|747.07|754.5|746.9|10
1653974200000|2022-05-31 05:16:40|754.62|747.02|754.58|746.98|754.63|747.03|754.5|746.9|16
1653974210000|2022-05-31 05:16:50|754.61|747.01|755.37|747.77|755.5|747.9|754.5|746.9|19
1653974220000|2022-05-31 05:17:00|755.48|747.88|755.68|748.08|755.79|748.19|755.48|747.88|7
1653974230000|2022-05-31 05:17:10|755.69|748.09|755.71|748.11|755.71|748.11|755.69|748.09|3
1653974240000|2022-05-31 05:17:20|755.65|748.05|755.23|747.63|755.65|748.05|755.2|747.6|20
1653974250000|2022-05-31 05:17:30|755.29|747.69|755.25|747.65|755.29|747.69|755.25|747.65|5
1653974260000|2022-05-31 05:17:40|755.24|747.64|755.04|747.44|755.24|747.64|755.03|747.43|10
1653974270000|2022-05-31 05:17:50|755.11|747.51|755.21|747.61|755.21|747.61|754.98|747.38|11
1653974280000|2022-05-31 05:18:00|755.16|747.56|755.39|747.79|755.41|747.81|755.16|747.56|16
1653974290000|2022-05-31 05:18:10|755.55|747.95|755.33|747.73|755.55|747.95|755.32|747.72|9
1653974300000|2022-05-31 05:18:20|755.36|747.76|755.5|747.9|755.55|747.95|755.36|747.76|12
1653974310000|2022-05-31 05:18:30|755.49|747.89|755.32|747.72|755.54|747.94|755.32|747.72|10
1653974320000|2022-05-31 05:18:40|755.31|747.71|755.29|747.69|755.31|747.71|755.26|747.66|9
1653974330000|2022-05-31 05:18:50|755.3|747.7|755.09|747.49|755.33|747.73|755.08|747.48|14
1653974340000|2022-05-31 05:19:00|755.01|747.41|755.11|747.51|755.21|747.61|754.96|747.36|17
1653974350000|2022-05-31 05:19:10|755.15|747.55|755.41|747.81|755.72|748.12|755.15|747.55|21
1653974360000|2022-05-31 05:19:20|755.44|747.84|755.52|747.92|755.72|748.12|755.44|747.84|12
1653974370000|2022-05-31 05:19:30|755.5|747.9|755.65|748.05|755.74|748.14|755.39|747.79|14
1653974380000|2022-05-31 05:19:40|755.66|748.06|755.78|748.18|755.98|748.38|755.66|748.06|22
1653974390000|2022-05-31 05:19:50|755.79|748.19|755.63|748.03|755.79|748.19|755.46|747.86|20
1653974400000|2022-05-31 05:20:00|755.72|748.12|755.68|748.08|755.73|748.13|755.67|748.07|7
1653974410000|2022-05-31 05:20:10|755.7|748.1|755.75|748.15|755.75|748.15|755.7|748.1|10
1653974420000|2022-05-31 05:20:20|755.73|748.13|755.7|748.1|755.73|748.13|755.7|748.1|2
1653974430000|2022-05-31 05:20:30|755.78|748.18|755.88|748.28|755.91|748.31|755.78|748.18|8
1653974440000|2022-05-31 05:20:40|755.95|748.35|756.58|748.98|756.58|748.98|755.95|748.35|12
1653974450000|2022-05-31 05:20:50|756.63|749.03|756.88|749.28|756.92|749.32|756.63|749.03|14
1653974460000|2022-05-31 05:21:00|756.86|749.26|756.87|749.27|756.87|749.27|756.86|749.26|2
1653974470000|2022-05-31 05:21:10|756.88|749.28|756.88|749.28|756.88|749.28|756.88|749.28|1
1653974480000|2022-05-31 05:21:20|756.9|749.3|756.86|749.26|756.9|749.3|756.86|749.26|2
1653974490000|2022-05-31 05:21:30|756.9|749.3|757.02|749.42|757.02|749.42|756.88|749.28|5
1653974500000|2022-05-31 05:21:40|757.04|749.44|756.89|749.29|757.04|749.44|756.89|749.29|4
1653974510000|2022-05-31 05:21:50|756.88|749.28|756.88|749.28|756.88|749.28|756.88|749.28|1
1653974520000|2022-05-31 05:22:00|756.87|749.27|756.92|749.32|757.02|749.42|756.68|749.08|18
1653974530000|2022-05-31 05:22:10|756.93|749.33|756.59|748.99|756.96|749.36|756.59|748.99|13
1653974540000|2022-05-31 05:22:20|756.62|749.02|756.73|749.13|756.92|749.32|756.58|748.98|23
1653974550000|2022-05-31 05:22:30|756.69|749.09|757.11|749.51|757.15|749.55|756.69|749.09|19
1653974560000|2022-05-31 05:22:40|757.13|749.53|757.13|749.53|757.15|749.55|757.11|749.51|6
1653974570000|2022-05-31 05:22:50|757.12|749.52|757.1|749.5|757.38|749.78|756.95|749.35|20
1653974580000|2022-05-31 05:23:00|757.09|749.49|757.25|749.65|757.32|749.72|757.08|749.48|12
1653974590000|2022-05-31 05:23:10|757.33|749.73|757.23|749.63|757.36|749.76|757.11|749.51|13
1653974600000|2022-05-31 05:23:20|757.18|749.58|757.09|749.49|757.2|749.6|757.09|749.49|9
1653974610000|2022-05-31 05:23:30|757.06|749.46|757.08|749.48|757.11|749.51|757.06|749.46|12
1653974620000|2022-05-31 05:23:40|757.07|749.47|756.92|749.32|757.08|749.48|756.92|749.32|9
1653974630000|2022-05-31 05:23:50|756.96|749.36|756.47|748.87|756.96|749.36|756.47|748.87|16
1653974640000|2022-05-31 05:24:00|756.45|748.85|756.37|748.77|756.52|748.92|756.35|748.75|18
1653974650000|2022-05-31 05:24:10|756.38|748.78|756.24|748.64|756.38|748.78|756.16|748.56|15
1653974660000|2022-05-31 05:24:20|756.25|748.65|756.82|749.22|756.82|749.22|756.25|748.65|12
1653974670000|2022-05-31 05:24:30|756.91|749.31|757.17|749.57|757.17|749.57|756.81|749.21|11
1653974680000|2022-05-31 05:24:40|757.21|749.61|757.33|749.73|757.33|749.73|757.17|749.57|15
1653974690000|2022-05-31 05:24:50|757.29|749.69|757.14|749.54|757.47|749.87|757.1|749.5|21
1653974700000|2022-05-31 05:25:00|757.12|749.52|757.17|749.57|757.17|749.57|757.12|749.52|6
1653974710000|2022-05-31 05:25:10|757.16|749.56|757.17|749.57|757.17|749.57|757.13|749.53|10
1653974720000|2022-05-31 05:25:20|757.22|749.62|757.23|749.63|757.27|749.67|757.19|749.59|12
1653974730000|2022-05-31 05:25:30|757.28|749.68|757.68|750.08|757.68|750.08|757.21|749.61|18
1653974740000|2022-05-31 05:25:40|757.74|750.14|757.98|750.38|757.98|750.38|757.65|750.05|18
1653974750000|2022-05-31 05:25:50|757.96|750.36|757.99|750.39|758.04|750.44|757.89|750.29|17
1653974760000|2022-05-31 05:26:00|758.03|750.43|758|750.4|758.16|750.56|758|750.4|12
1653974770000|2022-05-31 05:26:10|757.99|750.39|758.01|750.41|758.03|750.43|757.96|750.36|9
1653974780000|2022-05-31 05:26:20|757.99|750.39|758.09|750.49|758.2|750.6|757.99|750.39|21
1653974790000|2022-05-31 05:26:30|758.08|750.48|757.35|749.75|758.08|750.48|757.31|749.71|28
1653974800000|2022-05-31 05:26:40|757.32|749.72|757.13|749.53|757.32|749.72|757.13|749.53|24
1653974810000|2022-05-31 05:26:50|757.05|749.45|757.02|749.42|757.1|749.5|757.01|749.41|23
1653974820000|2022-05-31 05:27:00|757.03|749.43|756.98|749.38|757.1|749.5|756.89|749.29|22
1653974830000|2022-05-31 05:27:10|756.99|749.39|757.02|749.42|757.03|749.43|756.95|749.35|16
1653974840000|2022-05-31 05:27:20|757.03|749.43|757.13|749.53|757.13|749.53|756.99|749.39|16
1653974850000|2022-05-31 05:27:30|757.09|749.49|757.57|749.97|757.57|749.97|757.04|749.44|15
1653974860000|2022-05-31 05:27:40|757.59|749.99|757.77|750.17|757.8|750.2|757.59|749.99|11
1653974870000|2022-05-31 05:27:50|757.69|750.09|758.55|750.95|758.55|750.95|757.69|750.09|18
1653974880000|2022-05-31 05:28:00|758.48|750.88|758.79|751.19|758.89|751.29|758.43|750.83|8
1653974890000|2022-05-31 05:28:10|758.65|751.05|758.76|751.16|759|751.4|758.65|751.05|15
1653974900000|2022-05-31 05:28:20|758.77|751.17|758.44|750.84|758.82|751.22|758.44|750.84|14
1653974910000|2022-05-31 05:28:30|758.47|750.87|758.62|751.02|758.63|751.03|758.35|750.75|15
1653974920000|2022-05-31 05:28:40|758.63|751.03|759.56|751.96|759.81|752.21|758.63|751.03|16
1653974930000|2022-05-31 05:28:50|759.55|751.95|759.48|751.88|759.77|752.17|759.25|751.65|19
1653974940000|2022-05-31 05:29:00|759.57|751.97|759.56|751.96|759.57|751.97|759.52|751.92|5
1653974950000|2022-05-31 05:29:10|759.59|751.99|759.58|751.98|759.59|751.99|759.52|751.92|24
1653974960000|2022-05-31 05:29:20|759.59|751.99|759.74|752.14|759.81|752.21|759.58|751.98|10
1653974970000|2022-05-31 05:29:30|759.76|752.16|759.81|752.21|759.82|752.22|759.74|752.14|9
1653974980000|2022-05-31 05:29:40|759.82|752.22|759.94|752.34|759.97|752.37|759.79|752.19|16
1653974990000|2022-05-31 05:29:50|759.92|752.32|759.91|752.31|759.94|752.34|759.91|752.31|5
1653975000000|2022-05-31 05:30:00|759.93|752.33|760.49|752.89|760.49|752.89|759.9|752.3|23
1653975010000|2022-05-31 05:30:10|760.5|752.9|760.35|752.75|760.5|752.9|760.35|752.75|13
1653975020000|2022-05-31 05:30:20|760.38|752.78|760.4|752.8|760.54|752.94|760.35|752.75|21
1653975030000|2022-05-31 05:30:30|760.39|752.79|760.29|752.69|760.39|752.79|760.26|752.66|11
1653975040000|2022-05-31 05:30:40|760.28|752.68|760.15|752.55|760.28|752.68|760.08|752.48|13
1653975050000|2022-05-31 05:30:50|760.12|752.52|760.09|752.49|760.15|752.55|760.06|752.46|12
1653975060000|2022-05-31 05:31:00|760.05|752.45|759.35|751.75|760.05|752.45|759.32|751.72|27
1653975070000|2022-05-31 05:31:10|759.34|751.74|759.12|751.52|759.48|751.88|759.12|751.52|17
1653975080000|2022-05-31 05:31:20|759.13|751.53|759.23|751.63|759.26|751.66|759.13|751.53|9
1653975090000|2022-05-31 05:31:30|759.2|751.6|759.25|751.65|759.29|751.69|759.2|751.6|12
1653975100000|2022-05-31 05:31:40|759.24|751.64|759.07|751.47|759.24|751.64|759.07|751.47|13
1653975110000|2022-05-31 05:31:50|759.06|751.46|759.02|751.42|759.06|751.46|759.02|751.42|14
1653975120000|2022-05-31 05:32:00|759.03|751.43|758.17|750.57|759.03|751.43|758.17|750.57|21
1653975130000|2022-05-31 05:32:10|758.18|750.58|758.05|750.45|758.2|750.6|757.97|750.37|24
1653975140000|2022-05-31 05:32:20|758.04|750.44|758.06|750.46|758.11|750.51|757.74|750.14|19
1653975150000|2022-05-31 05:32:30|758.01|750.41|757.43|749.83|758.03|750.43|757.35|749.75|27
1653975160000|2022-05-31 05:32:40|757.35|749.75|757.29|749.69|757.4|749.8|757.28|749.68|13
1653975170000|2022-05-31 05:32:50|757.28|749.68|757.19|749.59|757.28|749.68|757.17|749.57|10
1653975180000|2022-05-31 05:33:00|757.17|749.57|757.18|749.58|757.22|749.62|757.16|749.56|15
1653975190000|2022-05-31 05:33:10|757.19|749.59|757.24|749.64|757.28|749.68|757.12|749.52|11
1653975200000|2022-05-31 05:33:20|757.16|749.56|757.59|749.99|757.65|750.05|757.05|749.45|12
1653975210000|2022-05-31 05:33:30|757.71|750.11|758.42|750.82|758.55|750.95|757.71|750.11|29
1653975220000|2022-05-31 05:33:40|758.36|750.76|758.04|750.44|758.36|750.76|758.04|750.44|13
1653975230000|2022-05-31 05:33:50|758.05|750.45|757.97|750.37|758.05|750.45|757.97|750.37|9
1653975240000|2022-05-31 05:34:00|758.05|750.45|757.88|750.28|758.05|750.45|757.88|750.28|19
1653975250000|2022-05-31 05:34:10|757.9|750.3|758.1|750.5|758.16|750.56|757.88|750.28|26
1653975260000|2022-05-31 05:34:20|758.11|750.51|758.09|750.49|758.13|750.53|758.06|750.46|17
1653975270000|2022-05-31 05:34:30|758.1|750.5|758.04|750.44|758.15|750.55|758.03|750.43|13
1653975280000|2022-05-31 05:34:40|758.05|750.45|758.02|750.42|758.07|750.47|758.02|750.42|8
1653975290000|2022-05-31 05:34:50|758.03|750.43|758.01|750.41|758.04|750.44|757.98|750.38|14
1653975300000|2022-05-31 05:35:00|758.02|750.42|758.02|750.42|758.07|750.47|757.99|750.39|24
1653975310000|2022-05-31 05:35:10|758.01|750.41|758.51|750.91|758.61|751.01|758.01|750.41|16
1653975320000|2022-05-31 05:35:20|758.52|750.92|758.39|750.79|758.52|750.92|758.39|750.79|4
1653975330000|2022-05-31 05:35:30|758.38|750.78|758.4|750.8|758.4|750.8|758.38|750.78|5
1653975340000|2022-05-31 05:35:40|758.37|750.77|758.34|750.74|758.37|750.77|758.34|750.74|3
1653975350000|2022-05-31 05:35:50|758.54|750.94|758.54|750.94|758.54|750.94|758.54|750.94|1
1653975360000|2022-05-31 05:36:00|758.53|750.93|758.63|751.03|758.63|751.03|758.42|750.82|18
1653975370000|2022-05-31 05:36:10|758.61|751.01|758.93|751.33|759.01|751.41|758.61|751.01|12
1653975380000|2022-05-31 05:36:20|758.83|751.23|758.88|751.28|758.9|751.3|758.83|751.23|11
1653975390000|2022-05-31 05:36:30|758.89|751.29|758.89|751.29|759.04|751.44|758.87|751.27|9
1653975400000|2022-05-31 05:36:40|758.85|751.25|758.74|751.14|758.97|751.37|758.71|751.11|10
1653975410000|2022-05-31 05:36:50|758.66|751.06|758.9|751.3|759.04|751.44|758.66|751.06|11
1653975420000|2022-05-31 05:37:00|758.96|751.36|758.83|751.23|758.98|751.38|758.79|751.19|9
1653975430000|2022-05-31 05:37:10|758.8|751.2|758.28|750.68|758.96|751.36|758.26|750.66|10
1653975440000|2022-05-31 05:37:20|758.35|750.75|757.74|750.14|758.35|750.75|757.25|749.65|11
1653975450000|2022-05-31 05:37:30|757.73|750.13|757.42|749.82|757.73|750.13|757.03|749.43|22
1653975460000|2022-05-31 05:37:40|757.41|749.81|757.43|749.83|757.43|749.83|757.38|749.78|4
1653975470000|2022-05-31 05:37:50|757.42|749.82|757.23|749.63|757.44|749.84|757.17|749.57|16
1653975480000|2022-05-31 05:38:00|757.24|749.64|757.16|749.56|757.32|749.72|757.15|749.55|25
1653975490000|2022-05-31 05:38:10|757.03|749.43|756.38|748.78|757.03|749.43|756.38|748.78|21
1653975500000|2022-05-31 05:38:20|756.3|748.7|755.5|747.9|756.3|748.7|755.43|747.83|26
1653975510000|2022-05-31 05:38:30|755.89|748.29|756.07|748.47|756.11|748.51|755.89|748.29|15
1653975520000|2022-05-31 05:38:40|756.08|748.48|755.95|748.35|756.08|748.48|755.94|748.34|13
1653975530000|2022-05-31 05:38:50|755.98|748.38|756.1|748.5|756.32|748.72|755.96|748.36|21
1653975540000|2022-05-31 05:39:00|755.72|748.12|755.3|747.7|756.01|748.41|755.3|747.7|18
1653975550000|2022-05-31 05:39:10|755.29|747.69|754.78|747.18|755.29|747.69|754.78|747.18|7
1653975560000|2022-05-31 05:39:20|754.79|747.19|754.45|746.85|754.79|747.19|754.42|746.82|19
1653975570000|2022-05-31 05:39:30|754.47|746.87|754.91|747.31|754.97|747.37|754.47|746.87|13
1653975580000|2022-05-31 05:39:40|754.98|747.38|754.95|747.35|754.99|747.39|754.95|747.35|10
1653975590000|2022-05-31 05:39:50|754.98|747.38|754.9|747.3|755.05|747.45|754.9|747.3|16
1653975600000|2022-05-31 05:40:00|754.86|747.26|755.12|747.52|755.22|747.62|754.85|747.25|15
1653975610000|2022-05-31 05:40:10|755.13|747.53|755.07|747.47|755.14|747.54|755.07|747.47|10
1653975620000|2022-05-31 05:40:20|755.08|747.48|754.92|747.32|755.09|747.49|754.91|747.31|14
1653975630000|2022-05-31 05:40:30|754.9|747.3|754.92|747.32|754.92|747.32|754.9|747.3|7
1653975640000|2022-05-31 05:40:40|754.91|747.31|754.89|747.29|754.91|747.31|754.88|747.28|3
1653975650000|2022-05-31 05:40:50|754.88|747.28|754.91|747.31|754.92|747.32|754.88|747.28|9
1653975660000|2022-05-31 05:41:00|754.93|747.33|755.37|747.77|755.6|748|754.93|747.33|27
1653975670000|2022-05-31 05:41:10|755.38|747.78|755.52|747.92|755.59|747.99|755.38|747.78|12
1653975680000|2022-05-31 05:41:20|755.47|747.87|756.06|748.46|756.07|748.47|755.47|747.87|18
1653975690000|2022-05-31 05:41:30|756.08|748.48|756.09|748.49|756.11|748.51|755.92|748.32|17
1653975700000|2022-05-31 05:41:40|756.1|748.5|756.4|748.8|756.48|748.88|756.07|748.47|17
1653975710000|2022-05-31 05:41:50|756.41|748.81|756.5|748.9|756.5|748.9|756.28|748.68|18
1653975720000|2022-05-31 05:42:00|756.51|748.91|756.5|748.9|756.55|748.95|756.48|748.88|7
1653975730000|2022-05-31 05:42:10|756.4|748.8|756.27|748.67|756.42|748.82|756.27|748.67|11
1653975740000|2022-05-31 05:42:20|756.28|748.68|756.06|748.46|756.31|748.71|756.06|748.46|6
1653975750000|2022-05-31 05:42:30|756.09|748.49|755.93|748.33|756.09|748.49|755.88|748.28|9
1653975760000|2022-05-31 05:42:40|755.92|748.32|755.94|748.34|755.97|748.37|755.71|748.11|12
1653975770000|2022-05-31 05:42:50|755.95|748.35|755.53|747.93|755.95|748.35|755.53|747.93|14
1653975780000|2022-05-31 05:43:00|755.55|747.95|755.36|747.76|755.55|747.95|755.34|747.74|13
1653975790000|2022-05-31 05:43:10|755.32|747.72|755.18|747.58|755.35|747.75|755.18|747.58|7
1653975800000|2022-05-31 05:43:20|755.24|747.64|755.29|747.69|755.37|747.77|755.24|747.64|15
1653975810000|2022-05-31 05:43:30|755.3|747.7|755.27|747.67|755.33|747.73|755.27|747.67|4
1653975820000|2022-05-31 05:43:40|755.33|747.73|755.27|747.67|755.34|747.74|755.27|747.67|4
1653975830000|2022-05-31 05:43:50|755.28|747.68|755.3|747.7|755.3|747.7|755.27|747.67|5
1653975840000|2022-05-31 05:44:00|755.24|747.64|755.3|747.7|755.36|747.76|755.19|747.59|14
1653975850000|2022-05-31 05:44:10|755.29|747.69|755.94|748.34|755.94|748.34|755.23|747.63|23
1653975860000|2022-05-31 05:44:20|756.01|748.41|755.87|748.27|756.15|748.55|755.86|748.26|26
1653975870000|2022-05-31 05:44:30|755.86|748.26|755.8|748.2|755.91|748.31|755.77|748.17|7
1653975880000|2022-05-31 05:44:40|755.83|748.23|755.68|748.08|755.89|748.29|755.68|748.08|11
1653975890000|2022-05-31 05:44:50|755.82|748.22|755.34|747.74|755.87|748.27|755.34|747.74|14
1653975900000|2022-05-31 05:45:00|755.38|747.78|755.19|747.59|755.39|747.79|755.19|747.59|16
1653975910000|2022-05-31 05:45:10|755.2|747.6|755.2|747.6|755.2|747.6|755.19|747.59|3
1653975920000|2022-05-31 05:45:20|755.19|747.59|754.88|747.28|755.19|747.59|754.81|747.21|12
1653975930000|2022-05-31 05:45:30|754.58|746.98|754.46|746.86|754.58|746.98|754.44|746.84|10
1653975940000|2022-05-31 05:45:40|754.44|746.84|754.42|746.82|754.47|746.87|754.42|746.82|12
1653975950000|2022-05-31 05:45:50|754.29|746.69|754.78|747.18|754.78|747.18|754.29|746.69|23
1653975960000|2022-05-31 05:46:00|754.8|747.2|755.15|747.55|755.16|747.56|754.75|747.15|11
1653975970000|2022-05-31 05:46:10|755.14|747.54|755.32|747.72|755.33|747.73|755.14|747.54|10
1653975980000|2022-05-31 05:46:20|755.46|747.86|755.61|748.01|755.61|748.01|755.46|747.86|17
1653975990000|2022-05-31 05:46:30|755.62|748.02|755.57|747.97|755.62|748.02|755.55|747.95|4
1653976000000|2022-05-31 05:46:40|755.56|747.96|755.7|748.1|755.74|748.14|755.56|747.96|9
1653976010000|2022-05-31 05:46:50|755.66|748.06|756.03|748.43|756.05|748.45|755.66|748.06|11
1653976020000|2022-05-31 05:47:00|756.05|748.45|756.11|748.51|756.12|748.52|756.05|748.45|4
1653976030000|2022-05-31 05:47:10|756.26|748.66|756.84|749.24|756.9|749.3|756.26|748.66|22
1653976040000|2022-05-31 05:47:20|756.83|749.23|756.94|749.34|756.94|749.34|756.83|749.23|14
1653976050000|2022-05-31 05:47:30|756.96|749.36|757.42|749.82|757.5|749.9|756.96|749.36|17
1653976060000|2022-05-31 05:47:40|757.45|749.85|757.57|749.97|757.59|749.99|757.45|749.85|5
1653976070000|2022-05-31 05:47:50|757.6|750|757.57|749.97|757.61|750.01|757.5|749.9|7
1653976080000|2022-05-31 05:48:00|757.56|749.96|757.64|750.04|757.66|750.06|757.55|749.95|10
1653976090000|2022-05-31 05:48:10|757.57|749.97|758.2|750.6|758.55|750.95|757.57|749.97|21
1653976100000|2022-05-31 05:48:20|758.19|750.59|758.26|750.66|758.29|750.69|758.19|750.59|12
1653976110000|2022-05-31 05:48:30|758.29|750.69|758.26|750.66|758.29|750.69|758.26|750.66|2
1653976120000|2022-05-31 05:48:40|758.34|750.74|758.35|750.75|758.37|750.77|758.34|750.74|16
1653976130000|2022-05-31 05:48:50|758.37|750.77|758.43|750.83|758.49|750.89|758.22|750.62|15
1653976140000|2022-05-31 05:49:00|758.44|750.84|758.68|751.08|759.07|751.47|758.44|750.84|25
1653976150000|2022-05-31 05:49:10|758.69|751.09|758.67|751.07|759.08|751.48|758.66|751.06|20
1653976160000|2022-05-31 05:49:20|758.68|751.08|758.65|751.05|758.68|751.08|758.65|751.05|8
1653976170000|2022-05-31 05:49:30|758.66|751.06|758.64|751.04|758.68|751.08|758.64|751.04|11
1653976180000|2022-05-31 05:49:40|758.73|751.13|758.66|751.06|758.73|751.13|758.64|751.04|6
1653976190000|2022-05-31 05:49:50|758.77|751.17|759.22|751.62|759.22|751.62|758.77|751.17|16
1653976200000|2022-05-31 05:50:00|759.3|751.7|759.21|751.61|759.31|751.71|759.07|751.47|6
1653976210000|2022-05-31 05:50:10|759.22|751.62|760.11|752.51|760.24|752.64|759.22|751.62|25
1653976220000|2022-05-31 05:50:20|760.1|752.5|761.03|753.43|761.33|753.73|760.1|752.5|18
1653976230000|2022-05-31 05:50:30|761.02|753.42|763.25|755.65|763.25|755.65|761.02|753.42|17
1653976240000|2022-05-31 05:50:40|763.28|755.68|763.36|755.76|763.36|755.76|762.88|755.28|25
1653976250000|2022-05-31 05:50:50|763.22|755.62|763.59|755.99|764.51|756.91|763.22|755.62|38
1653976260000|2022-05-31 05:51:00|763.78|756.18|763.68|756.08|763.79|756.19|763.3|755.7|23
1653976270000|2022-05-31 05:51:10|763.64|756.04|763.26|755.66|763.7|756.1|763.18|755.58|15
1653976280000|2022-05-31 05:51:20|763.23|755.63|763.17|755.57|763.23|755.63|763.17|755.57|2
1653976290000|2022-05-31 05:51:30|763.16|755.56|762.4|754.8|763.16|755.56|762.4|754.8|15
1653976300000|2022-05-31 05:51:40|762.31|754.71|762.35|754.75|762.48|754.88|762.31|754.71|13
1653976310000|2022-05-31 05:51:50|762.36|754.76|762.34|754.74|762.43|754.83|762.34|754.74|14
1653976320000|2022-05-31 05:52:00|762.35|754.75|762.85|755.25|762.88|755.28|762.27|754.67|22
1653976330000|2022-05-31 05:52:10|762.86|755.26|762.88|755.28|763.02|755.42|762.86|755.26|15
1653976340000|2022-05-31 05:52:20|762.85|755.25|762.49|754.89|762.85|755.25|762.38|754.78|18
1653976350000|2022-05-31 05:52:30|762.48|754.88|762.33|754.73|762.53|754.93|762.33|754.73|19
1653976360000|2022-05-31 05:52:40|762.32|754.72|762.23|754.63|762.32|754.72|762.17|754.57|20
1653976370000|2022-05-31 05:52:50|762.22|754.62|762.2|754.6|762.24|754.64|762.2|754.6|5
1653976380000|2022-05-31 05:53:00|762.21|754.61|762.24|754.64|762.25|754.65|762.2|754.6|10
1653976390000|2022-05-31 05:53:10|762.1|754.5|762.61|755.01|762.65|755.05|762.04|754.44|25
1653976400000|2022-05-31 05:53:20|762.6|755|762.76|755.16|762.84|755.24|762.45|754.85|26
1653976410000|2022-05-31 05:53:30|762.77|755.17|762.98|755.38|762.98|755.38|762.76|755.16|12
1653976420000|2022-05-31 05:53:40|762.97|755.37|763.01|755.41|763.04|755.44|762.91|755.31|15
1653976430000|2022-05-31 05:53:50|763.02|755.42|763.06|755.46|763.23|755.63|763.02|755.42|13
1653976440000|2022-05-31 05:54:00|763.1|755.5|763.27|755.67|763.57|755.97|763.09|755.49|24
1653976450000|2022-05-31 05:54:10|763.24|755.64|763.21|755.61|763.27|755.67|763.2|755.6|13
1653976460000|2022-05-31 05:54:20|763.2|755.6|763.15|755.55|763.2|755.6|763.15|755.55|6
1653976470000|2022-05-31 05:54:30|763.16|755.56|763.02|755.42|763.16|755.56|763.01|755.41|15
1653976480000|2022-05-31 05:54:40|763.03|755.43|762.52|754.92|763.03|755.43|762.48|754.88|11
1653976490000|2022-05-31 05:54:50|762.51|754.91|762.21|754.61|762.53|754.93|762.19|754.59|11
1653976500000|2022-05-31 05:55:00|762.22|754.62|762.2|754.6|762.23|754.63|762.1|754.5|15
1653976510000|2022-05-31 05:55:10|762.22|754.62|762.8|755.2|762.87|755.27|762.2|754.6|14
1653976520000|2022-05-31 05:55:20|762.78|755.18|762.83|755.23|762.84|755.24|762.78|755.18|19
1653976540000|2022-05-31 05:55:40|762.98|755.38|762.92|755.32|762.99|755.39|762.92|755.32|4
1653976550000|2022-05-31 05:55:50|762.67|755.07|762.49|754.89|762.67|755.07|762.46|754.86|17
1653976560000|2022-05-31 05:56:00|762.46|754.86|762.44|754.84|762.51|754.91|762.4|754.8|10
1653976570000|2022-05-31 05:56:10|762.41|754.81|762.25|754.65|762.43|754.83|762.25|754.65|11
1653976580000|2022-05-31 05:56:20|762.24|754.64|762.26|754.66|762.26|754.66|762.23|754.63|4
1653976590000|2022-05-31 05:56:30|762.22|754.62|762.22|754.62|762.22|754.62|762.22|754.62|1
1653976600000|2022-05-31 05:56:40|762.21|754.61|761.95|754.35|762.21|754.61|761.87|754.27|6
1653976610000|2022-05-31 05:56:50|761.81|754.21|761.46|753.86|761.81|754.21|761.45|753.85|16
1653976620000|2022-05-31 05:57:00|761.47|753.87|761.43|753.83|761.57|753.97|761.43|753.83|13
1653976630000|2022-05-31 05:57:10|761.44|753.84|761.25|753.65|761.44|753.84|761.25|753.65|8
1653976640000|2022-05-31 05:57:20|761.24|753.64|761.11|753.51|761.27|753.67|761.11|753.51|13
1653976650000|2022-05-31 05:57:30|761.1|753.5|761|753.4|761.11|753.51|760.95|753.35|15
1653976660000|2022-05-31 05:57:40|761.03|753.43|760.97|753.37|761.03|753.43|760.97|753.37|10
1653976670000|2022-05-31 05:57:50|760.98|753.38|760.83|753.23|760.98|753.38|760.62|753.02|12
1653976680000|2022-05-31 05:58:00|760.84|753.24|760.88|753.28|760.89|753.29|760.84|753.24|6
1653976690000|2022-05-31 05:58:10|760.85|753.25|760.72|753.12|761.02|753.42|760.72|753.12|13
1653976700000|2022-05-31 05:58:20|760.62|753.02|760.86|753.26|760.87|753.27|760.61|753.01|10
1653976710000|2022-05-31 05:58:30|760.85|753.25|760.83|753.23|760.85|753.25|760.8|753.2|6
1653976720000|2022-05-31 05:58:40|760.86|753.26|760.85|753.25|760.86|753.26|760.84|753.24|3
1653976730000|2022-05-31 05:58:50|760.84|753.24|760.36|752.76|760.84|753.24|760.36|752.76|14
1653976740000|2022-05-31 05:59:00|760.34|752.74|760.33|752.73|760.34|752.74|760.32|752.72|9
1653976750000|2022-05-31 05:59:10|760.31|752.71|760.33|752.73|760.33|752.73|760.3|752.7|6
1653976760000|2022-05-31 05:59:20|760.27|752.67|759.41|751.81|760.27|752.67|759.41|751.81|16
1653976770000|2022-05-31 05:59:30|759.42|751.82|759.4|751.8|759.49|751.89|759.4|751.8|14
1653976780000|2022-05-31 05:59:40|759.39|751.79|758.38|750.78|759.39|751.79|758.38|750.78|18
1653976790000|2022-05-31 05:59:50|758.45|750.85|758.36|750.76|758.49|750.89|758.35|750.75|20
1653976800000|2022-05-31 06:00:00|758.28|750.68|758.42|750.82|758.46|750.86|758.25|750.65|21
1653976810000|2022-05-31 06:00:10|758.44|750.84|758.33|750.73|758.48|750.88|758.33|750.73|14
1653976820000|2022-05-31 06:00:20|758.31|750.71|758.27|750.67|758.41|750.81|758.27|750.67|16
1653976830000|2022-05-31 06:00:30|758.28|750.68|758.29|750.69|758.29|750.69|758.06|750.46|11
1653976840000|2022-05-31 06:00:40|758.25|750.65|758.58|750.98|758.58|750.98|758.22|750.62|15
1653976850000|2022-05-31 06:00:50|758.69|751.09|758.73|751.13|758.77|751.17|758.63|751.03|6
1653976860000|2022-05-31 06:01:00|758.83|751.23|758.73|751.13|758.83|751.23|758.72|751.12|4
1653976870000|2022-05-31 06:01:10|758.78|751.18|758.77|751.17|758.79|751.19|758.77|751.17|3
1653976880000|2022-05-31 06:01:20|758.79|751.19|758.94|751.34|758.95|751.35|758.79|751.19|11
1653976890000|2022-05-31 06:01:30|758.93|751.33|758.75|751.15|758.94|751.34|758.74|751.14|24
1653976900000|2022-05-31 06:01:40|758.74|751.14|758.78|751.18|758.82|751.22|758.74|751.14|6
1653976910000|2022-05-31 06:01:50|758.77|751.17|758.76|751.16|758.8|751.2|758.76|751.16|7
1653976920000|2022-05-31 06:02:00|758.78|751.18|758.36|750.76|758.78|751.18|758.32|750.72|13
1653976930000|2022-05-31 06:02:10|758.35|750.75|758.35|750.75|758.35|750.75|758.35|750.75|1
1653976940000|2022-05-31 06:02:20|758.31|750.71|758.02|750.42|758.31|750.71|757.96|750.36|11
1653976950000|2022-05-31 06:02:30|757.97|750.37|757.86|750.26|757.97|750.37|757.85|750.25|5
1653976960000|2022-05-31 06:02:40|757.85|750.25|757.37|749.77|757.94|750.34|757.37|749.77|14
1653976970000|2022-05-31 06:02:50|757.39|749.79|757.28|749.68|757.4|749.8|757.28|749.68|14
1653976980000|2022-05-31 06:03:00|757.24|749.64|757.05|749.45|757.24|749.64|756.98|749.38|21
1653976990000|2022-05-31 06:03:10|757.04|749.44|756.35|748.75|757.04|749.44|756.28|748.68|22
1653977000000|2022-05-31 06:03:20|756.33|748.73|756.26|748.66|756.33|748.73|756.25|748.65|10
1653977010000|2022-05-31 06:03:30|756.23|748.63|756.17|748.57|756.23|748.63|756.1|748.5|18
1653977020000|2022-05-31 06:03:40|756.1|748.5|757.51|749.91|757.51|749.91|756.1|748.5|25
1653977030000|2022-05-31 06:03:50|757.55|749.95|757.79|750.19|757.94|750.34|757.55|749.95|26
1653977040000|2022-05-31 06:04:00|757.84|750.24|757.31|749.71|757.88|750.28|757.29|749.69|24
1653977050000|2022-05-31 06:04:10|757.3|749.7|757.3|749.7|757.35|749.75|757.29|749.69|10
1653977060000|2022-05-31 06:04:20|757.32|749.72|757.25|749.65|757.32|749.72|757.18|749.58|7
1653977070000|2022-05-31 06:04:30|757.23|749.63|757.28|749.68|757.28|749.68|757.17|749.57|12
1653977080000|2022-05-31 06:04:40|757.43|749.83|757.54|749.94|757.62|750.02|757.34|749.74|24
1653977090000|2022-05-31 06:04:50|757.53|749.93|757.39|749.79|757.54|749.94|757.37|749.77|14
1653977100000|2022-05-31 06:05:00|757.37|749.77|756.74|749.14|757.37|749.77|756.73|749.13|21
1653977110000|2022-05-31 06:05:10|756.76|749.16|756.93|749.33|756.93|749.33|756.75|749.15|19
1653977120000|2022-05-31 06:05:20|756.94|749.34|756.91|749.31|756.94|749.34|756.89|749.29|9
1653977130000|2022-05-31 06:05:30|756.92|749.32|756.93|749.33|756.93|749.33|756.91|749.31|10
1653977150000|2022-05-31 06:05:50|756.92|749.32|756.8|749.2|756.93|749.33|756.8|749.2|8
1653977160000|2022-05-31 06:06:00|756.94|749.34|757.45|749.85|757.45|749.85|756.94|749.34|13
1653977170000|2022-05-31 06:06:10|757.46|749.86|757.19|749.59|757.46|749.86|757.18|749.58|9
1653977180000|2022-05-31 06:06:20|757.18|749.58|758.47|750.87|758.47|750.87|757.18|749.58|13
1653977190000|2022-05-31 06:06:30|758.34|750.74|757.94|750.34|758.66|751.06|757.81|750.21|26
1653977200000|2022-05-31 06:06:40|757.8|750.2|757.76|750.16|757.88|750.28|757.75|750.15|20
1653977210000|2022-05-31 06:06:50|757.75|750.15|757.74|750.14|757.79|750.19|757.67|750.07|15
1653977220000|2022-05-31 06:07:00|757.72|750.12|757.69|750.09|757.76|750.16|757.68|750.08|8
1653977230000|2022-05-31 06:07:10|757.68|750.08|757.67|750.07|757.73|750.13|757.65|750.05|12
1653977240000|2022-05-31 06:07:20|757.58|749.98|757.31|749.71|757.58|749.98|757.3|749.7|13
1653977250000|2022-05-31 06:07:30|757.3|749.7|757.22|749.62|757.3|749.7|757.07|749.47|15
1653977260000|2022-05-31 06:07:40|757.15|749.55|757.14|749.54|757.15|749.55|757.11|749.51|11
1653977270000|2022-05-31 06:07:50|757.15|749.55|757.23|749.63|757.23|749.63|757.15|749.55|3
1653977280000|2022-05-31 06:08:00|757.17|749.57|757.87|750.27|757.87|750.27|757.17|749.57|18
1653977290000|2022-05-31 06:08:10|757.83|750.23|757.84|750.24|757.87|750.27|757.8|750.2|7
1653977300000|2022-05-31 06:08:20|757.88|750.28|758.04|750.44|758.07|750.47|757.88|750.28|14
1653977310000|2022-05-31 06:08:30|758.01|750.41|758|750.4|758.03|750.43|757.87|750.27|16
1653977320000|2022-05-31 06:08:40|757.99|750.39|758.01|750.41|758.02|750.42|757.99|750.39|6
1653977330000|2022-05-31 06:08:50|758.05|750.45|758.01|750.41|758.14|750.54|757.98|750.38|10
1653977340000|2022-05-31 06:09:00|757.99|750.39|757.82|750.22|757.99|750.39|757.67|750.07|17
1653977350000|2022-05-31 06:09:10|757.83|750.23|757.91|750.31|757.91|750.31|757.83|750.23|10
1653977360000|2022-05-31 06:09:20|757.93|750.33|757.89|750.29|757.93|750.33|757.79|750.19|12
1653977370000|2022-05-31 06:09:30|757.98|750.38|758.11|750.51|758.13|750.53|757.9|750.3|15
1653977380000|2022-05-31 06:09:40|758.12|750.52|757.99|750.39|758.12|750.52|757.98|750.38|12
1653977390000|2022-05-31 06:09:50|758|750.4|758.01|750.41|758.01|750.41|757.99|750.39|3
1653977400000|2022-05-31 06:10:00|758.02|750.42|758.01|750.41|758.06|750.46|758.01|750.41|5
1653977410000|2022-05-31 06:10:10|758.42|750.82|758.8|751.2|758.82|751.22|758.42|750.82|22
1653977420000|2022-05-31 06:10:20|758.92|751.32|758.87|751.27|758.92|751.32|758.77|751.17|13
1653977430000|2022-05-31 06:10:30|758.88|751.28|758.75|751.15|758.88|751.28|758.71|751.11|15
1653977440000|2022-05-31 06:10:40|758.78|751.18|758.75|751.15|758.78|751.18|758.72|751.12|10
1653977450000|2022-05-31 06:10:50|758.99|751.39|759.39|751.79|759.46|751.86|758.82|751.22|18
1653977460000|2022-05-31 06:11:00|759.37|751.77|760.01|752.41|760.01|752.41|759.37|751.77|19
1653977470000|2022-05-31 06:11:10|759.98|752.38|760.23|752.63|760.27|752.67|759.98|752.38|13
1653977480000|2022-05-31 06:11:20|760.22|752.62|760.71|753.11|760.71|753.11|760.22|752.62|6
1653977490000|2022-05-31 06:11:30|760.73|753.13|760.72|753.12|760.73|753.13|760.67|753.07|6
1653977500000|2022-05-31 06:11:40|760.67|753.07|760.69|753.09|760.71|753.11|760.66|753.06|10
1653977510000|2022-05-31 06:11:50|760.68|753.08|760.68|753.08|760.69|753.09|760.67|753.07|7
1653977520000|2022-05-31 06:12:00|760.64|753.04|760.75|753.15|760.75|753.15|760.64|753.04|13
1653977530000|2022-05-31 06:12:10|760.76|753.16|760.81|753.21|761.26|753.66|760.76|753.16|11
1653977540000|2022-05-31 06:12:20|760.82|753.22|760.9|753.3|761.06|753.46|760.76|753.16|16
1653977550000|2022-05-31 06:12:30|760.92|753.32|761.28|753.68|761.54|753.94|760.89|753.29|16
1653977560000|2022-05-31 06:12:40|761.26|753.66|761.22|753.62|761.64|754.04|761.21|753.61|25
1653977570000|2022-05-31 06:12:50|761.24|753.64|761.24|753.64|761.24|753.64|761.22|753.62|5
1653977580000|2022-05-31 06:13:00|761.25|753.65|761.25|753.65|761.26|753.66|761.19|753.59|9
1653977590000|2022-05-31 06:13:10|761.22|753.62|761.06|753.46|761.22|753.62|761.05|753.45|10
1653977600000|2022-05-31 06:13:20|760.95|753.35|760.45|752.85|760.95|753.35|760.22|752.62|25
1653977610000|2022-05-31 06:13:30|760.51|752.91|760.74|753.14|760.77|753.17|760.49|752.89|15
1653977620000|2022-05-31 06:13:40|760.75|753.15|760.78|753.18|760.78|753.18|760.74|753.14|8
1653977630000|2022-05-31 06:13:50|760.79|753.19|760.97|753.37|760.97|753.37|760.75|753.15|5
1653977640000|2022-05-31 06:14:00|760.96|753.36|760.97|753.37|761.02|753.42|760.95|753.35|8
1653977670000|2022-05-31 06:14:30|761|753.4|760.88|753.28|761.05|753.45|760.63|753.03|13
1653977680000|2022-05-31 06:14:40|760.79|753.19|760.77|753.17|760.86|753.26|760.72|753.12|18
1653977690000|2022-05-31 06:14:50|760.78|753.18|760.62|753.02|760.8|753.2|760.61|753.01|12
1653977700000|2022-05-31 06:15:00|760.6|753|760.51|752.91|760.62|753.02|760.38|752.78|25
1653977710000|2022-05-31 06:15:10|760.54|752.94|760.36|752.76|760.56|752.96|760.36|752.76|15
1653977720000|2022-05-31 06:15:20|760.37|752.77|760.39|752.79|760.42|752.82|760.37|752.77|10
1653977730000|2022-05-31 06:15:30|760.4|752.8|760.65|753.05|760.65|753.05|760.39|752.79|9
1653977740000|2022-05-31 06:15:40|760.36|752.76|760.28|752.68|760.42|752.82|760.28|752.68|14
1653977750000|2022-05-31 06:15:50|760.3|752.7|760.22|752.62|760.31|752.71|760.22|752.62|14
1653977760000|2022-05-31 06:16:00|760.21|752.61|760.26|752.66|760.26|752.66|760.18|752.58|10
1653977770000|2022-05-31 06:16:10|760.25|752.65|759.42|751.82|760.26|752.66|759.42|751.82|20
1653977780000|2022-05-31 06:16:20|759.38|751.78|758.6|751|759.38|751.78|758.54|750.94|20
1653977790000|2022-05-31 06:16:30|758.59|750.99|757.97|750.37|758.62|751.02|757.89|750.29|19
1653977800000|2022-05-31 06:16:40|757.96|750.36|756.67|749.07|757.96|750.36|756.64|749.04|17
1653977810000|2022-05-31 06:16:50|757|749.4|755.93|748.33|757|749.4|755.93|748.33|25
1653977820000|2022-05-31 06:17:00|755.83|748.23|755.21|747.61|755.9|748.3|755.17|747.57|26
1653977830000|2022-05-31 06:17:10|755.19|747.59|754.23|746.63|755.19|747.59|754.23|746.63|28
1653977840000|2022-05-31 06:17:20|754.22|746.62|754.09|746.49|754.23|746.63|754.09|746.49|25
1653977850000|2022-05-31 06:17:30|754.06|746.46|754.18|746.58|754.18|746.58|753.93|746.33|20
1653977860000|2022-05-31 06:17:40|754.19|746.59|754.08|746.48|754.25|746.65|754.06|746.46|15
1653977870000|2022-05-31 06:17:50|754.09|746.49|754.02|746.42|754.09|746.49|754.02|746.42|17
1653977880000|2022-05-31 06:18:00|754.01|746.41|754.47|746.87|754.47|746.87|753.99|746.39|28
1653977890000|2022-05-31 06:18:10|754.62|747.02|754.68|747.08|754.73|747.13|754.62|747.02|19
1653977900000|2022-05-31 06:18:20|754.67|747.07|754.02|746.42|754.67|747.07|753.97|746.37|24
1653977910000|2022-05-31 06:18:30|753.94|746.34|753.86|746.26|753.94|746.34|753.86|746.26|13
1653977920000|2022-05-31 06:18:40|753.87|746.27|753.91|746.31|753.94|746.34|753.87|746.27|15
1653977930000|2022-05-31 06:18:50|753.95|746.35|753.09|745.49|753.96|746.36|753.07|745.47|21
1653977940000|2022-05-31 06:19:00|752.98|745.38|752.72|745.12|752.98|745.38|752.44|744.84|23
1653977950000|2022-05-31 06:19:10|752.74|745.14|752.87|745.27|752.89|745.29|752.67|745.07|22
1653977960000|2022-05-31 06:19:20|752.83|745.23|752.83|745.23|752.92|745.32|752.81|745.21|20
1653977970000|2022-05-31 06:19:30|752.82|745.22|752.81|745.21|752.85|745.25|752.81|745.21|12
1653977980000|2022-05-31 06:19:40|752.82|745.22|752.77|745.17|752.83|745.23|752.66|745.06|12
1653977990000|2022-05-31 06:19:50|752.75|745.15|753.14|745.54|753.18|745.58|752.7|745.1|21
1653978000000|2022-05-31 06:20:00|753.36|745.76|753.01|745.41|753.37|745.77|752.86|745.26|22
1653978010000|2022-05-31 06:20:10|753|745.4|752.78|745.18|753|745.4|752.77|745.17|14
1653978020000|2022-05-31 06:20:20|752.76|745.16|752.54|744.94|752.78|745.18|752.48|744.88|16
1653978030000|2022-05-31 06:20:30|752.38|744.78|752.75|745.15|752.76|745.16|752.35|744.75|25
1653978040000|2022-05-31 06:20:40|752.73|745.13|752.67|745.07|752.79|745.19|752.67|745.07|13
1653978050000|2022-05-31 06:20:50|752.68|745.08|752.83|745.23|752.86|745.26|752.59|744.99|17
1653978060000|2022-05-31 06:21:00|752.85|745.25|753.12|745.52|753.12|745.52|752.55|744.95|17
1653978070000|2022-05-31 06:21:10|753.16|745.56|752.96|745.36|753.16|745.56|752.81|745.21|20
1653978080000|2022-05-31 06:21:20|752.95|745.35|752.83|745.23|753.02|745.42|752.83|745.23|14
1653978090000|2022-05-31 06:21:30|752.8|745.2|752.31|744.71|752.83|745.23|752.31|744.71|20
1653978100000|2022-05-31 06:21:40|752.08|744.48|752.05|744.45|752.08|744.48|751.51|743.91|26
1653978110000|2022-05-31 06:21:50|752.03|744.43|752.04|744.44|752.14|744.54|752.02|744.42|15
1653978120000|2022-05-31 06:22:00|752.06|744.46|752.27|744.67|752.27|744.67|752.04|744.44|21
1653978130000|2022-05-31 06:22:10|752.41|744.81|752.72|745.12|752.74|745.14|752.41|744.81|14
1653978140000|2022-05-31 06:22:20|752.71|745.11|752.75|745.15|752.79|745.19|752.71|745.11|17
1653978150000|2022-05-31 06:22:30|752.76|745.16|752.71|745.11|752.79|745.19|752.39|744.79|23
1653978160000|2022-05-31 06:22:40|752.69|745.09|752.7|745.1|752.82|745.22|752.69|745.09|20
1653978170000|2022-05-31 06:22:50|752.69|745.09|752.5|744.9|752.69|745.09|752.5|744.9|5
1653978180000|2022-05-31 06:23:00|752.52|744.92|752.22|744.62|752.52|744.92|752.17|744.57|21
1653978190000|2022-05-31 06:23:10|752.23|744.63|752.16|744.56|752.24|744.64|752.15|744.55|6
1653978200000|2022-05-31 06:23:20|752.21|744.61|752.29|744.69|752.29|744.69|752.21|744.61|6
1653978210000|2022-05-31 06:23:30|752.3|744.7|752.62|745.02|752.62|745.02|752.3|744.7|23
1653978220000|2022-05-31 06:23:40|752.63|745.03|752.5|744.9|752.65|745.05|752.47|744.87|19
1653978230000|2022-05-31 06:23:50|752.51|744.91|752.62|745.02|752.66|745.06|752.47|744.87|17
1653978240000|2022-05-31 06:24:00|752.63|745.03|753.09|745.49|753.09|745.49|752.63|745.03|16
1653978250000|2022-05-31 06:24:10|753.1|745.5|752.96|745.36|753.11|745.51|752.96|745.36|15
1653978260000|2022-05-31 06:24:20|753.05|745.45|753.05|745.45|753.07|745.47|753.05|745.45|5
1653978270000|2022-05-31 06:24:30|753.06|745.46|753.03|745.43|753.07|745.47|753.02|745.42|9
1653978280000|2022-05-31 06:24:40|753.04|745.44|753.09|745.49|753.24|745.64|753.04|745.44|10
1653978290000|2022-05-31 06:24:50|753.1|745.5|753.31|745.71|753.31|745.71|753.1|745.5|15
1653978300000|2022-05-31 06:25:00|753.32|745.72|753.53|745.93|753.55|745.95|753.3|745.7|18
1653978310000|2022-05-31 06:25:10|753.57|745.97|753.72|746.12|753.75|746.15|753.57|745.97|18
1653978320000|2022-05-31 06:25:20|753.66|746.06|754.04|746.44|754.04|746.44|753.64|746.04|27
1653978330000|2022-05-31 06:25:30|754.03|746.43|753.88|746.28|754.04|746.44|753.61|746.01|11
1653978340000|2022-05-31 06:25:40|753.89|746.29|753.87|746.27|754.08|746.48|753.8|746.2|20
1653978350000|2022-05-31 06:25:50|753.88|746.28|753.78|746.18|753.96|746.36|753.78|746.18|9
1653978360000|2022-05-31 06:26:00|753.75|746.15|754.76|747.16|754.76|747.16|753.75|746.15|17
1653978370000|2022-05-31 06:26:10|754.8|747.2|755.81|748.21|755.81|748.21|754.8|747.2|17
1653978380000|2022-05-31 06:26:20|755.83|748.23|755.97|748.37|755.97|748.37|755.74|748.14|13
1653978390000|2022-05-31 06:26:30|755.93|748.33|755.92|748.32|755.94|748.34|755.84|748.24|15
1653978400000|2022-05-31 06:26:40|755.93|748.33|755.86|748.26|755.94|748.34|755.53|747.93|19
1653978410000|2022-05-31 06:26:50|755.7|748.1|755.2|747.6|755.7|748.1|755.15|747.55|26
1653978420000|2022-05-31 06:27:00|755.21|747.61|755.7|748.1|755.75|748.15|755.21|747.61|25
1653978430000|2022-05-31 06:27:10|755.78|748.18|755.91|748.31|755.91|748.31|755.72|748.12|11
1653978440000|2022-05-31 06:27:20|755.66|748.06|755.57|747.97|755.66|748.06|755.54|747.94|10
1653978450000|2022-05-31 06:27:30|755.61|748.01|755.64|748.04|755.64|748.04|755.61|748.01|3
1653978460000|2022-05-31 06:27:40|755.63|748.03|755.35|747.75|755.64|748.04|755.35|747.75|7
1653978470000|2022-05-31 06:27:50|755.37|747.77|755.4|747.8|755.41|747.81|755.37|747.77|7
1653978480000|2022-05-31 06:28:00|755.38|747.78|755.35|747.75|755.4|747.8|755.31|747.71|12
1653978490000|2022-05-31 06:28:10|755.36|747.76|755.36|747.76|755.37|747.77|755.36|747.76|3
1653978500000|2022-05-31 06:28:20|755.31|747.71|755.35|747.75|755.4|747.8|755.31|747.71|9
1653978510000|2022-05-31 06:28:30|755.37|747.77|754.55|746.95|755.38|747.78|754.55|746.95|18
1653978520000|2022-05-31 06:28:40|754.54|746.94|754.99|747.39|755.11|747.51|754.51|746.91|20
1653978530000|2022-05-31 06:28:50|754.96|747.36|754.98|747.38|754.98|747.38|754.94|747.34|12
1653978540000|2022-05-31 06:29:00|754.95|747.35|754.38|746.78|754.98|747.38|754.38|746.78|12
1653978550000|2022-05-31 06:29:10|754.36|746.76|754.74|747.14|754.96|747.36|754.36|746.76|29
1653978560000|2022-05-31 06:29:20|754.75|747.15|754.92|747.32|754.92|747.32|754.75|747.15|6
1653978570000|2022-05-31 06:29:30|755.02|747.42|755.35|747.75|755.35|747.75|754.93|747.33|13
1653978580000|2022-05-31 06:29:40|755.34|747.74|755.3|747.7|755.34|747.74|755.26|747.66|13
1653978590000|2022-05-31 06:29:50|755.32|747.72|755.32|747.72|755.34|747.74|755.31|747.71|6
1653978600000|2022-05-31 06:30:00|755.37|747.77|755.58|747.98|755.58|747.98|755.3|747.7|17
1653978610000|2022-05-31 06:30:10|755.59|747.99|755.6|748|755.64|748.04|755.46|747.86|13
1653978620000|2022-05-31 06:30:20|755.59|747.99|755.91|748.31|755.99|748.39|755.58|747.98|20
1653978630000|2022-05-31 06:30:30|755.92|748.32|756.05|748.45|756.05|748.45|755.79|748.19|6
1653978640000|2022-05-31 06:30:40|755.98|748.38|755.87|748.27|755.99|748.39|755.68|748.08|11
1653978650000|2022-05-31 06:30:50|755.69|748.09|755.68|748.08|755.69|748.09|755.68|748.08|4
1653978660000|2022-05-31 06:31:00|755.77|748.17|756.41|748.81|756.5|748.9|755.73|748.13|10
1653978670000|2022-05-31 06:31:10|756.42|748.82|756.28|748.68|756.5|748.9|756.19|748.59|16
1653978680000|2022-05-31 06:31:20|756.27|748.67|756.05|748.45|756.27|748.67|756.04|748.44|8
1653978690000|2022-05-31 06:31:30|756.04|748.44|756.05|748.45|756.05|748.45|756.01|748.41|5
1653978700000|2022-05-31 06:31:40|756.04|748.44|756.06|748.46|756.08|748.48|755.95|748.35|11
1653978710000|2022-05-31 06:31:50|755.96|748.36|755.5|747.9|755.99|748.39|755.45|747.85|12
1653978720000|2022-05-31 06:32:00|755.45|747.85|755.84|748.24|755.85|748.25|755.35|747.75|10
1653978730000|2022-05-31 06:32:10|755.82|748.22|755.87|748.27|755.91|748.31|755.82|748.22|13
1653978740000|2022-05-31 06:32:20|755.9|748.3|756.03|748.43|756.19|748.59|755.9|748.3|10
1653978750000|2022-05-31 06:32:30|756.04|748.44|756.47|748.87|756.52|748.92|756.03|748.43|10
1653978760000|2022-05-31 06:32:40|756.36|748.76|756.13|748.53|756.41|748.81|756.13|748.53|7
1653978770000|2022-05-31 06:32:50|756.12|748.52|756.09|748.49|756.13|748.53|756.08|748.48|7
1653978780000|2022-05-31 06:33:00|756.1|748.5|756.06|748.46|756.12|748.52|756.05|748.45|8
1653978790000|2022-05-31 06:33:10|756.07|748.47|756.06|748.46|756.08|748.48|756.06|748.46|5
1653978800000|2022-05-31 06:33:20|756.08|748.48|756.23|748.63|756.23|748.63|755.91|748.31|20
1653978810000|2022-05-31 06:33:30|756.13|748.53|756.02|748.42|756.13|748.53|755.93|748.33|17
1653978820000|2022-05-31 06:33:40|755.98|748.38|755.91|748.31|756.05|748.45|755.91|748.31|10
1653978830000|2022-05-31 06:33:50|755.72|748.12|755.3|747.7|755.72|748.12|755.3|747.7|17
1653978840000|2022-05-31 06:34:00|755.31|747.71|755.07|747.47|755.31|747.71|755.06|747.46|4
1653978850000|2022-05-31 06:34:10|755|747.4|755.37|747.77|755.44|747.84|755|747.4|12
1653978860000|2022-05-31 06:34:20|755.41|747.81|755.77|748.17|755.82|748.22|755.4|747.8|22
1653978870000|2022-05-31 06:34:30|755.81|748.21|755.76|748.16|755.81|748.21|755.76|748.16|4
1653978880000|2022-05-31 06:34:40|755.66|748.06|755.62|748.02|755.72|748.12|755.59|747.99|15
1653978890000|2022-05-31 06:34:50|755.63|748.03|755.75|748.15|755.75|748.15|755.55|747.95|18
1653978900000|2022-05-31 06:35:00|755.74|748.14|755.79|748.19|755.8|748.2|755.65|748.05|16
1653978910000|2022-05-31 06:35:10|755.76|748.16|754.46|746.86|755.87|748.27|754.46|746.86|20
1653978920000|2022-05-31 06:35:20|754.44|746.84|754.3|746.7|754.44|746.84|754.05|746.45|23
1653978930000|2022-05-31 06:35:30|754.35|746.75|754.1|746.5|754.35|746.75|754.1|746.5|17
1653978940000|2022-05-31 06:35:40|754.11|746.51|754.43|746.83|754.49|746.89|754.06|746.46|19
1653978950000|2022-05-31 06:35:50|754.52|746.92|754.38|746.78|754.52|746.92|754.23|746.63|17
1653978960000|2022-05-31 06:36:00|754.37|746.77|754.42|746.82|754.45|746.85|754.37|746.77|6
1653978970000|2022-05-31 06:36:10|754.41|746.81|754.32|746.72|754.42|746.82|754.32|746.72|10
1653978980000|2022-05-31 06:36:20|754.34|746.74|754.14|746.54|754.34|746.74|754.14|746.54|10
1653978990000|2022-05-31 06:36:30|754.15|746.55|754.13|746.53|754.15|746.55|754.13|746.53|2
1653979000000|2022-05-31 06:36:40|754.14|746.54|753.34|745.74|754.14|746.54|753.26|745.66|20
1653979010000|2022-05-31 06:36:50|753.26|745.66|752.63|745.03|753.28|745.68|752.63|745.03|20
1653979020000|2022-05-31 06:37:00|752.71|745.11|752.24|744.64|752.71|745.11|752.24|744.64|13
1653979030000|2022-05-31 06:37:10|752.28|744.68|752.2|744.6|752.29|744.69|752.18|744.58|18
1653979040000|2022-05-31 06:37:20|752.19|744.59|751.68|744.08|752.24|744.64|751.67|744.07|15
1653979050000|2022-05-31 06:37:30|752.17|744.57|752.19|744.59|752.24|744.64|752.17|744.57|10
1653979060000|2022-05-31 06:37:40|752.2|744.6|752.08|744.48|752.2|744.6|752.07|744.47|11
1653979070000|2022-05-31 06:37:50|752.12|744.52|751.24|743.64|752.12|744.52|751.18|743.58|26
1653979080000|2022-05-31 06:38:00|751.26|743.66|751.43|743.83|751.8|744.2|751.26|743.66|23
1653979090000|2022-05-31 06:38:10|751.42|743.82|751.16|743.56|751.43|743.83|751.16|743.56|17
1653979100000|2022-05-31 06:38:20|751.17|743.57|750.91|743.31|751.17|743.57|750.51|742.91|22
1653979110000|2022-05-31 06:38:30|750.92|743.32|750.35|742.75|750.94|743.34|750.34|742.74|25
1653979120000|2022-05-31 06:38:40|750.34|742.74|750.31|742.71|750.45|742.85|750.31|742.71|23
1653979130000|2022-05-31 06:38:50|750.28|742.68|750.25|742.65|750.28|742.68|750.24|742.64|13
1653979140000|2022-05-31 06:39:00|750.24|742.64|749.44|741.84|750.25|742.65|749.35|741.75|25
1653979150000|2022-05-31 06:39:10|749.41|741.81|749.31|741.71|749.9|742.3|749.3|741.7|26
1653979160000|2022-05-31 06:39:20|749.3|741.7|749.1|741.5|749.3|741.7|749.09|741.49|13
1653979170000|2022-05-31 06:39:30|749.13|741.53|748.88|741.28|749.14|741.54|748.88|741.28|22
1653979180000|2022-05-31 06:39:40|748.89|741.29|748.79|741.19|748.89|741.29|748.78|741.18|13
1653979190000|2022-05-31 06:39:50|748.78|741.18|748.84|741.24|748.84|741.24|748.29|740.69|26
1653979200000|2022-05-31 06:40:00|748.83|741.23|748.23|740.63|748.83|741.23|748.2|740.6|25
1653979210000|2022-05-31 06:40:10|748.25|740.65|748.64|741.04|748.72|741.12|748.25|740.65|27
1653979220000|2022-05-31 06:40:20|748.65|741.05|749.42|741.82|749.53|741.93|748.57|740.97|21
1653979230000|2022-05-31 06:40:30|749.43|741.83|749.69|742.09|749.88|742.28|749.41|741.81|24
1653979240000|2022-05-31 06:40:40|749.88|742.28|749.67|742.07|749.88|742.28|749.65|742.05|27
1653979250000|2022-05-31 06:40:50|749.63|742.03|749.55|741.95|749.68|742.08|749.55|741.95|22
1653979260000|2022-05-31 06:41:00|749.58|741.98|749.98|742.38|750.4|742.8|749.58|741.98|27
1653979270000|2022-05-31 06:41:10|749.95|742.35|749.16|741.56|750.03|742.43|749.14|741.54|21
1653979280000|2022-05-31 06:41:20|749.12|741.52|749.42|741.82|749.47|741.87|749.11|741.51|18
1653979290000|2022-05-31 06:41:30|749.43|741.83|749.22|741.62|749.44|741.84|749.21|741.61|19
1653979300000|2022-05-31 06:41:40|749.27|741.67|750.23|742.63|750.26|742.66|749.22|741.62|18
1653979310000|2022-05-31 06:41:50|750.27|742.67|749.6|742|750.27|742.67|749.55|741.95|17
1653979320000|2022-05-31 06:42:00|749.61|742.01|750.21|742.61|750.22|742.62|749.54|741.94|15
1653979330000|2022-05-31 06:42:10|750.18|742.58|750.19|742.59|750.19|742.59|750.09|742.49|19
1653979340000|2022-05-31 06:42:20|750.11|742.51|750.73|743.13|750.74|743.14|750.11|742.51|21
1653979350000|2022-05-31 06:42:30|750.68|743.08|750.74|743.14|750.84|743.24|750.62|743.02|23
1653979360000|2022-05-31 06:42:40|750.66|743.06|751.14|743.54|751.15|743.55|750.66|743.06|19
1653979370000|2022-05-31 06:42:50|751.28|743.68|751.71|744.11|751.85|744.25|751.24|743.64|35
1653979380000|2022-05-31 06:43:00|751.59|743.99|751.08|743.48|751.87|744.27|751.08|743.48|24
1653979390000|2022-05-31 06:43:10|751.09|743.49|751.46|743.86|751.55|743.95|750.96|743.36|21
1653979400000|2022-05-31 06:43:20|751.45|743.85|751.89|744.29|751.9|744.3|751.45|743.85|9
1653979410000|2022-05-31 06:43:30|751.93|744.33|752.57|744.97|752.57|744.97|751.93|744.33|22
1653979420000|2022-05-31 06:43:40|752.55|744.95|752.68|745.08|752.68|745.08|752.55|744.95|11
1653979430000|2022-05-31 06:43:50|752.66|745.06|752.64|745.04|752.69|745.09|752.51|744.91|22
1653979440000|2022-05-31 06:44:00|752.65|745.05|753.16|745.56|753.16|745.56|752.64|745.04|20
1653979450000|2022-05-31 06:44:10|753.29|745.69|753.06|745.46|753.54|745.94|753.05|745.45|24
1653979460000|2022-05-31 06:44:20|753.03|745.43|753.01|745.41|753.07|745.47|752.98|745.38|16
1653979470000|2022-05-31 06:44:30|753.02|745.42|753.03|745.43|753.05|745.45|753.01|745.41|11
1653979480000|2022-05-31 06:44:40|753.02|745.42|752.28|744.68|753.02|745.42|752.28|744.68|26
1653979490000|2022-05-31 06:44:50|752.27|744.67|752.24|744.64|752.32|744.72|752.19|744.59|13
1653979500000|2022-05-31 06:45:00|752.25|744.65|752.83|745.23|752.84|745.24|752.25|744.65|20
1653979510000|2022-05-31 06:45:10|752.84|745.24|753.3|745.7|753.4|745.8|752.69|745.09|24
1653979520000|2022-05-31 06:45:20|753.29|745.69|753.62|746.02|753.62|746.02|753.02|745.42|29
1653979530000|2022-05-31 06:45:30|753.61|746.01|753.04|745.44|753.66|746.06|753.01|745.41|26
1653979540000|2022-05-31 06:45:40|753.03|745.43|752.98|745.38|753.04|745.44|752.92|745.32|16
1653979550000|2022-05-31 06:45:50|753.02|745.42|753.02|745.42|753.03|745.43|753.01|745.41|13
1653979560000|2022-05-31 06:46:00|753.06|745.46|753.04|745.44|753.06|745.46|752.96|745.36|8
1653979570000|2022-05-31 06:46:10|753.05|745.45|753.09|745.49|753.09|745.49|753.03|745.43|5
1653979580000|2022-05-31 06:46:20|753.03|745.43|752.89|745.29|753.03|745.43|752.89|745.29|6
1653979590000|2022-05-31 06:46:30|752.91|745.31|752.93|745.33|752.98|745.38|752.89|745.29|9
1653979600000|2022-05-31 06:46:40|752.92|745.32|752.79|745.19|752.95|745.35|752.79|745.19|14
1653979610000|2022-05-31 06:46:50|752.8|745.2|752.8|745.2|752.81|745.21|752.76|745.16|7
1653979620000|2022-05-31 06:47:00|752.82|745.22|752.93|745.33|752.96|745.36|752.81|745.21|13
1653979630000|2022-05-31 06:47:10|752.92|745.32|752.81|745.21|752.92|745.32|752.78|745.18|19
1653979640000|2022-05-31 06:47:20|752.8|745.2|752.82|745.22|752.82|745.22|752.8|745.2|2
1653979650000|2022-05-31 06:47:30|752.83|745.23|752.63|745.03|752.83|745.23|752.62|745.02|7
1653979660000|2022-05-31 06:47:40|752.64|745.04|752.41|744.81|752.66|745.06|752.41|744.81|18
1653979670000|2022-05-31 06:47:50|752.64|745.04|752.72|745.12|752.75|745.15|752.5|744.9|18
1653979680000|2022-05-31 06:48:00|752.71|745.11|753.42|745.82|753.42|745.82|752.69|745.09|25
1653979690000|2022-05-31 06:48:10|753.37|745.77|752.94|745.34|753.37|745.77|752.75|745.15|17
1653979700000|2022-05-31 06:48:20|752.92|745.32|752.68|745.08|752.92|745.32|752.62|745.02|19
1653979710000|2022-05-31 06:48:30|752.65|745.05|751.28|743.68|752.69|745.09|751.28|743.68|24
1653979720000|2022-05-31 06:48:40|751.27|743.67|751.27|743.67|751.3|743.7|751.21|743.61|21
1653979730000|2022-05-31 06:48:50|751.26|743.66|750.93|743.33|751.28|743.68|750.93|743.33|13
1653979740000|2022-05-31 06:49:00|750.96|743.36|751.02|743.42|751.03|743.43|750.96|743.36|14
1653979750000|2022-05-31 06:49:10|751.04|743.44|751.01|743.41|751.06|743.46|750.99|743.39|15
1653979760000|2022-05-31 06:49:20|750.97|743.37|750.35|742.75|750.97|743.37|750.33|742.73|27
1653979770000|2022-05-31 06:49:30|750.4|742.8|749.99|742.39|750.4|742.8|749.99|742.39|16
1653979780000|2022-05-31 06:49:40|750.08|742.48|749.19|741.59|750.08|742.48|749.18|741.58|22
1653979790000|2022-05-31 06:49:50|749.2|741.6|749.37|741.77|749.37|741.77|749.19|741.59|14
1653979800000|2022-05-31 06:50:00|749.33|741.73|749.13|741.53|749.64|742.04|749.13|741.53|21
1653979810000|2022-05-31 06:50:10|748.73|741.13|748.87|741.27|748.87|741.27|748.18|740.58|28
1653979820000|2022-05-31 06:50:20|748.82|741.22|748.21|740.61|748.98|741.38|748.17|740.57|23
1653979830000|2022-05-31 06:50:30|748.2|740.6|748.56|740.96|748.56|740.96|748.2|740.6|14
1653979840000|2022-05-31 06:50:40|748.57|740.97|748.3|740.7|748.57|740.97|748.3|740.7|23
1653979850000|2022-05-31 06:50:50|748.31|740.71|748.55|740.95|748.61|741.01|748.3|740.7|22
1653979860000|2022-05-31 06:51:00|748.59|740.99|748.62|741.02|748.62|741.02|748.18|740.58|23
1653979870000|2022-05-31 06:51:10|748.63|741.03|749.31|741.71|749.38|741.78|748.61|741.01|23
1653979880000|2022-05-31 06:51:20|749.32|741.72|749.28|741.68|749.4|741.8|749.11|741.51|19
1653979890000|2022-05-31 06:51:30|749.29|741.69|749.56|741.96|749.69|742.09|749.22|741.62|19
1653979900000|2022-05-31 06:51:40|749.6|742|749.57|741.97|749.65|742.05|749.53|741.93|17
1653979910000|2022-05-31 06:51:50|749.56|741.96|749.18|741.58|749.57|741.97|749.18|741.58|23
1653979920000|2022-05-31 06:52:00|749.39|741.79|749.17|741.57|749.49|741.89|749.16|741.56|31
1653979930000|2022-05-31 06:52:10|749.18|741.58|749.47|741.87|749.47|741.87|749.18|741.58|14
1653979940000|2022-05-31 06:52:20|749.48|741.88|749.32|741.72|749.51|741.91|749.32|741.72|23
1653979950000|2022-05-31 06:52:30|749.33|741.73|749.31|741.71|749.33|741.73|749.31|741.71|2
1653979960000|2022-05-31 06:52:40|749.39|741.79|749.39|741.79|749.4|741.8|749.39|741.79|3
1653979970000|2022-05-31 06:52:50|749.21|741.61|748.96|741.36|749.24|741.64|748.96|741.36|19
1653979980000|2022-05-31 06:53:00|748.87|741.27|748.3|740.7|748.91|741.31|748.3|740.7|13
1653979990000|2022-05-31 06:53:10|748.34|740.74|748.19|740.59|748.34|740.74|748.18|740.58|13
1653980000000|2022-05-31 06:53:20|748.18|740.58|746.6|739|748.18|740.58|746.59|738.99|18
1653980010000|2022-05-31 06:53:30|746.61|739.01|746.81|739.21|747.21|739.61|746.52|738.92|20
1653980020000|2022-05-31 06:53:40|746.8|739.2|747.44|739.84|747.44|739.84|746.8|739.2|19
1653980030000|2022-05-31 06:53:50|747.42|739.82|747.16|739.56|747.72|740.12|747.12|739.52|16
1653980040000|2022-05-31 06:54:00|747.13|739.53|746.84|739.24|747.17|739.57|746.76|739.16|23
1653980050000|2022-05-31 06:54:10|746.82|739.22|746.81|739.21|746.84|739.24|746.81|739.21|12
1653980060000|2022-05-31 06:54:20|746.8|739.2|746.83|739.23|746.83|739.23|746.66|739.06|15
1653980070000|2022-05-31 06:54:30|746.82|739.22|746.78|739.18|746.85|739.25|746.76|739.16|14
1653980080000|2022-05-31 06:54:40|746.77|739.17|746.51|738.91|746.85|739.25|746.42|738.82|18
1653980090000|2022-05-31 06:54:50|746.5|738.9|745.78|738.18|746.59|738.99|745.78|738.18|26
1653980100000|2022-05-31 06:55:00|745.73|738.13|745.44|737.84|745.84|738.24|745.43|737.83|31
1653980110000|2022-05-31 06:55:10|745.77|738.17|746.48|738.88|746.57|738.97|745.75|738.15|33
1653980120000|2022-05-31 06:55:20|746.43|738.83|746.19|738.59|746.57|738.97|746.18|738.58|20
1653980130000|2022-05-31 06:55:30|746.01|738.41|745.72|738.12|746.06|738.46|745.65|738.05|22
1653980140000|2022-05-31 06:55:40|745.68|738.08|745.66|738.06|745.99|738.39|745.66|738.06|17
1653980150000|2022-05-31 06:55:50|745.63|738.03|745.63|738.03|745.83|738.23|745.62|738.02|9
1653980160000|2022-05-31 06:56:00|745.83|738.23|745.74|738.14|746.05|738.45|745.48|737.88|23
1653980170000|2022-05-31 06:56:10|745.73|738.13|745.8|738.2|745.82|738.22|745.71|738.11|18
1653980180000|2022-05-31 06:56:20|745.89|738.29|746.49|738.89|746.59|738.99|745.72|738.12|27
1653980190000|2022-05-31 06:56:30|746.52|738.92|747.36|739.76|747.51|739.91|746.52|738.92|19
1653980200000|2022-05-31 06:56:40|747.52|739.92|747.21|739.61|747.63|740.03|747.12|739.52|10
1653980210000|2022-05-31 06:56:50|747.2|739.6|747.14|739.54|747.21|739.61|747.12|739.52|14
1653980220000|2022-05-31 06:57:00|747.15|739.55|747.21|739.61|747.21|739.61|747.07|739.47|12
1653980230000|2022-05-31 06:57:10|747.22|739.62|747.54|739.94|747.57|739.97|747.22|739.62|18
1653980240000|2022-05-31 06:57:20|747.5|739.9|747.82|740.22|747.82|740.22|747.37|739.77|8
1653980250000|2022-05-31 06:57:30|747.84|740.24|747.85|740.25|747.85|740.25|747.79|740.19|13
1653980260000|2022-05-31 06:57:40|747.83|740.23|747.58|739.98|747.83|740.23|747.58|739.98|6
1653980270000|2022-05-31 06:57:50|747.66|740.06|747.62|740.02|747.66|740.06|747.58|739.98|7
1653980280000|2022-05-31 06:58:00|747.63|740.03|748.29|740.69|748.29|740.69|747.47|739.87|16
1653980290000|2022-05-31 06:58:10|748.3|740.7|748.32|740.72|748.36|740.76|748.25|740.65|19
1653980300000|2022-05-31 06:58:20|748.33|740.73|748.27|740.67|748.33|740.73|748.25|740.65|17
1653980310000|2022-05-31 06:58:30|748.28|740.68|748.24|740.64|748.31|740.71|748.2|740.6|19
1653980320000|2022-05-31 06:58:40|748.25|740.65|748.52|740.92|748.52|740.92|748.2|740.6|17
1653980330000|2022-05-31 06:58:50|748.53|740.93|748.53|740.93|748.55|740.95|748.48|740.88|7
1653980340000|2022-05-31 06:59:00|748.54|740.94|748.51|740.91|748.96|741.36|748.16|740.56|29
1653980350000|2022-05-31 06:59:10|748.47|740.87|748.52|740.92|748.52|740.92|748.39|740.79|17
1653980360000|2022-05-31 06:59:20|748.53|740.93|748.28|740.68|748.55|740.95|748.26|740.66|17
1653980370000|2022-05-31 06:59:30|748.31|740.71|748.24|740.64|748.32|740.72|748.18|740.58|13
1653980380000|2022-05-31 06:59:40|748.23|740.63|747.99|740.39|748.28|740.68|747.98|740.38|20
1653980390000|2022-05-31 06:59:50|748|740.4|748.08|740.48|748.11|740.51|747.99|740.39|10
1653980400000|2022-05-31 07:00:00|748.17|740.57|747.51|739.91|748.47|740.87|747.51|739.91|28
1653980410000|2022-05-31 07:00:10|747.43|739.83|746.93|739.33|747.43|739.83|746.58|738.98|26
1653980420000|2022-05-31 07:00:20|747.1|739.5|748.01|740.41|748.01|740.41|747|739.4|25
1653980430000|2022-05-31 07:00:30|748.03|740.43|748.55|740.95|748.58|740.98|747.88|740.28|21
1653980440000|2022-05-31 07:00:40|748.54|740.94|748.47|740.87|748.54|740.94|748.46|740.86|12
1653980450000|2022-05-31 07:00:50|748.46|740.86|748.67|741.07|748.68|741.08|748.44|740.84|7
1653980460000|2022-05-31 07:01:00|748.68|741.08|748.52|740.92|748.78|741.18|748.52|740.92|18
1653980470000|2022-05-31 07:01:10|748.53|740.93|748.74|741.14|748.74|741.14|748.51|740.91|13
1653980480000|2022-05-31 07:01:20|748.69|741.09|748.61|741.01|749.13|741.53|748.59|740.99|16
1653980490000|2022-05-31 07:01:30|748.66|741.06|748.66|741.06|748.69|741.09|748.52|740.92|19
1653980500000|2022-05-31 07:01:40|748.67|741.07|748.23|740.63|748.67|741.07|748.23|740.63|22
1653980510000|2022-05-31 07:01:50|748.22|740.62|747.34|739.74|748.22|740.62|747.34|739.74|19
1653980520000|2022-05-31 07:02:00|747.33|739.73|747.79|740.19|747.81|740.21|747.29|739.69|18
1653980530000|2022-05-31 07:02:10|747.77|740.17|747.23|739.63|747.77|740.17|747.15|739.55|20
1653980540000|2022-05-31 07:02:20|747.19|739.59|747.1|739.5|747.25|739.65|747.01|739.41|29
1653980550000|2022-05-31 07:02:30|747.09|739.49|747.45|739.85|747.6|740|747.09|739.49|16
1653980560000|2022-05-31 07:02:40|747.44|739.84|747.43|739.83|747.52|739.92|747.41|739.81|14
1653980570000|2022-05-31 07:02:50|747.44|739.84|747.14|739.54|747.51|739.91|747.14|739.54|17
1653980580000|2022-05-31 07:03:00|747.15|739.55|747.21|739.61|747.22|739.62|747.06|739.46|21
1653980590000|2022-05-31 07:03:10|747.22|739.62|747.16|739.56|747.22|739.62|747.16|739.56|6
1653980600000|2022-05-31 07:03:20|747.17|739.57|747.24|739.64|747.24|739.64|747.17|739.57|9
1653980610000|2022-05-31 07:03:30|747.23|739.63|747.08|739.48|747.24|739.64|747.08|739.48|4
1653980620000|2022-05-31 07:03:40|747.09|739.49|747.74|740.14|747.77|740.17|747.09|739.49|15
1653980630000|2022-05-31 07:03:50|747.68|740.08|747.78|740.18|747.84|740.24|747.68|740.08|15
1653980640000|2022-05-31 07:04:00|747.76|740.16|747.52|739.92|747.77|740.17|747.5|739.9|21
1653980650000|2022-05-31 07:04:10|747.53|739.93|747.14|739.54|747.73|740.13|746.92|739.32|27
1653980660000|2022-05-31 07:04:20|747.18|739.58|747.59|739.99|747.63|740.03|747.18|739.58|25
1653980670000|2022-05-31 07:04:30|747.6|740|748.39|740.79|748.44|740.84|747.6|740|19
1653980680000|2022-05-31 07:04:40|748.38|740.78|747.36|739.76|748.46|740.86|747.36|739.76|22
1653980690000|2022-05-31 07:04:50|747.38|739.78|747.62|740.02|747.65|740.05|747.38|739.78|19
1653980700000|2022-05-31 07:05:00|747.63|740.03|747.81|740.21|747.82|740.22|747.55|739.95|12
1653980710000|2022-05-31 07:05:10|747.8|740.2|747.78|740.18|747.86|740.26|747.66|740.06|18
1653980720000|2022-05-31 07:05:20|747.79|740.19|747.7|740.1|747.86|740.26|747.7|740.1|11
1653980730000|2022-05-31 07:05:30|747.74|740.14|747.7|740.1|748|740.4|747.69|740.09|17
1653980740000|2022-05-31 07:05:40|747.68|740.08|747.87|740.27|747.88|740.28|747.68|740.08|9
1653980750000|2022-05-31 07:05:50|747.86|740.26|747.8|740.2|747.86|740.26|747.79|740.19|11
1653980760000|2022-05-31 07:06:00|747.81|740.21|747.92|740.32|747.93|740.33|747.8|740.2|14
1653980770000|2022-05-31 07:06:10|747.94|740.34|747.91|740.31|747.99|740.39|747.87|740.27|19
1653980780000|2022-05-31 07:06:20|747.92|740.32|747.83|740.23|747.94|740.34|747.81|740.21|17
1653980790000|2022-05-31 07:06:30|747.84|740.24|747.84|740.24|747.84|740.24|747.84|740.24|1
1653980800000|2022-05-31 07:06:40|747.85|740.25|747.86|740.26|747.92|740.32|747.76|740.16|17
1653980810000|2022-05-31 07:06:50|747.85|740.25|747.8|740.2|748.05|740.45|747.78|740.18|18
1653980820000|2022-05-31 07:07:00|747.72|740.12|747.33|739.73|747.72|740.12|747.33|739.73|15
1653980830000|2022-05-31 07:07:10|747.32|739.72|747.16|739.56|747.32|739.72|746.98|739.38|16
1653980840000|2022-05-31 07:07:20|747.11|739.51|747.03|739.43|747.11|739.51|746.98|739.38|16
1653980850000|2022-05-31 07:07:30|747.04|739.44|747.04|739.44|747.21|739.61|747.01|739.41|7
1653980860000|2022-05-31 07:07:40|747.06|739.46|747.22|739.62|747.23|739.63|747.06|739.46|4
1653980870000|2022-05-31 07:07:50|747.23|739.63|747.19|739.59|747.24|739.64|747.07|739.47|9
1653980880000|2022-05-31 07:08:00|747.23|739.63|747.4|739.8|747.42|739.82|747.22|739.62|12
1653980890000|2022-05-31 07:08:10|747.41|739.81|747.32|739.72|747.41|739.81|747.27|739.67|9
1653980900000|2022-05-31 07:08:20|747.33|739.73|747.76|740.16|747.76|740.16|747.25|739.65|11
1653980910000|2022-05-31 07:08:30|747.77|740.17|747.72|740.12|747.77|740.17|747.69|740.09|12
1653980920000|2022-05-31 07:08:40|747.73|740.13|747.82|740.22|747.82|740.22|747.71|740.11|4
1653980930000|2022-05-31 07:08:50|747.83|740.23|747.75|740.15|747.83|740.23|747.73|740.13|4
1653980940000|2022-05-31 07:09:00|747.78|740.18|747.72|740.12|747.78|740.18|747.72|740.12|8
1653980950000|2022-05-31 07:09:10|747.75|740.15|747.85|740.25|747.87|740.27|747.71|740.11|12
1653980960000|2022-05-31 07:09:20|747.84|740.24|747.84|740.24|747.84|740.24|747.84|740.24|1
1653980970000|2022-05-31 07:09:30|747.81|740.21|747.4|739.8|747.81|740.21|747.37|739.77|9
1653980980000|2022-05-31 07:09:40|747.39|739.79|747.39|739.79|747.4|739.8|747.38|739.78|7
1653980990000|2022-05-31 07:09:50|747.37|739.77|747.65|740.05|747.7|740.1|747.18|739.58|17
1653981000000|2022-05-31 07:10:00|747.72|740.12|747.74|740.14|747.76|740.16|747.54|739.94|14
1653981010000|2022-05-31 07:10:10|747.76|740.16|747.79|740.19|747.79|740.19|747.74|740.14|6
1653981020000|2022-05-31 07:10:20|747.89|740.29|747.88|740.28|747.93|740.33|747.88|740.28|11
1653981030000|2022-05-31 07:10:30|747.67|740.07|747.91|740.31|747.91|740.31|747.67|740.07|5
1653981040000|2022-05-31 07:10:40|747.92|740.32|747.92|740.32|747.94|740.34|747.9|740.3|9
1653981050000|2022-05-31 07:10:50|748.03|740.43|747.99|740.39|748.03|740.43|747.99|740.39|6
1653981060000|2022-05-31 07:11:00|748|740.4|747.99|740.39|748|740.4|747.26|739.66|24
1653981070000|2022-05-31 07:11:10|748.01|740.41|747.99|740.39|748.01|740.41|747.78|740.18|16
1653981080000|2022-05-31 07:11:20|748|740.4|748.05|740.45|748.05|740.45|747.99|740.39|7
1653981090000|2022-05-31 07:11:30|748.04|740.44|747.9|740.3|748.05|740.45|747.88|740.28|17
1653981100000|2022-05-31 07:11:40|747.89|740.29|747.84|740.24|747.89|740.29|747.84|740.24|5
1653981110000|2022-05-31 07:11:50|747.86|740.26|747.85|740.25|747.87|740.27|747.84|740.24|4
1653981120000|2022-05-31 07:12:00|747.88|740.28|747.85|740.25|747.88|740.28|747.85|740.25|4
1653981130000|2022-05-31 07:12:10|747.88|740.28|747.88|740.28|747.93|740.33|747.83|740.23|12
1653981140000|2022-05-31 07:12:20|747.91|740.31|747.87|740.27|747.91|740.31|747.87|740.27|4
1653981150000|2022-05-31 07:12:30|747.91|740.31|747.33|739.73|747.91|740.31|747.28|739.68|31
1653981160000|2022-05-31 07:12:40|747.31|739.71|747.1|739.5|747.34|739.74|747.04|739.44|12
1653981170000|2022-05-31 07:12:50|747.11|739.51|747.04|739.44|747.11|739.51|747.04|739.44|4
1653981180000|2022-05-31 07:13:00|747.05|739.45|746.9|739.3|747.08|739.48|746.87|739.27|17
1653981190000|2022-05-31 07:13:10|746.91|739.31|746.92|739.32|746.93|739.33|746.88|739.28|8
1653981200000|2022-05-31 07:13:20|746.93|739.33|746.75|739.15|746.96|739.36|746.75|739.15|7
1653981210000|2022-05-31 07:13:30|746.7|739.1|746.68|739.08|746.76|739.16|746.61|739.01|12
1653981220000|2022-05-31 07:13:40|746.64|739.04|746.72|739.12|746.78|739.18|746.6|739|19
1653981230000|2022-05-31 07:13:50|746.73|739.13|746.65|739.05|746.73|739.13|746.64|739.04|8
1653981240000|2022-05-31 07:14:00|746.64|739.04|746.72|739.12|746.73|739.13|746.64|739.04|8
1653981250000|2022-05-31 07:14:10|746.73|739.13|746.87|739.27|746.87|739.27|746.73|739.13|7
1653981260000|2022-05-31 07:14:20|746.83|739.23|747.52|739.92|747.54|739.94|746.83|739.23|17
1653981270000|2022-05-31 07:14:30|747.53|739.93|748.39|740.79|748.39|740.79|747.53|739.93|14
1653981280000|2022-05-31 07:14:40|748.4|740.8|747.83|740.23|748.47|740.87|747.75|740.15|27
1653981290000|2022-05-31 07:14:50|747.76|740.16|747.86|740.26|747.94|740.34|747.76|740.16|9
1653981300000|2022-05-31 07:15:00|747.87|740.27|748.07|740.47|748.49|740.89|747.8|740.2|21
1653981310000|2022-05-31 07:15:10|748.06|740.46|748.29|740.69|748.29|740.69|748.06|740.46|12
1653981320000|2022-05-31 07:15:20|748.3|740.7|748.27|740.67|748.35|740.75|748.27|740.67|7
1653981330000|2022-05-31 07:15:30|748.31|740.71|748.46|740.86|748.51|740.91|748.31|740.71|8
1653981340000|2022-05-31 07:15:40|748.43|740.83|748.11|740.51|748.43|740.83|748.11|740.51|11
1653981350000|2022-05-31 07:15:50|748.12|740.52|748.22|740.62|748.22|740.62|748.12|740.52|11
1653981360000|2022-05-31 07:16:00|748.19|740.59|748.12|740.52|748.19|740.59|747.98|740.38|21
1653981370000|2022-05-31 07:16:10|748.13|740.53|748.06|740.46|748.16|740.56|748.06|740.46|11
1653981380000|2022-05-31 07:16:20|748.03|740.43|747.91|740.31|748.03|740.43|747.88|740.28|5
1653981390000|2022-05-31 07:16:30|747.89|740.29|747.85|740.25|747.9|740.3|747.85|740.25|8
1653981400000|2022-05-31 07:16:40|747.83|740.23|747.23|739.63|747.83|740.23|747.23|739.63|10
1653981410000|2022-05-31 07:16:50|747.29|739.69|747.07|739.47|747.3|739.7|747.07|739.47|16
1653981420000|2022-05-31 07:17:00|747.04|739.44|747.06|739.46|747.11|739.51|747.04|739.44|11
1653981430000|2022-05-31 07:17:10|746.97|739.37|746.28|738.68|746.97|739.37|746.28|738.68|18
1653981440000|2022-05-31 07:17:20|746.29|738.69|746.62|739.02|746.62|739.02|746.25|738.65|15
1653981450000|2022-05-31 07:17:30|746.63|739.03|746.74|739.14|746.79|739.19|746.6|739|15
1653981460000|2022-05-31 07:17:40|746.79|739.19|746.8|739.2|746.8|739.2|746.79|739.19|2
1653981470000|2022-05-31 07:17:50|746.75|739.15|746.69|739.09|746.8|739.2|746.67|739.07|12
1653981480000|2022-05-31 07:18:00|746.68|739.08|746.31|738.71|746.68|739.08|746.23|738.63|15
1653981490000|2022-05-31 07:18:10|746.23|738.63|746.02|738.42|746.27|738.67|745.99|738.39|14
1653981500000|2022-05-31 07:18:20|746.14|738.54|745.98|738.38|746.14|738.54|745.96|738.36|15
1653981510000|2022-05-31 07:18:30|746.14|738.54|746|738.4|746.14|738.54|745.99|738.39|9
1653981520000|2022-05-31 07:18:40|745.69|738.09|745.84|738.24|745.84|738.24|745.34|737.74|19
1653981530000|2022-05-31 07:18:50|745.87|738.27|745.96|738.36|746.03|738.43|745.87|738.27|11
1653981540000|2022-05-31 07:19:00|745.95|738.35|746.48|738.88|746.48|738.88|745.94|738.34|20
1653981550000|2022-05-31 07:19:10|746.49|738.89|746.7|739.1|746.7|739.1|746.43|738.83|16
1653981560000|2022-05-31 07:19:20|746.71|739.11|746.61|739.01|746.72|739.12|746.59|738.99|10
1653981570000|2022-05-31 07:19:30|746.62|739.02|746.66|739.06|746.66|739.06|746.61|739.01|10
1653981580000|2022-05-31 07:19:40|746.67|739.07|746.21|738.61|746.67|739.07|746.15|738.55|17
1653981590000|2022-05-31 07:19:50|746.22|738.62|746.2|738.6|746.27|738.67|746.15|738.55|15
1653981600000|2022-05-31 07:20:00|746.16|738.56|746.09|738.49|746.2|738.6|746.08|738.48|10
1653981610000|2022-05-31 07:20:10|746.08|738.48|746.51|738.91|746.55|738.95|746.08|738.48|14
1653981620000|2022-05-31 07:20:20|746.52|738.92|746.47|738.87|746.52|738.92|746.4|738.8|6
1653981630000|2022-05-31 07:20:30|746.52|738.92|746.65|739.05|746.68|739.08|746.46|738.86|9
1653981640000|2022-05-31 07:20:40|746.66|739.06|746.64|739.04|746.77|739.17|746.6|739|12
1653981650000|2022-05-31 07:20:50|746.62|739.02|746.56|738.96|746.62|739.02|746.56|738.96|3
1653981660000|2022-05-31 07:21:00|746.57|738.97|747.98|740.38|747.98|740.38|746.57|738.97|27
1653981670000|2022-05-31 07:21:10|747.99|740.39|748|740.4|748.18|740.58|747.67|740.07|21
1653981680000|2022-05-31 07:21:20|748.05|740.45|748.64|741.04|748.67|741.07|748.05|740.45|25
1653981690000|2022-05-31 07:21:30|748.52|740.92|748.73|741.13|748.73|741.13|748.51|740.91|4
1653981700000|2022-05-31 07:21:40|748.69|741.09|748.84|741.24|748.97|741.37|748.69|741.09|21
1653981710000|2022-05-31 07:21:50|748.85|741.25|748.81|741.21|748.85|741.25|748.81|741.21|7
1653981720000|2022-05-31 07:22:00|748.79|741.19|748.55|740.95|748.79|741.19|748.55|740.95|8
1653981730000|2022-05-31 07:22:10|748.51|740.91|748.65|741.05|748.68|741.08|748.51|740.91|9
1653981740000|2022-05-31 07:22:20|748.51|740.91|748.14|740.54|748.51|740.91|748.13|740.53|11
1653981750000|2022-05-31 07:22:30|748.15|740.55|748.09|740.49|748.19|740.59|748.08|740.48|12
1653981760000|2022-05-31 07:22:40|748.1|740.5|748.09|740.49|748.11|740.51|748.08|740.48|4
1653981770000|2022-05-31 07:22:50|747.96|740.36|747.91|740.31|747.97|740.37|747.91|740.31|12
1653981780000|2022-05-31 07:23:00|747.92|740.32|748.56|740.96|748.56|740.96|747.83|740.23|23
1653981790000|2022-05-31 07:23:10|748.54|740.94|748.07|740.47|748.54|740.94|747.81|740.21|24
1653981800000|2022-05-31 07:23:20|748.08|740.48|748.28|740.68|748.28|740.68|748.06|740.46|13
1653981810000|2022-05-31 07:23:30|748.26|740.66|748.1|740.5|748.26|740.66|748.09|740.49|12
1653981820000|2022-05-31 07:23:40|748.09|740.49|747.97|740.37|748.1|740.5|747.95|740.35|9
1653981830000|2022-05-31 07:23:50|747.96|740.36|747.2|739.6|748.01|740.41|747.19|739.59|14
1653981840000|2022-05-31 07:24:00|747.23|739.63|747.16|739.56|747.23|739.63|747.12|739.52|9
1653981850000|2022-05-31 07:24:10|747.17|739.57|746.86|739.26|747.18|739.58|746.75|739.15|15
1653981860000|2022-05-31 07:24:20|746.85|739.25|746.94|739.34|746.97|739.37|746.78|739.18|13
1653981870000|2022-05-31 07:24:30|746.9|739.3|746.79|739.19|746.98|739.38|746.71|739.11|19
1653981880000|2022-05-31 07:24:40|746.8|739.2|747.61|740.01|747.61|740.01|746.69|739.09|18
1653981890000|2022-05-31 07:24:50|747.6|740|747.3|739.7|747.68|740.08|747.3|739.7|15
1653981900000|2022-05-31 07:25:00|747.31|739.71|747.29|739.69|747.31|739.71|747.21|739.61|14
1653981910000|2022-05-31 07:25:10|747.23|739.63|747.18|739.58|747.29|739.69|747.18|739.58|5
1653981920000|2022-05-31 07:25:20|747.11|739.51|746.71|739.11|747.11|739.51|746.42|738.82|24
1653981930000|2022-05-31 07:25:30|746.76|739.16|747.46|739.86|747.5|739.9|746.76|739.16|21
1653981940000|2022-05-31 07:25:40|747.45|739.85|747.45|739.85|747.49|739.89|747.4|739.8|12
1653981950000|2022-05-31 07:25:50|747.44|739.84|747.88|740.28|747.89|740.29|747.44|739.84|22
1653981960000|2022-05-31 07:26:00|747.89|740.29|747.78|740.18|747.89|740.29|747.73|740.13|12
1653981970000|2022-05-31 07:26:10|747.79|740.19|748.03|740.43|748.07|740.47|747.79|740.19|8
1653981980000|2022-05-31 07:26:20|747.8|740.2|747.8|740.2|747.8|740.2|747.8|740.2|1
1653981990000|2022-05-31 07:26:30|747.79|740.19|747.8|740.2|747.8|740.2|747.79|740.19|2
1653982000000|2022-05-31 07:26:40|747.79|740.19|748.01|740.41|748.01|740.41|747.67|740.07|10
1653982010000|2022-05-31 07:26:50|748.02|740.42|747.9|740.3|748.02|740.42|747.89|740.29|6
1653982020000|2022-05-31 07:27:00|747.98|740.38|747.99|740.39|747.99|740.39|747.96|740.36|5
1653982030000|2022-05-31 07:27:10|748.18|740.58|747.97|740.37|748.18|740.58|747.97|740.37|4
1653982040000|2022-05-31 07:27:20|747.86|740.26|747.86|740.26|747.86|740.26|747.86|740.26|1
1653982050000|2022-05-31 07:27:30|748.12|740.52|748.09|740.49|748.12|740.52|748.04|740.44|8
1653982060000|2022-05-31 07:27:40|748.1|740.5|748.07|740.47|748.1|740.5|748.05|740.45|9
1653982070000|2022-05-31 07:27:50|748.1|740.5|747.88|740.28|748.1|740.5|747.88|740.28|8
1653982080000|2022-05-31 07:28:00|747.9|740.3|747.92|740.32|747.92|740.32|747.89|740.29|7
1653982090000|2022-05-31 07:28:10|747.89|740.29|747.91|740.31|747.91|740.31|747.89|740.29|2
1653982100000|2022-05-31 07:28:20|747.89|740.29|747.88|740.28|747.91|740.31|747.87|740.27|6
1653982110000|2022-05-31 07:28:30|747.89|740.29|747.9|740.3|747.9|740.3|747.89|740.29|2
1653982120000|2022-05-31 07:28:40|747.87|740.27|747.9|740.3|747.9|740.3|747.87|740.27|3
1653982130000|2022-05-31 07:28:50|747.96|740.36|747.81|740.21|747.98|740.38|747.79|740.19|7
1653982140000|2022-05-31 07:29:00|747.8|740.2|747.88|740.28|748.15|740.55|747.8|740.2|10
1653982150000|2022-05-31 07:29:10|747.85|740.25|748.04|740.44|748.04|740.44|747.78|740.18|12
1653982160000|2022-05-31 07:29:20|747.98|740.38|747.98|740.38|748.04|740.44|747.94|740.34|5
1653982170000|2022-05-31 07:29:30|748.04|740.44|747.98|740.38|748.04|740.44|747.98|740.38|2
1653982190000|2022-05-31 07:29:50|747.94|740.34|747.97|740.37|748|740.4|747.94|740.34|4
1653982200000|2022-05-31 07:30:00|748.02|740.42|748.51|740.91|748.51|740.91|748|740.4|13
1653982210000|2022-05-31 07:30:10|748.52|740.92|748.27|740.67|748.58|740.98|748.27|740.67|24
1653982220000|2022-05-31 07:30:20|748.28|740.68|748.27|740.67|748.31|740.71|748.26|740.66|6
1653982230000|2022-05-31 07:30:30|748.25|740.65|748.23|740.63|748.25|740.65|748.23|740.63|5
1653982240000|2022-05-31 07:30:40|748.12|740.52|748.12|740.52|748.2|740.6|748.12|740.52|9
1653982250000|2022-05-31 07:30:50|748.28|740.68|748.22|740.62|748.28|740.68|748.05|740.45|15
1653982260000|2022-05-31 07:31:00|748.11|740.51|748.11|740.51|748.15|740.55|748|740.4|11
1653982270000|2022-05-31 07:31:10|748.17|740.57|748.24|740.64|748.24|740.64|748.16|740.56|4
1653982280000|2022-05-31 07:31:20|748.26|740.66|748.27|740.67|748.27|740.67|748.26|740.66|2
1653982290000|2022-05-31 07:31:30|748.23|740.63|748.18|740.58|748.23|740.63|748.18|740.58|6
1653982300000|2022-05-31 07:31:40|748.21|740.61|748.09|740.49|748.21|740.61|747.91|740.31|21
1653982310000|2022-05-31 07:31:50|748.03|740.43|748.21|740.61|748.21|740.61|748.03|740.43|5
1653982320000|2022-05-31 07:32:00|748.22|740.62|748.21|740.61|748.22|740.62|748.21|740.61|2
1653982330000|2022-05-31 07:32:10|748.22|740.62|748.36|740.76|748.36|740.76|748.2|740.6|9
1653982340000|2022-05-31 07:32:20|748.37|740.77|748.23|740.63|748.49|740.89|748.23|740.63|5
1653982360000|2022-05-31 07:32:40|748.06|740.46|748.18|740.58|748.18|740.58|747.97|740.37|6
1653982370000|2022-05-31 07:32:50|748.01|740.41|748.07|740.47|748.07|740.47|748.01|740.41|8
1653982380000|2022-05-31 07:33:00|748.05|740.45|748.12|740.52|748.12|740.52|748.04|740.44|5
1653982390000|2022-05-31 07:33:10|748.21|740.61|748.16|740.56|748.26|740.66|748.16|740.56|5
1653982400000|2022-05-31 07:33:20|748.11|740.51|748.08|740.48|748.11|740.51|748.08|740.48|2
1653982410000|2022-05-31 07:33:30|748.09|740.49|748.1|740.5|748.1|740.5|748.09|740.49|2
1653982420000|2022-05-31 07:33:40|748.14|740.54|748.29|740.69|748.29|740.69|748.1|740.5|6
1653982430000|2022-05-31 07:33:50|748.3|740.7|748.84|741.24|748.84|741.24|748.3|740.7|9
1653982440000|2022-05-31 07:34:00|748.82|741.22|748.29|740.69|748.82|741.22|748.27|740.67|7
1653982450000|2022-05-31 07:34:10|748.3|740.7|748.35|740.75|748.37|740.77|748.3|740.7|6
1653982460000|2022-05-31 07:34:20|748.36|740.76|748.36|740.76|748.36|740.76|748.36|740.76|1
1653982470000|2022-05-31 07:34:30|748.32|740.72|747.9|740.3|748.32|740.72|747.86|740.26|16
1653982480000|2022-05-31 07:34:40|747.92|740.32|747.9|740.3|747.92|740.32|747.9|740.3|4
1653982490000|2022-05-31 07:34:50|747.84|740.24|747.84|740.24|747.84|740.24|747.84|740.24|1
1653982500000|2022-05-31 07:35:00|747.85|740.25|747.02|739.42|747.88|740.28|747.02|739.42|18
1653982510000|2022-05-31 07:35:10|747.01|739.41|747.03|739.43|747.28|739.68|746.96|739.36|15
1653982520000|2022-05-31 07:35:20|747.09|739.49|747.04|739.44|747.1|739.5|747.04|739.44|4
1653982530000|2022-05-31 07:35:30|747.09|739.49|746.98|739.38|747.1|739.5|746.97|739.37|6
1653982540000|2022-05-31 07:35:40|746.96|739.36|746.94|739.34|746.96|739.36|746.93|739.33|7
1653982550000|2022-05-31 07:35:50|746.93|739.33|747.15|739.55|747.22|739.62|746.93|739.33|13
1653982560000|2022-05-31 07:36:00|747.14|739.54|746.99|739.39|747.16|739.56|746.98|739.38|9
1653982570000|2022-05-31 07:36:10|746.97|739.37|747.04|739.44|747.06|739.46|746.97|739.37|11
1653982580000|2022-05-31 07:36:20|747.02|739.42|747.01|739.41|747.04|739.44|747.01|739.41|7
1653982590000|2022-05-31 07:36:30|746.95|739.35|747.02|739.42|747.04|739.44|746.95|739.35|5
1653982600000|2022-05-31 07:36:40|747.04|739.44|746.37|738.77|747.04|739.44|746.37|738.77|10
1653982610000|2022-05-31 07:36:50|746.38|738.78|746.77|739.17|746.81|739.21|746.38|738.78|13
1653982620000|2022-05-31 07:37:00|746.78|739.18|747.31|739.71|747.38|739.78|746.78|739.18|16
1653982630000|2022-05-31 07:37:10|747.26|739.66|747.48|739.88|747.48|739.88|747.26|739.66|11
1653982640000|2022-05-31 07:37:20|747.41|739.81|748.07|740.47|748.07|740.47|747.41|739.81|4
1653982650000|2022-05-31 07:37:30|748.02|740.42|748|740.4|748.02|740.42|747.75|740.15|9
1653982660000|2022-05-31 07:37:40|747.97|740.37|747.87|740.27|747.97|740.37|747.87|740.27|2
1653982670000|2022-05-31 07:37:50|747.88|740.28|747.94|740.34|747.96|740.36|747.87|740.27|4
1653982680000|2022-05-31 07:38:00|747.95|740.35|748.08|740.48|748.08|740.48|747.95|740.35|7
1653982690000|2022-05-31 07:38:10|748.06|740.46|748.03|740.43|748.08|740.48|748.03|740.43|7
1653982700000|2022-05-31 07:38:20|748.04|740.44|747.78|740.18|748.05|740.45|747.72|740.12|11
1653982710000|2022-05-31 07:38:30|747.77|740.17|747.86|740.26|748.03|740.43|747.68|740.08|19
1653982720000|2022-05-31 07:38:40|747.94|740.34|748.01|740.41|748.12|740.52|747.86|740.26|28
1653982730000|2022-05-31 07:38:50|748|740.4|747.41|739.81|748.01|740.41|747.39|739.79|11
1653982740000|2022-05-31 07:39:00|747.4|739.8|747.28|739.68|747.4|739.8|747.28|739.68|9
1653982750000|2022-05-31 07:39:10|747.26|739.66|747.51|739.91|747.61|740.01|747.26|739.66|22
1653982760000|2022-05-31 07:39:20|747.5|739.9|747.37|739.77|747.56|739.96|747.37|739.77|16
1653982770000|2022-05-31 07:39:30|747.36|739.76|747.49|739.89|747.49|739.89|747.36|739.76|9
1653982780000|2022-05-31 07:39:40|747.46|739.86|747.47|739.87|747.54|739.94|747.42|739.82|7
1653982790000|2022-05-31 07:39:50|747.52|739.92|747.5|739.9|747.53|739.93|747.48|739.88|6
1653982800000|2022-05-31 07:40:00|747.51|739.91|747.73|740.13|747.77|740.17|747.45|739.85|17
1653982810000|2022-05-31 07:40:10|747.96|740.36|747.99|740.39|748.02|740.42|747.95|740.35|8
1653982820000|2022-05-31 07:40:20|747.95|740.35|748.01|740.41|748.06|740.46|747.92|740.32|12
1653982830000|2022-05-31 07:40:30|748|740.4|748.03|740.43|748.03|740.43|748|740.4|3
1653982840000|2022-05-31 07:40:40|748.01|740.41|747.53|739.93|748.01|740.41|747.46|739.86|13
1653982850000|2022-05-31 07:40:50|747.52|739.92|747.46|739.86|747.52|739.92|747.45|739.85|7
1653982860000|2022-05-31 07:41:00|747.45|739.85|747.6|740|747.7|740.1|747.45|739.85|22
1653982870000|2022-05-31 07:41:10|747.58|739.98|747.35|739.75|747.62|740.02|747.35|739.75|9
1653982880000|2022-05-31 07:41:20|747.36|739.76|747.35|739.75|747.36|739.76|747.35|739.75|2
1653982910000|2022-05-31 07:41:50|747.33|739.73|747.25|739.65|747.33|739.73|747.25|739.65|2
1653982920000|2022-05-31 07:42:00|747.31|739.71|747.31|739.71|747.31|739.71|747.31|739.71|1
1653982930000|2022-05-31 07:42:10|747.29|739.69|747.24|739.64|747.35|739.75|747.24|739.64|7
1653982940000|2022-05-31 07:42:20|747.28|739.68|747.16|739.56|747.28|739.68|747.15|739.55|7
1653982950000|2022-05-31 07:42:30|747.17|739.57|747.12|739.52|747.2|739.6|747.12|739.52|7
1653982960000|2022-05-31 07:42:40|747.15|739.55|747.12|739.52|747.15|739.55|747.05|739.45|12
1653982970000|2022-05-31 07:42:50|747.09|739.49|747.41|739.81|747.43|739.83|747.09|739.49|10
1653982980000|2022-05-31 07:43:00|747.4|739.8|747.26|739.66|747.4|739.8|747.25|739.65|12
1653982990000|2022-05-31 07:43:10|747.23|739.63|747.16|739.56|747.26|739.66|747.14|739.54|14
1653983000000|2022-05-31 07:43:20|747.17|739.57|747.14|739.54|747.18|739.58|747.14|739.54|5
1653983010000|2022-05-31 07:43:30|747.28|739.68|747.22|739.62|747.28|739.68|747.19|739.59|11
1653983020000|2022-05-31 07:43:40|747.14|739.54|747.07|739.47|747.17|739.57|747.07|739.47|4
1653983030000|2022-05-31 07:43:50|747.09|739.49|747.22|739.62|747.23|739.63|747.09|739.49|6
1653983040000|2022-05-31 07:44:00|747.26|739.66|747.23|739.63|747.26|739.66|747.23|739.63|3
1653983050000|2022-05-31 07:44:10|747.22|739.62|747.23|739.63|747.23|739.63|747.22|739.62|4
1653983060000|2022-05-31 07:44:20|747.24|739.64|747.21|739.61|747.24|739.64|747.21|739.61|7
1653983070000|2022-05-31 07:44:30|747.23|739.63|747.43|739.83|747.43|739.83|747.23|739.63|4
1653983080000|2022-05-31 07:44:40|747.41|739.81|747.11|739.51|747.43|739.83|747.11|739.51|5
1653983090000|2022-05-31 07:44:50|747.1|739.5|747.27|739.67|747.27|739.67|747.1|739.5|2
1653983100000|2022-05-31 07:45:00|747.29|739.69|747.29|739.69|747.29|739.69|747.29|739.69|1
1653983110000|2022-05-31 07:45:10|747.43|739.83|747.08|739.48|747.43|739.83|747.03|739.43|11
1653983120000|2022-05-31 07:45:20|747.09|739.49|746.99|739.39|747.09|739.49|746.99|739.39|7
1653983130000|2022-05-31 07:45:30|746.94|739.34|746.9|739.3|746.94|739.34|746.9|739.3|5
1653983140000|2022-05-31 07:45:40|746.87|739.27|746.77|739.17|746.91|739.31|746.71|739.11|12
1653983150000|2022-05-31 07:45:50|746.76|739.16|746.76|739.16|746.81|739.21|746.75|739.15|11
1653983160000|2022-05-31 07:46:00|746.77|739.17|746.76|739.16|746.77|739.17|746.72|739.12|15
1653983170000|2022-05-31 07:46:10|746.75|739.15|746.19|738.59|746.75|739.15|746.18|738.58|12
1653983180000|2022-05-31 07:46:20|746.18|738.58|745.92|738.32|746.18|738.58|745.91|738.31|15
1653983190000|2022-05-31 07:46:30|745.93|738.33|745.88|738.28|745.94|738.34|745.8|738.2|9
1653983200000|2022-05-31 07:46:40|745.83|738.23|745.71|738.11|745.87|738.27|745.71|738.11|16
1653983210000|2022-05-31 07:46:50|745.77|738.17|746.6|739|746.63|739.03|745.77|738.17|19
1653983220000|2022-05-31 07:47:00|746.61|739.01|746.67|739.07|746.68|739.08|746.47|738.87|8
1653983230000|2022-05-31 07:47:10|746.59|738.99|746.56|738.96|746.6|739|746.56|738.96|5
1653983240000|2022-05-31 07:47:20|746.54|738.94|746.4|738.8|746.55|738.95|746.4|738.8|6
1653983250000|2022-05-31 07:47:30|746.28|738.68|746.28|738.68|746.28|738.68|746.28|738.68|1
1653983270000|2022-05-31 07:47:50|746.36|738.76|746.27|738.67|746.36|738.76|746.27|738.67|7
1653983280000|2022-05-31 07:48:00|746.33|738.73|746.33|738.73|746.33|738.73|746.33|738.73|1
1653983290000|2022-05-31 07:48:10|746.32|738.72|746.32|738.72|746.33|738.73|746.32|738.72|3
1653983300000|2022-05-31 07:48:20|746.33|738.73|746.62|739.02|746.63|739.03|746.33|738.73|5
1653983310000|2022-05-31 07:48:30|746.71|739.11|746.92|739.32|746.95|739.35|746.5|738.9|10
1653983320000|2022-05-31 07:48:40|746.88|739.28|747.61|740.01|747.78|740.18|746.88|739.28|12
1653983330000|2022-05-31 07:48:50|747.65|740.05|747.74|740.14|747.74|740.14|747.64|740.04|9
1653983340000|2022-05-31 07:49:00|747.73|740.13|747.74|740.14|747.78|740.18|747.7|740.1|11
1653983350000|2022-05-31 07:49:10|747.73|740.13|747.2|739.6|747.73|740.13|747.17|739.57|12
1653983360000|2022-05-31 07:49:20|747.19|739.59|746.83|739.23|747.19|739.59|746.82|739.22|6
1653983370000|2022-05-31 07:49:30|746.84|739.24|747.09|739.49|747.11|739.51|746.82|739.22|10
1653983380000|2022-05-31 07:49:40|747.06|739.46|746.89|739.29|747.09|739.49|746.86|739.26|8
1653983390000|2022-05-31 07:49:50|746.88|739.28|746.87|739.27|747.12|739.52|746.84|739.24|11
1653983400000|2022-05-31 07:50:00|746.89|739.29|747.09|739.49|747.1|739.5|746.84|739.24|15
1653983410000|2022-05-31 07:50:10|747.08|739.48|746.86|739.26|747.08|739.48|746.84|739.24|17
1653983420000|2022-05-31 07:50:20|746.87|739.27|746.89|739.29|746.89|739.29|746.87|739.27|2
1653983430000|2022-05-31 07:50:30|746.88|739.28|746.89|739.29|746.91|739.31|746.85|739.25|5
1653983440000|2022-05-31 07:50:40|746.91|739.31|746.75|739.15|746.91|739.31|746.73|739.13|5
1653983450000|2022-05-31 07:50:50|746.91|739.31|746.7|739.1|747.07|739.47|746.7|739.1|11
1653983460000|2022-05-31 07:51:00|746.75|739.15|747.53|739.93|747.54|739.94|746.75|739.15|14
1653983470000|2022-05-31 07:51:10|747.54|739.94|747.54|739.94|747.58|739.98|747.54|739.94|10
1653983480000|2022-05-31 07:51:20|747.51|739.91|747.56|739.96|747.56|739.96|747.51|739.91|6
1653983490000|2022-05-31 07:51:30|747.55|739.95|747.53|739.93|747.55|739.95|747.53|739.93|7
1653983500000|2022-05-31 07:51:40|747.64|740.04|747.64|740.04|747.64|740.04|747.64|740.04|1
1653983510000|2022-05-31 07:51:50|747.63|740.03|747.68|740.08|747.72|740.12|747.57|739.97|13
1653983520000|2022-05-31 07:52:00|747.72|740.12|748.5|740.9|748.54|740.94|747.72|740.12|19
1653983530000|2022-05-31 07:52:10|748.46|740.86|748.55|740.95|748.55|740.95|748.4|740.8|13
1653983540000|2022-05-31 07:52:20|748.52|740.92|749.26|741.66|749.3|741.7|748.52|740.92|19
1653983550000|2022-05-31 07:52:30|749.27|741.67|749.48|741.88|749.48|741.88|749.26|741.66|15
1653983560000|2022-05-31 07:52:40|749.46|741.86|749.44|741.84|749.49|741.89|749.39|741.79|9
1653983570000|2022-05-31 07:52:50|749.49|741.89|749.61|742.01|749.62|742.02|749.45|741.85|17
1653983580000|2022-05-31 07:53:00|749.62|742.02|749.62|742.02|749.62|742.02|749.56|741.96|6
1653983590000|2022-05-31 07:53:10|749.61|742.01|749.6|742|749.61|742.01|749.6|742|2
1653983600000|2022-05-31 07:53:20|749.64|742.04|749.6|742|749.64|742.04|749.57|741.97|12
1653983610000|2022-05-31 07:53:30|749.61|742.01|749.44|741.84|749.61|742.01|749.44|741.84|11
1653983620000|2022-05-31 07:53:40|749.45|741.85|749.84|742.24|749.84|742.24|749.41|741.81|11
1653983630000|2022-05-31 07:53:50|749.83|742.23|749.92|742.32|749.92|742.32|749.83|742.23|9
1653983640000|2022-05-31 07:54:00|749.93|742.33|749.89|742.29|749.93|742.33|749.89|742.29|5
1653983650000|2022-05-31 07:54:10|749.9|742.3|749.92|742.32|749.93|742.33|749.9|742.3|5
1653983660000|2022-05-31 07:54:20|749.93|742.33|749.83|742.23|749.93|742.33|749.83|742.23|11
1653983670000|2022-05-31 07:54:30|749.84|742.24|749.72|742.12|749.95|742.35|749.7|742.1|19
1653983680000|2022-05-31 07:54:40|749.7|742.1|749.36|741.76|749.78|742.18|749.35|741.75|18
1653983690000|2022-05-31 07:54:50|749.37|741.77|749.36|741.76|749.37|741.77|749.36|741.76|2
1653983700000|2022-05-31 07:55:00|749.37|741.77|749.63|742.03|749.66|742.06|749.34|741.74|15
1653983710000|2022-05-31 07:55:10|749.62|742.02|749.67|742.07|749.67|742.07|749.62|742.02|4
1653983720000|2022-05-31 07:55:20|749.68|742.08|749.69|742.09|749.75|742.15|749.64|742.04|15
1653983730000|2022-05-31 07:55:30|749.72|742.12|749.74|742.14|749.74|742.14|749.68|742.08|7
1653983740000|2022-05-31 07:55:40|749.78|742.18|749.78|742.18|749.78|742.18|749.78|742.18|1
1653983750000|2022-05-31 07:55:50|749.76|742.16|749.9|742.3|749.9|742.3|749.76|742.16|3
1653983760000|2022-05-31 07:56:00|749.88|742.28|749.99|742.39|749.99|742.39|749.88|742.28|7
1653983770000|2022-05-31 07:56:10|750|742.4|750.47|742.87|750.47|742.87|750|742.4|13
1653983780000|2022-05-31 07:56:20|750.54|742.94|750.09|742.49|750.54|742.94|750.09|742.49|14
1653983790000|2022-05-31 07:56:30|750.1|742.5|750.13|742.53|750.13|742.53|750.1|742.5|3
1653983800000|2022-05-31 07:56:40|750.1|742.5|750.07|742.47|750.11|742.51|750.05|742.45|11
1653983810000|2022-05-31 07:56:50|750.08|742.48|750.2|742.6|750.24|742.64|750.08|742.48|12
1653983820000|2022-05-31 07:57:00|750.24|742.64|750.64|743.04|750.64|743.04|750.24|742.64|18
1653983830000|2022-05-31 07:57:10|750.61|743.01|750.61|743.01|750.64|743.04|750.57|742.97|10
1653983840000|2022-05-31 07:57:20|750.6|743|750.73|743.13|750.73|743.13|750.6|743|8
1653983850000|2022-05-31 07:57:30|750.72|743.12|750.85|743.25|750.85|743.25|750.71|743.11|3
1653983860000|2022-05-31 07:57:40|750.83|743.23|750.71|743.11|750.83|743.23|750.71|743.11|5
1653983870000|2022-05-31 07:57:50|750.72|743.12|750.3|742.7|750.96|743.36|750.28|742.68|22
1653983880000|2022-05-31 07:58:00|750.31|742.71|750.33|742.73|750.34|742.74|750.28|742.68|13
1653983890000|2022-05-31 07:58:10|750.34|742.74|750.34|742.74|750.39|742.79|750.33|742.73|10
1653983900000|2022-05-31 07:58:20|750.33|742.73|750.33|742.73|750.37|742.77|750.33|742.73|11
1653983910000|2022-05-31 07:58:30|750.34|742.74|750.34|742.74|750.34|742.74|750.33|742.73|3
1653983930000|2022-05-31 07:58:50|750.33|742.73|750.34|742.74|750.34|742.74|750.33|742.73|2
1653983940000|2022-05-31 07:59:00|750.33|742.73|750.34|742.74|750.34|742.74|750.33|742.73|2
1653983970000|2022-05-31 07:59:30|750.25|742.65|750.32|742.72|750.32|742.72|750.02|742.42|11
1653983980000|2022-05-31 07:59:40|750.31|742.71|750.34|742.74|750.34|742.74|750.24|742.64|5
1653983990000|2022-05-31 07:59:50|750.32|742.72|750.32|742.72|750.33|742.73|750.32|742.72|7
1653984000000|2022-05-31 08:00:00|750.35|742.75|750.32|742.72|750.35|742.75|750.32|742.72|3
1653984010000|2022-05-31 08:00:10|750.35|742.75|750.35|742.75|750.35|742.75|750.04|742.44|7
1653984020000|2022-05-31 08:00:20|750.33|742.73|750.24|742.64|750.35|742.75|750.24|742.64|4
1653984030000|2022-05-31 08:00:30|750.32|742.72|750.18|742.58|750.32|742.72|750.13|742.53|5
1653984040000|2022-05-31 08:00:40|750.14|742.54|750.27|742.67|750.27|742.67|750.14|742.54|6
1653984050000|2022-05-31 08:00:50|750.28|742.68|750.42|742.82|750.8|743.2|750.28|742.68|19
1653984060000|2022-05-31 08:01:00|750.35|742.75|750.8|743.2|750.83|743.23|750.35|742.75|24
1653984070000|2022-05-31 08:01:10|750.86|743.26|750.95|743.35|750.95|743.35|750.8|743.2|8
1653984080000|2022-05-31 08:01:20|750.93|743.33|750.47|742.87|751|743.4|750.41|742.81|15
1653984090000|2022-05-31 08:01:30|750.48|742.88|750.66|743.06|750.66|743.06|750.41|742.81|8
1653984100000|2022-05-31 08:01:40|750.89|743.29|750.89|743.29|750.89|743.29|750.82|743.22|8
1653984110000|2022-05-31 08:01:50|750.9|743.3|750.57|742.97|750.9|743.3|750.57|742.97|7
1653984120000|2022-05-31 08:02:00|750.87|743.27|750.45|742.85|750.87|743.27|750.43|742.83|14
1653984130000|2022-05-31 08:02:10|750.44|742.84|750.29|742.69|750.44|742.84|750.26|742.66|4
1653984140000|2022-05-31 08:02:20|750.25|742.65|750.7|743.1|750.77|743.17|750.25|742.65|14
1653984150000|2022-05-31 08:02:30|750.59|742.99|750.77|743.17|750.81|743.21|750.59|742.99|3
1653984160000|2022-05-31 08:02:40|750.58|742.98|750.58|742.98|750.58|742.98|750.58|742.98|1
1653984170000|2022-05-31 08:02:50|750.63|743.03|750.63|743.03|750.64|743.04|750.58|742.98|4
1653984180000|2022-05-31 08:03:00|750.61|743.01|750.37|742.77|750.98|743.38|750.37|742.77|7
1653984190000|2022-05-31 08:03:10|750.39|742.79|750.09|742.49|750.39|742.79|750.01|742.41|7
1653984200000|2022-05-31 08:03:20|750.07|742.47|750.07|742.47|750.07|742.47|750.07|742.47|1
1653984210000|2022-05-31 08:03:30|750.02|742.42|749.94|742.34|750.07|742.47|749.94|742.34|8
1653984230000|2022-05-31 08:03:50|749.98|742.38|749.56|741.96|749.98|742.38|749.56|741.96|10
1653984240000|2022-05-31 08:04:00|749.54|741.94|750.65|743.05|750.65|743.05|749.43|741.83|26
1653984250000|2022-05-31 08:04:10|750.66|743.06|750.61|743.01|750.68|743.08|750.61|743.01|7
1653984260000|2022-05-31 08:04:20|750.62|743.02|750.61|743.01|750.63|743.03|750.55|742.95|9
1653984270000|2022-05-31 08:04:30|750.66|743.06|750.68|743.08|750.68|743.08|750.62|743.02|6
1653984280000|2022-05-31 08:04:40|750.69|743.09|750.97|743.37|751|743.4|750.65|743.05|13
1653984290000|2022-05-31 08:04:50|750.98|743.38|751.86|744.26|751.86|744.26|750.98|743.38|13
1653984300000|2022-05-31 08:05:00|752.29|744.69|752.49|744.89|752.72|745.12|752.18|744.58|20
1653984310000|2022-05-31 08:05:10|752.5|744.9|751.47|743.87|752.54|744.94|751.47|743.87|30
1653984320000|2022-05-31 08:05:20|751.45|743.85|751.24|743.64|751.45|743.85|751.19|743.59|25
1653984330000|2022-05-31 08:05:30|751.25|743.65|751.16|743.56|751.27|743.67|751.16|743.56|6
1653984340000|2022-05-31 08:05:40|751.2|743.6|751.61|744.01|751.67|744.07|751.2|743.6|18
1653984350000|2022-05-31 08:05:50|751.78|744.18|751.88|744.28|751.88|744.28|751.78|744.18|9
1653984360000|2022-05-31 08:06:00|751.96|744.36|751.37|743.77|751.98|744.38|751.37|743.77|17
1653984370000|2022-05-31 08:06:10|751.29|743.69|751.18|743.58|751.31|743.71|751.18|743.58|14
1653984380000|2022-05-31 08:06:20|751.19|743.59|751.02|743.42|751.2|743.6|751.02|743.42|4
1653984390000|2022-05-31 08:06:30|751.01|743.41|751.04|743.44|751.07|743.47|750.47|742.87|18
1653984400000|2022-05-31 08:06:40|751.07|743.47|751.05|743.45|751.07|743.47|751.03|743.43|15
1653984410000|2022-05-31 08:06:50|751.02|743.42|750.57|742.97|751.02|743.42|750.51|742.91|15
1653984420000|2022-05-31 08:07:00|750.58|742.98|750.31|742.71|750.58|742.98|750.31|742.71|14
1653984430000|2022-05-31 08:07:10|750.33|742.73|750.31|742.71|750.34|742.74|750.3|742.7|5
1653984440000|2022-05-31 08:07:20|750.32|742.72|750.28|742.68|750.33|742.73|750.27|742.67|12
1653984450000|2022-05-31 08:07:30|750.27|742.67|750.26|742.66|750.29|742.69|750.26|742.66|9
1653984460000|2022-05-31 08:07:40|750.2|742.6|750.19|742.59|750.26|742.66|750.19|742.59|6
1653984470000|2022-05-31 08:07:50|750.1|742.5|750.04|742.44|750.15|742.55|750.04|742.44|21
1653984480000|2022-05-31 08:08:00|750.05|742.45|750.09|742.49|750.12|742.52|750.05|742.45|7
1653984490000|2022-05-31 08:08:10|750.04|742.44|750.03|742.43|750.04|742.44|749.96|742.36|13
1653984500000|2022-05-31 08:08:20|750.01|742.41|750.03|742.43|750.04|742.44|749.98|742.38|18
1653984510000|2022-05-31 08:08:30|750.02|742.42|750|742.4|750.03|742.43|750|742.4|11
1653984520000|2022-05-31 08:08:40|750.01|742.41|750.03|742.43|750.12|742.52|749.87|742.27|10
1653984530000|2022-05-31 08:08:50|749.96|742.36|749.91|742.31|750.03|742.43|749.89|742.29|11
1653984540000|2022-05-31 08:09:00|749.92|742.32|750.09|742.49|750.09|742.49|749.92|742.32|10
1653984550000|2022-05-31 08:09:10|750.08|742.48|750.13|742.53|750.15|742.55|750.07|742.47|7
1653984580000|2022-05-31 08:09:40|750.12|742.52|750.11|742.51|750.14|742.54|750.11|742.51|4
1653984590000|2022-05-31 08:09:50|750.13|742.53|750.14|742.54|750.14|742.54|750.11|742.51|3
1653984600000|2022-05-31 08:10:00|750.13|742.53|750.1|742.5|750.13|742.53|750.1|742.5|3
1653984620000|2022-05-31 08:10:20|750.11|742.51|750.13|742.53|750.17|742.57|750.1|742.5|10
1653984630000|2022-05-31 08:10:30|750.11|742.51|749.48|741.88|750.11|742.51|749.48|741.88|11
1653984640000|2022-05-31 08:10:40|749.44|741.84|749.36|741.76|749.49|741.89|749.33|741.73|17
1653984650000|2022-05-31 08:10:50|749.34|741.74|749.31|741.71|749.36|741.76|749.31|741.71|10
1653984660000|2022-05-31 08:11:00|749.17|741.57|749.19|741.59|749.3|741.7|749.17|741.57|5
1653984670000|2022-05-31 08:11:10|749.18|741.58|749.11|741.51|749.18|741.58|749.11|741.51|3
1653984680000|2022-05-31 08:11:20|749.09|741.49|749.05|741.45|749.09|741.49|749.05|741.45|7
1653984690000|2022-05-31 08:11:30|749.04|741.44|749.03|741.43|749.04|741.44|748.99|741.39|6
1653984700000|2022-05-31 08:11:40|749.04|741.44|749.03|741.43|749.04|741.44|749.03|741.43|2
1653984710000|2022-05-31 08:11:50|748.99|741.39|748.99|741.39|748.99|741.39|748.99|741.39|1
1653984720000|2022-05-31 08:12:00|749.01|741.41|749.01|741.41|749.01|741.41|749|741.4|3
1653984740000|2022-05-31 08:12:20|748.97|741.37|749.03|741.43|749.03|741.43|748.97|741.37|8
1653984750000|2022-05-31 08:12:30|749.02|741.42|748.97|741.37|749.03|741.43|748.97|741.37|11
1653984760000|2022-05-31 08:12:40|748.9|741.3|748.4|740.8|748.9|741.3|747.91|740.31|19
1653984770000|2022-05-31 08:12:50|748.46|740.86|748.88|741.28|748.88|741.28|748.43|740.83|20
1653984780000|2022-05-31 08:13:00|748.89|741.29|749|741.4|749.09|741.49|748.75|741.15|24
1653984790000|2022-05-31 08:13:10|748.93|741.33|748.93|741.33|749|741.4|748.93|741.33|7
1653984800000|2022-05-31 08:13:20|748.91|741.31|748.43|740.83|748.94|741.34|748.4|740.8|12
1653984810000|2022-05-31 08:13:30|748.45|740.85|748.43|740.83|748.45|740.85|748.43|740.83|6
1653984820000|2022-05-31 08:13:40|748.44|740.84|748.42|740.82|748.89|741.29|748.4|740.8|20
1653984830000|2022-05-31 08:13:50|748.4|740.8|748.33|740.73|748.48|740.88|748.32|740.72|11
1653984840000|2022-05-31 08:14:00|748.37|740.77|749.11|741.51|749.11|741.51|748.33|740.73|22
1653984850000|2022-05-31 08:14:10|749.09|741.49|749.41|741.81|749.41|741.81|749.09|741.49|7
1653984860000|2022-05-31 08:14:20|749.47|741.87|749.48|741.88|749.5|741.9|749.44|741.84|19
1653984870000|2022-05-31 08:14:30|749.62|742.02|749.19|741.59|749.62|742.02|749.18|741.58|16
1653984880000|2022-05-31 08:14:40|749.2|741.6|749.24|741.64|749.25|741.65|749.2|741.6|7
1653984900000|2022-05-31 08:15:00|749.01|741.41|749.25|741.65|749.26|741.66|749.01|741.41|11
1653984910000|2022-05-31 08:15:10|749.26|741.66|749.25|741.65|749.27|741.67|749.2|741.6|10
1653984920000|2022-05-31 08:15:20|749.26|741.66|749.14|741.54|749.26|741.66|749.11|741.51|7
1653984930000|2022-05-31 08:15:30|749.15|741.55|749.56|741.96|749.59|741.99|749.13|741.53|17
1653984940000|2022-05-31 08:15:40|749.52|741.92|749.52|741.92|749.57|741.97|749.51|741.91|9
1653984950000|2022-05-31 08:15:50|749.76|742.16|750.16|742.56|750.44|742.84|749.76|742.16|18
1653984960000|2022-05-31 08:16:00|750.17|742.57|750.14|742.54|750.21|742.61|750.13|742.53|10
1653984970000|2022-05-31 08:16:10|750.15|742.55|750.19|742.59|750.19|742.59|750.14|742.54|4
1653984980000|2022-05-31 08:16:20|750.2|742.6|750.16|742.56|750.2|742.6|750.15|742.55|6
1653984990000|2022-05-31 08:16:30|750.14|742.54|750.09|742.49|750.15|742.55|750.07|742.47|12
1653985000000|2022-05-31 08:16:40|750.11|742.51|750.11|742.51|750.11|742.51|750.09|742.49|9
1653985010000|2022-05-31 08:16:50|750.08|742.48|749.54|741.94|750.23|742.63|749.47|741.87|15
1653985020000|2022-05-31 08:17:00|749.47|741.87|750.04|742.44|750.04|742.44|749.47|741.87|23
1653985030000|2022-05-31 08:17:10|749.99|742.39|750.7|743.1|750.7|743.1|749.99|742.39|6
1653985040000|2022-05-31 08:17:20|750.63|743.03|750.78|743.18|750.79|743.19|750.63|743.03|8
1653985050000|2022-05-31 08:17:30|750.79|743.19|750.65|743.05|750.8|743.2|750.63|743.03|6
1653985060000|2022-05-31 08:17:40|750.66|743.06|750.8|743.2|750.8|743.2|750.65|743.05|11
1653985070000|2022-05-31 08:17:50|750.76|743.16|750.53|742.93|750.76|743.16|750.28|742.68|19
1653985080000|2022-05-31 08:18:00|750.52|742.92|750.59|742.99|750.59|742.99|750.52|742.92|4
1653985090000|2022-05-31 08:18:10|750.58|742.98|750.65|743.05|750.65|743.05|750.58|742.98|11
1653985100000|2022-05-31 08:18:20|750.7|743.1|750.81|743.21|750.88|743.28|750.7|743.1|12
1653985110000|2022-05-31 08:18:30|750.82|743.22|751.04|743.44|751.04|743.44|750.8|743.2|13
1653985120000|2022-05-31 08:18:40|751.05|743.45|751.04|743.44|751.05|743.45|751.02|743.42|5
1653985130000|2022-05-31 08:18:50|751.05|743.45|751.02|743.42|751.05|743.45|751.01|743.41|10
1653985140000|2022-05-31 08:19:00|751.05|743.45|751.05|743.45|751.05|743.45|750.99|743.39|12
1653985150000|2022-05-31 08:19:10|751.04|743.44|750.98|743.38|751.05|743.45|750.96|743.36|17
1653985160000|2022-05-31 08:19:20|750.97|743.37|751.02|743.42|751.04|743.44|750.97|743.37|6
1653985170000|2022-05-31 08:19:30|751.01|743.41|751.01|743.41|751.07|743.47|750.98|743.38|20
1653985180000|2022-05-31 08:19:40|751.04|743.44|751.01|743.41|751.04|743.44|751.01|743.41|2
1653985190000|2022-05-31 08:19:50|751.03|743.43|751|743.4|751.03|743.43|751|743.4|3
1653985200000|2022-05-31 08:20:00|751.01|743.41|751|743.4|751.01|743.41|751|743.4|2
1653985210000|2022-05-31 08:20:10|750.98|743.38|751.01|743.41|751.02|743.42|750.98|743.38|8
1653985220000|2022-05-31 08:20:20|751|743.4|751.02|743.42|751.03|743.43|751|743.4|6
1653985230000|2022-05-31 08:20:30|750.95|743.35|750.99|743.39|751.04|743.44|750.95|743.35|8
1653985240000|2022-05-31 08:20:40|751.03|743.43|751.1|743.5|751.12|743.52|751.03|743.43|11
1653985250000|2022-05-31 08:20:50|751.11|743.51|751.13|743.53|751.16|743.56|751.09|743.49|7
1653985260000|2022-05-31 08:21:00|751.14|743.54|751.08|743.48|751.14|743.54|751.03|743.43|7
1653985270000|2022-05-31 08:21:10|751.09|743.49|751.07|743.47|751.1|743.5|751.02|743.42|8
1653985280000|2022-05-31 08:21:20|751.06|743.46|751.06|743.46|751.07|743.47|751.06|743.46|3
1653985290000|2022-05-31 08:21:30|751.07|743.47|751.06|743.46|751.07|743.47|751.06|743.46|2
1653985300000|2022-05-31 08:21:40|751.07|743.47|751.06|743.46|751.07|743.47|751.06|743.46|2
1653985310000|2022-05-31 08:21:50|750.97|743.37|750.97|743.37|750.97|743.37|750.96|743.36|3
1653985320000|2022-05-31 08:22:00|751.05|743.45|750.83|743.23|751.08|743.48|750.83|743.23|16
1653985330000|2022-05-31 08:22:10|750.75|743.15|750.75|743.15|750.75|743.15|750.74|743.14|3
1653985340000|2022-05-31 08:22:20|750.74|743.14|750.41|742.81|750.75|743.15|750.38|742.78|14
1653985350000|2022-05-31 08:22:30|750.37|742.77|750.36|742.76|750.37|742.77|750.36|742.76|2
1653985360000|2022-05-31 08:22:40|750.42|742.82|750.66|743.06|750.72|743.12|750.42|742.82|10
1653985370000|2022-05-31 08:22:50|750.67|743.07|750.59|742.99|750.67|743.07|750.59|742.99|5
1653985380000|2022-05-31 08:23:00|750.6|743|750.55|742.95|750.83|743.23|750.55|742.95|3
1653985390000|2022-05-31 08:23:10|750.72|743.12|750.74|743.14|750.99|743.39|750.63|743.03|23
1653985400000|2022-05-31 08:23:20|750.76|743.16|750.76|743.16|750.83|743.23|750.7|743.1|12
1653985410000|2022-05-31 08:23:30|750.74|743.14|751.01|743.41|751.01|743.41|750.74|743.14|10
1653985420000|2022-05-31 08:23:40|751.13|743.53|751.13|743.53|751.18|743.58|751.13|743.53|17
1653985430000|2022-05-31 08:23:50|751.15|743.55|751.25|743.65|751.28|743.68|751.15|743.55|11
1653985440000|2022-05-31 08:24:00|751.24|743.64|751.13|743.53|751.26|743.66|751.13|743.53|14
1653985450000|2022-05-31 08:24:10|751.08|743.48|751.03|743.43|751.09|743.49|751.02|743.42|11
1653985460000|2022-05-31 08:24:20|751.09|743.49|751.18|743.58|751.19|743.59|751.03|743.43|13
1653985470000|2022-05-31 08:24:30|751.2|743.6|751.15|743.55|751.2|743.6|751.07|743.47|15
1653985480000|2022-05-31 08:24:40|751.14|743.54|750.99|743.39|751.14|743.54|750.99|743.39|8
1653985490000|2022-05-31 08:24:50|750.94|743.34|750.94|743.34|750.98|743.38|750.93|743.33|6
1653985500000|2022-05-31 08:25:00|751.02|743.42|751.02|743.42|751.09|743.49|751.02|743.42|5
1653985520000|2022-05-31 08:25:20|751.03|743.43|750.66|743.06|751.04|743.44|750.46|742.86|20
1653985530000|2022-05-31 08:25:30|750.64|743.04|750.92|743.32|751.04|743.44|750.64|743.04|18
1653985540000|2022-05-31 08:25:40|750.9|743.3|750.91|743.31|750.92|743.32|750.84|743.24|21
1653985550000|2022-05-31 08:25:50|750.88|743.28|750.93|743.33|750.95|743.35|750.87|743.27|10
1653985560000|2022-05-31 08:26:00|750.95|743.35|750.87|743.27|750.95|743.35|750.87|743.27|7
1653985570000|2022-05-31 08:26:10|750.95|743.35|750.87|743.27|750.95|743.35|750.87|743.27|2
1653985580000|2022-05-31 08:26:20|750.95|743.35|751.25|743.65|751.25|743.65|750.9|743.3|14
1653985590000|2022-05-31 08:26:30|751.26|743.66|751.1|743.5|751.26|743.66|751.1|743.5|12
1653985600000|2022-05-31 08:26:40|751.12|743.52|751.07|743.47|751.26|743.66|751.07|743.47|13
1653985610000|2022-05-31 08:26:50|751.09|743.49|751.06|743.46|751.11|743.51|751.04|743.44|13
1653985620000|2022-05-31 08:27:00|751.14|743.54|751.11|743.51|751.14|743.54|751.09|743.49|4
1653985630000|2022-05-31 08:27:10|751.09|743.49|751.14|743.54|751.14|743.54|751.09|743.49|8
1653985640000|2022-05-31 08:27:20|751.12|743.52|751.12|743.52|751.12|743.52|751.09|743.49|6
1653985650000|2022-05-31 08:27:30|751.15|743.55|751.71|744.11|751.75|744.15|751.15|743.55|20
1653985660000|2022-05-31 08:27:40|751.72|744.12|751.8|744.2|751.81|744.21|751.7|744.1|18
1653985670000|2022-05-31 08:27:50|751.81|744.21|751.83|744.23|751.84|744.24|751.79|744.19|8
1653985680000|2022-05-31 08:28:00|751.84|744.24|751.83|744.23|751.84|744.24|751.81|744.21|19
1653985690000|2022-05-31 08:28:10|751.82|744.22|751.84|744.24|751.84|744.24|751.8|744.2|9
1653985700000|2022-05-31 08:28:20|751.85|744.25|751.85|744.25|751.85|744.25|751.84|744.24|3
1653985710000|2022-05-31 08:28:30|751.81|744.21|751.81|744.21|751.84|744.24|751.79|744.19|9
1653985720000|2022-05-31 08:28:40|751.83|744.23|751.73|744.13|751.83|744.23|751.73|744.13|2
1653985730000|2022-05-31 08:28:50|751.64|744.04|751.65|744.05|751.68|744.08|751.64|744.04|6
1653985740000|2022-05-31 08:29:00|751.67|744.07|751.67|744.07|751.67|744.07|751.65|744.05|6
1653985750000|2022-05-31 08:29:10|751.66|744.06|751.71|744.11|751.73|744.13|751.66|744.06|4
1653985760000|2022-05-31 08:29:20|751.74|744.14|752.02|744.42|752.03|744.43|751.74|744.14|14
1653985770000|2022-05-31 08:29:30|752.03|744.43|751.95|744.35|752.04|744.44|751.95|744.35|11
1653985780000|2022-05-31 08:29:40|752.02|744.42|752.5|744.9|752.5|744.9|752.02|744.42|13
1653985790000|2022-05-31 08:29:50|752.51|744.91|752.3|744.7|752.53|744.93|752.3|744.7|10
1653985800000|2022-05-31 08:30:00|752.18|744.58|752.15|744.55|752.21|744.61|752.15|744.55|8
1653985810000|2022-05-31 08:30:10|752.14|744.54|751.89|744.29|752.17|744.57|751.88|744.28|9
1653985820000|2022-05-31 08:30:20|751.88|744.28|751.71|744.11|752.04|744.44|751.71|744.11|23
1653985830000|2022-05-31 08:30:30|751.36|743.76|751.36|743.76|751.41|743.81|751.28|743.68|11
1653985840000|2022-05-31 08:30:40|751.4|743.8|751.24|743.64|751.4|743.8|751.24|743.64|10
1653985850000|2022-05-31 08:30:50|751.25|743.65|751.33|743.73|751.33|743.73|751.25|743.65|6
1653985860000|2022-05-31 08:31:00|751.34|743.74|751.24|743.64|751.34|743.74|751.22|743.62|5
1653985870000|2022-05-31 08:31:10|751.21|743.61|751.25|743.65|751.26|743.66|751.21|743.61|3
1653985880000|2022-05-31 08:31:20|751.24|743.64|751.25|743.65|751.25|743.65|751.23|743.63|5
1653985900000|2022-05-31 08:31:40|751.24|743.64|751.21|743.61|751.24|743.64|751.21|743.61|8
1653985910000|2022-05-31 08:31:50|751.22|743.62|751.17|743.57|751.22|743.62|751.09|743.49|11
1653985920000|2022-05-31 08:32:00|751.15|743.55|751.11|743.51|751.15|743.55|751.07|743.47|12
1653985930000|2022-05-31 08:32:10|751.1|743.5|751.1|743.5|751.12|743.52|751.09|743.49|4
1653985940000|2022-05-31 08:32:20|751.12|743.52|751.13|743.53|751.17|743.57|751.03|743.43|20
1653985950000|2022-05-31 08:32:30|751.14|743.54|751.04|743.44|751.16|743.56|750.98|743.38|12
1653985960000|2022-05-31 08:32:40|751.03|743.43|751.07|743.47|751.08|743.48|751.03|743.43|7
1653985970000|2022-05-31 08:32:50|751.08|743.48|751.15|743.55|751.18|743.58|751.03|743.43|7
1653985980000|2022-05-31 08:33:00|751.17|743.57|751.06|743.46|751.17|743.57|751.06|743.46|7
1653985990000|2022-05-31 08:33:10|751.04|743.44|751.06|743.46|751.1|743.5|751.04|743.44|6
1653986000000|2022-05-31 08:33:20|751.07|743.47|751.06|743.46|751.07|743.47|751.06|743.46|2
1653986020000|2022-05-31 08:33:40|751.09|743.49|751.1|743.5|751.15|743.55|751.09|743.49|8
1653986030000|2022-05-31 08:33:50|751.09|743.49|751.2|743.6|751.28|743.68|751.09|743.49|11
1653986040000|2022-05-31 08:34:00|751.19|743.59|751.14|743.54|751.19|743.59|751.12|743.52|16
1653986050000|2022-05-31 08:34:10|751.13|743.53|751.12|743.52|751.14|743.54|751.1|743.5|12
1653986060000|2022-05-31 08:34:20|751.15|743.55|751.18|743.58|751.19|743.59|751.15|743.55|10
1653986070000|2022-05-31 08:34:30|751.17|743.57|751.18|743.58|751.2|743.6|751.17|743.57|6
1653986080000|2022-05-31 08:34:40|751.19|743.59|751.17|743.57|751.21|743.61|751.17|743.57|5
1653986090000|2022-05-31 08:34:50|751.19|743.59|751.17|743.57|751.19|743.59|751.17|743.57|2
1653986100000|2022-05-31 08:35:00|751.16|743.56|751.17|743.57|751.17|743.57|751.15|743.55|5
1653986110000|2022-05-31 08:35:10|751.13|743.53|751.11|743.51|751.13|743.53|751.1|743.5|6
1653986120000|2022-05-31 08:35:20|751.13|743.53|751.08|743.48|751.13|743.53|751.08|743.48|4
1653986130000|2022-05-31 08:35:30|751.12|743.52|751.11|743.51|751.12|743.52|751.11|743.51|2
1653986140000|2022-05-31 08:35:40|751.09|743.49|751.71|744.11|751.96|744.36|751.09|743.49|15
1653986150000|2022-05-31 08:35:50|751.67|744.07|752.18|744.58|752.18|744.58|751.67|744.07|17
1653986160000|2022-05-31 08:36:00|752.15|744.55|752.23|744.63|752.61|745.01|752.15|744.55|16
1653986170000|2022-05-31 08:36:10|752.12|744.52|752.15|744.55|752.27|744.67|752.12|744.52|11
1653986190000|2022-05-31 08:36:30|752.17|744.57|752.14|744.54|752.17|744.57|752.14|744.54|3
1653986200000|2022-05-31 08:36:40|752.16|744.56|752.16|744.56|752.16|744.56|752.16|744.56|1
1653986210000|2022-05-31 08:36:50|752.15|744.55|752.14|744.54|752.15|744.55|752.14|744.54|2
1653986220000|2022-05-31 08:37:00|752.13|744.53|752.15|744.55|752.15|744.55|752.13|744.53|5
1653986240000|2022-05-31 08:37:20|752.14|744.54|752.15|744.55|752.16|744.56|752.14|744.54|6
1653986250000|2022-05-31 08:37:30|752.16|744.56|752.18|744.58|752.19|744.59|752.16|744.56|3
1653986270000|2022-05-31 08:37:50|752.19|744.59|752.18|744.58|752.19|744.59|752.18|744.58|2
1653986280000|2022-05-31 08:38:00|752.17|744.57|752.12|744.52|752.17|744.57|752.12|744.52|3
1653986290000|2022-05-31 08:38:10|752.11|744.51|752.14|744.54|752.14|744.54|752.11|744.51|4
1653986310000|2022-05-31 08:38:30|752.13|744.53|751.59|743.99|752.18|744.58|751.59|743.99|11
1653986320000|2022-05-31 08:38:40|751.52|743.92|751.45|743.85|751.52|743.92|751.45|743.85|10
1653986330000|2022-05-31 08:38:50|751.36|743.76|751.3|743.7|751.36|743.76|751.3|743.7|10
1653986340000|2022-05-31 08:39:00|751.28|743.68|751.22|743.62|751.28|743.68|751.22|743.62|2
1653986350000|2022-05-31 08:39:10|751.19|743.59|751.19|743.59|751.19|743.59|751.19|743.59|1
1653986360000|2022-05-31 08:39:20|751.25|743.65|751.19|743.59|751.25|743.65|751.19|743.59|2
1653986370000|2022-05-31 08:39:30|751.18|743.58|751.23|743.63|751.23|743.63|751.18|743.58|3
1653986380000|2022-05-31 08:39:40|751.25|743.65|751.23|743.63|751.25|743.65|751.23|743.63|2
1653986390000|2022-05-31 08:39:50|751.25|743.65|751.25|743.65|751.25|743.65|751.25|743.65|1
1653986400000|2022-05-31 08:40:00|751.15|743.55|751.21|743.61|751.21|743.61|751.15|743.55|2
1653986410000|2022-05-31 08:40:10|751.19|743.59|751.21|743.61|751.21|743.61|751.19|743.59|2
1653986420000|2022-05-31 08:40:20|751.23|743.63|751.23|743.63|751.23|743.63|751.21|743.61|3
1653986430000|2022-05-31 08:40:30|751.21|743.61|751.19|743.59|751.21|743.61|751.19|743.59|2
1653986440000|2022-05-31 08:40:40|751.21|743.61|751.21|743.61|751.26|743.66|751.21|743.61|7
1653986450000|2022-05-31 08:40:50|751.22|743.62|750.55|742.95|751.22|743.62|750.54|742.94|17
1653986460000|2022-05-31 08:41:00|750.56|742.96|750.5|742.9|750.58|742.98|750.5|742.9|13
1653986470000|2022-05-31 08:41:10|750.51|742.91|750.49|742.89|750.51|742.91|750.46|742.86|13
1653986480000|2022-05-31 08:41:20|750.45|742.85|750.89|743.29|750.89|743.29|750.45|742.85|16
1653986490000|2022-05-31 08:41:30|750.91|743.31|751.55|743.95|751.55|743.95|750.89|743.29|6
1653986500000|2022-05-31 08:41:40|751.62|744.02|751.52|743.92|751.62|744.02|751.52|743.92|10
1653986510000|2022-05-31 08:41:50|751.51|743.91|751.78|744.18|751.81|744.21|751.5|743.9|15
1653986520000|2022-05-31 08:42:00|751.77|744.17|751.69|744.09|751.77|744.17|751.67|744.07|6
1653986530000|2022-05-31 08:42:10|751.7|744.1|751.7|744.1|751.71|744.11|751.7|744.1|3
1653986540000|2022-05-31 08:42:20|751.67|744.07|751.75|744.15|751.75|744.15|751.64|744.04|5
1653986550000|2022-05-31 08:42:30|751.74|744.14|751.79|744.19|751.79|744.19|751.74|744.14|10
1653986560000|2022-05-31 08:42:40|751.78|744.18|751.77|744.17|751.79|744.19|751.71|744.11|14
1653986570000|2022-05-31 08:42:50|751.76|744.16|751.74|744.14|751.76|744.16|751.73|744.13|3
1653986580000|2022-05-31 08:43:00|751.73|744.13|751.8|744.2|751.88|744.28|751.73|744.13|6
1653986590000|2022-05-31 08:43:10|751.81|744.21|752.1|744.5|752.13|744.53|751.81|744.21|15
1653986600000|2022-05-31 08:43:20|752.13|744.53|752.1|744.5|752.24|744.64|752.1|744.5|16
1653986610000|2022-05-31 08:43:30|752.06|744.46|752.14|744.54|752.15|744.55|752.06|744.46|3
1653986620000|2022-05-31 08:43:40|752.15|744.55|752.11|744.51|752.18|744.58|752.08|744.48|8
1653986630000|2022-05-31 08:43:50|752.07|744.47|752.07|744.47|752.11|744.51|752.04|744.44|6
1653986640000|2022-05-31 08:44:00|752.09|744.49|752.19|744.59|752.21|744.61|752.09|744.49|5
1653986650000|2022-05-31 08:44:10|752.2|744.6|752.12|744.52|752.2|744.6|752.12|744.52|5
1653986660000|2022-05-31 08:44:20|752.13|744.53|752.14|744.54|752.15|744.55|752.12|744.52|4
1653986670000|2022-05-31 08:44:30|752.15|744.55|752.15|744.55|752.15|744.55|752.15|744.55|1
1653986680000|2022-05-31 08:44:40|752.1|744.5|752.1|744.5|752.1|744.5|752.08|744.48|3
1653986690000|2022-05-31 08:44:50|752.15|744.55|752.18|744.58|752.18|744.58|752.06|744.46|16
1653986700000|2022-05-31 08:45:00|752.17|744.57|752.02|744.42|752.18|744.58|751.92|744.32|20
1653986710000|2022-05-31 08:45:10|752.01|744.41|751.99|744.39|752.04|744.44|751.92|744.32|18
1653986720000|2022-05-31 08:45:20|751.98|744.38|751.34|743.74|752.01|744.41|751.34|743.74|15
1653986730000|2022-05-31 08:45:30|751.35|743.75|751.29|743.69|751.35|743.75|751.29|743.69|2
1653986740000|2022-05-31 08:45:40|751.33|743.73|751.28|743.68|751.37|743.77|751.28|743.68|11
1653986750000|2022-05-31 08:45:50|751.29|743.69|751.28|743.68|751.32|743.72|751.27|743.67|14
1653986760000|2022-05-31 08:46:00|751.26|743.66|751.26|743.66|751.26|743.66|751.26|743.66|1
1653986770000|2022-05-31 08:46:10|751.25|743.65|751.25|743.65|751.25|743.65|751.25|743.65|1
1653986780000|2022-05-31 08:46:20|751.24|743.64|751.23|743.63|751.24|743.64|751.23|743.63|2
1653986790000|2022-05-31 08:46:30|751.15|743.55|751.15|743.55|751.15|743.55|751.15|743.55|1
1653986800000|2022-05-31 08:46:40|751.12|743.52|751.09|743.49|751.12|743.52|751.09|743.49|4
1653986810000|2022-05-31 08:46:50|751.06|743.46|751.02|743.42|751.06|743.46|750.98|743.38|15
1653986820000|2022-05-31 08:47:00|751.01|743.41|751.03|743.43|751.04|743.44|751.01|743.41|5
1653986830000|2022-05-31 08:47:10|751|743.4|751.16|743.56|751.26|743.66|751|743.4|16
1653986840000|2022-05-31 08:47:20|751.15|743.55|751.16|743.56|751.16|743.56|751.15|743.55|4
1653986860000|2022-05-31 08:47:40|751.17|743.57|751.01|743.41|751.17|743.57|751.01|743.41|2
1653986870000|2022-05-31 08:47:50|751.32|743.72|751.73|744.13|751.78|744.18|751.32|743.72|24
1653986880000|2022-05-31 08:48:00|751.7|744.1|751.93|744.33|751.95|744.35|751.7|744.1|15
1653986890000|2022-05-31 08:48:10|751.82|744.22|751.92|744.32|751.97|744.37|751.77|744.17|16
1653986900000|2022-05-31 08:48:20|751.97|744.37|751.95|744.35|751.97|744.37|751.95|744.35|2
1653986910000|2022-05-31 08:48:30|751.94|744.34|751.27|743.67|752.06|744.46|751.25|743.65|19
1653986920000|2022-05-31 08:48:40|751.28|743.68|751.33|743.73|751.37|743.77|751.28|743.68|6
1653986930000|2022-05-31 08:48:50|751.32|743.72|751.27|743.67|751.32|743.72|751.26|743.66|4
1653986940000|2022-05-31 08:49:00|751.26|743.66|751.2|743.6|751.28|743.68|751.2|743.6|10
1653986950000|2022-05-31 08:49:10|751.22|743.62|751.22|743.62|751.22|743.62|751.2|743.6|5
1653986960000|2022-05-31 08:49:20|751.25|743.65|751.22|743.62|751.3|743.7|751.22|743.62|6
1653986970000|2022-05-31 08:49:30|751.19|743.59|751.19|743.59|751.23|743.63|751.12|743.52|12
1653986980000|2022-05-31 08:49:40|751.16|743.56|751.18|743.58|751.2|743.6|751.16|743.56|6
1653986990000|2022-05-31 08:49:50|751.17|743.57|751.18|743.58|751.2|743.6|751.17|743.57|6
1653987000000|2022-05-31 08:50:00|751.04|743.44|751.05|743.45|751.05|743.45|751.04|743.44|4
1653987010000|2022-05-31 08:50:10|751.02|743.42|751.05|743.45|751.05|743.45|751.02|743.42|2
1653987020000|2022-05-31 08:50:20|751.06|743.46|751.06|743.46|751.06|743.46|751.04|743.44|5
1653987030000|2022-05-31 08:50:30|751.19|743.59|751.26|743.66|751.26|743.66|751.19|743.59|3
1653987040000|2022-05-31 08:50:40|751.24|743.64|751.17|743.57|751.47|743.87|751.17|743.57|12
1653987050000|2022-05-31 08:50:50|751.24|743.64|751.26|743.66|751.26|743.66|751.2|743.6|5
1653987060000|2022-05-31 08:51:00|751.28|743.68|751.25|743.65|751.28|743.68|751.25|743.65|3
1653987070000|2022-05-31 08:51:10|751.24|743.64|751.24|743.64|751.24|743.64|751.24|743.64|1
1653987080000|2022-05-31 08:51:20|751.11|743.51|751.12|743.52|751.12|743.52|750.99|743.39|7
1653987090000|2022-05-31 08:51:30|751|743.4|750.99|743.39|751|743.4|750.98|743.38|4
1653987100000|2022-05-31 08:51:40|750.95|743.35|750.91|743.31|750.95|743.35|750.9|743.3|7
1653987110000|2022-05-31 08:51:50|750.92|743.32|751|743.4|751.02|743.42|750.91|743.31|6
1653987120000|2022-05-31 08:52:00|750.94|743.34|750.85|743.25|751|743.4|750.85|743.25|7
1653987140000|2022-05-31 08:52:20|750.84|743.24|750.9|743.3|750.9|743.3|750.84|743.24|3
1653987150000|2022-05-31 08:52:30|750.88|743.28|750.84|743.24|750.91|743.31|750.81|743.21|9
1653987160000|2022-05-31 08:52:40|750.83|743.23|750.35|742.75|750.85|743.25|750.35|742.75|10
1653987170000|2022-05-31 08:52:50|750.34|742.74|750.4|742.8|750.41|742.81|750.34|742.74|8
1653987180000|2022-05-31 08:53:00|750.49|742.89|750.69|743.09|750.7|743.1|750.49|742.89|12
1653987190000|2022-05-31 08:53:10|750.68|743.08|750.72|743.12|750.72|743.12|750.68|743.08|3
1653987200000|2022-05-31 08:53:20|750.69|743.09|750.53|742.93|750.72|743.12|750.53|742.93|13
1653987210000|2022-05-31 08:53:30|750.54|742.94|750.5|742.9|750.54|742.94|750.49|742.89|8
1653987220000|2022-05-31 08:53:40|750.4|742.8|751.3|743.7|751.32|743.72|750.33|742.73|27
1653987230000|2022-05-31 08:53:50|751.66|744.06|751.52|743.92|751.68|744.08|751.52|743.92|10
1653987240000|2022-05-31 08:54:00|751.57|743.97|752.12|744.52|752.2|744.6|751.55|743.95|13
1653987250000|2022-05-31 08:54:10|752.07|744.47|752.39|744.79|752.46|744.86|752.07|744.47|15
1653987260000|2022-05-31 08:54:20|752.58|744.98|752.96|745.36|753.82|746.22|752.58|744.98|28
1653987270000|2022-05-31 08:54:30|752.94|745.34|753.12|745.52|753.12|745.52|752.52|744.92|20
1653987280000|2022-05-31 08:54:40|753.17|745.57|752.88|745.28|753.19|745.59|752.88|745.28|8
1653987290000|2022-05-31 08:54:50|752.86|745.26|752.68|745.08|753.22|745.62|752.47|744.87|25
1653987300000|2022-05-31 08:55:00|752.76|745.16|752.39|744.79|752.89|745.29|752.39|744.79|16
1653987310000|2022-05-31 08:55:10|752.38|744.78|752.41|744.81|752.45|744.85|752.38|744.78|9
1653987320000|2022-05-31 08:55:20|752.38|744.78|752.08|744.48|752.41|744.81|752.08|744.48|13
1653987330000|2022-05-31 08:55:30|752.07|744.47|752.09|744.49|752.14|744.54|752.05|744.45|12
1653987340000|2022-05-31 08:55:40|752.12|744.52|752.07|744.47|752.15|744.55|752.07|744.47|11
1653987350000|2022-05-31 08:55:50|752.08|744.48|751.41|743.81|752.09|744.49|751.39|743.79|13
1653987360000|2022-05-31 08:56:00|751.42|743.82|751.89|744.29|751.91|744.31|751.42|743.82|18
1653987370000|2022-05-31 08:56:10|751.87|744.27|751.82|744.22|751.87|744.27|751.82|744.22|4
1653987380000|2022-05-31 08:56:20|751.79|744.19|751.3|743.7|751.79|744.19|751.29|743.69|17
1653987390000|2022-05-31 08:56:30|751.26|743.66|751.25|743.65|751.28|743.68|751.24|743.64|4
1653987400000|2022-05-31 08:56:40|751.23|743.63|751.2|743.6|751.23|743.63|751.2|743.6|4
1653987410000|2022-05-31 08:56:50|751.19|743.59|751.18|743.58|751.22|743.62|751.18|743.58|5
1653987420000|2022-05-31 08:57:00|751.19|743.59|751.19|743.59|751.26|743.66|751.15|743.55|13
1653987430000|2022-05-31 08:57:10|751.18|743.58|751.19|743.59|751.19|743.59|751.18|743.58|2
1653987440000|2022-05-31 08:57:20|751.17|743.57|751.2|743.6|751.2|743.6|751.16|743.56|9
1653987450000|2022-05-31 08:57:30|751.21|743.61|751.22|743.62|751.22|743.62|751.21|743.61|2
1653987460000|2022-05-31 08:57:40|751.27|743.67|751.18|743.58|751.29|743.69|751.11|743.51|9
1653987470000|2022-05-31 08:57:50|751.17|743.57|751.17|743.57|751.18|743.58|751.11|743.51|5
1653987480000|2022-05-31 08:58:00|751.11|743.51|751.07|743.47|751.11|743.51|750.98|743.38|8
1653987490000|2022-05-31 08:58:10|751.08|743.48|751.08|743.48|751.08|743.48|751.08|743.48|1
1653987500000|2022-05-31 08:58:20|751.05|743.45|750.42|742.82|751.05|743.45|750.42|742.82|9
1653987510000|2022-05-31 08:58:30|750.46|742.86|750.14|742.54|750.46|742.86|750.05|742.45|25
1653987520000|2022-05-31 08:58:40|750.07|742.47|750.12|742.52|750.13|742.53|750.07|742.47|8
1653987530000|2022-05-31 08:58:50|750.11|742.51|750.08|742.48|750.12|742.52|750.08|742.48|11
1653987540000|2022-05-31 08:59:00|750.13|742.53|750.14|742.54|750.14|742.54|750.13|742.53|2
1653987550000|2022-05-31 08:59:10|750.11|742.51|750.12|742.52|750.14|742.54|750.11|742.51|5
1653987560000|2022-05-31 08:59:20|750.08|742.48|750|742.4|750.11|742.51|750|742.4|9
1653987570000|2022-05-31 08:59:30|749.99|742.39|750.13|742.53|750.14|742.54|749.99|742.39|9
1653987580000|2022-05-31 08:59:40|750.12|742.52|750.13|742.53|750.14|742.54|750.1|742.5|21
1653987590000|2022-05-31 08:59:50|750.12|742.52|750.03|742.43|750.13|742.53|750.02|742.42|13
1653987600000|2022-05-31 09:00:00|749.98|742.38|749.93|742.33|750.03|742.43|749.93|742.33|8
1653987610000|2022-05-31 09:00:10|749.92|742.32|750.05|742.45|750.16|742.56|749.92|742.32|21
1653987620000|2022-05-31 09:00:20|750.06|742.46|750.24|742.64|750.3|742.7|750.06|742.46|21
1653987630000|2022-05-31 09:00:30|750.04|742.44|750.02|742.42|750.04|742.44|749.98|742.38|11
1653987640000|2022-05-31 09:00:40|750.03|742.43|750.04|742.44|750.04|742.44|750.01|742.41|8
1653987650000|2022-05-31 09:00:50|750.07|742.47|750.05|742.45|750.08|742.48|750.04|742.44|11
1653987660000|2022-05-31 09:01:00|750.07|742.47|750.03|742.43|750.14|742.54|750.03|742.43|10
1653987670000|2022-05-31 09:01:10|750.04|742.44|750.04|742.44|750.1|742.5|750.01|742.41|15
1653987680000|2022-05-31 09:01:20|750.05|742.45|750.02|742.42|750.05|742.45|750.02|742.42|6
1653987690000|2022-05-31 09:01:30|749.97|742.37|749.39|741.79|749.98|742.38|749.37|741.77|13
1653987700000|2022-05-31 09:01:40|749.38|741.78|749.73|742.13|749.73|742.13|749.25|741.65|15
1653987710000|2022-05-31 09:01:50|749.56|741.96|749.49|741.89|749.56|741.96|749.49|741.89|9
1653987720000|2022-05-31 09:02:00|749.5|741.9|749.51|741.91|749.51|741.91|749.49|741.89|7
1653987730000|2022-05-31 09:02:10|749.49|741.89|749.47|741.87|749.49|741.89|749.47|741.87|3
1653987740000|2022-05-31 09:02:20|749.5|741.9|749.57|741.97|749.57|741.97|749.5|741.9|2
1653987750000|2022-05-31 09:02:30|749.56|741.96|749.69|742.09|749.7|742.1|749.56|741.96|3
1653987760000|2022-05-31 09:02:40|749.7|742.1|749.66|742.06|749.7|742.1|749.66|742.06|5
1653987770000|2022-05-31 09:02:50|749.67|742.07|749.58|741.98|749.69|742.09|749.58|741.98|7
1653987780000|2022-05-31 09:03:00|749.57|741.97|749.59|741.99|749.6|742|749.57|741.97|4
1653987790000|2022-05-31 09:03:10|749.58|741.98|749.56|741.96|749.59|741.99|749.56|741.96|5
1653987800000|2022-05-31 09:03:20|749.55|741.95|749.14|741.54|749.55|741.95|749.14|741.54|10
1653987810000|2022-05-31 09:03:30|749.05|741.45|749.55|741.95|749.55|741.95|749.04|741.44|13
1653987820000|2022-05-31 09:03:40|749.56|741.96|749.83|742.23|749.83|742.23|749.35|741.75|24
1653987830000|2022-05-31 09:03:50|749.81|742.21|749.89|742.29|749.94|742.34|749.76|742.16|20
1653987840000|2022-05-31 09:04:00|749.92|742.32|750.01|742.41|750.01|742.41|749.92|742.32|15
1653987850000|2022-05-31 09:04:10|750|742.4|749.21|741.61|750.03|742.43|749.2|741.6|19
1653987860000|2022-05-31 09:04:20|749.22|741.62|749.18|741.58|749.24|741.64|749.18|741.58|7
1653987870000|2022-05-31 09:04:30|749.17|741.57|749.16|741.56|749.17|741.57|749.15|741.55|5
1653987880000|2022-05-31 09:04:40|749.15|741.55|749.05|741.45|749.16|741.56|749.03|741.43|12
1653987890000|2022-05-31 09:04:50|748.99|741.39|749.03|741.43|749.05|741.45|748.99|741.39|14
1653987900000|2022-05-31 09:05:00|749.02|741.42|748.85|741.25|749.02|741.42|748.85|741.25|15
1653987910000|2022-05-31 09:05:10|748.86|741.26|748.78|741.18|748.99|741.39|748.78|741.18|11
1653987920000|2022-05-31 09:05:20|748.65|741.05|748.33|740.73|748.65|741.05|748.31|740.71|13
1653987930000|2022-05-31 09:05:30|748.32|740.72|748.12|740.52|748.33|740.73|748.12|740.52|15
1653987940000|2022-05-31 09:05:40|748.13|740.53|748.16|740.56|748.16|740.56|748.12|740.52|10
1653987950000|2022-05-31 09:05:50|748.17|740.57|748.16|740.56|748.2|740.6|748.16|740.56|6
1653987960000|2022-05-31 09:06:00|748.17|740.57|748.11|740.51|748.17|740.57|748.11|740.51|14
1653987970000|2022-05-31 09:06:10|748.13|740.53|748.12|740.52|748.17|740.57|748.08|740.48|12
1653987980000|2022-05-31 09:06:20|748.14|740.54|748.12|740.52|748.14|740.54|748.11|740.51|6
1653987990000|2022-05-31 09:06:30|748.17|740.57|747.99|740.39|748.17|740.57|747.93|740.33|7
1653988000000|2022-05-31 09:06:40|747.91|740.31|747.9|740.3|747.94|740.34|747.9|740.3|6
1653988010000|2022-05-31 09:06:50|747.91|740.31|747.9|740.3|747.93|740.33|747.9|740.3|3
1653988020000|2022-05-31 09:07:00|747.91|740.31|747.94|740.34|747.97|740.37|747.88|740.28|13
1653988030000|2022-05-31 09:07:10|747.98|740.38|747.94|740.34|747.98|740.38|747.83|740.23|11
1653988040000|2022-05-31 09:07:20|747.93|740.33|747.94|740.34|747.95|740.35|747.82|740.22|9
1653988050000|2022-05-31 09:07:30|747.95|740.35|747.81|740.21|747.98|740.38|747.81|740.21|9
1653988060000|2022-05-31 09:07:40|747.82|740.22|747.88|740.28|747.93|740.33|747.81|740.21|16
1653988070000|2022-05-31 09:07:50|747.89|740.29|747.99|740.39|748.02|740.42|747.88|740.28|14
1653988080000|2022-05-31 09:08:00|747.98|740.38|747.9|740.3|747.98|740.38|747.83|740.23|12
1653988090000|2022-05-31 09:08:10|747.89|740.29|747.95|740.35|747.97|740.37|747.89|740.29|3
1653988100000|2022-05-31 09:08:20|747.9|740.3|747.83|740.23|747.9|740.3|747.82|740.22|6
1653988110000|2022-05-31 09:08:30|747.89|740.29|747.82|740.22|747.96|740.36|747.81|740.21|14
1653988120000|2022-05-31 09:08:40|747.83|740.23|748.12|740.52|748.12|740.52|747.82|740.22|18
1653988130000|2022-05-31 09:08:50|748.09|740.49|748.02|740.42|748.09|740.49|748.01|740.41|8
1653988140000|2022-05-31 09:09:00|747.97|740.37|748.04|740.44|748.05|740.45|747.97|740.37|14
1653988150000|2022-05-31 09:09:10|748.05|740.45|747.95|740.35|748.05|740.45|747.95|740.35|8
1653988160000|2022-05-31 09:09:20|747.96|740.36|747.89|740.29|748.03|740.43|747.88|740.28|7
1653988170000|2022-05-31 09:09:30|747.88|740.28|747.98|740.38|748.02|740.42|747.85|740.25|16
1653988180000|2022-05-31 09:09:40|748.02|740.42|747.98|740.38|748.02|740.42|747.98|740.38|3
1653988190000|2022-05-31 09:09:50|747.99|740.39|747.78|740.18|748.02|740.42|747.78|740.18|15
1653988200000|2022-05-31 09:10:00|747.79|740.19|747.74|740.14|747.83|740.23|747.68|740.08|12
1653988210000|2022-05-31 09:10:10|747.69|740.09|747.82|740.22|747.84|740.24|747.69|740.09|15
1653988220000|2022-05-31 09:10:20|747.84|740.24|747.68|740.08|747.84|740.24|747.68|740.08|5
1653988230000|2022-05-31 09:10:30|747.69|740.09|747.36|739.76|747.75|740.15|747.36|739.76|7
1653988240000|2022-05-31 09:10:40|747.37|739.77|747.21|739.61|747.37|739.77|747.21|739.61|11
1653988250000|2022-05-31 09:10:50|747.2|739.6|747.09|739.49|747.2|739.6|747.01|739.41|20
1653988260000|2022-05-31 09:11:00|747.11|739.51|746|738.4|747.11|739.51|745.93|738.33|20
1653988270000|2022-05-31 09:11:10|745.98|738.38|745.22|737.62|745.98|738.38|745.22|737.62|25
1653988280000|2022-05-31 09:11:20|745.21|737.61|745.06|737.46|745.21|737.61|745.05|737.45|18
1653988290000|2022-05-31 09:11:30|745.11|737.51|745.21|737.61|745.27|737.67|745.11|737.51|13
1653988300000|2022-05-31 09:11:40|745.22|737.62|745.41|737.81|745.41|737.81|745.21|737.61|21
1653988310000|2022-05-31 09:11:50|745.42|737.82|745.53|737.93|745.54|737.94|745.37|737.77|19
1653988320000|2022-05-31 09:12:00|745.52|737.92|745.47|737.87|745.53|737.93|745.46|737.86|19
1653988330000|2022-05-31 09:12:10|745.52|737.92|745.57|737.97|745.63|738.03|745.47|737.87|17
1653988340000|2022-05-31 09:12:20|745.56|737.96|745.78|738.18|745.88|738.28|745.56|737.96|20
1653988350000|2022-05-31 09:12:30|745.75|738.15|745.76|738.16|745.93|738.33|745.75|738.15|12
1653988360000|2022-05-31 09:12:40|745.95|738.35|745.95|738.35|746.01|738.41|745.94|738.34|12
1653988370000|2022-05-31 09:12:50|745.97|738.37|746.02|738.42|746.02|738.42|745.97|738.37|6
1653988380000|2022-05-31 09:13:00|746.14|738.54|746.52|738.92|746.54|738.94|746.11|738.51|9
1653988390000|2022-05-31 09:13:10|746.54|738.94|746.49|738.89|746.58|738.98|746.47|738.87|12
1653988400000|2022-05-31 09:13:20|746.54|738.94|746.5|738.9|746.58|738.98|746.5|738.9|7
1653988410000|2022-05-31 09:13:30|746.49|738.89|746.73|739.13|746.77|739.17|746.32|738.72|6
1653988420000|2022-05-31 09:13:40|746.72|739.12|746.9|739.3|746.9|739.3|746.63|739.03|16
1653988430000|2022-05-31 09:13:50|746.91|739.31|746.88|739.28|746.92|739.32|746.88|739.28|4
1653988440000|2022-05-31 09:14:00|746.89|739.29|747.36|739.76|747.41|739.81|746.85|739.25|23
1653988450000|2022-05-31 09:14:10|747.37|739.77|747.37|739.77|747.39|739.79|747.35|739.75|17
1653988460000|2022-05-31 09:14:20|747.39|739.79|747.2|739.6|747.39|739.79|747.1|739.5|8
1653988470000|2022-05-31 09:14:30|747.31|739.71|747.15|739.55|747.31|739.71|747.15|739.55|4
1653988480000|2022-05-31 09:14:40|747.12|739.52|747.08|739.48|747.12|739.52|747.05|739.45|7
1653988490000|2022-05-31 09:14:50|747.09|739.49|747|739.4|747.09|739.49|747|739.4|7
1653988500000|2022-05-31 09:15:00|747.02|739.42|747.03|739.43|747.07|739.47|747|739.4|15
1653988510000|2022-05-31 09:15:10|747.02|739.42|746.83|739.23|747.04|739.44|746.83|739.23|19
1653988520000|2022-05-31 09:15:20|746.87|739.27|746.85|739.25|746.87|739.27|746.78|739.18|9
1653988530000|2022-05-31 09:15:30|746.83|739.23|746.79|739.19|746.84|739.24|746.77|739.17|9
1653988540000|2022-05-31 09:15:40|746.96|739.36|747.04|739.44|747.16|739.56|746.96|739.36|10
1653988550000|2022-05-31 09:15:50|746.97|739.37|747.04|739.44|747.04|739.44|746.97|739.37|3
1653988560000|2022-05-31 09:16:00|747.05|739.45|747.04|739.44|747.05|739.45|746.98|739.38|6
1653988570000|2022-05-31 09:16:10|747.05|739.45|747.05|739.45|747.05|739.45|747.04|739.44|3
1653988580000|2022-05-31 09:16:20|747.03|739.43|746.97|739.37|747.04|739.44|746.94|739.34|12
1653988590000|2022-05-31 09:16:30|746.98|739.38|746.96|739.36|746.99|739.39|746.95|739.35|10
1653988600000|2022-05-31 09:16:40|747|739.4|746.37|738.77|747|739.4|746.36|738.76|12
1653988610000|2022-05-31 09:16:50|746.38|738.78|746.73|739.13|746.77|739.17|746.38|738.78|19
1653988620000|2022-05-31 09:17:00|746.74|739.14|746.45|738.85|746.74|739.14|746.45|738.85|6
1653988630000|2022-05-31 09:17:10|746.43|738.83|746.1|738.5|746.43|738.83|746.08|738.48|23
1653988640000|2022-05-31 09:17:20|746|738.4|745.46|737.86|746|738.4|745.41|737.81|25
1653988650000|2022-05-31 09:17:30|745.47|737.87|745.5|737.9|745.5|737.9|745.45|737.85|9
1653988660000|2022-05-31 09:17:40|745.4|737.8|745.73|738.13|745.8|738.2|745.4|737.8|11
1653988670000|2022-05-31 09:17:50|745.69|738.09|745.89|738.29|745.97|738.37|745.68|738.08|15
1653988680000|2022-05-31 09:18:00|746.01|738.41|746.01|738.41|746.02|738.42|746|738.4|12
1653988690000|2022-05-31 09:18:10|746|738.4|745.55|737.95|746.01|738.41|745.55|737.95|15
1653988700000|2022-05-31 09:18:20|745.54|737.94|744.27|736.67|745.54|737.94|744.27|736.67|24
1653988710000|2022-05-31 09:18:30|744.26|736.66|743.94|736.34|744.28|736.68|743.93|736.33|9
1653988720000|2022-05-31 09:18:40|744.13|736.53|744.49|736.89|744.59|736.99|744.09|736.49|20
1653988730000|2022-05-31 09:18:50|744.5|736.9|744.29|736.69|744.62|737.02|744.29|736.69|19
1653988740000|2022-05-31 09:19:00|744.28|736.68|744.27|736.67|744.28|736.68|744.2|736.6|7
1653988750000|2022-05-31 09:19:10|744.32|736.72|744.34|736.74|744.36|736.76|744.28|736.68|7
1653988760000|2022-05-31 09:19:20|744.32|736.72|744.19|736.59|744.32|736.72|744.19|736.59|8
1653988770000|2022-05-31 09:19:30|744.2|736.6|744.08|736.48|744.21|736.61|744.05|736.45|11
1653988780000|2022-05-31 09:19:40|744.07|736.47|744.13|736.53|744.15|736.55|743.97|736.37|10
1653988790000|2022-05-31 09:19:50|744.02|736.42|744.09|736.49|744.18|736.58|744.01|736.41|6
1653988800000|2022-05-31 09:20:00|744.14|736.54|744.51|736.91|744.51|736.91|744.14|736.54|9
1653988810000|2022-05-31 09:20:10|744.52|736.92|744.29|736.69|744.58|736.98|744.27|736.67|21
1653988820000|2022-05-31 09:20:20|744.3|736.7|744.62|737.02|744.65|737.05|744.26|736.66|19
1653988830000|2022-05-31 09:20:30|744.63|737.03|744.6|737|744.64|737.04|744.59|736.99|20
1653988840000|2022-05-31 09:20:40|744.56|736.96|744.8|737.2|744.8|737.2|744.54|736.94|13
1653988850000|2022-05-31 09:20:50|744.81|737.21|744.74|737.14|744.82|737.22|744.74|737.14|6
1653988860000|2022-05-31 09:21:00|744.73|737.13|744.83|737.23|744.85|737.25|744.72|737.12|11
1653988870000|2022-05-31 09:21:10|744.8|737.2|744.84|737.24|744.99|737.39|744.57|736.97|26
1653988880000|2022-05-31 09:21:20|744.83|737.23|744.94|737.34|744.94|737.34|744.77|737.17|10
1653988890000|2022-05-31 09:21:30|744.93|737.33|745.5|737.9|745.5|737.9|744.93|737.33|15
1653988900000|2022-05-31 09:21:40|745.49|737.89|745.58|737.98|745.58|737.98|745.47|737.87|20
1653988910000|2022-05-31 09:21:50|745.59|737.99|745.53|737.93|745.61|738.01|745.42|737.82|12
1653988920000|2022-05-31 09:22:00|745.54|737.94|745.56|737.96|745.61|738.01|745.43|737.83|18
1653988930000|2022-05-31 09:22:10|745.52|737.92|746.06|738.46|746.06|738.46|745.52|737.92|19
1653988940000|2022-05-31 09:22:20|746.01|738.41|746.05|738.45|746.09|738.49|745.98|738.38|16
1653988950000|2022-05-31 09:22:30|746|738.4|746|738.4|746.04|738.44|745.99|738.39|15
1653988960000|2022-05-31 09:22:40|745.99|738.39|745.56|737.96|745.99|738.39|745.33|737.73|20
1653988970000|2022-05-31 09:22:50|745.54|737.94|745.26|737.66|745.57|737.97|745.18|737.58|17
1653988980000|2022-05-31 09:23:00|745.27|737.67|745.16|737.56|745.28|737.68|745.14|737.54|12
1653988990000|2022-05-31 09:23:10|745.15|737.55|745.15|737.55|745.15|737.55|744.93|737.33|16
1653989000000|2022-05-31 09:23:20|745.01|737.41|744.18|736.58|745.02|737.42|743.9|736.3|23
1653989010000|2022-05-31 09:23:30|744.1|736.5|744.03|736.43|744.1|736.5|743.96|736.36|6
1653989020000|2022-05-31 09:23:40|744.04|736.44|744.1|736.5|744.1|736.5|744.03|736.43|4
1653989030000|2022-05-31 09:23:50|744.09|736.49|744.1|736.5|744.11|736.51|744.06|736.46|12
1653989040000|2022-05-31 09:24:00|744.09|736.49|744.22|736.62|744.22|736.62|744.01|736.41|8
1653989050000|2022-05-31 09:24:10|744.15|736.55|743.36|735.76|744.15|736.55|743.36|735.76|18
1653989060000|2022-05-31 09:24:20|743.35|735.75|743.78|736.18|743.84|736.24|743.35|735.75|15
1653989070000|2022-05-31 09:24:30|743.76|736.16|743.58|735.98|743.85|736.25|743.54|735.94|14
1653989080000|2022-05-31 09:24:40|743.59|735.99|743.94|736.34|743.96|736.36|743.59|735.99|17
1653989090000|2022-05-31 09:24:50|743.96|736.36|743.94|736.34|744.01|736.41|743.91|736.31|14
1653989100000|2022-05-31 09:25:00|743.97|736.37|743.91|736.31|743.97|736.37|743.87|736.27|14
1653989110000|2022-05-31 09:25:10|743.9|736.3|744.26|736.66|744.26|736.66|743.7|736.1|23
1653989120000|2022-05-31 09:25:20|744.29|736.69|744.17|736.57|744.34|736.74|744.15|736.55|18
1653989130000|2022-05-31 09:25:30|744.16|736.56|744.26|736.66|744.3|736.7|744.16|736.56|11
1653989140000|2022-05-31 09:25:40|744.25|736.65|744.45|736.85|744.5|736.9|744.24|736.64|12
1653989150000|2022-05-31 09:25:50|744.46|736.86|744.46|736.86|744.47|736.87|744.42|736.82|12
1653989160000|2022-05-31 09:26:00|744.45|736.85|744.52|736.92|744.56|736.96|744.45|736.85|16
1653989170000|2022-05-31 09:26:10|744.51|736.91|744.51|736.91|744.52|736.92|744.49|736.89|10
1653989180000|2022-05-31 09:26:20|744.52|736.92|744.45|736.85|744.52|736.92|744.44|736.84|8
1653989190000|2022-05-31 09:26:30|744.44|736.84|744.45|736.85|744.49|736.89|744.44|736.84|6
1653989200000|2022-05-31 09:26:40|744.48|736.88|744.82|737.22|744.83|737.23|744.47|736.87|13
1653989210000|2022-05-31 09:26:50|744.76|737.16|745.41|737.81|745.48|737.88|744.76|737.16|17
1653989220000|2022-05-31 09:27:00|745.42|737.82|745.66|738.06|745.74|738.14|745.41|737.81|21
1653989230000|2022-05-31 09:27:10|745.71|738.11|745.84|738.24|745.85|738.25|745.65|738.05|19
1653989240000|2022-05-31 09:27:20|745.82|738.22|745.82|738.22|745.83|738.23|745.8|738.2|6
1653989250000|2022-05-31 09:27:30|745.81|738.21|745.93|738.33|745.93|738.33|745.81|738.21|8
1653989260000|2022-05-31 09:27:40|745.92|738.32|746.41|738.81|746.41|738.81|745.92|738.32|17
1653989270000|2022-05-31 09:27:50|746.51|738.91|746.41|738.81|746.53|738.93|746.02|738.42|21
1653989280000|2022-05-31 09:28:00|746.37|738.77|745.95|738.35|746.41|738.81|745.94|738.34|17
1653989290000|2022-05-31 09:28:10|745.99|738.39|745.83|738.23|745.99|738.39|745.83|738.23|12
1653989300000|2022-05-31 09:28:20|745.82|738.22|745.74|738.14|745.85|738.25|745.72|738.12|14
1653989310000|2022-05-31 09:28:30|745.8|738.2|745.74|738.14|745.82|738.22|745.74|738.14|5
1653989320000|2022-05-31 09:28:40|745.75|738.15|745.99|738.39|746.11|738.51|745.67|738.07|18
1653989330000|2022-05-31 09:28:50|745.97|738.37|746.07|738.47|746.07|738.47|745.9|738.3|22
1653989340000|2022-05-31 09:29:00|746|738.4|746.05|738.45|746.05|738.45|745.99|738.39|17
1653989350000|2022-05-31 09:29:10|746.01|738.41|745.91|738.31|746.01|738.41|745.91|738.31|2
1653989360000|2022-05-31 09:29:20|745.89|738.29|745.88|738.28|745.95|738.35|745.88|738.28|11
1653989370000|2022-05-31 09:29:30|745.92|738.32|745.96|738.36|745.96|738.36|745.92|738.32|6
1653989380000|2022-05-31 09:29:40|745.95|738.35|746.1|738.5|746.15|738.55|745.95|738.35|16
1653989390000|2022-05-31 09:29:50|746.06|738.46|746.07|738.47|746.07|738.47|746.06|738.46|2
1653989400000|2022-05-31 09:30:00|746.04|738.44|745.83|738.23|746.13|738.53|745.82|738.22|10
1653989410000|2022-05-31 09:30:10|745.8|738.2|745.82|738.22|745.82|738.22|745.72|738.12|8
1653989420000|2022-05-31 09:30:20|745.73|738.13|745.91|738.31|745.93|738.33|745.72|738.12|13
1653989430000|2022-05-31 09:30:30|745.93|738.33|746.37|738.77|746.5|738.9|745.93|738.33|16
1653989440000|2022-05-31 09:30:40|746.38|738.78|746.5|738.9|746.53|738.93|746.33|738.73|13
1653989450000|2022-05-31 09:30:50|746.51|738.91|746.25|738.65|746.58|738.98|746.25|738.65|19
1653989460000|2022-05-31 09:31:00|746.24|738.64|746.21|738.61|746.38|738.78|746.17|738.57|17
1653989470000|2022-05-31 09:31:10|746.31|738.71|746.55|738.95|746.55|738.95|746.31|738.71|11
1653989480000|2022-05-31 09:31:20|746.49|738.89|746.72|739.12|746.72|739.12|746.49|738.89|7
1653989490000|2022-05-31 09:31:30|746.66|739.06|746.74|739.14|746.74|739.14|746.64|739.04|8
1653989500000|2022-05-31 09:31:40|746.75|739.15|746.74|739.14|746.77|739.17|746.74|739.14|9
1653989510000|2022-05-31 09:31:50|746.75|739.15|746.64|739.04|746.75|739.15|746.63|739.03|4
1653989520000|2022-05-31 09:32:00|746.65|739.05|746.72|739.12|747.05|739.45|746.61|739.01|11
1653989530000|2022-05-31 09:32:10|746.71|739.11|746.32|738.72|746.71|739.11|746.29|738.69|16
1653989540000|2022-05-31 09:32:20|746.34|738.74|746.39|738.79|746.4|738.8|746.32|738.72|10
1653989550000|2022-05-31 09:32:30|746.33|738.73|746.57|738.97|746.79|739.19|746.29|738.69|15
1653989560000|2022-05-31 09:32:40|746.45|738.85|746.63|739.03|746.63|739.03|746.45|738.85|3
1653989570000|2022-05-31 09:32:50|746.86|739.26|746.93|739.33|746.93|739.33|746.83|739.23|8
1653989580000|2022-05-31 09:33:00|747.02|739.42|747.02|739.42|747.02|739.42|747.02|739.42|1
1653989590000|2022-05-31 09:33:10|747.01|739.41|746.76|739.16|747.03|739.43|746.73|739.13|8
1653989600000|2022-05-31 09:33:20|746.77|739.17|746.73|739.13|746.77|739.17|746.73|739.13|3
1653989610000|2022-05-31 09:33:30|746.76|739.16|746.83|739.23|746.83|739.23|746.72|739.12|3
1653989620000|2022-05-31 09:33:40|746.77|739.17|746.18|738.58|746.84|739.24|746.17|738.57|8
1653989630000|2022-05-31 09:33:50|746.2|738.6|746.11|738.51|746.2|738.6|746.11|738.51|12
1653989640000|2022-05-31 09:34:00|746.1|738.5|745.89|738.29|746.11|738.51|745.87|738.27|14
1653989650000|2022-05-31 09:34:10|745.88|738.28|745.72|738.12|745.93|738.33|745.72|738.12|14
1653989660000|2022-05-31 09:34:20|745.73|738.13|745.25|737.65|745.96|738.36|745.23|737.63|24
1653989670000|2022-05-31 09:34:30|745.24|737.64|745.18|737.58|745.25|737.65|745.15|737.55|12
1653989680000|2022-05-31 09:34:40|745.19|737.59|745.17|737.57|745.25|737.65|745.17|737.57|9
1653989690000|2022-05-31 09:34:50|745.16|737.56|745.16|737.56|745.32|737.72|745.15|737.55|16
1653989700000|2022-05-31 09:35:00|745.15|737.55|745.01|737.41|745.15|737.55|745|737.4|21
1653989710000|2022-05-31 09:35:10|745.02|737.42|745.02|737.42|745.02|737.42|744.97|737.37|11
1653989720000|2022-05-31 09:35:20|745.01|737.41|744.21|736.61|745.07|737.47|744.21|736.61|24
1653989730000|2022-05-31 09:35:30|744.2|736.6|743.51|735.91|744.26|736.66|743.51|735.91|23
1653989740000|2022-05-31 09:35:40|743.48|735.88|743.46|735.86|743.6|736|743.4|735.8|19
1653989750000|2022-05-31 09:35:50|743.52|735.92|743.44|735.84|743.55|735.95|743.42|735.82|15
1653989760000|2022-05-31 09:36:00|743.45|735.85|743.47|735.87|743.47|735.87|743.45|735.85|2
1653989770000|2022-05-31 09:36:10|743.46|735.86|743.89|736.29|743.89|736.29|743.46|735.86|6
1653989780000|2022-05-31 09:36:20|743.88|736.28|743.29|735.69|743.9|736.3|743.29|735.69|19
1653989790000|2022-05-31 09:36:30|743.28|735.68|743.33|735.73|743.38|735.78|743.24|735.64|16
1653989800000|2022-05-31 09:36:40|743.27|735.67|743.21|735.61|743.27|735.67|743.18|735.58|11
1653989810000|2022-05-31 09:36:50|743.22|735.62|742.71|735.11|743.22|735.62|742.71|735.11|6
1653989820000|2022-05-31 09:37:00|742.62|735.02|741.83|734.23|742.62|735.02|741.83|734.23|26
1653989830000|2022-05-31 09:37:10|741.81|734.21|741.57|733.97|741.89|734.29|741.5|733.9|18
1653989840000|2022-05-31 09:37:20|741.56|733.96|741.48|733.88|741.57|733.97|741.48|733.88|16
1653989850000|2022-05-31 09:37:30|741.49|733.89|741.61|734.01|741.62|734.02|741.49|733.89|16
1653989860000|2022-05-31 09:37:40|741.55|733.95|741.49|733.89|741.61|734.01|741.47|733.87|14
1653989870000|2022-05-31 09:37:50|741.5|733.9|741.49|733.89|741.52|733.92|741.48|733.88|9
1653989880000|2022-05-31 09:38:00|741.51|733.91|741.49|733.89|741.52|733.92|741.43|733.83|10
1653989890000|2022-05-31 09:38:10|741.5|733.9|741.49|733.89|741.54|733.94|741.49|733.89|6
1653989900000|2022-05-31 09:38:20|741.51|733.91|741.51|733.91|741.53|733.93|741.5|733.9|6
1653989910000|2022-05-31 09:38:30|741.5|733.9|741.5|733.9|741.5|733.9|741.5|733.9|1
1653989920000|2022-05-31 09:38:40|741.49|733.89|741.28|733.68|741.49|733.89|741.28|733.68|20
1653989930000|2022-05-31 09:38:50|741.27|733.67|740.97|733.37|741.27|733.67|740.97|733.37|16
1653989940000|2022-05-31 09:39:00|740.95|733.35|740.86|733.26|740.96|733.36|740.76|733.16|21
1653989950000|2022-05-31 09:39:10|740.84|733.24|741.14|733.54|741.15|733.55|740.84|733.24|14
1653989960000|2022-05-31 09:39:20|741.13|733.53|740.87|733.27|741.13|733.53|740.8|733.2|11
1653989970000|2022-05-31 09:39:30|740.85|733.25|740.84|733.24|740.91|733.31|740.8|733.2|8
1653989980000|2022-05-31 09:39:40|740.83|733.23|740.91|733.31|740.95|733.35|740.82|733.22|7
1653989990000|2022-05-31 09:39:50|740.93|733.33|740.95|733.35|740.95|733.35|740.93|733.33|3
1653990000000|2022-05-31 09:40:00|741.02|733.42|741.49|733.89|741.49|733.89|741.02|733.42|22
1653990010000|2022-05-31 09:40:10|741.5|733.9|741.3|733.7|741.56|733.96|741.3|733.7|26
1653990020000|2022-05-31 09:40:20|741.32|733.72|741.27|733.67|741.32|733.72|741.27|733.67|5
1653990030000|2022-05-31 09:40:30|741.26|733.66|741.23|733.63|741.26|733.66|741.23|733.63|2
1653990040000|2022-05-31 09:40:40|741.22|733.62|741.23|733.63|741.24|733.64|741.22|733.62|4
1653990050000|2022-05-31 09:40:50|741.14|733.54|741.07|733.47|741.14|733.54|741.07|733.47|3
1653990060000|2022-05-31 09:41:00|740.93|733.33|740.97|733.37|740.97|733.37|740.86|733.26|6
1653990070000|2022-05-31 09:41:10|740.93|733.33|741.03|733.43|741.03|733.43|740.93|733.33|2
1653990080000|2022-05-31 09:41:20|740.92|733.32|740.64|733.04|740.94|733.34|740.38|732.78|21
1653990090000|2022-05-31 09:41:30|740.83|733.23|740.65|733.05|740.83|733.23|740.65|733.05|2
1653990100000|2022-05-31 09:41:40|740.73|733.13|740.92|733.32|740.92|733.32|740.73|733.13|6
1653990110000|2022-05-31 09:41:50|740.88|733.28|740.93|733.33|740.93|733.33|740.88|733.28|4
1653990120000|2022-05-31 09:42:00|740.95|733.35|740.94|733.34|740.95|733.35|740.94|733.34|2
1653990130000|2022-05-31 09:42:10|740.93|733.33|740.97|733.37|741.04|733.44|740.91|733.31|12
1653990140000|2022-05-31 09:42:20|740.93|733.33|740.97|733.37|740.98|733.38|740.93|733.33|4
1653990150000|2022-05-31 09:42:30|740.92|733.32|740.75|733.15|740.97|733.37|740.75|733.15|16
1653990160000|2022-05-31 09:42:40|740.76|733.16|740.87|733.27|740.88|733.28|740.54|732.94|23
1653990170000|2022-05-31 09:42:50|740.88|733.28|741.42|733.82|741.43|733.83|740.88|733.28|24
1653990180000|2022-05-31 09:43:00|741.41|733.81|741.44|733.84|741.44|733.84|741.36|733.76|18
1653990190000|2022-05-31 09:43:10|741.46|733.86|741.74|734.14|741.85|734.25|741.44|733.84|9
1653990200000|2022-05-31 09:43:20|741.75|734.15|741.6|734|741.92|734.32|741.6|734|11
1653990210000|2022-05-31 09:43:30|741.65|734.05|741.53|733.93|741.81|734.21|741.52|733.92|19
1653990220000|2022-05-31 09:43:40|741.54|733.94|741.68|734.08|741.69|734.09|741.54|733.94|14
1653990230000|2022-05-31 09:43:50|741.69|734.09|741.3|733.7|741.69|734.09|741.28|733.68|17
1653990240000|2022-05-31 09:44:00|741.28|733.68|741.41|733.81|741.48|733.88|741.28|733.68|12
1653990250000|2022-05-31 09:44:10|741.4|733.8|741.4|733.8|741.47|733.87|741.4|733.8|16
1653990260000|2022-05-31 09:44:20|741.39|733.79|741.4|733.8|741.4|733.8|741.39|733.79|2
1653990270000|2022-05-31 09:44:30|741.39|733.79|741.49|733.89|741.49|733.89|741.36|733.76|12
1653990280000|2022-05-31 09:44:40|741.5|733.9|741.52|733.92|741.52|733.92|741.4|733.8|8
1653990290000|2022-05-31 09:44:50|741.5|733.9|741.52|733.92|741.52|733.92|741.47|733.87|8
1653990300000|2022-05-31 09:45:00|741.51|733.91|741.2|733.6|741.52|733.92|741.2|733.6|13
1653990310000|2022-05-31 09:45:10|741.25|733.65|741.42|733.82|741.47|733.87|741.25|733.65|13
1653990320000|2022-05-31 09:45:20|741.45|733.85|741.59|733.99|741.59|733.99|741.41|733.81|20
1653990330000|2022-05-31 09:45:30|741.6|734|742.42|734.82|742.42|734.82|741.51|733.91|14
1653990340000|2022-05-31 09:45:40|742.43|734.83|742.55|734.95|742.57|734.97|742.43|734.83|14
1653990350000|2022-05-31 09:45:50|742.56|734.96|742.58|734.98|742.65|735.05|742.55|734.95|17
1653990360000|2022-05-31 09:46:00|742.59|734.99|742.65|735.05|742.74|735.14|742.59|734.99|17
1653990370000|2022-05-31 09:46:10|742.63|735.03|742.67|735.07|742.67|735.07|742.62|735.02|15
1653990380000|2022-05-31 09:46:20|742.66|735.06|742.76|735.16|742.76|735.16|742.66|735.06|15
1653990390000|2022-05-31 09:46:30|742.79|735.19|742.76|735.16|742.8|735.2|742.75|735.15|13
1653990400000|2022-05-31 09:46:40|742.74|735.14|742.83|735.23|742.83|735.23|742.74|735.14|12
1653990410000|2022-05-31 09:46:50|742.84|735.24|742.87|735.27|742.88|735.28|742.84|735.24|8
1653990420000|2022-05-31 09:47:00|742.88|735.28|742.89|735.29|742.89|735.29|742.85|735.25|6
1653990430000|2022-05-31 09:47:10|743.12|735.52|743.62|736.02|743.62|736.02|743.12|735.52|20
1653990440000|2022-05-31 09:47:20|743.63|736.03|742.87|735.27|743.63|736.03|742.87|735.27|15
1653990450000|2022-05-31 09:47:30|742.88|735.28|742.85|735.25|742.92|735.32|742.75|735.15|8
1653990460000|2022-05-31 09:47:40|742.83|735.23|742.85|735.25|742.85|735.25|742.79|735.19|11
1653990470000|2022-05-31 09:47:50|742.87|735.27|742.86|735.26|742.91|735.31|742.8|735.2|14
1653990480000|2022-05-31 09:48:00|742.87|735.27|742.88|735.28|742.88|735.28|742.87|735.27|2
1653990490000|2022-05-31 09:48:10|742.82|735.22|742.92|735.32|742.92|735.32|742.82|735.22|2
1653990510000|2022-05-31 09:48:30|742.91|735.31|742.72|735.12|742.92|735.32|742.72|735.12|3
1653990520000|2022-05-31 09:48:40|742.77|735.17|742.68|735.08|742.77|735.17|742.68|735.08|3
1653990530000|2022-05-31 09:48:50|742.73|735.13|742.27|734.67|742.75|735.15|742.27|734.67|13
1653990540000|2022-05-31 09:49:00|742.25|734.65|742.66|735.06|742.71|735.11|742.25|734.65|21
1653990550000|2022-05-31 09:49:10|742.67|735.07|742.79|735.19|742.85|735.25|742.66|735.06|17
1653990560000|2022-05-31 09:49:20|742.8|735.2|742.86|735.26|742.89|735.29|742.8|735.2|16
1653990570000|2022-05-31 09:49:30|742.81|735.21|742.88|735.28|742.88|735.28|742.81|735.21|5
1653990580000|2022-05-31 09:49:40|742.92|735.32|742.92|735.32|742.92|735.32|742.92|735.32|1
1653990590000|2022-05-31 09:49:50|742.9|735.3|742.89|735.29|742.9|735.3|742.89|735.29|2
1653990600000|2022-05-31 09:50:00|742.94|735.34|742.93|735.33|742.94|735.34|742.93|735.33|2
1653990610000|2022-05-31 09:50:10|742.92|735.32|742.92|735.32|742.92|735.32|742.91|735.31|3
1653990620000|2022-05-31 09:50:20|742.91|735.31|742.92|735.32|742.92|735.32|742.91|735.31|2
1653990630000|2022-05-31 09:50:30|742.91|735.31|743.39|735.79|743.39|735.79|742.87|735.27|15
1653990640000|2022-05-31 09:50:40|743.31|735.71|743.31|735.71|743.39|735.79|743.3|735.7|12
1653990650000|2022-05-31 09:50:50|743.39|735.79|743.29|735.69|743.42|735.82|743.29|735.69|24
1653990660000|2022-05-31 09:51:00|743.39|735.79|743.05|735.45|743.44|735.84|743.05|735.45|12
1653990670000|2022-05-31 09:51:10|743.04|735.44|742.99|735.39|743.04|735.44|742.99|735.39|15
1653990680000|2022-05-31 09:51:20|742.93|735.33|742.86|735.26|743.03|735.43|742.83|735.23|11
1653990690000|2022-05-31 09:51:30|742.89|735.29|742.92|735.32|742.98|735.38|742.89|735.29|7
1653990700000|2022-05-31 09:51:40|742.94|735.34|742.99|735.39|742.99|735.39|742.94|735.34|2
1653990710000|2022-05-31 09:51:50|743|735.4|743.05|735.45|743.08|735.48|743|735.4|6
1653990720000|2022-05-31 09:52:00|743.09|735.49|742.75|735.15|743.09|735.49|742.57|734.97|14
1653990730000|2022-05-31 09:52:10|742.77|735.17|742.67|735.07|742.77|735.17|742.5|734.9|16
1653990740000|2022-05-31 09:52:20|742.77|735.17|742.77|735.17|742.77|735.17|742.75|735.15|13
1653990750000|2022-05-31 09:52:30|742.76|735.16|742.72|735.12|742.78|735.18|742.72|735.12|13
1653990760000|2022-05-31 09:52:40|742.74|735.14|742.74|735.14|742.79|735.19|742.71|735.11|5
1653990770000|2022-05-31 09:52:50|742.67|735.07|742.72|735.12|742.72|735.12|742.66|735.06|3
1653990780000|2022-05-31 09:53:00|742.74|735.14|742.72|735.12|742.74|735.14|742.72|735.12|2
1653990790000|2022-05-31 09:53:10|742.76|735.16|742.83|735.23|742.87|735.27|742.76|735.16|7
1653990800000|2022-05-31 09:53:20|742.85|735.25|742.8|735.2|742.94|735.34|742.79|735.19|16
1653990810000|2022-05-31 09:53:30|742.79|735.19|743.03|735.43|743.03|735.43|742.79|735.19|14
1653990820000|2022-05-31 09:53:40|742.92|735.32|742.3|734.7|742.92|735.32|742.3|734.7|11
1653990830000|2022-05-31 09:53:50|742.27|734.67|742.25|734.65|742.31|734.71|742.22|734.62|16
1653990840000|2022-05-31 09:54:00|742.24|734.64|742.19|734.59|742.24|734.64|742.1|734.5|9
1653990850000|2022-05-31 09:54:10|742.18|734.58|742.15|734.55|742.2|734.6|742.14|734.54|12
1653990860000|2022-05-31 09:54:20|742.16|734.56|742.15|734.55|742.16|734.56|742.12|734.52|9
1653990870000|2022-05-31 09:54:30|742.14|734.54|742.09|734.49|742.14|734.54|742.04|734.44|7
1653990880000|2022-05-31 09:54:40|742.1|734.5|742.07|734.47|742.1|734.5|742.04|734.44|14
1653990890000|2022-05-31 09:54:50|742.05|734.45|741.97|734.37|742.08|734.48|741.97|734.37|7
1653990900000|2022-05-31 09:55:00|741.96|734.36|741.27|733.67|742|734.4|741.26|733.66|23
1653990910000|2022-05-31 09:55:10|741.25|733.65|741.24|733.64|741.32|733.72|741.23|733.63|13
1653990920000|2022-05-31 09:55:20|741.23|733.63|741.1|733.5|741.24|733.64|741.07|733.47|13
1653990930000|2022-05-31 09:55:30|741.11|733.51|741.17|733.57|741.17|733.57|741.11|733.51|5
1653990940000|2022-05-31 09:55:40|741.16|733.56|741.05|733.45|741.16|733.56|741.02|733.42|17
1653990950000|2022-05-31 09:55:50|741|733.4|741|733.4|741.04|733.44|740.97|733.37|11
1653990960000|2022-05-31 09:56:00|741.02|733.42|741|733.4|741.02|733.42|740.93|733.33|15
1653990970000|2022-05-31 09:56:10|740.96|733.36|740.97|733.37|741.01|733.41|740.95|733.35|7
1653990980000|2022-05-31 09:56:20|740.98|733.38|740.96|733.36|740.98|733.38|740.95|733.35|9
1653990990000|2022-05-31 09:56:30|740.97|733.37|741|733.4|741.02|733.42|740.9|733.3|15
1653991000000|2022-05-31 09:56:40|741.05|733.45|741.04|733.44|741.05|733.45|741.04|733.44|2
1653991010000|2022-05-31 09:56:50|741.05|733.45|741.05|733.45|741.06|733.46|741.05|733.45|5
1653991020000|2022-05-31 09:57:00|740.99|733.39|740.99|733.39|740.99|733.39|740.99|733.39|1
1653991030000|2022-05-31 09:57:10|740.98|733.38|740.85|733.25|741.01|733.41|740.69|733.09|15
1653991040000|2022-05-31 09:57:20|740.79|733.19|740.72|733.12|740.79|733.19|740.47|732.87|24
1653991050000|2022-05-31 09:57:30|740.74|733.14|740.74|733.14|740.74|733.14|740.69|733.09|8
1653991060000|2022-05-31 09:57:40|740.61|733.01|740.41|732.81|740.67|733.07|740.41|732.81|14
1653991070000|2022-05-31 09:57:50|740.39|732.79|740.47|732.87|740.58|732.98|740.25|732.65|13
1653991080000|2022-05-31 09:58:00|740.45|732.85|740.55|732.95|740.59|732.99|740.45|732.85|11
1653991090000|2022-05-31 09:58:10|740.64|733.04|741.52|733.92|741.52|733.92|740.64|733.04|19
1653991100000|2022-05-31 09:58:20|741.53|733.93|741.52|733.92|741.54|733.94|741.47|733.87|10
1653991110000|2022-05-31 09:58:30|741.58|733.98|741.79|734.19|742|734.4|741.58|733.98|15
1653991120000|2022-05-31 09:58:40|741.78|734.18|742.53|734.93|742.54|734.94|741.78|734.18|18
1653991130000|2022-05-31 09:58:50|742.54|734.94|742.45|734.85|742.54|734.94|742.41|734.81|19
1653991140000|2022-05-31 09:59:00|742.46|734.86|742.67|735.07|742.69|735.09|742.45|734.85|24
1653991150000|2022-05-31 09:59:10|742.61|735.01|742.7|735.1|742.7|735.1|742.59|734.99|21
1653991160000|2022-05-31 09:59:20|742.71|735.11|742.82|735.22|742.86|735.26|742.67|735.07|19
1653991170000|2022-05-31 09:59:30|742.83|735.23|742.66|735.06|742.89|735.29|742.66|735.06|20
1653991180000|2022-05-31 09:59:40|742.84|735.24|742.84|735.24|742.89|735.29|742.8|735.2|24
1653991190000|2022-05-31 09:59:50|742.85|735.25|742.24|734.64|742.85|735.25|742.2|734.6|12
1653991200000|2022-05-31 10:00:00|742.25|734.65|742.48|734.88|742.48|734.88|742.13|734.53|19
1653991210000|2022-05-31 10:00:10|742.53|734.93|742.52|734.92|742.56|734.96|742.46|734.86|15
1653991220000|2022-05-31 10:00:20|742.55|734.95|742.77|735.17|742.77|735.17|742.52|734.92|6
1653991230000|2022-05-31 10:00:30|742.78|735.18|742.87|735.27|742.9|735.3|742.73|735.13|11
1653991240000|2022-05-31 10:00:40|742.81|735.21|742.93|735.33|742.94|735.34|742.79|735.19|13
1653991250000|2022-05-31 10:00:50|742.92|735.32|743.94|736.34|744.14|736.54|742.92|735.32|23
1653991260000|2022-05-31 10:01:00|743.93|736.33|743.49|735.89|743.94|736.34|743.46|735.86|21
1653991270000|2022-05-31 10:01:10|743.5|735.9|743.37|735.77|743.59|735.99|743.25|735.65|15
1653991280000|2022-05-31 10:01:20|743.29|735.69|743.33|735.73|743.5|735.9|743.24|735.64|15
1653991290000|2022-05-31 10:01:30|743.31|735.71|743.39|735.79|743.6|736|743.31|735.71|10
1653991300000|2022-05-31 10:01:40|743.38|735.78|743.23|735.63|743.46|735.86|743.15|735.55|14
1653991310000|2022-05-31 10:01:50|743.25|735.65|743.25|735.65|743.25|735.65|743.23|735.63|3
1653991320000|2022-05-31 10:02:00|743.26|735.66|743.18|735.58|743.26|735.66|743.16|735.56|7
1653991330000|2022-05-31 10:02:10|743.19|735.59|743.19|735.59|743.19|735.59|743.19|735.59|1
1653991340000|2022-05-31 10:02:20|742.98|735.38|742.98|735.38|742.98|735.38|742.98|735.38|1
1653991360000|2022-05-31 10:02:40|742.96|735.36|743.05|735.45|743.05|735.45|742.9|735.3|3
1653991370000|2022-05-31 10:02:50|743.1|735.5|743.05|735.45|743.1|735.5|743.03|735.43|8
1653991380000|2022-05-31 10:03:00|743.04|735.44|742.43|734.83|743.04|735.44|742.4|734.8|13
1653991390000|2022-05-31 10:03:10|742.44|734.84|742.39|734.79|742.49|734.89|742.27|734.67|18
1653991400000|2022-05-31 10:03:20|742.76|735.16|742.31|734.71|742.76|735.16|742.31|734.71|14
1653991410000|2022-05-31 10:03:30|742.32|734.72|742.31|734.71|742.37|734.77|742.28|734.68|11
1653991420000|2022-05-31 10:03:40|742.33|734.73|742.19|734.59|742.34|734.74|742.17|734.57|16
1653991430000|2022-05-31 10:03:50|742.21|734.61|742.08|734.48|742.21|734.61|742.05|734.45|11
1653991440000|2022-05-31 10:04:00|742.07|734.47|741.22|733.62|742.07|734.47|741.21|733.61|25
1653991450000|2022-05-31 10:04:10|741.21|733.61|741.14|733.54|741.21|733.61|741.12|733.52|9
1653991460000|2022-05-31 10:04:20|741.13|733.53|741.2|733.6|741.21|733.61|741|733.4|15
1653991470000|2022-05-31 10:04:30|741.21|733.61|741.17|733.57|741.22|733.62|741.16|733.56|12
1653991480000|2022-05-31 10:04:40|741.14|733.54|740.59|732.99|741.14|733.54|740.47|732.87|23
1653991490000|2022-05-31 10:04:50|740.62|733.02|740.46|732.86|740.62|733.02|740.46|732.86|12
1653991500000|2022-05-31 10:05:00|740.64|733.04|740.57|732.97|740.64|733.04|740.41|732.81|8
1653991510000|2022-05-31 10:05:10|740.65|733.05|740.63|733.03|740.65|733.05|740.57|732.97|6
1653991520000|2022-05-31 10:05:20|740.65|733.05|740.65|733.05|740.65|733.05|740.64|733.04|7
1653991530000|2022-05-31 10:05:30|740.64|733.04|740.47|732.87|740.65|733.05|740.46|732.86|13
1653991540000|2022-05-31 10:05:40|740.46|732.86|740.19|732.59|740.51|732.91|740.08|732.48|21
1653991550000|2022-05-31 10:05:50|740.18|732.58|740.25|732.65|740.26|732.66|740.18|732.58|9
1653991560000|2022-05-31 10:06:00|740.28|732.68|740.31|732.71|740.31|732.71|740.25|732.65|13
1653991570000|2022-05-31 10:06:10|740.3|732.7|740.31|732.71|740.31|732.71|740.28|732.68|5
1653991580000|2022-05-31 10:06:20|740.26|732.66|740.11|732.51|740.3|732.7|740.11|732.51|12
1653991590000|2022-05-31 10:06:30|740.1|732.5|740.17|732.57|740.17|732.57|740.09|732.49|10
1653991600000|2022-05-31 10:06:40|740.16|732.56|740.22|732.62|740.22|732.62|740.16|732.56|8
1653991610000|2022-05-31 10:06:50|740.19|732.59|740.21|732.61|740.22|732.62|740.17|732.57|5
1653991620000|2022-05-31 10:07:00|740.2|732.6|740.14|732.54|740.23|732.63|740.14|732.54|6
1653991630000|2022-05-31 10:07:10|740.1|732.5|740.1|732.5|740.1|732.5|740.1|732.5|1
1653991640000|2022-05-31 10:07:20|740.09|732.49|740.74|733.14|740.74|733.14|740.02|732.42|18
1653991650000|2022-05-31 10:07:30|740.81|733.21|740.64|733.04|740.81|733.21|740.59|732.99|10
1653991660000|2022-05-31 10:07:40|740.63|733.03|740.28|732.68|740.63|733.03|740.28|732.68|9
1653991670000|2022-05-31 10:07:50|740.25|732.65|740.23|732.63|740.26|732.66|740.23|732.63|9
1653991680000|2022-05-31 10:08:00|740.27|732.67|740.23|732.63|740.27|732.67|740.23|732.63|5
1653991690000|2022-05-31 10:08:10|740.25|732.65|740.32|732.72|740.32|732.72|740.25|732.65|7
1653991700000|2022-05-31 10:08:20|740.4|732.8|740.92|733.32|740.99|733.39|740.4|732.8|20
1653991710000|2022-05-31 10:08:30|740.91|733.31|740.88|733.28|740.98|733.38|740.82|733.22|17
1653991720000|2022-05-31 10:08:40|740.89|733.29|741.41|733.81|741.41|733.81|740.89|733.29|10
1653991730000|2022-05-31 10:08:50|741.42|733.82|741.58|733.98|741.61|734.01|741.39|733.79|7
1653991740000|2022-05-31 10:09:00|741.61|734.01|742.53|734.93|742.53|734.93|741.61|734.01|12
1653991750000|2022-05-31 10:09:10|742.52|734.92|742.52|734.92|742.52|734.92|742.52|734.92|1
1653991760000|2022-05-31 10:09:20|742.53|734.93|742.54|734.94|742.54|734.94|742.53|734.93|2
1653991770000|2022-05-31 10:09:30|742.5|734.9|742.95|735.35|742.95|735.35|742.5|734.9|5
1653991780000|2022-05-31 10:09:40|742.94|735.34|742.8|735.2|742.97|735.37|742.8|735.2|9
1653991790000|2022-05-31 10:09:50|742.79|735.19|742.92|735.32|742.92|735.32|742.79|735.19|15
1653991800000|2022-05-31 10:10:00|742.9|735.3|742.96|735.36|742.96|735.36|742.89|735.29|5
1653991810000|2022-05-31 10:10:10|742.97|735.37|743.01|735.41|743.04|735.44|742.97|735.37|15
1653991820000|2022-05-31 10:10:20|742.97|735.37|743.01|735.41|743.05|735.45|742.97|735.37|12
1653991830000|2022-05-31 10:10:30|743|735.4|742.94|735.34|743.01|735.41|742.93|735.33|9
1653991840000|2022-05-31 10:10:40|743|735.4|742.96|735.36|743.05|735.45|742.95|735.35|20
1653991850000|2022-05-31 10:10:50|742.97|735.37|743.08|735.48|743.12|735.52|742.93|735.33|18
1653991860000|2022-05-31 10:11:00|743.07|735.47|743.51|735.91|743.51|735.91|742.98|735.38|14
1653991870000|2022-05-31 10:11:10|743.52|735.92|743.64|736.04|743.73|736.13|743.48|735.88|14
1653991880000|2022-05-31 10:11:20|743.56|735.96|743.61|736.01|743.61|736.01|743.56|735.96|3
1653991890000|2022-05-31 10:11:30|743.7|736.1|743.67|736.07|743.78|736.18|743.67|736.07|6
1653991900000|2022-05-31 10:11:40|743.58|735.98|743.69|736.09|743.69|736.09|743.58|735.98|6
1653991910000|2022-05-31 10:11:50|743.7|736.1|743.61|736.01|743.72|736.12|743.61|736.01|6
1653991920000|2022-05-31 10:12:00|743.69|736.09|743.6|736|743.76|736.16|743.54|735.94|14
1653991930000|2022-05-31 10:12:10|743.67|736.07|744.01|736.41|744.04|736.44|743.67|736.07|9
1653991940000|2022-05-31 10:12:20|744|736.4|744.02|736.42|744.04|736.44|744|736.4|4
1653991950000|2022-05-31 10:12:30|744.01|736.41|744.01|736.41|744.01|736.41|744|736.4|3
1653991960000|2022-05-31 10:12:40|744.02|736.42|744.96|737.36|744.99|737.39|744.02|736.42|23
1653991970000|2022-05-31 10:12:50|745.07|737.47|745.04|737.44|745.11|737.51|745.04|737.44|14
1653991980000|2022-05-31 10:13:00|745.05|737.45|744.46|736.86|745.07|737.47|744.28|736.68|24
1653991990000|2022-05-31 10:13:10|744.47|736.87|744.58|736.98|744.58|736.98|744.47|736.87|10
1653992000000|2022-05-31 10:13:20|744.59|736.99|744.63|737.03|744.64|737.04|744.58|736.98|5
1653992010000|2022-05-31 10:13:30|744.62|737.02|744.63|737.03|744.63|737.03|744.59|736.99|4
1653992020000|2022-05-31 10:13:40|744.61|737.01|744.61|737.01|744.61|737.01|744.61|737.01|1
1653992030000|2022-05-31 10:13:50|744.58|736.98|744.58|736.98|744.58|736.98|744.58|736.98|1
1653992040000|2022-05-31 10:14:00|744.65|737.05|744.65|737.05|744.65|737.05|744.65|737.05|1
1653992050000|2022-05-31 10:14:10|744.64|737.04|744.63|737.03|744.64|737.04|744.63|737.03|2
1653992060000|2022-05-31 10:14:20|744.64|737.04|744.59|736.99|744.64|737.04|744.59|736.99|4
1653992070000|2022-05-31 10:14:30|744.6|737|744.56|736.96|744.6|737|744.3|736.7|23
1653992080000|2022-05-31 10:14:40|744.55|736.95|744.45|736.85|744.57|736.97|744.43|736.83|9
1653992090000|2022-05-31 10:14:50|744.44|736.84|744.49|736.89|744.57|736.97|744.44|736.84|5
1653992100000|2022-05-31 10:15:00|744.44|736.84|744.35|736.75|744.9|737.3|744.35|736.75|14
1653992110000|2022-05-31 10:15:10|744.36|736.76|744.41|736.81|744.46|736.86|744.18|736.58|21
1653992120000|2022-05-31 10:15:20|744.44|736.84|744.65|737.05|744.65|737.05|744.37|736.77|13
1653992130000|2022-05-31 10:15:30|744.79|737.19|745.18|737.58|745.54|737.94|744.79|737.19|18
1653992140000|2022-05-31 10:15:40|745.17|737.57|745.17|737.57|745.53|737.93|745.14|737.54|18
1653992150000|2022-05-31 10:15:50|745.16|737.56|745.52|737.92|745.53|737.93|745.16|737.56|17
1653992160000|2022-05-31 10:16:00|745.44|737.84|745.19|737.59|745.44|737.84|745.15|737.55|14
1653992170000|2022-05-31 10:16:10|745.18|737.58|745.09|737.49|745.2|737.6|745.04|737.44|13
1653992180000|2022-05-31 10:16:20|745.08|737.48|745.02|737.42|745.08|737.48|745.02|737.42|6
1653992190000|2022-05-31 10:16:30|745.07|737.47|745.04|737.44|745.11|737.51|745.04|737.44|10
1653992200000|2022-05-31 10:16:40|745.05|737.45|745.02|737.42|745.06|737.46|745.01|737.41|9
1653992210000|2022-05-31 10:16:50|745.03|737.43|745.02|737.42|745.03|737.43|745.02|737.42|2
1653992220000|2022-05-31 10:17:00|745.03|737.43|745.01|737.41|745.03|737.43|745.01|737.41|2
1653992230000|2022-05-31 10:17:10|744.98|737.38|744.84|737.24|744.98|737.38|744.83|737.23|5
1653992240000|2022-05-31 10:17:20|744.89|737.29|744.39|736.79|744.89|737.29|744.39|736.79|13
1653992250000|2022-05-31 10:17:30|744.38|736.78|744.38|736.78|744.38|736.78|744.38|736.78|1
1653992260000|2022-05-31 10:17:40|744.37|736.77|744.29|736.69|744.38|736.78|744.29|736.69|5
1653992270000|2022-05-31 10:17:50|744.32|736.72|744.08|736.48|744.33|736.73|744.08|736.48|15
1653992280000|2022-05-31 10:18:00|744.06|736.46|744.26|736.66|744.28|736.68|744.06|736.46|16
1653992290000|2022-05-31 10:18:10|744.24|736.64|744.24|736.64|744.24|736.64|744.24|736.64|1
1653992300000|2022-05-31 10:18:20|744.25|736.65|743.98|736.38|744.28|736.68|743.98|736.38|13
1653992310000|2022-05-31 10:18:30|744.11|736.51|743.97|736.37|744.13|736.53|743.92|736.32|9
1653992320000|2022-05-31 10:18:40|744.24|736.64|744.24|736.64|744.24|736.64|744.21|736.61|3
1653992330000|2022-05-31 10:18:50|744.14|736.54|744.13|736.53|744.16|736.56|744.03|736.43|20
1653992340000|2022-05-31 10:19:00|744.15|736.55|744.07|736.47|744.15|736.55|744.05|736.45|7
1653992350000|2022-05-31 10:19:10|744.09|736.49|743.32|735.72|744.18|736.58|743.32|735.72|18
1653992360000|2022-05-31 10:19:20|743.37|735.77|743.21|735.61|743.42|735.82|743.21|735.61|20
1653992370000|2022-05-31 10:19:30|743.2|735.6|742.31|734.71|743.3|735.7|742.25|734.65|25
1653992380000|2022-05-31 10:19:40|742.32|734.72|742.4|734.8|742.48|734.88|742.32|734.72|10
1653992390000|2022-05-31 10:19:50|742.43|734.83|742.38|734.78|742.45|734.85|742.37|734.77|8
1653992400000|2022-05-31 10:20:00|742.39|734.79|742.31|734.71|742.44|734.84|742.3|734.7|9
1653992410000|2022-05-31 10:20:10|742.34|734.74|742.34|734.74|742.34|734.74|742.33|734.73|3
1653992420000|2022-05-31 10:20:20|742.33|734.73|742.49|734.89|742.55|734.95|742.3|734.7|13
1653992430000|2022-05-31 10:20:30|742.52|734.92|742.24|734.64|742.52|734.92|742.23|734.63|8
1653992440000|2022-05-31 10:20:40|742.23|734.63|742.22|734.62|742.27|734.67|742.12|734.52|16
1653992450000|2022-05-31 10:20:50|742.16|734.56|742.26|734.66|742.28|734.68|742.16|734.56|12
1653992460000|2022-05-31 10:21:00|742.15|734.55|742.56|734.96|742.6|735|742.14|734.54|7
1653992470000|2022-05-31 10:21:10|742.53|734.93|742.61|735.01|742.63|735.03|742.45|734.85|16
1653992480000|2022-05-31 10:21:20|742.62|735.02|742.74|735.14|742.76|735.16|742.62|735.02|7
1653992490000|2022-05-31 10:21:30|742.73|735.13|742.99|735.39|743.09|735.49|742.73|735.13|17
1653992500000|2022-05-31 10:21:40|743|735.4|742.87|735.27|743|735.4|742.84|735.24|8
1653992510000|2022-05-31 10:21:50|742.83|735.23|742.88|735.28|742.88|735.28|742.79|735.19|5
1653992520000|2022-05-31 10:22:00|742.82|735.22|742.85|735.25|742.89|735.29|742.75|735.15|17
1653992530000|2022-05-31 10:22:10|742.81|735.21|742.95|735.35|742.99|735.39|742.81|735.21|7
1653992540000|2022-05-31 10:22:20|742.97|735.37|743.42|735.82|743.45|735.85|742.94|735.34|16
1653992550000|2022-05-31 10:22:30|743.41|735.81|742.97|735.37|743.41|735.81|742.96|735.36|11
1653992560000|2022-05-31 10:22:40|742.98|735.38|743.06|735.46|743.06|735.46|742.93|735.33|7
1653992570000|2022-05-31 10:22:50|743.07|735.47|743.05|735.45|743.07|735.47|743.05|735.45|3
1653992580000|2022-05-31 10:23:00|743.06|735.46|743.08|735.48|743.09|735.49|743.02|735.42|19
1653992590000|2022-05-31 10:23:10|743.05|735.45|743.04|735.44|743.06|735.46|743.04|735.44|9
1653992600000|2022-05-31 10:23:20|743.05|735.45|743.79|736.19|743.79|736.19|743.04|735.44|20
1653992610000|2022-05-31 10:23:30|743.77|736.17|743.64|736.04|743.82|736.22|743.63|736.03|11
1653992620000|2022-05-31 10:23:40|743.63|736.03|743.75|736.15|743.76|736.16|743.63|736.03|15
1653992630000|2022-05-31 10:23:50|743.76|736.16|743.71|736.11|743.76|736.16|743.71|736.11|4
1653992640000|2022-05-31 10:24:00|743.7|736.1|743.72|736.12|743.72|736.12|743.7|736.1|17
1653992650000|2022-05-31 10:24:10|743.78|736.18|743.94|736.34|743.94|736.34|743.66|736.06|19
1653992660000|2022-05-31 10:24:20|743.97|736.37|743.92|736.32|743.98|736.38|743.91|736.31|12
1653992670000|2022-05-31 10:24:30|743.93|736.33|743.96|736.36|743.96|736.36|743.9|736.3|9
1653992680000|2022-05-31 10:24:40|743.92|736.32|743.93|736.33|743.93|736.33|743.9|736.3|5
1653992690000|2022-05-31 10:24:50|743.91|736.31|744.02|736.42|744.03|736.43|743.91|736.31|7
1653992700000|2022-05-31 10:25:00|744|736.4|744.03|736.43|744.03|736.43|743.99|736.39|4
1653992710000|2022-05-31 10:25:10|744|736.4|744.01|736.41|744.01|736.41|743.98|736.38|10
1653992720000|2022-05-31 10:25:20|744|736.4|744.03|736.43|744.03|736.43|743.99|736.39|4
1653992730000|2022-05-31 10:25:30|744.01|736.41|743.98|736.38|744.01|736.41|743.98|736.38|3
1653992740000|2022-05-31 10:25:40|743.93|736.33|743.89|736.29|743.98|736.38|743.89|736.29|4
1653992750000|2022-05-31 10:25:50|743.87|736.27|743.89|736.29|743.9|736.3|743.87|736.27|4
1653992760000|2022-05-31 10:26:00|743.91|736.31|743.9|736.3|743.91|736.31|743.87|736.27|6
1653992770000|2022-05-31 10:26:10|743.76|736.16|743.75|736.15|743.79|736.19|743.75|736.15|4
1653992780000|2022-05-31 10:26:20|743.78|736.18|743.81|736.21|743.82|736.22|743.78|736.18|5
1653992790000|2022-05-31 10:26:30|743.8|736.2|743.79|736.19|743.8|736.2|743.79|736.19|2
1653992800000|2022-05-31 10:26:40|743.8|736.2|743.41|735.81|743.8|736.2|743.37|735.77|11
1653992810000|2022-05-31 10:26:50|743.34|735.74|743.66|736.06|743.73|736.13|743.22|735.62|14
1653992820000|2022-05-31 10:27:00|743.69|736.09|743.89|736.29|743.92|736.32|743.66|736.06|13
1653992830000|2022-05-31 10:27:10|743.91|736.31|743.92|736.32|743.94|736.34|743.9|736.3|8
1653992840000|2022-05-31 10:27:20|743.9|736.3|743.81|736.21|743.9|736.3|743.81|736.21|9
1653992850000|2022-05-31 10:27:30|743.88|736.28|743.88|736.28|743.88|736.28|743.85|736.25|8
1653992860000|2022-05-31 10:27:40|743.87|736.27|743.8|736.2|743.87|736.27|743.79|736.19|11
1653992870000|2022-05-31 10:27:50|743.77|736.17|743.38|735.78|743.77|736.17|743.34|735.74|6
1653992880000|2022-05-31 10:28:00|743.37|735.77|743.32|735.72|743.37|735.77|743.31|735.71|22
1653992890000|2022-05-31 10:28:10|743.33|735.73|743.73|736.13|743.74|736.14|743.33|735.73|17
1653992900000|2022-05-31 10:28:20|743.7|736.1|743.7|736.1|743.75|736.15|743.69|736.09|9
1653992910000|2022-05-31 10:28:30|743.69|736.09|743.77|736.17|743.84|736.24|743.69|736.09|7
1653992920000|2022-05-31 10:28:40|743.78|736.18|743.38|735.78|743.78|736.18|743.35|735.75|14
1653992930000|2022-05-31 10:28:50|743.36|735.76|743.62|736.02|743.72|736.12|743.36|735.76|11
1653992940000|2022-05-31 10:29:00|743.71|736.11|743.56|735.96|743.71|736.11|743.47|735.87|12
1653992950000|2022-05-31 10:29:10|743.54|735.94|743.58|735.98|743.58|735.98|743.51|735.91|10
1653992960000|2022-05-31 10:29:20|743.53|735.93|743.31|735.71|743.53|735.93|743.3|735.7|13
1653992970000|2022-05-31 10:29:30|743.26|735.66|743.29|735.69|743.31|735.71|743.26|735.66|7
1653992980000|2022-05-31 10:29:40|743.3|735.7|743.26|735.66|743.3|735.7|743.26|735.66|5
1653992990000|2022-05-31 10:29:50|743.27|735.67|743.32|735.72|743.33|735.73|743.26|735.66|7
1653993000000|2022-05-31 10:30:00|743.34|735.74|743.21|735.61|743.34|735.74|743.21|735.61|6
1653993010000|2022-05-31 10:30:10|743.18|735.58|743.62|736.02|743.69|736.09|743.18|735.58|13
1653993020000|2022-05-31 10:30:20|743.59|735.99|743.63|736.03|743.63|736.03|743.59|735.99|4
1653993030000|2022-05-31 10:30:30|743.65|736.05|743.63|736.03|743.65|736.05|743.63|736.03|2
1653993040000|2022-05-31 10:30:40|743.67|736.07|743.68|736.08|743.69|736.09|743.67|736.07|5
1653993050000|2022-05-31 10:30:50|743.66|736.06|743.71|736.11|743.74|736.14|743.66|736.06|7
1653993060000|2022-05-31 10:31:00|743.87|736.27|743.91|736.31|743.91|736.31|743.86|736.26|10
1653993070000|2022-05-31 10:31:10|743.92|736.32|743.91|736.31|743.94|736.34|743.88|736.28|9
1653993080000|2022-05-31 10:31:20|743.92|736.32|743.88|736.28|743.92|736.32|743.88|736.28|9
1653993090000|2022-05-31 10:31:30|743.86|736.26|743.84|736.24|743.87|736.27|743.84|736.24|4
1653993100000|2022-05-31 10:31:40|743.85|736.25|743.63|736.03|743.86|736.26|743.58|735.98|9
1653993110000|2022-05-31 10:31:50|743.62|736.02|743.28|735.68|743.64|736.04|743.27|735.67|18
1653993120000|2022-05-31 10:32:00|743.18|735.58|743.17|735.57|743.19|735.59|743.17|735.57|5
1653993130000|2022-05-31 10:32:10|743.18|735.58|743.22|735.62|743.22|735.62|743.18|735.58|3
1653993140000|2022-05-31 10:32:20|743.19|735.59|743.19|735.59|743.2|735.6|743.15|735.55|7
1653993150000|2022-05-31 10:32:30|743.15|735.55|743.17|735.57|743.19|735.59|743.15|735.55|3
1653993160000|2022-05-31 10:32:40|743.2|735.6|743.2|735.6|743.23|735.63|743.2|735.6|5
1653993170000|2022-05-31 10:32:50|743.21|735.61|743.17|735.57|743.21|735.61|743.17|735.57|4
1653993180000|2022-05-31 10:33:00|743.16|735.56|743.03|735.43|743.16|735.56|743.01|735.41|13
1653993190000|2022-05-31 10:33:10|743.02|735.42|742.98|735.38|743.03|735.43|742.84|735.24|10
1653993200000|2022-05-31 10:33:20|742.97|735.37|742.93|735.33|743|735.4|742.93|735.33|4
1653993210000|2022-05-31 10:33:30|742.94|735.34|742.44|734.84|742.96|735.36|742.44|734.84|20
1653993220000|2022-05-31 10:33:40|742.42|734.82|742.42|734.82|742.55|734.95|742.36|734.76|15
1653993230000|2022-05-31 10:33:50|742.38|734.78|742.4|734.8|742.44|734.84|742.36|734.76|9
1653993240000|2022-05-31 10:34:00|742.41|734.81|742.42|734.82|742.42|734.82|742.41|734.81|2
1653993250000|2022-05-31 10:34:10|742.39|734.79|742.34|734.74|742.39|734.79|742.31|734.71|4
1653993260000|2022-05-31 10:34:20|742.38|734.78|742.73|735.13|742.75|735.15|742.38|734.78|14
1653993280000|2022-05-31 10:34:40|742.72|735.12|742.68|735.08|742.72|735.12|742.68|735.08|8
1653993290000|2022-05-31 10:34:50|742.67|735.07|742.69|735.09|742.69|735.09|742.67|735.07|3
1653993300000|2022-05-31 10:35:00|742.68|735.08|742.79|735.19|742.79|735.19|742.63|735.03|5
1653993310000|2022-05-31 10:35:10|742.78|735.18|742.77|735.17|742.79|735.19|742.77|735.17|4
1653993330000|2022-05-31 10:35:30|742.78|735.18|742.78|735.18|742.78|735.18|742.78|735.18|1
1653993340000|2022-05-31 10:35:40|742.74|735.14|742.43|734.83|742.74|735.14|742.38|734.78|10
1653993350000|2022-05-31 10:35:50|742.44|734.84|742.38|734.78|742.44|734.84|742.38|734.78|14
1653993360000|2022-05-31 10:36:00|742.41|734.81|742.25|734.65|742.41|734.81|742.25|734.65|10
1653993370000|2022-05-31 10:36:10|742.21|734.61|742.15|734.55|742.25|734.65|742.15|734.55|14
1653993380000|2022-05-31 10:36:20|742.14|734.54|742.16|734.56|742.16|734.56|742.14|734.54|3
1653993390000|2022-05-31 10:36:30|742.17|734.57|742.23|734.63|742.25|734.65|742.17|734.57|12
1653993400000|2022-05-31 10:36:40|742.25|734.65|742.13|734.53|742.25|734.65|742.11|734.51|12
1653993410000|2022-05-31 10:36:50|742.1|734.5|742.12|734.52|742.12|734.52|742.1|734.5|3
1653993420000|2022-05-31 10:37:00|741.98|734.38|741.96|734.36|741.98|734.38|741.95|734.35|6
1653993430000|2022-05-31 10:37:10|741.95|734.35|742.02|734.42|742.1|734.5|741.95|734.35|10
1653993440000|2022-05-31 10:37:20|742.04|734.44|742.05|734.45|742.06|734.46|742.04|734.44|4
1653993450000|2022-05-31 10:37:30|741.89|734.29|741.84|734.24|742.04|734.44|741.84|734.24|6
1653993460000|2022-05-31 10:37:40|742.02|734.42|742.07|734.47|742.07|734.47|742.02|734.42|4
1653993470000|2022-05-31 10:37:50|742.12|734.52|742.22|734.62|742.22|734.62|742.1|734.5|8
1653993480000|2022-05-31 10:38:00|742.24|734.64|742.17|734.57|742.26|734.66|742.17|734.57|11
1653993490000|2022-05-31 10:38:10|742.19|734.59|742.22|734.62|742.23|734.63|742.19|734.59|7
1653993500000|2022-05-31 10:38:20|742.26|734.66|742.57|734.97|742.57|734.97|742.25|734.65|14
1653993510000|2022-05-31 10:38:30|742.59|734.99|742.5|734.9|742.61|735.01|742.5|734.9|24
1653993520000|2022-05-31 10:38:40|742.53|734.93|742.59|734.99|742.59|734.99|742.5|734.9|3
1653993530000|2022-05-31 10:38:50|742.6|735|742.76|735.16|742.77|735.17|742.56|734.96|14
1653993540000|2022-05-31 10:39:00|742.78|735.18|742.86|735.26|742.91|735.31|742.74|735.14|10
1653993550000|2022-05-31 10:39:10|742.87|735.27|742.79|735.19|742.93|735.33|742.79|735.19|9
1653993560000|2022-05-31 10:39:20|742.8|735.2|742.83|735.23|742.84|735.24|742.79|735.19|4
1653993570000|2022-05-31 10:39:30|742.84|735.24|742.83|735.23|742.84|735.24|742.83|735.23|2
1653993580000|2022-05-31 10:39:40|742.85|735.25|742.75|735.15|742.87|735.27|742.73|735.13|11
1653993600000|2022-05-31 10:40:00|742.74|735.14|743.27|735.67|743.33|735.73|742.74|735.14|19
1653993610000|2022-05-31 10:40:10|743.36|735.76|743.8|736.2|743.8|736.2|743.36|735.76|8
1653993620000|2022-05-31 10:40:20|743.77|736.17|743.68|736.08|743.81|736.21|743.67|736.07|9
1653993630000|2022-05-31 10:40:30|743.72|736.12|743.82|736.22|743.82|736.22|743.68|736.08|15
1653993640000|2022-05-31 10:40:40|743.81|736.21|743.78|736.18|743.84|736.24|743.78|736.18|10
1653993650000|2022-05-31 10:40:50|743.77|736.17|743.77|736.17|743.78|736.18|743.77|736.17|3
1653993660000|2022-05-31 10:41:00|743.76|736.16|743.77|736.17|743.81|736.21|743.75|736.15|8
1653993670000|2022-05-31 10:41:10|743.82|736.22|743.79|736.19|743.83|736.23|743.79|736.19|8
1653993680000|2022-05-31 10:41:20|743.78|736.18|743.93|736.33|743.94|736.34|743.78|736.18|4
1653993690000|2022-05-31 10:41:30|743.94|736.34|743.91|736.31|743.94|736.34|743.9|736.3|10
1653993700000|2022-05-31 10:41:40|743.92|736.32|743.95|736.35|743.95|736.35|743.91|736.31|6
1653993710000|2022-05-31 10:41:50|743.91|736.31|743.96|736.36|743.96|736.36|743.9|736.3|10
1653993720000|2022-05-31 10:42:00|743.95|736.35|743.95|736.35|743.97|736.37|743.95|736.35|5
1653993730000|2022-05-31 10:42:10|743.98|736.38|743.95|736.35|743.98|736.38|743.95|736.35|12
1653993740000|2022-05-31 10:42:20|743.97|736.37|744.22|736.62|744.34|736.74|743.92|736.32|18
1653993750000|2022-05-31 10:42:30|744.26|736.66|744|736.4|744.26|736.66|743.97|736.37|14
1653993760000|2022-05-31 10:42:40|743.99|736.39|743.99|736.39|744|736.4|743.99|736.39|3
1653993770000|2022-05-31 10:42:50|743.98|736.38|743.99|736.39|743.99|736.39|743.9|736.3|9
1653993780000|2022-05-31 10:43:00|743.98|736.38|744.02|736.42|744.03|736.43|743.98|736.38|8
1653993790000|2022-05-31 10:43:10|744.03|736.43|744|736.4|744.03|736.43|744|736.4|5
1653993800000|2022-05-31 10:43:20|744.01|736.41|743.94|736.34|744.01|736.41|743.94|736.34|4
1653993810000|2022-05-31 10:43:30|743.96|736.36|743.96|736.36|743.97|736.37|743.96|736.36|3
1653993820000|2022-05-31 10:43:40|743.97|736.37|744.04|736.44|744.04|736.44|743.96|736.36|8
1653993830000|2022-05-31 10:43:50|744.03|736.43|743.95|736.35|744.04|736.44|743.93|736.33|11
1653993840000|2022-05-31 10:44:00|743.96|736.36|744.07|736.47|744.07|736.47|743.96|736.36|5
1653993850000|2022-05-31 10:44:10|744.08|736.48|744.39|736.79|744.42|736.82|744.06|736.46|17
1653993860000|2022-05-31 10:44:20|744.4|736.8|744.39|736.79|744.4|736.8|744.39|736.79|2
1653993870000|2022-05-31 10:44:30|744.38|736.78|744.18|736.58|744.39|736.79|744.14|736.54|9
1653993880000|2022-05-31 10:44:40|744.17|736.57|744.17|736.57|744.18|736.58|744.17|736.57|5
1653993890000|2022-05-31 10:44:50|744.12|736.52|744.07|736.47|744.12|736.52|744.06|736.46|3
1653993900000|2022-05-31 10:45:00|744.05|736.45|744.05|736.45|744.05|736.45|743.98|736.38|10
1653993910000|2022-05-31 10:45:10|744.04|736.44|744.42|736.82|744.45|736.85|744.04|736.44|22
1653993920000|2022-05-31 10:45:20|744.41|736.81|744.5|736.9|744.5|736.9|744.39|736.79|7
1653993930000|2022-05-31 10:45:30|744.48|736.88|744.53|736.93|744.53|736.93|744.48|736.88|10
1653993940000|2022-05-31 10:45:40|744.52|736.92|744.52|736.92|744.54|736.94|744.49|736.89|9
1653993950000|2022-05-31 10:45:50|744.54|736.94|744.55|736.95|744.55|736.95|744.53|736.93|5
1653993960000|2022-05-31 10:46:00|744.54|736.94|744.24|736.64|744.54|736.94|744.2|736.6|16
1653993970000|2022-05-31 10:46:10|744.23|736.63|743.67|736.07|744.26|736.66|743.51|735.91|27
1653993980000|2022-05-31 10:46:20|743.91|736.31|743.88|736.28|744.02|736.42|743.39|735.79|28
1653993990000|2022-05-31 10:46:30|743.85|736.25|743.89|736.29|743.9|736.3|743.76|736.16|7
1653994000000|2022-05-31 10:46:40|743.87|736.27|743.83|736.23|743.93|736.33|743.81|736.21|9
1653994010000|2022-05-31 10:46:50|743.87|736.27|744.05|736.45|744.07|736.47|743.67|736.07|17
1653994020000|2022-05-31 10:47:00|744.07|736.47|743.9|736.3|744.07|736.47|743.9|736.3|8
1653994030000|2022-05-31 10:47:10|743.89|736.29|743.35|735.75|743.89|736.29|743.32|735.72|20
1653994040000|2022-05-31 10:47:20|743.36|735.76|743.34|735.74|743.36|735.76|743.34|735.74|7
1653994050000|2022-05-31 10:47:30|743.35|735.75|743.34|735.74|743.36|735.76|743.34|735.74|4
1653994060000|2022-05-31 10:47:40|743.33|735.73|743.75|736.15|743.8|736.2|743.33|735.73|15
1653994070000|2022-05-31 10:47:50|743.76|736.16|743.34|735.74|743.82|736.22|743.32|735.72|16
1653994080000|2022-05-31 10:48:00|743.33|735.73|743.29|735.69|743.4|735.8|743.29|735.69|7
1653994090000|2022-05-31 10:48:10|743.33|735.73|743.33|735.73|743.33|735.73|743.33|735.73|1
1653994100000|2022-05-31 10:48:20|743.32|735.72|743.28|735.68|743.32|735.72|743.22|735.62|10
1653994110000|2022-05-31 10:48:30|743.27|735.67|743.24|735.64|743.28|735.68|743.24|735.64|6
1653994120000|2022-05-31 10:48:40|743.25|735.65|743.23|735.63|743.26|735.66|743.23|735.63|4
1653994130000|2022-05-31 10:48:50|743.24|735.64|743.24|735.64|743.24|735.64|743.24|735.64|1
1653994140000|2022-05-31 10:49:00|743.25|735.65|743.16|735.56|743.25|735.65|743.16|735.56|12
1653994150000|2022-05-31 10:49:10|743.21|735.61|743.12|735.52|743.21|735.61|743.12|735.52|7
1653994160000|2022-05-31 10:49:20|743.18|735.58|743.03|735.43|743.19|735.59|743.03|735.43|14
1653994170000|2022-05-31 10:49:30|743.06|735.46|743.1|735.5|743.1|735.5|743.06|735.46|5
1653994180000|2022-05-31 10:49:40|743.09|735.49|743.06|735.46|743.15|735.55|743.05|735.45|11
1653994190000|2022-05-31 10:49:50|743.22|735.62|743.15|735.55|743.22|735.62|743.05|735.45|8
1653994200000|2022-05-31 10:50:00|743.16|735.56|743.13|735.53|743.18|735.58|743.11|735.51|7
1653994210000|2022-05-31 10:50:10|743.24|735.64|743.3|735.7|743.31|735.71|743.24|735.64|10
1653994220000|2022-05-31 10:50:20|743.31|735.71|743.25|735.65|743.31|735.71|743.18|735.58|5
1653994230000|2022-05-31 10:50:30|743.23|735.63|743.27|735.67|743.28|735.68|743.23|735.63|4
1653994240000|2022-05-31 10:50:40|743.33|735.73|743.33|735.73|743.33|735.73|743.33|735.73|1
1653994250000|2022-05-31 10:50:50|743.34|735.74|743.33|735.73|743.34|735.74|743.28|735.68|6
1653994260000|2022-05-31 10:51:00|743.3|735.7|743.68|736.08|743.75|736.15|743.26|735.66|16
1653994270000|2022-05-31 10:51:10|743.69|736.09|743.78|736.18|743.79|736.19|743.69|736.09|15
1653994280000|2022-05-31 10:51:20|743.79|736.19|743.71|736.11|743.79|736.19|743.71|736.11|2
1653994290000|2022-05-31 10:51:30|743.72|736.12|743.72|736.12|743.72|736.12|743.72|736.12|1
1653994300000|2022-05-31 10:51:40|743.71|736.11|743.69|736.09|743.71|736.11|743.68|736.08|4
1653994310000|2022-05-31 10:51:50|743.7|736.1|743.73|736.13|743.73|736.13|743.69|736.09|8
1653994320000|2022-05-31 10:52:00|743.71|736.11|743.92|736.32|743.94|736.34|743.71|736.11|9
1653994340000|2022-05-31 10:52:20|743.91|736.31|743.91|736.31|743.91|736.31|743.9|736.3|3
1653994350000|2022-05-31 10:52:30|743.9|736.3|743.87|736.27|743.91|736.31|743.86|736.26|7
1653994360000|2022-05-31 10:52:40|743.86|736.26|743.86|736.26|743.86|736.26|743.86|736.26|1
1653994370000|2022-05-31 10:52:50|743.85|736.25|743.8|736.2|743.86|736.26|743.79|736.19|4
1653994380000|2022-05-31 10:53:00|743.82|736.22|743.79|736.19|743.82|736.22|743.78|736.18|8
1653994390000|2022-05-31 10:53:10|743.78|736.18|743.41|735.81|743.84|736.24|743.41|735.81|8
1653994400000|2022-05-31 10:53:20|743.42|735.82|743.42|735.82|743.42|735.82|743.41|735.81|3
1653994410000|2022-05-31 10:53:30|743.44|735.84|743.37|735.77|743.44|735.84|743.36|735.76|5
1653994420000|2022-05-31 10:53:40|743.35|735.75|743.18|735.58|743.35|735.75|743.17|735.57|3
1653994430000|2022-05-31 10:53:50|743.14|735.54|743.08|735.48|743.15|735.55|743.06|735.46|8
1653994440000|2022-05-31 10:54:00|743.05|735.45|743.11|735.51|743.11|735.51|743.03|735.43|8
1653994450000|2022-05-31 10:54:10|743.1|735.5|743.1|735.5|743.12|735.52|743.07|735.47|8
1653994460000|2022-05-31 10:54:20|743.09|735.49|743.1|735.5|743.1|735.5|743.09|735.49|2
1653994470000|2022-05-31 10:54:30|743.11|735.51|743.09|735.49|743.11|735.51|743.03|735.43|6
1653994480000|2022-05-31 10:54:40|743.1|735.5|743.1|735.5|743.1|735.5|743.1|735.5|1
1653994490000|2022-05-31 10:54:50|743.07|735.47|743.07|735.47|743.1|735.5|743.07|735.47|4
1653994500000|2022-05-31 10:55:00|743.11|735.51|743.2|735.6|743.21|735.61|743.07|735.47|6
1653994510000|2022-05-31 10:55:10|743.19|735.59|743.19|735.59|743.2|735.6|743.19|735.59|3
1653994520000|2022-05-31 10:55:20|743.22|735.62|743.21|735.61|743.22|735.62|743.21|735.61|8
1653994530000|2022-05-31 10:55:30|743.19|735.59|743.18|735.58|743.19|735.59|743.18|735.58|2
1653994540000|2022-05-31 10:55:40|743.17|735.57|743.03|735.43|743.17|735.57|743|735.4|10
1653994550000|2022-05-31 10:55:50|742.93|735.33|742.94|735.34|742.94|735.34|742.92|735.32|3
1653994560000|2022-05-31 10:56:00|742.93|735.33|742.91|735.31|742.93|735.33|742.91|735.31|2
1653994570000|2022-05-31 10:56:10|742.92|735.32|742.91|735.31|742.92|735.32|742.91|735.31|2
1653994580000|2022-05-31 10:56:20|743.09|735.49|743|735.4|743.11|735.51|742.99|735.39|12
1653994590000|2022-05-31 10:56:30|743.01|735.41|743.02|735.42|743.02|735.42|743.01|735.41|2
1653994600000|2022-05-31 10:56:40|743.01|735.41|743.01|735.41|743.02|735.42|743.01|735.41|3
1653994610000|2022-05-31 10:56:50|742.98|735.38|742.98|735.38|742.98|735.38|742.98|735.38|1
1653994620000|2022-05-31 10:57:00|742.99|735.39|742.99|735.39|742.99|735.39|742.99|735.39|1
1653994630000|2022-05-31 10:57:10|743.06|735.46|743.17|735.57|743.17|735.57|743.06|735.46|7
1653994640000|2022-05-31 10:57:20|743.2|735.6|743.08|735.48|743.2|735.6|743.01|735.41|11
1653994660000|2022-05-31 10:57:40|743.11|735.51|743.11|735.51|743.11|735.51|743.11|735.51|1
1653994670000|2022-05-31 10:57:50|743.09|735.49|743.02|735.42|743.09|735.49|743.02|735.42|3
1653994680000|2022-05-31 10:58:00|743.11|735.51|743.07|735.47|743.11|735.51|743.07|735.47|3
1653994700000|2022-05-31 10:58:20|743.1|735.5|743.11|735.51|743.13|735.53|743.1|735.5|12
1653994710000|2022-05-31 10:58:30|743.1|735.5|743.04|735.44|743.1|735.5|743.02|735.42|10
1653994720000|2022-05-31 10:58:40|743.05|735.45|743.08|735.48|743.08|735.48|743.04|735.44|6
1653994730000|2022-05-31 10:58:50|743.07|735.47|743.06|735.46|743.07|735.47|743.06|735.46|2
1653994740000|2022-05-31 10:59:00|743.01|735.41|743.56|735.96|743.56|735.96|742.98|735.38|18
1653994750000|2022-05-31 10:59:10|743.55|735.95|743.5|735.9|743.57|735.97|743.49|735.89|10
1653994760000|2022-05-31 10:59:20|743.51|735.91|742.99|735.39|743.56|735.96|742.97|735.37|25
1653994770000|2022-05-31 10:59:30|742.95|735.35|742.99|735.39|743.01|735.41|742.95|735.35|17
1653994780000|2022-05-31 10:59:40|743.01|735.41|744.07|736.47|744.12|736.52|743.01|735.41|25
1653994790000|2022-05-31 10:59:50|744.08|736.48|743.94|736.34|744.08|736.48|743.94|736.34|19
1653994800000|2022-05-31 11:00:00|743.96|736.36|744.73|737.13|744.74|737.14|743.96|736.36|21
1653994810000|2022-05-31 11:00:10|744.56|736.96|744.5|736.9|744.56|736.96|744.13|736.53|22
1653994820000|2022-05-31 11:00:20|744.46|736.86|744.52|736.92|744.52|736.92|744.32|736.72|14
1653994830000|2022-05-31 11:00:30|744.53|736.93|744.57|736.97|744.57|736.97|744.53|736.93|9
1653994840000|2022-05-31 11:00:40|744.58|736.98|744.75|737.15|744.75|737.15|744.57|736.97|7
1653994850000|2022-05-31 11:00:50|744.74|737.14|744.83|737.23|744.84|737.24|744.72|737.12|8
1653994860000|2022-05-31 11:01:00|744.7|737.1|744.86|737.26|744.97|737.37|744.7|737.1|16
1653994870000|2022-05-31 11:01:10|744.87|737.27|744.88|737.28|744.89|737.29|744.85|737.25|7
1653994880000|2022-05-31 11:01:20|744.86|737.26|744.88|737.28|744.9|737.3|744.85|737.25|17
1653994890000|2022-05-31 11:01:30|744.86|737.26|744.95|737.35|745.01|737.41|744.86|737.26|16
1653994900000|2022-05-31 11:01:40|744.99|737.39|744.78|737.18|745|737.4|744.77|737.17|12
1653994910000|2022-05-31 11:01:50|744.77|737.17|744.77|737.17|744.77|737.17|744.77|737.17|1
1653994920000|2022-05-31 11:02:00|744.78|737.18|744.97|737.37|744.98|737.38|744.76|737.16|19
1653994930000|2022-05-31 11:02:10|744.98|737.38|744.95|737.35|745|737.4|744.83|737.23|16
1653994940000|2022-05-31 11:02:20|744.88|737.28|744.98|737.38|745.06|737.46|744.83|737.23|15
1653994950000|2022-05-31 11:02:30|745.05|737.45|744.6|737|745.05|737.45|744.57|736.97|18
1653994960000|2022-05-31 11:02:40|744.58|736.98|744.59|736.99|744.82|737.22|744.5|736.9|15
1653994970000|2022-05-31 11:02:50|744.61|737.01|744.58|736.98|744.87|737.27|744.58|736.98|12
1653994980000|2022-05-31 11:03:00|744.59|736.99|744.77|737.17|744.78|737.18|744.57|736.97|11
1653994990000|2022-05-31 11:03:10|744.76|737.16|745.11|737.51|745.12|737.52|744.76|737.16|15
1653995000000|2022-05-31 11:03:20|745.12|737.52|744.74|737.14|745.12|737.52|744.72|737.12|7
1653995010000|2022-05-31 11:03:30|744.73|737.13|745.28|737.68|745.28|737.68|744.73|737.13|6
1653995020000|2022-05-31 11:03:40|745.33|737.73|745.83|738.23|745.86|738.26|745.33|737.73|11
1653995030000|2022-05-31 11:03:50|745.9|738.3|745.87|738.27|746.05|738.45|745.83|738.23|21
1653995040000|2022-05-31 11:04:00|745.98|738.38|745.32|737.72|746.24|738.64|745.31|737.71|22
1653995050000|2022-05-31 11:04:10|745.36|737.76|745.38|737.78|745.38|737.78|745.25|737.65|4
1653995060000|2022-05-31 11:04:20|745.3|737.7|745.3|737.7|745.3|737.7|745.3|737.7|1
1653995070000|2022-05-31 11:04:30|745.29|737.69|745.91|738.31|745.93|738.33|745.18|737.58|17
1653995080000|2022-05-31 11:04:40|746.14|738.54|746.1|738.5|746.14|738.54|746.02|738.42|6
1653995090000|2022-05-31 11:04:50|746.26|738.66|746.26|738.66|746.26|738.66|746.1|738.5|3
1653995100000|2022-05-31 11:05:00|746.43|738.83|746.44|738.84|746.45|738.85|746.34|738.74|8
1653995110000|2022-05-31 11:05:10|746.52|738.92|746.49|738.89|746.52|738.92|746.34|738.74|14
1653995120000|2022-05-31 11:05:20|746.42|738.82|746.34|738.74|746.53|738.93|746.31|738.71|18
1653995130000|2022-05-31 11:05:30|746.33|738.73|746.34|738.74|746.34|738.74|746.33|738.73|2
1653995150000|2022-05-31 11:05:50|746.39|738.79|746.4|738.8|746.43|738.83|746.39|738.79|4
1653995160000|2022-05-31 11:06:00|746.39|738.79|746.47|738.87|746.52|738.92|746.35|738.75|10
1653995170000|2022-05-31 11:06:10|746.63|739.03|746.77|739.17|746.78|739.18|746.63|739.03|16
1653995180000|2022-05-31 11:06:20|746.76|739.16|746.72|739.12|746.76|739.16|746.71|739.11|5
1653995190000|2022-05-31 11:06:30|746.71|739.11|746.81|739.21|746.81|739.21|746.71|739.11|8
1653995200000|2022-05-31 11:06:40|746.88|739.28|746.82|739.22|746.88|739.28|746.82|739.22|2
1653995210000|2022-05-31 11:06:50|746.75|739.15|746.74|739.14|746.75|739.15|746.71|739.11|4
1653995220000|2022-05-31 11:07:00|746.81|739.21|746.81|739.21|746.81|739.21|746.81|739.21|1
1653995230000|2022-05-31 11:07:10|746.74|739.14|747.14|739.54|747.14|739.54|746.74|739.14|10
1653995240000|2022-05-31 11:07:20|747.13|739.53|747.57|739.97|747.57|739.97|747.1|739.5|11
1653995250000|2022-05-31 11:07:30|747.65|740.05|748.23|740.63|748.28|740.68|747.58|739.98|21
1653995260000|2022-05-31 11:07:40|748.24|740.64|748.79|741.19|748.79|741.19|748.23|740.63|15
1653995270000|2022-05-31 11:07:50|748.78|741.18|749.54|741.94|749.54|741.94|748.57|740.97|8
1653995280000|2022-05-31 11:08:00|749.45|741.85|749.87|742.27|749.98|742.38|749.3|741.7|20
1653995290000|2022-05-31 11:08:10|749.88|742.28|750.27|742.67|750.38|742.78|749.88|742.28|14
1653995300000|2022-05-31 11:08:20|750.58|742.98|751.12|743.52|751.64|744.04|750.47|742.87|24
1653995310000|2022-05-31 11:08:30|751.11|743.51|750.93|743.33|751.11|743.51|750.88|743.28|14
1653995320000|2022-05-31 11:08:40|750.89|743.29|750.93|743.33|750.98|743.38|750.89|743.29|13
1653995330000|2022-05-31 11:08:50|750.94|743.34|750.62|743.02|751|743.4|750.62|743.02|11
1653995340000|2022-05-31 11:09:00|750.63|743.03|750.98|743.38|750.99|743.39|750.55|742.95|20
1653995360000|2022-05-31 11:09:20|750.93|743.33|750.92|743.32|750.93|743.33|750.92|743.32|2
1653995370000|2022-05-31 11:09:30|750.85|743.25|750.89|743.29|750.94|743.34|750.85|743.25|4
1653995380000|2022-05-31 11:09:40|750.57|742.97|750.63|743.03|750.63|743.03|750.57|742.97|2
1653995390000|2022-05-31 11:09:50|750.62|743.02|750.62|743.02|750.68|743.08|750.6|743|13
1653995400000|2022-05-31 11:10:00|750.52|742.92|750.67|743.07|750.67|743.07|750.52|742.92|9
1653995410000|2022-05-31 11:10:10|750.78|743.18|750.65|743.05|750.78|743.18|750.64|743.04|6
1653995420000|2022-05-31 11:10:20|750.58|742.98|750.6|743|750.72|743.12|750.5|742.9|15
1653995430000|2022-05-31 11:10:30|750.55|742.95|750.59|742.99|750.61|743.01|750.55|742.95|11
1653995440000|2022-05-31 11:10:40|750.76|743.16|750.76|743.16|750.76|743.16|750.76|743.16|1
1653995450000|2022-05-31 11:10:50|750.8|743.2|750.63|743.03|750.8|743.2|750.63|743.03|3
1653995460000|2022-05-31 11:11:00|750.49|742.89|750.42|742.82|750.53|742.93|749.69|742.09|17
1653995470000|2022-05-31 11:11:10|750.38|742.78|750.25|742.65|750.38|742.78|750.25|742.65|4
1653995480000|2022-05-31 11:11:20|750.23|742.63|750.31|742.71|750.37|742.77|750|742.4|15
1653995500000|2022-05-31 11:11:40|750.36|742.76|749.9|742.3|750.36|742.76|749.9|742.3|12
1653995510000|2022-05-31 11:11:50|749.88|742.28|749.69|742.09|749.9|742.3|749.67|742.07|17
1653995520000|2022-05-31 11:12:00|749.67|742.07|748.85|741.25|749.67|742.07|748.85|741.25|23
1653995530000|2022-05-31 11:12:10|748.79|741.19|748.76|741.16|748.79|741.19|748.2|740.6|20
1653995540000|2022-05-31 11:12:20|748.75|741.15|748.69|741.09|748.75|741.15|748.69|741.09|18
1653995550000|2022-05-31 11:12:30|748.67|741.07|748.74|741.14|748.74|741.14|748.59|740.99|12
1653995560000|2022-05-31 11:12:40|748.78|741.18|748.43|740.83|748.78|741.18|748.24|740.64|15
1653995570000|2022-05-31 11:12:50|748.41|740.81|748.4|740.8|748.42|740.82|748.37|740.77|10
1653995580000|2022-05-31 11:13:00|748.38|740.78|748.16|740.56|748.38|740.78|748.08|740.48|9
1653995590000|2022-05-31 11:13:10|748.09|740.49|748.21|740.61|748.21|740.61|748.09|740.49|2
1653995600000|2022-05-31 11:13:20|748.1|740.5|747.86|740.26|748.2|740.6|747.86|740.26|12
1653995610000|2022-05-31 11:13:30|747.87|740.27|747.87|740.27|747.89|740.29|747.86|740.26|5
1653995620000|2022-05-31 11:13:40|747.85|740.25|747.83|740.23|747.9|740.3|747.83|740.23|3
1653995630000|2022-05-31 11:13:50|747.78|740.18|747.8|740.2|747.86|740.26|747.78|740.18|7
1653995640000|2022-05-31 11:14:00|747.87|740.27|747.64|740.04|747.87|740.27|747.63|740.03|16
1653995650000|2022-05-31 11:14:10|747.65|740.05|747.64|740.04|747.65|740.05|747.64|740.04|2
1653995660000|2022-05-31 11:14:20|747.79|740.19|747.73|740.13|747.79|740.19|747.68|740.08|11
1653995670000|2022-05-31 11:14:30|747.71|740.11|747.79|740.19|747.82|740.22|747.71|740.11|10
1653995680000|2022-05-31 11:14:40|747.93|740.33|747.88|740.28|747.93|740.33|747.88|740.28|5
1653995690000|2022-05-31 11:14:50|747.86|740.26|747.86|740.26|747.86|740.26|747.83|740.23|3
1653995700000|2022-05-31 11:15:00|747.84|740.24|747.6|740|747.84|740.24|747.58|739.98|10
1653995710000|2022-05-31 11:15:10|747.59|739.99|747.45|739.85|747.59|739.99|747.45|739.85|12
1653995720000|2022-05-31 11:15:20|747.46|739.86|747.46|739.86|747.46|739.86|747.46|739.86|1
1653995730000|2022-05-31 11:15:30|747.52|739.92|747.55|739.95|747.7|740.1|747.47|739.87|8
1653995740000|2022-05-31 11:15:40|747.54|739.94|747.64|740.04|747.64|740.04|747.52|739.92|4
1653995750000|2022-05-31 11:15:50|747.63|740.03|747.59|739.99|747.71|740.11|747.59|739.99|15
1653995760000|2022-05-31 11:16:00|747.53|739.93|747.3|739.7|747.53|739.93|747.27|739.67|19
1653995770000|2022-05-31 11:16:10|747.31|739.71|747.16|739.56|747.31|739.71|747.13|739.53|13
1653995780000|2022-05-31 11:16:20|747.17|739.57|746.36|738.76|747.17|739.57|746.29|738.69|15
1653995790000|2022-05-31 11:16:30|746.35|738.75|745.92|738.32|746.36|738.76|745.9|738.3|20
1653995800000|2022-05-31 11:16:40|745.79|738.19|745.24|737.64|745.79|738.19|745.14|737.54|11
1653995810000|2022-05-31 11:16:50|745.27|737.67|745.24|737.64|745.27|737.67|745.2|737.6|11
1653995820000|2022-05-31 11:17:00|745.01|737.41|745.03|737.43|745.09|737.49|745.01|737.41|16
1653995830000|2022-05-31 11:17:10|745.07|737.47|745.06|737.46|745.13|737.53|745.03|737.43|18
1653995840000|2022-05-31 11:17:20|745.02|737.42|744.92|737.32|745.06|737.46|744.9|737.3|10
1653995850000|2022-05-31 11:17:30|744.9|737.3|744.87|737.27|744.95|737.35|744.85|737.25|14
1653995860000|2022-05-31 11:17:40|744.88|737.28|744.87|737.27|744.9|737.3|744.83|737.23|10
1653995870000|2022-05-31 11:17:50|744.86|737.26|744.85|737.25|744.86|737.26|744.85|737.25|2
1653995880000|2022-05-31 11:18:00|744.71|737.11|744.4|736.8|744.72|737.12|744.4|736.8|10
1653995900000|2022-05-31 11:18:20|744.44|736.84|744.72|737.12|745.15|737.55|744.44|736.84|19
1653995910000|2022-05-31 11:18:30|745.18|737.58|745|737.4|745.18|737.58|744.97|737.37|15
1653995920000|2022-05-31 11:18:40|745.01|737.41|744.95|737.35|745.01|737.41|744.95|737.35|6
1653995930000|2022-05-31 11:18:50|744.91|737.31|744.67|737.07|744.91|737.31|744.67|737.07|13
1653995940000|2022-05-31 11:19:00|744.64|737.04|744.81|737.21|744.81|737.21|744.64|737.04|7
1653995950000|2022-05-31 11:19:10|744.78|737.18|744.64|737.04|744.78|737.18|744.63|737.03|6
1653995960000|2022-05-31 11:19:20|744.62|737.02|744.61|737.01|744.62|737.02|744.58|736.98|3
1653995970000|2022-05-31 11:19:30|744.6|737|744.66|737.06|744.68|737.08|744.6|737|8
1653995980000|2022-05-31 11:19:40|744.7|737.1|744.66|737.06|744.77|737.17|744.66|737.06|4
1653995990000|2022-05-31 11:19:50|744.7|737.1|745.08|737.48|745.08|737.48|744.7|737.1|20
1653996000000|2022-05-31 11:20:00|745.03|737.43|745.03|737.43|745.17|737.57|745.01|737.41|21
1653996010000|2022-05-31 11:20:10|744.97|737.37|745.89|738.29|746.03|738.43|744.97|737.37|15
1653996020000|2022-05-31 11:20:20|745.83|738.23|745.92|738.32|745.99|738.39|745.8|738.2|12
1653996030000|2022-05-31 11:20:30|746.06|738.46|746.02|738.42|746.06|738.46|745.89|738.29|7
1653996040000|2022-05-31 11:20:40|746.03|738.43|746.22|738.62|746.22|738.62|746.02|738.42|5
1653996050000|2022-05-31 11:20:50|746.11|738.51|746.21|738.61|746.24|738.64|746.01|738.41|18
1653996060000|2022-05-31 11:21:00|746.23|738.63|746.02|738.42|746.23|738.63|746.02|738.42|20
1653996070000|2022-05-31 11:21:10|746.03|738.43|746.03|738.43|746.03|738.43|746.03|738.43|1
1653996080000|2022-05-31 11:21:20|746.05|738.45|746.13|738.53|746.13|738.53|746.05|738.45|2
1653996090000|2022-05-31 11:21:30|746.14|738.54|746.14|738.54|746.14|738.54|746.14|738.54|1
1653996100000|2022-05-31 11:21:40|746.13|738.53|746.13|738.53|746.13|738.53|746.13|738.53|1
1653996110000|2022-05-31 11:21:50|746.15|738.55|746.08|738.48|746.15|738.55|746.08|738.48|3
1653996120000|2022-05-31 11:22:00|746.05|738.45|745.32|737.72|746.1|738.5|745.32|737.72|14
1653996130000|2022-05-31 11:22:10|745.33|737.73|745.37|737.77|745.4|737.8|745.33|737.73|8
1653996140000|2022-05-31 11:22:20|745.39|737.79|745.32|737.72|745.39|737.79|745.32|737.72|11
1653996150000|2022-05-31 11:22:30|745.33|737.73|745.32|737.72|745.35|737.75|745.32|737.72|3
1653996160000|2022-05-31 11:22:40|745.31|737.71|745.32|737.72|745.32|737.72|745.31|737.71|2
1653996170000|2022-05-31 11:22:50|745.31|737.71|745.32|737.72|745.32|737.72|745.31|737.71|4
1653996180000|2022-05-31 11:23:00|745.33|737.73|745.39|737.79|745.39|737.79|745.28|737.68|7
1653996190000|2022-05-31 11:23:10|745.38|737.78|745.41|737.81|745.41|737.81|745.38|737.78|6
1653996200000|2022-05-31 11:23:20|745.39|737.79|745.27|737.67|745.39|737.79|745.27|737.67|9
1653996210000|2022-05-31 11:23:30|745.31|737.71|746.13|738.53|746.18|738.58|745.31|737.71|15
1653996220000|2022-05-31 11:23:40|746.23|738.63|746.17|738.57|746.23|738.63|746.17|738.57|6
1653996230000|2022-05-31 11:23:50|746.19|738.59|746.04|738.44|746.19|738.59|746.04|738.44|7
1653996240000|2022-05-31 11:24:00|746.03|738.43|746.11|738.51|746.11|738.51|746.03|738.43|3
1653996250000|2022-05-31 11:24:10|746.13|738.53|746.14|738.54|746.14|738.54|746.11|738.51|9
1653996260000|2022-05-31 11:24:20|746.12|738.52|747.18|739.58|747.18|739.58|746.12|738.52|14
1653996270000|2022-05-31 11:24:30|747.19|739.59|747.39|739.79|747.45|739.85|747.08|739.48|12
1653996280000|2022-05-31 11:24:40|747.46|739.86|747.28|739.68|747.46|739.86|747.27|739.67|16
1653996290000|2022-05-31 11:24:50|747.27|739.67|747.18|739.58|747.31|739.71|747.18|739.58|9
1653996300000|2022-05-31 11:25:00|747.28|739.68|747.31|739.71|747.33|739.73|747.16|739.56|15
1653996310000|2022-05-31 11:25:10|747.33|739.73|748.18|740.58|748.18|740.58|747.33|739.73|21
1653996320000|2022-05-31 11:25:20|748.25|740.65|748.08|740.48|748.25|740.65|748.08|740.48|10
1653996330000|2022-05-31 11:25:30|748.07|740.47|748.16|740.56|748.16|740.56|747.72|740.12|7
1653996340000|2022-05-31 11:25:40|748.22|740.62|748.83|741.23|748.85|741.25|748.2|740.6|23
1653996350000|2022-05-31 11:25:50|748.82|741.22|749.16|741.56|749.16|741.56|748.73|741.13|14
1653996360000|2022-05-31 11:26:00|749.29|741.69|749.17|741.57|749.39|741.79|749.14|741.54|12
1653996370000|2022-05-31 11:26:10|749.18|741.58|749.01|741.41|749.18|741.58|748.96|741.36|17
1653996380000|2022-05-31 11:26:20|749.1|741.5|749.1|741.5|749.1|741.5|749.1|741.5|1
1653996390000|2022-05-31 11:26:30|749.02|741.42|748.76|741.16|749.02|741.42|748.51|740.91|24
1653996400000|2022-05-31 11:26:40|748.87|741.27|748.84|741.24|748.9|741.3|748.84|741.24|9
1653996410000|2022-05-31 11:26:50|749.06|741.46|749.15|741.55|749.3|741.7|749.06|741.46|13
1653996420000|2022-05-31 11:27:00|749.14|741.54|749.06|741.46|749.21|741.61|749.06|741.46|8
1653996430000|2022-05-31 11:27:10|749.07|741.47|749.18|741.58|749.19|741.59|749.06|741.46|11
1653996440000|2022-05-31 11:27:20|749.22|741.62|749.22|741.62|749.38|741.78|749.18|741.58|21
1653996450000|2022-05-31 11:27:30|749.23|741.63|749.06|741.46|749.24|741.64|749.06|741.46|7
1653996460000|2022-05-31 11:27:40|749.07|741.47|749|741.4|749.07|741.47|748.96|741.36|12
1653996470000|2022-05-31 11:27:50|748.98|741.38|748.97|741.37|749.02|741.42|748.88|741.28|8
1653996480000|2022-05-31 11:28:00|748.98|741.38|749.16|741.56|749.23|741.63|748.98|741.38|18
1653996490000|2022-05-31 11:28:10|749.32|741.72|749.17|741.57|749.34|741.74|749.14|741.54|15
1653996500000|2022-05-31 11:28:20|749.19|741.59|749.24|741.64|749.25|741.65|749.19|741.59|9
1653996510000|2022-05-31 11:28:30|749.23|741.63|749.78|742.18|749.78|742.18|749.2|741.6|20
1653996520000|2022-05-31 11:28:40|749.74|742.14|749.62|742.02|749.75|742.15|749.62|742.02|8
1653996530000|2022-05-31 11:28:50|749.8|742.2|749.87|742.27|749.88|742.28|749.61|742.01|13
1653996540000|2022-05-31 11:29:00|749.88|742.28|750.12|742.52|750.23|742.63|749.88|742.28|14
1653996550000|2022-05-31 11:29:10|750.08|742.48|750.08|742.48|750.11|742.51|750.06|742.46|8
1653996560000|2022-05-31 11:29:20|750.01|742.41|750.25|742.65|750.25|742.65|749.94|742.34|10
1653996570000|2022-05-31 11:29:30|750.22|742.62|750.24|742.64|750.24|742.64|750.19|742.59|8
1653996580000|2022-05-31 11:29:40|750.23|742.63|750.11|742.51|750.25|742.65|750.1|742.5|9
1653996590000|2022-05-31 11:29:50|750.09|742.49|750.08|742.48|750.09|742.49|749.92|742.32|8
1653996600000|2022-05-31 11:30:00|750.09|742.49|750.18|742.58|750.19|742.59|750.09|742.49|9
1653996610000|2022-05-31 11:30:10|750.15|742.55|750.12|742.52|750.15|742.55|750.12|742.52|6
1653996620000|2022-05-31 11:30:20|750.11|742.51|750.06|742.46|750.11|742.51|750.06|742.46|6
1653996630000|2022-05-31 11:30:30|750.07|742.47|750.18|742.58|750.18|742.58|749.87|742.27|13
1653996640000|2022-05-31 11:30:40|750.09|742.49|750.06|742.46|750.19|742.59|750.06|742.46|11
1653996650000|2022-05-31 11:30:50|750.04|742.44|750.08|742.48|750.08|742.48|749.87|742.27|8
1653996660000|2022-05-31 11:31:00|749.94|742.34|749.99|742.39|750.03|742.43|749.94|742.34|5
1653996670000|2022-05-31 11:31:10|750|742.4|749.93|742.33|750.05|742.45|749.87|742.27|12
1653996680000|2022-05-31 11:31:20|750.06|742.46|750.92|743.32|751.02|743.42|749.93|742.33|15
1653996690000|2022-05-31 11:31:30|751.04|743.44|750.63|743.03|751.06|743.46|750.63|743.03|15
1653996700000|2022-05-31 11:31:40|750.65|743.05|750.68|743.08|750.7|743.1|750.6|743|13
1653996710000|2022-05-31 11:31:50|750.67|743.07|750.99|743.39|750.99|743.39|750.67|743.07|14
1653996720000|2022-05-31 11:32:00|751.04|743.44|751.73|744.13|751.89|744.29|751.04|743.44|12
1653996730000|2022-05-31 11:32:10|751.79|744.19|751.83|744.23|751.83|744.23|751.79|744.19|2
1653996740000|2022-05-31 11:32:20|751.7|744.1|751.59|743.99|751.7|744.1|751.59|743.99|2
1653996750000|2022-05-31 11:32:30|751.57|743.97|751.32|743.72|751.57|743.97|751.31|743.71|14
1653996760000|2022-05-31 11:32:40|751.31|743.71|751.38|743.78|751.38|743.78|751.31|743.71|7
1653996770000|2022-05-31 11:32:50|751.41|743.81|751.39|743.79|751.52|743.92|751.38|743.78|7
1653996780000|2022-05-31 11:33:00|751.4|743.8|751.75|744.15|751.78|744.18|751.3|743.7|19
1653996790000|2022-05-31 11:33:10|751.76|744.16|752.01|744.41|752.01|744.41|751.75|744.15|10
1653996800000|2022-05-31 11:33:20|752|744.4|751.98|744.38|752.06|744.46|751.94|744.34|12
1653996810000|2022-05-31 11:33:30|751.96|744.36|752.05|744.45|752.05|744.45|751.96|744.36|9
1653996820000|2022-05-31 11:33:40|752.07|744.47|751.94|744.34|752.07|744.47|751.43|743.83|6
1653996830000|2022-05-31 11:33:50|751.93|744.33|751.9|744.3|751.93|744.33|751.81|744.21|11
1653996840000|2022-05-31 11:34:00|751.88|744.28|751.47|743.87|751.9|744.3|751.45|743.85|13
1653996850000|2022-05-31 11:34:10|751.46|743.86|751.41|743.81|751.46|743.86|751.41|743.81|2
1653996860000|2022-05-31 11:34:20|751.74|744.14|751.77|744.17|751.79|744.19|751.74|744.14|6
1653996870000|2022-05-31 11:34:30|751.79|744.19|751.49|743.89|751.92|744.32|751.49|743.89|3
1653996880000|2022-05-31 11:34:40|751.54|743.94|751.36|743.76|751.54|743.94|751.35|743.75|10
1653996890000|2022-05-31 11:34:50|751.35|743.75|751.28|743.68|751.35|743.75|751.28|743.68|3
1653996900000|2022-05-31 11:35:00|751.27|743.67|751.35|743.75|751.4|743.8|751.27|743.67|9
1653996910000|2022-05-31 11:35:10|751.4|743.8|752.11|744.51|752.11|744.51|751.4|743.8|12
1653996920000|2022-05-31 11:35:20|752.17|744.57|752.11|744.51|752.17|744.57|752.09|744.49|9
1653996930000|2022-05-31 11:35:30|752.13|744.53|752.21|744.61|752.21|744.61|752.09|744.49|16
1653996940000|2022-05-31 11:35:40|752.2|744.6|752.14|744.54|752.2|744.6|752.14|744.54|6
1653996950000|2022-05-31 11:35:50|752.13|744.53|752.13|744.53|752.14|744.54|752.13|744.53|3
1653996960000|2022-05-31 11:36:00|752.15|744.55|752.77|745.17|752.78|745.18|752.15|744.55|15
1653996970000|2022-05-31 11:36:10|752.72|745.12|752.86|745.26|752.88|745.28|752.68|745.08|6
1653996980000|2022-05-31 11:36:20|752.88|745.28|752.85|745.25|752.88|745.28|752.85|745.25|2
1653996990000|2022-05-31 11:36:30|752.86|745.26|752.9|745.3|752.9|745.3|752.86|745.26|3
1653997000000|2022-05-31 11:36:40|752.89|745.29|752.55|744.95|752.94|745.34|752.36|744.76|18
1653997010000|2022-05-31 11:36:50|752.53|744.93|752.74|745.14|752.77|745.17|752.53|744.93|15
1653997020000|2022-05-31 11:37:00|752.75|745.15|752.71|745.11|752.78|745.18|752.69|745.09|10
1653997030000|2022-05-31 11:37:10|752.76|745.16|752.38|744.78|752.76|745.16|752.36|744.76|19
1653997040000|2022-05-31 11:37:20|752.37|744.77|752.4|744.8|752.4|744.8|752.37|744.77|6
1653997050000|2022-05-31 11:37:30|752.37|744.77|752.72|745.12|752.74|745.14|752.37|744.77|10
1653997060000|2022-05-31 11:37:40|752.69|745.09|752.65|745.05|752.73|745.13|752.65|745.05|9
1653997070000|2022-05-31 11:37:50|752.66|745.06|752.73|745.13|752.73|745.13|752.66|745.06|5
1653997080000|2022-05-31 11:38:00|752.82|745.22|752.8|745.2|752.82|745.22|752.8|745.2|4
1653997090000|2022-05-31 11:38:10|752.79|745.19|752.61|745.01|752.84|745.24|752.55|744.95|8
1653997100000|2022-05-31 11:38:20|752.59|744.99|752.58|744.98|752.65|745.05|752.34|744.74|18
1653997110000|2022-05-31 11:38:30|752.35|744.75|752.41|744.81|752.41|744.81|752.34|744.74|14
1653997120000|2022-05-31 11:38:40|752.72|745.12|753.05|745.45|753.05|745.45|752.57|744.97|17
1653997130000|2022-05-31 11:38:50|753.14|745.54|753.17|745.57|753.21|745.61|753.14|745.54|11
1653997140000|2022-05-31 11:39:00|753.18|745.58|752.88|745.28|753.22|745.62|752.85|745.25|15
1653997150000|2022-05-31 11:39:10|752.86|745.26|752.94|745.34|752.94|745.34|752.86|745.26|6
1653997160000|2022-05-31 11:39:20|752.93|745.33|753.2|745.6|753.25|745.65|752.93|745.33|10
1653997170000|2022-05-31 11:39:30|753.17|745.57|753.22|745.62|753.23|745.63|753.17|745.57|4
1653997180000|2022-05-31 11:39:40|753.16|745.56|753.04|745.44|753.2|745.6|752.91|745.31|7
1653997190000|2022-05-31 11:39:50|753.05|745.45|753|745.4|753.05|745.45|752.98|745.38|12
1653997200000|2022-05-31 11:40:00|752.98|745.38|753|745.4|753.02|745.42|752.98|745.38|9
1653997210000|2022-05-31 11:40:10|752.99|745.39|752.98|745.38|753.02|745.42|752.98|745.38|10
1653997220000|2022-05-31 11:40:20|752.94|745.34|752.94|745.34|752.97|745.37|752.91|745.31|13
1653997230000|2022-05-31 11:40:30|752.97|745.37|752.68|745.08|752.98|745.38|752.65|745.05|12
1653997240000|2022-05-31 11:40:40|752.67|745.07|752.63|745.03|752.67|745.07|752.63|745.03|7
1653997250000|2022-05-31 11:40:50|752.61|745.01|752.45|744.85|752.61|745.01|752.44|744.84|7
1653997260000|2022-05-31 11:41:00|752.46|744.86|752.38|744.78|752.46|744.86|752.36|744.76|9
1653997270000|2022-05-31 11:41:10|752.39|744.79|752.22|744.62|752.39|744.79|752.18|744.58|10
1653997280000|2022-05-31 11:41:20|752.35|744.75|752.2|744.6|752.36|744.76|752.2|744.6|15
1653997290000|2022-05-31 11:41:30|752.22|744.62|752.2|744.6|752.27|744.67|752.2|744.6|12
1653997300000|2022-05-31 11:41:40|752.22|744.62|752.25|744.65|752.26|744.66|752.22|744.62|7
1653997320000|2022-05-31 11:42:00|752.24|744.64|752.21|744.61|752.25|744.65|752.21|744.61|8
1653997330000|2022-05-31 11:42:10|752.24|744.64|752.24|744.64|752.24|744.64|752.23|744.63|3
1653997340000|2022-05-31 11:42:20|752.2|744.6|752.24|744.64|752.24|744.64|752.18|744.58|9
1653997350000|2022-05-31 11:42:30|752.22|744.62|752.23|744.63|752.26|744.66|752.18|744.58|12
1653997360000|2022-05-31 11:42:40|752.25|744.65|752.19|744.59|752.25|744.65|752.19|744.59|3
1653997370000|2022-05-31 11:42:50|752.18|744.58|752.24|744.64|752.27|744.67|752.18|744.58|7
1653997380000|2022-05-31 11:43:00|752.23|744.63|752.37|744.77|752.38|744.78|752.22|744.62|14
1653997390000|2022-05-31 11:43:10|752.39|744.79|752.41|744.81|752.41|744.81|752.37|744.77|6
1653997400000|2022-05-31 11:43:20|752.4|744.8|752.26|744.66|752.4|744.8|752.25|744.65|6
1653997420000|2022-05-31 11:43:40|752.17|744.57|752.31|744.71|752.35|744.75|752.17|744.57|8
1653997430000|2022-05-31 11:43:50|752.34|744.74|752.21|744.61|752.34|744.74|752.19|744.59|11
1653997440000|2022-05-31 11:44:00|752.22|744.62|751.98|744.38|752.22|744.62|751.96|744.36|16
1653997450000|2022-05-31 11:44:10|752.19|744.59|752.26|744.66|752.31|744.71|752.19|744.59|8
1653997460000|2022-05-31 11:44:20|752.36|744.76|752.36|744.76|752.36|744.76|752.34|744.74|4
1653997470000|2022-05-31 11:44:30|752.31|744.71|752.35|744.75|752.41|744.81|752.26|744.66|9
1653997480000|2022-05-31 11:44:40|752.27|744.67|752.19|744.59|752.4|744.8|752.19|744.59|8
1653997490000|2022-05-31 11:44:50|752.18|744.58|752.2|744.6|752.2|744.6|752.18|744.58|2
1653997500000|2022-05-31 11:45:00|752.3|744.7|752.6|745|752.64|745.04|752.3|744.7|13
1653997510000|2022-05-31 11:45:10|752.78|745.18|752.82|745.22|753.01|745.41|752.77|745.17|10
1653997520000|2022-05-31 11:45:20|752.91|745.31|753.08|745.48|753.08|745.48|752.8|745.2|9
1653997530000|2022-05-31 11:45:30|753.1|745.5|753.12|745.52|753.12|745.52|753.1|745.5|3
1653997540000|2022-05-31 11:45:40|753.1|745.5|753.22|745.62|753.22|745.62|752.99|745.39|15
1653997550000|2022-05-31 11:45:50|753.23|745.63|753.19|745.59|753.23|745.63|753.19|745.59|4
1653997560000|2022-05-31 11:46:00|753.2|745.6|753.15|745.55|753.2|745.6|753.15|745.55|3
1653997570000|2022-05-31 11:46:10|753.16|745.56|752.9|745.3|753.22|745.62|752.89|745.29|12
1653997580000|2022-05-31 11:46:20|753.04|745.44|753.19|745.59|753.19|745.59|753.03|745.43|4
1653997590000|2022-05-31 11:46:30|753.22|745.62|752.99|745.39|753.22|745.62|752.91|745.31|14
1653997600000|2022-05-31 11:46:40|752.95|745.35|752.9|745.3|752.96|745.36|752.9|745.3|5
1653997610000|2022-05-31 11:46:50|752.93|745.33|752.69|745.09|752.98|745.38|752.68|745.08|8
1653997620000|2022-05-31 11:47:00|752.64|745.04|752.58|744.98|752.64|745.04|752.5|744.9|8
1653997630000|2022-05-31 11:47:10|752.42|744.82|752.16|744.56|752.42|744.82|752.15|744.55|13
1653997640000|2022-05-31 11:47:20|752.17|744.57|751.45|743.85|752.2|744.6|751.45|743.85|19
1653997650000|2022-05-31 11:47:30|751.42|743.82|751.46|743.86|751.46|743.86|751.34|743.74|6
1653997660000|2022-05-31 11:47:40|751.44|743.84|751.2|743.6|751.44|743.84|751.2|743.6|10
1653997670000|2022-05-31 11:47:50|751.28|743.68|751.18|743.58|751.3|743.7|751.16|743.56|15
1653997680000|2022-05-31 11:48:00|751.19|743.59|751.14|743.54|751.19|743.59|751.13|743.53|7
1653997690000|2022-05-31 11:48:10|751.11|743.51|750.73|743.13|751.16|743.56|750.73|743.13|14
1653997700000|2022-05-31 11:48:20|750.66|743.06|750.48|742.88|750.66|743.06|750.47|742.87|15
1653997710000|2022-05-31 11:48:30|750.49|742.89|750.16|742.56|750.49|742.89|750.14|742.54|19
1653997720000|2022-05-31 11:48:40|750.17|742.57|750.2|742.6|750.2|742.6|750.09|742.49|13
1653997730000|2022-05-31 11:48:50|750.27|742.67|750.25|742.65|750.28|742.68|750.25|742.65|4
1653997740000|2022-05-31 11:49:00|750.26|742.66|750.28|742.68|750.28|742.68|750.24|742.64|3
1653997750000|2022-05-31 11:49:10|750.26|742.66|750.26|742.66|750.26|742.66|750.26|742.66|1
1653997760000|2022-05-31 11:49:20|750.25|742.65|750.17|742.57|750.25|742.65|750.16|742.56|7
1653997770000|2022-05-31 11:49:30|750.16|742.56|750.16|742.56|750.17|742.57|750.16|742.56|5
1653997780000|2022-05-31 11:49:40|750.17|742.57|748.65|741.05|750.17|742.57|748.65|741.05|27
1653997790000|2022-05-31 11:49:50|748.64|741.04|748.83|741.23|748.96|741.36|748.53|740.93|21
1653997800000|2022-05-31 11:50:00|748.84|741.24|749.16|741.56|749.18|741.58|748.82|741.22|10
1653997810000|2022-05-31 11:50:10|749.15|741.55|748.73|741.13|749.15|741.55|748.73|741.13|13
1653997820000|2022-05-31 11:50:20|749.05|741.45|749.08|741.48|749.08|741.48|749.03|741.43|4
1653997830000|2022-05-31 11:50:30|749.07|741.47|748.98|741.38|749.13|741.53|748.98|741.38|11
1653997840000|2022-05-31 11:50:40|748.96|741.36|749.02|741.42|749.04|741.44|748.96|741.36|9
1653997850000|2022-05-31 11:50:50|748.97|741.37|749.11|741.51|749.11|741.51|748.97|741.37|3
1653997860000|2022-05-31 11:51:00|749.1|741.5|749.24|741.64|749.24|741.64|749.08|741.48|18
1653997870000|2022-05-31 11:51:10|749.21|741.61|749.05|741.45|749.21|741.61|749.05|741.45|9
1653997880000|2022-05-31 11:51:20|749.04|741.44|749.05|741.45|749.05|741.45|749.04|741.44|2
1653997890000|2022-05-31 11:51:30|749.25|741.65|749.78|742.18|749.79|742.19|749.25|741.65|14
1653997900000|2022-05-31 11:51:40|749.77|742.17|749.79|742.19|749.79|742.19|749.77|742.17|4
1653997910000|2022-05-31 11:51:50|749.83|742.23|749.81|742.21|749.83|742.23|749.81|742.21|4
1653997920000|2022-05-31 11:52:00|749.9|742.3|749.39|741.79|749.9|742.3|749.37|741.77|21
1653997930000|2022-05-31 11:52:10|749.4|741.8|749.37|741.77|749.4|741.8|749.37|741.77|4
1653997940000|2022-05-31 11:52:20|749.27|741.67|749.27|741.67|749.28|741.68|749.14|741.54|7
1653997950000|2022-05-31 11:52:30|749.28|741.68|749.82|742.22|750.06|742.46|749.24|741.64|18
1653997960000|2022-05-31 11:52:40|749.83|742.23|749.9|742.3|749.9|742.3|749.83|742.23|9
1653997970000|2022-05-31 11:52:50|749.88|742.28|749.88|742.28|749.88|742.28|749.88|742.28|1
1653997980000|2022-05-31 11:53:00|749.85|742.25|749.98|742.38|750.08|742.48|749.81|742.21|20
1653997990000|2022-05-31 11:53:10|749.97|742.37|749.92|742.32|749.97|742.37|749.92|742.32|5
1653998000000|2022-05-31 11:53:20|749.89|742.29|749.37|741.77|749.92|742.32|749.3|741.7|15
1653998010000|2022-05-31 11:53:30|749.4|741.8|749.33|741.73|749.4|741.8|749.3|741.7|10
1653998020000|2022-05-31 11:53:40|749.34|741.74|749.56|741.96|749.57|741.97|749.28|741.68|9
1653998030000|2022-05-31 11:53:50|749.54|741.94|749.31|741.71|749.56|741.96|749.3|741.7|13
1653998040000|2022-05-31 11:54:00|749.25|741.65|749.3|741.7|749.33|741.73|749.25|741.65|8
1653998050000|2022-05-31 11:54:10|749.31|741.71|749.3|741.7|749.33|741.73|749.3|741.7|3
1653998060000|2022-05-31 11:54:20|749.31|741.71|749.33|741.73|749.33|741.73|749.29|741.69|4
1653998090000|2022-05-31 11:54:50|749.32|741.72|749.38|741.78|749.38|741.78|749.32|741.72|2
1653998100000|2022-05-31 11:55:00|749.4|741.8|749.39|741.79|749.4|741.8|749.36|741.76|3
1653998110000|2022-05-31 11:55:10|749.4|741.8|749.4|741.8|749.43|741.83|749.36|741.76|6
1653998120000|2022-05-31 11:55:20|749.39|741.79|749.25|741.65|749.39|741.79|749.23|741.63|6
1653998130000|2022-05-31 11:55:30|749.26|741.66|749.81|742.21|749.81|742.21|749.25|741.65|7
1653998140000|2022-05-31 11:55:40|749.84|742.24|749.92|742.32|749.92|742.32|749.65|742.05|12
1653998150000|2022-05-31 11:55:50|749.91|742.31|749.34|741.74|749.91|742.31|749.34|741.74|8
1653998160000|2022-05-31 11:56:00|749.35|741.75|749.03|741.43|749.36|741.76|749.03|741.43|13
1653998170000|2022-05-31 11:56:10|749.07|741.47|749.1|741.5|749.11|741.51|749.07|741.47|8
1653998180000|2022-05-31 11:56:20|749.04|741.44|749.03|741.43|749.05|741.45|749.03|741.43|3
1653998190000|2022-05-31 11:56:30|749.02|741.42|749.17|741.57|749.25|741.65|748.92|741.32|22
1653998200000|2022-05-31 11:56:40|749.11|741.51|749.15|741.55|749.23|741.63|749.11|741.51|7
1653998210000|2022-05-31 11:56:50|749.11|741.51|749.02|741.42|749.11|741.51|749|741.4|4
1653998220000|2022-05-31 11:57:00|749|741.4|749.02|741.42|749.08|741.48|749|741.4|8
1653998230000|2022-05-31 11:57:10|749.06|741.46|749.07|741.47|749.07|741.47|749.05|741.45|3
1653998240000|2022-05-31 11:57:20|749.06|741.46|748.97|741.37|749.06|741.46|748.96|741.36|8
1653998250000|2022-05-31 11:57:30|748.98|741.38|748.99|741.39|749|741.4|748.98|741.38|3
1653998260000|2022-05-31 11:57:40|748.98|741.38|748.4|740.8|748.98|741.38|748.4|740.8|18
1653998270000|2022-05-31 11:57:50|748.38|740.78|748.19|740.59|748.38|740.78|748.18|740.58|15
1653998280000|2022-05-31 11:58:00|748.18|740.58|748.22|740.62|748.24|740.64|748.18|740.58|11
1653998290000|2022-05-31 11:58:10|748.36|740.76|748.65|741.05|748.69|741.09|748.36|740.76|6
1653998300000|2022-05-31 11:58:20|748.74|741.14|748.8|741.2|748.81|741.21|748.74|741.14|10
1653998310000|2022-05-31 11:58:30|748.82|741.22|748.81|741.21|748.82|741.22|748.81|741.21|2
1653998320000|2022-05-31 11:58:40|748.82|741.22|748.8|741.2|748.82|741.22|748.79|741.19|5
1653998330000|2022-05-31 11:58:50|748.94|741.34|748.92|741.32|748.94|741.34|748.92|741.32|2
1653998340000|2022-05-31 11:59:00|748.9|741.3|749.07|741.47|749.13|741.53|748.9|741.3|16
1653998350000|2022-05-31 11:59:10|749.06|741.46|749.08|741.48|749.1|741.5|749.06|741.46|6
1653998360000|2022-05-31 11:59:20|749.11|741.51|749.11|741.51|749.12|741.52|749.11|741.51|13
1653998370000|2022-05-31 11:59:30|749.09|741.49|749.01|741.41|749.09|741.49|749.01|741.41|10
1653998380000|2022-05-31 11:59:40|749.04|741.44|749.02|741.42|749.05|741.45|749.02|741.42|7
1653998390000|2022-05-31 11:59:50|749.01|741.41|749.04|741.44|749.05|741.45|749.01|741.41|4
1653998400000|2022-05-31 12:00:00|749.06|741.46|748.73|741.13|749.12|741.52|748.59|740.99|19
1653998410000|2022-05-31 12:00:10|748.72|741.12|748.47|740.87|748.72|741.12|748.47|740.87|14
1653998420000|2022-05-31 12:00:20|748.45|740.85|748.47|740.87|748.47|740.87|748.45|740.85|9
1653998430000|2022-05-31 12:00:30|748.42|740.82|748.37|740.77|748.47|740.87|748.33|740.73|12
1653998440000|2022-05-31 12:00:40|748.38|740.78|748.76|741.16|748.76|741.16|748.12|740.52|16
1653998450000|2022-05-31 12:00:50|748.79|741.19|748.93|741.33|749.05|741.45|748.79|741.19|15
1653998460000|2022-05-31 12:01:00|748.92|741.32|748.98|741.38|748.98|741.38|748.92|741.32|5
1653998470000|2022-05-31 12:01:10|748.97|741.37|748.97|741.37|748.97|741.37|748.97|741.37|1
1653998480000|2022-05-31 12:01:20|748.95|741.35|748.95|741.35|748.97|741.37|748.94|741.34|7
1653998490000|2022-05-31 12:01:30|748.83|741.23|748.4|740.8|748.83|741.23|748.37|740.77|12
1653998500000|2022-05-31 12:01:40|748.41|740.81|748.35|740.75|748.41|740.81|748.35|740.75|4
1653998510000|2022-05-31 12:01:50|748.36|740.76|748.63|741.03|748.63|741.03|748.35|740.75|12
1653998520000|2022-05-31 12:02:00|748.61|741.01|748.73|741.13|748.73|741.13|748.58|740.98|12
1653998530000|2022-05-31 12:02:10|748.69|741.09|748.39|740.79|748.73|741.13|748.34|740.74|17
1653998540000|2022-05-31 12:02:20|748.38|740.78|748.34|740.74|748.41|740.81|748.34|740.74|9
1653998550000|2022-05-31 12:02:30|748.32|740.72|748.27|740.67|748.37|740.77|748.27|740.67|10
1653998560000|2022-05-31 12:02:40|748.26|740.66|748.23|740.63|748.26|740.66|748.17|740.57|10
1653998570000|2022-05-31 12:02:50|748.2|740.6|748.14|740.54|748.2|740.6|748.12|740.52|19
1653998580000|2022-05-31 12:03:00|748.13|740.53|748.2|740.6|748.26|740.66|748.13|740.53|16
1653998590000|2022-05-31 12:03:10|748.21|740.61|748.16|740.56|748.21|740.61|748.13|740.53|11
1653998600000|2022-05-31 12:03:20|748.15|740.55|748.09|740.49|748.16|740.56|748.07|740.47|11
1653998610000|2022-05-31 12:03:30|748.1|740.5|748.07|740.47|748.13|740.53|748.07|740.47|11
1653998620000|2022-05-31 12:03:40|748.08|740.48|748.18|740.58|748.18|740.58|748.08|740.48|6
1653998630000|2022-05-31 12:03:50|748.22|740.62|748.61|741.01|748.61|741.01|748.22|740.62|8
1653998640000|2022-05-31 12:04:00|748.65|741.05|748.38|740.78|748.65|741.05|748.35|740.75|9
1653998650000|2022-05-31 12:04:10|748.37|740.77|748.37|740.77|748.44|740.84|748.35|740.75|11
1653998660000|2022-05-31 12:04:20|748.35|740.75|748.36|740.76|748.36|740.76|748.35|740.75|2
1653998670000|2022-05-31 12:04:30|748.35|740.75|748.58|740.98|748.58|740.98|748.27|740.67|13
1653998680000|2022-05-31 12:04:40|748.56|740.96|748.56|740.96|748.56|740.96|748.55|740.95|3
1653998690000|2022-05-31 12:04:50|748.55|740.95|748.71|741.11|748.71|741.11|748.55|740.95|2
1653998700000|2022-05-31 12:05:00|748.77|741.17|748.77|741.17|748.8|741.2|748.7|741.1|11
1653998710000|2022-05-31 12:05:10|748.8|741.2|748.83|741.23|748.95|741.35|748.8|741.2|8
1653998720000|2022-05-31 12:05:20|748.9|741.3|748.91|741.31|748.92|741.32|748.9|741.3|8
1653998730000|2022-05-31 12:05:30|748.92|741.32|748.91|741.31|748.92|741.32|748.91|741.31|2
1653998740000|2022-05-31 12:05:40|748.94|741.34|748.45|740.85|748.97|741.37|748.41|740.81|17
1653998750000|2022-05-31 12:05:50|748.43|740.83|748.32|740.72|748.45|740.85|748.32|740.72|13
1653998760000|2022-05-31 12:06:00|748.34|740.74|748.35|740.75|748.35|740.75|748.31|740.71|9
1653998770000|2022-05-31 12:06:10|748.41|740.81|748.24|740.64|748.41|740.81|748.24|740.64|19
1653998780000|2022-05-31 12:06:20|748.26|740.66|748.24|740.64|748.28|740.68|748.23|740.63|11
1653998790000|2022-05-31 12:06:30|748.23|740.63|748.25|740.65|748.26|740.66|748.23|740.63|9
1653998800000|2022-05-31 12:06:40|748.16|740.56|748.1|740.5|748.17|740.57|748.1|740.5|10
1653998810000|2022-05-31 12:06:50|748.11|740.51|748.2|740.6|748.23|740.63|747.71|740.11|17
1653998820000|2022-05-31 12:07:00|748.23|740.63|748.2|740.6|748.3|740.7|748.18|740.58|13
1653998830000|2022-05-31 12:07:10|748.57|740.97|748.69|741.09|748.74|741.14|748.56|740.96|19
1653998840000|2022-05-31 12:07:20|748.8|741.2|748.84|741.24|748.84|741.24|748.8|741.2|8
1653998850000|2022-05-31 12:07:30|748.78|741.18|748.98|741.38|748.99|741.39|748.78|741.18|15
1653998860000|2022-05-31 12:07:40|748.99|741.39|748.91|741.31|749|741.4|748.91|741.31|9
1653998870000|2022-05-31 12:07:50|749|741.4|749.45|741.85|749.45|741.85|748.91|741.31|16
1653998880000|2022-05-31 12:08:00|749.4|741.8|749.24|741.64|749.41|741.81|749.22|741.62|10
1653998890000|2022-05-31 12:08:10|749.25|741.65|749.22|741.62|749.25|741.65|749.22|741.62|3
1653998900000|2022-05-31 12:08:20|749.23|741.63|749.16|741.56|749.23|741.63|749.16|741.56|3
1653998910000|2022-05-31 12:08:30|749.15|741.55|749.13|741.53|749.21|741.61|749.13|741.53|13
1653998920000|2022-05-31 12:08:40|749.12|741.52|749.12|741.52|749.12|741.52|749.12|741.52|1
1653998930000|2022-05-31 12:08:50|749.13|741.53|749.03|741.43|749.13|741.53|749.03|741.43|6
1653998940000|2022-05-31 12:09:00|749.05|741.45|748.94|741.34|749.07|741.47|748.67|741.07|21
1653998950000|2022-05-31 12:09:10|748.96|741.36|749.08|741.48|749.14|741.54|748.96|741.36|12
1653998960000|2022-05-31 12:09:20|749.06|741.46|748.92|741.32|749.09|741.49|748.91|741.31|18
1653998970000|2022-05-31 12:09:30|748.97|741.37|748.98|741.38|748.98|741.38|748.97|741.37|4
1653998980000|2022-05-31 12:09:40|748.99|741.39|748.95|741.35|748.99|741.39|748.94|741.34|9
1653998990000|2022-05-31 12:09:50|748.96|741.36|748.97|741.37|748.98|741.38|748.96|741.36|5
1653999000000|2022-05-31 12:10:00|748.91|741.31|748.95|741.35|748.95|741.35|748.87|741.27|12
1653999010000|2022-05-31 12:10:10|748.91|741.31|748.9|741.3|748.91|741.31|748.86|741.26|15
1653999020000|2022-05-31 12:10:20|748.87|741.27|748.91|741.31|748.92|741.32|748.85|741.25|13
1653999030000|2022-05-31 12:10:30|748.9|741.3|748.91|741.31|748.92|741.32|748.9|741.3|8
1653999040000|2022-05-31 12:10:40|748.92|741.32|748.94|741.34|748.94|741.34|748.92|741.32|2
1653999060000|2022-05-31 12:11:00|748.93|741.33|749.41|741.81|749.41|741.81|748.93|741.33|12
1653999070000|2022-05-31 12:11:10|749.42|741.82|749.47|741.87|749.48|741.88|749.42|741.82|6
1653999080000|2022-05-31 12:11:20|749.48|741.88|749.35|741.75|749.48|741.88|749.34|741.74|12
1653999090000|2022-05-31 12:11:30|749.34|741.74|749.35|741.75|749.35|741.75|749.34|741.74|2
1653999100000|2022-05-31 12:11:40|749.33|741.73|749.29|741.69|749.33|741.73|749.29|741.69|5
1653999110000|2022-05-31 12:11:50|749.28|741.68|749.27|741.67|749.28|741.68|749.23|741.63|4
1653999120000|2022-05-31 12:12:00|749.29|741.69|749.19|741.59|749.29|741.69|749.19|741.59|8
1653999130000|2022-05-31 12:12:10|749.15|741.55|749.18|741.58|749.25|741.65|749.15|741.55|8
1653999140000|2022-05-31 12:12:20|749.2|741.6|749.25|741.65|749.26|741.66|749.18|741.58|10
1653999150000|2022-05-31 12:12:30|749.24|741.64|749.3|741.7|749.32|741.72|749.24|741.64|8
1653999160000|2022-05-31 12:12:40|749.24|741.64|749.28|741.68|749.3|741.7|749.24|741.64|3
1653999170000|2022-05-31 12:12:50|749.27|741.67|749.26|741.66|749.31|741.71|749.26|741.66|16
1653999180000|2022-05-31 12:13:00|749.3|741.7|749.19|741.59|749.3|741.7|749.09|741.49|10
1653999190000|2022-05-31 12:13:10|749.2|741.6|749.37|741.77|749.37|741.77|749.17|741.57|21
1653999200000|2022-05-31 12:13:20|749.33|741.73|749.67|742.07|749.69|742.09|749.33|741.73|17
1653999210000|2022-05-31 12:13:30|749.66|742.06|749.57|741.97|749.69|742.09|749.55|741.95|12
1653999220000|2022-05-31 12:13:40|749.52|741.92|749.86|742.26|749.86|742.26|749.52|741.92|17
1653999230000|2022-05-31 12:13:50|749.87|742.27|749.88|742.28|749.94|742.34|749.66|742.06|13
1653999240000|2022-05-31 12:14:00|749.98|742.38|750.39|742.79|750.41|742.81|749.98|742.38|19
1653999260000|2022-05-31 12:14:20|750.48|742.88|750.86|743.26|750.88|743.28|750.48|742.88|15
1653999270000|2022-05-31 12:14:30|750.82|743.22|750.57|742.97|750.82|743.22|750.57|742.97|7
1653999280000|2022-05-31 12:14:40|750.52|742.92|750.83|743.23|750.85|743.25|750.51|742.91|8
1653999290000|2022-05-31 12:14:50|750.8|743.2|750.81|743.21|750.81|743.21|750.8|743.2|2
1653999300000|2022-05-31 12:15:00|750.85|743.25|750.88|743.28|750.92|743.32|750.83|743.23|7
1653999310000|2022-05-31 12:15:10|750.91|743.31|750.93|743.33|750.95|743.35|750.8|743.2|10
1653999320000|2022-05-31 12:15:20|750.91|743.31|750.95|743.35|750.96|743.36|750.91|743.31|11
1653999330000|2022-05-31 12:15:30|750.93|743.33|750.89|743.29|750.95|743.35|750.89|743.29|10
1653999340000|2022-05-31 12:15:40|750.88|743.28|750.72|743.12|750.89|743.29|750.72|743.12|7
1653999350000|2022-05-31 12:15:50|750.64|743.04|750.34|742.74|750.64|743.04|750.34|742.74|13
1653999360000|2022-05-31 12:16:00|750.28|742.68|750.02|742.42|750.28|742.68|749.99|742.39|14
1653999370000|2022-05-31 12:16:10|750.03|742.43|750.44|742.84|750.44|742.84|750|742.4|8
1653999380000|2022-05-31 12:16:20|750.43|742.83|750.43|742.83|750.45|742.85|750.43|742.83|7
1653999390000|2022-05-31 12:16:30|750.46|742.86|750.65|743.05|750.65|743.05|750.46|742.86|3
1653999400000|2022-05-31 12:16:40|750.67|743.07|750.68|743.08|750.69|743.09|750.67|743.07|11
1653999410000|2022-05-31 12:16:50|750.71|743.11|750.71|743.11|750.72|743.12|750.7|743.1|13
1653999420000|2022-05-31 12:17:00|750.75|743.15|750.52|742.92|750.75|743.15|750.52|742.92|8
1653999430000|2022-05-31 12:17:10|750.56|742.96|750.36|742.76|750.56|742.96|750.36|742.76|6
1653999440000|2022-05-31 12:17:20|750.35|742.75|750.29|742.69|750.36|742.76|750.24|742.64|6
1653999450000|2022-05-31 12:17:30|750.33|742.73|750.88|743.28|750.88|743.28|750.33|742.73|14
1653999460000|2022-05-31 12:17:40|750.85|743.25|750.83|743.23|750.9|743.3|750.82|743.22|25
1653999470000|2022-05-31 12:17:50|750.85|743.25|750.56|742.96|750.86|743.26|750.56|742.96|15
1653999480000|2022-05-31 12:18:00|750.53|742.93|750.8|743.2|750.84|743.24|750.53|742.93|10
1653999490000|2022-05-31 12:18:10|750.79|743.19|750.8|743.2|750.84|743.24|750.76|743.16|10
1653999500000|2022-05-31 12:18:20|750.88|743.28|751.59|743.99|751.59|743.99|750.88|743.28|14
1653999510000|2022-05-31 12:18:30|751.49|743.89|751.67|744.07|751.76|744.16|751.49|743.89|11
1653999520000|2022-05-31 12:18:40|751.55|743.95|751.64|744.04|751.64|744.04|751.54|743.94|5
1653999530000|2022-05-31 12:18:50|751.6|744|751.61|744.01|751.65|744.05|751.6|744|15
1653999540000|2022-05-31 12:19:00|751.65|744.05|751.57|743.97|751.68|744.08|751.57|743.97|11
1653999550000|2022-05-31 12:19:10|751.58|743.98|751.55|743.95|751.68|744.08|751.51|743.91|16
1653999560000|2022-05-31 12:19:20|751.39|743.79|751.32|743.72|751.39|743.79|751.27|743.67|9
1653999570000|2022-05-31 12:19:30|751.31|743.71|751.28|743.68|751.31|743.71|751.28|743.68|2
1653999580000|2022-05-31 12:19:40|751.26|743.66|751.28|743.68|751.28|743.68|751.24|743.64|5
1653999600000|2022-05-31 12:20:00|751.27|743.67|751.24|743.64|751.27|743.67|750.93|743.33|17
1653999610000|2022-05-31 12:20:10|751.21|743.61|751.2|743.6|751.21|743.61|751.14|743.54|12
1653999620000|2022-05-31 12:20:20|751.16|743.56|751.14|743.54|751.22|743.62|751.13|743.53|7
1653999630000|2022-05-31 12:20:30|751.13|743.53|750.95|743.35|751.18|743.58|750.95|743.35|13
1653999640000|2022-05-31 12:20:40|750.96|743.36|750.99|743.39|751.1|743.5|750.93|743.33|19
1653999650000|2022-05-31 12:20:50|750.98|743.38|750.95|743.35|750.98|743.38|750.95|743.35|8
1653999660000|2022-05-31 12:21:00|750.91|743.31|750.4|742.8|750.95|743.35|750.39|742.79|21
1653999670000|2022-05-31 12:21:10|750.39|742.79|750.19|742.59|750.4|742.8|750.17|742.57|13
1653999680000|2022-05-31 12:21:20|750.2|742.6|750.25|742.65|750.25|742.65|750.2|742.6|14
1653999690000|2022-05-31 12:21:30|750.26|742.66|750.25|742.65|750.26|742.66|750.24|742.64|8
1653999700000|2022-05-31 12:21:40|750.26|742.66|750.14|742.54|750.26|742.66|750.12|742.52|11
1653999710000|2022-05-31 12:21:50|750.15|742.55|750.17|742.57|750.2|742.6|750.14|742.54|7
1653999720000|2022-05-31 12:22:00|750.09|742.49|750.14|742.54|750.15|742.55|750.08|742.48|6
1653999730000|2022-05-31 12:22:10|750.13|742.53|749.98|742.38|750.13|742.53|749.97|742.37|21
1653999740000|2022-05-31 12:22:20|749.97|742.37|749.36|741.76|749.97|742.37|749.33|741.73|19
1653999750000|2022-05-31 12:22:30|749.35|741.75|749.05|741.45|749.35|741.75|748.96|741.36|18
1653999760000|2022-05-31 12:22:40|749.09|741.49|748.81|741.21|749.14|741.54|748.81|741.21|20
1653999770000|2022-05-31 12:22:50|748.77|741.17|748.05|740.45|748.77|741.17|748.04|740.44|27
1653999780000|2022-05-31 12:23:00|748.04|740.44|747.55|739.95|748.13|740.53|747.53|739.93|27
1653999790000|2022-05-31 12:23:10|747.59|739.99|747.56|739.96|747.6|740|747.54|739.94|10
1653999800000|2022-05-31 12:23:20|747.51|739.91|746.17|738.57|747.51|739.91|746.17|738.57|18
1653999810000|2022-05-31 12:23:30|746.16|738.56|746.2|738.6|746.24|738.64|745.93|738.33|18
1653999820000|2022-05-31 12:23:40|746.19|738.59|746.2|738.6|746.21|738.61|746.17|738.57|17
1653999830000|2022-05-31 12:23:50|746.21|738.61|746.18|738.58|746.21|738.61|746.16|738.56|14
1653999840000|2022-05-31 12:24:00|746.24|738.64|746.22|738.62|746.24|738.64|746.17|738.57|8
1653999850000|2022-05-31 12:24:10|746.25|738.65|746.22|738.62|746.27|738.67|746.22|738.62|8
1653999860000|2022-05-31 12:24:20|746.18|738.58|745.8|738.2|746.18|738.58|745.8|738.2|22
1653999870000|2022-05-31 12:24:30|745.55|737.95|745.58|737.98|745.62|738.02|745.51|737.91|15
1653999880000|2022-05-31 12:24:40|745.59|737.99|746.16|738.56|746.17|738.57|745.59|737.99|15
1653999890000|2022-05-31 12:24:50|746.13|738.53|746.01|738.41|746.13|738.53|745.86|738.26|15
1653999900000|2022-05-31 12:25:00|746|738.4|746.1|738.5|746.1|738.5|745.85|738.25|16
1653999910000|2022-05-31 12:25:10|746.08|738.48|745.41|737.81|746.09|738.49|745.41|737.81|21
1653999920000|2022-05-31 12:25:20|745.46|737.86|744.43|736.83|745.47|737.87|744.42|736.82|24
1653999930000|2022-05-31 12:25:30|744.45|736.85|744.34|736.74|744.45|736.85|744.34|736.74|14
1653999940000|2022-05-31 12:25:40|744.33|736.73|744.37|736.77|744.4|736.8|744.29|736.69|23
1653999950000|2022-05-31 12:25:50|744.73|737.13|745.47|737.87|745.66|738.06|744.64|737.04|36
1653999960000|2022-05-31 12:26:00|745.46|737.86|745.27|737.67|745.46|737.86|745.21|737.61|18
1653999970000|2022-05-31 12:26:10|745.28|737.68|745.35|737.75|745.35|737.75|745.16|737.56|17
1653999980000|2022-05-31 12:26:20|745.33|737.73|745.32|737.72|745.38|737.78|745.3|737.7|17
1653999990000|2022-05-31 12:26:30|745.33|737.73|745.34|737.74|745.37|737.77|745.24|737.64|9
1654000000000|2022-05-31 12:26:40|745.35|737.75|745.32|737.72|745.36|737.76|745.25|737.65|17
1654000010000|2022-05-31 12:26:50|745.33|737.73|745.28|737.68|745.34|737.74|745.21|737.61|19
1654000020000|2022-05-31 12:27:00|745.29|737.69|745.22|737.62|745.35|737.75|745.21|737.61|12
1654000030000|2022-05-31 12:27:10|745.3|737.7|745.23|737.63|745.33|737.73|745.19|737.59|14
1654000040000|2022-05-31 12:27:20|745.19|737.59|744.51|736.91|745.19|737.59|744.44|736.84|18
1654000050000|2022-05-31 12:27:30|744.5|736.9|745.2|737.6|745.2|737.6|744.36|736.76|24
1654000060000|2022-05-31 12:27:40|745.19|737.59|744.77|737.17|745.19|737.59|744.69|737.09|19
1654000070000|2022-05-31 12:27:50|744.68|737.08|745.37|737.77|745.37|737.77|744.68|737.08|10
1654000080000|2022-05-31 12:28:00|745.35|737.75|745.15|737.55|745.36|737.76|745.15|737.55|13
1654000090000|2022-05-31 12:28:10|745.19|737.59|745.12|737.52|745.19|737.59|745.02|737.42|6
1654000100000|2022-05-31 12:28:20|745.14|737.54|745.29|737.69|745.33|737.73|745.09|737.49|17
1654000110000|2022-05-31 12:28:30|745.3|737.7|745.2|737.6|745.35|737.75|745.19|737.59|11
1654000120000|2022-05-31 12:28:40|745.21|737.61|745.32|737.72|745.32|737.72|745.18|737.58|3
1654000130000|2022-05-31 12:28:50|745.23|737.63|745.2|737.6|745.23|737.63|745.2|737.6|2
1654000140000|2022-05-31 12:29:00|745.21|737.61|745.2|737.6|745.25|737.65|745.18|737.58|12
1654000150000|2022-05-31 12:29:10|745.18|737.58|745.2|737.6|745.21|737.61|745.18|737.58|6
1654000160000|2022-05-31 12:29:20|745.19|737.59|745.16|737.56|745.24|737.64|745.14|737.54|8
1654000170000|2022-05-31 12:29:30|745.14|737.54|746.14|738.54|746.14|738.54|744.99|737.39|17
1654000180000|2022-05-31 12:29:40|746.1|738.5|746.12|738.52|746.19|738.59|745.96|738.36|21
1654000190000|2022-05-31 12:29:50|746.11|738.51|746.04|738.44|746.11|738.51|745.77|738.17|13
1654000200000|2022-05-31 12:30:00|746.05|738.45|746.04|738.44|746.11|738.51|745.77|738.17|20
1654000210000|2022-05-31 12:30:10|746|738.4|746|738.4|746.05|738.45|746|738.4|10
1654000220000|2022-05-31 12:30:20|746.03|738.43|746.01|738.41|746.04|738.44|746|738.4|11
1654000230000|2022-05-31 12:30:30|746.04|738.44|746.09|738.49|746.09|738.49|746.01|738.41|4
1654000240000|2022-05-31 12:30:40|746.17|738.57|746.33|738.73|746.42|738.82|746.17|738.57|10
1654000250000|2022-05-31 12:30:50|746.32|738.72|746.4|738.8|746.42|738.82|746.3|738.7|7
1654000260000|2022-05-31 12:31:00|746.39|738.79|746.28|738.68|746.39|738.79|746.25|738.65|14
1654000270000|2022-05-31 12:31:10|746.31|738.71|746.14|738.54|746.31|738.71|746.13|738.53|10
1654000280000|2022-05-31 12:31:20|746.15|738.55|746.19|738.59|746.19|738.59|746.13|738.53|6
1654000290000|2022-05-31 12:31:30|746.1|738.5|746.18|738.58|746.18|738.58|746.1|738.5|11
1654000300000|2022-05-31 12:31:40|746.16|738.56|746.21|738.61|746.21|738.61|746.16|738.56|6
1654000310000|2022-05-31 12:31:50|746.15|738.55|746.18|738.58|746.18|738.58|746.11|738.51|8
1654000320000|2022-05-31 12:32:00|746.16|738.56|746.26|738.66|746.26|738.66|746.16|738.56|7
1654000330000|2022-05-31 12:32:10|746.31|738.71|746.4|738.8|746.4|738.8|746.31|738.71|2
1654000340000|2022-05-31 12:32:20|746.3|738.7|746.28|738.68|746.32|738.72|746.28|738.68|7
1654000350000|2022-05-31 12:32:30|746.3|738.7|746.64|739.04|746.84|739.24|746.3|738.7|17
1654000360000|2022-05-31 12:32:40|746.65|739.05|746.62|739.02|746.65|739.05|746.49|738.89|6
1654000370000|2022-05-31 12:32:50|746.6|739|747.07|739.47|747.09|739.49|746.6|739|12
1654000380000|2022-05-31 12:33:00|746.87|739.27|746.72|739.12|746.87|739.27|746.71|739.11|12
1654000390000|2022-05-31 12:33:10|746.71|739.11|746.52|738.92|746.8|739.2|746.45|738.85|19
1654000400000|2022-05-31 12:33:20|746.45|738.85|746.44|738.84|746.46|738.86|746.44|738.84|8
1654000410000|2022-05-31 12:33:30|746.39|738.79|746.27|738.67|746.39|738.79|746.27|738.67|11
1654000420000|2022-05-31 12:33:40|746.23|738.63|745.58|737.98|746.23|738.63|745.57|737.97|15
1654000430000|2022-05-31 12:33:50|745.57|737.97|745.47|737.87|745.57|737.97|745.39|737.79|16
1654000440000|2022-05-31 12:34:00|745.49|737.89|745.56|737.96|745.57|737.97|745.49|737.89|6
1654000450000|2022-05-31 12:34:10|745.54|737.94|745.44|737.84|745.54|737.94|745.38|737.78|6
1654000460000|2022-05-31 12:34:20|745.47|737.87|745.42|737.82|745.48|737.88|745.42|737.82|5
1654000470000|2022-05-31 12:34:30|745.41|737.81|745.24|737.64|745.41|737.81|745.23|737.63|18
1654000480000|2022-05-31 12:34:40|745.16|737.56|745.16|737.56|745.25|737.65|745.14|737.54|16
1654000490000|2022-05-31 12:34:50|745.17|737.57|745.23|737.63|745.23|737.63|745.14|737.54|12
1654000500000|2022-05-31 12:35:00|745.22|737.62|745.28|737.68|745.34|737.74|745.22|737.62|9
1654000510000|2022-05-31 12:35:10|745.31|737.71|745.29|737.69|745.34|737.74|745.29|737.69|10
1654000520000|2022-05-31 12:35:20|745.26|737.66|745.23|737.63|745.27|737.67|745.23|737.63|8
1654000530000|2022-05-31 12:35:30|745.26|737.66|745.2|737.6|745.26|737.66|745.19|737.59|10
1654000540000|2022-05-31 12:35:40|745.18|737.58|745.26|737.66|745.27|737.67|745.18|737.58|14
1654000550000|2022-05-31 12:35:50|745.33|737.73|745.21|737.61|745.33|737.73|745.19|737.59|16
1654000560000|2022-05-31 12:36:00|745.1|737.5|744.98|737.38|745.18|737.58|744.9|737.3|10
1654000570000|2022-05-31 12:36:10|744.91|737.31|744.84|737.24|744.92|737.32|744.75|737.15|7
1654000580000|2022-05-31 12:36:20|744.85|737.25|744.48|736.88|744.85|737.25|744.46|736.86|19
1654000590000|2022-05-31 12:36:30|744.49|736.89|743.42|735.82|744.49|736.89|743.41|735.81|22
1654000600000|2022-05-31 12:36:40|743.4|735.8|743.22|735.62|743.41|735.81|743.16|735.56|21
1654000610000|2022-05-31 12:36:50|743.21|735.61|743.11|735.51|743.21|735.61|743.08|735.48|17
1654000620000|2022-05-31 12:37:00|743.23|735.63|742.44|734.84|743.25|735.65|742.44|734.84|20
1654000630000|2022-05-31 12:37:10|742.45|734.85|742.47|734.87|742.51|734.91|742.41|734.81|17
1654000640000|2022-05-31 12:37:20|742.51|734.91|742.49|734.89|742.55|734.95|742.45|734.85|16
1654000650000|2022-05-31 12:37:30|742.23|734.63|741.18|733.58|742.23|734.63|741.17|733.57|18
1654000660000|2022-05-31 12:37:40|741.22|733.62|741.81|734.21|741.93|734.33|741.22|733.62|23
1654000670000|2022-05-31 12:37:50|741.85|734.25|741.82|734.22|742.13|734.53|741.82|734.22|20
1654000680000|2022-05-31 12:38:00|741.77|734.17|742.2|734.6|742.22|734.62|741.77|734.17|22
1654000690000|2022-05-31 12:38:10|742.23|734.63|742.4|734.8|742.41|734.81|742.22|734.62|23
1654000700000|2022-05-31 12:38:20|742.28|734.68|742.42|734.82|742.47|734.87|742.23|734.63|23
1654000710000|2022-05-31 12:38:30|742.45|734.85|742.36|734.76|742.45|734.85|742.32|734.72|19
1654000720000|2022-05-31 12:38:40|742.37|734.77|742.25|734.65|742.4|734.8|742.23|734.63|15
1654000730000|2022-05-31 12:38:50|742.28|734.68|742.27|734.67|742.28|734.68|742.17|734.57|22
1654000740000|2022-05-31 12:39:00|742.04|734.44|742.03|734.43|742.08|734.48|742|734.4|10
1654000750000|2022-05-31 12:39:10|742.04|734.44|742.11|734.51|742.22|734.62|742.04|734.44|15
1654000760000|2022-05-31 12:39:20|742.13|734.53|742.15|734.55|742.23|734.63|742.13|734.53|8
1654000770000|2022-05-31 12:39:30|742.21|734.61|742.18|734.58|742.25|734.65|742.15|734.55|12
1654000780000|2022-05-31 12:39:40|742.16|734.56|742.23|734.63|742.23|734.63|742.16|734.56|10
1654000790000|2022-05-31 12:39:50|742.24|734.64|742.52|734.92|742.55|734.95|742.2|734.6|23
1654000800000|2022-05-31 12:40:00|742.53|734.93|742.28|734.68|742.72|735.12|742.22|734.62|27
1654000810000|2022-05-31 12:40:10|742.27|734.67|742.1|734.5|742.27|734.67|742.08|734.48|17
1654000820000|2022-05-31 12:40:20|741.88|734.28|741.95|734.35|741.95|734.35|741.78|734.18|12
1654000830000|2022-05-31 12:40:30|741.94|734.34|741.85|734.25|741.94|734.34|741.82|734.22|7
1654000840000|2022-05-31 12:40:40|741.84|734.24|741.42|733.82|741.87|734.27|741.42|733.82|18
1654000850000|2022-05-31 12:40:50|741.39|733.79|741.06|733.46|741.39|733.79|741.05|733.45|11
1654000860000|2022-05-31 12:41:00|741.05|733.45|740.59|732.99|741.06|733.46|740.52|732.92|22
1654000870000|2022-05-31 12:41:10|740.58|732.98|740.79|733.19|740.79|733.19|740.55|732.95|10
1654000880000|2022-05-31 12:41:20|740.81|733.21|740.96|733.36|741.1|733.5|740.8|733.2|12
1654000890000|2022-05-31 12:41:30|741.03|733.43|741.15|733.55|741.15|733.55|740.93|733.33|14
1654000900000|2022-05-31 12:41:40|741.17|733.57|741.2|733.6|741.22|733.62|741.17|733.57|15
1654000910000|2022-05-31 12:41:50|741.18|733.58|742.03|734.43|742.04|734.44|741.08|733.48|31
1654000920000|2022-05-31 12:42:00|742.02|734.42|741.45|733.85|742.03|734.43|741.41|733.81|22
1654000930000|2022-05-31 12:42:10|741.46|733.86|741.37|733.77|741.77|734.17|741.32|733.72|23
1654000940000|2022-05-31 12:42:20|741.38|733.78|741.27|733.67|741.4|733.8|741.26|733.66|10
1654000950000|2022-05-31 12:42:30|741.24|733.64|741.31|733.71|741.33|733.73|741.24|733.64|9
1654000960000|2022-05-31 12:42:40|741.32|733.72|741.54|733.94|741.55|733.95|741.27|733.67|13
1654000970000|2022-05-31 12:42:50|741.55|733.95|741.1|733.5|741.61|734.01|741.1|733.5|18
1654000980000|2022-05-31 12:43:00|741.25|733.65|741.22|733.62|741.27|733.67|741.07|733.47|11
1654000990000|2022-05-31 12:43:10|741.17|733.57|740.86|733.26|741.19|733.59|740.86|733.26|16
1654001000000|2022-05-31 12:43:20|740.84|733.24|740.86|733.26|740.88|733.28|740.73|733.13|15
1654001010000|2022-05-31 12:43:30|740.85|733.25|740.88|733.28|740.89|733.29|740.85|733.25|4
1654001020000|2022-05-31 12:43:40|740.89|733.29|740.68|733.08|740.89|733.29|740.64|733.04|21
1654001030000|2022-05-31 12:43:50|740.53|732.93|740.7|733.1|740.73|733.13|740.49|732.89|19
1654001040000|2022-05-31 12:44:00|740.69|733.09|740.63|733.03|740.7|733.1|740.38|732.78|19
1654001050000|2022-05-31 12:44:10|740.65|733.05|740.73|733.13|740.76|733.16|740.65|733.05|18
1654001060000|2022-05-31 12:44:20|740.72|733.12|740.67|733.07|740.72|733.12|740.66|733.06|8
1654001070000|2022-05-31 12:44:30|740.66|733.06|740.67|733.07|740.69|733.09|740.59|732.99|16
1654001080000|2022-05-31 12:44:40|740.68|733.08|740.47|732.87|740.69|733.09|740.47|732.87|8
1654001090000|2022-05-31 12:44:50|740.42|732.82|740.24|732.64|740.43|732.83|740.21|732.61|18
1654001100000|2022-05-31 12:45:00|740.22|732.62|740.14|732.54|740.25|732.65|740.14|732.54|18
1654001110000|2022-05-31 12:45:10|740.15|732.55|740.18|732.58|740.18|732.58|740.15|732.55|11
1654001120000|2022-05-31 12:45:20|740.19|732.59|740.2|732.6|740.23|732.63|740.18|732.58|8
1654001130000|2022-05-31 12:45:30|740.31|732.71|740.72|733.12|740.72|733.12|740.28|732.68|15
1654001140000|2022-05-31 12:45:40|740.73|733.13|741.07|733.47|741.26|733.66|740.66|733.06|21
1654001150000|2022-05-31 12:45:50|741.08|733.48|740.71|733.11|741.08|733.48|740.48|732.88|30
1654001160000|2022-05-31 12:46:00|740.66|733.06|740.88|733.28|740.88|733.28|740.58|732.98|10
1654001170000|2022-05-31 12:46:10|740.87|733.27|741.53|733.93|741.53|733.93|740.79|733.19|18
1654001180000|2022-05-31 12:46:20|741.54|733.94|741.65|734.05|741.78|734.18|741.48|733.88|28
1654001190000|2022-05-31 12:46:30|741.55|733.95|741.58|733.98|741.65|734.05|741.55|733.95|10
1654001200000|2022-05-31 12:46:40|741.61|734.01|741.31|733.71|741.61|734.01|741.29|733.69|20
1654001210000|2022-05-31 12:46:50|741.3|733.7|741.77|734.17|741.79|734.19|741.29|733.69|17
1654001220000|2022-05-31 12:47:00|741.76|734.16|741.61|734.01|741.84|734.24|741.6|734|15
1654001230000|2022-05-31 12:47:10|741.62|734.02|741.81|734.21|741.81|734.21|741.6|734|15
1654001240000|2022-05-31 12:47:20|741.78|734.18|741.8|734.2|741.82|734.22|741.78|734.18|3
1654001250000|2022-05-31 12:47:30|741.81|734.21|742.7|735.1|742.73|735.13|741.81|734.21|25
1654001260000|2022-05-31 12:47:40|742.69|735.09|742.47|734.87|742.69|735.09|742.26|734.66|19
1654001270000|2022-05-31 12:47:50|742.43|734.83|742.42|734.82|742.52|734.92|742.42|734.82|11
1654001280000|2022-05-31 12:48:00|742.52|734.92|742.79|735.19|742.93|735.33|742.52|734.92|20
1654001290000|2022-05-31 12:48:10|742.8|735.2|742.66|735.06|742.8|735.2|742.66|735.06|4
1654001300000|2022-05-31 12:48:20|742.65|735.05|742.64|735.04|742.68|735.08|742.64|735.04|7
1654001310000|2022-05-31 12:48:30|742.63|735.03|742.29|734.69|742.64|735.04|742.21|734.61|13
1654001320000|2022-05-31 12:48:40|742.3|734.7|742.27|734.67|742.3|734.7|742.22|734.62|13
1654001330000|2022-05-31 12:48:50|742.26|734.66|742.25|734.65|742.27|734.67|742.19|734.59|18
1654001340000|2022-05-31 12:49:00|742.24|734.64|742.08|734.48|742.25|734.65|742.08|734.48|14
1654001350000|2022-05-31 12:49:10|742.04|734.44|742.09|734.49|742.09|734.49|742.04|734.44|5
1654001360000|2022-05-31 12:49:20|742.08|734.48|741.96|734.36|742.08|734.48|741.94|734.34|10
1654001370000|2022-05-31 12:49:30|741.95|734.35|741.99|734.39|741.99|734.39|741.88|734.28|11
1654001380000|2022-05-31 12:49:40|741.97|734.37|742.19|734.59|742.27|734.67|741.96|734.36|15
1654001390000|2022-05-31 12:49:50|742.2|734.6|742.12|734.52|742.2|734.6|742.01|734.41|12
1654001400000|2022-05-31 12:50:00|742.03|734.43|742.49|734.89|742.64|735.04|742.03|734.43|20
1654001410000|2022-05-31 12:50:10|742.58|734.98|742.71|735.11|742.85|735.25|742.58|734.98|17
1654001420000|2022-05-31 12:50:20|742.72|735.12|742.73|735.13|742.73|735.13|742.67|735.07|8
1654001430000|2022-05-31 12:50:30|742.71|735.11|742.7|735.1|742.71|735.11|742.7|735.1|4
1654001440000|2022-05-31 12:50:40|742.76|735.16|742.73|735.13|742.83|735.23|742.73|735.13|10
1654001450000|2022-05-31 12:50:50|742.74|735.14|742.72|735.12|742.74|735.14|742.72|735.12|3
1654001460000|2022-05-31 12:51:00|742.73|735.13|742.88|735.28|742.89|735.29|742.73|735.13|3
1654001470000|2022-05-31 12:51:10|742.95|735.35|743.02|735.42|743.03|735.43|742.87|735.27|11
1654001480000|2022-05-31 12:51:20|743.01|735.41|742.36|734.76|743.01|735.41|742.34|734.74|16
1654001490000|2022-05-31 12:51:30|742.37|734.77|742.28|734.68|742.44|734.84|742.28|734.68|18
1654001500000|2022-05-31 12:51:40|742.29|734.69|742.48|734.88|742.48|734.88|742.29|734.69|16
1654001510000|2022-05-31 12:51:50|742.57|734.97|742.8|735.2|742.92|735.32|742.57|734.97|29
1654001520000|2022-05-31 12:52:00|742.64|735.04|742.29|734.69|742.68|735.08|742.29|734.69|11
1654001530000|2022-05-31 12:52:10|742.28|734.68|742.24|734.64|742.28|734.68|742.18|734.58|9
1654001540000|2022-05-31 12:52:20|742.25|734.65|742.22|734.62|742.25|734.65|742.22|734.62|4
1654001550000|2022-05-31 12:52:30|742.19|734.59|742.14|734.54|742.19|734.59|742.14|734.54|5
1654001560000|2022-05-31 12:52:40|742.13|734.53|742.1|734.5|742.14|734.54|742.1|734.5|5
1654001570000|2022-05-31 12:52:50|742.21|734.61|742.25|734.65|742.34|734.74|742.21|734.61|11
1654001580000|2022-05-31 12:53:00|742.27|734.67|741.35|733.75|742.27|734.67|741.35|733.75|25
1654001590000|2022-05-31 12:53:10|741.36|733.76|740.95|733.35|741.36|733.76|740.95|733.35|15
1654001600000|2022-05-31 12:53:20|740.93|733.33|740.52|732.92|740.93|733.33|740.51|732.91|12
1654001610000|2022-05-31 12:53:30|740.5|732.9|740.43|732.83|740.55|732.95|740.38|732.78|7
1654001620000|2022-05-31 12:53:40|740.4|732.8|740.36|732.76|740.4|732.8|740.35|732.75|5
1654001630000|2022-05-31 12:53:50|740.23|732.63|739.2|731.6|740.23|732.63|738.66|731.06|26
1654001640000|2022-05-31 12:54:00|739.17|731.57|739.12|731.52|739.17|731.57|739.11|731.51|13
1654001650000|2022-05-31 12:54:10|739.13|731.53|739.29|731.69|739.3|731.7|739.13|731.53|14
1654001660000|2022-05-31 12:54:20|739.3|731.7|738.92|731.32|739.3|731.7|738.8|731.2|23
1654001670000|2022-05-31 12:54:30|738.91|731.31|738.41|730.81|738.92|731.32|738.41|730.81|21
1654001680000|2022-05-31 12:54:40|738.4|730.8|738.34|730.74|738.41|730.81|738.32|730.72|21
1654001690000|2022-05-31 12:54:50|738.35|730.75|738.21|730.61|738.35|730.75|738.15|730.55|22
1654001700000|2022-05-31 12:55:00|738.15|730.55|738.13|730.53|738.26|730.66|738.13|730.53|16
1654001710000|2022-05-31 12:55:10|738.06|730.46|738.05|730.45|738.09|730.49|738.02|730.42|10
1654001720000|2022-05-31 12:55:20|738.01|730.41|738.04|730.44|738.05|730.45|737.95|730.35|11
1654001730000|2022-05-31 12:55:30|738.07|730.47|738.21|730.61|738.21|730.61|738|730.4|19
1654001740000|2022-05-31 12:55:40|738.35|730.75|738.33|730.73|738.57|730.97|738.32|730.72|18
1654001750000|2022-05-31 12:55:50|738.36|730.76|738.9|731.3|738.9|731.3|738.36|730.76|12
1654001760000|2022-05-31 12:56:00|738.91|731.31|739.35|731.75|739.35|731.75|738.82|731.22|20
1654001770000|2022-05-31 12:56:10|739.31|731.71|739.36|731.76|739.43|731.83|739.07|731.47|25
1654001780000|2022-05-31 12:56:20|739.37|731.77|739.09|731.49|739.39|731.79|739.07|731.47|11
1654001790000|2022-05-31 12:56:30|739.1|731.5|739.08|731.48|739.11|731.51|739.06|731.46|6
1654001800000|2022-05-31 12:56:40|739.16|731.56|739.15|731.55|739.16|731.56|739.14|731.54|3
1654001810000|2022-05-31 12:56:50|739.17|731.57|738.63|731.03|739.17|731.57|738.63|731.03|15
1654001820000|2022-05-31 12:57:00|738.64|731.04|738.65|731.05|738.69|731.09|738.63|731.03|5
1654001830000|2022-05-31 12:57:10|738.64|731.04|738.55|730.95|738.66|731.06|738.55|730.95|7
1654001840000|2022-05-31 12:57:20|738.53|730.93|738.61|731.01|738.68|731.08|738.5|730.9|11
1654001850000|2022-05-31 12:57:30|738.67|731.07|738.65|731.05|738.69|731.09|738.65|731.05|10
1654001860000|2022-05-31 12:57:40|738.64|731.04|738.65|731.05|738.65|731.05|738.58|730.98|10
1654001870000|2022-05-31 12:57:50|738.66|731.06|738.81|731.21|738.86|731.26|738.65|731.05|16
1654001880000|2022-05-31 12:58:00|738.83|731.23|738.68|731.08|738.83|731.23|738.64|731.04|6
1654001890000|2022-05-31 12:58:10|738.69|731.09|738.69|731.09|738.69|731.09|738.69|731.09|1
1654001900000|2022-05-31 12:58:20|738.74|731.14|738.71|731.11|738.82|731.22|738.71|731.11|14
1654001910000|2022-05-31 12:58:30|738.69|731.09|739.08|731.48|739.1|731.5|738.68|731.08|6
1654001920000|2022-05-31 12:58:40|739.09|731.49|739.07|731.47|739.09|731.49|739.07|731.47|2
1654001930000|2022-05-31 12:58:50|739.09|731.49|739.03|731.43|739.14|731.54|739.03|731.43|8
1654001940000|2022-05-31 12:59:00|739.01|731.41|739.05|731.45|739.12|731.52|738.99|731.39|12
1654001950000|2022-05-31 12:59:10|739.04|731.44|739|731.4|739.05|731.45|739|731.4|13
1654001960000|2022-05-31 12:59:20|738.98|731.38|739.03|731.43|739.07|731.47|738.97|731.37|9
1654001970000|2022-05-31 12:59:30|739.07|731.47|739.62|732.02|739.71|732.11|739.03|731.43|18
1654001980000|2022-05-31 12:59:40|739.6|732|741.47|733.87|741.54|733.94|739.6|732|31
1654001990000|2022-05-31 12:59:50|741.56|733.96|741.06|733.46|741.6|734|741|733.4|26
1654002000000|2022-05-31 13:00:00|741.07|733.47|741.03|733.43|741.32|733.72|740.94|733.34|25
1654002010000|2022-05-31 13:00:10|741.02|733.42|740.99|733.39|741.05|733.45|740.99|733.39|10
1654002020000|2022-05-31 13:00:20|740.97|733.37|741.02|733.42|741.06|733.46|740.93|733.33|10
1654002030000|2022-05-31 13:00:30|741.01|733.41|740.96|733.36|741.01|733.41|740.96|733.36|10
1654002040000|2022-05-31 13:00:40|740.95|733.35|741.2|733.6|741.2|733.6|740.78|733.18|20
1654002050000|2022-05-31 13:00:50|741.21|733.61|741.34|733.74|741.55|733.95|741.15|733.55|27
1654002060000|2022-05-31 13:01:00|741.62|734.02|741.6|734|741.67|734.07|741.6|734|8
1654002070000|2022-05-31 13:01:10|741.83|734.23|742.51|734.91|742.51|734.91|741.83|734.23|9
1654002080000|2022-05-31 13:01:20|742.52|734.92|742.72|735.12|742.72|735.12|742.37|734.77|17
1654002090000|2022-05-31 13:01:30|742.71|735.11|742.7|735.1|742.92|735.32|742.6|735|11
1654002100000|2022-05-31 13:01:40|742.71|735.11|742.77|735.17|742.78|735.18|742.65|735.05|9
1654002110000|2022-05-31 13:01:50|742.72|735.12|742.68|735.08|742.78|735.18|742.68|735.08|11
1654002120000|2022-05-31 13:02:00|742.63|735.03|743.53|735.93|743.81|736.21|742.63|735.03|29
1654002130000|2022-05-31 13:02:10|743.52|735.92|743.54|735.94|743.56|735.96|743.14|735.54|23
1654002140000|2022-05-31 13:02:20|743.57|735.97|743.84|736.24|744.08|736.48|743.57|735.97|19
1654002150000|2022-05-31 13:02:30|743.97|736.37|743.84|736.24|743.97|736.37|743.78|736.18|8
1654002160000|2022-05-31 13:02:40|743.8|736.2|743.72|736.12|743.96|736.36|743.72|736.12|22
1654002170000|2022-05-31 13:02:50|743.75|736.15|743.78|736.18|743.78|736.18|743.72|736.12|7
1654002180000|2022-05-31 13:03:00|743.77|736.17|743.4|735.8|743.81|736.21|743.37|735.77|16
1654002190000|2022-05-31 13:03:10|743.39|735.79|743.14|735.54|743.4|735.8|743.1|735.5|17
1654002200000|2022-05-31 13:03:20|743.29|735.69|743.07|735.47|743.29|735.69|743.04|735.44|11
1654002210000|2022-05-31 13:03:30|743.04|735.44|743|735.4|743.04|735.44|742.93|735.33|8
1654002220000|2022-05-31 13:03:40|743.02|735.42|743.09|735.49|743.09|735.49|743.02|735.42|4
1654002230000|2022-05-31 13:03:50|743.12|735.52|743.17|735.57|743.17|735.57|743.05|735.45|10
1654002240000|2022-05-31 13:04:00|743.06|735.46|743.06|735.46|743.09|735.49|743.05|735.45|8
1654002250000|2022-05-31 13:04:10|743.17|735.57|743.15|735.55|743.19|735.59|743.11|735.51|13
1654002260000|2022-05-31 13:04:20|743.2|735.6|743.22|735.62|743.3|735.7|743.14|735.54|12
1654002270000|2022-05-31 13:04:30|743.24|735.64|743.24|735.64|743.24|735.64|743.15|735.55|8
1654002280000|2022-05-31 13:04:40|743.23|735.63|742.41|734.81|743.23|735.63|742.41|734.81|11
1654002290000|2022-05-31 13:04:50|742.4|734.8|742.26|734.66|742.4|734.8|742.16|734.56|22
1654002300000|2022-05-31 13:05:00|742.27|734.67|742.2|734.6|742.36|734.76|742.2|734.6|11
1654002310000|2022-05-31 13:05:10|742.21|734.61|742.5|734.9|742.5|734.9|742.17|734.57|11
1654002320000|2022-05-31 13:05:20|742.67|735.07|743.03|735.43|743.07|735.47|742.6|735|15
1654002330000|2022-05-31 13:05:30|743.02|735.42|743.02|735.42|743.1|735.5|742.9|735.3|9
1654002340000|2022-05-31 13:05:40|742.99|735.39|744.53|736.93|744.53|736.93|742.99|735.39|23
1654002350000|2022-05-31 13:05:50|744.48|736.88|744.65|737.05|744.69|737.09|744.46|736.86|19
1654002360000|2022-05-31 13:06:00|744.66|737.06|744.78|737.18|744.82|737.22|744.6|737|18
1654002370000|2022-05-31 13:06:10|744.79|737.19|744.32|736.72|744.79|737.19|744.32|736.72|17
1654002380000|2022-05-31 13:06:20|744.28|736.68|744.11|736.51|744.3|736.7|744.11|736.51|6
1654002390000|2022-05-31 13:06:30|744.18|736.58|744.16|736.56|744.18|736.58|744.11|736.51|6
1654002400000|2022-05-31 13:06:40|744.15|736.55|743.97|736.37|744.15|736.55|743.97|736.37|11
1654002410000|2022-05-31 13:06:50|744.01|736.41|743.92|736.32|744.06|736.46|743.92|736.32|14
1654002420000|2022-05-31 13:07:00|744|736.4|743.33|735.73|744|736.4|743.23|735.63|25
1654002430000|2022-05-31 13:07:10|743.32|735.72|743.32|735.72|743.35|735.75|743.28|735.68|15
1654002440000|2022-05-31 13:07:20|743.33|735.73|743.31|735.71|743.36|735.76|743.31|735.71|10
1654002450000|2022-05-31 13:07:30|743.22|735.62|743.27|735.67|743.27|735.67|743.11|735.51|19
1654002460000|2022-05-31 13:07:40|743.28|735.68|743.3|735.7|743.3|735.7|743.24|735.64|11
1654002470000|2022-05-31 13:07:50|743.31|735.71|743.26|735.66|743.32|735.72|743.23|735.63|8
1654002480000|2022-05-31 13:08:00|743.25|735.65|743.19|735.59|743.26|735.66|743.19|735.59|6
1654002490000|2022-05-31 13:08:10|743.1|735.5|742.84|735.24|743.12|735.52|742.84|735.24|16
1654002500000|2022-05-31 13:08:20|742.85|735.25|743.06|735.46|743.06|735.46|742.84|735.24|11
1654002510000|2022-05-31 13:08:30|743.05|735.45|743.03|735.43|743.06|735.46|742.97|735.37|10
1654002520000|2022-05-31 13:08:40|743.04|735.44|742.91|735.31|743.04|735.44|742.91|735.31|7
1654002530000|2022-05-31 13:08:50|742.9|735.3|742.93|735.33|742.95|735.35|742.72|735.12|13
1654002540000|2022-05-31 13:09:00|742.98|735.38|743.01|735.41|743.01|735.41|742.95|735.35|11
1654002550000|2022-05-31 13:09:10|743|735.4|742.95|735.35|743|735.4|742.93|735.33|11
1654002560000|2022-05-31 13:09:20|742.96|735.36|742.95|735.35|742.96|735.36|742.95|735.35|2
1654002570000|2022-05-31 13:09:30|742.97|735.37|742.98|735.38|742.98|735.38|742.95|735.35|5
1654002580000|2022-05-31 13:09:40|742.96|735.36|742.96|735.36|742.96|735.36|742.96|735.36|1
1654002590000|2022-05-31 13:09:50|742.95|735.35|742.94|735.34|742.97|735.37|742.94|735.34|5
1654002600000|2022-05-31 13:10:00|742.96|735.36|742.98|735.38|743.12|735.52|742.95|735.35|15
1654002610000|2022-05-31 13:10:10|742.99|735.39|743|735.4|743.02|735.42|742.98|735.38|5
1654002620000|2022-05-31 13:10:20|743.03|735.43|742.94|735.34|743.03|735.43|742.94|735.34|8
1654002630000|2022-05-31 13:10:30|742.97|735.37|742.38|734.78|743|735.4|742.38|734.78|11
1654002640000|2022-05-31 13:10:40|742.37|734.77|742.33|734.73|742.37|734.77|742.32|734.72|13
1654002650000|2022-05-31 13:10:50|742.34|734.74|742.16|734.56|742.35|734.75|742.14|734.54|11
1654002660000|2022-05-31 13:11:00|742.18|734.58|742.11|734.51|742.2|734.6|742.11|734.51|8
1654002670000|2022-05-31 13:11:10|742.15|734.55|742.03|734.43|742.15|734.55|742.02|734.42|12
1654002680000|2022-05-31 13:11:20|741.96|734.36|741.88|734.28|741.99|734.39|741.88|734.28|15
1654002690000|2022-05-31 13:11:30|741.89|734.29|741.88|734.28|741.97|734.37|741.88|734.28|17
1654002700000|2022-05-31 13:11:40|741.89|734.29|741.96|734.36|741.96|734.36|741.87|734.27|7
1654002710000|2022-05-31 13:11:50|741.97|734.37|740.31|732.71|741.97|734.37|740.31|732.71|22
1654002720000|2022-05-31 13:12:00|740.3|732.7|740.79|733.19|740.79|733.19|740.3|732.7|23
1654002730000|2022-05-31 13:12:10|740.81|733.21|740.92|733.32|740.94|733.34|740.79|733.19|19
1654002740000|2022-05-31 13:12:20|740.84|733.24|741.13|733.53|741.13|733.53|740.84|733.24|16
1654002750000|2022-05-31 13:12:30|741.14|733.54|741.14|733.54|741.14|733.54|741.13|733.53|5
1654002760000|2022-05-31 13:12:40|741.15|733.55|741.49|733.89|741.52|733.92|741.14|733.54|13
1654002770000|2022-05-31 13:12:50|741.54|733.94|741.6|734|741.83|734.23|741.54|733.94|22
1654002780000|2022-05-31 13:13:00|741.59|733.99|741.44|733.84|741.78|734.18|741.44|733.84|8
1654002790000|2022-05-31 13:13:10|741.39|733.79|741.62|734.02|741.62|734.02|740.96|733.36|20
1654002800000|2022-05-31 13:13:20|741.61|734.01|742.08|734.48|742.08|734.48|741.58|733.98|20
1654002810000|2022-05-31 13:13:30|742.3|734.7|742.59|734.99|742.6|735|742.3|734.7|12
1654002820000|2022-05-31 13:13:40|742.6|735|742.83|735.23|742.94|735.34|742.57|734.97|22
1654002830000|2022-05-31 13:13:50|742.84|735.24|742.66|735.06|742.84|735.24|742.64|735.04|11
1654002840000|2022-05-31 13:14:00|742.67|735.07|742.57|734.97|742.81|735.21|742.56|734.96|23
1654002850000|2022-05-31 13:14:10|742.55|734.95|742.75|735.15|742.82|735.22|742.55|734.95|19
1654002860000|2022-05-31 13:14:20|742.79|735.19|743.15|735.55|743.21|735.61|742.78|735.18|18
1654002870000|2022-05-31 13:14:30|743.14|735.54|743.15|735.55|743.16|735.56|743.14|735.54|5
1654002880000|2022-05-31 13:14:40|743.16|735.56|743.16|735.56|743.17|735.57|743.15|735.55|5
1654002890000|2022-05-31 13:14:50|743.17|735.57|743.31|735.71|743.35|735.75|743.09|735.49|12
1654002900000|2022-05-31 13:15:00|743.32|735.72|743.35|735.75|743.39|735.79|743.32|735.72|12
1654002910000|2022-05-31 13:15:10|743.36|735.76|743.19|735.59|743.4|735.8|742.64|735.04|19
1654002920000|2022-05-31 13:15:20|743.2|735.6|744.38|736.78|744.44|736.84|743.04|735.44|17
1654002930000|2022-05-31 13:15:30|744.56|736.96|744.35|736.75|745.13|737.53|744.34|736.74|14
1654002940000|2022-05-31 13:15:40|744.34|736.74|744.12|736.52|744.35|736.75|744.08|736.48|23
1654002950000|2022-05-31 13:15:50|744.11|736.51|744.55|736.95|744.55|736.95|744.09|736.49|20
1654002960000|2022-05-31 13:16:00|744.6|737|744.41|736.81|745.14|737.54|744.4|736.8|20
1654002970000|2022-05-31 13:16:10|744.42|736.82|744.33|736.73|744.43|736.83|744.33|736.73|18
1654002980000|2022-05-31 13:16:20|744.37|736.77|744.36|736.76|744.37|736.77|744.35|736.75|7
1654002990000|2022-05-31 13:16:30|744.23|736.63|744.17|736.57|744.25|736.65|744.17|736.57|14
1654003000000|2022-05-31 13:16:40|744.2|736.6|744.21|736.61|744.33|736.73|744.17|736.57|11
1654003010000|2022-05-31 13:16:50|744.2|736.6|744.3|736.7|744.32|736.72|744.2|736.6|6
1654003020000|2022-05-31 13:17:00|744.16|736.56|744.2|736.6|744.2|736.6|744.16|736.56|2
1654003030000|2022-05-31 13:17:10|744.21|736.61|744.16|736.56|744.27|736.67|744.16|736.56|9
1654003040000|2022-05-31 13:17:20|744.15|736.55|744.08|736.48|744.16|736.56|744.08|736.48|6
1654003050000|2022-05-31 13:17:30|744.09|736.49|744.02|736.42|744.09|736.49|744.02|736.42|6
1654003060000|2022-05-31 13:17:40|744.03|736.43|743.52|735.92|744.09|736.49|743.44|735.84|13
1654003070000|2022-05-31 13:17:50|743.51|735.91|743.52|735.92|743.52|735.92|743.3|735.7|16
1654003080000|2022-05-31 13:18:00|743.51|735.91|743.68|736.08|743.68|736.08|743.42|735.82|11
1654003090000|2022-05-31 13:18:10|743.7|736.1|743.36|735.76|743.74|736.14|743.26|735.66|24
1654003100000|2022-05-31 13:18:20|743.38|735.78|743.83|736.23|743.89|736.29|743.36|735.76|22
1654003120000|2022-05-31 13:18:40|743.81|736.21|743.71|736.11|743.86|736.26|743.71|736.11|10
1654003130000|2022-05-31 13:18:50|743.7|736.1|743.83|736.23|743.83|736.23|743.7|736.1|7
1654003140000|2022-05-31 13:19:00|743.85|736.25|743.75|736.15|743.85|736.25|743.41|735.81|15
1654003150000|2022-05-31 13:19:10|743.76|736.16|743.92|736.32|743.99|736.39|743.76|736.16|9
1654003160000|2022-05-31 13:19:20|743.94|736.34|743.96|736.36|743.97|736.37|743.94|736.34|6
1654003170000|2022-05-31 13:19:30|743.97|736.37|744.25|736.65|744.27|736.67|743.87|736.27|14
1654003180000|2022-05-31 13:19:40|744.26|736.66|744.02|736.42|744.27|736.67|744.02|736.42|17
1654003190000|2022-05-31 13:19:50|744.05|736.45|744.14|736.54|744.2|736.6|743.99|736.39|10
1654003200000|2022-05-31 13:20:00|744.15|736.55|744.12|736.52|744.15|736.55|744.12|736.52|5
1654003210000|2022-05-31 13:20:10|744.14|736.54|744.09|736.49|744.14|736.54|744.06|736.46|8
1654003220000|2022-05-31 13:20:20|743.96|736.36|744.01|736.41|744.01|736.41|743.91|736.31|14
1654003230000|2022-05-31 13:20:30|744.07|736.47|744.28|736.68|744.46|736.86|743.95|736.35|18
1654003240000|2022-05-31 13:20:40|744.17|736.57|744.17|736.57|744.17|736.57|744.17|736.57|1
1654003250000|2022-05-31 13:20:50|744.12|736.52|744.1|736.5|744.12|736.52|744.09|736.49|3
1654003260000|2022-05-31 13:21:00|744.13|736.53|744.15|736.55|744.16|736.56|744.13|736.53|5
1654003270000|2022-05-31 13:21:10|744.12|736.52|744.25|736.65|744.38|736.78|744.12|736.52|12
1654003280000|2022-05-31 13:21:20|744.24|736.64|744.25|736.65|744.25|736.65|744.22|736.62|7
1654003290000|2022-05-31 13:21:30|744.22|736.62|744.28|736.68|744.28|736.68|744.17|736.57|11
1654003300000|2022-05-31 13:21:40|744.35|736.75|744.36|736.76|744.36|736.76|744.22|736.62|13
1654003310000|2022-05-31 13:21:50|744.38|736.78|744.37|736.77|744.41|736.81|744.33|736.73|10
1654003320000|2022-05-31 13:22:00|744.33|736.73|744.35|736.75|744.54|736.94|744.27|736.67|19
1654003330000|2022-05-31 13:22:10|744.41|736.81|744.37|736.77|744.42|736.82|744.37|736.77|9
1654003340000|2022-05-31 13:22:20|744.36|736.76|745.18|737.58|745.18|737.58|744.36|736.76|24
1654003350000|2022-05-31 13:22:30|745.2|737.6|745.21|737.61|745.52|737.92|745.05|737.45|26
1654003360000|2022-05-31 13:22:40|745.19|737.59|745.87|738.27|745.87|738.27|745.19|737.59|23
1654003370000|2022-05-31 13:22:50|745.83|738.23|745.83|738.23|745.89|738.29|745.41|737.81|19
1654003380000|2022-05-31 13:23:00|745.78|738.18|745.78|738.18|745.78|738.18|745.78|738.18|1
1654003390000|2022-05-31 13:23:10|745.71|738.11|745.7|738.1|745.71|738.11|745.7|738.1|2
1654003400000|2022-05-31 13:23:20|745.93|738.33|745.88|738.28|745.93|738.33|745.88|738.28|9
1654003410000|2022-05-31 13:23:30|745.71|738.11|745.26|737.66|745.71|738.11|745.26|737.66|19
1654003420000|2022-05-31 13:23:40|745.25|737.65|745.29|737.69|745.3|737.7|745.24|737.64|14
1654003430000|2022-05-31 13:23:50|745.33|737.73|745.38|737.78|745.39|737.79|745.33|737.73|7
1654003440000|2022-05-31 13:24:00|745.37|737.77|744.67|737.07|745.37|737.77|744.67|737.07|14
1654003450000|2022-05-31 13:24:10|744.65|737.05|744.85|737.25|744.95|737.35|744.57|736.97|18
1654003460000|2022-05-31 13:24:20|744.79|737.19|745.02|737.42|745.03|737.43|744.52|736.92|26
1654003470000|2022-05-31 13:24:30|745.01|737.41|744.45|736.85|745.11|737.51|744.42|736.82|21
1654003480000|2022-05-31 13:24:40|744.47|736.87|744.4|736.8|744.49|736.89|744.39|736.79|17
1654003490000|2022-05-31 13:24:50|744.38|736.78|744.71|737.11|744.86|737.26|744.36|736.76|22
1654003500000|2022-05-31 13:25:00|744.7|737.1|744.72|737.12|744.72|737.12|744.7|737.1|2
1654003510000|2022-05-31 13:25:10|744.73|737.13|745.33|737.73|745.34|737.74|744.73|737.13|15
1654003520000|2022-05-31 13:25:20|745.34|737.74|745.64|738.04|745.66|738.06|745.23|737.63|19
1654003530000|2022-05-31 13:25:30|745.49|737.89|745.34|737.74|745.49|737.89|745.22|737.62|22
1654003540000|2022-05-31 13:25:40|745.32|737.72|745.3|737.7|745.33|737.73|745.29|737.69|9
1654003550000|2022-05-31 13:25:50|745.29|737.69|745.65|738.05|745.65|738.05|745.29|737.69|15
1654003560000|2022-05-31 13:26:00|745.63|738.03|745.63|738.03|745.78|738.18|745.63|738.03|19
1654003570000|2022-05-31 13:26:10|745.64|738.04|745.65|738.05|745.72|738.12|745.44|737.84|20
1654003580000|2022-05-31 13:26:20|745.64|738.04|745.45|737.85|745.65|738.05|745.4|737.8|15
1654003590000|2022-05-31 13:26:30|745.42|737.82|745.95|738.35|745.96|738.36|745.36|737.76|22
1654003600000|2022-05-31 13:26:40|745.98|738.38|745.72|738.12|745.99|738.39|745.7|738.1|15
1654003610000|2022-05-31 13:26:50|745.78|738.18|745.7|738.1|745.78|738.18|745.67|738.07|6
1654003620000|2022-05-31 13:27:00|745.76|738.16|746.33|738.73|746.56|738.96|745.76|738.16|19
1654003630000|2022-05-31 13:27:10|746.34|738.74|746.2|738.6|746.56|738.96|746.2|738.6|16
1654003640000|2022-05-31 13:27:20|746.21|738.61|746.17|738.57|746.21|738.61|746.13|738.53|7
1654003650000|2022-05-31 13:27:30|746.18|738.58|746.27|738.67|746.27|738.67|746.18|738.58|6
1654003660000|2022-05-31 13:27:40|746.33|738.73|746.6|739|746.6|739|746.27|738.67|12
1654003670000|2022-05-31 13:27:50|746.92|739.32|747.07|739.47|747.07|739.47|746.92|739.32|6
1654003680000|2022-05-31 13:28:00|747.05|739.45|747.03|739.43|747.05|739.45|747.03|739.43|2
1654003700000|2022-05-31 13:28:20|747.08|739.48|747.15|739.55|747.15|739.55|747.03|739.43|8
1654003710000|2022-05-31 13:28:30|747.16|739.56|747.2|739.6|747.2|739.6|747.16|739.56|7
1654003720000|2022-05-31 13:28:40|747.21|739.61|747.22|739.62|747.22|739.62|747.21|739.61|2
1654003730000|2022-05-31 13:28:50|747.23|739.63|747.33|739.73|747.33|739.73|747.23|739.63|6
1654003740000|2022-05-31 13:29:00|747.25|739.65|748.22|740.62|748.22|740.62|747.25|739.65|10
1654003750000|2022-05-31 13:29:10|748.16|740.56|748.15|740.55|748.3|740.7|748.11|740.51|10
1654003760000|2022-05-31 13:29:20|747.83|740.23|749.16|741.56|749.16|741.56|747.69|740.09|15
1654003770000|2022-05-31 13:29:30|749.59|741.99|750.75|743.15|750.94|743.34|749.39|741.79|28
1654003780000|2022-05-31 13:29:40|750.76|743.16|750.43|742.83|750.8|743.2|750.24|742.64|29
1654003790000|2022-05-31 13:29:50|750.48|742.88|750.62|743.02|751.19|743.59|750.48|742.88|26
1654003800000|2022-05-31 13:30:00|750.61|743.01|750.72|743.12|750.86|743.26|750.49|742.89|33
1654003810000|2022-05-31 13:30:10|750.82|743.22|749.71|742.11|750.82|743.22|749.71|742.11|25
1654003820000|2022-05-31 13:30:20|749.7|742.1|748.35|740.75|749.7|742.1|748.14|740.54|26
1654003830000|2022-05-31 13:30:30|748.36|740.76|748.67|741.07|748.69|741.09|748.27|740.67|27
1654003840000|2022-05-31 13:30:40|748.68|741.08|748.6|741|749.29|741.69|748.6|741|29
1654003850000|2022-05-31 13:30:50|748.45|740.85|747.54|739.94|748.45|740.85|747.51|739.91|29
1654003860000|2022-05-31 13:31:00|747.53|739.93|746.71|739.11|747.53|739.93|746.71|739.11|34
1654003870000|2022-05-31 13:31:10|746.68|739.08|745.51|737.91|746.68|739.08|745.5|737.9|27
1654003880000|2022-05-31 13:31:20|745.44|737.84|744.78|737.18|745.44|737.84|744.75|737.15|28
1654003890000|2022-05-31 13:31:30|744.8|737.2|744.44|736.84|744.8|737.2|744.43|736.83|24
1654003900000|2022-05-31 13:31:40|744.43|736.83|744.84|737.24|744.92|737.32|744.43|736.83|18
1654003910000|2022-05-31 13:31:50|744.85|737.25|744.76|737.16|744.88|737.28|744.76|737.16|23
1654003920000|2022-05-31 13:32:00|744.77|737.17|744.37|736.77|744.77|737.17|744.26|736.66|22
1654003930000|2022-05-31 13:32:10|744.38|736.78|743.28|735.68|744.38|736.78|743.28|735.68|26
1654003940000|2022-05-31 13:32:20|743.22|735.62|742.46|734.86|743.42|735.82|742.44|734.84|30
1654003950000|2022-05-31 13:32:30|742.4|734.8|740.67|733.07|742.44|734.84|740.67|733.07|29
1654003960000|2022-05-31 13:32:40|740.68|733.08|739.36|731.76|740.68|733.08|738.95|731.35|32
1654003970000|2022-05-31 13:32:50|739.3|731.7|740.4|732.8|740.51|732.91|739.15|731.55|33
1654003980000|2022-05-31 13:33:00|740.5|732.9|738.99|731.39|740.51|732.91|738.99|731.39|36
1654003990000|2022-05-31 13:33:10|738.97|731.37|738.19|730.59|738.97|731.37|737.5|729.9|33
1654004000000|2022-05-31 13:33:20|738.14|730.54|736.66|729.06|738.14|730.54|736.66|729.06|30
1654004010000|2022-05-31 13:33:30|736.73|729.13|735.34|727.74|736.75|729.15|735.33|727.73|29
1654004020000|2022-05-31 13:33:40|735.39|727.79|736.03|728.43|736.07|728.47|735.35|727.75|25
1654004030000|2022-05-31 13:33:50|736.08|728.48|737.12|729.52|737.12|729.52|736.06|728.46|26
1654004040000|2022-05-31 13:34:00|737.06|729.46|736.23|728.63|737.1|729.5|736.23|728.63|30
1654004050000|2022-05-31 13:34:10|736.24|728.64|737.52|729.92|737.54|729.94|736.15|728.55|34
1654004060000|2022-05-31 13:34:20|737.33|729.73|737.08|729.48|737.59|729.99|736.93|729.33|26
1654004070000|2022-05-31 13:34:30|737.09|729.49|736.22|728.62|737.18|729.58|736.22|728.62|20
1654004080000|2022-05-31 13:34:40|736.28|728.68|736.53|728.93|736.56|728.96|736.25|728.65|19
1654004090000|2022-05-31 13:34:50|736.51|728.91|736.23|728.63|736.53|728.93|736.23|728.63|19
1654004100000|2022-05-31 13:35:00|735.97|728.37|736.67|729.07|736.67|729.07|735.7|728.1|28
1654004110000|2022-05-31 13:35:10|736.63|729.03|736.58|728.98|736.66|729.06|736.36|728.76|21
1654004120000|2022-05-31 13:35:20|736.59|728.99|736.69|729.09|736.91|729.31|736.41|728.81|29
1654004130000|2022-05-31 13:35:30|736.7|729.1|737.23|729.63|737.23|729.63|736.7|729.1|22
1654004140000|2022-05-31 13:35:40|737.16|729.56|736.13|728.53|737.16|729.56|736.13|728.53|24
1654004150000|2022-05-31 13:35:50|736.12|728.52|736.18|728.58|736.19|728.59|735.64|728.04|30
1654004160000|2022-05-31 13:36:00|735.96|728.36|736.9|729.3|736.94|729.34|735.94|728.34|28
1654004170000|2022-05-31 13:36:10|736.95|729.35|736.3|728.7|737.01|729.41|736.3|728.7|32
1654004180000|2022-05-31 13:36:20|736.29|728.69|736.55|728.95|736.55|728.95|736.18|728.58|31
1654004190000|2022-05-31 13:36:30|736.5|728.9|736.76|729.16|736.83|729.23|736.49|728.89|18
1654004200000|2022-05-31 13:36:40|736.82|729.22|737.8|730.2|738.44|730.84|736.82|729.22|26
1654004210000|2022-05-31 13:36:50|737.76|730.16|737.26|729.66|737.87|730.27|737.18|729.58|24
1654004220000|2022-05-31 13:37:00|737.17|729.57|736.86|729.26|737.17|729.57|736.86|729.26|29
1654004230000|2022-05-31 13:37:10|736.82|729.22|736.98|729.38|736.98|729.38|736.36|728.76|23
1654004240000|2022-05-31 13:37:20|736.91|729.31|737.33|729.73|737.72|730.12|736.64|729.04|34
1654004250000|2022-05-31 13:37:30|737.32|729.72|737.13|729.53|737.33|729.73|737.03|729.43|19
1654004260000|2022-05-31 13:37:40|737.12|729.52|737.02|729.42|737.12|729.52|736.98|729.38|19
1654004270000|2022-05-31 13:37:50|736.98|729.38|736.36|728.76|736.98|729.38|736.21|728.61|24
1654004280000|2022-05-31 13:38:00|736.37|728.77|736.08|728.48|736.47|728.87|736.08|728.48|28
1654004290000|2022-05-31 13:38:10|736.07|728.47|736.09|728.49|736.2|728.6|735.99|728.39|22
1654004300000|2022-05-31 13:38:20|736.11|728.51|735.3|727.7|736.19|728.59|735.3|727.7|19
1654004310000|2022-05-31 13:38:30|735.29|727.69|734.36|726.76|735.29|727.69|734.36|726.76|19
1654004320000|2022-05-31 13:38:40|734.72|727.12|733.63|726.03|734.97|727.37|733.61|726.01|25
1654004330000|2022-05-31 13:38:50|733.51|725.91|733.13|725.53|733.67|726.07|732.97|725.37|33
1654004340000|2022-05-31 13:39:00|733.2|725.6|732.88|725.28|733.2|725.6|732.84|725.24|20
1654004350000|2022-05-31 13:39:10|732.8|725.2|733.98|726.38|734|726.4|732.8|725.2|20
1654004360000|2022-05-31 13:39:20|733.92|726.32|733.34|725.74|733.94|726.34|733.34|725.74|30
1654004370000|2022-05-31 13:39:30|733.39|725.79|733.35|725.75|733.43|725.83|733.35|725.75|24
1654004380000|2022-05-31 13:39:40|733.34|725.74|733.16|725.56|733.37|725.77|733.16|725.56|21
1654004390000|2022-05-31 13:39:50|733.04|725.44|732.01|724.41|733.16|725.56|731.98|724.38|34
1654004400000|2022-05-31 13:40:00|731.97|724.37|730.02|722.42|731.97|724.37|729.99|722.39|36
1654004410000|2022-05-31 13:40:10|730.01|722.41|727.83|720.23|730.01|722.41|727.83|720.23|36
1654004420000|2022-05-31 13:40:20|727.65|720.05|728.57|720.97|728.93|721.33|727.54|719.94|31
1654004430000|2022-05-31 13:40:30|728.56|720.96|725.88|718.28|728.56|720.96|725.59|717.99|33
1654004440000|2022-05-31 13:40:40|725.71|718.11|724.92|717.32|725.71|718.11|724.84|717.24|34
1654004450000|2022-05-31 13:40:50|724.86|717.26|722.77|715.17|724.86|717.26|722.48|714.88|37
1654004460000|2022-05-31 13:41:00|722.73|715.13|724.22|716.62|724.29|716.69|722.73|715.13|37
1654004470000|2022-05-31 13:41:10|724.49|716.89|726.23|718.63|726.23|718.63|724.49|716.89|33
1654004480000|2022-05-31 13:41:20|726.25|718.65|724.37|716.77|726.25|718.65|724.34|716.74|34
1654004490000|2022-05-31 13:41:30|724.45|716.85|723.63|716.03|724.65|717.05|723.21|715.61|36
1654004500000|2022-05-31 13:41:40|723.62|716.02|722.88|715.28|723.62|716.02|722.29|714.69|32
1654004510000|2022-05-31 13:41:50|722.8|715.2|722.69|715.09|722.83|715.23|722.04|714.44|32
1654004520000|2022-05-31 13:42:00|722.59|714.99|723.3|715.7|723.33|715.73|722.47|714.87|28
1654004530000|2022-05-31 13:42:10|723.31|715.71|723.74|716.14|723.97|716.37|723.21|715.61|34
1654004540000|2022-05-31 13:42:20|723.73|716.13|723.12|715.52|723.9|716.3|723.1|715.5|27
1654004550000|2022-05-31 13:42:30|723.14|715.54|722.5|714.9|723.19|715.59|722.5|714.9|30
1654004560000|2022-05-31 13:42:40|722.48|714.88|723.46|715.86|723.46|715.86|722.4|714.8|31
1654004570000|2022-05-31 13:42:50|723.42|715.82|722.82|715.22|723.42|715.82|722.69|715.09|22
1654004580000|2022-05-31 13:43:00|722.83|715.23|723.31|715.71|723.31|715.71|722.69|715.09|28
1654004590000|2022-05-31 13:43:10|723.92|716.32|724.19|716.59|724.32|716.72|723.86|716.26|28
1654004600000|2022-05-31 13:43:20|724.2|716.6|724.3|716.7|724.41|716.81|724.2|716.6|20
1654004610000|2022-05-31 13:43:30|724.31|716.71|724.07|716.47|724.34|716.74|724.02|716.42|17
1654004620000|2022-05-31 13:43:40|724.03|716.43|724|716.4|724.12|716.52|723.84|716.24|19
1654004630000|2022-05-31 13:43:50|724.03|716.43|724.42|716.82|724.5|716.9|723.9|716.3|28
1654004640000|2022-05-31 13:44:00|724.3|716.7|725.22|717.62|725.31|717.71|724.28|716.68|32
1654004650000|2022-05-31 13:44:10|725.17|717.57|725.8|718.2|726.01|718.41|725.16|717.56|28
1654004660000|2022-05-31 13:44:20|725.6|718|725.46|717.86|725.8|718.2|725.4|717.8|34
1654004670000|2022-05-31 13:44:30|725.43|717.83|725.04|717.44|725.58|717.98|725.04|717.44|22
1654004680000|2022-05-31 13:44:40|725.05|717.45|726.06|718.46|726.08|718.48|724.97|717.37|16
1654004690000|2022-05-31 13:44:50|726.07|718.47|726.11|718.51|726.16|718.56|726.03|718.43|17
1654004700000|2022-05-31 13:45:00|726.1|718.5|727.01|719.41|727.01|719.41|725.94|718.34|33
1654004710000|2022-05-31 13:45:10|727.17|719.57|727|719.4|727.36|719.76|726.97|719.37|25
1654004720000|2022-05-31 13:45:20|727.01|719.41|727.35|719.75|727.35|719.75|726.74|719.14|31
1654004730000|2022-05-31 13:45:30|727.32|719.72|727.85|720.25|728.02|720.42|727.23|719.63|29
1654004740000|2022-05-31 13:45:40|727.84|720.24|728.67|721.07|728.67|721.07|727.84|720.24|29
1654004750000|2022-05-31 13:45:50|728.65|721.05|728.47|720.87|728.99|721.39|728.33|720.73|32
1654004760000|2022-05-31 13:46:00|728.72|721.12|728.8|721.2|728.8|721.2|728.15|720.55|37
1654004770000|2022-05-31 13:46:10|728.81|721.21|728.51|720.91|729.04|721.44|728.45|720.85|30
1654004780000|2022-05-31 13:46:20|728.47|720.87|729.06|721.46|729.06|721.46|728.39|720.79|33
1654004790000|2022-05-31 13:46:30|728.94|721.34|729.61|722.01|729.63|722.03|728.93|721.33|31
1654004800000|2022-05-31 13:46:40|729.66|722.06|730.49|722.89|730.51|722.91|729.58|721.98|30
1654004810000|2022-05-31 13:46:50|730.5|722.9|730.82|723.22|731.17|723.57|730.42|722.82|23
1654004820000|2022-05-31 13:47:00|730.81|723.21|731.03|723.43|731.82|724.22|730.81|723.21|24
1654004830000|2022-05-31 13:47:10|731.04|723.44|731.26|723.66|731.4|723.8|731.04|723.44|29
1654004840000|2022-05-31 13:47:20|731.28|723.68|731.14|723.54|731.38|723.78|731.11|723.51|32
1654004850000|2022-05-31 13:47:30|731.16|723.56|732.6|725|732.65|725.05|731.13|723.53|33
1654004860000|2022-05-31 13:47:40|732.59|724.99|732.4|724.8|732.61|725.01|732.16|724.56|33
1654004870000|2022-05-31 13:47:50|732.46|724.86|732.61|725.01|732.61|725.01|732.27|724.67|24
1654004880000|2022-05-31 13:48:00|732.6|725|732.6|725|732.7|725.1|732.47|724.87|23
1654004890000|2022-05-31 13:48:10|732.57|724.97|732.36|724.76|732.74|725.14|732.29|724.69|24
1654004900000|2022-05-31 13:48:20|732.29|724.69|731.87|724.27|732.33|724.73|731.75|724.15|24
1654004910000|2022-05-31 13:48:30|731.9|724.3|731.23|723.63|731.9|724.3|731.14|723.54|26
1654004920000|2022-05-31 13:48:40|731.24|723.64|731.19|723.59|731.34|723.74|731.17|723.57|20
1654004930000|2022-05-31 13:48:50|731.14|723.54|730.01|722.41|731.15|723.55|730.01|722.41|23
1654004940000|2022-05-31 13:49:00|729.99|722.39|730.62|723.02|730.62|723.02|729.86|722.26|27
1654004950000|2022-05-31 13:49:10|730.61|723.01|729.89|722.29|730.61|723.01|729.89|722.29|22
1654004960000|2022-05-31 13:49:20|729.91|722.31|729.49|721.89|730.14|722.54|729.49|721.89|29
1654004970000|2022-05-31 13:49:30|729.57|721.97|729.38|721.78|729.97|722.37|729.38|721.78|31
1654004980000|2022-05-31 13:49:40|729.36|721.76|728.6|721|729.38|721.78|728.6|721|22
1654004990000|2022-05-31 13:49:50|728.64|721.04|727.78|720.18|728.64|721.04|727.59|719.99|28
1654005000000|2022-05-31 13:50:00|727.77|720.17|728.25|720.65|728.41|720.81|727.58|719.98|27
1654005010000|2022-05-31 13:50:10|728.27|720.67|728.46|720.86|728.47|720.87|727.74|720.14|25
1654005020000|2022-05-31 13:50:20|728.44|720.84|728.89|721.29|728.89|721.29|728.42|720.82|26
1654005030000|2022-05-31 13:50:30|728.63|721.03|729.72|722.12|729.73|722.13|728.6|721|35
1654005040000|2022-05-31 13:50:40|729.76|722.16|730.49|722.89|730.5|722.9|729.7|722.1|32
1654005050000|2022-05-31 13:50:50|730.45|722.85|730.56|722.96|731.01|723.41|730.45|722.85|25
1654005060000|2022-05-31 13:51:00|730.71|723.11|730.34|722.74|730.73|723.13|730.29|722.69|31
1654005070000|2022-05-31 13:51:10|730.35|722.75|730.54|722.94|730.82|723.22|730.22|722.62|29
1654005080000|2022-05-31 13:51:20|730.52|722.92|730.47|722.87|730.64|723.04|730.4|722.8|25
1654005090000|2022-05-31 13:51:30|730.45|722.85|731.06|723.46|731.06|723.46|730.44|722.84|30
1654005100000|2022-05-31 13:51:40|731.01|723.41|731.33|723.73|731.51|723.91|731.01|723.41|32
1654005110000|2022-05-31 13:51:50|731.31|723.71|730.88|723.28|731.34|723.74|730.85|723.25|24
1654005120000|2022-05-31 13:52:00|730.87|723.27|730.46|722.86|730.87|723.27|730.26|722.66|25
1654005130000|2022-05-31 13:52:10|730.42|722.82|730.67|723.07|730.67|723.07|730.29|722.69|27
1654005140000|2022-05-31 13:52:20|730.92|723.32|730.21|722.61|730.97|723.37|730.18|722.58|25
1654005150000|2022-05-31 13:52:30|730.13|722.53|729.36|721.76|730.13|722.53|729.36|721.76|18
1654005160000|2022-05-31 13:52:40|729.32|721.72|729.23|721.63|729.4|721.8|729.2|721.6|10
1654005170000|2022-05-31 13:52:50|729.24|721.64|729.04|721.44|729.3|721.7|729.04|721.44|9
1654005180000|2022-05-31 13:53:00|729.03|721.43|729.29|721.69|729.66|722.06|728.95|721.35|21
1654005190000|2022-05-31 13:53:10|729.2|721.6|729.25|721.65|729.25|721.65|729.17|721.57|10
1654005200000|2022-05-31 13:53:20|729.24|721.64|729.27|721.67|729.38|721.78|729.2|721.6|19
1654005210000|2022-05-31 13:53:30|729.28|721.68|729.31|721.71|729.31|721.71|729.22|721.62|17
1654005220000|2022-05-31 13:53:40|729.26|721.66|729.79|722.19|729.79|722.19|729.26|721.66|20
1654005230000|2022-05-31 13:53:50|729.8|722.2|729.66|722.06|730.15|722.55|729.61|722.01|23
1654005240000|2022-05-31 13:54:00|729.63|722.03|729.41|721.81|729.8|722.2|729.35|721.75|27
1654005250000|2022-05-31 13:54:10|729.38|721.78|729.59|721.99|729.72|722.12|729.22|721.62|27
1654005260000|2022-05-31 13:54:20|729.56|721.96|730.65|723.05|730.66|723.06|729.56|721.96|25
1654005270000|2022-05-31 13:54:30|730.66|723.06|730.09|722.49|730.75|723.15|730.08|722.48|14
1654005280000|2022-05-31 13:54:40|730.08|722.48|730.51|722.91|730.51|722.91|730.06|722.46|18
1654005290000|2022-05-31 13:54:50|730.77|723.17|730.95|723.35|731.18|723.58|730.77|723.17|18
1654005300000|2022-05-31 13:55:00|730.93|723.33|731.11|723.51|731.11|723.51|730.58|722.98|30
1654005310000|2022-05-31 13:55:10|731.64|724.04|732.02|724.42|732.17|724.57|731.57|723.97|30
1654005320000|2022-05-31 13:55:20|732.03|724.43|731.64|724.04|732.07|724.47|731.4|723.8|24
1654005330000|2022-05-31 13:55:30|731.62|724.02|732.33|724.73|732.33|724.73|731.27|723.67|26
1654005340000|2022-05-31 13:55:40|732.34|724.74|732.65|725.05|732.65|725.05|732.34|724.74|29
1654005350000|2022-05-31 13:55:50|732.62|725.02|732.23|724.63|732.66|725.06|732.19|724.59|21
1654005360000|2022-05-31 13:56:00|732.29|724.69|732.54|724.94|732.61|725.01|732.23|724.63|29
1654005370000|2022-05-31 13:56:10|732.61|725.01|733.12|725.52|733.47|725.87|732.54|724.94|31
1654005380000|2022-05-31 13:56:20|733.26|725.66|733.51|725.91|733.51|725.91|732.96|725.36|21
1654005390000|2022-05-31 13:56:30|733.52|725.92|732.68|725.08|733.61|726.01|732.68|725.08|27
1654005400000|2022-05-31 13:56:40|732.65|725.05|733.18|725.58|733.22|725.62|732.62|725.02|19
1654005410000|2022-05-31 13:56:50|733.07|725.47|733.13|725.53|733.25|725.65|733.07|725.47|10
1654005420000|2022-05-31 13:57:00|733.14|725.54|733.26|725.66|733.46|725.86|733.03|725.43|32
1654005430000|2022-05-31 13:57:10|733.27|725.67|733.12|725.52|733.27|725.67|733.04|725.44|11
1654005440000|2022-05-31 13:57:20|733.05|725.45|732|724.4|733.15|725.55|731.78|724.18|29
1654005450000|2022-05-31 13:57:30|732.06|724.46|731.96|724.36|732.06|724.46|731.95|724.35|17
1654005460000|2022-05-31 13:57:40|731.98|724.38|731.3|723.7|731.98|724.38|731.3|723.7|12
1654005470000|2022-05-31 13:57:50|731.28|723.68|731.32|723.72|731.37|723.77|731.23|723.63|11
1654005480000|2022-05-31 13:58:00|731.31|723.71|731.64|724.04|731.99|724.39|731.29|723.69|28
1654005490000|2022-05-31 13:58:10|731.54|723.94|731.32|723.72|732.32|724.72|731.32|723.72|28
1654005500000|2022-05-31 13:58:20|731.46|723.86|731.24|723.64|731.46|723.86|731.23|723.63|25
1654005510000|2022-05-31 13:58:30|731.23|723.63|730.42|722.82|731.24|723.64|730.37|722.77|26
1654005520000|2022-05-31 13:58:40|730.37|722.77|730.24|722.64|730.43|722.83|729.94|722.34|24
1654005530000|2022-05-31 13:58:50|730.25|722.65|730.06|722.46|730.26|722.66|729.97|722.37|22
1654005540000|2022-05-31 13:59:00|730.16|722.56|730.1|722.5|730.27|722.67|730.1|722.5|20
1654005550000|2022-05-31 13:59:10|730.11|722.51|730.1|722.5|730.14|722.54|730.1|722.5|10
1654005560000|2022-05-31 13:59:20|730.11|722.51|730.11|722.51|730.11|722.51|730.11|722.51|1
1654005570000|2022-05-31 13:59:30|730.12|722.52|730.89|723.29|730.89|723.29|730.11|722.51|23
1654005580000|2022-05-31 13:59:40|730.98|723.38|731.23|723.63|731.29|723.69|730.97|723.37|17
1654005590000|2022-05-31 13:59:50|731.29|723.69|731.25|723.65|731.55|723.95|731.24|723.64|13
1654005600000|2022-05-31 14:00:00|731.32|723.72|731.2|723.6|731.4|723.8|731.16|723.56|22
1654005610000|2022-05-31 14:00:10|730.96|723.36|730.88|723.28|731|723.4|730.77|723.17|18
1654005620000|2022-05-31 14:00:20|730.87|723.27|730.91|723.31|730.94|723.34|730.8|723.2|13
1654005630000|2022-05-31 14:00:30|730.93|723.33|731.23|723.63|731.77|724.17|730.93|723.33|26
1654005640000|2022-05-31 14:00:40|731.27|723.67|731.62|724.02|731.62|724.02|731.16|723.56|16
1654005650000|2022-05-31 14:00:50|731.58|723.98|731.14|723.54|731.58|723.98|731.11|723.51|24
1654005660000|2022-05-31 14:01:00|731.17|723.57|731.01|723.41|731.21|723.61|730.38|722.78|25
1654005670000|2022-05-31 14:01:10|731.02|723.42|730.22|722.62|731.02|723.42|730.22|722.62|28
1654005680000|2022-05-31 14:01:20|730.14|722.54|729.05|721.45|730.14|722.54|729.05|721.45|24
1654005690000|2022-05-31 14:01:30|729.06|721.46|728.37|720.77|729.06|721.46|728.36|720.76|26
1654005700000|2022-05-31 14:01:40|728.36|720.76|727.92|720.32|728.36|720.76|727.5|719.9|26
1654005710000|2022-05-31 14:01:50|727.91|720.31|727.46|719.86|728.04|720.44|727.45|719.85|20
1654005720000|2022-05-31 14:02:00|727.49|719.89|728.53|720.93|728.81|721.21|727.49|719.89|33
1654005730000|2022-05-31 14:02:10|728.56|720.96|728.9|721.3|728.99|721.39|728.54|720.94|31
1654005740000|2022-05-31 14:02:20|728.92|721.32|729.5|721.9|729.5|721.9|728.78|721.18|23
1654005750000|2022-05-31 14:02:30|729.74|722.14|729.42|721.82|729.94|722.34|729.42|721.82|24
1654005760000|2022-05-31 14:02:40|729.38|721.78|729.59|721.99|729.62|722.02|729.29|721.69|16
1654005770000|2022-05-31 14:02:50|729.62|722.02|729.61|722.01|729.72|722.12|729.6|722|20
1654005780000|2022-05-31 14:03:00|729.64|722.04|729.71|722.11|729.71|722.11|729.63|722.03|7
1654005790000|2022-05-31 14:03:10|729.61|722.01|729.62|722.02|729.67|722.07|729.53|721.93|21
1654005800000|2022-05-31 14:03:20|729.63|722.03|729.58|721.98|729.66|722.06|729.55|721.95|16
1654005810000|2022-05-31 14:03:30|729.54|721.94|729.61|722.01|729.61|722.01|729.54|721.94|10
1654005820000|2022-05-31 14:03:40|729.6|722|729.09|721.49|729.62|722.02|729.09|721.49|22
1654005830000|2022-05-31 14:03:50|729.08|721.48|729.07|721.47|729.12|721.52|729.01|721.41|18
1654005840000|2022-05-31 14:04:00|729.04|721.44|729.49|721.89|729.56|721.96|728.95|721.35|22
1654005850000|2022-05-31 14:04:10|729.43|721.83|728.46|720.86|729.43|721.83|728.46|720.86|24
1654005860000|2022-05-31 14:04:20|728.47|720.87|726.99|719.39|728.47|720.87|726.99|719.39|33
1654005870000|2022-05-31 14:04:30|726.86|719.26|726.1|718.5|727.02|719.42|726.09|718.49|25
1654005880000|2022-05-31 14:04:40|726.08|718.48|726.03|718.43|726.12|718.52|726.01|718.41|19
1654005890000|2022-05-31 14:04:50|726.01|718.41|725.01|717.41|726.01|718.41|724.9|717.3|28
1654005900000|2022-05-31 14:05:00|725.03|717.43|725.61|718.01|725.78|718.18|725.02|717.42|31
1654005910000|2022-05-31 14:05:10|725.64|718.04|726.13|718.53|726.67|719.07|725.62|718.02|27
1654005920000|2022-05-31 14:05:20|726.15|718.55|726.04|718.44|726.43|718.83|726.04|718.44|17
1654005930000|2022-05-31 14:05:30|726.06|718.46|725.83|718.23|726.1|718.5|725.83|718.23|23
1654005940000|2022-05-31 14:05:40|725.84|718.24|725.8|718.2|725.92|718.32|725.8|718.2|14
1654005950000|2022-05-31 14:05:50|725.79|718.19|725.88|718.28|725.88|718.28|725.77|718.17|16
1654005960000|2022-05-31 14:06:00|725.87|718.27|726.16|718.56|726.43|718.83|725.87|718.27|27
1654005970000|2022-05-31 14:06:10|726.14|718.54|726.18|718.58|726.44|718.84|726.11|718.51|18
1654005980000|2022-05-31 14:06:20|726.16|718.56|725.98|718.38|726.17|718.57|725.98|718.38|16
1654005990000|2022-05-31 14:06:30|725.96|718.36|725.18|717.58|725.97|718.37|725.18|717.58|25
1654006000000|2022-05-31 14:06:40|725.19|717.59|724.32|716.72|725.23|717.63|724.3|716.7|27
1654006010000|2022-05-31 14:06:50|724.34|716.74|724.31|716.71|724.36|716.76|724.02|716.42|22
1654006020000|2022-05-31 14:07:00|724.32|716.72|725.31|717.71|725.36|717.76|724.31|716.71|28
1654006030000|2022-05-31 14:07:10|725.37|717.77|726.85|719.25|726.85|719.25|725.37|717.77|29
1654006040000|2022-05-31 14:07:20|726.92|719.32|727.2|719.6|727.43|719.83|726.88|719.28|22
1654006050000|2022-05-31 14:07:30|727.21|719.61|727.57|719.97|727.63|720.03|727.11|719.51|27
1654006060000|2022-05-31 14:07:40|727.56|719.96|727.72|720.12|727.73|720.13|727.51|719.91|18
1654006070000|2022-05-31 14:07:50|727.67|720.07|727.71|720.11|727.91|720.31|727.67|720.07|15
1654006080000|2022-05-31 14:08:00|727.95|720.35|728.04|720.44|728.06|720.46|727.5|719.9|21
1654006090000|2022-05-31 14:08:10|728.05|720.45|728.83|721.23|728.83|721.23|728.05|720.45|13
1654006100000|2022-05-31 14:08:20|728.8|721.2|727.84|720.24|728.85|721.25|727.77|720.17|23
1654006110000|2022-05-31 14:08:30|727.85|720.25|727.7|720.1|727.85|720.25|727.7|720.1|16
1654006120000|2022-05-31 14:08:40|727.72|720.12|727.85|720.25|727.87|720.27|727.72|720.12|23
1654006130000|2022-05-31 14:08:50|727.88|720.28|727.93|720.33|727.97|720.37|727.63|720.03|19
1654006140000|2022-05-31 14:09:00|727.91|720.31|727.74|720.14|727.93|720.33|727.4|719.8|27
1654006150000|2022-05-31 14:09:10|727.76|720.16|728.41|720.81|728.41|720.81|727.76|720.16|9
1654006160000|2022-05-31 14:09:20|728.43|720.83|728.14|720.54|728.45|720.85|728.14|720.54|16
1654006170000|2022-05-31 14:09:30|728.12|720.52|728.27|720.67|728.27|720.67|728.08|720.48|12
1654006180000|2022-05-31 14:09:40|728.26|720.66|728.37|720.77|728.37|720.77|728.25|720.65|9
1654006190000|2022-05-31 14:09:50|728.41|720.81|727.68|720.08|728.41|720.81|727.68|720.08|18
1654006200000|2022-05-31 14:10:00|727.58|719.98|727.62|720.02|727.65|720.05|727.32|719.72|23
1654006210000|2022-05-31 14:10:10|727.64|720.04|727.85|720.25|727.85|720.25|727.63|720.03|14
1654006220000|2022-05-31 14:10:20|727.87|720.27|727.37|719.77|727.87|720.27|727.37|719.77|28
1654006230000|2022-05-31 14:10:30|727.38|719.78|727.13|719.53|727.38|719.78|726.99|719.39|19
1654006240000|2022-05-31 14:10:40|727.12|719.52|727.41|719.81|727.41|719.81|727.08|719.48|26
1654006250000|2022-05-31 14:10:50|727.43|719.83|727.29|719.69|727.53|719.93|727.28|719.68|22
1654006260000|2022-05-31 14:11:00|727.19|719.59|726.96|719.36|727.28|719.68|726.42|718.82|32
1654006270000|2022-05-31 14:11:10|727.02|719.42|727.1|719.5|727.55|719.95|727.02|719.42|22
1654006280000|2022-05-31 14:11:20|727.07|719.47|727.03|719.43|727.19|719.59|727.03|719.43|18
1654006290000|2022-05-31 14:11:30|726.99|719.39|727.02|719.42|727.07|719.47|726.98|719.38|13
1654006300000|2022-05-31 14:11:40|727.04|719.44|726.46|718.86|727.04|719.44|726.45|718.85|14
1654006310000|2022-05-31 14:11:50|726.45|718.85|726.55|718.95|726.55|718.95|726.22|718.62|22
1654006320000|2022-05-31 14:12:00|726.54|718.94|727.5|719.9|727.5|719.9|726.41|718.81|21
1654006330000|2022-05-31 14:12:10|727.66|720.06|727.62|720.02|727.76|720.16|727.61|720.01|9
1654006340000|2022-05-31 14:12:20|727.6|720|727.21|719.61|727.62|720.02|727.15|719.55|15
1654006350000|2022-05-31 14:12:30|727.2|719.6|727.21|719.61|727.27|719.67|727.08|719.48|19
1654006360000|2022-05-31 14:12:40|727.27|719.67|727.6|720|727.61|720.01|727.27|719.67|15
1654006370000|2022-05-31 14:12:50|727.57|719.97|727.54|719.94|727.65|720.05|727.54|719.94|14
1654006380000|2022-05-31 14:13:00|727.58|719.98|728|720.4|728.12|720.52|727.54|719.94|22
1654006390000|2022-05-31 14:13:10|727.94|720.34|728.44|720.84|728.44|720.84|727.94|720.34|17
1654006400000|2022-05-31 14:13:20|728.45|720.85|728.77|721.17|728.77|721.17|728.39|720.79|20
1654006410000|2022-05-31 14:13:30|728.8|721.2|728.94|721.34|728.97|721.37|728.78|721.18|17
1654006420000|2022-05-31 14:13:40|728.95|721.35|729.25|721.65|729.63|722.03|728.95|721.35|19
1654006430000|2022-05-31 14:13:50|729.26|721.66|728.99|721.39|729.26|721.66|728.74|721.14|20
1654006440000|2022-05-31 14:14:00|729|721.4|729.07|721.47|729.08|721.48|728.96|721.36|22
1654006450000|2022-05-31 14:14:10|729.08|721.48|729.56|721.96|729.69|722.09|729.08|721.48|25
1654006460000|2022-05-31 14:14:20|729.74|722.14|729.66|722.06|729.85|722.25|729.66|722.06|3
1654006470000|2022-05-31 14:14:30|729.55|721.95|730.64|723.04|730.64|723.04|729.55|721.95|13
1654006480000|2022-05-31 14:14:40|730.72|723.12|730.82|723.22|730.88|723.28|730.6|723|12
1654006490000|2022-05-31 14:14:50|730.86|723.26|731.54|723.94|731.74|724.14|730.86|723.26|26
1654006500000|2022-05-31 14:15:00|731.57|723.97|731.43|723.83|731.77|724.17|731.43|723.83|18
1654006510000|2022-05-31 14:15:10|731.38|723.78|731.64|724.04|731.66|724.06|731.15|723.55|28
1654006520000|2022-05-31 14:15:20|731.67|724.07|731.64|724.04|731.69|724.09|731.55|723.95|20
1654006530000|2022-05-31 14:15:30|731.63|724.03|731.24|723.64|731.66|724.06|731.19|723.59|22
1654006540000|2022-05-31 14:15:40|731.23|723.63|731.07|723.47|731.3|723.7|731.02|723.42|24
1654006550000|2022-05-31 14:15:50|731.06|723.46|731.79|724.19|731.9|724.3|731.06|723.46|24
1654006560000|2022-05-31 14:16:00|731.92|724.32|732.4|724.8|732.4|724.8|731.92|724.32|21
1654006570000|2022-05-31 14:16:10|732.44|724.84|733.38|725.78|733.41|725.81|732.42|724.82|30
1654006580000|2022-05-31 14:16:20|733.51|725.91|733.7|726.1|733.7|726.1|733.51|725.91|18
1654006590000|2022-05-31 14:16:30|733.57|725.97|732.28|724.68|733.69|726.09|732.28|724.68|30
1654006600000|2022-05-31 14:16:40|732.31|724.71|731.9|724.3|732.31|724.71|731.84|724.24|21
1654006610000|2022-05-31 14:16:50|731.86|724.26|731.65|724.05|731.95|724.35|731.49|723.89|25
1654006620000|2022-05-31 14:17:00|731.88|724.28|732.33|724.73|732.33|724.73|731.67|724.07|20
1654006630000|2022-05-31 14:17:10|732.36|724.76|732.66|725.06|732.93|725.33|732.36|724.76|26
1654006640000|2022-05-31 14:17:20|732.64|725.04|733.11|725.51|733.13|725.53|732.57|724.97|24
1654006650000|2022-05-31 14:17:30|733.1|725.5|734.37|726.77|734.4|726.8|733.09|725.49|24
1654006660000|2022-05-31 14:17:40|734.4|726.8|735.54|727.94|735.54|727.94|734.4|726.8|27
1654006670000|2022-05-31 14:17:50|735.39|727.79|735.28|727.68|735.65|728.05|735.02|727.42|30
1654006680000|2022-05-31 14:18:00|735.25|727.65|735.22|727.62|735.31|727.71|735.16|727.56|27
1654006690000|2022-05-31 14:18:10|735.23|727.63|735.79|728.19|735.79|728.19|735.2|727.6|27
1654006700000|2022-05-31 14:18:20|735.78|728.18|735.82|728.22|736.25|728.65|735.78|728.18|21
1654006710000|2022-05-31 14:18:30|735.78|728.18|735.45|727.85|735.81|728.21|735.34|727.74|28
1654006720000|2022-05-31 14:18:40|735.42|727.82|735.18|727.58|735.42|727.82|735.17|727.57|20
1654006730000|2022-05-31 14:18:50|735.2|727.6|735.7|728.1|735.77|728.17|735.2|727.6|16
1654006740000|2022-05-31 14:19:00|735.69|728.09|735.21|727.61|735.69|728.09|735.21|727.61|31
1654006750000|2022-05-31 14:19:10|735.2|727.6|734.56|726.96|735.2|727.6|734.55|726.95|13
1654006760000|2022-05-31 14:19:20|734.54|726.94|734.38|726.78|734.71|727.11|734.35|726.75|16
1654006770000|2022-05-31 14:19:30|734.39|726.79|734.47|726.87|734.67|727.07|734.39|726.79|20
1654006780000|2022-05-31 14:19:40|734.57|726.97|734.4|726.8|734.61|727.01|734.4|726.8|14
1654006790000|2022-05-31 14:19:50|734.39|726.79|734.84|727.24|734.84|727.24|734.39|726.79|12
1654006800000|2022-05-31 14:20:00|734.83|727.23|735.17|727.57|735.2|727.6|734.78|727.18|21
1654006810000|2022-05-31 14:20:10|735.13|727.53|735.19|727.59|735.26|727.66|735.12|727.52|18
1654006820000|2022-05-31 14:20:20|735.26|727.66|736.28|728.68|736.28|728.68|735.19|727.59|22
1654006830000|2022-05-31 14:20:30|736.32|728.72|736.32|728.72|736.32|728.72|736.16|728.56|13
1654006840000|2022-05-31 14:20:40|736.42|728.82|736.56|728.96|736.56|728.96|736.42|728.82|21
1654006850000|2022-05-31 14:20:50|736.57|728.97|736.24|728.64|736.57|728.97|736.22|728.62|16
1654006860000|2022-05-31 14:21:00|736.21|728.61|736.54|728.94|736.54|728.94|736.15|728.55|19
1654006870000|2022-05-31 14:21:10|736.55|728.95|736.58|728.98|736.61|729.01|736.54|728.94|5
1654006880000|2022-05-31 14:21:20|736.56|728.96|736.63|729.03|736.66|729.06|736.56|728.96|9
1654006890000|2022-05-31 14:21:30|736.64|729.04|736.65|729.05|736.65|729.05|736.58|728.98|14
1654006900000|2022-05-31 14:21:40|736.61|729.01|736.57|728.97|736.61|729.01|736.57|728.97|6
1654006910000|2022-05-31 14:21:50|736.58|728.98|737.29|729.69|737.29|729.69|736.52|728.92|19
1654006920000|2022-05-31 14:22:00|737.33|729.73|737.31|729.71|737.75|730.15|737.3|729.7|27
1654006930000|2022-05-31 14:22:10|737.29|729.69|737.11|729.51|737.3|729.7|737.11|729.51|18
1654006940000|2022-05-31 14:22:20|737.1|729.5|736.76|729.16|737.1|729.5|736.5|728.9|20
1654006950000|2022-05-31 14:22:30|736.77|729.17|736.84|729.24|736.84|729.24|736.7|729.1|22
1654006960000|2022-05-31 14:22:40|736.78|729.18|737.02|729.42|737.11|729.51|736.78|729.18|22
1654006970000|2022-05-31 14:22:50|737.01|729.41|736.88|729.28|737.01|729.41|736.82|729.22|20
1654006980000|2022-05-31 14:23:00|736.85|729.25|736.85|729.25|736.89|729.29|736.81|729.21|22
1654006990000|2022-05-31 14:23:10|736.81|729.21|736.63|729.03|736.81|729.21|736.23|728.63|27
1654007000000|2022-05-31 14:23:20|736.65|729.05|736.67|729.07|736.67|729.07|736.19|728.59|18
1654007010000|2022-05-31 14:23:30|736.66|729.06|736.18|728.58|736.66|729.06|736.18|728.58|12
1654007020000|2022-05-31 14:23:40|736.12|728.52|735.83|728.23|736.12|728.52|735.47|727.87|22
1654007030000|2022-05-31 14:23:50|735.73|728.13|735.79|728.19|735.88|728.28|735.73|728.13|20
1654007040000|2022-05-31 14:24:00|735.77|728.17|735.84|728.24|735.85|728.25|735.73|728.13|12
1654007050000|2022-05-31 14:24:10|735.83|728.23|735.06|727.46|735.83|728.23|735.06|727.46|23
1654007060000|2022-05-31 14:24:20|735.05|727.45|735.08|727.48|735.12|727.52|735.04|727.44|13
1654007070000|2022-05-31 14:24:30|735.11|727.51|735.13|727.53|735.2|727.6|735.02|727.42|23
1654007080000|2022-05-31 14:24:40|735.14|727.54|735.19|727.59|735.22|727.62|735.14|727.54|12
1654007090000|2022-05-31 14:24:50|735.17|727.57|734.93|727.33|735.17|727.57|734.87|727.27|27
1654007100000|2022-05-31 14:25:00|734.91|727.31|735.09|727.49|735.18|727.58|734.91|727.31|21
1654007110000|2022-05-31 14:25:10|735.07|727.47|735.07|727.47|735.14|727.54|734.94|727.34|18
1654007120000|2022-05-31 14:25:20|735.03|727.43|734.92|727.32|735.1|727.5|734.92|727.32|14
1654007130000|2022-05-31 14:25:30|734.94|727.34|734.92|727.32|734.97|727.37|734.92|727.32|10
1654007140000|2022-05-31 14:25:40|734.91|727.31|734.95|727.35|734.97|727.37|734.91|727.31|9
1654007150000|2022-05-31 14:25:50|734.94|727.34|734.56|726.96|734.96|727.36|734.56|726.96|14
1654007160000|2022-05-31 14:26:00|734.54|726.94|734.91|727.31|734.91|727.31|734.47|726.87|16
1654007170000|2022-05-31 14:26:10|734.92|727.32|734.21|726.61|734.92|727.32|734.19|726.59|15
1654007180000|2022-05-31 14:26:20|734.12|726.52|733.95|726.35|734.15|726.55|733.95|726.35|20
1654007190000|2022-05-31 14:26:30|733.94|726.34|733.45|725.85|733.96|726.36|733.45|725.85|10
1654007200000|2022-05-31 14:26:40|733.46|725.86|733.9|726.3|733.95|726.35|733.38|725.78|19
1654007210000|2022-05-31 14:26:50|733.86|726.26|733.4|725.8|733.88|726.28|733.39|725.79|15
1654007220000|2022-05-31 14:27:00|733.25|725.65|733.81|726.21|733.84|726.24|733.25|725.65|22
1654007230000|2022-05-31 14:27:10|733.79|726.19|733.65|726.05|733.87|726.27|733.65|726.05|13
1654007240000|2022-05-31 14:27:20|733.63|726.03|733.66|726.06|733.66|726.06|733.63|726.03|4
1654007250000|2022-05-31 14:27:30|733.65|726.05|733.75|726.15|733.76|726.16|733.65|726.05|8
1654007260000|2022-05-31 14:27:40|733.74|726.14|733.78|726.18|733.78|726.18|733.61|726.01|15
1654007270000|2022-05-31 14:27:50|733.76|726.16|734.35|726.75|734.35|726.75|733.76|726.16|20
1654007280000|2022-05-31 14:28:00|734.38|726.78|735.65|728.05|735.65|728.05|734.38|726.78|30
1654007290000|2022-05-31 14:28:10|735.66|728.06|736.13|728.53|736.33|728.73|735.56|727.96|23
1654007300000|2022-05-31 14:28:20|736.14|728.54|736.16|728.56|736.4|728.8|736.02|728.42|19
1654007310000|2022-05-31 14:28:30|736.15|728.55|736.07|728.47|736.15|728.55|735.99|728.39|11
1654007320000|2022-05-31 14:28:40|736.09|728.49|735.53|727.93|736.09|728.49|735.53|727.93|19
1654007330000|2022-05-31 14:28:50|735.42|727.82|735.21|727.61|735.42|727.82|735.21|727.61|13
1654007340000|2022-05-31 14:29:00|735.22|727.62|735.1|727.5|735.22|727.62|735.07|727.47|9
1654007350000|2022-05-31 14:29:10|735.09|727.49|735.04|727.44|735.09|727.49|735.02|727.42|11
1654007360000|2022-05-31 14:29:20|735.09|727.49|735.09|727.49|735.09|727.49|735.09|727.49|1
1654007370000|2022-05-31 14:29:30|735.07|727.47|734.97|727.37|735.09|727.49|734.93|727.33|10
1654007380000|2022-05-31 14:29:40|734.77|727.17|734.31|726.71|734.77|727.17|734.26|726.66|11
1654007390000|2022-05-31 14:29:50|734.37|726.77|734.04|726.44|734.37|726.77|733.94|726.34|10
1654007400000|2022-05-31 14:30:00|733.98|726.38|734.44|726.84|734.47|726.87|733.39|725.79|26
1654007410000|2022-05-31 14:30:10|734.45|726.85|735.29|727.69|735.41|727.81|734.45|726.85|29
1654007420000|2022-05-31 14:30:20|735.27|727.67|735.08|727.48|735.27|727.67|735|727.4|16
1654007430000|2022-05-31 14:30:30|735.09|727.49|734.91|727.31|735.09|727.49|734.91|727.31|18
1654007440000|2022-05-31 14:30:40|734.92|727.32|735.51|727.91|735.59|727.99|734.92|727.32|23
1654007450000|2022-05-31 14:30:50|735.5|727.9|735.41|727.81|735.5|727.9|735.05|727.45|24
1654007460000|2022-05-31 14:31:00|735.4|727.8|736.22|728.62|736.22|728.62|735.39|727.79|30
1654007470000|2022-05-31 14:31:10|736.27|728.67|737.54|729.94|737.54|729.94|736.27|728.67|32
1654007480000|2022-05-31 14:31:20|737.57|729.97|737.93|730.33|738.02|730.42|737.53|729.93|30
1654007490000|2022-05-31 14:31:30|737.94|730.34|738.24|730.64|738.36|730.76|737.94|730.34|22
1654007500000|2022-05-31 14:31:40|738.19|730.59|737.93|730.33|738.21|730.61|737.93|730.33|24
1654007510000|2022-05-31 14:31:50|737.95|730.35|738.01|730.41|738.05|730.45|737.88|730.28|24
1654007520000|2022-05-31 14:32:00|738.02|730.42|737.99|730.39|738.35|730.75|737.93|730.33|28
1654007530000|2022-05-31 14:32:10|738.09|730.49|738.51|730.91|738.53|730.93|738.09|730.49|30
1654007540000|2022-05-31 14:32:20|738.56|730.96|738.16|730.56|738.56|730.96|738.16|730.56|23
1654007550000|2022-05-31 14:32:30|738.14|730.54|737.64|730.04|738.15|730.55|737.53|729.93|22
1654007560000|2022-05-31 14:32:40|737.65|730.05|737.87|730.27|737.92|730.32|737.23|729.63|25
1654007570000|2022-05-31 14:32:50|737.86|730.26|737.99|730.39|738|730.4|737.86|730.26|14
1654007580000|2022-05-31 14:33:00|737.98|730.38|737.8|730.2|737.99|730.39|737.8|730.2|11
1654007590000|2022-05-31 14:33:10|737.77|730.17|737.91|730.31|737.91|730.31|737.73|730.13|17
1654007600000|2022-05-31 14:33:20|737.92|730.32|738.06|730.46|738.06|730.46|737.9|730.3|13
1654007610000|2022-05-31 14:33:30|737.98|730.38|737.9|730.3|737.99|730.39|737.87|730.27|15
1654007620000|2022-05-31 14:33:40|737.91|730.31|737.85|730.25|737.94|730.34|737.81|730.21|16
1654007630000|2022-05-31 14:33:50|737.84|730.24|737.81|730.21|737.84|730.24|737.8|730.2|12
1654007640000|2022-05-31 14:34:00|737.8|730.2|737.41|729.81|737.94|730.34|737.41|729.81|31
1654007650000|2022-05-31 14:34:10|737.43|729.83|737.37|729.77|737.43|729.83|737.35|729.75|7
1654007660000|2022-05-31 14:34:20|737.38|729.78|737.33|729.73|737.55|729.95|737.28|729.68|14
1654007670000|2022-05-31 14:34:30|737.29|729.69|737.54|729.94|737.59|729.99|737.29|729.69|18
1654007680000|2022-05-31 14:34:40|737.53|729.93|737.35|729.75|737.53|729.93|737.34|729.74|14
1654007690000|2022-05-31 14:34:50|737.36|729.76|737.12|729.52|737.36|729.76|737.12|729.52|9
1654007700000|2022-05-31 14:35:00|737.1|729.5|737.46|729.86|737.49|729.89|736.86|729.26|24
1654007710000|2022-05-31 14:35:10|737.41|729.81|736.99|729.39|737.41|729.81|736.94|729.34|15
1654007720000|2022-05-31 14:35:20|737.02|729.42|737.49|729.89|737.61|730.01|736.96|729.36|24
1654007730000|2022-05-31 14:35:30|737.5|729.9|737.87|730.27|738|730.4|737.5|729.9|26
1654007740000|2022-05-31 14:35:40|737.88|730.28|738.11|730.51|738.11|730.51|737.87|730.27|11
1654007750000|2022-05-31 14:35:50|738.04|730.44|737.95|730.35|738.04|730.44|737.95|730.35|16
1654007760000|2022-05-31 14:36:00|737.98|730.38|738.03|730.43|738.05|730.45|737.92|730.32|9
1654007770000|2022-05-31 14:36:10|738.04|730.44|737.94|730.34|738.14|730.54|737.94|730.34|10
1654007780000|2022-05-31 14:36:20|737.97|730.37|737.31|729.71|737.97|730.37|737.28|729.68|11
1654007790000|2022-05-31 14:36:30|737.32|729.72|737.24|729.64|737.32|729.72|737.24|729.64|10
1654007800000|2022-05-31 14:36:40|737.23|729.63|736.59|728.99|737.26|729.66|736.58|728.98|15
1654007810000|2022-05-31 14:36:50|736.45|728.85|736.38|728.78|736.51|728.91|736.36|728.76|21
1654007820000|2022-05-31 14:37:00|736.45|728.85|736.65|729.05|736.95|729.35|736.45|728.85|21
1654007830000|2022-05-31 14:37:10|736.74|729.14|736.53|728.93|736.74|729.14|736.52|728.92|9
1654007840000|2022-05-31 14:37:20|736.52|728.92|736.11|728.51|736.53|728.93|736.11|728.51|6
1654007850000|2022-05-31 14:37:30|736.14|728.54|736.12|728.52|736.14|728.54|736.12|728.52|13
1654007860000|2022-05-31 14:37:40|736.14|728.54|735.23|727.63|736.14|728.54|735.22|727.62|17
1654007870000|2022-05-31 14:37:50|735.35|727.75|735.83|728.23|735.99|728.39|735.35|727.75|15
1654007880000|2022-05-31 14:38:00|735.84|728.24|736.06|728.46|736.06|728.46|735.66|728.06|21
1654007890000|2022-05-31 14:38:10|736.08|728.48|736.17|728.57|736.17|728.57|735.93|728.33|19
1654007900000|2022-05-31 14:38:20|736.13|728.53|736.12|728.52|736.14|728.54|736.11|728.51|8
1654007910000|2022-05-31 14:38:30|736.13|728.53|736.73|729.13|736.76|729.16|736.1|728.5|23
1654007920000|2022-05-31 14:38:40|736.74|729.14|736.77|729.17|736.78|729.18|736.74|729.14|16
1654007930000|2022-05-31 14:38:50|736.76|729.16|736.58|728.98|736.77|729.17|736.32|728.72|17
1654007940000|2022-05-31 14:39:00|736.56|728.96|736.69|729.09|736.69|729.09|736.51|728.91|15
1654007950000|2022-05-31 14:39:10|736.67|729.07|737.11|729.51|737.16|729.56|736.6|729|23
1654007960000|2022-05-31 14:39:20|737.12|729.52|737|729.4|737.17|729.57|736.98|729.38|21
1654007970000|2022-05-31 14:39:30|736.99|729.39|737.14|729.54|737.2|729.6|736.99|729.39|8
1654007980000|2022-05-31 14:39:40|737.1|729.5|737.02|729.42|737.1|729.5|737|729.4|11
1654007990000|2022-05-31 14:39:50|737.08|729.48|737.45|729.85|737.46|729.86|736.97|729.37|27
1654008000000|2022-05-31 14:40:00|737.46|729.86|737.51|729.91|737.57|729.97|737.26|729.66|28
1654008010000|2022-05-31 14:40:10|737.56|729.96|737.79|730.19|737.98|730.38|737.56|729.96|20
1654008020000|2022-05-31 14:40:20|737.92|730.32|738.76|731.16|738.77|731.17|737.79|730.19|31
1654008030000|2022-05-31 14:40:30|738.9|731.3|739.08|731.48|739.35|731.75|738.9|731.3|19
1654008040000|2022-05-31 14:40:40|739.07|731.47|739.23|731.63|739.41|731.81|739.05|731.45|19
1654008050000|2022-05-31 14:40:50|739.22|731.62|739.55|731.95|739.55|731.95|739.21|731.61|17
1654008060000|2022-05-31 14:41:00|739.5|731.9|740.29|732.69|740.31|732.71|739.5|731.9|20
1654008070000|2022-05-31 14:41:10|740.3|732.7|740.21|732.61|740.43|732.83|740.16|732.56|19
1654008080000|2022-05-31 14:41:20|740.2|732.6|739.88|732.28|740.24|732.64|739.83|732.23|24
1654008090000|2022-05-31 14:41:30|739.92|732.32|739.9|732.3|739.99|732.39|739.89|732.29|22
1654008100000|2022-05-31 14:41:40|739.85|732.25|739.88|732.28|739.9|732.3|739.85|732.25|11
1654008110000|2022-05-31 14:41:50|739.85|732.25|739.21|731.61|739.85|732.25|739.17|731.57|20
1654008120000|2022-05-31 14:42:00|739.41|731.81|739.24|731.64|739.41|731.81|739.17|731.57|22
1654008130000|2022-05-31 14:42:10|739.25|731.65|739.1|731.5|739.25|731.65|739.05|731.45|10
1654008140000|2022-05-31 14:42:20|739.09|731.49|739.09|731.49|739.15|731.55|739.05|731.45|9
1654008150000|2022-05-31 14:42:30|739.1|731.5|739.07|731.47|739.12|731.52|739.07|731.47|6
1654008160000|2022-05-31 14:42:40|739.12|731.52|738.98|731.38|739.14|731.54|738.98|731.38|23
1654008170000|2022-05-31 14:42:50|739.03|731.43|739.66|732.06|739.69|732.09|738.96|731.36|24
1654008180000|2022-05-31 14:43:00|739.7|732.1|740.11|732.51|740.11|732.51|739.7|732.1|10
1654008190000|2022-05-31 14:43:10|740.12|732.52|739.98|732.38|740.47|732.87|739.98|732.38|27
1654008200000|2022-05-31 14:43:20|739.96|732.36|739.35|731.75|739.96|732.36|739.3|731.7|19
1654008210000|2022-05-31 14:43:30|739.38|731.78|739.76|732.16|739.76|732.16|739.32|731.72|27
1654008220000|2022-05-31 14:43:40|739.8|732.2|739.66|732.06|739.89|732.29|739.66|732.06|22
1654008230000|2022-05-31 14:43:50|739.54|731.94|739.25|731.65|739.54|731.94|739.18|731.58|22
1654008240000|2022-05-31 14:44:00|739.23|731.63|739.85|732.25|739.91|732.31|739.19|731.59|24
1654008250000|2022-05-31 14:44:10|739.87|732.27|739.37|731.77|739.88|732.28|739.32|731.72|25
1654008260000|2022-05-31 14:44:20|739.47|731.87|739.57|731.97|739.68|732.08|739.47|731.87|12
1654008270000|2022-05-31 14:44:30|739.56|731.96|739.4|731.8|739.61|732.01|739.34|731.74|14
1654008280000|2022-05-31 14:44:40|739.41|731.81|739.71|732.11|739.75|732.15|739.41|731.81|19
1654008290000|2022-05-31 14:44:50|739.74|732.14|739.74|732.14|739.76|732.16|739.69|732.09|17
1654008300000|2022-05-31 14:45:00|739.75|732.15|739.4|731.8|739.76|732.16|739.4|731.8|16
1654008310000|2022-05-31 14:45:10|739.38|731.78|739.33|731.73|739.39|731.79|739.31|731.71|14
1654008320000|2022-05-31 14:45:20|739.32|731.72|739.23|731.63|739.32|731.72|739.2|731.6|12
1654008330000|2022-05-31 14:45:30|739.24|731.64|739.1|731.5|739.24|731.64|739.04|731.44|15
1654008340000|2022-05-31 14:45:40|739.11|731.51|739.49|731.89|739.49|731.89|739.03|731.43|21
1654008350000|2022-05-31 14:45:50|739.68|732.08|740.07|732.47|740.07|732.47|739.68|732.08|27
1654008360000|2022-05-31 14:46:00|740.14|732.54|740.17|732.57|740.56|732.96|739.45|731.85|33
1654008370000|2022-05-31 14:46:10|740.21|732.61|740.59|732.99|740.6|733|740.18|732.58|20
1654008380000|2022-05-31 14:46:20|740.6|733|740.51|732.91|740.6|733|740.49|732.89|13
1654008390000|2022-05-31 14:46:30|740.52|732.92|741.36|733.76|741.45|733.85|740.47|732.87|24
1654008400000|2022-05-31 14:46:40|741.67|734.07|742.08|734.48|742.09|734.49|741.67|734.07|18
1654008410000|2022-05-31 14:46:50|742.19|734.59|742.16|734.56|742.23|734.63|741.96|734.36|17
1654008420000|2022-05-31 14:47:00|742.1|734.5|741.89|734.29|742.24|734.64|741.88|734.28|29
1654008430000|2022-05-31 14:47:10|742.09|734.49|742.15|734.55|742.2|734.6|742.03|734.43|22
1654008440000|2022-05-31 14:47:20|742.18|734.58|742.14|734.54|742.19|734.59|742.12|734.52|9
1654008450000|2022-05-31 14:47:30|742.12|734.52|742.08|734.48|742.14|734.54|742.04|734.44|18
1654008460000|2022-05-31 14:47:40|742.09|734.49|742.01|734.41|742.09|734.49|741.97|734.37|20
1654008470000|2022-05-31 14:47:50|742.02|734.42|742.03|734.43|742.11|734.51|742.02|734.42|14
1654008480000|2022-05-31 14:48:00|742.05|734.45|741.88|734.28|742.05|734.45|741.88|734.28|17
1654008490000|2022-05-31 14:48:10|741.86|734.26|741.97|734.37|741.97|734.37|741.85|734.25|14
1654008500000|2022-05-31 14:48:20|741.92|734.32|741.9|734.3|741.98|734.38|741.89|734.29|16
1654008510000|2022-05-31 14:48:30|741.86|734.26|740.89|733.29|741.86|734.26|740.88|733.28|18
1654008520000|2022-05-31 14:48:40|740.88|733.28|740.91|733.31|740.93|733.33|740.88|733.28|9
1654008530000|2022-05-31 14:48:50|740.97|733.37|740.26|732.66|740.97|733.37|740.24|732.64|19
1654008540000|2022-05-31 14:49:00|740.27|732.67|740.12|732.52|740.27|732.67|740.07|732.47|15
1654008550000|2022-05-31 14:49:10|740.13|732.53|738.48|730.88|740.13|732.53|738.47|730.87|15
1654008560000|2022-05-31 14:49:20|738.49|730.89|739.12|731.52|739.21|731.61|738.38|730.78|23
1654008570000|2022-05-31 14:49:30|739.08|731.48|738.44|730.84|739.12|731.52|738.44|730.84|17
1654008580000|2022-05-31 14:49:40|738.43|730.83|738.37|730.77|738.43|730.83|738.37|730.77|10
1654008590000|2022-05-31 14:49:50|738.34|730.74|738.19|730.59|738.36|730.76|738.19|730.59|13
1654008600000|2022-05-31 14:50:00|738.21|730.61|738.2|730.6|738.24|730.64|738.11|730.51|23
1654008610000|2022-05-31 14:50:10|738.21|730.61|738.28|730.68|738.36|730.76|738.17|730.57|18
1654008620000|2022-05-31 14:50:20|738.33|730.73|738.56|730.96|739.08|731.48|738.33|730.73|30
1654008630000|2022-05-31 14:50:30|738.55|730.95|738.51|730.91|738.55|730.95|738.49|730.89|7
1654008640000|2022-05-31 14:50:40|738.5|730.9|738.53|730.93|738.54|730.94|738.49|730.89|11
1654008650000|2022-05-31 14:50:50|738.54|730.94|738.44|730.84|738.54|730.94|738.4|730.8|9
1654008660000|2022-05-31 14:51:00|738.4|730.8|738.19|730.59|738.4|730.8|738.08|730.48|11
1654008670000|2022-05-31 14:51:10|738.2|730.6|738.49|730.89|738.49|730.89|738.2|730.6|14
1654008680000|2022-05-31 14:51:20|738.5|730.9|738.67|731.07|738.69|731.09|738.23|730.63|22
1654008690000|2022-05-31 14:51:30|738.68|731.08|738.27|730.67|738.69|731.09|738.24|730.64|22
1654008700000|2022-05-31 14:51:40|738.25|730.65|738.19|730.59|738.25|730.65|738.19|730.59|14
1654008710000|2022-05-31 14:51:50|738.23|730.63|738.15|730.55|738.28|730.68|738.15|730.55|13
1654008720000|2022-05-31 14:52:00|738.16|730.56|737.92|730.32|738.18|730.58|737.92|730.32|17
1654008730000|2022-05-31 14:52:10|737.72|730.12|737.08|729.48|737.72|730.12|737.08|729.48|13
1654008740000|2022-05-31 14:52:20|737.05|729.45|737.2|729.6|737.2|729.6|737.05|729.45|8
1654008750000|2022-05-31 14:52:30|737.21|729.61|737.24|729.64|737.27|729.67|737.21|729.61|13
1654008760000|2022-05-31 14:52:40|737.25|729.65|737.17|729.57|737.25|729.65|737.16|729.56|11
1654008770000|2022-05-31 14:52:50|737.19|729.59|737.13|729.53|737.19|729.59|737.13|729.53|11
1654008780000|2022-05-31 14:53:00|737.14|729.54|737.53|729.93|737.53|729.93|737.14|729.54|21
1654008790000|2022-05-31 14:53:10|737.51|729.91|737.61|730.01|737.61|730.01|737.51|729.91|16
1654008800000|2022-05-31 14:53:20|737.6|730|737.84|730.24|737.87|730.27|737.58|729.98|14
1654008810000|2022-05-31 14:53:30|737.85|730.25|737.87|730.27|737.95|730.35|737.84|730.24|19
1654008820000|2022-05-31 14:53:40|737.88|730.28|737.88|730.28|737.88|730.28|737.83|730.23|13
1654008830000|2022-05-31 14:53:50|737.89|730.29|737.85|730.25|737.89|730.29|737.83|730.23|13
1654008840000|2022-05-31 14:54:00|737.87|730.27|737.92|730.32|737.92|730.32|737.86|730.26|10
1654008850000|2022-05-31 14:54:10|737.93|730.33|737.91|730.31|737.94|730.34|737.91|730.31|4
1654008860000|2022-05-31 14:54:20|737.92|730.32|737.95|730.35|737.95|730.35|737.9|730.3|6
1654008870000|2022-05-31 14:54:30|737.96|730.36|737.96|730.36|737.96|730.36|737.92|730.32|8
1654008880000|2022-05-31 14:54:40|737.98|730.38|737.9|730.3|737.98|730.38|737.9|730.3|4
1654008890000|2022-05-31 14:54:50|737.91|730.31|737.91|730.31|737.91|730.31|737.91|730.31|1
1654008900000|2022-05-31 14:55:00|737.79|730.19|737.77|730.17|737.8|730.2|737.75|730.15|11
1654008910000|2022-05-31 14:55:10|737.79|730.19|737.73|730.13|737.79|730.19|737.7|730.1|12
1654008920000|2022-05-31 14:55:20|737.75|730.15|737.68|730.08|737.76|730.16|737.67|730.07|10
1654008930000|2022-05-31 14:55:30|737.69|730.09|737.95|730.35|737.95|730.35|737.69|730.09|19
1654008940000|2022-05-31 14:55:40|737.96|730.36|737.83|730.23|737.96|730.36|737.83|730.23|18
1654008950000|2022-05-31 14:55:50|737.84|730.24|737.59|729.99|737.84|730.24|737.57|729.97|19
1654008960000|2022-05-31 14:56:00|737.58|729.98|737.24|729.64|737.58|729.98|737.2|729.6|20
1654008970000|2022-05-31 14:56:10|737.25|729.65|737.23|729.63|737.27|729.67|737.19|729.59|7
1654008980000|2022-05-31 14:56:20|737.35|729.75|737.55|729.95|737.55|729.95|737.35|729.75|11
1654008990000|2022-05-31 14:56:30|737.56|729.96|737.39|729.79|737.62|730.02|737.36|729.76|18
1654009000000|2022-05-31 14:56:40|737.37|729.77|737.38|729.78|737.39|729.79|737.36|729.76|11
1654009010000|2022-05-31 14:56:50|737.36|729.76|737.38|729.78|737.38|729.78|737.36|729.76|4
1654009020000|2022-05-31 14:57:00|737.37|729.77|737.2|729.6|737.37|729.77|737.19|729.59|8
1654009030000|2022-05-31 14:57:10|737.26|729.66|737.55|729.95|737.55|729.95|737.26|729.66|23
1654009040000|2022-05-31 14:57:20|737.56|729.96|737.58|729.98|737.6|730|737.56|729.96|9
1654009050000|2022-05-31 14:57:30|737.45|729.85|737.32|729.72|737.45|729.85|737.31|729.71|10
1654009060000|2022-05-31 14:57:40|737.31|729.71|737.24|729.64|737.31|729.71|737.24|729.64|11
1654009070000|2022-05-31 14:57:50|737.25|729.65|737.18|729.58|737.25|729.65|737.16|729.56|10
1654009080000|2022-05-31 14:58:00|737.17|729.57|737.03|729.43|737.17|729.57|737.03|729.43|8
1654009090000|2022-05-31 14:58:10|737.01|729.41|736.96|729.36|737.01|729.41|736.96|729.36|4
1654009100000|2022-05-31 14:58:20|736.94|729.34|737.47|729.87|737.52|729.92|736.94|729.34|17
1654009110000|2022-05-31 14:58:30|737.48|729.88|737.47|729.87|737.5|729.9|737.47|729.87|5
1654009120000|2022-05-31 14:58:40|737.48|729.88|737.86|730.26|737.86|730.26|737.48|729.88|25
1654009130000|2022-05-31 14:58:50|737.87|730.27|738.43|730.83|738.43|730.83|737.85|730.25|17
1654009140000|2022-05-31 14:59:00|738.39|730.79|738.34|730.74|738.46|730.86|738.29|730.69|18
1654009150000|2022-05-31 14:59:10|738.35|730.75|738.49|730.89|738.5|730.9|738.35|730.75|8
1654009160000|2022-05-31 14:59:20|738.5|730.9|738.93|731.33|738.96|731.36|738.48|730.88|14
1654009170000|2022-05-31 14:59:30|738.97|731.37|739.13|731.53|739.14|731.54|738.88|731.28|15
1654009180000|2022-05-31 14:59:40|739.18|731.58|739.31|731.71|739.31|731.71|739.15|731.55|6
1654009190000|2022-05-31 14:59:50|739.6|732|739.18|731.58|739.67|732.07|739.16|731.56|24
1654009200000|2022-05-31 15:00:00|739.17|731.57|739.15|731.55|739.19|731.59|739.11|731.51|14
1654009210000|2022-05-31 15:00:10|739.16|731.56|740.62|733.02|740.62|733.02|739.13|731.53|20
1654009220000|2022-05-31 15:00:20|740.65|733.05|741.94|734.34|741.95|734.35|740.65|733.05|21
1654009230000|2022-05-31 15:00:30|741.93|734.33|741.34|733.74|741.93|734.33|741.34|733.74|21
1654009240000|2022-05-31 15:00:40|741.33|733.73|741.24|733.64|741.34|733.74|741.23|733.63|22
1654009250000|2022-05-31 15:00:50|741.19|733.59|741.15|733.55|741.2|733.6|741.14|733.54|14
1654009260000|2022-05-31 15:01:00|741.12|733.52|740.46|732.86|741.12|733.52|740.46|732.86|14
1654009270000|2022-05-31 15:01:10|740.45|732.85|741.61|734.01|741.61|734.01|740.43|732.83|23
1654009280000|2022-05-31 15:01:20|741.62|734.02|741.32|733.72|741.7|734.1|741.25|733.65|21
1654009290000|2022-05-31 15:01:30|741.29|733.69|741.35|733.75|741.35|733.75|741.26|733.66|7
1654009300000|2022-05-31 15:01:40|741.32|733.72|741.16|733.56|741.32|733.72|741.15|733.55|13
1654009310000|2022-05-31 15:01:50|741.15|733.55|741.23|733.63|741.24|733.64|741.15|733.55|24
1654009320000|2022-05-31 15:02:00|741.22|733.62|741.18|733.58|741.26|733.66|741.18|733.58|22
1654009330000|2022-05-31 15:02:10|741.11|733.51|740.37|732.77|741.11|733.51|740.37|732.77|19
1654009340000|2022-05-31 15:02:20|740.35|732.75|740.12|732.52|740.35|732.75|740.12|732.52|9
1654009350000|2022-05-31 15:02:30|740.17|732.57|740.15|732.55|740.21|732.61|740.13|732.53|6
1654009360000|2022-05-31 15:02:40|740.14|732.54|740.67|733.07|740.72|733.12|740.14|732.54|22
1654009370000|2022-05-31 15:02:50|740.63|733.03|740.29|732.69|740.79|733.19|740.29|732.69|22
1654009380000|2022-05-31 15:03:00|740.3|732.7|740.11|732.51|740.3|732.7|740.11|732.51|19
1654009390000|2022-05-31 15:03:10|740.12|732.52|740.18|732.58|740.35|732.75|740.11|732.51|19
1654009400000|2022-05-31 15:03:20|740.14|732.54|739.23|731.63|740.14|732.54|739.23|731.63|21
1654009410000|2022-05-31 15:03:30|739.25|731.65|739.15|731.55|739.25|731.65|739.15|731.55|14
1654009420000|2022-05-31 15:03:40|739.18|731.58|738.33|730.73|739.18|731.58|738.33|730.73|17
1654009430000|2022-05-31 15:03:50|738.32|730.72|738.33|730.73|738.38|730.78|738.3|730.7|8
1654009440000|2022-05-31 15:04:00|738.35|730.75|738.39|730.79|738.79|731.19|738.35|730.75|14
1654009450000|2022-05-31 15:04:10|738.37|730.77|738.4|730.8|738.4|730.8|738.37|730.77|3
1654009460000|2022-05-31 15:04:20|738.39|730.79|738.43|730.83|738.43|730.83|738.39|730.79|4
1654009470000|2022-05-31 15:04:30|738.41|730.81|738.93|731.33|738.94|731.34|738.41|730.81|12
1654009480000|2022-05-31 15:04:40|738.92|731.32|738.92|731.32|738.94|731.34|738.88|731.28|18
1654009490000|2022-05-31 15:04:50|738.94|731.34|738.94|731.34|738.94|731.34|738.92|731.32|4
1654009500000|2022-05-31 15:05:00|739.01|731.41|739.04|731.44|739.1|731.5|739.01|731.41|9
1654009510000|2022-05-31 15:05:10|739.05|731.45|739.63|732.03|739.63|732.03|739.03|731.43|21
1654009520000|2022-05-31 15:05:20|739.59|731.99|738.62|731.02|739.69|732.09|738.62|731.02|19
1654009530000|2022-05-31 15:05:30|738.61|731.01|738.23|730.63|738.62|731.02|738.23|730.63|12
1654009540000|2022-05-31 15:05:40|738.26|730.66|738.26|730.66|738.27|730.67|738.24|730.64|8
1654009550000|2022-05-31 15:05:50|738.25|730.65|738.07|730.47|738.26|730.66|737.98|730.38|19
1654009560000|2022-05-31 15:06:00|738.03|730.43|736.91|729.31|738.04|730.44|736.43|728.83|31
1654009570000|2022-05-31 15:06:10|736.92|729.32|736.96|729.36|737.04|729.44|736.92|729.32|18
1654009580000|2022-05-31 15:06:20|736.93|729.33|736.42|728.82|736.93|729.33|736.42|728.82|16
1654009590000|2022-05-31 15:06:30|736.51|728.91|736.2|728.6|736.51|728.91|736.18|728.58|16
1654009600000|2022-05-31 15:06:40|736.21|728.61|736.24|728.64|736.37|728.77|736.2|728.6|17
1654009610000|2022-05-31 15:06:50|736.27|728.67|736.24|728.64|736.3|728.7|736.23|728.63|11
1654009620000|2022-05-31 15:07:00|736.25|728.65|736.3|728.7|736.4|728.8|736.17|728.57|21
1654009630000|2022-05-31 15:07:10|736.28|728.68|736.25|728.65|736.28|728.68|736.2|728.6|17
1654009640000|2022-05-31 15:07:20|736.23|728.63|735.98|728.38|736.23|728.63|735.98|728.38|20
1654009650000|2022-05-31 15:07:30|736|728.4|736.59|728.99|736.59|728.99|736|728.4|25
1654009660000|2022-05-31 15:07:40|736.58|728.98|736.52|728.92|736.58|728.98|736.2|728.6|24
1654009670000|2022-05-31 15:07:50|736.49|728.89|736.22|728.62|736.49|728.89|736.15|728.55|16
1654009680000|2022-05-31 15:08:00|736.25|728.65|736.09|728.49|736.26|728.66|736.09|728.49|13
1654009690000|2022-05-31 15:08:10|736.08|728.48|736.1|728.5|736.1|728.5|735.99|728.39|17
1654009700000|2022-05-31 15:08:20|736.09|728.49|736.01|728.41|736.09|728.49|736|728.4|7
1654009710000|2022-05-31 15:08:30|735.99|728.39|735.52|727.92|735.99|728.39|735.51|727.91|9
1654009720000|2022-05-31 15:08:40|735.67|728.07|735.31|727.71|735.68|728.08|735.27|727.67|17
1654009730000|2022-05-31 15:08:50|735.3|727.7|735.83|728.23|735.95|728.35|735.29|727.69|15
1654009740000|2022-05-31 15:09:00|735.79|728.19|736.04|728.44|736.04|728.44|735.25|727.65|23
1654009750000|2022-05-31 15:09:10|736.02|728.42|735.98|728.38|736.02|728.42|735.92|728.32|8
1654009760000|2022-05-31 15:09:20|736.06|728.46|736.08|728.48|736.15|728.55|736.01|728.41|22
1654009770000|2022-05-31 15:09:30|736.09|728.49|736.13|728.53|736.14|728.54|736.05|728.45|20
1654009780000|2022-05-31 15:09:40|736.14|728.54|735.96|728.36|736.14|728.54|735.92|728.32|17
1654009790000|2022-05-31 15:09:50|735.99|728.39|736|728.4|736.03|728.43|735.98|728.38|15
1654009800000|2022-05-31 15:10:00|736.01|728.41|736.01|728.41|736.05|728.45|736|728.4|20
1654009810000|2022-05-31 15:10:10|736|728.4|736.16|728.56|736.18|728.58|736|728.4|16
1654009820000|2022-05-31 15:10:20|736.18|728.58|736.23|728.63|736.77|729.17|736.18|728.58|20
1654009830000|2022-05-31 15:10:30|736.22|728.62|736.48|728.88|736.69|729.09|736.22|728.62|20
1654009840000|2022-05-31 15:10:40|736.49|728.89|736.39|728.79|736.49|728.89|736.38|728.78|7
1654009850000|2022-05-31 15:10:50|736.41|728.81|736.27|728.67|736.41|728.81|736.05|728.45|14
1654009860000|2022-05-31 15:11:00|736.26|728.66|736.25|728.65|736.28|728.68|736.24|728.64|12
1654009870000|2022-05-31 15:11:10|736.27|728.67|736.28|728.68|736.32|728.72|736.27|728.67|8
1654009880000|2022-05-31 15:11:20|736.3|728.7|736.71|729.11|736.71|729.11|736.3|728.7|11
1654009890000|2022-05-31 15:11:30|736.72|729.12|736.64|729.04|736.73|729.13|736.64|729.04|6
1654009900000|2022-05-31 15:11:40|736.81|729.21|737.86|730.26|737.86|730.26|736.81|729.21|22
1654009910000|2022-05-31 15:11:50|737.82|730.22|737.58|729.98|737.83|730.23|737.21|729.61|21
1654009920000|2022-05-31 15:12:00|737.51|729.91|737.5|729.9|737.57|729.97|737.25|729.65|24
1654009930000|2022-05-31 15:12:10|737.52|729.92|737.55|729.95|737.55|729.95|737.51|729.91|9
1654009940000|2022-05-31 15:12:20|737.51|729.91|737.16|729.56|737.59|729.99|737.15|729.55|25
1654009950000|2022-05-31 15:12:30|737.18|729.58|737.64|730.04|737.64|730.04|737.02|729.42|29
1654009960000|2022-05-31 15:12:40|737.59|729.99|737.46|729.86|737.67|730.07|737.41|729.81|17
1654009970000|2022-05-31 15:12:50|737.44|729.84|737.8|730.2|737.81|730.21|737.4|729.8|20
1654009980000|2022-05-31 15:13:00|737.81|730.21|737.79|730.19|737.81|730.21|737.76|730.16|15
1654009990000|2022-05-31 15:13:10|737.78|730.18|737.85|730.25|737.85|730.25|737.73|730.13|11
1654010000000|2022-05-31 15:13:20|737.84|730.24|737.71|730.11|737.84|730.24|737.71|730.11|8
1654010010000|2022-05-31 15:13:30|737.61|730.01|737.66|730.06|737.7|730.1|737.59|729.99|10
1654010020000|2022-05-31 15:13:40|737.69|730.09|737.72|730.12|737.72|730.12|737.69|730.09|6
1654010030000|2022-05-31 15:13:50|737.71|730.11|737.72|730.12|737.73|730.13|737.71|730.11|3
1654010040000|2022-05-31 15:14:00|737.74|730.14|737.74|730.14|737.74|730.14|737.72|730.12|4
1654010050000|2022-05-31 15:14:10|737.73|730.13|737.67|730.07|737.73|730.13|737.66|730.06|5
1654010060000|2022-05-31 15:14:20|737.66|730.06|737.24|729.64|737.67|730.07|737.24|729.64|16
1654010070000|2022-05-31 15:14:30|737.23|729.63|737.19|729.59|737.27|729.67|737.18|729.58|20
1654010080000|2022-05-31 15:14:40|737.18|729.58|736.98|729.38|737.18|729.58|736.98|729.38|15
1654010090000|2022-05-31 15:14:50|736.97|729.37|736.92|729.32|736.99|729.39|736.92|729.32|13
1654010100000|2022-05-31 15:15:00|736.98|729.38|736.67|729.07|736.98|729.38|736.17|728.57|30
1654010110000|2022-05-31 15:15:10|736.68|729.08|736.7|729.1|736.7|729.1|736.59|728.99|15
1654010120000|2022-05-31 15:15:20|736.72|729.12|737.27|729.67|737.27|729.67|736.63|729.03|15
1654010130000|2022-05-31 15:15:30|737.28|729.68|737.78|730.18|737.79|730.19|737.28|729.68|13
1654010140000|2022-05-31 15:15:40|737.79|730.19|738.98|731.38|738.98|731.38|737.78|730.18|29
1654010150000|2022-05-31 15:15:50|739|731.4|738.81|731.21|739|731.4|738.59|730.99|15
1654010160000|2022-05-31 15:16:00|738.83|731.23|738.76|731.16|738.88|731.28|738.75|731.15|8
1654010170000|2022-05-31 15:16:10|738.75|731.15|738.82|731.22|738.83|731.23|738.52|730.92|10
1654010180000|2022-05-31 15:16:20|738.79|731.19|738.76|731.16|738.79|731.19|738.67|731.07|19
1654010190000|2022-05-31 15:16:30|738.75|731.15|738.81|731.21|738.84|731.24|738.62|731.02|10
1654010200000|2022-05-31 15:16:40|738.88|731.28|738.92|731.32|738.94|731.34|738.87|731.27|11
1654010210000|2022-05-31 15:16:50|738.91|731.31|738.94|731.34|738.94|731.34|738.88|731.28|5
1654010220000|2022-05-31 15:17:00|738.8|731.2|738.78|731.18|738.88|731.28|738.72|731.12|6
1654010230000|2022-05-31 15:17:10|738.79|731.19|738.78|731.18|738.79|731.19|738.77|731.17|6
1654010240000|2022-05-31 15:17:20|738.77|731.17|738.92|731.32|738.92|731.32|738.77|731.17|4
1654010250000|2022-05-31 15:17:30|738.95|731.35|738.93|731.33|738.95|731.35|738.92|731.32|6
1654010260000|2022-05-31 15:17:40|738.81|731.21|738.83|731.23|738.9|731.3|738.81|731.21|4
1654010270000|2022-05-31 15:17:50|738.82|731.22|738.82|731.22|738.82|731.22|738.81|731.21|3
1654010280000|2022-05-31 15:18:00|738.86|731.26|738.82|731.22|738.86|731.26|738.82|731.22|3
1654010300000|2022-05-31 15:18:20|738.85|731.25|738.87|731.27|738.87|731.27|738.85|731.25|3
1654010310000|2022-05-31 15:18:30|738.86|731.26|738.89|731.29|738.9|731.3|738.86|731.26|7
1654010320000|2022-05-31 15:18:40|738.87|731.27|738.89|731.29|738.89|731.29|738.87|731.27|3
1654010330000|2022-05-31 15:18:50|738.9|731.3|739.01|731.41|739.01|731.41|738.9|731.3|6
1654010340000|2022-05-31 15:19:00|739.02|731.42|739.54|731.94|739.57|731.97|739.01|731.41|23
1654010350000|2022-05-31 15:19:10|739.57|731.97|739.64|732.04|739.65|732.05|739.54|731.94|15
1654010360000|2022-05-31 15:19:20|739.6|732|739.58|731.98|739.6|732|739.58|731.98|4
1654010380000|2022-05-31 15:19:40|739.59|731.99|739.22|731.62|739.59|731.99|739.22|731.62|12
1654010390000|2022-05-31 15:19:50|739.23|731.63|739.02|731.42|739.23|731.63|739.02|731.42|5
1654010400000|2022-05-31 15:20:00|739.01|731.41|739.02|731.42|739.07|731.47|738.89|731.29|14
1654010410000|2022-05-31 15:20:10|738.91|731.31|738.91|731.31|738.91|731.31|738.87|731.27|3
1654010420000|2022-05-31 15:20:20|738.92|731.32|738.92|731.32|738.93|731.33|738.92|731.32|5
1654010430000|2022-05-31 15:20:30|738.96|731.36|738.97|731.37|739|731.4|738.96|731.36|7
1654010440000|2022-05-31 15:20:40|738.98|731.38|738.88|731.28|739|731.4|738.88|731.28|7
1654010450000|2022-05-31 15:20:50|738.91|731.31|738.88|731.28|738.91|731.31|738.88|731.28|3
1654010460000|2022-05-31 15:21:00|738.85|731.25|738.78|731.18|738.88|731.28|738.73|731.13|21
1654010480000|2022-05-31 15:21:20|738.79|731.19|738.83|731.23|738.83|731.23|738.74|731.14|8
1654010490000|2022-05-31 15:21:30|738.85|731.25|738.83|731.23|738.85|731.25|738.81|731.21|6
1654010500000|2022-05-31 15:21:40|738.84|731.24|738.87|731.27|738.91|731.31|738.83|731.23|7
1654010510000|2022-05-31 15:21:50|738.86|731.26|738.79|731.19|738.86|731.26|738.79|731.19|2
1654010520000|2022-05-31 15:22:00|738.78|731.18|738.78|731.18|738.8|731.2|738.78|731.18|3
1654010530000|2022-05-31 15:22:10|738.81|731.21|738.81|731.21|738.83|731.23|738.81|731.21|3
1654010540000|2022-05-31 15:22:20|738.83|731.23|738.97|731.37|738.97|731.37|738.83|731.23|6
1654010550000|2022-05-31 15:22:30|738.98|731.38|738.95|731.35|739.01|731.41|738.85|731.25|14
1654010560000|2022-05-31 15:22:40|738.99|731.39|739.34|731.74|739.68|732.08|738.99|731.39|22
1654010570000|2022-05-31 15:22:50|739.35|731.75|739.36|731.76|739.36|731.76|739.33|731.73|10
1654010580000|2022-05-31 15:23:00|739.35|731.75|739.2|731.6|739.36|731.76|739.2|731.6|11
1654010590000|2022-05-31 15:23:10|739.27|731.67|739.38|731.78|739.38|731.78|739.27|731.67|7
1654010600000|2022-05-31 15:23:20|739.39|731.79|739.65|732.05|739.65|732.05|739.39|731.79|9
1654010610000|2022-05-31 15:23:30|739.66|732.06|739.35|731.75|739.66|732.06|739.34|731.74|11
1654010620000|2022-05-31 15:23:40|739.34|731.74|739.15|731.55|739.34|731.74|739.15|731.55|8
1654010630000|2022-05-31 15:23:50|739.11|731.51|739.02|731.42|739.11|731.51|739.02|731.42|15
1654010640000|2022-05-31 15:24:00|739.03|731.43|738.55|730.95|739.04|731.44|738.52|730.92|20
1654010650000|2022-05-31 15:24:10|738.53|730.93|738.22|730.62|738.54|730.94|738.22|730.62|20
1654010660000|2022-05-31 15:24:20|738.2|730.6|737.46|729.86|738.2|730.6|737.45|729.85|18
1654010670000|2022-05-31 15:24:30|737.45|729.85|737.29|729.69|737.45|729.85|737.27|729.67|16
1654010680000|2022-05-31 15:24:40|737.22|729.62|737.21|729.61|737.29|729.69|737.21|729.61|14
1654010690000|2022-05-31 15:24:50|737.22|729.62|736.65|729.05|737.23|729.63|736.65|729.05|12
1654010700000|2022-05-31 15:25:00|736.64|729.04|735.88|728.28|736.64|729.04|735.88|728.28|18
1654010710000|2022-05-31 15:25:10|735.87|728.27|735.59|727.99|735.87|728.27|735.27|727.67|23
1654010720000|2022-05-31 15:25:20|735.6|728|736|728.4|736.39|728.79|735.6|728|24
1654010730000|2022-05-31 15:25:30|736.07|728.47|736.16|728.56|736.19|728.59|736.01|728.41|18
1654010740000|2022-05-31 15:25:40|736.11|728.51|736.16|728.56|736.51|728.91|736.11|728.51|19
1654010750000|2022-05-31 15:25:50|736.17|728.57|736.48|728.88|736.5|728.9|736.17|728.57|24
1654010760000|2022-05-31 15:26:00|736.55|728.95|736.52|728.92|736.57|728.97|736.48|728.88|17
1654010770000|2022-05-31 15:26:10|736.51|728.91|736.9|729.3|736.9|729.3|736.51|728.91|14
1654010780000|2022-05-31 15:26:20|736.89|729.29|737.8|730.2|737.96|730.36|736.86|729.26|25
1654010790000|2022-05-31 15:26:30|737.81|730.21|738.4|730.8|738.44|730.84|737.81|730.21|24
1654010800000|2022-05-31 15:26:40|738.42|730.82|738.54|730.94|738.55|730.95|738.35|730.75|13
1654010810000|2022-05-31 15:26:50|738.53|730.93|738.94|731.34|738.94|731.34|738.46|730.86|13
1654010820000|2022-05-31 15:27:00|738.93|731.33|738.79|731.19|738.94|731.34|738.76|731.16|17
1654010830000|2022-05-31 15:27:10|738.8|731.2|739.04|731.44|739.04|731.44|738.8|731.2|13
1654010840000|2022-05-31 15:27:20|739.01|731.41|739.01|731.41|739.03|731.43|739.01|731.41|8
1654010850000|2022-05-31 15:27:30|739|731.4|738.87|731.27|739.01|731.41|738.83|731.23|15
1654010860000|2022-05-31 15:27:40|738.86|731.26|738.83|731.23|738.87|731.27|738.83|731.23|6
1654010870000|2022-05-31 15:27:50|738.84|731.24|739.32|731.72|739.39|731.79|738.81|731.21|14
1654010880000|2022-05-31 15:28:00|739.61|732.01|739.64|732.04|739.83|732.23|739.61|732.01|12
1654010890000|2022-05-31 15:28:10|739.65|732.05|739.73|732.13|739.73|732.13|739.65|732.05|11
1654010900000|2022-05-31 15:28:20|739.65|732.05|739.63|732.03|739.65|732.05|739.62|732.02|10
1654010910000|2022-05-31 15:28:30|739.64|732.04|739.66|732.06|739.72|732.12|739.63|732.03|19
1654010920000|2022-05-31 15:28:40|739.67|732.07|739.79|732.19|739.84|732.24|739.63|732.03|18
1654010930000|2022-05-31 15:28:50|739.77|732.17|739.77|732.17|739.79|732.19|739.76|732.16|11
1654010940000|2022-05-31 15:29:00|739.74|732.14|739.73|732.13|739.75|732.15|739.48|731.88|14
1654010950000|2022-05-31 15:29:10|739.72|732.12|740.37|732.77|740.41|732.81|739.64|732.04|19
1654010960000|2022-05-31 15:29:20|740.35|732.75|740.39|732.79|740.6|733|740.35|732.75|18
1654010970000|2022-05-31 15:29:30|740.31|732.71|740.18|732.58|740.37|732.77|740.16|732.56|20
1654010980000|2022-05-31 15:29:40|740.19|732.59|740.25|732.65|740.25|732.65|740.19|732.59|9
1654010990000|2022-05-31 15:29:50|740.24|732.64|739.32|731.72|740.24|732.64|739.32|731.72|22
1654011000000|2022-05-31 15:30:00|739.29|731.69|739.17|731.57|739.3|731.7|739.15|731.55|26
1654011010000|2022-05-31 15:30:10|739.18|731.58|738.31|730.71|739.19|731.59|738.31|730.71|23
1654011020000|2022-05-31 15:30:20|738.3|730.7|738.1|730.5|738.31|730.71|738.08|730.48|20
1654011030000|2022-05-31 15:30:30|738.13|730.53|738.05|730.45|738.2|730.6|738.03|730.43|17
1654011040000|2022-05-31 15:30:40|738.02|730.42|737.22|729.62|738.02|730.42|737.22|729.62|29
1654011050000|2022-05-31 15:30:50|737.23|729.63|737.15|729.55|737.23|729.63|737.08|729.48|11
1654011060000|2022-05-31 15:31:00|737.13|729.53|736.99|729.39|737.13|729.53|736.93|729.33|19
1654011070000|2022-05-31 15:31:10|736.97|729.37|737.15|729.55|737.15|729.55|736.94|729.34|19
1654011080000|2022-05-31 15:31:20|737.16|729.56|737.53|729.93|737.6|730|737.15|729.55|14
1654011090000|2022-05-31 15:31:30|737.52|729.92|737.64|730.04|737.68|730.08|737.52|729.92|13
1654011100000|2022-05-31 15:31:40|737.63|730.03|737.69|730.09|737.69|730.09|737.62|730.02|6
1654011110000|2022-05-31 15:31:50|737.68|730.08|737.74|730.14|737.79|730.19|737.67|730.07|9
1654011120000|2022-05-31 15:32:00|737.75|730.15|737.74|730.14|737.75|730.15|737.66|730.06|5
1654011130000|2022-05-31 15:32:10|737.73|730.13|737.88|730.28|737.89|730.29|737.73|730.13|14
1654011140000|2022-05-31 15:32:20|737.9|730.3|737.43|729.83|737.91|730.31|737.39|729.79|23
1654011150000|2022-05-31 15:32:30|737.44|729.84|737.33|729.73|737.44|729.84|737.33|729.73|6
1654011160000|2022-05-31 15:32:40|737.31|729.71|737.89|730.29|737.89|730.29|737.31|729.71|15
1654011170000|2022-05-31 15:32:50|737.9|730.3|737.93|730.33|737.93|730.33|737.9|730.3|5
1654011180000|2022-05-31 15:33:00|737.91|730.31|738.05|730.45|738.09|730.49|737.88|730.28|7
1654011190000|2022-05-31 15:33:10|738.01|730.41|738.06|730.46|738.06|730.46|737.98|730.38|6
1654011200000|2022-05-31 15:33:20|738.04|730.44|737.96|730.36|738.06|730.46|737.95|730.35|6
1654011210000|2022-05-31 15:33:30|737.95|730.35|737.99|730.39|737.99|730.39|737.95|730.35|5
1654011220000|2022-05-31 15:33:40|738.01|730.41|737.85|730.25|738.01|730.41|737.85|730.25|14
1654011230000|2022-05-31 15:33:50|737.86|730.26|737.86|730.26|737.89|730.29|737.85|730.25|12
1654011240000|2022-05-31 15:34:00|737.83|730.23|737.38|729.78|737.84|730.24|737.36|729.76|15
1654011250000|2022-05-31 15:34:10|737.46|729.86|737.72|730.12|737.75|730.15|737.46|729.86|18
1654011260000|2022-05-31 15:34:20|737.73|730.13|737.8|730.2|737.87|730.27|737.73|730.13|10
1654011270000|2022-05-31 15:34:30|737.79|730.19|738.03|730.43|738.03|730.43|737.79|730.19|9
1654011280000|2022-05-31 15:34:40|738.02|730.42|737.93|730.33|738.04|730.44|737.87|730.27|15
1654011290000|2022-05-31 15:34:50|737.94|730.34|738.01|730.41|738.01|730.41|737.91|730.31|7
1654011300000|2022-05-31 15:35:00|738|730.4|737.3|729.7|738|730.4|737.3|729.7|22
1654011310000|2022-05-31 15:35:10|737.26|729.66|737.68|730.08|737.69|730.09|737.25|729.65|18
1654011320000|2022-05-31 15:35:20|737.69|730.09|737.64|730.04|737.69|730.09|737.64|730.04|5
1654011330000|2022-05-31 15:35:30|737.68|730.08|737.78|730.18|737.82|730.22|737.68|730.08|17
1654011340000|2022-05-31 15:35:40|737.8|730.2|737.77|730.17|737.83|730.23|737.72|730.12|19
1654011350000|2022-05-31 15:35:50|737.79|730.19|737.85|730.25|737.85|730.25|737.79|730.19|4
1654011360000|2022-05-31 15:36:00|737.82|730.22|737.64|730.04|737.82|730.22|737.64|730.04|24
1654011370000|2022-05-31 15:36:10|737.54|729.94|737.75|730.15|737.75|730.15|737.49|729.89|18
1654011380000|2022-05-31 15:36:20|737.76|730.16|737.77|730.17|737.77|730.17|737.73|730.13|11
1654011390000|2022-05-31 15:36:30|737.8|730.2|738.35|730.75|738.4|730.8|737.79|730.19|20
1654011400000|2022-05-31 15:36:40|738.36|730.76|738.61|731.01|738.64|731.04|738.36|730.76|19
1654011410000|2022-05-31 15:36:50|738.57|730.97|738.62|731.02|738.62|731.02|738.56|730.96|8
1654011420000|2022-05-31 15:37:00|738.64|731.04|738.66|731.06|738.78|731.18|738.58|730.98|18
1654011430000|2022-05-31 15:37:10|738.67|731.07|739.15|731.55|739.16|731.56|738.59|730.99|18
1654011440000|2022-05-31 15:37:20|739.19|731.59|739.34|731.74|739.39|731.79|739.12|731.52|16
1654011450000|2022-05-31 15:37:30|739.35|731.75|739.43|731.83|739.45|731.85|739.34|731.74|6
1654011460000|2022-05-31 15:37:40|739.42|731.82|739.39|731.79|739.42|731.82|739.39|731.79|8
1654011470000|2022-05-31 15:37:50|739.4|731.8|739.82|732.22|739.82|732.22|739.39|731.79|8
1654011480000|2022-05-31 15:38:00|739.81|732.21|739.78|732.18|739.82|732.22|739.77|732.17|11
1654011490000|2022-05-31 15:38:10|739.73|732.13|740.03|732.43|740.16|732.56|739.73|732.13|13
1654011500000|2022-05-31 15:38:20|740|732.4|740.3|732.7|740.35|732.75|740|732.4|20
1654011510000|2022-05-31 15:38:30|740.31|732.71|740.69|733.09|740.71|733.11|740.31|732.71|20
1654011520000|2022-05-31 15:38:40|740.7|733.1|740.77|733.17|740.77|733.17|740.56|732.96|11
1654011530000|2022-05-31 15:38:50|740.87|733.27|740.98|733.38|740.98|733.38|740.79|733.19|12
1654011540000|2022-05-31 15:39:00|740.99|733.39|740.99|733.39|741|733.4|740.99|733.39|3
1654011550000|2022-05-31 15:39:10|741.02|733.42|742.05|734.45|742.08|734.48|741.01|733.41|25
1654011560000|2022-05-31 15:39:20|742.09|734.49|744.17|736.57|744.17|736.57|741.82|734.22|28
1654011570000|2022-05-31 15:39:30|744.14|736.54|744.06|736.46|744.16|736.56|744.06|736.46|18
1654011580000|2022-05-31 15:39:40|744.2|736.6|744.25|736.65|744.25|736.65|744.17|736.57|11
1654011590000|2022-05-31 15:39:50|744.31|736.71|744.94|737.34|744.94|737.34|744.25|736.65|31
1654011600000|2022-05-31 15:40:00|744.91|737.31|746.39|738.79|747.04|739.44|744.66|737.06|35
1654011610000|2022-05-31 15:40:10|746.38|738.78|746.19|738.59|746.5|738.9|745.98|738.38|30
1654011620000|2022-05-31 15:40:20|746.37|738.77|746.2|738.6|746.4|738.8|746.08|738.48|22
1654011630000|2022-05-31 15:40:30|746.18|738.58|746.16|738.56|746.2|738.6|746|738.4|24
1654011640000|2022-05-31 15:40:40|746.14|738.54|745.61|738.01|746.18|738.58|745.55|737.95|29
1654011650000|2022-05-31 15:40:50|745.67|738.07|745.49|737.89|745.76|738.16|745.47|737.87|28
1654011660000|2022-05-31 15:41:00|745.53|737.93|745.69|738.09|746.07|738.47|745.43|737.83|33
1654011670000|2022-05-31 15:41:10|745.68|738.08|745.62|738.02|745.7|738.1|745.54|737.94|29
1654011680000|2022-05-31 15:41:20|745.68|738.08|746.14|738.54|746.14|738.54|745.6|738|29
1654011690000|2022-05-31 15:41:30|746.12|738.52|746.19|738.59|746.21|738.61|746.12|738.52|13
1654011700000|2022-05-31 15:41:40|746.15|738.55|746.47|738.87|746.74|739.14|746.15|738.55|21
1654011710000|2022-05-31 15:41:50|746.54|738.94|747.37|739.77|747.38|739.78|746.24|738.64|34
1654011720000|2022-05-31 15:42:00|747.41|739.81|747.96|740.36|748|740.4|747.3|739.7|27
1654011730000|2022-05-31 15:42:10|747.89|740.29|747.92|740.32|748.02|740.42|747.89|740.29|24
1654011740000|2022-05-31 15:42:20|747.95|740.35|748.26|740.66|748.28|740.68|747.95|740.35|18
1654011750000|2022-05-31 15:42:30|748.35|740.75|748.44|740.84|748.48|740.88|748.33|740.73|25
1654011760000|2022-05-31 15:42:40|748.43|740.83|748.8|741.2|748.81|741.21|748.43|740.83|19
1654011770000|2022-05-31 15:42:50|748.92|741.32|749.25|741.65|749.29|741.69|748.82|741.22|20
1654011780000|2022-05-31 15:43:00|749.24|741.64|750.47|742.87|750.54|742.94|749.24|741.64|28
1654011790000|2022-05-31 15:43:10|750.52|742.92|750.3|742.7|750.56|742.96|749.93|742.33|26
1654011800000|2022-05-31 15:43:20|750.32|742.72|750.21|742.61|750.33|742.73|750.12|742.52|14
1654011810000|2022-05-31 15:43:30|750.12|742.52|750.49|742.89|750.5|742.9|750.12|742.52|26
1654011820000|2022-05-31 15:43:40|750.48|742.88|750.43|742.83|750.51|742.91|750.41|742.81|21
1654011830000|2022-05-31 15:43:50|750.42|742.82|750.4|742.8|750.42|742.82|750.39|742.79|6
1654011840000|2022-05-31 15:44:00|750.33|742.73|750.23|742.63|750.34|742.74|750.23|742.63|5
1654011850000|2022-05-31 15:44:10|750.24|742.64|750.47|742.87|750.8|743.2|750.23|742.63|13
1654011860000|2022-05-31 15:44:20|750.46|742.86|750.42|742.82|750.46|742.86|750.39|742.79|15
1654011870000|2022-05-31 15:44:30|750.43|742.83|750.39|742.79|750.43|742.83|750.39|742.79|5
1654011880000|2022-05-31 15:44:40|750.33|742.73|750.25|742.65|750.35|742.75|750.2|742.6|10
1654011890000|2022-05-31 15:44:50|750.26|742.66|750.22|742.62|750.26|742.66|750.21|742.61|9
1654011900000|2022-05-31 15:45:00|750.21|742.61|750.21|742.61|750.21|742.61|750.21|742.61|1
1654011910000|2022-05-31 15:45:10|750.22|742.62|750.75|743.15|750.75|743.15|750.21|742.61|16
1654011920000|2022-05-31 15:45:20|750.69|743.09|751.11|743.51|751.11|743.51|750.66|743.06|11
1654011930000|2022-05-31 15:45:30|751.08|743.48|751.22|743.62|751.28|743.68|751.08|743.48|6
1654011940000|2022-05-31 15:45:40|751.27|743.67|751.24|743.64|751.27|743.67|751.24|743.64|7
1654011950000|2022-05-31 15:45:50|751.23|743.63|751.87|744.27|751.87|744.27|751.05|743.45|17
1654011960000|2022-05-31 15:46:00|751.89|744.29|752.07|744.47|752.07|744.47|751.88|744.28|14
1654011970000|2022-05-31 15:46:10|752.06|744.46|752.12|744.52|752.12|744.52|751.79|744.19|13
1654011980000|2022-05-31 15:46:20|752.15|744.55|752.19|744.59|752.19|744.59|752.14|744.54|7
1654011990000|2022-05-31 15:46:30|752.18|744.58|752.04|744.44|752.19|744.59|752.04|744.44|12
1654012000000|2022-05-31 15:46:40|752.11|744.51|752.08|744.48|752.11|744.51|752.05|744.45|10
1654012010000|2022-05-31 15:46:50|752.06|744.46|752.14|744.54|752.15|744.55|752.06|744.46|4
1654012020000|2022-05-31 15:47:00|752.17|744.57|752.25|744.65|752.26|744.66|752.17|744.57|5
1654012030000|2022-05-31 15:47:10|752.19|744.59|752.22|744.62|752.22|744.62|752.18|744.58|8
1654012040000|2022-05-31 15:47:20|752.19|744.59|752.19|744.59|752.19|744.59|752.19|744.59|1
1654012050000|2022-05-31 15:47:30|752.22|744.62|752.11|744.51|752.22|744.62|752.11|744.51|4
1654012060000|2022-05-31 15:47:40|752.1|744.5|752.32|744.72|752.32|744.72|752.08|744.48|12
1654012070000|2022-05-31 15:47:50|752.31|744.71|752.54|744.94|752.54|744.94|752.3|744.7|5
1654012090000|2022-05-31 15:48:10|752.48|744.88|752.47|744.87|752.48|744.88|752.47|744.87|2
1654012100000|2022-05-31 15:48:20|752.48|744.88|752.47|744.87|752.48|744.88|752.47|744.87|2
1654012110000|2022-05-31 15:48:30|752.56|744.96|752.87|745.27|752.88|745.28|752.47|744.87|19
1654012120000|2022-05-31 15:48:40|752.88|745.28|752.89|745.29|752.89|745.29|752.79|745.19|5
1654012130000|2022-05-31 15:48:50|752.94|745.34|752.77|745.17|752.99|745.39|752.76|745.16|8
1654012140000|2022-05-31 15:49:00|752.86|745.26|753.22|745.62|753.24|745.64|752.77|745.17|15
1654012150000|2022-05-31 15:49:10|753.21|745.61|753.21|745.61|753.23|745.63|753.21|745.61|5
1654012160000|2022-05-31 15:49:20|753.31|745.71|753.72|746.12|753.72|746.12|753.31|745.71|23
1654012170000|2022-05-31 15:49:30|753.94|746.34|754.64|747.04|754.66|747.06|753.9|746.3|26
1654012180000|2022-05-31 15:49:40|754.65|747.05|754.92|747.32|754.99|747.39|754.65|747.05|17
1654012190000|2022-05-31 15:49:50|754.91|747.31|754.59|746.99|754.91|747.31|754.48|746.88|19
1654012200000|2022-05-31 15:50:00|754.55|746.95|754.57|746.97|754.65|747.05|754.53|746.93|14
1654012210000|2022-05-31 15:50:10|754.55|746.95|754.64|747.04|754.67|747.07|754.53|746.93|14
1654012220000|2022-05-31 15:50:20|754.65|747.05|755.17|747.57|755.17|747.57|754.64|747.04|10
1654012230000|2022-05-31 15:50:30|755.18|747.58|756.12|748.52|756.12|748.52|755.18|747.58|18
1654012240000|2022-05-31 15:50:40|756.15|748.55|757.14|749.54|757.67|750.07|756.1|748.5|28
1654012250000|2022-05-31 15:50:50|757.19|749.59|757.4|749.8|757.83|750.23|757.19|749.59|32
1654012260000|2022-05-31 15:51:00|757.36|749.76|756.97|749.37|757.48|749.88|756.96|749.36|17
1654012270000|2022-05-31 15:51:10|756.96|749.36|757.8|750.2|757.8|750.2|756.81|749.21|24
1654012280000|2022-05-31 15:51:20|757.81|750.21|758.27|750.67|758.29|750.69|757.81|750.21|16
1654012290000|2022-05-31 15:51:30|758.28|750.68|758.27|750.67|758.29|750.69|757.67|750.07|26
1654012300000|2022-05-31 15:51:40|758.29|750.69|759.44|751.84|759.44|751.84|758.29|750.69|29
1654012310000|2022-05-31 15:51:50|759.33|751.73|760.8|753.2|760.8|753.2|759.26|751.66|31
1654012320000|2022-05-31 15:52:00|760.82|753.22|760.66|753.06|761.14|753.54|760.52|752.92|30
1654012330000|2022-05-31 15:52:10|760.62|753.02|760.62|753.02|761.07|753.47|760.59|752.99|26
1654012340000|2022-05-31 15:52:20|760.56|752.96|760.6|753|760.68|753.08|760.51|752.91|21
1654012350000|2022-05-31 15:52:30|760.61|753.01|760.7|753.1|760.83|753.23|760.61|753.01|16
1654012360000|2022-05-31 15:52:40|760.8|753.2|761.02|753.42|761.02|753.42|760.8|753.2|16
1654012370000|2022-05-31 15:52:50|760.9|753.3|760.48|752.88|760.9|753.3|760.48|752.88|16
1654012380000|2022-05-31 15:53:00|760.49|752.89|761.09|753.49|761.09|753.49|760.25|752.65|27
1654012390000|2022-05-31 15:53:10|761.06|753.46|762.06|754.46|762.09|754.49|761.06|753.46|27
1654012400000|2022-05-31 15:53:20|761.96|754.36|761.6|754|762.06|754.46|761.42|753.82|23
1654012410000|2022-05-31 15:53:30|761.55|753.95|762.08|754.48|762.09|754.49|761.55|753.95|20
1654012420000|2022-05-31 15:53:40|762.07|754.47|761.75|754.15|762.09|754.49|761.51|753.91|15
1654012430000|2022-05-31 15:53:50|761.73|754.13|761.99|754.39|762.06|754.46|761.73|754.13|13
1654012440000|2022-05-31 15:54:00|762.05|754.45|762.49|754.89|762.82|755.22|762.05|754.45|23
1654012450000|2022-05-31 15:54:10|762.42|754.82|762.71|755.11|762.78|755.18|762.42|754.82|21
1654012460000|2022-05-31 15:54:20|762.79|755.19|763.87|756.27|763.87|756.27|762.72|755.12|23
1654012470000|2022-05-31 15:54:30|763.88|756.28|764.28|756.68|764.32|756.72|763.79|756.19|28
1654012480000|2022-05-31 15:54:40|764.2|756.6|763.57|755.97|764.2|756.6|763.57|755.97|30
1654012490000|2022-05-31 15:54:50|763.51|755.91|763.38|755.78|763.6|756|763.37|755.77|25
1654012500000|2022-05-31 15:55:00|763.39|755.79|763.39|755.79|763.46|755.86|763.32|755.72|21
1654012510000|2022-05-31 15:55:10|763.41|755.81|763.92|756.32|763.94|756.34|763.4|755.8|26
1654012520000|2022-05-31 15:55:20|763.9|756.3|764.44|756.84|764.44|756.84|763.9|756.3|30
1654012530000|2022-05-31 15:55:30|764.46|756.86|764.49|756.89|764.74|757.14|764.29|756.69|32
1654012540000|2022-05-31 15:55:40|764.46|756.86|763.79|756.19|764.46|756.86|763.72|756.12|22
1654012550000|2022-05-31 15:55:50|763.71|756.11|763.42|755.82|763.79|756.19|763.3|755.7|14
1654012560000|2022-05-31 15:56:00|763.32|755.72|763.94|756.34|764.07|756.47|763.29|755.69|29
1654012570000|2022-05-31 15:56:10|764.01|756.41|764.13|756.53|764.13|756.53|763.43|755.83|22
1654012580000|2022-05-31 15:56:20|764.12|756.52|764.2|756.6|764.21|756.61|764.06|756.46|17
1654012590000|2022-05-31 15:56:30|764.21|756.61|764.24|756.64|764.28|756.68|764.16|756.56|13
1654012600000|2022-05-31 15:56:40|764.29|756.69|764.32|756.72|764.33|756.73|764.29|756.69|12
1654012610000|2022-05-31 15:56:50|764.33|756.73|764.87|757.27|764.89|757.29|764.33|756.73|24
1654012620000|2022-05-31 15:57:00|764.88|757.28|765.13|757.53|765.14|757.54|764.75|757.15|24
1654012630000|2022-05-31 15:57:10|765.14|757.54|764.82|757.22|765.17|757.57|764.81|757.21|23
1654012640000|2022-05-31 15:57:20|764.81|757.21|765.01|757.41|765.04|757.44|764.8|757.2|19
1654012650000|2022-05-31 15:57:30|765.02|757.42|765.56|757.96|765.57|757.97|765.01|757.41|20
1654012660000|2022-05-31 15:57:40|765.57|757.97|765.41|757.81|765.66|758.06|765.36|757.76|19
1654012670000|2022-05-31 15:57:50|765.36|757.76|765.19|757.59|765.43|757.83|765.19|757.59|19
1654012680000|2022-05-31 15:58:00|765.23|757.63|765.11|757.51|765.23|757.63|765.05|757.45|11
1654012690000|2022-05-31 15:58:10|765.1|757.5|764.73|757.13|765.14|757.54|764.73|757.13|17
1654012700000|2022-05-31 15:58:20|764.59|756.99|764.38|756.78|764.62|757.02|764.34|756.74|20
1654012710000|2022-05-31 15:58:30|764.39|756.79|764.27|756.67|764.39|756.79|764.16|756.56|20
1654012720000|2022-05-31 15:58:40|764.26|756.66|764.31|756.71|764.31|756.71|764.14|756.54|21
1654012730000|2022-05-31 15:58:50|764.3|756.7|764.3|756.7|764.3|756.7|764.24|756.64|20
1654012740000|2022-05-31 15:59:00|764.29|756.69|764.16|756.56|764.41|756.81|764.16|756.56|20
1654012750000|2022-05-31 15:59:10|763.9|756.3|763.19|755.59|763.91|756.31|763.19|755.59|26
1654012760000|2022-05-31 15:59:20|763.21|755.61|762.84|755.24|763.25|755.65|762.84|755.24|19
1654012770000|2022-05-31 15:59:30|762.85|755.25|762.83|755.23|763.03|755.43|762.76|755.16|20
1654012780000|2022-05-31 15:59:40|762.79|755.19|763.17|755.57|763.17|755.57|762.78|755.18|23
1654012790000|2022-05-31 15:59:50|763.06|755.46|763.21|755.61|763.26|755.66|763.06|755.46|16
1654012800000|2022-05-31 16:00:00|763.28|755.68|763.29|755.69|763.3|755.7|763.25|755.65|8
1654012810000|2022-05-31 16:00:10|763.3|755.7|764.51|756.91|764.53|756.93|763.3|755.7|33
1654012820000|2022-05-31 16:00:20|764.46|756.86|765.16|757.56|765.17|757.57|764.46|756.86|23
1654012830000|2022-05-31 16:00:30|765.17|757.57|765.25|757.65|765.25|757.65|765.17|757.57|13
1654012840000|2022-05-31 16:00:40|765.26|757.66|765.65|758.05|765.87|758.27|765.26|757.66|19
1654012850000|2022-05-31 16:00:50|765.52|757.92|765.32|757.72|765.52|757.92|765.31|757.71|17
1654012860000|2022-05-31 16:01:00|765.37|757.77|765.54|757.94|765.56|757.96|765.34|757.74|27
1654012870000|2022-05-31 16:01:10|765.58|757.98|766.4|758.8|766.64|759.04|765.46|757.86|24
1654012880000|2022-05-31 16:01:20|766.39|758.79|766.81|759.21|766.82|759.22|766.39|758.79|13
1654012890000|2022-05-31 16:01:30|766.82|759.22|766.9|759.3|766.9|759.3|766.53|758.93|19
1654012900000|2022-05-31 16:01:40|767.1|759.5|767.14|759.54|767.14|759.54|767.08|759.48|18
1654012910000|2022-05-31 16:01:50|767.1|759.5|767.24|759.64|767.24|759.64|767.1|759.5|10
1654012920000|2022-05-31 16:02:00|767.26|759.66|767.13|759.53|767.34|759.74|767.13|759.53|22
1654012930000|2022-05-31 16:02:10|767.15|759.55|767.02|759.42|767.15|759.55|766.96|759.36|19
1654012940000|2022-05-31 16:02:20|767.01|759.41|766.98|759.38|767.32|759.72|766.98|759.38|18
1654012950000|2022-05-31 16:02:30|766.91|759.31|767.37|759.77|767.37|759.77|766.91|759.31|21
1654012960000|2022-05-31 16:02:40|767.42|759.82|768.57|760.97|768.57|760.97|767.42|759.82|36
1654012970000|2022-05-31 16:02:50|768.62|761.02|768.55|760.95|768.74|761.14|768.55|760.95|17
1654012980000|2022-05-31 16:03:00|768.49|760.89|768.5|760.9|768.55|760.95|768.28|760.68|26
1654012990000|2022-05-31 16:03:10|768.49|760.89|768.46|760.86|768.51|760.91|768.39|760.79|16
1654013000000|2022-05-31 16:03:20|768.45|760.85|768.91|761.31|768.91|761.31|768.44|760.84|21
1654013010000|2022-05-31 16:03:30|768.9|761.3|768.38|760.78|769.11|761.51|768.3|760.7|23
1654013020000|2022-05-31 16:03:40|768.45|760.85|768.52|760.92|768.57|760.97|768.45|760.85|13
1654013030000|2022-05-31 16:03:50|768.53|760.93|768.82|761.22|768.94|761.34|768.51|760.91|23
1654013040000|2022-05-31 16:04:00|768.77|761.17|768.29|760.69|769.03|761.43|768.19|760.59|26
1654013050000|2022-05-31 16:04:10|768.24|760.64|766.36|758.76|768.24|760.64|766.36|758.76|29
1654013060000|2022-05-31 16:04:20|766.34|758.74|765.55|757.95|766.54|758.94|765.19|757.59|23
1654013070000|2022-05-31 16:04:30|765.77|758.17|763.91|756.31|765.91|758.31|763.91|756.31|27
1654013080000|2022-05-31 16:04:40|764.03|756.43|765.23|757.63|765.32|757.72|764.03|756.43|34
1654013090000|2022-05-31 16:04:50|765.28|757.68|764.72|757.12|765.77|758.17|764.72|757.12|27
1654013100000|2022-05-31 16:05:00|764.46|756.86|763.61|756.01|764.46|756.86|763.19|755.59|25
1654013110000|2022-05-31 16:05:10|763.63|756.03|762.98|755.38|763.65|756.05|762.82|755.22|28
1654013120000|2022-05-31 16:05:20|763.05|755.45|762.71|755.11|763.07|755.47|762.66|755.06|27
1654013130000|2022-05-31 16:05:30|762.7|755.1|762.54|754.94|762.7|755.1|762.31|754.71|25
1654013140000|2022-05-31 16:05:40|762.55|754.95|763|755.4|763|755.4|762.35|754.75|22
1654013150000|2022-05-31 16:05:50|762.99|755.39|763.15|755.55|763.21|755.61|762.99|755.39|18
1654013160000|2022-05-31 16:06:00|763.18|755.58|763.09|755.49|763.23|755.63|763.09|755.49|18
1654013170000|2022-05-31 16:06:10|763.11|755.51|762.86|755.26|763.11|755.51|762.48|754.88|26
1654013180000|2022-05-31 16:06:20|762.91|755.31|762.45|754.85|762.91|755.31|762.45|754.85|22
1654013190000|2022-05-31 16:06:30|762.48|754.88|761.29|753.69|762.48|754.88|761.28|753.68|28
1654013200000|2022-05-31 16:06:40|761.28|753.68|760.95|753.35|761.29|753.69|760.62|753.02|23
1654013210000|2022-05-31 16:06:50|760.89|753.29|761.29|753.69|761.29|753.69|760.89|753.29|26
1654013220000|2022-05-31 16:07:00|761.3|753.7|761.99|754.39|762|754.4|761.3|753.7|19
1654013230000|2022-05-31 16:07:10|762|754.4|761.81|754.21|762|754.4|761.78|754.18|12
1654013240000|2022-05-31 16:07:20|761.82|754.22|761.82|754.22|761.86|754.26|761.81|754.21|13
1654013250000|2022-05-31 16:07:30|761.76|754.16|762.11|754.51|762.11|754.51|761.76|754.16|9
1654013260000|2022-05-31 16:07:40|761.96|754.36|761.19|753.59|761.97|754.37|761.19|753.59|29
1654013270000|2022-05-31 16:07:50|761.22|753.62|760.27|752.67|761.23|753.63|760.27|752.67|24
1654013280000|2022-05-31 16:08:00|760.26|752.66|760.31|752.71|760.31|752.71|760.1|752.5|21
1654013290000|2022-05-31 16:08:10|760.28|752.68|760.16|752.56|760.31|752.71|760.15|752.55|20
1654013300000|2022-05-31 16:08:20|760.25|752.65|760.1|752.5|760.25|752.65|760.07|752.47|14
1654013310000|2022-05-31 16:08:30|760.11|752.51|759.53|751.93|760.27|752.67|759.53|751.93|27
1654013320000|2022-05-31 16:08:40|759.54|751.94|759.42|751.82|759.54|751.94|759.37|751.77|20
1654013330000|2022-05-31 16:08:50|759.2|751.6|758.71|751.11|759.2|751.6|758.62|751.02|22
1654013340000|2022-05-31 16:09:00|758.72|751.12|759.05|751.45|759.25|751.65|758.69|751.09|23
1654013350000|2022-05-31 16:09:10|759.06|751.46|759.38|751.78|759.4|751.8|759.06|751.46|23
1654013360000|2022-05-31 16:09:20|759.27|751.67|759.21|751.61|759.36|751.76|759.2|751.6|19
1654013370000|2022-05-31 16:09:30|759.22|751.62|759.4|751.8|759.44|751.84|759.22|751.62|24
1654013380000|2022-05-31 16:09:40|759.34|751.74|759.18|751.58|759.45|751.85|759.18|751.58|22
1654013390000|2022-05-31 16:09:50|759.14|751.54|759.22|751.62|759.29|751.69|759.14|751.54|13
1654013400000|2022-05-31 16:10:00|759.24|751.64|759.21|751.61|759.26|751.66|759.21|751.61|7
1654013410000|2022-05-31 16:10:10|759.2|751.6|759.25|751.65|759.25|751.65|758.96|751.36|10
1654013420000|2022-05-31 16:10:20|759.27|751.67|759.22|751.62|759.27|751.67|759.18|751.58|7
1654013430000|2022-05-31 16:10:30|759.24|751.64|759.24|751.64|759.24|751.64|759.24|751.64|1
1654013450000|2022-05-31 16:10:50|759.2|751.6|759.17|751.57|759.2|751.6|759.17|751.57|2
1654013460000|2022-05-31 16:11:00|759.15|751.55|758.77|751.17|759.15|751.55|758.77|751.17|6
1654013470000|2022-05-31 16:11:10|758.65|751.05|759.08|751.48|759.1|751.5|758.62|751.02|14
1654013480000|2022-05-31 16:11:20|759.1|751.5|758.29|750.69|759.1|751.5|758.21|750.61|17
1654013490000|2022-05-31 16:11:30|758.3|750.7|757.63|750.03|758.3|750.7|757.62|750.02|18
1654013500000|2022-05-31 16:11:40|757.64|750.04|757.64|750.04|757.65|750.05|757.59|749.99|6
1654013510000|2022-05-31 16:11:50|757.76|750.16|758.15|750.55|758.15|750.55|757.76|750.16|13
1654013520000|2022-05-31 16:12:00|758.16|750.56|757.47|749.87|758.16|750.56|757.47|749.87|24
1654013530000|2022-05-31 16:12:10|757.48|749.88|757.22|749.62|757.48|749.88|757.18|749.58|15
1654013540000|2022-05-31 16:12:20|757.21|749.61|757.25|749.65|757.25|749.65|757.19|749.59|19
1654013550000|2022-05-31 16:12:30|757.27|749.67|757.66|750.06|757.75|750.15|757.27|749.67|22
1654013560000|2022-05-31 16:12:40|757.63|750.03|757.12|749.52|757.63|750.03|757.12|749.52|19
1654013570000|2022-05-31 16:12:50|757.11|749.51|756.27|748.67|757.11|749.51|756.25|748.65|28
1654013580000|2022-05-31 16:13:00|756.28|748.68|756.15|748.55|756.28|748.68|756.15|748.55|19
1654013590000|2022-05-31 16:13:10|756.12|748.52|754.82|747.22|756.12|748.52|754.77|747.17|21
1654013600000|2022-05-31 16:13:20|754.78|747.18|754.73|747.13|754.82|747.22|754.25|746.65|24
1654013610000|2022-05-31 16:13:30|754.74|747.14|754.45|746.85|754.87|747.27|754.45|746.85|19
1654013620000|2022-05-31 16:13:40|754.44|746.84|754.26|746.66|754.44|746.84|754.23|746.63|13
1654013630000|2022-05-31 16:13:50|754.24|746.64|754.62|747.02|754.64|747.04|754.22|746.62|31
1654013640000|2022-05-31 16:14:00|754.63|747.03|754.8|747.2|754.84|747.24|754.61|747.01|18
1654013650000|2022-05-31 16:14:10|754.81|747.21|754.24|746.64|754.81|747.21|754.23|746.63|22
1654013660000|2022-05-31 16:14:20|754.19|746.59|753.31|745.71|754.2|746.6|753.31|745.71|27
1654013670000|2022-05-31 16:14:30|753.3|745.7|751.87|744.27|753.39|745.79|751.87|744.27|29
1654013680000|2022-05-31 16:14:40|751.86|744.26|750.94|743.34|751.9|744.3|750.94|743.34|35
1654013690000|2022-05-31 16:14:50|750.91|743.31|749.12|741.52|750.91|743.31|749.12|741.52|33
1654013700000|2022-05-31 16:15:00|749.15|741.55|749.92|742.32|750.06|742.46|748.66|741.06|32
1654013710000|2022-05-31 16:15:10|750.03|742.43|750.61|743.01|750.88|743.28|750.03|742.43|26
1654013720000|2022-05-31 16:15:20|750.6|743|751.22|743.62|751.48|743.88|750.33|742.73|29
1654013730000|2022-05-31 16:15:30|751.23|743.63|750.31|742.71|751.25|743.65|750.31|742.71|31
1654013740000|2022-05-31 16:15:40|750.35|742.75|749.45|741.85|750.36|742.76|749.45|741.85|31
1654013750000|2022-05-31 16:15:50|749.33|741.73|748.77|741.17|749.33|741.73|748.53|740.93|28
1654013760000|2022-05-31 16:16:00|748.78|741.18|749.61|742.01|749.61|742.01|748.78|741.18|28
1654013770000|2022-05-31 16:16:10|749.62|742.02|750.11|742.51|750.32|742.72|749.58|741.98|34
1654013780000|2022-05-31 16:16:20|750.12|742.52|749.15|741.55|750.12|742.52|749.14|741.54|29
1654013790000|2022-05-31 16:16:30|749.16|741.56|749.13|741.53|749.23|741.63|749.02|741.42|24
1654013800000|2022-05-31 16:16:40|749.15|741.55|749.03|741.43|749.15|741.55|749.03|741.43|13
1654013810000|2022-05-31 16:16:50|749.02|741.42|749|741.4|749.05|741.45|748.9|741.3|24
1654013820000|2022-05-31 16:17:00|749.01|741.41|749.23|741.63|749.38|741.78|748.92|741.32|24
1654013830000|2022-05-31 16:17:10|749.65|742.05|748.53|740.93|749.76|742.16|748.53|740.93|28
1654013840000|2022-05-31 16:17:20|748.52|740.92|747.08|739.48|748.53|740.93|747.08|739.48|26
1654013850000|2022-05-31 16:17:30|747.18|739.58|748.75|741.15|748.79|741.19|747.12|739.52|32
1654013860000|2022-05-31 16:17:40|748.8|741.2|748.66|741.06|748.82|741.22|748.16|740.56|33
1654013870000|2022-05-31 16:17:50|748.69|741.09|749.19|741.59|749.54|741.94|748.69|741.09|30
1654013880000|2022-05-31 16:18:00|749.2|741.6|749.45|741.85|749.53|741.93|749.17|741.57|22
1654013890000|2022-05-31 16:18:10|749.31|741.71|749.07|741.47|749.31|741.71|749|741.4|23
1654013900000|2022-05-31 16:18:20|749.06|741.46|748.84|741.24|749.08|741.48|748.8|741.2|18
1654013910000|2022-05-31 16:18:30|748.89|741.29|748.46|740.86|748.89|741.29|748.39|740.79|20
1654013920000|2022-05-31 16:18:40|748.36|740.76|747.62|740.02|748.36|740.76|747.61|740.01|22
1654013930000|2022-05-31 16:18:50|747.64|740.04|747.06|739.46|747.78|740.18|747.02|739.42|21
1654013940000|2022-05-31 16:19:00|747.07|739.47|747.18|739.58|747.19|739.59|747.02|739.42|23
1654013950000|2022-05-31 16:19:10|747.19|739.59|747.19|739.59|747.19|739.59|747.12|739.52|14
1654013960000|2022-05-31 16:19:20|747.2|739.6|747.25|739.65|747.26|739.66|747.17|739.57|21
1654013970000|2022-05-31 16:19:30|747.24|739.64|747.14|739.54|747.27|739.67|747.13|739.53|24
1654013980000|2022-05-31 16:19:40|747.16|739.56|747.15|739.55|747.22|739.62|747.14|739.54|20
1654013990000|2022-05-31 16:19:50|747.16|739.56|747.11|739.51|747.16|739.56|747.07|739.47|15
1654014000000|2022-05-31 16:20:00|747.21|739.61|747.37|739.77|747.58|739.98|747.21|739.61|17
1654014010000|2022-05-31 16:20:10|747.36|739.76|747.41|739.81|747.41|739.81|747.27|739.67|13
1654014020000|2022-05-31 16:20:20|747.42|739.82|747.78|740.18|747.92|740.32|747.42|739.82|25
1654014030000|2022-05-31 16:20:30|747.9|740.3|747.77|740.17|747.94|740.34|747.7|740.1|27
1654014040000|2022-05-31 16:20:40|747.79|740.19|747.91|740.31|747.98|740.38|747.77|740.17|14
1654014050000|2022-05-31 16:20:50|747.98|740.38|748.43|740.83|748.49|740.89|747.96|740.36|21
1654014060000|2022-05-31 16:21:00|748.44|740.84|748.36|740.76|748.46|740.86|748.29|740.69|29
1654014070000|2022-05-31 16:21:10|748.32|740.72|748.11|740.51|748.35|740.75|748.04|740.44|12
1654014080000|2022-05-31 16:21:20|748.12|740.52|748.48|740.88|748.49|740.89|748.07|740.47|18
1654014090000|2022-05-31 16:21:30|748.49|740.89|748.61|741.01|748.63|741.03|748.42|740.82|23
1654014100000|2022-05-31 16:21:40|748.63|741.03|749.12|741.52|749.13|741.53|748.51|740.91|18
1654014110000|2022-05-31 16:21:50|749.15|741.55|749.17|741.57|749.62|742.02|749.13|741.53|21
1654014120000|2022-05-31 16:22:00|749.08|741.48|749.05|741.45|749.13|741.53|748.88|741.28|15
1654014130000|2022-05-31 16:22:10|749|741.4|748.38|740.78|749|741.4|748.34|740.74|19
1654014140000|2022-05-31 16:22:20|748.37|740.77|748.25|740.65|748.37|740.77|748.25|740.65|5
1654014150000|2022-05-31 16:22:30|748.26|740.66|747.76|740.16|748.26|740.66|747.72|740.12|17
1654014160000|2022-05-31 16:22:40|747.61|740.01|748.1|740.5|748.1|740.5|747.61|740.01|17
1654014170000|2022-05-31 16:22:50|748.12|740.52|748.23|740.63|748.26|740.66|748.08|740.48|15
1654014180000|2022-05-31 16:23:00|748.24|740.64|748.28|740.68|748.52|740.92|748.24|740.64|17
1654014190000|2022-05-31 16:23:10|748.27|740.67|748.14|740.54|748.27|740.67|748.14|740.54|8
1654014200000|2022-05-31 16:23:20|747.98|740.38|748.08|740.48|748.14|740.54|747.98|740.38|17
1654014210000|2022-05-31 16:23:30|748.05|740.45|747.85|740.25|748.17|740.57|747.85|740.25|17
1654014220000|2022-05-31 16:23:40|747.84|740.24|748.07|740.47|748.07|740.47|747.79|740.19|11
1654014230000|2022-05-31 16:23:50|748.06|740.46|748.03|740.43|748.07|740.47|748.01|740.41|18
1654014240000|2022-05-31 16:24:00|748.01|740.41|747.87|740.27|748.08|740.48|747.87|740.27|13
1654014250000|2022-05-31 16:24:10|747.89|740.29|748|740.4|748.05|740.45|747.89|740.29|14
1654014260000|2022-05-31 16:24:20|747.99|740.39|747.94|740.34|748.01|740.41|747.92|740.32|15
1654014270000|2022-05-31 16:24:30|748|740.4|748|740.4|748|740.4|747.95|740.35|6
1654014280000|2022-05-31 16:24:40|747.87|740.27|748.42|740.82|748.42|740.82|747.84|740.24|24
1654014290000|2022-05-31 16:24:50|748.43|740.83|748.5|740.9|748.54|740.94|748.42|740.82|12
1654014300000|2022-05-31 16:25:00|748.51|740.91|748.43|740.83|748.58|740.98|748.42|740.82|12
1654014310000|2022-05-31 16:25:10|748.49|740.89|749.06|741.46|749.06|741.46|748.45|740.85|14
1654014320000|2022-05-31 16:25:20|749.07|741.47|748.91|741.31|749.07|741.47|748.56|740.96|17
1654014330000|2022-05-31 16:25:30|748.86|741.26|748.82|741.22|749|741.4|748.75|741.15|25
1654014340000|2022-05-31 16:25:40|748.84|741.24|749.52|741.92|749.52|741.92|748.84|741.24|13
1654014350000|2022-05-31 16:25:50|749.53|741.93|749.32|741.72|749.53|741.93|749.04|741.44|10
1654014360000|2022-05-31 16:26:00|749.28|741.68|749.06|741.46|749.31|741.71|748.99|741.39|15
1654014370000|2022-05-31 16:26:10|749.07|741.47|748.93|741.33|749.07|741.47|748.88|741.28|22
1654014380000|2022-05-31 16:26:20|748.92|741.32|748.88|741.28|749.04|741.44|748.83|741.23|17
1654014390000|2022-05-31 16:26:30|748.78|741.18|748.79|741.19|748.81|741.21|748.75|741.15|14
1654014400000|2022-05-31 16:26:40|748.78|741.18|748.98|741.38|748.99|741.39|748.77|741.17|16
1654014410000|2022-05-31 16:26:50|748.95|741.35|749.06|741.46|749.07|741.47|748.92|741.32|22
1654014420000|2022-05-31 16:27:00|749.04|741.44|749.01|741.41|749.14|741.54|749.01|741.41|11
1654014430000|2022-05-31 16:27:10|749.28|741.68|750.27|742.67|750.27|742.67|749.28|741.68|22
1654014440000|2022-05-31 16:27:20|750.25|742.65|750.24|742.64|750.27|742.67|750.2|742.6|16
1654014450000|2022-05-31 16:27:30|750.22|742.62|750.21|742.61|750.3|742.7|750.21|742.61|9
1654014460000|2022-05-31 16:27:40|750.22|742.62|750.17|742.57|750.33|742.73|750.16|742.56|9
1654014470000|2022-05-31 16:27:50|750.56|742.96|751.5|743.9|751.55|743.95|750.56|742.96|28
1654014480000|2022-05-31 16:28:00|751.55|743.95|750.95|743.35|751.55|743.95|750.87|743.27|31
1654014490000|2022-05-31 16:28:10|750.94|743.34|750.77|743.17|751.13|743.53|750.77|743.17|23
1654014500000|2022-05-31 16:28:20|750.71|743.11|750.25|742.65|750.71|743.11|750.21|742.61|26
1654014510000|2022-05-31 16:28:30|750.08|742.48|749.27|741.67|750.08|742.48|749.23|741.63|22
1654014520000|2022-05-31 16:28:40|749.3|741.7|749.22|741.62|749.3|741.7|749.22|741.62|10
1654014530000|2022-05-31 16:28:50|749.21|741.61|748.9|741.3|749.22|741.62|748.88|741.28|20
1654014540000|2022-05-31 16:29:00|748.84|741.24|748.73|741.13|748.9|741.3|748.36|740.76|23
1654014550000|2022-05-31 16:29:10|748.72|741.12|749.21|741.61|749.27|741.67|748.72|741.12|20
1654014560000|2022-05-31 16:29:20|749.2|741.6|749.13|741.53|749.2|741.6|749.13|741.53|9
1654014570000|2022-05-31 16:29:30|749.1|741.5|749.11|741.51|749.17|741.57|749.07|741.47|16
1654014580000|2022-05-31 16:29:40|749.12|741.52|749.01|741.41|749.15|741.55|748.98|741.38|16
1654014590000|2022-05-31 16:29:50|748.99|741.39|749.02|741.42|749.19|741.59|748.99|741.39|11
1654014600000|2022-05-31 16:30:00|749.03|741.43|749.33|741.73|749.5|741.9|749.03|741.43|23
1654014610000|2022-05-31 16:30:10|749.29|741.69|749.11|741.51|749.34|741.74|749.09|741.49|22
1654014620000|2022-05-31 16:30:20|749.1|741.5|748.91|741.31|749.11|741.51|748.89|741.29|19
1654014630000|2022-05-31 16:30:30|748.95|741.35|748.33|740.73|748.95|741.35|748.3|740.7|19
1654014640000|2022-05-31 16:30:40|748.34|740.74|748.35|740.75|748.4|740.8|748.34|740.74|12
1654014650000|2022-05-31 16:30:50|748.34|740.74|748.27|740.67|748.34|740.74|748.25|740.65|6
1654014660000|2022-05-31 16:31:00|748.26|740.66|747.32|739.72|748.26|740.66|747.25|739.65|22
1654014670000|2022-05-31 16:31:10|747.29|739.69|747.29|739.69|747.32|739.72|747.26|739.66|14
1654014680000|2022-05-31 16:31:20|747.27|739.67|747.18|739.58|747.3|739.7|747.12|739.52|11
1654014690000|2022-05-31 16:31:30|747.21|739.61|747.77|740.17|747.92|740.32|747.21|739.61|27
1654014700000|2022-05-31 16:31:40|747.86|740.26|747.31|739.71|747.86|740.26|747.26|739.66|22
1654014710000|2022-05-31 16:31:50|747.3|739.7|746.24|738.64|747.3|739.7|746.24|738.64|29
1654014720000|2022-05-31 16:32:00|746.23|738.63|746.26|738.66|746.3|738.7|746.08|738.48|24
1654014730000|2022-05-31 16:32:10|746.25|738.65|746.93|739.33|746.95|739.35|746.22|738.62|23
1654014740000|2022-05-31 16:32:20|746.94|739.34|747.22|739.62|747.36|739.76|746.94|739.34|29
1654014750000|2022-05-31 16:32:30|747.16|739.56|746.88|739.28|747.16|739.56|746.88|739.28|21
1654014760000|2022-05-31 16:32:40|747|739.4|747.05|739.45|747.05|739.45|746.97|739.37|21
1654014770000|2022-05-31 16:32:50|747.03|739.43|746.97|739.37|747.03|739.43|746.96|739.36|18
1654014780000|2022-05-31 16:33:00|746.96|739.36|747.5|739.9|747.5|739.9|746.96|739.36|20
1654014790000|2022-05-31 16:33:10|747.51|739.91|747.79|740.19|747.82|740.22|747.51|739.91|24
1654014800000|2022-05-31 16:33:20|747.83|740.23|748.17|740.57|748.34|740.74|747.79|740.19|19
1654014810000|2022-05-31 16:33:30|748.2|740.6|748.15|740.55|748.21|740.61|748.13|740.53|11
1654014820000|2022-05-31 16:33:40|748.16|740.56|748.64|741.04|748.77|741.17|748.12|740.52|20
1654014830000|2022-05-31 16:33:50|748.63|741.03|748.67|741.07|748.67|741.07|748.61|741.01|5
1654014840000|2022-05-31 16:34:00|748.62|741.02|748.22|740.62|748.62|741.02|748.22|740.62|18
1654014850000|2022-05-31 16:34:10|748.24|740.64|748.11|740.51|748.25|740.65|748.08|740.48|8
1654014860000|2022-05-31 16:34:20|748.1|740.5|747.97|740.37|748.11|740.51|747.97|740.37|10
1654014870000|2022-05-31 16:34:30|747.96|740.36|748|740.4|748.05|740.45|747.96|740.36|11
1654014880000|2022-05-31 16:34:40|748.05|740.45|748.43|740.83|748.43|740.83|748.05|740.45|15
1654014890000|2022-05-31 16:34:50|748.44|740.84|749.45|741.85|749.45|741.85|748.42|740.82|27
1654014900000|2022-05-31 16:35:00|749.27|741.67|749.94|742.34|750.17|742.57|749.21|741.61|26
1654014910000|2022-05-31 16:35:10|749.98|742.38|750.11|742.51|750.27|742.67|749.72|742.12|19
1654014920000|2022-05-31 16:35:20|749.98|742.38|750.59|742.99|750.59|742.99|749.97|742.37|17
1654014930000|2022-05-31 16:35:30|750.6|743|750.22|742.62|750.63|743.03|750.22|742.62|16
1654014940000|2022-05-31 16:35:40|750.21|742.61|750.25|742.65|750.25|742.65|749.82|742.22|6
1654014950000|2022-05-31 16:35:50|750.13|742.53|749.96|742.36|750.14|742.54|749.88|742.28|16
1654014960000|2022-05-31 16:36:00|750|742.4|749.54|741.94|750.03|742.43|749.54|741.94|21
1654014970000|2022-05-31 16:36:10|749.55|741.95|749.11|741.51|749.56|741.96|749.1|741.5|22
1654014980000|2022-05-31 16:36:20|749.1|741.5|749.02|741.42|749.13|741.53|749.02|741.42|15
1654014990000|2022-05-31 16:36:30|748.96|741.36|748.27|740.67|749.03|741.43|748.27|740.67|16
1654015000000|2022-05-31 16:36:40|748.09|740.49|748.28|740.68|748.28|740.68|748.09|740.49|21
1654015010000|2022-05-31 16:36:50|748.31|740.71|748.82|741.22|748.82|741.22|748.31|740.71|12
1654015020000|2022-05-31 16:37:00|748.87|741.27|748|740.4|748.87|741.27|748|740.4|21
1654015030000|2022-05-31 16:37:10|748.01|740.41|748.03|740.43|748.1|740.5|747.9|740.3|21
1654015040000|2022-05-31 16:37:20|748.01|740.41|748.11|740.51|748.13|740.53|747.82|740.22|19
1654015050000|2022-05-31 16:37:30|748.13|740.53|748.11|740.51|748.14|740.54|748.11|740.51|3
1654015060000|2022-05-31 16:37:40|748.21|740.61|748.12|740.52|748.21|740.61|747.94|740.34|5
1654015080000|2022-05-31 16:38:00|748.13|740.53|748.93|741.33|748.93|741.33|748.13|740.53|20
1654015090000|2022-05-31 16:38:10|748.94|741.34|749.85|742.25|749.85|742.25|748.93|741.33|28
1654015100000|2022-05-31 16:38:20|749.81|742.21|750.35|742.75|750.5|742.9|749.62|742.02|19
1654015110000|2022-05-31 16:38:30|750.34|742.74|750.28|742.68|750.34|742.74|750.26|742.66|13
1654015120000|2022-05-31 16:38:40|750.29|742.69|751.24|743.64|751.26|743.66|750.29|742.69|25
1654015130000|2022-05-31 16:38:50|751.25|743.65|751.3|743.7|751.33|743.73|751.02|743.42|16
1654015140000|2022-05-31 16:39:00|751.29|743.69|750.45|742.85|751.32|743.72|750.43|742.83|26
1654015150000|2022-05-31 16:39:10|750.39|742.79|750.47|742.87|750.57|742.97|750.37|742.77|11
1654015160000|2022-05-31 16:39:20|750.57|742.97|750.76|743.16|750.76|743.16|750.43|742.83|10
1654015170000|2022-05-31 16:39:30|750.75|743.15|750.84|743.24|751.03|743.43|750.75|743.15|12
1654015180000|2022-05-31 16:39:40|750.78|743.18|750.47|742.87|750.87|743.27|750.2|742.6|21
1654015190000|2022-05-31 16:39:50|750.59|742.99|750.94|743.34|750.99|743.39|750.45|742.85|20
1654015200000|2022-05-31 16:40:00|750.95|743.35|750.95|743.35|750.96|743.36|750.9|743.3|15
1654015210000|2022-05-31 16:40:10|750.92|743.32|750.72|743.12|750.92|743.32|750.72|743.12|11
1654015220000|2022-05-31 16:40:20|750.71|743.11|750.5|742.9|750.71|743.11|750.5|742.9|9
1654015230000|2022-05-31 16:40:30|750.52|742.92|750.5|742.9|750.52|742.92|750.5|742.9|3
1654015240000|2022-05-31 16:40:40|750.52|742.92|750.56|742.96|750.56|742.96|750.51|742.91|5
1654015250000|2022-05-31 16:40:50|750.53|742.93|750.84|743.24|750.84|743.24|750.53|742.93|13
1654015260000|2022-05-31 16:41:00|750.73|743.13|750.91|743.31|750.93|743.33|750.57|742.97|26
1654015270000|2022-05-31 16:41:10|750.89|743.29|751.01|743.41|751.03|743.43|750.89|743.29|14
1654015280000|2022-05-31 16:41:20|751|743.4|751.69|744.09|751.79|744.19|751|743.4|27
1654015290000|2022-05-31 16:41:30|751.72|744.12|751.68|744.08|751.82|744.22|751.63|744.03|21
1654015300000|2022-05-31 16:41:40|751.62|744.02|751.6|744|751.71|744.11|751.44|743.84|17
1654015310000|2022-05-31 16:41:50|751.59|743.99|751.51|743.91|751.61|744.01|751.45|743.85|18
1654015320000|2022-05-31 16:42:00|751.4|743.8|751.41|743.81|751.57|743.97|751.39|743.79|11
1654015330000|2022-05-31 16:42:10|751.39|743.79|751.66|744.06|751.86|744.26|751.38|743.78|18
1654015340000|2022-05-31 16:42:20|751.67|744.07|752.83|745.23|752.83|745.23|751.65|744.05|25
1654015350000|2022-05-31 16:42:30|752.91|745.31|752.51|744.91|753.13|745.53|752.5|744.9|34
1654015360000|2022-05-31 16:42:40|752.5|744.9|753.4|745.8|753.74|746.14|752.3|744.7|26
1654015370000|2022-05-31 16:42:50|753.78|746.18|753.98|746.38|754.39|746.79|753.35|745.75|24
1654015380000|2022-05-31 16:43:00|754.03|746.43|755.08|747.48|755.11|747.51|753.96|746.36|31
1654015390000|2022-05-31 16:43:10|755.09|747.49|755.99|748.39|755.99|748.39|755.09|747.49|29
1654015400000|2022-05-31 16:43:20|755.95|748.35|757.24|749.64|757.24|749.64|755.95|748.35|37
1654015410000|2022-05-31 16:43:30|757.16|749.56|758.63|751.03|759.06|751.46|757.16|749.56|33
1654015420000|2022-05-31 16:43:40|758.62|751.02|758.35|750.75|758.62|751.02|757.77|750.17|34
1654015430000|2022-05-31 16:43:50|758.25|750.65|758.16|750.56|758.25|750.65|757.5|749.9|35
1654015440000|2022-05-31 16:44:00|758.18|750.58|757.44|749.84|758.18|750.58|757.16|749.56|32
1654015450000|2022-05-31 16:44:10|757.41|749.81|757.07|749.47|757.41|749.81|757.02|749.42|15
1654015460000|2022-05-31 16:44:20|756.93|749.33|757.45|749.85|757.45|749.85|756.75|749.15|31
1654015470000|2022-05-31 16:44:30|757.44|749.84|757.76|750.16|757.83|750.23|757.31|749.71|25
1654015480000|2022-05-31 16:44:40|757.77|750.17|757.75|750.15|757.78|750.18|757.74|750.14|16
1654015490000|2022-05-31 16:44:50|757.74|750.14|757.63|750.03|757.8|750.2|757.6|750|20
1654015500000|2022-05-31 16:45:00|757.6|750|758.64|751.04|758.69|751.09|757.5|749.9|36
1654015510000|2022-05-31 16:45:10|758.62|751.02|758.85|751.25|758.85|751.25|758.62|751.02|14
1654015520000|2022-05-31 16:45:20|758.86|751.26|758.84|751.24|758.96|751.36|758.39|750.79|30
1654015530000|2022-05-31 16:45:30|758.78|751.18|758.67|751.07|759.16|751.56|758.63|751.03|22
1654015540000|2022-05-31 16:45:40|758.7|751.1|758.25|750.65|758.7|751.1|758.25|750.65|28
1654015550000|2022-05-31 16:45:50|758.33|750.73|757.74|750.14|758.33|750.73|757.74|750.14|24
1654015560000|2022-05-31 16:46:00|757.69|750.09|757.49|749.89|757.75|750.15|757.29|749.69|27
1654015570000|2022-05-31 16:46:10|757.47|749.87|757.51|749.91|757.51|749.91|757.44|749.84|19
1654015580000|2022-05-31 16:46:20|757.29|749.69|757.85|750.25|758|750.4|757.29|749.69|29
1654015590000|2022-05-31 16:46:30|757.84|750.24|758.1|750.5|758.1|750.5|757.84|750.24|19
1654015600000|2022-05-31 16:46:40|758.11|750.51|757.52|749.92|758.11|750.51|757.51|749.91|24
1654015610000|2022-05-31 16:46:50|757.53|749.93|757.35|749.75|758.08|750.48|757.35|749.75|29
1654015620000|2022-05-31 16:47:00|757.33|749.73|756.35|748.75|757.33|749.73|756.35|748.75|27
1654015630000|2022-05-31 16:47:10|756.32|748.72|755.67|748.07|756.32|748.72|755.64|748.04|27
1654015640000|2022-05-31 16:47:20|755.65|748.05|755.3|747.7|755.67|748.07|755.24|747.64|23
1654015650000|2022-05-31 16:47:30|755.31|747.71|755.93|748.33|756.06|748.46|755.31|747.71|22
1654015660000|2022-05-31 16:47:40|755.87|748.27|756.15|748.55|756.19|748.59|755.87|748.27|15
1654015670000|2022-05-31 16:47:50|756.14|748.54|756.14|748.54|756.25|748.65|755.8|748.2|24
1654015680000|2022-05-31 16:48:00|756.01|748.41|756.22|748.62|756.28|748.68|755.57|747.97|32
1654015690000|2022-05-31 16:48:10|756.25|748.65|755.66|748.06|756.29|748.69|755.66|748.06|28
1654015700000|2022-05-31 16:48:20|755.61|748.01|755.44|747.84|755.63|748.03|755.44|747.84|15
1654015710000|2022-05-31 16:48:30|755.46|747.86|756.03|748.43|756.09|748.49|755.42|747.82|23
1654015720000|2022-05-31 16:48:40|756.01|748.41|755.98|748.38|756.09|748.49|755.98|748.38|23
1654015730000|2022-05-31 16:48:50|756.01|748.41|756.19|748.59|756.19|748.59|755.98|748.38|27
1654015740000|2022-05-31 16:49:00|756.16|748.56|756.12|748.52|756.21|748.61|756.02|748.42|29
1654015750000|2022-05-31 16:49:10|756.13|748.53|756.16|748.56|756.34|748.74|756.09|748.49|24
1654015760000|2022-05-31 16:49:20|756.26|748.66|756.25|748.65|756.32|748.72|756.25|748.65|15
1654015770000|2022-05-31 16:49:30|756.23|748.63|756.3|748.7|756.34|748.74|756.22|748.62|20
1654015780000|2022-05-31 16:49:40|756.28|748.68|756.32|748.72|756.43|748.83|756.23|748.63|24
1654015790000|2022-05-31 16:49:50|756.31|748.71|756.72|749.12|756.73|749.13|756.31|748.71|22
1654015800000|2022-05-31 16:50:00|756.73|749.13|756.3|748.7|756.76|749.16|756.18|748.58|25
1654015810000|2022-05-31 16:50:10|756.29|748.69|756.31|748.71|756.32|748.72|756.23|748.63|19
1654015820000|2022-05-31 16:50:20|756.3|748.7|756.2|748.6|756.3|748.7|756.2|748.6|11
1654015830000|2022-05-31 16:50:30|756.21|748.61|755.36|747.76|756.21|748.61|755.36|747.76|25
1654015840000|2022-05-31 16:50:40|755.37|747.77|755.42|747.82|755.45|747.85|755.37|747.77|7
1654015850000|2022-05-31 16:50:50|755.43|747.83|755.58|747.98|755.75|748.15|755.39|747.79|14
1654015860000|2022-05-31 16:51:00|755.5|747.9|755.88|748.28|755.93|748.33|755.48|747.88|24
1654015870000|2022-05-31 16:51:10|755.87|748.27|755.7|748.1|755.94|748.34|755.7|748.1|12
1654015880000|2022-05-31 16:51:20|755.97|748.37|755.55|747.95|755.97|748.37|755.55|747.95|15
1654015890000|2022-05-31 16:51:30|755.54|747.94|755.37|747.77|755.55|747.95|755.34|747.74|12
1654015900000|2022-05-31 16:51:40|755.35|747.75|755.34|747.74|755.37|747.77|755.27|747.67|8
1654015910000|2022-05-31 16:51:50|755.35|747.75|755.3|747.7|755.35|747.75|755.29|747.69|4
1654015920000|2022-05-31 16:52:00|755.24|747.64|754.94|747.34|755.25|747.65|754.94|747.34|10
1654015930000|2022-05-31 16:52:10|755.01|747.41|755.04|747.44|755.17|747.57|754.88|747.28|15
1654015940000|2022-05-31 16:52:20|755.07|747.47|754.4|746.8|755.08|747.48|754.4|746.8|22
1654015950000|2022-05-31 16:52:30|754.39|746.79|754.39|746.79|754.4|746.8|754.38|746.78|8
1654015960000|2022-05-31 16:52:40|754.4|746.8|754.4|746.8|754.43|746.83|754.39|746.79|6
1654015970000|2022-05-31 16:52:50|754.43|746.83|754.37|746.77|754.43|746.83|754.36|746.76|4
1654015980000|2022-05-31 16:53:00|754.34|746.74|754.15|746.55|754.35|746.75|754.15|746.55|18
1654015990000|2022-05-31 16:53:10|754.17|746.57|754.23|746.63|754.26|746.66|754.15|746.55|22
1654016000000|2022-05-31 16:53:20|754.25|746.65|754.27|746.67|754.31|746.71|754.25|746.65|11
1654016010000|2022-05-31 16:53:30|754.26|746.66|754.7|747.1|754.71|747.11|754.26|746.66|17
1654016020000|2022-05-31 16:53:40|754.69|747.09|754.65|747.05|754.69|747.09|754.59|746.99|14
1654016030000|2022-05-31 16:53:50|754.77|747.17|754.47|746.87|754.95|747.35|754.39|746.79|26
1654016040000|2022-05-31 16:54:00|754.49|746.89|755.05|747.45|755.09|747.49|754.45|746.85|24
1654016050000|2022-05-31 16:54:10|754.99|747.39|755.7|748.1|755.75|748.15|754.43|746.83|22
1654016060000|2022-05-31 16:54:20|755.71|748.11|755.63|748.03|755.95|748.35|755.62|748.02|27
1654016070000|2022-05-31 16:54:30|755.43|747.83|755.35|747.75|755.51|747.91|755.34|747.74|19
1654016080000|2022-05-31 16:54:40|755.36|747.76|755.34|747.74|755.36|747.76|755.34|747.74|5
1654016090000|2022-05-31 16:54:50|755.32|747.72|755.65|748.05|755.67|748.07|755.29|747.69|20
1654016100000|2022-05-31 16:55:00|755.66|748.06|755.85|748.25|755.85|748.25|755.56|747.96|14
1654016110000|2022-05-31 16:55:10|755.86|748.26|755.72|748.12|755.99|748.39|755.72|748.12|12
1654016120000|2022-05-31 16:55:20|755.75|748.15|755.99|748.39|756|748.4|755.73|748.13|16
1654016130000|2022-05-31 16:55:30|755.95|748.35|755.84|748.24|755.98|748.38|755.83|748.23|15
1654016140000|2022-05-31 16:55:40|755.7|748.1|755.72|748.12|755.73|748.13|755.51|747.91|21
1654016150000|2022-05-31 16:55:50|755.73|748.13|756.02|748.42|756.02|748.42|755.73|748.13|22
1654016160000|2022-05-31 16:56:00|756.08|748.48|755.95|748.35|756.16|748.56|755.87|748.27|28
1654016170000|2022-05-31 16:56:10|755.94|748.34|755.75|748.15|756.02|748.42|755.74|748.14|22
1654016180000|2022-05-31 16:56:20|755.76|748.16|755.52|747.92|755.99|748.39|755.51|747.91|18
1654016190000|2022-05-31 16:56:30|755.51|747.91|755.81|748.21|755.9|748.3|755.49|747.89|19
1654016200000|2022-05-31 16:56:40|755.83|748.23|755.82|748.22|755.92|748.32|755.78|748.18|20
1654016210000|2022-05-31 16:56:50|755.83|748.23|755.83|748.23|755.85|748.25|755.79|748.19|13
1654016220000|2022-05-31 16:57:00|755.82|748.22|755.77|748.17|755.87|748.27|755.45|747.85|29
1654016230000|2022-05-31 16:57:10|755.86|748.26|755.35|747.75|755.91|748.31|755.35|747.75|17
1654016240000|2022-05-31 16:57:20|755.34|747.74|755.4|747.8|755.4|747.8|755.34|747.74|5
1654016250000|2022-05-31 16:57:30|755.29|747.69|755.21|747.61|755.41|747.81|755.21|747.61|17
1654016260000|2022-05-31 16:57:40|755.25|747.65|754.44|746.84|755.25|747.65|754.44|746.84|22
1654016270000|2022-05-31 16:57:50|754.43|746.83|754.41|746.81|754.45|746.85|754.39|746.79|13
1654016280000|2022-05-31 16:58:00|754.36|746.76|754.3|746.7|754.37|746.77|754.27|746.67|16
1654016290000|2022-05-31 16:58:10|754.29|746.69|754.35|746.75|754.4|746.8|754.28|746.68|9
1654016300000|2022-05-31 16:58:20|754.33|746.73|754.35|746.75|754.36|746.76|754.33|746.73|4
1654016310000|2022-05-31 16:58:30|754.36|746.76|754.36|746.76|754.36|746.76|754.36|746.76|1
1654016320000|2022-05-31 16:58:40|754.38|746.78|754.35|746.75|754.38|746.78|754.35|746.75|3
1654016330000|2022-05-31 16:58:50|754.34|746.74|754.36|746.76|754.36|746.76|754.34|746.74|3
1654016340000|2022-05-31 16:59:00|754.35|746.75|753.84|746.24|754.35|746.75|753.82|746.22|18
1654016350000|2022-05-31 16:59:10|753.81|746.21|753.64|746.04|753.82|746.22|753.57|745.97|24
1654016360000|2022-05-31 16:59:20|753.63|746.03|753.31|745.71|753.64|746.04|753.31|745.71|19
1654016370000|2022-05-31 16:59:30|753.29|745.69|753.23|745.63|753.3|745.7|753.22|745.62|12
1654016380000|2022-05-31 16:59:40|753.22|745.62|753.34|745.74|753.42|745.82|753.22|745.62|16
1654016390000|2022-05-31 16:59:50|753.33|745.73|753.35|745.75|753.36|745.76|753.3|745.7|12
1654016400000|2022-05-31 17:00:00|753.34|745.74|753.36|745.76|753.37|745.77|753.27|745.67|23
1654016410000|2022-05-31 17:00:10|753.34|745.74|753.33|745.73|753.37|745.77|753.32|745.72|8
1654016420000|2022-05-31 17:00:20|753.34|745.74|753.69|746.09|753.74|746.14|753.34|745.74|20
1654016430000|2022-05-31 17:00:30|753.67|746.07|753.96|746.36|753.96|746.36|753.62|746.02|17
1654016440000|2022-05-31 17:00:40|753.94|746.34|753.92|746.32|753.96|746.36|753.92|746.32|6
1654016450000|2022-05-31 17:00:50|753.91|746.31|754.09|746.49|754.11|746.51|753.9|746.3|20
1654016460000|2022-05-31 17:01:00|754.15|746.55|753.96|746.36|754.39|746.79|753.96|746.36|28
1654016470000|2022-05-31 17:01:10|753.98|746.38|753.97|746.37|754.09|746.49|753.91|746.31|21
1654016480000|2022-05-31 17:01:20|753.96|746.36|754.19|746.59|754.2|746.6|753.84|746.24|22
1654016490000|2022-05-31 17:01:30|754.16|746.56|754.24|746.64|754.27|746.67|754.08|746.48|16
1654016500000|2022-05-31 17:01:40|754.21|746.61|754.22|746.62|754.22|746.62|754.19|746.59|6
1654016510000|2022-05-31 17:01:50|754.21|746.61|753.85|746.25|754.21|746.61|753.82|746.22|22
1654016520000|2022-05-31 17:02:00|753.86|746.26|753.64|746.04|753.87|746.27|753.58|745.98|15
1654016530000|2022-05-31 17:02:10|753.63|746.03|753.63|746.03|753.65|746.05|753.63|746.03|5
1654016540000|2022-05-31 17:02:20|753.55|745.95|752.81|745.21|753.65|746.05|752.63|745.03|23
1654016550000|2022-05-31 17:02:30|752.76|745.16|752.38|744.78|752.93|745.33|752.38|744.78|26
1654016560000|2022-05-31 17:02:40|752.37|744.77|752.24|744.64|752.42|744.82|752.17|744.57|15
1654016570000|2022-05-31 17:02:50|752.26|744.66|751.97|744.37|752.26|744.66|751.53|743.93|23
1654016580000|2022-05-31 17:03:00|751.96|744.36|751.95|744.35|751.97|744.37|751.75|744.15|21
1654016590000|2022-05-31 17:03:10|751.99|744.39|751.85|744.25|751.99|744.39|751.32|743.72|24
1654016600000|2022-05-31 17:03:20|751.88|744.28|751.85|744.25|751.91|744.31|751.62|744.02|31
1654016610000|2022-05-31 17:03:30|751.86|744.26|751.87|744.27|751.9|744.3|751.79|744.19|31
1654016620000|2022-05-31 17:03:40|751.88|744.28|751.63|744.03|751.89|744.29|751.59|743.99|26
1654016630000|2022-05-31 17:03:50|751.62|744.02|751.5|743.9|751.62|744.02|751.42|743.82|13
1654016640000|2022-05-31 17:04:00|751.49|743.89|751.81|744.21|751.9|744.3|751.42|743.82|21
1654016650000|2022-05-31 17:04:10|751.84|744.24|751.93|744.33|751.95|744.35|751.84|744.24|20
1654016660000|2022-05-31 17:04:20|751.89|744.29|751.47|743.87|751.89|744.29|751.43|743.83|24
1654016670000|2022-05-31 17:04:30|751.45|743.85|751.92|744.32|751.94|744.34|751.45|743.85|17
1654016680000|2022-05-31 17:04:40|751.88|744.28|752.17|744.57|752.19|744.59|751.84|744.24|20
1654016690000|2022-05-31 17:04:50|752.18|744.58|752.2|744.6|752.2|744.6|751.98|744.38|14
1654016700000|2022-05-31 17:05:00|752.19|744.59|752.08|744.48|752.21|744.61|751.93|744.33|23
1654016710000|2022-05-31 17:05:10|752.07|744.47|752.1|744.5|752.11|744.51|752.04|744.44|16
1654016720000|2022-05-31 17:05:20|752.11|744.51|752.22|744.62|752.23|744.63|752.1|744.5|24
1654016730000|2022-05-31 17:05:30|752.23|744.63|752.18|744.58|752.26|744.66|752.17|744.57|17
1654016740000|2022-05-31 17:05:40|752.19|744.59|752.01|744.41|752.2|744.6|752|744.4|18
1654016750000|2022-05-31 17:05:50|752.02|744.42|752.37|744.77|752.37|744.77|752.01|744.41|15
1654016760000|2022-05-31 17:06:00|752.39|744.79|752.79|745.19|752.79|745.19|752.39|744.79|24
1654016770000|2022-05-31 17:06:10|752.72|745.12|752.71|745.11|752.75|745.15|752.7|745.1|12
1654016780000|2022-05-31 17:06:20|752.75|745.15|753.1|745.5|753.12|745.52|752.75|745.15|15
1654016790000|2022-05-31 17:06:30|753.08|745.48|753.61|746.01|753.69|746.09|753.08|745.48|24
1654016800000|2022-05-31 17:06:40|753.6|746|753.4|745.8|753.67|746.07|753.38|745.78|24
1654016810000|2022-05-31 17:06:50|753.41|745.81|753.36|745.76|753.41|745.81|753.34|745.74|8
1654016820000|2022-05-31 17:07:00|753.37|745.77|753.73|746.13|753.75|746.15|753.37|745.77|15
1654016830000|2022-05-31 17:07:10|753.74|746.14|753.73|746.13|753.95|746.35|753.68|746.08|9
1654016840000|2022-05-31 17:07:20|753.76|746.16|753.72|746.12|753.76|746.16|753.71|746.11|6
1654016850000|2022-05-31 17:07:30|753.82|746.22|754.55|746.95|754.81|747.21|753.82|746.22|26
1654016860000|2022-05-31 17:07:40|754.61|747.01|755.49|747.89|755.49|747.89|754.48|746.88|18
1654016870000|2022-05-31 17:07:50|755.5|747.9|755.34|747.74|755.57|747.97|755.34|747.74|20
1654016880000|2022-05-31 17:08:00|755.31|747.71|755.49|747.89|755.56|747.96|755.25|747.65|18
1654016890000|2022-05-31 17:08:10|755.51|747.91|755.71|748.11|755.71|748.11|755.49|747.89|8
1654016900000|2022-05-31 17:08:20|755.94|748.34|755.99|748.39|755.99|748.39|755.93|748.33|5
1654016910000|2022-05-31 17:08:30|756|748.4|756.19|748.59|756.2|748.6|756|748.4|17
1654016920000|2022-05-31 17:08:40|756.17|748.57|756.06|748.46|756.18|748.58|756.05|748.45|9
1654016930000|2022-05-31 17:08:50|756.07|748.47|756.09|748.49|756.09|748.49|756.07|748.47|4
1654016940000|2022-05-31 17:09:00|756.13|748.53|757.1|749.5|757.1|749.5|756.1|748.5|32
1654016950000|2022-05-31 17:09:10|757.11|749.51|757.06|749.46|757.11|749.51|756.97|749.37|16
1654016960000|2022-05-31 17:09:20|757.08|749.48|757.07|749.47|757.1|749.5|757.03|749.43|12
1654016970000|2022-05-31 17:09:30|757.08|749.48|757.02|749.42|757.08|749.48|756.99|749.39|11
1654016980000|2022-05-31 17:09:40|757.03|749.43|756.54|748.94|757.14|749.54|756.54|748.94|21
1654016990000|2022-05-31 17:09:50|756.45|748.85|756.54|748.94|756.55|748.95|756.42|748.82|13
1654017000000|2022-05-31 17:10:00|756.52|748.92|757.08|749.48|757.08|749.48|756.36|748.76|26
1654017010000|2022-05-31 17:10:10|757.1|749.5|756.63|749.03|757.2|749.6|756.63|749.03|22
1654017020000|2022-05-31 17:10:20|756.64|749.04|756.57|748.97|756.65|749.05|756.57|748.97|14
1654017030000|2022-05-31 17:10:30|756.56|748.96|756.41|748.81|756.56|748.96|756.41|748.81|15
1654017040000|2022-05-31 17:10:40|756.4|748.8|756.41|748.81|756.45|748.85|756.38|748.78|11
1654017050000|2022-05-31 17:10:50|756.4|748.8|756.38|748.78|756.4|748.8|756.35|748.75|8
1654017060000|2022-05-31 17:11:00|756.36|748.76|755.82|748.22|756.38|748.78|755.82|748.22|19
1654017070000|2022-05-31 17:11:10|755.81|748.21|755.89|748.29|755.97|748.37|755.78|748.18|11
1654017080000|2022-05-31 17:11:20|755.84|748.24|755.38|747.78|756.03|748.43|755.38|747.78|15
1654017090000|2022-05-31 17:11:30|755.41|747.81|755.32|747.72|755.42|747.82|755.32|747.72|10
1654017100000|2022-05-31 17:11:40|755.33|747.73|755.36|747.76|755.37|747.77|755.3|747.7|7
1654017110000|2022-05-31 17:11:50|755.38|747.78|755.33|747.73|755.38|747.78|755.31|747.71|3
1654017120000|2022-05-31 17:12:00|755.32|747.72|755.06|747.46|755.41|747.81|754.64|747.04|24
1654017130000|2022-05-31 17:12:10|755.05|747.45|755.14|747.54|755.14|747.54|755.05|747.45|14
1654017140000|2022-05-31 17:12:20|755.16|747.56|755.12|747.52|755.16|747.56|755.11|747.51|7
1654017150000|2022-05-31 17:12:30|755.1|747.5|755.29|747.69|755.29|747.69|755.01|747.41|26
1654017160000|2022-05-31 17:12:40|755.3|747.7|755.17|747.57|755.3|747.7|755.01|747.41|9
1654017170000|2022-05-31 17:12:50|755.16|747.56|755.22|747.62|755.22|747.62|755.15|747.55|8
1654017180000|2022-05-31 17:13:00|755.21|747.61|754.89|747.29|755.22|747.62|754.89|747.29|11
1654017190000|2022-05-31 17:13:10|754.88|747.28|754.52|746.92|754.88|747.28|754.52|746.92|11
1654017200000|2022-05-31 17:13:20|754.45|746.85|754.75|747.15|754.75|747.15|754.45|746.85|4
1654017210000|2022-05-31 17:13:30|754.63|747.03|754.65|747.05|754.65|747.05|754.53|746.93|3
1654017220000|2022-05-31 17:13:40|754.53|746.93|754.37|746.77|754.53|746.93|754.35|746.75|4
1654017240000|2022-05-31 17:14:00|754.3|746.7|754.25|746.65|754.3|746.7|754.25|746.65|2
1654017250000|2022-05-31 17:14:10|754.23|746.63|754.24|746.64|754.24|746.64|754.22|746.62|5
1654017260000|2022-05-31 17:14:20|754.21|746.61|754.18|746.58|754.23|746.63|754.17|746.57|16
1654017270000|2022-05-31 17:14:30|754.19|746.59|754.17|746.57|754.2|746.6|754.17|746.57|9
1654017280000|2022-05-31 17:14:40|754.18|746.58|754.24|746.64|754.24|746.64|754.15|746.55|14
1654017290000|2022-05-31 17:14:50|754.18|746.58|754.2|746.6|754.2|746.6|754.18|746.58|2
1654017300000|2022-05-31 17:15:00|754.23|746.63|754.13|746.53|754.23|746.63|754.11|746.51|23
1654017310000|2022-05-31 17:15:10|754.06|746.46|753.01|745.41|754.06|746.46|753.01|745.41|21
1654017320000|2022-05-31 17:15:20|753.05|745.45|752.25|744.65|753.05|745.45|752.25|744.65|22
1654017330000|2022-05-31 17:15:30|752.2|744.6|752.21|744.61|752.24|744.64|752.2|744.6|6
1654017340000|2022-05-31 17:15:40|752.22|744.62|752.22|744.62|752.3|744.7|752.21|744.61|14
1654017350000|2022-05-31 17:15:50|752.23|744.63|752.2|744.6|752.23|744.63|752.19|744.59|8
1654017360000|2022-05-31 17:16:00|752.19|744.59|751.58|743.98|752.22|744.62|751.58|743.98|21
1654017370000|2022-05-31 17:16:10|751.57|743.97|751.61|744.01|751.61|744.01|751.33|743.73|15
1654017380000|2022-05-31 17:16:20|751.63|744.03|751.52|743.92|751.65|744.05|751.5|743.9|16
1654017390000|2022-05-31 17:16:30|751.49|743.89|751.3|743.7|751.49|743.89|751.29|743.69|8
1654017400000|2022-05-31 17:16:40|751.31|743.71|750.43|742.83|751.31|743.71|750.43|742.83|29
1654017410000|2022-05-31 17:16:50|750.4|742.8|750.16|742.56|750.4|742.8|750.15|742.55|7
1654017420000|2022-05-31 17:17:00|750.17|742.57|750.25|742.65|750.42|742.82|750.17|742.57|15
1654017430000|2022-05-31 17:17:10|750.28|742.68|749.69|742.09|750.29|742.69|749.68|742.08|14
1654017440000|2022-05-31 17:17:20|749.76|742.16|749.85|742.25|750.04|742.44|749.58|741.98|26
1654017450000|2022-05-31 17:17:30|749.84|742.24|749.27|741.67|749.85|742.25|749.24|741.64|28
1654017460000|2022-05-31 17:17:40|749.26|741.66|749.56|741.96|749.63|742.03|749.26|741.66|16
1654017470000|2022-05-31 17:17:50|749.57|741.97|749.37|741.77|749.57|741.97|749.3|741.7|16
1654017480000|2022-05-31 17:18:00|749.36|741.76|749.18|741.58|749.36|741.76|749.09|741.49|7
1654017490000|2022-05-31 17:18:10|749.19|741.59|749.33|741.73|749.33|741.73|749.18|741.58|11
1654017500000|2022-05-31 17:18:20|749.32|741.72|749.94|742.34|749.95|742.35|749.3|741.7|22
1654017510000|2022-05-31 17:18:30|749.95|742.35|750.9|743.3|750.9|743.3|749.94|742.34|18
1654017520000|2022-05-31 17:18:40|750.91|743.31|750.05|742.45|750.98|743.38|750.02|742.42|23
1654017530000|2022-05-31 17:18:50|750.06|742.46|749.94|742.34|750.08|742.48|749.88|742.28|17
1654017540000|2022-05-31 17:19:00|749.98|742.38|750.29|742.69|750.4|742.8|749.98|742.38|19
1654017550000|2022-05-31 17:19:10|750.27|742.67|750.48|742.88|750.52|742.92|750.27|742.67|18
1654017560000|2022-05-31 17:19:20|750.52|742.92|750.53|742.93|750.6|743|750.51|742.91|21
1654017570000|2022-05-31 17:19:30|750.66|743.06|750.59|742.99|750.68|743.08|750.59|742.99|20
1654017580000|2022-05-31 17:19:40|750.58|742.98|750.42|742.82|750.65|743.05|750.35|742.75|21
1654017590000|2022-05-31 17:19:50|750.41|742.81|750.39|742.79|750.41|742.81|750.3|742.7|18
1654017600000|2022-05-31 17:20:00|750.32|742.72|750.03|742.43|750.33|742.73|750.03|742.43|9
1654017610000|2022-05-31 17:20:10|750.04|742.44|749.95|742.35|750.06|742.46|749.71|742.11|24
1654017620000|2022-05-31 17:20:20|749.96|742.36|749.76|742.16|749.96|742.36|749.68|742.08|14
1654017630000|2022-05-31 17:20:30|749.77|742.17|749.77|742.17|749.77|742.17|749.74|742.14|11
1654017640000|2022-05-31 17:20:40|749.75|742.15|749.77|742.17|749.77|742.17|749.74|742.14|9
1654017650000|2022-05-31 17:20:50|749.79|742.19|749.74|742.14|749.79|742.19|749.72|742.12|20
1654017660000|2022-05-31 17:21:00|749.92|742.32|749.01|741.41|749.92|742.32|748.91|741.31|29
1654017670000|2022-05-31 17:21:10|749|741.4|748.98|741.38|749.04|741.44|748.87|741.27|20
1654017680000|2022-05-31 17:21:20|748.85|741.25|748.94|741.34|748.94|741.34|748.85|741.25|16
1654017690000|2022-05-31 17:21:30|748.93|741.33|748.9|741.3|748.99|741.39|748.88|741.28|11
1654017700000|2022-05-31 17:21:40|748.89|741.29|748.82|741.22|748.89|741.29|748.8|741.2|13
1654017710000|2022-05-31 17:21:50|748.81|741.21|748.84|741.24|748.87|741.27|748.77|741.17|11
1654017720000|2022-05-31 17:22:00|748.85|741.25|748.92|741.32|748.92|741.32|748.79|741.19|16
1654017730000|2022-05-31 17:22:10|748.91|741.31|748.95|741.35|748.95|741.35|748.84|741.24|11
1654017740000|2022-05-31 17:22:20|748.96|741.36|748.91|741.31|748.96|741.36|748.83|741.23|17
1654017750000|2022-05-31 17:22:30|748.89|741.29|748.87|741.27|748.92|741.32|748.86|741.26|14
1654017760000|2022-05-31 17:22:40|748.89|741.29|748.26|740.66|748.94|741.34|748.26|740.66|21
1654017770000|2022-05-31 17:22:50|748.27|740.67|748.24|740.64|748.31|740.71|748.24|740.64|8
1654017780000|2022-05-31 17:23:00|748.25|740.65|748.11|740.51|748.25|740.65|747.91|740.31|22
1654017790000|2022-05-31 17:23:10|748.1|740.5|747.26|739.66|748.13|740.53|747.23|739.63|29
1654017800000|2022-05-31 17:23:20|747.2|739.6|747.51|739.91|747.51|739.91|746.87|739.27|26
1654017810000|2022-05-31 17:23:30|747.52|739.92|747.81|740.21|747.89|740.29|747.52|739.92|24
1654017820000|2022-05-31 17:23:40|747.8|740.2|747.29|739.69|747.8|740.2|747.29|739.69|22
1654017830000|2022-05-31 17:23:50|747.28|739.68|747.12|739.52|747.28|739.68|747.12|739.52|6
1654017840000|2022-05-31 17:24:00|747.11|739.51|746.78|739.18|747.13|739.53|746.45|738.85|28
1654017850000|2022-05-31 17:24:10|746.79|739.19|746.6|739|746.79|739.19|746.14|738.54|28
1654017860000|2022-05-31 17:24:20|746.61|739.01|746.37|738.77|746.66|739.06|746.37|738.77|22
1654017870000|2022-05-31 17:24:30|746.38|738.78|746.68|739.08|746.7|739.1|746.37|738.77|13
1654017880000|2022-05-31 17:24:40|746.69|739.09|746.83|739.23|746.88|739.28|746.69|739.09|21
1654017890000|2022-05-31 17:24:50|746.82|739.22|746.64|739.04|746.85|739.25|746.61|739.01|16
1654017900000|2022-05-31 17:25:00|746.65|739.05|746.52|738.92|746.65|739.05|746.51|738.91|10
1654017910000|2022-05-31 17:25:10|746.61|739.01|747.4|739.8|747.41|739.81|746.61|739.01|27
1654017920000|2022-05-31 17:25:20|747.41|739.81|747.69|740.09|747.8|740.2|747.4|739.8|21
1654017930000|2022-05-31 17:25:30|747.7|740.1|747.67|740.07|747.7|740.1|747.63|740.03|15
1654017940000|2022-05-31 17:25:40|747.68|740.08|747.98|740.38|747.98|740.38|747.52|739.92|17
1654017950000|2022-05-31 17:25:50|747.94|740.34|748.35|740.75|748.5|740.9|747.86|740.26|25
1654017960000|2022-05-31 17:26:00|748.36|740.76|748.54|740.94|748.54|740.94|748.14|740.54|28
1654017970000|2022-05-31 17:26:10|748.55|740.95|748.84|741.24|748.84|741.24|748.55|740.95|18
1654017980000|2022-05-31 17:26:20|748.85|741.25|748.43|740.83|748.85|741.25|748.2|740.6|25
1654017990000|2022-05-31 17:26:30|748.5|740.9|748.33|740.73|748.5|740.9|748.27|740.67|23
1654018000000|2022-05-31 17:26:40|748.34|740.74|748.05|740.45|748.34|740.74|748.04|740.44|14
1654018010000|2022-05-31 17:26:50|748.02|740.42|748.16|740.56|748.17|740.57|748.02|740.42|10
1654018020000|2022-05-31 17:27:00|748.17|740.57|747.96|740.36|748.17|740.57|747.96|740.36|12
1654018030000|2022-05-31 17:27:10|747.98|740.38|747.94|740.34|747.98|740.38|747.86|740.26|10
1654018040000|2022-05-31 17:27:20|747.93|740.33|747.92|740.32|747.98|740.38|747.9|740.3|14
1654018050000|2022-05-31 17:27:30|747.96|740.36|747.92|740.32|747.97|740.37|747.92|740.32|10
1654018060000|2022-05-31 17:27:40|747.96|740.36|748.17|740.57|748.19|740.59|747.96|740.36|12
1654018070000|2022-05-31 17:27:50|748.16|740.56|747.84|740.24|748.16|740.56|747.75|740.15|12
1654018080000|2022-05-31 17:28:00|747.81|740.21|747.02|739.42|747.81|740.21|747.01|739.41|28
1654018090000|2022-05-31 17:28:10|747.03|739.43|746.31|738.71|747.04|739.44|746.31|738.71|19
1654018100000|2022-05-31 17:28:20|746.27|738.67|746.17|738.57|746.29|738.69|746.15|738.55|15
1654018110000|2022-05-31 17:28:30|746.18|738.58|745.31|737.71|746.18|738.58|745.31|737.71|13
1654018120000|2022-05-31 17:28:40|745.29|737.69|745.21|737.61|745.29|737.69|745.19|737.59|13
1654018130000|2022-05-31 17:28:50|745.22|737.62|745.04|737.44|745.22|737.62|745.03|737.43|14
1654018140000|2022-05-31 17:29:00|745.05|737.45|745.48|737.88|745.48|737.88|745.02|737.42|21
1654018150000|2022-05-31 17:29:10|745.52|737.92|745.6|738|745.66|738.06|745.52|737.92|22
1654018160000|2022-05-31 17:29:20|745.64|738.04|745.84|738.24|745.84|738.24|745.61|738.01|8
1654018170000|2022-05-31 17:29:30|745.86|738.26|745.81|738.21|745.86|738.26|745.81|738.21|4
1654018180000|2022-05-31 17:29:40|745.87|738.27|745.89|738.29|745.96|738.36|745.83|738.23|20
1654018190000|2022-05-31 17:29:50|745.9|738.3|746.46|738.86|746.47|738.87|745.86|738.26|22
1654018200000|2022-05-31 17:30:00|746.45|738.85|745.93|738.33|746.45|738.85|745.93|738.33|27
1654018210000|2022-05-31 17:30:10|745.97|738.37|745.95|738.35|745.98|738.38|745.93|738.33|10
1654018220000|2022-05-31 17:30:20|745.96|738.36|745.82|738.22|745.96|738.36|745.81|738.21|14
1654018230000|2022-05-31 17:30:30|745.87|738.27|745.77|738.17|745.87|738.27|745.77|738.17|16
1654018240000|2022-05-31 17:30:40|745.8|738.2|745.93|738.33|745.94|738.34|745.8|738.2|13
1654018250000|2022-05-31 17:30:50|745.89|738.29|745.94|738.34|745.94|738.34|745.87|738.27|11
1654018260000|2022-05-31 17:31:00|745.93|738.33|745.83|738.23|745.93|738.33|745.79|738.19|15
1654018270000|2022-05-31 17:31:10|745.84|738.24|745.87|738.27|745.9|738.3|745.71|738.11|19
1654018280000|2022-05-31 17:31:20|745.88|738.28|746.52|738.92|746.55|738.95|745.82|738.22|18
1654018290000|2022-05-31 17:31:30|746.53|738.93|746.52|738.92|746.53|738.93|746.44|738.84|6
1654018300000|2022-05-31 17:31:40|746.51|738.91|746.46|738.86|746.53|738.93|746.43|738.83|12
1654018310000|2022-05-31 17:31:50|746.56|738.96|746.21|738.61|746.56|738.96|746.21|738.61|19
1654018320000|2022-05-31 17:32:00|746.22|738.62|746.08|738.48|746.28|738.68|746.08|738.48|16
1654018330000|2022-05-31 17:32:10|746.07|738.47|746.12|738.52|746.13|738.53|746.01|738.41|14
1654018340000|2022-05-31 17:32:20|746.13|738.53|745.98|738.38|746.14|738.54|745.97|738.37|8
1654018350000|2022-05-31 17:32:30|745.99|738.39|746.51|738.91|746.51|738.91|745.94|738.34|12
1654018360000|2022-05-31 17:32:40|746.53|738.93|746.53|738.93|746.56|738.96|746.45|738.85|16
1654018370000|2022-05-31 17:32:50|746.52|738.92|746.51|738.91|746.56|738.96|746.48|738.88|11
1654018380000|2022-05-31 17:33:00|746.52|738.92|747.21|739.61|747.21|739.61|746.52|738.92|10
1654018390000|2022-05-31 17:33:10|747.38|739.78|747.64|740.04|747.71|740.11|747.3|739.7|17
1654018400000|2022-05-31 17:33:20|747.65|740.05|747.98|740.38|747.98|740.38|746.72|739.12|14
1654018410000|2022-05-31 17:33:30|747.99|740.39|748.03|740.43|748.03|740.43|747.89|740.29|18
1654018420000|2022-05-31 17:33:40|747.99|740.39|747.9|740.3|747.99|740.39|747.67|740.07|19
1654018430000|2022-05-31 17:33:50|747.91|740.31|747.72|740.12|747.97|740.37|747.71|740.11|18
1654018440000|2022-05-31 17:34:00|747.73|740.13|748.46|740.86|748.55|740.95|747.63|740.03|25
1654018450000|2022-05-31 17:34:10|748.53|740.93|748.09|740.49|748.54|740.94|748.09|740.49|22
1654018460000|2022-05-31 17:34:20|748.03|740.43|747.38|739.78|748.03|740.43|747.37|739.77|24
1654018470000|2022-05-31 17:34:30|747.34|739.74|747.3|739.7|747.38|739.78|747.26|739.66|5
1654018480000|2022-05-31 17:34:40|747.31|739.71|747.14|739.54|747.36|739.76|747.11|739.51|11
1654018490000|2022-05-31 17:34:50|747.16|739.56|747.73|740.13|747.74|740.14|747.16|739.56|17
1654018500000|2022-05-31 17:35:00|747.74|740.14|747.96|740.36|748.09|740.49|747.7|740.1|19
1654018510000|2022-05-31 17:35:10|747.95|740.35|748.37|740.77|748.37|740.77|747.83|740.23|21
1654018520000|2022-05-31 17:35:20|748.41|740.81|748.29|740.69|748.49|740.89|747.9|740.3|21
1654018530000|2022-05-31 17:35:30|748.31|740.71|748.21|740.61|748.37|740.77|748.21|740.61|21
1654018540000|2022-05-31 17:35:40|748.06|740.46|748.02|740.42|748.06|740.46|748.02|740.42|3
1654018550000|2022-05-31 17:35:50|748.14|740.54|748.19|740.59|748.24|740.64|748.14|740.54|15
1654018560000|2022-05-31 17:36:00|748.2|740.6|747.16|739.56|748.2|740.6|747.16|739.56|19
1654018570000|2022-05-31 17:36:10|747.07|739.47|747.82|740.22|747.84|740.24|747.07|739.47|17
1654018580000|2022-05-31 17:36:20|747.83|740.23|747.81|740.21|747.83|740.23|747.8|740.2|18
1654018590000|2022-05-31 17:36:30|747.8|740.2|747.32|739.72|747.82|740.22|747.26|739.66|16
1654018600000|2022-05-31 17:36:40|747.31|739.71|747.29|739.69|747.31|739.71|747.28|739.68|5
1654018610000|2022-05-31 17:36:50|747.3|739.7|747.26|739.66|747.3|739.7|747.25|739.65|4
1654018620000|2022-05-31 17:37:00|747.25|739.65|747.09|739.49|747.47|739.87|747.09|739.49|30
1654018630000|2022-05-31 17:37:10|747.11|739.51|746.98|739.38|747.12|739.52|746.93|739.33|19
1654018640000|2022-05-31 17:37:20|747|739.4|746.17|738.57|747|739.4|746.09|738.49|25
1654018650000|2022-05-31 17:37:30|746.09|738.49|746.16|738.56|746.16|738.56|746.08|738.48|6
1654018660000|2022-05-31 17:37:40|746.15|738.55|746.19|738.59|746.19|738.59|746.14|738.54|9
1654018670000|2022-05-31 17:37:50|746.15|738.55|745.79|738.19|746.15|738.55|745.78|738.18|16
1654018680000|2022-05-31 17:38:00|745.78|738.18|745.24|737.64|745.78|738.18|745.24|737.64|16
1654018690000|2022-05-31 17:38:10|745.22|737.62|744.42|736.82|745.22|737.62|744.42|736.82|17
1654018700000|2022-05-31 17:38:20|744.45|736.85|744.38|736.78|744.51|736.91|744.36|736.76|15
1654018710000|2022-05-31 17:38:30|744.47|736.87|744.46|736.86|744.48|736.88|744.44|736.84|13
1654018720000|2022-05-31 17:38:40|744.5|736.9|745.08|737.48|745.16|737.56|744.49|736.89|14
1654018730000|2022-05-31 17:38:50|745.05|737.45|744.92|737.32|745.11|737.51|744.72|737.12|10
1654018740000|2022-05-31 17:39:00|744.95|737.35|745.08|737.48|745.08|737.48|744.9|737.3|13
1654018750000|2022-05-31 17:39:10|745.09|737.49|745.26|737.66|745.76|738.16|744.98|737.38|32
1654018760000|2022-05-31 17:39:20|745.23|737.63|745.18|737.58|745.33|737.73|745.18|737.58|18
1654018770000|2022-05-31 17:39:30|745.17|737.57|745.02|737.42|745.21|737.61|744.8|737.2|18
1654018780000|2022-05-31 17:39:40|745.03|737.43|745.03|737.43|745.04|737.44|745|737.4|19
1654018790000|2022-05-31 17:39:50|745.04|737.44|745.25|737.65|745.25|737.65|745.03|737.43|16
1654018800000|2022-05-31 17:40:00|745.24|737.64|744.93|737.33|745.24|737.64|744.93|737.33|16
1654018810000|2022-05-31 17:40:10|744.91|737.31|744.44|736.84|744.92|737.32|744.43|736.83|13
1654018820000|2022-05-31 17:40:20|744.31|736.71|744.31|736.71|744.37|736.77|744.3|736.7|10
1654018830000|2022-05-31 17:40:30|744.29|736.69|744.29|736.69|744.29|736.69|744.26|736.66|7
1654018840000|2022-05-31 17:40:40|744.32|736.72|744.52|736.92|744.52|736.92|744.31|736.71|7
1654018850000|2022-05-31 17:40:50|744.59|736.99|744.71|737.11|744.71|737.11|744.57|736.97|18
1654018860000|2022-05-31 17:41:00|744.7|737.1|745.35|737.75|745.4|737.8|744.62|737.02|18
1654018870000|2022-05-31 17:41:10|745.37|737.77|745.98|738.38|746.02|738.42|745.32|737.72|24
1654018880000|2022-05-31 17:41:20|746.2|738.6|746.29|738.69|746.52|738.92|746.08|738.48|13
1654018890000|2022-05-31 17:41:30|746.3|738.7|745.98|738.38|746.3|738.7|745.87|738.27|15
1654018900000|2022-05-31 17:41:40|745.99|738.39|745.98|738.38|745.99|738.39|745.98|738.38|2
1654018910000|2022-05-31 17:41:50|745.97|738.37|746.01|738.41|746.01|738.41|745.97|738.37|11
1654018920000|2022-05-31 17:42:00|746|738.4|745.93|738.33|746|738.4|745.88|738.28|18
1654018930000|2022-05-31 17:42:10|745.9|738.3|745.95|738.35|746|738.4|745.9|738.3|17
1654018940000|2022-05-31 17:42:20|745.96|738.36|746.08|738.48|746.08|738.48|745.96|738.36|14
1654018950000|2022-05-31 17:42:30|746.05|738.45|746|738.4|746.05|738.45|745.98|738.38|16
1654018960000|2022-05-31 17:42:40|746.01|738.41|745.97|738.37|746.02|738.42|745.97|738.37|11
1654018970000|2022-05-31 17:42:50|745.99|738.39|745.97|738.37|746|738.4|745.97|738.37|6
1654018980000|2022-05-31 17:43:00|746|738.4|746.06|738.46|746.06|738.46|745.88|738.28|21
1654018990000|2022-05-31 17:43:10|746.03|738.43|745.89|738.29|746.04|738.44|745.89|738.29|14
1654019000000|2022-05-31 17:43:20|745.86|738.26|745.87|738.27|745.87|738.27|745.86|738.26|2
1654019010000|2022-05-31 17:43:30|745.85|738.25|745.85|738.25|745.88|738.28|745.85|738.25|13
1654019020000|2022-05-31 17:43:40|745.87|738.27|745.75|738.15|746.15|738.55|745.75|738.15|12
1654019030000|2022-05-31 17:43:50|745.77|738.17|745.92|738.32|746.12|738.52|745.75|738.15|25
1654019040000|2022-05-31 17:44:00|745.93|738.33|746.01|738.41|746.08|738.48|745.91|738.31|15
1654019050000|2022-05-31 17:44:10|746.02|738.42|746.49|738.89|746.49|738.89|746.01|738.41|23
1654019060000|2022-05-31 17:44:20|746.53|738.93|746.65|739.05|746.65|739.05|746.47|738.87|18
1654019070000|2022-05-31 17:44:30|746.77|739.17|746.78|739.18|746.78|739.18|746.75|739.15|4
1654019080000|2022-05-31 17:44:40|746.73|739.13|746.78|739.18|746.79|739.19|746.7|739.1|5
1654019090000|2022-05-31 17:44:50|746.87|739.27|747|739.4|747|739.4|746.87|739.27|7
1654019100000|2022-05-31 17:45:00|747.11|739.51|747.11|739.51|747.12|739.52|747.11|739.51|3
1654019110000|2022-05-31 17:45:10|747.08|739.48|747.45|739.85|747.5|739.9|747.04|739.44|27
1654019120000|2022-05-31 17:45:20|747.51|739.91|747.55|739.95|747.55|739.95|747.49|739.89|9
1654019130000|2022-05-31 17:45:30|747.54|739.94|747.09|739.49|747.55|739.95|747.05|739.45|18
1654019140000|2022-05-31 17:45:40|747.1|739.5|747.2|739.6|747.2|739.6|747.1|739.5|7
1654019150000|2022-05-31 17:45:50|747.19|739.59|747.56|739.96|747.57|739.97|747.19|739.59|16
1654019160000|2022-05-31 17:46:00|747.57|739.97|747.63|740.03|747.68|740.08|747.55|739.95|17
1654019170000|2022-05-31 17:46:10|747.65|740.05|747.37|739.77|747.65|740.05|747.36|739.76|17
1654019180000|2022-05-31 17:46:20|747.36|739.76|747.25|739.65|747.37|739.77|747.21|739.61|11
1654019190000|2022-05-31 17:46:30|747.24|739.64|747.22|739.62|747.26|739.66|747.22|739.62|9
1654019200000|2022-05-31 17:46:40|747.01|739.41|747.11|739.51|747.11|739.51|747.01|739.41|12
1654019210000|2022-05-31 17:46:50|747.12|739.52|747.13|739.53|747.17|739.57|747.12|739.52|7
1654019220000|2022-05-31 17:47:00|747.12|739.52|747.08|739.48|747.12|739.52|747.08|739.48|2
1654019230000|2022-05-31 17:47:10|747.09|739.49|747.85|740.25|748.12|740.52|747.08|739.48|22
1654019240000|2022-05-31 17:47:20|747.86|740.26|748.01|740.41|748.01|740.41|747.85|740.25|9
1654019250000|2022-05-31 17:47:30|747.92|740.32|748.1|740.5|748.1|740.5|747.85|740.25|14
1654019260000|2022-05-31 17:47:40|748.19|740.59|748.09|740.49|748.67|741.07|748.09|740.49|28
1654019270000|2022-05-31 17:47:50|748.07|740.47|748.46|740.86|748.48|740.88|747.79|740.19|19
1654019280000|2022-05-31 17:48:00|748.45|740.85|747.41|739.81|748.45|740.85|747.41|739.81|30
1654019290000|2022-05-31 17:48:10|747.37|739.77|747.27|739.67|747.37|739.77|747.22|739.62|13
1654019300000|2022-05-31 17:48:20|747.26|739.66|747.27|739.67|747.27|739.67|747.22|739.62|10
1654019310000|2022-05-31 17:48:30|747.25|739.65|747.1|739.5|747.25|739.65|747.08|739.48|13
1654019320000|2022-05-31 17:48:40|747.13|739.53|747.12|739.52|747.15|739.55|747.11|739.51|10
1654019330000|2022-05-31 17:48:50|747.11|739.51|747.2|739.6|747.25|739.65|747.11|739.51|20
1654019340000|2022-05-31 17:49:00|747.19|739.59|747.19|739.59|747.19|739.59|747.18|739.58|3
1654019350000|2022-05-31 17:49:10|747.2|739.6|747.2|739.6|747.2|739.6|747.2|739.6|1
1654019360000|2022-05-31 17:49:20|747.19|739.59|747.13|739.53|747.21|739.61|747.13|739.53|4
1654019390000|2022-05-31 17:49:50|747.11|739.51|746.53|738.93|747.12|739.52|746.52|738.92|17
1654019400000|2022-05-31 17:50:00|746.94|739.34|746.88|739.28|746.94|739.34|746.82|739.22|8
1654019410000|2022-05-31 17:50:10|746.92|739.32|746.93|739.33|746.93|739.33|746.92|739.32|4
1654019420000|2022-05-31 17:50:20|746.94|739.34|746.83|739.23|746.96|739.36|746.56|738.96|14
1654019430000|2022-05-31 17:50:30|746.86|739.26|747.64|740.04|747.66|740.06|746.85|739.25|29
1654019440000|2022-05-31 17:50:40|747.63|740.03|748.01|740.41|748.01|740.41|747.59|739.99|21
1654019450000|2022-05-31 17:50:50|748|740.4|748.56|740.96|748.62|741.02|748|740.4|19
1654019460000|2022-05-31 17:51:00|748.5|740.9|748.44|740.84|748.71|741.11|748.43|740.83|16
1654019470000|2022-05-31 17:51:10|748.46|740.86|748.73|741.13|748.73|741.13|748.46|740.86|32
1654019480000|2022-05-31 17:51:20|748.7|741.1|748.54|740.94|748.71|741.11|748.5|740.9|13
1654019490000|2022-05-31 17:51:30|748.49|740.89|748.46|740.86|748.57|740.97|748.44|740.84|12
1654019500000|2022-05-31 17:51:40|748.42|740.82|748.77|741.17|748.77|741.17|748.42|740.82|5
1654019510000|2022-05-31 17:51:50|748.8|741.2|748.74|741.14|748.82|741.22|748.74|741.14|5
1654019520000|2022-05-31 17:52:00|748.79|741.19|748.92|741.32|748.97|741.37|748.76|741.16|11
1654019530000|2022-05-31 17:52:10|748.89|741.29|748.25|740.65|748.89|741.29|748.24|740.64|17
1654019540000|2022-05-31 17:52:20|748.24|740.64|748.24|740.64|748.27|740.67|748.24|740.64|11
1654019550000|2022-05-31 17:52:30|748.25|740.65|748.73|741.13|748.79|741.19|748.25|740.65|20
1654019560000|2022-05-31 17:52:40|748.72|741.12|749.69|742.09|749.73|742.13|748.72|741.12|24
1654019570000|2022-05-31 17:52:50|749.75|742.15|749.75|742.15|749.75|742.15|749.75|742.15|1
1654019580000|2022-05-31 17:53:00|749.8|742.2|749.75|742.15|749.89|742.29|749.68|742.08|19
1654019590000|2022-05-31 17:53:10|749.81|742.21|749.84|742.24|749.84|742.24|749.74|742.14|7
1654019600000|2022-05-31 17:53:20|749.86|742.26|749.86|742.26|749.86|742.26|749.81|742.21|4
1654019610000|2022-05-31 17:53:30|749.87|742.27|749.67|742.07|749.87|742.27|749.67|742.07|4
1654019620000|2022-05-31 17:53:40|749.71|742.11|749.69|742.09|749.71|742.11|749.69|742.09|2
1654019630000|2022-05-31 17:53:50|749.6|742|749.6|742|749.69|742.09|749.6|742|3
1654019640000|2022-05-31 17:54:00|749.55|741.95|749.59|741.99|749.6|742|749.54|741.94|9
1654019650000|2022-05-31 17:54:10|749.58|741.98|749.28|741.68|749.59|741.99|749.26|741.66|12
1654019660000|2022-05-31 17:54:20|749.13|741.53|749.1|741.5|749.13|741.53|749.08|741.48|19
1654019670000|2022-05-31 17:54:30|749.11|741.51|748.99|741.39|749.11|741.51|748.95|741.35|15
1654019680000|2022-05-31 17:54:40|748.98|741.38|749.01|741.41|749.03|741.43|748.97|741.37|13
1654019690000|2022-05-31 17:54:50|748.98|741.38|748.49|740.89|749.05|741.45|748.49|740.89|13
1654019700000|2022-05-31 17:55:00|748.48|740.88|748.35|740.75|748.48|740.88|748.35|740.75|3
1654019710000|2022-05-31 17:55:10|748.36|740.76|749.22|741.62|749.22|741.62|748.36|740.76|21
1654019720000|2022-05-31 17:55:20|749.23|741.63|749.26|741.66|749.27|741.67|749.22|741.62|6
1654019730000|2022-05-31 17:55:30|749.16|741.56|749.13|741.53|749.38|741.78|749.13|741.53|8
1654019740000|2022-05-31 17:55:40|749.14|741.54|749.15|741.55|749.16|741.56|749.14|741.54|4
1654019750000|2022-05-31 17:55:50|749.13|741.53|749.19|741.59|749.19|741.59|749.13|741.53|3
1654019760000|2022-05-31 17:56:00|749.34|741.74|749.6|742|749.82|742.22|749.24|741.64|21
1654019770000|2022-05-31 17:56:10|749.76|742.16|750.25|742.65|750.25|742.65|749.75|742.15|21
1654019780000|2022-05-31 17:56:20|750.43|742.83|749.49|741.89|750.55|742.95|749.48|741.88|27
1654019790000|2022-05-31 17:56:30|749.48|741.88|749.4|741.8|749.49|741.89|749.35|741.75|17
1654019800000|2022-05-31 17:56:40|749.39|741.79|749.23|741.63|749.45|741.85|749.19|741.59|17
1654019810000|2022-05-31 17:56:50|749.21|741.61|749.21|741.61|749.28|741.68|749.2|741.6|11
1654019820000|2022-05-31 17:57:00|749.22|741.62|749.17|741.57|749.31|741.71|749.13|741.53|13
1654019830000|2022-05-31 17:57:10|749.15|741.55|748.61|741.01|749.15|741.55|748.61|741.01|17
1654019840000|2022-05-31 17:57:20|748.62|741.02|748.21|740.61|748.62|741.02|748.15|740.55|20
1654019850000|2022-05-31 17:57:30|748.2|740.6|748.22|740.62|748.27|740.67|748.12|740.52|18
1654019860000|2022-05-31 17:57:40|748.28|740.68|748.3|740.7|748.31|740.71|748.27|740.67|16
1654019870000|2022-05-31 17:57:50|748.27|740.67|748.28|740.68|748.3|740.7|748.27|740.67|10
1654019880000|2022-05-31 17:58:00|748.27|740.67|748.34|740.74|748.34|740.74|748.27|740.67|3
1654019890000|2022-05-31 17:58:10|748.35|740.75|748.33|740.73|748.35|740.75|748.32|740.72|8
1654019900000|2022-05-31 17:58:20|748.32|740.72|748.64|741.04|748.7|741.1|748.32|740.72|21
1654019910000|2022-05-31 17:58:30|748.63|741.03|748.94|741.34|748.94|741.34|748.59|740.99|20
1654019920000|2022-05-31 17:58:40|748.91|741.31|748.99|741.39|749.01|741.41|748.91|741.31|12
1654019930000|2022-05-31 17:58:50|749.03|741.43|749.45|741.85|749.52|741.92|749.03|741.43|14
1654019940000|2022-05-31 17:59:00|749.5|741.9|749.79|742.19|749.8|742.2|749.5|741.9|13
1654019950000|2022-05-31 17:59:10|749.76|742.16|749.75|742.15|749.78|742.18|749.71|742.11|11
1654019960000|2022-05-31 17:59:20|749.71|742.11|750.27|742.67|750.34|742.74|749.71|742.11|22
1654019970000|2022-05-31 17:59:30|750.26|742.66|750.41|742.81|750.48|742.88|750.26|742.66|18
1654019980000|2022-05-31 17:59:40|750.42|742.82|750.35|742.75|750.44|742.84|750.33|742.73|10
1654019990000|2022-05-31 17:59:50|750.34|742.74|750.26|742.66|750.39|742.79|750.26|742.66|12
1654020000000|2022-05-31 18:00:00|750.25|742.65|749.28|741.68|750.25|742.65|749.25|741.65|29
1654020010000|2022-05-31 18:00:10|749.26|741.66|750.29|742.69|750.3|742.7|749.2|741.6|29
1654020020000|2022-05-31 18:00:20|750.59|742.99|750.67|743.07|750.67|743.07|750.32|742.72|22
1654020030000|2022-05-31 18:00:30|750.7|743.1|750.8|743.2|750.8|743.2|750.66|743.06|3
1654020040000|2022-05-31 18:00:40|750.81|743.21|750.84|743.24|750.91|743.31|750.78|743.18|11
1654020050000|2022-05-31 18:00:50|751.07|743.47|751.16|743.56|751.17|743.57|750.97|743.37|11
1654020060000|2022-05-31 18:01:00|751.17|743.57|750.94|743.34|751.17|743.57|750.94|743.34|14
1654020070000|2022-05-31 18:01:10|750.97|743.37|751.53|743.93|751.55|743.95|750.93|743.33|28
1654020080000|2022-05-31 18:01:20|751.43|743.83|751.04|743.44|751.43|743.83|751.04|743.44|21
1654020090000|2022-05-31 18:01:30|751.05|743.45|750.95|743.35|751.05|743.45|750.93|743.33|14
1654020100000|2022-05-31 18:01:40|750.99|743.39|751.06|743.46|751.06|743.46|750.99|743.39|6
1654020110000|2022-05-31 18:01:50|751.07|743.47|751.48|743.88|751.48|743.88|751.02|743.42|18
1654020120000|2022-05-31 18:02:00|751.51|743.91|751.25|743.65|751.57|743.97|751.24|743.64|19
1654020130000|2022-05-31 18:02:10|751.24|743.64|751.26|743.66|751.26|743.66|751.17|743.57|20
1654020140000|2022-05-31 18:02:20|751.27|743.67|751.26|743.66|751.28|743.68|751.2|743.6|9
1654020150000|2022-05-31 18:02:30|751.29|743.69|751.3|743.7|751.3|743.7|751.29|743.69|4
1654020160000|2022-05-31 18:02:40|751.29|743.69|751.28|743.68|751.3|743.7|751.28|743.68|3
1654020170000|2022-05-31 18:02:50|751.27|743.67|751.19|743.59|751.27|743.67|751.18|743.58|15
1654020180000|2022-05-31 18:03:00|751.2|743.6|750.35|742.75|751.2|743.6|750.29|742.69|21
1654020190000|2022-05-31 18:03:10|750.26|742.66|751.67|744.07|751.68|744.08|750.23|742.63|27
1654020200000|2022-05-31 18:03:20|751.68|744.08|752.6|745|752.6|745|751.68|744.08|15
1654020210000|2022-05-31 18:03:30|752.59|744.99|752.81|745.21|752.82|745.22|752.59|744.99|12
1654020220000|2022-05-31 18:03:40|752.83|745.23|752.88|745.28|752.99|745.39|752.83|745.23|4
1654020230000|2022-05-31 18:03:50|752.85|745.25|752.82|745.22|752.9|745.3|752.8|745.2|17
1654020240000|2022-05-31 18:04:00|752.81|745.21|752.82|745.22|752.9|745.3|752.8|745.2|15
1654020250000|2022-05-31 18:04:10|752.81|745.21|752.6|745|752.83|745.23|752.5|744.9|19
1654020260000|2022-05-31 18:04:20|752.58|744.98|752.88|745.28|752.88|745.28|752.32|744.72|14
1654020270000|2022-05-31 18:04:30|752.91|745.31|752.91|745.31|752.95|745.35|752.88|745.28|7
1654020280000|2022-05-31 18:04:40|752.92|745.32|752.92|745.32|752.96|745.36|752.91|745.31|6
1654020290000|2022-05-31 18:04:50|752.95|745.35|753.03|745.43|753.03|745.43|752.95|745.35|6
1654020300000|2022-05-31 18:05:00|753.02|745.42|752.42|744.82|753.05|745.45|752.41|744.81|26
1654020310000|2022-05-31 18:05:10|752.41|744.81|751.43|743.83|752.43|744.83|751.43|743.83|28
1654020320000|2022-05-31 18:05:20|751.42|743.82|751.27|743.67|751.42|743.82|751.26|743.66|9
1654020330000|2022-05-31 18:05:30|751.28|743.68|750.58|742.98|751.28|743.68|750.58|742.98|23
1654020340000|2022-05-31 18:05:40|750.54|742.94|750.76|743.16|750.76|743.16|750.25|742.65|23
1654020350000|2022-05-31 18:05:50|750.85|743.25|750.72|743.12|750.93|743.33|750.72|743.12|23
1654020360000|2022-05-31 18:06:00|750.74|743.14|750.93|743.33|751.2|743.6|750.73|743.13|23
1654020370000|2022-05-31 18:06:10|750.91|743.31|750.96|743.36|751.02|743.42|750.91|743.31|22
1654020380000|2022-05-31 18:06:20|750.97|743.37|751.01|743.41|751.01|743.41|750.87|743.27|14
1654020390000|2022-05-31 18:06:30|750.81|743.21|750.98|743.38|751.01|743.41|750.81|743.21|7
1654020400000|2022-05-31 18:06:40|750.96|743.36|750.93|743.33|750.99|743.39|750.91|743.31|10
1654020410000|2022-05-31 18:06:50|750.94|743.34|750.34|742.74|750.94|743.34|750.34|742.74|20
1654020420000|2022-05-31 18:07:00|750.33|742.73|750.7|743.1|750.76|743.16|750.31|742.71|23
1654020430000|2022-05-31 18:07:10|750.68|743.08|750.74|743.14|750.91|743.31|750.68|743.08|20
1654020440000|2022-05-31 18:07:20|750.72|743.12|750.68|743.08|750.76|743.16|750.26|742.66|21
1654020450000|2022-05-31 18:07:30|750.75|743.15|750.95|743.35|750.95|743.35|750.75|743.15|15
1654020460000|2022-05-31 18:07:40|750.96|743.36|751.1|743.5|751.1|743.5|750.95|743.35|10
1654020470000|2022-05-31 18:07:50|751.09|743.49|751.48|743.88|751.6|744|751.09|743.49|9
1654020480000|2022-05-31 18:08:00|751.55|743.95|751.3|743.7|751.58|743.98|751.3|743.7|20
1654020490000|2022-05-31 18:08:10|751.28|743.68|751.12|743.52|751.28|743.68|751.08|743.48|9
1654020500000|2022-05-31 18:08:20|751.16|743.56|751.03|743.43|751.16|743.56|751|743.4|10
1654020510000|2022-05-31 18:08:30|751.02|743.42|751.08|743.48|751.09|743.49|750.74|743.14|21
1654020520000|2022-05-31 18:08:40|751.09|743.49|751.25|743.65|751.25|743.65|751.07|743.47|12
1654020530000|2022-05-31 18:08:50|751.24|743.64|751.27|743.67|751.72|744.12|751.24|743.64|13
1654020540000|2022-05-31 18:09:00|751.26|743.66|751.7|744.1|751.7|744.1|751.21|743.61|16
1654020550000|2022-05-31 18:09:10|751.68|744.08|751.88|744.28|751.89|744.29|751.63|744.03|15
1654020560000|2022-05-31 18:09:20|751.84|744.24|751.81|744.21|751.84|744.24|751.76|744.16|17
1654020570000|2022-05-31 18:09:30|751.8|744.2|752.21|744.61|752.29|744.69|751.8|744.2|23
1654020580000|2022-05-31 18:09:40|752.22|744.62|752.12|744.52|752.29|744.69|752.08|744.48|14
1654020590000|2022-05-31 18:09:50|752.13|744.53|752.08|744.48|752.13|744.53|751.92|744.32|5
1654020600000|2022-05-31 18:10:00|752.09|744.49|752.54|744.94|752.54|744.94|752.09|744.49|18
1654020610000|2022-05-31 18:10:10|752.51|744.91|752.65|745.05|752.65|745.05|752.49|744.89|16
1654020620000|2022-05-31 18:10:20|752.64|745.04|752.29|744.69|752.71|745.11|752.29|744.69|19
1654020630000|2022-05-31 18:10:30|752.27|744.67|752.31|744.71|752.31|744.71|752.27|744.67|5
1654020640000|2022-05-31 18:10:40|752.32|744.72|752.58|744.98|752.58|744.98|752.21|744.61|18
1654020650000|2022-05-31 18:10:50|752.53|744.93|752.29|744.69|752.6|745|752.29|744.69|19
1654020660000|2022-05-31 18:11:00|752.34|744.74|752.47|744.87|752.47|744.87|752.14|744.54|8
1654020670000|2022-05-31 18:11:10|752.49|744.89|752.49|744.89|752.57|744.97|752.49|744.89|13
1654020680000|2022-05-31 18:11:20|752.48|744.88|752.39|744.79|752.48|744.88|752.3|744.7|15
1654020690000|2022-05-31 18:11:30|752.4|744.8|752.06|744.46|752.4|744.8|752.06|744.46|7
1654020700000|2022-05-31 18:11:40|752.1|744.5|752.55|744.95|752.57|744.97|752.1|744.5|14
1654020710000|2022-05-31 18:11:50|752.56|744.96|752.52|744.92|752.56|744.96|752.49|744.89|11
1654020720000|2022-05-31 18:12:00|752.65|745.05|752.69|745.09|752.69|745.09|752.65|745.05|5
1654020730000|2022-05-31 18:12:10|752.66|745.06|752.74|745.14|752.75|745.15|752.66|745.06|15
1654020740000|2022-05-31 18:12:20|752.78|745.18|752.74|745.14|752.78|745.18|752.73|745.13|3
1654020750000|2022-05-31 18:12:30|752.73|745.13|752.26|744.66|752.81|745.21|752.25|744.65|18
1654020760000|2022-05-31 18:12:40|752.27|744.67|752.18|744.58|752.28|744.68|752.07|744.47|18
1654020770000|2022-05-31 18:12:50|752.19|744.59|752.72|745.12|752.94|745.34|752.18|744.58|22
1654020780000|2022-05-31 18:13:00|752.71|745.11|752.92|745.32|752.93|745.33|752.71|745.11|8
1654020790000|2022-05-31 18:13:10|752.89|745.29|752.44|744.84|752.89|745.29|752.44|744.84|13
1654020800000|2022-05-31 18:13:20|752.43|744.83|752.42|744.82|752.43|744.83|752.42|744.82|8
1654020810000|2022-05-31 18:13:30|752.43|744.83|752.47|744.87|752.47|744.87|752.43|744.83|4
1654020820000|2022-05-31 18:13:40|752.46|744.86|752.46|744.86|752.46|744.86|752.46|744.86|1
1654020830000|2022-05-31 18:13:50|752.43|744.83|752.43|744.83|752.43|744.83|752.42|744.82|3
1654020840000|2022-05-31 18:14:00|752.26|744.66|752.17|744.57|752.26|744.66|752.17|744.57|2
1654020850000|2022-05-31 18:14:10|752.2|744.6|752.6|745|752.69|745.09|752.2|744.6|19
1654020860000|2022-05-31 18:14:20|752.64|745.04|752.92|745.32|752.92|745.32|752.64|745.04|17
1654020870000|2022-05-31 18:14:30|752.89|745.29|752.88|745.28|752.93|745.33|752.83|745.23|18
1654020880000|2022-05-31 18:14:40|752.91|745.31|752.55|744.95|752.91|745.31|752.55|744.95|5
1654020890000|2022-05-31 18:14:50|752.69|745.09|752.69|745.09|752.73|745.13|752.68|745.08|8
1654020900000|2022-05-31 18:15:00|752.66|745.06|752.72|745.12|752.73|745.13|752.66|745.06|15
1654020910000|2022-05-31 18:15:10|752.71|745.11|753.31|745.71|753.31|745.71|752.69|745.09|13
1654020920000|2022-05-31 18:15:20|753.35|745.75|753.6|746|753.61|746.01|753.35|745.75|15
1654020930000|2022-05-31 18:15:30|753.51|745.91|753.56|745.96|753.56|745.96|753.5|745.9|5
1654020940000|2022-05-31 18:15:40|753.55|745.95|753.65|746.05|753.68|746.08|753.43|745.83|11
1654020950000|2022-05-31 18:15:50|753.62|746.02|753.62|746.02|753.66|746.06|753.58|745.98|7
1654020960000|2022-05-31 18:16:00|753.63|746.03|753.36|745.76|753.71|746.11|753.32|745.72|14
1654020970000|2022-05-31 18:16:10|753.35|745.75|753.41|745.81|753.41|745.81|753.34|745.74|7
1654020980000|2022-05-31 18:16:20|753.42|745.82|753.37|745.77|753.43|745.83|753.36|745.76|7
1654020990000|2022-05-31 18:16:30|753.38|745.78|753.33|745.73|753.38|745.78|753.33|745.73|5
1654021000000|2022-05-31 18:16:40|753.38|745.78|752.96|745.36|753.38|745.78|752.95|745.35|3
1654021020000|2022-05-31 18:17:00|753.13|745.53|753.09|745.49|753.32|745.72|753.09|745.49|14
1654021030000|2022-05-31 18:17:10|753.11|745.51|753.1|745.5|753.11|745.51|753.1|745.5|2
1654021040000|2022-05-31 18:17:20|753.07|745.47|752.57|744.97|753.1|745.5|752.43|744.83|20
1654021050000|2022-05-31 18:17:30|752.37|744.77|752.24|744.64|752.37|744.77|752.23|744.63|11
1654021060000|2022-05-31 18:17:40|752.23|744.63|752.52|744.92|752.52|744.92|752.18|744.58|25
1654021070000|2022-05-31 18:17:50|752.57|744.97|752.54|744.94|752.57|744.97|752.54|744.94|6
1654021080000|2022-05-31 18:18:00|752.53|744.93|752.28|744.68|752.53|744.93|752.15|744.55|13
1654021090000|2022-05-31 18:18:10|752.29|744.69|752.26|744.66|752.29|744.69|752.26|744.66|2
1654021100000|2022-05-31 18:18:20|752.29|744.69|752.15|744.55|752.3|744.7|752.15|744.55|19
1654021110000|2022-05-31 18:18:30|752.14|744.54|752.15|744.55|752.32|744.72|752.08|744.48|18
1654021120000|2022-05-31 18:18:40|752.16|744.56|752.04|744.44|752.16|744.56|752.04|744.44|18
1654021130000|2022-05-31 18:18:50|752.03|744.43|752.07|744.47|752.07|744.47|751.99|744.39|11
1654021140000|2022-05-31 18:19:00|752.04|744.44|752.07|744.47|752.09|744.49|751.98|744.38|17
1654021150000|2022-05-31 18:19:10|752.06|744.46|752.01|744.41|752.08|744.48|751.94|744.34|15
1654021160000|2022-05-31 18:19:20|752.02|744.42|751.92|744.32|752.02|744.42|751.92|744.32|15
1654021170000|2022-05-31 18:19:30|751.93|744.33|751.95|744.35|751.95|744.35|751.92|744.32|6
1654021180000|2022-05-31 18:19:40|751.94|744.34|751.93|744.33|752.08|744.48|751.8|744.2|19
1654021190000|2022-05-31 18:19:50|751.95|744.35|752.43|744.83|752.52|744.92|751.95|744.35|18
1654021200000|2022-05-31 18:20:00|752.44|744.84|752.18|744.58|752.59|744.99|752.18|744.58|21
1654021210000|2022-05-31 18:20:10|752.16|744.56|752.05|744.45|752.2|744.6|751.91|744.31|22
1654021220000|2022-05-31 18:20:20|752.04|744.44|752.05|744.45|752.16|744.56|751.89|744.29|17
1654021230000|2022-05-31 18:20:30|752.06|744.46|752.61|745.01|752.64|745.04|752.04|744.44|13
1654021240000|2022-05-31 18:20:40|752.6|745|752.54|744.94|752.61|745.01|752.53|744.93|19
1654021250000|2022-05-31 18:20:50|752.52|744.92|752.47|744.87|752.54|744.94|752.47|744.87|14
1654021260000|2022-05-31 18:21:00|752.46|744.86|752.3|744.7|752.59|744.99|752.3|744.7|5
1654021270000|2022-05-31 18:21:10|752.29|744.69|752.33|744.73|752.33|744.73|752.21|744.61|13
1654021280000|2022-05-31 18:21:20|752.32|744.72|752.22|744.62|752.32|744.72|752.22|744.62|2
1654021290000|2022-05-31 18:21:30|752.18|744.58|751.61|744.01|752.25|744.65|751.61|744.01|22
1654021300000|2022-05-31 18:21:40|751.56|743.96|751.27|743.67|751.56|743.96|751.27|743.67|23
1654021310000|2022-05-31 18:21:50|751.24|743.64|751.04|743.44|751.26|743.66|751.03|743.43|22
1654021320000|2022-05-31 18:22:00|751.03|743.43|750.93|743.33|751.04|743.44|750.92|743.32|15
1654021330000|2022-05-31 18:22:10|750.92|743.32|751.02|743.42|751.13|743.53|750.92|743.32|21
1654021340000|2022-05-31 18:22:20|751.04|743.44|750.96|743.36|751.05|743.45|750.93|743.33|22
1654021350000|2022-05-31 18:22:30|750.97|743.37|750.17|742.57|750.97|743.37|750.17|742.57|18
1654021360000|2022-05-31 18:22:40|750.19|742.59|749.67|742.07|750.21|742.61|749.67|742.07|20
1654021370000|2022-05-31 18:22:50|749.66|742.06|749.27|741.67|749.66|742.06|749.27|741.67|25
1654021380000|2022-05-31 18:23:00|749.28|741.68|749.68|742.08|749.68|742.08|749.22|741.62|19
1654021390000|2022-05-31 18:23:10|749.69|742.09|749.62|742.02|749.79|742.19|749.62|742.02|15
1654021400000|2022-05-31 18:23:20|749.65|742.05|749.92|742.32|750.22|742.62|749.64|742.04|23
1654021410000|2022-05-31 18:23:30|749.93|742.33|750.17|742.57|750.17|742.57|749.92|742.32|22
1654021420000|2022-05-31 18:23:40|750.14|742.54|750.1|742.5|750.15|742.55|750.08|742.48|20
1654021430000|2022-05-31 18:23:50|750.11|742.51|750.57|742.97|750.61|743.01|750.1|742.5|11
1654021440000|2022-05-31 18:24:00|750.66|743.06|750.41|742.81|750.75|743.15|750.4|742.8|9
1654021450000|2022-05-31 18:24:10|750.42|742.82|750.72|743.12|750.79|743.19|750.42|742.82|16
1654021460000|2022-05-31 18:24:20|750.73|743.13|750.76|743.16|750.92|743.32|750.73|743.13|15
1654021470000|2022-05-31 18:24:30|750.77|743.17|751.77|744.17|751.84|744.24|750.72|743.12|20
1654021480000|2022-05-31 18:24:40|751.78|744.18|752.17|744.57|752.24|744.64|751.71|744.11|22
1654021490000|2022-05-31 18:24:50|752.18|744.58|752.08|744.48|752.23|744.63|752.08|744.48|16
1654021500000|2022-05-31 18:25:00|752.09|744.49|752.08|744.48|752.11|744.51|751.69|744.09|10
1654021510000|2022-05-31 18:25:10|752.09|744.49|752.11|744.51|752.17|744.57|752.09|744.49|14
1654021520000|2022-05-31 18:25:20|752.12|744.52|752.15|744.55|752.18|744.58|752.04|744.44|15
1654021530000|2022-05-31 18:25:30|752.1|744.5|752.07|744.47|752.13|744.53|752.07|744.47|14
1654021540000|2022-05-31 18:25:40|752.06|744.46|752.06|744.46|752.13|744.53|752.05|744.45|11
1654021550000|2022-05-31 18:25:50|752.04|744.44|752.97|745.37|752.97|745.37|752.01|744.41|13
1654021560000|2022-05-31 18:26:00|753.02|745.42|752.23|744.63|753.04|745.44|752.23|744.63|24
1654021570000|2022-05-31 18:26:10|752.29|744.69|752.36|744.76|752.9|745.3|752.29|744.69|22
1654021580000|2022-05-31 18:26:20|752.38|744.78|752.33|744.73|752.38|744.78|752.21|744.61|16
1654021590000|2022-05-31 18:26:30|752.23|744.63|752.04|744.44|752.23|744.63|752.04|744.44|13
1654021600000|2022-05-31 18:26:40|752.01|744.41|752.09|744.49|752.14|744.54|752.01|744.41|20
1654021610000|2022-05-31 18:26:50|752.02|744.42|751.5|743.9|752.02|744.42|751.36|743.76|18
1654021620000|2022-05-31 18:27:00|751.52|743.92|751.95|744.35|751.95|744.35|751.52|743.92|19
1654021630000|2022-05-31 18:27:10|752|744.4|752.04|744.44|752.11|744.51|752|744.4|11
1654021650000|2022-05-31 18:27:30|752.05|744.45|752.09|744.49|752.11|744.51|752.05|744.45|7
1654021660000|2022-05-31 18:27:40|752.1|744.5|752.12|744.52|752.12|744.52|752.09|744.49|5
1654021670000|2022-05-31 18:27:50|752.19|744.59|752.14|744.54|752.2|744.6|752.14|744.54|15
1654021680000|2022-05-31 18:28:00|752.16|744.56|752.18|744.58|752.25|744.65|752.14|744.54|15
1654021690000|2022-05-31 18:28:10|752.21|744.61|752.69|745.09|752.7|745.1|752.21|744.61|9
1654021700000|2022-05-31 18:28:20|752.68|745.08|752.69|745.09|752.73|745.13|752.68|745.08|5
1654021710000|2022-05-31 18:28:30|752.68|745.08|752.5|744.9|752.69|745.09|752.48|744.88|7
1654021720000|2022-05-31 18:28:40|752.49|744.89|752.7|745.1|752.7|745.1|752.49|744.89|4
1654021730000|2022-05-31 18:28:50|752.69|745.09|752.86|745.26|752.87|745.27|752.68|745.08|4
1654021740000|2022-05-31 18:29:00|752.88|745.28|752.97|745.37|753.01|745.41|752.88|745.28|10
1654021750000|2022-05-31 18:29:10|752.99|745.39|753.43|745.83|753.45|745.85|752.99|745.39|14
1654021760000|2022-05-31 18:29:20|753.42|745.82|753.12|745.52|753.43|745.83|753.12|745.52|21
1654021770000|2022-05-31 18:29:30|753.13|745.53|753.13|745.53|753.18|745.58|753.13|745.53|6
1654021780000|2022-05-31 18:29:40|753.14|745.54|753.2|745.6|753.2|745.6|753.13|745.53|5
1654021790000|2022-05-31 18:29:50|753.21|745.61|753.23|745.63|753.28|745.68|753.19|745.59|11
1654021800000|2022-05-31 18:30:00|753.25|745.65|752.83|745.23|753.27|745.67|752.83|745.23|23
1654021810000|2022-05-31 18:30:10|752.8|745.2|752.59|744.99|752.81|745.21|752.46|744.86|21
1654021820000|2022-05-31 18:30:20|752.53|744.93|752.6|745|752.65|745.05|752.44|744.84|10
1654021830000|2022-05-31 18:30:30|752.62|745.02|752.6|745|752.63|745.03|752.56|744.96|10
1654021840000|2022-05-31 18:30:40|752.62|745.02|752.75|745.15|752.76|745.16|752.62|745.02|10
1654021850000|2022-05-31 18:30:50|752.76|745.16|752.82|745.22|752.82|745.22|752.74|745.14|15
1654021860000|2022-05-31 18:31:00|752.81|745.21|752.78|745.18|752.82|745.22|752.78|745.18|8
1654021870000|2022-05-31 18:31:10|752.79|745.19|752.8|745.2|752.8|745.2|752.79|745.19|6
1654021880000|2022-05-31 18:31:20|752.79|745.19|752.84|745.24|752.84|745.24|752.79|745.19|3
1654021890000|2022-05-31 18:31:30|752.82|745.22|752.83|745.23|752.85|745.25|752.82|745.22|6
1654021900000|2022-05-31 18:31:40|752.84|745.24|752.85|745.25|752.85|745.25|752.84|745.24|2
1654021910000|2022-05-31 18:31:50|752.83|745.23|752.83|745.23|752.85|745.25|752.83|745.23|3
1654021920000|2022-05-31 18:32:00|752.84|745.24|752.85|745.25|752.86|745.26|752.82|745.22|10
1654021930000|2022-05-31 18:32:10|752.87|745.27|752.87|745.27|752.9|745.3|752.86|745.26|7
1654021940000|2022-05-31 18:32:20|752.88|745.28|752.86|745.26|752.97|745.37|752.84|745.24|8
1654021950000|2022-05-31 18:32:30|752.84|745.24|752.85|745.25|752.92|745.32|752.83|745.23|10
1654021960000|2022-05-31 18:32:40|752.91|745.31|752.91|745.31|752.91|745.31|752.91|745.31|1
1654021970000|2022-05-31 18:32:50|752.85|745.25|752.87|745.27|752.89|745.29|752.84|745.24|7
1654021980000|2022-05-31 18:33:00|752.92|745.32|752.76|745.16|752.92|745.32|752.73|745.13|18
1654021990000|2022-05-31 18:33:10|752.74|745.14|752.21|744.61|752.74|745.14|752.2|744.6|12
1654022000000|2022-05-31 18:33:20|752.22|744.62|752.19|744.59|752.3|744.7|751.95|744.35|19
1654022010000|2022-05-31 18:33:30|752.18|744.58|751.99|744.39|752.18|744.58|751.94|744.34|15
1654022020000|2022-05-31 18:33:40|751.97|744.37|751.8|744.2|751.97|744.37|751.75|744.15|26
1654022030000|2022-05-31 18:33:50|751.79|744.19|751.79|744.19|751.84|744.24|751.78|744.18|25
1654022040000|2022-05-31 18:34:00|751.78|744.18|751.29|743.69|751.84|744.24|751.25|743.65|24
1654022050000|2022-05-31 18:34:10|751.13|743.53|751.53|743.93|751.53|743.93|751.07|743.47|22
1654022060000|2022-05-31 18:34:20|751.52|743.92|751.49|743.89|751.68|744.08|751.49|743.89|13
1654022070000|2022-05-31 18:34:30|751.51|743.91|751.61|744.01|751.69|744.09|751.51|743.91|8
1654022080000|2022-05-31 18:34:40|751.56|743.96|751.61|744.01|751.75|744.15|751.5|743.9|22
1654022090000|2022-05-31 18:34:50|751.74|744.14|751.28|743.68|751.88|744.28|751.28|743.68|16
1654022100000|2022-05-31 18:35:00|751.27|743.67|751.28|743.68|751.28|743.68|751.25|743.65|8
1654022110000|2022-05-31 18:35:10|751.27|743.67|751.31|743.71|751.31|743.71|751.27|743.67|4
1654022120000|2022-05-31 18:35:20|751.33|743.73|751.25|743.65|751.44|743.84|751.17|743.57|14
1654022130000|2022-05-31 18:35:30|751.21|743.61|751.18|743.58|751.23|743.63|751.1|743.5|20
1654022140000|2022-05-31 18:35:40|751.16|743.56|751.18|743.58|751.18|743.58|751.15|743.55|8
1654022150000|2022-05-31 18:35:50|751.16|743.56|751.08|743.48|751.17|743.57|751.07|743.47|16
1654022160000|2022-05-31 18:36:00|751.09|743.49|750.24|742.64|751.12|743.52|750.23|742.63|22
1654022170000|2022-05-31 18:36:10|750.23|742.63|750.25|742.65|750.37|742.77|750.23|742.63|10
1654022180000|2022-05-31 18:36:20|750.26|742.66|750.15|742.55|750.31|742.71|750.15|742.55|10
1654022190000|2022-05-31 18:36:30|750.14|742.54|750.08|742.48|750.14|742.54|750.01|742.41|4
1654022200000|2022-05-31 18:36:40|750.09|742.49|750.15|742.55|750.15|742.55|750.07|742.47|10
1654022210000|2022-05-31 18:36:50|750.13|742.53|749.85|742.25|750.13|742.53|749.85|742.25|19
1654022220000|2022-05-31 18:37:00|749.86|742.26|749.99|742.39|749.99|742.39|749.68|742.08|18
1654022230000|2022-05-31 18:37:10|750.16|742.56|749.99|742.39|750.21|742.61|749.97|742.37|13
1654022240000|2022-05-31 18:37:20|750|742.4|749.92|742.32|750.28|742.68|749.81|742.21|18
1654022250000|2022-05-31 18:37:30|749.96|742.36|750.12|742.52|750.25|742.65|749.96|742.36|8
1654022260000|2022-05-31 18:37:40|750.13|742.53|750.17|742.57|750.17|742.57|750.13|742.53|2
1654022270000|2022-05-31 18:37:50|750.14|742.54|750.17|742.57|750.18|742.58|750.13|742.53|13
1654022280000|2022-05-31 18:38:00|750.15|742.55|750.16|742.56|750.16|742.56|750.15|742.55|2
1654022290000|2022-05-31 18:38:10|750.14|742.54|749.83|742.23|750.16|742.56|749.83|742.23|15
1654022300000|2022-05-31 18:38:20|749.79|742.19|750.01|742.41|750.11|742.51|749.79|742.19|12
1654022310000|2022-05-31 18:38:30|750.02|742.42|750.1|742.5|750.11|742.51|750.02|742.42|13
1654022320000|2022-05-31 18:38:40|750.12|742.52|750.4|742.8|750.48|742.88|750.12|742.52|11
1654022330000|2022-05-31 18:38:50|750.5|742.9|750.41|742.81|750.5|742.9|750.41|742.81|5
1654022340000|2022-05-31 18:39:00|750.57|742.97|750.7|743.1|750.7|743.1|750.54|742.94|7
1654022350000|2022-05-31 18:39:10|750.69|743.09|750.67|743.07|750.7|743.1|750.65|743.05|14
1654022360000|2022-05-31 18:39:20|750.64|743.04|750.7|743.1|750.7|743.1|750.64|743.04|6
1654022370000|2022-05-31 18:39:30|750.66|743.06|750.76|743.16|750.78|743.18|750.66|743.06|9
1654022380000|2022-05-31 18:39:40|750.77|743.17|750.87|743.27|750.87|743.27|750.74|743.14|8
1654022390000|2022-05-31 18:39:50|750.85|743.25|750.85|743.25|750.87|743.27|750.84|743.24|5
1654022400000|2022-05-31 18:40:00|750.84|743.24|750.74|743.14|750.84|743.24|750.7|743.1|7
1654022410000|2022-05-31 18:40:10|750.75|743.15|750.79|743.19|750.79|743.19|750.63|743.03|9
1654022420000|2022-05-31 18:40:20|750.75|743.15|750.77|743.17|750.78|743.18|750.75|743.15|9
1654022430000|2022-05-31 18:40:30|750.78|743.18|750.96|743.36|750.99|743.39|750.77|743.17|9
1654022440000|2022-05-31 18:40:40|750.97|743.37|750.97|743.37|750.97|743.37|750.9|743.3|6
1654022450000|2022-05-31 18:40:50|750.98|743.38|750.98|743.38|751.02|743.42|750.97|743.37|6
1654022460000|2022-05-31 18:41:00|750.97|743.37|750.38|742.78|750.97|743.37|750.38|742.78|20
1654022470000|2022-05-31 18:41:10|750.37|742.77|749.99|742.39|750.37|742.77|749.84|742.24|18
1654022480000|2022-05-31 18:41:20|749.96|742.36|749.84|742.24|749.99|742.39|749.8|742.2|28
1654022490000|2022-05-31 18:41:30|749.85|742.25|749.83|742.23|750.05|742.45|749.73|742.13|21
1654022500000|2022-05-31 18:41:40|749.85|742.25|749.34|741.74|750.05|742.45|749.34|741.74|18
1654022510000|2022-05-31 18:41:50|749.27|741.67|748.99|741.39|749.33|741.73|748.58|740.98|17
1654022520000|2022-05-31 18:42:00|748.88|741.28|748.18|740.58|748.88|741.28|748.13|740.53|25
1654022530000|2022-05-31 18:42:10|748.13|740.53|748.1|740.5|748.16|740.56|748.04|740.44|16
1654022540000|2022-05-31 18:42:20|748.07|740.47|747.46|739.86|748.1|740.5|747.46|739.86|21
1654022550000|2022-05-31 18:42:30|747.44|739.84|747.64|740.04|747.64|740.04|747.4|739.8|12
1654022560000|2022-05-31 18:42:40|747.61|740.01|747.21|739.61|747.62|740.02|747.21|739.61|13
1654022570000|2022-05-31 18:42:50|747.18|739.58|746.96|739.36|747.2|739.6|746.96|739.36|12
1654022580000|2022-05-31 18:43:00|746.95|739.35|746.94|739.34|747.07|739.47|746.9|739.3|21
1654022590000|2022-05-31 18:43:10|746.79|739.19|746.8|739.2|746.84|739.24|746.79|739.19|13
1654022600000|2022-05-31 18:43:20|746.81|739.21|746.81|739.21|746.87|739.27|746.8|739.2|13
1654022610000|2022-05-31 18:43:30|746.85|739.25|746.78|739.18|746.94|739.34|746.78|739.18|5
1654022620000|2022-05-31 18:43:40|746.74|739.14|746.74|739.14|746.83|739.23|746.73|739.13|8
1654022630000|2022-05-31 18:43:50|746.73|739.13|746|738.4|746.73|739.13|745.89|738.29|23
1654022640000|2022-05-31 18:44:00|746.01|738.41|745.97|738.37|746.01|738.41|745.88|738.28|20
1654022650000|2022-05-31 18:44:10|745.55|737.95|745.19|737.59|745.55|737.95|745.17|737.57|18
1654022660000|2022-05-31 18:44:20|745.17|737.57|745.26|737.66|745.45|737.85|745.17|737.57|24
1654022670000|2022-05-31 18:44:30|745.23|737.63|745.44|737.84|745.44|737.84|745.12|737.52|22
1654022680000|2022-05-31 18:44:40|745.45|737.85|745.23|737.63|745.45|737.85|745.2|737.6|9
1654022690000|2022-05-31 18:44:50|745.24|737.64|746.39|738.79|746.45|738.85|745.21|737.61|30
1654022700000|2022-05-31 18:45:00|746.4|738.8|746.32|738.72|746.51|738.91|746.32|738.72|23
1654022710000|2022-05-31 18:45:10|746.33|738.73|745.99|738.39|746.34|738.74|745.99|738.39|18
1654022720000|2022-05-31 18:45:20|746.02|738.42|745.93|738.33|746.18|738.58|745.9|738.3|21
1654022730000|2022-05-31 18:45:30|745.92|738.32|744.97|737.37|745.93|738.33|744.96|737.36|24
1654022740000|2022-05-31 18:45:40|744.92|737.32|744.2|736.6|744.94|737.34|744.2|736.6|22
1654022750000|2022-05-31 18:45:50|744.19|736.59|743.95|736.35|744.37|736.77|743.89|736.29|23
1654022760000|2022-05-31 18:46:00|743.89|736.29|743.87|736.27|743.91|736.31|743.4|735.8|27
1654022770000|2022-05-31 18:46:10|743.88|736.28|744.08|736.48|744.08|736.48|743.79|736.19|23
1654022780000|2022-05-31 18:46:20|744.15|736.55|744.44|736.84|744.48|736.88|744.15|736.55|11
1654022790000|2022-05-31 18:46:30|744.4|736.8|744.29|736.69|744.41|736.81|744.29|736.69|16
1654022800000|2022-05-31 18:46:40|744.28|736.68|743.96|736.36|744.4|736.8|743.96|736.36|15
1654022810000|2022-05-31 18:46:50|743.97|736.37|743.85|736.25|743.97|736.37|743.83|736.23|12
1654022820000|2022-05-31 18:47:00|743.72|736.12|743.68|736.08|743.72|736.12|743.29|735.69|20
1654022830000|2022-05-31 18:47:10|743.67|736.07|743.69|736.09|743.7|736.1|743.66|736.06|9
1654022840000|2022-05-31 18:47:20|743.68|736.08|744.29|736.69|744.36|736.76|743.47|735.87|18
1654022850000|2022-05-31 18:47:30|744.25|736.65|743.88|736.28|744.25|736.65|743.87|736.27|19
1654022860000|2022-05-31 18:47:40|743.89|736.29|743.27|735.67|743.92|736.32|743.27|735.67|28
1654022870000|2022-05-31 18:47:50|743.21|735.61|743.18|735.58|743.22|735.62|743.18|735.58|12
1654022880000|2022-05-31 18:48:00|743.19|735.59|743.44|735.84|743.51|735.91|743.19|735.59|20
1654022890000|2022-05-31 18:48:10|743.49|735.89|743.58|735.98|743.6|736|743.47|735.87|12
1654022900000|2022-05-31 18:48:20|743.59|735.99|743.49|735.89|743.66|736.06|743.49|735.89|15
1654022910000|2022-05-31 18:48:30|743.51|735.91|743.61|736.01|743.66|736.06|743.51|735.91|18
1654022920000|2022-05-31 18:48:40|743.62|736.02|743.74|736.14|743.74|736.14|743.62|736.02|14
1654022930000|2022-05-31 18:48:50|743.73|736.13|743.71|736.11|743.73|736.13|743.69|736.09|8
1654022940000|2022-05-31 18:49:00|743.69|736.09|743.57|735.97|743.73|736.13|743.43|735.83|20
1654022950000|2022-05-31 18:49:10|743.58|735.98|743.67|736.07|743.67|736.07|743.58|735.98|10
1654022960000|2022-05-31 18:49:20|743.68|736.08|743.64|736.04|743.7|736.1|743.61|736.01|9
1654022970000|2022-05-31 18:49:30|743.68|736.08|744.33|736.73|744.34|736.74|743.68|736.08|15
1654022980000|2022-05-31 18:49:40|743.74|736.14|744.54|736.94|744.54|736.94|743.63|736.03|33
1654022990000|2022-05-31 18:49:50|744.5|736.9|744.24|736.64|744.55|736.95|744.21|736.61|20
1654023000000|2022-05-31 18:50:00|744.25|736.65|744.13|736.53|744.25|736.65|744.11|736.51|10
1654023010000|2022-05-31 18:50:10|744.16|736.56|744.3|736.7|744.33|736.73|744.16|736.56|9
1654023020000|2022-05-31 18:50:20|744.31|736.71|744.06|736.46|744.34|736.74|744.06|736.46|13
1654023030000|2022-05-31 18:50:30|744.05|736.45|744.04|736.44|744.05|736.45|744.04|736.44|4
1654023040000|2022-05-31 18:50:40|744.05|736.45|744.05|736.45|744.34|736.74|744.05|736.45|19
1654023050000|2022-05-31 18:50:50|744.06|736.46|743.99|736.39|744.06|736.46|743.99|736.39|8
1654023060000|2022-05-31 18:51:00|744.09|736.49|744.09|736.49|744.09|736.49|744.09|736.49|1
1654023070000|2022-05-31 18:51:10|744.1|736.5|744.23|736.63|744.23|736.63|744.08|736.48|11
1654023080000|2022-05-31 18:51:20|744.21|736.61|744.26|736.66|744.48|736.88|744.18|736.58|14
1654023090000|2022-05-31 18:51:30|744.22|736.62|744.46|736.86|744.54|736.94|744.07|736.47|22
1654023100000|2022-05-31 18:51:40|744.47|736.87|744.79|737.19|744.83|737.23|744.47|736.87|17
1654023110000|2022-05-31 18:51:50|744.71|737.11|744.73|737.13|744.75|737.15|744.62|737.02|8
1654023120000|2022-05-31 18:52:00|744.89|737.29|744.91|737.31|744.97|737.37|744.84|737.24|13
1654023130000|2022-05-31 18:52:10|744.89|737.29|744.28|736.68|744.89|737.29|744.28|736.68|18
1654023140000|2022-05-31 18:52:20|744.29|736.69|744.04|736.44|744.31|736.71|744.03|736.43|16
1654023150000|2022-05-31 18:52:30|744.07|736.47|743.3|735.7|744.08|736.48|743.3|735.7|21
1654023160000|2022-05-31 18:52:40|743.29|735.69|742.65|735.05|743.31|735.71|742.65|735.05|12
1654023170000|2022-05-31 18:52:50|742.58|734.98|742.47|734.87|742.62|735.02|742.47|734.87|8
1654023180000|2022-05-31 18:53:00|742.37|734.77|741.92|734.32|742.38|734.78|741.92|734.32|17
1654023190000|2022-05-31 18:53:10|741.96|734.36|741.55|733.95|742.03|734.43|741.55|733.95|14
1654023200000|2022-05-31 18:53:20|741.54|733.94|741.66|734.06|741.75|734.15|741.54|733.94|12
1654023210000|2022-05-31 18:53:30|741.7|734.1|741.9|734.3|741.9|734.3|741.27|733.67|16
1654023220000|2022-05-31 18:53:40|741.94|734.34|741.92|734.32|742.21|734.61|741.92|734.32|24
1654023230000|2022-05-31 18:53:50|741.78|734.18|742.31|734.71|742.44|734.84|741.78|734.18|18
1654023240000|2022-05-31 18:54:00|742.29|734.69|741.79|734.19|742.29|734.69|741.78|734.18|24
1654023250000|2022-05-31 18:54:10|741.88|734.28|742.51|734.91|742.51|734.91|741.88|734.28|18
1654023260000|2022-05-31 18:54:20|742.52|734.92|742.66|735.06|742.66|735.06|742.52|734.92|20
1654023270000|2022-05-31 18:54:30|742.64|735.04|742.61|735.01|742.65|735.05|742.6|735|15
1654023280000|2022-05-31 18:54:40|742.64|735.04|742.37|734.77|742.65|735.05|742.22|734.62|23
1654023290000|2022-05-31 18:54:50|742.41|734.81|742.43|734.83|742.46|734.86|742.35|734.75|20
1654023300000|2022-05-31 18:55:00|742.39|734.79|742.42|734.82|742.47|734.87|742.39|734.79|13
1654023310000|2022-05-31 18:55:10|742.43|734.83|742.43|734.83|742.48|734.88|742.4|734.8|19
1654023320000|2022-05-31 18:55:20|742.44|734.84|742.4|734.8|742.44|734.84|742.4|734.8|4
1654023330000|2022-05-31 18:55:30|742.37|734.77|742.18|734.58|742.37|734.77|742.07|734.47|19
1654023340000|2022-05-31 18:55:40|742.17|734.57|742|734.4|742.17|734.57|741.98|734.38|15
1654023350000|2022-05-31 18:55:50|741.97|734.37|741.11|733.51|741.97|734.37|741.11|733.51|14
1654023360000|2022-05-31 18:56:00|741.08|733.48|740.32|732.72|741.08|733.48|739.77|732.17|30
1654023370000|2022-05-31 18:56:10|740.25|732.65|740.29|732.69|740.8|733.2|740.25|732.65|29
1654023380000|2022-05-31 18:56:20|740.23|732.63|739.23|731.63|740.23|732.63|739.23|731.63|28
1654023390000|2022-05-31 18:56:30|739.28|731.68|739.68|732.08|739.68|732.08|739.17|731.57|30
1654023400000|2022-05-31 18:56:40|739.66|732.06|739.79|732.19|739.96|732.36|739.47|731.87|24
1654023410000|2022-05-31 18:56:50|739.78|732.18|740.18|732.58|740.3|732.7|739.78|732.18|17
1654023420000|2022-05-31 18:57:00|740.12|732.52|740.61|733.01|740.61|733.01|739.94|732.34|31
1654023430000|2022-05-31 18:57:10|740.6|733|740.87|733.27|741.01|733.41|740.6|733|19
1654023440000|2022-05-31 18:57:20|740.99|733.39|740.98|733.38|741.04|733.44|740.87|733.27|13
1654023450000|2022-05-31 18:57:30|740.95|733.35|740.96|733.36|740.99|733.39|740.93|733.33|16
1654023460000|2022-05-31 18:57:40|740.97|733.37|741.04|733.44|741.26|733.66|740.95|733.35|20
1654023470000|2022-05-31 18:57:50|741.06|733.46|741.29|733.69|741.64|734.04|741|733.4|24
1654023480000|2022-05-31 18:58:00|741.2|733.6|741.06|733.46|741.29|733.69|740.87|733.27|22
1654023490000|2022-05-31 18:58:10|741.21|733.61|741.25|733.65|741.47|733.87|741.21|733.61|16
1654023500000|2022-05-31 18:58:20|741.2|733.6|741.13|733.53|741.2|733.6|741.01|733.41|18
1654023510000|2022-05-31 18:58:30|741.14|733.54|741.1|733.5|741.14|733.54|741.05|733.45|12
1654023520000|2022-05-31 18:58:40|741.11|733.51|741.53|733.93|741.54|733.94|741.08|733.48|19
1654023530000|2022-05-31 18:58:50|741.54|733.94|741.41|733.81|741.54|733.94|741.4|733.8|5
1654023540000|2022-05-31 18:59:00|741.4|733.8|741.6|734|741.73|734.13|741.32|733.72|23
1654023550000|2022-05-31 18:59:10|741.61|734.01|741.85|734.25|742.24|734.64|741.61|734.01|23
1654023560000|2022-05-31 18:59:20|741.83|734.23|742.08|734.48|742.23|734.63|741.8|734.2|14
1654023570000|2022-05-31 18:59:30|742.09|734.49|742.03|734.43|742.38|734.78|741.98|734.38|22
1654023580000|2022-05-31 18:59:40|741.99|734.39|741.41|733.81|741.99|734.39|741.4|733.8|22
1654023590000|2022-05-31 18:59:50|741.43|733.83|741.7|734.1|741.75|734.15|741.43|733.83|17
1654023600000|2022-05-31 19:00:00|741.71|734.11|741.29|733.69|741.71|734.11|741.17|733.57|29
1654023610000|2022-05-31 19:00:10|741.24|733.64|740.96|733.36|741.24|733.64|740.37|732.77|29
1654023620000|2022-05-31 19:00:20|740.97|733.37|741.13|733.53|741.16|733.56|740.96|733.36|17
1654023630000|2022-05-31 19:00:30|741.12|733.52|740.96|733.36|741.2|733.6|740.96|733.36|8
1654023640000|2022-05-31 19:00:40|740.94|733.34|739.98|732.38|740.98|733.38|739.98|732.38|21
1654023650000|2022-05-31 19:00:50|739.99|732.39|740.05|732.45|740.05|732.45|739.81|732.21|19
1654023660000|2022-05-31 19:01:00|740.06|732.46|740.2|732.6|740.38|732.78|739.94|732.34|26
1654023670000|2022-05-31 19:01:10|740.19|732.59|740.63|733.03|740.79|733.19|740.19|732.59|21
1654023680000|2022-05-31 19:01:20|740.52|732.92|740.51|732.91|740.57|732.97|740.45|732.85|13
1654023690000|2022-05-31 19:01:30|740.52|732.92|740.31|732.71|740.52|732.92|740.27|732.67|12
1654023700000|2022-05-31 19:01:40|740.28|732.68|741.44|733.84|741.44|733.84|740.27|732.67|23
1654023710000|2022-05-31 19:01:50|741.45|733.85|741.05|733.45|741.47|733.87|740.95|733.35|22
1654023720000|2022-05-31 19:02:00|741.02|733.42|740.43|732.83|741.02|733.42|740.25|732.65|28
1654023730000|2022-05-31 19:02:10|740.45|732.85|740.19|732.59|740.46|732.86|740.19|732.59|23
1654023740000|2022-05-31 19:02:20|740.21|732.61|739.97|732.37|740.21|732.61|739.95|732.35|20
1654023750000|2022-05-31 19:02:30|739.99|732.39|740.39|732.79|740.39|732.79|739.76|732.16|13
1654023760000|2022-05-31 19:02:40|740.41|732.81|740.58|732.98|740.59|732.99|740.41|732.81|23
1654023770000|2022-05-31 19:02:50|740.59|732.99|740.88|733.28|740.88|733.28|740.5|732.9|13
1654023780000|2022-05-31 19:03:00|740.89|733.29|741.06|733.46|741.06|733.46|740.79|733.19|30
1654023790000|2022-05-31 19:03:10|741|733.4|741.45|733.85|741.45|733.85|740.98|733.38|23
1654023800000|2022-05-31 19:03:20|741.35|733.75|741.53|733.93|741.56|733.96|741.33|733.73|12
1654023810000|2022-05-31 19:03:30|741.52|733.92|741.54|733.94|741.61|734.01|741.42|733.82|21
1654023820000|2022-05-31 19:03:40|741.5|733.9|741.23|733.63|741.54|733.94|741.13|733.53|21
1654023830000|2022-05-31 19:03:50|741.26|733.66|741.26|733.66|741.3|733.7|741.2|733.6|14
1654023840000|2022-05-31 19:04:00|741.25|733.65|741.41|733.81|741.46|733.86|741.23|733.63|21
1654023850000|2022-05-31 19:04:10|741.42|733.82|741.5|733.9|741.52|733.92|741.38|733.78|7
1654023860000|2022-05-31 19:04:20|741.49|733.89|742.26|734.66|742.26|734.66|741.49|733.89|16
1654023870000|2022-05-31 19:04:30|742.32|734.72|742.77|735.17|742.83|735.23|742.23|734.63|23
1654023880000|2022-05-31 19:04:40|742.76|735.16|743.11|735.51|743.11|735.51|742.75|735.15|30
1654023890000|2022-05-31 19:04:50|743.44|735.84|743.35|735.75|743.47|735.87|742.87|735.27|26
1654023900000|2022-05-31 19:05:00|743.32|735.72|742.94|735.34|743.58|735.98|742.94|735.34|26
1654023910000|2022-05-31 19:05:10|742.96|735.36|742.99|735.39|743.02|735.42|742.93|735.33|16
1654023920000|2022-05-31 19:05:20|743|735.4|743.41|735.81|743.42|735.82|742.85|735.25|25
1654023930000|2022-05-31 19:05:30|743.39|735.79|743.33|735.73|743.4|735.8|742.69|735.09|28
1654023940000|2022-05-31 19:05:40|743.32|735.72|742.93|735.33|743.32|735.72|742.91|735.31|23
1654023950000|2022-05-31 19:05:50|742.94|735.34|742.92|735.32|742.96|735.36|742.91|735.31|13
1654023960000|2022-05-31 19:06:00|742.82|735.22|742.81|735.21|742.82|735.22|742.64|735.04|11
1654023970000|2022-05-31 19:06:10|742.76|735.16|742.18|734.58|742.76|735.16|742.09|734.49|24
1654023980000|2022-05-31 19:06:20|742.17|734.57|741.95|734.35|742.17|734.57|741.95|734.35|14
1654023990000|2022-05-31 19:06:30|741.97|734.37|741.88|734.28|741.98|734.38|741.87|734.27|14
1654024000000|2022-05-31 19:06:40|741.9|734.3|741.86|734.26|741.93|734.33|741.86|734.26|12
1654024010000|2022-05-31 19:06:50|741.87|734.27|742.33|734.73|742.33|734.73|741.87|734.27|18
1654024020000|2022-05-31 19:07:00|742.34|734.74|742.55|734.95|742.65|735.05|742.34|734.74|20
1654024030000|2022-05-31 19:07:10|742.54|734.94|742.61|735.01|742.61|735.01|742.53|734.93|17
1654024040000|2022-05-31 19:07:20|742.58|734.98|742.48|734.88|742.58|734.98|742.47|734.87|6
1654024050000|2022-05-31 19:07:30|742.47|734.87|742.7|735.1|742.7|735.1|742.47|734.87|9
1654024060000|2022-05-31 19:07:40|742.71|735.11|742.81|735.21|742.84|735.24|742.67|735.07|8
1654024070000|2022-05-31 19:07:50|742.82|735.22|742.79|735.19|742.86|735.26|742.77|735.17|14
1654024080000|2022-05-31 19:08:00|742.78|735.18|742.75|735.15|742.82|735.22|742.72|735.12|14
1654024090000|2022-05-31 19:08:10|742.77|735.17|742.15|734.55|742.77|735.17|742.13|734.53|13
1654024100000|2022-05-31 19:08:20|742.16|734.56|742.01|734.41|742.25|734.65|741.99|734.39|14
1654024110000|2022-05-31 19:08:30|742.02|734.42|742.02|734.42|742.08|734.48|741.92|734.32|21
1654024120000|2022-05-31 19:08:40|742.03|734.43|742|734.4|742.03|734.43|741.96|734.36|12
1654024130000|2022-05-31 19:08:50|742.08|734.48|741.92|734.32|742.11|734.51|741.83|734.23|21
1654024140000|2022-05-31 19:09:00|741.91|734.31|742.04|734.44|742.04|734.44|741.9|734.3|7
1654024150000|2022-05-31 19:09:10|742.01|734.41|742.09|734.49|742.14|734.54|742.01|734.41|10
1654024160000|2022-05-31 19:09:20|742.08|734.48|741.99|734.39|742.08|734.48|741.97|734.37|3
1654024170000|2022-05-31 19:09:30|741.98|734.38|741.89|734.29|741.99|734.39|741.77|734.17|10
1654024180000|2022-05-31 19:09:40|741.87|734.27|741.89|734.29|741.89|734.29|741.74|734.14|3
1654024190000|2022-05-31 19:09:50|742.43|734.83|742.5|734.9|742.53|734.93|742.43|734.83|12
1654024200000|2022-05-31 19:10:00|742.49|734.89|742.54|734.94|742.58|734.98|741.99|734.39|27
1654024210000|2022-05-31 19:10:10|742.55|734.95|742.63|735.03|742.67|735.07|742.55|734.95|10
1654024220000|2022-05-31 19:10:20|742.66|735.06|742.61|735.01|742.67|735.07|742.59|734.99|8
1654024230000|2022-05-31 19:10:30|742.6|735|741.98|734.38|742.6|735|741.96|734.36|21
1654024240000|2022-05-31 19:10:40|742|734.4|741.91|734.31|742.06|734.46|741.88|734.28|15
1654024250000|2022-05-31 19:10:50|741.86|734.26|742|734.4|742.14|734.54|741.86|734.26|14
1654024260000|2022-05-31 19:11:00|742.01|734.41|742.01|734.41|742.04|734.44|742|734.4|13
1654024270000|2022-05-31 19:11:10|742.03|734.43|741.95|734.35|742.08|734.48|741.93|734.33|10
1654024280000|2022-05-31 19:11:20|741.96|734.36|741.94|734.34|741.96|734.36|741.93|734.33|6
1654024290000|2022-05-31 19:11:30|741.93|734.33|741.23|733.63|741.93|734.33|741.21|733.61|14
1654024300000|2022-05-31 19:11:40|741.18|733.58|741.25|733.65|741.25|733.65|741.16|733.56|8
1654024310000|2022-05-31 19:11:50|741.26|733.66|741.13|733.53|741.26|733.66|741.1|733.5|7
1654024320000|2022-05-31 19:12:00|741.12|733.52|740.81|733.21|741.12|733.52|740.81|733.21|19
1654024330000|2022-05-31 19:12:10|740.8|733.2|740.24|732.64|740.81|733.21|740.23|732.63|13
1654024340000|2022-05-31 19:12:20|740.23|732.63|739.74|732.14|740.25|732.65|739.74|732.14|18
1654024350000|2022-05-31 19:12:30|739.71|732.11|739.38|731.78|739.71|732.11|739.36|731.76|13
1654024360000|2022-05-31 19:12:40|739.41|731.81|739.9|732.3|739.97|732.37|739.36|731.76|20
1654024370000|2022-05-31 19:12:50|739.92|732.32|740.09|732.49|740.36|732.76|739.85|732.25|30
1654024380000|2022-05-31 19:13:00|740.08|732.48|740|732.4|740.08|732.48|739.97|732.37|10
1654024390000|2022-05-31 19:13:10|740.02|732.42|740.05|732.45|740.17|732.57|740|732.4|19
1654024400000|2022-05-31 19:13:20|740.07|732.47|740.08|732.48|740.19|732.59|740.03|732.43|19
1654024410000|2022-05-31 19:13:30|740.18|732.58|740|732.4|740.18|732.58|739.97|732.37|20
1654024420000|2022-05-31 19:13:40|740.01|732.41|740.68|733.08|740.69|733.09|740.01|732.41|13
1654024430000|2022-05-31 19:13:50|740.69|733.09|740.53|732.93|740.69|733.09|740.53|732.93|15
1654024440000|2022-05-31 19:14:00|740.65|733.05|740.8|733.2|740.8|733.2|740.65|733.05|13
1654024450000|2022-05-31 19:14:10|740.81|733.21|741|733.4|741.07|733.47|740.61|733.01|21
1654024460000|2022-05-31 19:14:20|741.04|733.44|741.04|733.44|741.05|733.45|740.96|733.36|13
1654024470000|2022-05-31 19:14:30|741.01|733.41|741.05|733.45|741.06|733.46|740.95|733.35|8
1654024480000|2022-05-31 19:14:40|741.08|733.48|741.13|733.53|741.23|733.63|741.08|733.48|21
1654024490000|2022-05-31 19:14:50|741.12|733.52|740.96|733.36|741.14|733.54|740.95|733.35|10
1654024500000|2022-05-31 19:15:00|740.97|733.37|741.78|734.18|741.78|734.18|740.86|733.26|21
1654024510000|2022-05-31 19:15:10|741.77|734.17|742.16|734.56|742.17|734.57|741.75|734.15|18
1654024520000|2022-05-31 19:15:20|742.01|734.41|743.09|735.49|743.1|735.5|741.93|734.33|22
1654024530000|2022-05-31 19:15:30|743.04|735.44|742.5|734.9|743.04|735.44|742.47|734.87|14
1654024540000|2022-05-31 19:15:40|742.72|735.12|742.66|735.06|742.8|735.2|742.65|735.05|15
1654024550000|2022-05-31 19:15:50|742.67|735.07|742.7|735.1|742.7|735.1|742.67|735.07|9
1654024560000|2022-05-31 19:16:00|742.71|735.11|743.36|735.76|743.42|735.82|742.7|735.1|17
1654024570000|2022-05-31 19:16:10|743.35|735.75|744.23|736.63|744.24|736.64|743.28|735.68|17
1654024580000|2022-05-31 19:16:20|744.69|737.09|744.77|737.17|744.78|737.18|744.65|737.05|15
1654024590000|2022-05-31 19:16:30|744.76|737.16|744.84|737.24|744.86|737.26|744.76|737.16|19
1654024600000|2022-05-31 19:16:40|744.85|737.25|744.83|737.23|744.85|737.25|744.83|737.23|7
1654024610000|2022-05-31 19:16:50|744.84|737.24|744.35|736.75|744.85|737.25|744.35|736.75|13
1654024620000|2022-05-31 19:17:00|744.34|736.74|744.22|736.62|744.65|737.05|744.19|736.59|22
1654024630000|2022-05-31 19:17:10|744.26|736.66|744.62|737.02|744.66|737.06|744.25|736.65|21
1654024640000|2022-05-31 19:17:20|744.61|737.01|744.69|737.09|744.69|737.09|744.61|737.01|4
1654024650000|2022-05-31 19:17:30|744.76|737.16|744.76|737.16|744.79|737.19|744.73|737.13|10
1654024660000|2022-05-31 19:17:40|744.8|737.2|744.79|737.19|744.81|737.21|744.77|737.17|8
1654024670000|2022-05-31 19:17:50|744.8|737.2|744.89|737.29|744.9|737.3|744.79|737.19|6
1654024680000|2022-05-31 19:18:00|744.88|737.28|744.78|737.18|744.88|737.28|744.78|737.18|5
1654024690000|2022-05-31 19:18:10|744.81|737.21|744.78|737.18|744.82|737.22|744.76|737.16|13
1654024700000|2022-05-31 19:18:20|744.8|737.2|744.81|737.21|744.82|737.22|744.77|737.17|12
1654024710000|2022-05-31 19:18:30|744.78|737.18|744.23|736.63|744.78|737.18|744.22|736.62|17
1654024720000|2022-05-31 19:18:40|744.26|736.66|744.22|736.62|744.28|736.68|744.22|736.62|9
1654024730000|2022-05-31 19:18:50|744.23|736.63|744.05|736.45|744.25|736.65|744|736.4|14
1654024740000|2022-05-31 19:19:00|744.01|736.41|744|736.4|744.1|736.5|743.86|736.26|19
1654024750000|2022-05-31 19:19:10|744.05|736.45|743.23|735.63|744.05|736.45|743.18|735.58|21
1654024760000|2022-05-31 19:19:20|743.22|735.62|743.01|735.41|743.23|735.63|743.01|735.41|16
1654024770000|2022-05-31 19:19:30|743.03|735.43|742.7|735.1|743.04|735.44|742.7|735.1|24
1654024780000|2022-05-31 19:19:40|742.71|735.11|742.36|734.76|742.73|735.13|742.36|734.76|11
1654024790000|2022-05-31 19:19:50|742.35|734.75|742.27|734.67|742.35|734.75|742.25|734.65|6
1654024800000|2022-05-31 19:20:00|742.18|734.58|742.15|734.55|742.49|734.89|742.15|734.55|16
1654024810000|2022-05-31 19:20:10|742.14|734.54|742.3|734.7|742.3|734.7|742.14|734.54|16
1654024820000|2022-05-31 19:20:20|742.32|734.72|743.08|735.48|743.08|735.48|742.29|734.69|18
1654024830000|2022-05-31 19:20:30|743.05|735.45|743.09|735.49|743.39|735.79|743.05|735.45|19
1654024840000|2022-05-31 19:20:40|743.07|735.47|742.91|735.31|743.09|735.49|742.86|735.26|7
1654024850000|2022-05-31 19:20:50|742.92|735.32|743.16|735.56|743.16|735.56|742.9|735.3|10
1654024860000|2022-05-31 19:21:00|743.15|735.55|742.95|735.35|743.15|735.55|742.91|735.31|16
1654024870000|2022-05-31 19:21:10|742.92|735.32|742.91|735.31|742.93|735.33|742.87|735.27|9
1654024880000|2022-05-31 19:21:20|742.9|735.3|742.91|735.31|742.93|735.33|742.9|735.3|6
1654024890000|2022-05-31 19:21:30|742.9|735.3|742.87|735.27|742.92|735.32|742.87|735.27|6
1654024900000|2022-05-31 19:21:40|742.81|735.21|742.81|735.21|742.81|735.21|742.81|735.21|1
1654024910000|2022-05-31 19:21:50|742.8|735.2|742.81|735.21|742.81|735.21|742.8|735.2|2
1654024920000|2022-05-31 19:22:00|742.8|735.2|742.96|735.36|742.96|735.36|742.8|735.2|16
1654024930000|2022-05-31 19:22:10|742.93|735.33|742.94|735.34|742.98|735.38|742.93|735.33|17
1654024940000|2022-05-31 19:22:20|742.95|735.35|742.96|735.36|743|735.4|742.95|735.35|12
1654024950000|2022-05-31 19:22:30|742.97|735.37|742.98|735.38|742.98|735.38|742.94|735.34|12
1654024960000|2022-05-31 19:22:40|742.96|735.36|741.97|734.37|742.96|735.36|741.92|734.32|28
1654024970000|2022-05-31 19:22:50|741.99|734.39|742.12|734.52|742.12|734.52|741.79|734.19|18
1654024980000|2022-05-31 19:23:00|742.14|734.54|742.14|734.54|742.15|734.55|742.04|734.44|9
1654024990000|2022-05-31 19:23:10|742.13|734.53|741.85|734.25|742.14|734.54|741.83|734.23|14
1654025000000|2022-05-31 19:23:20|741.97|734.37|741.95|734.35|741.99|734.39|741.94|734.34|6
1654025010000|2022-05-31 19:23:30|741.99|734.39|742.02|734.42|742.02|734.42|741.95|734.35|9
1654025020000|2022-05-31 19:23:40|741.97|734.37|741.97|734.37|741.97|734.37|741.97|734.37|1
1654025040000|2022-05-31 19:24:00|741.85|734.25|741.93|734.33|741.94|734.34|741.85|734.25|7
1654025050000|2022-05-31 19:24:10|741.92|734.32|741.58|733.98|741.98|734.38|741.38|733.78|30
1654025060000|2022-05-31 19:24:20|741.59|733.99|741.65|734.05|741.68|734.08|741.59|733.99|23
1654025070000|2022-05-31 19:24:30|741.61|734.01|741.1|733.5|741.65|734.05|741.1|733.5|18
1654025080000|2022-05-31 19:24:40|741.11|733.51|741.11|733.51|741.12|733.52|741.1|733.5|5
1654025090000|2022-05-31 19:24:50|741.12|733.52|741.18|733.58|741.18|733.58|741.11|733.51|8
1654025100000|2022-05-31 19:25:00|741.16|733.56|741.15|733.55|741.16|733.56|741.15|733.55|2
1654025110000|2022-05-31 19:25:10|741.11|733.51|740.96|733.36|741.14|733.54|740.96|733.36|12
1654025120000|2022-05-31 19:25:20|740.89|733.29|740.96|733.36|740.96|733.36|740.89|733.29|6
1654025130000|2022-05-31 19:25:30|740.97|733.37|740.97|733.37|740.97|733.37|740.97|733.37|1
1654025140000|2022-05-31 19:25:40|740.96|733.36|741.02|733.42|741.02|733.42|740.96|733.36|2
1654025160000|2022-05-31 19:26:00|741.18|733.58|741.57|733.97|741.59|733.99|741.18|733.58|26
1654025170000|2022-05-31 19:26:10|741.54|733.94|741.29|733.69|741.62|734.02|741.28|733.68|18
1654025180000|2022-05-31 19:26:20|741.28|733.68|741.29|733.69|741.29|733.69|741.28|733.68|4
1654025190000|2022-05-31 19:26:30|741.28|733.68|741.02|733.42|741.28|733.68|740.97|733.37|21
1654025200000|2022-05-31 19:26:40|741.01|733.41|741.03|733.43|741.04|733.44|741.01|733.41|4
1654025210000|2022-05-31 19:26:50|741.02|733.42|740.91|733.31|741.02|733.42|740.91|733.31|18
1654025220000|2022-05-31 19:27:00|740.93|733.33|741.13|733.53|741.16|733.56|740.91|733.31|20
1654025230000|2022-05-31 19:27:10|741.12|733.52|740.96|733.36|741.18|733.58|740.96|733.36|14
1654025240000|2022-05-31 19:27:20|741.02|733.42|740.92|733.32|741.02|733.42|740.86|733.26|10
1654025250000|2022-05-31 19:27:30|740.91|733.31|740.92|733.32|740.97|733.37|740.84|733.24|15
1654025260000|2022-05-31 19:27:40|740.94|733.34|741.06|733.46|741.06|733.46|740.93|733.33|26
1654025270000|2022-05-31 19:27:50|741.05|733.45|741.12|733.52|741.17|733.57|741.05|733.45|21
1654025280000|2022-05-31 19:28:00|741.13|733.53|741.52|733.92|741.53|733.93|741.12|733.52|17
1654025290000|2022-05-31 19:28:10|741.53|733.93|741.49|733.89|741.53|733.93|741.49|733.89|7
1654025300000|2022-05-31 19:28:20|741.48|733.88|741.47|733.87|741.53|733.93|741.29|733.69|19
1654025310000|2022-05-31 19:28:30|741.48|733.88|741.47|733.87|741.48|733.88|741.47|733.87|2
1654025320000|2022-05-31 19:28:40|741.46|733.86|741.29|733.69|741.47|733.87|741.29|733.69|8
1654025330000|2022-05-31 19:28:50|741.28|733.68|741.2|733.6|741.28|733.68|741.2|733.6|2
1654025340000|2022-05-31 19:29:00|741.19|733.59|741.19|733.59|741.2|733.6|741.19|733.59|5
1654025350000|2022-05-31 19:29:10|741.18|733.58|741.17|733.57|741.18|733.58|741.11|733.51|15
1654025360000|2022-05-31 19:29:20|741.18|733.58|740.89|733.29|741.18|733.58|740.86|733.26|11
1654025370000|2022-05-31 19:29:30|740.88|733.28|740.89|733.29|740.89|733.29|740.86|733.26|9
1654025380000|2022-05-31 19:29:40|740.9|733.3|740.88|733.28|740.9|733.3|740.87|733.27|7
1654025390000|2022-05-31 19:29:50|740.87|733.27|740.88|733.28|740.88|733.28|740.87|733.27|2
1654025400000|2022-05-31 19:30:00|740.87|733.27|741.38|733.78|741.41|733.81|740.84|733.24|22
1654025410000|2022-05-31 19:30:10|741.39|733.79|741.36|733.76|741.45|733.85|741.35|733.75|13
1654025420000|2022-05-31 19:30:20|741.47|733.87|741.47|733.87|741.47|733.87|741.47|733.87|1
1654025430000|2022-05-31 19:30:30|741.46|733.86|741.4|733.8|741.46|733.86|741.4|733.8|6
1654025440000|2022-05-31 19:30:40|741.49|733.89|741.29|733.69|741.49|733.89|741.24|733.64|16
1654025450000|2022-05-31 19:30:50|741.28|733.68|741.48|733.88|741.57|733.97|741.22|733.62|12
1654025460000|2022-05-31 19:31:00|741.49|733.89|741.43|733.83|741.49|733.89|741.11|733.51|15
1654025470000|2022-05-31 19:31:10|741.42|733.82|741.5|733.9|741.51|733.91|741.42|733.82|4
1654025480000|2022-05-31 19:31:20|741.51|733.91|741.48|733.88|741.51|733.91|741.48|733.88|5
1654025490000|2022-05-31 19:31:30|741.49|733.89|740.95|733.35|741.75|734.15|740.95|733.35|18
1654025500000|2022-05-31 19:31:40|740.94|733.34|740.94|733.34|741|733.4|740.93|733.33|14
1654025510000|2022-05-31 19:31:50|740.93|733.33|740.97|733.37|740.97|733.37|740.93|733.33|13
1654025520000|2022-05-31 19:32:00|740.96|733.36|741.54|733.94|741.61|734.01|740.94|733.34|26
1654025530000|2022-05-31 19:32:10|741.53|733.93|741.84|734.24|741.85|734.25|741.5|733.9|20
1654025540000|2022-05-31 19:32:20|741.83|734.23|741.8|734.2|741.84|734.24|741.79|734.19|8
1654025550000|2022-05-31 19:32:30|741.85|734.25|741.68|734.08|741.88|734.28|741.68|734.08|11
1654025560000|2022-05-31 19:32:40|741.97|734.37|741.97|734.37|741.97|734.37|741.97|734.37|1
1654025570000|2022-05-31 19:32:50|741.98|734.38|742.13|734.53|742.15|734.55|741.98|734.38|10
1654025580000|2022-05-31 19:33:00|742.12|734.52|742.64|735.04|742.7|735.1|742.12|734.52|19
1654025590000|2022-05-31 19:33:10|742.65|735.05|742.59|734.99|742.65|735.05|742.58|734.98|15
1654025600000|2022-05-31 19:33:20|742.58|734.98|742.62|735.02|742.7|735.1|742.57|734.97|17
1654025610000|2022-05-31 19:33:30|742.65|735.05|743.51|735.91|743.51|735.91|742.54|734.94|24
1654025620000|2022-05-31 19:33:40|743.48|735.88|743.28|735.68|743.81|736.21|743.27|735.67|24
1654025630000|2022-05-31 19:33:50|743.27|735.67|743.18|735.58|743.27|735.67|743.05|735.45|12
1654025640000|2022-05-31 19:34:00|743.2|735.6|743.04|735.44|743.2|735.6|742.98|735.38|12
1654025650000|2022-05-31 19:34:10|743.19|735.59|743.54|735.94|743.62|736.02|743.19|735.59|16
1654025660000|2022-05-31 19:34:20|743.56|735.96|743.18|735.58|743.58|735.98|743.18|735.58|6
1654025670000|2022-05-31 19:34:30|743.19|735.59|743.37|735.77|743.37|735.77|743.06|735.46|7
1654025680000|2022-05-31 19:34:40|743.36|735.76|743.49|735.89|743.5|735.9|743.36|735.76|12
1654025690000|2022-05-31 19:34:50|743.48|735.88|743.22|735.62|743.49|735.89|743.21|735.61|22
1654025700000|2022-05-31 19:35:00|743.23|735.63|743.22|735.62|743.23|735.63|743.22|735.62|2
1654025710000|2022-05-31 19:35:10|743.18|735.58|742.79|735.19|743.19|735.59|742.79|735.19|15
1654025720000|2022-05-31 19:35:20|742.75|735.15|743.07|735.47|743.08|735.48|742.74|735.14|17
1654025730000|2022-05-31 19:35:30|743.12|735.52|743.05|735.45|743.12|735.52|743.01|735.41|12
1654025740000|2022-05-31 19:35:40|743.04|735.44|742.88|735.28|743.11|735.51|742.88|735.28|12
1654025750000|2022-05-31 19:35:50|742.66|735.06|742.38|734.78|742.66|735.06|742.37|734.77|12
1654025760000|2022-05-31 19:36:00|742.37|734.77|742.32|734.72|742.38|734.78|742.26|734.66|8
1654025770000|2022-05-31 19:36:10|742.17|734.57|742|734.4|742.17|734.57|741.99|734.39|8
1654025780000|2022-05-31 19:36:20|741.99|734.39|742.06|734.46|742.11|734.51|741.91|734.31|20
1654025790000|2022-05-31 19:36:30|742.07|734.47|741.93|734.33|742.07|734.47|741.9|734.3|11
1654025800000|2022-05-31 19:36:40|741.92|734.32|742.12|734.52|742.16|734.56|741.92|734.32|16
1654025810000|2022-05-31 19:36:50|742.13|734.53|742.61|735.01|742.65|735.05|742.13|734.53|12
1654025820000|2022-05-31 19:37:00|742.62|735.02|742.26|734.66|742.62|735.02|742.22|734.62|13
1654025830000|2022-05-31 19:37:10|742.25|734.65|742.25|734.65|742.26|734.66|742.21|734.61|6
1654025840000|2022-05-31 19:37:20|742.23|734.63|742.2|734.6|742.26|734.66|742.19|734.59|19
1654025850000|2022-05-31 19:37:30|742.19|734.59|742.2|734.6|742.22|734.62|742.18|734.58|8
1654025860000|2022-05-31 19:37:40|742.19|734.59|742.13|734.53|742.19|734.59|742.1|734.5|4
1654025870000|2022-05-31 19:37:50|742.1|734.5|742.02|734.42|742.13|734.53|742|734.4|17
1654025880000|2022-05-31 19:38:00|742.01|734.41|741.6|734|742.01|734.41|741.57|733.97|25
1654025890000|2022-05-31 19:38:10|741.59|733.99|741.51|733.91|741.66|734.06|741.51|733.91|13
1654025900000|2022-05-31 19:38:20|741.5|733.9|741.56|733.96|741.56|733.96|741.5|733.9|6
1654025910000|2022-05-31 19:38:30|741.55|733.95|741.54|733.94|741.55|733.95|741.51|733.91|6
1654025920000|2022-05-31 19:38:40|741.53|733.93|741.54|733.94|741.54|733.94|741.53|733.93|2
1654025930000|2022-05-31 19:38:50|741.41|733.81|741.4|733.8|741.41|733.81|741.4|733.8|8
1654025940000|2022-05-31 19:39:00|741.39|733.79|741.3|733.7|741.39|733.79|741.22|733.62|16
1654025950000|2022-05-31 19:39:10|741.28|733.68|741.54|733.94|741.59|733.99|741.28|733.68|18
1654025960000|2022-05-31 19:39:20|741.55|733.95|741.56|733.96|741.56|733.96|741.53|733.93|8
1654025970000|2022-05-31 19:39:30|741.53|733.93|741.53|733.93|741.56|733.96|741.53|733.93|6
1654025980000|2022-05-31 19:39:40|741.51|733.91|741.53|733.93|741.56|733.96|741.48|733.88|13
1654025990000|2022-05-31 19:39:50|741.57|733.97|741.45|733.85|741.57|733.97|741.45|733.85|15
1654026000000|2022-05-31 19:40:00|741.58|733.98|741.5|733.9|741.58|733.98|741.2|733.6|16
1654026010000|2022-05-31 19:40:10|741.49|733.89|741.56|733.96|741.58|733.98|741.46|733.86|19
1654026020000|2022-05-31 19:40:20|741.58|733.98|741.61|734.01|741.64|734.04|741.54|733.94|13
1654026030000|2022-05-31 19:40:30|741.58|733.98|741.42|733.82|741.6|734|741.41|733.81|20
1654026040000|2022-05-31 19:40:40|741.46|733.86|741.41|733.81|741.47|733.87|741.41|733.81|4
1654026050000|2022-05-31 19:40:50|741.4|733.8|741.41|733.81|741.41|733.81|741.4|733.8|2
1654026060000|2022-05-31 19:41:00|741.4|733.8|741.42|733.82|741.42|733.82|741.4|733.8|3
1654026070000|2022-05-31 19:41:10|741.67|734.07|741.72|734.12|741.77|734.17|741.67|734.07|8
1654026080000|2022-05-31 19:41:20|741.73|734.13|741.47|733.87|741.84|734.24|741.47|733.87|15
1654026090000|2022-05-31 19:41:30|741.55|733.95|741.4|733.8|741.67|734.07|741.4|733.8|11
1654026100000|2022-05-31 19:41:40|741.42|733.82|741.65|734.05|741.65|734.05|741.4|733.8|5
1654026110000|2022-05-31 19:41:50|741.64|734.04|741.76|734.16|741.82|734.22|741.62|734.02|7
1654026120000|2022-05-31 19:42:00|741.44|733.84|741.39|733.79|741.44|733.84|741.37|733.77|15
1654026130000|2022-05-31 19:42:10|741.4|733.8|740.71|733.11|741.4|733.8|740.55|732.95|29
1654026140000|2022-05-31 19:42:20|740.72|733.12|741.22|733.62|741.22|733.62|740.69|733.09|21
1654026150000|2022-05-31 19:42:30|741.23|733.63|741.11|733.51|741.23|733.63|741.1|733.5|16
1654026160000|2022-05-31 19:42:40|741.12|733.52|740.98|733.38|741.12|733.52|740.98|733.38|7
1654026170000|2022-05-31 19:42:50|741.03|733.43|741.02|733.42|741.07|733.47|740.91|733.31|24
1654026180000|2022-05-31 19:43:00|740.99|733.39|740.83|733.23|740.99|733.39|740.82|733.22|14
1654026190000|2022-05-31 19:43:10|740.84|733.24|740.88|733.28|740.93|733.33|740.79|733.19|15
1654026200000|2022-05-31 19:43:20|740.87|733.27|741.05|733.45|741.05|733.45|740.7|733.1|15
1654026210000|2022-05-31 19:43:30|741.03|733.43|740.99|733.39|741.39|733.79|740.94|733.34|30
1654026220000|2022-05-31 19:43:40|741.03|733.43|740.94|733.34|741.03|733.43|740.94|733.34|5
1654026230000|2022-05-31 19:43:50|740.93|733.33|740.81|733.21|740.93|733.33|740.73|733.13|20
1654026240000|2022-05-31 19:44:00|740.83|733.23|740.48|732.88|740.87|733.27|740.48|732.88|12
1654026250000|2022-05-31 19:44:10|740.46|732.86|740.33|732.73|740.47|732.87|740.05|732.45|24
1654026260000|2022-05-31 19:44:20|740.29|732.69|739.98|732.38|740.29|732.69|739.97|732.37|15
1654026270000|2022-05-31 19:44:30|739.99|732.39|740|732.4|740|732.4|739.97|732.37|6
1654026280000|2022-05-31 19:44:40|739.99|732.39|739.88|732.28|740.01|732.41|739.88|732.28|10
1654026290000|2022-05-31 19:44:50|739.87|732.27|739.83|732.23|739.91|732.31|739.83|732.23|10
1654026300000|2022-05-31 19:45:00|739.82|732.22|739.95|732.35|740.01|732.41|739.82|732.22|24
1654026310000|2022-05-31 19:45:10|740.05|732.45|740.4|732.8|740.55|732.95|739.98|732.38|25
1654026320000|2022-05-31 19:45:20|740.42|732.82|741.19|733.59|741.23|733.63|740.41|732.81|20
1654026330000|2022-05-31 19:45:30|740.99|733.39|741.13|733.53|741.4|733.8|740.99|733.39|23
1654026340000|2022-05-31 19:45:40|741.12|733.52|741.46|733.86|741.48|733.88|741.12|733.52|20
1654026350000|2022-05-31 19:45:50|741.42|733.82|741.39|733.79|741.44|733.84|741.37|733.77|13
1654026360000|2022-05-31 19:46:00|741.38|733.78|741.54|733.94|741.63|734.03|741.38|733.78|17
1654026370000|2022-05-31 19:46:10|741.63|734.03|741.56|733.96|741.68|734.08|741.55|733.95|18
1654026380000|2022-05-31 19:46:20|741.55|733.95|741.69|734.09|741.74|734.14|741.55|733.95|17
1654026390000|2022-05-31 19:46:30|741.68|734.08|741.81|734.21|741.85|734.25|741.63|734.03|18
1654026400000|2022-05-31 19:46:40|741.84|734.24|742|734.4|742.07|734.47|741.8|734.2|18
1654026410000|2022-05-31 19:46:50|742.01|734.41|742.14|734.54|742.21|734.61|742.01|734.41|10
1654026420000|2022-05-31 19:47:00|742.13|734.53|741.97|734.37|742.14|734.54|741.97|734.37|16
1654026430000|2022-05-31 19:47:10|742.03|734.43|741.35|733.75|742.03|734.43|741.35|733.75|17
1654026440000|2022-05-31 19:47:20|741.34|733.74|741.31|733.71|741.34|733.74|741.26|733.66|9
1654026450000|2022-05-31 19:47:30|741.36|733.76|741.36|733.76|741.36|733.76|741.31|733.71|3
1654026460000|2022-05-31 19:47:40|741.35|733.75|740.89|733.29|741.37|733.77|740.89|733.29|10
1654026470000|2022-05-31 19:47:50|741.21|733.61|741.25|733.65|741.25|733.65|741.2|733.6|5
1654026480000|2022-05-31 19:48:00|741.27|733.67|740.93|733.33|741.29|733.69|740.93|733.33|11
1654026490000|2022-05-31 19:48:10|740.91|733.31|741.08|733.48|741.11|733.51|740.91|733.31|17
1654026500000|2022-05-31 19:48:20|741.06|733.46|741.1|733.5|741.1|733.5|741.05|733.45|13
1654026510000|2022-05-31 19:48:30|741.09|733.49|741.08|733.48|741.13|733.53|741.08|733.48|10
1654026520000|2022-05-31 19:48:40|741.1|733.5|741.49|733.89|741.52|733.92|741.1|733.5|18
1654026530000|2022-05-31 19:48:50|741.77|734.17|741.27|733.67|742.02|734.42|741.27|733.67|20
1654026540000|2022-05-31 19:49:00|741.31|733.71|741.26|733.66|741.38|733.78|741.24|733.64|18
1654026550000|2022-05-31 19:49:10|741.17|733.57|741.15|733.55|741.26|733.66|741.13|733.53|8
1654026560000|2022-05-31 19:49:20|741.16|733.56|741.55|733.95|741.55|733.95|741.01|733.41|16
1654026570000|2022-05-31 19:49:30|741.56|733.96|741.68|734.08|741.71|734.11|741.52|733.92|16
1654026580000|2022-05-31 19:49:40|741.67|734.07|741.85|734.25|741.87|734.27|741.59|733.99|9
1654026590000|2022-05-31 19:49:50|741.88|734.28|742.05|734.45|742.05|734.45|741.85|734.25|21
1654026600000|2022-05-31 19:50:00|742.01|734.41|742.61|735.01|742.64|735.04|741.96|734.36|22
1654026610000|2022-05-31 19:50:10|742.72|735.12|742.67|735.07|742.72|735.12|742.59|734.99|17
1654026620000|2022-05-31 19:50:20|742.66|735.06|742.67|735.07|742.77|735.17|742.61|735.01|15
1654026630000|2022-05-31 19:50:30|742.88|735.28|742.98|735.38|743.44|735.84|742.88|735.28|27
1654026640000|2022-05-31 19:50:40|743.27|735.67|743.1|735.5|743.27|735.67|743.02|735.42|14
1654026650000|2022-05-31 19:50:50|743.09|735.49|743.08|735.48|743.1|735.5|743.05|735.45|10
1654026660000|2022-05-31 19:51:00|743.09|735.49|742.93|735.33|743.1|735.5|742.88|735.28|14
1654026670000|2022-05-31 19:51:10|742.91|735.31|742.34|734.74|742.91|735.31|742.28|734.68|27
1654026680000|2022-05-31 19:51:20|742.33|734.73|742.34|734.74|742.34|734.74|742.33|734.73|6
1654026690000|2022-05-31 19:51:30|742.32|734.72|742.36|734.76|742.38|734.78|742.31|734.71|8
1654026700000|2022-05-31 19:51:40|742.37|734.77|742.53|734.93|742.64|735.04|742.36|734.76|15
1654026710000|2022-05-31 19:51:50|742.54|734.94|742.79|735.19|742.79|735.19|742.54|734.94|23
1654026720000|2022-05-31 19:52:00|742.83|735.23|742.77|735.17|742.86|735.26|742.64|735.04|12
1654026730000|2022-05-31 19:52:10|743.05|735.45|743.47|735.87|743.53|735.93|743.05|735.45|14
1654026740000|2022-05-31 19:52:20|743.48|735.88|743.17|735.57|743.51|735.91|743.15|735.55|22
1654026750000|2022-05-31 19:52:30|743.19|735.59|743.17|735.57|743.19|735.59|743.17|735.57|10
1654026760000|2022-05-31 19:52:40|742.98|735.38|743.47|735.87|743.59|735.99|742.98|735.38|17
1654026770000|2022-05-31 19:52:50|743.44|735.84|743.72|736.12|743.73|736.13|743.44|735.84|18
1654026780000|2022-05-31 19:53:00|743.71|736.11|743.29|735.69|743.71|736.11|743.28|735.68|17
1654026790000|2022-05-31 19:53:10|743.26|735.66|743.07|735.47|743.29|735.69|743.07|735.47|16
1654026800000|2022-05-31 19:53:20|743.06|735.46|742.98|735.38|743.07|735.47|742.98|735.38|15
1654026810000|2022-05-31 19:53:30|742.96|735.36|742.97|735.37|743.01|735.41|742.96|735.36|14
1654026820000|2022-05-31 19:53:40|742.65|735.05|741.93|734.33|742.65|735.05|741.92|734.32|27
1654026830000|2022-05-31 19:53:50|741.97|734.37|742.12|734.52|742.13|734.53|741.91|734.31|13
1654026840000|2022-05-31 19:54:00|742.14|734.54|742.18|734.58|742.25|734.65|742.13|734.53|7
1654026850000|2022-05-31 19:54:10|742.22|734.62|742.18|734.58|742.25|734.65|742.18|734.58|6
1654026860000|2022-05-31 19:54:20|742.16|734.56|741.4|733.8|742.16|734.56|741.35|733.75|14
1654026870000|2022-05-31 19:54:30|741.35|733.75|741.32|733.72|741.45|733.85|741.32|733.72|12
1654026880000|2022-05-31 19:54:40|741.27|733.67|740.24|732.64|741.27|733.67|740.21|732.61|24
1654026890000|2022-05-31 19:54:50|740.23|732.63|740.24|732.64|740.24|732.64|740.13|732.53|21
1654026900000|2022-05-31 19:55:00|740.22|732.62|740.11|732.51|740.31|732.71|740.11|732.51|20
1654026910000|2022-05-31 19:55:10|740.12|732.52|739.93|732.33|740.19|732.59|739.93|732.33|15
1654026920000|2022-05-31 19:55:20|739.89|732.29|740.02|732.42|740.12|732.52|739.78|732.18|26
1654026930000|2022-05-31 19:55:30|740.03|732.43|739.7|732.1|740.04|732.44|739.7|732.1|18
1654026940000|2022-05-31 19:55:40|739.69|732.09|739.34|731.74|739.73|732.13|739.33|731.73|15
1654026950000|2022-05-31 19:55:50|739.32|731.72|739.38|731.78|739.38|731.78|739.23|731.63|23
1654026960000|2022-05-31 19:56:00|739.45|731.85|739.63|732.03|739.63|732.03|739.44|731.84|7
1654026970000|2022-05-31 19:56:10|739.68|732.08|739.6|732|739.73|732.13|739.6|732|7
1654026980000|2022-05-31 19:56:20|739.59|731.99|739.56|731.96|739.6|732|739.56|731.96|7
1654026990000|2022-05-31 19:56:30|739.55|731.95|739.21|731.61|739.55|731.95|739.2|731.6|13
1654027000000|2022-05-31 19:56:40|739.2|731.6|739.19|731.59|739.2|731.6|739.19|731.59|4
1654027010000|2022-05-31 19:56:50|739.2|731.6|739.11|731.51|739.46|731.86|739.11|731.51|20
1654027020000|2022-05-31 19:57:00|739.1|731.5|739.48|731.88|739.48|731.88|739.09|731.49|21
1654027030000|2022-05-31 19:57:10|739.49|731.89|739.76|732.16|739.76|732.16|739.47|731.87|15
1654027040000|2022-05-31 19:57:20|739.72|732.12|739.85|732.25|739.88|732.28|739.72|732.12|27
1654027050000|2022-05-31 19:57:30|739.86|732.26|739.8|732.2|739.87|732.27|739.76|732.16|18
1654027060000|2022-05-31 19:57:40|739.82|732.22|741.12|733.52|741.12|733.52|739.76|732.16|29
1654027070000|2022-05-31 19:57:50|741.11|733.51|741.53|733.93|741.53|733.93|741.11|733.51|20
1654027080000|2022-05-31 19:58:00|741.52|733.92|741.63|734.03|741.67|734.07|741.51|733.91|21
1654027090000|2022-05-31 19:58:10|741.64|734.04|741.5|733.9|741.73|734.13|741.49|733.89|15
1654027100000|2022-05-31 19:58:20|741.52|733.92|741.93|734.33|741.93|734.33|741.44|733.84|12
1654027110000|2022-05-31 19:58:30|741.94|734.34|741.96|734.36|742.01|734.41|741.91|734.31|13
1654027120000|2022-05-31 19:58:40|742.2|734.6|742.62|735.02|742.66|735.06|742.2|734.6|24
1654027130000|2022-05-31 19:58:50|742.56|734.96|743.74|736.14|743.77|736.17|742.56|734.96|26
1654027140000|2022-05-31 19:59:00|743.75|736.15|743.17|735.57|743.85|736.25|743.16|735.56|22
1654027150000|2022-05-31 19:59:10|743.16|735.56|742.46|734.86|743.18|735.58|742.46|734.86|18
1654027160000|2022-05-31 19:59:20|742.47|734.87|742.97|735.37|743.04|735.44|742.46|734.86|20
1654027170000|2022-05-31 19:59:30|742.95|735.35|742.5|734.9|742.95|735.35|742.5|734.9|14
1654027180000|2022-05-31 19:59:40|742.4|734.8|742.33|734.73|742.41|734.81|742.33|734.73|11
1654027190000|2022-05-31 19:59:50|742.34|734.74|742.13|734.53|742.35|734.75|742.09|734.49|19
1654027200000|2022-05-31 20:00:00|742.09|734.49|742.08|734.48|742.09|734.49|741.99|734.39|9
1654027210000|2022-05-31 20:00:10|742.13|734.53|742.42|734.82|742.54|734.94|742.09|734.49|28
1654027220000|2022-05-31 20:00:20|742.43|734.83|744.49|736.89|744.72|737.12|742.43|734.83|24
1654027230000|2022-05-31 20:00:30|744.5|736.9|744.81|737.21|744.81|737.21|744.49|736.89|13
1654027240000|2022-05-31 20:00:40|744.79|737.19|745.57|737.97|745.62|738.02|744.76|737.16|11
1654027250000|2022-05-31 20:00:50|745.58|737.98|746.66|739.06|746.74|739.14|745.37|737.77|19
1654027260000|2022-05-31 20:01:00|747.02|739.42|746.91|739.31|747.02|739.42|746.84|739.24|20
1654027270000|2022-05-31 20:01:10|746.89|739.29|747.09|739.49|747.09|739.49|746.89|739.29|12
1654027280000|2022-05-31 20:01:20|747.08|739.48|746.98|739.38|747.08|739.48|746.98|739.38|15
1654027290000|2022-05-31 20:01:30|746.95|739.35|746.75|739.15|746.95|739.35|746.75|739.15|3
1654027300000|2022-05-31 20:01:40|746.74|739.14|746.11|738.51|746.75|739.15|746.11|738.51|16
1654027310000|2022-05-31 20:01:50|746.09|738.49|746.06|738.46|746.14|738.54|746.06|738.46|11
1654027320000|2022-05-31 20:02:00|746|738.4|745.27|737.67|746|738.4|745.26|737.66|17
1654027330000|2022-05-31 20:02:10|745.22|737.62|745.68|738.08|745.68|738.08|745.22|737.62|15
1654027340000|2022-05-31 20:02:20|745.67|738.07|745.71|738.11|745.71|738.11|745.58|737.98|12
1654027350000|2022-05-31 20:02:30|745.67|738.07|745.62|738.02|745.71|738.11|745.62|738.02|7
1654027360000|2022-05-31 20:02:40|745.61|738.01|745.61|738.01|745.61|738.01|745.61|738.01|1
1654027370000|2022-05-31 20:02:50|745.6|738|745.67|738.07|745.67|738.07|745.58|737.98|6
1654027380000|2022-05-31 20:03:00|745.63|738.03|746.53|738.93|746.53|738.93|745.63|738.03|15
1654027390000|2022-05-31 20:03:10|746.51|738.91|746.53|738.93|746.53|738.93|746.51|738.91|3
1654027400000|2022-05-31 20:03:20|746.61|739.01|746.54|738.94|746.61|739.01|746.51|738.91|8
1654027410000|2022-05-31 20:03:30|746.53|738.93|746.2|738.6|746.58|738.98|746.08|738.48|15
1654027420000|2022-05-31 20:03:40|746.17|738.57|746.23|738.63|746.23|738.63|746.14|738.54|12
1654027430000|2022-05-31 20:03:50|746.21|738.61|746.26|738.66|746.28|738.68|746.21|738.61|13
1654027440000|2022-05-31 20:04:00|746.27|738.67|746.25|738.65|746.28|738.68|746.25|738.65|11
1654027450000|2022-05-31 20:04:10|746.27|738.67|745.79|738.19|746.27|738.67|745.79|738.19|18
1654027460000|2022-05-31 20:04:20|745.8|738.2|745.72|738.12|745.86|738.26|745.7|738.1|11
1654027470000|2022-05-31 20:04:30|745.71|738.11|745.67|738.07|745.71|738.11|745.61|738.01|7
1654027480000|2022-05-31 20:04:40|745.66|738.06|745.55|737.95|745.67|738.07|745.55|737.95|11
1654027490000|2022-05-31 20:04:50|745.57|737.97|745.52|737.92|745.57|737.97|745.5|737.9|10
1654027500000|2022-05-31 20:05:00|745.51|737.91|745.54|737.94|745.55|737.95|745.51|737.91|5
1654027510000|2022-05-31 20:05:10|745.52|737.92|745.16|737.56|745.52|737.92|745.15|737.55|18
1654027520000|2022-05-31 20:05:20|745.17|737.57|745.07|737.47|745.23|737.63|745.07|737.47|9
1654027530000|2022-05-31 20:05:30|745.12|737.52|745.15|737.55|745.15|737.55|745.12|737.52|4
1654027540000|2022-05-31 20:05:40|745.12|737.52|744.98|737.38|745.12|737.52|744.97|737.37|6
1654027550000|2022-05-31 20:05:50|744.97|737.37|744.96|737.36|744.97|737.37|744.96|737.36|4
1654027560000|2022-05-31 20:06:00|744.97|737.37|744.97|737.37|745|737.4|744.93|737.33|7
1654027570000|2022-05-31 20:06:10|745|737.4|745.43|737.83|745.46|737.86|744.99|737.39|15
1654027580000|2022-05-31 20:06:20|745.44|737.84|745.44|737.84|745.44|737.84|745.44|737.84|1
1654027590000|2022-05-31 20:06:30|745.38|737.78|745.08|737.48|745.44|737.84|745.07|737.47|12
1654027600000|2022-05-31 20:06:40|745.06|737.46|745.06|737.46|745.07|737.47|745.05|737.45|9
1654027610000|2022-05-31 20:06:50|745.05|737.45|745.6|738|745.6|738|745.05|737.45|13
1654027620000|2022-05-31 20:07:00|745.59|737.99|745.68|738.08|745.72|738.12|745.57|737.97|12
1654027630000|2022-05-31 20:07:10|745.72|738.12|745.83|738.23|745.85|738.25|745.67|738.07|11
1654027640000|2022-05-31 20:07:20|745.79|738.19|745.82|738.22|745.84|738.24|745.76|738.16|13
1654027650000|2022-05-31 20:07:30|745.81|738.21|745.7|738.1|745.81|738.21|745.66|738.06|14
1654027660000|2022-05-31 20:07:40|745.69|738.09|745.77|738.17|745.77|738.17|745.69|738.09|7
1654027670000|2022-05-31 20:07:50|745.72|738.12|745.77|738.17|745.77|738.17|745.72|738.12|9
1654027680000|2022-05-31 20:08:00|745.74|738.14|745.81|738.21|745.87|738.27|745.74|738.14|13
1654027690000|2022-05-31 20:08:10|745.8|738.2|745.78|738.18|745.8|738.2|745.78|738.18|2
1654027700000|2022-05-31 20:08:20|745.77|738.17|745.26|737.66|745.77|738.17|745.1|737.5|12
1654027710000|2022-05-31 20:08:30|745.25|737.65|745.17|737.57|745.25|737.65|745.17|737.57|20
1654027720000|2022-05-31 20:08:40|745.14|737.54|745.22|737.62|745.22|737.62|745.12|737.52|11
1654027730000|2022-05-31 20:08:50|745.23|737.63|745.25|737.65|745.25|737.65|745.17|737.57|8
1654027740000|2022-05-31 20:09:00|745.11|737.51|745.57|737.97|745.66|738.06|745.11|737.51|20
1654027750000|2022-05-31 20:09:10|745.58|737.98|745.23|737.63|745.61|738.01|745.22|737.62|17
1654027760000|2022-05-31 20:09:20|745.22|737.62|744.86|737.26|745.22|737.62|744.79|737.19|24
1654027770000|2022-05-31 20:09:30|744.85|737.25|744.81|737.21|744.87|737.27|744.81|737.21|8
1654027780000|2022-05-31 20:09:40|744.8|737.2|744.85|737.25|744.87|737.27|744.8|737.2|7
1654027790000|2022-05-31 20:09:50|744.91|737.31|744.67|737.07|744.92|737.32|744.67|737.07|7
1654027800000|2022-05-31 20:10:00|744.71|737.11|744.66|737.06|744.72|737.12|744.65|737.05|5
1654027810000|2022-05-31 20:10:10|744.65|737.05|744.75|737.15|744.76|737.16|744.65|737.05|14
1654027820000|2022-05-31 20:10:20|744.74|737.14|744.76|737.16|744.76|737.16|744.74|737.14|14
1654027830000|2022-05-31 20:10:30|744.74|737.14|745.49|737.89|745.49|737.89|744.74|737.14|21
1654027840000|2022-05-31 20:10:40|745.47|737.87|745.51|737.91|745.64|738.04|745.47|737.87|15
1654027850000|2022-05-31 20:10:50|745.52|737.92|745.65|738.05|745.68|738.08|745.52|737.92|9
1654027860000|2022-05-31 20:11:00|745.6|738|745.61|738.01|745.61|738.01|745.58|737.98|4
1654027870000|2022-05-31 20:11:10|745.62|738.02|745.62|738.02|745.66|738.06|745.59|737.99|4
1654027880000|2022-05-31 20:11:20|745.86|738.26|745.87|738.27|745.95|738.35|745.86|738.26|4
1654027890000|2022-05-31 20:11:30|745.96|738.36|746.54|738.94|746.54|738.94|745.92|738.32|12
1654027900000|2022-05-31 20:11:40|746.53|738.93|746.64|739.04|746.75|739.15|746.49|738.89|16
1654027910000|2022-05-31 20:11:50|746.61|739.01|746.63|739.03|746.65|739.05|746.61|739.01|4
1654027920000|2022-05-31 20:12:00|746.71|739.11|747.06|739.46|747.06|739.46|746.68|739.08|13
1654027930000|2022-05-31 20:12:10|747.04|739.44|747.43|739.83|747.44|739.84|746.92|739.32|16
1654027940000|2022-05-31 20:12:20|747.41|739.81|747.49|739.89|747.62|740.02|747.4|739.8|13
1654027950000|2022-05-31 20:12:30|747.44|739.84|747.56|739.96|747.62|740.02|747.44|739.84|7
1654027960000|2022-05-31 20:12:40|747.55|739.95|747.55|739.95|747.56|739.96|747.48|739.88|8
1654027970000|2022-05-31 20:12:50|747.53|739.93|747.55|739.95|747.59|739.99|747.53|739.93|7
1654027980000|2022-05-31 20:13:00|747.6|740|748.47|740.87|748.47|740.87|747.6|740|20
1654027990000|2022-05-31 20:13:10|748.48|740.88|748.76|741.16|748.76|741.16|748.42|740.82|8
1654028000000|2022-05-31 20:13:20|748.75|741.15|749.05|741.45|749.05|741.45|748.75|741.15|14
1654028010000|2022-05-31 20:13:30|749.14|741.54|749.33|741.73|749.34|741.74|749.11|741.51|11
1654028020000|2022-05-31 20:13:40|749.34|741.74|749.37|741.77|749.38|741.78|749.19|741.59|19
1654028030000|2022-05-31 20:13:50|749.36|741.76|749.43|741.83|749.49|741.89|749.36|741.76|15
1654028040000|2022-05-31 20:14:00|749.42|741.82|749.48|741.88|749.61|742.01|749.2|741.6|20
1654028050000|2022-05-31 20:14:10|749.47|741.87|749.56|741.96|749.58|741.98|749.46|741.86|14
1654028060000|2022-05-31 20:14:20|749.53|741.93|749.26|741.66|749.58|741.98|749.26|741.66|11
1654028070000|2022-05-31 20:14:30|749.27|741.67|749.24|741.64|749.3|741.7|749.24|741.64|10
1654028080000|2022-05-31 20:14:40|749.21|741.61|749.68|742.08|749.85|742.25|749.2|741.6|13
1654028090000|2022-05-31 20:14:50|749.74|742.14|749.51|741.91|749.74|742.14|749.44|741.84|13
1654028100000|2022-05-31 20:15:00|749.76|742.16|749.76|742.16|749.76|742.16|749.76|742.16|1
1654028110000|2022-05-31 20:15:10|750.16|742.56|750.49|742.89|750.61|743.01|750.16|742.56|8
1654028130000|2022-05-31 20:15:30|750.54|742.94|750.81|743.21|750.83|743.23|750.54|742.94|4
1654028140000|2022-05-31 20:15:40|750.8|743.2|750.74|743.14|750.8|743.2|750.74|743.14|7
1654028150000|2022-05-31 20:15:50|750.73|743.13|750.74|743.14|750.74|743.14|750.73|743.13|2
1654028160000|2022-05-31 20:16:00|750.76|743.16|750.64|743.04|750.8|743.2|750.64|743.04|7
1654028170000|2022-05-31 20:16:10|750.62|743.02|750.62|743.02|750.62|743.02|750.62|743.02|1
1654028180000|2022-05-31 20:16:20|750.57|742.97|750.57|742.97|750.57|742.97|750.51|742.91|5
1654028190000|2022-05-31 20:16:30|750.59|742.99|750.59|742.99|750.59|742.99|750.59|742.99|1
1654028220000|2022-05-31 20:17:00|750.6|743|750.61|743.01|750.61|743.01|750.6|743|2
1654028230000|2022-05-31 20:17:10|750.59|742.99|750.63|743.03|750.63|743.03|750.57|742.97|7
1654028240000|2022-05-31 20:17:20|750.62|743.02|750.69|743.09|750.69|743.09|750.61|743.01|5
1654028250000|2022-05-31 20:17:30|750.7|743.1|750.69|743.09|750.7|743.1|750.69|743.09|2
1654028260000|2022-05-31 20:17:40|750.66|743.06|750.67|743.07|750.68|743.08|750.66|743.06|3
1654028270000|2022-05-31 20:17:50|750.68|743.08|750.29|742.69|750.68|743.08|750.29|742.69|14
1654028280000|2022-05-31 20:18:00|750.18|742.58|750.17|742.57|750.19|742.59|750.14|742.54|6
1654028290000|2022-05-31 20:18:10|750.2|742.6|750.24|742.64|750.29|742.69|750.2|742.6|14
1654028300000|2022-05-31 20:18:20|750.25|742.65|750.23|742.63|750.25|742.65|750.23|742.63|4
1654028310000|2022-05-31 20:18:30|750.24|742.64|750.23|742.63|750.25|742.65|750.23|742.63|4
1654028320000|2022-05-31 20:18:40|750.24|742.64|750.23|742.63|750.24|742.64|750.13|742.53|13
1654028330000|2022-05-31 20:18:50|750.22|742.62|750.08|742.48|750.22|742.62|750.08|742.48|3
1654028340000|2022-05-31 20:19:00|750.09|742.49|750.05|742.45|750.1|742.5|750.05|742.45|5
1654028350000|2022-05-31 20:19:10|750.06|742.46|750.06|742.46|750.06|742.46|750.06|742.46|1
1654028360000|2022-05-31 20:19:20|750.01|742.41|750|742.4|750.01|742.41|750|742.4|2
1654028370000|2022-05-31 20:19:30|750.05|742.45|749.97|742.37|750.06|742.46|749.94|742.34|15
1654028380000|2022-05-31 20:19:40|750.01|742.41|750.06|742.46|750.06|742.46|749.93|742.33|8
1654028390000|2022-05-31 20:19:50|750.07|742.47|750.07|742.47|750.07|742.47|750.07|742.47|1
1654028400000|2022-05-31 20:20:00|750.1|742.5|750.13|742.53|750.13|742.53|750.06|742.46|7
1654028410000|2022-05-31 20:20:10|750.15|742.55|750.43|742.83|750.43|742.83|750.12|742.52|14
1654028420000|2022-05-31 20:20:20|750.44|742.84|750.44|742.84|750.45|742.85|750.44|742.84|3
1654028430000|2022-05-31 20:20:30|750.45|742.85|750.54|742.94|750.55|742.95|750.45|742.85|9
1654028440000|2022-05-31 20:20:40|750.62|743.02|750.3|742.7|750.62|743.02|750.29|742.69|8
1654028450000|2022-05-31 20:20:50|750.29|742.69|750.28|742.68|750.3|742.7|750.28|742.68|4
1654028460000|2022-05-31 20:21:00|750.3|742.7|750.29|742.69|750.31|742.71|750.27|742.67|7
1654028470000|2022-05-31 20:21:10|750.3|742.7|750.14|742.54|750.31|742.71|750.09|742.49|9
1654028480000|2022-05-31 20:21:20|750.1|742.5|750.12|742.52|750.12|742.52|750.1|742.5|3
1654028490000|2022-05-31 20:21:30|750.11|742.51|750.11|742.51|750.17|742.57|750.11|742.51|3
1654028500000|2022-05-31 20:21:40|750.09|742.49|750.09|742.49|750.1|742.5|750.09|742.49|3
1654028510000|2022-05-31 20:21:50|750.06|742.46|750.06|742.46|750.06|742.46|750.06|742.46|1
1654028520000|2022-05-31 20:22:00|750.08|742.48|750.09|742.49|750.09|742.49|750.08|742.48|2
1654028530000|2022-05-31 20:22:10|750.08|742.48|750.06|742.46|750.08|742.48|750.06|742.46|2
1654028540000|2022-05-31 20:22:20|750.08|742.48|750.14|742.54|750.14|742.54|750.08|742.48|2
1654028550000|2022-05-31 20:22:30|750.08|742.48|750.01|742.41|750.08|742.48|750.01|742.41|5
1654028560000|2022-05-31 20:22:40|750.05|742.45|750.08|742.48|750.09|742.49|750.05|742.45|4
1654028570000|2022-05-31 20:22:50|750.35|742.75|750.62|743.02|750.71|743.11|750.35|742.75|11
1654028580000|2022-05-31 20:23:00|750.61|743.01|750.22|742.62|750.65|743.05|750.2|742.6|19
1654028590000|2022-05-31 20:23:10|750.23|742.63|750.22|742.62|750.23|742.63|750.22|742.62|6
1654028600000|2022-05-31 20:23:20|750.23|742.63|750.16|742.56|750.23|742.63|750.12|742.52|10
1654028610000|2022-05-31 20:23:30|750.15|742.55|750.03|742.43|750.15|742.55|750.02|742.42|9
1654028620000|2022-05-31 20:23:40|750.01|742.41|749.87|742.27|750.02|742.42|749.33|741.73|24
1654028630000|2022-05-31 20:23:50|749.86|742.26|749.7|742.1|749.87|742.27|749.7|742.1|6
1654028640000|2022-05-31 20:24:00|749.71|742.11|749.62|742.02|749.71|742.11|749.48|741.88|20
1654028650000|2022-05-31 20:24:10|749.64|742.04|749.94|742.34|750.01|742.41|749.58|741.98|14
1654028660000|2022-05-31 20:24:20|749.98|742.38|749.92|742.32|749.98|742.38|749.87|742.27|9
1654028670000|2022-05-31 20:24:30|749.91|742.31|749.96|742.36|749.96|742.36|749.91|742.31|5
1654028680000|2022-05-31 20:24:40|750.01|742.41|750.01|742.41|750.01|742.41|749.96|742.36|4
1654028690000|2022-05-31 20:24:50|749.99|742.39|750.79|743.19|750.81|743.21|749.88|742.28|23
1654028700000|2022-05-31 20:25:00|750.71|743.11|750.84|743.24|750.84|743.24|750.62|743.02|5
1654028710000|2022-05-31 20:25:10|750.85|743.25|750.81|743.21|750.85|743.25|750.81|743.21|2
1654028720000|2022-05-31 20:25:20|750.82|743.22|750.8|743.2|750.82|743.22|750.8|743.2|5
1654028730000|2022-05-31 20:25:30|750.81|743.21|750.78|743.18|750.83|743.23|750.78|743.18|5
1654028740000|2022-05-31 20:25:40|750.74|743.14|750.74|743.14|750.74|743.14|750.74|743.14|1
1654028750000|2022-05-31 20:25:50|750.72|743.12|750.75|743.15|750.76|743.16|750.72|743.12|10
1654028760000|2022-05-31 20:26:00|750.74|743.14|750.77|743.17|750.77|743.17|750.74|743.14|3
1654028770000|2022-05-31 20:26:10|750.78|743.18|750.83|743.23|750.89|743.29|750.78|743.18|16
1654028780000|2022-05-31 20:26:20|750.86|743.26|750.97|743.37|750.99|743.39|750.86|743.26|12
1654028790000|2022-05-31 20:26:30|750.95|743.35|750.68|743.08|750.95|743.35|750.68|743.08|17
1654028800000|2022-05-31 20:26:40|750.67|743.07|750.75|743.15|750.75|743.15|750.67|743.07|5
1654028810000|2022-05-31 20:26:50|750.76|743.16|750.74|743.14|750.76|743.16|750.73|743.13|3
1654028820000|2022-05-31 20:27:00|750.75|743.15|750.77|743.17|750.77|743.17|750.75|743.15|2
1654028830000|2022-05-31 20:27:10|750.8|743.2|750.79|743.19|750.8|743.2|750.79|743.19|2
1654028840000|2022-05-31 20:27:20|750.8|743.2|750.8|743.2|750.8|743.2|750.8|743.2|1
1654028850000|2022-05-31 20:27:30|750.87|743.27|751.07|743.47|751.07|743.47|750.87|743.27|14
1654028860000|2022-05-31 20:27:40|751.06|743.46|751.72|744.12|751.86|744.26|751.04|743.44|21
1654028870000|2022-05-31 20:27:50|751.64|744.04|752.04|744.44|752.04|744.44|751.55|743.95|13
1654028880000|2022-05-31 20:28:00|752.03|744.43|752.08|744.48|752.08|744.48|752.03|744.43|8
1654028890000|2022-05-31 20:28:10|752.05|744.45|751.97|744.37|752.07|744.47|751.87|744.27|8
1654028900000|2022-05-31 20:28:20|752.01|744.41|752.01|744.41|752.01|744.41|752.01|744.41|1
1654028920000|2022-05-31 20:28:40|751.97|744.37|751.97|744.37|752.01|744.41|751.97|744.37|4
1654028930000|2022-05-31 20:28:50|751.79|744.19|751.21|743.61|751.79|744.19|751.2|743.6|19
1654028940000|2022-05-31 20:29:00|751.17|743.57|751.08|743.48|751.17|743.57|751.08|743.48|13
1654028950000|2022-05-31 20:29:10|751.09|743.49|751.14|743.54|751.14|743.54|751.09|743.49|2
1654028960000|2022-05-31 20:29:20|751.15|743.55|751.02|743.42|751.15|743.55|751.01|743.41|6
1654028970000|2022-05-31 20:29:30|751.01|743.41|751.05|743.45|751.05|743.45|751.01|743.41|3
1654028980000|2022-05-31 20:29:40|751.09|743.49|751.22|743.62|751.31|743.71|751.07|743.47|15
1654028990000|2022-05-31 20:29:50|751.31|743.71|751.51|743.91|751.51|743.91|751.3|743.7|7
1654029000000|2022-05-31 20:30:00|751.52|743.92|751.89|744.29|751.89|744.29|751.52|743.92|6
1654029020000|2022-05-31 20:30:20|751.92|744.32|751.84|744.24|751.92|744.32|751.8|744.2|6
1654029030000|2022-05-31 20:30:30|751.85|744.25|751.79|744.19|751.85|744.25|751.79|744.19|5
1654029040000|2022-05-31 20:30:40|751.78|744.18|751.81|744.21|751.81|744.21|751.78|744.18|5
1654029050000|2022-05-31 20:30:50|751.8|744.2|751.28|743.68|751.81|744.21|751.28|743.68|12
1654029060000|2022-05-31 20:31:00|751.29|743.69|751.26|743.66|751.29|743.69|751.26|743.66|4
1654029070000|2022-05-31 20:31:10|751.23|743.63|751.06|743.46|751.23|743.63|751.06|743.46|9
1654029080000|2022-05-31 20:31:20|751.05|743.45|751.06|743.46|751.06|743.46|751.05|743.45|2
1654029090000|2022-05-31 20:31:30|751.01|743.41|751.04|743.44|751.05|743.45|751.01|743.41|7
1654029100000|2022-05-31 20:31:40|751.03|743.43|750.71|743.11|751.04|743.44|750.71|743.11|10
1654029110000|2022-05-31 20:31:50|750.46|742.86|750.31|742.71|750.46|742.86|750.28|742.68|16
1654029120000|2022-05-31 20:32:00|750.3|742.7|750.28|742.68|750.3|742.7|750.28|742.68|2
1654029130000|2022-05-31 20:32:10|750.29|742.69|750.27|742.67|750.29|742.69|750.27|742.67|2
1654029140000|2022-05-31 20:32:20|750.26|742.66|750.26|742.66|750.26|742.66|750.26|742.66|1
1654029150000|2022-05-31 20:32:30|750.27|742.67|750.27|742.67|750.27|742.67|750.27|742.67|1
1654029160000|2022-05-31 20:32:40|750.26|742.66|750|742.4|750.27|742.67|750|742.4|8
1654029170000|2022-05-31 20:32:50|749.99|742.39|749.94|742.34|749.99|742.39|749.94|742.34|7
1654029180000|2022-05-31 20:33:00|749.92|742.32|749.95|742.35|750|742.4|749.87|742.27|11
1654029190000|2022-05-31 20:33:10|749.94|742.34|749.95|742.35|749.96|742.36|749.88|742.28|7
1654029200000|2022-05-31 20:33:20|749.96|742.36|749.96|742.36|749.96|742.36|749.95|742.35|9
1654029210000|2022-05-31 20:33:30|749.95|742.35|749.9|742.3|749.96|742.36|749.9|742.3|6
1654029220000|2022-05-31 20:33:40|749.88|742.28|749.88|742.28|749.89|742.29|749.87|742.27|4
1654029230000|2022-05-31 20:33:50|749.89|742.29|749.93|742.33|749.93|742.33|749.87|742.27|4
1654029240000|2022-05-31 20:34:00|749.8|742.2|749.8|742.2|749.81|742.21|749.8|742.2|3
1654029250000|2022-05-31 20:34:10|749.75|742.15|749.8|742.2|749.81|742.21|749.75|742.15|4
1654029260000|2022-05-31 20:34:20|749.81|742.21|749.79|742.19|749.81|742.21|749.79|742.19|5
1654029270000|2022-05-31 20:34:30|749.8|742.2|749.8|742.2|749.8|742.2|749.79|742.19|3
1654029280000|2022-05-31 20:34:40|749.79|742.19|749.79|742.19|749.8|742.2|749.79|742.19|7
1654029290000|2022-05-31 20:34:50|749.77|742.17|749.82|742.22|749.82|742.22|749.77|742.17|6
1654029300000|2022-05-31 20:35:00|749.84|742.24|749.83|742.23|749.84|742.24|749.82|742.22|5
1654029310000|2022-05-31 20:35:10|749.82|742.22|749.99|742.39|750|742.4|749.82|742.22|8
1654029320000|2022-05-31 20:35:20|750|742.4|749.95|742.35|750|742.4|749.94|742.34|8
1654029330000|2022-05-31 20:35:30|749.9|742.3|749.9|742.3|749.9|742.3|749.9|742.3|1
1654029340000|2022-05-31 20:35:40|749.89|742.29|749.9|742.3|749.9|742.3|749.89|742.29|2
1654029350000|2022-05-31 20:35:50|749.89|742.29|749.82|742.22|749.91|742.31|749.82|742.22|8
1654029360000|2022-05-31 20:36:00|749.81|742.21|749.71|742.11|749.82|742.22|749.7|742.1|7
1654029370000|2022-05-31 20:36:10|749.72|742.12|749.77|742.17|749.77|742.17|749.72|742.12|6
1654029380000|2022-05-31 20:36:20|749.76|742.16|749.9|742.3|749.97|742.37|749.76|742.16|9
1654029390000|2022-05-31 20:36:30|749.89|742.29|750.07|742.47|750.09|742.49|749.89|742.29|13
1654029400000|2022-05-31 20:36:40|750.08|742.48|749.8|742.2|750.09|742.49|749.8|742.2|13
1654029410000|2022-05-31 20:36:50|749.78|742.18|749.84|742.24|749.94|742.34|749.78|742.18|11
1654029420000|2022-05-31 20:37:00|749.85|742.25|749.96|742.36|749.97|742.37|749.85|742.25|5
1654029430000|2022-05-31 20:37:10|749.97|742.37|749.86|742.26|749.97|742.37|749.86|742.26|8
1654029440000|2022-05-31 20:37:20|749.77|742.17|749.8|742.2|749.85|742.25|749.76|742.16|5
1654029450000|2022-05-31 20:37:30|749.79|742.19|749.75|742.15|749.79|742.19|749.75|742.15|5
1654029460000|2022-05-31 20:37:40|749.76|742.16|749.77|742.17|749.77|742.17|749.76|742.16|2
1654029470000|2022-05-31 20:37:50|749.8|742.2|749.8|742.2|749.81|742.21|749.8|742.2|3
1654029480000|2022-05-31 20:38:00|749.79|742.19|749.73|742.13|749.79|742.19|749.73|742.13|3
1654029490000|2022-05-31 20:38:10|749.71|742.11|749.71|742.11|749.71|742.11|749.7|742.1|3
1654029500000|2022-05-31 20:38:20|749.7|742.1|749.76|742.16|749.81|742.21|749.7|742.1|5
1654029510000|2022-05-31 20:38:30|749.77|742.17|750.06|742.46|750.06|742.46|749.72|742.12|20
1654029520000|2022-05-31 20:38:40|750.34|742.74|750.56|742.96|751.44|743.84|750.34|742.74|27
1654029530000|2022-05-31 20:38:50|750.45|742.85|751.37|743.77|751.37|743.77|750.43|742.83|9
1654029540000|2022-05-31 20:39:00|751.41|743.81|751.19|743.59|751.51|743.91|751.16|743.56|19
1654029550000|2022-05-31 20:39:10|751.18|743.58|751.59|743.99|751.66|744.06|751.16|743.56|16
1654029560000|2022-05-31 20:39:20|751.6|744|751.84|744.24|751.84|744.24|751.6|744|8
1654029570000|2022-05-31 20:39:30|751.82|744.22|752.03|744.43|752.03|744.43|751.75|744.15|13
1654029580000|2022-05-31 20:39:40|752.06|744.46|751.8|744.2|752.06|744.46|751.8|744.2|16
1654029590000|2022-05-31 20:39:50|751.81|744.21|751.82|744.22|751.84|744.24|751.81|744.21|5
1654029600000|2022-05-31 20:40:00|751.93|744.33|751.93|744.33|751.94|744.34|751.93|744.33|3
1654029610000|2022-05-31 20:40:10|751.94|744.34|751.94|744.34|751.94|744.34|751.93|744.33|3
1654029620000|2022-05-31 20:40:20|751.95|744.35|751.95|744.35|751.95|744.35|751.95|744.35|1
1654029630000|2022-05-31 20:40:30|751.89|744.29|751.86|744.26|751.9|744.3|751.86|744.26|8
1654029640000|2022-05-31 20:40:40|751.87|744.27|751.77|744.17|751.87|744.27|751.7|744.1|15
1654029650000|2022-05-31 20:40:50|751.76|744.16|751.85|744.25|751.85|744.25|751.76|744.16|7
1654029660000|2022-05-31 20:41:00|751.86|744.26|751.94|744.34|751.94|744.34|751.85|744.25|12
1654029670000|2022-05-31 20:41:10|751.95|744.35|751.92|744.32|751.95|744.35|751.92|744.32|5
1654029680000|2022-05-31 20:41:20|751.91|744.31|751.88|744.28|751.91|744.31|751.85|744.25|10
1654029690000|2022-05-31 20:41:30|751.89|744.29|751.75|744.15|751.89|744.29|751.74|744.14|8
1654029700000|2022-05-31 20:41:40|751.76|744.16|751.65|744.05|751.76|744.16|751.64|744.04|8
1654029710000|2022-05-31 20:41:50|751.63|744.03|751.66|744.06|751.66|744.06|751.63|744.03|3
1654029720000|2022-05-31 20:42:00|751.58|743.98|751.63|744.03|751.63|744.03|751.58|743.98|3
1654029730000|2022-05-31 20:42:10|751.61|744.01|751.58|743.98|751.62|744.02|751.58|743.98|5
1654029750000|2022-05-31 20:42:30|751.57|743.97|751.34|743.74|751.58|743.98|751.3|743.7|11
1654029760000|2022-05-31 20:42:40|751.33|743.73|751.29|743.69|751.33|743.73|751.29|743.69|4
1654029770000|2022-05-31 20:42:50|751.28|743.68|751.21|743.61|751.29|743.69|751.21|743.61|7
1654029780000|2022-05-31 20:43:00|751.2|743.6|751.21|743.61|751.21|743.61|751.2|743.6|2
1654029790000|2022-05-31 20:43:10|751.16|743.56|751.14|743.54|751.16|743.56|751.12|743.52|6
1654029800000|2022-05-31 20:43:20|751.16|743.56|751.15|743.55|751.16|743.56|751.13|743.53|6
1654029810000|2022-05-31 20:43:30|751.13|743.53|751.13|743.53|751.13|743.53|751.13|743.53|1
1654029820000|2022-05-31 20:43:40|750.88|743.28|751.13|743.53|751.13|743.53|750.88|743.28|7
1654029830000|2022-05-31 20:43:50|751.06|743.46|751.05|743.45|751.06|743.46|751.05|743.45|2
1654029840000|2022-05-31 20:44:00|751.08|743.48|751.08|743.48|751.14|743.54|751.08|743.48|13
1654029850000|2022-05-31 20:44:10|751.07|743.47|751.04|743.44|751.07|743.47|751.03|743.43|9
1654029860000|2022-05-31 20:44:20|751.07|743.47|751.07|743.47|751.07|743.47|751.07|743.47|1
1654029870000|2022-05-31 20:44:30|751.09|743.49|751.09|743.49|751.1|743.5|751.09|743.49|3
1654029880000|2022-05-31 20:44:40|751.08|743.48|751.08|743.48|751.08|743.48|751.08|743.48|1
1654029900000|2022-05-31 20:45:00|751.07|743.47|751.12|743.52|751.14|743.54|751.07|743.47|9
1654029920000|2022-05-31 20:45:20|751.11|743.51|750.29|742.69|751.11|743.51|750.26|742.66|18
1654029930000|2022-05-31 20:45:30|750.3|742.7|750.16|742.56|750.33|742.73|750.16|742.56|13
1654029940000|2022-05-31 20:45:40|750.13|742.53|750.04|742.44|750.13|742.53|750.03|742.43|6
1654029950000|2022-05-31 20:45:50|750.16|742.56|750.11|742.51|750.17|742.57|750.09|742.49|11
1654029960000|2022-05-31 20:46:00|750.15|742.55|750.11|742.51|750.15|742.55|750.11|742.51|6
1654029970000|2022-05-31 20:46:10|750.12|742.52|750.14|742.54|750.19|742.59|750.1|742.5|10
1654029980000|2022-05-31 20:46:20|750.15|742.55|750.14|742.54|750.17|742.57|750.14|742.54|4
1654029990000|2022-05-31 20:46:30|750.15|742.55|750.13|742.53|750.15|742.55|750.13|742.53|2
1654030000000|2022-05-31 20:46:40|750.15|742.55|750.11|742.51|750.16|742.56|750.11|742.51|6
1654030010000|2022-05-31 20:46:50|750.12|742.52|750.13|742.53|750.15|742.55|750.08|742.48|14
1654030020000|2022-05-31 20:47:00|750.24|742.64|750.24|742.64|750.24|742.64|750.24|742.64|1
1654030030000|2022-05-31 20:47:10|750.23|742.63|750.33|742.73|750.33|742.73|750.23|742.63|4
1654030040000|2022-05-31 20:47:20|750.34|742.74|750.33|742.73|750.34|742.74|750.33|742.73|2
1654030050000|2022-05-31 20:47:30|750.32|742.72|750.33|742.73|750.33|742.73|750.28|742.68|5
1654030060000|2022-05-31 20:47:40|750.29|742.69|750.3|742.7|750.3|742.7|750.27|742.67|3
1654030080000|2022-05-31 20:48:00|750.33|742.73|750.34|742.74|750.34|742.74|750.33|742.73|2
1654030090000|2022-05-31 20:48:10|750.33|742.73|750.34|742.74|750.34|742.74|750.33|742.73|2
1654030100000|2022-05-31 20:48:20|750.36|742.76|750.91|743.31|751.03|743.43|750.36|742.76|16
1654030110000|2022-05-31 20:48:30|750.87|743.27|751.13|743.53|751.15|743.55|750.87|743.27|4
1654030120000|2022-05-31 20:48:40|751.1|743.5|751.11|743.51|751.11|743.51|751.1|743.5|2
1654030130000|2022-05-31 20:48:50|751.05|743.45|751.05|743.45|751.08|743.48|751.04|743.44|6
1654030140000|2022-05-31 20:49:00|751.06|743.46|751.05|743.45|751.09|743.49|751.05|743.45|7
1654030150000|2022-05-31 20:49:10|751.06|743.46|751.05|743.45|751.06|743.46|751.04|743.44|9
1654030160000|2022-05-31 20:49:20|751.06|743.46|751.05|743.45|751.06|743.46|751.04|743.44|5
1654030170000|2022-05-31 20:49:30|751.04|743.44|751.04|743.44|751.04|743.44|751.04|743.44|1
1654030190000|2022-05-31 20:49:50|751.05|743.45|751.05|743.45|751.05|743.45|751.05|743.45|1
1654030200000|2022-05-31 20:50:00|751.03|743.43|751.9|744.3|751.9|744.3|751.03|743.43|27
1654030210000|2022-05-31 20:50:10|751.98|744.38|752.18|744.58|752.18|744.58|751.98|744.38|3
1654030220000|2022-05-31 20:50:20|752.19|744.59|752.2|744.6|752.21|744.61|752.18|744.58|9
1654030240000|2022-05-31 20:50:40|752.21|744.61|752.44|744.84|752.47|744.87|752.2|744.6|14
1654030250000|2022-05-31 20:50:50|752.47|744.87|752.38|744.78|752.59|744.99|752.38|744.78|15
1654030260000|2022-05-31 20:51:00|752.39|744.79|752.42|744.82|752.42|744.82|752.39|744.79|4
1654030270000|2022-05-31 20:51:10|752.41|744.81|752.35|744.75|752.42|744.82|752.35|744.75|4
1654030280000|2022-05-31 20:51:20|752.36|744.76|752.36|744.76|752.36|744.76|752.36|744.76|1
1654030290000|2022-05-31 20:51:30|752.37|744.77|752.75|745.15|752.75|745.15|752.37|744.77|10
1654030300000|2022-05-31 20:51:40|752.77|745.17|752.89|745.29|752.89|745.29|752.75|745.15|4
1654030310000|2022-05-31 20:51:50|752.88|745.28|752.91|745.31|752.91|745.31|752.88|745.28|4
1654030320000|2022-05-31 20:52:00|752.88|745.28|753.42|745.82|753.42|745.82|752.88|745.28|9
1654030330000|2022-05-31 20:52:10|753.43|745.83|753.98|746.38|753.98|746.38|753.26|745.66|18
1654030340000|2022-05-31 20:52:20|753.99|746.39|753.99|746.39|753.99|746.39|753.99|746.39|1
1654030350000|2022-05-31 20:52:30|753.98|746.38|753.8|746.2|753.98|746.38|753.8|746.2|2
1654030360000|2022-05-31 20:52:40|753.64|746.04|753.93|746.33|753.93|746.33|753.64|746.04|2
1654030370000|2022-05-31 20:52:50|753.92|746.32|753.97|746.37|754.01|746.41|753.91|746.31|5
1654030380000|2022-05-31 20:53:00|753.94|746.34|753.82|746.22|753.95|746.35|753.82|746.22|9
1654030390000|2022-05-31 20:53:10|753.83|746.23|753.83|746.23|753.83|746.23|753.83|746.23|1
1654030400000|2022-05-31 20:53:20|753.84|746.24|753.98|746.38|754.03|746.43|753.84|746.24|11
1654030410000|2022-05-31 20:53:30|753.97|746.37|753.87|746.27|754.03|746.43|753.87|746.27|13
1654030420000|2022-05-31 20:53:40|753.88|746.28|753.91|746.31|753.94|746.34|753.87|746.27|8
1654030430000|2022-05-31 20:53:50|753.94|746.34|753.91|746.31|754.03|746.43|753.91|746.31|7
1654030440000|2022-05-31 20:54:00|754.03|746.43|754.59|746.99|754.59|746.99|754.03|746.43|16
1654030450000|2022-05-31 20:54:10|754.58|746.98|754.72|747.12|754.76|747.16|754.58|746.98|9
1654030460000|2022-05-31 20:54:20|754.95|747.35|754.98|747.38|754.98|747.38|754.95|747.35|4
1654030470000|2022-05-31 20:54:30|754.99|747.39|754.93|747.33|754.99|747.39|754.91|747.31|11
1654030480000|2022-05-31 20:54:40|754.96|747.36|754.93|747.33|754.99|747.39|754.93|747.33|9
1654030490000|2022-05-31 20:54:50|754.92|747.32|754.97|747.37|755|747.4|754.92|747.32|8
1654030500000|2022-05-31 20:55:00|755|747.4|754.97|747.37|755.03|747.43|754.9|747.3|11
1654030510000|2022-05-31 20:55:10|754.95|747.35|755.14|747.54|755.18|747.58|754.95|747.35|12
1654030520000|2022-05-31 20:55:20|755.1|747.5|755.15|747.55|755.15|747.55|755.07|747.47|7
1654030530000|2022-05-31 20:55:30|755.11|747.51|755.15|747.55|755.15|747.55|755.05|747.45|12
1654030540000|2022-05-31 20:55:40|755.2|747.6|755.21|747.61|755.21|747.61|755.2|747.6|2
1654030550000|2022-05-31 20:55:50|755.2|747.6|755.2|747.6|755.2|747.6|755.2|747.6|1
1654030560000|2022-05-31 20:56:00|755.21|747.61|755.18|747.58|755.21|747.61|755.18|747.58|2
1654030570000|2022-05-31 20:56:10|755.19|747.59|755.21|747.61|755.21|747.61|755.15|747.55|10
1654030580000|2022-05-31 20:56:20|755.16|747.56|755.16|747.56|755.17|747.57|755.16|747.56|3
1654030600000|2022-05-31 20:56:40|755.17|747.57|754.54|746.94|755.18|747.58|754.53|746.93|16
1654030610000|2022-05-31 20:56:50|754.44|746.84|754.38|746.78|754.44|746.84|754.36|746.76|6
1654030620000|2022-05-31 20:57:00|754.67|747.07|754.76|747.16|754.87|747.27|754.67|747.07|14
1654030630000|2022-05-31 20:57:10|754.82|747.22|754.82|747.22|754.82|747.22|754.82|747.22|1
1654030640000|2022-05-31 20:57:20|754.78|747.18|754.73|747.13|754.82|747.22|754.73|747.13|4
1654030650000|2022-05-31 20:57:30|754.88|747.28|755.06|747.46|755.07|747.47|754.86|747.26|8
1654030660000|2022-05-31 20:57:40|755.01|747.41|755.13|747.53|755.13|747.53|755.01|747.41|10
1654030670000|2022-05-31 20:57:50|755.07|747.47|755.24|747.64|755.29|747.69|755.06|747.46|8
1654030680000|2022-05-31 20:58:00|755.25|747.65|755.11|747.51|755.25|747.65|755.11|747.51|15
1654030690000|2022-05-31 20:58:10|754.86|747.26|755.1|747.5|755.15|747.55|754.79|747.19|16
1654030700000|2022-05-31 20:58:20|755.12|747.52|755.13|747.53|755.13|747.53|755.1|747.5|6
1654030710000|2022-05-31 20:58:30|755.14|747.54|755.13|747.53|755.14|747.54|755.1|747.5|5
1654030720000|2022-05-31 20:58:40|755.14|747.54|755.13|747.53|755.14|747.54|755.12|747.52|8
1654030730000|2022-05-31 20:58:50|755.14|747.54|755.16|747.56|755.16|747.56|755.13|747.53|6
1654030740000|2022-05-31 20:59:00|754.87|747.27|754.91|747.31|754.93|747.33|754.87|747.27|11
1654030750000|2022-05-31 20:59:10|754.93|747.33|754.89|747.29|754.93|747.33|754.89|747.29|5
1654030760000|2022-05-31 20:59:20|754.91|747.31|754.9|747.3|754.94|747.34|754.9|747.3|10
1654030770000|2022-05-31 20:59:30|754.92|747.32|754.93|747.33|754.94|747.34|754.88|747.28|13
1654030780000|2022-05-31 20:59:40|754.95|747.35|755.51|747.91|755.51|747.91|754.9|747.3|17
1654030790000|2022-05-31 20:59:50|755.52|747.92|756.08|748.48|756.13|748.53|755.51|747.91|21
1654030800000|2022-05-31 21:00:00|756.14|748.54|756.75|749.15|756.76|749.16|756.14|748.54|15
1654030810000|2022-05-31 21:00:10|756.68|749.08|756.68|749.08|756.69|749.09|756.68|749.08|3
1654030820000|2022-05-31 21:00:20|756.67|749.07|756.69|749.09|756.69|749.09|756.67|749.07|2
1654030830000|2022-05-31 21:00:30|756.7|749.1|756.63|749.03|756.71|749.11|756.6|749|6
1654030840000|2022-05-31 21:00:40|756.49|748.89|756.28|748.68|756.49|748.89|756.11|748.51|20
1654030850000|2022-05-31 21:00:50|756.29|748.69|756.04|748.44|756.29|748.69|756.04|748.44|15
1654030860000|2022-05-31 21:01:00|756.03|748.43|755.95|748.35|756.03|748.43|755.94|748.34|10
1654030870000|2022-05-31 21:01:10|755.94|748.34|755.84|748.24|755.95|748.35|755.84|748.24|12
1654030880000|2022-05-31 21:01:20|755.83|748.23|755.85|748.25|755.86|748.26|755.83|748.23|7
1654030890000|2022-05-31 21:01:30|755.84|748.24|755.84|748.24|755.85|748.25|755.84|748.24|3
1654030900000|2022-05-31 21:01:40|755.85|748.25|755.85|748.25|755.9|748.3|755.78|748.18|8
1654030910000|2022-05-31 21:01:50|755.87|748.27|755.91|748.31|755.94|748.34|755.86|748.26|4
1654030920000|2022-05-31 21:02:00|755.9|748.3|755.88|748.28|755.9|748.3|755.85|748.25|7
1654030930000|2022-05-31 21:02:10|755.91|748.31|756.13|748.53|756.13|748.53|755.87|748.27|13
1654030940000|2022-05-31 21:02:20|756.12|748.52|756.59|748.99|756.61|749.01|756.07|748.47|19
1654030950000|2022-05-31 21:02:30|756.6|749|756.57|748.97|756.6|749|756.57|748.97|10
1654030960000|2022-05-31 21:02:40|756.64|749.04|756.65|749.05|756.65|749.05|756.64|749.04|8
1654030970000|2022-05-31 21:02:50|756.66|749.06|756.68|749.08|756.68|749.08|756.66|749.06|3
1654030980000|2022-05-31 21:03:00|756.67|749.07|756.7|749.1|756.71|749.11|756.67|749.07|4
1654030990000|2022-05-31 21:03:10|756.65|749.05|756.25|748.65|756.65|749.05|756.24|748.64|10
1654031000000|2022-05-31 21:03:20|756.26|748.66|756.27|748.67|756.27|748.67|756.25|748.65|6
1654031010000|2022-05-31 21:03:30|756.26|748.66|756.13|748.53|756.26|748.66|756.12|748.52|11
1654031020000|2022-05-31 21:03:40|756.14|748.54|756.15|748.55|756.15|748.55|756.12|748.52|7
1654031030000|2022-05-31 21:03:50|756.14|748.54|756.12|748.52|756.14|748.54|756.12|748.52|2
1654031040000|2022-05-31 21:04:00|756.13|748.53|756.16|748.56|756.16|748.56|756.13|748.53|6
1654031050000|2022-05-31 21:04:10|756.18|748.58|756.16|748.56|756.18|748.58|756.15|748.55|4
1654031060000|2022-05-31 21:04:20|756.15|748.55|756.13|748.53|756.17|748.57|756.13|748.53|5
1654031070000|2022-05-31 21:04:30|756.12|748.52|756.12|748.52|756.12|748.52|756.12|748.52|1
1654031080000|2022-05-31 21:04:40|756.13|748.53|756.22|748.62|756.22|748.62|756.13|748.53|3
1654031090000|2022-05-31 21:04:50|756.21|748.61|756.2|748.6|756.21|748.61|756.18|748.58|5
1654031100000|2022-05-31 21:05:00|756.21|748.61|756.21|748.61|756.21|748.61|756.21|748.61|1
1654031110000|2022-05-31 21:05:10|756.22|748.62|756.22|748.62|756.22|748.62|756.22|748.62|1
1654031130000|2022-05-31 21:05:30|756.21|748.61|756.25|748.65|756.29|748.69|756.21|748.61|5
1654031140000|2022-05-31 21:05:40|756.2|748.6|756.22|748.62|756.22|748.62|756.2|748.6|2
1654031150000|2022-05-31 21:05:50|756.23|748.63|756.26|748.66|756.27|748.67|756.22|748.62|7
1654031160000|2022-05-31 21:06:00|756.23|748.63|756.23|748.63|756.23|748.63|756.22|748.62|3
1654031170000|2022-05-31 21:06:10|756.24|748.64|756.07|748.47|756.24|748.64|756.06|748.46|12
1654031180000|2022-05-31 21:06:20|756.06|748.46|755.27|747.67|756.06|748.46|754.9|747.3|17
1654031190000|2022-05-31 21:06:30|755.26|747.66|755.26|747.66|755.3|747.7|755.23|747.63|12
1654031200000|2022-05-31 21:06:40|755.27|747.67|755.19|747.59|755.27|747.67|755.19|747.59|7
1654031210000|2022-05-31 21:06:50|755.18|747.58|754.66|747.06|755.18|747.58|754.66|747.06|21
1654031220000|2022-05-31 21:07:00|754.65|747.05|754.16|746.56|754.65|747.05|754.15|746.55|14
1654031230000|2022-05-31 21:07:10|754.15|746.55|754.1|746.5|754.21|746.61|754.09|746.49|7
1654031240000|2022-05-31 21:07:20|754.07|746.47|753.86|746.26|754.07|746.47|753.86|746.26|8
1654031250000|2022-05-31 21:07:30|753.9|746.3|753.9|746.3|753.91|746.31|753.86|746.26|7
1654031260000|2022-05-31 21:07:40|753.91|746.31|754.27|746.67|754.28|746.68|753.91|746.31|8
1654031280000|2022-05-31 21:08:00|754.26|746.66|754.33|746.73|754.36|746.76|754.26|746.66|9
1654031290000|2022-05-31 21:08:10|754.34|746.74|754.35|746.75|754.35|746.75|754.34|746.74|4
1654031300000|2022-05-31 21:08:20|754.38|746.78|754.39|746.79|754.39|746.79|754.38|746.78|2
1654031310000|2022-05-31 21:08:30|754.38|746.78|754.38|746.78|754.4|746.8|754.37|746.77|8
1654031320000|2022-05-31 21:08:40|754.52|746.92|753.79|746.19|754.56|746.96|753.79|746.19|15
1654031330000|2022-05-31 21:08:50|753.8|746.2|753.72|746.12|753.83|746.23|753.71|746.11|10
1654031340000|2022-05-31 21:09:00|753.71|746.11|753.64|746.04|753.77|746.17|753.63|746.03|6
1654031350000|2022-05-31 21:09:10|753.65|746.05|753.74|746.14|753.74|746.14|753.64|746.04|7
1654031360000|2022-05-31 21:09:20|753.84|746.24|753.89|746.29|753.9|746.3|753.83|746.23|15
1654031370000|2022-05-31 21:09:30|753.9|746.3|753.89|746.29|753.9|746.3|753.88|746.28|6
1654031380000|2022-05-31 21:09:40|753.9|746.3|753.87|746.27|753.9|746.3|753.87|746.27|3
1654031390000|2022-05-31 21:09:50|753.85|746.25|754.26|746.66|754.26|746.66|753.85|746.25|15
1654031400000|2022-05-31 21:10:00|754.61|747.01|755.04|747.44|755.05|747.45|754.56|746.96|12
1654031410000|2022-05-31 21:10:10|755.01|747.41|754.57|746.97|755.01|747.41|754.56|746.96|21
1654031420000|2022-05-31 21:10:20|754.56|746.96|754.5|746.9|754.65|747.05|754.45|746.85|12
1654031430000|2022-05-31 21:10:30|754.49|746.89|754.26|746.66|754.5|746.9|754.24|746.64|13
1654031440000|2022-05-31 21:10:40|754.34|746.74|754.34|746.74|754.34|746.74|754.34|746.74|1
1654031450000|2022-05-31 21:10:50|754.25|746.65|754.27|746.67|754.27|746.67|754.25|746.65|4
1654031460000|2022-05-31 21:11:00|754.2|746.6|754.2|746.6|754.2|746.6|754.2|746.6|1
1654031470000|2022-05-31 21:11:10|754.22|746.62|754.22|746.62|754.22|746.62|754.22|746.62|1
1654031480000|2022-05-31 21:11:20|754.23|746.63|754.29|746.69|754.29|746.69|754.23|746.63|9
1654031490000|2022-05-31 21:11:30|754.28|746.68|754.24|746.64|754.29|746.69|754.24|746.64|6
1654031500000|2022-05-31 21:11:40|754.2|746.6|754.18|746.58|754.2|746.6|754.14|746.54|4
1654031510000|2022-05-31 21:11:50|754.14|746.54|754.05|746.45|754.14|746.54|754|746.4|5
1654031520000|2022-05-31 21:12:00|754.15|746.55|754.31|746.71|754.32|746.72|754.14|746.54|11
1654031530000|2022-05-31 21:12:10|754.34|746.74|754.35|746.75|754.35|746.75|754.34|746.74|2
1654031540000|2022-05-31 21:12:20|754.33|746.73|754.33|746.73|754.33|746.73|754.33|746.73|1
1654031560000|2022-05-31 21:12:40|754.31|746.71|754.33|746.73|754.33|746.73|754.31|746.71|2
1654031570000|2022-05-31 21:12:50|754.31|746.71|754.31|746.71|754.31|746.71|754.31|746.71|1
1654031580000|2022-05-31 21:13:00|754.28|746.68|754.31|746.71|754.31|746.71|754.28|746.68|4
1654031590000|2022-05-31 21:13:10|754.28|746.68|754.27|746.67|754.28|746.68|754.27|746.67|2
1654031600000|2022-05-31 21:13:20|754.26|746.66|754.31|746.71|754.31|746.71|754.26|746.66|5
1654031610000|2022-05-31 21:13:30|754.29|746.69|754.17|746.57|754.29|746.69|754.17|746.57|2
1654031620000|2022-05-31 21:13:40|754.29|746.69|754.25|746.65|754.29|746.69|754.23|746.63|4
1654031630000|2022-05-31 21:13:50|754.2|746.6|754.25|746.65|754.25|746.65|754.2|746.6|6
1654031640000|2022-05-31 21:14:00|754.21|746.61|754.4|746.8|754.43|746.83|754.1|746.5|7
1654031650000|2022-05-31 21:14:10|754.41|746.81|754.4|746.8|754.41|746.81|754.4|746.8|2
1654031660000|2022-05-31 21:14:20|754.39|746.79|754.4|746.8|754.4|746.8|754.39|746.79|2
1654031670000|2022-05-31 21:14:30|754.39|746.79|754.39|746.79|754.39|746.79|754.39|746.79|1
1654031680000|2022-05-31 21:14:40|754.4|746.8|754.36|746.76|754.4|746.8|754.36|746.76|7
1654031690000|2022-05-31 21:14:50|754.35|746.75|754.26|746.66|754.35|746.75|754.26|746.66|2
1654031700000|2022-05-31 21:15:00|754.22|746.62|754.17|746.57|754.22|746.62|754.16|746.56|4
1654031710000|2022-05-31 21:15:10|754.16|746.56|754.13|746.53|754.16|746.56|754.13|746.53|2
1654031720000|2022-05-31 21:15:20|754.15|746.55|754.11|746.51|754.15|746.55|754.05|746.45|5
1654031730000|2022-05-31 21:15:30|754.1|746.5|754.1|746.5|754.11|746.51|754.05|746.45|4
1654031750000|2022-05-31 21:15:50|754.06|746.46|754.06|746.46|754.06|746.46|754.06|746.46|1
1654031760000|2022-05-31 21:16:00|754.15|746.55|753.98|746.38|754.15|746.55|753.98|746.38|4
1654031770000|2022-05-31 21:16:10|754.02|746.42|753.96|746.36|754.02|746.42|753.96|746.36|4
1654031780000|2022-05-31 21:16:20|753.98|746.38|754.07|746.47|754.07|746.47|753.88|746.28|8
1654031790000|2022-05-31 21:16:30|754.13|746.53|754.22|746.62|754.22|746.62|754.13|746.53|5
1654031800000|2022-05-31 21:16:40|754.24|746.64|754.21|746.61|754.24|746.64|754.14|746.54|6
1654031810000|2022-05-31 21:16:50|754.22|746.62|754.29|746.69|754.31|746.71|754.18|746.58|11
1654031820000|2022-05-31 21:17:00|754.28|746.68|754.93|747.33|754.93|747.33|754.2|746.6|19
1654031830000|2022-05-31 21:17:10|754.9|747.3|755.26|747.66|755.3|747.7|754.8|747.2|9
1654031840000|2022-05-31 21:17:20|755.25|747.65|755.2|747.6|755.26|747.66|755.15|747.55|9
1654031850000|2022-05-31 21:17:30|755.19|747.59|755.19|747.59|755.19|747.59|755.19|747.59|1
1654031870000|2022-05-31 21:17:50|755.15|747.55|755.15|747.55|755.15|747.55|755.15|747.55|1
1654031880000|2022-05-31 21:18:00|755.22|747.62|755.23|747.63|755.23|747.63|755.22|747.62|2
1654031890000|2022-05-31 21:18:10|755.22|747.62|755.26|747.66|755.29|747.69|755.22|747.62|10
1654031900000|2022-05-31 21:18:20|755.25|747.65|754.96|747.36|755.25|747.65|754.95|747.35|9
1654031910000|2022-05-31 21:18:30|755.11|747.51|755.17|747.57|755.18|747.58|755.11|747.51|4
1654031920000|2022-05-31 21:18:40|755.16|747.56|754.95|747.35|755.16|747.56|754.95|747.35|2
1654031930000|2022-05-31 21:18:50|754.94|747.34|755|747.4|755|747.4|754.94|747.34|2
1654031940000|2022-05-31 21:19:00|755.01|747.41|755.06|747.46|755.08|747.48|755.01|747.41|6
1654031950000|2022-05-31 21:19:10|755.04|747.44|755.05|747.45|755.05|747.45|755.04|747.44|2
1654031960000|2022-05-31 21:19:20|755.09|747.49|755.08|747.48|755.34|747.74|755.08|747.48|13
1654031970000|2022-05-31 21:19:30|755.02|747.42|754.04|746.44|755.08|747.48|754|746.4|25
1654031980000|2022-05-31 21:19:40|754.02|746.42|754.06|746.46|754.06|746.46|754.02|746.42|7
1654031990000|2022-05-31 21:19:50|754.02|746.42|754.06|746.46|754.06|746.46|754.02|746.42|6
1654032000000|2022-05-31 21:20:00|754.09|746.49|754.07|746.47|754.21|746.61|754.07|746.47|11
1654032010000|2022-05-31 21:20:10|754.08|746.48|754.09|746.49|754.09|746.49|754.08|746.48|4
1654032020000|2022-05-31 21:20:20|753.98|746.38|753.98|746.38|753.98|746.38|753.97|746.37|7
1654032030000|2022-05-31 21:20:30|754|746.4|754.37|746.77|754.5|746.9|754|746.4|17
1654032040000|2022-05-31 21:20:40|754.41|746.81|754.51|746.91|754.57|746.97|754.37|746.77|13
1654032050000|2022-05-31 21:20:50|754.52|746.92|754.4|746.8|754.53|746.93|754.4|746.8|7
1654032060000|2022-05-31 21:21:00|754.56|746.96|754.56|746.96|754.56|746.96|754.56|746.96|1
1654032080000|2022-05-31 21:21:20|754.57|746.97|754.61|747.01|754.61|747.01|754.57|746.97|2
1654032100000|2022-05-31 21:21:40|754.65|747.05|754.68|747.08|754.68|747.08|754.62|747.02|4
1654032110000|2022-05-31 21:21:50|754.65|747.05|754.71|747.11|754.71|747.11|754.65|747.05|4
1654032120000|2022-05-31 21:22:00|754.65|747.05|754.79|747.19|754.81|747.21|754.65|747.05|9
1654032140000|2022-05-31 21:22:20|754.82|747.22|754.83|747.23|754.85|747.25|754.79|747.19|6
1654032150000|2022-05-31 21:22:30|754.82|747.22|757.28|749.68|757.42|749.82|754.79|747.19|19
1654032160000|2022-05-31 21:22:40|757.47|749.87|758.76|751.16|758.78|751.18|757.34|749.74|22
1654032170000|2022-05-31 21:22:50|758.75|751.15|758.83|751.23|758.83|751.23|758.73|751.13|11
1654032180000|2022-05-31 21:23:00|758.84|751.24|758.6|751|758.91|751.31|758.58|750.98|14
1654032190000|2022-05-31 21:23:10|758.61|751.01|758.6|751|758.61|751.01|758.59|750.99|3
1654032200000|2022-05-31 21:23:20|758.59|750.99|758.66|751.06|758.66|751.06|758.59|750.99|3
1654032210000|2022-05-31 21:23:30|758.65|751.05|758.79|751.19|758.79|751.19|758.65|751.05|12
1654032220000|2022-05-31 21:23:40|758.81|751.21|758.8|751.2|758.82|751.22|758.78|751.18|5
1654032230000|2022-05-31 21:23:50|758.79|751.19|758.84|751.24|758.84|751.24|758.78|751.18|6
1654032240000|2022-05-31 21:24:00|758.87|751.27|758.78|751.18|758.87|751.27|758.76|751.16|19
1654032250000|2022-05-31 21:24:10|758.77|751.17|759|751.4|759|751.4|758.77|751.17|11
1654032260000|2022-05-31 21:24:20|758.99|751.39|759.04|751.44|759.04|751.44|758.99|751.39|8
1654032270000|2022-05-31 21:24:30|759.05|751.45|759.04|751.44|759.05|751.45|759.04|751.44|8
1654032280000|2022-05-31 21:24:40|759.05|751.45|759.05|751.45|759.05|751.45|759.04|751.44|5
1654032290000|2022-05-31 21:24:50|759.09|751.49|759.09|751.49|759.09|751.49|759.08|751.48|9
1654032300000|2022-05-31 21:25:00|759.08|751.48|759.03|751.43|759.09|751.49|759.02|751.42|11
1654032310000|2022-05-31 21:25:10|759.02|751.42|759.06|751.46|759.06|751.46|759.02|751.42|3
1654032320000|2022-05-31 21:25:20|759.05|751.45|759.08|751.48|759.11|751.51|759.02|751.42|5
1654032330000|2022-05-31 21:25:30|759.07|751.47|759.05|751.45|759.07|751.47|759.05|751.45|3
1654032340000|2022-05-31 21:25:40|759.06|751.46|759.06|751.46|759.06|751.46|759.06|751.46|1
1654032350000|2022-05-31 21:25:50|759.08|751.48|759.14|751.54|759.14|751.54|759.06|751.46|7
1654032360000|2022-05-31 21:26:00|759.15|751.55|759.13|751.53|759.22|751.62|759.13|751.53|6
1654032370000|2022-05-31 21:26:10|759.01|751.41|758.95|751.35|759.1|751.5|758.95|751.35|16
1654032380000|2022-05-31 21:26:20|759.07|751.47|758.73|751.13|759.07|751.47|758.61|751.01|26
1654032390000|2022-05-31 21:26:30|758.53|750.93|758.38|750.78|758.53|750.93|758.38|750.78|7
1654032400000|2022-05-31 21:26:40|758.37|750.77|758.37|750.77|758.4|750.8|758.37|750.77|5
1654032410000|2022-05-31 21:26:50|758.28|750.68|758.38|750.78|758.38|750.78|758.28|750.68|2
1654032420000|2022-05-31 21:27:00|758.41|750.81|758.39|750.79|758.41|750.81|758.39|750.79|5
1654032430000|2022-05-31 21:27:10|758.36|750.76|758.36|750.76|758.36|750.76|758.36|750.76|1
1654032440000|2022-05-31 21:27:20|758.34|750.74|758.36|750.76|758.36|750.76|758.34|750.74|2
1654032450000|2022-05-31 21:27:30|758.34|750.74|758.34|750.74|758.36|750.76|758.34|750.74|5
1654032460000|2022-05-31 21:27:40|758.26|750.66|758.26|750.66|758.26|750.66|758.26|750.66|1
1654032470000|2022-05-31 21:27:50|758.36|750.76|758.36|750.76|758.36|750.76|758.36|750.76|1
1654032480000|2022-05-31 21:28:00|758.37|750.77|758.33|750.73|758.38|750.78|758.33|750.73|8
1654032490000|2022-05-31 21:28:10|758.18|750.58|758.91|751.31|758.98|751.38|758.18|750.58|14
1654032500000|2022-05-31 21:28:20|758.97|751.37|759.14|751.54|759.46|751.86|758.97|751.37|21
1654032510000|2022-05-31 21:28:30|759.13|751.53|759.15|751.55|759.15|751.55|759.08|751.48|12
1654032520000|2022-05-31 21:28:40|759.17|751.57|759.24|751.64|759.24|751.64|759.14|751.54|4
1654032530000|2022-05-31 21:28:50|759.23|751.63|759.22|751.62|759.24|751.64|759.21|751.61|7
1654032540000|2022-05-31 21:29:00|759.24|751.64|759.22|751.62|759.24|751.64|759.22|751.62|9
1654032550000|2022-05-31 21:29:10|759.23|751.63|759.23|751.63|759.24|751.64|759.16|751.56|10
1654032560000|2022-05-31 21:29:20|759.19|751.59|759.22|751.62|759.24|751.64|759.19|751.59|5
1654032570000|2022-05-31 21:29:30|759.19|751.59|759.19|751.59|759.19|751.59|759.19|751.59|1
1654032580000|2022-05-31 21:29:40|759.22|751.62|759.21|751.61|759.22|751.62|759.21|751.61|2
1654032590000|2022-05-31 21:29:50|759.22|751.62|759.22|751.62|759.23|751.63|759.22|751.62|3
1654032600000|2022-05-31 21:30:00|759.19|751.59|759.15|751.55|759.2|751.6|759.1|751.5|7
1654032610000|2022-05-31 21:30:10|759.11|751.51|759.15|751.55|759.15|751.55|759.11|751.51|2
1654032640000|2022-05-31 21:30:40|759.13|751.53|759.14|751.54|759.14|751.54|759.08|751.48|7
1654032650000|2022-05-31 21:30:50|759.13|751.53|759.14|751.54|759.14|751.54|759.13|751.53|4
1654032660000|2022-05-31 21:31:00|759.15|751.55|759.15|751.55|759.19|751.59|759.1|751.5|9
1654032670000|2022-05-31 21:31:10|759.16|751.56|759.16|751.56|759.16|751.56|759.12|751.52|6
1654032680000|2022-05-31 21:31:20|759.17|751.57|759.44|751.84|759.45|751.85|759.17|751.57|11
1654032690000|2022-05-31 21:31:30|759.45|751.85|759.51|751.91|759.51|751.91|759.45|751.85|7
1654032700000|2022-05-31 21:31:40|759.52|751.92|759.51|751.91|759.53|751.93|759.5|751.9|7
1654032710000|2022-05-31 21:31:50|759.52|751.92|759.58|751.98|759.58|751.98|759.52|751.92|9
1654032720000|2022-05-31 21:32:00|759.54|751.94|759.56|751.96|759.62|752.02|759.5|751.9|6
1654032730000|2022-05-31 21:32:10|759.54|751.94|759.57|751.97|759.57|751.97|759.54|751.94|3
1654032760000|2022-05-31 21:32:40|759.62|752.02|759.99|752.39|759.99|752.39|759.61|752.01|12
1654032770000|2022-05-31 21:32:50|759.97|752.37|759.54|751.94|760.03|752.43|759.54|751.94|15
1654032780000|2022-05-31 21:33:00|759.56|751.96|759.72|752.12|759.73|752.13|759.56|751.96|6
1654032790000|2022-05-31 21:33:10|759.73|752.13|759.82|752.22|759.85|752.25|759.61|752.01|8
1654032800000|2022-05-31 21:33:20|759.87|752.27|759.82|752.22|760.19|752.59|759.79|752.19|11
1654032810000|2022-05-31 21:33:30|759.89|752.29|759.89|752.29|759.9|752.3|759.89|752.29|9
1654032820000|2022-05-31 21:33:40|759.91|752.31|759.91|752.31|759.91|752.31|759.89|752.29|4
1654032830000|2022-05-31 21:33:50|759.9|752.3|760.05|752.45|760.06|752.46|759.85|752.25|15
1654032840000|2022-05-31 21:34:00|760|752.4|759.97|752.37|760|752.4|759.9|752.3|3
1654032850000|2022-05-31 21:34:10|760.14|752.54|759.97|752.37|760.14|752.54|759.97|752.37|2
1654032860000|2022-05-31 21:34:20|759.89|752.29|759.89|752.29|759.89|752.29|759.89|752.29|1
1654032870000|2022-05-31 21:34:30|759.87|752.27|760.1|752.5|760.1|752.5|759.87|752.27|6
1654032880000|2022-05-31 21:34:40|760.09|752.49|760.09|752.49|760.09|752.49|760.09|752.49|1
1654032890000|2022-05-31 21:34:50|760.16|752.56|760.12|752.52|760.16|752.56|760.12|752.52|2
1654032900000|2022-05-31 21:35:00|760.15|752.55|760.15|752.55|760.18|752.58|760.15|752.55|4
1654032910000|2022-05-31 21:35:10|760.12|752.52|759.75|752.15|760.13|752.53|759.64|752.04|16
1654032920000|2022-05-31 21:35:20|759.78|752.18|759.56|751.96|759.79|752.19|759.52|751.92|12
1654032930000|2022-05-31 21:35:30|759.52|751.92|759.53|751.93|759.53|751.93|759.42|751.82|6
1654032940000|2022-05-31 21:35:40|759.54|751.94|759.53|751.93|759.54|751.94|759.53|751.93|2
1654032950000|2022-05-31 21:35:50|759.57|751.97|759.48|751.88|759.59|751.99|759.48|751.88|5
1654032960000|2022-05-31 21:36:00|759.52|751.92|759.52|751.92|759.52|751.92|759.52|751.92|1
1654032970000|2022-05-31 21:36:10|759.56|751.96|759.59|751.99|759.6|752|759.56|751.96|5
1654032980000|2022-05-31 21:36:20|759.58|751.98|759.59|751.99|759.6|752|759.58|751.98|5
1654032990000|2022-05-31 21:36:30|759.58|751.98|759.47|751.87|759.59|751.99|759.47|751.87|4
1654033000000|2022-05-31 21:36:40|759.43|751.83|759.45|751.85|759.47|751.87|759.42|751.82|7
1654033010000|2022-05-31 21:36:50|759.43|751.83|759.43|751.83|759.43|751.83|759.43|751.83|1
1654033020000|2022-05-31 21:37:00|759.42|751.82|759.4|751.8|759.43|751.83|759.4|751.8|5
1654033030000|2022-05-31 21:37:10|759.38|751.78|759.38|751.78|759.38|751.78|759.38|751.78|1
1654033040000|2022-05-31 21:37:20|759.36|751.76|759.36|751.76|759.36|751.76|759.36|751.76|1
1654033050000|2022-05-31 21:37:30|759.35|751.75|759.27|751.67|759.35|751.75|759.24|751.64|3
1654033060000|2022-05-31 21:37:40|759.18|751.58|759.15|751.55|759.19|751.59|759.13|751.53|28
1654033070000|2022-05-31 21:37:50|759.13|751.53|758.92|751.32|759.13|751.53|758.91|751.31|7
1654033080000|2022-05-31 21:38:00|758.91|751.31|758.85|751.25|758.91|751.31|758.83|751.23|7
1654033090000|2022-05-31 21:38:10|758.84|751.24|758.71|751.11|758.84|751.24|758.66|751.06|11
1654033100000|2022-05-31 21:38:20|758.7|751.1|758.44|750.84|758.7|751.1|758.43|750.83|20
1654033110000|2022-05-31 21:38:30|758.33|750.73|758.28|750.68|758.34|750.74|758.28|750.68|10
1654033120000|2022-05-31 21:38:40|758.29|750.69|758.27|750.67|758.34|750.74|758.26|750.66|15
1654033130000|2022-05-31 21:38:50|758.28|750.68|758.31|750.71|758.31|750.71|758.28|750.68|3
1654033140000|2022-05-31 21:39:00|758.29|750.69|758.26|750.66|758.31|750.71|758.08|750.48|12
1654033150000|2022-05-31 21:39:10|758.22|750.62|758.13|750.53|758.22|750.62|758.13|750.53|7
1654033160000|2022-05-31 21:39:20|758.12|750.52|758.13|750.53|758.13|750.53|758.12|750.52|2
1654033170000|2022-05-31 21:39:30|758.15|750.55|758.28|750.68|758.29|750.69|758.15|750.55|9
1654033180000|2022-05-31 21:39:40|758.3|750.7|758.31|750.71|758.34|750.74|758.28|750.68|13
1654033190000|2022-05-31 21:39:50|758.32|750.72|758.31|750.71|758.33|750.73|758.31|750.71|6
1654033200000|2022-05-31 21:40:00|758.32|750.72|758.19|750.59|758.32|750.72|758.19|750.59|7
1654033210000|2022-05-31 21:40:10|758.18|750.58|758.18|750.58|758.18|750.58|758.18|750.58|1
1654033220000|2022-05-31 21:40:20|758.12|750.52|757.9|750.3|758.13|750.53|757.72|750.12|15
1654033230000|2022-05-31 21:40:30|757.91|750.31|757.87|750.27|757.91|750.31|757.84|750.24|13
1654033240000|2022-05-31 21:40:40|757.86|750.26|757.7|750.1|757.86|750.26|757.67|750.07|15
1654033250000|2022-05-31 21:40:50|757.68|750.08|757.66|750.06|757.7|750.1|757.62|750.02|9
1654033260000|2022-05-31 21:41:00|757.67|750.07|757.83|750.23|757.86|750.26|757.67|750.07|6
1654033270000|2022-05-31 21:41:10|757.84|750.24|757.81|750.21|757.84|750.24|757.81|750.21|5
1654033280000|2022-05-31 21:41:20|757.83|750.23|757.83|750.23|757.84|750.24|757.81|750.21|6
1654033290000|2022-05-31 21:41:30|757.84|750.24|757.84|750.24|757.84|750.24|757.83|750.23|3
1654033300000|2022-05-31 21:41:40|757.66|750.06|757.65|750.05|757.66|750.06|757.65|750.05|2
1654033310000|2022-05-31 21:41:50|757.61|750.01|757.63|750.03|757.63|750.03|757.56|749.96|5
1654033320000|2022-05-31 21:42:00|757.7|750.1|757.7|750.1|757.7|750.1|757.7|750.1|1
1654033330000|2022-05-31 21:42:10|757.63|750.03|757.63|750.03|757.63|750.03|757.63|750.03|1
1654033350000|2022-05-31 21:42:30|757.61|750.01|757.69|750.09|757.69|750.09|757.61|750.01|2
1654033360000|2022-05-31 21:42:40|757.7|750.1|757.69|750.09|757.7|750.1|757.69|750.09|2
1654033370000|2022-05-31 21:42:50|757.67|750.07|757.66|750.06|757.67|750.07|757.64|750.04|4
1654033380000|2022-05-31 21:43:00|757.68|750.08|757.68|750.08|757.68|750.08|757.68|750.08|1
1654033390000|2022-05-31 21:43:10|757.64|750.04|757.58|749.98|757.64|750.04|757.58|749.98|2
1654033400000|2022-05-31 21:43:20|757.54|749.94|757.32|749.72|757.54|749.94|757.31|749.71|11
1654033410000|2022-05-31 21:43:30|757.33|749.73|757.22|749.62|757.33|749.73|757.21|749.61|11
1654033420000|2022-05-31 21:43:40|757.23|749.63|756.23|748.63|757.23|749.63|756.23|748.63|24
1654033430000|2022-05-31 21:43:50|756.24|748.64|755.99|748.39|756.24|748.64|755.98|748.38|23
1654033440000|2022-05-31 21:44:00|755.98|748.38|755.89|748.29|755.98|748.38|755.86|748.26|10
1654033450000|2022-05-31 21:44:10|755.9|748.3|755.92|748.32|755.95|748.35|755.88|748.28|8
1654033460000|2022-05-31 21:44:20|755.99|748.39|755.95|748.35|756|748.4|755.89|748.29|11
1654033470000|2022-05-31 21:44:30|755.91|748.31|755.9|748.3|756.1|748.5|755.9|748.3|9
1654033480000|2022-05-31 21:44:40|755.94|748.34|755.63|748.03|755.94|748.34|755.56|747.96|5
1654033490000|2022-05-31 21:44:50|755.68|748.08|755.7|748.1|755.73|748.13|755.68|748.08|3
1654033500000|2022-05-31 21:45:00|755.63|748.03|755.76|748.16|755.76|748.16|755.63|748.03|3
1654033510000|2022-05-31 21:45:10|755.77|748.17|755.84|748.24|755.84|748.24|755.77|748.17|3
1654033520000|2022-05-31 21:45:20|755.86|748.26|755.95|748.35|756.02|748.42|755.83|748.23|9
1654033530000|2022-05-31 21:45:30|755.83|748.23|756.33|748.73|756.33|748.73|755.83|748.23|20
1654033540000|2022-05-31 21:45:40|756.35|748.75|756.36|748.76|756.36|748.76|756.35|748.75|4
1654033550000|2022-05-31 21:45:50|756.35|748.75|756.54|748.94|756.54|748.94|756.29|748.69|12
1654033560000|2022-05-31 21:46:00|756.55|748.95|756.52|748.92|756.68|749.08|756.42|748.82|20
1654033570000|2022-05-31 21:46:10|756.33|748.73|756.51|748.91|756.54|748.94|756.32|748.72|9
1654033580000|2022-05-31 21:46:20|756.5|748.9|756.44|748.84|756.53|748.93|756.39|748.79|15
1654033590000|2022-05-31 21:46:30|756.47|748.87|756.49|748.89|756.49|748.89|756.47|748.87|3
1654033600000|2022-05-31 21:46:40|756.48|748.88|756.48|748.88|756.49|748.89|756.43|748.83|5
1654033610000|2022-05-31 21:46:50|756.49|748.89|756.46|748.86|756.49|748.89|756.38|748.78|11
1654033620000|2022-05-31 21:47:00|756.39|748.79|756.72|749.12|756.9|749.3|756.39|748.79|15
1654033630000|2022-05-31 21:47:10|756.9|749.3|756.73|749.13|756.9|749.3|756.73|749.13|14
1654033640000|2022-05-31 21:47:20|756.76|749.16|756.76|749.16|756.79|749.19|756.73|749.13|12
1654033650000|2022-05-31 21:47:30|756.77|749.17|756.76|749.16|756.77|749.17|756.76|749.16|2
1654033660000|2022-05-31 21:47:40|756.77|749.17|756.79|749.19|756.79|749.19|756.76|749.16|7
1654033670000|2022-05-31 21:47:50|756.82|749.22|756.83|749.23|756.83|749.23|756.79|749.19|3
1654033680000|2022-05-31 21:48:00|756.84|749.24|756.78|749.18|756.84|749.24|756.78|749.18|6
1654033690000|2022-05-31 21:48:10|756.79|749.19|756.78|749.18|756.87|749.27|756.76|749.16|9
1654033700000|2022-05-31 21:48:20|756.92|749.32|756.95|749.35|756.95|749.35|756.92|749.32|5
1654033710000|2022-05-31 21:48:30|756.94|749.34|756.97|749.37|756.97|749.37|756.92|749.32|14
1654033720000|2022-05-31 21:48:40|756.96|749.36|757.14|749.54|757.14|749.54|756.94|749.34|13
1654033730000|2022-05-31 21:48:50|757.13|749.53|757.23|749.63|757.23|749.63|757.13|749.53|10
1654033740000|2022-05-31 21:49:00|757.22|749.62|757.34|749.74|757.34|749.74|757.2|749.6|12
1654033750000|2022-05-31 21:49:10|757.36|749.76|757.29|749.69|757.36|749.76|757.28|749.68|7
1654033760000|2022-05-31 21:49:20|757.3|749.7|757.26|749.66|757.3|749.7|757.26|749.66|10
1654033770000|2022-05-31 21:49:30|757.25|749.65|757.28|749.68|757.28|749.68|757.25|749.65|14
1654033780000|2022-05-31 21:49:40|757.27|749.67|757.29|749.69|757.29|749.69|757.25|749.65|14
1654033790000|2022-05-31 21:49:50|757.28|749.68|757.77|750.17|758.05|750.45|757.28|749.68|25
1654033800000|2022-05-31 21:50:00|757.84|750.24|758.04|750.44|758.14|750.54|757.69|750.09|10
1654033810000|2022-05-31 21:50:10|758.05|750.45|758.14|750.54|758.16|750.56|758.05|750.45|10
1654033820000|2022-05-31 21:50:20|758.13|750.53|758.24|750.64|758.24|750.64|758.12|750.52|5
1654033830000|2022-05-31 21:50:30|758.23|750.63|758.32|750.72|758.38|750.78|758.19|750.59|8
1654033840000|2022-05-31 21:50:40|758.37|750.77|758.45|750.85|758.5|750.9|758.29|750.69|22
1654033850000|2022-05-31 21:50:50|758.44|750.84|758.44|750.84|758.45|750.85|758.44|750.84|3
1654033860000|2022-05-31 21:51:00|758.46|750.86|758.79|751.19|758.79|751.19|758.32|750.72|9
1654033870000|2022-05-31 21:51:10|758.83|751.23|758.75|751.15|758.83|751.23|758.75|751.15|5
1654033880000|2022-05-31 21:51:20|758.76|751.16|758.79|751.19|758.84|751.24|758.74|751.14|4
1654033890000|2022-05-31 21:51:30|758.77|751.17|758.77|751.17|758.77|751.17|758.77|751.17|1
1654033900000|2022-05-31 21:51:40|758.78|751.18|758.8|751.2|758.8|751.2|758.78|751.18|11
1654033910000|2022-05-31 21:51:50|758.79|751.19|758.18|750.58|758.8|751.2|758.18|750.58|19
1654033920000|2022-05-31 21:52:00|758.1|750.5|758.2|750.6|758.23|750.63|758.1|750.5|17
1654033930000|2022-05-31 21:52:10|758.21|750.61|758.22|750.62|758.24|750.64|758.17|750.57|11
1654033940000|2022-05-31 21:52:20|758.19|750.59|758.01|750.41|758.22|750.62|758.01|750.41|18
1654033950000|2022-05-31 21:52:30|758.04|750.44|758.05|750.45|758.05|750.45|758.01|750.41|9
1654033960000|2022-05-31 21:52:40|758.04|750.44|758.11|750.51|758.11|750.51|758.03|750.43|14
1654033970000|2022-05-31 21:52:50|758.12|750.52|758.11|750.51|758.12|750.52|758.11|750.51|4
1654033980000|2022-05-31 21:53:00|758.1|750.5|758.11|750.51|758.11|750.51|758.08|750.48|5
1654033990000|2022-05-31 21:53:10|758.07|750.47|758.02|750.42|758.07|750.47|757.99|750.39|6
1654034000000|2022-05-31 21:53:20|758.03|750.43|758.01|750.41|758.05|750.45|757.98|750.38|14
1654034010000|2022-05-31 21:53:30|758.04|750.44|758.08|750.48|758.11|750.51|758.02|750.42|23
1654034020000|2022-05-31 21:53:40|758.09|750.49|757.74|750.14|758.11|750.51|757.74|750.14|17
1654034030000|2022-05-31 21:53:50|757.73|750.13|757.01|749.41|757.74|750.14|756.92|749.32|29
1654034040000|2022-05-31 21:54:00|757.04|749.44|756.22|748.62|757.06|749.46|756.07|748.47|29
1654034050000|2022-05-31 21:54:10|756.24|748.64|756.84|749.24|756.89|749.29|756.23|748.63|20
1654034060000|2022-05-31 21:54:20|756.85|749.25|756.83|749.23|756.88|749.28|756.81|749.21|10
1654034070000|2022-05-31 21:54:30|756.8|749.2|756.88|749.28|756.89|749.29|756.8|749.2|8
1654034080000|2022-05-31 21:54:40|757.06|749.46|756.3|748.7|757.06|749.46|756.3|748.7|15
1654034090000|2022-05-31 21:54:50|756.29|748.69|756.28|748.68|756.29|748.69|756.27|748.67|10
1654034100000|2022-05-31 21:55:00|756.27|748.67|756.28|748.68|756.31|748.71|756.24|748.64|19
1654034110000|2022-05-31 21:55:10|756.25|748.65|756.26|748.66|756.28|748.68|756.24|748.64|11
1654034120000|2022-05-31 21:55:20|756.25|748.65|756.1|748.5|756.26|748.66|755.95|748.35|19
1654034130000|2022-05-31 21:55:30|756|748.4|755.77|748.17|756|748.4|755.77|748.17|8
1654034140000|2022-05-31 21:55:40|755.76|748.16|755.69|748.09|755.77|748.17|755.64|748.04|14
1654034150000|2022-05-31 21:55:50|755.68|748.08|755.71|748.11|755.8|748.2|755.65|748.05|7
1654034160000|2022-05-31 21:56:00|755.7|748.1|755.7|748.1|755.7|748.1|755.7|748.1|1
1654034170000|2022-05-31 21:56:10|755.69|748.09|755.7|748.1|755.7|748.1|755.69|748.09|2
1654034180000|2022-05-31 21:56:20|755.71|748.11|755.7|748.1|755.71|748.11|755.69|748.09|6
1654034190000|2022-05-31 21:56:30|755.69|748.09|755.71|748.11|755.71|748.11|755.69|748.09|2
1654034200000|2022-05-31 21:56:40|755.83|748.23|755.77|748.17|755.92|748.32|755.75|748.15|11
1654034210000|2022-05-31 21:56:50|755.76|748.16|755.64|748.04|755.82|748.22|755.63|748.03|10
1654034220000|2022-05-31 21:57:00|755.65|748.05|755.62|748.02|755.65|748.05|755.54|747.94|13
1654034230000|2022-05-31 21:57:10|755.63|748.03|755.49|747.89|755.67|748.07|755.49|747.89|15
1654034240000|2022-05-31 21:57:20|755.48|747.88|755.33|747.73|755.49|747.89|755.33|747.73|13
1654034250000|2022-05-31 21:57:30|755.34|747.74|755.35|747.75|755.36|747.76|755.31|747.71|15
1654034260000|2022-05-31 21:57:40|755.33|747.73|755.52|747.92|755.52|747.92|755.33|747.73|8
1654034270000|2022-05-31 21:57:50|755.49|747.89|755.33|747.73|755.5|747.9|755.32|747.72|13
1654034280000|2022-05-31 21:58:00|755.34|747.74|755.43|747.83|755.44|747.84|755.34|747.74|13
1654034290000|2022-05-31 21:58:10|755.44|747.84|755.43|747.83|755.44|747.84|755.4|747.8|10
1654034300000|2022-05-31 21:58:20|755.4|747.8|755.4|747.8|755.4|747.8|755.39|747.79|3
1654034310000|2022-05-31 21:58:30|755.39|747.79|755.47|747.87|755.47|747.87|755.39|747.79|5
1654034320000|2022-05-31 21:58:40|755.37|747.77|755.52|747.92|755.52|747.92|755.37|747.77|4
1654034330000|2022-05-31 21:58:50|755.51|747.91|755.48|747.88|755.51|747.91|755.48|747.88|4
1654034340000|2022-05-31 21:59:00|755.49|747.89|755.57|747.97|755.64|748.04|755.39|747.79|8
1654034350000|2022-05-31 21:59:10|755.61|748.01|755.58|747.98|755.61|748.01|755.57|747.97|3
1654034360000|2022-05-31 21:59:20|755.56|747.96|755.72|748.12|755.72|748.12|755.56|747.96|3
1654034370000|2022-05-31 21:59:30|755.74|748.14|755.75|748.15|755.75|748.15|755.72|748.12|6
1654034380000|2022-05-31 21:59:40|755.89|748.29|756.56|748.96|756.61|749.01|755.89|748.29|20
1654034390000|2022-05-31 21:59:50|756.57|748.97|757.41|749.81|757.45|749.85|756.55|748.95|23
1654034400000|2022-05-31 22:00:00|757.48|749.88|757.81|750.21|757.92|750.32|757.36|749.76|18
1654034410000|2022-05-31 22:00:10|757.8|750.2|757.82|750.22|757.93|750.33|757.72|750.12|18
1654034420000|2022-05-31 22:00:20|757.81|750.21|757.85|750.25|757.85|750.25|757.81|750.21|11
1654034430000|2022-05-31 22:00:30|757.86|750.26|757.22|749.62|757.86|750.26|757.22|749.62|15
1654034440000|2022-05-31 22:00:40|757.2|749.6|757.36|749.76|757.36|749.76|757.14|749.54|15
1654034450000|2022-05-31 22:00:50|757.4|749.8|757.62|750.02|757.62|750.02|757.4|749.8|14
1654034460000|2022-05-31 22:01:00|757.61|750.01|757.52|749.92|757.67|750.07|757.52|749.92|10
1654034470000|2022-05-31 22:01:10|757.58|749.98|758.49|750.89|758.52|750.92|757.57|749.97|19
1654034480000|2022-05-31 22:01:20|758.5|750.9|758.75|751.15|758.91|751.31|758.49|750.89|11
1654034490000|2022-05-31 22:01:30|758.86|751.26|758.79|751.19|758.87|751.27|758.79|751.19|3
1654034500000|2022-05-31 22:01:40|758.78|751.18|758.9|751.3|758.9|751.3|758.78|751.18|10
1654034510000|2022-05-31 22:01:50|758.96|751.36|758.42|750.82|759.25|751.65|758.42|750.82|28
1654034520000|2022-05-31 22:02:00|758.41|750.81|757.88|750.28|758.41|750.81|757.81|750.21|13
1654034530000|2022-05-31 22:02:10|757.87|750.27|758.17|750.57|758.17|750.57|757.74|750.14|17
1654034540000|2022-05-31 22:02:20|757.93|750.33|758.32|750.72|758.32|750.72|757.93|750.33|3
1654034550000|2022-05-31 22:02:30|758.98|751.38|759.11|751.51|759.31|751.71|758.98|751.38|15
1654034560000|2022-05-31 22:02:40|759.12|751.52|759.33|751.73|759.34|751.74|759.12|751.52|12
1654034570000|2022-05-31 22:02:50|759.19|751.59|757.29|749.69|759.22|751.62|757.25|749.65|25
1654034580000|2022-05-31 22:03:00|757.28|749.68|757.41|749.81|757.44|749.84|757.21|749.61|18
1654034590000|2022-05-31 22:03:10|757.4|749.8|757.73|750.13|757.76|750.16|757.37|749.77|22
1654034600000|2022-05-31 22:03:20|757.69|750.09|757.53|749.93|757.89|750.29|757.5|749.9|26
1654034610000|2022-05-31 22:03:30|757.54|749.94|757.7|750.1|757.82|750.22|757.43|749.83|14
1654034620000|2022-05-31 22:03:40|757.71|750.11|757.64|750.04|757.71|750.11|757.61|750.01|11
1654034630000|2022-05-31 22:03:50|757.63|750.03|757.72|750.12|757.85|750.25|757.6|750|24
1654034640000|2022-05-31 22:04:00|757.7|750.1|757.69|750.09|757.75|750.15|757.67|750.07|17
1654034650000|2022-05-31 22:04:10|757.9|750.3|759.02|751.42|759.05|751.45|757.9|750.3|19
1654034660000|2022-05-31 22:04:20|759.04|751.44|759.16|751.56|759.16|751.56|758.98|751.38|12
1654034670000|2022-05-31 22:04:30|759.2|751.6|759.1|751.5|759.23|751.63|759.1|751.5|8
1654034680000|2022-05-31 22:04:40|759.18|751.58|759.21|751.61|759.23|751.63|759.17|751.57|8
1654034690000|2022-05-31 22:04:50|759.23|751.63|759.19|751.59|759.26|751.66|759.13|751.53|22
1654034700000|2022-05-31 22:05:00|759.23|751.63|759.08|751.48|759.26|751.66|759.06|751.46|11
1654034710000|2022-05-31 22:05:10|759.11|751.51|759.93|752.33|760.2|752.6|759.08|751.48|27
1654034720000|2022-05-31 22:05:20|759.94|752.34|760.16|752.56|760.16|752.56|759.67|752.07|18
1654034730000|2022-05-31 22:05:30|760.15|752.55|760.16|752.56|760.16|752.56|760.12|752.52|3
1654034740000|2022-05-31 22:05:40|760.12|752.52|760.91|753.31|760.91|753.31|760.12|752.52|7
1654034750000|2022-05-31 22:05:50|760.87|753.27|760.89|753.29|760.93|753.33|760.87|753.27|5
1654034760000|2022-05-31 22:06:00|760.94|753.34|761.6|754|761.65|754.05|760.94|753.34|9
1654034770000|2022-05-31 22:06:10|761.61|754.01|762.47|754.87|762.48|754.88|761.59|753.99|19
1654034780000|2022-05-31 22:06:20|762.48|754.88|761.88|754.28|762.48|754.88|761.85|754.25|25
1654034790000|2022-05-31 22:06:30|761.89|754.29|762.08|754.48|762.09|754.49|761.89|754.29|13
1654034800000|2022-05-31 22:06:40|762.06|754.46|762.03|754.43|762.12|754.52|762.01|754.41|13
1654034810000|2022-05-31 22:06:50|762.04|754.44|762.39|754.79|762.41|754.81|762.01|754.41|18
1654034820000|2022-05-31 22:07:00|762.45|754.85|762.39|754.79|762.45|754.85|762.16|754.56|16
1654034830000|2022-05-31 22:07:10|762.43|754.83|762.64|755.04|762.74|755.14|762.42|754.82|13
1654034840000|2022-05-31 22:07:20|762.63|755.03|762.78|755.18|763.11|755.51|762.63|755.03|22
1654034850000|2022-05-31 22:07:30|763.01|755.41|763.14|755.54|763.31|755.71|763.01|755.41|12
1654034860000|2022-05-31 22:07:40|763.11|755.51|763.12|755.52|763.17|755.57|763.08|755.48|5
1654034870000|2022-05-31 22:07:50|763.13|755.53|763.38|755.78|763.38|755.78|763.13|755.53|14
1654034880000|2022-05-31 22:08:00|763.39|755.79|763.3|755.7|763.39|755.79|763.18|755.58|17
1654034890000|2022-05-31 22:08:10|763.31|755.71|763.63|756.03|763.65|756.05|763.21|755.61|17
1654034900000|2022-05-31 22:08:20|763.65|756.05|763.66|756.06|763.73|756.13|763.63|756.03|13
1654034910000|2022-05-31 22:08:30|763.69|756.09|763.69|756.09|763.69|756.09|763.66|756.06|5
1654034920000|2022-05-31 22:08:40|763.7|756.1|763.24|755.64|763.77|756.17|763.23|755.63|24
1654034930000|2022-05-31 22:08:50|763.25|755.65|763.26|755.66|763.26|755.66|763.24|755.64|8
1654034940000|2022-05-31 22:09:00|763.27|755.67|763.57|755.97|763.57|755.97|763.26|755.66|9
1654034950000|2022-05-31 22:09:10|763.54|755.94|763.7|756.1|763.7|756.1|763.48|755.88|8
1654034960000|2022-05-31 22:09:20|763.72|756.12|763.35|755.75|763.76|756.16|763.31|755.71|23
1654034970000|2022-05-31 22:09:30|763.31|755.71|763.24|755.64|763.31|755.71|763.23|755.63|3
1654034980000|2022-05-31 22:09:40|763.23|755.63|763.18|755.58|763.24|755.64|763.17|755.57|13
1654034990000|2022-05-31 22:09:50|763.21|755.61|763.26|755.66|763.26|755.66|763.21|755.61|7
1654035000000|2022-05-31 22:10:00|763.3|755.7|763.29|755.69|763.35|755.75|763.29|755.69|5
1654035010000|2022-05-31 22:10:10|763.3|755.7|763.3|755.7|763.3|755.7|763.04|755.44|6
1654035020000|2022-05-31 22:10:20|763.29|755.69|763.29|755.69|763.3|755.7|763.28|755.68|4
1654035030000|2022-05-31 22:10:30|763.3|755.7|763.27|755.67|763.3|755.7|763.24|755.64|9
1654035050000|2022-05-31 22:10:50|763.2|755.6|762.48|754.88|763.2|755.6|762.37|754.77|22
1654035060000|2022-05-31 22:11:00|762.47|754.87|763.04|755.44|763.04|755.44|762.43|754.83|18
1654035070000|2022-05-31 22:11:10|763.05|755.45|763.07|755.47|763.07|755.47|763.05|755.45|3
1654035080000|2022-05-31 22:11:20|763.13|755.53|763.13|755.53|763.13|755.53|763.13|755.53|1
1654035090000|2022-05-31 22:11:30|763.1|755.5|763.04|755.44|763.1|755.5|763.04|755.44|5
1654035100000|2022-05-31 22:11:40|762.99|755.39|762.92|755.32|762.99|755.39|762.92|755.32|14
1654035110000|2022-05-31 22:11:50|762.91|755.31|762.96|755.36|762.96|755.36|762.91|755.31|10
1654035120000|2022-05-31 22:12:00|762.97|755.37|762.38|754.78|762.97|755.37|762.23|754.63|20
1654035130000|2022-05-31 22:12:10|762.34|754.74|762.24|754.64|762.34|754.74|762.18|754.58|21
1654035140000|2022-05-31 22:12:20|762.23|754.63|761.99|754.39|762.25|754.65|761.99|754.39|8
1654035150000|2022-05-31 22:12:30|762.01|754.41|761.53|753.93|762.07|754.47|761.52|753.92|12
1654035160000|2022-05-31 22:12:40|761.49|753.89|761.32|753.72|761.53|753.93|761.31|753.71|16
1654035170000|2022-05-31 22:12:50|761.33|753.73|761.3|753.7|761.33|753.73|761.29|753.69|11
1654035180000|2022-05-31 22:13:00|761.29|753.69|761.4|753.8|761.4|753.8|761.29|753.69|10
1654035190000|2022-05-31 22:13:10|761.3|753.7|761.31|753.71|761.34|753.74|761.29|753.69|14
1654035200000|2022-05-31 22:13:20|761.32|753.72|761.32|753.72|761.33|753.73|761.31|753.71|7
1654035210000|2022-05-31 22:13:30|761.31|753.71|761.3|753.7|761.32|753.72|761.3|753.7|5
1654035220000|2022-05-31 22:13:40|761.26|753.66|760.3|752.7|761.28|753.68|760.3|752.7|19
1654035230000|2022-05-31 22:13:50|760.28|752.68|760.87|753.27|760.87|753.27|760.2|752.6|19
1654035240000|2022-05-31 22:14:00|760.88|753.28|760.87|753.27|761.08|753.48|760.8|753.2|21
1654035250000|2022-05-31 22:14:10|760.86|753.26|760.73|753.13|760.87|753.27|760.68|753.08|10
1654035260000|2022-05-31 22:14:20|761.17|753.57|761.16|753.56|761.18|753.58|761.16|753.56|3
1654035270000|2022-05-31 22:14:30|761.17|753.57|761.1|753.5|761.18|753.58|761.1|753.5|12
1654035280000|2022-05-31 22:14:40|761.11|753.51|760.69|753.09|761.11|753.51|760.69|753.09|20
1654035290000|2022-05-31 22:14:50|760.45|752.85|760.29|752.69|760.48|752.88|760.29|752.69|14
1654035300000|2022-05-31 22:15:00|760.28|752.68|760.5|752.9|760.65|753.05|760.25|752.65|23
1654035310000|2022-05-31 22:15:10|760.7|753.1|760.28|752.68|760.7|753.1|760.24|752.64|16
1654035320000|2022-05-31 22:15:20|760.29|752.69|760.28|752.68|760.29|752.69|760.21|752.61|11
1654035330000|2022-05-31 22:15:30|760.29|752.69|760.21|752.61|760.31|752.71|760.2|752.6|7
1654035340000|2022-05-31 22:15:40|760.2|752.6|760.22|752.62|760.22|752.62|760.2|752.6|2
1654035350000|2022-05-31 22:15:50|760.15|752.55|760.15|752.55|760.15|752.55|760.15|752.55|1
1654035360000|2022-05-31 22:16:00|760.21|752.61|760.21|752.61|760.21|752.61|760.21|752.61|1
1654035370000|2022-05-31 22:16:10|760.2|752.6|760.21|752.61|760.22|752.62|760.2|752.6|3
1654035380000|2022-05-31 22:16:20|760.2|752.6|760.15|752.55|760.2|752.6|760.15|752.55|3
1654035390000|2022-05-31 22:16:30|760.21|752.61|760.53|752.93|760.71|753.11|760.21|752.61|26
1654035400000|2022-05-31 22:16:40|760.54|752.94|760.78|753.18|760.78|753.18|760.43|752.83|7
1654035410000|2022-05-31 22:16:50|760.79|753.19|760.77|753.17|760.79|753.19|760.7|753.1|5
1654035420000|2022-05-31 22:17:00|760.72|753.12|760.98|753.38|761.04|753.44|760.68|753.08|9
1654035430000|2022-05-31 22:17:10|761.06|753.46|760.86|753.26|761.23|753.63|760.85|753.25|8
1654035440000|2022-05-31 22:17:20|760.87|753.27|760.86|753.26|760.87|753.27|760.85|753.25|4
1654035450000|2022-05-31 22:17:30|760.87|753.27|760.9|753.3|761.06|753.46|760.86|753.26|8
1654035470000|2022-05-31 22:17:50|761|753.4|760.9|753.3|761|753.4|760.8|753.2|3
1654035480000|2022-05-31 22:18:00|760.8|753.2|760.81|753.21|760.99|753.39|760.8|753.2|6
1654035490000|2022-05-31 22:18:10|760.8|753.2|760.81|753.21|760.83|753.23|760.76|753.16|13
1654035500000|2022-05-31 22:18:20|760.82|753.22|760.74|753.14|760.82|753.22|760.74|753.14|2
1654035510000|2022-05-31 22:18:30|760.73|753.13|760.66|753.06|760.74|753.14|760.66|753.06|5
1654035520000|2022-05-31 22:18:40|760.68|753.08|760.69|753.09|760.69|753.09|760.68|753.08|2
1654035530000|2022-05-31 22:18:50|760.68|753.08|760.81|753.21|760.81|753.21|760.68|753.08|6
1654035540000|2022-05-31 22:19:00|760.8|753.2|760.97|753.37|761|753.4|760.65|753.05|12
1654035550000|2022-05-31 22:19:10|760.87|753.27|761.16|753.56|761.16|753.56|760.87|753.27|6
1654035560000|2022-05-31 22:19:20|761.21|753.61|761.01|753.41|761.21|753.61|760.99|753.39|5
1654035570000|2022-05-31 22:19:30|761|753.4|760.94|753.34|761.05|753.45|760.84|753.24|24
1654035580000|2022-05-31 22:19:40|760.95|753.35|760.79|753.19|760.95|753.35|760.79|753.19|8
1654035590000|2022-05-31 22:19:50|760.78|753.18|760.75|753.15|760.79|753.19|760.7|753.1|13
1654035600000|2022-05-31 22:20:00|760.78|753.18|760.78|753.18|760.78|753.18|760.67|753.07|9
1654035610000|2022-05-31 22:20:10|760.77|753.17|760.87|753.27|760.87|753.27|760.77|753.17|9
1654035620000|2022-05-31 22:20:20|760.88|753.28|760.87|753.27|760.9|753.3|760.84|753.24|16
1654035630000|2022-05-31 22:20:30|760.86|753.26|761.1|753.5|761.1|753.5|760.85|753.25|11
1654035640000|2022-05-31 22:20:40|761.07|753.47|760.89|753.29|761.07|753.47|760.85|753.25|7
1654035650000|2022-05-31 22:20:50|760.86|753.26|760.85|753.25|760.86|753.26|760.85|753.25|10
1654035660000|2022-05-31 22:21:00|760.86|753.26|761.65|754.05|761.67|754.07|760.86|753.26|22
1654035670000|2022-05-31 22:21:10|761.84|754.24|761.38|753.78|761.84|754.24|761.38|753.78|17
1654035680000|2022-05-31 22:21:20|761.4|753.8|761.73|754.13|761.73|754.13|761.4|753.8|17
1654035690000|2022-05-31 22:21:30|761.72|754.12|761.3|753.7|761.72|754.12|761.29|753.69|18
1654035700000|2022-05-31 22:21:40|761.28|753.68|761.3|753.7|761.32|753.72|761.25|753.65|9
1654035710000|2022-05-31 22:21:50|761.29|753.69|761.3|753.7|761.3|753.7|761.29|753.69|6
1654035720000|2022-05-31 22:22:00|761.29|753.69|761.25|753.65|761.33|753.73|761.24|753.64|13
1654035730000|2022-05-31 22:22:10|761.19|753.59|761.17|753.57|761.19|753.59|761.17|753.57|3
1654035740000|2022-05-31 22:22:20|761.22|753.62|761.23|753.63|761.23|753.63|761.22|753.62|2
1654035750000|2022-05-31 22:22:30|761.26|753.66|761.22|753.62|761.26|753.66|761.17|753.57|8
1654035760000|2022-05-31 22:22:40|761.1|753.5|761.08|753.48|761.1|753.5|761.08|753.48|2
1654035770000|2022-05-31 22:22:50|761.09|753.49|761.7|754.1|761.7|754.1|761.09|753.49|11
1654035780000|2022-05-31 22:23:00|761.72|754.12|761.7|754.1|761.78|754.18|761.62|754.02|15
1654035790000|2022-05-31 22:23:10|761.74|754.14|762.38|754.78|762.38|754.78|761.71|754.11|8
1654035800000|2022-05-31 22:23:20|762.43|754.83|762.89|755.29|762.89|755.29|762.37|754.77|17
1654035810000|2022-05-31 22:23:30|762.84|755.24|763.42|755.82|763.47|755.87|762.84|755.24|13
1654035820000|2022-05-31 22:23:40|763.43|755.83|763.44|755.84|763.45|755.85|763.43|755.83|7
1654035830000|2022-05-31 22:23:50|763.43|755.83|763.57|755.97|763.57|755.97|763.42|755.82|10
1654035840000|2022-05-31 22:24:00|763.63|756.03|763.64|756.04|763.65|756.05|763.62|756.02|9
1654035850000|2022-05-31 22:24:10|763.65|756.05|763.58|755.98|763.65|756.05|763.57|755.97|3
1654035860000|2022-05-31 22:24:20|763.63|756.03|763|755.4|763.79|756.19|763|755.4|24
1654035870000|2022-05-31 22:24:30|762.99|755.39|763.22|755.62|763.24|755.64|762.96|755.36|16
1654035880000|2022-05-31 22:24:40|763.23|755.63|763.24|755.64|763.26|755.66|763.11|755.51|10
1654035890000|2022-05-31 22:24:50|763.25|755.65|763.73|756.13|763.74|756.14|763.21|755.61|24
1654035900000|2022-05-31 22:25:00|763.7|756.1|763.88|756.28|763.92|756.32|763.67|756.07|21
1654035910000|2022-05-31 22:25:10|763.9|756.3|763.8|756.2|763.99|756.39|763.8|756.2|18
1654035920000|2022-05-31 22:25:20|764.04|756.44|764.05|756.45|764.06|756.46|763.72|756.12|13
1654035930000|2022-05-31 22:25:30|764.3|756.7|765.25|757.65|765.25|757.65|764.3|756.7|20
1654035940000|2022-05-31 22:25:40|765.15|757.55|765.56|757.96|765.58|757.98|765.15|757.55|22
1654035950000|2022-05-31 22:25:50|765.57|757.97|765.64|758.04|765.76|758.16|765.57|757.97|22
1654035960000|2022-05-31 22:26:00|765.68|758.08|765.64|758.04|765.68|758.08|765.56|757.96|15
1654035970000|2022-05-31 22:26:10|765.61|758.01|765.91|758.31|765.91|758.31|765.54|757.94|15
1654035980000|2022-05-31 22:26:20|765.99|758.39|766.55|758.95|766.6|759|765.94|758.34|30
1654035990000|2022-05-31 22:26:30|766.57|758.97|766.55|758.95|766.57|758.97|766.53|758.93|8
1654036020000|2022-05-31 22:27:00|766.56|758.96|767.44|759.84|767.44|759.84|766.56|758.96|22
1654036030000|2022-05-31 22:27:10|767.45|759.85|767.4|759.8|767.62|760.02|767.35|759.75|25
1654036040000|2022-05-31 22:27:20|767.39|759.79|767.55|759.95|767.89|760.29|767.39|759.79|15
1654036050000|2022-05-31 22:27:30|767.62|760.02|767.24|759.64|767.97|760.37|767.14|759.54|24
1654036060000|2022-05-31 22:27:40|767.2|759.6|766.98|759.38|767.2|759.6|766.58|758.98|26
1654036070000|2022-05-31 22:27:50|766.99|759.39|767.38|759.78|767.38|759.78|766.99|759.39|24
1654036080000|2022-05-31 22:28:00|767.39|759.79|767.28|759.68|767.65|760.05|767.23|759.63|23
1654036090000|2022-05-31 22:28:10|767.27|759.67|767.25|759.65|767.3|759.7|767.23|759.63|14
1654036100000|2022-05-31 22:28:20|767.24|759.64|766.45|758.85|767.27|759.67|766.45|758.85|18
1654036110000|2022-05-31 22:28:30|766.44|758.84|766.21|758.61|766.48|758.88|766.13|758.53|11
1654036120000|2022-05-31 22:28:40|766.22|758.62|766.23|758.63|766.23|758.63|766.1|758.5|10
1654036130000|2022-05-31 22:28:50|766.11|758.51|765.62|758.02|766.17|758.57|765.59|757.99|25
1654036140000|2022-05-31 22:29:00|765.39|757.79|766.01|758.41|766.04|758.44|765.37|757.77|18
1654036150000|2022-05-31 22:29:10|766|758.4|765.97|758.37|766.01|758.41|765.82|758.22|19
1654036160000|2022-05-31 22:29:20|765.95|758.35|766|758.4|766.02|758.42|765.91|758.31|16
1654036170000|2022-05-31 22:29:30|765.94|758.34|765.95|758.35|766.01|758.41|765.88|758.28|13
1654036180000|2022-05-31 22:29:40|765.96|758.36|765.7|758.1|766.08|758.48|765.7|758.1|13
1654036190000|2022-05-31 22:29:50|766.06|758.46|766.21|758.61|766.21|758.61|766.06|758.46|8
1654036200000|2022-05-31 22:30:00|766.22|758.62|766.55|758.95|766.56|758.96|766.22|758.62|18
1654036210000|2022-05-31 22:30:10|766.56|758.96|766.73|759.13|766.74|759.14|766.41|758.81|24
1654036220000|2022-05-31 22:30:20|766.68|759.08|766.8|759.2|766.82|759.22|766.68|759.08|9
1654036230000|2022-05-31 22:30:30|766.77|759.17|766.73|759.13|766.78|759.18|766.67|759.07|7
1654036240000|2022-05-31 22:30:40|766.74|759.14|766.73|759.13|766.74|759.14|766.68|759.08|6
1654036250000|2022-05-31 22:30:50|766.67|759.07|766.79|759.19|766.79|759.19|766.67|759.07|6
1654036260000|2022-05-31 22:31:00|766.68|759.08|766.38|758.78|766.73|759.13|766.34|758.74|15
1654036270000|2022-05-31 22:31:10|766.37|758.77|766.27|758.67|766.38|758.78|766.26|758.66|15
1654036280000|2022-05-31 22:31:20|766.28|758.68|766.37|758.77|766.37|758.77|766.27|758.67|6
1654036290000|2022-05-31 22:31:30|766.39|758.79|766.4|758.8|766.4|758.8|766.37|758.77|9
1654036300000|2022-05-31 22:31:40|766.39|758.79|766.76|759.16|766.77|759.17|766.27|758.67|14
1654036310000|2022-05-31 22:31:50|766.75|759.15|766.48|758.88|766.75|759.15|766.47|758.87|22
1654036320000|2022-05-31 22:32:00|766.47|758.87|766.55|758.95|766.55|758.95|766.36|758.76|8
1654036330000|2022-05-31 22:32:10|766.59|758.99|767.03|759.43|767.1|759.5|766.47|758.87|17
1654036340000|2022-05-31 22:32:20|767.07|759.47|767.4|759.8|767.43|759.83|767.03|759.43|20
1654036350000|2022-05-31 22:32:30|767.41|759.81|767.94|760.34|767.96|760.36|767.41|759.81|9
1654036360000|2022-05-31 22:32:40|767.96|760.36|767.91|760.31|767.96|760.36|767.91|760.31|5
1654036370000|2022-05-31 22:32:50|767.9|760.3|767.88|760.28|767.9|760.3|767.1|759.5|11
1654036380000|2022-05-31 22:33:00|767.93|760.33|769.55|761.95|769.58|761.98|767.93|760.33|28
1654036390000|2022-05-31 22:33:10|769.87|762.27|770.1|762.5|770.1|762.5|769.71|762.11|15
1654036400000|2022-05-31 22:33:20|770.07|762.47|769.94|762.34|770.1|762.5|769.5|761.9|22
1654036410000|2022-05-31 22:33:30|769.95|762.35|769.41|761.81|769.97|762.37|769.38|761.78|23
1654036420000|2022-05-31 22:33:40|769.79|762.19|769.38|761.78|769.84|762.24|769.38|761.78|23
1654036430000|2022-05-31 22:33:50|769.39|761.79|769.38|761.78|769.42|761.82|769.36|761.76|6
1654036440000|2022-05-31 22:34:00|769.36|761.76|769.36|761.76|769.47|761.87|769.34|761.74|5
1654036450000|2022-05-31 22:34:10|769.38|761.78|769.38|761.78|769.39|761.79|769.38|761.78|3
1654036460000|2022-05-31 22:34:20|769.37|761.77|769.82|762.22|769.82|762.22|769.26|761.66|13
1654036470000|2022-05-31 22:34:30|769.89|762.29|770.01|762.41|770.07|762.47|769.78|762.18|18
1654036480000|2022-05-31 22:34:40|770.03|762.43|769.72|762.12|770.03|762.43|769.72|762.12|4
1654036490000|2022-05-31 22:34:50|769.7|762.1|769.77|762.17|769.8|762.2|769.42|761.82|15
1654036500000|2022-05-31 22:35:00|769.68|762.08|769.69|762.09|769.77|762.17|769.68|762.08|5
1654036510000|2022-05-31 22:35:10|769.62|762.02|769.84|762.24|769.84|762.24|769.6|762|3
1654036520000|2022-05-31 22:35:20|770.06|762.46|769.97|762.37|770.06|762.46|769.97|762.37|5
1654036530000|2022-05-31 22:35:30|769.98|762.38|769.97|762.37|769.98|762.38|769.97|762.37|2
1654036540000|2022-05-31 22:35:40|770.12|762.52|769.97|762.37|770.12|762.52|769.97|762.37|18
1654036550000|2022-05-31 22:35:50|769.87|762.27|769.24|761.64|769.9|762.3|769.24|761.64|26
1654036560000|2022-05-31 22:36:00|769.21|761.61|769.27|761.67|769.45|761.85|769.12|761.52|14
1654036570000|2022-05-31 22:36:10|769.18|761.58|769.31|761.71|769.31|761.71|769.18|761.58|5
1654036580000|2022-05-31 22:36:20|769.3|761.7|769.75|762.15|769.81|762.21|769.3|761.7|12
1654036590000|2022-05-31 22:36:30|769.83|762.23|770.03|762.43|770.03|762.43|769.83|762.23|3
1654036600000|2022-05-31 22:36:40|770.06|762.46|770.01|762.41|770.35|762.75|770.01|762.41|11
1654036610000|2022-05-31 22:36:50|770.16|762.56|769.88|762.28|770.16|762.56|769.88|762.28|5
1654036620000|2022-05-31 22:37:00|769.98|762.38|769.96|762.36|770.07|762.47|769.88|762.28|4
1654036630000|2022-05-31 22:37:10|769.98|762.38|770.39|762.79|770.43|762.83|769.98|762.38|15
1654036640000|2022-05-31 22:37:20|770.43|762.83|771.39|763.79|771.61|764.01|770.28|762.68|20
1654036650000|2022-05-31 22:37:30|771.33|763.73|771.64|764.04|771.66|764.06|771.33|763.73|12
1654036660000|2022-05-31 22:37:40|771.5|763.9|771.56|763.96|771.56|763.96|771.41|763.81|10
1654036670000|2022-05-31 22:37:50|771.33|763.73|771.24|763.64|771.33|763.73|771.22|763.62|9
1654036680000|2022-05-31 22:38:00|771.23|763.63|771.43|763.83|771.43|763.83|771.23|763.63|9
1654036690000|2022-05-31 22:38:10|771.42|763.82|771.51|763.91|771.51|763.91|771.42|763.82|4
1654036700000|2022-05-31 22:38:20|771.7|764.1|772.49|764.89|772.56|764.96|771.47|763.87|20
1654036710000|2022-05-31 22:38:30|772.45|764.85|772.41|764.81|772.45|764.85|772.41|764.81|2
1654036720000|2022-05-31 22:38:40|772.55|764.95|772.19|764.59|772.8|765.2|772.18|764.58|21
1654036730000|2022-05-31 22:38:50|772.2|764.6|773.07|765.47|773.09|765.49|772.2|764.6|9
1654036740000|2022-05-31 22:39:00|773.11|765.51|772.93|765.33|773.23|765.63|772.92|765.32|14
1654036750000|2022-05-31 22:39:10|772.9|765.3|773.05|765.45|773.15|765.55|772.9|765.3|12
1654036760000|2022-05-31 22:39:20|773.07|765.47|773.01|765.41|773.07|765.47|772.99|765.39|9
1654036770000|2022-05-31 22:39:30|773.08|765.48|772.95|765.35|773.08|765.48|772.94|765.34|9
1654036780000|2022-05-31 22:39:40|772.96|765.36|773.12|765.52|773.12|765.52|772.95|765.35|9
1654036790000|2022-05-31 22:39:50|772.99|765.39|773.19|765.59|773.19|765.59|772.99|765.39|4
1654036800000|2022-05-31 22:40:00|773.12|765.52|773.08|765.48|773.12|765.52|773.04|765.44|4
1654036810000|2022-05-31 22:40:10|773.07|765.47|772.35|764.75|773.07|765.47|772.35|764.75|13
1654036820000|2022-05-31 22:40:20|772.34|764.74|771.46|763.86|772.34|764.74|771.36|763.76|15
1654036830000|2022-05-31 22:40:30|771.48|763.88|771.27|763.67|771.48|763.88|771.25|763.65|8
1654036840000|2022-05-31 22:40:40|771.29|763.69|771.3|763.7|771.3|763.7|771.27|763.67|4
1654036850000|2022-05-31 22:40:50|771.31|763.71|771.28|763.68|771.31|763.71|771.28|763.68|8
1654036860000|2022-05-31 22:41:00|771.2|763.6|770.67|763.07|771.22|763.62|770.67|763.07|20
1654036870000|2022-05-31 22:41:10|770.83|763.23|770.75|763.15|770.83|763.23|770.75|763.15|15
1654036880000|2022-05-31 22:41:20|770.74|763.14|770.55|762.95|770.74|763.14|770.55|762.95|11
1654036890000|2022-05-31 22:41:30|770.52|762.92|770.47|762.87|770.55|762.95|770.47|762.87|6
1654036900000|2022-05-31 22:41:40|770.49|762.89|771.44|763.84|771.44|763.84|770.48|762.88|18
1654036910000|2022-05-31 22:41:50|771.35|763.75|771.39|763.79|771.43|763.83|771.35|763.75|9
1654036920000|2022-05-31 22:42:00|771.31|763.71|771.37|763.77|771.41|763.81|771.31|763.71|7
1654036930000|2022-05-31 22:42:10|771.68|764.08|771.67|764.07|771.75|764.15|771.61|764.01|6
1654036940000|2022-05-31 22:42:20|771.66|764.06|771.94|764.34|772.04|764.44|771.64|764.04|8
1654036950000|2022-05-31 22:42:30|771.96|764.36|771.28|763.68|771.96|764.36|771.28|763.68|17
1654036960000|2022-05-31 22:42:40|771.32|763.72|771.32|763.72|771.32|763.72|771.32|763.72|1
1654036970000|2022-05-31 22:42:50|771.28|763.68|771.24|763.64|771.28|763.68|771.23|763.63|5
1654036980000|2022-05-31 22:43:00|771.09|763.49|771.22|763.62|771.31|763.71|771.09|763.49|24
1654036990000|2022-05-31 22:43:10|771.19|763.59|771.21|763.61|771.31|763.71|771.18|763.58|20
1654037000000|2022-05-31 22:43:20|771.18|763.58|771.72|764.12|771.82|764.22|771.15|763.55|23
1654037010000|2022-05-31 22:43:30|771.68|764.08|771.74|764.14|771.75|764.15|771.46|763.86|14
1654037020000|2022-05-31 22:43:40|771.7|764.1|771.95|764.35|772.03|764.43|771.68|764.08|16
1654037030000|2022-05-31 22:43:50|771.93|764.33|771.93|764.33|771.93|764.33|771.93|764.33|1
1654037040000|2022-05-31 22:44:00|771.92|764.32|771.85|764.25|771.92|764.32|771.74|764.14|10
1654037050000|2022-05-31 22:44:10|771.82|764.22|771.79|764.19|771.82|764.22|771.78|764.18|4
1654037060000|2022-05-31 22:44:20|771.78|764.18|771.26|763.66|771.78|764.18|771.26|763.66|21
1654037070000|2022-05-31 22:44:30|771.25|763.65|771.16|763.56|771.25|763.65|771.16|763.56|8
1654037080000|2022-05-31 22:44:40|771.15|763.55|770.88|763.28|771.24|763.64|770.88|763.28|18
1654037090000|2022-05-31 22:44:50|770.97|763.37|771.46|763.86|771.64|764.04|770.85|763.25|22
1654037100000|2022-05-31 22:45:00|771.3|763.7|771.31|763.71|771.39|763.79|771.22|763.62|18
1654037110000|2022-05-31 22:45:10|771.32|763.72|771.31|763.71|771.32|763.72|771.31|763.71|4
1654037120000|2022-05-31 22:45:20|771.32|763.72|770.67|763.07|771.34|763.74|770.55|762.95|15
1654037130000|2022-05-31 22:45:30|770.68|763.08|770.68|763.08|770.68|763.08|770.6|763|9
1654037140000|2022-05-31 22:45:40|770.65|763.05|770.52|762.92|770.65|763.05|770.52|762.92|3
1654037150000|2022-05-31 22:45:50|770.58|762.98|771.04|763.44|771.04|763.44|770.58|762.98|16
1654037160000|2022-05-31 22:46:00|771.08|763.48|771.01|763.41|771.13|763.53|770.99|763.39|20
1654037170000|2022-05-31 22:46:10|771|763.4|771.04|763.44|771.04|763.44|770.98|763.38|8
1654037180000|2022-05-31 22:46:20|771.05|763.45|771.25|763.65|771.25|763.65|771.05|763.45|8
1654037190000|2022-05-31 22:46:30|771.24|763.64|771.11|763.51|771.27|763.67|770.78|763.18|20
1654037200000|2022-05-31 22:46:40|771.12|763.52|771.18|763.58|771.23|763.63|771.08|763.48|15
1654037210000|2022-05-31 22:46:50|771.17|763.57|771.09|763.49|771.17|763.57|771.08|763.48|4
1654037220000|2022-05-31 22:47:00|771.04|763.44|770.74|763.14|771.08|763.48|770.74|763.14|14
1654037230000|2022-05-31 22:47:10|770.73|763.13|770.67|763.07|770.73|763.13|770.67|763.07|11
1654037240000|2022-05-31 22:47:20|770.63|763.03|770.98|763.38|770.98|763.38|770.46|762.86|12
1654037250000|2022-05-31 22:47:30|770.99|763.39|771.22|763.62|771.25|763.65|770.9|763.3|24
1654037260000|2022-05-31 22:47:40|771.21|763.61|771.37|763.77|771.37|763.77|771.21|763.61|4
1654037270000|2022-05-31 22:47:50|771.38|763.78|771.54|763.94|771.54|763.94|771.38|763.78|14
1654037280000|2022-05-31 22:48:00|771.58|763.98|771.57|763.97|771.58|763.98|771.57|763.97|6
1654037290000|2022-05-31 22:48:10|771.58|763.98|771.66|764.06|771.67|764.07|771.58|763.98|13
1654037300000|2022-05-31 22:48:20|771.61|764.01|771.59|763.99|771.61|764.01|771.59|763.99|5
1654037310000|2022-05-31 22:48:30|771.61|764.01|771.75|764.15|771.85|764.25|771.61|764.01|13
1654037320000|2022-05-31 22:48:40|771.69|764.09|771.87|764.27|772.02|764.42|771.69|764.09|13
1654037330000|2022-05-31 22:48:50|771.92|764.32|772.59|764.99|772.59|764.99|771.92|764.32|15
1654037340000|2022-05-31 22:49:00|772.64|765.04|772.54|764.94|772.64|765.04|772.52|764.92|15
1654037350000|2022-05-31 22:49:10|772.53|764.93|772.64|765.04|772.64|765.04|772.53|764.93|2
1654037370000|2022-05-31 22:49:30|772.67|765.07|772.66|765.06|772.67|765.07|772.66|765.06|4
1654037380000|2022-05-31 22:49:40|772.68|765.08|772.68|765.08|772.68|765.08|772.68|765.08|1
1654037390000|2022-05-31 22:49:50|772.69|765.09|772.8|765.2|773.13|765.53|772.64|765.04|9
1654037400000|2022-05-31 22:50:00|772.75|765.15|772.85|765.25|772.88|765.28|772.75|765.15|7
1654037410000|2022-05-31 22:50:10|772.93|765.33|772.36|764.76|772.93|765.33|772.36|764.76|16
1654037420000|2022-05-31 22:50:20|772.35|764.75|772.22|764.62|772.37|764.77|772.15|764.55|14
1654037430000|2022-05-31 22:50:30|772.2|764.6|772.18|764.58|772.2|764.6|772.12|764.52|9
1654037440000|2022-05-31 22:50:40|772.19|764.59|772.15|764.55|772.19|764.59|772.14|764.54|7
1654037450000|2022-05-31 22:50:50|772.14|764.54|772.29|764.69|772.29|764.69|772.14|764.54|13
1654037460000|2022-05-31 22:51:00|772.31|764.71|772.12|764.52|772.35|764.75|772.12|764.52|19
1654037470000|2022-05-31 22:51:10|772.15|764.55|772.15|764.55|772.34|764.74|772.15|764.55|13
1654037480000|2022-05-31 22:51:20|772.18|764.58|772.21|764.61|772.22|764.62|772.14|764.54|8
1654037490000|2022-05-31 22:51:30|772.09|764.49|771.33|763.73|772.09|764.49|771.33|763.73|14
1654037500000|2022-05-31 22:51:40|771.41|763.81|771.44|763.84|771.44|763.84|771.38|763.78|8
1654037510000|2022-05-31 22:51:50|771.43|763.83|771.32|763.72|771.43|763.83|771.31|763.71|16
1654037520000|2022-05-31 22:52:00|771.27|763.67|771.32|763.72|771.32|763.72|771.26|763.66|8
1654037530000|2022-05-31 22:52:10|771.3|763.7|771.3|763.7|771.31|763.71|771.29|763.69|5
1654037540000|2022-05-31 22:52:20|771.24|763.64|771.15|763.55|771.24|763.64|771.12|763.52|8
1654037550000|2022-05-31 22:52:30|771.13|763.53|771.15|763.55|771.16|763.56|771.11|763.51|12
1654037560000|2022-05-31 22:52:40|771.13|763.53|771.05|763.45|771.13|763.53|771.04|763.44|10
1654037570000|2022-05-31 22:52:50|771.04|763.44|771.05|763.45|771.17|763.57|771.04|763.44|8
1654037580000|2022-05-31 22:53:00|771.13|763.53|771.04|763.44|771.13|763.53|771.03|763.43|4
1654037590000|2022-05-31 22:53:10|771.03|763.43|771.63|764.03|771.73|764.13|771.03|763.43|21
1654037600000|2022-05-31 22:53:20|771.66|764.06|771.6|764|771.66|764.06|771.59|763.99|5
1654037610000|2022-05-31 22:53:30|771.47|763.87|773.26|765.66|773.26|765.66|771.47|763.87|24
1654037620000|2022-05-31 22:53:40|773.28|765.68|772.63|765.03|773.33|765.73|772.63|765.03|15
1654037630000|2022-05-31 22:53:50|772.64|765.04|773.16|765.56|773.23|765.63|772.63|765.03|13
1654037640000|2022-05-31 22:54:00|773.21|765.61|773.18|765.58|773.22|765.62|773.15|765.55|13
1654037650000|2022-05-31 22:54:10|773.24|765.64|773.21|765.61|773.25|765.65|773.15|765.55|14
1654037660000|2022-05-31 22:54:20|773.22|765.62|773.26|765.66|773.26|765.66|773.21|765.61|12
1654037670000|2022-05-31 22:54:30|773.27|765.67|773.26|765.66|773.28|765.68|773.24|765.64|13
1654037680000|2022-05-31 22:54:40|773.27|765.67|773.21|765.61|773.27|765.67|773.18|765.58|7
1654037690000|2022-05-31 22:54:50|773.22|765.62|773.2|765.6|773.23|765.63|773.2|765.6|3
1654037700000|2022-05-31 22:55:00|773.26|765.66|773.3|765.7|773.34|765.74|773.18|765.58|19
1654037710000|2022-05-31 22:55:10|773.29|765.69|773.27|765.67|773.29|765.69|773.24|765.64|5
1654037720000|2022-05-31 22:55:20|773.28|765.68|773.4|765.8|773.45|765.85|773.1|765.5|19
1654037730000|2022-05-31 22:55:30|773.68|766.08|774.05|766.45|774.05|766.45|773.45|765.85|24
1654037740000|2022-05-31 22:55:40|774.06|766.46|774.03|766.43|774.06|766.46|774.03|766.43|4
1654037750000|2022-05-31 22:55:50|773.98|766.38|774.32|766.72|774.32|766.72|773.98|766.38|12
1654037760000|2022-05-31 22:56:00|774.24|766.64|774.6|767|774.7|767.1|774.24|766.64|17
1654037770000|2022-05-31 22:56:10|774.48|766.88|774.93|767.33|774.93|767.33|774.48|766.88|22
1654037780000|2022-05-31 22:56:20|775.23|767.63|775.22|767.62|775.5|767.9|775.17|767.57|15
1654037790000|2022-05-31 22:56:30|775.31|767.71|774.64|767.04|775.31|767.71|774.64|767.04|19
1654037800000|2022-05-31 22:56:40|774.63|767.03|775.16|767.56|775.21|767.61|774.62|767.02|15
1654037810000|2022-05-31 22:56:50|775.08|767.48|775.15|767.55|775.15|767.55|775.08|767.48|7
1654037820000|2022-05-31 22:57:00|775.14|767.54|775.18|767.58|775.19|767.59|775.1|767.5|5
1654037830000|2022-05-31 22:57:10|775.15|767.55|775.04|767.44|775.15|767.55|775.04|767.44|7
1654037840000|2022-05-31 22:57:20|775.05|767.45|775.05|767.45|775.09|767.49|774.93|767.33|13
1654037850000|2022-05-31 22:57:30|775.14|767.54|775.12|767.52|775.14|767.54|775.1|767.5|6
1654037860000|2022-05-31 22:57:40|775.07|767.47|775.06|767.46|775.07|767.47|775.05|767.45|4
1654037870000|2022-05-31 22:57:50|774.99|767.39|774.96|767.36|774.99|767.39|774.95|767.35|4
1654037880000|2022-05-31 22:58:00|774.93|767.33|774.94|767.34|774.98|767.38|774.73|767.13|11
1654037900000|2022-05-31 22:58:20|774.95|767.35|774.74|767.14|775.04|767.44|774.74|767.14|8
1654037910000|2022-05-31 22:58:30|774.75|767.15|774.75|767.15|774.75|767.15|774.75|767.15|1
1654037920000|2022-05-31 22:58:40|774.76|767.16|775.32|767.72|775.32|767.72|774.76|767.16|5
1654037930000|2022-05-31 22:58:50|775.34|767.74|775.32|767.72|775.34|767.74|775.31|767.71|9
1654037940000|2022-05-31 22:59:00|775.31|767.71|775.26|767.66|775.32|767.72|775.13|767.53|10
1654037950000|2022-05-31 22:59:10|775.27|767.67|775.25|767.65|775.27|767.67|775.24|767.64|6
1654037960000|2022-05-31 22:59:20|775.23|767.63|775.09|767.49|775.23|767.63|775.09|767.49|13
1654037970000|2022-05-31 22:59:30|775.17|767.57|775.27|767.67|775.29|767.69|775.17|767.57|10
1654037980000|2022-05-31 22:59:40|775.29|767.69|775.14|767.54|775.43|767.83|775.14|767.54|9
1654037990000|2022-05-31 22:59:50|775.42|767.82|775.31|767.71|775.44|767.84|775.31|767.71|5
1654038000000|2022-05-31 23:00:00|775.29|767.69|775.46|767.86|775.63|768.03|775.18|767.58|20
1654038010000|2022-05-31 23:00:10|775.53|767.93|775.4|767.8|775.79|768.19|775.37|767.77|17
1654038020000|2022-05-31 23:00:20|775.38|767.78|775.43|767.83|775.43|767.83|775.34|767.74|5
1654038030000|2022-05-31 23:00:30|775.35|767.75|775.18|767.58|775.35|767.75|775.18|767.58|5
1654038040000|2022-05-31 23:00:40|775.01|767.41|775.07|767.47|775.07|767.47|775.01|767.41|2
1654038050000|2022-05-31 23:00:50|775.02|767.42|774.55|766.95|775.02|767.42|774.55|766.95|15
1654038060000|2022-05-31 23:01:00|774.54|766.94|774.36|766.76|774.59|766.99|774.35|766.75|11
1654038070000|2022-05-31 23:01:10|774.35|766.75|774.49|766.89|774.65|767.05|774.29|766.69|20
1654038080000|2022-05-31 23:01:20|774.48|766.88|774.67|767.07|774.67|767.07|774.48|766.88|20
1654038090000|2022-05-31 23:01:30|774.66|767.06|774.75|767.15|774.75|767.15|774.56|766.96|16
1654038100000|2022-05-31 23:01:40|774.82|767.22|774.63|767.03|774.82|767.22|774.6|767|15
1654038110000|2022-05-31 23:01:50|774.62|767.02|774.77|767.17|774.77|767.17|774.53|766.93|16
1654038120000|2022-05-31 23:02:00|774.78|767.18|774.71|767.11|774.84|767.24|774.71|767.11|14
1654038130000|2022-05-31 23:02:10|774.72|767.12|774.51|766.91|774.77|767.17|774.47|766.87|24
1654038140000|2022-05-31 23:02:20|774.5|766.9|774.54|766.94|774.77|767.17|774.47|766.87|17
1654038150000|2022-05-31 23:02:30|774.55|766.95|774.78|767.18|774.81|767.21|774.54|766.94|9
1654038160000|2022-05-31 23:02:40|774.82|767.22|774.63|767.03|774.82|767.22|774.55|766.95|23
1654038170000|2022-05-31 23:02:50|774.62|767.02|774.7|767.1|774.93|767.33|774.41|766.81|26
1654038180000|2022-05-31 23:03:00|774.69|767.09|774.49|766.89|774.7|767.1|774.49|766.89|11
1654038190000|2022-05-31 23:03:10|774.5|766.9|774.5|766.9|774.5|766.9|774.49|766.89|3
1654038200000|2022-05-31 23:03:20|774.51|766.91|774.46|766.86|774.51|766.91|774.46|766.86|8
1654038210000|2022-05-31 23:03:30|774.47|766.87|774.43|766.83|774.49|766.89|774.43|766.83|8
1654038220000|2022-05-31 23:03:40|774.42|766.82|774.4|766.8|774.44|766.84|774.29|766.69|19
1654038230000|2022-05-31 23:03:50|774.42|766.82|774.43|766.83|774.43|766.83|774.41|766.81|4
1654038240000|2022-05-31 23:04:00|774.41|766.81|774.56|766.96|774.65|767.05|774.41|766.81|13
1654038250000|2022-05-31 23:04:10|774.57|766.97|774.56|766.96|774.57|766.97|774.56|766.96|2
1654038260000|2022-05-31 23:04:20|774.55|766.95|774.54|766.94|774.55|766.95|774.48|766.88|6
1654038270000|2022-05-31 23:04:30|774.55|766.95|775.07|767.47|775.1|767.5|774.55|766.95|15
1654038280000|2022-05-31 23:04:40|775.08|767.48|775.16|767.56|775.17|767.57|775.08|767.48|7
1654038290000|2022-05-31 23:04:50|775.15|767.55|774.97|767.37|775.3|767.7|774.97|767.37|5
1654038300000|2022-05-31 23:05:00|775.04|767.44|775.07|767.47|775.09|767.49|775.04|767.44|6
1654038310000|2022-05-31 23:05:10|775.03|767.43|775.05|767.45|775.05|767.45|775.01|767.41|4
1654038320000|2022-05-31 23:05:20|775.08|767.48|775.06|767.46|775.08|767.48|775.06|767.46|3
1654038330000|2022-05-31 23:05:30|775.05|767.45|775.1|767.5|775.1|767.5|775.02|767.42|4
1654038340000|2022-05-31 23:05:40|775.04|767.44|775.09|767.49|775.13|767.53|775|767.4|6
1654038350000|2022-05-31 23:05:50|775.1|767.5|775.13|767.53|775.13|767.53|775.03|767.43|12
1654038360000|2022-05-31 23:06:00|775.14|767.54|775.04|767.44|775.15|767.55|775.04|767.44|19
1654038370000|2022-05-31 23:06:10|775.03|767.43|775|767.4|775.07|767.47|774.87|767.27|11
1654038380000|2022-05-31 23:06:20|774.84|767.24|774.49|766.89|774.84|767.24|774.49|766.89|19
1654038390000|2022-05-31 23:06:30|774.51|766.91|774.47|766.87|774.51|766.91|774.46|766.86|7
1654038400000|2022-05-31 23:06:40|774.46|766.86|774.53|766.93|774.57|766.97|774.46|766.86|11
1654038410000|2022-05-31 23:06:50|774.52|766.92|774.35|766.75|774.56|766.96|774.34|766.74|6
1654038420000|2022-05-31 23:07:00|774.29|766.69|774.29|766.69|774.29|766.69|774.29|766.69|1
1654038430000|2022-05-31 23:07:10|774.28|766.68|774.31|766.71|774.33|766.73|774.28|766.68|3
1654038440000|2022-05-31 23:07:20|774.26|766.66|774.33|766.73|774.33|766.73|774.26|766.66|6
1654038450000|2022-05-31 23:07:30|774.28|766.68|774.3|766.7|774.32|766.72|774.28|766.68|6
1654038460000|2022-05-31 23:07:40|774.29|766.69|774.18|766.58|774.29|766.69|774.18|766.58|9
1654038470000|2022-05-31 23:07:50|774.17|766.57|773.2|765.6|774.17|766.57|773.18|765.58|15
1654038480000|2022-05-31 23:08:00|773.21|765.61|773.76|766.16|773.77|766.17|773.14|765.54|26
1654038490000|2022-05-31 23:08:10|773.62|766.02|773.41|765.81|773.66|766.06|773.41|765.81|13
1654038500000|2022-05-31 23:08:20|773.42|765.82|773.39|765.79|773.42|765.82|773.39|765.79|7
1654038510000|2022-05-31 23:08:30|773.38|765.78|773.33|765.73|773.38|765.78|773.33|765.73|5
1654038520000|2022-05-31 23:08:40|773.34|765.74|773.33|765.73|773.34|765.74|773.32|765.72|8
1654038530000|2022-05-31 23:08:50|773.32|765.72|773.04|765.44|773.34|765.74|773.04|765.44|16
1654038540000|2022-05-31 23:09:00|773.12|765.52|772.88|765.28|773.12|765.52|772.85|765.25|8
1654038550000|2022-05-31 23:09:10|772.89|765.29|772.23|764.63|772.89|765.29|772.21|764.61|8
1654038560000|2022-05-31 23:09:20|772.24|764.64|772.29|764.69|772.35|764.75|772.22|764.62|12
1654038570000|2022-05-31 23:09:30|772.19|764.59|772.19|764.59|772.19|764.59|772.19|764.59|1
1654038580000|2022-05-31 23:09:40|772.15|764.55|772.11|764.51|772.15|764.55|772.11|764.51|6
1654038590000|2022-05-31 23:09:50|772.07|764.47|772.1|764.5|772.11|764.51|772.07|764.47|5
1654038600000|2022-05-31 23:10:00|772.09|764.49|772.09|764.49|772.09|764.49|772.09|764.49|1
1654038610000|2022-05-31 23:10:10|772.07|764.47|772.07|764.47|772.09|764.49|771.96|764.36|18
1654038620000|2022-05-31 23:10:20|772.06|764.46|772.29|764.69|772.29|764.69|772.06|764.46|13
1654038630000|2022-05-31 23:10:30|772.3|764.7|772.25|764.65|772.33|764.73|772.25|764.65|14
1654038640000|2022-05-31 23:10:40|772.16|764.56|772.09|764.49|772.22|764.62|772.09|764.49|9
1654038650000|2022-05-31 23:10:50|772.06|764.46|771.78|764.18|772.13|764.53|771.77|764.17|8
1654038660000|2022-05-31 23:11:00|772.02|764.42|772.18|764.58|772.33|764.73|771.87|764.27|14
1654038670000|2022-05-31 23:11:10|772.14|764.54|772.12|764.52|772.17|764.57|772.12|764.52|4
1654038680000|2022-05-31 23:11:20|772.13|764.53|771.3|763.7|772.13|764.53|771.3|763.7|13
1654038690000|2022-05-31 23:11:30|771.35|763.75|771.79|764.19|771.79|764.19|771.32|763.72|17
1654038700000|2022-05-31 23:11:40|771.73|764.13|771.25|763.65|771.73|764.13|771.25|763.65|10
1654038710000|2022-05-31 23:11:50|771.14|763.54|771.2|763.6|771.2|763.6|771.14|763.54|2
1654038720000|2022-05-31 23:12:00|771.31|763.71|771.64|764.04|771.71|764.11|771.31|763.71|14
1654038730000|2022-05-31 23:12:10|771.55|763.95|771.5|763.9|771.67|764.07|771.5|763.9|14
1654038740000|2022-05-31 23:12:20|771.49|763.89|771.67|764.07|771.7|764.1|771.49|763.89|16
1654038750000|2022-05-31 23:12:30|771.68|764.08|771.65|764.05|771.68|764.08|771.65|764.05|6
1654038760000|2022-05-31 23:12:40|771.66|764.06|771.66|764.06|771.66|764.06|771.65|764.05|3
1654038770000|2022-05-31 23:12:50|771.65|764.05|771.49|763.89|771.73|764.13|771.49|763.89|9
1654038780000|2022-05-31 23:13:00|771.51|763.91|771.46|763.86|771.51|763.91|771.45|763.85|5
1654038790000|2022-05-31 23:13:10|771.44|763.84|771.48|763.88|771.48|763.88|771.44|763.84|6
1654038800000|2022-05-31 23:13:20|771.52|763.92|771.56|763.96|771.96|764.36|771.52|763.92|15
1654038810000|2022-05-31 23:13:30|771.55|763.95|771.64|764.04|771.65|764.05|771.55|763.95|18
1654038820000|2022-05-31 23:13:40|771.65|764.05|771.65|764.05|771.67|764.07|771.64|764.04|5
1654038830000|2022-05-31 23:13:50|771.64|764.04|771.53|763.93|771.65|764.05|771.53|763.93|13
1654038840000|2022-05-31 23:14:00|771.38|763.78|771.33|763.73|771.39|763.79|771.23|763.63|11
1654038850000|2022-05-31 23:14:10|771.27|763.67|771.25|763.65|771.27|763.67|771.25|763.65|5
1654038860000|2022-05-31 23:14:20|771.26|763.66|771.18|763.58|771.27|763.67|771|763.4|9
1654038870000|2022-05-31 23:14:30|771.13|763.53|770.28|762.68|771.13|763.53|770.28|762.68|15
1654038880000|2022-05-31 23:14:40|770.27|762.67|770.18|762.58|770.28|762.68|770.17|762.57|13
1654038890000|2022-05-31 23:14:50|770.13|762.53|769.66|762.06|770.16|762.56|769.61|762.01|21
1654038900000|2022-05-31 23:15:00|769.65|762.05|770|762.4|770.03|762.43|769.65|762.05|19
1654038910000|2022-05-31 23:15:10|770.03|762.43|770.06|762.46|770.08|762.48|770.03|762.43|8
1654038920000|2022-05-31 23:15:20|770.07|762.47|770.21|762.61|770.24|762.64|770.05|762.45|14
1654038930000|2022-05-31 23:15:30|770.22|762.62|770.04|762.44|770.22|762.62|770.02|762.42|9
1654038940000|2022-05-31 23:15:40|770.05|762.45|769.76|762.16|770.16|762.56|769.73|762.13|20
1654038950000|2022-05-31 23:15:50|769.77|762.17|769.87|762.27|769.89|762.29|769.7|762.1|13
1654038960000|2022-05-31 23:16:00|769.96|762.36|769.73|762.13|769.98|762.38|769.73|762.13|10
1654038970000|2022-05-31 23:16:10|769.71|762.11|769.39|761.79|769.71|762.11|769.38|761.78|20
1654038980000|2022-05-31 23:16:20|769.4|761.8|769.9|762.3|769.9|762.3|769.2|761.6|16
1654038990000|2022-05-31 23:16:30|769.89|762.29|769.86|762.26|769.9|762.3|769.86|762.26|4
1654039000000|2022-05-31 23:16:40|769.87|762.27|769.9|762.3|769.91|762.31|769.87|762.27|6
1654039010000|2022-05-31 23:16:50|769.91|762.31|769.95|762.35|769.99|762.39|769.88|762.28|9
1654039020000|2022-05-31 23:17:00|769.9|762.3|770.02|762.42|770.04|762.44|769.88|762.28|14
1654039030000|2022-05-31 23:17:10|770.03|762.43|770.04|762.44|770.04|762.44|770.01|762.41|7
1654039040000|2022-05-31 23:17:20|769.97|762.37|770.05|762.45|770.05|762.45|769.96|762.36|7
1654039050000|2022-05-31 23:17:30|770.06|762.46|770.03|762.43|770.07|762.47|770.02|762.42|10
1654039060000|2022-05-31 23:17:40|770.04|762.44|769.96|762.36|770.05|762.45|769.96|762.36|16
1654039070000|2022-05-31 23:17:50|769.97|762.37|770.02|762.42|770.03|762.43|769.97|762.37|7
1654039080000|2022-05-31 23:18:00|770.03|762.43|770.12|762.52|770.13|762.53|769.96|762.36|13
1654039090000|2022-05-31 23:18:10|769.9|762.3|769.89|762.29|769.95|762.35|769.89|762.29|9
1654039100000|2022-05-31 23:18:20|769.9|762.3|769.73|762.13|769.95|762.35|769.73|762.13|10
1654039110000|2022-05-31 23:18:30|769.83|762.23|769.83|762.23|769.89|762.29|769.73|762.13|21
1654039120000|2022-05-31 23:18:40|769.85|762.25|769.88|762.28|769.89|762.29|769.82|762.22|10
1654039130000|2022-05-31 23:18:50|769.89|762.29|769.74|762.14|769.89|762.29|769.74|762.14|6
1654039140000|2022-05-31 23:19:00|769.76|762.16|769.48|761.88|769.76|762.16|769.45|761.85|12
1654039150000|2022-05-31 23:19:10|769.53|761.93|769.78|762.18|769.78|762.18|769.53|761.93|10
1654039160000|2022-05-31 23:19:20|769.77|762.17|769.85|762.25|769.88|762.28|769.77|762.17|11
1654039170000|2022-05-31 23:19:30|769.84|762.24|769.81|762.21|769.84|762.24|769.81|762.21|4
1654039180000|2022-05-31 23:19:40|769.8|762.2|769.86|762.26|769.9|762.3|769.8|762.2|10
1654039190000|2022-05-31 23:19:50|769.87|762.27|769.96|762.36|770.02|762.42|769.87|762.27|16
1654039200000|2022-05-31 23:20:00|769.98|762.38|770.05|762.45|770.06|762.46|769.95|762.35|11
1654039210000|2022-05-31 23:20:10|770.06|762.46|770.15|762.55|770.15|762.55|770.05|762.45|12
1654039220000|2022-05-31 23:20:20|770.1|762.5|770.09|762.49|770.15|762.55|770.04|762.44|16
1654039230000|2022-05-31 23:20:30|770.04|762.44|770.41|762.81|770.41|762.81|770.04|762.44|16
1654039240000|2022-05-31 23:20:40|770.57|762.97|770.01|762.41|770.57|762.97|770|762.4|22
1654039250000|2022-05-31 23:20:50|770.02|762.42|770|762.4|770.02|762.42|769.99|762.39|4
1654039260000|2022-05-31 23:21:00|770.03|762.43|770.02|762.42|770.05|762.45|770.02|762.42|4
1654039280000|2022-05-31 23:21:20|770.03|762.43|770|762.4|770.03|762.43|769.98|762.38|5
1654039310000|2022-05-31 23:21:50|769.99|762.39|769.99|762.39|769.99|762.39|769.99|762.39|1
1654039320000|2022-05-31 23:22:00|770.04|762.44|770.39|762.79|770.39|762.79|770.04|762.44|9
1654039330000|2022-05-31 23:22:10|770.4|762.8|770.3|762.7|770.4|762.8|770.3|762.7|6
1654039340000|2022-05-31 23:22:20|770.29|762.69|771.06|763.46|771.06|763.46|770.29|762.69|18
1654039350000|2022-05-31 23:22:30|771.07|763.47|771.29|763.69|771.29|763.69|771.06|763.46|13
1654039360000|2022-05-31 23:22:40|771.24|763.64|771.31|763.71|771.31|763.71|771.22|763.62|10
1654039370000|2022-05-31 23:22:50|771.35|763.75|771.41|763.81|771.41|763.81|771.3|763.7|12
1654039380000|2022-05-31 23:23:00|771.45|763.85|771.22|763.62|771.46|763.86|771.12|763.52|15
1654039390000|2022-05-31 23:23:10|771.23|763.63|771.34|763.74|771.35|763.75|771.18|763.58|12
1654039400000|2022-05-31 23:23:20|771.41|763.81|772.1|764.5|772.15|764.55|771.41|763.81|19
1654039410000|2022-05-31 23:23:30|772.11|764.51|772.09|764.49|772.16|764.56|771.92|764.32|8
1654039420000|2022-05-31 23:23:40|772.2|764.6|772.32|764.72|772.34|764.74|772.2|764.6|14
1654039430000|2022-05-31 23:23:50|772.31|764.71|772.33|764.73|772.34|764.74|772.29|764.69|18
1654039440000|2022-05-31 23:24:00|772.34|764.74|772.32|764.72|772.34|764.74|772.29|764.69|10
1654039450000|2022-05-31 23:24:10|772.3|764.7|772.22|764.62|772.33|764.73|772.15|764.55|13
1654039460000|2022-05-31 23:24:20|772.21|764.61|772.14|764.54|772.29|764.69|772.14|764.54|10
1654039470000|2022-05-31 23:24:30|772.1|764.5|772.1|764.5|772.1|764.5|772.1|764.5|1
1654039480000|2022-05-31 23:24:40|772.11|764.51|772.06|764.46|772.16|764.56|772.05|764.45|13
1654039490000|2022-05-31 23:24:50|772.09|764.49|772.09|764.49|772.09|764.49|772.09|764.49|1
1654039500000|2022-05-31 23:25:00|772.06|764.46|772.11|764.51|772.14|764.54|772.06|764.46|4
1654039520000|2022-05-31 23:25:20|772.08|764.48|772.18|764.58|772.18|764.58|772.08|764.48|3
1654039530000|2022-05-31 23:25:30|772.07|764.47|773|765.4|773|765.4|772.05|764.45|26
1654039540000|2022-05-31 23:25:40|773.19|765.59|773.26|765.66|773.31|765.71|773.18|765.58|9
1654039550000|2022-05-31 23:25:50|773.25|765.65|773.31|765.71|773.32|765.72|773.24|765.64|12
1654039560000|2022-05-31 23:26:00|773.34|765.74|773.16|765.56|773.34|765.74|773.03|765.43|14
1654039570000|2022-05-31 23:26:10|773.1|765.5|773.1|765.5|773.1|765.5|773.09|765.49|5
1654039580000|2022-05-31 23:26:20|773.08|765.48|773.05|765.45|773.08|765.48|773.01|765.41|10
1654039590000|2022-05-31 23:26:30|773.04|765.44|773.02|765.42|773.05|765.45|773.01|765.41|8
1654039600000|2022-05-31 23:26:40|773.03|765.43|773.04|765.44|773.07|765.47|773.02|765.42|8
1654039610000|2022-05-31 23:26:50|773.02|765.42|773.03|765.43|773.03|765.43|773.02|765.42|2
1654039620000|2022-05-31 23:27:00|773.02|765.42|772.26|764.66|773.02|765.42|772.24|764.64|26
1654039630000|2022-05-31 23:27:10|772.2|764.6|772.18|764.58|772.2|764.6|772.18|764.58|3
1654039640000|2022-05-31 23:27:20|772.19|764.59|772.18|764.58|772.19|764.59|772.18|764.58|2
1654039650000|2022-05-31 23:27:30|772.17|764.57|772.12|764.52|772.17|764.57|772.11|764.51|7
1654039660000|2022-05-31 23:27:40|772.11|764.51|772.16|764.56|772.16|764.56|772.11|764.51|5
1654039670000|2022-05-31 23:27:50|772.18|764.58|772.16|764.56|772.18|764.58|772.16|764.56|2
1654039680000|2022-05-31 23:28:00|772.19|764.59|772.06|764.46|772.19|764.59|772.06|764.46|7
1654039690000|2022-05-31 23:28:10|772.09|764.49|772.04|764.44|772.09|764.49|772.01|764.41|4
1654039700000|2022-05-31 23:28:20|772.02|764.42|772.07|764.47|772.09|764.49|772.02|764.42|4
1654039710000|2022-05-31 23:28:30|772.08|764.48|772.08|764.48|772.08|764.48|772.08|764.48|1
1654039720000|2022-05-31 23:28:40|772.09|764.49|772.19|764.59|772.2|764.6|772.09|764.49|7
1654039730000|2022-05-31 23:28:50|772.11|764.51|772.02|764.42|772.32|764.72|772.02|764.42|7
1654039740000|2022-05-31 23:29:00|772.01|764.41|771.74|764.14|772.14|764.54|771.74|764.14|10
1654039750000|2022-05-31 23:29:10|771.93|764.33|771.8|764.2|771.94|764.34|771.73|764.13|16
1654039760000|2022-05-31 23:29:20|771.81|764.21|771.74|764.14|771.94|764.34|771.74|764.14|7
1654039770000|2022-05-31 23:29:30|771.76|764.16|771.62|764.02|771.76|764.16|771.58|763.98|13
1654039780000|2022-05-31 23:29:40|771.65|764.05|771.5|763.9|771.65|764.05|771.49|763.89|4
1654039790000|2022-05-31 23:29:50|771.54|763.94|771.5|763.9|771.54|763.94|771.5|763.9|4
1654039800000|2022-05-31 23:30:00|771.49|763.89|771.61|764.01|771.88|764.28|771.49|763.89|17
1654039810000|2022-05-31 23:30:10|771.59|763.99|771.48|763.88|771.59|763.99|771.43|763.83|10
1654039820000|2022-05-31 23:30:20|771.53|763.93|771.65|764.05|771.65|764.05|771.53|763.93|2
1654039830000|2022-05-31 23:30:30|771.66|764.06|771.75|764.15|771.75|764.15|771.66|764.06|14
1654039840000|2022-05-31 23:30:40|771.78|764.18|771.84|764.24|772.09|764.49|771.74|764.14|23
1654039850000|2022-05-31 23:30:50|771.85|764.25|771.54|763.94|772|764.4|771.54|763.94|10
1654039860000|2022-05-31 23:31:00|771.52|763.92|771.59|763.99|771.81|764.21|771.52|763.92|11
1654039870000|2022-05-31 23:31:10|771.58|763.98|771.58|763.98|771.59|763.99|771.58|763.98|3
1654039880000|2022-05-31 23:31:20|771.59|763.99|771.94|764.34|771.94|764.34|771.59|763.99|3
1654039890000|2022-05-31 23:31:30|772.01|764.41|771.29|763.69|772.01|764.41|771.28|763.68|17
1654039900000|2022-05-31 23:31:40|771.3|763.7|771.29|763.69|771.3|763.7|771.29|763.69|2
1654039910000|2022-05-31 23:31:50|771.22|763.62|771.22|763.62|771.22|763.62|771.22|763.62|1
1654039920000|2022-05-31 23:32:00|771.25|763.65|771.19|763.59|771.25|763.65|771.14|763.54|7
1654039930000|2022-05-31 23:32:10|771.18|763.58|771.18|763.58|771.19|763.59|771.18|763.58|5
1654039940000|2022-05-31 23:32:20|771.23|763.63|771.25|763.65|771.25|763.65|771.23|763.63|2
1654039950000|2022-05-31 23:32:30|771.22|763.62|771.22|763.62|771.22|763.62|771.22|763.62|1
1654039960000|2022-05-31 23:32:40|771.25|763.65|771.21|763.61|771.25|763.65|771.2|763.6|4
1654039970000|2022-05-31 23:32:50|771.19|763.59|771.22|763.62|771.22|763.62|771.18|763.58|4
1654039980000|2022-05-31 23:33:00|771.18|763.58|771.22|763.62|771.23|763.63|771.11|763.51|9
1654039990000|2022-05-31 23:33:10|771.2|763.6|771.21|763.61|771.23|763.63|771.13|763.53|11
1654040000000|2022-05-31 23:33:20|771.16|763.56|771.08|763.48|771.23|763.63|770.98|763.38|14
1654040010000|2022-05-31 23:33:30|771.09|763.49|771.09|763.49|771.09|763.49|771.08|763.48|5
1654040020000|2022-05-31 23:33:40|771.08|763.48|770.87|763.27|771.09|763.49|770.67|763.07|16
1654040030000|2022-05-31 23:33:50|770.86|763.26|770.7|763.1|770.86|763.26|770.65|763.05|9
1654040040000|2022-05-31 23:34:00|770.54|762.94|770.23|762.63|770.54|762.94|770.23|762.63|13
1654040050000|2022-05-31 23:34:10|770.24|762.64|770.25|762.65|770.31|762.71|770.23|762.63|13
1654040060000|2022-05-31 23:34:20|770.26|762.66|770.32|762.72|770.32|762.72|770.26|762.66|4
1654040070000|2022-05-31 23:34:30|770.27|762.67|770.22|762.62|770.27|762.67|770.22|762.62|3
1654040080000|2022-05-31 23:34:40|770.28|762.68|770.28|762.68|770.28|762.68|770.28|762.68|1
1654040090000|2022-05-31 23:34:50|770.25|762.65|770.27|762.67|770.27|762.67|770.25|762.65|2
1654040110000|2022-05-31 23:35:10|770.28|762.68|770.26|762.66|770.28|762.68|770.26|762.66|4
1654040120000|2022-05-31 23:35:20|770.22|762.62|770.24|762.64|770.24|762.64|770.18|762.58|6
1654040130000|2022-05-31 23:35:30|770.23|762.63|770.2|762.6|770.25|762.65|770.2|762.6|11
1654040140000|2022-05-31 23:35:40|770.22|762.62|770.15|762.55|770.25|762.65|770.15|762.55|9
1654040150000|2022-05-31 23:35:50|770.16|762.56|770.17|762.57|770.18|762.58|770.13|762.53|6
1654040160000|2022-05-31 23:36:00|770.19|762.59|770.06|762.46|770.19|762.59|770.05|762.45|10
1654040170000|2022-05-31 23:36:10|770.08|762.48|770.38|762.78|770.38|762.78|770.08|762.48|15
1654040180000|2022-05-31 23:36:20|770.37|762.77|770.44|762.84|770.44|762.84|770.37|762.77|5
1654040210000|2022-05-31 23:36:50|770.43|762.83|770.43|762.83|770.43|762.83|770.43|762.83|1
1654040220000|2022-05-31 23:37:00|770.44|762.84|770.35|762.75|770.44|762.84|770.04|762.44|7
1654040230000|2022-05-31 23:37:10|770.38|762.78|770.24|762.64|770.4|762.8|770.24|762.64|8
1654040240000|2022-05-31 23:37:20|770.2|762.6|769.85|762.25|770.25|762.65|769.85|762.25|13
1654040250000|2022-05-31 23:37:30|769.82|762.22|769.36|761.76|769.82|762.22|769.31|761.71|18
1654040260000|2022-05-31 23:37:40|769.34|761.74|769.21|761.61|769.34|761.74|769.15|761.55|23
1654040270000|2022-05-31 23:37:50|769.2|761.6|769.22|761.62|769.22|761.62|769.2|761.6|6
1654040280000|2022-05-31 23:38:00|769.21|761.61|769.19|761.59|769.25|761.65|769.16|761.56|15
1654040290000|2022-05-31 23:38:10|769.18|761.58|768.81|761.21|769.18|761.58|768.75|761.15|9
1654040300000|2022-05-31 23:38:20|768.72|761.12|768.35|760.75|768.72|761.12|768.34|760.74|12
1654040310000|2022-05-31 23:38:30|768.37|760.77|768.4|760.8|768.4|760.8|768.37|760.77|4
1654040320000|2022-05-31 23:38:40|768.41|760.81|768.4|760.8|768.43|760.83|768.38|760.78|7
1654040330000|2022-05-31 23:38:50|768.36|760.76|768.36|760.76|768.36|760.76|768.36|760.76|1
1654040340000|2022-05-31 23:39:00|768.4|760.8|768.97|761.37|768.97|761.37|768.4|760.8|18
1654040350000|2022-05-31 23:39:10|768.96|761.36|768.9|761.3|768.97|761.37|768.9|761.3|11
1654040360000|2022-05-31 23:39:20|768.91|761.31|768.92|761.32|768.93|761.33|768.9|761.3|11
1654040370000|2022-05-31 23:39:30|768.93|761.33|768.91|761.31|768.94|761.34|768.9|761.3|8
1654040380000|2022-05-31 23:39:40|768.94|761.34|768.98|761.38|769.05|761.45|768.94|761.34|5
1654040390000|2022-05-31 23:39:50|769.24|761.64|769.29|761.69|769.3|761.7|769.24|761.64|13
1654040400000|2022-05-31 23:40:00|769.28|761.68|769.3|761.7|769.39|761.79|769.28|761.68|9
1654040410000|2022-05-31 23:40:10|769.29|761.69|769.26|761.66|769.3|761.7|769.26|761.66|3
1654040420000|2022-05-31 23:40:20|769.31|761.71|769.42|761.82|769.82|762.22|769.26|761.66|17
1654040430000|2022-05-31 23:40:30|769.5|761.9|769.4|761.8|769.5|761.9|769.4|761.8|3
1654040440000|2022-05-31 23:40:40|769.41|761.81|769.24|761.64|769.41|761.81|769.24|761.64|12
1654040450000|2022-05-31 23:40:50|769.25|761.65|769.32|761.72|769.32|761.72|769.25|761.65|4
1654040460000|2022-05-31 23:41:00|769.31|761.71|770.19|762.59|770.2|762.6|769.25|761.65|20
1654040470000|2022-05-31 23:41:10|769.85|762.25|769.92|762.32|770.24|762.64|769.39|761.79|31
1654040480000|2022-05-31 23:41:20|769.89|762.29|770.08|762.48|770.08|762.48|769.82|762.22|10
1654040490000|2022-05-31 23:41:30|770.02|762.42|770.06|762.46|770.06|762.46|770|762.4|7
1654040500000|2022-05-31 23:41:40|770.01|762.41|770|762.4|770.06|762.46|769.96|762.36|14
1654040510000|2022-05-31 23:41:50|769.94|762.34|770|762.4|770.02|762.42|769.94|762.34|3
1654040520000|2022-05-31 23:42:00|770.02|762.42|770.04|762.44|770.1|762.5|770.02|762.42|3
1654040530000|2022-05-31 23:42:10|770.06|762.46|770.06|762.46|770.06|762.46|770.06|762.46|1
1654040540000|2022-05-31 23:42:20|770.11|762.51|770.07|762.47|770.22|762.62|770.07|762.47|11
1654040550000|2022-05-31 23:42:30|770.02|762.42|769.38|761.78|770.02|762.42|769.29|761.69|14
1654040560000|2022-05-31 23:42:40|769.36|761.76|769.32|761.72|769.36|761.76|769.28|761.68|8
1654040570000|2022-05-31 23:42:50|769.33|761.73|769.71|762.11|769.71|762.11|769.32|761.72|20
1654040580000|2022-05-31 23:43:00|769.72|762.12|769.37|761.77|769.72|762.12|769.31|761.71|10
1654040590000|2022-05-31 23:43:10|769.36|761.76|769.3|761.7|769.39|761.79|769.26|761.66|15
1654040600000|2022-05-31 23:43:20|769.31|761.71|769.17|761.57|769.32|761.72|769.15|761.55|12
1654040610000|2022-05-31 23:43:30|769.14|761.54|769.14|761.54|769.21|761.61|769.13|761.53|16
1654040620000|2022-05-31 23:43:40|769.24|761.64|769.35|761.75|769.35|761.75|769.16|761.56|17
1654040630000|2022-05-31 23:43:50|769.33|761.73|769.26|761.66|769.34|761.74|769.26|761.66|9
1654040640000|2022-05-31 23:44:00|769.25|761.65|769.27|761.67|769.28|761.68|769.25|761.65|10
1654040650000|2022-05-31 23:44:10|769.26|761.66|769.28|761.68|769.28|761.68|769.26|761.66|6
1654040660000|2022-05-31 23:44:20|769.29|761.69|769.28|761.68|769.29|761.69|769.27|761.67|6
1654040670000|2022-05-31 23:44:30|769.26|761.66|769.25|761.65|769.26|761.66|769.21|761.61|8
1654040680000|2022-05-31 23:44:40|769.26|761.66|769.21|761.61|769.26|761.66|769.2|761.6|9
1654040690000|2022-05-31 23:44:50|769.2|761.6|769.09|761.49|769.2|761.6|769.08|761.48|7
1654040700000|2022-05-31 23:45:00|769.1|761.5|768.91|761.31|769.1|761.5|768.44|760.84|14
1654040710000|2022-05-31 23:45:10|768.96|761.36|768.94|761.34|769.22|761.62|768.87|761.27|21
1654040720000|2022-05-31 23:45:20|769|761.4|768.73|761.13|769.24|761.64|768.73|761.13|9
1654040730000|2022-05-31 23:45:30|768.31|760.71|767.79|760.19|768.31|760.71|767.25|759.65|27
1654040740000|2022-05-31 23:45:40|767.8|760.2|767.9|760.3|767.9|760.3|767.67|760.07|20
1654040750000|2022-05-31 23:45:50|767.89|760.29|767.9|760.3|767.9|760.3|767.89|760.29|2
1654040760000|2022-05-31 23:46:00|767.92|760.32|768.62|761.02|768.67|761.07|767.89|760.29|23
1654040770000|2022-05-31 23:46:10|768.71|761.11|768.39|760.79|768.81|761.21|768.34|760.74|19
1654040780000|2022-05-31 23:46:20|768.41|760.81|768.29|760.69|768.42|760.82|768.29|760.69|16
1654040790000|2022-05-31 23:46:30|768.3|760.7|768.3|760.7|768.3|760.7|768.3|760.7|1
1654040800000|2022-05-31 23:46:40|768.32|760.72|768.34|760.74|768.35|760.75|768.32|760.72|7
1654040810000|2022-05-31 23:46:50|768.32|760.72|768.24|760.64|768.32|760.72|768.24|760.64|5
1654040820000|2022-05-31 23:47:00|768.21|760.61|768.3|760.7|768.32|760.72|768.19|760.59|8
1654040830000|2022-05-31 23:47:10|768.31|760.71|768.3|760.7|768.31|760.71|768.23|760.63|8
1654040840000|2022-05-31 23:47:20|768.33|760.73|768.33|760.73|768.33|760.73|768.13|760.53|11
1654040850000|2022-05-31 23:47:30|768.31|760.71|768.31|760.71|768.32|760.72|768.3|760.7|11
1654040860000|2022-05-31 23:47:40|768.32|760.72|768.3|760.7|768.32|760.72|768.3|760.7|3
1654040880000|2022-05-31 23:48:00|768.31|760.71|768.31|760.71|768.36|760.76|768.22|760.62|12
1654040890000|2022-05-31 23:48:10|768.3|760.7|768.26|760.66|768.3|760.7|768.24|760.64|14
1654040900000|2022-05-31 23:48:20|768.29|760.69|768.26|760.66|768.32|760.72|768.26|760.66|18
1654040910000|2022-05-31 23:48:30|768.27|760.67|768.29|760.69|768.3|760.7|768.27|760.67|6
1654040920000|2022-05-31 23:48:40|768.36|760.76|768.36|760.76|768.36|760.76|768.35|760.75|3
1654040930000|2022-05-31 23:48:50|768.37|760.77|767.56|759.96|768.37|760.77|767.56|759.96|14
1654040940000|2022-05-31 23:49:00|767.55|759.95|767.99|760.39|768.08|760.48|767.49|759.89|17
1654040950000|2022-05-31 23:49:10|768|760.4|767.88|760.28|768|760.4|767.85|760.25|4
1654040960000|2022-05-31 23:49:20|767.9|760.3|767.89|760.29|767.9|760.3|767.81|760.21|10
1654040970000|2022-05-31 23:49:30|767.88|760.28|768.01|760.41|768.03|760.43|767.77|760.17|17
1654040980000|2022-05-31 23:49:40|768.05|760.45|768.03|760.43|768.06|760.46|768.01|760.41|6
1654040990000|2022-05-31 23:49:50|767.92|760.32|768.06|760.46|768.18|760.58|767.85|760.25|10
1654041000000|2022-05-31 23:50:00|768.12|760.52|768|760.4|768.16|760.56|768|760.4|12
1654041010000|2022-05-31 23:50:10|768.01|760.41|768.09|760.49|768.17|760.57|767.99|760.39|10
1654041020000|2022-05-31 23:50:20|768.08|760.48|768.17|760.57|768.17|760.57|768.08|760.48|13
1654041030000|2022-05-31 23:50:30|768.12|760.52|766.87|759.27|768.16|760.56|766.87|759.27|21
1654041040000|2022-05-31 23:50:40|766.86|759.26|766.25|758.65|766.86|759.26|766.23|758.63|18
1654041050000|2022-05-31 23:50:50|766.27|758.67|766.86|759.26|766.86|759.26|766.27|758.67|12
1654041060000|2022-05-31 23:51:00|766.87|759.27|766.91|759.31|766.92|759.32|766.86|759.26|10
1654041070000|2022-05-31 23:51:10|766.92|759.32|766.94|759.34|766.94|759.34|766.91|759.31|5
1654041080000|2022-05-31 23:51:20|766.88|759.28|766.6|759|766.88|759.28|766.57|758.97|8
1654041090000|2022-05-31 23:51:30|766.61|759.01|766.9|759.3|766.9|759.3|766.55|758.95|13
1654041100000|2022-05-31 23:51:40|766.91|759.31|766.88|759.28|766.91|759.31|766.85|759.25|6
1654041110000|2022-05-31 23:51:50|766.89|759.29|766.59|758.99|766.99|759.39|766.59|758.99|13
1654041120000|2022-05-31 23:52:00|766.58|758.98|767.35|759.75|767.36|759.76|766.54|758.94|25
1654041130000|2022-05-31 23:52:10|767.27|759.67|767.71|760.11|767.71|760.11|767.27|759.67|13
1654041140000|2022-05-31 23:52:20|767.72|760.12|767.96|760.36|767.99|760.39|767.66|760.06|21
1654041150000|2022-05-31 23:52:30|767.97|760.37|767.84|760.24|768.01|760.41|767.84|760.24|6
1654041160000|2022-05-31 23:52:40|767.85|760.25|767.21|759.61|767.95|760.35|767.21|759.61|20
1654041170000|2022-05-31 23:52:50|767.22|759.62|766.54|758.94|767.23|759.63|766.49|758.89|22
1654041180000|2022-05-31 23:53:00|766.53|758.93|766.05|758.45|766.56|758.96|766.05|758.45|10
1654041190000|2022-05-31 23:53:10|766.1|758.5|766.12|758.52|766.31|758.71|766.1|758.5|18
1654041200000|2022-05-31 23:53:20|766.11|758.51|766.24|758.64|766.27|758.67|766.11|758.51|14
1654041210000|2022-05-31 23:53:30|766.26|758.66|766.25|758.65|766.28|758.68|766.24|758.64|10
1654041220000|2022-05-31 23:53:40|766.23|758.63|766.2|758.6|766.26|758.66|766.19|758.59|13
1654041230000|2022-05-31 23:53:50|766.22|758.62|766.14|758.54|766.23|758.63|766.14|758.54|6
1654041240000|2022-05-31 23:54:00|766.15|758.55|765.21|757.61|766.17|758.57|765.19|757.59|19
1654041250000|2022-05-31 23:54:10|765.22|757.62|764.47|756.87|765.22|757.62|764.47|756.87|23
1654041260000|2022-05-31 23:54:20|764.46|756.86|764.55|756.95|764.56|756.96|764.45|756.85|11
1654041270000|2022-05-31 23:54:30|764.54|756.94|764.17|756.57|764.54|756.94|764.17|756.57|12
1654041280000|2022-05-31 23:54:40|764.16|756.56|763.44|755.84|764.16|756.56|763.43|755.83|19
1654041290000|2022-05-31 23:54:50|763.45|755.85|763.34|755.74|763.45|755.85|763.33|755.73|12
1654041300000|2022-05-31 23:55:00|763.36|755.76|763.35|755.75|763.39|755.79|763.27|755.67|13
1654041310000|2022-05-31 23:55:10|763.36|755.76|763.97|756.37|763.99|756.39|763.35|755.75|20
1654041320000|2022-05-31 23:55:20|763.98|756.38|763.94|756.34|764.02|756.42|763.93|756.33|15
1654041330000|2022-05-31 23:55:30|763.95|756.35|763.33|755.73|763.95|756.35|763.33|755.73|13
1654041340000|2022-05-31 23:55:40|763.46|755.86|763.2|755.6|763.46|755.86|763.19|755.59|6
1654041350000|2022-05-31 23:55:50|763.21|755.61|762.38|754.78|763.21|755.61|762.28|754.68|16
1654041360000|2022-05-31 23:56:00|761.94|754.34|761.02|753.42|762.06|754.46|761.02|753.42|25
1654041370000|2022-05-31 23:56:10|761.01|753.41|761.05|753.45|761.12|753.52|760.9|753.3|22
1654041380000|2022-05-31 23:56:20|761.04|753.44|760.28|752.68|761.3|753.7|760.28|752.68|17
1654041390000|2022-05-31 23:56:30|760.32|752.72|760.45|752.85|761.01|753.41|760.32|752.72|24
1654041400000|2022-05-31 23:56:40|760.32|752.72|760.7|753.1|760.73|753.13|760.32|752.72|13
1654041410000|2022-05-31 23:56:50|760.69|753.09|760.42|752.82|760.69|753.09|760.41|752.81|18
1654041420000|2022-05-31 23:57:00|760.41|752.81|760.26|752.66|760.41|752.81|760.2|752.6|18
1654041430000|2022-05-31 23:57:10|760.25|752.65|760.89|753.29|760.89|753.29|760.22|752.62|24
1654041440000|2022-05-31 23:57:20|760.94|753.34|760.91|753.31|760.99|753.39|760.91|753.31|13
1654041450000|2022-05-31 23:57:30|760.89|753.29|761.84|754.24|761.94|754.34|760.89|753.29|22
1654041460000|2022-05-31 23:57:40|762.02|754.42|762.15|754.55|762.19|754.59|762.02|754.42|19
1654041470000|2022-05-31 23:57:50|762.14|754.54|761.98|754.38|762.15|754.55|761.92|754.32|8
1654041480000|2022-05-31 23:58:00|761.93|754.33|762.15|754.55|762.18|754.58|761.93|754.33|22
1654041490000|2022-05-31 23:58:10|762.14|754.54|762.22|754.62|762.33|754.73|762.14|754.54|14
1654041500000|2022-05-31 23:58:20|762.23|754.63|762.29|754.69|762.29|754.69|762.22|754.62|13
1654041510000|2022-05-31 23:58:30|762.22|754.62|762.13|754.53|762.23|754.63|762.08|754.48|15
1654041520000|2022-05-31 23:58:40|762.14|754.54|761.95|754.35|762.16|754.56|761.94|754.34|18
1654041530000|2022-05-31 23:58:50|762|754.4|761.31|753.71|762.03|754.43|761.3|753.7|25
1654041540000|2022-05-31 23:59:00|761.3|753.7|761.55|753.95|761.57|753.97|761.25|753.65|22
1654041550000|2022-05-31 23:59:10|761.54|753.94|761.48|753.88|761.55|753.95|761.17|753.57|19
1654041560000|2022-05-31 23:59:20|761.46|753.86|761.83|754.23|761.83|754.23|761.46|753.86|15
1654041570000|2022-05-31 23:59:30|761.81|754.21|761.78|754.18|761.84|754.24|761.78|754.18|5
1654041580000|2022-05-31 23:59:40|761.72|754.12|761.85|754.25|761.87|754.27|761.72|754.12|11
1654041590000|2022-05-31 23:59:50|761.84|754.24|761.89|754.29|761.9|754.3|761.71|754.11|15
1654041600000|2022-06-01 00:00:00|761.91|754.31|762.14|754.54|762.2|754.6|761.86|754.26|15
1654041610000|2022-06-01 00:00:10|762.21|754.61|762.41|754.81|762.64|755.04|762.13|754.53|18
1654041620000|2022-06-01 00:00:20|762.25|754.65|762.23|754.63|762.26|754.66|761.9|754.3|19
1654041630000|2022-06-01 00:00:30|762.22|754.62|760.36|752.76|762.23|754.63|760.36|752.76|24
1654041640000|2022-06-01 00:00:40|760.4|752.8|760.88|753.28|761.03|753.43|760.32|752.72|26
1654041650000|2022-06-01 00:00:50|760.94|753.34|760.98|753.38|761|753.4|760.9|753.3|13
1654041660000|2022-06-01 00:01:00|761.13|753.53|761.63|754.03|761.71|754.11|761.13|753.53|23
1654041670000|2022-06-01 00:01:10|761.62|754.02|761.59|753.99|761.63|754.03|761.57|753.97|10
1654041680000|2022-06-01 00:01:20|761.58|753.98|762.12|754.52|762.13|754.53|761.55|753.95|21
1654041690000|2022-06-01 00:01:30|762.15|754.55|762.12|754.52|762.15|754.55|762.12|754.52|2
1654041700000|2022-06-01 00:01:40|762.38|754.78|762.21|754.61|762.38|754.78|762.21|754.61|14
1654041710000|2022-06-01 00:01:50|762.12|754.52|762.09|754.49|762.21|754.61|761.99|754.39|9
1654041720000|2022-06-01 00:02:00|762.08|754.48|761.94|754.34|762.08|754.48|761.87|754.27|11
1654041730000|2022-06-01 00:02:10|761.93|754.33|762.05|754.45|762.39|754.79|761.92|754.32|20
1654041740000|2022-06-01 00:02:20|762.02|754.42|762.16|754.56|762.16|754.56|761.86|754.26|13
1654041750000|2022-06-01 00:02:30|762.06|754.46|762.1|754.5|762.1|754.5|762.06|754.46|3
1654041760000|2022-06-01 00:02:40|762.03|754.43|762.63|755.03|762.67|755.07|762.03|754.43|14
1654041770000|2022-06-01 00:02:50|762.61|755.01|763.2|755.6|763.44|755.84|762.54|754.94|23
1654041780000|2022-06-01 00:03:00|763.25|755.65|763.92|756.32|763.92|756.32|763.09|755.49|23
1654041790000|2022-06-01 00:03:10|763.93|756.33|764.06|756.46|764.06|756.46|763.93|756.33|11
1654041800000|2022-06-01 00:03:20|764.05|756.45|763.85|756.25|764.2|756.6|763.85|756.25|9
1654041810000|2022-06-01 00:03:30|763.88|756.28|763.31|755.71|763.88|756.28|763.3|755.7|26
1654041820000|2022-06-01 00:03:40|763.33|755.73|763.19|755.59|763.33|755.73|763.19|755.59|13
1654041830000|2022-06-01 00:03:50|763.21|755.61|763.2|755.6|763.21|755.61|763.19|755.59|4
1654041840000|2022-06-01 00:04:00|763.18|755.58|763.22|755.62|763.22|755.62|763.17|755.57|4
1654041850000|2022-06-01 00:04:10|763.23|755.63|763.19|755.59|763.26|755.66|763.19|755.59|7
1654041860000|2022-06-01 00:04:20|763.21|755.61|763.53|755.93|763.53|755.93|763.21|755.61|11
1654041870000|2022-06-01 00:04:30|763.49|755.89|763.56|755.96|763.56|755.96|763.47|755.87|6
1654041880000|2022-06-01 00:04:40|763.51|755.91|763.46|755.86|763.61|756.01|763.44|755.84|13
1654041890000|2022-06-01 00:04:50|763.47|755.87|763.72|756.12|763.75|756.15|763.39|755.79|12
1654041900000|2022-06-01 00:05:00|763.71|756.11|763.95|756.35|763.95|756.35|763.63|756.03|11
1654041910000|2022-06-01 00:05:10|763.96|756.36|764.03|756.43|764.06|756.46|763.9|756.3|16
1654041920000|2022-06-01 00:05:20|763.9|756.3|763.93|756.33|763.99|756.39|763.75|756.15|21
1654041930000|2022-06-01 00:05:30|763.96|756.36|764.04|756.44|764.08|756.48|763.96|756.36|16
1654041940000|2022-06-01 00:05:40|764.05|756.45|764.05|756.45|764.05|756.45|764.03|756.43|7
1654041950000|2022-06-01 00:05:50|764.04|756.44|764.01|756.41|764.07|756.47|764|756.4|6
1654041960000|2022-06-01 00:06:00|763.98|756.38|763.88|756.28|764.03|756.43|763.88|756.28|12
1654041970000|2022-06-01 00:06:10|763.89|756.29|763.28|755.68|763.94|756.34|763.28|755.68|10
1654041980000|2022-06-01 00:06:20|763.27|755.67|763.7|756.1|763.77|756.17|763.2|755.6|22
1654041990000|2022-06-01 00:06:30|763.71|756.11|763.7|756.1|763.71|756.11|763.7|756.1|2
1654042000000|2022-06-01 00:06:40|763.71|756.11|763.94|756.34|763.99|756.39|763.7|756.1|10
1654042010000|2022-06-01 00:06:50|764|756.4|764.01|756.41|764.04|756.44|763.99|756.39|13
1654042020000|2022-06-01 00:07:00|764.02|756.42|764|756.4|764.06|756.46|764|756.4|6
1654042030000|2022-06-01 00:07:10|764.08|756.48|764.11|756.51|764.11|756.51|764.08|756.48|10
1654042040000|2022-06-01 00:07:20|764.12|756.52|764.18|756.58|764.2|756.6|764.11|756.51|10
1654042050000|2022-06-01 00:07:30|764.19|756.59|764.52|756.92|764.53|756.93|764.19|756.59|13
1654042060000|2022-06-01 00:07:40|764.48|756.88|764.54|756.94|764.54|756.94|764.41|756.81|7
1654042070000|2022-06-01 00:07:50|764.55|756.95|764.51|756.91|764.55|756.95|764.5|756.9|5
1654042080000|2022-06-01 00:08:00|764.61|757.01|764.7|757.1|764.7|757.1|764.59|756.99|5
1654042090000|2022-06-01 00:08:10|764.71|757.11|764.65|757.05|764.77|757.17|764.56|756.96|8
1654042100000|2022-06-01 00:08:20|764.61|757.01|764.68|757.08|764.72|757.12|764.58|756.98|10
1654042110000|2022-06-01 00:08:30|764.67|757.07|764.66|757.06|764.68|757.08|764.66|757.06|8
1654042120000|2022-06-01 00:08:40|764.65|757.05|764.53|756.93|764.66|757.06|764.44|756.84|16
1654042130000|2022-06-01 00:08:50|764.58|756.98|764.33|756.73|764.61|757.01|764.3|756.7|15
1654042140000|2022-06-01 00:09:00|764.29|756.69|764.32|756.72|764.49|756.89|764.29|756.69|10
1654042150000|2022-06-01 00:09:10|764.31|756.71|764.33|756.73|764.33|756.73|764.31|756.71|2
1654042160000|2022-06-01 00:09:20|764.34|756.74|764.24|756.64|764.35|756.75|764.17|756.57|12
1654042170000|2022-06-01 00:09:30|764.21|756.61|764.13|756.53|764.21|756.61|764.08|756.48|16
1654042180000|2022-06-01 00:09:40|764.07|756.47|764.05|756.45|764.1|756.5|764.01|756.41|10
1654042190000|2022-06-01 00:09:50|764.04|756.44|763.33|755.73|764.07|756.47|763.33|755.73|19
1654042200000|2022-06-01 00:10:00|763.27|755.67|763.26|755.66|763.36|755.76|763.16|755.56|14
1654042210000|2022-06-01 00:10:10|763.16|755.56|763.28|755.68|763.29|755.69|763.15|755.55|7
1654042220000|2022-06-01 00:10:20|763.15|755.55|762.38|754.78|763.19|755.59|762.38|754.78|13
1654042230000|2022-06-01 00:10:30|762.37|754.77|761.31|753.71|762.38|754.78|761.31|753.71|29
1654042240000|2022-06-01 00:10:40|761.3|753.7|761.16|753.56|761.3|753.7|761.16|753.56|11
1654042250000|2022-06-01 00:10:50|761.19|753.59|761.23|753.63|761.23|753.63|761.15|753.55|12
1654042260000|2022-06-01 00:11:00|761.24|753.64|760.55|752.95|761.24|753.64|760.55|752.95|19
1654042270000|2022-06-01 00:11:10|760.45|752.85|760.09|752.49|760.45|752.85|760.09|752.49|18
1654042280000|2022-06-01 00:11:20|760.03|752.43|760.07|752.47|760.09|752.49|760.03|752.43|9
1654042290000|2022-06-01 00:11:30|759.97|752.37|759.18|751.58|759.97|752.37|758.96|751.36|28
1654042300000|2022-06-01 00:11:40|759.17|751.57|758.15|750.55|759.17|751.57|758.07|750.47|20
1654042310000|2022-06-01 00:11:50|758.09|750.49|757.46|749.86|758.09|750.49|757.38|749.78|23
1654042320000|2022-06-01 00:12:00|757.32|749.72|756.81|749.21|757.38|749.78|756.48|748.88|25
1654042330000|2022-06-01 00:12:10|756.78|749.18|756.99|749.39|757.05|749.45|756.53|748.93|20
1654042340000|2022-06-01 00:12:20|756.98|749.38|757.09|749.49|757.09|749.49|756.9|749.3|19
1654042350000|2022-06-01 00:12:30|757.1|749.5|757.75|750.15|757.78|750.18|757.1|749.5|15
1654042360000|2022-06-01 00:12:40|757.76|750.16|758.79|751.19|758.86|751.26|757.73|750.13|18
1654042370000|2022-06-01 00:12:50|758.83|751.23|758.85|751.25|758.89|751.29|758.68|751.08|18
1654042380000|2022-06-01 00:13:00|758.86|751.26|758.24|750.64|758.86|751.26|758.24|750.64|21
1654042390000|2022-06-01 00:13:10|758.25|750.65|758.15|750.55|758.25|750.65|757.91|750.31|18
1654042400000|2022-06-01 00:13:20|758.11|750.51|758.03|750.43|758.11|750.51|758.03|750.43|9
1654042410000|2022-06-01 00:13:30|757.98|750.38|757.77|750.17|757.99|750.39|757.46|749.86|15
1654042420000|2022-06-01 00:13:40|757.8|750.2|758.51|750.91|758.51|750.91|757.8|750.2|15
1654042430000|2022-06-01 00:13:50|758.52|750.92|758.53|750.93|758.55|750.95|758.44|750.84|18
1654042440000|2022-06-01 00:14:00|758.54|750.94|758.77|751.17|758.78|751.18|758.46|750.86|9
1654042450000|2022-06-01 00:14:10|758.73|751.13|758.87|751.27|758.87|751.27|758.73|751.13|4
1654042460000|2022-06-01 00:14:20|758.93|751.33|758.81|751.21|759.07|751.47|758.8|751.2|22
1654042470000|2022-06-01 00:14:30|758.8|751.2|758.76|751.16|758.8|751.2|758.73|751.13|6
1654042480000|2022-06-01 00:14:40|758.75|751.15|758.99|751.39|758.99|751.39|758.75|751.15|12
1654042490000|2022-06-01 00:14:50|759.03|751.43|759.54|751.94|759.65|752.05|759.03|751.43|18
1654042500000|2022-06-01 00:15:00|759.73|752.13|760.03|752.43|760.03|752.43|759.71|752.11|6
1654042510000|2022-06-01 00:15:10|760.04|752.44|760.78|753.18|760.79|753.19|760.04|752.44|17
1654042520000|2022-06-01 00:15:20|760.79|753.19|761.23|753.63|761.23|753.63|760.77|753.17|19
1654042530000|2022-06-01 00:15:30|761.39|753.79|761.22|753.62|761.58|753.98|760.93|753.33|22
1654042540000|2022-06-01 00:15:40|761.25|753.65|761.3|753.7|761.3|753.7|761.15|753.55|9
1654042550000|2022-06-01 00:15:50|761.51|753.91|761.47|753.87|761.52|753.92|761.41|753.81|12
1654042560000|2022-06-01 00:16:00|761.48|753.88|761.6|754|761.81|754.21|761.24|753.64|19
1654042570000|2022-06-01 00:16:10|761.58|753.98|761.69|754.09|761.75|754.15|761.55|753.95|22
1654042580000|2022-06-01 00:16:20|761.75|754.15|763.4|755.8|763.4|755.8|761.75|754.15|28
1654042590000|2022-06-01 00:16:30|763.27|755.67|763.87|756.27|764.05|756.45|763.02|755.42|25
1654042600000|2022-06-01 00:16:40|763.8|756.2|763.8|756.2|763.87|756.27|763.66|756.06|20
1654042610000|2022-06-01 00:16:50|763.69|756.09|763.76|756.16|763.76|756.16|763.63|756.03|16
1654042620000|2022-06-01 00:17:00|763.63|756.03|763.96|756.36|764.13|756.53|763.52|755.92|25
1654042630000|2022-06-01 00:17:10|763.95|756.35|763.95|756.35|764.04|756.44|763.93|756.33|23
1654042640000|2022-06-01 00:17:20|763.96|756.36|764.17|756.57|764.17|756.57|763.89|756.29|11
1654042650000|2022-06-01 00:17:30|764.18|756.58|764.13|756.53|764.21|756.61|764.09|756.49|14
1654042660000|2022-06-01 00:17:40|764.12|756.52|764.75|757.15|764.87|757.27|764.12|756.52|23
1654042670000|2022-06-01 00:17:50|764.76|757.16|764.35|756.75|764.76|757.16|764.35|756.75|11
1654042680000|2022-06-01 00:18:00|764.36|756.76|763.27|755.67|764.36|756.76|763.25|755.65|16
1654042690000|2022-06-01 00:18:10|763.25|755.65|763.6|756|763.71|756.11|763.25|755.65|13
1654042700000|2022-06-01 00:18:20|763.86|756.26|764.11|756.51|764.12|756.52|763.86|756.26|15
1654042710000|2022-06-01 00:18:30|764.09|756.49|764.18|756.58|764.26|756.66|764.09|756.49|10
1654042720000|2022-06-01 00:18:40|764.22|756.62|764.16|756.56|764.22|756.62|764.15|756.55|15
1654042730000|2022-06-01 00:18:50|764.17|756.57|764.35|756.75|764.35|756.75|764.17|756.57|9
1654042740000|2022-06-01 00:19:00|764.36|756.76|764.34|756.74|764.42|756.82|764.23|756.63|22
1654042750000|2022-06-01 00:19:10|764.36|756.76|764.65|757.05|764.65|757.05|764.35|756.75|7
1654042760000|2022-06-01 00:19:20|764.56|756.96|764.93|757.33|764.93|757.33|764.55|756.95|4
1654042770000|2022-06-01 00:19:30|764.85|757.25|765.09|757.49|765.34|757.74|764.85|757.25|13
1654042780000|2022-06-01 00:19:40|765.06|757.46|764.79|757.19|765.06|757.46|764.79|757.19|14
1654042790000|2022-06-01 00:19:50|764.78|757.18|764.29|756.69|764.78|757.18|764.29|756.69|20
1654042800000|2022-06-01 00:20:00|764.32|756.72|764.31|756.71|764.35|756.75|764.3|756.7|14
1654042810000|2022-06-01 00:20:10|764.32|756.72|764.33|756.73|764.33|756.73|764.32|756.72|4
1654042820000|2022-06-01 00:20:20|764.32|756.72|764.25|756.65|764.32|756.72|764.22|756.62|9
1654042830000|2022-06-01 00:20:30|764.23|756.63|763.42|755.82|764.25|756.65|763.42|755.82|20
1654042840000|2022-06-01 00:20:40|763.44|755.84|763.38|755.78|763.44|755.84|763.33|755.73|14
1654042850000|2022-06-01 00:20:50|763.37|755.77|763.11|755.51|763.37|755.77|763.1|755.5|9
1654042860000|2022-06-01 00:21:00|763.12|755.52|763.04|755.44|763.14|755.54|763.03|755.43|14
1654042870000|2022-06-01 00:21:10|762.9|755.3|763.13|755.53|763.17|755.57|762.9|755.3|19
1654042880000|2022-06-01 00:21:20|763.12|755.52|762.07|754.47|763.12|755.52|762.07|754.47|29
1654042890000|2022-06-01 00:21:30|762.06|754.46|761.22|753.62|762.06|754.46|761.22|753.62|21
1654042900000|2022-06-01 00:21:40|761.16|753.56|760.47|752.87|761.16|753.56|760.47|752.87|16
1654042910000|2022-06-01 00:21:50|760.46|752.86|760.33|752.73|760.47|752.87|760.32|752.72|14
1654042920000|2022-06-01 00:22:00|760.32|752.72|759.91|752.31|760.32|752.72|759.91|752.31|19
1654042930000|2022-06-01 00:22:10|759.35|751.75|759.27|751.67|759.35|751.75|759.22|751.62|9
1654042940000|2022-06-01 00:22:20|759.25|751.65|759.14|751.54|759.26|751.66|759.09|751.49|18
1654042950000|2022-06-01 00:22:30|758.76|751.16|758.09|750.49|758.76|751.16|758.08|750.48|25
1654042960000|2022-06-01 00:22:40|758.1|750.5|758.07|750.47|758.16|750.56|758.07|750.47|14
1654042970000|2022-06-01 00:22:50|758.08|750.48|758.1|750.5|758.11|750.51|758.07|750.47|14
1654042980000|2022-06-01 00:23:00|758.15|750.55|758.16|750.56|758.18|750.58|758.15|750.55|3
1654042990000|2022-06-01 00:23:10|758.18|750.58|757.56|749.96|758.21|750.61|757.55|749.95|18
1654043000000|2022-06-01 00:23:20|757.57|749.97|756.49|748.89|757.57|749.97|756.49|748.89|25
1654043010000|2022-06-01 00:23:30|756.5|748.9|754.36|746.76|756.5|748.9|754.29|746.69|26
1654043020000|2022-06-01 00:23:40|754.39|746.79|753.63|746.03|754.39|746.79|753.08|745.48|32
1654043030000|2022-06-01 00:23:50|753.62|746.02|753.5|745.9|753.66|746.06|753.23|745.63|25
1654043040000|2022-06-01 00:24:00|753.7|746.1|753.43|745.83|754.03|746.43|753.43|745.83|20
1654043050000|2022-06-01 00:24:10|753.4|745.8|753.32|745.72|753.4|745.8|753.28|745.68|19
1654043060000|2022-06-01 00:24:20|753.31|745.71|753.74|746.14|753.89|746.29|753.29|745.69|12
1654043070000|2022-06-01 00:24:30|753.81|746.21|753.68|746.08|753.85|746.25|753.67|746.07|19
1654043080000|2022-06-01 00:24:40|753.67|746.07|754.38|746.78|754.44|746.84|753.64|746.04|18
1654043090000|2022-06-01 00:24:50|754.49|746.89|755.44|747.84|755.54|747.94|754.39|746.79|26
1654043100000|2022-06-01 00:25:00|755.43|747.83|755.6|748|755.7|748.1|755.38|747.78|22
1654043110000|2022-06-01 00:25:10|755.59|747.99|755.66|748.06|755.67|748.07|755.56|747.96|21
1654043120000|2022-06-01 00:25:20|755.38|747.78|755.1|747.5|755.69|748.09|755.1|747.5|23
1654043130000|2022-06-01 00:25:30|755.09|747.49|755.19|747.59|755.19|747.59|755.09|747.49|5
1654043140000|2022-06-01 00:25:40|755.16|747.56|755.02|747.42|755.16|747.56|755|747.4|10
1654043150000|2022-06-01 00:25:50|755.03|747.43|756.4|748.8|756.43|748.83|755.02|747.42|25
1654043160000|2022-06-01 00:26:00|756.39|748.79|757.16|749.56|757.41|749.81|756.39|748.79|27
1654043170000|2022-06-01 00:26:10|756.95|749.35|757.67|750.07|757.69|750.09|756.94|749.34|25
1654043180000|2022-06-01 00:26:20|757.76|750.16|757.2|749.6|757.8|750.2|757.16|749.56|17
1654043190000|2022-06-01 00:26:30|757.21|749.61|757.24|749.64|757.95|750.35|757.21|749.61|17
1654043200000|2022-06-01 00:26:40|757.28|749.68|757.14|749.54|757.36|749.76|757.1|749.5|12
1654043210000|2022-06-01 00:26:50|757.17|749.57|756.48|748.88|757.22|749.62|756.47|748.87|22
1654043220000|2022-06-01 00:27:00|756.46|748.86|756.37|748.77|756.46|748.86|756.33|748.73|6
1654043230000|2022-06-01 00:27:10|756.72|749.12|757.52|749.92|757.53|749.93|756.72|749.12|23
1654043240000|2022-06-01 00:27:20|757.53|749.93|757.58|749.98|757.61|750.01|757.36|749.76|21
1654043250000|2022-06-01 00:27:30|757.59|749.99|756.98|749.38|757.59|749.99|756.98|749.38|11
1654043260000|2022-06-01 00:27:40|757.02|749.42|757.09|749.49|757.14|749.54|756.98|749.38|17
1654043270000|2022-06-01 00:27:50|757.75|750.15|758.19|750.59|758.35|750.75|757.59|749.99|15
1654043280000|2022-06-01 00:28:00|758.2|750.6|758.77|751.17|758.77|751.17|757.96|750.36|29
1654043290000|2022-06-01 00:28:10|758.75|751.15|758.72|751.12|758.8|751.2|758.71|751.11|15
1654043300000|2022-06-01 00:28:20|758.95|751.35|759.22|751.62|759.73|752.13|758.89|751.29|21
1654043310000|2022-06-01 00:28:30|759.23|751.63|759.66|752.06|759.86|752.26|759.16|751.56|16
1654043320000|2022-06-01 00:28:40|759.64|752.04|759.62|752.02|759.68|752.08|759.61|752.01|15
1654043330000|2022-06-01 00:28:50|759.63|752.03|759.51|751.91|759.7|752.1|759.51|751.91|12
1654043340000|2022-06-01 00:29:00|759.4|751.8|758.41|750.81|759.4|751.8|758.41|750.81|32
1654043350000|2022-06-01 00:29:10|758.38|750.78|758.65|751.05|758.75|751.15|758.23|750.63|19
1654043360000|2022-06-01 00:29:20|758.41|750.81|758.22|750.62|758.41|750.81|758.2|750.6|15
1654043370000|2022-06-01 00:29:30|758.23|750.63|758.24|750.64|758.24|750.64|758.23|750.63|4
1654043380000|2022-06-01 00:29:40|758.22|750.62|758.22|750.62|758.27|750.67|758.21|750.61|4
1654043390000|2022-06-01 00:29:50|758.21|750.61|758.08|750.48|758.28|750.68|758.08|750.48|18
1654043400000|2022-06-01 00:30:00|758.09|750.49|758.18|750.58|758.27|750.67|758.07|750.47|17
1654043410000|2022-06-01 00:30:10|758.16|750.56|757.94|750.34|758.16|750.56|757.94|750.34|17
1654043420000|2022-06-01 00:30:20|757.92|750.32|756.47|748.87|757.92|750.32|756.47|748.87|26
1654043430000|2022-06-01 00:30:30|756.48|748.88|756.27|748.67|756.48|748.88|756.27|748.67|10
1654043440000|2022-06-01 00:30:40|756.26|748.66|756.93|749.33|756.93|749.33|756.26|748.66|17
1654043450000|2022-06-01 00:30:50|756.99|749.39|756.41|748.81|757.08|749.48|756.41|748.81|17
1654043460000|2022-06-01 00:31:00|756.4|748.8|756.43|748.83|756.43|748.83|756.19|748.59|13
1654043470000|2022-06-01 00:31:10|756.4|748.8|756.39|748.79|756.93|749.33|756.28|748.68|17
1654043480000|2022-06-01 00:31:20|756.71|749.11|756.66|749.06|756.73|749.13|756.56|748.96|15
1654043490000|2022-06-01 00:31:30|756.5|748.9|757.09|749.49|757.09|749.49|756.5|748.9|13
1654043500000|2022-06-01 00:31:40|757.1|749.5|758.32|750.72|758.32|750.72|757.1|749.5|31
1654043510000|2022-06-01 00:31:50|758.46|750.86|759.03|751.43|759.15|751.55|758.3|750.7|29
1654043520000|2022-06-01 00:32:00|759.05|751.45|759.13|751.53|759.41|751.81|759.05|751.45|21
1654043530000|2022-06-01 00:32:10|759.14|751.54|759.7|752.1|759.96|752.36|759.14|751.54|22
1654043540000|2022-06-01 00:32:20|759.72|752.12|759.98|752.38|759.98|752.38|759.69|752.09|20
1654043550000|2022-06-01 00:32:30|759.93|752.33|760.03|752.43|760.1|752.5|759.93|752.33|25
1654043560000|2022-06-01 00:32:40|760.04|752.44|760.26|752.66|760.74|753.14|760.02|752.42|29
1654043570000|2022-06-01 00:32:50|760.27|752.67|760.2|752.6|760.27|752.67|760.2|752.6|12
1654043580000|2022-06-01 00:33:00|760.21|752.61|760.17|752.57|760.21|752.61|760.07|752.47|21
1654043590000|2022-06-01 00:33:10|760.16|752.56|759.96|752.36|760.16|752.56|759.96|752.36|19
1654043600000|2022-06-01 00:33:20|759.97|752.37|760.07|752.47|760.07|752.47|759.97|752.37|18
1654043610000|2022-06-01 00:33:30|760.18|752.58|760.08|752.48|760.38|752.78|760.05|752.45|18
1654043620000|2022-06-01 00:33:40|760.16|752.56|760.1|752.5|760.16|752.56|760.09|752.49|11
1654043630000|2022-06-01 00:33:50|760.09|752.49|760.15|752.55|760.2|752.6|760.08|752.48|9
1654043640000|2022-06-01 00:34:00|760.14|752.54|760|752.4|760.14|752.54|760|752.4|10
1654043650000|2022-06-01 00:34:10|760.03|752.43|760.44|752.84|760.44|752.84|760.01|752.41|19
1654043660000|2022-06-01 00:34:20|760.43|752.83|760.47|752.87|760.53|752.93|760.19|752.59|17
1654043670000|2022-06-01 00:34:30|760.46|752.86|760.2|752.6|760.47|752.87|760.2|752.6|16
1654043680000|2022-06-01 00:34:40|760.21|752.61|760.24|752.64|760.25|752.65|760.21|752.61|5
1654043690000|2022-06-01 00:34:50|760.25|752.65|760.2|752.6|760.29|752.69|760.13|752.53|13
1654043700000|2022-06-01 00:35:00|760.21|752.61|760.21|752.61|760.21|752.61|760.19|752.59|8
1654043710000|2022-06-01 00:35:10|760.24|752.64|762.62|755.02|762.83|755.23|760.15|752.55|19
1654043720000|2022-06-01 00:35:20|762.64|755.04|762.29|754.69|762.66|755.06|761.7|754.1|21
1654043730000|2022-06-01 00:35:30|762.3|754.7|762.7|755.1|762.7|755.1|762.21|754.61|19
1654043740000|2022-06-01 00:35:40|762.65|755.05|763.58|755.98|763.59|755.99|762.44|754.84|20
1654043750000|2022-06-01 00:35:50|763.56|755.96|762.95|755.35|763.71|756.11|762.94|755.34|16
1654043760000|2022-06-01 00:36:00|763.28|755.68|763.71|756.11|764.12|756.52|763.14|755.54|23
1654043770000|2022-06-01 00:36:10|763.72|756.12|763.65|756.05|763.74|756.14|763.57|755.97|12
1654043780000|2022-06-01 00:36:20|763.64|756.04|763.41|755.81|763.64|756.04|763.34|755.74|14
1654043790000|2022-06-01 00:36:30|763.37|755.77|763.42|755.82|763.47|755.87|763.3|755.7|10
1654043800000|2022-06-01 00:36:40|763.38|755.78|764.09|756.49|764.12|756.52|763.38|755.78|10
1654043810000|2022-06-01 00:36:50|764.08|756.48|764.02|756.42|764.08|756.48|764.02|756.42|7
1654043820000|2022-06-01 00:37:00|764.03|756.43|763.88|756.28|764.13|756.53|763.88|756.28|16
1654043830000|2022-06-01 00:37:10|763.89|756.29|763.9|756.3|763.9|756.3|763.88|756.28|6
1654043840000|2022-06-01 00:37:20|763.89|756.29|762.99|755.39|763.89|756.29|762.73|755.13|26
1654043850000|2022-06-01 00:37:30|762.91|755.31|762.32|754.72|762.91|755.31|762.2|754.6|25
1654043860000|2022-06-01 00:37:40|762.3|754.7|762.21|754.61|762.35|754.75|762.2|754.6|26
1654043870000|2022-06-01 00:37:50|762.22|754.62|762.05|754.45|762.3|754.7|762.04|754.44|19
1654043880000|2022-06-01 00:38:00|762.04|754.44|762.05|754.45|762.07|754.47|761.4|753.8|19
1654043890000|2022-06-01 00:38:10|762.04|754.44|762.18|754.58|762.18|754.58|762.04|754.44|11
1654043900000|2022-06-01 00:38:20|762.2|754.6|762.23|754.63|762.46|754.86|762.11|754.51|20
1654043910000|2022-06-01 00:38:30|762.24|754.64|762.24|754.64|762.26|754.66|762.18|754.58|12
1654043920000|2022-06-01 00:38:40|762.23|754.63|762.26|754.66|762.26|754.66|762.12|754.52|13
1654043930000|2022-06-01 00:38:50|762.27|754.67|762.19|754.59|762.27|754.67|762.19|754.59|4
1654043940000|2022-06-01 00:39:00|762.18|754.58|762.59|754.99|762.73|755.13|762.18|754.58|15
1654043950000|2022-06-01 00:39:10|762.79|755.19|762.61|755.01|762.87|755.27|762.52|754.92|14
1654043960000|2022-06-01 00:39:20|762.58|754.98|763.2|755.6|763.21|755.61|762.58|754.98|14
1654043970000|2022-06-01 00:39:30|763.38|755.78|763.79|756.19|763.85|756.25|763.32|755.72|31
1654043980000|2022-06-01 00:39:40|763.77|756.17|763.78|756.18|763.79|756.19|763.77|756.17|3
1654043990000|2022-06-01 00:39:50|763.79|756.19|763.88|756.28|763.89|756.29|763.66|756.06|20
1654044000000|2022-06-01 00:40:00|763.8|756.2|763.99|756.39|764.46|756.86|763.8|756.2|22
1654044010000|2022-06-01 00:40:10|763.98|756.38|764.91|757.31|764.91|757.31|763.9|756.3|20
1654044020000|2022-06-01 00:40:20|765.05|757.45|766.08|758.48|766.22|758.62|764.93|757.33|25
1654044030000|2022-06-01 00:40:30|766.09|758.49|766.04|758.44|766.09|758.49|765.94|758.34|16
1654044040000|2022-06-01 00:40:40|766.03|758.43|766.23|758.63|766.26|758.66|765.99|758.39|21
1654044050000|2022-06-01 00:40:50|766.24|758.64|766.91|759.31|766.96|759.36|766.23|758.63|29
1654044060000|2022-06-01 00:41:00|766.89|759.29|766.47|758.87|766.99|759.39|766.44|758.84|29
1654044070000|2022-06-01 00:41:10|766.41|758.81|766.27|758.67|766.58|758.98|766.23|758.63|21
1654044080000|2022-06-01 00:41:20|766.26|758.66|766.28|758.68|766.32|758.72|766.25|758.65|15
1654044090000|2022-06-01 00:41:30|766.27|758.67|766.27|758.67|766.27|758.67|766.11|758.51|16
1654044100000|2022-06-01 00:41:40|766.26|758.66|766.18|758.58|766.33|758.73|766.18|758.58|17
1654044110000|2022-06-01 00:41:50|766.17|758.57|766.07|758.47|766.29|758.69|766|758.4|24
1654044120000|2022-06-01 00:42:00|766.03|758.43|766.3|758.7|766.32|758.72|766.03|758.43|13
1654044130000|2022-06-01 00:42:10|766.17|758.57|766.13|758.53|766.17|758.57|766.11|758.51|7
1654044140000|2022-06-01 00:42:20|766.22|758.62|766.16|758.56|766.22|758.62|766.16|758.56|4
1654044150000|2022-06-01 00:42:30|766.18|758.58|765.92|758.32|766.2|758.6|765.92|758.32|16
1654044160000|2022-06-01 00:42:40|765.93|758.33|766.06|758.46|766.1|758.5|765.93|758.33|16
1654044170000|2022-06-01 00:42:50|766.05|758.45|765.29|757.69|766.06|758.46|765.27|757.67|21
1654044180000|2022-06-01 00:43:00|765.3|757.7|765.69|758.09|765.73|758.13|765.24|757.64|24
1654044190000|2022-06-01 00:43:10|765.71|758.11|765.74|758.14|765.74|758.14|765.67|758.07|7
1654044200000|2022-06-01 00:43:20|765.75|758.15|766.04|758.44|766.11|758.51|765.74|758.14|16
1654044210000|2022-06-01 00:43:30|766.02|758.42|766.05|758.45|766.05|758.45|765.84|758.24|20
1654044220000|2022-06-01 00:43:40|766.08|758.48|768.01|760.41|768.12|760.52|766.08|758.48|17
1654044230000|2022-06-01 00:43:50|768|760.4|768.28|760.68|768.31|760.71|767.82|760.22|17
1654044240000|2022-06-01 00:44:00|768.29|760.69|768.04|760.44|768.29|760.69|768|760.4|20
1654044250000|2022-06-01 00:44:10|768.05|760.45|768.05|760.45|768.15|760.55|767.69|760.09|22
1654044260000|2022-06-01 00:44:20|768.04|760.44|768.44|760.84|768.47|760.87|768.04|760.44|17
1654044270000|2022-06-01 00:44:30|768.43|760.83|768.3|760.7|768.45|760.85|768.23|760.63|18
1654044280000|2022-06-01 00:44:40|768.32|760.72|768.3|760.7|768.32|760.72|768.29|760.69|11
1654044290000|2022-06-01 00:44:50|768.28|760.68|768.09|760.49|768.29|760.69|768.09|760.49|11
1654044300000|2022-06-01 00:45:00|768.08|760.48|767.48|759.88|768.08|760.48|767.36|759.76|18
1654044310000|2022-06-01 00:45:10|767.41|759.81|767.17|759.57|767.41|759.81|767.17|759.57|11
1654044320000|2022-06-01 00:45:20|767.18|759.58|767.14|759.54|767.36|759.76|767.12|759.52|12
1654044330000|2022-06-01 00:45:30|767.11|759.51|767.61|760.01|767.61|760.01|767.11|759.51|6
1654044340000|2022-06-01 00:45:40|767.53|759.93|767.51|759.91|767.58|759.98|767.51|759.91|11
1654044350000|2022-06-01 00:45:50|767.68|760.08|767.77|760.17|767.77|760.17|767.6|760|13
1654044360000|2022-06-01 00:46:00|767.98|760.38|767.73|760.13|767.99|760.39|767.73|760.13|12
1654044370000|2022-06-01 00:46:10|767.71|760.11|767.81|760.21|767.83|760.23|767.71|760.11|16
1654044380000|2022-06-01 00:46:20|767.79|760.19|767.9|760.3|767.94|760.34|767.79|760.19|10
1654044390000|2022-06-01 00:46:30|767.91|760.31|767.58|759.98|767.91|760.31|767.58|759.98|24
1654044400000|2022-06-01 00:46:40|767.69|760.09|767.73|760.13|767.84|760.24|767.42|759.82|19
1654044410000|2022-06-01 00:46:50|767.74|760.14|767.79|760.19|767.81|760.21|767.74|760.14|10
1654044420000|2022-06-01 00:47:00|768.08|760.48|767.91|760.31|768.08|760.48|767.77|760.17|13
1654044430000|2022-06-01 00:47:10|767.92|760.32|768.48|760.88|768.72|761.12|767.92|760.32|14
1654044440000|2022-06-01 00:47:20|768.49|760.89|768.6|761|768.63|761.03|768.48|760.88|7
1654044450000|2022-06-01 00:47:30|768.58|760.98|768.87|761.27|768.87|761.27|768.58|760.98|9
1654044460000|2022-06-01 00:47:40|768.88|761.28|769|761.4|769.01|761.41|768.86|761.26|12
1654044470000|2022-06-01 00:47:50|768.95|761.35|769.09|761.49|769.13|761.53|768.95|761.35|13
1654044480000|2022-06-01 00:48:00|769.1|761.5|769.12|761.52|769.17|761.57|769|761.4|14
1654044490000|2022-06-01 00:48:10|769.13|761.53|768.97|761.37|769.18|761.58|768.95|761.35|24
1654044500000|2022-06-01 00:48:20|768.99|761.39|769.01|761.41|769.03|761.43|768.95|761.35|18
1654044510000|2022-06-01 00:48:30|769|761.4|768.97|761.37|769|761.4|768.93|761.33|8
1654044520000|2022-06-01 00:48:40|768.98|761.38|767.91|760.31|768.98|761.38|767.89|760.29|28
1654044530000|2022-06-01 00:48:50|767.87|760.27|768.3|760.7|768.33|760.73|767.82|760.22|11
1654044540000|2022-06-01 00:49:00|767.58|759.98|767.51|759.91|767.58|759.98|767.48|759.88|11
1654044550000|2022-06-01 00:49:10|767.36|759.76|767.07|759.47|767.41|759.81|767.07|759.47|22
1654044560000|2022-06-01 00:49:20|767.06|759.46|767.1|759.5|767.16|759.56|767.06|759.46|10
1654044570000|2022-06-01 00:49:30|767.07|759.47|767.31|759.71|767.38|759.78|767.07|759.47|17
1654044580000|2022-06-01 00:49:40|767.3|759.7|767.17|759.57|767.31|759.71|767.17|759.57|12
1654044590000|2022-06-01 00:49:50|767.24|759.64|767.08|759.48|767.25|759.65|766.97|759.37|20
1654044600000|2022-06-01 00:50:00|767.03|759.43|766.65|759.05|767.03|759.43|766.5|758.9|19
1654044610000|2022-06-01 00:50:10|766.61|759.01|766.46|758.86|766.61|759.01|766.46|758.86|8
1654044620000|2022-06-01 00:50:20|766.49|758.89|766.5|758.9|766.54|758.94|766.49|758.89|6
1654044630000|2022-06-01 00:50:30|766.47|758.87|766.47|758.87|766.5|758.9|766.47|758.87|3
1654044640000|2022-06-01 00:50:40|766.49|758.89|766.48|758.88|766.49|758.89|766.47|758.87|3
1654044650000|2022-06-01 00:50:50|766.56|758.96|766.99|759.39|767.08|759.48|766.56|758.96|17
1654044660000|2022-06-01 00:51:00|766.58|758.98|766.57|758.97|766.6|759|766.57|758.97|4
1654044670000|2022-06-01 00:51:10|766.58|758.98|766.59|758.99|766.59|758.99|766.58|758.98|2
1654044680000|2022-06-01 00:51:20|766.64|759.04|766.64|759.04|766.64|759.04|766.64|759.04|1
1654044690000|2022-06-01 00:51:30|766.89|759.29|766.79|759.19|766.89|759.29|766.79|759.19|8
1654044700000|2022-06-01 00:51:40|766.78|759.18|766.6|759|766.78|759.18|766.6|759|7
1654044710000|2022-06-01 00:51:50|766.55|758.95|766.18|758.58|766.55|758.95|766.06|758.46|21
1654044720000|2022-06-01 00:52:00|766.21|758.61|766.01|758.41|766.38|758.78|766.01|758.41|17
1654044730000|2022-06-01 00:52:10|766.09|758.49|766.46|758.86|766.51|758.91|766.04|758.44|24
1654044740000|2022-06-01 00:52:20|766.44|758.84|766.48|758.88|766.5|758.9|766.31|758.71|16
1654044750000|2022-06-01 00:52:30|766.49|758.89|766.33|758.73|766.5|758.9|766.29|758.69|16
1654044760000|2022-06-01 00:52:40|766.36|758.76|766.34|758.74|766.38|758.78|766.32|758.72|8
1654044770000|2022-06-01 00:52:50|766.26|758.66|766.29|758.69|766.34|758.74|766.19|758.59|18
1654044780000|2022-06-01 00:53:00|766.3|758.7|766.7|759.1|766.71|759.11|766.29|758.69|20
1654044790000|2022-06-01 00:53:10|766.64|759.04|766.68|759.08|766.69|759.09|766.59|758.99|18
1654044800000|2022-06-01 00:53:20|766.69|759.09|766.67|759.07|766.7|759.1|766.67|759.07|19
1654044810000|2022-06-01 00:53:30|766.65|759.05|766.71|759.11|766.73|759.13|766.5|758.9|21
1654044820000|2022-06-01 00:53:40|766.72|759.12|766.71|759.11|766.73|759.13|766.63|759.03|16
1654044830000|2022-06-01 00:53:50|766.72|759.12|769.17|761.57|769.17|761.57|766.68|759.08|25
1654044840000|2022-06-01 00:54:00|769.18|761.58|768.74|761.14|769.18|761.58|768.73|761.13|9
1654044850000|2022-06-01 00:54:10|768.49|760.89|769.95|762.35|770.08|762.48|768.46|760.86|16
1654044860000|2022-06-01 00:54:20|769.89|762.29|770.72|763.12|770.88|763.28|769.89|762.29|25
1654044870000|2022-06-01 00:54:30|770.73|763.13|771.4|763.8|771.4|763.8|770.72|763.12|14
1654044880000|2022-06-01 00:54:40|771.39|763.79|770.45|762.85|771.39|763.79|770.4|762.8|25
1654044890000|2022-06-01 00:54:50|770.41|762.81|770.49|762.89|770.59|762.99|770.36|762.76|17
1654044900000|2022-06-01 00:55:00|770.5|762.9|771.65|764.05|771.65|764.05|770.5|762.9|20
1654044910000|2022-06-01 00:55:10|771.68|764.08|772.2|764.6|772.2|764.6|771.53|763.93|20
1654044920000|2022-06-01 00:55:20|772.25|764.65|772.53|764.93|772.57|764.97|772.2|764.6|26
1654044930000|2022-06-01 00:55:30|772.25|764.65|773.96|766.36|773.96|766.36|772.25|764.65|23
1654044940000|2022-06-01 00:55:40|773.94|766.34|774.19|766.59|774.19|766.59|773.91|766.31|11
1654044950000|2022-06-01 00:55:50|774.15|766.55|775.64|768.04|775.87|768.27|774.15|766.55|32
1654044960000|2022-06-01 00:56:00|775.85|768.25|775.78|768.18|776.05|768.45|775.7|768.1|24
1654044970000|2022-06-01 00:56:10|775.9|768.3|776.23|768.63|776.29|768.69|775.63|768.03|22
1654044980000|2022-06-01 00:56:20|776.32|768.72|777.31|769.71|777.31|769.71|776.32|768.72|25
1654044990000|2022-06-01 00:56:30|777.33|769.73|778.03|770.43|778.04|770.44|777.33|769.73|23
1654045000000|2022-06-01 00:56:40|777.93|770.33|777.48|769.88|778.03|770.43|777.46|769.86|17
1654045010000|2022-06-01 00:56:50|777.43|769.83|777.65|770.05|777.66|770.06|777.42|769.82|18
1654045020000|2022-06-01 00:57:00|777.64|770.04|777.95|770.35|778.02|770.42|777.64|770.04|13
1654045030000|2022-06-01 00:57:10|777.96|770.36|778.1|770.5|778.15|770.55|777.96|770.36|18
1654045040000|2022-06-01 00:57:20|778.09|770.49|778.09|770.49|778.11|770.51|778.09|770.49|3
1654045060000|2022-06-01 00:57:40|778.11|770.51|777.43|769.83|778.11|770.51|777.35|769.75|28
1654045070000|2022-06-01 00:57:50|777.44|769.84|777.19|769.59|777.44|769.84|777.19|769.59|12
1654045080000|2022-06-01 00:58:00|777.2|769.6|777.19|769.59|777.3|769.7|777.17|769.57|12
1654045090000|2022-06-01 00:58:10|777.2|769.6|777.41|769.81|777.41|769.81|777.2|769.6|20
1654045100000|2022-06-01 00:58:20|777.38|769.78|777.6|770|777.64|770.04|777.38|769.78|14
1654045110000|2022-06-01 00:58:30|777.62|770.02|777.5|769.9|777.62|770.02|777.48|769.88|10
1654045120000|2022-06-01 00:58:40|777.49|769.89|777.49|769.89|777.5|769.9|777.49|769.89|7
1654045130000|2022-06-01 00:58:50|777.45|769.85|777.19|769.59|777.45|769.85|777.19|769.59|12
1654045140000|2022-06-01 00:59:00|777.18|769.58|777.21|769.61|777.22|769.62|777.04|769.44|20
1654045150000|2022-06-01 00:59:10|777.2|769.6|777.22|769.62|777.23|769.63|777.2|769.6|4
1654045160000|2022-06-01 00:59:20|777.26|769.66|777.11|769.51|777.26|769.66|777.05|769.45|15
1654045170000|2022-06-01 00:59:30|777.1|769.5|777.01|769.41|777.1|769.5|776.98|769.38|19
1654045180000|2022-06-01 00:59:40|776.91|769.31|777.13|769.53|777.13|769.53|776.91|769.31|7
1654045190000|2022-06-01 00:59:50|777.16|769.56|776.99|769.39|777.17|769.57|776.96|769.36|9
1654045200000|2022-06-01 01:00:00|777.04|769.44|777.1|769.5|777.12|769.52|776.92|769.32|15
1654045210000|2022-06-01 01:00:10|777.12|769.52|777.22|769.62|777.22|769.62|777.09|769.49|10
1654045220000|2022-06-01 01:00:20|777.23|769.63|777.26|769.66|777.38|769.78|777.22|769.62|11
1654045230000|2022-06-01 01:00:30|777.3|769.7|777.25|769.65|777.42|769.82|777.25|769.65|16
1654045240000|2022-06-01 01:00:40|777.2|769.6|777.16|769.56|777.22|769.62|777.13|769.53|14
1654045250000|2022-06-01 01:00:50|777.57|769.97|778.8|771.2|779.31|771.71|777.57|769.97|28
1654045260000|2022-06-01 01:01:00|778.73|771.13|778.66|771.06|779|771.4|778.44|770.84|19
1654045270000|2022-06-01 01:01:10|778.65|771.05|778.61|771.01|778.73|771.13|778.47|770.87|18
1654045280000|2022-06-01 01:01:20|778.24|770.64|778.3|770.7|778.57|770.97|778.1|770.5|24
1654045290000|2022-06-01 01:01:30|778.29|770.69|777.64|770.04|778.3|770.7|777.64|770.04|20
1654045300000|2022-06-01 01:01:40|777.55|769.95|776.96|769.36|777.69|770.09|776.46|768.86|32
1654045310000|2022-06-01 01:01:50|776.92|769.32|776.33|768.73|776.92|769.32|776.33|768.73|21
1654045320000|2022-06-01 01:02:00|776.35|768.75|776.91|769.31|776.92|769.32|776.25|768.65|16
1654045330000|2022-06-01 01:02:10|776.92|769.32|776.36|768.76|776.94|769.34|776.36|768.76|21
1654045340000|2022-06-01 01:02:20|776.37|768.77|776.13|768.53|776.37|768.77|775.78|768.18|23
1654045350000|2022-06-01 01:02:30|776.14|768.54|776.14|768.54|776.14|768.54|776.06|768.46|10
1654045360000|2022-06-01 01:02:40|776.11|768.51|776.12|768.52|776.13|768.53|776.07|768.47|12
1654045370000|2022-06-01 01:02:50|776.13|768.53|776.15|768.55|776.15|768.55|776.08|768.48|9
1654045380000|2022-06-01 01:03:00|776.13|768.53|775.56|767.96|776.15|768.55|775.56|767.96|11
1654045390000|2022-06-01 01:03:10|775.55|767.95|775.3|767.7|775.55|767.95|775.3|767.7|21
1654045400000|2022-06-01 01:03:20|775.29|767.69|775.88|768.28|775.89|768.29|775.22|767.62|19
1654045410000|2022-06-01 01:03:30|775.89|768.29|775.97|768.37|776.02|768.42|775.86|768.26|17
1654045420000|2022-06-01 01:03:40|775.98|768.38|775.98|768.38|776.01|768.41|775.96|768.36|14
1654045430000|2022-06-01 01:03:50|776.03|768.43|775.91|768.31|776.04|768.44|775.91|768.31|13
1654045440000|2022-06-01 01:04:00|775.92|768.32|775.9|768.3|775.95|768.35|775.88|768.28|18
1654045450000|2022-06-01 01:04:10|775.92|768.32|776.35|768.75|776.35|768.75|775.86|768.26|13
1654045460000|2022-06-01 01:04:20|776.62|769.02|776.63|769.03|776.72|769.12|776.43|768.83|26
1654045470000|2022-06-01 01:04:30|776.64|769.04|776.26|768.66|776.73|769.13|776.26|768.66|21
1654045480000|2022-06-01 01:04:40|776.25|768.65|776.23|768.63|776.25|768.65|776.21|768.61|9
1654045490000|2022-06-01 01:04:50|776.22|768.62|776.2|768.6|776.25|768.65|776.2|768.6|14
1654045500000|2022-06-01 01:05:00|776.22|768.62|776.19|768.59|776.22|768.62|776.06|768.46|9
1654045510000|2022-06-01 01:05:10|776.18|768.58|776.06|768.46|776.19|768.59|776.06|768.46|15
1654045520000|2022-06-01 01:05:20|776.09|768.49|776.07|768.47|776.24|768.64|776.02|768.42|19
1654045530000|2022-06-01 01:05:30|776.06|768.46|775.96|768.36|776.07|768.47|775.95|768.35|11
1654045540000|2022-06-01 01:05:40|775.97|768.37|776.33|768.73|776.33|768.73|775.97|768.37|18
1654045550000|2022-06-01 01:05:50|776.41|768.81|776.4|768.8|776.55|768.95|776.38|768.78|18
1654045560000|2022-06-01 01:06:00|776.39|768.79|776.12|768.52|776.39|768.79|776.12|768.52|16
1654045570000|2022-06-01 01:06:10|776.11|768.51|776.21|768.61|776.22|768.62|776.1|768.5|11
1654045580000|2022-06-01 01:06:20|776.22|768.62|776.67|769.07|776.76|769.16|776.17|768.57|20
1654045590000|2022-06-01 01:06:30|776.85|769.25|776.86|769.26|776.88|769.28|776.82|769.22|15
1654045600000|2022-06-01 01:06:40|776.88|769.28|777.16|769.56|777.26|769.66|776.84|769.24|25
1654045610000|2022-06-01 01:06:50|777.15|769.55|777.31|769.71|777.34|769.74|777.15|769.55|12
1654045620000|2022-06-01 01:07:00|777.3|769.7|777.24|769.64|777.31|769.71|777.19|769.59|10
1654045630000|2022-06-01 01:07:10|777.27|769.67|777.25|769.65|777.3|769.7|777.25|769.65|7
1654045640000|2022-06-01 01:07:20|777.19|769.59|777.23|769.63|777.27|769.67|777.19|769.59|5
1654045650000|2022-06-01 01:07:30|777.25|769.65|776.89|769.29|777.3|769.7|776.89|769.29|15
1654045660000|2022-06-01 01:07:40|776.88|769.28|777.14|769.54|777.14|769.54|776.88|769.28|3
1654045690000|2022-06-01 01:08:10|777.24|769.64|777.21|769.61|777.31|769.71|777.1|769.5|12
1654045700000|2022-06-01 01:08:20|777.33|769.73|777.32|769.72|777.33|769.73|777.3|769.7|3
1654045710000|2022-06-01 01:08:30|777.31|769.71|777.26|769.66|777.37|769.77|777.25|769.65|10
1654045720000|2022-06-01 01:08:40|777.24|769.64|777.06|769.46|777.24|769.64|777.06|769.46|4
1654045730000|2022-06-01 01:08:50|776.77|769.17|776.95|769.35|776.99|769.39|776.41|768.81|18
1654045740000|2022-06-01 01:09:00|776.86|769.26|777.06|769.46|777.06|769.46|776.86|769.26|16
1654045750000|2022-06-01 01:09:10|777.1|769.5|776.85|769.25|777.13|769.53|776.85|769.25|5
1654045760000|2022-06-01 01:09:20|776.8|769.2|776.63|769.03|776.8|769.2|776.63|769.03|12
1654045770000|2022-06-01 01:09:30|776.61|769.01|776.61|769.01|776.68|769.08|776.61|769.01|3
1654045780000|2022-06-01 01:09:40|776.59|768.99|776.58|768.98|776.65|769.05|776.58|768.98|7
1654045790000|2022-06-01 01:09:50|776.59|768.99|777.26|769.66|777.26|769.66|776.59|768.99|17
1654045800000|2022-06-01 01:10:00|777.25|769.65|777.33|769.73|777.33|769.73|777.23|769.63|18
1654045810000|2022-06-01 01:10:10|777.35|769.75|777.25|769.65|777.35|769.75|777.25|769.65|5
1654045820000|2022-06-01 01:10:20|777.26|769.66|777.17|769.57|777.26|769.66|777.17|769.57|10
1654045830000|2022-06-01 01:10:30|777.18|769.58|777.26|769.66|777.26|769.66|777.18|769.58|8
1654045840000|2022-06-01 01:10:40|777.24|769.64|777.12|769.52|777.24|769.64|777.12|769.52|5
1654045850000|2022-06-01 01:10:50|777.11|769.51|777.07|769.47|777.11|769.51|777.03|769.43|16
1654045860000|2022-06-01 01:11:00|777.13|769.53|777.26|769.66|777.26|769.66|777.04|769.44|20
1654045870000|2022-06-01 01:11:10|777.25|769.65|777.26|769.66|777.26|769.66|777.25|769.65|2
1654045880000|2022-06-01 01:11:20|777.25|769.65|777.71|770.11|777.71|770.11|777.25|769.65|13
1654045890000|2022-06-01 01:11:30|777.75|770.15|777.83|770.23|777.87|770.27|777.75|770.15|11
1654045900000|2022-06-01 01:11:40|777.84|770.24|778.13|770.53|778.13|770.53|777.81|770.21|8
1654045910000|2022-06-01 01:11:50|778.12|770.52|778.08|770.48|778.14|770.54|778.07|770.47|11
1654045920000|2022-06-01 01:12:00|778.07|770.47|778.17|770.57|778.17|770.57|778.07|770.47|9
1654045930000|2022-06-01 01:12:10|778.16|770.56|778.09|770.49|778.16|770.56|778.06|770.46|10
1654045940000|2022-06-01 01:12:20|777.96|770.36|777.82|770.22|777.96|770.36|777.8|770.2|14
1654045950000|2022-06-01 01:12:30|777.8|770.2|777.78|770.18|777.82|770.22|777.78|770.18|4
1654045960000|2022-06-01 01:12:40|777.82|770.22|778.76|771.16|778.98|771.38|777.75|770.15|24
1654045970000|2022-06-01 01:12:50|778.84|771.24|778.77|771.17|778.86|771.26|778.68|771.08|6
1654045980000|2022-06-01 01:13:00|778.81|771.21|778.41|770.81|779.08|771.48|778.41|770.81|23
1654045990000|2022-06-01 01:13:10|778.42|770.82|778.3|770.7|778.49|770.89|778.25|770.65|22
1654046000000|2022-06-01 01:13:20|778.32|770.72|778.25|770.65|778.32|770.72|778.14|770.54|20
1654046010000|2022-06-01 01:13:30|778.26|770.66|778.16|770.56|778.26|770.66|778.07|770.47|18
1654046020000|2022-06-01 01:13:40|778.15|770.55|778.11|770.51|778.17|770.57|778.09|770.49|17
1654046030000|2022-06-01 01:13:50|778.08|770.48|778.12|770.52|778.17|770.57|778.08|770.48|20
1654046040000|2022-06-01 01:14:00|778.15|770.55|778.15|770.55|778.16|770.56|778.14|770.54|12
1654046050000|2022-06-01 01:14:10|778.16|770.56|778.13|770.53|778.16|770.56|778.13|770.53|3
1654046060000|2022-06-01 01:14:20|778.14|770.54|778.13|770.53|778.22|770.62|778.05|770.45|11
1654046070000|2022-06-01 01:14:30|778.1|770.5|778.12|770.52|778.13|770.53|778.07|770.47|14
1654046080000|2022-06-01 01:14:40|778.09|770.49|778.11|770.51|778.12|770.52|778.07|770.47|12
1654046090000|2022-06-01 01:14:50|778.1|770.5|778.25|770.65|778.27|770.67|777.97|770.37|12
1654046100000|2022-06-01 01:15:00|778.23|770.63|778.02|770.42|778.23|770.63|778.02|770.42|18
1654046110000|2022-06-01 01:15:10|778.01|770.41|777.88|770.28|778.01|770.41|777.88|770.28|9
1654046120000|2022-06-01 01:15:20|777.82|770.22|777.24|769.64|777.82|770.22|777.24|769.64|13
1654046130000|2022-06-01 01:15:30|777.23|769.63|777.13|769.53|777.23|769.63|777.13|769.53|12
1654046140000|2022-06-01 01:15:40|777.1|769.5|777.08|769.48|777.13|769.53|777.08|769.48|11
1654046150000|2022-06-01 01:15:50|777.1|769.5|776.49|768.89|777.1|769.5|776.21|768.61|19
1654046160000|2022-06-01 01:16:00|776.5|768.9|777.04|769.44|777.04|769.44|776.46|768.86|22
1654046170000|2022-06-01 01:16:10|777.05|769.45|777.06|769.46|777.08|769.48|777.02|769.42|14
1654046180000|2022-06-01 01:16:20|777.03|769.43|776.96|769.36|777.06|769.46|776.92|769.32|19
1654046190000|2022-06-01 01:16:30|776.95|769.35|776.96|769.36|777|769.4|776.95|769.35|12
1654046200000|2022-06-01 01:16:40|777|769.4|776.95|769.35|777.01|769.41|776.95|769.35|11
1654046210000|2022-06-01 01:16:50|776.98|769.38|777.22|769.62|777.26|769.66|776.96|769.36|23
1654046220000|2022-06-01 01:17:00|777.23|769.63|777.36|769.76|777.93|770.33|777.21|769.61|32
1654046230000|2022-06-01 01:17:10|777.37|769.77|777.26|769.66|777.4|769.8|777.26|769.66|19
1654046240000|2022-06-01 01:17:20|777.22|769.62|777.17|769.57|777.25|769.65|777.15|769.55|22
1654046250000|2022-06-01 01:17:30|777.24|769.64|777.04|769.44|777.24|769.64|777.04|769.44|17
1654046260000|2022-06-01 01:17:40|777.05|769.45|776.74|769.14|777.06|769.46|776.58|768.98|24
1654046270000|2022-06-01 01:17:50|776.8|769.2|776.68|769.08|776.87|769.27|776.68|769.08|14
1654046280000|2022-06-01 01:18:00|776.44|768.84|776.33|768.73|776.47|768.87|776.24|768.64|15
1654046290000|2022-06-01 01:18:10|776.26|768.66|776.28|768.68|776.32|768.72|776.23|768.63|16
1654046300000|2022-06-01 01:18:20|776.39|768.79|776.42|768.82|776.42|768.82|776.36|768.76|10
1654046310000|2022-06-01 01:18:30|776.46|768.86|776.37|768.77|776.46|768.86|776.37|768.77|13
1654046320000|2022-06-01 01:18:40|776.38|768.78|776.24|768.64|776.38|768.78|776.24|768.64|12
1654046330000|2022-06-01 01:18:50|776.25|768.65|776.25|768.65|776.27|768.67|776.24|768.64|9
1654046340000|2022-06-01 01:19:00|776.26|768.66|776.48|768.88|776.67|769.07|776.26|768.66|25
1654046350000|2022-06-01 01:19:10|776.49|768.89|776.51|768.91|776.77|769.17|776.49|768.89|22
1654046360000|2022-06-01 01:19:20|776.5|768.9|776.47|768.87|776.51|768.91|776.47|768.87|11
1654046370000|2022-06-01 01:19:30|776.4|768.8|776.43|768.83|776.46|768.86|776.38|768.78|21
1654046380000|2022-06-01 01:19:40|776.44|768.84|776.39|768.79|776.44|768.84|776.38|768.78|11
1654046390000|2022-06-01 01:19:50|776.38|768.78|776.27|768.67|776.4|768.8|776.26|768.66|17
1654046400000|2022-06-01 01:20:00|776.23|768.63|775.32|767.72|776.23|768.63|775.31|767.71|22
1654046410000|2022-06-01 01:20:10|775.31|767.71|775.2|767.6|775.31|767.71|775.19|767.59|11
1654046420000|2022-06-01 01:20:20|775.27|767.67|775.27|767.67|775.31|767.71|775.27|767.67|8
1654046430000|2022-06-01 01:20:30|775.26|767.66|774.53|766.93|775.26|767.66|774.5|766.9|23
1654046440000|2022-06-01 01:20:40|774.5|766.9|774.35|766.75|774.55|766.95|774.34|766.74|16
1654046450000|2022-06-01 01:20:50|774.34|766.74|774.29|766.69|774.35|766.75|774.14|766.54|22
1654046460000|2022-06-01 01:21:00|774.3|766.7|774.28|766.68|774.3|766.7|774.28|766.68|5
1654046470000|2022-06-01 01:21:10|774.29|766.69|774.39|766.79|774.57|766.97|774.29|766.69|21
1654046480000|2022-06-01 01:21:20|774.4|766.8|774.34|766.74|774.4|766.8|774.33|766.73|12
1654046490000|2022-06-01 01:21:30|774.33|766.73|774.22|766.62|774.33|766.73|774.22|766.62|6
1654046500000|2022-06-01 01:21:40|774.26|766.66|774.21|766.61|774.28|766.68|774.21|766.61|3
1654046510000|2022-06-01 01:21:50|774.29|766.69|773.18|765.58|774.3|766.7|773.18|765.58|21
1654046520000|2022-06-01 01:22:00|772.78|765.18|772.22|764.62|772.78|765.18|772.22|764.62|22
1654046530000|2022-06-01 01:22:10|772.23|764.63|771.91|764.31|772.23|764.63|771.77|764.17|26
1654046540000|2022-06-01 01:22:20|771.9|764.3|771.32|763.72|771.9|764.3|771.3|763.7|15
1654046550000|2022-06-01 01:22:30|771.33|763.73|771.12|763.52|771.33|763.73|771.12|763.52|16
1654046560000|2022-06-01 01:22:40|770.99|763.39|770.93|763.33|771|763.4|770.85|763.25|10
1654046570000|2022-06-01 01:22:50|770.72|763.12|770.48|762.88|771.09|763.49|770.48|762.88|12
1654046580000|2022-06-01 01:23:00|770.5|762.9|770.48|762.88|770.52|762.92|770.46|762.86|13
1654046590000|2022-06-01 01:23:10|770.49|762.89|770.52|762.92|770.52|762.92|770.46|762.86|11
1654046600000|2022-06-01 01:23:20|770.53|762.93|770.58|762.98|770.58|762.98|770.53|762.93|9
1654046610000|2022-06-01 01:23:30|770.57|762.97|769.29|761.69|770.57|762.97|769.21|761.61|32
1654046620000|2022-06-01 01:23:40|769.3|761.7|769.36|761.76|769.38|761.78|769.3|761.7|15
1654046630000|2022-06-01 01:23:50|769.38|761.78|769.32|761.72|769.38|761.78|769.32|761.72|14
1654046640000|2022-06-01 01:24:00|769.33|761.73|770.04|762.44|770.09|762.49|769.33|761.73|36
1654046650000|2022-06-01 01:24:10|770.05|762.45|770.24|762.64|770.24|762.64|770.03|762.43|8
1654046660000|2022-06-01 01:24:20|770.21|762.61|770.17|762.57|770.24|762.64|770.16|762.56|9
1654046670000|2022-06-01 01:24:30|770.18|762.58|770.18|762.58|770.18|762.58|770.14|762.54|6
1654046680000|2022-06-01 01:24:40|770.2|762.6|770.07|762.47|770.21|762.61|770.07|762.47|6
1654046690000|2022-06-01 01:24:50|770.02|762.42|770.05|762.45|770.11|762.51|770.02|762.42|6
1654046700000|2022-06-01 01:25:00|770.04|762.44|771.17|763.57|771.17|763.57|770.02|762.42|28
1654046710000|2022-06-01 01:25:10|771.44|763.84|772.59|764.99|772.59|764.99|771.43|763.83|29
1654046720000|2022-06-01 01:25:20|772.55|764.95|772.61|765.01|772.63|765.03|772.55|764.95|13
1654046730000|2022-06-01 01:25:30|772.62|765.02|772.41|764.81|772.62|765.02|772.25|764.65|17
1654046740000|2022-06-01 01:25:40|772.4|764.8|772.39|764.79|772.77|765.17|772.32|764.72|25
1654046750000|2022-06-01 01:25:50|772.38|764.78|772.18|764.58|772.39|764.79|772.18|764.58|11
1654046760000|2022-06-01 01:26:00|772.22|764.62|772.79|765.19|772.82|765.22|772.18|764.58|14
1654046770000|2022-06-01 01:26:10|772.78|765.18|773.03|765.43|773.03|765.43|772.78|765.18|20
1654046780000|2022-06-01 01:26:20|773.02|765.42|773.03|765.43|773.06|765.46|773.01|765.41|16
1654046790000|2022-06-01 01:26:30|773.07|765.47|773.02|765.42|773.07|765.47|773|765.4|11
1654046800000|2022-06-01 01:26:40|773.03|765.43|773.13|765.53|773.13|765.53|772.96|765.36|9
1654046810000|2022-06-01 01:26:50|773.14|765.54|773.39|765.79|773.44|765.84|773.1|765.5|16
1654046820000|2022-06-01 01:27:00|773.4|765.8|773.36|765.76|773.58|765.98|773.32|765.72|12
1654046830000|2022-06-01 01:27:10|773.34|765.74|773.28|765.68|773.37|765.77|773.28|765.68|9
1654046840000|2022-06-01 01:27:20|773.27|765.67|773.3|765.7|773.3|765.7|773.27|765.67|6
1654046860000|2022-06-01 01:27:40|773.31|765.71|773.31|765.71|773.31|765.71|773.31|765.71|1
1654046870000|2022-06-01 01:27:50|773.2|765.6|773.65|766.05|773.7|766.1|773.2|765.6|19
1654046880000|2022-06-01 01:28:00|773.64|766.04|773.88|766.28|773.88|766.28|773.64|766.04|13
1654046890000|2022-06-01 01:28:10|773.89|766.29|773.8|766.2|773.91|766.31|773.76|766.16|17
1654046900000|2022-06-01 01:28:20|773.81|766.21|773.81|766.21|773.85|766.25|773.79|766.19|17
1654046910000|2022-06-01 01:28:30|773.82|766.22|773.82|766.22|773.83|766.23|773.81|766.21|4
1654046920000|2022-06-01 01:28:40|773.81|766.21|773.95|766.35|773.96|766.36|773.81|766.21|11
1654046930000|2022-06-01 01:28:50|773.9|766.3|773.92|766.32|773.96|766.36|773.87|766.27|14
1654046940000|2022-06-01 01:29:00|773.93|766.33|773.58|765.98|773.93|766.33|773.51|765.91|15
1654046950000|2022-06-01 01:29:10|773.57|765.97|773.34|765.74|773.57|765.97|773.26|765.66|15
1654046960000|2022-06-01 01:29:20|773.33|765.73|773.24|765.64|773.33|765.73|773.24|765.64|5
1654046970000|2022-06-01 01:29:30|773.27|765.67|773.22|765.62|773.28|765.68|773.22|765.62|10
1654046980000|2022-06-01 01:29:40|773.23|765.63|773.64|766.04|773.67|766.07|773.23|765.63|13
1654046990000|2022-06-01 01:29:50|773.65|766.05|774.16|766.56|774.16|766.56|773.62|766.02|21
1654047000000|2022-06-01 01:30:00|773.8|766.2|774.02|766.42|774.5|766.9|773.78|766.18|24
1654047010000|2022-06-01 01:30:10|773.95|766.35|773.81|766.21|773.99|766.39|773.63|766.03|17
1654047020000|2022-06-01 01:30:20|773.82|766.22|774.33|766.73|774.34|766.74|773.8|766.2|19
1654047030000|2022-06-01 01:30:30|774.34|766.74|774.3|766.7|774.37|766.77|774.29|766.69|11
1654047040000|2022-06-01 01:30:40|774.25|766.65|774.28|766.68|774.28|766.68|774.11|766.51|17
1654047050000|2022-06-01 01:30:50|774.25|766.65|774.34|766.74|774.34|766.74|774.19|766.59|15
1654047060000|2022-06-01 01:31:00|774.32|766.72|774.42|766.82|774.68|767.08|774.32|766.72|17
1654047070000|2022-06-01 01:31:10|774.41|766.81|774.78|767.18|774.79|767.19|774.41|766.81|14
1654047080000|2022-06-01 01:31:20|774.69|767.09|774.8|767.2|774.87|767.27|774.69|767.09|14
1654047090000|2022-06-01 01:31:30|774.83|767.23|774.82|767.22|774.85|767.25|774.82|767.22|4
1654047100000|2022-06-01 01:31:40|774.81|767.21|774.85|767.25|774.87|767.27|774.75|767.15|8
1654047110000|2022-06-01 01:31:50|774.84|767.24|774.9|767.3|774.91|767.31|774.8|767.2|13
1654047120000|2022-06-01 01:32:00|774.86|767.26|774.87|767.27|774.9|767.3|774.83|767.23|9
1654047130000|2022-06-01 01:32:10|774.86|767.26|774.81|767.21|774.95|767.35|774.8|767.2|13
1654047140000|2022-06-01 01:32:20|774.82|767.22|774.86|767.26|774.92|767.32|774.81|767.21|11
1654047150000|2022-06-01 01:32:30|774.8|767.2|774.49|766.89|774.8|767.2|774.48|766.88|14
1654047160000|2022-06-01 01:32:40|774.5|766.9|774.43|766.83|774.5|766.9|774.43|766.83|11
1654047170000|2022-06-01 01:32:50|774.42|766.82|774.33|766.73|774.42|766.82|774.22|766.62|15
1654047180000|2022-06-01 01:33:00|774.34|766.74|774.69|767.09|774.7|767.1|774.34|766.74|16
1654047190000|2022-06-01 01:33:10|774.7|767.1|774.71|767.11|774.71|767.11|774.45|766.85|3
1654047200000|2022-06-01 01:33:20|774.72|767.12|774.63|767.03|774.8|767.2|774.62|767.02|13
1654047210000|2022-06-01 01:33:30|774.62|767.02|774.76|767.16|774.76|767.16|774.55|766.95|8
1654047220000|2022-06-01 01:33:40|774.71|767.11|775.07|767.47|775.07|767.47|774.71|767.11|4
1654047230000|2022-06-01 01:33:50|775.08|767.48|775.07|767.47|775.08|767.48|775.07|767.47|2
1654047240000|2022-06-01 01:34:00|775.14|767.54|775.15|767.55|775.15|767.55|775.14|767.54|2
1654047260000|2022-06-01 01:34:20|774.88|767.28|774.88|767.28|774.88|767.28|774.88|767.28|1
1654047280000|2022-06-01 01:34:40|774.93|767.33|774.84|767.24|774.93|767.33|774.78|767.18|8
1654047290000|2022-06-01 01:34:50|774.81|767.21|774.78|767.18|774.81|767.21|774.76|767.16|9
1654047300000|2022-06-01 01:35:00|774.68|767.08|773.28|765.68|774.68|767.08|773.28|765.68|31
1654047310000|2022-06-01 01:35:10|773.35|765.75|773.3|765.7|773.35|765.75|773.27|765.67|11
1654047320000|2022-06-01 01:35:20|773.28|765.68|773.12|765.52|773.28|765.68|773.12|765.52|14
1654047330000|2022-06-01 01:35:30|773.04|765.44|771.93|764.33|773.04|765.44|771.93|764.33|21
1654047340000|2022-06-01 01:35:40|771.89|764.29|771.2|763.6|771.9|764.3|771.2|763.6|19
1654047350000|2022-06-01 01:35:50|771.21|763.61|771.26|763.66|771.26|763.66|771.21|763.61|10
1654047360000|2022-06-01 01:36:00|770.97|763.37|770.6|763|771.02|763.42|770.6|763|15
1654047370000|2022-06-01 01:36:10|770.59|762.99|770.71|763.11|770.82|763.22|770.59|762.99|13
1654047380000|2022-06-01 01:36:20|770.72|763.12|770.92|763.32|771|763.4|770.72|763.12|13
1654047390000|2022-06-01 01:36:30|770.94|763.34|770.87|763.27|770.94|763.34|770.85|763.25|6
1654047400000|2022-06-01 01:36:40|770.85|763.25|771.16|763.56|771.16|763.56|770.85|763.25|16
1654047410000|2022-06-01 01:36:50|771.17|763.57|770.94|763.34|771.17|763.57|770.92|763.32|16
1654047420000|2022-06-01 01:37:00|770.9|763.3|770.89|763.29|771.11|763.51|770.89|763.29|6
1654047430000|2022-06-01 01:37:10|770.94|763.34|771.12|763.52|771.21|763.61|770.89|763.29|19
1654047440000|2022-06-01 01:37:20|771.16|763.56|771.22|763.62|771.25|763.65|771.04|763.44|14
1654047450000|2022-06-01 01:37:30|771.24|763.64|771.21|763.61|771.27|763.67|771.15|763.55|12
1654047460000|2022-06-01 01:37:40|771.17|763.57|771.22|763.62|771.27|763.67|771.17|763.57|12
1654047470000|2022-06-01 01:37:50|771.21|763.61|771.22|763.62|771.22|763.62|771.16|763.56|11
1654047480000|2022-06-01 01:38:00|771.16|763.56|771.13|763.53|771.23|763.63|771.13|763.53|7
1654047490000|2022-06-01 01:38:10|771.14|763.54|771.14|763.54|771.14|763.54|771.14|763.54|1
1654047500000|2022-06-01 01:38:20|771.12|763.52|771.51|763.91|771.51|763.91|771.12|763.52|17
1654047510000|2022-06-01 01:38:30|771.53|763.93|771.68|764.08|771.68|764.08|771.5|763.9|13
1654047520000|2022-06-01 01:38:40|771.66|764.06|771.45|763.85|771.69|764.09|771.45|763.85|13
1654047530000|2022-06-01 01:38:50|771.46|763.86|771.31|763.71|771.46|763.86|771.31|763.71|9
1654047540000|2022-06-01 01:39:00|771.26|763.66|771.18|763.58|771.36|763.76|771.17|763.57|17
1654047550000|2022-06-01 01:39:10|771.19|763.59|771.22|763.62|771.24|763.64|771.17|763.57|13
1654047560000|2022-06-01 01:39:20|771.23|763.63|771.87|764.27|771.89|764.29|771.23|763.63|27
1654047570000|2022-06-01 01:39:30|771.88|764.28|771.76|764.16|771.93|764.33|771.76|764.16|13
1654047580000|2022-06-01 01:39:40|771.71|764.11|771.65|764.05|771.71|764.11|771.63|764.03|20
1654047590000|2022-06-01 01:39:50|771.64|764.04|771.77|764.17|771.77|764.17|771.64|764.04|16
1654047600000|2022-06-01 01:40:00|771.78|764.18|771.72|764.12|771.82|764.22|771.72|764.12|13
1654047610000|2022-06-01 01:40:10|771.73|764.13|771.78|764.18|771.81|764.21|771.72|764.12|13
1654047620000|2022-06-01 01:40:20|771.79|764.19|771.13|763.53|771.79|764.19|771.13|763.53|15
1654047630000|2022-06-01 01:40:30|771.21|763.61|771.2|763.6|771.25|763.65|771.1|763.5|14
1654047640000|2022-06-01 01:40:40|771.23|763.63|771.13|763.53|771.23|763.63|771.08|763.48|9
1654047650000|2022-06-01 01:40:50|771.12|763.52|771.3|763.7|771.33|763.73|771.12|763.52|12
1654047660000|2022-06-01 01:41:00|771.31|763.71|771.33|763.73|771.33|763.73|771.3|763.7|5
1654047670000|2022-06-01 01:41:10|771.32|763.72|771.3|763.7|771.34|763.74|771.28|763.68|11
1654047680000|2022-06-01 01:41:20|771.31|763.71|771.36|763.76|771.36|763.76|771.3|763.7|12
1654047690000|2022-06-01 01:41:30|771.37|763.77|771.36|763.76|771.37|763.77|771.36|763.76|4
1654047700000|2022-06-01 01:41:40|771.35|763.75|771.35|763.75|771.35|763.75|771.35|763.75|1
1654047710000|2022-06-01 01:41:50|771.36|763.76|771.35|763.75|771.37|763.77|771.35|763.75|4
1654047720000|2022-06-01 01:42:00|771.36|763.76|770.97|763.37|771.36|763.76|770.47|762.87|21
1654047730000|2022-06-01 01:42:10|770.95|763.35|771.04|763.44|771.04|763.44|770.9|763.3|11
1654047740000|2022-06-01 01:42:20|771.02|763.42|771.01|763.41|771.04|763.44|770.97|763.37|24
1654047750000|2022-06-01 01:42:30|771.03|763.43|770.33|762.73|771.03|763.43|770.33|762.73|18
1654047760000|2022-06-01 01:42:40|770.32|762.72|770.2|762.6|770.33|762.73|770.2|762.6|5
1654047770000|2022-06-01 01:42:50|770.21|762.61|770.21|762.61|770.22|762.62|770.2|762.6|8
1654047780000|2022-06-01 01:43:00|770.22|762.62|769.45|761.85|770.22|762.62|769.32|761.72|15
1654047790000|2022-06-01 01:43:10|769.44|761.84|769.39|761.79|769.47|761.87|769.39|761.79|10
1654047800000|2022-06-01 01:43:20|769.32|761.72|769.34|761.74|769.36|761.76|769.31|761.71|5
1654047810000|2022-06-01 01:43:30|769.33|761.73|769.32|761.72|769.34|761.74|769.31|761.71|6
1654047820000|2022-06-01 01:43:40|769.31|761.71|769.28|761.68|769.33|761.73|769.28|761.68|12
1654047830000|2022-06-01 01:43:50|769.25|761.65|769.23|761.63|769.29|761.69|769.23|761.63|4
1654047840000|2022-06-01 01:44:00|769.22|761.62|769.29|761.69|769.32|761.72|769.22|761.62|21
1654047850000|2022-06-01 01:44:10|769.3|761.7|769.29|761.69|769.3|761.7|769.25|761.65|13
1654047860000|2022-06-01 01:44:20|769.28|761.68|769.32|761.72|769.32|761.72|769.25|761.65|7
1654047870000|2022-06-01 01:44:30|769.33|761.73|769.78|762.18|769.8|762.2|769.33|761.73|23
1654047880000|2022-06-01 01:44:40|769.77|762.17|769.77|762.17|769.8|762.2|769.75|762.15|11
1654047890000|2022-06-01 01:44:50|769.78|762.18|769.24|761.64|769.78|762.18|769.21|761.61|16
1654047900000|2022-06-01 01:45:00|769.23|761.63|769.16|761.56|769.27|761.67|769.16|761.56|17
1654047910000|2022-06-01 01:45:10|769.19|761.59|769.26|761.66|769.26|761.66|769.17|761.57|10
1654047920000|2022-06-01 01:45:20|769.24|761.64|769.21|761.61|769.24|761.64|769.18|761.58|14
1654047930000|2022-06-01 01:45:30|769.22|761.62|769.24|761.64|769.24|761.64|769.22|761.62|5
1654047940000|2022-06-01 01:45:40|769.19|761.59|769.22|761.62|769.26|761.66|769.19|761.59|8
1654047950000|2022-06-01 01:45:50|769.21|761.61|769.23|761.63|769.24|761.64|769.21|761.61|14
1654047960000|2022-06-01 01:46:00|769.24|761.64|769.6|762|769.6|762|769.24|761.64|19
1654047970000|2022-06-01 01:46:10|769.71|762.11|769.88|762.28|769.92|762.32|769.71|762.11|12
1654047980000|2022-06-01 01:46:20|769.85|762.25|770.06|762.46|770.11|762.51|769.85|762.25|15
1654047990000|2022-06-01 01:46:30|770.08|762.48|770.08|762.48|770.12|762.52|769.9|762.3|6
1654048000000|2022-06-01 01:46:40|770.12|762.52|770.03|762.43|770.27|762.67|770.03|762.43|11
1654048010000|2022-06-01 01:46:50|770.06|762.46|769.98|762.38|770.1|762.5|769.97|762.37|26
1654048020000|2022-06-01 01:47:00|769.97|762.37|769.98|762.38|769.99|762.39|769.97|762.37|11
1654048030000|2022-06-01 01:47:10|769.87|762.27|770.02|762.42|770.08|762.48|769.85|762.25|14
1654048040000|2022-06-01 01:47:20|770|762.4|770.22|762.62|770.28|762.68|769.95|762.35|19
1654048050000|2022-06-01 01:47:30|770.23|762.63|770.12|762.52|770.25|762.65|770.12|762.52|20
1654048060000|2022-06-01 01:47:40|770.14|762.54|770.15|762.55|770.17|762.57|770.14|762.54|14
1654048070000|2022-06-01 01:47:50|770.14|762.54|770.16|762.56|770.17|762.57|770.14|762.54|8
1654048080000|2022-06-01 01:48:00|770.18|762.58|769.9|762.3|770.19|762.59|769.9|762.3|9
1654048100000|2022-06-01 01:48:20|769.96|762.36|769.98|762.38|769.98|762.38|769.78|762.18|16
1654048110000|2022-06-01 01:48:30|769.96|762.36|770.14|762.54|770.16|762.56|769.96|762.36|13
1654048120000|2022-06-01 01:48:40|770.16|762.56|770.04|762.44|770.16|762.56|769.98|762.38|9
1654048130000|2022-06-01 01:48:50|770.03|762.43|770.26|762.66|770.27|762.67|770.03|762.43|9
1654048140000|2022-06-01 01:49:00|770.25|762.65|770.22|762.62|770.29|762.69|770.22|762.62|10
1654048150000|2022-06-01 01:49:10|770.23|762.63|770.28|762.68|770.29|762.69|770.22|762.62|12
1654048160000|2022-06-01 01:49:20|770.26|762.66|770.25|762.65|770.28|762.68|770.25|762.65|8
1654048170000|2022-06-01 01:49:30|770.26|762.66|770.2|762.6|770.26|762.66|770.18|762.58|8
1654048180000|2022-06-01 01:49:40|770.24|762.64|770.14|762.54|770.24|762.64|770.12|762.52|9
1654048190000|2022-06-01 01:49:50|770.17|762.57|770.12|762.52|770.17|762.57|770.12|762.52|5
1654048200000|2022-06-01 01:50:00|770.11|762.51|770.25|762.65|770.26|762.66|770.08|762.48|15
1654048210000|2022-06-01 01:50:10|770.26|762.66|770.61|763.01|770.65|763.05|770.13|762.53|17
1654048220000|2022-06-01 01:50:20|770.65|763.05|770.86|763.26|770.91|763.31|770.65|763.05|12
1654048230000|2022-06-01 01:50:30|770.85|763.25|770.8|763.2|770.85|763.25|770.75|763.15|22
1654048240000|2022-06-01 01:50:40|770.81|763.21|771.45|763.85|771.45|763.85|770.8|763.2|22
1654048250000|2022-06-01 01:50:50|771.46|763.86|771.48|763.88|771.49|763.89|771.42|763.82|12
1654048260000|2022-06-01 01:51:00|771.47|763.87|771.5|763.9|771.54|763.94|771.21|763.61|21
1654048270000|2022-06-01 01:51:10|771.49|763.89|772.01|764.41|772.15|764.55|771.49|763.89|25
1654048280000|2022-06-01 01:51:20|772.18|764.58|773.12|765.52|773.12|765.52|772.18|764.58|21
1654048290000|2022-06-01 01:51:30|773.15|765.55|773.81|766.21|773.81|766.21|773.04|765.44|19
1654048300000|2022-06-01 01:51:40|773.84|766.24|773.81|766.21|773.9|766.3|773.35|765.75|29
1654048310000|2022-06-01 01:51:50|773.79|766.19|773.99|766.39|773.99|766.39|773.75|766.15|20
1654048320000|2022-06-01 01:52:00|773.93|766.33|773.38|765.78|773.93|766.33|773.38|765.78|15
1654048330000|2022-06-01 01:52:10|773.32|765.72|773.91|766.31|773.91|766.31|773.31|765.71|17
1654048340000|2022-06-01 01:52:20|773.92|766.32|774.24|766.64|774.3|766.7|773.92|766.32|25
1654048350000|2022-06-01 01:52:30|774.22|766.62|774.25|766.65|774.26|766.66|774.15|766.55|11
1654048360000|2022-06-01 01:52:40|774.24|766.64|774.25|766.65|774.26|766.66|774.19|766.59|11
1654048370000|2022-06-01 01:52:50|774.24|766.64|774.27|766.67|774.27|766.67|774.23|766.63|4
1654048380000|2022-06-01 01:53:00|774.26|766.66|774.19|766.59|774.26|766.66|774.19|766.59|3
1654048390000|2022-06-01 01:53:10|774.14|766.54|774.2|766.6|774.21|766.61|774.14|766.54|7
1654048400000|2022-06-01 01:53:20|774.21|766.61|774.2|766.6|774.21|766.61|774.2|766.6|2
1654048410000|2022-06-01 01:53:30|774.16|766.56|774.68|767.08|774.7|767.1|774.16|766.56|22
1654048420000|2022-06-01 01:53:40|774.65|767.05|774.66|767.06|774.69|767.09|774.63|767.03|12
1654048430000|2022-06-01 01:53:50|774.63|767.03|774.72|767.12|774.72|767.12|774.63|767.03|14
1654048440000|2022-06-01 01:54:00|774.71|767.11|774.9|767.3|775|767.4|774.71|767.11|19
1654048450000|2022-06-01 01:54:10|774.91|767.31|774.9|767.3|775.02|767.42|774.89|767.29|20
1654048460000|2022-06-01 01:54:20|774.84|767.24|774.83|767.23|774.84|767.24|774.76|767.16|11
1654048470000|2022-06-01 01:54:30|774.88|767.28|774.84|767.24|774.9|767.3|774.8|767.2|14
1654048480000|2022-06-01 01:54:40|774.88|767.28|774.83|767.23|774.9|767.3|774.82|767.22|9
1654048490000|2022-06-01 01:54:50|774.82|767.22|774.82|767.22|774.85|767.25|774.82|767.22|12
1654048500000|2022-06-01 01:55:00|774.84|767.24|774.93|767.33|774.96|767.36|774.84|767.24|17
1654048510000|2022-06-01 01:55:10|774.88|767.28|774.95|767.35|775.01|767.41|774.84|767.24|15
1654048520000|2022-06-01 01:55:20|774.94|767.34|774.97|767.37|774.97|767.37|774.9|767.3|11
1654048530000|2022-06-01 01:55:30|774.98|767.38|774.96|767.36|774.98|767.38|774.95|767.35|6
1654048540000|2022-06-01 01:55:40|775.08|767.48|775.17|767.57|775.2|767.6|775.07|767.47|6
1654048550000|2022-06-01 01:55:50|775.16|767.56|775.15|767.55|775.17|767.57|775.12|767.52|11
1654048560000|2022-06-01 01:56:00|775.13|767.53|775.16|767.56|775.16|767.56|775.13|767.53|7
1654048570000|2022-06-01 01:56:10|775.14|767.54|775.5|767.9|775.51|767.91|775.14|767.54|9
1654048580000|2022-06-01 01:56:20|775.49|767.89|775.53|767.93|775.53|767.93|775.47|767.87|15
1654048590000|2022-06-01 01:56:30|775.52|767.92|775.2|767.6|775.53|767.93|775.12|767.52|31
1654048600000|2022-06-01 01:56:40|775.28|767.68|775.52|767.92|775.54|767.94|775.28|767.68|12
1654048610000|2022-06-01 01:56:50|775.53|767.93|775.56|767.96|775.56|767.96|775.53|767.93|10
1654048620000|2022-06-01 01:57:00|775.53|767.93|775.52|767.92|775.62|768.02|775.46|767.86|13
1654048630000|2022-06-01 01:57:10|775.5|767.9|775.62|768.02|775.67|768.07|775.5|767.9|8
1654048640000|2022-06-01 01:57:20|775.61|768.01|775.55|767.95|775.65|768.05|775.55|767.95|16
1654048650000|2022-06-01 01:57:30|775.54|767.94|775.59|767.99|775.62|768.02|775.54|767.94|9
1654048660000|2022-06-01 01:57:40|775.57|767.97|775.82|768.22|775.86|768.26|775.57|767.97|13
1654048670000|2022-06-01 01:57:50|775.83|768.23|775.84|768.24|775.84|768.24|775.82|768.22|4
1654048680000|2022-06-01 01:58:00|775.85|768.25|775.75|768.15|775.87|768.27|775.73|768.13|17
1654048690000|2022-06-01 01:58:10|775.77|768.17|775.87|768.27|775.87|768.27|775.72|768.12|9
1654048700000|2022-06-01 01:58:20|775.88|768.28|775.75|768.15|775.89|768.29|775.72|768.12|11
1654048710000|2022-06-01 01:58:30|775.74|768.14|775.62|768.02|775.75|768.15|775.62|768.02|8
1654048720000|2022-06-01 01:58:40|775.55|767.95|775.62|768.02|775.62|768.02|775.55|767.95|3
1654048730000|2022-06-01 01:58:50|775.64|768.04|775.64|768.04|775.64|768.04|775.63|768.03|3
1654048740000|2022-06-01 01:59:00|775.68|768.08|775.79|768.19|775.79|768.19|775.68|768.08|8
1654048750000|2022-06-01 01:59:10|775.83|768.23|775.83|768.23|775.83|768.23|775.83|768.23|1
1654048760000|2022-06-01 01:59:20|775.86|768.26|775.63|768.03|775.86|768.26|775.63|768.03|5
1654048770000|2022-06-01 01:59:30|775.28|767.68|775.15|767.55|775.28|767.68|775.09|767.49|24
1654048780000|2022-06-01 01:59:40|775.12|767.52|775.14|767.54|775.14|767.54|775.12|767.52|7
1654048790000|2022-06-01 01:59:50|775.16|767.56|775.28|767.68|775.28|767.68|775.16|767.56|8
1654048800000|2022-06-01 02:00:00|775.29|767.69|774.96|767.36|775.29|767.69|774.96|767.36|12
1654048810000|2022-06-01 02:00:10|774.42|766.82|774.34|766.74|774.57|766.97|774.22|766.62|22
1654048820000|2022-06-01 02:00:20|774.35|766.75|774.65|767.05|774.78|767.18|774.34|766.74|20
1654048830000|2022-06-01 02:00:30|774.66|767.06|774.67|767.07|774.68|767.08|774.64|767.04|5
1654048840000|2022-06-01 02:00:40|774.64|767.04|774.61|767.01|774.64|767.04|774.5|766.9|16
1654048850000|2022-06-01 02:00:50|774.55|766.95|774.41|766.81|774.55|766.95|774.41|766.81|8
1654048860000|2022-06-01 02:01:00|774.4|766.8|774.33|766.73|774.42|766.82|774.32|766.72|8
1654048870000|2022-06-01 02:01:10|774.37|766.77|774.31|766.71|774.38|766.78|774.26|766.66|10
1654048880000|2022-06-01 02:01:20|774.32|766.72|774.37|766.77|774.37|766.77|774.32|766.72|3
1654048890000|2022-06-01 02:01:30|774.47|766.87|774.61|767.01|774.63|767.03|774.47|766.87|7
1654048900000|2022-06-01 02:01:40|774.65|767.05|774.64|767.04|774.65|767.05|774.63|767.03|5
1654048910000|2022-06-01 02:01:50|774.65|767.05|774.64|767.04|774.67|767.07|774.64|767.04|5
1654048920000|2022-06-01 02:02:00|774.77|767.17|775.05|767.45|775.06|767.46|774.77|767.17|15
1654048930000|2022-06-01 02:02:10|775.04|767.44|775.02|767.42|775.06|767.46|775.01|767.41|14
1654048940000|2022-06-01 02:02:20|775.01|767.41|775.17|767.57|775.17|767.57|775.01|767.41|16
1654048950000|2022-06-01 02:02:30|775.22|767.62|775.6|768|775.63|768.03|775.22|767.62|29
1654048960000|2022-06-01 02:02:40|775.62|768.02|775.72|768.12|775.74|768.14|775.54|767.94|11
1654048970000|2022-06-01 02:02:50|775.73|768.13|775.64|768.04|775.74|768.14|775.61|768.01|9
1654048980000|2022-06-01 02:03:00|775.68|768.08|775.61|768.01|775.68|768.08|775.61|768.01|5
1654048990000|2022-06-01 02:03:10|775.6|768|775.56|767.96|775.6|768|775.55|767.95|6
1654049000000|2022-06-01 02:03:20|775.58|767.98|775.59|767.99|775.62|768.02|775.58|767.98|6
1654049010000|2022-06-01 02:03:30|775.6|768|775.5|767.9|775.6|768|775.48|767.88|11
1654049020000|2022-06-01 02:03:40|775.48|767.88|775.49|767.89|775.49|767.89|775.45|767.85|3
1654049030000|2022-06-01 02:03:50|775.5|767.9|775.48|767.88|775.51|767.91|775.48|767.88|5
1654049040000|2022-06-01 02:04:00|775.49|767.89|775.82|768.22|775.83|768.23|775.48|767.88|10
1654049050000|2022-06-01 02:04:10|775.8|768.2|775.59|767.99|775.8|768.2|775.59|767.99|15
1654049060000|2022-06-01 02:04:20|775.6|768|775.6|768|775.62|768.02|775.53|767.93|10
1654049070000|2022-06-01 02:04:30|775.62|768.02|775.71|768.11|775.72|768.12|775.61|768.01|4
1654049080000|2022-06-01 02:04:40|775.69|768.09|775.75|768.15|775.82|768.22|775.66|768.06|12
1654049090000|2022-06-01 02:04:50|775.74|768.14|775.78|768.18|775.8|768.2|775.74|768.14|7
1654049100000|2022-06-01 02:05:00|775.76|768.16|775.68|768.08|775.8|768.2|775.68|768.08|8
1654049110000|2022-06-01 02:05:10|775.7|768.1|775.71|768.11|775.71|768.11|775.7|768.1|2
1654049120000|2022-06-01 02:05:20|775.7|768.1|775.7|768.1|775.72|768.12|775.7|768.1|7
1654049130000|2022-06-01 02:05:30|775.71|768.11|775.59|767.99|775.71|768.11|775.55|767.95|14
1654049140000|2022-06-01 02:05:40|775.62|768.02|775.66|768.06|775.67|768.07|775.62|768.02|9
1654049150000|2022-06-01 02:05:50|775.67|768.07|775.86|768.26|775.86|768.26|775.66|768.06|7
1654049160000|2022-06-01 02:06:00|775.93|768.33|775.93|768.33|775.94|768.34|775.93|768.33|5
1654049170000|2022-06-01 02:06:10|775.95|768.35|775.95|768.35|775.96|768.36|775.95|768.35|3
1654049180000|2022-06-01 02:06:20|775.96|768.36|775.75|768.15|775.96|768.36|775.67|768.07|8
1654049190000|2022-06-01 02:06:30|775.76|768.16|775.72|768.12|775.76|768.16|775.71|768.11|4
1654049200000|2022-06-01 02:06:40|775.73|768.13|775.7|768.1|775.73|768.13|775.65|768.05|4
1654049210000|2022-06-01 02:06:50|775.76|768.16|774.99|767.39|775.77|768.17|774.99|767.39|16
1654049220000|2022-06-01 02:07:00|774.98|767.38|773.25|765.65|774.98|767.38|773.22|765.62|27
1654049230000|2022-06-01 02:07:10|773.23|765.63|772.89|765.29|773.23|765.63|772.89|765.29|18
1654049240000|2022-06-01 02:07:20|772.94|765.34|772.86|765.26|772.94|765.34|772.83|765.23|14
1654049250000|2022-06-01 02:07:30|772.87|765.27|772.82|765.22|773.03|765.43|772.82|765.22|24
1654049260000|2022-06-01 02:07:40|772.78|765.18|772.79|765.19|772.82|765.22|772.78|765.18|8
1654049270000|2022-06-01 02:07:50|772.8|765.2|772.76|765.16|772.8|765.2|772.72|765.12|15
1654049280000|2022-06-01 02:08:00|772.75|765.15|771.79|764.19|772.75|765.15|771.73|764.13|25
1654049290000|2022-06-01 02:08:10|771.8|764.2|771.82|764.22|771.92|764.32|771.8|764.2|14
1654049300000|2022-06-01 02:08:20|771.79|764.19|771.81|764.21|771.85|764.25|771.78|764.18|10
1654049310000|2022-06-01 02:08:30|771.82|764.22|771.97|764.37|772.38|764.78|771.82|764.22|18
1654049320000|2022-06-01 02:08:40|771.98|764.38|771.98|764.38|772.14|764.54|771.83|764.23|18
1654049330000|2022-06-01 02:08:50|771.73|764.13|771.91|764.31|771.91|764.31|771.73|764.13|13
1654049340000|2022-06-01 02:09:00|771.88|764.28|771.86|764.26|772|764.4|771.83|764.23|10
1654049350000|2022-06-01 02:09:10|771.85|764.25|771.73|764.13|771.86|764.26|771.73|764.13|13
1654049360000|2022-06-01 02:09:20|771.74|764.14|771.66|764.06|771.8|764.2|771.65|764.05|19
1654049370000|2022-06-01 02:09:30|771.67|764.07|771.67|764.07|771.76|764.16|771.65|764.05|13
1654049380000|2022-06-01 02:09:40|771.68|764.08|771.7|764.1|771.75|764.15|771.68|764.08|19
1654049390000|2022-06-01 02:09:50|771.69|764.09|771.71|764.11|771.71|764.11|771.67|764.07|11
1654049400000|2022-06-01 02:10:00|771.72|764.12|771.62|764.02|771.8|764.2|771.57|763.97|14
1654049410000|2022-06-01 02:10:10|771.63|764.03|771.64|764.04|771.66|764.06|771.54|763.94|6
1654049420000|2022-06-01 02:10:20|771.63|764.03|771.62|764.02|771.63|764.03|771.55|763.95|11
1654049430000|2022-06-01 02:10:30|771.63|764.03|771.62|764.02|771.63|764.03|771.54|763.94|9
1654049440000|2022-06-01 02:10:40|771.59|763.99|772.31|764.71|772.52|764.92|771.51|763.91|26
1654049450000|2022-06-01 02:10:50|772.26|764.66|772.39|764.79|772.42|764.82|772.26|764.66|15
1654049460000|2022-06-01 02:11:00|772.41|764.81|772.72|765.12|773.38|765.78|772.41|764.81|26
1654049470000|2022-06-01 02:11:10|772.7|765.1|772.54|764.94|772.7|765.1|772.48|764.88|16
1654049480000|2022-06-01 02:11:20|772.49|764.89|772.79|765.19|772.8|765.2|772.49|764.89|13
1654049490000|2022-06-01 02:11:30|772.75|765.15|772.74|765.14|772.75|765.15|772.67|765.07|16
1654049500000|2022-06-01 02:11:40|772.75|765.15|772.6|765|772.75|765.15|772.57|764.97|17
1654049510000|2022-06-01 02:11:50|772.57|764.97|771.92|764.32|772.57|764.97|771.88|764.28|30
1654049520000|2022-06-01 02:12:00|771.93|764.33|773.28|765.68|773.31|765.71|771.91|764.31|21
1654049530000|2022-06-01 02:12:10|773.4|765.8|773.46|765.86|773.52|765.92|773.32|765.72|20
1654049540000|2022-06-01 02:12:20|773.47|765.87|773.63|766.03|773.72|766.12|773.47|765.87|8
1654049550000|2022-06-01 02:12:30|773.58|765.98|773.55|765.95|773.59|765.99|773.55|765.95|6
1654049560000|2022-06-01 02:12:40|773.54|765.94|773.33|765.73|773.55|765.95|773.33|765.73|19
1654049570000|2022-06-01 02:12:50|773.34|765.74|773.34|765.74|773.36|765.76|773.31|765.71|14
1654049580000|2022-06-01 02:13:00|773.35|765.75|773.63|766.03|773.63|766.03|773.34|765.74|15
1654049590000|2022-06-01 02:13:10|773.64|766.04|773.65|766.05|773.65|766.05|773.55|765.95|8
1654049600000|2022-06-01 02:13:20|773.64|766.04|773.57|765.97|773.66|766.06|773.51|765.91|19
1654049610000|2022-06-01 02:13:30|773.63|766.03|773.61|766.01|773.63|766.03|773.56|765.96|13
1654049620000|2022-06-01 02:13:40|773.6|766|773.61|766.01|773.62|766.02|773.6|766|8
1654049630000|2022-06-01 02:13:50|773.62|766.02|773.67|766.07|773.67|766.07|773.62|766.02|7
1654049640000|2022-06-01 02:14:00|773.64|766.04|773.56|765.96|773.64|766.04|773.56|765.96|11
1654049650000|2022-06-01 02:14:10|773.61|766.01|774.28|766.68|774.33|766.73|773.58|765.98|15
1654049660000|2022-06-01 02:14:20|774.3|766.7|774.42|766.82|774.43|766.83|774.29|766.69|10
1654049670000|2022-06-01 02:14:30|774.41|766.81|773.99|766.39|774.42|766.82|773.88|766.28|18
1654049680000|2022-06-01 02:14:40|773.95|766.35|773.96|766.36|773.98|766.38|773.95|766.35|3
1654049690000|2022-06-01 02:14:50|773.98|766.38|773.99|766.39|774|766.4|773.97|766.37|6
1654049700000|2022-06-01 02:15:00|773.98|766.38|773.97|766.37|773.98|766.38|773.97|766.37|4
1654049710000|2022-06-01 02:15:10|773.71|766.11|773.53|765.93|773.71|766.11|773.42|765.82|26
1654049720000|2022-06-01 02:15:20|773.5|765.9|773.48|765.88|773.54|765.94|773.48|765.88|6
1654049730000|2022-06-01 02:15:30|773.5|765.9|773.41|765.81|773.69|766.09|773.41|765.81|10
1654049740000|2022-06-01 02:15:40|773.31|765.71|773.42|765.82|773.42|765.82|773.11|765.51|23
1654049750000|2022-06-01 02:15:50|773.43|765.83|773.09|765.49|773.51|765.91|773.05|765.45|15
1654049760000|2022-06-01 02:16:00|773.2|765.6|772.79|765.19|773.23|765.63|772.79|765.19|8
1654049770000|2022-06-01 02:16:10|772.82|765.22|772.32|764.72|772.82|765.22|772.3|764.7|24
1654049780000|2022-06-01 02:16:20|772.33|764.73|772.41|764.81|772.42|764.82|772.25|764.65|12
1654049790000|2022-06-01 02:16:30|772.36|764.76|772.47|764.87|772.5|764.9|772.36|764.76|11
1654049800000|2022-06-01 02:16:40|772.55|764.95|772.32|764.72|772.67|765.07|772.28|764.68|16
1654049810000|2022-06-01 02:16:50|772.2|764.6|772.2|764.6|772.2|764.6|772.2|764.6|1
1654049820000|2022-06-01 02:17:00|772.21|764.61|772.07|764.47|772.21|764.61|772.01|764.41|15
1654049830000|2022-06-01 02:17:10|772.09|764.49|772.11|764.51|772.11|764.51|772.07|764.47|5
1654049840000|2022-06-01 02:17:20|772.1|764.5|771.37|763.77|772.1|764.5|771.37|763.77|15
1654049850000|2022-06-01 02:17:30|771.36|763.76|771.27|763.67|771.36|763.76|771.27|763.67|12
1654049860000|2022-06-01 02:17:40|771.28|763.68|771.34|763.74|771.34|763.74|771.27|763.67|10
1654049870000|2022-06-01 02:17:50|771.19|763.59|771.27|763.67|771.28|763.68|771.19|763.59|5
1654049880000|2022-06-01 02:18:00|771.28|763.68|771.09|763.49|771.28|763.68|771.09|763.49|4
1654049890000|2022-06-01 02:18:10|771.1|763.5|771.52|763.92|771.52|763.92|771.1|763.5|29
1654049900000|2022-06-01 02:18:20|771.53|763.93|771.59|763.99|771.59|763.99|771.53|763.93|6
1654049910000|2022-06-01 02:18:30|771.78|764.18|771.69|764.09|772.63|765.03|771.66|764.06|22
1654049920000|2022-06-01 02:18:40|771.7|764.1|772.17|764.57|772.33|764.73|771.57|763.97|19
1654049930000|2022-06-01 02:18:50|772.14|764.54|772.13|764.53|772.16|764.56|772.13|764.53|4
1654049940000|2022-06-01 02:19:00|772.12|764.52|772.01|764.41|772.12|764.52|771.92|764.32|13
1654049950000|2022-06-01 02:19:10|771.98|764.38|771.94|764.34|771.98|764.38|771.89|764.29|13
1654049960000|2022-06-01 02:19:20|771.93|764.33|772.13|764.53|772.15|764.55|771.93|764.33|14
1654049970000|2022-06-01 02:19:30|772.14|764.54|771.82|764.22|772.14|764.54|771.79|764.19|12
1654049980000|2022-06-01 02:19:40|771.85|764.25|771.75|764.15|771.88|764.28|771.73|764.13|16
1654049990000|2022-06-01 02:19:50|771.74|764.14|771.76|764.16|771.79|764.19|771.71|764.11|17
1654050000000|2022-06-01 02:20:00|771.77|764.17|771.66|764.06|771.81|764.21|771.66|764.06|17
1654050010000|2022-06-01 02:20:10|771.65|764.05|771.72|764.12|771.72|764.12|771.65|764.05|11
1654050020000|2022-06-01 02:20:20|771.68|764.08|771.74|764.14|771.75|764.15|771.67|764.07|17
1654050030000|2022-06-01 02:20:30|771.73|764.13|771.64|764.04|771.74|764.14|771.64|764.04|13
1654050040000|2022-06-01 02:20:40|771.65|764.05|771.67|764.07|771.68|764.08|771.58|763.98|8
1654050050000|2022-06-01 02:20:50|771.62|764.02|771.66|764.06|771.7|764.1|771.62|764.02|9
1654050060000|2022-06-01 02:21:00|771.67|764.07|771.67|764.07|771.68|764.08|771.62|764.02|13
1654050070000|2022-06-01 02:21:10|771.7|764.1|771.61|764.01|771.7|764.1|771.61|764.01|11
1654050080000|2022-06-01 02:21:20|771.63|764.03|771.18|763.58|771.63|764.03|771.18|763.58|17
1654050090000|2022-06-01 02:21:30|771.15|763.55|771.18|763.58|771.48|763.88|771.13|763.53|20
1654050100000|2022-06-01 02:21:40|771.22|763.62|771.25|763.65|771.26|763.66|771.2|763.6|15
1654050110000|2022-06-01 02:21:50|771.26|763.66|771.26|763.66|771.26|763.66|771.26|763.66|1
1654050120000|2022-06-01 02:22:00|771.23|763.63|771.09|763.49|771.26|763.66|771.03|763.43|17
1654050130000|2022-06-01 02:22:10|771.1|763.5|770.5|762.9|771.13|763.53|770.5|762.9|26
1654050140000|2022-06-01 02:22:20|770.51|762.91|770.47|762.87|770.79|763.19|770.46|762.86|22
1654050150000|2022-06-01 02:22:30|770.46|762.86|770.11|762.51|770.48|762.88|769.97|762.37|18
1654050160000|2022-06-01 02:22:40|770.1|762.5|769.95|762.35|770.16|762.56|769.95|762.35|18
1654050170000|2022-06-01 02:22:50|769.97|762.37|769.59|761.99|769.97|762.37|769.59|761.99|8
1654050180000|2022-06-01 02:23:00|769.58|761.98|769.69|762.09|769.75|762.15|769.39|761.79|22
1654050190000|2022-06-01 02:23:10|769.71|762.11|769.93|762.33|770|762.4|769.71|762.11|21
1654050200000|2022-06-01 02:23:20|769.92|762.32|770.53|762.93|770.57|762.97|769.86|762.26|29
1654050210000|2022-06-01 02:23:30|770.54|762.94|771.14|763.54|771.14|763.54|770.49|762.89|21
1654050220000|2022-06-01 02:23:40|770.96|763.36|770.93|763.33|770.97|763.37|770.93|763.33|9
1654050230000|2022-06-01 02:23:50|770.94|763.34|770.97|763.37|771.09|763.49|770.93|763.33|16
1654050240000|2022-06-01 02:24:00|770.98|763.38|771|763.4|771.03|763.43|770.93|763.33|20
1654050250000|2022-06-01 02:24:10|771.01|763.41|770.82|763.22|771.02|763.42|770.82|763.22|17
1654050260000|2022-06-01 02:24:20|770.8|763.2|770.75|763.15|770.8|763.2|770.75|763.15|5
1654050270000|2022-06-01 02:24:30|770.74|763.14|770.74|763.14|770.74|763.14|770.74|763.14|1
1654050280000|2022-06-01 02:24:40|770.75|763.15|770.82|763.22|770.82|763.22|770.72|763.12|13
1654050290000|2022-06-01 02:24:50|770.81|763.21|770.73|763.13|770.81|763.21|770.72|763.12|8
1654050300000|2022-06-01 02:25:00|770.74|763.14|771.32|763.72|771.47|763.87|770.74|763.14|25
1654050310000|2022-06-01 02:25:10|771.33|763.73|771.05|763.45|771.74|764.14|771.04|763.44|17
1654050320000|2022-06-01 02:25:20|771.06|763.46|770.76|763.16|771.18|763.58|770.76|763.16|21
1654050330000|2022-06-01 02:25:30|770.77|763.17|770.74|763.14|770.84|763.24|770.72|763.12|24
1654050340000|2022-06-01 02:25:40|770.78|763.18|770.75|763.15|770.78|763.18|770.73|763.13|8
1654050350000|2022-06-01 02:25:50|770.77|763.17|770.81|763.21|770.84|763.24|770.62|763.02|19
1654050360000|2022-06-01 02:26:00|770.82|763.22|770.8|763.2|770.88|763.28|770.79|763.19|6
1654050380000|2022-06-01 02:26:20|770.74|763.14|770.54|762.94|770.74|763.14|770.54|762.94|6
1654050390000|2022-06-01 02:26:30|770.55|762.95|770.55|762.95|770.55|762.95|770.55|762.95|1
1654050400000|2022-06-01 02:26:40|770.61|763.01|770.6|763|770.61|763.01|770.6|763|2
1654050410000|2022-06-01 02:26:50|770.57|762.97|769.67|762.07|770.57|762.97|769.67|762.07|19
1654050420000|2022-06-01 02:27:00|769.59|761.99|769.14|761.54|769.59|761.99|769.13|761.53|21
1654050430000|2022-06-01 02:27:10|769.2|761.6|769.21|761.61|769.32|761.72|769.19|761.59|16
1654050440000|2022-06-01 02:27:20|769.2|761.6|769.2|761.6|769.21|761.61|769.19|761.59|6
1654050450000|2022-06-01 02:27:30|769.18|761.58|769.28|761.68|769.3|761.7|769.17|761.57|18
1654050460000|2022-06-01 02:27:40|769.27|761.67|769.55|761.95|769.55|761.95|769.24|761.64|16
1654050470000|2022-06-01 02:27:50|769.53|761.93|769.13|761.53|769.53|761.93|768.9|761.3|16
1654050480000|2022-06-01 02:28:00|769.14|761.54|769.54|761.94|769.54|761.94|769.13|761.53|21
1654050490000|2022-06-01 02:28:10|769.53|761.93|769.65|762.05|769.71|762.11|769.53|761.93|18
1654050500000|2022-06-01 02:28:20|769.68|762.08|770.33|762.73|770.34|762.74|769.68|762.08|14
1654050510000|2022-06-01 02:28:30|770.32|762.72|770.44|762.84|770.45|762.85|770.31|762.71|7
1654050520000|2022-06-01 02:28:40|770.43|762.83|771.29|763.69|771.3|763.7|770.35|762.75|21
1654050530000|2022-06-01 02:28:50|771.26|763.66|771.61|764.01|771.62|764.02|771.26|763.66|11
1654050540000|2022-06-01 02:29:00|771.59|763.99|770.74|763.14|771.67|764.07|770.74|763.14|18
1654050550000|2022-06-01 02:29:10|770.75|763.15|770.92|763.32|770.96|763.36|770.64|763.04|19
1654050560000|2022-06-01 02:29:20|770.91|763.31|770.87|763.27|770.91|763.31|770.84|763.24|14
1654050570000|2022-06-01 02:29:30|770.82|763.22|770.85|763.25|770.88|763.28|770.82|763.22|15
1654050580000|2022-06-01 02:29:40|770.81|763.21|770.8|763.2|770.9|763.3|770.8|763.2|14
1654050590000|2022-06-01 02:29:50|770.81|763.21|770.8|763.2|770.85|763.25|770.78|763.18|16
1654050600000|2022-06-01 02:30:00|770.81|763.21|770.66|763.06|770.91|763.31|770.66|763.06|20
1654050610000|2022-06-01 02:30:10|770.67|763.07|770.78|763.18|770.81|763.21|770.66|763.06|17
1654050620000|2022-06-01 02:30:20|770.67|763.07|770.71|763.11|770.71|763.11|770.57|762.97|14
1654050630000|2022-06-01 02:30:30|770.69|763.09|770.69|763.09|770.72|763.12|770.67|763.07|14
1654050640000|2022-06-01 02:30:40|770.7|763.1|770.73|763.13|770.74|763.14|770.68|763.08|11
1654050650000|2022-06-01 02:30:50|770.74|763.14|771.32|763.72|771.33|763.73|770.68|763.08|19
1654050660000|2022-06-01 02:31:00|771.33|763.73|771.39|763.79|771.39|763.79|771.26|763.66|14
1654050670000|2022-06-01 02:31:10|771.38|763.78|771.4|763.8|771.41|763.81|771.38|763.78|7
1654050680000|2022-06-01 02:31:20|771.59|763.99|772.23|764.63|772.24|764.64|771.48|763.88|18
1654050690000|2022-06-01 02:31:30|772.22|764.62|772.37|764.77|772.37|764.77|772.19|764.59|16
1654050700000|2022-06-01 02:31:40|772.36|764.76|771.79|764.19|772.38|764.78|771.79|764.19|13
1654050710000|2022-06-01 02:31:50|771.77|764.17|772.23|764.63|772.29|764.69|771.77|764.17|26
1654050720000|2022-06-01 02:32:00|772.29|764.69|772.28|764.68|772.34|764.74|772.28|764.68|10
1654050730000|2022-06-01 02:32:10|772.3|764.7|772.32|764.72|772.32|764.72|772.3|764.7|2
1654050740000|2022-06-01 02:32:20|772.34|764.74|772.42|764.82|772.42|764.82|772.34|764.74|4
1654050750000|2022-06-01 02:32:30|772.43|764.83|772.43|764.83|772.44|764.84|772.42|764.82|4
1654050760000|2022-06-01 02:32:40|772.42|764.82|772.43|764.83|772.45|764.85|772.22|764.62|11
1654050770000|2022-06-01 02:32:50|772.46|764.86|772.67|765.07|772.72|765.12|772.46|764.86|13
1654050780000|2022-06-01 02:33:00|772.64|765.04|773.2|765.6|773.26|765.66|772.64|765.04|7
1654050790000|2022-06-01 02:33:10|773.21|765.61|773.44|765.84|773.44|765.84|773.15|765.55|17
1654050800000|2022-06-01 02:33:20|773.47|765.87|773.5|765.9|773.52|765.92|773.33|765.73|14
1654050810000|2022-06-01 02:33:30|773.46|765.86|773.45|765.85|773.48|765.88|773.44|765.84|7
1654050820000|2022-06-01 02:33:40|773.6|766|773.57|765.97|773.63|766.03|773.57|765.97|12
1654050830000|2022-06-01 02:33:50|773.56|765.96|773.58|765.98|773.59|765.99|773.55|765.95|6
1654050840000|2022-06-01 02:34:00|773.59|765.99|773.69|766.09|773.69|766.09|773.56|765.96|17
1654050850000|2022-06-01 02:34:10|773.68|766.08|773.66|766.06|773.69|766.09|773.65|766.05|9
1654050860000|2022-06-01 02:34:20|773.67|766.07|773.68|766.08|773.68|766.08|773.64|766.04|8
1654050880000|2022-06-01 02:34:40|773.64|766.04|774.1|766.5|774.11|766.51|773.5|765.9|14
1654050890000|2022-06-01 02:34:50|774.18|766.58|774.33|766.73|774.33|766.73|774.16|766.56|13
1654050900000|2022-06-01 02:35:00|774.44|766.84|773.55|765.95|774.44|766.84|773.55|765.95|22
1654050910000|2022-06-01 02:35:10|773.53|765.93|773.57|765.97|773.59|765.99|773.53|765.93|15
1654050920000|2022-06-01 02:35:20|773.58|765.98|772.95|765.35|773.64|766.04|772.92|765.32|26
1654050930000|2022-06-01 02:35:30|772.98|765.38|772.83|765.23|772.98|765.38|772.82|765.22|24
1654050940000|2022-06-01 02:35:40|772.84|765.24|772.83|765.23|772.84|765.24|772.82|765.22|4
1654050950000|2022-06-01 02:35:50|772.82|765.22|772.72|765.12|772.84|765.24|772.71|765.11|11
1654050960000|2022-06-01 02:36:00|772.68|765.08|772.63|765.03|772.85|765.25|772.62|765.02|15
1654050970000|2022-06-01 02:36:10|772.62|765.02|772.67|765.07|772.7|765.1|772.62|765.02|8
1654050980000|2022-06-01 02:36:20|772.66|765.06|772.57|764.97|772.71|765.11|772.52|764.92|21
1654050990000|2022-06-01 02:36:30|772.55|764.95|772.53|764.93|772.57|764.97|772.52|764.92|11
1654051000000|2022-06-01 02:36:40|772.54|764.94|772.75|765.15|772.76|765.16|772.54|764.94|15
1654051010000|2022-06-01 02:36:50|772.78|765.18|772.77|765.17|772.79|765.19|772.77|765.17|6
1654051020000|2022-06-01 02:37:00|772.8|765.2|772.78|765.18|772.85|765.25|772.77|765.17|12
1654051030000|2022-06-01 02:37:10|772.76|765.16|772.74|765.14|772.78|765.18|772.68|765.08|18
1654051040000|2022-06-01 02:37:20|772.73|765.13|772.81|765.21|772.83|765.23|772.73|765.13|15
1654051050000|2022-06-01 02:37:30|772.8|765.2|772.8|765.2|772.8|765.2|772.79|765.19|3
1654051060000|2022-06-01 02:37:40|772.79|765.19|772.73|765.13|772.8|765.2|772.7|765.1|5
1654051070000|2022-06-01 02:37:50|772.69|765.09|772.72|765.12|772.73|765.13|772.69|765.09|15
1654051080000|2022-06-01 02:38:00|772.73|765.13|772.73|765.13|772.73|765.13|772.71|765.11|9
1654051090000|2022-06-01 02:38:10|772.72|765.12|772.71|765.11|772.72|765.12|772.7|765.1|6
1654051100000|2022-06-01 02:38:20|772.72|765.12|772.71|765.11|772.72|765.12|772.55|764.95|7
1654051110000|2022-06-01 02:38:30|772.7|765.1|772.68|765.08|772.7|765.1|772.68|765.08|2
1654051120000|2022-06-01 02:38:40|772.69|765.09|772.71|765.11|772.71|765.11|772.69|765.09|2
1654051130000|2022-06-01 02:38:50|772.68|765.08|772.63|765.03|772.68|765.08|772.63|765.03|2
1654051140000|2022-06-01 02:39:00|772.68|765.08|772.68|765.08|772.68|765.08|772.68|765.08|1
1654051150000|2022-06-01 02:39:10|772.67|765.07|772.67|765.07|772.67|765.07|772.67|765.07|1
1654051160000|2022-06-01 02:39:20|772.49|764.89|772.46|764.86|772.49|764.89|772.46|764.86|4
1654051170000|2022-06-01 02:39:30|772.53|764.93|772.79|765.19|772.79|765.19|772.53|764.93|7
1654051180000|2022-06-01 02:39:40|772.8|765.2|772.7|765.1|772.8|765.2|772.69|765.09|3
1654051190000|2022-06-01 02:39:50|772.69|765.09|772.68|765.08|772.69|765.09|772.68|765.08|2
1654051200000|2022-06-01 02:40:00|772.87|765.27|772.87|765.27|772.87|765.27|772.87|765.27|1
1654051210000|2022-06-01 02:40:10|772.46|764.86|771.89|764.29|772.49|764.89|771.89|764.29|14
1654051220000|2022-06-01 02:40:20|771.84|764.24|771.33|763.73|771.84|764.24|771.3|763.7|17
1654051230000|2022-06-01 02:40:30|771.35|763.75|771.09|763.49|771.35|763.75|771.01|763.41|7
1654051240000|2022-06-01 02:40:40|770.99|763.39|771.48|763.88|771.52|763.92|770.99|763.39|12
1654051250000|2022-06-01 02:40:50|771.49|763.89|771.78|764.18|771.79|764.19|771.46|763.86|20
1654051260000|2022-06-01 02:41:00|771.79|764.19|772.22|764.62|772.22|764.62|771.67|764.07|12
1654051270000|2022-06-01 02:41:10|772.26|764.66|772.25|764.65|772.3|764.7|772.24|764.64|11
1654051280000|2022-06-01 02:41:20|772.26|764.66|771.85|764.25|772.3|764.7|771.78|764.18|17
1654051290000|2022-06-01 02:41:30|771.86|764.26|771.89|764.29|771.93|764.33|771.86|764.26|11
1654051300000|2022-06-01 02:41:40|771.88|764.28|771.89|764.29|771.89|764.29|771.87|764.27|4
1654051310000|2022-06-01 02:41:50|771.9|764.3|771.9|764.3|771.91|764.31|771.9|764.3|3
1654051320000|2022-06-01 02:42:00|771.89|764.29|771.8|764.2|771.89|764.29|771.79|764.19|5
1654051330000|2022-06-01 02:42:10|771.77|764.17|771.7|764.1|771.77|764.17|771.7|764.1|11
1654051340000|2022-06-01 02:42:20|771.66|764.06|771.09|763.49|771.66|764.06|771.09|763.49|16
1654051350000|2022-06-01 02:42:30|771.08|763.48|771.03|763.43|771.08|763.48|771.03|763.43|7
1654051360000|2022-06-01 02:42:40|771.05|763.45|771.12|763.52|771.12|763.52|771.05|763.45|12
1654051370000|2022-06-01 02:42:50|771.11|763.51|771.1|763.5|771.11|763.51|771.1|763.5|4
1654051380000|2022-06-01 02:43:00|771.09|763.49|771.07|763.47|771.09|763.49|771.07|763.47|5
1654051390000|2022-06-01 02:43:10|771.1|763.5|771.07|763.47|771.1|763.5|771.07|763.47|5
1654051400000|2022-06-01 02:43:20|771.09|763.49|771.07|763.47|771.1|763.5|771.05|763.45|8
1654051410000|2022-06-01 02:43:30|771.08|763.48|771.12|763.52|771.12|763.52|771.05|763.45|7
1654051420000|2022-06-01 02:43:40|771.3|763.7|772.24|764.64|772.24|764.64|771.3|763.7|20
1654051430000|2022-06-01 02:43:50|772.25|764.65|771.91|764.31|772.27|764.67|771.88|764.28|13
1654051440000|2022-06-01 02:44:00|771.73|764.13|772.29|764.69|772.41|764.81|771.73|764.13|18
1654051450000|2022-06-01 02:44:10|772.31|764.71|772.28|764.68|772.31|764.71|772.27|764.67|11
1654051460000|2022-06-01 02:44:20|772.27|764.67|772.12|764.52|772.31|764.71|772.12|764.52|9
1654051470000|2022-06-01 02:44:30|772.11|764.51|772.09|764.49|772.13|764.53|772.09|764.49|9
1654051480000|2022-06-01 02:44:40|772.08|764.48|772.11|764.51|772.11|764.51|772.06|764.46|14
1654051490000|2022-06-01 02:44:50|772.1|764.5|772.3|764.7|772.31|764.71|772.09|764.49|10
1654051500000|2022-06-01 02:45:00|772.29|764.69|771.82|764.22|772.29|764.69|771.82|764.22|15
1654051510000|2022-06-01 02:45:10|771.81|764.21|771.71|764.11|771.81|764.21|771.64|764.04|17
1654051520000|2022-06-01 02:45:20|771.7|764.1|771.7|764.1|771.8|764.2|771.69|764.09|16
1654051530000|2022-06-01 02:45:30|771.71|764.11|771.68|764.08|771.76|764.16|771.47|763.87|15
1654051540000|2022-06-01 02:45:40|771.69|764.09|771.93|764.33|771.93|764.33|771.67|764.07|8
1654051550000|2022-06-01 02:45:50|771.92|764.32|771.59|763.99|771.98|764.38|771.56|763.96|19
1654051560000|2022-06-01 02:46:00|771.56|763.96|771.18|763.58|771.65|764.05|771.17|763.57|18
1654051570000|2022-06-01 02:46:10|771.13|763.53|771.15|763.55|771.24|763.64|771.1|763.5|12
1654051580000|2022-06-01 02:46:20|771.14|763.54|771.07|763.47|771.14|763.54|771.05|763.45|14
1654051590000|2022-06-01 02:46:30|771.03|763.43|770.96|763.36|771.2|763.6|770.96|763.36|10
1654051600000|2022-06-01 02:46:40|770.94|763.34|770.98|763.38|771.06|763.46|770.81|763.21|16
1654051610000|2022-06-01 02:46:50|770.91|763.31|770.95|763.35|770.96|763.36|770.9|763.3|13
1654051620000|2022-06-01 02:47:00|770.93|763.33|770.38|762.78|770.99|763.39|770.35|762.75|26
1654051630000|2022-06-01 02:47:10|770.35|762.75|770.26|762.66|770.38|762.78|770.26|762.66|15
1654051640000|2022-06-01 02:47:20|770.28|762.68|770.2|762.6|770.29|762.69|770.14|762.54|20
1654051650000|2022-06-01 02:47:30|770.21|762.61|770.13|762.53|770.22|762.62|770.12|762.52|5
1654051660000|2022-06-01 02:47:40|770.12|762.52|770.16|762.56|770.16|762.56|770.12|762.52|3
1654051670000|2022-06-01 02:47:50|770.18|762.58|770.53|762.93|770.54|762.94|770.14|762.54|14
1654051680000|2022-06-01 02:48:00|770.5|762.9|770.54|762.94|770.56|762.96|770.5|762.9|10
1654051690000|2022-06-01 02:48:10|770.55|762.95|770.55|762.95|770.55|762.95|770.52|762.92|13
1654051700000|2022-06-01 02:48:20|770.54|762.94|770.56|762.96|770.56|762.96|770.54|762.94|5
1654051710000|2022-06-01 02:48:30|770.55|762.95|770.08|762.48|770.55|762.95|770.05|762.45|16
1654051720000|2022-06-01 02:48:40|770.07|762.47|770.07|762.47|770.12|762.52|770.06|762.46|18
1654051730000|2022-06-01 02:48:50|770.08|762.48|770.11|762.51|770.12|762.52|770.07|762.47|11
1654051740000|2022-06-01 02:49:00|770.12|762.52|769.63|762.03|770.12|762.52|769.39|761.79|24
1654051750000|2022-06-01 02:49:10|769.61|762.01|769.46|761.86|769.64|762.04|769.44|761.84|19
1654051760000|2022-06-01 02:49:20|769.47|761.87|769.49|761.89|769.49|761.89|769.47|761.87|4
1654051770000|2022-06-01 02:49:30|769.48|761.88|768.92|761.32|769.48|761.88|768.86|761.26|17
1654051780000|2022-06-01 02:49:40|768.91|761.31|768.87|761.27|768.91|761.31|768.86|761.26|3
1654051790000|2022-06-01 02:49:50|769.09|761.49|768.93|761.33|769.09|761.49|768.9|761.3|17
1654051800000|2022-06-01 02:50:00|768.85|761.25|768.94|761.34|769.02|761.42|768.85|761.25|7
1654051810000|2022-06-01 02:50:10|769.03|761.43|768.95|761.35|769.03|761.43|768.95|761.35|5
1654051820000|2022-06-01 02:50:20|768.96|761.36|768.97|761.37|769.04|761.44|768.9|761.3|10
1654051830000|2022-06-01 02:50:30|769.03|761.43|769|761.4|769.03|761.43|768.89|761.29|16
1654051840000|2022-06-01 02:50:40|769.01|761.41|768.42|760.82|769.01|761.41|768.42|760.82|15
1654051850000|2022-06-01 02:50:50|768.39|760.79|768.22|760.62|768.4|760.8|768.22|760.62|10
1654051860000|2022-06-01 02:51:00|768.23|760.63|767.61|760.01|768.23|760.63|767.53|759.93|13
1654051870000|2022-06-01 02:51:10|767.59|759.99|767.55|759.95|767.59|759.99|767.55|759.95|2
1654051880000|2022-06-01 02:51:20|767.52|759.92|767.75|760.15|767.8|760.2|767.52|759.92|14
1654051890000|2022-06-01 02:51:30|767.72|760.12|767.76|760.16|767.76|760.16|767.67|760.07|9
1654051900000|2022-06-01 02:51:40|767.69|760.09|767.16|759.56|767.69|760.09|766.87|759.27|18
1654051910000|2022-06-01 02:51:50|767.15|759.55|767.17|759.57|767.17|759.57|767.15|759.55|2
1654051920000|2022-06-01 02:52:00|767.15|759.55|766.92|759.32|767.21|759.61|766.92|759.32|7
1654051930000|2022-06-01 02:52:10|766.97|759.37|766.84|759.24|767.03|759.43|766.84|759.24|11
1654051940000|2022-06-01 02:52:20|766.82|759.22|766.11|758.51|766.82|759.22|766.11|758.51|16
1654051950000|2022-06-01 02:52:30|766.12|758.52|765.85|758.25|766.12|758.52|765.64|758.04|26
1654051960000|2022-06-01 02:52:40|765.86|758.26|765.78|758.18|765.88|758.28|765.4|757.8|18
1654051970000|2022-06-01 02:52:50|765.72|758.12|765.11|757.51|765.72|758.12|765.07|757.47|28
1654051980000|2022-06-01 02:53:00|765.12|757.52|765.57|757.97|765.66|758.06|765.12|757.52|20
1654051990000|2022-06-01 02:53:10|765.56|757.96|765.46|757.86|765.57|757.97|765.42|757.82|14
1654052000000|2022-06-01 02:53:20|765.39|757.79|765.24|757.64|765.42|757.82|765.07|757.47|15
1654052010000|2022-06-01 02:53:30|765.29|757.69|765.48|757.88|765.52|757.92|765.29|757.69|23
1654052020000|2022-06-01 02:53:40|765.49|757.89|765.37|757.77|765.5|757.9|765.37|757.77|20
1654052030000|2022-06-01 02:53:50|765.38|757.78|765.4|757.8|765.44|757.84|765.38|757.78|10
1654052040000|2022-06-01 02:54:00|765.41|757.81|765.44|757.84|765.46|757.86|765.4|757.8|9
1654052050000|2022-06-01 02:54:10|765.47|757.87|765.46|757.86|765.47|757.87|765.41|757.81|9
1654052060000|2022-06-01 02:54:20|765.47|757.87|765.48|757.88|765.5|757.9|765.46|757.86|15
1654052070000|2022-06-01 02:54:30|765.5|757.9|765.45|757.85|765.5|757.9|765.42|757.82|15
1654052080000|2022-06-01 02:54:40|765.44|757.84|766.35|758.75|766.4|758.8|765.42|757.82|15
1654052090000|2022-06-01 02:54:50|766.36|758.76|766.45|758.85|766.45|758.85|766.36|758.76|12
1654052100000|2022-06-01 02:55:00|766.63|759.03|766.85|759.25|766.9|759.3|766.63|759.03|8
1654052110000|2022-06-01 02:55:10|766.86|759.26|766.82|759.22|766.87|759.27|766.78|759.18|16
1654052120000|2022-06-01 02:55:20|766.61|759.01|766.75|759.15|766.75|759.15|766.61|759.01|14
1654052130000|2022-06-01 02:55:30|767.17|759.57|767.76|760.16|768.27|760.67|767.06|759.46|30
1654052140000|2022-06-01 02:55:40|767.75|760.15|767.77|760.17|767.81|760.21|767.71|760.11|21
1654052150000|2022-06-01 02:55:50|767.76|760.16|768.26|760.66|768.28|760.68|767.72|760.12|21
1654052160000|2022-06-01 02:56:00|768.23|760.63|768.23|760.63|768.24|760.64|767.79|760.19|14
1654052170000|2022-06-01 02:56:10|768.24|760.64|768.22|760.62|768.24|760.64|768.21|760.61|6
1654052180000|2022-06-01 02:56:20|768.21|760.61|769.14|761.54|769.14|761.54|768.21|760.61|26
1654052190000|2022-06-01 02:56:30|769.15|761.55|769.4|761.8|769.4|761.8|769.01|761.41|15
1654052200000|2022-06-01 02:56:40|769.41|761.81|769.26|761.66|769.42|761.82|769.26|761.66|12
1654052210000|2022-06-01 02:56:50|769.56|761.96|769.44|761.84|769.57|761.97|769.41|761.81|17
1654052220000|2022-06-01 02:57:00|769.43|761.83|769.49|761.89|769.55|761.95|769.38|761.78|13
1654052230000|2022-06-01 02:57:10|769.51|761.91|769.59|761.99|769.6|762|769.49|761.89|16
1654052240000|2022-06-01 02:57:20|769.62|762.02|769.69|762.09|769.7|762.1|769.59|761.99|21
1654052250000|2022-06-01 02:57:30|769.7|762.1|769.75|762.15|769.92|762.32|769.65|762.05|11
1654052260000|2022-06-01 02:57:40|769.74|762.14|769.58|761.98|769.75|762.15|769.57|761.97|10
1654052270000|2022-06-01 02:57:50|769.59|761.99|769.73|762.13|769.73|762.13|769.58|761.98|11
1654052280000|2022-06-01 02:58:00|769.82|762.22|769.83|762.23|769.83|762.23|769.82|762.22|4
1654052300000|2022-06-01 02:58:20|769.86|762.26|769.77|762.17|769.86|762.26|769.76|762.16|8
1654052310000|2022-06-01 02:58:30|769.76|762.16|769.85|762.25|769.86|762.26|769.76|762.16|9
1654052320000|2022-06-01 02:58:40|769.77|762.17|769.74|762.14|769.78|762.18|769.7|762.1|9
1654052330000|2022-06-01 02:58:50|769.75|762.15|769.67|762.07|769.75|762.15|769.67|762.07|11
1654052340000|2022-06-01 02:59:00|769.71|762.11|769.73|762.13|769.77|762.17|769.68|762.08|16
1654052350000|2022-06-01 02:59:10|769.82|762.22|769.86|762.26|769.88|762.28|769.81|762.21|7
1654052360000|2022-06-01 02:59:20|769.88|762.28|769.86|762.26|769.88|762.28|769.86|762.26|4
1654052370000|2022-06-01 02:59:30|769.87|762.27|770.51|762.91|770.53|762.93|769.87|762.27|14
1654052380000|2022-06-01 02:59:40|770.5|762.9|770.5|762.9|770.51|762.91|770.4|762.8|6
1654052390000|2022-06-01 02:59:50|770.56|762.96|770.55|762.95|770.59|762.99|770.55|762.95|7
1654052400000|2022-06-01 03:00:00|770.54|762.94|770.57|762.97|770.57|762.97|770.47|762.87|18
1654052410000|2022-06-01 03:00:10|770.54|762.94|770.73|763.13|770.74|763.14|770.54|762.94|19
1654052420000|2022-06-01 03:00:20|770.74|763.14|770.66|763.06|770.74|763.14|770.65|763.05|14
1654052430000|2022-06-01 03:00:30|770.67|763.07|770.56|762.96|770.69|763.09|770.56|762.96|11
1654052440000|2022-06-01 03:00:40|770.57|762.97|769.7|762.1|770.57|762.97|769.7|762.1|22
1654052450000|2022-06-01 03:00:50|769.37|761.77|769.04|761.44|769.37|761.77|769.04|761.44|9
1654052460000|2022-06-01 03:01:00|769.05|761.45|769|761.4|769.05|761.45|769|761.4|6
1654052470000|2022-06-01 03:01:10|769.01|761.41|769.01|761.41|769.04|761.44|768.99|761.39|10
1654052480000|2022-06-01 03:01:20|769.02|761.42|769|761.4|769.03|761.43|769|761.4|5
1654052490000|2022-06-01 03:01:30|769.01|761.41|768.93|761.33|769.01|761.41|768.93|761.33|6
1654052500000|2022-06-01 03:01:40|768.89|761.29|768.22|760.62|768.89|761.29|768.15|760.55|23
1654052510000|2022-06-01 03:01:50|768.21|760.61|768.21|760.61|768.21|760.61|768.16|760.56|6
1654052520000|2022-06-01 03:02:00|768.19|760.59|768.02|760.42|768.19|760.59|768.02|760.42|3
1654052530000|2022-06-01 03:02:10|768.05|760.45|768.14|760.54|768.14|760.54|768.02|760.42|6
1654052540000|2022-06-01 03:02:20|768.15|760.55|768.05|760.45|768.16|760.56|768.04|760.44|9
1654052550000|2022-06-01 03:02:30|768.06|760.46|768.03|760.43|768.06|760.46|767.97|760.37|7
1654052560000|2022-06-01 03:02:40|767.93|760.33|767.85|760.25|767.93|760.33|767.85|760.25|11
1654052570000|2022-06-01 03:02:50|767.84|760.24|767.07|759.47|767.84|760.24|767.07|759.47|15
1654052580000|2022-06-01 03:03:00|767.06|759.46|766.54|758.94|767.06|759.46|766.41|758.81|24
1654052590000|2022-06-01 03:03:10|766.55|758.95|766.36|758.76|766.55|758.95|766.31|758.71|16
1654052600000|2022-06-01 03:03:20|766.33|758.73|766.3|758.7|766.34|758.74|766.3|758.7|6
1654052610000|2022-06-01 03:03:30|766.33|758.73|766.27|758.67|766.33|758.73|766.22|758.62|8
1654052620000|2022-06-01 03:03:40|766.21|758.61|766.21|758.61|766.27|758.67|766.21|758.61|7
1654052630000|2022-06-01 03:03:50|766.08|758.48|765.64|758.04|766.12|758.52|765.64|758.04|17
1654052640000|2022-06-01 03:04:00|765.67|758.07|765.46|757.86|765.67|758.07|765.46|757.86|13
1654052650000|2022-06-01 03:04:10|765.47|757.87|765.43|757.83|765.47|757.87|765.43|757.83|6
1654052660000|2022-06-01 03:04:20|765.45|757.85|765.4|757.8|765.47|757.87|765.4|757.8|8
1654052670000|2022-06-01 03:04:30|765.43|757.83|765.29|757.69|765.44|757.84|765.29|757.69|8
1654052680000|2022-06-01 03:04:40|765.28|757.68|765.19|757.59|765.28|757.68|765.19|757.59|13
1654052690000|2022-06-01 03:04:50|765.18|757.58|765.17|757.57|765.18|757.58|765.17|757.57|2
1654052700000|2022-06-01 03:05:00|765.16|757.56|765.27|757.67|765.28|757.68|765.16|757.56|13
1654052710000|2022-06-01 03:05:10|765.23|757.63|765.9|758.3|765.93|758.33|765.23|757.63|12
1654052720000|2022-06-01 03:05:20|765.89|758.29|765.92|758.32|765.93|758.33|765.89|758.29|12
1654052730000|2022-06-01 03:05:30|765.94|758.34|765.21|757.61|765.94|758.34|765.21|757.61|17
1654052740000|2022-06-01 03:05:40|765.25|757.65|765.43|757.83|765.45|757.85|765.15|757.55|17
1654052750000|2022-06-01 03:05:50|765.44|757.84|765.71|758.11|765.71|758.11|765.38|757.78|17
1654052760000|2022-06-01 03:06:00|765.7|758.1|765.58|757.98|765.73|758.13|765.54|757.94|24
1654052770000|2022-06-01 03:06:10|765.52|757.92|765.31|757.71|765.52|757.92|765.26|757.66|12
1654052780000|2022-06-01 03:06:20|765.5|757.9|765.15|757.55|765.51|757.91|765.1|757.5|19
1654052790000|2022-06-01 03:06:30|765.14|757.54|765.03|757.43|765.14|757.54|765.03|757.43|10
1654052800000|2022-06-01 03:06:40|765.05|757.45|764.78|757.18|765.05|757.45|764.78|757.18|10
1654052810000|2022-06-01 03:06:50|764.72|757.12|764.34|756.74|764.72|757.12|764.34|756.74|20
1654052820000|2022-06-01 03:07:00|764.33|756.73|763.96|756.36|764.34|756.74|763.83|756.23|14
1654052830000|2022-06-01 03:07:10|763.97|756.37|764.4|756.8|764.4|756.8|763.97|756.37|11
1654052840000|2022-06-01 03:07:20|764.39|756.79|764.12|756.52|764.39|756.79|764.06|756.46|12
1654052850000|2022-06-01 03:07:30|764.1|756.5|763.98|756.38|764.1|756.5|763.97|756.37|15
1654052860000|2022-06-01 03:07:40|764|756.4|763.95|756.35|764.03|756.43|763.95|756.35|12
1654052870000|2022-06-01 03:07:50|763.94|756.34|763.92|756.32|763.96|756.36|763.91|756.31|9
1654052880000|2022-06-01 03:08:00|763.91|756.31|763.82|756.22|763.91|756.31|763.75|756.15|18
1654052890000|2022-06-01 03:08:10|763.87|756.27|763.69|756.09|763.87|756.27|763.69|756.09|8
1654052900000|2022-06-01 03:08:20|763.41|755.81|762.35|754.75|763.41|755.81|762.35|754.75|21
1654052910000|2022-06-01 03:08:30|762.34|754.74|762.15|754.55|762.34|754.74|762.13|754.53|19
1654052920000|2022-06-01 03:08:40|762.14|754.54|762.07|754.47|762.14|754.54|761.97|754.37|18
1654052930000|2022-06-01 03:08:50|762.1|754.5|762.53|754.93|762.53|754.93|762.1|754.5|21
1654052940000|2022-06-01 03:09:00|762.54|754.94|762.49|754.89|762.54|754.94|762.48|754.88|5
1654052950000|2022-06-01 03:09:10|762.52|754.92|762.58|754.98|762.61|755.01|762.52|754.92|15
1654052960000|2022-06-01 03:09:20|762.6|755|762.59|754.99|762.63|755.03|762.54|754.94|12
1654052970000|2022-06-01 03:09:30|762.58|754.98|762.2|754.6|762.63|755.03|762.19|754.59|20
1654052980000|2022-06-01 03:09:40|762.16|754.56|761.85|754.25|762.17|754.57|761.85|754.25|13
1654052990000|2022-06-01 03:09:50|761.84|754.24|761.18|753.58|761.84|754.24|761.18|753.58|19
1654053000000|2022-06-01 03:10:00|761.17|753.57|760.35|752.75|761.25|753.65|760.35|752.75|29
1654053010000|2022-06-01 03:10:10|760.38|752.78|760.28|752.68|760.65|753.05|760.24|752.64|19
1654053020000|2022-06-01 03:10:20|760.27|752.67|760.26|752.66|760.3|752.7|760.24|752.64|14
1654053030000|2022-06-01 03:10:30|760.3|752.7|760.28|752.68|760.3|752.7|760.26|752.66|9
1654053040000|2022-06-01 03:10:40|760.27|752.67|760.3|752.7|760.3|752.7|760.24|752.64|10
1654053050000|2022-06-01 03:10:50|760.29|752.69|760.23|752.63|760.56|752.96|760.23|752.63|20
1654053060000|2022-06-01 03:11:00|760.15|752.55|760.41|752.81|760.41|752.81|760.15|752.55|9
1654053070000|2022-06-01 03:11:10|760.55|752.95|760.74|753.14|760.83|753.23|760.55|752.95|29
1654053080000|2022-06-01 03:11:20|760.72|753.12|760.88|753.28|760.88|753.28|760.72|753.12|15
1654053090000|2022-06-01 03:11:30|761.03|753.43|761.39|753.79|761.42|753.82|761.03|753.43|14
1654053100000|2022-06-01 03:11:40|761.38|753.78|759.1|751.5|761.38|753.78|759|751.4|33
1654053110000|2022-06-01 03:11:50|759.19|751.59|758.81|751.21|759.33|751.73|758.81|751.21|22
1654053120000|2022-06-01 03:12:00|758.84|751.24|759.24|751.64|759.39|751.79|758.63|751.03|26
1654053130000|2022-06-01 03:12:10|759.25|751.65|759.16|751.56|759.33|751.73|759.16|751.56|11
1654053140000|2022-06-01 03:12:20|759.21|751.61|759.47|751.87|759.47|751.87|759.16|751.56|14
1654053150000|2022-06-01 03:12:30|759.44|751.84|759.45|751.85|759.52|751.92|759.4|751.8|20
1654053160000|2022-06-01 03:12:40|759.46|751.86|759.54|751.94|759.54|751.94|759.46|751.86|5
1654053170000|2022-06-01 03:12:50|759.52|751.92|759.53|751.93|759.55|751.95|759.48|751.88|8
1654053180000|2022-06-01 03:13:00|759.49|751.89|759.49|751.89|759.52|751.92|759.35|751.75|22
1654053190000|2022-06-01 03:13:10|759.52|751.92|759.51|751.91|759.56|751.96|759.48|751.88|12
1654053200000|2022-06-01 03:13:20|759.52|751.92|759.55|751.95|759.57|751.97|759.52|751.92|7
1654053210000|2022-06-01 03:13:30|759.6|752|759.56|751.96|759.64|752.04|759.55|751.95|10
1654053220000|2022-06-01 03:13:40|759.54|751.94|758.28|750.68|759.54|751.94|758.28|750.68|26
1654053230000|2022-06-01 03:13:50|758.35|750.75|758.11|750.51|758.35|750.75|758.11|750.51|19
1654053240000|2022-06-01 03:14:00|758.1|750.5|757.86|750.26|758.16|750.56|757.86|750.26|19
1654053250000|2022-06-01 03:14:10|757.87|750.27|757.81|750.21|757.9|750.3|757.62|750.02|23
1654053260000|2022-06-01 03:14:20|757.8|750.2|757.52|749.92|757.81|750.21|757.52|749.92|15
1654053270000|2022-06-01 03:14:30|757.53|749.93|757.58|749.98|757.65|750.05|757.53|749.93|17
1654053280000|2022-06-01 03:14:40|757.65|750.05|757.59|749.99|757.78|750.18|757.57|749.97|16
1654053290000|2022-06-01 03:14:50|757.6|750|757.59|749.99|757.6|750|757.55|749.95|16
1654053300000|2022-06-01 03:15:00|757.6|750|757.74|750.14|757.74|750.14|757.59|749.99|4
1654053310000|2022-06-01 03:15:10|757.82|750.22|757.81|750.21|757.84|750.24|757.81|750.21|4
1654053320000|2022-06-01 03:15:20|757.8|750.2|757.8|750.2|757.81|750.21|757.8|750.2|3
1654053330000|2022-06-01 03:15:30|757.76|750.16|757.76|750.16|757.78|750.18|757.76|750.16|4
1654053340000|2022-06-01 03:15:40|757.77|750.17|757.7|750.1|757.79|750.19|757.7|750.1|13
1654053350000|2022-06-01 03:15:50|757.69|750.09|757.66|750.06|757.69|750.09|757.66|750.06|6
1654053360000|2022-06-01 03:16:00|757.68|750.08|757.66|750.06|757.7|750.1|757.66|750.06|8
1654053370000|2022-06-01 03:16:10|757.67|750.07|757.69|750.09|757.7|750.1|757.65|750.05|7
1654053380000|2022-06-01 03:16:20|757.7|750.1|757.65|750.05|757.7|750.1|757.64|750.04|10
1654053390000|2022-06-01 03:16:30|757.64|750.04|757.66|750.06|757.67|750.07|757.64|750.04|6
1654053400000|2022-06-01 03:16:40|757.67|750.07|757.63|750.03|757.69|750.09|757.63|750.03|13
1654053410000|2022-06-01 03:16:50|757.66|750.06|757.63|750.03|757.66|750.06|757.62|750.02|9
1654053420000|2022-06-01 03:17:00|757.64|750.04|757.6|750|757.73|750.13|757.6|750|5
1654053430000|2022-06-01 03:17:10|757.62|750.02|756.42|748.82|757.62|750.02|756.42|748.82|22
1654053440000|2022-06-01 03:17:20|756.41|748.81|756.47|748.87|756.51|748.91|756.41|748.81|9
1654053450000|2022-06-01 03:17:30|756.46|748.86|755.25|747.65|756.47|748.87|755.25|747.65|30
1654053460000|2022-06-01 03:17:40|755.27|747.67|754.23|746.63|755.28|747.68|754.21|746.61|29
1654053470000|2022-06-01 03:17:50|754.24|746.64|754.02|746.42|754.24|746.64|753.84|746.24|27
1654053480000|2022-06-01 03:18:00|754.01|746.41|753.23|745.63|754.01|746.41|753.19|745.59|28
1654053490000|2022-06-01 03:18:10|753|745.4|753.96|746.36|753.97|746.37|753|745.4|28
1654053500000|2022-06-01 03:18:20|753.98|746.38|754.19|746.59|754.32|746.72|753.9|746.3|23
1654053510000|2022-06-01 03:18:30|754.21|746.61|753.63|746.03|754.24|746.64|753.62|746.02|19
1654053520000|2022-06-01 03:18:40|753.66|746.06|753.97|746.37|753.97|746.37|753.6|746|24
1654053530000|2022-06-01 03:18:50|753.91|746.31|753.81|746.21|753.97|746.37|753.74|746.14|12
1654053540000|2022-06-01 03:19:00|753.83|746.23|754.54|746.94|754.61|747.01|753.75|746.15|18
1654053550000|2022-06-01 03:19:10|754.64|747.04|755.42|747.82|755.45|747.85|754.64|747.04|15
1654053560000|2022-06-01 03:19:20|755.5|747.9|755.52|747.92|755.52|747.92|755.5|747.9|3
1654053570000|2022-06-01 03:19:30|755.5|747.9|754.69|747.09|755.51|747.91|754.69|747.09|12
1654053580000|2022-06-01 03:19:40|754.65|747.05|754.68|747.08|754.71|747.11|754.54|746.94|17
1654053590000|2022-06-01 03:19:50|754.65|747.05|754.67|747.07|754.68|747.08|754.65|747.05|8
1654053600000|2022-06-01 03:20:00|754.68|747.08|754.8|747.2|754.83|747.23|754.68|747.08|19
1654053610000|2022-06-01 03:20:10|754.82|747.22|754.91|747.31|755.22|747.62|754.82|747.22|24
1654053620000|2022-06-01 03:20:20|754.93|747.33|754.82|747.22|754.93|747.33|754.7|747.1|23
1654053630000|2022-06-01 03:20:30|754.79|747.19|755.62|748.02|755.62|748.02|754.75|747.15|24
1654053640000|2022-06-01 03:20:40|755.53|747.93|755.79|748.19|755.92|748.32|755.49|747.89|24
1654053650000|2022-06-01 03:20:50|755.78|748.18|755.72|748.12|755.79|748.19|755.72|748.12|11
1654053660000|2022-06-01 03:21:00|755.75|748.15|755.84|748.24|755.84|748.24|755.75|748.15|9
1654053670000|2022-06-01 03:21:10|755.82|748.22|755.69|748.09|755.82|748.22|755.69|748.09|9
1654053680000|2022-06-01 03:21:20|755.71|748.11|755.7|748.1|755.72|748.12|755.67|748.07|6
1654053690000|2022-06-01 03:21:30|755.71|748.11|755.72|748.12|755.76|748.16|755.7|748.1|6
1654053700000|2022-06-01 03:21:40|755.6|748|755.64|748.04|755.69|748.09|755.6|748|7
1654053710000|2022-06-01 03:21:50|755.65|748.05|755.67|748.07|755.75|748.15|755.65|748.05|9
1654053720000|2022-06-01 03:22:00|755.74|748.14|755.7|748.1|755.83|748.23|755.67|748.07|14
1654053730000|2022-06-01 03:22:10|755.71|748.11|755.69|748.09|755.71|748.11|755.66|748.06|8
1654053740000|2022-06-01 03:22:20|755.71|748.11|755.84|748.24|755.84|748.24|755.69|748.09|14
1654053750000|2022-06-01 03:22:30|755.83|748.23|755.7|748.1|755.83|748.23|755.7|748.1|15
1654053760000|2022-06-01 03:22:40|755.67|748.07|755.66|748.06|755.67|748.07|755.64|748.04|6
1654053770000|2022-06-01 03:22:50|755.62|748.02|755.48|747.88|755.62|748.02|755.48|747.88|2
1654053780000|2022-06-01 03:23:00|755.55|747.95|755.85|748.25|755.86|748.26|755.55|747.95|7
1654053790000|2022-06-01 03:23:10|756.25|748.65|756.69|749.09|756.71|749.11|756.25|748.65|15
1654053800000|2022-06-01 03:23:20|756.71|749.11|756.94|749.34|756.94|749.34|756.6|749|29
1654053810000|2022-06-01 03:23:30|756.93|749.33|756.15|748.55|756.96|749.36|756.15|748.55|17
1654053820000|2022-06-01 03:23:40|756.14|748.54|756.11|748.51|756.17|748.57|756.08|748.48|13
1654053830000|2022-06-01 03:23:50|756.1|748.5|756.04|748.44|756.1|748.5|756.01|748.41|5
1654053840000|2022-06-01 03:24:00|756.02|748.42|756|748.4|756.03|748.43|756|748.4|6
1654053850000|2022-06-01 03:24:10|756.03|748.43|756.04|748.44|756.08|748.48|756.01|748.41|14
1654053860000|2022-06-01 03:24:20|756.07|748.47|755.96|748.36|756.07|748.47|755.96|748.36|12
1654053870000|2022-06-01 03:24:30|756.02|748.42|755.94|748.34|756.02|748.42|755.85|748.25|19
1654053880000|2022-06-01 03:24:40|755.97|748.37|756.58|748.98|756.68|749.08|755.97|748.37|23
1654053890000|2022-06-01 03:24:50|756.55|748.95|756.12|748.52|756.64|749.04|756.1|748.5|20
1654053900000|2022-06-01 03:25:00|756.09|748.49|756.56|748.96|756.57|748.97|756.02|748.42|25
1654053910000|2022-06-01 03:25:10|756.57|748.97|756.56|748.96|756.6|749|756.56|748.96|9
1654053920000|2022-06-01 03:25:20|756.65|749.05|756.25|748.65|756.65|749.05|756.24|748.64|15
1654053930000|2022-06-01 03:25:30|756.24|748.64|756.24|748.64|756.25|748.65|756.24|748.64|5
1654053940000|2022-06-01 03:25:40|756.26|748.66|756.25|748.65|756.26|748.66|756.25|748.65|6
1654053950000|2022-06-01 03:25:50|756.24|748.64|756.16|748.56|756.24|748.64|756.16|748.56|2
1654053960000|2022-06-01 03:26:00|756.09|748.49|756.23|748.63|756.23|748.63|756.09|748.49|9
1654053970000|2022-06-01 03:26:10|756.26|748.66|756.66|749.06|756.66|749.06|756.26|748.66|16
1654053980000|2022-06-01 03:26:20|756.69|749.09|756.69|749.09|756.71|749.11|756.67|749.07|9
1654053990000|2022-06-01 03:26:30|756.7|749.1|756.69|749.09|756.71|749.11|756.67|749.07|11
1654054000000|2022-06-01 03:26:40|756.7|749.1|755.97|748.37|756.74|749.14|755.97|748.37|19
1654054010000|2022-06-01 03:26:50|756.15|748.55|756.15|748.55|756.15|748.55|755.96|748.36|11
1654054020000|2022-06-01 03:27:00|756.16|748.56|756.55|748.95|756.56|748.96|756.16|748.56|10
1654054030000|2022-06-01 03:27:10|756.47|748.87|756.13|748.53|756.48|748.88|756.13|748.53|24
1654054040000|2022-06-01 03:27:20|756.15|748.55|756.17|748.57|756.2|748.6|756.15|748.55|5
1654054050000|2022-06-01 03:27:30|756.19|748.59|756.17|748.57|756.21|748.61|756.17|748.57|6
1654054060000|2022-06-01 03:27:40|756.19|748.59|756.01|748.41|756.19|748.59|756.01|748.41|9
1654054070000|2022-06-01 03:27:50|756|748.4|755.35|747.75|756.03|748.43|755.35|747.75|20
1654054080000|2022-06-01 03:28:00|755.34|747.74|754.98|747.38|755.34|747.74|754.98|747.38|19
1654054090000|2022-06-01 03:28:10|754.88|747.28|754.99|747.39|755|747.4|754.86|747.26|15
1654054100000|2022-06-01 03:28:20|755.04|747.44|754.4|746.8|755.04|747.44|754.4|746.8|20
1654054110000|2022-06-01 03:28:30|754.39|746.79|754.63|747.03|754.87|747.27|754.39|746.79|25
1654054120000|2022-06-01 03:28:40|754.62|747.02|754.74|747.14|754.84|747.24|754.62|747.02|17
1654054130000|2022-06-01 03:28:50|754.73|747.13|754.45|746.85|754.8|747.2|754.37|746.77|17
1654054140000|2022-06-01 03:29:00|754.44|746.84|754.43|746.83|754.73|747.13|754.37|746.77|17
1654054150000|2022-06-01 03:29:10|754.33|746.73|754.21|746.61|754.33|746.73|754.18|746.58|12
1654054160000|2022-06-01 03:29:20|754.2|746.6|754.27|746.67|754.27|746.67|754.13|746.53|19
1654054170000|2022-06-01 03:29:30|754.28|746.68|754.24|746.64|754.28|746.68|754.22|746.62|8
1654054180000|2022-06-01 03:29:40|754.25|746.65|754.06|746.46|754.29|746.69|754.06|746.46|5
1654054190000|2022-06-01 03:29:50|754.07|746.47|754.3|746.7|754.36|746.76|754.07|746.47|9
1654054200000|2022-06-01 03:30:00|754.29|746.69|754.05|746.45|754.29|746.69|754.04|746.44|21
1654054210000|2022-06-01 03:30:10|754.04|746.44|753.25|745.65|754.07|746.47|753.25|745.65|17
1654054220000|2022-06-01 03:30:20|753.26|745.66|753.2|745.6|753.26|745.66|753.2|745.6|15
1654054230000|2022-06-01 03:30:30|753.21|745.61|752.44|744.84|753.21|745.61|752.44|744.84|23
1654054240000|2022-06-01 03:30:40|752.4|744.8|752.15|744.55|752.4|744.8|752.1|744.5|17
1654054250000|2022-06-01 03:30:50|752.12|744.52|751.95|744.35|752.12|744.52|751.92|744.32|22
1654054260000|2022-06-01 03:31:00|751.94|744.34|751.78|744.18|752.01|744.41|751.51|743.91|17
1654054270000|2022-06-01 03:31:10|751.77|744.17|751.82|744.22|751.82|744.22|751.77|744.17|2
1654054280000|2022-06-01 03:31:20|751.83|744.23|751.86|744.26|751.9|744.3|751.81|744.21|10
1654054290000|2022-06-01 03:31:30|751.85|744.25|751.33|743.73|751.85|744.25|751.27|743.67|16
1654054300000|2022-06-01 03:31:40|751.34|743.74|751.23|743.63|751.35|743.75|751.23|743.63|11
1654054310000|2022-06-01 03:31:50|751.42|743.82|751.56|743.96|751.56|743.96|751.42|743.82|5
1654054320000|2022-06-01 03:32:00|751.55|743.95|751.66|744.06|751.67|744.07|751.54|743.94|14
1654054330000|2022-06-01 03:32:10|751.64|744.04|751.66|744.06|751.69|744.09|751.63|744.03|5
1654054340000|2022-06-01 03:32:20|751.67|744.07|751.66|744.06|751.67|744.07|751.61|744.01|8
1654054350000|2022-06-01 03:32:30|751.65|744.05|752.29|744.69|752.3|744.7|751.65|744.05|25
1654054360000|2022-06-01 03:32:40|752.3|744.7|751.92|744.32|752.31|744.71|751.92|744.32|19
1654054370000|2022-06-01 03:32:50|752.03|744.43|752.3|744.7|752.31|744.71|751.98|744.38|12
1654054380000|2022-06-01 03:33:00|752.29|744.69|751.93|744.33|752.29|744.69|751.93|744.33|11
1654054390000|2022-06-01 03:33:10|751.95|744.35|751.85|744.25|752.31|744.71|751.85|744.25|13
1654054400000|2022-06-01 03:33:20|751.87|744.27|751.83|744.23|751.9|744.3|751.82|744.22|18
1654054410000|2022-06-01 03:33:30|751.86|744.26|751.91|744.31|751.92|744.32|751.86|744.26|6
1654054420000|2022-06-01 03:33:40|751.89|744.29|751.8|744.2|751.91|744.31|751.77|744.17|8
1654054430000|2022-06-01 03:33:50|751.77|744.17|751.36|743.76|751.77|744.17|751.34|743.74|10
1654054440000|2022-06-01 03:34:00|751.32|743.72|751.16|743.56|751.32|743.72|751.15|743.55|5
1654054450000|2022-06-01 03:34:10|751.21|743.61|751.12|743.52|751.21|743.61|751.12|743.52|8
1654054460000|2022-06-01 03:34:20|751.14|743.54|751.14|743.54|751.14|743.54|751.05|743.45|11
1654054470000|2022-06-01 03:34:30|751.16|743.56|749.4|741.8|751.22|743.62|749.4|741.8|17
1654054480000|2022-06-01 03:34:40|749.41|741.81|749.88|742.28|750.04|742.44|749.41|741.81|17
1654054490000|2022-06-01 03:34:50|750.01|742.41|750.35|742.75|750.35|742.75|749.99|742.39|17
1654054500000|2022-06-01 03:35:00|750.36|742.76|750.69|743.09|750.85|743.25|750.36|742.76|15
1654054510000|2022-06-01 03:35:10|750.68|743.08|750.58|742.98|750.72|743.12|750.5|742.9|23
1654054520000|2022-06-01 03:35:20|750.61|743.01|750.63|743.03|750.64|743.04|750.61|743.01|16
1654054530000|2022-06-01 03:35:30|750.64|743.04|750.54|742.94|750.64|743.04|750.46|742.86|16
1654054540000|2022-06-01 03:35:40|750.55|742.95|749.96|742.36|750.57|742.97|749.96|742.36|18
1654054550000|2022-06-01 03:35:50|750|742.4|749.97|742.37|750.06|742.46|749.95|742.35|16
1654054560000|2022-06-01 03:36:00|749.98|742.38|749.85|742.25|749.98|742.38|749.76|742.16|13
1654054570000|2022-06-01 03:36:10|749.81|742.21|750.52|742.92|750.52|742.92|749.81|742.21|19
1654054580000|2022-06-01 03:36:20|750.51|742.91|750.42|742.82|750.52|742.92|750.42|742.82|7
1654054590000|2022-06-01 03:36:30|750.4|742.8|750.15|742.55|750.4|742.8|750.15|742.55|13
1654054600000|2022-06-01 03:36:40|750.14|742.54|750.11|742.51|750.16|742.56|750.1|742.5|12
1654054610000|2022-06-01 03:36:50|750.02|742.42|749.83|742.23|750.02|742.42|749.82|742.22|14
1654054620000|2022-06-01 03:37:00|749.82|742.22|749.82|742.22|749.89|742.29|749.82|742.22|12
1654054630000|2022-06-01 03:37:10|749.76|742.16|749.77|742.17|749.78|742.18|749.76|742.16|5
1654054640000|2022-06-01 03:37:20|749.78|742.18|749.29|741.69|749.78|742.18|749.29|741.69|13
1654054650000|2022-06-01 03:37:30|749.3|741.7|749.74|742.14|749.74|742.14|749.3|741.7|17
1654054660000|2022-06-01 03:37:40|749.75|742.15|749.78|742.18|749.79|742.19|749.73|742.13|8
1654054670000|2022-06-01 03:37:50|749.79|742.19|749.77|742.17|749.79|742.19|749.76|742.16|6
1654054680000|2022-06-01 03:38:00|749.81|742.21|749.97|742.37|749.97|742.37|749.81|742.21|12
1654054690000|2022-06-01 03:38:10|749.92|742.32|750.44|742.84|750.47|742.87|749.91|742.31|24
1654054700000|2022-06-01 03:38:20|750.46|742.86|750.47|742.87|750.47|742.87|750.35|742.75|9
1654054710000|2022-06-01 03:38:30|750.48|742.88|750.47|742.87|750.48|742.88|750.47|742.87|2
1654054720000|2022-06-01 03:38:40|750.45|742.85|750.55|742.95|750.55|742.95|750.45|742.85|9
1654054730000|2022-06-01 03:38:50|750.62|743.02|750.76|743.16|750.8|743.2|750.55|742.95|10
1654054740000|2022-06-01 03:39:00|750.73|743.13|750.7|743.1|750.73|743.13|750.62|743.02|20
1654054750000|2022-06-01 03:39:10|750.71|743.11|750.74|743.14|750.76|743.16|750.7|743.1|10
1654054760000|2022-06-01 03:39:20|750.7|743.1|750.7|743.1|750.75|743.15|750.69|743.09|6
1654054770000|2022-06-01 03:39:30|750.75|743.15|750.66|743.06|750.75|743.15|750.64|743.04|13
1654054780000|2022-06-01 03:39:40|750.65|743.05|750.68|743.08|750.69|743.09|750.63|743.03|14
1654054790000|2022-06-01 03:39:50|750.7|743.1|750.66|743.06|750.71|743.11|750.66|743.06|6
1654054800000|2022-06-01 03:40:00|750.6|743|750.76|743.16|750.76|743.16|750.6|743|17
1654054810000|2022-06-01 03:40:10|750.75|743.15|750.78|743.18|750.78|743.18|750.71|743.11|9
1654054820000|2022-06-01 03:40:20|750.77|743.17|750.75|743.15|750.81|743.21|750.71|743.11|8
1654054830000|2022-06-01 03:40:30|750.67|743.07|750.6|743|750.71|743.11|750.6|743|10
1654054840000|2022-06-01 03:40:40|750.7|743.1|750.69|743.09|750.7|743.1|750.59|742.99|5
1654054850000|2022-06-01 03:40:50|750.67|743.07|750.66|743.06|750.67|743.07|750.61|743.01|5
1654054860000|2022-06-01 03:41:00|750.68|743.08|750.77|743.17|750.77|743.17|750.68|743.08|6
1654054870000|2022-06-01 03:41:10|750.76|743.16|750.67|743.07|750.76|743.16|750.65|743.05|17
1654054880000|2022-06-01 03:41:20|750.62|743.02|750.47|742.87|750.62|743.02|750.46|742.86|11
1654054890000|2022-06-01 03:41:30|750.46|742.86|750|742.4|750.47|742.87|749.98|742.38|24
1654054900000|2022-06-01 03:41:40|749.99|742.39|750.39|742.79|750.39|742.79|749.98|742.38|13
1654054910000|2022-06-01 03:41:50|750.4|742.8|750.5|742.9|750.53|742.93|750.39|742.79|9
1654054920000|2022-06-01 03:42:00|750.49|742.89|750.49|742.89|750.5|742.9|750.45|742.85|12
1654054930000|2022-06-01 03:42:10|750.5|742.9|750.62|743.02|750.63|743.03|750.47|742.87|9
1654054940000|2022-06-01 03:42:20|750.6|743|750.57|742.97|750.6|743|750.5|742.9|8
1654054950000|2022-06-01 03:42:30|750.56|742.96|750.57|742.97|750.57|742.97|750.56|742.96|2
1654054960000|2022-06-01 03:42:40|750.55|742.95|750.57|742.97|750.57|742.97|750.55|742.95|5
1654054970000|2022-06-01 03:42:50|750.56|742.96|750.55|742.95|750.64|743.04|750.52|742.92|10
1654054980000|2022-06-01 03:43:00|750.65|743.05|750.9|743.3|750.9|743.3|750.64|743.04|10
1654054990000|2022-06-01 03:43:10|750.89|743.29|750.91|743.31|750.91|743.31|750.89|743.29|7
1654055000000|2022-06-01 03:43:20|750.9|743.3|750.86|743.26|750.9|743.3|750.85|743.25|7
1654055010000|2022-06-01 03:43:30|750.79|743.19|750.65|743.05|750.79|743.19|750.61|743.01|14
1654055020000|2022-06-01 03:43:40|750.6|743|750.6|743|750.64|743.04|750.58|742.98|13
1654055030000|2022-06-01 03:43:50|750.58|742.98|750.01|742.41|750.58|742.98|750.01|742.41|18
1654055040000|2022-06-01 03:44:00|749.97|742.37|749.86|742.26|750|742.4|749.83|742.23|8
1654055050000|2022-06-01 03:44:10|749.72|742.12|749.63|742.03|749.72|742.12|749.62|742.02|7
1654055060000|2022-06-01 03:44:20|749.67|742.07|749.67|742.07|749.67|742.07|749.67|742.07|1
1654055070000|2022-06-01 03:44:30|749.65|742.05|749.77|742.17|749.78|742.18|749.65|742.05|4
1654055080000|2022-06-01 03:44:40|749.8|742.2|749.8|742.2|749.8|742.2|749.8|742.2|1
1654055090000|2022-06-01 03:44:50|749.81|742.21|749.8|742.2|749.81|742.21|749.77|742.17|5
1654055100000|2022-06-01 03:45:00|749.79|742.19|749.84|742.24|749.87|742.27|749.78|742.18|9
1654055110000|2022-06-01 03:45:10|749.86|742.26|750.64|743.04|750.64|743.04|749.86|742.26|12
1654055120000|2022-06-01 03:45:20|750.65|743.05|750.29|742.69|750.65|743.05|750.29|742.69|9
1654055130000|2022-06-01 03:45:30|750.28|742.68|750.2|742.6|750.28|742.68|750.2|742.6|7
1654055140000|2022-06-01 03:45:40|750.19|742.59|750.19|742.59|750.19|742.59|750.19|742.59|1
1654055150000|2022-06-01 03:45:50|750.2|742.6|750.2|742.6|750.2|742.6|750.2|742.6|1
1654055160000|2022-06-01 03:46:00|750.09|742.49|750.09|742.49|750.09|742.49|750.09|742.49|1
1654055170000|2022-06-01 03:46:10|750.01|742.41|750.17|742.57|750.65|743.05|750.01|742.41|23
1654055180000|2022-06-01 03:46:20|750.13|742.53|750.1|742.5|750.15|742.55|750.09|742.49|15
1654055190000|2022-06-01 03:46:30|750.11|742.51|749.97|742.37|750.12|742.52|749.97|742.37|5
1654055200000|2022-06-01 03:46:40|749.98|742.38|749.99|742.39|749.99|742.39|749.96|742.36|4
1654055210000|2022-06-01 03:46:50|749.98|742.38|750.07|742.47|750.08|742.48|749.97|742.37|9
1654055220000|2022-06-01 03:47:00|750.06|742.46|750.07|742.47|750.12|742.52|750.06|742.46|10
1654055230000|2022-06-01 03:47:10|750.08|742.48|749.97|742.37|750.09|742.49|749.97|742.37|15
1654055240000|2022-06-01 03:47:20|750.01|742.41|749.99|742.39|750.02|742.42|749.99|742.39|8
1654055250000|2022-06-01 03:47:30|749.98|742.38|749.97|742.37|750|742.4|749.96|742.36|10
1654055260000|2022-06-01 03:47:40|749.98|742.38|750.08|742.48|750.16|742.56|749.98|742.38|9
1654055270000|2022-06-01 03:47:50|750.11|742.51|749.99|742.39|750.11|742.51|749.99|742.39|12
1654055280000|2022-06-01 03:48:00|750.03|742.43|750.02|742.42|750.06|742.46|750.02|742.42|19
1654055290000|2022-06-01 03:48:10|750.03|742.43|750|742.4|750.03|742.43|749.98|742.38|5
1654055300000|2022-06-01 03:48:20|749.99|742.39|749.99|742.39|750|742.4|749.99|742.39|3
1654055310000|2022-06-01 03:48:30|750.01|742.41|749.99|742.39|750.02|742.42|749.95|742.35|11
1654055320000|2022-06-01 03:48:40|749.98|742.38|750.52|742.92|750.54|742.94|749.95|742.35|5
1654055330000|2022-06-01 03:48:50|750.54|742.94|750.82|743.22|750.83|743.23|750.51|742.91|14
1654055340000|2022-06-01 03:49:00|750.83|743.23|750.83|743.23|750.84|743.24|750.82|743.22|5
1654055350000|2022-06-01 03:49:10|750.84|743.24|750.99|743.39|751.36|743.76|750.7|743.1|21
1654055360000|2022-06-01 03:49:20|751.04|743.44|751.14|743.54|751.18|743.58|751.04|743.44|13
1654055370000|2022-06-01 03:49:30|751.13|743.53|751.12|743.52|751.14|743.54|751.07|743.47|26
1654055380000|2022-06-01 03:49:40|751.11|743.51|751.1|743.5|751.14|743.54|751.09|743.49|16
1654055390000|2022-06-01 03:49:50|751.07|743.47|751.03|743.43|751.1|743.5|750.99|743.39|9
1654055400000|2022-06-01 03:50:00|751.04|743.44|751|743.4|751.05|743.45|750.97|743.37|10
1654055410000|2022-06-01 03:50:10|750.98|743.38|750.95|743.35|750.99|743.39|750.92|743.32|9
1654055420000|2022-06-01 03:50:20|751|743.4|751.02|743.42|751.02|743.42|750.95|743.35|16
1654055430000|2022-06-01 03:50:30|750.99|743.39|750.91|743.31|751.06|743.46|750.91|743.31|18
1654055440000|2022-06-01 03:50:40|750.96|743.36|750.93|743.33|750.96|743.36|750.93|743.33|8
1654055450000|2022-06-01 03:50:50|750.94|743.34|750.26|742.66|750.94|743.34|750.26|742.66|19
1654055460000|2022-06-01 03:51:00|750.25|742.65|750.2|742.6|750.25|742.65|750.19|742.59|18
1654055470000|2022-06-01 03:51:10|750.19|742.59|750.21|742.61|750.21|742.61|750.19|742.59|5
1654055480000|2022-06-01 03:51:20|750.22|742.62|750.24|742.64|750.26|742.66|750.22|742.62|3
1654055490000|2022-06-01 03:51:30|750.25|742.65|750.26|742.66|750.26|742.66|750.25|742.65|2
1654055500000|2022-06-01 03:51:40|750.25|742.65|750.48|742.88|750.48|742.88|750.25|742.65|6
1654055510000|2022-06-01 03:51:50|750.66|743.06|750.65|743.05|750.71|743.11|750.59|742.99|16
1654055520000|2022-06-01 03:52:00|750.66|743.06|750.88|743.28|751.02|743.42|750.66|743.06|18
1654055530000|2022-06-01 03:52:10|750.9|743.3|750.55|742.95|750.93|743.33|750.55|742.95|9
1654055540000|2022-06-01 03:52:20|750.56|742.96|750.56|742.96|750.56|742.96|750.56|742.96|1
1654055550000|2022-06-01 03:52:30|750.69|743.09|750.84|743.24|750.85|743.25|750.69|743.09|19
1654055560000|2022-06-01 03:52:40|750.83|743.23|750.81|743.21|750.85|743.25|750.81|743.21|9
1654055570000|2022-06-01 03:52:50|750.82|743.22|750.82|743.22|750.82|743.22|750.81|743.21|5
1654055580000|2022-06-01 03:53:00|750.91|743.31|750.91|743.31|750.91|743.31|750.91|743.31|1
1654055590000|2022-06-01 03:53:10|750.92|743.32|750.95|743.35|750.97|743.37|750.92|743.32|5
1654055610000|2022-06-01 03:53:30|750.99|743.39|750.9|743.3|750.99|743.39|750.85|743.25|16
1654055620000|2022-06-01 03:53:40|750.89|743.29|750.87|743.27|750.89|743.29|750.87|743.27|3
1654055630000|2022-06-01 03:53:50|750.89|743.29|750.99|743.39|750.99|743.39|750.88|743.28|8
1654055640000|2022-06-01 03:54:00|751|743.4|750.95|743.35|751|743.4|750.93|743.33|12
1654055650000|2022-06-01 03:54:10|750.94|743.34|750.94|743.34|750.94|743.34|750.94|743.34|1
1654055660000|2022-06-01 03:54:20|750.99|743.39|750.99|743.39|751|743.4|750.98|743.38|5
1654055670000|2022-06-01 03:54:30|750.97|743.37|750.97|743.37|750.97|743.37|750.97|743.37|1
1654055680000|2022-06-01 03:54:40|750.99|743.39|751.02|743.42|751.02|743.42|750.98|743.38|6
1654055690000|2022-06-01 03:54:50|751.03|743.43|751.02|743.42|751.03|743.43|751.02|743.42|2
1654055710000|2022-06-01 03:55:10|751|743.4|751|743.4|751.01|743.41|750.99|743.39|7
1654055720000|2022-06-01 03:55:20|751.04|743.44|751.65|744.05|751.65|744.05|751.02|743.42|9
1654055730000|2022-06-01 03:55:30|752.12|744.52|752.07|744.47|752.16|744.56|752.06|744.46|11
1654055740000|2022-06-01 03:55:40|752.32|744.72|751.79|744.19|752.32|744.72|751.77|744.17|11
1654055750000|2022-06-01 03:55:50|752.21|744.61|751.91|744.31|752.21|744.61|751.74|744.14|16
1654055760000|2022-06-01 03:56:00|751.84|744.24|751.78|744.18|751.85|744.25|751.78|744.18|18
1654055770000|2022-06-01 03:56:10|751.79|744.19|751.71|744.11|751.88|744.28|751.29|743.69|27
1654055780000|2022-06-01 03:56:20|751.7|744.1|751.26|743.66|751.7|744.1|751.23|743.63|8
1654055790000|2022-06-01 03:56:30|751.25|743.65|751.23|743.63|751.25|743.65|751.23|743.63|5
1654055800000|2022-06-01 03:56:40|751.22|743.62|750.97|743.37|751.22|743.62|750.91|743.31|19
1654055810000|2022-06-01 03:56:50|750.96|743.36|750.97|743.37|750.98|743.38|750.94|743.34|10
1654055820000|2022-06-01 03:57:00|750.98|743.38|750.99|743.39|750.99|743.39|750.96|743.36|6
1654055830000|2022-06-01 03:57:10|750.96|743.36|750.94|743.34|751.02|743.42|750.93|743.33|10
1654055840000|2022-06-01 03:57:20|750.95|743.35|750.93|743.33|750.95|743.35|750.92|743.32|4
1654055850000|2022-06-01 03:57:30|750.88|743.28|750.9|743.3|750.9|743.3|750.88|743.28|2
1654055860000|2022-06-01 03:57:40|750.92|743.32|750.95|743.35|750.95|743.35|750.92|743.32|3
1654055870000|2022-06-01 03:57:50|750.91|743.31|750.95|743.35|750.96|743.36|750.88|743.28|13
1654055880000|2022-06-01 03:58:00|750.96|743.36|751.94|744.34|752.25|744.65|750.96|743.36|29
1654055890000|2022-06-01 03:58:10|751.95|744.35|752.25|744.65|752.25|744.65|751.89|744.29|20
1654055900000|2022-06-01 03:58:20|752.26|744.66|752.37|744.77|752.66|745.06|752.26|744.66|20
1654055910000|2022-06-01 03:58:30|752.36|744.76|752.73|745.13|752.77|745.17|752.13|744.53|26
1654055920000|2022-06-01 03:58:40|752.74|745.14|752.73|745.13|752.74|745.14|752.68|745.08|9
1654055930000|2022-06-01 03:58:50|752.74|745.14|753.46|745.86|753.47|745.87|752.74|745.14|24
1654055940000|2022-06-01 03:59:00|753.45|745.85|753.48|745.88|753.51|745.91|753.38|745.78|25
1654055950000|2022-06-01 03:59:10|753.47|745.87|753.13|745.53|753.5|745.9|753.13|745.53|21
1654055960000|2022-06-01 03:59:20|753.06|745.46|752.26|744.66|753.06|745.46|752.24|744.64|24
1654055970000|2022-06-01 03:59:30|752.25|744.65|752.24|744.64|752.25|744.65|752.23|744.63|7
1654055980000|2022-06-01 03:59:40|752.23|744.63|752.08|744.48|752.23|744.63|752.07|744.47|15
1654055990000|2022-06-01 03:59:50|752.07|744.47|752.12|744.52|752.14|744.54|752.04|744.44|18
1654056000000|2022-06-01 04:00:00|752.11|744.51|751.92|744.32|752.11|744.51|751.71|744.11|22
1654056010000|2022-06-01 04:00:10|751.91|744.31|751.47|743.87|751.92|744.32|751.47|743.87|25
1654056020000|2022-06-01 04:00:20|751.33|743.73|751.49|743.89|751.58|743.98|751.33|743.73|22
1654056030000|2022-06-01 04:00:30|751.5|743.9|752.29|744.69|752.34|744.74|751.5|743.9|27
1654056040000|2022-06-01 04:00:40|752.22|744.62|753.17|745.57|753.17|745.57|752.22|744.62|19
1654056050000|2022-06-01 04:00:50|753.71|746.11|753.37|745.77|753.93|746.33|753.37|745.77|16
1654056060000|2022-06-01 04:01:00|753.38|745.78|754.07|746.47|754.15|746.55|753.38|745.78|9
1654056070000|2022-06-01 04:01:10|754.08|746.48|753.83|746.23|754.08|746.48|753.8|746.2|13
1654056080000|2022-06-01 04:01:20|753.82|746.22|754.17|746.57|754.24|746.64|753.74|746.14|16
1654056090000|2022-06-01 04:01:30|754.18|746.58|754.3|746.7|754.31|746.71|754.18|746.58|10
1654056100000|2022-06-01 04:01:40|754.31|746.71|754.46|746.86|754.46|746.86|754.3|746.7|5
1654056110000|2022-06-01 04:01:50|754.44|746.84|754.05|746.45|754.45|746.85|754.03|746.43|10
1654056120000|2022-06-01 04:02:00|754.03|746.43|753.91|746.31|754.04|746.44|753.9|746.3|8
1654056130000|2022-06-01 04:02:10|753.92|746.32|753.93|746.33|753.93|746.33|753.92|746.32|2
1654056140000|2022-06-01 04:02:20|753.91|746.31|754.41|746.81|754.42|746.82|753.81|746.21|16
1654056150000|2022-06-01 04:02:30|754.42|746.82|754.29|746.69|754.44|746.84|754.07|746.47|21
1654056160000|2022-06-01 04:02:40|754.28|746.68|754.25|746.65|754.29|746.69|754.24|746.64|6
1654056170000|2022-06-01 04:02:50|754.28|746.68|754.68|747.08|754.74|747.14|754.25|746.65|17
1654056180000|2022-06-01 04:03:00|754.67|747.07|754.94|747.34|754.96|747.36|754.67|747.07|21
1654056190000|2022-06-01 04:03:10|754.87|747.27|754.23|746.63|754.87|747.27|754.23|746.63|14
1654056200000|2022-06-01 04:03:20|754.34|746.74|754.5|746.9|754.52|746.92|754.23|746.63|25
1654056210000|2022-06-01 04:03:30|754.51|746.91|754.46|746.86|754.52|746.92|754.46|746.86|14
1654056220000|2022-06-01 04:03:40|754.45|746.85|754.23|746.63|754.47|746.87|754.18|746.58|22
1654056230000|2022-06-01 04:03:50|754.22|746.62|754.22|746.62|754.23|746.63|754.18|746.58|6
1654056240000|2022-06-01 04:04:00|754.21|746.61|754.13|746.53|754.23|746.63|754.13|746.53|7
1654056250000|2022-06-01 04:04:10|754.17|746.57|753.93|746.33|754.17|746.57|753.93|746.33|16
1654056260000|2022-06-01 04:04:20|753.64|746.04|753.22|745.62|753.64|746.04|753.19|745.59|17
1654056270000|2022-06-01 04:04:30|753.21|745.61|753.27|745.67|753.27|745.67|753.21|745.61|6
1654056280000|2022-06-01 04:04:40|753.26|745.66|753.12|745.52|753.26|745.66|753.03|745.43|14
1654056290000|2022-06-01 04:04:50|753.09|745.49|753.03|745.43|753.19|745.59|753.03|745.43|15
1654056300000|2022-06-01 04:05:00|752.95|745.35|752.9|745.3|752.96|745.36|752.9|745.3|11
1654056310000|2022-06-01 04:05:10|752.97|745.37|752.41|744.81|752.97|745.37|752.41|744.81|17
1654056320000|2022-06-01 04:05:20|752.4|744.8|752.68|745.08|752.7|745.1|752.38|744.78|11
1654056330000|2022-06-01 04:05:30|752.63|745.03|752.82|745.22|752.85|745.25|752.63|745.03|13
1654056340000|2022-06-01 04:05:40|752.88|745.28|752.53|744.93|752.99|745.39|752.53|744.93|15
1654056350000|2022-06-01 04:05:50|752.55|744.95|752.51|744.91|752.6|745|752.51|744.91|15
1654056360000|2022-06-01 04:06:00|752.5|744.9|752.2|744.6|752.53|744.93|752.2|744.6|21
1654056370000|2022-06-01 04:06:10|752.22|744.62|751.29|743.69|752.22|744.62|751.28|743.68|20
1654056380000|2022-06-01 04:06:20|751.28|743.68|751.27|743.67|751.3|743.7|751.27|743.67|8
1654056390000|2022-06-01 04:06:30|751.24|743.64|751.19|743.59|751.27|743.67|751.18|743.58|14
1654056400000|2022-06-01 04:06:40|751.18|743.58|751.22|743.62|751.24|743.64|751.18|743.58|18
1654056410000|2022-06-01 04:06:50|751.23|743.63|750.33|742.73|751.23|743.63|750.33|742.73|21
1654056420000|2022-06-01 04:07:00|750.29|742.69|750.32|742.72|750.32|742.72|750.2|742.6|17
1654056430000|2022-06-01 04:07:10|750.33|742.73|750.28|742.68|750.34|742.74|750.25|742.65|14
1654056440000|2022-06-01 04:07:20|750.27|742.67|750.35|742.75|750.35|742.75|750.26|742.66|5
1654056450000|2022-06-01 04:07:30|750.28|742.68|750.31|742.71|750.35|742.75|750.25|742.65|8
1654056460000|2022-06-01 04:07:40|750.25|742.65|750.28|742.68|750.29|742.69|750.25|742.65|9
1654056470000|2022-06-01 04:07:50|750.27|742.67|750.16|742.56|750.27|742.67|750.15|742.55|12
1654056480000|2022-06-01 04:08:00|750.15|742.55|750.12|742.52|750.15|742.55|750.03|742.43|11
1654056490000|2022-06-01 04:08:10|750.08|742.48|749.72|742.12|750.08|742.48|749.59|741.99|20
1654056500000|2022-06-01 04:08:20|749.73|742.13|749.73|742.13|749.8|742.2|749.37|741.77|23
1654056510000|2022-06-01 04:08:30|749.71|742.11|749.63|742.03|749.74|742.14|749.63|742.03|9
1654056520000|2022-06-01 04:08:40|749.64|742.04|748.99|741.39|749.68|742.08|748.97|741.37|26
1654056530000|2022-06-01 04:08:50|748.98|741.38|748.38|740.78|748.98|741.38|748.31|740.71|17
1654056540000|2022-06-01 04:09:00|748.43|740.83|748.92|741.32|748.92|741.32|748.31|740.71|22
1654056550000|2022-06-01 04:09:10|748.93|741.33|748.41|740.81|748.93|741.33|748.41|740.81|16
1654056560000|2022-06-01 04:09:20|748.4|740.8|748.35|740.75|748.44|740.84|748.3|740.7|19
1654056570000|2022-06-01 04:09:30|748.26|740.66|747.31|739.71|748.26|740.66|747.09|739.49|26
1654056580000|2022-06-01 04:09:40|747.32|739.72|747.35|739.75|747.78|740.18|747.3|739.7|29
1654056590000|2022-06-01 04:09:50|747.34|739.74|746.73|739.13|747.43|739.83|746.73|739.13|16
1654056600000|2022-06-01 04:10:00|746.7|739.1|745.83|738.23|746.7|739.1|745.8|738.2|30
1654056610000|2022-06-01 04:10:10|745.8|738.2|745.52|737.92|745.86|738.26|745.32|737.72|16
1654056620000|2022-06-01 04:10:20|745.47|737.87|745.4|737.8|745.47|737.87|745.36|737.76|6
1654056630000|2022-06-01 04:10:30|745.47|737.87|745.76|738.16|746.08|738.48|745.45|737.85|19
1654056640000|2022-06-01 04:10:40|745.73|738.13|745.9|738.3|745.91|738.31|745.56|737.96|16
1654056650000|2022-06-01 04:10:50|745.92|738.32|746.28|738.68|746.41|738.81|745.82|738.22|36
1654056660000|2022-06-01 04:11:00|746.27|738.67|746.26|738.66|746.35|738.75|745.86|738.26|19
1654056670000|2022-06-01 04:11:10|746.27|738.67|746.86|739.26|746.86|739.26|746.27|738.67|19
1654056680000|2022-06-01 04:11:20|747|739.4|746.57|738.97|747.18|739.58|746.55|738.95|25
1654056690000|2022-06-01 04:11:30|746.56|738.96|746.13|738.53|746.66|739.06|746.06|738.46|26
1654056700000|2022-06-01 04:11:40|746.14|738.54|746.55|738.95|746.66|739.06|746.14|738.54|24
1654056710000|2022-06-01 04:11:50|746.56|738.96|745.63|738.03|746.56|738.96|745.63|738.03|24
1654056720000|2022-06-01 04:12:00|745.64|738.04|746.26|738.66|746.27|738.67|745.6|738|26
1654056730000|2022-06-01 04:12:10|746.21|738.61|746.49|738.89|746.49|738.89|746.2|738.6|24
1654056740000|2022-06-01 04:12:20|746.47|738.87|746.6|739|746.6|739|746.43|738.83|19
1654056750000|2022-06-01 04:12:30|746.61|739.01|746.6|739|746.7|739.1|746.56|738.96|21
1654056760000|2022-06-01 04:12:40|746.66|739.06|746.52|738.92|746.66|739.06|746.48|738.88|18
1654056770000|2022-06-01 04:12:50|746.48|738.88|747.46|739.86|747.46|739.86|746.48|738.88|26
1654056780000|2022-06-01 04:13:00|747.47|739.87|747.54|739.94|747.58|739.98|747.39|739.79|23
1654056790000|2022-06-01 04:13:10|747.58|739.98|747.64|740.04|747.68|740.08|747.54|739.94|20
1654056800000|2022-06-01 04:13:20|747.61|740.01|747.58|739.98|747.64|740.04|747.53|739.93|16
1654056810000|2022-06-01 04:13:30|747.62|740.02|747.74|740.14|747.75|740.15|747.58|739.98|12
1654056820000|2022-06-01 04:13:40|747.75|740.15|747.86|740.26|747.86|740.26|747.58|739.98|16
1654056830000|2022-06-01 04:13:50|747.97|740.37|748.57|740.97|748.6|741|747.97|740.37|19
1654056840000|2022-06-01 04:14:00|748.64|741.04|748.19|740.59|748.65|741.05|748.17|740.57|13
1654056850000|2022-06-01 04:14:10|748.17|740.57|748.43|740.83|748.46|740.86|748.17|740.57|19
1654056860000|2022-06-01 04:14:20|748.49|740.89|748.5|740.9|748.55|740.95|748.44|740.84|20
1654056870000|2022-06-01 04:14:30|748.51|740.91|748.63|741.03|748.73|741.13|748.4|740.8|13
1654056880000|2022-06-01 04:14:40|748.73|741.13|748.62|741.02|748.73|741.13|748.56|740.96|18
1654056890000|2022-06-01 04:14:50|748.61|741.01|748.6|741|748.63|741.03|748.56|740.96|14
1654056900000|2022-06-01 04:15:00|748.61|741.01|749.58|741.98|749.58|741.98|748.42|740.82|23
1654056910000|2022-06-01 04:15:10|749.55|741.95|750.1|742.5|750.19|742.59|749.51|741.91|12
1654056920000|2022-06-01 04:15:20|750.25|742.65|750.82|743.22|750.84|743.24|750.22|742.62|9
1654056930000|2022-06-01 04:15:30|750.62|743.02|750.64|743.04|750.77|743.17|750.6|743|15
1654056940000|2022-06-01 04:15:40|750.6|743|750.88|743.28|750.88|743.28|750.57|742.97|14
1654056950000|2022-06-01 04:15:50|750.95|743.35|750.64|743.04|750.95|743.35|750.64|743.04|13
1654056960000|2022-06-01 04:16:00|750.65|743.05|750.83|743.23|750.83|743.23|750.65|743.05|6
1654056970000|2022-06-01 04:16:10|750.88|743.28|750.95|743.35|750.95|743.35|750.88|743.28|6
1654056980000|2022-06-01 04:16:20|750.96|743.36|750.65|743.05|750.96|743.36|750.65|743.05|15
1654056990000|2022-06-01 04:16:30|750.66|743.06|750.93|743.33|751.26|743.66|750.32|742.72|34
1654057000000|2022-06-01 04:16:40|750.94|743.34|750.93|743.33|750.97|743.37|750.73|743.13|22
1654057010000|2022-06-01 04:16:50|750.94|743.34|750.84|743.24|750.96|743.36|750.76|743.16|20
1654057020000|2022-06-01 04:17:00|750.68|743.08|751.11|743.51|751.11|743.51|750.4|742.8|23
1654057030000|2022-06-01 04:17:10|750.92|743.32|750.79|743.19|750.92|743.32|750.45|742.85|17
1654057040000|2022-06-01 04:17:20|750.74|743.14|750.65|743.05|750.74|743.14|750.6|743|8
1654057050000|2022-06-01 04:17:30|750.6|743|751.53|743.93|751.54|743.94|750.6|743|24
1654057060000|2022-06-01 04:17:40|751.52|743.92|751.25|743.65|751.54|743.94|751.17|743.57|20
1654057070000|2022-06-01 04:17:50|751.24|743.64|751.55|743.95|751.58|743.98|751.24|743.64|10
1654057080000|2022-06-01 04:18:00|751.48|743.88|750.86|743.26|751.49|743.89|750.86|743.26|23
1654057090000|2022-06-01 04:18:10|750.84|743.24|750.91|743.31|750.97|743.37|750.83|743.23|19
1654057100000|2022-06-01 04:18:20|750.89|743.29|750.91|743.31|751.06|743.46|750.84|743.24|18
1654057110000|2022-06-01 04:18:30|750.88|743.28|750.94|743.34|750.96|743.36|750.87|743.27|8
1654057120000|2022-06-01 04:18:40|750.97|743.37|750.9|743.3|750.97|743.37|750.87|743.27|13
1654057130000|2022-06-01 04:18:50|750.91|743.31|750.95|743.35|750.96|743.36|750.91|743.31|8
1654057140000|2022-06-01 04:19:00|750.98|743.38|751.05|743.45|751.05|743.45|750.92|743.32|16
1654057150000|2022-06-01 04:19:10|751.03|743.43|750.84|743.24|751.03|743.43|750.83|743.23|9
1654057160000|2022-06-01 04:19:20|750.82|743.22|750.61|743.01|750.82|743.22|750.61|743.01|15
1654057170000|2022-06-01 04:19:30|750.56|742.96|750.59|742.99|750.64|743.04|750.13|742.53|28
1654057180000|2022-06-01 04:19:40|750.6|743|750.81|743.21|750.81|743.21|750.56|742.96|12
1654057190000|2022-06-01 04:19:50|750.8|743.2|750.82|743.22|750.82|743.22|750.78|743.18|7
1654057200000|2022-06-01 04:20:00|750.78|743.18|750.57|742.97|750.78|743.18|750.29|742.69|16
1654057210000|2022-06-01 04:20:10|750.58|742.98|750.45|742.85|750.59|742.99|750.41|742.81|12
1654057220000|2022-06-01 04:20:20|750.48|742.88|750.47|742.87|750.48|742.88|750.44|742.84|14
1654057230000|2022-06-01 04:20:30|750.48|742.88|750.38|742.78|750.48|742.88|750.38|742.78|8
1654057240000|2022-06-01 04:20:40|750.29|742.69|750.09|742.49|750.29|742.69|750.08|742.48|21
1654057250000|2022-06-01 04:20:50|750.08|742.48|749.4|741.8|750.09|742.49|749.38|741.78|18
1654057260000|2022-06-01 04:21:00|749.32|741.72|749.25|741.65|749.59|741.99|749.08|741.48|29
1654057270000|2022-06-01 04:21:10|749.15|741.55|749.16|741.56|749.25|741.65|749.12|741.52|13
1654057280000|2022-06-01 04:21:20|749.15|741.55|749.12|741.52|749.15|741.55|749.12|741.52|10
1654057290000|2022-06-01 04:21:30|749.13|741.53|748.99|741.39|749.13|741.53|748.91|741.31|11
1654057300000|2022-06-01 04:21:40|748.97|741.37|749.01|741.41|749.19|741.59|748.97|741.37|15
1654057310000|2022-06-01 04:21:50|749.03|741.43|749.03|741.43|749.08|741.48|749.03|741.43|5
1654057320000|2022-06-01 04:22:00|749.07|741.47|749.71|742.11|749.71|742.11|749.07|741.47|21
1654057330000|2022-06-01 04:22:10|749.7|742.1|749.77|742.17|749.78|742.18|749.53|741.93|11
1654057340000|2022-06-01 04:22:20|749.74|742.14|749.77|742.17|749.82|742.22|749.65|742.05|15
1654057350000|2022-06-01 04:22:30|749.76|742.16|749.3|741.7|749.77|742.17|749.29|741.69|17
1654057360000|2022-06-01 04:22:40|749.14|741.54|749.13|741.53|749.15|741.55|749.12|741.52|6
1654057370000|2022-06-01 04:22:50|749.15|741.55|749.56|741.96|749.56|741.96|749.04|741.44|13
1654057380000|2022-06-01 04:23:00|749.64|742.04|749.49|741.89|749.64|742.04|749.48|741.88|14
1654057390000|2022-06-01 04:23:10|749.5|741.9|749.47|741.87|749.52|741.92|749.47|741.87|9
1654057400000|2022-06-01 04:23:20|749.51|741.91|749.27|741.67|749.51|741.91|749.19|741.59|18
1654057410000|2022-06-01 04:23:30|749.26|741.66|749.19|741.59|749.27|741.67|749.14|741.54|10
1654057420000|2022-06-01 04:23:40|749.2|741.6|749.54|741.94|749.6|742|749.04|741.44|8
1654057430000|2022-06-01 04:23:50|749.55|741.95|749.58|741.98|749.59|741.99|749.52|741.92|11
1654057440000|2022-06-01 04:24:00|749.45|741.85|749.73|742.13|749.73|742.13|749.45|741.85|3
1654057450000|2022-06-01 04:24:10|749.74|742.14|749.68|742.08|749.75|742.15|749.66|742.06|15
1654057460000|2022-06-01 04:24:20|749.67|742.07|749.24|741.64|749.67|742.07|749.24|741.64|14
1654057470000|2022-06-01 04:24:30|749.25|741.65|749.25|741.65|749.25|741.65|749.25|741.65|1
1654057480000|2022-06-01 04:24:40|749.26|741.66|749.32|741.72|749.32|741.72|749.23|741.63|7
1654057490000|2022-06-01 04:24:50|749.31|741.71|748.84|741.24|749.31|741.71|748.77|741.17|22
1654057500000|2022-06-01 04:25:00|748.83|741.23|748.12|740.52|748.83|741.23|748.12|740.52|18
1654057510000|2022-06-01 04:25:10|748.1|740.5|748.12|740.52|748.16|740.56|748.08|740.48|12
1654057520000|2022-06-01 04:25:20|748.11|740.51|747.97|740.37|748.12|740.52|747.93|740.33|12
1654057530000|2022-06-01 04:25:30|747.96|740.36|747.11|739.51|748.02|740.42|747.09|739.49|22
1654057540000|2022-06-01 04:25:40|747.12|739.52|747.11|739.51|747.22|739.62|747.04|739.44|14
1654057550000|2022-06-01 04:25:50|747.09|739.49|747.07|739.47|747.1|739.5|747.04|739.44|10
1654057560000|2022-06-01 04:26:00|747.11|739.51|747.5|739.9|747.6|740|747.11|739.51|13
1654057570000|2022-06-01 04:26:10|747.52|739.92|747.51|739.91|747.62|740.02|747.51|739.91|8
1654057580000|2022-06-01 04:26:20|747.49|739.89|747.72|740.12|747.78|740.18|747.49|739.89|18
1654057590000|2022-06-01 04:26:30|747.73|740.13|747.13|739.53|747.76|740.16|747.09|739.49|21
1654057600000|2022-06-01 04:26:40|747.16|739.56|747.74|740.14|747.74|740.14|747.14|739.54|25
1654057610000|2022-06-01 04:26:50|747.75|740.15|747.75|740.15|747.75|740.15|747.74|740.14|3
1654057620000|2022-06-01 04:27:00|747.73|740.13|748.41|740.81|748.51|740.91|747.72|740.12|23
1654057630000|2022-06-01 04:27:10|748.4|740.8|748.4|740.8|748.4|740.8|748.4|740.8|1
1654057640000|2022-06-01 04:27:20|748.43|740.83|748.38|740.78|748.46|740.86|748.37|740.77|9
1654057650000|2022-06-01 04:27:30|748.37|740.77|748.38|740.78|748.39|740.79|748.36|740.76|7
1654057660000|2022-06-01 04:27:40|748.37|740.77|748.6|741|748.6|741|748.04|740.44|25
1654057670000|2022-06-01 04:27:50|748.71|741.11|748.56|740.96|748.73|741.13|748.52|740.92|10
1654057680000|2022-06-01 04:28:00|748.55|740.95|748.57|740.97|748.58|740.98|748.51|740.91|15
1654057690000|2022-06-01 04:28:10|748.58|740.98|748.77|741.17|748.77|741.17|748.57|740.97|10
1654057700000|2022-06-01 04:28:20|748.78|741.18|748.78|741.18|748.78|741.18|748.77|741.17|3
1654057710000|2022-06-01 04:28:30|748.77|741.17|748.75|741.15|748.77|741.17|748.75|741.15|2
1654057730000|2022-06-01 04:28:50|748.73|741.13|748.91|741.31|748.91|741.31|748.73|741.13|6
1654057740000|2022-06-01 04:29:00|748.92|741.32|748.93|741.33|748.94|741.34|748.9|741.3|8
1654057750000|2022-06-01 04:29:10|748.9|741.3|748.91|741.31|748.91|741.31|748.9|741.3|2
1654057760000|2022-06-01 04:29:20|748.9|741.3|748.9|741.3|748.91|741.31|748.9|741.3|3
1654057770000|2022-06-01 04:29:30|748.92|741.32|748.75|741.15|748.93|741.33|748.75|741.15|7
1654057780000|2022-06-01 04:29:40|748.74|741.14|748.78|741.18|748.81|741.21|748.73|741.13|14
1654057790000|2022-06-01 04:29:50|748.81|741.21|748.85|741.25|748.85|741.25|748.79|741.19|7
1654057800000|2022-06-01 04:30:00|748.73|741.13|748.57|740.97|748.73|741.13|748.56|740.96|16
1654057810000|2022-06-01 04:30:10|748.58|740.98|748.82|741.22|748.87|741.27|748.57|740.97|16
1654057820000|2022-06-01 04:30:20|748.79|741.19|748.9|741.3|748.9|741.3|748.79|741.19|19
1654057830000|2022-06-01 04:30:30|748.89|741.29|748.85|741.25|748.9|741.3|748.85|741.25|6
1654057840000|2022-06-01 04:30:40|748.88|741.28|749.49|741.89|749.49|741.89|748.88|741.28|13
1654057850000|2022-06-01 04:30:50|749.48|741.88|750.44|742.84|750.44|742.84|749.48|741.88|18
1654057860000|2022-06-01 04:31:00|750.47|742.87|751.32|743.72|751.32|743.72|750.41|742.81|26
1654057870000|2022-06-01 04:31:10|751.33|743.73|751.4|743.8|751.43|743.83|751.33|743.73|12
1654057880000|2022-06-01 04:31:20|751.39|743.79|751.39|743.79|751.41|743.81|751.39|743.79|8
1654057890000|2022-06-01 04:31:30|751.41|743.81|751.66|744.06|751.66|744.06|751.41|743.81|13
1654057900000|2022-06-01 04:31:40|751.62|744.02|751.72|744.12|751.73|744.13|751.62|744.02|6
1654057910000|2022-06-01 04:31:50|751.73|744.13|751.58|743.98|751.73|744.13|751.55|743.95|17
1654057920000|2022-06-01 04:32:00|751.74|744.14|752.47|744.87|752.49|744.89|751.74|744.14|18
1654057930000|2022-06-01 04:32:10|752.46|744.86|752.53|744.93|752.53|744.93|752.42|744.82|13
1654057940000|2022-06-01 04:32:20|752.52|744.92|752.65|745.05|752.65|745.05|752.46|744.86|20
1654057950000|2022-06-01 04:32:30|752.66|745.06|752.69|745.09|752.79|745.19|752.65|745.05|16
1654057960000|2022-06-01 04:32:40|752.55|744.95|752.58|744.98|752.59|744.99|752.53|744.93|7
1654057970000|2022-06-01 04:32:50|752.59|744.99|752.48|744.88|752.68|745.08|752.48|744.88|16
1654057980000|2022-06-01 04:33:00|752.51|744.91|752.78|745.18|753.36|745.76|752.49|744.89|23
1654057990000|2022-06-01 04:33:10|752.8|745.2|752.88|745.28|752.94|745.34|752.8|745.2|10
1654058000000|2022-06-01 04:33:20|752.89|745.29|752.91|745.31|752.92|745.32|752.85|745.25|6
1654058010000|2022-06-01 04:33:30|752.86|745.26|752.62|745.02|752.93|745.33|752.62|745.02|18
1654058020000|2022-06-01 04:33:40|752.64|745.04|752.81|745.21|752.82|745.22|752.62|745.02|20
1654058030000|2022-06-01 04:33:50|752.8|745.2|752.63|745.03|752.8|745.2|752.56|744.96|18
1654058040000|2022-06-01 04:34:00|752.64|745.04|752.8|745.2|752.81|745.21|752.64|745.04|9
1654058050000|2022-06-01 04:34:10|752.77|745.17|752.83|745.23|752.84|745.24|752.69|745.09|16
1654058060000|2022-06-01 04:34:20|752.8|745.2|752.75|745.15|752.86|745.26|752.74|745.14|11
1654058070000|2022-06-01 04:34:30|752.74|745.14|752.8|745.2|752.8|745.2|752.74|745.14|11
1654058080000|2022-06-01 04:34:40|752.79|745.19|752.7|745.1|752.79|745.19|752.7|745.1|13
1654058090000|2022-06-01 04:34:50|752.71|745.11|752.66|745.06|752.76|745.16|752.65|745.05|15
1654058100000|2022-06-01 04:35:00|752.67|745.07|752.8|745.2|752.8|745.2|752.63|745.03|15
1654058110000|2022-06-01 04:35:10|752.79|745.19|752.79|745.19|752.8|745.2|752.79|745.19|3
1654058120000|2022-06-01 04:35:20|752.76|745.16|752.8|745.2|752.8|745.2|752.75|745.15|9
1654058130000|2022-06-01 04:35:30|752.79|745.19|752.8|745.2|752.8|745.2|752.76|745.16|7
1654058140000|2022-06-01 04:35:40|752.79|745.19|752.86|745.26|752.86|745.26|752.77|745.17|14
1654058150000|2022-06-01 04:35:50|752.85|745.25|752.85|745.25|752.86|745.26|752.85|745.25|3
1654058160000|2022-06-01 04:36:00|752.86|745.26|753.24|745.64|753.55|745.95|752.79|745.19|16
1654058170000|2022-06-01 04:36:10|753.15|745.55|752.89|745.29|753.16|745.56|752.8|745.2|13
1654058180000|2022-06-01 04:36:20|752.91|745.31|752.84|745.24|752.91|745.31|752.81|745.21|8
1654058190000|2022-06-01 04:36:30|752.95|745.35|753|745.4|753.03|745.43|752.95|745.35|3
1654058200000|2022-06-01 04:36:40|753.01|745.41|752.97|745.37|753.04|745.44|752.97|745.37|13
1654058210000|2022-06-01 04:36:50|753.04|745.44|753.04|745.44|753.04|745.44|753.04|745.44|1
1654058220000|2022-06-01 04:37:00|752.84|745.24|753.48|745.88|753.56|745.96|752.79|745.19|16
1654058230000|2022-06-01 04:37:10|753.46|745.86|753.31|745.71|753.63|746.03|753.3|745.7|17
1654058240000|2022-06-01 04:37:20|753.3|745.7|753.3|745.7|753.3|745.7|753.3|745.7|1
1654058250000|2022-06-01 04:37:30|753.31|745.71|753.3|745.7|753.31|745.71|753.3|745.7|4
1654058260000|2022-06-01 04:37:40|753.11|745.51|753.06|745.46|753.2|745.6|753.06|745.46|8
1654058270000|2022-06-01 04:37:50|753.07|745.47|752.93|745.33|753.07|745.47|752.93|745.33|17
1654058280000|2022-06-01 04:38:00|752.94|745.34|752.98|745.38|752.98|745.38|752.91|745.31|6
1654058290000|2022-06-01 04:38:10|752.95|745.35|753.34|745.74|753.34|745.74|752.95|745.35|9
1654058300000|2022-06-01 04:38:20|753.37|745.77|753.41|745.81|753.46|745.86|753.37|745.77|15
1654058310000|2022-06-01 04:38:30|753.4|745.8|752.92|745.32|753.41|745.81|752.92|745.32|10
1654058320000|2022-06-01 04:38:40|752.9|745.3|753.34|745.74|753.34|745.74|752.87|745.27|19
1654058330000|2022-06-01 04:38:50|753.49|745.89|753.62|746.02|753.72|746.12|753.49|745.89|10
1654058340000|2022-06-01 04:39:00|753.64|746.04|753.89|746.29|753.9|746.3|753.64|746.04|8
1654058350000|2022-06-01 04:39:10|753.88|746.28|753.91|746.31|753.98|746.38|753.86|746.26|7
1654058360000|2022-06-01 04:39:20|753.85|746.25|753.76|746.16|753.94|746.34|753.68|746.08|12
1654058370000|2022-06-01 04:39:30|754.27|746.67|754.96|747.36|755.28|747.68|754.19|746.59|26
1654058380000|2022-06-01 04:39:40|754.97|747.37|755.32|747.72|755.32|747.72|754.82|747.22|13
1654058390000|2022-06-01 04:39:50|755.31|747.71|755.71|748.11|755.71|748.11|755.25|747.65|10
1654058400000|2022-06-01 04:40:00|755.69|748.09|755.14|747.54|755.7|748.1|755.07|747.47|16
1654058410000|2022-06-01 04:40:10|755.13|747.53|755.48|747.88|755.48|747.88|755.12|747.52|16
1654058420000|2022-06-01 04:40:20|755.49|747.89|755.64|748.04|755.64|748.04|755.48|747.88|6
1654058430000|2022-06-01 04:40:30|755.63|748.03|755.63|748.03|755.63|748.03|755.62|748.02|3
1654058440000|2022-06-01 04:40:40|755.6|748|755.6|748|755.61|748.01|755.6|748|3
1654058450000|2022-06-01 04:40:50|755.62|748.02|755.57|747.97|755.65|748.05|755.53|747.93|14
1654058460000|2022-06-01 04:41:00|755.68|748.08|755.65|748.05|755.68|748.08|755.64|748.04|3
1654058470000|2022-06-01 04:41:10|755.66|748.06|755.8|748.2|755.8|748.2|755.65|748.05|5
1654058480000|2022-06-01 04:41:20|755.83|748.23|755.8|748.2|755.83|748.23|755.8|748.2|2
1654058490000|2022-06-01 04:41:30|755.77|748.17|755.78|748.18|755.81|748.21|755.77|748.17|4
1654058500000|2022-06-01 04:41:40|755.62|748.02|755.67|748.07|755.73|748.13|755.62|748.02|3
1654058510000|2022-06-01 04:41:50|755.74|748.14|755.74|748.14|755.74|748.14|755.74|748.14|1
1654058520000|2022-06-01 04:42:00|755.67|748.07|756.59|748.99|756.65|749.05|755.67|748.07|9
1654058530000|2022-06-01 04:42:10|756.58|748.98|756.79|749.19|756.99|749.39|756.58|748.98|7
1654058540000|2022-06-01 04:42:20|756.88|749.28|756.87|749.27|756.88|749.28|756.87|749.27|2
1654058550000|2022-06-01 04:42:30|756.89|749.29|756.95|749.35|756.96|749.36|756.89|749.29|5
1654058560000|2022-06-01 04:42:40|756.96|749.36|756.95|749.35|756.96|749.36|756.95|749.35|8
1654058570000|2022-06-01 04:42:50|756.96|749.36|756.96|749.36|756.96|749.36|756.95|749.35|3
1654058580000|2022-06-01 04:43:00|756.95|749.35|756.84|749.24|756.95|749.35|756.81|749.21|12
1654058590000|2022-06-01 04:43:10|756.9|749.3|756.89|749.29|756.9|749.3|756.86|749.26|10
1654058600000|2022-06-01 04:43:20|756.84|749.24|756.86|749.26|756.9|749.3|756.84|749.24|10
1654058610000|2022-06-01 04:43:30|756.9|749.3|756.88|749.28|756.9|749.3|756.83|749.23|5
1654058620000|2022-06-01 04:43:40|756.87|749.27|756.85|749.25|756.88|749.28|756.84|749.24|8
1654058630000|2022-06-01 04:43:50|756.84|749.24|756.7|749.1|756.84|749.24|756.7|749.1|3
1654058640000|2022-06-01 04:44:00|756.72|749.12|756.72|749.12|756.73|749.13|756.71|749.11|7
1654058650000|2022-06-01 04:44:10|756.71|749.11|756.82|749.22|756.83|749.23|756.71|749.11|7
1654058660000|2022-06-01 04:44:20|756.83|749.23|756.23|748.63|756.83|749.23|756.22|748.62|17
1654058670000|2022-06-01 04:44:30|756.24|748.64|756.53|748.93|756.61|749.01|756.24|748.64|11
1654058680000|2022-06-01 04:44:40|756.42|748.82|756.51|748.91|756.51|748.91|756.42|748.82|2
1654058690000|2022-06-01 04:44:50|756.53|748.93|756.48|748.88|756.53|748.93|756.48|748.88|5
1654058700000|2022-06-01 04:45:00|756.47|748.87|756.77|749.17|756.77|749.17|756.47|748.87|12
1654058710000|2022-06-01 04:45:10|756.78|749.18|757.5|749.9|757.51|749.91|756.78|749.18|15
1654058720000|2022-06-01 04:45:20|757.49|749.89|757.5|749.9|757.51|749.91|757.47|749.87|7
1654058730000|2022-06-01 04:45:30|757.45|749.85|758.52|750.92|758.52|750.92|757.38|749.78|21
1654058740000|2022-06-01 04:45:40|758.5|750.9|758.44|750.84|758.5|750.9|758.38|750.78|9
1654058750000|2022-06-01 04:45:50|758.43|750.83|758.39|750.79|758.45|750.85|758.35|750.75|9
1654058760000|2022-06-01 04:46:00|758.48|750.88|758.56|750.96|758.56|750.96|758.39|750.79|8
1654058770000|2022-06-01 04:46:10|758.58|750.98|760.17|752.57|760.17|752.57|758.58|750.98|28
1654058780000|2022-06-01 04:46:20|760.16|752.56|760.44|752.84|760.44|752.84|760.16|752.56|8
1654058790000|2022-06-01 04:46:30|760.46|752.86|760.41|752.81|760.46|752.86|760.41|752.81|7
1654058800000|2022-06-01 04:46:40|760.57|752.97|760.39|752.79|760.57|752.97|760.39|752.79|4
1654058810000|2022-06-01 04:46:50|760.41|752.81|760.71|753.11|760.83|753.23|760.4|752.8|10
1654058820000|2022-06-01 04:47:00|761.31|753.71|762.47|754.87|762.59|754.99|761.31|753.71|20
1654058830000|2022-06-01 04:47:10|762.49|754.89|762.12|754.52|762.81|755.21|762.09|754.49|29
1654058840000|2022-06-01 04:47:20|762.11|754.51|762.01|754.41|762.23|754.63|761.91|754.31|14
1654058850000|2022-06-01 04:47:30|762|754.4|761.89|754.29|762|754.4|761.69|754.09|19
1654058860000|2022-06-01 04:47:40|761.88|754.28|761.76|754.16|761.88|754.28|761.73|754.13|15
1654058870000|2022-06-01 04:47:50|761.77|754.17|761.76|754.16|761.77|754.17|761.76|754.16|2
1654058880000|2022-06-01 04:48:00|761.87|754.27|761.87|754.27|761.89|754.29|761.87|754.27|4
1654058890000|2022-06-01 04:48:10|761.88|754.28|761.88|754.28|761.88|754.28|761.82|754.22|11
1654058900000|2022-06-01 04:48:20|761.89|754.29|761.85|754.25|761.89|754.29|761.82|754.22|6
1654058910000|2022-06-01 04:48:30|761.87|754.27|761.84|754.24|761.88|754.28|761.84|754.24|6
1654058920000|2022-06-01 04:48:40|761.82|754.22|761.38|753.78|761.86|754.26|761.37|753.77|20
1654058930000|2022-06-01 04:48:50|761.37|753.77|761.18|753.58|761.37|753.77|761.18|753.58|12
1654058940000|2022-06-01 04:49:00|761.1|753.5|760.93|753.33|761.1|753.5|760.93|753.33|11
1654058950000|2022-06-01 04:49:10|760.92|753.32|760.7|753.1|760.94|753.34|760.38|752.78|24
1654058960000|2022-06-01 04:49:20|760.69|753.09|760.47|752.87|760.7|753.1|760.39|752.79|22
1654058970000|2022-06-01 04:49:30|760.46|752.86|760.36|752.76|760.48|752.88|760.36|752.76|8
1654058980000|2022-06-01 04:49:40|760.35|752.75|760.34|752.74|760.35|752.75|760.33|752.73|7
1654058990000|2022-06-01 04:49:50|760.38|752.78|760.33|752.73|760.38|752.78|760.29|752.69|15
1654059000000|2022-06-01 04:50:00|760.32|752.72|760.8|753.2|760.91|753.31|760.32|752.72|24
1654059010000|2022-06-01 04:50:10|760.78|753.18|760.38|752.78|760.81|753.21|760.38|752.78|17
1654059020000|2022-06-01 04:50:20|760.34|752.74|759.63|752.03|760.34|752.74|759.36|751.76|29
1654059030000|2022-06-01 04:50:30|759.68|752.08|759.38|751.78|759.68|752.08|759.33|751.73|16
1654059040000|2022-06-01 04:50:40|759.37|751.77|759.34|751.74|759.37|751.77|759.34|751.74|4
1654059050000|2022-06-01 04:50:50|759.33|751.73|759.22|751.62|759.33|751.73|759.16|751.56|21
1654059060000|2022-06-01 04:51:00|759.21|751.61|758.92|751.32|759.22|751.62|758.91|751.31|22
1654059080000|2022-06-01 04:51:20|758.93|751.33|759.1|751.5|759.25|751.65|758.93|751.33|21
1654059090000|2022-06-01 04:51:30|759.11|751.51|758.93|751.33|759.13|751.53|758.93|751.33|14
1654059100000|2022-06-01 04:51:40|758.96|751.36|759.58|751.98|759.59|751.99|758.96|751.36|25
1654059110000|2022-06-01 04:51:50|759.55|751.95|759.56|751.96|759.58|751.98|759.47|751.87|14
1654059120000|2022-06-01 04:52:00|759.51|751.91|759.47|751.87|759.51|751.91|759.39|751.79|9
1654059130000|2022-06-01 04:52:10|759.44|751.84|759.44|751.84|759.44|751.84|759.44|751.84|1
1654059140000|2022-06-01 04:52:20|759.42|751.82|759.44|751.84|759.44|751.84|759.42|751.82|2
1654059150000|2022-06-01 04:52:30|759.43|751.83|759.43|751.83|759.43|751.83|759.42|751.82|3
1654059160000|2022-06-01 04:52:40|759.42|751.82|759.42|751.82|759.42|751.82|759.42|751.82|1
1654059170000|2022-06-01 04:52:50|759.44|751.84|760.49|752.89|760.49|752.89|759.44|751.84|14
1654059180000|2022-06-01 04:53:00|760.42|752.82|760.23|752.63|760.81|753.21|760.22|752.62|27
1654059190000|2022-06-01 04:53:10|760.22|752.62|759.99|752.39|760.22|752.62|759.98|752.38|19
1654059200000|2022-06-01 04:53:20|759.97|752.37|760.01|752.41|760.01|752.41|759.97|752.37|18
1654059210000|2022-06-01 04:53:30|760.02|752.42|760.06|752.46|760.1|752.5|760.01|752.41|12
1654059220000|2022-06-01 04:53:40|760.08|752.48|760|752.4|760.13|752.53|759.96|752.36|16
1654059230000|2022-06-01 04:53:50|759.97|752.37|760.04|752.44|760.04|752.44|759.97|752.37|6
1654059240000|2022-06-01 04:54:00|760.05|752.45|759.73|752.13|760.05|752.45|759.73|752.13|15
1654059250000|2022-06-01 04:54:10|759.89|752.29|759.96|752.36|759.99|752.39|759.89|752.29|6
1654059260000|2022-06-01 04:54:20|759.83|752.23|759.83|752.23|759.83|752.23|759.83|752.23|1
1654059270000|2022-06-01 04:54:30|759.86|752.26|759.86|752.26|759.91|752.31|759.79|752.19|5
1654059280000|2022-06-01 04:54:40|759.87|752.27|759.83|752.23|759.87|752.27|759.81|752.21|12
1654059290000|2022-06-01 04:54:50|759.82|752.22|759.85|752.25|759.86|752.26|759.8|752.2|14
1654059300000|2022-06-01 04:55:00|759.86|752.26|759.86|752.26|759.91|752.31|759.84|752.24|10
1654059310000|2022-06-01 04:55:10|759.81|752.21|760|752.4|760.01|752.41|759.81|752.21|7
1654059320000|2022-06-01 04:55:20|759.99|752.39|759.86|752.26|759.99|752.39|759.84|752.24|5
1654059330000|2022-06-01 04:55:30|759.84|752.24|760.11|752.51|760.11|752.51|759.84|752.24|4
1654059340000|2022-06-01 04:55:40|760.37|752.77|760.51|752.91|760.67|753.07|760.37|752.77|17
1654059350000|2022-06-01 04:55:50|760.52|752.92|760.67|753.07|760.75|753.15|760.48|752.88|11
1654059360000|2022-06-01 04:56:00|760.74|753.14|760.68|753.08|761.14|753.54|760.62|753.02|15
1654059370000|2022-06-01 04:56:10|760.67|753.07|760.62|753.02|760.71|753.11|760.62|753.02|6
1654059380000|2022-06-01 04:56:20|760.79|753.19|760.93|753.33|761.06|753.46|760.79|753.19|10
1654059390000|2022-06-01 04:56:30|761.06|753.46|761.59|753.99|761.61|754.01|760.9|753.3|13
1654059400000|2022-06-01 04:56:40|761.55|753.95|761.72|754.12|761.72|754.12|761.53|753.93|5
1654059410000|2022-06-01 04:56:50|761.79|754.19|761.75|754.15|761.79|754.19|761.75|754.15|4
1654059420000|2022-06-01 04:57:00|761.59|753.99|761.27|753.67|761.59|753.99|761.21|753.61|21
1654059430000|2022-06-01 04:57:10|761.24|753.64|761.24|753.64|761.25|753.65|761.24|753.64|5
1654059450000|2022-06-01 04:57:30|761.21|753.61|761.13|753.53|761.31|753.71|761.13|753.53|10
1654059460000|2022-06-01 04:57:40|761.14|753.54|761.14|753.54|761.14|753.54|761.14|753.54|1
1654059470000|2022-06-01 04:57:50|761.16|753.56|761.17|753.57|761.18|753.58|761.16|753.56|10
1654059480000|2022-06-01 04:58:00|761.18|753.58|761.48|753.88|761.53|753.93|760.91|753.31|17
1654059490000|2022-06-01 04:58:10|761.49|753.89|761.58|753.98|761.67|754.07|761.48|753.88|15
1654059500000|2022-06-01 04:58:20|761.66|754.06|761.34|753.74|761.83|754.23|761.34|753.74|15
1654059510000|2022-06-01 04:58:30|761.28|753.68|761.27|753.67|761.33|753.73|761.27|753.67|9
1654059520000|2022-06-01 04:58:40|761.43|753.83|761.93|754.33|761.93|754.33|761.43|753.83|14
1654059530000|2022-06-01 04:58:50|761.92|754.32|762.02|754.42|762.02|754.42|761.92|754.32|6
1654059540000|2022-06-01 04:59:00|762|754.4|761.9|754.3|762.01|754.41|761.9|754.3|16
1654059550000|2022-06-01 04:59:10|761.99|754.39|762.1|754.5|762.16|754.56|761.9|754.3|15
1654059560000|2022-06-01 04:59:20|761.99|754.39|761.96|754.36|761.99|754.39|761.96|754.36|2
1654059570000|2022-06-01 04:59:30|761.99|754.39|761.99|754.39|761.99|754.39|761.99|754.39|1
1654059580000|2022-06-01 04:59:40|762.1|754.5|762.05|754.45|762.1|754.5|761.99|754.39|3
1654059600000|2022-06-01 05:00:00|762.1|754.5|762.1|754.5|762.15|754.55|762.03|754.43|13
1654059610000|2022-06-01 05:00:10|762.11|754.51|763.03|755.43|763.03|755.43|761.97|754.37|23
1654059620000|2022-06-01 05:00:20|763.15|755.55|762.72|755.12|763.47|755.87|762.58|754.98|29
1654059630000|2022-06-01 05:00:30|762.71|755.11|762.77|755.17|762.77|755.17|762.71|755.11|17
1654059640000|2022-06-01 05:00:40|762.74|755.14|762.8|755.2|762.8|755.2|762.73|755.13|5
1654059650000|2022-06-01 05:00:50|762.85|755.25|762.4|754.8|762.85|755.25|762.4|754.8|14
1654059660000|2022-06-01 05:01:00|762.39|754.79|762.34|754.74|762.39|754.79|762.33|754.73|5
1654059670000|2022-06-01 05:01:10|762.33|754.73|762.3|754.7|762.34|754.74|762.3|754.7|5
1654059680000|2022-06-01 05:01:20|762.31|754.71|762.1|754.5|762.36|754.76|762.1|754.5|8
1654059690000|2022-06-01 05:01:30|762.09|754.49|762.19|754.59|762.19|754.59|761.93|754.33|6
1654059700000|2022-06-01 05:01:40|762.18|754.58|762.17|754.57|762.2|754.6|762.16|754.56|5
1654059710000|2022-06-01 05:01:50|761.93|754.33|762.05|754.45|762.05|754.45|761.87|754.27|5
1654059720000|2022-06-01 05:02:00|762.02|754.42|761.97|754.37|762.18|754.58|761.95|754.35|15
1654059730000|2022-06-01 05:02:10|761.96|754.36|761.96|754.36|761.97|754.37|761.95|754.35|11
1654059740000|2022-06-01 05:02:20|761.95|754.35|761.94|754.34|761.96|754.36|761.94|754.34|7
1654059750000|2022-06-01 05:02:30|761.95|754.35|762.04|754.44|762.12|754.52|761.94|754.34|10
1654059760000|2022-06-01 05:02:40|762.02|754.42|762.02|754.42|762.02|754.42|762.02|754.42|1
1654059780000|2022-06-01 05:03:00|762|754.4|762.03|754.43|762.09|754.49|762|754.4|8
1654059790000|2022-06-01 05:03:10|762.07|754.47|762.03|754.43|762.08|754.48|762.02|754.42|5
1654059800000|2022-06-01 05:03:20|762.02|754.42|762.04|754.44|762.07|754.47|762.02|754.42|3
1654059810000|2022-06-01 05:03:30|762.03|754.43|762.08|754.48|762.08|754.48|762.03|754.43|2
1654059820000|2022-06-01 05:03:40|761.99|754.39|760.83|753.23|761.99|754.39|760.83|753.23|16
1654059830000|2022-06-01 05:03:50|760.74|753.14|761.59|753.99|761.64|754.04|760.7|753.1|13
1654059840000|2022-06-01 05:04:00|761.6|754|762.08|754.48|762.11|754.51|761.51|753.91|16
1654059850000|2022-06-01 05:04:10|762.18|754.58|762.36|754.76|762.41|754.81|762.18|754.58|21
1654059860000|2022-06-01 05:04:20|762.37|754.77|762.54|754.94|762.56|754.96|762.3|754.7|12
1654059870000|2022-06-01 05:04:30|762.55|754.95|762.7|755.1|762.86|755.26|762.55|754.95|13
1654059880000|2022-06-01 05:04:40|762.99|755.39|762.95|755.35|762.99|755.39|762.87|755.27|5
1654059890000|2022-06-01 05:04:50|762.88|755.28|762.77|755.17|762.94|755.34|762.72|755.12|8
1654059900000|2022-06-01 05:05:00|762.94|755.34|763.35|755.75|763.35|755.75|762.77|755.17|16
1654059910000|2022-06-01 05:05:10|763.38|755.78|763.35|755.75|763.45|755.85|763.35|755.75|7
1654059920000|2022-06-01 05:05:20|763.42|755.82|763.41|755.81|763.59|755.99|763.4|755.8|18
1654059930000|2022-06-01 05:05:30|763.45|755.85|764.36|756.76|764.44|756.84|763.41|755.81|15
1654059940000|2022-06-01 05:05:40|764.44|756.84|764.59|756.99|764.59|756.99|764.44|756.84|14
1654059950000|2022-06-01 05:05:50|764.6|757|764.59|756.99|764.6|757|764.58|756.98|4
1654059960000|2022-06-01 05:06:00|764.58|756.98|764.72|757.12|764.75|757.15|764.58|756.98|7
1654059970000|2022-06-01 05:06:10|764.74|757.14|764.64|757.04|764.76|757.16|764.62|757.02|14
1654059980000|2022-06-01 05:06:20|764.65|757.05|764.72|757.12|764.77|757.17|764.65|757.05|5
1654059990000|2022-06-01 05:06:30|764.77|757.17|764.78|757.18|764.82|757.22|764.7|757.1|5
1654060000000|2022-06-01 05:06:40|764.76|757.16|764.72|757.12|764.76|757.16|764.68|757.08|16
1654060010000|2022-06-01 05:06:50|764.71|757.11|764.75|757.15|764.75|757.15|764.68|757.08|15
1654060020000|2022-06-01 05:07:00|764.82|757.22|764.82|757.22|764.82|757.22|764.82|757.22|1
1654060030000|2022-06-01 05:07:10|764.81|757.21|764.84|757.24|764.84|757.24|764.81|757.21|2
1654060040000|2022-06-01 05:07:20|764.83|757.23|764.73|757.13|764.86|757.26|764.71|757.11|11
1654060050000|2022-06-01 05:07:30|764.72|757.12|764.77|757.17|764.77|757.17|764.72|757.12|10
1654060060000|2022-06-01 05:07:40|764.76|757.16|764.75|757.15|764.76|757.16|764.74|757.14|3
1654060070000|2022-06-01 05:07:50|764.76|757.16|764.72|757.12|764.76|757.16|764.72|757.12|4
1654060080000|2022-06-01 05:08:00|764.75|757.15|764.67|757.07|764.75|757.15|764.67|757.07|4
1654060090000|2022-06-01 05:08:10|764.65|757.05|764.56|756.96|764.7|757.1|764.5|756.9|13
1654060100000|2022-06-01 05:08:20|764.52|756.92|764.96|757.36|764.96|757.36|764.52|756.92|4
1654060110000|2022-06-01 05:08:30|764.97|757.37|764.93|757.33|764.97|757.37|764.83|757.23|13
1654060130000|2022-06-01 05:08:50|765|757.4|765|757.4|765|757.4|765|757.4|1
1654060140000|2022-06-01 05:09:00|765.12|757.52|765.07|757.47|765.12|757.52|765.02|757.42|7
1654060150000|2022-06-01 05:09:10|765.02|757.42|764.94|757.34|765.02|757.42|764.91|757.31|5
1654060160000|2022-06-01 05:09:20|764.92|757.32|764.69|757.09|765.03|757.43|764.69|757.09|6
1654060170000|2022-06-01 05:09:30|764.67|757.07|764.61|757.01|764.67|757.07|764.36|756.76|20
1654060180000|2022-06-01 05:09:40|764.62|757.02|764.64|757.04|764.68|757.08|764.61|757.01|13
1654060190000|2022-06-01 05:09:50|764.63|757.03|764.6|757|764.65|757.05|764.53|756.93|7
1654060200000|2022-06-01 05:10:00|764.62|757.02|764.59|756.99|764.62|757.02|764.59|756.99|4
1654060210000|2022-06-01 05:10:10|764.64|757.04|764.69|757.09|764.72|757.12|764.56|756.96|12
1654060220000|2022-06-01 05:10:20|764.86|757.26|764.86|757.26|764.86|757.26|764.86|757.26|1
1654060230000|2022-06-01 05:10:30|764.85|757.25|764.89|757.29|764.91|757.31|764.85|757.25|14
1654060240000|2022-06-01 05:10:40|764.9|757.3|764.8|757.2|764.9|757.3|764.8|757.2|9
1654060250000|2022-06-01 05:10:50|764.83|757.23|764.96|757.36|764.96|757.36|764.83|757.23|7
1654060260000|2022-06-01 05:11:00|764.92|757.32|764.84|757.24|764.92|757.32|764.84|757.24|4
1654060270000|2022-06-01 05:11:10|764.88|757.28|764.36|756.76|764.88|757.28|764.36|756.76|16
1654060280000|2022-06-01 05:11:20|764.35|756.75|764.31|756.71|764.35|756.75|764.3|756.7|13
1654060290000|2022-06-01 05:11:30|764.33|756.73|764.59|756.99|764.66|757.06|764.33|756.73|10
1654060300000|2022-06-01 05:11:40|764.63|757.03|764.6|757|764.63|757.03|764.55|756.95|16
1654060310000|2022-06-01 05:11:50|764.57|756.97|764.66|757.06|764.68|757.08|764.57|756.97|11
1654060320000|2022-06-01 05:12:00|764.67|757.07|764.71|757.11|764.71|757.11|764.66|757.06|5
1654060330000|2022-06-01 05:12:10|764.7|757.1|764.7|757.1|764.7|757.1|764.7|757.1|1
1654060340000|2022-06-01 05:12:20|764.76|757.16|764.74|757.14|764.76|757.16|764.74|757.14|2
1654060360000|2022-06-01 05:12:40|764.6|757|764.29|756.69|764.6|757|764.25|756.65|13
1654060370000|2022-06-01 05:12:50|764.28|756.68|764.29|756.69|764.29|756.69|764.28|756.68|4
1654060380000|2022-06-01 05:13:00|764.28|756.68|764.16|756.56|764.6|757|764.09|756.49|13
1654060390000|2022-06-01 05:13:10|764.18|756.58|764.18|756.58|764.18|756.58|764.17|756.57|3
1654060400000|2022-06-01 05:13:20|764.17|756.57|764.6|757|764.61|757.01|764.17|756.57|11
1654060410000|2022-06-01 05:13:30|764.37|756.77|764.27|756.67|764.37|756.77|764.25|756.65|12
1654060420000|2022-06-01 05:13:40|764.28|756.68|764.19|756.59|764.29|756.69|764.14|756.54|11
1654060430000|2022-06-01 05:13:50|764.2|756.6|764.18|756.58|764.2|756.6|764.18|756.58|3
1654060440000|2022-06-01 05:14:00|764.19|756.59|764.1|756.5|764.19|756.59|764.07|756.47|7
1654060450000|2022-06-01 05:14:10|764.12|756.52|764.11|756.51|764.12|756.52|764.1|756.5|3
1654060480000|2022-06-01 05:14:40|764.12|756.52|764.11|756.51|764.12|756.52|764.11|756.51|2
1654060490000|2022-06-01 05:14:50|764.13|756.53|763.76|756.16|764.13|756.53|763.75|756.15|21
1654060500000|2022-06-01 05:15:00|763.82|756.22|763.9|756.3|763.91|756.31|763.82|756.22|13
1654060510000|2022-06-01 05:15:10|763.88|756.28|763.75|756.15|763.88|756.28|763.75|756.15|10
1654060520000|2022-06-01 05:15:20|763.78|756.18|763.84|756.24|763.88|756.28|763.74|756.14|12
1654060530000|2022-06-01 05:15:30|763.85|756.25|763.3|755.7|763.95|756.35|763.3|755.7|17
1654060540000|2022-06-01 05:15:40|763.29|755.69|762.31|754.71|763.29|755.69|762.19|754.59|23
1654060550000|2022-06-01 05:15:50|762.26|754.66|762.15|754.55|762.28|754.68|762.15|754.55|14
1654060560000|2022-06-01 05:16:00|762.16|754.56|762.23|754.63|762.23|754.63|762.16|754.56|11
1654060570000|2022-06-01 05:16:10|762.3|754.7|762.54|754.94|762.65|755.05|762.3|754.7|21
1654060580000|2022-06-01 05:16:20|762.57|754.97|762.58|754.98|762.75|755.15|762.5|754.9|11
1654060590000|2022-06-01 05:16:30|762.56|754.96|762.72|755.12|762.74|755.14|762.56|754.96|9
1654060600000|2022-06-01 05:16:40|762.71|755.11|762.63|755.03|762.71|755.11|762.63|755.03|3
1654060610000|2022-06-01 05:16:50|762.64|755.04|762.63|755.03|762.64|755.04|762.63|755.03|2
1654060620000|2022-06-01 05:17:00|762.62|755.02|762.74|755.14|762.74|755.14|762.51|754.91|4
1654060640000|2022-06-01 05:17:20|762.75|755.15|762.75|755.15|762.75|755.15|762.75|755.15|1
1654060660000|2022-06-01 05:17:40|762.64|755.04|762.67|755.07|762.67|755.07|762.64|755.04|3
1654060670000|2022-06-01 05:17:50|762.68|755.08|762.81|755.21|762.81|755.21|762.66|755.06|17
1654060680000|2022-06-01 05:18:00|762.8|755.2|762.99|755.39|762.99|755.39|762.8|755.2|5
1654060690000|2022-06-01 05:18:10|762.97|755.37|762.99|755.39|762.99|755.39|762.94|755.34|8
1654060700000|2022-06-01 05:18:20|763|755.4|762.96|755.36|763.09|755.49|762.96|755.36|5
1654060710000|2022-06-01 05:18:30|762.95|755.35|763.02|755.42|763.06|755.46|762.94|755.34|12
1654060720000|2022-06-01 05:18:40|763.04|755.44|762.95|755.35|763.05|755.45|762.94|755.34|8
1654060730000|2022-06-01 05:18:50|762.94|755.34|762.89|755.29|762.96|755.36|762.88|755.28|11
1654060740000|2022-06-01 05:19:00|762.9|755.3|762.88|755.28|762.91|755.31|762.88|755.28|3
1654060750000|2022-06-01 05:19:10|762.91|755.31|762.82|755.22|762.91|755.31|762.82|755.22|5
1654060760000|2022-06-01 05:19:20|762.83|755.23|762.87|755.27|762.99|755.39|762.8|755.2|15
1654060770000|2022-06-01 05:19:30|762.89|755.29|762.84|755.24|762.89|755.29|762.84|755.24|12
1654060780000|2022-06-01 05:19:40|762.86|755.26|762.81|755.21|762.87|755.27|762.81|755.21|15
1654060790000|2022-06-01 05:19:50|762.8|755.2|762.78|755.18|762.86|755.26|762.77|755.17|10
1654060800000|2022-06-01 05:20:00|762.82|755.22|762.21|754.61|762.82|755.22|762.21|754.61|13
1654060810000|2022-06-01 05:20:10|762.18|754.58|761.97|754.37|762.18|754.58|761.97|754.37|12
1654060820000|2022-06-01 05:20:20|761.96|754.36|761.95|754.35|761.96|754.36|761.95|754.35|2
1654060830000|2022-06-01 05:20:30|761.82|754.22|761.14|753.54|761.82|754.22|761.13|753.53|14
1654060840000|2022-06-01 05:20:40|761.13|753.53|760.95|753.35|761.13|753.53|760.95|753.35|5
1654060850000|2022-06-01 05:20:50|760.78|753.18|760.71|753.11|760.78|753.18|760.71|753.11|8
1654060860000|2022-06-01 05:21:00|760.72|753.12|760.75|753.15|760.79|753.19|760.67|753.07|15
1654060870000|2022-06-01 05:21:10|760.74|753.14|760.65|753.05|760.74|753.14|760.63|753.03|9
1654060880000|2022-06-01 05:21:20|760.64|753.04|760.28|752.68|760.65|753.05|760.17|752.57|20
1654060890000|2022-06-01 05:21:30|760.27|752.67|760.09|752.49|760.27|752.67|760.09|752.49|17
1654060900000|2022-06-01 05:21:40|760.1|752.5|759.95|752.35|760.27|752.67|759.89|752.29|17
1654060910000|2022-06-01 05:21:50|759.91|752.31|759.71|752.11|759.91|752.31|759.71|752.11|20
1654060920000|2022-06-01 05:22:00|759.72|752.12|759.6|752|759.73|752.13|759.27|751.67|26
1654060930000|2022-06-01 05:22:10|759.61|752.01|759.76|752.16|759.76|752.16|759.57|751.97|18
1654060940000|2022-06-01 05:22:20|759.77|752.17|759.85|752.25|759.89|752.29|759.77|752.17|16
1654060950000|2022-06-01 05:22:30|759.83|752.23|759.72|752.12|759.86|752.26|759.72|752.12|11
1654060960000|2022-06-01 05:22:40|759.73|752.13|759.7|752.1|759.82|752.22|759.7|752.1|13
1654060970000|2022-06-01 05:22:50|759.71|752.11|759.31|751.71|759.71|752.11|759.27|751.67|10
1654060980000|2022-06-01 05:23:00|759.2|751.6|759.15|751.55|759.2|751.6|759.15|751.55|7
1654060990000|2022-06-01 05:23:10|759.13|751.53|759.2|751.6|759.27|751.67|759.13|751.53|9
1654061000000|2022-06-01 05:23:20|759.17|751.57|759.2|751.6|759.22|751.62|759.16|751.56|8
1654061010000|2022-06-01 05:23:30|759.21|751.61|759.26|751.66|759.26|751.66|759.21|751.61|3
1654061020000|2022-06-01 05:23:40|759.27|751.67|759.2|751.6|759.27|751.67|759.19|751.59|14
1654061030000|2022-06-01 05:23:50|759.15|751.55|759.09|751.49|759.15|751.55|759.07|751.47|7
1654061040000|2022-06-01 05:24:00|758.92|751.32|758.92|751.32|758.94|751.34|758.91|751.31|5
1654061050000|2022-06-01 05:24:10|759.16|751.56|759.1|751.5|759.23|751.63|759.1|751.5|10
1654061060000|2022-06-01 05:24:20|759.13|751.53|759.02|751.42|759.14|751.54|759.02|751.42|15
1654061070000|2022-06-01 05:24:30|758.96|751.36|758.99|751.39|759.06|751.46|758.96|751.36|9
1654061080000|2022-06-01 05:24:40|759|751.4|759.02|751.42|759.09|751.49|759|751.4|13
1654061090000|2022-06-01 05:24:50|759.01|751.41|758.33|750.73|759.01|751.41|758.33|750.73|18
1654061100000|2022-06-01 05:25:00|758.32|750.72|758.68|751.08|758.79|751.19|758.32|750.72|28
1654061110000|2022-06-01 05:25:10|758.7|751.1|758.66|751.06|758.71|751.11|758.66|751.06|12
1654061120000|2022-06-01 05:25:20|758.65|751.05|758.66|751.06|758.68|751.08|758.62|751.02|9
1654061130000|2022-06-01 05:25:30|758.43|750.83|758.24|750.64|758.44|750.84|758.19|750.59|14
1654061140000|2022-06-01 05:25:40|758.25|750.65|758.12|750.52|758.25|750.65|758.12|750.52|4
1654061150000|2022-06-01 05:25:50|758.09|750.49|758.04|750.44|758.11|750.51|758.02|750.42|12
1654061160000|2022-06-01 05:26:00|758.09|750.49|757.91|750.31|758.15|750.55|757.88|750.28|10
1654061170000|2022-06-01 05:26:10|757.92|750.32|758.06|750.46|758.09|750.49|757.92|750.32|10
1654061180000|2022-06-01 05:26:20|758.05|750.45|758|750.4|758.05|750.45|758|750.4|4
1654061190000|2022-06-01 05:26:30|757.87|750.27|757.74|750.14|757.97|750.37|757.74|750.14|10
1654061200000|2022-06-01 05:26:40|757.69|750.09|757.2|749.6|757.69|750.09|757.19|749.59|19
1654061210000|2022-06-01 05:26:50|757.13|749.53|757.22|749.62|757.22|749.62|757.13|749.53|8
1654061220000|2022-06-01 05:27:00|757.23|749.63|757.63|750.03|757.7|750.1|757.23|749.63|24
1654061230000|2022-06-01 05:27:10|757.65|750.05|757.69|750.09|757.7|750.1|757.64|750.04|13
1654061240000|2022-06-01 05:27:20|757.68|750.08|757.67|750.07|757.69|750.09|757.67|750.07|11
1654061250000|2022-06-01 05:27:30|757.68|750.08|757.74|750.14|757.74|750.14|757.65|750.05|7
1654061260000|2022-06-01 05:27:40|757.75|750.15|757.74|750.14|757.75|750.15|757.73|750.13|4
1654061270000|2022-06-01 05:27:50|757.73|750.13|757.87|750.27|757.87|750.27|757.69|750.09|11
1654061280000|2022-06-01 05:28:00|757.9|750.3|757.9|750.3|757.95|750.35|757.9|750.3|3
1654061290000|2022-06-01 05:28:10|757.95|750.35|758.42|750.82|758.53|750.93|757.95|750.35|20
1654061300000|2022-06-01 05:28:20|758.53|750.93|758.64|751.04|758.64|751.04|758.53|750.93|9
1654061310000|2022-06-01 05:28:30|758.65|751.05|758.78|751.18|758.78|751.18|758.53|750.93|12
1654061320000|2022-06-01 05:28:40|758.77|751.17|758.75|751.15|758.8|751.2|758.75|751.15|14
1654061330000|2022-06-01 05:28:50|759.04|751.44|759.51|751.91|759.51|751.91|758.86|751.26|22
1654061340000|2022-06-01 05:29:00|759.53|751.93|759.64|752.04|759.67|752.07|759.53|751.93|15
1654061350000|2022-06-01 05:29:10|759.65|752.05|759.15|751.55|759.7|752.1|759.13|751.53|15
1654061360000|2022-06-01 05:29:20|759.12|751.52|759.1|751.5|759.15|751.55|759.1|751.5|10
1654061370000|2022-06-01 05:29:30|759.08|751.48|759.1|751.5|759.1|751.5|759.08|751.48|25
1654061380000|2022-06-01 05:29:40|759.08|751.48|759.54|751.94|759.54|751.94|759.08|751.48|11
1654061390000|2022-06-01 05:29:50|759.52|751.92|759.54|751.94|759.55|751.95|759.51|751.91|13
1654061400000|2022-06-01 05:30:00|759.51|751.91|759.02|751.42|759.51|751.91|758.99|751.39|22
1654061410000|2022-06-01 05:30:10|759|751.4|758.98|751.38|759.01|751.41|758.97|751.37|6
1654061420000|2022-06-01 05:30:20|758.97|751.37|758.05|750.45|758.97|751.37|758.05|750.45|23
1654061430000|2022-06-01 05:30:30|758.06|750.46|758.04|750.44|758.06|750.46|758.03|750.43|11
1654061440000|2022-06-01 05:30:40|758.05|750.45|758.1|750.5|758.1|750.5|758.05|750.45|6
1654061450000|2022-06-01 05:30:50|758.11|750.51|758.1|750.5|758.16|750.56|758.06|750.46|25
1654061460000|2022-06-01 05:31:00|758.09|750.49|758.07|750.47|758.14|750.54|757.97|750.37|11
1654061470000|2022-06-01 05:31:10|757.98|750.38|757.65|750.05|757.98|750.38|757.39|749.79|21
1654061480000|2022-06-01 05:31:20|757.64|750.04|757.65|750.05|757.67|750.07|757.64|750.04|8
1654061490000|2022-06-01 05:31:30|757.66|750.06|757.78|750.18|757.95|750.35|757.58|749.98|17
1654061500000|2022-06-01 05:31:40|757.77|750.17|757.67|750.07|757.77|750.17|757.67|750.07|12
1654061510000|2022-06-01 05:31:50|757.7|750.1|757.37|749.77|757.7|750.1|757.35|749.75|12
1654061520000|2022-06-01 05:32:00|757.38|749.78|757.21|749.61|757.38|749.78|757.21|749.61|22
1654061530000|2022-06-01 05:32:10|757.2|749.6|756.32|748.72|757.2|749.6|756.32|748.72|23
1654061540000|2022-06-01 05:32:20|756.34|748.74|756.14|748.54|756.34|748.74|756.14|748.54|18
1654061550000|2022-06-01 05:32:30|756.16|748.56|756.02|748.42|756.17|748.57|755.99|748.39|20
1654061560000|2022-06-01 05:32:40|756.06|748.46|756.09|748.49|756.09|748.49|756.04|748.44|10
1654061570000|2022-06-01 05:32:50|756.08|748.48|755.94|748.34|756.08|748.48|755.87|748.27|14
1654061580000|2022-06-01 05:33:00|755.95|748.35|756.01|748.41|756.01|748.41|755.87|748.27|11
1654061590000|2022-06-01 05:33:10|756|748.4|755.98|748.38|756.01|748.41|755.97|748.37|9
1654061600000|2022-06-01 05:33:20|755.99|748.39|756|748.4|756.02|748.42|755.98|748.38|5
1654061610000|2022-06-01 05:33:30|755.99|748.39|755.95|748.35|756|748.4|755.95|748.35|11
1654061620000|2022-06-01 05:33:40|755.96|748.36|756|748.4|756.01|748.41|755.95|748.35|16
1654061630000|2022-06-01 05:33:50|756.04|748.44|756.02|748.42|756.04|748.44|756.01|748.41|6
1654061640000|2022-06-01 05:34:00|756.04|748.44|755.39|747.79|756.04|748.44|755.39|747.79|13
1654061650000|2022-06-01 05:34:10|755.37|747.77|755.35|747.75|755.37|747.77|755.33|747.73|8
1654061660000|2022-06-01 05:34:20|755.33|747.73|755.61|748.01|755.66|748.06|755.33|747.73|23
1654061670000|2022-06-01 05:34:30|755.6|748|755.59|747.99|755.61|748.01|755.58|747.98|10
1654061680000|2022-06-01 05:34:40|755.58|747.98|755.51|747.91|755.6|748|755.5|747.9|14
1654061690000|2022-06-01 05:34:50|755.48|747.88|755.44|747.84|755.53|747.93|755.43|747.83|13
1654061700000|2022-06-01 05:35:00|755.43|747.83|755.47|747.87|755.5|747.9|755.43|747.83|14
1654061710000|2022-06-01 05:35:10|755.46|747.86|755.46|747.86|755.47|747.87|755.46|747.86|3
1654061720000|2022-06-01 05:35:20|755.45|747.85|755.45|747.85|755.46|747.86|755.45|747.85|3
1654061730000|2022-06-01 05:35:30|755.43|747.83|755.17|747.57|755.43|747.83|755.17|747.57|14
1654061740000|2022-06-01 05:35:40|755.13|747.53|755.09|747.49|755.13|747.53|755.09|747.49|5
1654061750000|2022-06-01 05:35:50|755.1|747.5|755.53|747.93|755.54|747.94|755.09|747.49|15
1654061760000|2022-06-01 05:36:00|755.55|747.95|755.63|748.03|755.63|748.03|755.55|747.95|20
1654061770000|2022-06-01 05:36:10|755.62|748.02|755.48|747.88|755.62|748.02|755.33|747.73|15
1654061780000|2022-06-01 05:36:20|755.47|747.87|755.45|747.85|755.48|747.88|755.45|747.85|9
1654061790000|2022-06-01 05:36:30|755.46|747.86|755.22|747.62|755.46|747.86|755.22|747.62|8
1654061800000|2022-06-01 05:36:40|755.23|747.63|755.4|747.8|755.4|747.8|755.23|747.63|12
1654061810000|2022-06-01 05:36:50|755.39|747.79|755.38|747.78|755.43|747.83|755.38|747.78|11
1654061820000|2022-06-01 05:37:00|755.4|747.8|755.26|747.66|755.4|747.8|755.22|747.62|16
1654061830000|2022-06-01 05:37:10|755.27|747.67|755.24|747.64|755.28|747.68|755.18|747.58|15
1654061840000|2022-06-01 05:37:20|755.07|747.47|755.22|747.62|755.23|747.63|755.05|747.45|18
1654061850000|2022-06-01 05:37:30|755.23|747.63|755.06|747.46|755.31|747.71|754.9|747.3|16
1654061860000|2022-06-01 05:37:40|755.07|747.47|755.06|747.46|755.07|747.47|755.06|747.46|2
1654061870000|2022-06-01 05:37:50|755.07|747.47|755.07|747.47|755.07|747.47|755.04|747.44|7
1654061880000|2022-06-01 05:38:00|755.03|747.43|755.03|747.43|755.03|747.43|755.03|747.43|1
1654061900000|2022-06-01 05:38:20|755.04|747.44|755.03|747.43|755.08|747.48|755.03|747.43|9
1654061910000|2022-06-01 05:38:30|755.04|747.44|755.05|747.45|755.05|747.45|755.03|747.43|6
1654061920000|2022-06-01 05:38:40|755.04|747.44|755.03|747.43|755.04|747.44|754.97|747.37|7
1654061930000|2022-06-01 05:38:50|755.02|747.42|754.79|747.19|755.02|747.42|754.79|747.19|10
1654061940000|2022-06-01 05:39:00|754.78|747.18|754.34|746.74|754.78|747.18|754.33|746.73|14
1654061950000|2022-06-01 05:39:10|754.33|746.73|754.29|746.69|754.35|746.75|754.27|746.67|14
1654061960000|2022-06-01 05:39:20|754.3|746.7|754.23|746.63|754.37|746.77|754.22|746.62|11
1654061970000|2022-06-01 05:39:30|754.21|746.61|754.2|746.6|754.23|746.63|754.2|746.6|7
1654061980000|2022-06-01 05:39:40|754.17|746.57|753.69|746.09|754.17|746.57|753.23|745.63|25
1654061990000|2022-06-01 05:39:50|753.7|746.1|753.89|746.29|754.01|746.41|753.7|746.1|24
1654062000000|2022-06-01 05:40:00|753.84|746.24|754.1|746.5|754.1|746.5|753.84|746.24|11
1654062010000|2022-06-01 05:40:10|754.14|746.54|755.09|747.49|755.14|747.54|754.14|746.54|28
1654062020000|2022-06-01 05:40:20|755.1|747.5|755.24|747.64|755.25|747.65|755.06|747.46|9
1654062030000|2022-06-01 05:40:30|755.26|747.66|755.21|747.61|755.34|747.74|755.04|747.44|19
1654062040000|2022-06-01 05:40:40|755.22|747.62|755.18|747.58|755.22|747.62|755.16|747.56|10
1654062050000|2022-06-01 05:40:50|755.21|747.61|755.46|747.86|755.49|747.89|755.17|747.57|7
1654062060000|2022-06-01 05:41:00|755.61|748.01|755.64|748.04|755.64|748.04|755.58|747.98|10
1654062070000|2022-06-01 05:41:10|755.59|747.99|755.7|748.1|755.75|748.15|755.59|747.99|4
1654062080000|2022-06-01 05:41:20|755.71|748.11|756.68|749.08|756.73|749.13|755.71|748.11|14
1654062090000|2022-06-01 05:41:30|756.67|749.07|756.77|749.17|756.99|749.39|756.67|749.07|12
1654062100000|2022-06-01 05:41:40|756.84|749.24|756.94|749.34|756.94|749.34|756.84|749.24|5
1654062110000|2022-06-01 05:41:50|756.93|749.33|756.75|749.15|756.97|749.37|756.75|749.15|10
1654062120000|2022-06-01 05:42:00|756.74|749.14|756.26|748.66|756.78|749.18|756.26|748.66|26
1654062130000|2022-06-01 05:42:10|756.2|748.6|756.12|748.52|756.2|748.6|756.12|748.52|8
1654062140000|2022-06-01 05:42:20|756.13|748.53|756.08|748.48|756.19|748.59|756.02|748.42|11
1654062150000|2022-06-01 05:42:30|755.97|748.37|756.11|748.51|756.16|748.56|755.94|748.34|20
1654062160000|2022-06-01 05:42:40|756.2|748.6|756.78|749.18|756.78|749.18|756.13|748.53|24
1654062170000|2022-06-01 05:42:50|756.81|749.21|756.91|749.31|756.93|749.33|756.78|749.18|13
1654062180000|2022-06-01 05:43:00|756.93|749.33|756.77|749.17|756.96|749.36|756.73|749.13|23
1654062190000|2022-06-01 05:43:10|756.78|749.18|757.02|749.42|757.02|749.42|756.75|749.15|18
1654062200000|2022-06-01 05:43:20|757.04|749.44|757.58|749.98|757.6|750|757.04|749.44|18
1654062210000|2022-06-01 05:43:30|757.59|749.99|757.74|750.14|757.74|750.14|757.59|749.99|11
1654062220000|2022-06-01 05:43:40|757.77|750.17|757.71|750.11|757.79|750.19|757.71|750.11|6
1654062230000|2022-06-01 05:43:50|757.7|750.1|758.06|750.46|758.17|750.57|757.7|750.1|14
1654062240000|2022-06-01 05:44:00|758.02|750.42|757.96|750.36|758.03|750.43|757.89|750.29|10
1654062250000|2022-06-01 05:44:10|758.03|750.43|758.78|751.18|758.9|751.3|758.03|750.43|27
1654062260000|2022-06-01 05:44:20|758.79|751.19|758.91|751.31|758.97|751.37|758.73|751.13|8
1654062270000|2022-06-01 05:44:30|758.9|751.3|759.09|751.49|759.6|752|758.9|751.3|23
1654062280000|2022-06-01 05:44:40|759.04|751.44|758.35|750.75|759.04|751.44|758.31|750.71|19
1654062290000|2022-06-01 05:44:50|758.32|750.72|758.28|750.68|758.32|750.72|758.24|750.64|13
1654062300000|2022-06-01 05:45:00|758.29|750.69|758.95|751.35|758.96|751.36|758.23|750.63|20
1654062310000|2022-06-01 05:45:10|758.91|751.31|759.03|751.43|759.15|751.55|758.8|751.2|20
1654062320000|2022-06-01 05:45:20|759.04|751.44|759.02|751.42|759.04|751.44|758.98|751.38|12
1654062330000|2022-06-01 05:45:30|759.03|751.43|759.01|751.41|759.03|751.43|759|751.4|8
1654062340000|2022-06-01 05:45:40|759.04|751.44|759.05|751.45|759.05|751.45|759.01|751.41|5
1654062350000|2022-06-01 05:45:50|759.04|751.44|759.04|751.44|759.05|751.45|759|751.4|4
1654062360000|2022-06-01 05:46:00|759.07|751.47|759.09|751.49|759.09|751.49|759.04|751.44|5
1654062370000|2022-06-01 05:46:10|759.04|751.44|759.06|751.46|759.14|751.54|759.04|751.44|10
1654062380000|2022-06-01 05:46:20|759.05|751.45|759.06|751.46|759.12|751.52|759.03|751.43|16
1654062390000|2022-06-01 05:46:30|759.13|751.53|758.95|751.35|759.14|751.54|758.95|751.35|12
1654062400000|2022-06-01 05:46:40|758.94|751.34|758.93|751.33|758.95|751.35|758.85|751.25|22
1654062410000|2022-06-01 05:46:50|758.95|751.35|759.08|751.48|759.09|751.49|758.95|751.35|14
1654062420000|2022-06-01 05:47:00|759.04|751.44|759.17|751.57|759.17|751.57|759.02|751.42|7
1654062430000|2022-06-01 05:47:10|759.15|751.55|759.12|751.52|759.17|751.57|759.12|751.52|4
1654062440000|2022-06-01 05:47:20|759.11|751.51|759.03|751.43|759.15|751.55|759|751.4|14
1654062450000|2022-06-01 05:47:30|759.01|751.41|758.32|750.72|759.05|751.45|758.32|750.72|18
1654062460000|2022-06-01 05:47:40|758.33|750.73|758.76|751.16|758.76|751.16|758.32|750.72|8
1654062470000|2022-06-01 05:47:50|758.78|751.18|758.85|751.25|758.87|751.27|758.75|751.15|18
1654062480000|2022-06-01 05:48:00|758.84|751.24|758.85|751.25|759.03|751.43|758.75|751.15|18
1654062490000|2022-06-01 05:48:10|758.78|751.18|758.78|751.18|758.82|751.22|758.78|751.18|5
1654062500000|2022-06-01 05:48:20|758.88|751.28|758.88|751.28|758.88|751.28|758.88|751.28|1
1654062510000|2022-06-01 05:48:30|758.93|751.33|758.96|751.36|758.96|751.36|758.92|751.32|3
1654062520000|2022-06-01 05:48:40|758.95|751.35|758.91|751.31|758.96|751.36|758.88|751.28|12
1654062530000|2022-06-01 05:48:50|758.9|751.3|758.92|751.32|758.93|751.33|758.88|751.28|6
1654062540000|2022-06-01 05:49:00|758.93|751.33|758.88|751.28|758.93|751.33|758.87|751.27|3
1654062550000|2022-06-01 05:49:10|758.87|751.27|758.87|751.27|758.87|751.27|758.84|751.24|9
1654062560000|2022-06-01 05:49:20|758.86|751.26|758.79|751.19|758.87|751.27|758.73|751.13|9
1654062570000|2022-06-01 05:49:30|758.78|751.18|758.18|750.58|758.86|751.26|758.18|750.58|13
1654062580000|2022-06-01 05:49:40|758.15|750.55|758.17|750.57|758.21|750.61|758.15|750.55|5
1654062590000|2022-06-01 05:49:50|758.2|750.6|757.84|750.24|758.23|750.63|757.84|750.24|19
1654062600000|2022-06-01 05:50:00|757.72|750.12|757.37|749.77|757.72|750.12|757.35|749.75|17
1654062610000|2022-06-01 05:50:10|757.36|749.76|757.35|749.75|757.38|749.78|757.33|749.73|14
1654062620000|2022-06-01 05:50:20|757.36|749.76|757.27|749.67|757.36|749.76|757.26|749.66|11
1654062630000|2022-06-01 05:50:30|757.28|749.68|757.81|750.21|757.88|750.28|757.27|749.67|22
1654062640000|2022-06-01 05:50:40|757.85|750.25|757.88|750.28|757.93|750.33|757.85|750.25|14
1654062650000|2022-06-01 05:50:50|757.87|750.27|757.4|749.8|757.87|750.27|757.35|749.75|18
1654062660000|2022-06-01 05:51:00|757.47|749.87|757.8|750.2|757.8|750.2|757.47|749.87|21
1654062670000|2022-06-01 05:51:10|757.77|750.17|757.79|750.19|757.82|750.22|757.56|749.96|17
1654062680000|2022-06-01 05:51:20|757.8|750.2|757.74|750.14|757.8|750.2|757.74|750.14|13
1654062690000|2022-06-01 05:51:30|757.76|750.16|757.71|750.11|757.76|750.16|757.71|750.11|9
1654062700000|2022-06-01 05:51:40|757.73|750.13|757.49|749.89|757.82|750.22|757.41|749.81|12
1654062710000|2022-06-01 05:51:50|757.48|749.88|757.81|750.21|757.81|750.21|757.44|749.84|6
1654062720000|2022-06-01 05:52:00|757.76|750.16|757.74|750.14|757.9|750.3|757.72|750.12|16
1654062730000|2022-06-01 05:52:10|757.73|750.13|757.99|750.39|758.01|750.41|757.31|749.71|29
1654062740000|2022-06-01 05:52:20|758.01|750.41|758|750.4|758.01|750.41|757.93|750.33|17
1654062750000|2022-06-01 05:52:30|757.98|750.38|757.39|749.79|757.98|750.38|757.37|749.77|17
1654062760000|2022-06-01 05:52:40|757.41|749.81|757.38|749.78|757.41|749.81|757.38|749.78|3
1654062770000|2022-06-01 05:52:50|757.36|749.76|757.38|749.78|757.38|749.78|757.36|749.76|5
1654062780000|2022-06-01 05:53:00|757.37|749.77|757.36|749.76|757.42|749.82|757.36|749.76|10
1654062790000|2022-06-01 05:53:10|757.34|749.74|757.41|749.81|757.44|749.84|757.34|749.74|20
1654062800000|2022-06-01 05:53:20|757.4|749.8|757.41|749.81|757.42|749.82|757.39|749.79|8
1654062810000|2022-06-01 05:53:30|757.42|749.82|757.37|749.77|757.42|749.82|757.31|749.71|9
1654062820000|2022-06-01 05:53:40|757.38|749.78|757.5|749.9|757.51|749.91|757.34|749.74|13
1654062830000|2022-06-01 05:53:50|757.69|750.09|757.96|750.36|758.19|750.59|757.69|750.09|14
1654062840000|2022-06-01 05:54:00|757.97|750.37|757.23|749.63|757.97|750.37|757.23|749.63|14
1654062850000|2022-06-01 05:54:10|757.22|749.62|757.12|749.52|757.22|749.62|757.12|749.52|5
1654062870000|2022-06-01 05:54:30|757.14|749.54|756.8|749.2|757.14|749.54|756.72|749.12|17
1654062880000|2022-06-01 05:54:40|756.79|749.19|756.78|749.18|756.79|749.19|756.78|749.18|2
1654062890000|2022-06-01 05:54:50|756.77|749.17|756.77|749.17|756.77|749.17|756.76|749.16|7
1654062900000|2022-06-01 05:55:00|756.78|749.18|757.14|749.54|757.15|749.55|756.7|749.1|21
1654062910000|2022-06-01 05:55:10|757.13|749.53|757.11|749.51|757.14|749.54|757.11|749.51|5
1654062920000|2022-06-01 05:55:20|757.12|749.52|757.28|749.68|757.3|749.7|757.1|749.5|13
1654062930000|2022-06-01 05:55:30|757.25|749.65|757.11|749.51|757.25|749.65|757.09|749.49|13
1654062940000|2022-06-01 05:55:40|757.1|749.5|757.09|749.49|757.11|749.51|757.08|749.48|9
1654062950000|2022-06-01 05:55:50|757.07|749.47|757.29|749.69|757.3|749.7|757.06|749.46|9
1654062960000|2022-06-01 05:56:00|757.26|749.66|756.54|748.94|757.26|749.66|756.54|748.94|17
1654062970000|2022-06-01 05:56:10|756.55|748.95|756.45|748.85|756.55|748.95|756.45|748.85|9
1654062980000|2022-06-01 05:56:20|756.29|748.69|756.29|748.69|756.29|748.69|756.29|748.69|1
1654062990000|2022-06-01 05:56:30|756.49|748.89|757.01|749.41|757.05|749.45|756.49|748.89|19
1654063000000|2022-06-01 05:56:40|757.02|749.42|757|749.4|757.09|749.49|756.9|749.3|21
1654063010000|2022-06-01 05:56:50|757.01|749.41|757.07|749.47|757.07|749.47|756.97|749.37|15
1654063020000|2022-06-01 05:57:00|757.06|749.46|757.03|749.43|757.07|749.47|757.02|749.42|10
1654063030000|2022-06-01 05:57:10|756.98|749.38|756.93|749.33|757.01|749.41|756.93|749.33|7
1654063040000|2022-06-01 05:57:20|756.96|749.36|756.93|749.33|756.96|749.36|756.92|749.32|5
1654063050000|2022-06-01 05:57:30|756.96|749.36|757.05|749.45|757.23|749.63|756.96|749.36|15
1654063060000|2022-06-01 05:57:40|757.06|749.46|757.19|749.59|757.19|749.59|757.02|749.42|14
1654063070000|2022-06-01 05:57:50|757.18|749.58|757.26|749.66|757.28|749.68|757.18|749.58|17
1654063080000|2022-06-01 05:58:00|757.28|749.68|756.98|749.38|757.28|749.68|756.96|749.36|10
1654063090000|2022-06-01 05:58:10|756.99|749.39|756.98|749.38|756.99|749.39|756.98|749.38|4
1654063100000|2022-06-01 05:58:20|756.99|749.39|757|749.4|757|749.4|756.98|749.38|3
1654063110000|2022-06-01 05:58:30|757.01|749.41|756.95|749.35|757.01|749.41|756.95|749.35|4
1654063120000|2022-06-01 05:58:40|756.96|749.36|757.13|749.53|757.23|749.63|756.96|749.36|15
1654063130000|2022-06-01 05:58:50|757.11|749.51|757.23|749.63|757.25|749.65|757.11|749.51|7
1654063140000|2022-06-01 05:59:00|757.24|749.64|757.24|749.64|757.24|749.64|757.24|749.64|1
1654063150000|2022-06-01 05:59:10|757.19|749.59|757.14|749.54|757.19|749.59|757.07|749.47|10
1654063160000|2022-06-01 05:59:20|757.22|749.62|757.28|749.68|757.28|749.68|757.22|749.62|9
1654063170000|2022-06-01 05:59:30|757.29|749.69|757.53|749.93|757.54|749.94|757.26|749.66|13
1654063180000|2022-06-01 05:59:40|757.48|749.88|758.74|751.14|758.74|751.14|757.48|749.88|12
1654063190000|2022-06-01 05:59:50|758.73|751.13|759.22|751.62|759.22|751.62|758.73|751.13|10
1654063200000|2022-06-01 06:00:00|759.21|751.61|758.44|750.84|759.21|751.61|758.44|750.84|19
1654063210000|2022-06-01 06:00:10|758.45|750.85|758.13|750.53|758.49|750.89|758.09|750.49|22
1654063220000|2022-06-01 06:00:20|758.17|750.57|758.27|750.67|758.32|750.72|758.15|750.55|12
1654063230000|2022-06-01 06:00:30|758.21|750.61|757.29|749.69|758.22|750.62|757.28|749.68|24
1654063240000|2022-06-01 06:00:40|757.3|749.7|757.98|750.38|758.04|750.44|757.19|749.59|27
1654063250000|2022-06-01 06:00:50|757.97|750.37|757.38|749.78|757.98|750.38|757.35|749.75|27
1654063260000|2022-06-01 06:01:00|757.43|749.83|757.44|749.84|757.76|750.16|757.43|749.83|22
1654063270000|2022-06-01 06:01:10|757.43|749.83|757.41|749.81|757.43|749.83|757.4|749.8|6
1654063280000|2022-06-01 06:01:20|757.4|749.8|757.18|749.58|757.41|749.81|757.15|749.55|12
1654063290000|2022-06-01 06:01:30|757.19|749.59|757.34|749.74|757.37|749.77|757.17|749.57|10
1654063300000|2022-06-01 06:01:40|757.35|749.75|757.35|749.75|757.35|749.75|757.33|749.73|13
1654063310000|2022-06-01 06:01:50|757.37|749.77|757.37|749.77|757.37|749.77|757.36|749.76|5
1654063320000|2022-06-01 06:02:00|757.36|749.76|757.33|749.73|757.43|749.83|757.31|749.71|15
1654063330000|2022-06-01 06:02:10|757.37|749.77|757.71|750.11|757.74|750.14|757.34|749.74|12
1654063340000|2022-06-01 06:02:20|757.72|750.12|758.09|750.49|758.1|750.5|757.65|750.05|14
1654063350000|2022-06-01 06:02:30|758.1|750.5|758.18|750.58|758.18|750.58|758.09|750.49|5
1654063360000|2022-06-01 06:02:40|758.17|750.57|758.56|750.96|758.56|750.96|758.1|750.5|11
1654063370000|2022-06-01 06:02:50|758.58|750.98|758.84|751.24|758.97|751.37|758.58|750.98|19
1654063380000|2022-06-01 06:03:00|758.99|751.39|759.03|751.43|759.03|751.43|758.97|751.37|5
1654063390000|2022-06-01 06:03:10|759.02|751.42|759.08|751.48|759.11|751.51|759.01|751.41|14
1654063400000|2022-06-01 06:03:20|759.07|751.47|759.05|751.45|759.1|751.5|759.05|751.45|4
1654063410000|2022-06-01 06:03:30|759.04|751.44|759.1|751.5|759.1|751.5|759.03|751.43|14
1654063420000|2022-06-01 06:03:40|759.18|751.58|759.63|752.03|759.63|752.03|759.08|751.48|16
1654063430000|2022-06-01 06:03:50|759.58|751.98|759.85|752.25|759.85|752.25|759.58|751.98|17
1654063440000|2022-06-01 06:04:00|759.86|752.26|759.91|752.31|760.1|752.5|759.75|752.15|14
1654063450000|2022-06-01 06:04:10|759.94|752.34|760.34|752.74|760.48|752.88|759.94|752.34|18
1654063460000|2022-06-01 06:04:20|760.35|752.75|760.71|753.11|760.71|753.11|760.31|752.71|16
1654063470000|2022-06-01 06:04:30|760.7|753.1|760.96|753.36|760.96|753.36|760.69|753.09|12
1654063480000|2022-06-01 06:04:40|760.95|753.35|760.78|753.18|760.97|753.37|760.76|753.16|12
1654063490000|2022-06-01 06:04:50|760.93|753.33|760.94|753.34|760.94|753.34|760.93|753.33|4
1654063500000|2022-06-01 06:05:00|760.91|753.31|761.34|753.74|761.4|753.8|760.91|753.31|11
1654063510000|2022-06-01 06:05:10|761.37|753.77|761.5|753.9|761.58|753.98|761.37|753.77|13
1654063520000|2022-06-01 06:05:20|761.57|753.97|761.82|754.22|761.82|754.22|761.57|753.97|2
1654063530000|2022-06-01 06:05:30|761.93|754.33|761.97|754.37|761.99|754.39|761.93|754.33|7
1654063540000|2022-06-01 06:05:40|761.99|754.39|761.97|754.37|762.02|754.42|761.97|754.37|4
1654063550000|2022-06-01 06:05:50|761.99|754.39|762.01|754.41|762.01|754.41|761.94|754.34|6
1654063560000|2022-06-01 06:06:00|762.02|754.42|762.07|754.47|762.09|754.49|762.02|754.42|12
1654063570000|2022-06-01 06:06:10|762.04|754.44|762.08|754.48|762.09|754.49|762.04|754.44|12
1654063580000|2022-06-01 06:06:20|762.07|754.47|762.1|754.5|762.1|754.5|762.04|754.44|17
1654063590000|2022-06-01 06:06:30|762.09|754.49|762.12|754.52|762.12|754.52|762.02|754.42|10
1654063600000|2022-06-01 06:06:40|762.13|754.53|762.07|754.47|762.13|754.53|762.06|754.46|10
1654063610000|2022-06-01 06:06:50|762.02|754.42|761.6|754|762.02|754.42|761.6|754|10
1654063620000|2022-06-01 06:07:00|761.44|753.84|761.15|753.55|761.6|754|761.15|753.55|19
1654063630000|2022-06-01 06:07:10|761.18|753.58|761.22|753.62|761.22|753.62|761.15|753.55|4
1654063640000|2022-06-01 06:07:20|761.24|753.64|761.32|753.72|761.32|753.72|761.1|753.5|13
1654063650000|2022-06-01 06:07:30|761.33|753.73|761.3|753.7|761.33|753.73|761.24|753.64|11
1654063680000|2022-06-01 06:08:00|761.28|753.68|761.29|753.69|761.29|753.69|761.28|753.68|2
1654063690000|2022-06-01 06:08:10|761.28|753.68|761.32|753.72|761.33|753.73|761.28|753.68|5
1654063700000|2022-06-01 06:08:20|761.25|753.65|761.24|753.64|761.25|753.65|761.23|753.63|3
1654063710000|2022-06-01 06:08:30|761.23|753.63|761.64|754.04|761.65|754.05|761.23|753.63|11
1654063720000|2022-06-01 06:08:40|761.7|754.1|761.21|753.61|761.7|754.1|761.21|753.61|15
1654063730000|2022-06-01 06:08:50|761.2|753.6|761.2|753.6|761.21|753.61|761.13|753.53|6
1654063740000|2022-06-01 06:09:00|761.19|753.59|761.19|753.59|761.21|753.61|761.19|753.59|7
1654063750000|2022-06-01 06:09:10|761.21|753.61|761.22|753.62|761.23|753.63|761.2|753.6|6
1654063760000|2022-06-01 06:09:20|761.23|753.63|761.23|753.63|761.23|753.63|761.23|753.63|1
1654063770000|2022-06-01 06:09:30|761.24|753.64|761.24|753.64|761.24|753.64|761.23|753.63|3
1654063780000|2022-06-01 06:09:40|761.26|753.66|761.15|753.55|761.26|753.66|761.15|753.55|8
1654063790000|2022-06-01 06:09:50|761.18|753.58|761.18|753.58|761.21|753.61|761.15|753.55|8
1654063800000|2022-06-01 06:10:00|761.16|753.56|760.7|753.1|761.32|753.72|760.7|753.1|19
1654063810000|2022-06-01 06:10:10|760.65|753.05|760.45|752.85|760.65|753.05|760.41|752.81|17
1654063820000|2022-06-01 06:10:20|760.44|752.84|760.4|752.8|760.45|752.85|760.37|752.77|21
1654063830000|2022-06-01 06:10:30|760.32|752.72|760.3|752.7|760.32|752.72|760.29|752.69|4
1654063840000|2022-06-01 06:10:40|760.34|752.74|760.31|752.71|760.35|752.75|760.31|752.71|6
1654063860000|2022-06-01 06:11:00|760.34|752.74|760.33|752.73|760.36|752.76|760.32|752.72|8
1654063870000|2022-06-01 06:11:10|760.32|752.72|760.68|753.08|760.7|753.1|760.3|752.7|16
1654063880000|2022-06-01 06:11:20|760.66|753.06|760.46|752.86|760.68|753.08|760.46|752.86|10
1654063890000|2022-06-01 06:11:30|760.45|752.85|760.45|752.85|760.45|752.85|760.45|752.85|1
1654063900000|2022-06-01 06:11:40|760.48|752.88|760.47|752.87|760.48|752.88|760.44|752.84|4
1654063910000|2022-06-01 06:11:50|760.48|752.88|760.36|752.76|760.49|752.89|760.35|752.75|14
1654063920000|2022-06-01 06:12:00|760.35|752.75|760.29|752.69|760.35|752.75|760.27|752.67|9
1654063930000|2022-06-01 06:12:10|760.28|752.68|760.28|752.68|760.28|752.68|760.28|752.68|1
1654063940000|2022-06-01 06:12:20|760.26|752.66|760.26|752.66|760.26|752.66|760.26|752.66|1
1654063950000|2022-06-01 06:12:30|760.27|752.67|760.28|752.68|760.32|752.72|760.27|752.67|4
1654063960000|2022-06-01 06:12:40|760.3|752.7|760.34|752.74|760.34|752.74|760.29|752.69|3
1654063970000|2022-06-01 06:12:50|760.35|752.75|760.34|752.74|760.36|752.76|760.33|752.73|11
1654063980000|2022-06-01 06:13:00|760.35|752.75|760.31|752.71|760.35|752.75|760.31|752.71|2
1654063990000|2022-06-01 06:13:10|760.3|752.7|760.3|752.7|760.31|752.71|760.3|752.7|11
1654064000000|2022-06-01 06:13:20|760.34|752.74|760.76|753.16|760.78|753.18|760.3|752.7|10
1654064010000|2022-06-01 06:13:30|760.77|753.17|760.95|753.35|760.95|753.35|760.77|753.17|15
1654064020000|2022-06-01 06:13:40|760.94|753.34|760.9|753.3|760.95|753.35|760.88|753.28|12
1654064030000|2022-06-01 06:13:50|760.89|753.29|760.9|753.3|760.97|753.37|760.89|753.29|7
1654064040000|2022-06-01 06:14:00|760.87|753.27|761.6|754|761.6|754|760.81|753.21|19
1654064050000|2022-06-01 06:14:10|761.58|753.98|761.22|753.62|761.62|754.02|761.21|753.61|11
1654064060000|2022-06-01 06:14:20|761.23|753.63|761.55|753.95|761.59|753.99|761.23|753.63|9
1654064070000|2022-06-01 06:14:30|761.59|753.99|761.39|753.79|761.64|754.04|761.27|753.67|13
1654064080000|2022-06-01 06:14:40|761.4|753.8|761.55|753.95|761.7|754.1|761.4|753.8|17
1654064090000|2022-06-01 06:14:50|761.66|754.06|761.67|754.07|761.67|754.07|761.66|754.06|2
1654064100000|2022-06-01 06:15:00|761.62|754.02|761.89|754.29|761.97|754.37|761.62|754.02|14
1654064110000|2022-06-01 06:15:10|761.91|754.31|761.39|753.79|762.06|754.46|761.39|753.79|8
1654064120000|2022-06-01 06:15:20|761.4|753.8|761.42|753.82|761.43|753.83|761.39|753.79|11
1654064130000|2022-06-01 06:15:30|761.47|753.87|761.91|754.31|762.03|754.43|761.47|753.87|16
1654064140000|2022-06-01 06:15:40|761.95|754.35|761.66|754.06|761.95|754.35|761.66|754.06|12
1654064150000|2022-06-01 06:15:50|761.65|754.05|761.77|754.17|761.82|754.22|761.48|753.88|17
1654064160000|2022-06-01 06:16:00|761.78|754.18|761.81|754.21|761.93|754.33|761.78|754.18|14
1654064180000|2022-06-01 06:16:20|761.82|754.22|761.56|753.96|761.82|754.22|761.55|753.95|17
1654064190000|2022-06-01 06:16:30|761.43|753.83|761.33|753.73|761.44|753.84|761.33|753.73|5
1654064200000|2022-06-01 06:16:40|761.31|753.71|760.67|753.07|761.31|753.71|760.67|753.07|29
1654064210000|2022-06-01 06:16:50|760.66|753.06|760.45|752.85|760.66|753.06|760.43|752.83|10
1654064220000|2022-06-01 06:17:00|760.44|752.84|760.22|752.62|760.44|752.84|760.2|752.6|8
1654064230000|2022-06-01 06:17:10|760.21|752.61|760.28|752.68|760.28|752.68|760.21|752.61|7
1654064240000|2022-06-01 06:17:20|760.27|752.67|759.65|752.05|760.27|752.67|759.65|752.05|19
1654064250000|2022-06-01 06:17:30|759.64|752.04|759.57|751.97|759.75|752.15|759.42|751.82|13
1654064260000|2022-06-01 06:17:40|759.66|752.06|759.42|751.82|759.67|752.07|759.39|751.79|12
1654064270000|2022-06-01 06:17:50|759.41|751.81|759.29|751.69|759.45|751.85|759.29|751.69|17
1654064280000|2022-06-01 06:18:00|759.31|751.71|759.75|752.15|759.84|752.24|759.31|751.71|7
1654064290000|2022-06-01 06:18:10|759.86|752.26|759.96|752.36|760.14|752.54|759.86|752.26|25
1654064300000|2022-06-01 06:18:20|759.98|752.38|760.13|752.53|760.13|752.53|759.94|752.34|14
1654064310000|2022-06-01 06:18:30|760.08|752.48|760.06|752.46|760.13|752.53|760.02|752.42|10
1654064320000|2022-06-01 06:18:40|759.92|752.32|759.52|751.92|760.11|752.51|759.52|751.92|16
1654064330000|2022-06-01 06:18:50|759.53|751.93|759.96|752.36|759.98|752.38|759.51|751.91|21
1654064340000|2022-06-01 06:19:00|759.97|752.37|759.96|752.36|759.99|752.39|759.89|752.29|15
1654064350000|2022-06-01 06:19:10|760|752.4|759.94|752.34|760.06|752.46|759.92|752.32|10
1654064360000|2022-06-01 06:19:20|759.93|752.33|759.94|752.34|759.94|752.34|759.93|752.33|2
1654064370000|2022-06-01 06:19:30|759.95|752.35|760.08|752.48|760.08|752.48|759.94|752.34|5
1654064390000|2022-06-01 06:19:50|760.09|752.49|760.08|752.48|760.09|752.49|760.08|752.48|2
1654064400000|2022-06-01 06:20:00|760.06|752.46|760.11|752.51|760.11|752.51|760.06|752.46|3
1654064410000|2022-06-01 06:20:10|760.07|752.47|760.09|752.49|760.09|752.49|760.07|752.47|4
1654064420000|2022-06-01 06:20:20|760.1|752.5|760.1|752.5|760.17|752.57|760.1|752.5|5
1654064430000|2022-06-01 06:20:30|760.11|752.51|760.11|752.51|760.11|752.51|760.11|752.51|1
1654064440000|2022-06-01 06:20:40|760.12|752.52|760.29|752.69|760.29|752.69|760.12|752.52|8
1654064450000|2022-06-01 06:20:50|760.31|752.71|760.5|752.9|760.58|752.98|760.2|752.6|19
1654064460000|2022-06-01 06:21:00|760.53|752.93|760.4|752.8|760.65|753.05|760.4|752.8|14
1654064470000|2022-06-01 06:21:10|760.44|752.84|760.39|752.79|760.44|752.84|760.39|752.79|10
1654064480000|2022-06-01 06:21:20|760.35|752.75|760.35|752.75|760.35|752.75|760.33|752.73|4
1654064490000|2022-06-01 06:21:30|760.37|752.77|760.59|752.99|760.59|752.99|760.36|752.76|11
1654064500000|2022-06-01 06:21:40|760.58|752.98|760.59|752.99|760.59|752.99|760.52|752.92|15
1654064510000|2022-06-01 06:21:50|760.56|752.96|760.79|753.19|760.95|753.35|760.56|752.96|15
1654064520000|2022-06-01 06:22:00|760.85|753.25|761.04|753.44|761.14|753.54|760.85|753.25|19
1654064530000|2022-06-01 06:22:10|761.05|753.45|761.17|753.57|761.17|753.57|761.04|753.44|5
1654064540000|2022-06-01 06:22:20|761.18|753.58|761.02|753.42|761.18|753.58|761.02|753.42|7
1654064550000|2022-06-01 06:22:30|760.84|753.24|760.99|753.39|760.99|753.39|760.84|753.24|8
1654064560000|2022-06-01 06:22:40|761.01|753.41|760.98|753.38|761.01|753.41|760.98|753.38|4
1654064570000|2022-06-01 06:22:50|760.96|753.36|760.95|753.35|760.96|753.36|760.8|753.2|3
1654064580000|2022-06-01 06:23:00|760.94|753.34|761.58|753.98|761.59|753.99|760.94|753.34|7
1654064590000|2022-06-01 06:23:10|761.57|753.97|761.82|754.22|761.91|754.31|761.44|753.84|18
1654064600000|2022-06-01 06:23:20|761.84|754.24|761.88|754.28|761.9|754.3|761.84|754.24|11
1654064610000|2022-06-01 06:23:30|761.9|754.3|762.02|754.42|762.17|754.57|761.88|754.28|12
1654064620000|2022-06-01 06:23:40|762.03|754.43|762.04|754.44|762.12|754.52|762|754.4|11
1654064630000|2022-06-01 06:23:50|762.03|754.43|762.03|754.43|762.03|754.43|762|754.4|6
1654064640000|2022-06-01 06:24:00|762.04|754.44|762.05|754.45|762.18|754.58|762.04|754.44|11
1654064650000|2022-06-01 06:24:10|762.06|754.46|762.51|754.91|762.55|754.95|762.03|754.43|19
1654064660000|2022-06-01 06:24:20|762.56|754.96|762.87|755.27|762.87|755.27|762.52|754.92|20
1654064670000|2022-06-01 06:24:30|762.85|755.25|763.11|755.51|763.11|755.51|762.65|755.05|12
1654064680000|2022-06-01 06:24:40|763.08|755.48|763.01|755.41|763.1|755.5|762.91|755.31|17
1654064690000|2022-06-01 06:24:50|763.02|755.42|763.08|755.48|763.09|755.49|763.01|755.41|9
1654064700000|2022-06-01 06:25:00|763.1|755.5|763.2|755.6|763.2|755.6|762.98|755.38|20
1654064710000|2022-06-01 06:25:10|763.17|755.57|763.19|755.59|763.19|755.59|763.17|755.57|2
1654064720000|2022-06-01 06:25:20|763.17|755.57|763.15|755.55|763.21|755.61|763.14|755.54|5
1654064730000|2022-06-01 06:25:30|763.21|755.61|763.17|755.57|763.21|755.61|763.17|755.57|2
1654064740000|2022-06-01 06:25:40|763.11|755.51|762.43|754.83|763.13|755.53|762.43|754.83|18
1654064750000|2022-06-01 06:25:50|762.52|754.92|762.97|755.37|763.07|755.47|762.52|754.92|24
1654064760000|2022-06-01 06:26:00|763|755.4|763.18|755.58|763.18|755.58|763|755.4|17
1654064770000|2022-06-01 06:26:10|763.15|755.55|763.21|755.61|763.22|755.62|763.08|755.48|16
1654064780000|2022-06-01 06:26:20|763.22|755.62|763.14|755.54|763.22|755.62|763.14|755.54|13
1654064790000|2022-06-01 06:26:30|763.15|755.55|763.13|755.53|763.15|755.55|763.13|755.53|11
1654064800000|2022-06-01 06:26:40|763.14|755.54|763.18|755.58|763.18|755.58|763.13|755.53|15
1654064810000|2022-06-01 06:26:50|763.17|755.57|763.22|755.62|763.22|755.62|763.06|755.46|14
1654064820000|2022-06-01 06:27:00|763.17|755.57|763.44|755.84|763.64|756.04|763.17|755.57|16
1654064830000|2022-06-01 06:27:10|763.43|755.83|763.48|755.88|763.48|755.88|763.43|755.83|10
1654064840000|2022-06-01 06:27:20|763.47|755.87|763.26|755.66|763.47|755.87|763.26|755.66|15
1654064850000|2022-06-01 06:27:30|763.27|755.67|763.25|755.65|763.27|755.67|763.25|755.65|3
1654064860000|2022-06-01 06:27:40|763.21|755.61|763.1|755.5|763.21|755.61|763.08|755.48|8
1654064870000|2022-06-01 06:27:50|763.11|755.51|763.11|755.51|763.12|755.52|763.09|755.49|14
1654064880000|2022-06-01 06:28:00|763.1|755.5|762.31|754.71|763.11|755.51|762.31|754.71|18
1654064890000|2022-06-01 06:28:10|762.35|754.75|762.76|755.16|762.81|755.21|762.31|754.71|20
1654064900000|2022-06-01 06:28:20|762.74|755.14|762.35|754.75|762.75|755.15|762.35|754.75|9
1654064910000|2022-06-01 06:28:30|762.34|754.74|762.35|754.75|762.36|754.76|762.34|754.74|4
1654064920000|2022-06-01 06:28:40|762.34|754.74|762.75|755.15|762.75|755.15|762.34|754.74|17
1654064930000|2022-06-01 06:28:50|762.8|755.2|762.8|755.2|762.81|755.21|762.8|755.2|3
1654064940000|2022-06-01 06:29:00|762.81|755.21|762.77|755.17|762.81|755.21|762.77|755.17|3
1654064950000|2022-06-01 06:29:10|762.71|755.11|762.79|755.19|762.89|755.29|762.71|755.11|8
1654064960000|2022-06-01 06:29:20|762.8|755.2|762.66|755.06|762.82|755.22|762.43|754.83|13
1654064970000|2022-06-01 06:29:30|762.64|755.04|762.36|754.76|762.64|755.04|762.28|754.68|10
1654064980000|2022-06-01 06:29:40|762.37|754.77|763.22|755.62|763.22|755.62|762.34|754.74|10
1654064990000|2022-06-01 06:29:50|763.19|755.59|763|755.4|763.27|755.67|762.99|755.39|6
1654065000000|2022-06-01 06:30:00|763.41|755.81|764.14|756.54|764.34|756.74|763.4|755.8|26
1654065010000|2022-06-01 06:30:10|764.15|756.55|763.96|756.36|764.18|756.58|763.96|756.36|11
1654065020000|2022-06-01 06:30:20|763.97|756.37|763.85|756.25|763.99|756.39|763.79|756.19|16
1654065030000|2022-06-01 06:30:30|763.84|756.24|763.85|756.25|763.86|756.26|763.83|756.23|4
1654065040000|2022-06-01 06:30:40|763.86|756.26|763.86|756.26|763.97|756.37|763.85|756.25|19
1654065050000|2022-06-01 06:30:50|763.87|756.27|763.96|756.36|764.05|756.45|763.87|756.27|14
1654065060000|2022-06-01 06:31:00|764.03|756.43|763.81|756.21|764.05|756.45|763.81|756.21|13
1654065070000|2022-06-01 06:31:10|763.8|756.2|763.35|755.75|763.81|756.21|763.3|755.7|11
1654065080000|2022-06-01 06:31:20|763.34|755.74|763.35|755.75|763.37|755.77|763.34|755.74|6
1654065090000|2022-06-01 06:31:30|763.28|755.68|763.25|755.65|763.71|756.11|763.25|755.65|20
1654065100000|2022-06-01 06:31:40|763.24|755.64|763.34|755.74|763.34|755.74|763.21|755.61|11
1654065120000|2022-06-01 06:32:00|763.3|755.7|763.31|755.71|763.31|755.71|763.3|755.7|2
1654065130000|2022-06-01 06:32:10|763.32|755.72|763.34|755.74|763.37|755.77|763.32|755.72|5
1654065140000|2022-06-01 06:32:20|763.5|755.9|763.38|755.78|763.66|756.06|763.38|755.78|10
1654065150000|2022-06-01 06:32:30|763.39|755.79|763.25|755.65|763.4|755.8|763.24|755.64|8
1654065160000|2022-06-01 06:32:40|763.26|755.66|763.26|755.66|763.36|755.76|763.24|755.64|8
1654065170000|2022-06-01 06:32:50|763.25|755.65|763.32|755.72|763.32|755.72|763.23|755.63|8
1654065180000|2022-06-01 06:33:00|763.31|755.71|763.31|755.71|763.31|755.71|763.31|755.71|1
1654065190000|2022-06-01 06:33:10|763.32|755.72|763.26|755.66|763.32|755.72|763.23|755.63|16
1654065200000|2022-06-01 06:33:20|763.25|755.65|763.16|755.56|763.26|755.66|763.16|755.56|7
1654065210000|2022-06-01 06:33:30|763|755.4|762.4|754.8|763|755.4|762.38|754.78|16
1654065220000|2022-06-01 06:33:40|762.32|754.72|762.32|754.72|762.32|754.72|762.32|754.72|1
1654065230000|2022-06-01 06:33:50|762.33|754.73|762.33|754.73|762.41|754.81|762.32|754.72|16
1654065240000|2022-06-01 06:34:00|762.32|754.72|762.33|754.73|762.33|754.73|762.32|754.72|2
1654065250000|2022-06-01 06:34:10|762.36|754.76|762.15|754.55|762.36|754.76|762.15|754.55|10
1654065260000|2022-06-01 06:34:20|762.16|754.56|762.22|754.62|762.23|754.63|762.12|754.52|18
1654065270000|2022-06-01 06:34:30|762.23|754.63|762.22|754.62|762.23|754.63|762.22|754.62|2
1654065280000|2022-06-01 06:34:40|762.27|754.67|762.1|754.5|762.29|754.69|762.09|754.49|16
1654065290000|2022-06-01 06:34:50|762.11|754.51|762.07|754.47|762.13|754.53|762.07|754.47|8
1654065300000|2022-06-01 06:35:00|761.96|754.36|761.93|754.33|761.96|754.36|761.92|754.32|7
1654065310000|2022-06-01 06:35:10|761.95|754.35|761.97|754.37|761.98|754.38|761.93|754.33|7
1654065320000|2022-06-01 06:35:20|761.96|754.36|761.96|754.36|761.97|754.37|761.96|754.36|3
1654065330000|2022-06-01 06:35:30|761.97|754.37|761.95|754.35|761.97|754.37|761.95|754.35|2
1654065340000|2022-06-01 06:35:40|761.97|754.37|761.95|754.35|761.99|754.39|761.95|754.35|5
1654065350000|2022-06-01 06:35:50|761.96|754.36|762.09|754.49|762.19|754.59|761.96|754.36|20
1654065360000|2022-06-01 06:36:00|762.07|754.47|762.06|754.46|762.1|754.5|762.06|754.46|6
1654065370000|2022-06-01 06:36:10|762.07|754.47|762.05|754.45|762.12|754.52|762.05|754.45|16
1654065380000|2022-06-01 06:36:20|762.06|754.46|762.13|754.53|762.13|754.53|761.99|754.39|11
1654065390000|2022-06-01 06:36:30|762.11|754.51|762.01|754.41|762.11|754.51|762.01|754.41|2
1654065400000|2022-06-01 06:36:40|762.03|754.43|761.99|754.39|762.03|754.43|761.99|754.39|2
1654065410000|2022-06-01 06:36:50|762|754.4|761.93|754.33|762.01|754.41|761.93|754.33|8
1654065420000|2022-06-01 06:37:00|761.56|753.96|761.14|753.54|761.72|754.12|761.13|753.53|20
1654065430000|2022-06-01 06:37:10|761|753.4|760.27|752.67|761.02|753.42|760.27|752.67|16
1654065440000|2022-06-01 06:37:20|760.28|752.68|760.62|753.02|761.04|753.44|760.28|752.68|21
1654065450000|2022-06-01 06:37:30|760.61|753.01|760.9|753.3|761.05|753.45|760.56|752.96|16
1654065460000|2022-06-01 06:37:40|760.91|753.31|760.88|753.28|760.91|753.31|760.87|753.27|6
1654065470000|2022-06-01 06:37:50|760.91|753.31|761.55|753.95|761.55|753.95|760.89|753.29|25
1654065480000|2022-06-01 06:38:00|761.57|753.97|761.96|754.36|762.06|754.46|761.55|753.95|21
1654065490000|2022-06-01 06:38:10|761.91|754.31|762.3|754.7|762.3|754.7|761.73|754.13|16
1654065500000|2022-06-01 06:38:20|762.31|754.71|762.83|755.23|762.83|755.23|762.29|754.69|15
1654065510000|2022-06-01 06:38:30|762.86|755.26|762.86|755.26|762.86|755.26|762.86|755.26|1
1654065520000|2022-06-01 06:38:40|762.85|755.25|762.87|755.27|762.87|755.27|762.8|755.2|10
1654065530000|2022-06-01 06:38:50|762.88|755.28|762.91|755.31|762.91|755.31|762.87|755.27|4
1654065540000|2022-06-01 06:39:00|762.73|755.13|762.91|755.31|762.91|755.31|762.73|755.13|5
1654065550000|2022-06-01 06:39:10|762.94|755.34|763.15|755.55|763.17|755.57|762.94|755.34|8
1654065560000|2022-06-01 06:39:20|763.35|755.75|763.49|755.89|763.53|755.93|763.35|755.75|19
1654065570000|2022-06-01 06:39:30|763.51|755.91|763.59|755.99|763.59|755.99|763.51|755.91|11
1654065580000|2022-06-01 06:39:40|763.58|755.98|763.69|756.09|763.81|756.21|763.58|755.98|14
1654065590000|2022-06-01 06:39:50|763.66|756.06|763.65|756.05|763.69|756.09|763.63|756.03|12
1654065600000|2022-06-01 06:40:00|763.66|756.06|763.99|756.39|764.16|756.56|763.6|756|20
1654065610000|2022-06-01 06:40:10|764.06|756.46|764.44|756.84|764.52|756.92|764.06|756.46|9
1654065620000|2022-06-01 06:40:20|764.69|757.09|765.44|757.84|765.46|757.86|764.69|757.09|16
1654065630000|2022-06-01 06:40:30|765.46|757.86|765.46|757.86|765.47|757.87|765.36|757.76|12
1654065640000|2022-06-01 06:40:40|765.45|757.85|765.63|758.03|765.63|758.03|765.42|757.82|11
1654065650000|2022-06-01 06:40:50|765.6|758|765.83|758.23|765.87|758.27|765.56|757.96|11
1654065660000|2022-06-01 06:41:00|765.82|758.22|765.83|758.23|765.84|758.24|765.79|758.19|12
1654065670000|2022-06-01 06:41:10|765.82|758.22|765.94|758.34|765.94|758.34|765.82|758.22|10
1654065680000|2022-06-01 06:41:20|765.96|758.36|765.94|758.34|765.96|758.36|765.85|758.25|6
1654065690000|2022-06-01 06:41:30|765.95|758.35|765.96|758.36|765.97|758.37|765.95|758.35|10
1654065700000|2022-06-01 06:41:40|765.95|758.35|765.92|758.32|766.03|758.43|765.91|758.31|9
1654065710000|2022-06-01 06:41:50|765.93|758.33|765.88|758.28|765.93|758.33|765.88|758.28|4
1654065730000|2022-06-01 06:42:10|765.87|758.27|765.23|757.63|765.89|758.29|765.19|757.59|25
1654065740000|2022-06-01 06:42:20|765.24|757.64|765.17|757.57|765.24|757.64|765.17|757.57|11
1654065750000|2022-06-01 06:42:30|765.18|757.58|765.17|757.57|765.18|757.58|765.17|757.57|2
1654065760000|2022-06-01 06:42:40|765.18|757.58|765.22|757.62|765.25|757.65|765.15|757.55|11
1654065770000|2022-06-01 06:42:50|765.2|757.6|765.16|757.56|765.2|757.6|765.16|757.56|5
1654065780000|2022-06-01 06:43:00|765.17|757.57|764.48|756.88|765.17|757.57|764.48|756.88|16
1654065790000|2022-06-01 06:43:10|764.47|756.87|764.38|756.78|764.47|756.87|764.27|756.67|14
1654065800000|2022-06-01 06:43:20|764.32|756.72|764.16|756.56|764.32|756.72|764.16|756.56|7
1654065810000|2022-06-01 06:43:30|764.18|756.58|764.15|756.55|764.18|756.58|764.14|756.54|16
1654065820000|2022-06-01 06:43:40|764.14|756.54|763.45|755.85|764.14|756.54|763.45|755.85|9
1654065830000|2022-06-01 06:43:50|763.44|755.84|763.17|755.57|763.44|755.84|763.17|755.57|6
1654065840000|2022-06-01 06:44:00|763.18|755.58|763.31|755.71|763.31|755.71|763.18|755.58|13
1654065850000|2022-06-01 06:44:10|763.32|755.72|763.34|755.74|763.46|755.86|763.32|755.72|18
1654065860000|2022-06-01 06:44:20|763.33|755.73|763.1|755.5|763.33|755.73|763.08|755.48|16
1654065870000|2022-06-01 06:44:30|763.11|755.51|763.12|755.52|763.12|755.52|763.1|755.5|13
1654065880000|2022-06-01 06:44:40|763.11|755.51|763.16|755.56|763.16|755.56|763.1|755.5|9
1654065890000|2022-06-01 06:44:50|763.17|755.57|763.08|755.48|763.17|755.57|763.08|755.48|6
1654065900000|2022-06-01 06:45:00|763.17|755.57|763.28|755.68|763.29|755.69|763.17|755.57|5
1654065910000|2022-06-01 06:45:10|763.29|755.69|763.25|755.65|763.29|755.69|763.22|755.62|6
1654065920000|2022-06-01 06:45:20|763.24|755.64|763.15|755.55|763.24|755.64|763.12|755.52|6
1654065930000|2022-06-01 06:45:30|763.14|755.54|762.17|754.57|763.15|755.55|762.17|754.57|14
1654065940000|2022-06-01 06:45:40|762.16|754.56|761.43|753.83|762.17|754.57|761.34|753.74|25
1654065950000|2022-06-01 06:45:50|761.38|753.78|761.41|753.81|761.44|753.84|761.35|753.75|11
1654065960000|2022-06-01 06:46:00|761.4|753.8|761.27|753.67|761.41|753.81|761.25|753.65|11
1654065970000|2022-06-01 06:46:10|761.26|753.66|761.1|753.5|761.26|753.66|761.1|753.5|19
1654065980000|2022-06-01 06:46:20|761.09|753.49|761.12|753.52|761.18|753.58|761.05|753.45|21
1654065990000|2022-06-01 06:46:30|761.07|753.47|761.11|753.51|761.12|753.52|761.07|753.47|12
1654066000000|2022-06-01 06:46:40|761.16|753.56|761.16|753.56|761.16|753.56|761.15|753.55|3
1654066010000|2022-06-01 06:46:50|761.19|753.59|761.21|753.61|761.29|753.69|761.15|753.55|22
1654066020000|2022-06-01 06:47:00|761.27|753.67|761.3|753.7|761.32|753.72|761.22|753.62|10
1654066030000|2022-06-01 06:47:10|761.29|753.69|761.3|753.7|761.35|753.75|761.25|753.65|11
1654066040000|2022-06-01 06:47:20|761.32|753.72|761.36|753.76|761.36|753.76|761.32|753.72|3
1654066050000|2022-06-01 06:47:30|761.35|753.75|760.99|753.39|761.35|753.75|760.98|753.38|12
1654066060000|2022-06-01 06:47:40|760.98|753.38|760.39|752.79|760.99|753.39|760.39|752.79|13
1654066070000|2022-06-01 06:47:50|760.38|752.78|760.28|752.68|760.4|752.8|760.28|752.68|4
1654066080000|2022-06-01 06:48:00|760.27|752.67|760.19|752.59|760.27|752.67|760.18|752.58|12
1654066090000|2022-06-01 06:48:10|760.18|752.58|760.06|752.46|760.18|752.58|760.06|752.46|3
1654066100000|2022-06-01 06:48:20|760.07|752.47|760|752.4|760.09|752.49|760|752.4|10
1654066110000|2022-06-01 06:48:30|759.94|752.34|760.01|752.41|760.03|752.43|759.9|752.3|18
1654066120000|2022-06-01 06:48:40|760.02|752.42|759.98|752.38|760.02|752.42|759.98|752.38|2
1654066130000|2022-06-01 06:48:50|759.99|752.39|760.04|752.44|760.04|752.44|759.99|752.39|12
1654066140000|2022-06-01 06:49:00|760.03|752.43|760.15|752.55|760.17|752.57|760.03|752.43|20
1654066150000|2022-06-01 06:49:10|760.13|752.53|760.42|752.82|760.58|752.98|760.11|752.51|23
1654066160000|2022-06-01 06:49:20|760.5|752.9|760.12|752.52|760.53|752.93|760.08|752.48|21
1654066170000|2022-06-01 06:49:30|760.11|752.51|760.12|752.52|760.12|752.52|760.11|752.51|2
1654066180000|2022-06-01 06:49:40|760.06|752.46|760.25|752.65|760.32|752.72|760.04|752.44|6
1654066190000|2022-06-01 06:49:50|760.24|752.64|761.09|753.49|761.09|753.49|760.24|752.64|25
1654066200000|2022-06-01 06:50:00|761.05|753.45|761.1|753.5|761.1|753.5|760.96|753.36|10
1654066210000|2022-06-01 06:50:10|761.09|753.49|761.15|753.55|761.17|753.57|761.08|753.48|6
1654066220000|2022-06-01 06:50:20|761.14|753.54|761.13|753.53|761.14|753.54|760.97|753.37|10
1654066230000|2022-06-01 06:50:30|761.1|753.5|761.18|753.58|761.18|753.58|761.05|753.45|8
1654066240000|2022-06-01 06:50:40|761.17|753.57|761.16|753.56|761.18|753.58|761.15|753.55|9
1654066250000|2022-06-01 06:50:50|761.13|753.53|761.06|753.46|761.14|753.54|761.06|753.46|4
1654066280000|2022-06-01 06:51:20|761.07|753.47|761.07|753.47|761.07|753.47|761.06|753.46|3
1654066290000|2022-06-01 06:51:30|761.03|753.43|761.01|753.41|761.03|753.43|760.98|753.38|5
1654066300000|2022-06-01 06:51:40|761|753.4|761|753.4|761.01|753.41|761|753.4|3
1654066310000|2022-06-01 06:51:50|760.96|753.36|760.98|753.38|761.11|753.51|760.96|753.36|13
1654066320000|2022-06-01 06:52:00|760.97|753.37|761.01|753.41|761.01|753.41|760.97|753.37|3
1654066330000|2022-06-01 06:52:10|761.03|753.43|761.08|753.48|761.08|753.48|761.01|753.41|6
1654066340000|2022-06-01 06:52:20|761.05|753.45|761.04|753.44|761.07|753.47|761.02|753.42|5
1654066350000|2022-06-01 06:52:30|760.9|753.3|760.97|753.37|760.97|753.37|760.9|753.3|3
1654066360000|2022-06-01 06:52:40|761.02|753.42|761.02|753.42|761.02|753.42|761.02|753.42|1
1654066370000|2022-06-01 06:52:50|761.04|753.44|761.1|753.5|761.1|753.5|761.03|753.43|4
1654066380000|2022-06-01 06:53:00|761.08|753.48|761.07|753.47|761.08|753.48|761.03|753.43|3
1654066390000|2022-06-01 06:53:10|761.03|753.43|761.03|753.43|761.03|753.43|761.03|753.43|1
1654066400000|2022-06-01 06:53:20|760.96|753.36|761.03|753.43|761.03|753.43|760.96|753.36|3
1654066410000|2022-06-01 06:53:30|761.06|753.46|761.07|753.47|761.07|753.47|761.01|753.41|4
1654066420000|2022-06-01 06:53:40|761.02|753.42|761.01|753.41|761.02|753.42|761|753.4|4
1654066430000|2022-06-01 06:53:50|760.96|753.36|760.96|753.36|760.96|753.36|760.96|753.36|1
1654066440000|2022-06-01 06:54:00|761|753.4|761.08|753.48|761.1|753.5|761|753.4|3
1654066450000|2022-06-01 06:54:10|761.06|753.46|761.05|753.45|761.08|753.48|760.84|753.24|13
1654066460000|2022-06-01 06:54:20|761.06|753.46|761.02|753.42|761.06|753.46|761.02|753.42|4
1654066470000|2022-06-01 06:54:30|761.03|753.43|760.37|752.77|761.03|753.43|760.36|752.76|20
1654066480000|2022-06-01 06:54:40|760.38|752.78|760.97|753.37|760.99|753.39|760.38|752.78|23
1654066490000|2022-06-01 06:54:50|760.98|753.38|760.9|753.3|760.98|753.38|760.88|753.28|7
1654066500000|2022-06-01 06:55:00|760.98|753.38|761|753.4|761|753.4|760.66|753.06|19
1654066510000|2022-06-01 06:55:10|760.99|753.39|760.93|753.33|761.02|753.42|760.9|753.3|9
1654066520000|2022-06-01 06:55:20|760.91|753.31|760.83|753.23|760.92|753.32|760.81|753.21|9
1654066530000|2022-06-01 06:55:30|760.84|753.24|760.49|752.89|760.87|753.27|760.49|752.89|11
1654066540000|2022-06-01 06:55:40|760.5|752.9|760.24|752.64|760.5|752.9|760.24|752.64|6
1654066550000|2022-06-01 06:55:50|760.25|752.65|760.12|752.52|760.25|752.65|760.12|752.52|6
1654066560000|2022-06-01 06:56:00|760.13|752.53|760.16|752.56|760.16|752.56|760.13|752.53|11
1654066570000|2022-06-01 06:56:10|760.18|752.58|760.35|752.75|760.56|752.96|760.18|752.58|18
1654066580000|2022-06-01 06:56:20|760.37|752.77|760.21|752.61|760.37|752.77|760.21|752.61|7
1654066590000|2022-06-01 06:56:30|760.22|752.62|760.16|752.56|760.22|752.62|760.15|752.55|5
1654066600000|2022-06-01 06:56:40|760.17|752.57|760.1|752.5|760.17|752.57|760.1|752.5|5
1654066610000|2022-06-01 06:56:50|760.07|752.47|759.7|752.1|760.07|752.47|759.7|752.1|24
1654066620000|2022-06-01 06:57:00|759.75|752.15|759.95|752.35|759.96|752.36|759.45|751.85|27
1654066630000|2022-06-01 06:57:10|759.96|752.36|760.01|752.41|760.12|752.52|759.95|752.35|15
1654066640000|2022-06-01 06:57:20|760.02|752.42|759.97|752.37|760.02|752.42|759.95|752.35|7
1654066650000|2022-06-01 06:57:30|759.99|752.39|760|752.4|760|752.4|759.97|752.37|13
1654066660000|2022-06-01 06:57:40|759.99|752.39|759.95|752.35|759.99|752.39|759.94|752.34|4
1654066670000|2022-06-01 06:57:50|759.93|752.33|759.91|752.31|759.98|752.38|759.83|752.23|15
1654066680000|2022-06-01 06:58:00|760.01|752.41|759.93|752.33|760.05|752.45|759.92|752.32|19
1654066690000|2022-06-01 06:58:10|759.92|752.32|759.36|751.76|759.95|752.35|759.36|751.76|19
1654066700000|2022-06-01 06:58:20|759.37|751.77|759.35|751.75|759.37|751.77|759.16|751.56|15
1654066710000|2022-06-01 06:58:30|759.36|751.76|759.28|751.68|759.36|751.76|759.27|751.67|14
1654066720000|2022-06-01 06:58:40|759.24|751.64|759.3|751.7|759.3|751.7|759.23|751.63|10
1654066730000|2022-06-01 06:58:50|759.29|751.69|759.28|751.68|759.29|751.69|759.27|751.67|8
1654066740000|2022-06-01 06:59:00|759.27|751.67|759.17|751.57|759.27|751.67|759.16|751.56|13
1654066750000|2022-06-01 06:59:10|759.21|751.61|759.17|751.57|759.22|751.62|759.17|751.57|4
1654066760000|2022-06-01 06:59:20|759.16|751.56|758.24|750.64|759.16|751.56|758.24|750.64|27
1654066770000|2022-06-01 06:59:30|758.23|750.63|758.22|750.62|758.25|750.65|758.22|750.62|10
1654066780000|2022-06-01 06:59:40|758.2|750.6|758.1|750.5|758.2|750.6|758.05|750.45|7
1654066790000|2022-06-01 06:59:50|758.11|750.51|758.08|750.48|758.11|750.51|758.08|750.48|4
1654066800000|2022-06-01 07:00:00|758.15|750.55|758.25|750.65|758.63|751.03|758.15|750.55|21
1654066810000|2022-06-01 07:00:10|758.27|750.67|758.97|751.37|759.03|751.43|758.26|750.66|27
1654066820000|2022-06-01 07:00:20|758.89|751.29|759.15|751.55|759.15|751.55|758.75|751.15|13
1654066830000|2022-06-01 07:00:30|759.16|751.56|759.04|751.44|759.23|751.63|759.04|751.44|15
1654066840000|2022-06-01 07:00:40|759.14|751.54|759.19|751.59|759.2|751.6|759.13|751.53|9
1654066850000|2022-06-01 07:00:50|759.17|751.57|759.57|751.97|759.57|751.97|759.13|751.53|5
1654066860000|2022-06-01 07:01:00|759.59|751.99|759.99|752.39|760|752.4|759.59|751.99|16
1654066870000|2022-06-01 07:01:10|759.98|752.38|759.95|752.35|760.04|752.44|759.88|752.28|20
1654066880000|2022-06-01 07:01:20|759.93|752.33|758.3|750.7|759.94|752.34|758.3|750.7|23
1654066890000|2022-06-01 07:01:30|758.29|750.69|758.3|750.7|758.44|750.84|758.29|750.69|14
1654066900000|2022-06-01 07:01:40|758.29|750.69|757.91|750.31|758.29|750.69|757.87|750.27|13
1654066910000|2022-06-01 07:01:50|757.92|750.32|757.34|749.74|757.93|750.33|757.33|749.73|19
1654066920000|2022-06-01 07:02:00|757.36|749.76|757.22|749.62|757.36|749.76|757.17|749.57|21
1654066930000|2022-06-01 07:02:10|757.23|749.63|757.2|749.6|757.24|749.64|757.17|749.57|14
1654066940000|2022-06-01 07:02:20|757.18|749.58|757.14|749.54|757.2|749.6|757.13|749.53|15
1654066950000|2022-06-01 07:02:30|757.15|749.55|757.15|749.55|757.27|749.67|757.12|749.52|16
1654066960000|2022-06-01 07:02:40|757.16|749.56|757.2|749.6|757.22|749.62|757.11|749.51|9
1654066970000|2022-06-01 07:02:50|757.26|749.66|757.94|750.34|757.96|750.36|757.26|749.66|21
1654066980000|2022-06-01 07:03:00|757.9|750.3|758.28|750.68|758.65|751.05|757.87|750.27|22
1654066990000|2022-06-01 07:03:10|758.26|750.66|758.22|750.62|758.26|750.66|758.22|750.62|4
1654067000000|2022-06-01 07:03:20|758.25|750.65|758.51|750.91|758.51|750.91|758.22|750.62|15
1654067010000|2022-06-01 07:03:30|758.52|750.92|759.41|751.81|759.41|751.81|758.46|750.86|20
1654067020000|2022-06-01 07:03:40|759.5|751.9|760.17|752.57|760.17|752.57|759.48|751.88|21
1654067030000|2022-06-01 07:03:50|760.21|752.61|760.52|752.92|760.57|752.97|760.21|752.61|17
1654067040000|2022-06-01 07:04:00|760.54|752.94|761.95|754.35|761.95|754.35|760.52|752.92|20
1654067050000|2022-06-01 07:04:10|761.94|754.34|763.3|755.7|763.39|755.79|761.92|754.32|29
1654067060000|2022-06-01 07:04:20|763.52|755.92|764.05|756.45|764.35|756.75|762.95|755.35|36
1654067070000|2022-06-01 07:04:30|764.06|756.46|764.12|756.52|764.24|756.64|763.94|756.34|19
1654067080000|2022-06-01 07:04:40|764.11|756.51|763.28|755.68|764.11|756.51|763.28|755.68|20
1654067090000|2022-06-01 07:04:50|763.27|755.67|763.19|755.59|763.27|755.67|763.05|755.45|22
1654067100000|2022-06-01 07:05:00|763.16|755.56|763.78|756.18|763.78|756.18|763.16|755.56|21
1654067110000|2022-06-01 07:05:10|763.8|756.2|763.58|755.98|763.9|756.3|763.53|755.93|18
1654067120000|2022-06-01 07:05:20|763.51|755.91|763.13|755.53|763.51|755.91|763.13|755.53|17
1654067130000|2022-06-01 07:05:30|763.12|755.52|761.96|754.36|763.13|755.53|761.96|754.36|26
1654067140000|2022-06-01 07:05:40|761.94|754.34|761.23|753.63|761.95|754.35|761.21|753.61|17
1654067150000|2022-06-01 07:05:50|761.24|753.64|761.06|753.46|761.28|753.68|761.05|753.45|13
1654067160000|2022-06-01 07:06:00|761.05|753.45|760.37|752.77|761.07|753.47|760.37|752.77|16
1654067170000|2022-06-01 07:06:10|760.32|752.72|760.18|752.58|760.32|752.72|760.15|752.55|16
1654067180000|2022-06-01 07:06:20|760.17|752.57|760.02|752.42|760.26|752.66|760.02|752.42|23
1654067190000|2022-06-01 07:06:30|760.03|752.43|758.65|751.05|760.03|752.43|758.65|751.05|25
1654067200000|2022-06-01 07:06:40|758.58|750.98|758.82|751.22|758.93|751.33|758.4|750.8|27
1654067210000|2022-06-01 07:06:50|758.81|751.21|759.13|751.53|759.13|751.53|758.81|751.21|15
1654067220000|2022-06-01 07:07:00|759.14|751.54|759.58|751.98|759.61|752.01|759.14|751.54|22
1654067230000|2022-06-01 07:07:10|759.57|751.97|759.67|752.07|759.83|752.23|759.26|751.66|28
1654067240000|2022-06-01 07:07:20|759.51|751.91|759.16|751.56|759.51|751.91|759.15|751.55|20
1654067250000|2022-06-01 07:07:30|759.15|751.55|759.28|751.68|759.28|751.68|759.15|751.55|7
1654067260000|2022-06-01 07:07:40|759.29|751.69|759.33|751.73|759.62|752.02|759.29|751.69|11
1654067270000|2022-06-01 07:07:50|759.34|751.74|759.54|751.94|759.62|752.02|759.33|751.73|10
1654067280000|2022-06-01 07:08:00|759.53|751.93|759.29|751.69|759.53|751.93|759.29|751.69|10
1654067290000|2022-06-01 07:08:10|759.31|751.71|759.45|751.85|759.6|752|759.31|751.71|14
1654067300000|2022-06-01 07:08:20|759.35|751.75|759.28|751.68|759.71|752.11|759.26|751.66|21
1654067310000|2022-06-01 07:08:30|759.27|751.67|759.27|751.67|759.31|751.71|759.27|751.67|17
1654067320000|2022-06-01 07:08:40|759.24|751.64|759.3|751.7|759.31|751.71|759.24|751.64|24
1654067330000|2022-06-01 07:08:50|759.29|751.69|759.25|751.65|759.34|751.74|759.25|751.65|14
1654067340000|2022-06-01 07:09:00|759.27|751.67|759.56|751.96|759.59|751.99|759.27|751.67|26
1654067350000|2022-06-01 07:09:10|759.57|751.97|759.48|751.88|759.6|752|759.42|751.82|15
1654067360000|2022-06-01 07:09:20|759.44|751.84|759.15|751.55|759.44|751.84|759.12|751.52|13
1654067370000|2022-06-01 07:09:30|759.17|751.57|759.15|751.55|759.17|751.57|759.14|751.54|16
1654067380000|2022-06-01 07:09:40|759.14|751.54|758.96|751.36|759.14|751.54|758.83|751.23|17
1654067390000|2022-06-01 07:09:50|758.97|751.37|759.1|751.5|759.14|751.54|758.97|751.37|13
1654067400000|2022-06-01 07:10:00|759.09|751.49|759.08|751.48|759.09|751.49|759.01|751.41|13
1654067410000|2022-06-01 07:10:10|759.1|751.5|759.16|751.56|759.19|751.59|759.1|751.5|10
1654067420000|2022-06-01 07:10:20|759.15|751.55|759.12|751.52|759.15|751.55|759.09|751.49|10
1654067430000|2022-06-01 07:10:30|759.14|751.54|759.2|751.6|759.22|751.62|759.14|751.54|3
1654067440000|2022-06-01 07:10:40|759.21|751.61|759.06|751.46|759.21|751.61|759.06|751.46|11
1654067450000|2022-06-01 07:10:50|759.05|751.45|759.14|751.54|759.14|751.54|759.04|751.44|11
1654067460000|2022-06-01 07:11:00|759.12|751.52|759.1|751.5|759.13|751.53|759.04|751.44|11
1654067470000|2022-06-01 07:11:10|759.12|751.52|759.03|751.43|759.28|751.68|758.99|751.39|29
1654067480000|2022-06-01 07:11:20|759.04|751.44|758.47|750.87|759.04|751.44|758.43|750.83|17
1654067490000|2022-06-01 07:11:30|758.43|750.83|758.39|750.79|758.43|750.83|758.37|750.77|9
1654067500000|2022-06-01 07:11:40|758.41|750.81|758.96|751.36|759|751.4|758.41|750.81|20
1654067510000|2022-06-01 07:11:50|758.97|751.37|759.09|751.49|759.09|751.49|758.91|751.31|11
1654067520000|2022-06-01 07:12:00|759.1|751.5|759.16|751.56|759.18|751.58|759.09|751.49|12
1654067530000|2022-06-01 07:12:10|759.18|751.58|759.79|752.19|759.8|752.2|759.18|751.58|20
1654067540000|2022-06-01 07:12:20|759.8|752.2|760.05|752.45|760.06|752.46|759.75|752.15|12
1654067550000|2022-06-01 07:12:30|760.04|752.44|760.03|752.43|760.04|752.44|760|752.4|7
1654067560000|2022-06-01 07:12:40|760.02|752.42|759.55|751.95|760.02|752.42|759.55|751.95|12
1654067570000|2022-06-01 07:12:50|759.54|751.94|759.73|752.13|759.73|752.13|759.3|751.7|17
1654067580000|2022-06-01 07:13:00|759.72|752.12|759.9|752.3|759.9|752.3|759.72|752.12|16
1654067590000|2022-06-01 07:13:10|759.91|752.31|760.06|752.46|760.08|752.48|759.91|752.31|12
1654067600000|2022-06-01 07:13:20|760.07|752.47|760.07|752.47|760.09|752.49|760.06|752.46|8
1654067610000|2022-06-01 07:13:30|759.99|752.39|760.08|752.48|760.1|752.5|759.99|752.39|11
1654067620000|2022-06-01 07:13:40|760.07|752.47|760.17|752.57|760.17|752.57|759.87|752.27|16
1654067630000|2022-06-01 07:13:50|760.12|752.52|760.09|752.49|760.13|752.53|760.07|752.47|12
1654067640000|2022-06-01 07:14:00|760.08|752.48|759.95|752.35|760.13|752.53|759.94|752.34|12
1654067650000|2022-06-01 07:14:10|759.92|752.32|760.06|752.46|760.06|752.46|759.9|752.3|12
1654067660000|2022-06-01 07:14:20|760.07|752.47|760.53|752.93|760.53|752.93|760.06|752.46|19
1654067670000|2022-06-01 07:14:30|760.56|752.96|760.57|752.97|760.59|752.99|760.51|752.91|23
1654067680000|2022-06-01 07:14:40|760.56|752.96|760.14|752.54|760.57|752.97|760.11|752.51|16
1654067690000|2022-06-01 07:14:50|760.13|752.53|760.13|752.53|760.14|752.54|760.11|752.51|8
1654067700000|2022-06-01 07:15:00|760.12|752.52|759.28|751.68|760.16|752.56|759.28|751.68|21
1654067710000|2022-06-01 07:15:10|759.29|751.69|759.69|752.09|759.69|752.09|759.21|751.61|18
1654067720000|2022-06-01 07:15:20|759.7|752.1|759.39|751.79|759.7|752.1|759.27|751.67|15
1654067730000|2022-06-01 07:15:30|759.37|751.77|759.74|752.14|759.74|752.14|759.37|751.77|11
1654067740000|2022-06-01 07:15:40|759.77|752.17|759.82|752.22|759.83|752.23|759.77|752.17|13
1654067750000|2022-06-01 07:15:50|759.78|752.18|760.52|752.92|760.52|752.92|759.78|752.18|15
1654067760000|2022-06-01 07:16:00|760.55|752.95|760.57|752.97|760.66|753.06|760.43|752.83|21
1654067770000|2022-06-01 07:16:10|760.6|753|760.64|753.04|760.65|753.05|760.56|752.96|20
1654067780000|2022-06-01 07:16:20|760.65|753.05|760.93|753.33|761.09|753.49|760.65|753.05|11
1654067790000|2022-06-01 07:16:30|761.01|753.41|761.08|753.48|761.17|753.57|761.01|753.41|16
1654067800000|2022-06-01 07:16:40|761.09|753.49|760.95|753.35|761.12|753.52|760.95|753.35|17
1654067810000|2022-06-01 07:16:50|760.96|753.36|760.28|752.68|760.96|753.36|760.28|752.68|22
1654067820000|2022-06-01 07:17:00|760.27|752.67|760.15|752.55|760.28|752.68|760.15|752.55|11
1654067830000|2022-06-01 07:17:10|760.13|752.53|760.08|752.48|760.14|752.54|760.06|752.46|13
1654067840000|2022-06-01 07:17:20|760.09|752.49|759.29|751.69|760.09|752.49|759.25|751.65|15
1654067850000|2022-06-01 07:17:30|759.28|751.68|759.19|751.59|759.28|751.68|759.18|751.58|4
1654067860000|2022-06-01 07:17:40|759.18|751.58|758.56|750.96|759.18|751.58|758.55|750.95|16
1654067870000|2022-06-01 07:17:50|758.65|751.05|758.34|750.74|758.71|751.11|758.28|750.68|20
1654067880000|2022-06-01 07:18:00|758.26|750.66|758.29|750.69|758.33|750.73|758.25|750.65|13
1654067890000|2022-06-01 07:18:10|758.26|750.66|757.51|749.91|758.26|750.66|757.47|749.87|11
1654067900000|2022-06-01 07:18:20|757.48|749.88|757.23|749.63|757.48|749.88|757.23|749.63|12
1654067910000|2022-06-01 07:18:30|757.27|749.67|757.25|749.65|757.28|749.68|757.23|749.63|7
1654067920000|2022-06-01 07:18:40|757.29|749.69|757.39|749.79|757.47|749.87|757.27|749.67|10
1654067930000|2022-06-01 07:18:50|757.35|749.75|757.3|749.7|757.38|749.78|757.29|749.69|13
1654067940000|2022-06-01 07:19:00|757.29|749.69|757.23|749.63|757.29|749.69|757.2|749.6|13
1654067950000|2022-06-01 07:19:10|757.3|749.7|757.16|749.56|757.3|749.7|757.16|749.56|13
1654067960000|2022-06-01 07:19:20|757.17|749.57|757.06|749.46|757.17|749.57|756.74|749.14|20
1654067970000|2022-06-01 07:19:30|757.05|749.45|757.43|749.83|757.43|749.83|757.05|749.45|15
1654067980000|2022-06-01 07:19:40|757.44|749.84|757.27|749.67|757.51|749.91|757.27|749.67|17
1654067990000|2022-06-01 07:19:50|757.26|749.66|757.14|749.54|757.32|749.72|757.14|749.54|18
1654068000000|2022-06-01 07:20:00|757.15|749.55|757.13|749.53|757.16|749.56|757.08|749.48|7
1654068010000|2022-06-01 07:20:10|757.14|749.54|757.21|749.61|757.26|749.66|757.14|749.54|16
1654068020000|2022-06-01 07:20:20|757.2|749.6|757.2|749.6|757.2|749.6|757.2|749.6|1
1654068030000|2022-06-01 07:20:30|757.21|749.61|757.22|749.62|757.24|749.64|757.2|749.6|10
1654068040000|2022-06-01 07:20:40|757.23|749.63|757.09|749.49|757.23|749.63|757.09|749.49|12
1654068050000|2022-06-01 07:20:50|757.08|749.48|756.96|749.36|757.08|749.48|756.96|749.36|15
1654068060000|2022-06-01 07:21:00|756.97|749.37|757.15|749.55|757.22|749.62|756.97|749.37|9
1654068070000|2022-06-01 07:21:10|757.22|749.62|757.14|749.54|757.23|749.63|757.14|749.54|10
1654068080000|2022-06-01 07:21:20|757.22|749.62|757.13|749.53|757.22|749.62|757.13|749.53|6
1654068090000|2022-06-01 07:21:30|757.14|749.54|757.12|749.52|757.14|749.54|757.06|749.46|11
1654068100000|2022-06-01 07:21:40|757.03|749.43|756.96|749.36|757.11|749.51|756.96|749.36|11
1654068110000|2022-06-01 07:21:50|756.97|749.37|757.18|749.58|757.19|749.59|756.97|749.37|8
1654068120000|2022-06-01 07:22:00|757.11|749.51|756.84|749.24|757.11|749.51|756.83|749.23|11
1654068130000|2022-06-01 07:22:10|756.83|749.23|756.25|748.65|756.83|749.23|756.2|748.6|14
1654068140000|2022-06-01 07:22:20|756.24|748.64|756.24|748.64|756.28|748.68|756.24|748.64|11
1654068150000|2022-06-01 07:22:30|756.23|748.63|756.15|748.55|756.24|748.64|756.14|748.54|6
1654068160000|2022-06-01 07:22:40|756.14|748.54|756.15|748.55|756.15|748.55|756.14|748.54|2
1654068170000|2022-06-01 07:22:50|756.18|748.58|756.26|748.66|756.35|748.75|756.18|748.58|11
1654068180000|2022-06-01 07:23:00|756.23|748.63|756.29|748.69|756.3|748.7|756.23|748.63|6
1654068190000|2022-06-01 07:23:10|756.27|748.67|756.16|748.56|756.28|748.68|756.16|748.56|8
1654068200000|2022-06-01 07:23:20|756.17|748.57|756.13|748.53|756.17|748.57|756.13|748.53|2
1654068210000|2022-06-01 07:23:30|756.14|748.54|756.13|748.53|756.14|748.54|756.13|748.53|2
1654068220000|2022-06-01 07:23:40|756.15|748.55|756.16|748.56|756.16|748.56|756.15|748.55|2
1654068230000|2022-06-01 07:23:50|756.1|748.5|756.17|748.57|756.19|748.59|756.09|748.49|11
1654068240000|2022-06-01 07:24:00|756.26|748.66|756.23|748.63|756.26|748.66|756.22|748.62|5
1654068250000|2022-06-01 07:24:10|756.22|748.62|756.1|748.5|756.23|748.63|756.08|748.48|15
1654068260000|2022-06-01 07:24:20|756.11|748.51|756.19|748.59|756.2|748.6|756.11|748.51|6
1654068270000|2022-06-01 07:24:30|756.16|748.56|756.16|748.56|756.16|748.56|756.15|748.55|3
1654068280000|2022-06-01 07:24:40|756.17|748.57|756.2|748.6|756.21|748.61|756.17|748.57|5
1654068290000|2022-06-01 07:24:50|756.15|748.55|756.2|748.6|756.2|748.6|756.11|748.51|8
1654068300000|2022-06-01 07:25:00|756.25|748.65|756.27|748.67|756.49|748.89|756.25|748.65|14
1654068310000|2022-06-01 07:25:10|756.28|748.68|756.59|748.99|756.59|748.99|756.28|748.68|19
1654068320000|2022-06-01 07:25:20|756.6|749|756.73|749.13|756.83|749.23|756.6|749|8
1654068330000|2022-06-01 07:25:30|756.74|749.14|756.87|749.27|756.89|749.29|756.71|749.11|11
1654068340000|2022-06-01 07:25:40|756.86|749.26|756.95|749.35|756.96|749.36|756.81|749.21|13
1654068350000|2022-06-01 07:25:50|756.96|749.36|757.43|749.83|757.43|749.83|756.96|749.36|17
1654068360000|2022-06-01 07:26:00|757.2|749.6|757.68|750.08|757.7|750.1|757.2|749.6|22
1654068370000|2022-06-01 07:26:10|757.8|750.2|757.88|750.28|757.88|750.28|757.8|750.2|6
1654068380000|2022-06-01 07:26:20|757.89|750.29|758.12|750.52|758.12|750.52|757.87|750.27|7
1654068390000|2022-06-01 07:26:30|758.14|750.54|758.06|750.46|758.14|750.54|758.03|750.43|6
1654068400000|2022-06-01 07:26:40|758.07|750.47|758.06|750.46|758.1|750.5|758|750.4|14
1654068410000|2022-06-01 07:26:50|758.07|750.47|758.19|750.59|758.22|750.62|758.07|750.47|10
1654068420000|2022-06-01 07:27:00|758.16|750.56|758.13|750.53|758.16|750.56|758.06|750.46|11
1654068430000|2022-06-01 07:27:10|758.1|750.5|758.1|750.5|758.18|750.58|758.1|750.5|11
1654068440000|2022-06-01 07:27:20|758.11|750.51|758.47|750.87|758.54|750.94|758.11|750.51|18
1654068450000|2022-06-01 07:27:30|758.36|750.76|758.31|750.71|758.36|750.76|757.98|750.38|21
1654068460000|2022-06-01 07:27:40|758.29|750.69|758.6|751|758.61|751.01|758.29|750.69|18
1654068470000|2022-06-01 07:27:50|758.59|750.99|758.52|750.92|758.62|751.02|758.52|750.92|17
1654068480000|2022-06-01 07:28:00|758.57|750.97|758.57|750.97|758.66|751.06|758.47|750.87|17
1654068490000|2022-06-01 07:28:10|758.58|750.98|759.09|751.49|759.09|751.49|758.44|750.84|14
1654068500000|2022-06-01 07:28:20|759.11|751.51|759.79|752.19|759.79|752.19|759.11|751.51|22
1654068510000|2022-06-01 07:28:30|759.78|752.18|759.79|752.19|759.9|752.3|759.76|752.16|11
1654068520000|2022-06-01 07:28:40|759.75|752.15|759.68|752.08|759.75|752.15|759.66|752.06|7
1654068530000|2022-06-01 07:28:50|759.67|752.07|759.74|752.14|759.81|752.21|759.67|752.07|15
1654068540000|2022-06-01 07:29:00|759.76|752.16|759.2|751.6|759.76|752.16|759.12|751.52|15
1654068550000|2022-06-01 07:29:10|759.21|751.61|759.61|752.01|759.62|752.02|759.19|751.59|16
1654068560000|2022-06-01 07:29:20|759.6|752|759.61|752.01|759.63|752.03|759.59|751.99|19
1654068570000|2022-06-01 07:29:30|759.62|752.02|759.23|751.63|759.62|752.02|759.06|751.46|16
1654068580000|2022-06-01 07:29:40|759.32|751.72|759.52|751.92|759.52|751.92|759.32|751.72|10
1654068590000|2022-06-01 07:29:50|759.53|751.93|759.58|751.98|759.58|751.98|759.52|751.92|3
1654068600000|2022-06-01 07:30:00|759.59|751.99|758.91|751.31|759.6|752|758.53|750.93|25
1654068610000|2022-06-01 07:30:10|758.9|751.3|758.88|751.28|758.96|751.36|758.88|751.28|16
1654068620000|2022-06-01 07:30:20|758.89|751.29|758.9|751.3|758.94|751.34|758.87|751.27|13
1654068630000|2022-06-01 07:30:30|758.93|751.33|758.99|751.39|759|751.4|758.7|751.1|17
1654068640000|2022-06-01 07:30:40|758.95|751.35|758.92|751.32|758.98|751.38|758.89|751.29|13
1654068650000|2022-06-01 07:30:50|758.91|751.31|758.9|751.3|758.91|751.31|758.89|751.29|4
1654068660000|2022-06-01 07:31:00|758.87|751.27|758.19|750.59|758.87|751.27|758.18|750.58|17
1654068670000|2022-06-01 07:31:10|758.18|750.58|758.2|750.6|758.21|750.61|758.18|750.58|11
1654068680000|2022-06-01 07:31:20|758.25|750.65|758.14|750.54|758.27|750.67|758.14|750.54|13
1654068690000|2022-06-01 07:31:30|758.11|750.51|758.04|750.44|758.11|750.51|758.03|750.43|15
1654068700000|2022-06-01 07:31:40|758.05|750.45|758.11|750.51|758.11|750.51|758.04|750.44|5
1654068710000|2022-06-01 07:31:50|758.1|750.5|757.92|750.32|758.1|750.5|757.9|750.3|9
1654068720000|2022-06-01 07:32:00|757.91|750.31|758.76|751.16|758.76|751.16|757.87|750.27|25
1654068730000|2022-06-01 07:32:10|758.77|751.17|759.01|751.41|759.08|751.48|758.76|751.16|11
1654068740000|2022-06-01 07:32:20|759.02|751.42|759.84|752.24|759.84|752.24|759.02|751.42|19
1654068750000|2022-06-01 07:32:30|759.85|752.25|759.74|752.14|759.86|752.26|759.7|752.1|14
1654068760000|2022-06-01 07:32:40|759.71|752.11|759.75|752.15|759.76|752.16|759.7|752.1|8
1654068770000|2022-06-01 07:32:50|759.74|752.14|759.9|752.3|759.9|752.3|759.74|752.14|7
1654068780000|2022-06-01 07:33:00|759.89|752.29|759.78|752.18|759.89|752.29|759.66|752.06|11
1654068790000|2022-06-01 07:33:10|759.79|752.19|759.76|752.16|759.79|752.19|759.67|752.07|17
1654068800000|2022-06-01 07:33:20|759.77|752.17|760.52|752.92|760.53|752.93|759.77|752.17|21
1654068810000|2022-06-01 07:33:30|760.53|752.93|760.2|752.6|760.58|752.98|760.18|752.58|15
1654068820000|2022-06-01 07:33:40|760.21|752.61|760.14|752.54|760.21|752.61|759.9|752.3|16
1654068830000|2022-06-01 07:33:50|760.13|752.53|759.93|752.33|760.13|752.53|759.93|752.33|12
1654068840000|2022-06-01 07:34:00|759.95|752.35|760.1|752.5|760.1|752.5|759.86|752.26|8
1654068850000|2022-06-01 07:34:10|760.06|752.46|759.95|752.35|760.06|752.46|759.94|752.34|6
1654068860000|2022-06-01 07:34:20|759.96|752.36|760.04|752.44|760.09|752.49|759.94|752.34|11
1654068870000|2022-06-01 07:34:30|760.05|752.45|760.16|752.56|760.23|752.63|759.99|752.39|13
1654068880000|2022-06-01 07:34:40|760.2|752.6|760.25|752.65|760.25|752.65|760.2|752.6|10
1654068890000|2022-06-01 07:34:50|760.24|752.64|760.23|752.63|760.25|752.65|760.21|752.61|7
1654068900000|2022-06-01 07:35:00|760.24|752.64|760.86|753.26|760.88|753.28|760.24|752.64|24
1654068910000|2022-06-01 07:35:10|760.85|753.25|760.3|752.7|760.85|753.25|760.27|752.67|19
1654068920000|2022-06-01 07:35:20|760.33|752.73|760.21|752.61|760.36|752.76|760.21|752.61|12
1654068930000|2022-06-01 07:35:30|760.23|752.63|760.22|752.62|760.26|752.66|760.22|752.62|6
1654068940000|2022-06-01 07:35:40|760.23|752.63|760.75|753.15|760.75|753.15|760.23|752.63|15
1654068950000|2022-06-01 07:35:50|760.74|753.14|760.61|753.01|760.76|753.16|760.57|752.97|15
1654068960000|2022-06-01 07:36:00|760.8|753.2|761.84|754.24|761.89|754.29|760.8|753.2|25
1654068970000|2022-06-01 07:36:10|761.85|754.25|762.4|754.8|762.4|754.8|761.82|754.22|27
1654068980000|2022-06-01 07:36:20|762.41|754.81|761.84|754.24|762.41|754.81|761.78|754.18|15
1654068990000|2022-06-01 07:36:30|761.86|754.26|761.94|754.34|761.98|754.38|761.86|754.26|13
1654069000000|2022-06-01 07:36:40|761.9|754.3|761.93|754.33|761.95|754.35|761.89|754.29|6
1654069010000|2022-06-01 07:36:50|761.92|754.32|761.94|754.34|761.94|754.34|761.84|754.24|11
1654069020000|2022-06-01 07:37:00|761.95|754.35|762.02|754.42|762.34|754.74|761.95|754.35|26
1654069040000|2022-06-01 07:37:20|762.03|754.43|762|754.4|762.03|754.43|762|754.4|3
1654069050000|2022-06-01 07:37:30|762.01|754.41|762.01|754.41|762.02|754.42|761.99|754.39|7
1654069060000|2022-06-01 07:37:40|761.95|754.35|761.95|754.35|761.95|754.35|761.93|754.33|5
1654069070000|2022-06-01 07:37:50|761.94|754.34|761.91|754.31|761.99|754.39|761.86|754.26|9
1654069080000|2022-06-01 07:38:00|761.9|754.3|761.91|754.31|761.91|754.31|761.88|754.28|4
1654069090000|2022-06-01 07:38:10|761.92|754.32|761.92|754.32|761.92|754.32|761.92|754.32|1
1654069100000|2022-06-01 07:38:20|761.93|754.33|761.31|753.71|761.94|754.34|761.27|753.67|15
1654069110000|2022-06-01 07:38:30|761.32|753.72|761.35|753.75|761.35|753.75|761.32|753.72|9
1654069120000|2022-06-01 07:38:40|761.32|753.72|761.39|753.79|761.39|753.79|761.32|753.72|9
1654069130000|2022-06-01 07:38:50|761.4|753.8|761.31|753.71|761.4|753.8|761.31|753.71|4
1654069140000|2022-06-01 07:39:00|761.28|753.68|761.28|753.68|761.28|753.68|761.25|753.65|6
1654069150000|2022-06-01 07:39:10|761.29|753.69|761.49|753.89|761.49|753.89|761.29|753.69|9
1654069160000|2022-06-01 07:39:20|761.51|753.91|761.42|753.82|761.63|754.03|761.35|753.75|10
1654069170000|2022-06-01 07:39:30|761.41|753.81|761.38|753.78|761.41|753.81|761.36|753.76|3
1654069180000|2022-06-01 07:39:40|761.37|753.77|761.04|753.44|761.39|753.79|761.04|753.44|17
1654069190000|2022-06-01 07:39:50|761.03|753.43|760.89|753.29|761.06|753.46|760.67|753.07|26
1654069200000|2022-06-01 07:40:00|760.83|753.23|761.03|753.43|761.06|753.46|760.83|753.23|18
1654069210000|2022-06-01 07:40:10|761.01|753.41|761.15|753.55|761.15|753.55|761.01|753.41|16
1654069220000|2022-06-01 07:40:20|761.16|753.56|761.1|753.5|761.17|753.57|761.1|753.5|6
1654069230000|2022-06-01 07:40:30|761.06|753.46|761.04|753.44|761.1|753.5|761|753.4|12
1654069240000|2022-06-01 07:40:40|761.03|753.43|761.05|753.45|761.05|753.45|761.02|753.42|4
1654069250000|2022-06-01 07:40:50|761.04|753.44|760.58|752.98|761.05|753.45|760.58|752.98|7
1654069260000|2022-06-01 07:41:00|760.55|752.95|760.21|752.61|760.55|752.95|760.19|752.59|17
1654069270000|2022-06-01 07:41:10|760.2|752.6|759.99|752.39|760.22|752.62|759.98|752.38|19
1654069280000|2022-06-01 07:41:20|759.82|752.22|759.07|751.47|759.82|752.22|759.07|751.47|20
1654069290000|2022-06-01 07:41:30|759.08|751.48|758.38|750.78|759.11|751.51|758.36|750.76|26
1654069300000|2022-06-01 07:41:40|758.3|750.7|758.21|750.61|758.3|750.7|758.18|750.58|6
1654069310000|2022-06-01 07:41:50|758.2|750.6|757.5|749.9|758.21|750.61|757.5|749.9|23
1654069320000|2022-06-01 07:42:00|757.53|749.93|757.71|750.11|757.71|750.11|757.34|749.74|22
1654069330000|2022-06-01 07:42:10|757.7|750.1|757.31|749.71|757.7|750.1|757.31|749.71|24
1654069340000|2022-06-01 07:42:20|757.01|749.41|756.39|748.79|757.01|749.41|756.32|748.72|27
1654069350000|2022-06-01 07:42:30|756.41|748.81|755.35|747.75|756.41|748.81|755.35|747.75|26
1654069360000|2022-06-01 07:42:40|755.34|747.74|755.32|747.72|755.87|748.27|755.31|747.71|21
1654069370000|2022-06-01 07:42:50|755.31|747.71|755.3|747.7|755.31|747.71|755.29|747.69|5
1654069380000|2022-06-01 07:43:00|755.31|747.71|755.34|747.74|755.38|747.78|755.28|747.68|18
1654069390000|2022-06-01 07:43:10|755.33|747.73|755.32|747.72|755.41|747.81|755.31|747.71|19
1654069400000|2022-06-01 07:43:20|755.33|747.73|755.33|747.73|755.33|747.73|755.28|747.68|9
1654069410000|2022-06-01 07:43:30|755.32|747.72|755.36|747.76|755.42|747.82|755.32|747.72|16
1654069420000|2022-06-01 07:43:40|755.34|747.74|754.96|747.36|755.36|747.76|754.42|746.82|21
1654069430000|2022-06-01 07:43:50|754.95|747.35|754.25|746.65|754.97|747.37|754.25|746.65|20
1654069440000|2022-06-01 07:44:00|754.23|746.63|754.33|746.73|754.33|746.73|754.17|746.57|16
1654069450000|2022-06-01 07:44:10|754.32|746.72|754.21|746.61|754.32|746.72|754.21|746.61|8
1654069460000|2022-06-01 07:44:20|754.23|746.63|753.89|746.29|754.23|746.63|753.88|746.28|8
1654069470000|2022-06-01 07:44:30|754.09|746.49|753.61|746.01|754.24|746.64|753.55|745.95|17
1654069480000|2022-06-01 07:44:40|753.62|746.02|753.51|745.91|753.63|746.03|753.51|745.91|9
1654069490000|2022-06-01 07:44:50|753.56|745.96|753.5|745.9|753.56|745.96|753.35|745.75|18
1654069500000|2022-06-01 07:45:00|753.51|745.91|753.43|745.83|753.97|746.37|753.43|745.83|18
1654069510000|2022-06-01 07:45:10|753.42|745.82|753.3|745.7|753.45|745.85|753.3|745.7|11
1654069520000|2022-06-01 07:45:20|753.29|745.69|753.06|745.46|753.3|745.7|753.06|745.46|9
1654069530000|2022-06-01 07:45:30|753.14|745.54|753.23|745.63|753.23|745.63|753.12|745.52|13
1654069540000|2022-06-01 07:45:40|753.2|745.6|753.25|745.65|753.25|745.65|753.16|745.56|10
1654069550000|2022-06-01 07:45:50|753.26|745.66|752.91|745.31|753.28|745.68|752.91|745.31|19
1654069560000|2022-06-01 07:46:00|752.9|745.3|753.16|745.56|753.17|745.57|752.9|745.3|21
1654069570000|2022-06-01 07:46:10|753.17|745.57|753.21|745.61|753.24|745.64|753.17|745.57|10
1654069580000|2022-06-01 07:46:20|753.23|745.63|753.19|745.59|753.23|745.63|753.19|745.59|6
1654069590000|2022-06-01 07:46:30|753.2|745.6|753.21|745.61|753.23|745.63|753.17|745.57|8
1654069600000|2022-06-01 07:46:40|753.22|745.62|753.21|745.61|753.29|745.69|753.2|745.6|10
1654069610000|2022-06-01 07:46:50|753.2|745.6|753.19|745.59|753.23|745.63|753.16|745.56|7
1654069620000|2022-06-01 07:47:00|753.23|745.63|753.26|745.66|753.31|745.71|753.22|745.62|9
1654069630000|2022-06-01 07:47:10|753.27|745.67|753.23|745.63|753.31|745.71|753.23|745.63|10
1654069650000|2022-06-01 07:47:30|753.3|745.7|753.31|745.71|753.33|745.73|753.3|745.7|8
1654069660000|2022-06-01 07:47:40|753.29|745.69|753.26|745.66|753.29|745.69|753.25|745.65|7
1654069670000|2022-06-01 07:47:50|753.27|745.67|753.26|745.66|753.27|745.67|753.25|745.65|4
1654069680000|2022-06-01 07:48:00|753.23|745.63|753.37|745.77|753.37|745.77|753.23|745.63|5
1654069690000|2022-06-01 07:48:10|753.44|745.84|753.3|745.7|753.44|745.84|753.3|745.7|4
1654069700000|2022-06-01 07:48:20|753.35|745.75|753.56|745.96|753.56|745.96|753.35|745.75|11
1654069710000|2022-06-01 07:48:30|753.57|745.97|753.78|746.18|753.78|746.18|753.57|745.97|16
1654069720000|2022-06-01 07:48:40|753.77|746.17|753.93|746.33|753.93|746.33|753.73|746.13|10
1654069730000|2022-06-01 07:48:50|753.94|746.34|754.68|747.08|754.74|747.14|753.91|746.31|28
1654069740000|2022-06-01 07:49:00|754.67|747.07|754.98|747.38|755.16|747.56|754.67|747.07|19
1654069750000|2022-06-01 07:49:10|754.97|747.37|754.33|746.73|754.97|747.37|754.33|746.73|22
1654069760000|2022-06-01 07:49:20|754.32|746.72|754.3|746.7|754.32|746.72|754.24|746.64|15
1654069770000|2022-06-01 07:49:30|754.33|746.73|754.32|746.72|754.33|746.73|754.3|746.7|3
1654069780000|2022-06-01 07:49:40|754.35|746.75|754.58|746.98|754.6|747|754.35|746.75|10
1654069790000|2022-06-01 07:49:50|754.56|746.96|754.64|747.04|754.67|747.07|754.56|746.96|5
1654069800000|2022-06-01 07:50:00|754.63|747.03|754.68|747.08|754.68|747.08|754.62|747.02|13
1654069810000|2022-06-01 07:50:10|754.67|747.07|754.67|747.07|754.68|747.08|754.67|747.07|3
1654069820000|2022-06-01 07:50:20|754.63|747.03|754.68|747.08|754.7|747.1|754.63|747.03|7
1654069830000|2022-06-01 07:50:30|754.67|747.07|755.17|747.57|755.2|747.6|754.67|747.07|13
1654069840000|2022-06-01 07:50:40|755.12|747.52|755.13|747.53|755.18|747.58|755.1|747.5|13
1654069850000|2022-06-01 07:50:50|755.12|747.52|755.24|747.64|755.24|747.64|755.12|747.52|10
1654069860000|2022-06-01 07:51:00|755.25|747.65|755.1|747.5|755.25|747.65|755.1|747.5|15
1654069870000|2022-06-01 07:51:10|755.16|747.56|755.18|747.58|755.22|747.62|755.1|747.5|11
1654069880000|2022-06-01 07:51:20|755.19|747.59|755.17|747.57|755.19|747.59|755.17|747.57|3
1654069890000|2022-06-01 07:51:30|755.16|747.56|755.18|747.58|755.19|747.59|755.16|747.56|7
1654069900000|2022-06-01 07:51:40|755.19|747.59|755.59|747.99|755.63|748.03|755.16|747.56|20
1654069910000|2022-06-01 07:51:50|755.6|748|755.67|748.07|755.67|748.07|755.59|747.99|19
1654069920000|2022-06-01 07:52:00|755.63|748.03|755.67|748.07|755.83|748.23|755.35|747.75|21
1654069930000|2022-06-01 07:52:10|755.68|748.08|755.71|748.11|755.72|748.12|755.65|748.05|15
1654069940000|2022-06-01 07:52:20|755.72|748.12|755.72|748.12|755.72|748.12|755.71|748.11|5
1654069950000|2022-06-01 07:52:30|755.71|748.11|755.33|747.73|755.72|748.12|755.32|747.72|15
1654069960000|2022-06-01 07:52:40|755.26|747.66|755.32|747.72|755.32|747.72|755.22|747.62|8
1654069970000|2022-06-01 07:52:50|755.34|747.74|755.86|748.26|755.86|748.26|755.3|747.7|12
1654069980000|2022-06-01 07:53:00|755.87|748.27|756.03|748.43|756.13|748.53|755.87|748.27|7
1654069990000|2022-06-01 07:53:10|756.04|748.44|755.96|748.36|756.04|748.44|755.96|748.36|3
1654070000000|2022-06-01 07:53:20|755.93|748.33|755.13|747.53|755.93|748.33|755.13|747.53|20
1654070010000|2022-06-01 07:53:30|755.14|747.54|755.16|747.56|755.18|747.58|755.13|747.53|9
1654070020000|2022-06-01 07:53:40|755.18|747.58|754.72|747.12|755.18|747.58|754.72|747.12|16
1654070030000|2022-06-01 07:53:50|754.73|747.13|754.75|747.15|754.75|747.15|754.72|747.12|9
1654070040000|2022-06-01 07:54:00|754.57|746.97|754.13|746.53|754.64|747.04|753.85|746.25|20
1654070050000|2022-06-01 07:54:10|754.09|746.49|753.73|746.13|754.09|746.49|753.73|746.13|8
1654070060000|2022-06-01 07:54:20|753.92|746.32|753.36|745.76|754.06|746.46|753.28|745.68|25
1654070070000|2022-06-01 07:54:30|753.37|745.77|753.98|746.38|753.98|746.38|753.36|745.76|15
1654070080000|2022-06-01 07:54:40|754.06|746.46|753.88|746.28|754.08|746.48|753.87|746.27|13
1654070090000|2022-06-01 07:54:50|753.87|746.27|754.1|746.5|754.11|746.51|753.86|746.26|10
1654070100000|2022-06-01 07:55:00|754.13|746.53|754.16|746.56|754.17|746.57|754.09|746.49|13
1654070110000|2022-06-01 07:55:10|754.17|746.57|753.94|746.34|754.21|746.61|753.94|746.34|10
1654070120000|2022-06-01 07:55:20|753.95|746.35|753.45|745.85|753.95|746.35|753.43|745.83|19
1654070130000|2022-06-01 07:55:30|753.44|745.84|754.11|746.51|754.19|746.59|753.43|745.83|33
1654070140000|2022-06-01 07:55:40|753.96|746.36|753.9|746.3|753.96|746.36|753.89|746.29|3
1654070150000|2022-06-01 07:55:50|753.91|746.31|753.86|746.26|753.91|746.31|753.83|746.23|7
1654070160000|2022-06-01 07:56:00|753.84|746.24|753.92|746.32|753.96|746.36|753.83|746.23|15
1654070170000|2022-06-01 07:56:10|753.88|746.28|753.32|745.72|753.88|746.28|753.32|745.72|16
1654070180000|2022-06-01 07:56:20|753.31|745.71|753.34|745.74|753.36|745.76|753.25|745.65|13
1654070190000|2022-06-01 07:56:30|753.33|745.73|753.26|745.66|753.33|745.73|753.25|745.65|12
1654070200000|2022-06-01 07:56:40|753.25|745.65|753.17|745.57|753.27|745.67|753.13|745.53|17
1654070210000|2022-06-01 07:56:50|753.21|745.61|752.56|744.96|753.22|745.62|752.56|744.96|21
1654070220000|2022-06-01 07:57:00|752.58|744.98|752.14|744.54|752.58|744.98|752.11|744.51|25
1654070230000|2022-06-01 07:57:10|752.13|744.53|752|744.4|752.22|744.62|751.99|744.39|17
1654070240000|2022-06-01 07:57:20|752.01|744.41|751.47|743.87|752.04|744.44|751.47|743.87|18
1654070250000|2022-06-01 07:57:30|751.5|743.9|751.07|743.47|751.5|743.9|751.07|743.47|14
1654070260000|2022-06-01 07:57:40|750.57|742.97|751.11|743.51|751.11|743.51|750.57|742.97|20
1654070270000|2022-06-01 07:57:50|751.12|743.52|751.08|743.48|751.12|743.52|751.06|743.46|13
1654070280000|2022-06-01 07:58:00|751.06|743.46|751.16|743.56|751.16|743.56|751.06|743.46|14
1654070290000|2022-06-01 07:58:10|751.14|743.54|750.44|742.84|751.14|743.54|750.44|742.84|17
1654070300000|2022-06-01 07:58:20|750.58|742.98|750.31|742.71|750.64|743.04|750.23|742.63|23
1654070310000|2022-06-01 07:58:30|750.3|742.7|750.38|742.78|750.39|742.79|750.3|742.7|18
1654070320000|2022-06-01 07:58:40|750.39|742.79|750.34|742.74|750.41|742.81|750.33|742.73|15
1654070330000|2022-06-01 07:58:50|750.35|742.75|750.37|742.77|750.37|742.77|750.29|742.69|10
1654070340000|2022-06-01 07:59:00|750.4|742.8|750.39|742.79|750.4|742.8|750.39|742.79|10
1654070350000|2022-06-01 07:59:10|750.37|742.77|750.17|742.57|750.37|742.77|749.8|742.2|22
1654070360000|2022-06-01 07:59:20|750.18|742.58|750.29|742.69|750.3|742.7|750.18|742.58|15
1654070370000|2022-06-01 07:59:30|750.28|742.68|750.5|742.9|750.82|743.22|750.27|742.67|12
1654070380000|2022-06-01 07:59:40|750.51|742.91|750.54|742.94|750.54|742.94|750.5|742.9|5
1654070390000|2022-06-01 07:59:50|750.51|742.91|750.32|742.72|750.51|742.91|750.23|742.63|17
1654070400000|2022-06-01 08:00:00|750.31|742.71|750.4|742.8|750.63|743.03|750.3|742.7|19
1654070410000|2022-06-01 08:00:10|750.43|742.83|750.53|742.93|750.53|742.93|750.33|742.73|12
1654070420000|2022-06-01 08:00:20|750.39|742.79|750.21|742.61|750.39|742.79|750.19|742.59|14
1654070430000|2022-06-01 08:00:30|750.23|742.63|750.29|742.69|750.3|742.7|750.21|742.61|12
1654070440000|2022-06-01 08:00:40|750.3|742.7|750.33|742.73|750.37|742.77|750.3|742.7|7
1654070450000|2022-06-01 08:00:50|750.32|742.72|750.25|742.65|750.33|742.73|750.24|742.64|11
1654070460000|2022-06-01 08:01:00|750.28|742.68|750.31|742.71|750.31|742.71|750.18|742.58|15
1654070470000|2022-06-01 08:01:10|750.29|742.69|750.88|743.28|750.89|743.29|750.23|742.63|26
1654070480000|2022-06-01 08:01:20|750.89|743.29|750.77|743.17|751|743.4|750.77|743.17|17
1654070490000|2022-06-01 08:01:30|750.78|743.18|750.27|742.67|750.87|743.27|750.27|742.67|20
1654070500000|2022-06-01 08:01:40|750.25|742.65|750.4|742.8|750.43|742.83|750.24|742.64|18
1654070510000|2022-06-01 08:01:50|750.42|742.82|750.36|742.76|750.44|742.84|750.36|742.76|11
1654070520000|2022-06-01 08:02:00|750.34|742.74|750.67|743.07|750.7|743.1|750.33|742.73|21
1654070530000|2022-06-01 08:02:10|750.72|743.12|750.78|743.18|750.8|743.2|750.53|742.93|19
1654070540000|2022-06-01 08:02:20|750.81|743.21|751.19|743.59|751.2|743.6|750.77|743.17|13
1654070550000|2022-06-01 08:02:30|751.16|743.56|750.93|743.33|751.25|743.65|750.93|743.33|22
1654070560000|2022-06-01 08:02:40|750.84|743.24|750.46|742.86|750.89|743.29|750.41|742.81|20
1654070570000|2022-06-01 08:02:50|750.45|742.85|750.27|742.67|750.45|742.85|750.25|742.65|11
1654070580000|2022-06-01 08:03:00|750.23|742.63|750.2|742.6|750.23|742.63|750.2|742.6|2
1654070590000|2022-06-01 08:03:10|750.21|742.61|750.27|742.67|750.28|742.68|750.21|742.61|9
1654070600000|2022-06-01 08:03:20|750.26|742.66|750.62|743.02|750.63|743.03|750.24|742.64|15
1654070610000|2022-06-01 08:03:30|750.61|743.01|750.32|742.72|750.61|743.01|750.31|742.71|11
1654070630000|2022-06-01 08:03:50|750.29|742.69|750.29|742.69|750.29|742.69|750.29|742.69|1
1654070640000|2022-06-01 08:04:00|750.28|742.68|750.69|743.09|750.69|743.09|750.28|742.68|15
1654070650000|2022-06-01 08:04:10|750.66|743.06|750.54|742.94|750.67|743.07|750.52|742.92|23
1654070660000|2022-06-01 08:04:20|750.56|742.96|751.07|743.47|751.12|743.52|750.54|742.94|19
1654070670000|2022-06-01 08:04:30|751.09|743.49|750.89|743.29|751.09|743.49|750.83|743.23|20
1654070680000|2022-06-01 08:04:40|750.91|743.31|750.85|743.25|750.91|743.31|750.83|743.23|13
1654070690000|2022-06-01 08:04:50|750.84|743.24|750.5|742.9|750.85|743.25|750.46|742.86|21
1654070700000|2022-06-01 08:05:00|750.53|742.93|750.83|743.23|750.84|743.24|750.5|742.9|14
1654070710000|2022-06-01 08:05:10|750.78|743.18|750.54|742.94|750.78|743.18|750.47|742.87|18
1654070720000|2022-06-01 08:05:20|750.55|742.95|750.54|742.94|750.57|742.97|750.51|742.91|13
1654070730000|2022-06-01 08:05:30|750.53|742.93|750.07|742.47|750.53|742.93|749.85|742.25|16
1654070740000|2022-06-01 08:05:40|750.1|742.5|749.38|741.78|750.11|742.51|749.38|741.78|17
1654070750000|2022-06-01 08:05:50|749.35|741.75|749.26|741.66|749.38|741.78|749.25|741.65|13
1654070760000|2022-06-01 08:06:00|749.21|741.61|748.94|741.34|749.26|741.66|748.89|741.29|18
1654070770000|2022-06-01 08:06:10|748.97|741.37|748.94|741.34|748.97|741.37|748.94|741.34|5
1654070780000|2022-06-01 08:06:20|748.99|741.39|749.07|741.47|749.12|741.52|748.98|741.38|16
1654070790000|2022-06-01 08:06:30|749.06|741.46|748.77|741.17|749.07|741.47|748.77|741.17|20
1654070800000|2022-06-01 08:06:40|748.8|741.2|748.98|741.38|749|741.4|748.8|741.2|11
1654070810000|2022-06-01 08:06:50|748.99|741.39|749.15|741.55|749.15|741.55|748.99|741.39|16
1654070820000|2022-06-01 08:07:00|749.11|741.51|749.87|742.27|749.87|742.27|749.11|741.51|20
1654070830000|2022-06-01 08:07:10|749.86|742.26|749.37|741.77|749.95|742.35|749.37|741.77|19
1654070840000|2022-06-01 08:07:20|749.22|741.62|749.06|741.46|749.22|741.62|749.06|741.46|10
1654070850000|2022-06-01 08:07:30|749.09|741.49|749.07|741.47|749.09|741.49|749.06|741.46|7
1654070860000|2022-06-01 08:07:40|749.09|741.49|749.16|741.56|749.18|741.58|749.08|741.48|13
1654070870000|2022-06-01 08:07:50|749.18|741.58|749.18|741.58|749.18|741.58|749.17|741.57|3
1654070880000|2022-06-01 08:08:00|749.19|741.59|748.27|740.67|749.22|741.62|748.27|740.67|22
1654070890000|2022-06-01 08:08:10|748.38|740.78|748.22|740.62|748.38|740.78|748.18|740.58|12
1654070900000|2022-06-01 08:08:20|748.21|740.61|748.22|740.62|748.29|740.69|748.21|740.61|8
1654070910000|2022-06-01 08:08:30|748.25|740.65|748.83|741.23|748.88|741.28|748.25|740.65|17
1654070920000|2022-06-01 08:08:40|748.86|741.26|749.04|741.44|749.09|741.49|748.85|741.25|18
1654070930000|2022-06-01 08:08:50|749.05|741.45|749.12|741.52|749.13|741.53|749.04|741.44|11
1654070940000|2022-06-01 08:09:00|749.13|741.53|749.37|741.77|749.66|742.06|749.03|741.43|29
1654070950000|2022-06-01 08:09:10|749.38|741.78|749.41|741.81|749.41|741.81|749.37|741.77|10
1654070960000|2022-06-01 08:09:20|749.42|741.82|749.9|742.3|749.93|742.33|749.42|741.82|13
1654070970000|2022-06-01 08:09:30|749.91|742.31|749.95|742.35|749.99|742.39|749.88|742.28|13
1654070980000|2022-06-01 08:09:40|749.92|742.32|750.12|742.52|750.3|742.7|749.84|742.24|22
1654070990000|2022-06-01 08:09:50|750.15|742.55|750.21|742.61|750.22|742.62|750.15|742.55|11
1654071000000|2022-06-01 08:10:00|750.2|742.6|749.96|742.36|750.2|742.6|749.94|742.34|14
1654071010000|2022-06-01 08:10:10|749.95|742.35|749.95|742.35|749.96|742.36|749.89|742.29|13
1654071020000|2022-06-01 08:10:20|749.96|742.36|749.98|742.38|750.05|742.45|749.95|742.35|16
1654071030000|2022-06-01 08:10:30|749.99|742.39|750.07|742.47|750.36|742.76|749.95|742.35|21
1654071040000|2022-06-01 08:10:40|750.06|742.46|750.09|742.49|750.1|742.5|750.06|742.46|9
1654071050000|2022-06-01 08:10:50|750.1|742.5|750.07|742.47|750.1|742.5|750.03|742.43|16
1654071060000|2022-06-01 08:11:00|750.14|742.54|750.18|742.58|750.3|742.7|750.14|742.54|12
1654071070000|2022-06-01 08:11:10|750.17|742.57|750.15|742.55|750.18|742.58|750.15|742.55|5
1654071080000|2022-06-01 08:11:20|750.21|742.61|750.54|742.94|750.54|742.94|750.16|742.56|10
1654071090000|2022-06-01 08:11:30|750.55|742.95|750.74|743.14|750.75|743.15|750.54|742.94|13
1654071100000|2022-06-01 08:11:40|750.8|743.2|750.82|743.22|750.82|743.22|750.78|743.18|7
1654071110000|2022-06-01 08:11:50|750.84|743.24|751.05|743.45|751.05|743.45|750.83|743.23|17
1654071120000|2022-06-01 08:12:00|751.08|743.48|751.17|743.57|751.23|743.63|751.07|743.47|20
1654071130000|2022-06-01 08:12:10|751.22|743.62|751.2|743.6|751.22|743.62|751.19|743.59|5
1654071140000|2022-06-01 08:12:20|751.19|743.59|751.1|743.5|751.19|743.59|751.04|743.44|11
1654071150000|2022-06-01 08:12:30|751.14|743.54|751.39|743.79|751.39|743.79|751.14|743.54|17
1654071160000|2022-06-01 08:12:40|751.38|743.78|751.42|743.82|751.42|743.82|751.38|743.78|2
1654071170000|2022-06-01 08:12:50|751.41|743.81|751.41|743.81|751.41|743.81|751.37|743.77|7
1654071180000|2022-06-01 08:13:00|751.35|743.75|751.3|743.7|751.35|743.75|751.14|743.54|15
1654071190000|2022-06-01 08:13:10|751.35|743.75|751.09|743.49|751.36|743.76|751.09|743.49|8
1654071200000|2022-06-01 08:13:20|751.12|743.52|751.01|743.41|751.12|743.52|751|743.4|4
1654071210000|2022-06-01 08:13:30|750.88|743.28|751.12|743.52|751.19|743.59|750.88|743.28|17
1654071220000|2022-06-01 08:13:40|751.11|743.51|751.1|743.5|751.11|743.51|751.08|743.48|9
1654071230000|2022-06-01 08:13:50|751.11|743.51|751.08|743.48|751.13|743.53|751.08|743.48|13
1654071240000|2022-06-01 08:14:00|751.1|743.5|751.21|743.61|751.23|743.63|751.09|743.49|10
1654071250000|2022-06-01 08:14:10|751.18|743.58|751.16|743.56|751.22|743.62|751.16|743.56|9
1654071260000|2022-06-01 08:14:20|751.22|743.62|751.2|743.6|751.22|743.62|751.17|743.57|7
1654071270000|2022-06-01 08:14:30|751.17|743.57|751.05|743.45|751.22|743.62|751|743.4|10
1654071280000|2022-06-01 08:14:40|751.03|743.43|750.47|742.87|751.04|743.44|750.45|742.85|13
1654071290000|2022-06-01 08:14:50|750.51|742.91|750.91|743.31|750.92|743.32|750.49|742.89|23
1654071300000|2022-06-01 08:15:00|750.86|743.26|750.95|743.35|750.95|743.35|750.86|743.26|5
1654071310000|2022-06-01 08:15:10|750.96|743.36|751.09|743.49|751.1|743.5|750.96|743.36|6
1654071320000|2022-06-01 08:15:20|751.06|743.46|751.06|743.46|751.08|743.48|751.04|743.44|9
1654071330000|2022-06-01 08:15:30|751.05|743.45|751.09|743.49|751.11|743.51|751.05|743.45|7
1654071340000|2022-06-01 08:15:40|751.08|743.48|751.03|743.43|751.08|743.48|751.03|743.43|3
1654071350000|2022-06-01 08:15:50|751.02|743.42|751.45|743.85|751.67|744.07|751.02|743.42|17
1654071360000|2022-06-01 08:16:00|751.87|744.27|751.8|744.2|751.87|744.27|751.7|744.1|9
1654071370000|2022-06-01 08:16:10|751.81|744.21|752.18|744.58|752.21|744.61|751.76|744.16|13
1654071380000|2022-06-01 08:16:20|752.16|744.56|752.84|745.24|752.87|745.27|752.16|744.56|25
1654071390000|2022-06-01 08:16:30|752.86|745.26|753.09|745.49|753.09|745.49|752.81|745.21|15
1654071400000|2022-06-01 08:16:40|753.07|745.47|753.09|745.49|753.1|745.5|753.04|745.44|10
1654071410000|2022-06-01 08:16:50|753.02|745.42|753.14|745.54|753.14|745.54|753|745.4|14
1654071420000|2022-06-01 08:17:00|753.13|745.53|753.03|745.43|753.15|745.55|753.03|745.43|8
1654071430000|2022-06-01 08:17:10|753.04|745.44|752.93|745.33|753.04|745.44|752.86|745.26|14
1654071440000|2022-06-01 08:17:20|752.95|745.35|753.28|745.68|753.28|745.68|752.94|745.34|16
1654071450000|2022-06-01 08:17:30|753.25|745.65|753.18|745.58|753.27|745.67|753.18|745.58|8
1654071460000|2022-06-01 08:17:40|753.21|745.61|753.2|745.6|753.21|745.61|753.18|745.58|10
1654071470000|2022-06-01 08:17:50|753.18|745.58|753.29|745.69|753.29|745.69|753.18|745.58|9
1654071480000|2022-06-01 08:18:00|753.3|745.7|753.24|745.64|753.3|745.7|753.23|745.63|8
1654071490000|2022-06-01 08:18:10|753.25|745.65|753.19|745.59|753.26|745.66|753.07|745.47|16
1654071500000|2022-06-01 08:18:20|753.2|745.6|753.06|745.46|753.24|745.64|753.06|745.46|10
1654071510000|2022-06-01 08:18:30|752.99|745.39|752.95|745.35|753.02|745.42|752.95|745.35|10
1654071520000|2022-06-01 08:18:40|753|745.4|753.07|745.47|753.07|745.47|752.95|745.35|10
1654071530000|2022-06-01 08:18:50|753.03|745.43|753.1|745.5|753.13|745.53|753.03|745.43|10
1654071540000|2022-06-01 08:19:00|753.08|745.48|753.14|745.54|753.16|745.56|753.05|745.45|7
1654071550000|2022-06-01 08:19:10|753.13|745.53|753.14|745.54|753.15|745.55|753.13|745.53|6
1654071560000|2022-06-01 08:19:20|753.3|745.7|753.31|745.71|753.31|745.71|753.29|745.69|6
1654071570000|2022-06-01 08:19:30|753.37|745.77|753.32|745.72|753.37|745.77|753.32|745.72|12
1654071580000|2022-06-01 08:19:40|753.38|745.78|753.28|745.68|753.69|746.09|753.27|745.67|23
1654071590000|2022-06-01 08:19:50|753.29|745.69|753.39|745.79|753.41|745.81|753.29|745.69|17
1654071600000|2022-06-01 08:20:00|753.4|745.8|753.62|746.02|753.72|746.12|753.25|745.65|18
1654071610000|2022-06-01 08:20:10|753.76|746.16|753.85|746.25|753.88|746.28|753.76|746.16|14
1654071620000|2022-06-01 08:20:20|753.83|746.23|753.42|745.82|753.83|746.23|753.42|745.82|10
1654071630000|2022-06-01 08:20:30|753.44|745.84|753.02|745.42|753.44|745.84|753.02|745.42|8
1654071640000|2022-06-01 08:20:40|752.95|745.35|752.48|744.88|753.09|745.49|752.46|744.86|10
1654071650000|2022-06-01 08:20:50|752.46|744.86|752.56|744.96|752.56|744.96|752.46|744.86|3
1654071660000|2022-06-01 08:21:00|752.57|744.97|752.97|745.37|752.97|745.37|752.54|744.94|10
1654071670000|2022-06-01 08:21:10|752.98|745.38|752.94|745.34|753.01|745.41|752.83|745.23|17
1654071680000|2022-06-01 08:21:20|752.97|745.37|752.97|745.37|752.97|745.37|752.96|745.36|3
1654071690000|2022-06-01 08:21:30|752.98|745.38|753|745.4|753.18|745.58|752.98|745.38|12
1654071700000|2022-06-01 08:21:40|753.01|745.41|753.06|745.46|753.06|745.46|753.01|745.41|4
1654071710000|2022-06-01 08:21:50|753.09|745.49|753.14|745.54|753.16|745.56|753.06|745.46|9
1654071720000|2022-06-01 08:22:00|753.15|745.55|753.16|745.56|753.17|745.57|753.14|745.54|6
1654071730000|2022-06-01 08:22:10|753.17|745.57|753.15|745.55|753.18|745.58|753.15|745.55|6
1654071740000|2022-06-01 08:22:20|753.16|745.56|753.18|745.58|753.18|745.58|753.15|745.55|9
1654071750000|2022-06-01 08:22:30|753.34|745.74|753.2|745.6|753.38|745.78|753.2|745.6|11
1654071760000|2022-06-01 08:22:40|753.19|745.59|753.24|745.64|753.24|745.64|753.19|745.59|2
1654071770000|2022-06-01 08:22:50|753.26|745.66|753.24|745.64|753.26|745.66|753.21|745.61|5
1654071780000|2022-06-01 08:23:00|753.21|745.61|753.15|745.55|753.24|745.64|753.12|745.52|10
1654071790000|2022-06-01 08:23:10|753.17|745.57|752.6|745|753.17|745.57|752.6|745|14
1654071800000|2022-06-01 08:23:20|752.59|744.99|752.99|745.39|753.12|745.52|752.57|744.97|16
1654071810000|2022-06-01 08:23:30|753|745.4|752.86|745.26|753|745.4|752.86|745.26|13
1654071820000|2022-06-01 08:23:40|752.87|745.27|752.91|745.31|752.91|745.31|752.86|745.26|7
1654071830000|2022-06-01 08:23:50|752.9|745.3|752.98|745.38|752.98|745.38|752.88|745.28|5
1654071840000|2022-06-01 08:24:00|752.97|745.37|753.01|745.41|753.04|745.44|752.97|745.37|4
1654071850000|2022-06-01 08:24:10|753|745.4|753.05|745.45|753.13|745.53|753|745.4|11
1654071860000|2022-06-01 08:24:20|753.04|745.44|753.06|745.46|753.07|745.47|753.04|745.44|10
1654071870000|2022-06-01 08:24:30|753.09|745.49|753.14|745.54|753.15|745.55|753.09|745.49|8
1654071880000|2022-06-01 08:24:40|753.15|745.55|753.08|745.48|753.16|745.56|753.06|745.46|11
1654071890000|2022-06-01 08:24:50|753.12|745.52|753.16|745.56|753.22|745.62|753.11|745.51|21
1654071900000|2022-06-01 08:25:00|753.17|745.57|753.22|745.62|753.22|745.62|753.14|745.54|10
1654071910000|2022-06-01 08:25:10|753.2|745.6|753.21|745.61|753.21|745.61|753.2|745.6|4
1654071920000|2022-06-01 08:25:20|753.23|745.63|753.38|745.78|753.38|745.78|753.18|745.58|12
1654071930000|2022-06-01 08:25:30|753.39|745.79|753.39|745.79|753.39|745.79|753.39|745.79|1
1654071940000|2022-06-01 08:25:40|753.38|745.78|753.27|745.67|753.4|745.8|753.25|745.65|12
1654071950000|2022-06-01 08:25:50|753.29|745.69|753.31|745.71|753.31|745.71|753.29|745.69|6
1654071960000|2022-06-01 08:26:00|753.32|745.72|753.33|745.73|753.33|745.73|753.21|745.61|5
1654071970000|2022-06-01 08:26:10|753.34|745.74|753.38|745.78|753.38|745.78|753.27|745.67|7
1654071980000|2022-06-01 08:26:20|753.39|745.79|753.4|745.8|753.42|745.82|753.39|745.79|7
1654071990000|2022-06-01 08:26:30|753.39|745.79|753.39|745.79|753.4|745.8|753.39|745.79|3
1654072000000|2022-06-01 08:26:40|753.37|745.77|753.39|745.79|753.39|745.79|753.36|745.76|3
1654072010000|2022-06-01 08:26:50|753.36|745.76|753.36|745.76|753.36|745.76|753.36|745.76|1
1654072020000|2022-06-01 08:27:00|753.39|745.79|753.17|745.57|753.39|745.79|753.1|745.5|11
1654072030000|2022-06-01 08:27:10|753.16|745.56|753.08|745.48|753.17|745.57|753.07|745.47|11
1654072040000|2022-06-01 08:27:20|753.09|745.49|753.05|745.45|753.11|745.51|753.03|745.43|12
1654072050000|2022-06-01 08:27:30|753.04|745.44|753.06|745.46|753.12|745.52|753.04|745.44|8
1654072060000|2022-06-01 08:27:40|753.05|745.45|752.59|744.99|753.05|745.45|752.59|744.99|12
1654072070000|2022-06-01 08:27:50|752.58|744.98|752.56|744.96|752.58|744.98|752.54|744.94|11
1654072080000|2022-06-01 08:28:00|752.52|744.92|752.53|744.93|752.57|744.97|752.5|744.9|13
1654072090000|2022-06-01 08:28:10|752.52|744.92|752.97|745.37|752.97|745.37|752.47|744.87|16
1654072100000|2022-06-01 08:28:20|753.05|745.45|753.19|745.59|753.2|745.6|752.98|745.38|21
1654072110000|2022-06-01 08:28:30|753.23|745.63|753.33|745.73|753.33|745.73|753.23|745.63|11
1654072120000|2022-06-01 08:28:40|753.31|745.71|753.28|745.68|753.34|745.74|753.28|745.68|3
1654072130000|2022-06-01 08:28:50|753.25|745.65|753.22|745.62|753.25|745.65|753.21|745.61|4
1654072140000|2022-06-01 08:29:00|753.23|745.63|753.22|745.62|753.23|745.63|753.18|745.58|12
1654072150000|2022-06-01 08:29:10|753.21|745.61|753.17|745.57|753.22|745.62|753.17|745.57|14
1654072160000|2022-06-01 08:29:20|753.14|745.54|753.15|745.55|753.19|745.59|753.1|745.5|20
1654072170000|2022-06-01 08:29:30|753.14|745.54|753.19|745.59|753.21|745.61|753.12|745.52|8
1654072180000|2022-06-01 08:29:40|753.2|745.6|753.19|745.59|753.2|745.6|753.19|745.59|2
1654072190000|2022-06-01 08:29:50|753.21|745.61|753.1|745.5|753.28|745.68|753.1|745.5|5
1654072200000|2022-06-01 08:30:00|753.22|745.62|753.48|745.88|753.49|745.89|753.21|745.61|17
1654072210000|2022-06-01 08:30:10|753.49|745.89|753.49|745.89|753.55|745.95|753.32|745.72|18
1654072220000|2022-06-01 08:30:20|753.59|745.99|753.45|745.85|753.59|745.99|753.45|745.85|3
1654072230000|2022-06-01 08:30:30|753.52|745.92|754.13|746.53|754.15|746.55|753.52|745.92|7
1654072240000|2022-06-01 08:30:40|754.11|746.51|753.54|745.94|754.12|746.52|753.54|745.94|12
1654072250000|2022-06-01 08:30:50|753.52|745.92|753.64|746.04|753.64|746.04|753.35|745.75|15
1654072260000|2022-06-01 08:31:00|753.6|746|753.44|745.84|753.8|746.2|753.34|745.74|21
1654072270000|2022-06-01 08:31:10|753.45|745.85|753.51|745.91|753.77|746.17|753.45|745.85|17
1654072280000|2022-06-01 08:31:20|753.52|745.92|753.55|745.95|753.55|745.95|753.5|745.9|5
1654072290000|2022-06-01 08:31:30|753.54|745.94|753.39|745.79|753.55|745.95|753.39|745.79|9
1654072300000|2022-06-01 08:31:40|753.38|745.78|753.39|745.79|753.4|745.8|753.38|745.78|8
1654072310000|2022-06-01 08:31:50|753.38|745.78|753.43|745.83|753.43|745.83|753.35|745.75|11
1654072320000|2022-06-01 08:32:00|753.44|745.84|753.66|746.06|753.75|746.15|753.44|745.84|20
1654072330000|2022-06-01 08:32:10|753.65|746.05|754.25|746.65|754.26|746.66|753.61|746.01|14
1654072340000|2022-06-01 08:32:20|754.22|746.62|755.05|747.45|755.06|747.46|754.22|746.62|13
1654072350000|2022-06-01 08:32:30|755.12|747.52|755.04|747.44|755.13|747.53|754.97|747.37|16
1654072360000|2022-06-01 08:32:40|755.02|747.42|755.16|747.56|755.17|747.57|755.01|747.41|12
1654072370000|2022-06-01 08:32:50|755.18|747.58|755.22|747.62|755.29|747.69|755.17|747.57|10
1654072380000|2022-06-01 08:33:00|755.24|747.64|755.24|747.64|755.26|747.66|755.24|747.64|5
1654072390000|2022-06-01 08:33:10|755.26|747.66|754.87|747.27|755.26|747.66|754.78|747.18|10
1654072400000|2022-06-01 08:33:20|754.86|747.26|754.84|747.24|754.86|747.26|754.83|747.23|9
1654072410000|2022-06-01 08:33:30|754.77|747.17|754.9|747.3|754.96|747.36|754.73|747.13|18
1654072420000|2022-06-01 08:33:40|754.89|747.29|754.83|747.23|754.89|747.29|754.74|747.14|9
1654072430000|2022-06-01 08:33:50|754.79|747.19|754.78|747.18|754.79|747.19|754.78|747.18|2
1654072440000|2022-06-01 08:34:00|754.81|747.21|754.99|747.39|754.99|747.39|754.78|747.18|13
1654072450000|2022-06-01 08:34:10|754.92|747.32|754.82|747.22|754.92|747.32|754.81|747.21|7
1654072460000|2022-06-01 08:34:20|754.8|747.2|754.83|747.23|754.84|747.24|754.73|747.13|11
1654072470000|2022-06-01 08:34:30|754.93|747.33|754.98|747.38|754.98|747.38|754.93|747.33|3
1654072480000|2022-06-01 08:34:40|754.94|747.34|754.96|747.36|754.97|747.37|754.89|747.29|9
1654072490000|2022-06-01 08:34:50|754.98|747.38|754.89|747.29|754.98|747.38|754.88|747.28|4
1654072500000|2022-06-01 08:35:00|754.97|747.37|755.01|747.41|755.01|747.41|754.97|747.37|13
1654072510000|2022-06-01 08:35:10|754.99|747.39|755.01|747.41|755.01|747.41|754.99|747.39|11
1654072520000|2022-06-01 08:35:20|755|747.4|754.93|747.33|755.01|747.41|754.91|747.31|11
1654072530000|2022-06-01 08:35:30|754.91|747.31|754.93|747.33|754.93|747.33|754.9|747.3|5
1654072540000|2022-06-01 08:35:40|754.94|747.34|755.48|747.88|755.55|747.95|754.91|747.31|21
1654072550000|2022-06-01 08:35:50|755.53|747.93|755.47|747.87|755.85|748.25|755.47|747.87|17
1654072560000|2022-06-01 08:36:00|755.48|747.88|755.85|748.25|755.87|748.27|755.47|747.87|10
1654072570000|2022-06-01 08:36:10|755.86|748.26|755.85|748.25|755.86|748.26|755.85|748.25|6
1654072580000|2022-06-01 08:36:20|755.89|748.29|755.75|748.15|755.9|748.3|755.73|748.13|10
1654072590000|2022-06-01 08:36:30|755.74|748.14|755.73|748.13|755.82|748.22|755.71|748.11|8
1654072600000|2022-06-01 08:36:40|755.72|748.12|755.81|748.21|755.89|748.29|755.72|748.12|10
1654072610000|2022-06-01 08:36:50|755.82|748.22|755.75|748.15|755.89|748.29|755.75|748.15|7
1654072620000|2022-06-01 08:37:00|755.89|748.29|755.92|748.32|755.92|748.32|755.89|748.29|5
1654072630000|2022-06-01 08:37:10|755.9|748.3|755.48|747.88|755.9|748.3|755.48|747.88|12
1654072640000|2022-06-01 08:37:20|755.46|747.86|755.54|747.94|755.54|747.94|755.14|747.54|22
1654072650000|2022-06-01 08:37:30|755.5|747.9|755.61|748.01|755.67|748.07|755.48|747.88|14
1654072660000|2022-06-01 08:37:40|755.48|747.88|755.37|747.77|755.48|747.88|755.32|747.72|9
1654072670000|2022-06-01 08:37:50|755.38|747.78|755.36|747.76|755.38|747.78|755.35|747.75|4
1654072680000|2022-06-01 08:38:00|755.35|747.75|755.27|747.67|755.44|747.84|755.27|747.67|8
1654072690000|2022-06-01 08:38:10|755.25|747.65|755.14|747.54|755.25|747.65|755.11|747.51|18
1654072700000|2022-06-01 08:38:20|755.07|747.47|754.79|747.19|755.14|747.54|754.79|747.19|11
1654072710000|2022-06-01 08:38:30|754.87|747.27|754.71|747.11|754.87|747.27|754.69|747.09|8
1654072720000|2022-06-01 08:38:40|754.69|747.09|754.54|746.94|754.7|747.1|754.54|746.94|7
1654072730000|2022-06-01 08:38:50|754.56|746.96|754.5|746.9|754.72|747.12|754.44|746.84|11
1654072740000|2022-06-01 08:39:00|754.49|746.89|754.55|746.95|754.59|746.99|754.48|746.88|12
1654072750000|2022-06-01 08:39:10|754.56|746.96|754.52|746.92|754.57|746.97|754.52|746.92|12
1654072760000|2022-06-01 08:39:20|754.53|746.93|754.52|746.92|754.55|746.95|754.52|746.92|8
1654072770000|2022-06-01 08:39:30|754.53|746.93|754.5|746.9|754.53|746.93|754.49|746.89|4
1654072780000|2022-06-01 08:39:40|754.48|746.88|754.49|746.89|754.5|746.9|754.48|746.88|6
1654072790000|2022-06-01 08:39:50|754.5|746.9|754.79|747.19|755.01|747.41|754.49|746.89|17
1654072800000|2022-06-01 08:40:00|754.77|747.17|754.85|747.25|754.85|747.25|754.46|746.86|26
1654072810000|2022-06-01 08:40:10|754.84|747.24|755.99|748.39|755.99|748.39|754.84|747.24|23
1654072820000|2022-06-01 08:40:20|756|748.4|755.88|748.28|756.03|748.43|755.88|748.28|3
1654072830000|2022-06-01 08:40:30|755.79|748.19|755.21|747.61|755.79|748.19|755.21|747.61|21
1654072840000|2022-06-01 08:40:40|755.17|747.57|755.07|747.47|755.17|747.57|755.07|747.47|13
1654072850000|2022-06-01 08:40:50|755.06|747.46|755.11|747.51|755.14|747.54|755.06|747.46|8
1654072860000|2022-06-01 08:41:00|755.12|747.52|754.66|747.06|755.12|747.52|754.66|747.06|18
1654072870000|2022-06-01 08:41:10|754.65|747.05|754.49|746.89|754.66|747.06|754.49|746.89|8
1654072880000|2022-06-01 08:41:20|754.5|746.9|754.48|746.88|754.53|746.93|754.48|746.88|12
1654072890000|2022-06-01 08:41:30|754.49|746.89|754.49|746.89|754.51|746.91|754.47|746.87|10
1654072900000|2022-06-01 08:41:40|754.48|746.88|754.23|746.63|754.48|746.88|754.22|746.62|10
1654072910000|2022-06-01 08:41:50|754.24|746.64|754.28|746.68|754.28|746.68|754.23|746.63|11
1654072920000|2022-06-01 08:42:00|754.29|746.69|754.68|747.08|754.72|747.12|754.23|746.63|15
1654072930000|2022-06-01 08:42:10|754.66|747.06|754.6|747|754.67|747.07|754.5|746.9|4
1654072940000|2022-06-01 08:42:20|754.62|747.02|754.61|747.01|754.63|747.03|754.54|746.94|6
1654072950000|2022-06-01 08:42:30|754.69|747.09|754.69|747.09|754.69|747.09|754.61|747.01|3
1654072960000|2022-06-01 08:42:40|754.77|747.17|754.99|747.39|755.12|747.52|754.71|747.11|14
1654072970000|2022-06-01 08:42:50|755|747.4|754.98|747.38|755|747.4|754.98|747.38|3
1654072980000|2022-06-01 08:43:00|755.1|747.5|755.09|747.49|755.1|747.5|755.09|747.49|2
1654072990000|2022-06-01 08:43:10|755.1|747.5|755.11|747.51|755.11|747.51|755.09|747.49|6
1654073000000|2022-06-01 08:43:20|754.95|747.35|755.4|747.8|755.6|748|754.95|747.35|15
1654073010000|2022-06-01 08:43:30|755.39|747.79|755.18|747.58|755.4|747.8|755.17|747.57|18
1654073020000|2022-06-01 08:43:40|755.17|747.57|755.25|747.65|755.26|747.66|755.17|747.57|6
1654073030000|2022-06-01 08:43:50|755.24|747.64|755.12|747.52|755.24|747.64|755.12|747.52|7
1654073040000|2022-06-01 08:44:00|755.11|747.51|755.04|747.44|755.12|747.52|754.96|747.36|11
1654073050000|2022-06-01 08:44:10|755.05|747.45|755.1|747.5|755.11|747.51|755.05|747.45|7
1654073060000|2022-06-01 08:44:20|755.11|747.51|755.15|747.55|755.17|747.57|755.11|747.51|5
1654073070000|2022-06-01 08:44:30|755.16|747.56|755.17|747.57|755.19|747.59|755.14|747.54|8
1654073080000|2022-06-01 08:44:40|755.16|747.56|755.2|747.6|755.2|747.6|755.14|747.54|6
1654073090000|2022-06-01 08:44:50|755.21|747.61|755.21|747.61|755.23|747.63|755.21|747.61|4
1654073100000|2022-06-01 08:45:00|755.3|747.7|755.27|747.67|755.32|747.72|755.27|747.67|6
1654073110000|2022-06-01 08:45:10|755.28|747.68|755.56|747.96|755.58|747.98|755.25|747.65|15
1654073120000|2022-06-01 08:45:20|755.57|747.97|755.52|747.92|755.57|747.97|755.5|747.9|5
1654073140000|2022-06-01 08:45:40|755.53|747.93|755.36|747.76|755.56|747.96|755.36|747.76|10
1654073150000|2022-06-01 08:45:50|755.29|747.69|755.33|747.73|755.34|747.74|755.28|747.68|17
1654073160000|2022-06-01 08:46:00|755.31|747.71|755.23|747.63|755.31|747.71|755.13|747.53|11
1654073170000|2022-06-01 08:46:10|755.21|747.61|754.93|747.33|755.22|747.62|754.89|747.29|14
1654073180000|2022-06-01 08:46:20|754.91|747.31|755.25|747.65|755.27|747.67|754.91|747.31|14
1654073190000|2022-06-01 08:46:30|755.23|747.63|755.21|747.61|755.24|747.64|755.19|747.59|11
1654073200000|2022-06-01 08:46:40|755.2|747.6|755.04|747.44|755.2|747.6|755.02|747.42|9
1654073210000|2022-06-01 08:46:50|755.03|747.43|754.54|746.94|755.03|747.43|754.52|746.92|17
1654073220000|2022-06-01 08:47:00|754.51|746.91|754.51|746.91|754.53|746.93|754.48|746.88|10
1654073230000|2022-06-01 08:47:10|754.49|746.89|754.5|746.9|754.5|746.9|754.46|746.86|8
1654073240000|2022-06-01 08:47:20|754.54|746.94|754.56|746.96|754.56|746.96|754.52|746.92|5
1654073250000|2022-06-01 08:47:30|754.55|746.95|754.84|747.24|754.92|747.32|754.55|746.95|15
1654073260000|2022-06-01 08:47:40|754.85|747.25|754.49|746.89|754.86|747.26|754.44|746.84|20
1654073270000|2022-06-01 08:47:50|754.48|746.88|754.5|746.9|754.61|747.01|754.48|746.88|16
1654073280000|2022-06-01 08:48:00|754.49|746.89|754.89|747.29|754.95|747.35|754.49|746.89|16
1654073290000|2022-06-01 08:48:10|754.88|747.28|754.97|747.37|754.99|747.39|754.88|747.28|11
1654073300000|2022-06-01 08:48:20|754.96|747.36|755.24|747.64|755.24|747.64|754.95|747.35|10
1654073310000|2022-06-01 08:48:30|755.23|747.63|755.77|748.17|755.98|748.38|755.18|747.58|25
1654073320000|2022-06-01 08:48:40|755.78|748.18|755.59|747.99|755.84|748.24|755.58|747.98|13
1654073330000|2022-06-01 08:48:50|755.58|747.98|755.58|747.98|755.61|748.01|755.58|747.98|6
1654073340000|2022-06-01 08:49:00|755.61|748.01|755.7|748.1|755.7|748.1|755.6|748|5
1654073350000|2022-06-01 08:49:10|755.71|748.11|755.63|748.03|755.73|748.13|755.62|748.02|8
1654073360000|2022-06-01 08:49:20|755.6|748|755.6|748|755.6|748|755.6|748|1
1654073370000|2022-06-01 08:49:30|755.64|748.04|755.71|748.11|755.74|748.14|755.64|748.04|9
1654073380000|2022-06-01 08:49:40|755.73|748.13|755.79|748.19|755.8|748.2|755.71|748.11|5
1654073390000|2022-06-01 08:49:50|755.8|748.2|755.81|748.21|755.81|748.21|755.79|748.19|3
1654073400000|2022-06-01 08:50:00|755.83|748.23|756.08|748.48|756.08|748.48|755.66|748.06|12
1654073410000|2022-06-01 08:50:10|756.07|748.47|756.05|748.45|756.08|748.48|756.03|748.43|18
1654073420000|2022-06-01 08:50:20|756.06|748.46|755.98|748.38|756.11|748.51|755.96|748.36|11
1654073430000|2022-06-01 08:50:30|755.97|748.37|755.99|748.39|756|748.4|755.97|748.37|5
1654073440000|2022-06-01 08:50:40|756.04|748.44|756.02|748.42|756.04|748.44|756.02|748.42|3
1654073450000|2022-06-01 08:50:50|756.04|748.44|755.88|748.28|756.04|748.44|755.85|748.25|13
1654073460000|2022-06-01 08:51:00|755.89|748.29|755.96|748.36|755.96|748.36|755.89|748.29|5
1654073470000|2022-06-01 08:51:10|755.95|748.35|755.99|748.39|755.99|748.39|755.44|747.84|23
1654073480000|2022-06-01 08:51:20|756|748.4|755.89|748.29|756.01|748.41|755.68|748.08|22
1654073490000|2022-06-01 08:51:30|755.88|748.28|755.76|748.16|756.02|748.42|755.76|748.16|21
1654073500000|2022-06-01 08:51:40|755.8|748.2|756.11|748.51|756.13|748.53|755.62|748.02|22
1654073510000|2022-06-01 08:51:50|756.12|748.52|755.99|748.39|756.15|748.55|755.99|748.39|13
1654073520000|2022-06-01 08:52:00|756|748.4|755.92|748.32|756|748.4|755.92|748.32|3
1654073530000|2022-06-01 08:52:10|755.93|748.33|755.88|748.28|755.93|748.33|755.83|748.23|18
1654073540000|2022-06-01 08:52:20|755.86|748.26|755.94|748.34|755.96|748.36|755.77|748.17|18
1654073550000|2022-06-01 08:52:30|755.95|748.35|756.23|748.63|756.24|748.64|755.85|748.25|19
1654073560000|2022-06-01 08:52:40|756.22|748.62|755.98|748.38|756.23|748.63|755.82|748.22|23
1654073570000|2022-06-01 08:52:50|755.99|748.39|756.27|748.67|756.33|748.73|755.96|748.36|23
1654073580000|2022-06-01 08:53:00|756.26|748.66|756.19|748.59|756.44|748.84|756.08|748.48|16
1654073590000|2022-06-01 08:53:10|756.2|748.6|756.35|748.75|756.45|748.85|756.16|748.56|16
1654073600000|2022-06-01 08:53:20|756.41|748.81|756.32|748.72|756.43|748.83|756.21|748.61|18
1654073610000|2022-06-01 08:53:30|756.33|748.73|756.37|748.77|756.39|748.79|756.23|748.63|19
1654073620000|2022-06-01 08:53:40|756.34|748.74|756.27|748.67|756.49|748.89|756.14|748.54|22
1654073630000|2022-06-01 08:53:50|756.02|748.42|756.16|748.56|756.27|748.67|755.97|748.37|19
1654073640000|2022-06-01 08:54:00|756.24|748.64|755.93|748.33|756.24|748.64|755.93|748.33|10
1654073650000|2022-06-01 08:54:10|755.92|748.32|755.96|748.36|756.01|748.41|755.92|748.32|13
1654073660000|2022-06-01 08:54:20|755.97|748.37|755.93|748.33|755.97|748.37|755.93|748.33|3
1654073670000|2022-06-01 08:54:30|755.94|748.34|755.94|748.34|755.94|748.34|755.94|748.34|1
1654073680000|2022-06-01 08:54:40|755.98|748.38|756.19|748.59|756.21|748.61|755.98|748.38|19
1654073690000|2022-06-01 08:54:50|756.18|748.58|756.23|748.63|756.24|748.64|756.17|748.57|9
1654073700000|2022-06-01 08:55:00|756.21|748.61|756.24|748.64|756.3|748.7|756.21|748.61|15
1654073710000|2022-06-01 08:55:10|756.25|748.65|755.97|748.37|756.25|748.65|755.95|748.35|7
1654073720000|2022-06-01 08:55:20|755.95|748.35|755.97|748.37|755.97|748.37|755.95|748.35|2
1654073730000|2022-06-01 08:55:30|756.01|748.41|756.01|748.41|756.02|748.42|755.98|748.38|5
1654073740000|2022-06-01 08:55:40|756.03|748.43|756.22|748.62|756.33|748.73|756.01|748.41|10
1654073750000|2022-06-01 08:55:50|756.23|748.63|756.25|748.65|756.25|748.65|756.22|748.62|10
1654073760000|2022-06-01 08:56:00|756.23|748.63|756.35|748.75|756.38|748.78|756.23|748.63|8
1654073770000|2022-06-01 08:56:10|756.36|748.76|756.16|748.56|756.36|748.76|756.02|748.42|19
1654073780000|2022-06-01 08:56:20|756.12|748.52|756.03|748.43|756.17|748.57|755.63|748.03|18
1654073790000|2022-06-01 08:56:30|756.08|748.48|756.12|748.52|756.12|748.52|755.84|748.24|11
1654073800000|2022-06-01 08:56:40|756.11|748.51|756.05|748.45|756.12|748.52|756.05|748.45|7
1654073810000|2022-06-01 08:56:50|756.04|748.44|755.92|748.32|756.07|748.47|755.84|748.24|8
1654073820000|2022-06-01 08:57:00|755.86|748.26|755.94|748.34|756.06|748.46|755.83|748.23|17
1654073830000|2022-06-01 08:57:10|755.95|748.35|756|748.4|756.01|748.41|755.87|748.27|14
1654073840000|2022-06-01 08:57:20|755.9|748.3|756.26|748.66|756.28|748.68|755.9|748.3|16
1654073850000|2022-06-01 08:57:30|756.27|748.67|755.97|748.37|756.27|748.67|755.96|748.36|7
1654073860000|2022-06-01 08:57:40|755.96|748.36|756.18|748.58|756.26|748.66|755.96|748.36|9
1654073870000|2022-06-01 08:57:50|756.1|748.5|755.87|748.27|756.1|748.5|755.87|748.27|5
1654073880000|2022-06-01 08:58:00|755.94|748.34|755.96|748.36|756.04|748.44|755.92|748.32|11
1654073890000|2022-06-01 08:58:10|755.97|748.37|755.96|748.36|755.97|748.37|755.96|748.36|4
1654073900000|2022-06-01 08:58:20|755.95|748.35|756|748.4|756|748.4|755.95|748.35|5
1654073910000|2022-06-01 08:58:30|755.99|748.39|755.96|748.36|756|748.4|755.96|748.36|6
1654073920000|2022-06-01 08:58:40|755.95|748.35|755.95|748.35|755.95|748.35|755.95|748.35|1
1654073930000|2022-06-01 08:58:50|755.96|748.36|756|748.4|756|748.4|755.96|748.36|3
1654073940000|2022-06-01 08:59:00|755.99|748.39|755.87|748.27|755.99|748.39|755.87|748.27|6
1654073950000|2022-06-01 08:59:10|755.86|748.26|755.59|747.99|755.86|748.26|755.47|747.87|12
1654073960000|2022-06-01 08:59:20|755.58|747.98|755.63|748.03|755.63|748.03|755.57|747.97|5
1654073970000|2022-06-01 08:59:30|755.64|748.04|755.51|747.91|755.64|748.04|755.51|747.91|2
1654073980000|2022-06-01 08:59:40|755.48|747.88|755.91|748.31|755.92|748.32|755.42|747.82|11
1654073990000|2022-06-01 08:59:50|755.93|748.33|755.78|748.18|755.93|748.33|755.76|748.16|12
1654074000000|2022-06-01 09:00:00|755.8|748.2|755.79|748.19|755.82|748.22|755.58|747.98|14
1654074010000|2022-06-01 09:00:10|755.9|748.3|756.01|748.41|756.14|748.54|755.81|748.21|13
1654074020000|2022-06-01 09:00:20|755.99|748.39|755.98|748.38|756.1|748.5|755.98|748.38|9
1654074030000|2022-06-01 09:00:30|755.99|748.39|755.97|748.37|755.99|748.39|755.97|748.37|2
1654074040000|2022-06-01 09:00:40|755.98|748.38|755.98|748.38|755.98|748.38|755.98|748.38|1
1654074050000|2022-06-01 09:00:50|755.97|748.37|755.91|748.31|756.02|748.42|755.88|748.28|8
1654074060000|2022-06-01 09:01:00|756.02|748.42|756.08|748.48|756.09|748.49|756.01|748.41|5
1654074070000|2022-06-01 09:01:10|756.09|748.49|755.93|748.33|756.1|748.5|755.92|748.32|4
1654074080000|2022-06-01 09:01:20|756.07|748.47|756.04|748.44|756.07|748.47|756.04|748.44|2
1654074090000|2022-06-01 09:01:30|755.97|748.37|755.97|748.37|755.97|748.37|755.97|748.37|1
1654074100000|2022-06-01 09:01:40|755.95|748.35|755.95|748.35|755.95|748.35|755.95|748.35|1
1654074120000|2022-06-01 09:02:00|755.98|748.38|755.98|748.38|755.98|748.38|755.98|748.38|1
1654074130000|2022-06-01 09:02:10|755.97|748.37|755.97|748.37|755.97|748.37|755.97|748.37|1
1654074140000|2022-06-01 09:02:20|756.08|748.48|756.05|748.45|756.15|748.55|756.05|748.45|11
1654074150000|2022-06-01 09:02:30|755.99|748.39|755.8|748.2|756|748.4|755.79|748.19|15
1654074160000|2022-06-01 09:02:40|755.99|748.39|756.01|748.41|756.01|748.41|755.98|748.38|4
1654074170000|2022-06-01 09:02:50|756.02|748.42|756.03|748.43|756.07|748.47|755.85|748.25|20
1654074180000|2022-06-01 09:03:00|756.01|748.41|756.06|748.46|756.1|748.5|756.01|748.41|5
1654074190000|2022-06-01 09:03:10|755.9|748.3|755.73|748.13|755.9|748.3|755.73|748.13|2
1654074200000|2022-06-01 09:03:20|755.74|748.14|756.29|748.69|756.29|748.69|755.72|748.12|5
1654074210000|2022-06-01 09:03:30|756.3|748.7|756.32|748.72|756.32|748.72|755.99|748.39|7
1654074220000|2022-06-01 09:03:40|756.11|748.51|756.14|748.54|756.14|748.54|756.1|748.5|6
1654074240000|2022-06-01 09:04:00|755.95|748.35|755.95|748.35|755.95|748.35|755.95|748.35|1
1654074250000|2022-06-01 09:04:10|756.02|748.42|756.02|748.42|756.02|748.42|756.02|748.42|1
1654074260000|2022-06-01 09:04:20|756.03|748.43|756.03|748.43|756.03|748.43|756.03|748.43|1
1654074270000|2022-06-01 09:04:30|756.16|748.56|756.24|748.64|756.24|748.64|756.15|748.55|3
1654074280000|2022-06-01 09:04:40|756.26|748.66|756.16|748.56|756.27|748.67|756.08|748.48|15
1654074290000|2022-06-01 09:04:50|756.13|748.53|756.11|748.51|756.13|748.53|756.1|748.5|8
1654074300000|2022-06-01 09:05:00|756.1|748.5|756.04|748.44|756.1|748.5|756.04|748.44|8
1654074310000|2022-06-01 09:05:10|756|748.4|756.2|748.6|756.22|748.62|756|748.4|10
1654074320000|2022-06-01 09:05:20|756.21|748.61|755.95|748.35|756.22|748.62|755.95|748.35|6
1654074330000|2022-06-01 09:05:30|755.96|748.36|755.96|748.36|756.11|748.51|755.96|748.36|5
1654074340000|2022-06-01 09:05:40|755.97|748.37|756.11|748.51|756.12|748.52|755.97|748.37|8
1654074350000|2022-06-01 09:05:50|756.06|748.46|756.14|748.54|756.14|748.54|756.04|748.44|4
1654074360000|2022-06-01 09:06:00|756.49|748.89|756.39|748.79|756.62|749.02|756.39|748.79|14
1654074370000|2022-06-01 09:06:10|756.41|748.81|756.44|748.84|756.45|748.85|756.37|748.77|7
1654074380000|2022-06-01 09:06:20|756.49|748.89|756.5|748.9|756.5|748.9|756.49|748.89|4
1654074390000|2022-06-01 09:06:30|756.47|748.87|756.51|748.91|756.51|748.91|756.47|748.87|3
1654074400000|2022-06-01 09:06:40|756.47|748.87|756.73|749.13|756.74|749.14|756.47|748.87|14
1654074410000|2022-06-01 09:06:50|756.71|749.11|756.74|749.14|756.75|749.15|756.71|749.11|7
1654074420000|2022-06-01 09:07:00|756.75|749.15|756.89|749.29|756.9|749.3|756.75|749.15|7
1654074430000|2022-06-01 09:07:10|756.84|749.24|756.88|749.28|756.89|749.29|756.82|749.22|6
1654074440000|2022-06-01 09:07:20|756.9|749.3|756.94|749.34|756.94|749.34|756.88|749.28|3
1654074450000|2022-06-01 09:07:30|756.92|749.32|756.93|749.33|756.93|749.33|756.92|749.32|18
1654074460000|2022-06-01 09:07:40|756.9|749.3|756.9|749.3|756.9|749.3|756.9|749.3|1
1654074470000|2022-06-01 09:07:50|756.97|749.37|756.91|749.31|756.97|749.37|756.91|749.31|4
1654074480000|2022-06-01 09:08:00|756.82|749.22|756.77|749.17|756.82|749.22|756.44|748.84|16
1654074490000|2022-06-01 09:08:10|756.79|749.19|757.06|749.46|757.13|749.53|756.77|749.17|16
1654074500000|2022-06-01 09:08:20|757.07|749.47|757.07|749.47|757.07|749.47|757.06|749.46|3
1654074510000|2022-06-01 09:08:30|757.08|749.48|757.05|749.45|757.08|749.48|757.05|749.45|5
1654074520000|2022-06-01 09:08:40|757.03|749.43|757.05|749.45|757.05|749.45|756.94|749.34|9
1654074530000|2022-06-01 09:08:50|757.23|749.63|757.28|749.68|757.4|749.8|757.19|749.59|12
1654074540000|2022-06-01 09:09:00|757.55|749.95|757.24|749.64|757.55|749.95|757.24|749.64|9
1654074550000|2022-06-01 09:09:10|757.23|749.63|757.3|749.7|757.33|749.73|757.15|749.55|10
1654074560000|2022-06-01 09:09:20|757.22|749.62|757.24|749.64|757.3|749.7|757.17|749.57|15
1654074570000|2022-06-01 09:09:30|757.2|749.6|757.27|749.67|757.27|749.67|757.18|749.58|5
1654074580000|2022-06-01 09:09:40|757.28|749.68|757.2|749.6|757.35|749.75|757.15|749.55|15
1654074590000|2022-06-01 09:09:50|757.15|749.55|757.11|749.51|757.24|749.64|757.11|749.51|9
1654074600000|2022-06-01 09:10:00|757.17|749.57|757.11|749.51|757.21|749.61|757.11|749.51|11
1654074610000|2022-06-01 09:10:10|757.12|749.52|757.12|749.52|757.12|749.52|757.11|749.51|3
1654074620000|2022-06-01 09:10:20|757.11|749.51|757.18|749.58|757.18|749.58|757.06|749.46|6
1654074630000|2022-06-01 09:10:30|757.13|749.53|757.11|749.51|757.13|749.53|757.11|749.51|2
1654074640000|2022-06-01 09:10:40|757.16|749.56|757.14|749.54|757.21|749.61|757.14|749.54|7
1654074650000|2022-06-01 09:10:50|757.13|749.53|757.17|749.57|757.17|749.57|757.13|749.53|3
1654074660000|2022-06-01 09:11:00|757.16|749.56|756.54|748.94|757.18|749.58|756.54|748.94|14
1654074670000|2022-06-01 09:11:10|756.37|748.77|756.38|748.78|756.4|748.8|756.37|748.77|7
1654074680000|2022-06-01 09:11:20|756.36|748.76|756.33|748.73|756.36|748.76|756.33|748.73|2
1654074690000|2022-06-01 09:11:30|756.37|748.77|756.37|748.77|756.38|748.78|756.35|748.75|9
1654074700000|2022-06-01 09:11:40|756.36|748.76|756.38|748.78|756.39|748.79|756.35|748.75|10
1654074710000|2022-06-01 09:11:50|756.39|748.79|756.42|748.82|756.42|748.82|756.39|748.79|5
1654074720000|2022-06-01 09:12:00|756.4|748.8|756.22|748.62|756.4|748.8|756.22|748.62|11
1654074730000|2022-06-01 09:12:10|756.23|748.63|755.48|747.88|756.27|748.67|755.48|747.88|14
1654074740000|2022-06-01 09:12:20|755.47|747.87|755.48|747.88|755.48|747.88|755.45|747.85|7
1654074750000|2022-06-01 09:12:30|755.49|747.89|755.47|747.87|755.49|747.89|755.46|747.86|9
1654074760000|2022-06-01 09:12:40|755.49|747.89|755.48|747.88|755.49|747.89|755.47|747.87|9
1654074770000|2022-06-01 09:12:50|755.52|747.92|755.52|747.92|755.56|747.96|755.5|747.9|11
1654074780000|2022-06-01 09:13:00|755.51|747.91|755.47|747.87|755.51|747.91|755.44|747.84|14
1654074790000|2022-06-01 09:13:10|755.45|747.85|754.83|747.23|755.45|747.85|754.82|747.22|27
1654074800000|2022-06-01 09:13:20|754.82|747.22|754.74|747.14|754.92|747.32|754.74|747.14|11
1654074810000|2022-06-01 09:13:30|754.76|747.16|754.76|747.16|754.89|747.29|754.74|747.14|9
1654074820000|2022-06-01 09:13:40|754.75|747.15|754.5|746.9|754.75|747.15|754.5|746.9|2
1654074830000|2022-06-01 09:13:50|754.52|746.92|754.94|747.34|755.24|747.64|754.43|746.83|14
1654074840000|2022-06-01 09:14:00|754.99|747.39|755.19|747.59|755.2|747.6|754.92|747.32|14
1654074850000|2022-06-01 09:14:10|755.18|747.58|755.05|747.45|755.18|747.58|755.05|747.45|13
1654074860000|2022-06-01 09:14:20|755.04|747.44|755.13|747.53|755.14|747.54|755.04|747.44|16
1654074870000|2022-06-01 09:14:30|755.14|747.54|755.18|747.58|755.21|747.61|755.14|747.54|14
1654074880000|2022-06-01 09:14:40|755.22|747.62|755.22|747.62|755.23|747.63|755.22|747.62|3
1654074890000|2022-06-01 09:14:50|755.23|747.63|755.19|747.59|755.23|747.63|755.16|747.56|11
1654074900000|2022-06-01 09:15:00|755.17|747.57|755.17|747.57|755.24|747.64|755.17|747.57|8
1654074910000|2022-06-01 09:15:10|754.99|747.39|754.61|747.01|754.99|747.39|754.58|746.98|18
1654074920000|2022-06-01 09:15:20|754.6|747|754.66|747.06|754.66|747.06|754.59|746.99|17
1654074930000|2022-06-01 09:15:30|754.62|747.02|755.12|747.52|755.14|747.54|754.6|747|11
1654074940000|2022-06-01 09:15:40|755.1|747.5|755.28|747.68|755.28|747.68|755.1|747.5|13
1654074950000|2022-06-01 09:15:50|755.27|747.67|755.27|747.67|755.27|747.67|755.27|747.67|1
1654074960000|2022-06-01 09:16:00|755.28|747.68|755.34|747.74|755.35|747.75|755.28|747.68|10
1654074970000|2022-06-01 09:16:10|755.32|747.72|755.56|747.96|755.63|748.03|755.31|747.71|12
1654074980000|2022-06-01 09:16:20|755.55|747.95|756.06|748.46|756.07|748.47|755.55|747.95|3
1654074990000|2022-06-01 09:16:30|755.9|748.3|755.92|748.32|755.92|748.32|755.9|748.3|3
1654075000000|2022-06-01 09:16:40|755.96|748.36|755.91|748.31|755.96|748.36|755.9|748.3|6
1654075010000|2022-06-01 09:16:50|755.92|748.32|755.98|748.38|756|748.4|755.92|748.32|7
1654075020000|2022-06-01 09:17:00|755.95|748.35|755.94|748.34|756.1|748.5|755.94|748.34|14
1654075030000|2022-06-01 09:17:10|755.96|748.36|755.94|748.34|755.96|748.36|755.93|748.33|4
1654075040000|2022-06-01 09:17:20|756.03|748.43|756.05|748.45|756.05|748.45|756.03|748.43|2
1654075060000|2022-06-01 09:17:40|756.06|748.46|756.24|748.64|756.24|748.64|756.04|748.44|8
1654075070000|2022-06-01 09:17:50|756.23|748.63|756.12|748.52|756.23|748.63|756.12|748.52|5
1654075080000|2022-06-01 09:18:00|756.11|748.51|756.24|748.64|756.24|748.64|756.11|748.51|5
1654075090000|2022-06-01 09:18:10|756.22|748.62|756.17|748.57|756.23|748.63|756.17|748.57|8
1654075100000|2022-06-01 09:18:20|756.2|748.6|756.22|748.62|756.25|748.65|756.19|748.59|5
1654075110000|2022-06-01 09:18:30|756.21|748.61|756.21|748.61|756.24|748.64|756.2|748.6|6
1654075120000|2022-06-01 09:18:40|756.23|748.63|756.15|748.55|756.23|748.63|756.15|748.55|2
1654075130000|2022-06-01 09:18:50|756.16|748.56|756.66|749.06|756.95|749.35|756.1|748.5|21
1654075140000|2022-06-01 09:19:00|756.76|749.16|756.66|749.06|756.78|749.18|756.59|748.99|15
1654075150000|2022-06-01 09:19:10|756.68|749.08|757.01|749.41|757.05|749.45|756.54|748.94|14
1654075160000|2022-06-01 09:19:20|757|749.4|757.05|749.45|757.07|749.47|756.96|749.36|16
1654075170000|2022-06-01 09:19:30|757.07|749.47|756.88|749.28|757.13|749.53|756.76|749.16|16
1654075180000|2022-06-01 09:19:40|757.1|749.5|756.91|749.31|757.11|749.51|756.89|749.29|7
1654075190000|2022-06-01 09:19:50|756.92|749.32|757.05|749.45|757.06|749.46|756.92|749.32|10
1654075200000|2022-06-01 09:20:00|757.03|749.43|757.1|749.5|757.12|749.52|757.01|749.41|6
1654075210000|2022-06-01 09:20:10|757.12|749.52|757.08|749.48|757.12|749.52|756.95|749.35|6
1654075220000|2022-06-01 09:20:20|756.99|749.39|757.19|749.59|757.21|749.61|756.99|749.39|4
1654075230000|2022-06-01 09:20:30|757.25|749.65|757.25|749.65|757.25|749.65|757.25|749.65|1
1654075240000|2022-06-01 09:20:40|757.28|749.68|757.61|750.01|757.68|750.08|757.26|749.66|13
1654075250000|2022-06-01 09:20:50|757.63|750.03|757.66|750.06|757.71|750.11|757.61|750.01|11
1654075260000|2022-06-01 09:21:00|757.71|750.11|757.83|750.23|757.85|750.25|757.71|750.11|3
1654075270000|2022-06-01 09:21:10|757.84|750.24|757.99|750.39|757.99|750.39|757.82|750.22|6
1654075280000|2022-06-01 09:21:20|758|750.4|757.98|750.38|758|750.4|757.98|750.38|2
1654075290000|2022-06-01 09:21:30|757.93|750.33|757.89|750.29|758.04|750.44|757.87|750.27|9
1654075300000|2022-06-01 09:21:40|757.88|750.28|757.89|750.29|757.89|750.29|757.88|750.28|2
1654075310000|2022-06-01 09:21:50|757.86|750.26|757.87|750.27|757.93|750.33|757.82|750.22|10
1654075320000|2022-06-01 09:22:00|757.86|750.26|757.87|750.27|757.95|750.35|757.84|750.24|7
1654075330000|2022-06-01 09:22:10|757.89|750.29|757.94|750.34|757.96|750.36|757.85|750.25|23
1654075340000|2022-06-01 09:22:20|757.92|750.32|757.91|750.31|757.94|750.34|757.9|750.3|5
1654075350000|2022-06-01 09:22:30|757.93|750.33|757.93|750.33|757.93|750.33|757.91|750.31|3
1654075360000|2022-06-01 09:22:40|757.91|750.31|757.91|750.31|757.93|750.33|757.91|750.31|5
1654075370000|2022-06-01 09:22:50|757.9|750.3|757.8|750.2|757.9|750.3|757.77|750.17|4
1654075380000|2022-06-01 09:23:00|757.77|750.17|757.86|750.26|757.86|750.26|757.77|750.17|5
1654075390000|2022-06-01 09:23:10|757.83|750.23|757.86|750.26|757.91|750.31|757.83|750.23|5
1654075400000|2022-06-01 09:23:20|757.89|750.29|757.88|750.28|757.89|750.29|757.86|750.26|5
1654075410000|2022-06-01 09:23:30|757.9|750.3|757.9|750.3|757.9|750.3|757.88|750.28|3
1654075420000|2022-06-01 09:23:40|757.86|750.26|758.33|750.73|758.33|750.73|757.86|750.26|2
1654075430000|2022-06-01 09:23:50|758.34|750.74|758.34|750.74|758.34|750.74|758.32|750.72|3
1654075440000|2022-06-01 09:24:00|758.42|750.82|758.8|751.2|758.81|751.21|758.39|750.79|11
1654075450000|2022-06-01 09:24:10|758.69|751.09|759.11|751.51|759.11|751.51|758.66|751.06|18
1654075460000|2022-06-01 09:24:20|759.15|751.55|759.11|751.51|759.15|751.55|759.04|751.44|9
1654075470000|2022-06-01 09:24:30|759.1|751.5|759.17|751.57|759.19|751.59|759.1|751.5|14
1654075480000|2022-06-01 09:24:40|759.18|751.58|759.13|751.53|759.18|751.58|759.12|751.52|3
1654075490000|2022-06-01 09:24:50|759.16|751.56|759.47|751.87|759.64|752.04|759.16|751.56|18
1654075500000|2022-06-01 09:25:00|759.55|751.95|759.94|752.34|759.94|752.34|759.54|751.94|13
1654075510000|2022-06-01 09:25:10|759.87|752.27|759.93|752.33|759.97|752.37|759.87|752.27|8
1654075520000|2022-06-01 09:25:20|759.92|752.32|759.93|752.33|759.93|752.33|759.92|752.32|2
1654075530000|2022-06-01 09:25:30|759.98|752.38|759.76|752.16|759.98|752.38|759.76|752.16|14
1654075540000|2022-06-01 09:25:40|759.77|752.17|759.77|752.17|759.78|752.18|759.76|752.16|5
1654075550000|2022-06-01 09:25:50|759.78|752.18|759.82|752.22|759.89|752.29|759.77|752.17|15
1654075560000|2022-06-01 09:26:00|759.8|752.2|759.7|752.1|759.83|752.23|759.7|752.1|9
1654075570000|2022-06-01 09:26:10|759.67|752.07|759.35|751.75|759.67|752.07|759.3|751.7|16
1654075580000|2022-06-01 09:26:20|759.41|751.81|759.35|751.75|759.41|751.81|759.34|751.74|8
1654075590000|2022-06-01 09:26:30|759.36|751.76|759.65|752.05|759.65|752.05|759.35|751.75|14
1654075600000|2022-06-01 09:26:40|759.64|752.04|759.7|752.1|759.74|752.14|759.64|752.04|10
1654075610000|2022-06-01 09:26:50|759.67|752.07|759.8|752.2|759.8|752.2|759.67|752.07|6
1654075620000|2022-06-01 09:27:00|759.79|752.19|759.97|752.37|760.03|752.43|759.78|752.18|14
1654075630000|2022-06-01 09:27:10|759.96|752.36|759.96|752.36|760.02|752.42|759.96|752.36|4
1654075640000|2022-06-01 09:27:20|759.97|752.37|760.12|752.52|760.14|752.54|759.97|752.37|7
1654075650000|2022-06-01 09:27:30|760.15|752.55|760.27|752.67|760.29|752.69|760.13|752.53|4
1654075660000|2022-06-01 09:27:40|760.32|752.72|760.27|752.67|760.32|752.72|760.27|752.67|2
1654075670000|2022-06-01 09:27:50|760.3|752.7|760.23|752.63|760.3|752.7|760.23|752.63|3
1654075680000|2022-06-01 09:28:00|760.19|752.59|760.2|752.6|760.2|752.6|760.08|752.48|19
1654075690000|2022-06-01 09:28:10|760.16|752.56|760.14|752.54|760.16|752.56|760.14|752.54|7
1654075700000|2022-06-01 09:28:20|760.15|752.55|760.1|752.5|760.2|752.6|760.09|752.49|15
1654075710000|2022-06-01 09:28:30|760.11|752.51|759.86|752.26|760.11|752.51|759.86|752.26|3
1654075720000|2022-06-01 09:28:40|759.85|752.25|759.86|752.26|759.86|752.26|759.85|752.25|2
1654075730000|2022-06-01 09:28:50|759.85|752.25|759.91|752.31|759.98|752.38|759.85|752.25|3
1654075740000|2022-06-01 09:29:00|759.95|752.35|759.99|752.39|760.03|752.43|759.91|752.31|10
1654075750000|2022-06-01 09:29:10|760|752.4|760|752.4|760|752.4|759.99|752.39|3
1654075760000|2022-06-01 09:29:20|759.99|752.39|760|752.4|760|752.4|759.99|752.39|2
1654075770000|2022-06-01 09:29:30|760.08|752.48|760.01|752.41|760.08|752.48|760.01|752.41|4
1654075780000|2022-06-01 09:29:40|760.02|752.42|760.03|752.43|760.06|752.46|760|752.4|12
1654075790000|2022-06-01 09:29:50|760.07|752.47|760.15|752.55|760.15|752.55|760.03|752.43|4
1654075800000|2022-06-01 09:30:00|760.16|752.56|760.21|752.61|760.28|752.68|760.16|752.56|12
1654075810000|2022-06-01 09:30:10|760.18|752.58|760.11|752.51|760.21|752.61|760.06|752.46|7
1654075820000|2022-06-01 09:30:20|760.12|752.52|760.1|752.5|760.12|752.52|760.02|752.42|13
1654075830000|2022-06-01 09:30:30|760.09|752.49|760.07|752.47|760.15|752.55|760.07|752.47|7
1654075840000|2022-06-01 09:30:40|760.06|752.46|760.12|752.52|760.14|752.54|760.03|752.43|17
1654075850000|2022-06-01 09:30:50|760.11|752.51|759.64|752.04|760.13|752.53|759.64|752.04|19
1654075860000|2022-06-01 09:31:00|759.58|751.98|759.66|752.06|760.22|752.62|759.56|751.96|29
1654075870000|2022-06-01 09:31:10|759.65|752.05|759.41|751.81|759.65|752.05|759.39|751.79|13
1654075880000|2022-06-01 09:31:20|759.4|751.8|759.13|751.53|759.4|751.8|759.04|751.44|23
1654075890000|2022-06-01 09:31:30|759.14|751.54|758.6|751|759.14|751.54|758.6|751|7
1654075900000|2022-06-01 09:31:40|758.57|750.97|759.05|751.45|759.11|751.51|758.57|750.97|13
1654075910000|2022-06-01 09:31:50|759.06|751.46|759.06|751.46|759.11|751.51|759.06|751.46|13
1654075920000|2022-06-01 09:32:00|759.09|751.49|759.13|751.53|759.14|751.54|759.09|751.49|12
1654075930000|2022-06-01 09:32:10|759.16|751.56|759.23|751.63|759.27|751.67|759.13|751.53|9
1654075940000|2022-06-01 09:32:20|759.21|751.61|759.24|751.64|759.24|751.64|759.21|751.61|3
1654075950000|2022-06-01 09:32:30|759.17|751.57|759.18|751.58|759.2|751.6|759.17|751.57|10
1654075960000|2022-06-01 09:32:40|759.19|751.59|759.12|751.52|759.19|751.59|759.1|751.5|13
1654075970000|2022-06-01 09:32:50|759.16|751.56|759.06|751.46|759.17|751.57|759.05|751.45|11
1654075980000|2022-06-01 09:33:00|759.07|751.47|759.01|751.41|759.07|751.47|758.99|751.39|5
1654075990000|2022-06-01 09:33:10|759.02|751.42|759.09|751.49|759.11|751.51|759.02|751.42|8
1654076000000|2022-06-01 09:33:20|759.08|751.48|759.01|751.41|759.09|751.49|759.01|751.41|4
1654076010000|2022-06-01 09:33:30|759|751.4|759.01|751.41|759.02|751.42|759|751.4|4
1654076020000|2022-06-01 09:33:40|759|751.4|759|751.4|759.01|751.41|759|751.4|3
1654076030000|2022-06-01 09:33:50|759.01|751.41|758.92|751.32|759.09|751.49|758.89|751.29|14
1654076040000|2022-06-01 09:34:00|758.89|751.29|758.97|751.37|759.05|751.45|758.89|751.29|13
1654076050000|2022-06-01 09:34:10|759.03|751.43|759.03|751.43|759.09|751.49|759.03|751.43|11
1654076060000|2022-06-01 09:34:20|759.02|751.42|759.05|751.45|759.06|751.46|758.93|751.33|10
1654076070000|2022-06-01 09:34:30|759.04|751.44|759.09|751.49|759.13|751.53|759|751.4|24
1654076080000|2022-06-01 09:34:40|759.08|751.48|759.09|751.49|759.12|751.52|759.08|751.48|9
1654076090000|2022-06-01 09:34:50|759.1|751.5|759.1|751.5|759.12|751.52|759.09|751.49|10
1654076100000|2022-06-01 09:35:00|759.11|751.51|758.84|751.24|759.18|751.58|758.84|751.24|14
1654076110000|2022-06-01 09:35:10|758.85|751.25|758.84|751.24|759.17|751.57|758.84|751.24|4
1654076120000|2022-06-01 09:35:20|758.85|751.25|759.79|752.19|759.84|752.24|758.85|751.25|15
1654076130000|2022-06-01 09:35:30|759.78|752.18|759.79|752.19|759.79|752.19|759.76|752.16|11
1654076140000|2022-06-01 09:35:40|759.78|752.18|759.61|752.01|759.78|752.18|759.61|752.01|13
1654076150000|2022-06-01 09:35:50|759.59|751.99|759.61|752.01|759.61|752.01|759.59|751.99|3
1654076160000|2022-06-01 09:36:00|759.6|752|759.74|752.14|759.74|752.14|759.6|752|3
1654076170000|2022-06-01 09:36:10|759.75|752.15|759.77|752.17|759.77|752.17|759.75|752.15|5
1654076180000|2022-06-01 09:36:20|759.76|752.16|759.51|751.91|759.76|752.16|759.43|751.83|14
1654076190000|2022-06-01 09:36:30|759.58|751.98|759.45|751.85|759.58|751.98|759.44|751.84|9
1654076200000|2022-06-01 09:36:40|759.5|751.9|759.53|751.93|759.53|751.93|759.39|751.79|7
1654076210000|2022-06-01 09:36:50|759.44|751.84|759.53|751.93|759.54|751.94|759.41|751.81|18
1654076220000|2022-06-01 09:37:00|759.43|751.83|759.27|751.67|759.43|751.83|759.23|751.63|13
1654076230000|2022-06-01 09:37:10|759.19|751.59|759.03|751.43|759.21|751.61|759.01|751.41|16
1654076240000|2022-06-01 09:37:20|759.01|751.41|759.21|751.61|759.21|751.61|759.01|751.41|12
1654076250000|2022-06-01 09:37:30|759.23|751.63|759.29|751.69|759.29|751.69|759.23|751.63|9
1654076260000|2022-06-01 09:37:40|759.3|751.7|759.28|751.68|759.3|751.7|759.27|751.67|5
1654076270000|2022-06-01 09:37:50|759.27|751.67|759.26|751.66|759.28|751.68|759.21|751.61|10
1654076280000|2022-06-01 09:38:00|759.25|751.65|759.25|751.65|759.25|751.65|759.21|751.61|8
1654076290000|2022-06-01 09:38:10|759.23|751.63|759.22|751.62|759.25|751.65|759.22|751.62|7
1654076300000|2022-06-01 09:38:20|759.26|751.66|759.3|751.7|759.33|751.73|759.25|751.65|15
1654076310000|2022-06-01 09:38:30|759.31|751.71|759.43|751.83|759.45|751.85|759.31|751.71|10
1654076320000|2022-06-01 09:38:40|759.44|751.84|759.35|751.75|759.44|751.84|759.35|751.75|13
1654076330000|2022-06-01 09:38:50|759.34|751.74|759.37|751.77|759.37|751.77|759.34|751.74|6
1654076340000|2022-06-01 09:39:00|759.38|751.78|759.37|751.77|759.38|751.78|759.37|751.77|2
1654076350000|2022-06-01 09:39:10|759.36|751.76|759.65|752.05|759.65|752.05|759.36|751.76|13
1654076360000|2022-06-01 09:39:20|759.64|752.04|759.61|752.01|759.65|752.05|759.61|752.01|3
1654076370000|2022-06-01 09:39:30|759.91|752.31|759.89|752.29|759.92|752.32|759.89|752.29|6
1654076380000|2022-06-01 09:39:40|759.91|752.31|759.78|752.18|759.91|752.31|759.78|752.18|12
1654076390000|2022-06-01 09:39:50|759.79|752.19|759.86|752.26|759.87|752.27|759.79|752.19|6
1654076400000|2022-06-01 09:40:00|759.87|752.27|759.88|752.28|759.89|752.29|759.83|752.23|9
1654076410000|2022-06-01 09:40:10|759.89|752.29|759.93|752.33|759.93|752.33|759.89|752.29|6
1654076420000|2022-06-01 09:40:20|759.95|752.35|760.05|752.45|760.05|752.45|759.95|752.35|21
1654076430000|2022-06-01 09:40:30|760.04|752.44|759.97|752.37|760.04|752.44|759.97|752.37|4
1654076450000|2022-06-01 09:40:50|759.96|752.36|760|752.4|760|752.4|759.93|752.33|9
1654076460000|2022-06-01 09:41:00|759.99|752.39|760.01|752.41|760.03|752.43|759.96|752.36|15
1654076470000|2022-06-01 09:41:10|760.02|752.42|760.01|752.41|760.03|752.43|759.98|752.38|8
1654076480000|2022-06-01 09:41:20|760.02|752.42|759.98|752.38|760.02|752.42|759.98|752.38|13
1654076490000|2022-06-01 09:41:30|759.97|752.37|759.93|752.33|759.97|752.37|759.9|752.3|12
1654076500000|2022-06-01 09:41:40|759.91|752.31|760.24|752.64|760.5|752.9|759.91|752.31|18
1654076510000|2022-06-01 09:41:50|760.25|752.65|760.27|752.67|760.29|752.69|760.12|752.52|7
1654076520000|2022-06-01 09:42:00|760.2|752.6|760.32|752.72|760.32|752.72|760.2|752.6|6
1654076530000|2022-06-01 09:42:10|760.33|752.73|760.39|752.79|760.39|752.79|760.33|752.73|3
1654076540000|2022-06-01 09:42:20|760.4|752.8|760.85|753.25|760.85|753.25|760.39|752.79|14
1654076550000|2022-06-01 09:42:30|760.86|753.26|760.38|752.78|760.87|753.27|760.35|752.75|11
1654076570000|2022-06-01 09:42:50|760.34|752.74|760.36|752.76|760.36|752.76|760.34|752.74|3
1654076580000|2022-06-01 09:43:00|760.7|753.1|760.83|753.23|760.83|753.23|760.62|753.02|18
1654076590000|2022-06-01 09:43:10|760.84|753.24|760.87|753.27|760.87|753.27|760.84|753.24|5
1654076600000|2022-06-01 09:43:20|760.88|753.28|760.83|753.23|760.88|753.28|760.83|753.23|4
1654076610000|2022-06-01 09:43:30|760.84|753.24|760.88|753.28|760.88|753.28|760.82|753.22|6
1654076620000|2022-06-01 09:43:40|760.89|753.29|760.86|753.26|760.9|753.3|760.82|753.22|11
1654076630000|2022-06-01 09:43:50|760.84|753.24|760.99|753.39|761.01|753.41|760.84|753.24|8
1654076640000|2022-06-01 09:44:00|761|753.4|760.89|753.29|761.06|753.46|760.89|753.29|13
1654076650000|2022-06-01 09:44:10|760.95|753.35|760.92|753.32|761|753.4|760.83|753.23|14
1654076660000|2022-06-01 09:44:20|760.9|753.3|760.82|753.22|760.91|753.31|760.82|753.22|7
1654076670000|2022-06-01 09:44:30|760.8|753.2|760.81|753.21|760.87|753.27|760.8|753.2|10
1654076680000|2022-06-01 09:44:40|760.82|753.22|760.91|753.31|760.93|753.33|760.8|753.2|12
1654076690000|2022-06-01 09:44:50|760.87|753.27|760.84|753.24|760.88|753.28|760.83|753.23|8
1654076700000|2022-06-01 09:45:00|760.83|753.23|760.81|753.21|760.85|753.25|760.79|753.19|8
1654076710000|2022-06-01 09:45:10|760.8|753.2|760.78|753.18|760.83|753.23|760.78|753.18|5
1654076720000|2022-06-01 09:45:20|760.77|753.17|760.78|753.18|760.81|753.21|760.77|753.17|5
1654076730000|2022-06-01 09:45:30|760.79|753.19|760.82|753.22|760.84|753.24|760.76|753.16|16
1654076740000|2022-06-01 09:45:40|760.81|753.21|760.81|753.21|760.85|753.25|760.75|753.15|22
1654076750000|2022-06-01 09:45:50|760.8|753.2|760.8|753.2|760.86|753.26|760.79|753.19|8
1654076760000|2022-06-01 09:46:00|760.52|752.92|760.76|753.16|760.81|753.21|760.52|752.92|17
1654076770000|2022-06-01 09:46:10|760.8|753.2|760.88|753.28|760.92|753.32|760.74|753.14|13
1654076780000|2022-06-01 09:46:20|760.89|753.29|760.92|753.32|760.94|753.34|760.89|753.29|7
1654076790000|2022-06-01 09:46:30|760.93|753.33|760.9|753.3|760.93|753.33|760.9|753.3|8
1654076800000|2022-06-01 09:46:40|760.91|753.31|760.96|753.36|761.02|753.42|760.9|753.3|18
1654076810000|2022-06-01 09:46:50|761.06|753.46|761.06|753.46|761.13|753.53|761.06|753.46|12
1654076820000|2022-06-01 09:47:00|761.05|753.45|760.74|753.14|761.05|753.45|760.73|753.13|6
1654076830000|2022-06-01 09:47:10|760.73|753.13|760.77|753.17|760.77|753.17|760.72|753.12|7
1654076840000|2022-06-01 09:47:20|760.75|753.15|760.82|753.22|760.83|753.23|760.74|753.14|5
1654076850000|2022-06-01 09:47:30|760.8|753.2|760.81|753.21|760.82|753.22|760.8|753.2|3
1654076860000|2022-06-01 09:47:40|760.84|753.24|760.84|753.24|760.88|753.28|760.84|753.24|6
1654076870000|2022-06-01 09:47:50|760.82|753.22|760.91|753.31|760.91|753.31|760.82|753.22|4
1654076880000|2022-06-01 09:48:00|760.9|753.3|760.8|753.2|760.9|753.3|760.76|753.16|7
1654076890000|2022-06-01 09:48:10|760.78|753.18|760.78|753.18|760.84|753.24|760.77|753.17|7
1654076900000|2022-06-01 09:48:20|760.77|753.17|761.01|753.41|761.01|753.41|760.77|753.17|11
1654076910000|2022-06-01 09:48:30|760.93|753.33|760.77|753.17|760.93|753.33|760.76|753.16|6
1654076920000|2022-06-01 09:48:40|760.74|753.14|760.76|753.16|760.76|753.16|760.74|753.14|3
1654076930000|2022-06-01 09:48:50|760.74|753.14|760.73|753.13|760.85|753.25|760.72|753.12|11
1654076940000|2022-06-01 09:49:00|760.74|753.14|761.06|753.46|761.09|753.49|760.74|753.14|14
1654076950000|2022-06-01 09:49:10|760.86|753.26|760.84|753.24|760.87|753.27|760.84|753.24|3
1654076960000|2022-06-01 09:49:20|760.74|753.14|760.75|753.15|760.86|753.26|760.74|753.14|5
1654076970000|2022-06-01 09:49:30|760.73|753.13|760.86|753.26|760.86|753.26|760.73|753.13|6
1654076980000|2022-06-01 09:49:40|760.87|753.27|761.41|753.81|761.41|753.81|760.86|753.26|13
1654076990000|2022-06-01 09:49:50|761.45|753.85|761.66|754.06|761.67|754.07|761.44|753.84|7
1654077000000|2022-06-01 09:50:00|761.67|754.07|761.32|753.72|761.74|754.14|761.29|753.69|18
1654077010000|2022-06-01 09:50:10|761.33|753.73|761.32|753.72|761.35|753.75|761.32|753.72|7
1654077020000|2022-06-01 09:50:20|761.31|753.71|761.31|753.71|761.33|753.73|761.3|753.7|8
1654077030000|2022-06-01 09:50:30|761.32|753.72|761.35|753.75|761.41|753.81|761.32|753.72|8
1654077040000|2022-06-01 09:50:40|761.33|753.73|761.3|753.7|761.34|753.74|761.29|753.69|7
1654077050000|2022-06-01 09:50:50|761.31|753.71|761.2|753.6|761.31|753.71|761.2|753.6|6
1654077060000|2022-06-01 09:51:00|761.27|753.67|761.29|753.69|761.31|753.71|761.27|753.67|12
1654077070000|2022-06-01 09:51:10|761.3|753.7|761.58|753.98|761.6|754|761.3|753.7|10
1654077080000|2022-06-01 09:51:20|761.4|753.8|761.39|753.79|761.41|753.81|761.37|753.77|7
1654077090000|2022-06-01 09:51:30|761.38|753.78|761.3|753.7|761.39|753.79|761.28|753.68|12
1654077100000|2022-06-01 09:51:40|761.31|753.71|761.27|753.67|761.31|753.71|761.27|753.67|4
1654077110000|2022-06-01 09:51:50|761.15|753.55|761.03|753.43|761.2|753.6|761.03|753.43|9
1654077120000|2022-06-01 09:52:00|761.01|753.41|761.05|753.45|761.11|753.51|760.97|753.37|15
1654077130000|2022-06-01 09:52:10|761.07|753.47|761.07|753.47|761.15|753.55|761.05|753.45|5
1654077140000|2022-06-01 09:52:20|761.15|753.55|761.27|753.67|761.3|753.7|761.15|753.55|17
1654077150000|2022-06-01 09:52:30|761.28|753.68|761.34|753.74|761.34|753.74|761.27|753.67|4
1654077160000|2022-06-01 09:52:40|761.33|753.73|761.36|753.76|761.36|753.76|761.3|753.7|9
1654077170000|2022-06-01 09:52:50|761.34|753.74|761.36|753.76|761.36|753.76|761.33|753.73|8
1654077180000|2022-06-01 09:53:00|761.37|753.77|761.38|753.78|761.39|753.79|761.37|753.77|5
1654077190000|2022-06-01 09:53:10|761.37|753.77|761.37|753.77|761.38|753.78|761.37|753.77|3
1654077200000|2022-06-01 09:53:20|761.38|753.78|761.38|753.78|761.39|753.79|761.38|753.78|3
1654077210000|2022-06-01 09:53:30|761.39|753.79|761.44|753.84|761.44|753.84|761.37|753.77|9
1654077220000|2022-06-01 09:53:40|761.46|753.86|761.47|753.87|761.47|753.87|761.46|753.86|2
1654077230000|2022-06-01 09:53:50|761.39|753.79|761.31|753.71|761.39|753.79|761.31|753.71|10
1654077250000|2022-06-01 09:54:10|761.3|753.7|761.49|753.89|761.49|753.89|761.21|753.61|8
1654077260000|2022-06-01 09:54:20|761.5|753.9|761.58|753.98|761.58|753.98|761.49|753.89|6
1654077270000|2022-06-01 09:54:30|761.61|754.01|761.57|753.97|761.62|754.02|761.57|753.97|9
1654077280000|2022-06-01 09:54:40|761.58|753.98|762.16|754.56|762.16|754.56|761.57|753.97|9
1654077290000|2022-06-01 09:54:50|761.98|754.38|761.93|754.33|762|754.4|761.86|754.26|10
1654077300000|2022-06-01 09:55:00|761.99|754.39|761.96|754.36|761.99|754.39|761.95|754.35|6
1654077310000|2022-06-01 09:55:10|761.97|754.37|761.99|754.39|761.99|754.39|761.97|754.37|3
1654077320000|2022-06-01 09:55:20|762.24|754.64|761.98|754.38|762.27|754.67|761.98|754.38|6
1654077330000|2022-06-01 09:55:30|762.05|754.45|762.06|754.46|762.06|754.46|762.05|754.45|2
1654077340000|2022-06-01 09:55:40|762.05|754.45|762|754.4|762.05|754.45|761.93|754.33|15
1654077350000|2022-06-01 09:55:50|762.01|754.41|762|754.4|762.01|754.41|761.99|754.39|11
1654077360000|2022-06-01 09:56:00|762.11|754.51|762.2|754.6|762.2|754.6|762|754.4|8
1654077370000|2022-06-01 09:56:10|762.17|754.57|762.09|754.49|762.17|754.57|762.09|754.49|6
1654077380000|2022-06-01 09:56:20|762.18|754.58|762.14|754.54|762.18|754.58|762.08|754.48|7
1654077390000|2022-06-01 09:56:30|762.16|754.56|762.03|754.43|762.22|754.62|762|754.4|9
1654077400000|2022-06-01 09:56:40|762.08|754.48|762.08|754.48|762.08|754.48|762.08|754.48|1
1654077410000|2022-06-01 09:56:50|762.03|754.43|762.22|754.62|762.22|754.62|762.02|754.42|7
1654077420000|2022-06-01 09:57:00|762.19|754.59|762.17|754.57|762.22|754.62|762.17|754.57|5
1654077430000|2022-06-01 09:57:10|762.18|754.58|762.19|754.59|762.27|754.67|762.18|754.58|7
1654077440000|2022-06-01 09:57:20|762.08|754.48|762.11|754.51|762.13|754.53|762.08|754.48|3
1654077450000|2022-06-01 09:57:30|762.12|754.52|762.12|754.52|762.12|754.52|762.12|754.52|1
1654077470000|2022-06-01 09:57:50|762.06|754.46|762.02|754.42|762.07|754.47|762.02|754.42|3
1654077480000|2022-06-01 09:58:00|762.07|754.47|761.95|754.35|762.07|754.47|761.86|754.26|11
1654077490000|2022-06-01 09:58:10|761.97|754.37|762|754.4|762.01|754.41|761.97|754.37|6
1654077500000|2022-06-01 09:58:20|761.97|754.37|761.84|754.24|761.97|754.37|761.66|754.06|8
1654077510000|2022-06-01 09:58:30|761.86|754.26|761.92|754.32|761.94|754.34|761.83|754.23|16
1654077520000|2022-06-01 09:58:40|761.9|754.3|762.73|755.13|762.73|755.13|761.9|754.3|15
1654077540000|2022-06-01 09:59:00|762.86|755.26|762.86|755.26|762.9|755.3|762.86|755.26|5
1654077550000|2022-06-01 09:59:10|762.87|755.27|762.82|755.22|762.87|755.27|762.81|755.21|4
1654077560000|2022-06-01 09:59:20|762.83|755.23|762.78|755.18|762.83|755.23|762.77|755.17|3
1654077570000|2022-06-01 09:59:30|762.77|755.17|762.78|755.18|762.81|755.21|762.76|755.16|7
1654077580000|2022-06-01 09:59:40|762.82|755.22|762.82|755.22|762.83|755.23|762.76|755.16|14
1654077590000|2022-06-01 09:59:50|762.75|755.15|762.68|755.08|762.75|755.15|762.67|755.07|4
1654077600000|2022-06-01 10:00:00|762.66|755.06|762.72|755.12|762.72|755.12|762.61|755.01|20
1654077610000|2022-06-01 10:00:10|762.92|755.32|762.84|755.24|763.08|755.48|762.82|755.22|9
1654077620000|2022-06-01 10:00:20|762.82|755.22|762.79|755.19|762.83|755.23|762.79|755.19|5
1654077630000|2022-06-01 10:00:30|762.94|755.34|763.48|755.88|763.51|755.91|762.79|755.19|18
1654077640000|2022-06-01 10:00:40|763.49|755.89|763.62|756.02|763.62|756.02|763.46|755.86|11
1654077650000|2022-06-01 10:00:50|763.59|755.99|763.56|755.96|763.65|756.05|763.56|755.96|11
1654077660000|2022-06-01 10:01:00|763.59|755.99|763.28|755.68|763.67|756.07|763.26|755.66|19
1654077670000|2022-06-01 10:01:10|763.16|755.56|763.19|755.59|763.22|755.62|763.13|755.53|7
1654077680000|2022-06-01 10:01:20|763.2|755.6|763.12|755.52|763.25|755.65|763.1|755.5|9
1654077690000|2022-06-01 10:01:30|763.13|755.53|763.08|755.48|763.13|755.53|763.02|755.42|9
1654077700000|2022-06-01 10:01:40|763.06|755.46|763.03|755.43|763.06|755.46|762.95|755.35|8
1654077710000|2022-06-01 10:01:50|763.01|755.41|762.49|754.89|763.02|755.42|762.46|754.86|16
1654077720000|2022-06-01 10:02:00|762.48|754.88|762.12|754.52|762.49|754.89|762.09|754.49|14
1654077730000|2022-06-01 10:02:10|762.13|754.53|762.24|754.64|762.29|754.69|762.13|754.53|10
1654077740000|2022-06-01 10:02:20|762.26|754.66|762.27|754.67|762.27|754.67|762.26|754.66|4
1654077750000|2022-06-01 10:02:30|762.25|754.65|762.22|754.62|762.25|754.65|762.22|754.62|2
1654077760000|2022-06-01 10:02:40|762.26|754.66|761.74|754.14|762.26|754.66|761.74|754.14|12
1654077770000|2022-06-01 10:02:50|761.9|754.3|761.24|753.64|761.9|754.3|761.24|753.64|8
1654077780000|2022-06-01 10:03:00|761.22|753.62|761.2|753.6|761.23|753.63|761.19|753.59|10
1654077790000|2022-06-01 10:03:10|761.19|753.59|761.14|753.54|761.2|753.6|761.12|753.52|13
1654077800000|2022-06-01 10:03:20|761.13|753.53|760.82|753.22|761.16|753.56|760.6|753|15
1654077810000|2022-06-01 10:03:30|760.62|753.02|760.26|752.66|760.62|753.02|760.25|752.65|17
1654077820000|2022-06-01 10:03:40|760.27|752.67|760.37|752.77|760.43|752.83|760.25|752.65|14
1654077830000|2022-06-01 10:03:50|760.36|752.76|760.3|752.7|760.36|752.76|760.3|752.7|12
1654077840000|2022-06-01 10:04:00|760.32|752.72|760.28|752.68|760.32|752.72|760.25|752.65|11
1654077850000|2022-06-01 10:04:10|760.25|752.65|760.31|752.71|760.36|752.76|760.23|752.63|17
1654077860000|2022-06-01 10:04:20|760.28|752.68|760.32|752.72|760.32|752.72|760.28|752.68|5
1654077870000|2022-06-01 10:04:30|760.31|752.71|760.86|753.26|760.86|753.26|760.31|752.71|9
1654077880000|2022-06-01 10:04:40|760.9|753.3|760.97|753.37|760.97|753.37|760.88|753.28|13
1654077890000|2022-06-01 10:04:50|760.98|753.38|760.9|753.3|760.99|753.39|760.89|753.29|13
1654077900000|2022-06-01 10:05:00|760.91|753.31|761.01|753.41|761.01|753.41|760.9|753.3|15
1654077910000|2022-06-01 10:05:10|761.02|753.42|760.73|753.13|761.02|753.42|760.71|753.11|8
1654077930000|2022-06-01 10:05:30|760.55|752.95|760.48|752.88|760.58|752.98|760.46|752.86|7
1654077940000|2022-06-01 10:05:40|760.49|752.89|760.51|752.91|760.51|752.91|760.47|752.87|9
1654077950000|2022-06-01 10:05:50|760.5|752.9|761|753.4|761|753.4|760.5|752.9|20
1654077960000|2022-06-01 10:06:00|761.03|753.43|761|753.4|761.04|753.44|760.98|753.38|9
1654077970000|2022-06-01 10:06:10|761.09|753.49|760.59|752.99|761.09|753.49|760.58|752.98|12
1654077980000|2022-06-01 10:06:20|760.6|753|759.32|751.72|760.6|753|759.31|751.71|17
1654077990000|2022-06-01 10:06:30|759.31|751.71|759.18|751.58|759.36|751.76|758.74|751.14|25
1654078000000|2022-06-01 10:06:40|759.17|751.57|759.54|751.94|759.54|751.94|759.17|751.57|15
1654078010000|2022-06-01 10:06:50|759.78|752.18|759.78|752.18|759.79|752.19|759.75|752.15|7
1654078020000|2022-06-01 10:07:00|759.76|752.16|759.95|752.35|759.95|752.35|759.76|752.16|5
1654078030000|2022-06-01 10:07:10|759.93|752.33|759.43|751.83|759.96|752.36|759.43|751.83|17
1654078040000|2022-06-01 10:07:20|759.44|751.84|759.22|751.62|759.44|751.84|759.22|751.62|14
1654078050000|2022-06-01 10:07:30|759.23|751.63|759.23|751.63|759.23|751.63|759.23|751.63|1
1654078060000|2022-06-01 10:07:40|759.19|751.59|759.53|751.93|759.53|751.93|759.14|751.54|26
1654078070000|2022-06-01 10:07:50|759.64|752.04|759.52|751.92|759.67|752.07|759.52|751.92|10
1654078080000|2022-06-01 10:08:00|759.53|751.93|759.58|751.98|759.58|751.98|759.5|751.9|4
1654078090000|2022-06-01 10:08:10|759.6|752|759.19|751.59|759.61|752.01|759.17|751.57|15
1654078100000|2022-06-01 10:08:20|759.2|751.6|759.15|751.55|759.2|751.6|759.14|751.54|6
1654078110000|2022-06-01 10:08:30|759.16|751.56|758.97|751.37|759.27|751.67|758.97|751.37|15
1654078120000|2022-06-01 10:08:40|758.96|751.36|758.62|751.02|758.96|751.36|758.61|751.01|15
1654078130000|2022-06-01 10:08:50|758.46|750.86|758.35|750.75|758.46|750.86|758.35|750.75|7
1654078140000|2022-06-01 10:09:00|758.29|750.69|758.39|750.79|758.39|750.79|758.26|750.66|10
1654078150000|2022-06-01 10:09:10|758.38|750.78|758.29|750.69|758.38|750.78|758.29|750.69|10
1654078160000|2022-06-01 10:09:20|758.28|750.68|758.19|750.59|758.31|750.71|758.19|750.59|10
1654078170000|2022-06-01 10:09:30|758.2|750.6|758.26|750.66|758.27|750.67|758.19|750.59|14
1654078180000|2022-06-01 10:09:40|758.23|750.63|758.1|750.5|758.26|750.66|758.1|750.5|8
1654078190000|2022-06-01 10:09:50|758.14|750.54|758.13|750.53|758.21|750.61|758.1|750.5|14
1654078200000|2022-06-01 10:10:00|758.1|750.5|758.67|751.07|758.72|751.12|758.09|750.49|19
1654078210000|2022-06-01 10:10:10|758.62|751.02|759.11|751.51|759.11|751.51|758.62|751.02|8
1654078220000|2022-06-01 10:10:20|759.12|751.52|759.02|751.42|759.12|751.52|758.97|751.37|7
1654078230000|2022-06-01 10:10:30|759.04|751.44|759.02|751.42|759.05|751.45|759.02|751.42|7
1654078240000|2022-06-01 10:10:40|759.01|751.41|758.92|751.32|759.02|751.42|758.88|751.28|13
1654078250000|2022-06-01 10:10:50|758.93|751.33|758.94|751.34|758.95|751.35|758.92|751.32|9
1654078260000|2022-06-01 10:11:00|758.96|751.36|759.76|752.16|759.76|752.16|758.89|751.29|23
1654078270000|2022-06-01 10:11:10|759.6|752|759.61|752.01|759.78|752.18|759.57|751.97|11
1654078280000|2022-06-01 10:11:20|759.6|752|759.83|752.23|759.83|752.23|759.59|751.99|11
1654078290000|2022-06-01 10:11:30|759.84|752.24|760.09|752.49|760.09|752.49|759.82|752.22|12
1654078300000|2022-06-01 10:11:40|760.08|752.48|760.06|752.46|760.15|752.55|760.05|752.45|5
1654078310000|2022-06-01 10:11:50|760.07|752.47|760.12|752.52|760.12|752.52|760.07|752.47|3
1654078320000|2022-06-01 10:12:00|760.08|752.48|760.11|752.51|760.12|752.52|760.06|752.46|5
1654078330000|2022-06-01 10:12:10|760.08|752.48|759.97|752.37|760.17|752.57|759.95|752.35|10
1654078340000|2022-06-01 10:12:20|759.98|752.38|759.94|752.34|760.01|752.41|759.92|752.32|6
1654078350000|2022-06-01 10:12:30|759.95|752.35|760.08|752.48|760.08|752.48|759.95|752.35|10
1654078360000|2022-06-01 10:12:40|760.07|752.47|760.07|752.47|760.08|752.48|760.06|752.46|9
1654078370000|2022-06-01 10:12:50|760.08|752.48|760.12|752.52|760.12|752.52|760.06|752.46|11
1654078380000|2022-06-01 10:13:00|760.11|752.51|760.09|752.49|760.12|752.52|760.09|752.49|9
1654078390000|2022-06-01 10:13:10|760.06|752.46|759.82|752.22|760.06|752.46|759.82|752.22|15
1654078400000|2022-06-01 10:13:20|759.83|752.23|759.89|752.29|759.94|752.34|759.81|752.21|18
1654078410000|2022-06-01 10:13:30|759.91|752.31|760.69|753.09|760.69|753.09|759.91|752.31|13
1654078420000|2022-06-01 10:13:40|760.72|753.12|760.74|753.14|760.77|753.17|760.66|753.06|27
1654078430000|2022-06-01 10:13:50|760.75|753.15|760.86|753.26|760.88|753.28|760.75|753.15|6
1654078440000|2022-06-01 10:14:00|760.8|753.2|761.05|753.45|761.1|753.5|760.79|753.19|9
1654078450000|2022-06-01 10:14:10|761.08|753.48|761.08|753.48|761.08|753.48|761.08|753.48|1
1654078460000|2022-06-01 10:14:20|761.05|753.45|761.21|753.61|761.21|753.61|761.05|753.45|10
1654078470000|2022-06-01 10:14:30|761.22|753.62|761.16|753.56|761.26|753.66|761.16|753.56|13
1654078480000|2022-06-01 10:14:40|761.14|753.54|761.15|753.55|761.15|753.55|761.12|753.52|7
1654078490000|2022-06-01 10:14:50|761.14|753.54|761.11|753.51|761.15|753.55|760.85|753.25|11
1654078500000|2022-06-01 10:15:00|760.92|753.32|760.79|753.19|760.92|753.32|760.78|753.18|6
1654078510000|2022-06-01 10:15:10|760.83|753.23|760.83|753.23|760.83|753.23|760.82|753.22|5
1654078520000|2022-06-01 10:15:20|760.8|753.2|760.81|753.21|760.81|753.21|760.79|753.19|4
1654078530000|2022-06-01 10:15:30|760.8|753.2|760.78|753.18|760.81|753.21|760.78|753.18|3
1654078540000|2022-06-01 10:15:40|760.81|753.21|760.84|753.24|760.84|753.24|760.78|753.18|6
1654078550000|2022-06-01 10:15:50|760.85|753.25|760.84|753.24|761.07|753.47|760.82|753.22|20
1654078560000|2022-06-01 10:16:00|760.99|753.39|760.99|753.39|760.99|753.39|760.98|753.38|5
1654078570000|2022-06-01 10:16:10|760.93|753.33|760.98|753.38|760.99|753.39|760.93|753.33|7
1654078580000|2022-06-01 10:16:20|760.82|753.22|760.02|752.42|760.85|753.25|760.01|752.41|25
1654078590000|2022-06-01 10:16:30|759.99|752.39|760.1|752.5|760.1|752.5|759.99|752.39|3
1654078600000|2022-06-01 10:16:40|760.13|752.53|760.14|752.54|760.16|752.56|760.13|752.53|3
1654078610000|2022-06-01 10:16:50|760.17|752.57|759.93|752.33|760.17|752.57|759.9|752.3|12
1654078620000|2022-06-01 10:17:00|760.09|752.49|760.12|752.52|760.13|752.53|760.05|752.45|10
1654078630000|2022-06-01 10:17:10|760.11|752.51|760.05|752.45|760.11|752.51|759.97|752.37|7
1654078640000|2022-06-01 10:17:20|759.94|752.34|760.04|752.44|760.05|752.45|759.9|752.3|16
1654078650000|2022-06-01 10:17:30|760.05|752.45|760.07|752.47|760.08|752.48|760.05|752.45|10
1654078660000|2022-06-01 10:17:40|760.08|752.48|760.05|752.45|760.08|752.48|760.04|752.44|9
1654078670000|2022-06-01 10:17:50|760.06|752.46|760.05|752.45|760.06|752.46|760.04|752.44|6
1654078680000|2022-06-01 10:18:00|760.06|752.46|760.08|752.48|760.08|752.48|759.93|752.33|14
1654078690000|2022-06-01 10:18:10|760.07|752.47|760.03|752.43|760.08|752.48|760.02|752.42|14
1654078700000|2022-06-01 10:18:20|760.02|752.42|759.98|752.38|760.02|752.42|759.98|752.38|2
1654078710000|2022-06-01 10:18:30|759.94|752.34|759.94|752.34|759.94|752.34|759.94|752.34|1
1654078720000|2022-06-01 10:18:40|759.95|752.35|759.95|752.35|759.97|752.37|759.94|752.34|6
1654078740000|2022-06-01 10:19:00|759.93|752.33|759.94|752.34|759.95|752.35|759.93|752.33|4
1654078750000|2022-06-01 10:19:10|759.96|752.36|759.97|752.37|759.97|752.37|759.96|752.36|2
1654078760000|2022-06-01 10:19:20|759.96|752.36|760|752.4|760.04|752.44|759.96|752.36|6
1654078770000|2022-06-01 10:19:30|759.99|752.39|759.94|752.34|760.02|752.42|759.94|752.34|5
1654078780000|2022-06-01 10:19:40|759.95|752.35|760.19|752.59|760.24|752.64|759.93|752.33|15
1654078790000|2022-06-01 10:19:50|760.14|752.54|760.04|752.44|760.14|752.54|760.04|752.44|9
1654078800000|2022-06-01 10:20:00|760.03|752.43|759.98|752.38|760.03|752.43|759.97|752.37|14
1654078810000|2022-06-01 10:20:10|759.97|752.37|759.97|752.37|760|752.4|759.94|752.34|10
1654078820000|2022-06-01 10:20:20|759.96|752.36|759.36|751.76|759.98|752.38|759.36|751.76|11
1654078830000|2022-06-01 10:20:30|759.37|751.77|759.24|751.64|759.37|751.77|759.24|751.64|11
1654078840000|2022-06-01 10:20:40|759.25|751.65|758.42|750.82|759.27|751.67|758.42|750.82|15
1654078850000|2022-06-01 10:20:50|758.43|750.83|758.55|750.95|758.75|751.15|758.35|750.75|12
1654078860000|2022-06-01 10:21:00|758.56|750.96|759.2|751.6|759.2|751.6|758.55|750.95|19
1654078870000|2022-06-01 10:21:10|759.21|751.61|759.24|751.64|759.24|751.64|759.21|751.61|8
1654078880000|2022-06-01 10:21:20|759.25|751.65|759.22|751.62|759.25|751.65|759.22|751.62|3
1654078890000|2022-06-01 10:21:30|759.23|751.63|759.25|751.65|759.25|751.65|759.21|751.61|5
1654078900000|2022-06-01 10:21:40|759.27|751.67|759.15|751.55|759.27|751.67|759.13|751.53|11
1654078910000|2022-06-01 10:21:50|759.16|751.56|759.16|751.56|759.16|751.56|759.15|751.55|5
1654078920000|2022-06-01 10:22:00|759.14|751.54|759.15|751.55|759.16|751.56|759.1|751.5|10
1654078930000|2022-06-01 10:22:10|759.14|751.54|758.74|751.14|759.14|751.54|758.74|751.14|13
1654078940000|2022-06-01 10:22:20|758.72|751.12|758.34|750.74|758.81|751.21|758.34|750.74|12
1654078950000|2022-06-01 10:22:30|758.35|750.75|758.29|750.69|758.35|750.75|758.29|750.69|5
1654078960000|2022-06-01 10:22:40|758.32|750.72|758.29|750.69|758.41|750.81|758.29|750.69|11
1654078970000|2022-06-01 10:22:50|758.31|750.71|758.08|750.48|758.31|750.71|758.02|750.42|7
1654078980000|2022-06-01 10:23:00|758.06|750.46|758.01|750.41|758.08|750.48|758.01|750.41|9
1654079000000|2022-06-01 10:23:20|758|750.4|757.52|749.92|758|750.4|757.51|749.91|13
1654079010000|2022-06-01 10:23:30|757.56|749.96|757.57|749.97|757.58|749.98|757.56|749.96|4
1654079020000|2022-06-01 10:23:40|757.56|749.96|757.9|750.3|757.94|750.34|757.56|749.96|10
1654079030000|2022-06-01 10:23:50|757.91|750.31|757.93|750.33|757.93|750.33|757.89|750.29|7
1654079040000|2022-06-01 10:24:00|757.91|750.31|757.9|750.3|757.91|750.31|757.88|750.28|3
1654079050000|2022-06-01 10:24:10|757.88|750.28|757.92|750.32|757.92|750.32|757.86|750.26|5
1654079060000|2022-06-01 10:24:20|757.91|750.31|757.87|750.27|757.91|750.31|757.83|750.23|5
1654079070000|2022-06-01 10:24:30|757.91|750.31|757.95|750.35|757.96|750.36|757.79|750.19|21
1654079080000|2022-06-01 10:24:40|757.96|750.36|758.01|750.41|758.01|750.41|757.95|750.35|7
1654079090000|2022-06-01 10:24:50|758.14|750.54|757.96|750.36|758.2|750.6|757.92|750.32|22
1654079100000|2022-06-01 10:25:00|757.9|750.3|757.88|750.28|757.92|750.32|757.86|750.26|12
1654079110000|2022-06-01 10:25:10|757.93|750.33|757.9|750.3|757.93|750.33|757.89|750.29|5
1654079120000|2022-06-01 10:25:20|757.98|750.38|757.95|750.35|758.01|750.41|757.94|750.34|11
1654079130000|2022-06-01 10:25:30|757.96|750.36|757.85|750.25|757.96|750.36|757.85|750.25|3
1654079140000|2022-06-01 10:25:40|757.84|750.24|757.53|749.93|757.84|750.24|757.53|749.93|8
1654079150000|2022-06-01 10:25:50|757.58|749.98|757.51|749.91|757.58|749.98|757.5|749.9|6
1654079160000|2022-06-01 10:26:00|757.48|749.88|757.42|749.82|757.48|749.88|757.42|749.82|2
1654079170000|2022-06-01 10:26:10|757.46|749.86|757.82|750.22|757.82|750.22|757.46|749.86|13
1654079180000|2022-06-01 10:26:20|757.8|750.2|757.8|750.2|757.8|750.2|757.8|750.2|1
1654079190000|2022-06-01 10:26:30|757.79|750.19|757.66|750.06|757.79|750.19|757.66|750.06|8
1654079200000|2022-06-01 10:26:40|757.72|750.12|757.72|750.12|757.72|750.12|757.72|750.12|1
1654079210000|2022-06-01 10:26:50|757.73|750.13|757.73|750.13|757.73|750.13|757.73|750.13|1
1654079220000|2022-06-01 10:27:00|757.71|750.11|757.72|750.12|757.72|750.12|757.71|750.11|2
1654079230000|2022-06-01 10:27:10|757.73|750.13|757.43|749.83|757.73|750.13|757.42|749.82|19
1654079240000|2022-06-01 10:27:20|757.42|749.82|757.55|749.95|757.61|750.01|757.42|749.82|9
1654079250000|2022-06-01 10:27:30|757.54|749.94|757.4|749.8|757.54|749.94|757.4|749.8|6
1654079260000|2022-06-01 10:27:40|757.41|749.81|757.71|750.11|757.71|750.11|757.41|749.81|10
1654079270000|2022-06-01 10:27:50|757.7|750.1|757.42|749.82|757.7|750.1|757.42|749.82|9
1654079280000|2022-06-01 10:28:00|757.43|749.83|757.49|749.89|757.5|749.9|757.43|749.83|9
1654079290000|2022-06-01 10:28:10|757.5|749.9|757.66|750.06|757.67|750.07|757.5|749.9|12
1654079300000|2022-06-01 10:28:20|757.65|750.05|757.61|750.01|757.66|750.06|757.61|750.01|4
1654079310000|2022-06-01 10:28:30|757.6|750|757.52|749.92|757.71|750.11|757.43|749.83|10
1654079320000|2022-06-01 10:28:40|757.51|749.91|757.89|750.29|757.89|750.29|757.49|749.89|14
1654079330000|2022-06-01 10:28:50|757.9|750.3|757.88|750.28|757.9|750.3|757.86|750.26|4
1654079340000|2022-06-01 10:29:00|757.87|750.27|757.87|750.27|757.88|750.28|757.87|750.27|5
1654079350000|2022-06-01 10:29:10|757.86|750.26|757.89|750.29|757.9|750.3|757.86|750.26|5
1654079360000|2022-06-01 10:29:20|757.9|750.3|757.9|750.3|757.9|750.3|757.89|750.29|3
1654079370000|2022-06-01 10:29:30|757.89|750.29|757.91|750.31|757.92|750.32|757.84|750.24|9
1654079380000|2022-06-01 10:29:40|757.92|750.32|757.92|750.32|757.92|750.32|757.92|750.32|1
1654079390000|2022-06-01 10:29:50|757.91|750.31|757.91|750.31|757.91|750.31|757.91|750.31|1
1654079400000|2022-06-01 10:30:00|757.89|750.29|757.98|750.38|758.01|750.41|757.89|750.29|17
1654079410000|2022-06-01 10:30:10|757.99|750.39|757.79|750.19|757.99|750.39|757.79|750.19|8
1654079420000|2022-06-01 10:30:20|757.8|750.2|758.5|750.9|758.5|750.9|757.79|750.19|17
1654079430000|2022-06-01 10:30:30|758.51|750.91|758.13|750.53|758.51|750.91|758.11|750.51|16
1654079440000|2022-06-01 10:30:40|758.14|750.54|758.14|750.54|758.16|750.56|758.13|750.53|5
1654079450000|2022-06-01 10:30:50|758.15|750.55|758.54|750.94|758.61|751.01|758.15|750.55|13
1654079460000|2022-06-01 10:31:00|758.55|750.95|758.6|751|758.67|751.07|758.55|750.95|15
1654079470000|2022-06-01 10:31:10|758.61|751.01|758.64|751.04|758.76|751.16|758.6|751|13
1654079480000|2022-06-01 10:31:20|758.65|751.05|758.52|750.92|758.68|751.08|758.32|750.72|17
1654079490000|2022-06-01 10:31:30|758.53|750.93|758.61|751.01|758.64|751.04|758.53|750.93|5
1654079500000|2022-06-01 10:31:40|758.94|751.34|758.96|751.36|758.97|751.37|758.61|751.01|20
1654079510000|2022-06-01 10:31:50|758.95|751.35|758.78|751.18|759.03|751.43|758.78|751.18|11
1654079520000|2022-06-01 10:32:00|758.77|751.17|759.05|751.45|759.05|751.45|758.77|751.17|6
1654079530000|2022-06-01 10:32:10|759.04|751.44|759|751.4|759.04|751.44|759|751.4|5
1654079540000|2022-06-01 10:32:20|759.04|751.44|759.04|751.44|759.04|751.44|759.04|751.44|1
1654079550000|2022-06-01 10:32:30|759|751.4|759|751.4|759.04|751.44|759|751.4|3
1654079560000|2022-06-01 10:32:40|759.04|751.44|759|751.4|759.04|751.44|759|751.4|2
1654079570000|2022-06-01 10:32:50|759.01|751.41|759|751.4|759.01|751.41|759|751.4|2
1654079580000|2022-06-01 10:33:00|759.01|751.41|759.01|751.41|759.01|751.41|758.99|751.39|3
1654079590000|2022-06-01 10:33:10|758.99|751.39|758.74|751.14|759.04|751.44|758.72|751.12|13
1654079600000|2022-06-01 10:33:20|758.79|751.19|758.73|751.13|758.81|751.21|758.68|751.08|22
1654079610000|2022-06-01 10:33:30|758.76|751.16|758.39|750.79|758.78|751.18|758.38|750.78|17
1654079620000|2022-06-01 10:33:40|758.36|750.76|758.35|750.75|758.38|750.78|758.35|750.75|5
1654079630000|2022-06-01 10:33:50|758.36|750.76|758.28|750.68|758.36|750.76|758.28|750.68|8
1654079640000|2022-06-01 10:34:00|758.24|750.64|758.26|750.66|758.27|750.67|758.23|750.63|8
1654079650000|2022-06-01 10:34:10|758.25|750.65|758.25|750.65|758.27|750.67|758.24|750.64|7
1654079660000|2022-06-01 10:34:20|758.24|750.64|758.02|750.42|758.24|750.64|758.01|750.41|10
1654079670000|2022-06-01 10:34:30|758.03|750.43|758.03|750.43|758.03|750.43|758|750.4|6
1654079680000|2022-06-01 10:34:40|758.08|750.48|758|750.4|758.09|750.49|758|750.4|4
1654079690000|2022-06-01 10:34:50|757.99|750.39|757.99|750.39|758.04|750.44|757.98|750.38|5
1654079700000|2022-06-01 10:35:00|757.97|750.37|757.95|750.35|757.97|750.37|757.95|750.35|2
1654079710000|2022-06-01 10:35:10|757.99|750.39|758.07|750.47|758.07|750.47|757.99|750.39|2
1654079720000|2022-06-01 10:35:20|758.08|750.48|758.07|750.47|758.08|750.48|758.05|750.45|5
1654079730000|2022-06-01 10:35:30|758.08|750.48|758.04|750.44|758.08|750.48|757.96|750.36|5
1654079740000|2022-06-01 10:35:40|758.05|750.45|758.37|750.77|758.7|751.1|758.05|750.45|16
1654079750000|2022-06-01 10:35:50|758.38|750.78|758.37|750.77|758.38|750.78|758.32|750.72|13
1654079760000|2022-06-01 10:36:00|758.38|750.78|758.38|750.78|758.41|750.81|758.38|750.78|8
1654079770000|2022-06-01 10:36:10|758.36|750.76|758.35|750.75|758.38|750.78|758.35|750.75|4
1654079780000|2022-06-01 10:36:20|758.39|750.79|758.39|750.79|758.4|750.8|758.38|750.78|4
1654079790000|2022-06-01 10:36:30|758.38|750.78|758.35|750.75|758.39|750.79|758.35|750.75|12
1654079800000|2022-06-01 10:36:40|758.34|750.74|757.62|750.02|758.36|750.76|757.62|750.02|20
1654079810000|2022-06-01 10:36:50|757.66|750.06|757.4|749.8|757.66|750.06|757.38|749.78|9
1654079820000|2022-06-01 10:37:00|757.39|749.79|757.43|749.83|757.44|749.84|757.39|749.79|5
1654079830000|2022-06-01 10:37:10|757.87|750.27|757.87|750.27|757.88|750.28|757.82|750.22|5
1654079840000|2022-06-01 10:37:20|757.88|750.28|757.87|750.27|757.88|750.28|757.87|750.27|4
1654079850000|2022-06-01 10:37:30|757.83|750.23|757.83|750.23|757.83|750.23|757.83|750.23|1
1654079860000|2022-06-01 10:37:40|757.84|750.24|757.84|750.24|757.84|750.24|757.84|750.24|1
1654079870000|2022-06-01 10:37:50|757.83|750.23|757.83|750.23|757.83|750.23|757.83|750.23|1
1654079880000|2022-06-01 10:38:00|757.87|750.27|757.86|750.26|757.96|750.36|757.85|750.25|8
1654079890000|2022-06-01 10:38:10|757.97|750.37|757.97|750.37|757.97|750.37|757.97|750.37|1
1654079900000|2022-06-01 10:38:20|758.06|750.46|758|750.4|758.06|750.46|758|750.4|7
1654079910000|2022-06-01 10:38:30|758.02|750.42|757.89|750.29|758.02|750.42|757.89|750.29|8
1654079920000|2022-06-01 10:38:40|757.9|750.3|757.58|749.98|757.9|750.3|757.57|749.97|11
1654079930000|2022-06-01 10:38:50|757.56|749.96|756.22|748.62|757.57|749.97|756.22|748.62|31
1654079940000|2022-06-01 10:39:00|756.18|748.58|756.14|748.54|756.22|748.62|756.14|748.54|14
1654079950000|2022-06-01 10:39:10|756.11|748.51|755.92|748.32|756.12|748.52|755.8|748.2|16
1654079960000|2022-06-01 10:39:20|755.93|748.33|755.6|748|755.94|748.34|755.59|747.99|17
1654079970000|2022-06-01 10:39:30|755.63|748.03|756.02|748.42|756.02|748.42|755.63|748.03|9
1654079980000|2022-06-01 10:39:40|755.99|748.39|755.95|748.35|756|748.4|755.92|748.32|18
1654079990000|2022-06-01 10:39:50|755.94|748.34|755.96|748.36|755.98|748.38|755.94|748.34|9
1654080000000|2022-06-01 10:40:00|755.92|748.32|756.07|748.47|756.07|748.47|755.92|748.32|2
1654080010000|2022-06-01 10:40:10|756.08|748.48|756.09|748.49|756.09|748.49|756.08|748.48|2
1654080020000|2022-06-01 10:40:20|756.05|748.45|756.74|749.14|756.75|749.15|756.04|748.44|13
1654080030000|2022-06-01 10:40:30|756.77|749.17|756.9|749.3|756.93|749.33|756.73|749.13|10
1654080040000|2022-06-01 10:40:40|756.89|749.29|756.99|749.39|756.99|749.39|756.89|749.29|4
1654080050000|2022-06-01 10:40:50|756.96|749.36|756.89|749.29|756.96|749.36|756.89|749.29|4
1654080060000|2022-06-01 10:41:00|757.05|749.45|757|749.4|757.05|749.45|756.95|749.35|7
1654080070000|2022-06-01 10:41:10|756.98|749.38|756.58|748.98|757|749.4|756.58|748.98|5
1654080080000|2022-06-01 10:41:20|756.54|748.94|756.45|748.85|756.54|748.94|756.43|748.83|13
1654080090000|2022-06-01 10:41:30|756.49|748.89|756.38|748.78|756.84|749.24|756.38|748.78|15
1654080100000|2022-06-01 10:41:40|756.3|748.7|756.24|748.64|756.3|748.7|756.21|748.61|8
1654080110000|2022-06-01 10:41:50|756.21|748.61|756.59|748.99|756.59|748.99|756.16|748.56|8
1654080120000|2022-06-01 10:42:00|756.65|749.05|756.96|749.36|756.96|749.36|756.52|748.92|17
1654080130000|2022-06-01 10:42:10|756.82|749.22|756.59|748.99|756.96|749.36|756.59|748.99|7
1654080140000|2022-06-01 10:42:20|756.63|749.03|756.63|749.03|756.68|749.08|756.63|749.03|3
1654080150000|2022-06-01 10:42:30|756.6|749|756.61|749.01|756.61|749.01|756.6|749|2
1654080160000|2022-06-01 10:42:40|756.63|749.03|756.68|749.08|756.74|749.14|756.63|749.03|3
1654080170000|2022-06-01 10:42:50|756.63|749.03|756.68|749.08|756.75|749.15|756.61|749.01|8
1654080180000|2022-06-01 10:43:00|756.89|749.29|756.91|749.31|756.91|749.31|756.89|749.29|2
1654080190000|2022-06-01 10:43:10|756.93|749.33|756.93|749.33|756.93|749.33|756.93|749.33|1
1654080200000|2022-06-01 10:43:20|756.91|749.31|756.91|749.31|756.91|749.31|756.91|749.31|1
1654080220000|2022-06-01 10:43:40|756.93|749.33|756.93|749.33|756.95|749.35|756.93|749.33|3
1654080230000|2022-06-01 10:43:50|756.94|749.34|756.91|749.31|756.94|749.34|756.91|749.31|3
1654080240000|2022-06-01 10:44:00|756.93|749.33|757.51|749.91|757.51|749.91|756.93|749.33|12
1654080250000|2022-06-01 10:44:10|757.67|750.07|757.67|750.07|757.67|750.07|757.67|750.07|1
1654080270000|2022-06-01 10:44:30|757.85|750.25|757.78|750.18|757.91|750.31|757.71|750.11|9
1654080280000|2022-06-01 10:44:40|757.79|750.19|757.4|749.8|757.93|750.33|757.33|749.73|10
1654080290000|2022-06-01 10:44:50|757.41|749.81|757.66|750.06|757.73|750.13|757.41|749.81|11
1654080300000|2022-06-01 10:45:00|757.67|750.07|757.35|749.75|757.67|750.07|757.35|749.75|11
1654080310000|2022-06-01 10:45:10|757.33|749.73|757.33|749.73|757.35|749.75|757.31|749.71|7
1654080320000|2022-06-01 10:45:20|757.35|749.75|757.33|749.73|757.35|749.75|757.29|749.69|15
1654080330000|2022-06-01 10:45:30|757.31|749.71|757.33|749.73|757.33|749.73|757.29|749.69|7
1654080340000|2022-06-01 10:45:40|757.31|749.71|757.3|749.7|757.31|749.71|757.3|749.7|2
1654080360000|2022-06-01 10:46:00|757.28|749.68|757.88|750.28|757.9|750.3|757.28|749.68|11
1654080370000|2022-06-01 10:46:10|757.84|750.24|757.42|749.82|757.89|750.29|757.36|749.76|14
1654080380000|2022-06-01 10:46:20|757.41|749.81|757.42|749.82|757.42|749.82|757.38|749.78|7
1654080390000|2022-06-01 10:46:30|757.41|749.81|757.27|749.67|757.41|749.81|757.27|749.67|5
1654080400000|2022-06-01 10:46:40|757.26|749.66|757.28|749.68|757.29|749.69|757.26|749.66|11
1654080410000|2022-06-01 10:46:50|757.27|749.67|756.52|748.92|757.29|749.69|756.51|748.91|18
1654080420000|2022-06-01 10:47:00|756.51|748.91|756.43|748.83|756.55|748.95|756.42|748.82|10
1654080430000|2022-06-01 10:47:10|756.37|748.77|756.7|749.1|756.7|749.1|756.33|748.73|5
1654080440000|2022-06-01 10:47:20|756.76|749.16|756.8|749.2|756.87|749.27|756.76|749.16|7
1654080450000|2022-06-01 10:47:30|756.79|749.19|756.53|748.93|756.8|749.2|756.53|748.93|5
1654080460000|2022-06-01 10:47:40|756.54|748.94|756.71|749.11|756.76|749.16|756.51|748.91|11
1654080470000|2022-06-01 10:47:50|756.7|749.1|756.44|748.84|756.74|749.14|756.39|748.79|13
1654080480000|2022-06-01 10:48:00|756.4|748.8|756.35|748.75|756.43|748.83|756.35|748.75|6
1654080490000|2022-06-01 10:48:10|756.36|748.76|756.32|748.72|756.36|748.76|756.31|748.71|4
1654080500000|2022-06-01 10:48:20|756.33|748.73|756.66|749.06|756.66|749.06|756.26|748.66|17
1654080510000|2022-06-01 10:48:30|756.67|749.07|756.77|749.17|756.94|749.34|756.52|748.92|17
1654080520000|2022-06-01 10:48:40|756.78|749.18|756.68|749.08|756.8|749.2|756.68|749.08|11
1654080530000|2022-06-01 10:48:50|756.43|748.83|756.94|749.34|756.95|749.35|756.43|748.83|13
1654080540000|2022-06-01 10:49:00|756.79|749.19|756.84|749.24|756.84|749.24|756.79|749.19|3
1654080550000|2022-06-01 10:49:10|756.85|749.25|756.81|749.21|756.85|749.25|756.81|749.21|3
1654080560000|2022-06-01 10:49:20|756.85|749.25|756.81|749.21|756.85|749.25|756.81|749.21|2
1654080570000|2022-06-01 10:49:30|756.82|749.22|756.92|749.32|756.92|749.32|756.8|749.2|9
1654080580000|2022-06-01 10:49:40|756.91|749.31|756.93|749.33|756.94|749.34|756.91|749.31|9
1654080590000|2022-06-01 10:49:50|756.92|749.32|756.96|749.36|756.96|749.36|756.92|749.32|5
1654080600000|2022-06-01 10:50:00|756.97|749.37|756.97|749.37|757|749.4|756.92|749.32|16
1654080610000|2022-06-01 10:50:10|756.98|749.38|756.83|749.23|756.98|749.38|756.83|749.23|9
1654080620000|2022-06-01 10:50:20|756.89|749.29|756.9|749.3|756.9|749.3|756.87|749.27|4
1654080630000|2022-06-01 10:50:30|756.87|749.27|756.84|749.24|756.88|749.28|756.84|749.24|8
1654080640000|2022-06-01 10:50:40|756.85|749.25|756.85|749.25|756.86|749.26|756.84|749.24|9
1654080650000|2022-06-01 10:50:50|756.84|749.24|756.24|748.64|756.85|749.25|756.24|748.64|18
1654080660000|2022-06-01 10:51:00|756.23|748.63|756.27|748.67|756.28|748.68|756.19|748.59|14
1654080670000|2022-06-01 10:51:10|756.26|748.66|756.27|748.67|756.27|748.67|756.26|748.66|2
1654080680000|2022-06-01 10:51:20|756.28|748.68|756.59|748.99|756.64|749.04|756.28|748.68|13
1654080690000|2022-06-01 10:51:30|756.6|749|756.68|749.08|756.68|749.08|756.6|749|2
1654080700000|2022-06-01 10:51:40|756.65|749.05|756.84|749.24|756.86|749.26|756.65|749.05|14
1654080710000|2022-06-01 10:51:50|756.85|749.25|756.97|749.37|756.98|749.38|756.84|749.24|11
1654080720000|2022-06-01 10:52:00|757.01|749.41|756.98|749.38|757.01|749.41|756.98|749.38|3
1654080730000|2022-06-01 10:52:10|756.99|749.39|757.04|749.44|757.04|749.44|756.99|749.39|7
1654080740000|2022-06-01 10:52:20|757.06|749.46|757.42|749.82|757.42|749.82|757.06|749.46|9
1654080750000|2022-06-01 10:52:30|757.43|749.83|757.42|749.82|757.47|749.87|757.42|749.82|5
1654080760000|2022-06-01 10:52:40|757.4|749.8|757.38|749.78|757.44|749.84|757.33|749.73|7
1654080770000|2022-06-01 10:52:50|757.39|749.79|757.4|749.8|757.4|749.8|757.38|749.78|10
1654080780000|2022-06-01 10:53:00|757.39|749.79|757.15|749.55|757.39|749.79|757.05|749.45|18
1654080790000|2022-06-01 10:53:10|757.14|749.54|757.29|749.69|757.31|749.71|757.14|749.54|9
1654080800000|2022-06-01 10:53:20|757.28|749.68|757.25|749.65|757.29|749.69|757.25|749.65|9
1654080810000|2022-06-01 10:53:30|757.16|749.56|757.11|749.51|757.17|749.57|757.11|749.51|5
1654080820000|2022-06-01 10:53:40|757.12|749.52|757.09|749.49|757.12|749.52|757.09|749.49|2
1654080830000|2022-06-01 10:53:50|757.1|749.5|757.09|749.49|757.1|749.5|757.08|749.48|3
1654080840000|2022-06-01 10:54:00|757.07|749.47|756.35|748.75|757.07|749.47|756.31|748.71|13
1654080850000|2022-06-01 10:54:10|756.3|748.7|756.31|748.71|756.31|748.71|755.92|748.32|20
1654080860000|2022-06-01 10:54:20|756.32|748.72|756.36|748.76|756.37|748.77|756.29|748.69|8
1654080870000|2022-06-01 10:54:30|756.35|748.75|756.25|748.65|756.36|748.76|756.25|748.65|8
1654080880000|2022-06-01 10:54:40|756.24|748.64|756.23|748.63|756.24|748.64|756.23|748.63|2
1654080890000|2022-06-01 10:54:50|756.19|748.59|756.18|748.58|756.19|748.59|756.18|748.58|2
1654080900000|2022-06-01 10:55:00|756.17|748.57|756.08|748.48|756.17|748.57|756.03|748.43|8
1654080910000|2022-06-01 10:55:10|755.97|748.37|755.97|748.37|755.98|748.38|755.95|748.35|5
1654080930000|2022-06-01 10:55:30|755.98|748.38|756.69|749.09|756.7|749.1|755.98|748.38|18
1654080940000|2022-06-01 10:55:40|756.49|748.89|756.31|748.71|756.51|748.91|756.31|748.71|14
1654080950000|2022-06-01 10:55:50|756.21|748.61|756.09|748.49|756.21|748.61|756.09|748.49|12
1654080960000|2022-06-01 10:56:00|756.08|748.48|756.55|748.95|756.55|748.95|755.95|748.35|23
1654080970000|2022-06-01 10:56:10|756.63|749.03|756.67|749.07|756.69|749.09|756.61|749.01|19
1654080980000|2022-06-01 10:56:20|756.68|749.08|756.67|749.07|756.7|749.1|756.66|749.06|9
1654080990000|2022-06-01 10:56:30|756.7|749.1|757.04|749.44|757.07|749.47|756.7|749.1|11
1654081000000|2022-06-01 10:56:40|757.01|749.41|756.99|749.39|757.02|749.42|756.98|749.38|6
1654081010000|2022-06-01 10:56:50|756.97|749.37|757|749.4|757|749.4|756.97|749.37|6
1654081020000|2022-06-01 10:57:00|756.95|749.35|756.94|749.34|756.95|749.35|756.94|749.34|4
1654081030000|2022-06-01 10:57:10|756.91|749.31|756.9|749.3|756.94|749.34|756.86|749.26|13
1654081040000|2022-06-01 10:57:20|756.91|749.31|757.05|749.45|757.09|749.49|756.89|749.29|10
1654081050000|2022-06-01 10:57:30|756.99|749.39|757.31|749.71|757.39|749.79|756.98|749.38|16
1654081060000|2022-06-01 10:57:40|757.4|749.8|757.44|749.84|757.44|749.84|757.4|749.8|2
1654081070000|2022-06-01 10:57:50|757.49|749.89|757.43|749.83|757.49|749.89|757.43|749.83|2
1654081080000|2022-06-01 10:58:00|757.38|749.78|757.44|749.84|757.5|749.9|757.38|749.78|10
1654081090000|2022-06-01 10:58:10|757.48|749.88|757.25|749.65|757.48|749.88|757.22|749.62|7
1654081100000|2022-06-01 10:58:20|757.18|749.58|757.12|749.52|757.25|749.65|757.12|749.52|12
1654081110000|2022-06-01 10:58:30|757.1|749.5|757.1|749.5|757.12|749.52|757.08|749.48|10
1654081120000|2022-06-01 10:58:40|757.11|749.51|756.99|749.39|757.11|749.51|756.93|749.33|14
1654081130000|2022-06-01 10:58:50|757.01|749.41|757|749.4|757.02|749.42|757|749.4|4
1654081140000|2022-06-01 10:59:00|756.99|749.39|756.94|749.34|756.99|749.39|756.91|749.31|9
1654081150000|2022-06-01 10:59:10|756.95|749.35|756.96|749.36|756.96|749.36|756.88|749.28|7
1654081160000|2022-06-01 10:59:20|756.97|749.37|756.97|749.37|756.98|749.38|756.97|749.37|3
1654081170000|2022-06-01 10:59:30|756.96|749.36|756.97|749.37|756.97|749.37|756.96|749.36|2
1654081200000|2022-06-01 11:00:00|756.98|749.38|756.79|749.19|757.01|749.41|756.79|749.19|15
1654081210000|2022-06-01 11:00:10|756.76|749.16|756.75|749.15|756.85|749.25|756.71|749.11|15
1654081220000|2022-06-01 11:00:20|756.74|749.14|756.81|749.21|756.81|749.21|756.74|749.14|5
1654081230000|2022-06-01 11:00:30|756.83|749.23|756.85|749.25|756.85|749.25|756.78|749.18|7
1654081240000|2022-06-01 11:00:40|756.86|749.26|757.06|749.46|757.08|749.48|756.82|749.22|15
1654081250000|2022-06-01 11:00:50|757.05|749.45|757.02|749.42|757.05|749.45|756.99|749.39|5
1654081260000|2022-06-01 11:01:00|757.08|749.48|757.09|749.49|757.12|749.52|757.07|749.47|8
1654081280000|2022-06-01 11:01:20|757.25|749.65|757.42|749.82|757.42|749.82|757.25|749.65|4
1654081290000|2022-06-01 11:01:30|757.37|749.77|757.36|749.76|757.41|749.81|757.35|749.75|7
1654081310000|2022-06-01 11:01:50|757.38|749.78|757.48|749.88|757.56|749.96|757.18|749.58|14
1654081320000|2022-06-01 11:02:00|757.42|749.82|757.52|749.92|757.52|749.92|757.42|749.82|6
1654081340000|2022-06-01 11:02:20|757.47|749.87|758.09|750.49|758.16|750.56|757.46|749.86|14
1654081350000|2022-06-01 11:02:30|758.16|750.56|757.74|750.14|758.16|750.56|757.69|750.09|13
1654081360000|2022-06-01 11:02:40|757.64|750.04|757.68|750.08|757.74|750.14|757.64|750.04|3
1654081370000|2022-06-01 11:02:50|757.7|750.1|757.74|750.14|758.02|750.42|757.7|750.1|10
1654081380000|2022-06-01 11:03:00|757.73|750.13|757.91|750.31|757.91|750.31|757.73|750.13|4
1654081390000|2022-06-01 11:03:10|757.92|750.32|757.93|750.33|757.93|750.33|757.91|750.31|3
1654081400000|2022-06-01 11:03:20|757.91|750.31|757.93|750.33|757.93|750.33|757.91|750.31|2
1654081410000|2022-06-01 11:03:30|757.84|750.24|757.91|750.31|757.91|750.31|757.84|750.24|2
1654081420000|2022-06-01 11:03:40|757.93|750.33|757.92|750.32|757.93|750.33|757.86|750.26|6
1654081430000|2022-06-01 11:03:50|757.91|750.31|757.91|750.31|757.92|750.32|757.86|750.26|5
1654081440000|2022-06-01 11:04:00|757.94|750.34|758.11|750.51|758.11|750.51|757.94|750.34|3
1654081450000|2022-06-01 11:04:10|758.12|750.52|757.95|750.35|758.12|750.52|757.95|750.35|9
1654081460000|2022-06-01 11:04:20|757.93|750.33|758|750.4|758|750.4|757.93|750.33|2
1654081470000|2022-06-01 11:04:30|758.01|750.41|757.86|750.26|758.01|750.41|757.86|750.26|8
1654081480000|2022-06-01 11:04:40|757.89|750.29|758.06|750.46|758.06|750.46|757.89|750.29|3
1654081490000|2022-06-01 11:04:50|758.09|750.49|758.04|750.44|758.09|750.49|758.04|750.44|2
1654081500000|2022-06-01 11:05:00|758.02|750.42|758.08|750.48|758.08|750.48|758.02|750.42|3
1654081510000|2022-06-01 11:05:10|758.1|750.5|757.97|750.37|758.1|750.5|757.97|750.37|3
1654081520000|2022-06-01 11:05:20|758.02|750.42|757.99|750.39|758.02|750.42|757.99|750.39|4
1654081530000|2022-06-01 11:05:30|757.97|750.37|757.97|750.37|757.97|750.37|757.97|750.37|1
1654081540000|2022-06-01 11:05:40|757.96|750.36|757.96|750.36|757.97|750.37|757.96|750.36|3
1654081550000|2022-06-01 11:05:50|757.97|750.37|757.87|750.27|757.98|750.38|757.8|750.2|10
1654081560000|2022-06-01 11:06:00|757.84|750.24|757.97|750.37|757.97|750.37|757.84|750.24|3
1654081570000|2022-06-01 11:06:10|757.96|750.36|758.33|750.73|758.33|750.73|757.96|750.36|13
1654081580000|2022-06-01 11:06:20|758.32|750.72|758.27|750.67|758.32|750.72|758.27|750.67|2
1654081590000|2022-06-01 11:06:30|758.32|750.72|758.38|750.78|758.38|750.78|758.28|750.68|6
1654081600000|2022-06-01 11:06:40|758.4|750.8|758.58|750.98|758.58|750.98|758.4|750.8|6
1654081610000|2022-06-01 11:06:50|758.59|750.99|759.14|751.54|759.17|751.57|758.59|750.99|15
1654081620000|2022-06-01 11:07:00|759.52|751.92|759.76|752.16|759.76|752.16|759.52|751.92|13
1654081630000|2022-06-01 11:07:10|759.74|752.14|759.91|752.31|759.91|752.31|759.74|752.14|8
1654081640000|2022-06-01 11:07:20|759.87|752.27|759.41|751.81|759.93|752.33|759.4|751.8|14
1654081650000|2022-06-01 11:07:30|759.42|751.82|760|752.4|760|752.4|759.42|751.82|21
1654081660000|2022-06-01 11:07:40|759.97|752.37|760.07|752.47|760.16|752.56|759.89|752.29|14
1654081670000|2022-06-01 11:07:50|760.15|752.55|760.2|752.6|760.22|752.62|760.13|752.53|13
1654081680000|2022-06-01 11:08:00|760.19|752.59|760.22|752.62|760.22|752.62|760.05|752.45|4
1654081690000|2022-06-01 11:08:10|760.3|752.7|760.22|752.62|760.3|752.7|760.22|752.62|2
1654081700000|2022-06-01 11:08:20|760.12|752.52|760.12|752.52|760.12|752.52|760.12|752.52|1
1654081720000|2022-06-01 11:08:40|760.13|752.53|760.13|752.53|760.15|752.55|760.13|752.53|6
1654081730000|2022-06-01 11:08:50|760.12|752.52|760.13|752.53|760.13|752.53|760.12|752.52|2
1654081740000|2022-06-01 11:09:00|760.07|752.47|760.07|752.47|760.07|752.47|760.07|752.47|1
1654081750000|2022-06-01 11:09:10|760.08|752.48|760.25|752.65|760.25|752.65|760.08|752.48|4
1654081760000|2022-06-01 11:09:20|760.28|752.68|760.27|752.67|760.28|752.68|760.27|752.67|2
1654081780000|2022-06-01 11:09:40|760.32|752.72|760.32|752.72|760.32|752.72|760.19|752.59|3
1654081790000|2022-06-01 11:09:50|760.26|752.66|760.25|752.65|760.27|752.67|760.25|752.65|3
1654081800000|2022-06-01 11:10:00|760.31|752.71|760.31|752.71|760.31|752.71|760.31|752.71|1
1654081810000|2022-06-01 11:10:10|760.29|752.69|761.02|753.42|761.03|753.43|760.29|752.69|20
1654081820000|2022-06-01 11:10:20|761.03|753.43|760.98|753.38|761.22|753.62|760.98|753.38|12
1654081830000|2022-06-01 11:10:30|761.02|753.42|760.8|753.2|761.02|753.42|760.8|753.2|6
1654081840000|2022-06-01 11:10:40|761.28|753.68|761.28|753.68|761.28|753.68|761.27|753.67|5
1654081850000|2022-06-01 11:10:50|761.17|753.57|761.18|753.58|761.18|753.58|761.14|753.54|3
1654081860000|2022-06-01 11:11:00|761.05|753.45|761.04|753.44|761.05|753.45|761|753.4|3
1654081870000|2022-06-01 11:11:10|761.03|753.43|760.95|753.35|761.03|753.43|760.95|753.35|4
1654081880000|2022-06-01 11:11:20|760.98|753.38|760.98|753.38|760.98|753.38|760.98|753.38|1
1654081900000|2022-06-01 11:11:40|760.96|753.36|761.52|753.92|761.55|753.95|760.88|753.28|19
1654081910000|2022-06-01 11:11:50|761.36|753.76|761.18|753.58|761.36|753.76|761.17|753.57|8
1654081920000|2022-06-01 11:12:00|761.17|753.57|761.17|753.57|761.18|753.58|761.1|753.5|4
1654081930000|2022-06-01 11:12:10|761.22|753.62|761.47|753.87|761.51|753.91|761.19|753.59|19
1654081940000|2022-06-01 11:12:20|761.46|753.86|761.53|753.93|761.53|753.93|761.46|753.86|4
1654081950000|2022-06-01 11:12:30|761.54|753.94|761.58|753.98|761.59|753.99|761.54|753.94|6
1654081960000|2022-06-01 11:12:40|761.59|753.99|761.6|754|761.64|754.04|761.59|753.99|9
1654081970000|2022-06-01 11:12:50|761.61|754.01|761.62|754.02|761.65|754.05|761.61|754.01|8
1654081980000|2022-06-01 11:13:00|761.6|754|761.73|754.13|761.75|754.15|761.6|754|12
1654081990000|2022-06-01 11:13:10|762.03|754.43|761.83|754.23|762.05|754.45|761.82|754.22|9
1654082000000|2022-06-01 11:13:20|761.84|754.24|761.87|754.27|761.87|754.27|761.83|754.23|5
1654082010000|2022-06-01 11:13:30|761.85|754.25|761.82|754.22|761.87|754.27|761.81|754.21|7
1654082020000|2022-06-01 11:13:40|761.81|754.21|761.82|754.22|761.83|754.23|761.81|754.21|5
1654082030000|2022-06-01 11:13:50|762.02|754.42|762.35|754.75|762.56|754.96|761.98|754.38|16
1654082040000|2022-06-01 11:14:00|762.24|754.64|762.46|754.86|762.46|754.86|762.19|754.59|17
1654082050000|2022-06-01 11:14:10|762.34|754.74|762.78|755.18|762.84|755.24|762.34|754.74|10
1654082060000|2022-06-01 11:14:20|762.79|755.19|762.77|755.17|762.79|755.19|762.52|754.92|11
1654082070000|2022-06-01 11:14:30|762.78|755.18|762.82|755.22|762.85|755.25|762.75|755.15|5
1654082080000|2022-06-01 11:14:40|762.9|755.3|763.12|755.52|763.12|755.52|762.83|755.23|11
1654082090000|2022-06-01 11:14:50|763.04|755.44|763.04|755.44|763.11|755.51|763.02|755.42|6
1654082100000|2022-06-01 11:15:00|763.06|755.46|762.94|755.34|763.1|755.5|762.94|755.34|14
1654082110000|2022-06-01 11:15:10|762.95|755.35|763.02|755.42|763.07|755.47|762.95|755.35|5
1654082120000|2022-06-01 11:15:20|763|755.4|762.86|755.26|763|755.4|762.82|755.22|9
1654082130000|2022-06-01 11:15:30|762.84|755.24|762.87|755.27|762.87|755.27|762.84|755.24|3
1654082140000|2022-06-01 11:15:40|762.84|755.24|762.39|754.79|762.84|755.24|762.37|754.77|18
1654082150000|2022-06-01 11:15:50|762.33|754.73|762.18|754.58|762.34|754.74|762.18|754.58|17
1654082160000|2022-06-01 11:16:00|762.19|754.59|761.97|754.37|762.19|754.59|761.97|754.37|7
1654082170000|2022-06-01 11:16:10|761.71|754.11|761.37|753.77|761.71|754.11|761.37|753.77|11
1654082180000|2022-06-01 11:16:20|761.38|753.78|761.28|753.68|761.38|753.78|761.23|753.63|9
1654082190000|2022-06-01 11:16:30|761.3|753.7|759.42|751.82|761.3|753.7|759.42|751.82|17
1654082200000|2022-06-01 11:16:40|759.43|751.83|759.49|751.89|759.5|751.9|759.42|751.82|17
1654082210000|2022-06-01 11:16:50|759.51|751.91|759.22|751.62|759.51|751.91|759.22|751.62|9
1654082220000|2022-06-01 11:17:00|759.21|751.61|759.23|751.63|759.32|751.72|759.21|751.61|13
1654082230000|2022-06-01 11:17:10|759.2|751.6|759.13|751.53|759.22|751.62|759.13|751.53|9
1654082240000|2022-06-01 11:17:20|759.15|751.55|758.94|751.34|759.15|751.55|758.88|751.28|16
1654082250000|2022-06-01 11:17:30|758.93|751.33|758.35|750.75|758.94|751.34|758.34|750.74|19
1654082260000|2022-06-01 11:17:40|758.34|750.74|758.23|750.63|758.34|750.74|758.23|750.63|9
1654082270000|2022-06-01 11:17:50|758.27|750.67|758.67|751.07|758.81|751.21|758.27|750.67|18
1654082280000|2022-06-01 11:18:00|758.53|750.93|758.31|750.71|758.53|750.93|758.31|750.71|6
1654082290000|2022-06-01 11:18:10|758.33|750.73|758.33|750.73|758.37|750.77|758.33|750.73|5
1654082300000|2022-06-01 11:18:20|758.34|750.74|758.34|750.74|758.35|750.75|758.34|750.74|5
1654082310000|2022-06-01 11:18:30|758.35|750.75|758.34|750.74|758.35|750.75|758.34|750.74|18
1654082320000|2022-06-01 11:18:40|758.35|750.75|758.08|750.48|758.35|750.75|758.05|750.45|23
1654082330000|2022-06-01 11:18:50|757.93|750.33|757.9|750.3|757.95|750.35|757.88|750.28|16
1654082340000|2022-06-01 11:19:00|757.89|750.29|757.09|749.49|757.89|750.29|757.08|749.48|29
1654082350000|2022-06-01 11:19:10|757.06|749.46|756.96|749.36|757.1|749.5|756.96|749.36|14
1654082360000|2022-06-01 11:19:20|757.05|749.45|757.13|749.53|757.13|749.53|757.05|749.45|5
1654082370000|2022-06-01 11:19:30|757.06|749.46|756.29|748.69|757.06|749.46|756.29|748.69|23
1654082380000|2022-06-01 11:19:40|756.17|748.57|754.53|746.93|756.17|748.57|754.53|746.93|28
1654082390000|2022-06-01 11:19:50|754.52|746.92|753.21|745.61|754.52|746.92|753.21|745.61|28
1654082400000|2022-06-01 11:20:00|753.19|745.59|753.24|745.64|753.29|745.69|753.19|745.59|21
1654082410000|2022-06-01 11:20:10|753.23|745.63|752.36|744.76|753.29|745.69|752.36|744.76|24
1654082420000|2022-06-01 11:20:20|752.34|744.74|752.02|744.42|752.36|744.76|752.02|744.42|23
1654082430000|2022-06-01 11:20:30|752.01|744.41|752.36|744.76|752.36|744.76|751.96|744.36|26
1654082440000|2022-06-01 11:20:40|752.41|744.81|752.35|744.75|752.41|744.81|752.27|744.67|19
1654082450000|2022-06-01 11:20:50|752.41|744.81|752.09|744.49|752.41|744.81|752.09|744.49|23
1654082460000|2022-06-01 11:21:00|751.99|744.39|751.27|743.67|751.99|744.39|751.22|743.62|23
1654082470000|2022-06-01 11:21:10|751.28|743.68|751.52|743.92|751.52|743.92|751.11|743.51|26
1654082480000|2022-06-01 11:21:20|751.53|743.93|751.85|744.25|751.92|744.32|751.45|743.85|25
1654082490000|2022-06-01 11:21:30|751.88|744.28|751.89|744.29|751.9|744.3|751.81|744.21|17
1654082500000|2022-06-01 11:21:40|751.9|744.3|751.4|743.8|751.9|744.3|751.36|743.76|22
1654082510000|2022-06-01 11:21:50|751.39|743.79|750.7|743.1|751.42|743.82|750.7|743.1|30
1654082520000|2022-06-01 11:22:00|750.6|743|750.24|742.64|750.6|743|750.24|742.64|22
1654082530000|2022-06-01 11:22:10|750.17|742.57|750.68|743.08|750.98|743.38|750.17|742.57|31
1654082540000|2022-06-01 11:22:20|750.58|742.98|750.97|743.37|750.97|743.37|750.44|742.84|20
1654082550000|2022-06-01 11:22:30|750.84|743.24|750.89|743.29|751.3|743.7|750.82|743.22|20
1654082560000|2022-06-01 11:22:40|750.94|743.34|751.3|743.7|751.3|743.7|750.94|743.34|6
1654082570000|2022-06-01 11:22:50|751.29|743.69|751.3|743.7|751.3|743.7|751.29|743.69|4
1654082580000|2022-06-01 11:23:00|751.27|743.67|751.43|743.83|751.44|743.84|751.27|743.67|7
1654082590000|2022-06-01 11:23:10|751.41|743.81|751.47|743.87|751.47|743.87|751.35|743.75|13
1654082600000|2022-06-01 11:23:20|751.49|743.89|752.49|744.89|752.62|745.02|751.49|743.89|27
1654082610000|2022-06-01 11:23:30|752.44|744.84|752.81|745.21|752.83|745.23|752.44|744.84|18
1654082620000|2022-06-01 11:23:40|752.8|745.2|752.66|745.06|752.82|745.22|752.66|745.06|12
1654082630000|2022-06-01 11:23:50|752.67|745.07|752.71|745.11|752.9|745.3|752.67|745.07|15
1654082640000|2022-06-01 11:24:00|752.59|744.99|752.49|744.89|752.76|745.16|752.49|744.89|15
1654082650000|2022-06-01 11:24:10|752.52|744.92|752.44|744.84|752.59|744.99|752.39|744.79|11
1654082660000|2022-06-01 11:24:20|752.41|744.81|752.74|745.14|752.78|745.18|752.41|744.81|11
1654082670000|2022-06-01 11:24:30|752.77|745.17|752.22|744.62|753.49|745.89|752.22|744.62|20
1654082680000|2022-06-01 11:24:40|752.35|744.75|753|745.4|753|745.4|752.29|744.69|21
1654082690000|2022-06-01 11:24:50|752.87|745.27|752.71|745.11|752.96|745.36|752.71|745.11|14
1654082700000|2022-06-01 11:25:00|752.75|745.15|753.09|745.49|753.09|745.49|752.75|745.15|15
1654082710000|2022-06-01 11:25:10|753.1|745.5|753.12|745.52|753.12|745.52|753.09|745.49|3
1654082720000|2022-06-01 11:25:20|753.07|745.47|752.98|745.38|753.07|745.47|752.96|745.36|5
1654082730000|2022-06-01 11:25:30|752.96|745.36|752.98|745.38|752.98|745.38|752.96|745.36|2
1654082740000|2022-06-01 11:25:40|752.84|745.24|752.85|745.25|752.98|745.38|752.84|745.24|3
1654082750000|2022-06-01 11:25:50|752.91|745.31|752.85|745.25|752.91|745.31|752.85|745.25|4
1654082760000|2022-06-01 11:26:00|752.92|745.32|753.26|745.66|753.29|745.69|752.92|745.32|14
1654082770000|2022-06-01 11:26:10|753.25|745.65|753.28|745.68|753.72|746.12|753.25|745.65|9
1654082780000|2022-06-01 11:26:20|753.26|745.66|754.01|746.41|754.1|746.5|753.24|745.64|26
1654082790000|2022-06-01 11:26:30|753.94|746.34|753.91|746.31|753.97|746.37|753.88|746.28|11
1654082800000|2022-06-01 11:26:40|753.9|746.3|754.17|746.57|754.17|746.57|753.9|746.3|9
1654082810000|2022-06-01 11:26:50|754.18|746.58|753.79|746.19|754.18|746.58|753.79|746.19|7
1654082820000|2022-06-01 11:27:00|753.86|746.26|754.19|746.59|754.33|746.73|753.86|746.26|11
1654082830000|2022-06-01 11:27:10|754.2|746.6|754.33|746.73|754.35|746.75|754.2|746.6|6
1654082840000|2022-06-01 11:27:20|754.34|746.74|754.39|746.79|754.4|746.8|754.32|746.72|6
1654082850000|2022-06-01 11:27:30|754.4|746.8|754.31|746.71|754.43|746.83|754.31|746.71|10
1654082860000|2022-06-01 11:27:40|754.29|746.69|754.22|746.62|754.32|746.72|754.22|746.62|12
1654082870000|2022-06-01 11:27:50|754.25|746.65|754.08|746.48|754.25|746.65|754.08|746.48|5
1654082880000|2022-06-01 11:28:00|754.1|746.5|753.94|746.34|754.1|746.5|753.94|746.34|3
1654082890000|2022-06-01 11:28:10|753.91|746.31|753.12|745.52|753.91|746.31|753.08|745.48|19
1654082900000|2022-06-01 11:28:20|753.13|745.53|753.08|745.48|753.22|745.62|753.08|745.48|24
1654082910000|2022-06-01 11:28:30|753.07|745.47|753.03|745.43|753.07|745.47|753|745.4|14
1654082920000|2022-06-01 11:28:40|753.04|745.44|752.26|744.66|753.04|745.44|752.26|744.66|15
1654082930000|2022-06-01 11:28:50|752.35|744.75|752.77|745.17|752.77|745.17|752.23|744.63|20
1654082940000|2022-06-01 11:29:00|752.78|745.18|752.78|745.18|752.8|745.2|752.78|745.18|8
1654082950000|2022-06-01 11:29:10|752.86|745.26|752.87|745.27|753.04|745.44|752.86|745.26|13
1654082960000|2022-06-01 11:29:20|752.88|745.28|752.99|745.39|752.99|745.39|752.88|745.28|8
1654082970000|2022-06-01 11:29:30|752.97|745.37|752.95|745.35|752.97|745.37|752.95|745.35|2
1654082980000|2022-06-01 11:29:40|752.96|745.36|753.27|745.67|753.45|745.85|752.9|745.3|9
1654082990000|2022-06-01 11:29:50|753.26|745.66|753.32|745.72|753.48|745.88|753.21|745.61|9
1654083000000|2022-06-01 11:30:00|753.33|745.73|753.33|745.73|753.35|745.75|753.32|745.72|7
1654083010000|2022-06-01 11:30:10|753.32|745.72|753.2|745.6|753.32|745.72|753.19|745.59|16
1654083020000|2022-06-01 11:30:20|753.19|745.59|752.48|744.88|753.19|745.59|752.48|744.88|11
1654083030000|2022-06-01 11:30:30|752.42|744.82|752.21|744.61|752.42|744.82|752.2|744.6|16
1654083040000|2022-06-01 11:30:40|752.19|744.59|752.22|744.62|752.23|744.63|752.08|744.48|15
1654083050000|2022-06-01 11:30:50|752.19|744.59|751.99|744.39|752.27|744.67|751.88|744.28|24
1654083060000|2022-06-01 11:31:00|752.04|744.44|752.51|744.91|752.52|744.92|751.97|744.37|21
1654083070000|2022-06-01 11:31:10|752.52|744.92|752.62|745.02|752.69|745.09|752.5|744.9|12
1654083080000|2022-06-01 11:31:20|752.63|745.03|752.64|745.04|752.64|745.04|752.61|745.01|8
1654083090000|2022-06-01 11:31:30|752.63|745.03|752.63|745.03|752.63|745.03|752.63|745.03|1
1654083100000|2022-06-01 11:31:40|752.64|745.04|752.62|745.02|752.66|745.06|752.62|745.02|5
1654083110000|2022-06-01 11:31:50|752.63|745.03|753.04|745.44|753.11|745.51|752.62|745.02|12
1654083120000|2022-06-01 11:32:00|753.06|745.46|752.8|745.2|753.06|745.46|752.78|745.18|14
1654083130000|2022-06-01 11:32:10|752.79|745.19|753.1|745.5|753.12|745.52|752.79|745.19|13
1654083140000|2022-06-01 11:32:20|753.18|745.58|753.48|745.88|753.5|745.9|753.18|745.58|16
1654083150000|2022-06-01 11:32:30|753.47|745.87|753.5|745.9|753.71|746.11|753.45|745.85|15
1654083160000|2022-06-01 11:32:40|753.6|746|753.74|746.14|753.74|746.14|753.6|746|8
1654083170000|2022-06-01 11:32:50|753.75|746.15|754.09|746.49|754.13|746.53|753.73|746.13|11
1654083180000|2022-06-01 11:33:00|754.08|746.48|754.16|746.56|754.21|746.61|753.92|746.32|14
1654083190000|2022-06-01 11:33:10|754.21|746.61|754.62|747.02|754.62|747.02|754.21|746.61|11
1654083200000|2022-06-01 11:33:20|754.63|747.03|754.65|747.05|754.66|747.06|754.62|747.02|6
1654083210000|2022-06-01 11:33:30|754.69|747.09|754.67|747.07|754.69|747.09|754.63|747.03|12
1654083220000|2022-06-01 11:33:40|754.63|747.03|754.98|747.38|755.01|747.41|754.63|747.03|10
1654083230000|2022-06-01 11:33:50|754.99|747.39|755.01|747.41|755.01|747.41|754.99|747.39|2
1654083240000|2022-06-01 11:34:00|755|747.4|755.05|747.45|755.07|747.47|754.73|747.13|23
1654083250000|2022-06-01 11:34:10|755.07|747.47|755.16|747.56|755.18|747.58|755.04|747.44|7
1654083260000|2022-06-01 11:34:20|755.17|747.57|755.19|747.59|755.19|747.59|755.17|747.57|3
1654083270000|2022-06-01 11:34:30|755.22|747.62|755.26|747.66|755.26|747.66|755.19|747.59|8
1654083280000|2022-06-01 11:34:40|755.25|747.65|755.28|747.68|755.3|747.7|755.25|747.65|8
1654083290000|2022-06-01 11:34:50|755.29|747.69|755.2|747.6|755.48|747.88|755.2|747.6|12
1654083300000|2022-06-01 11:35:00|755.18|747.58|755.42|747.82|755.42|747.82|755.18|747.58|8
1654083310000|2022-06-01 11:35:10|755.43|747.83|755.94|748.34|756.05|748.45|755.43|747.83|12
1654083320000|2022-06-01 11:35:20|755.99|748.39|755.83|748.23|756.01|748.41|755.69|748.09|8
1654083330000|2022-06-01 11:35:30|755.82|748.22|755.84|748.24|755.85|748.25|755.81|748.21|9
1654083340000|2022-06-01 11:35:40|755.83|748.23|755.98|748.38|755.99|748.39|755.83|748.23|5
1654083350000|2022-06-01 11:35:50|755.97|748.37|756.82|749.22|756.86|749.26|755.88|748.28|21
1654083360000|2022-06-01 11:36:00|756.7|749.1|756.97|749.37|756.97|749.37|756.69|749.09|19
1654083370000|2022-06-01 11:36:10|757.03|749.43|756.37|748.77|757.18|749.58|756.37|748.77|11
1654083380000|2022-06-01 11:36:20|756.43|748.83|756.48|748.88|756.49|748.89|756.41|748.81|9
1654083390000|2022-06-01 11:36:30|756.44|748.84|756.35|748.75|756.48|748.88|756.35|748.75|8
1654083400000|2022-06-01 11:36:40|756.37|748.77|756.32|748.72|756.37|748.77|756.32|748.72|7
1654083410000|2022-06-01 11:36:50|756.35|748.75|756.34|748.74|756.35|748.75|756.32|748.72|8
1654083420000|2022-06-01 11:37:00|756.32|748.72|756.24|748.64|756.35|748.75|756.24|748.64|9
1654083430000|2022-06-01 11:37:10|756.23|748.63|756.07|748.47|756.23|748.63|756.06|748.46|16
1654083440000|2022-06-01 11:37:20|756.08|748.48|756.1|748.5|756.2|748.6|755.77|748.17|17
1654083450000|2022-06-01 11:37:30|756.2|748.6|756.1|748.5|756.21|748.61|756.1|748.5|6
1654083460000|2022-06-01 11:37:40|755.95|748.35|755.95|748.35|755.95|748.35|755.95|748.35|1
1654083470000|2022-06-01 11:37:50|756.1|748.5|756.15|748.55|756.2|748.6|756.1|748.5|4
1654083480000|2022-06-01 11:38:00|756.22|748.62|756.33|748.73|756.33|748.73|756.21|748.61|7
1654083490000|2022-06-01 11:38:10|756.31|748.71|756.2|748.6|756.33|748.73|756.19|748.59|12
1654083500000|2022-06-01 11:38:20|756.15|748.55|756.15|748.55|756.23|748.63|756.14|748.54|10
1654083510000|2022-06-01 11:38:30|756.14|748.54|756.08|748.48|756.17|748.57|756.07|748.47|18
1654083520000|2022-06-01 11:38:40|756.13|748.53|755.59|747.99|756.13|748.53|755.59|747.99|16
1654083530000|2022-06-01 11:38:50|755.6|748|755.59|747.99|755.6|748|755.58|747.98|4
1654083540000|2022-06-01 11:39:00|755.42|747.82|755.93|748.33|755.95|748.35|755.41|747.81|11
1654083550000|2022-06-01 11:39:10|755.92|748.32|755.37|747.77|755.95|748.35|755.37|747.77|17
1654083560000|2022-06-01 11:39:20|755.36|747.76|755.33|747.73|755.39|747.79|755.33|747.73|8
1654083570000|2022-06-01 11:39:30|755.32|747.72|754.98|747.38|755.32|747.72|754.98|747.38|27
1654083580000|2022-06-01 11:39:40|754.87|747.27|754.23|746.63|754.91|747.31|754.23|746.63|27
1654083590000|2022-06-01 11:39:50|754.15|746.55|753.44|745.84|754.18|746.58|753.38|745.78|25
1654083600000|2022-06-01 11:40:00|753.43|745.83|752.73|745.13|753.43|745.83|752.67|745.07|31
1654083610000|2022-06-01 11:40:10|752.52|744.92|752.27|744.67|752.55|744.95|752.27|744.67|16
1654083620000|2022-06-01 11:40:20|752.25|744.65|752.2|744.6|752.31|744.71|752.17|744.57|25
1654083630000|2022-06-01 11:40:30|752.18|744.58|751.43|743.83|752.2|744.6|751.43|743.83|27
1654083640000|2022-06-01 11:40:40|751.41|743.81|751.35|743.75|751.41|743.81|751.34|743.74|16
1654083650000|2022-06-01 11:40:50|751.34|743.74|751.21|743.61|751.39|743.79|751.2|743.6|10
1654083660000|2022-06-01 11:41:00|751.22|743.62|750.36|742.76|751.22|743.62|750.36|742.76|24
1654083670000|2022-06-01 11:41:10|750.35|742.75|749.56|741.96|750.35|742.75|749.1|741.5|24
1654083680000|2022-06-01 11:41:20|749.59|741.99|748.43|740.83|749.59|741.99|748.43|740.83|20
1654083690000|2022-06-01 11:41:30|748.48|740.88|747.22|739.62|749.23|741.63|747.22|739.62|32
1654083700000|2022-06-01 11:41:40|747.01|739.41|747.11|739.51|747.17|739.57|746.45|738.85|25
1654083710000|2022-06-01 11:41:50|747.12|739.52|746.55|738.95|747.17|739.57|746.55|738.95|18
1654083720000|2022-06-01 11:42:00|746.58|738.98|747.12|739.52|747.16|739.56|746.56|738.96|26
1654083730000|2022-06-01 11:42:10|747.11|739.51|747.1|739.5|747.12|739.52|747.1|739.5|4
1654083750000|2022-06-01 11:42:30|747.08|739.48|746.87|739.27|747.09|739.49|746.87|739.27|14
1654083760000|2022-06-01 11:42:40|746.82|739.22|746.36|738.76|746.86|739.26|746.32|738.72|13
1654083770000|2022-06-01 11:42:50|746.37|738.77|746.59|738.99|746.62|739.02|746.29|738.69|18
1654083780000|2022-06-01 11:43:00|746.45|738.85|746.64|739.04|746.78|739.18|746.45|738.85|22
1654083790000|2022-06-01 11:43:10|746.6|739|747.11|739.51|747.11|739.51|746.6|739|8
1654083800000|2022-06-01 11:43:20|747.06|739.46|747.52|739.92|747.52|739.92|746.9|739.3|23
1654083810000|2022-06-01 11:43:30|747.54|739.94|747.38|739.78|747.54|739.94|747.3|739.7|5
1654083820000|2022-06-01 11:43:40|747.34|739.74|748.45|740.85|748.49|740.89|747.27|739.67|18
1654083830000|2022-06-01 11:43:50|748.46|740.86|747.98|740.38|748.59|740.99|747.97|740.37|28
1654083840000|2022-06-01 11:44:00|748.05|740.45|748.02|740.42|748.16|740.56|747.89|740.29|14
1654083850000|2022-06-01 11:44:10|747.99|740.39|747.5|739.9|747.99|740.39|747.41|739.81|7
1654083860000|2022-06-01 11:44:20|747.51|739.91|747.64|740.04|747.66|740.06|747.51|739.91|13
1654083870000|2022-06-01 11:44:30|747.63|740.03|748.06|740.46|748.12|740.52|747.59|739.99|22
1654083880000|2022-06-01 11:44:40|748.11|740.51|748.35|740.75|748.42|740.82|747.95|740.35|21
1654083890000|2022-06-01 11:44:50|748.34|740.74|748.3|740.7|748.34|740.74|748.29|740.69|5
1654083900000|2022-06-01 11:45:00|748.36|740.76|748.13|740.53|748.36|740.76|748.12|740.52|17
1654083910000|2022-06-01 11:45:10|748.12|740.52|747.46|739.86|748.13|740.53|747.46|739.86|21
1654083920000|2022-06-01 11:45:20|747.42|739.82|747.46|739.86|747.48|739.88|747.42|739.82|10
1654083930000|2022-06-01 11:45:30|747.43|739.83|747.68|740.08|747.8|740.2|747.42|739.82|20
1654083940000|2022-06-01 11:45:40|747.71|740.11|748.17|740.57|748.17|740.57|747.71|740.11|31
1654083950000|2022-06-01 11:45:50|748.18|740.58|748.47|740.87|748.47|740.87|748.13|740.53|15
1654083960000|2022-06-01 11:46:00|748.49|740.89|748.84|741.24|748.89|741.29|748.46|740.86|19
1654083970000|2022-06-01 11:46:10|748.86|741.26|749.52|741.92|749.52|741.92|748.86|741.26|19
1654083980000|2022-06-01 11:46:20|749.39|741.79|749.29|741.69|749.59|741.99|749.29|741.69|12
1654083990000|2022-06-01 11:46:30|749.28|741.68|749.2|741.6|749.3|741.7|748.97|741.37|14
1654084000000|2022-06-01 11:46:40|749.11|741.51|748.91|741.31|749.11|741.51|748.8|741.2|25
1654084010000|2022-06-01 11:46:50|748.9|741.3|749.02|741.42|749.02|741.42|748.88|741.28|12
1654084020000|2022-06-01 11:47:00|748.92|741.32|749.01|741.41|749.01|741.41|748.92|741.32|9
1654084030000|2022-06-01 11:47:10|749.03|741.43|748.88|741.28|749.03|741.43|748.87|741.27|13
1654084040000|2022-06-01 11:47:20|748.97|741.37|749.1|741.5|749.15|741.55|748.97|741.37|7
1654084050000|2022-06-01 11:47:30|749.11|741.51|748.93|741.33|749.14|741.54|748.92|741.32|19
1654084060000|2022-06-01 11:47:40|748.92|741.32|748.92|741.32|748.92|741.32|748.91|741.31|5
1654084070000|2022-06-01 11:47:50|748.91|741.31|748.93|741.33|748.94|741.34|748.9|741.3|15
1654084080000|2022-06-01 11:48:00|748.92|741.32|748.89|741.29|749|741.4|748.79|741.19|16
1654084090000|2022-06-01 11:48:10|748.88|741.28|748.92|741.32|748.92|741.32|748.83|741.23|23
1654084100000|2022-06-01 11:48:20|748.87|741.27|749.15|741.55|749.15|741.55|748.86|741.26|17
1654084110000|2022-06-01 11:48:30|749.13|741.53|749.22|741.62|749.23|741.63|749.13|741.53|9
1654084120000|2022-06-01 11:48:40|749.21|741.61|749.19|741.59|749.25|741.65|749.16|741.56|16
1654084130000|2022-06-01 11:48:50|749.18|741.58|749.74|742.14|749.86|742.26|749.18|741.58|13
1654084140000|2022-06-01 11:49:00|749.43|741.83|749.24|741.64|749.46|741.86|749.19|741.59|13
1654084150000|2022-06-01 11:49:10|749.2|741.6|749.32|741.72|749.34|741.74|749.2|741.6|6
1654084160000|2022-06-01 11:49:20|749.34|741.74|749.7|742.1|749.7|742.1|749.33|741.73|14
1654084170000|2022-06-01 11:49:30|749.73|742.13|750.04|742.44|750.04|742.44|749.72|742.12|23
1654084180000|2022-06-01 11:49:40|750.01|742.41|750.13|742.53|750.27|742.67|750.01|742.41|13
1654084190000|2022-06-01 11:49:50|750.21|742.61|750.15|742.55|750.21|742.61|750.09|742.49|12
1654084200000|2022-06-01 11:50:00|750.14|742.54|750.22|742.62|750.22|742.62|749.9|742.3|20
1654084210000|2022-06-01 11:50:10|750.11|742.51|750.12|742.52|750.13|742.53|750.06|742.46|11
1654084220000|2022-06-01 11:50:20|750.1|742.5|750.12|742.52|750.12|742.52|750.08|742.48|7
1654084230000|2022-06-01 11:50:30|750.22|742.62|750.27|742.67|750.28|742.68|750.12|742.52|10
1654084240000|2022-06-01 11:50:40|750.28|742.68|750.06|742.46|750.28|742.68|750.06|742.46|6
1654084250000|2022-06-01 11:50:50|750.09|742.49|750.09|742.49|750.22|742.62|750.09|742.49|15
1654084260000|2022-06-01 11:51:00|750.07|742.47|750|742.4|750.08|742.48|749.94|742.34|18
1654084270000|2022-06-01 11:51:10|749.99|742.39|750.14|742.54|750.17|742.57|749.99|742.39|19
1654084280000|2022-06-01 11:51:20|750.15|742.55|749.88|742.28|750.15|742.55|749.88|742.28|20
1654084290000|2022-06-01 11:51:30|749.87|742.27|749.4|741.8|749.87|742.27|749.38|741.78|12
1654084300000|2022-06-01 11:51:40|749.43|741.83|749.41|741.81|749.45|741.85|749.41|741.81|8
1654084310000|2022-06-01 11:51:50|749.44|741.84|749.41|741.81|749.44|741.84|749.41|741.81|2
1654084320000|2022-06-01 11:52:00|749.42|741.82|749.24|741.64|749.42|741.82|749.18|741.58|15
1654084330000|2022-06-01 11:52:10|749.22|741.62|748.85|741.25|749.22|741.62|748.85|741.25|17
1654084340000|2022-06-01 11:52:20|748.48|740.88|748.52|740.92|748.73|741.13|748.21|740.61|23
1654084350000|2022-06-01 11:52:30|748.72|741.12|748.94|741.34|749.42|741.82|748.56|740.96|25
1654084360000|2022-06-01 11:52:40|749.17|741.57|749.15|741.55|749.17|741.57|749.11|741.51|7
1654084370000|2022-06-01 11:52:50|749.12|741.52|749.13|741.53|749.16|741.56|749.11|741.51|7
1654084380000|2022-06-01 11:53:00|749.11|741.51|749.8|742.2|749.82|742.22|748.98|741.38|22
1654084390000|2022-06-01 11:53:10|749.82|742.22|749.77|742.17|749.98|742.38|749.72|742.12|12
1654084400000|2022-06-01 11:53:20|750.12|742.52|750.16|742.56|750.26|742.66|750.08|742.48|14
1654084410000|2022-06-01 11:53:30|750.19|742.59|750.04|742.44|750.19|742.59|750.04|742.44|10
1654084420000|2022-06-01 11:53:40|750.05|742.45|750.09|742.49|750.09|742.49|750.04|742.44|6
1654084430000|2022-06-01 11:53:50|750.12|742.52|750.16|742.56|750.16|742.56|750.12|742.52|6
1654084440000|2022-06-01 11:54:00|750.18|742.58|750.15|742.55|750.18|742.58|750.15|742.55|6
1654084450000|2022-06-01 11:54:10|750.1|742.5|750.12|742.52|750.14|742.54|750.06|742.46|8
1654084460000|2022-06-01 11:54:20|750.14|742.54|750.15|742.55|750.16|742.56|750.14|742.54|4
1654084470000|2022-06-01 11:54:30|750.23|742.63|750.13|742.53|750.44|742.84|750.13|742.53|10
1654084480000|2022-06-01 11:54:40|750.15|742.55|750.2|742.6|750.29|742.69|750.14|742.54|9
1654084490000|2022-06-01 11:54:50|750.22|742.62|750.23|742.63|750.26|742.66|750.22|742.62|3
1654084500000|2022-06-01 11:55:00|750.22|742.62|750.18|742.58|750.23|742.63|750.16|742.56|8
1654084510000|2022-06-01 11:55:10|750.17|742.57|750.08|742.48|750.17|742.57|750.08|742.48|11
1654084520000|2022-06-01 11:55:20|750.07|742.47|749.6|742|750.11|742.51|749.6|742|16
1654084530000|2022-06-01 11:55:30|749.61|742.01|749.77|742.17|749.77|742.17|749.55|741.95|9
1654084540000|2022-06-01 11:55:40|749.72|742.12|750|742.4|750.04|742.44|749.72|742.12|22
1654084550000|2022-06-01 11:55:50|750.02|742.42|750.08|742.48|750.09|742.49|750.01|742.41|18
1654084560000|2022-06-01 11:56:00|750.05|742.45|750|742.4|750.05|742.45|750|742.4|5
1654084570000|2022-06-01 11:56:10|750.02|742.42|750.07|742.47|750.07|742.47|749.99|742.39|9
1654084580000|2022-06-01 11:56:20|750.06|742.46|749.83|742.23|750.09|742.49|749.83|742.23|16
1654084590000|2022-06-01 11:56:30|749.94|742.34|749.9|742.3|749.94|742.34|749.81|742.21|15
1654084600000|2022-06-01 11:56:40|749.89|742.29|749.28|741.68|749.92|742.32|749.28|741.68|19
1654084610000|2022-06-01 11:56:50|749.33|741.73|749.45|741.85|749.45|741.85|749.28|741.68|16
1654084620000|2022-06-01 11:57:00|749.46|741.86|749.73|742.13|749.73|742.13|749.24|741.64|25
1654084630000|2022-06-01 11:57:10|750.09|742.49|750.9|743.3|751.13|743.53|750.09|742.49|26
1654084640000|2022-06-01 11:57:20|750.91|743.31|750.89|743.29|751.23|743.63|750.89|743.29|13
1654084650000|2022-06-01 11:57:30|750.88|743.28|752.56|744.96|752.88|745.28|750.6|743|22
1654084660000|2022-06-01 11:57:40|752.54|744.94|752.66|745.06|752.75|745.15|752.1|744.5|18
1654084670000|2022-06-01 11:57:50|752.68|745.08|752.75|745.15|752.75|745.15|752.66|745.06|7
1654084680000|2022-06-01 11:58:00|752.8|745.2|752.74|745.14|752.81|745.21|752.46|744.86|22
1654084690000|2022-06-01 11:58:10|752.76|745.16|752.74|745.14|752.76|745.16|752.74|745.14|2
1654084700000|2022-06-01 11:58:20|752.69|745.09|752.69|745.09|752.69|745.09|752.69|745.09|1
1654084710000|2022-06-01 11:58:30|752.71|745.11|752.74|745.14|752.76|745.16|752.69|745.09|6
1654084720000|2022-06-01 11:58:40|752.71|745.11|752.62|745.02|752.98|745.38|752.61|745.01|13
1654084730000|2022-06-01 11:58:50|752.63|745.03|752.61|745.01|752.67|745.07|752.61|745.01|7
1654084740000|2022-06-01 11:59:00|752.6|745|752.2|744.6|752.6|745|752.2|744.6|10
1654084750000|2022-06-01 11:59:10|752.19|744.59|752.22|744.62|752.22|744.62|752.19|744.59|7
1654084760000|2022-06-01 11:59:20|752.21|744.61|752.24|744.64|752.24|744.64|752.21|744.61|3
1654084770000|2022-06-01 11:59:30|752.25|744.65|752.19|744.59|752.25|744.65|752.12|744.52|12
1654084780000|2022-06-01 11:59:40|752.16|744.56|752.15|744.55|752.16|744.56|752.13|744.53|11
1654084790000|2022-06-01 11:59:50|752.05|744.45|752.1|744.5|752.11|744.51|752.05|744.45|4
1654084800000|2022-06-01 12:00:00|752.11|744.51|752.76|745.16|752.83|745.23|752.11|744.51|17
1654084810000|2022-06-01 12:00:10|753.01|745.41|752.77|745.17|753.01|745.41|752.64|745.04|18
1654084820000|2022-06-01 12:00:20|752.81|745.21|753.05|745.45|753.08|745.48|752.76|745.16|12
1654084830000|2022-06-01 12:00:30|753.09|745.49|753.13|745.53|753.13|745.53|753|745.4|13
1654084840000|2022-06-01 12:00:40|753.14|745.54|752.93|745.33|753.14|745.54|752.93|745.33|9
1654084850000|2022-06-01 12:00:50|752.96|745.36|753.24|745.64|753.24|745.64|752.96|745.36|7
1654084860000|2022-06-01 12:01:00|753.26|745.66|753.28|745.68|753.33|745.73|753.23|745.63|9
1654084870000|2022-06-01 12:01:10|753.29|745.69|753.25|745.65|753.32|745.72|753.25|745.65|5
1654084880000|2022-06-01 12:01:20|753.12|745.52|753.12|745.52|753.12|745.52|753.12|745.52|1
1654084890000|2022-06-01 12:01:30|753.11|745.51|752.92|745.32|753.16|745.56|752.9|745.3|8
1654084900000|2022-06-01 12:01:40|752.89|745.29|752.69|745.09|752.96|745.36|752.69|745.09|14
1654084910000|2022-06-01 12:01:50|752.65|745.05|752.66|745.06|752.66|745.06|752.65|745.05|4
1654084920000|2022-06-01 12:02:00|752.69|745.09|752.71|745.11|752.75|745.15|752.55|744.95|9
1654084930000|2022-06-01 12:02:10|752.74|745.14|752.72|745.12|752.78|745.18|752.68|745.08|14
1654084940000|2022-06-01 12:02:20|752.76|745.16|752.97|745.37|752.97|745.37|752.72|745.12|14
1654084950000|2022-06-01 12:02:30|752.98|745.38|753.12|745.52|753.21|745.61|752.97|745.37|10
1654084960000|2022-06-01 12:02:40|753.1|745.5|753.21|745.61|753.29|745.69|753.1|745.5|6
1654084970000|2022-06-01 12:02:50|753.22|745.62|753.45|745.85|753.45|745.85|753.2|745.6|9
1654084980000|2022-06-01 12:03:00|753.91|746.31|753.9|746.3|753.92|746.32|753.9|746.3|3
1654084990000|2022-06-01 12:03:10|753.94|746.34|753.94|746.34|753.94|746.34|753.94|746.34|1
1654085000000|2022-06-01 12:03:20|753.96|746.36|754.25|746.65|754.25|746.65|753.96|746.36|6
1654085010000|2022-06-01 12:03:30|754.26|746.66|754.29|746.69|754.29|746.69|754.26|746.66|2
1654085020000|2022-06-01 12:03:40|754.38|746.78|754.29|746.69|754.38|746.78|754.26|746.66|5
1654085030000|2022-06-01 12:03:50|754.26|746.66|754.53|746.93|754.58|746.98|754.26|746.66|8
1654085040000|2022-06-01 12:04:00|754.58|746.98|755.02|747.42|755.02|747.42|754.58|746.98|9
1654085050000|2022-06-01 12:04:10|755.01|747.41|754.88|747.28|755.03|747.43|754.88|747.28|13
1654085060000|2022-06-01 12:04:20|754.9|747.3|755.19|747.59|755.19|747.59|754.9|747.3|14
1654085070000|2022-06-01 12:04:30|755.18|747.58|755.41|747.81|755.41|747.81|755.18|747.58|5
1654085080000|2022-06-01 12:04:40|755.3|747.7|755.39|747.79|755.43|747.83|755.26|747.66|11
1654085090000|2022-06-01 12:04:50|755.4|747.8|755.41|747.81|755.41|747.81|755.38|747.78|10
1654085100000|2022-06-01 12:05:00|755.39|747.79|755.3|747.7|755.41|747.81|755.29|747.69|18
1654085110000|2022-06-01 12:05:10|755.34|747.74|755.42|747.82|755.42|747.82|755.29|747.69|10
1654085120000|2022-06-01 12:05:20|755.39|747.79|755.23|747.63|755.39|747.79|755.14|747.54|16
1654085130000|2022-06-01 12:05:30|755.22|747.62|754.79|747.19|755.22|747.62|754.79|747.19|15
1654085140000|2022-06-01 12:05:40|754.6|747|754.61|747.01|754.61|747.01|754.59|746.99|7
1654085150000|2022-06-01 12:05:50|754.58|746.98|754.71|747.11|754.95|747.35|754.57|746.97|17
1654085160000|2022-06-01 12:06:00|754.68|747.08|754.72|747.12|754.95|747.35|754.61|747.01|26
1654085170000|2022-06-01 12:06:10|754.73|747.13|754.31|746.71|754.73|747.13|754.27|746.67|24
1654085180000|2022-06-01 12:06:20|754.3|746.7|754.3|746.7|754.36|746.76|754.27|746.67|15
1654085190000|2022-06-01 12:06:30|754.27|746.67|754.15|746.55|754.28|746.68|754.07|746.47|19
1654085200000|2022-06-01 12:06:40|754.16|746.56|753.45|745.85|754.16|746.56|753.45|745.85|16
1654085210000|2022-06-01 12:06:50|753.46|745.86|753.46|745.86|753.51|745.91|753.45|745.85|10
1654085220000|2022-06-01 12:07:00|753.45|745.85|753.41|745.81|753.45|745.85|753.37|745.77|12
1654085230000|2022-06-01 12:07:10|753.38|745.78|753.16|745.56|753.38|745.78|753.03|745.43|12
1654085240000|2022-06-01 12:07:20|753.17|745.57|752.37|744.77|753.17|745.57|752.37|744.77|18
1654085250000|2022-06-01 12:07:30|752.32|744.72|752.35|744.75|752.51|744.91|752.32|744.72|15
1654085260000|2022-06-01 12:07:40|752.38|744.78|752.26|744.66|752.39|744.79|752.23|744.63|11
1654085270000|2022-06-01 12:07:50|752.29|744.69|751.66|744.06|752.39|744.79|751.66|744.06|14
1654085280000|2022-06-01 12:08:00|751.67|744.07|750.41|742.81|751.67|744.07|750.29|742.69|28
1654085290000|2022-06-01 12:08:10|750.43|742.83|750.27|742.67|750.44|742.84|750.21|742.61|15
1654085300000|2022-06-01 12:08:20|750.31|742.71|750.75|743.15|750.91|743.31|750.3|742.7|12
1654085310000|2022-06-01 12:08:30|750.76|743.16|750.77|743.17|750.77|743.17|750.63|743.03|13
1654085320000|2022-06-01 12:08:40|750.88|743.28|750.93|743.33|750.93|743.33|750.77|743.17|9
1654085330000|2022-06-01 12:08:50|750.94|743.34|750.89|743.29|750.96|743.36|750.89|743.29|4
1654085340000|2022-06-01 12:09:00|750.93|743.33|750.93|743.33|750.93|743.33|750.93|743.33|1
1654085350000|2022-06-01 12:09:10|750.92|743.32|751.17|743.57|751.18|743.58|750.75|743.15|27
1654085360000|2022-06-01 12:09:20|751.18|743.58|751.61|744.01|751.64|744.04|751.08|743.48|18
1654085370000|2022-06-01 12:09:30|751.62|744.02|751.28|743.68|751.62|744.02|751.24|743.64|22
1654085380000|2022-06-01 12:09:40|751.29|743.69|751.12|743.52|751.29|743.69|751.05|743.45|16
1654085390000|2022-06-01 12:09:50|751.15|743.55|751.15|743.55|751.15|743.55|751.1|743.5|11
1654085400000|2022-06-01 12:10:00|751.12|743.52|751|743.4|751.13|743.53|750.99|743.39|10
1654085410000|2022-06-01 12:10:10|750.93|743.33|751.19|743.59|751.26|743.66|750.9|743.3|18
1654085420000|2022-06-01 12:10:20|751.18|743.58|751.17|743.57|751.18|743.58|751.17|743.57|2
1654085430000|2022-06-01 12:10:30|751.16|743.56|751.3|743.7|751.31|743.71|751.16|743.56|6
1654085440000|2022-06-01 12:10:40|751.28|743.68|751.08|743.48|751.28|743.68|751.03|743.43|14
1654085450000|2022-06-01 12:10:50|751.09|743.49|751.12|743.52|751.16|743.56|751.03|743.43|20
1654085460000|2022-06-01 12:11:00|751.13|743.53|751.11|743.51|751.16|743.56|751.11|743.51|9
1654085470000|2022-06-01 12:11:10|751.09|743.49|751.13|743.53|751.19|743.59|751.09|743.49|8
1654085480000|2022-06-01 12:11:20|751.18|743.58|751.17|743.57|751.23|743.63|751.15|743.55|14
1654085490000|2022-06-01 12:11:30|751.18|743.58|751.31|743.71|751.38|743.78|751.18|743.58|8
1654085500000|2022-06-01 12:11:40|751.36|743.76|751.38|743.78|751.38|743.78|751.36|743.76|5
1654085510000|2022-06-01 12:11:50|751.39|743.79|751.73|744.13|751.73|744.13|751.36|743.76|17
1654085520000|2022-06-01 12:12:00|751.86|744.26|752.36|744.76|752.77|745.17|751.86|744.26|25
1654085530000|2022-06-01 12:12:10|752.37|744.77|752.21|744.61|752.42|744.82|752.07|744.47|23
1654085540000|2022-06-01 12:12:20|752.22|744.62|751.64|744.04|752.23|744.63|751.62|744.02|10
1654085550000|2022-06-01 12:12:30|751.62|744.02|752.01|744.41|752.01|744.41|751.45|743.85|18
1654085560000|2022-06-01 12:12:40|751.93|744.33|752.12|744.52|752.23|744.63|751.93|744.33|22
1654085570000|2022-06-01 12:12:50|752.16|744.56|751.99|744.39|752.16|744.56|751.97|744.37|9
1654085580000|2022-06-01 12:13:00|751.98|744.38|751.95|744.35|752|744.4|751.88|744.28|12
1654085590000|2022-06-01 12:13:10|751.96|744.36|751.94|744.34|751.96|744.36|751.89|744.29|9
1654085600000|2022-06-01 12:13:20|751.95|744.35|751.86|744.26|751.96|744.36|751.84|744.24|10
1654085610000|2022-06-01 12:13:30|751.85|744.25|751.86|744.26|751.86|744.26|751.85|744.25|2
1654085620000|2022-06-01 12:13:40|751.72|744.12|751.72|744.12|751.72|744.12|751.72|744.12|1
1654085630000|2022-06-01 12:13:50|751.7|744.1|751.73|744.13|751.74|744.14|751.67|744.07|7
1654085640000|2022-06-01 12:14:00|751.74|744.14|751.69|744.09|751.74|744.14|751.69|744.09|5
1654085650000|2022-06-01 12:14:10|751.71|744.11|751.47|743.87|751.71|744.11|751.47|743.87|5
1654085660000|2022-06-01 12:14:20|751.53|743.93|751.57|743.97|751.64|744.04|751.53|743.93|14
1654085670000|2022-06-01 12:14:30|751.64|744.04|751.61|744.01|751.64|744.04|751.61|744.01|5
1654085680000|2022-06-01 12:14:40|751.63|744.03|751.42|743.82|751.63|744.03|751.42|743.82|6
1654085690000|2022-06-01 12:14:50|751.41|743.81|751.37|743.77|751.41|743.81|751.36|743.76|5
1654085700000|2022-06-01 12:15:00|751.36|743.76|751.83|744.23|751.83|744.23|751.21|743.61|27
1654085710000|2022-06-01 12:15:10|751.88|744.28|751.92|744.32|751.92|744.32|751.85|744.25|7
1654085720000|2022-06-01 12:15:20|751.94|744.34|752.01|744.41|752.01|744.41|751.92|744.32|6
1654085730000|2022-06-01 12:15:30|752.04|744.44|752.76|745.16|752.9|745.3|751.88|744.28|21
1654085740000|2022-06-01 12:15:40|752.77|745.17|752.54|744.94|752.84|745.24|752.54|744.94|20
1654085750000|2022-06-01 12:15:50|752.53|744.93|752.36|744.76|752.53|744.93|752.34|744.74|13
1654085760000|2022-06-01 12:16:00|752.35|744.75|752.73|745.13|752.76|745.16|752.35|744.75|12
1654085770000|2022-06-01 12:16:10|752.69|745.09|752.74|745.14|752.74|745.14|752.68|745.08|9
1654085780000|2022-06-01 12:16:20|752.68|745.08|752.63|745.03|752.79|745.19|752.63|745.03|13
1654085790000|2022-06-01 12:16:30|752.76|745.16|753|745.4|753.17|745.57|752.65|745.05|13
1654085800000|2022-06-01 12:16:40|752.99|745.39|752.95|745.35|753.06|745.46|752.95|745.35|5
1654085810000|2022-06-01 12:16:50|753.04|745.44|753.21|745.61|753.21|745.61|753.04|745.44|11
1654085820000|2022-06-01 12:17:00|753.26|745.66|753.18|745.58|753.26|745.66|753.17|745.57|13
1654085830000|2022-06-01 12:17:10|753.21|745.61|752.84|745.24|753.21|745.61|752.42|744.82|22
1654085840000|2022-06-01 12:17:20|752.97|745.37|752.46|744.86|753.07|745.47|752.45|744.85|15
1654085850000|2022-06-01 12:17:30|752.47|744.87|752.45|744.85|752.51|744.91|752.45|744.85|15
1654085860000|2022-06-01 12:17:40|752.44|744.84|752.45|744.85|752.46|744.86|752.44|744.84|6
1654085870000|2022-06-01 12:17:50|752.46|744.86|752.34|744.74|752.46|744.86|752.34|744.74|11
1654085880000|2022-06-01 12:18:00|752.33|744.73|752.09|744.49|752.37|744.77|751.72|744.12|25
1654085890000|2022-06-01 12:18:10|752.06|744.46|751.42|743.82|752.11|744.51|751.42|743.82|14
1654085900000|2022-06-01 12:18:20|751.4|743.8|751.5|743.9|751.53|743.93|751.39|743.79|11
1654085910000|2022-06-01 12:18:30|751.51|743.91|751.43|743.83|751.52|743.92|751.35|743.75|17
1654085920000|2022-06-01 12:18:40|751.42|743.82|751.26|743.66|751.42|743.82|751.26|743.66|9
1654085930000|2022-06-01 12:18:50|751.15|743.55|751.09|743.49|751.17|743.57|751.05|743.45|15
1654085940000|2022-06-01 12:19:00|751.13|743.53|750.11|742.51|751.13|743.53|750.11|742.51|13
1654085950000|2022-06-01 12:19:10|750.13|742.53|750.19|742.59|750.19|742.59|749.83|742.23|21
1654085960000|2022-06-01 12:19:20|750.21|742.61|750.32|742.72|750.78|743.18|750.21|742.61|24
1654085970000|2022-06-01 12:19:30|750.33|742.73|750.34|742.74|750.34|742.74|750.33|742.73|2
1654085980000|2022-06-01 12:19:40|750.33|742.73|750.21|742.61|750.4|742.8|750.21|742.61|13
1654085990000|2022-06-01 12:19:50|750.22|742.62|750.25|742.65|750.31|742.71|750.2|742.6|12
1654086000000|2022-06-01 12:20:00|750.2|742.6|750.18|742.58|750.2|742.6|750.16|742.56|4
1654086010000|2022-06-01 12:20:10|750.17|742.57|750.6|743|750.6|743|750.16|742.56|13
1654086020000|2022-06-01 12:20:20|750.61|743.01|749.73|742.13|750.67|743.07|749.66|742.06|23
1654086030000|2022-06-01 12:20:30|749.57|741.97|750.1|742.5|750.1|742.5|749.5|741.9|18
1654086040000|2022-06-01 12:20:40|750.11|742.51|749.42|741.82|750.11|742.51|749.41|741.81|18
1654086050000|2022-06-01 12:20:50|749.41|741.81|749.33|741.73|749.41|741.81|749.31|741.71|6
1654086060000|2022-06-01 12:21:00|749.32|741.72|749.33|741.73|749.34|741.74|749.24|741.64|18
1654086070000|2022-06-01 12:21:10|749.39|741.79|749.1|741.5|749.39|741.79|749.1|741.5|13
1654086080000|2022-06-01 12:21:20|749.09|741.49|749.03|741.43|749.09|741.49|749|741.4|17
1654086090000|2022-06-01 12:21:30|749.04|741.44|749.01|741.41|749.12|741.52|749.01|741.41|8
1654086100000|2022-06-01 12:21:40|749.02|741.42|749.19|741.59|749.19|741.59|748.99|741.39|12
1654086110000|2022-06-01 12:21:50|749.2|741.6|749.08|741.48|749.2|741.6|749.08|741.48|6
1654086120000|2022-06-01 12:22:00|749.07|741.47|748.64|741.04|749.07|741.47|748.55|740.95|18
1654086130000|2022-06-01 12:22:10|748.63|741.03|748.3|740.7|748.63|741.03|748.26|740.66|14
1654086140000|2022-06-01 12:22:20|748.31|740.71|748.6|741|748.68|741.08|748.19|740.59|27
1654086150000|2022-06-01 12:22:30|748.61|741.01|749.54|741.94|749.61|742.01|748.61|741.01|24
1654086160000|2022-06-01 12:22:40|749.55|741.95|749.53|741.93|749.57|741.97|749.53|741.93|8
1654086170000|2022-06-01 12:22:50|749.6|742|749.56|741.96|749.62|742.02|749.53|741.93|12
1654086180000|2022-06-01 12:23:00|749.52|741.92|749.59|741.99|749.59|741.99|749.46|741.86|11
1654086190000|2022-06-01 12:23:10|749.6|742|749.62|742.02|749.62|742.02|749.6|742|5
1654086200000|2022-06-01 12:23:20|749.61|742.01|751.24|743.64|751.24|743.64|749.61|742.01|23
1654086210000|2022-06-01 12:23:30|751.36|743.76|751.51|743.91|751.52|743.92|751.26|743.66|25
1654086220000|2022-06-01 12:23:40|751.52|743.92|752.16|744.56|752.34|744.74|751.45|743.85|23
1654086230000|2022-06-01 12:23:50|752.17|744.57|752.29|744.69|752.29|744.69|752.17|744.57|15
1654086240000|2022-06-01 12:24:00|752.28|744.68|752.77|745.17|752.78|745.18|752.21|744.61|15
1654086250000|2022-06-01 12:24:10|752.67|745.07|753.39|745.79|753.39|745.79|752.43|744.83|23
1654086260000|2022-06-01 12:24:20|753.4|745.8|753.36|745.76|753.51|745.91|753.36|745.76|14
1654086270000|2022-06-01 12:24:30|753.2|745.6|753.42|745.82|753.48|745.88|753.2|745.6|9
1654086280000|2022-06-01 12:24:40|753.4|745.8|753.44|745.84|753.45|745.85|753.4|745.8|6
1654086290000|2022-06-01 12:24:50|753.43|745.83|753.73|746.13|753.75|746.15|753.36|745.76|24
1654086300000|2022-06-01 12:25:00|753.74|746.14|753.02|745.42|753.74|746.14|753.02|745.42|13
1654086310000|2022-06-01 12:25:10|753.05|745.45|753.58|745.98|753.68|746.08|752.98|745.38|19
1654086320000|2022-06-01 12:25:20|753.53|745.93|753.52|745.92|753.54|745.94|753.42|745.82|14
1654086330000|2022-06-01 12:25:30|753.53|745.93|753.59|745.99|753.59|745.99|753.53|745.93|4
1654086340000|2022-06-01 12:25:40|753.6|746|753.52|745.92|753.6|746|753.52|745.92|4
1654086350000|2022-06-01 12:25:50|753.53|745.93|753.73|746.13|753.74|746.14|753.53|745.93|13
1654086360000|2022-06-01 12:26:00|753.74|746.14|753.59|745.99|753.74|746.14|753.59|745.99|5
1654086370000|2022-06-01 12:26:10|753.6|746|753.6|746|753.6|746|753.6|746|1
1654086380000|2022-06-01 12:26:20|753.61|746.01|753.64|746.04|753.64|746.04|753.61|746.01|6
1654086390000|2022-06-01 12:26:30|753.61|746.01|753.78|746.18|753.91|746.31|753.58|745.98|8
1654086400000|2022-06-01 12:26:40|753.79|746.19|753.79|746.19|753.81|746.21|753.71|746.11|7
1654086410000|2022-06-01 12:26:50|753.81|746.21|754.09|746.49|754.16|746.56|753.81|746.21|19
1654086420000|2022-06-01 12:27:00|754.08|746.48|754.8|747.2|754.83|747.23|753.97|746.37|12
1654086430000|2022-06-01 12:27:10|754.78|747.18|754.76|747.16|754.78|747.18|754.45|746.85|16
1654086440000|2022-06-01 12:27:20|754.71|747.11|755.17|747.57|755.24|747.64|754.71|747.11|20
1654086450000|2022-06-01 12:27:30|755.11|747.51|755.11|747.51|755.21|747.61|755|747.4|13
1654086460000|2022-06-01 12:27:40|755.12|747.52|755.34|747.74|755.51|747.91|755.12|747.52|18
1654086470000|2022-06-01 12:27:50|755.48|747.88|755.42|747.82|755.49|747.89|755.23|747.63|19
1654086480000|2022-06-01 12:28:00|755.43|747.83|755.39|747.79|755.45|747.85|755.33|747.73|21
1654086490000|2022-06-01 12:28:10|755.5|747.9|755.69|748.09|755.74|748.14|755.5|747.9|6
1654086500000|2022-06-01 12:28:20|755.7|748.1|755.62|748.02|755.71|748.11|755.55|747.95|5
1654086510000|2022-06-01 12:28:30|755.64|748.04|755.85|748.25|755.85|748.25|755.62|748.02|10
1654086520000|2022-06-01 12:28:40|755.8|748.2|755.72|748.12|755.8|748.2|755.68|748.08|6
1654086530000|2022-06-01 12:28:50|755.66|748.06|755.72|748.12|755.72|748.12|755.65|748.05|5
1654086540000|2022-06-01 12:29:00|755.69|748.09|756.13|748.53|756.15|748.55|755.68|748.08|13
1654086550000|2022-06-01 12:29:10|756.09|748.49|756.06|748.46|756.2|748.6|755.72|748.12|18
1654086560000|2022-06-01 12:29:20|756.05|748.45|755.97|748.37|756.06|748.46|755.92|748.32|17
1654086570000|2022-06-01 12:29:30|755.98|748.38|756.03|748.43|756.1|748.5|755.98|748.38|9
1654086580000|2022-06-01 12:29:40|756.04|748.44|756.02|748.42|756.17|748.57|756.02|748.42|10
1654086590000|2022-06-01 12:29:50|755.82|748.22|756.33|748.73|756.33|748.73|755.82|748.22|21
1654086600000|2022-06-01 12:30:00|756.35|748.75|756.93|749.33|757.04|749.44|756.3|748.7|22
1654086610000|2022-06-01 12:30:10|757.02|749.42|756.89|749.29|757.02|749.42|756.87|749.27|9
1654086620000|2022-06-01 12:30:20|756.9|749.3|756.48|748.88|756.9|749.3|756.48|748.88|7
1654086630000|2022-06-01 12:30:30|756.49|748.89|756.34|748.74|756.53|748.93|756.34|748.74|12
1654086640000|2022-06-01 12:30:40|756.27|748.67|756.29|748.69|756.32|748.72|756.25|748.65|8
1654086650000|2022-06-01 12:30:50|756.28|748.68|756.3|748.7|756.33|748.73|756.28|748.68|15
1654086660000|2022-06-01 12:31:00|756.28|748.68|756.18|748.58|756.28|748.68|756.13|748.53|13
1654086670000|2022-06-01 12:31:10|756.15|748.55|756.13|748.53|756.26|748.66|756.13|748.53|21
1654086680000|2022-06-01 12:31:20|756.15|748.55|756.18|748.58|756.2|748.6|756.05|748.45|16
1654086690000|2022-06-01 12:31:30|756.19|748.59|756.13|748.53|756.19|748.59|756.13|748.53|6
1654086700000|2022-06-01 12:31:40|756.11|748.51|755.57|747.97|756.11|748.51|755.51|747.91|20
1654086710000|2022-06-01 12:31:50|755.48|747.88|755.27|747.67|755.5|747.9|755.27|747.67|19
1654086720000|2022-06-01 12:32:00|755.24|747.64|754.84|747.24|755.24|747.64|754.31|746.71|19
1654086730000|2022-06-01 12:32:10|754.96|747.36|755.03|747.43|755.03|747.43|754.96|747.36|6
1654086740000|2022-06-01 12:32:20|755.04|747.44|755.09|747.49|755.12|747.52|755.02|747.42|6
1654086750000|2022-06-01 12:32:30|755.11|747.51|754.99|747.39|755.13|747.53|754.99|747.39|15
1654086760000|2022-06-01 12:32:40|754.86|747.26|754.39|746.79|754.86|747.26|754.36|746.76|16
1654086770000|2022-06-01 12:32:50|754.4|746.8|754.39|746.79|754.42|746.82|754.37|746.77|6
1654086780000|2022-06-01 12:33:00|754.28|746.68|754.32|746.72|754.33|746.73|754.28|746.68|8
1654086790000|2022-06-01 12:33:10|754.31|746.71|754.22|746.62|754.31|746.71|754.05|746.45|17
1654086800000|2022-06-01 12:33:20|754.23|746.63|754.16|746.56|754.24|746.64|754.15|746.55|17
1654086810000|2022-06-01 12:33:30|754.15|746.55|754.16|746.56|754.19|746.59|754.15|746.55|5
1654086820000|2022-06-01 12:33:40|754.15|746.55|754.2|746.6|754.2|746.6|754.15|746.55|3
1654086830000|2022-06-01 12:33:50|754.17|746.57|754.81|747.21|754.81|747.21|754.17|746.57|11
1654086840000|2022-06-01 12:34:00|755|747.4|755.32|747.72|755.49|747.89|755|747.4|11
1654086850000|2022-06-01 12:34:10|755.51|747.91|755.64|748.04|755.66|748.06|755.43|747.83|17
1654086860000|2022-06-01 12:34:20|755.63|748.03|755.55|747.95|755.63|748.03|755.51|747.91|11
1654086870000|2022-06-01 12:34:30|755.62|748.02|755.61|748.01|755.62|748.02|755.61|748.01|4
1654086880000|2022-06-01 12:34:40|755.62|748.02|755.96|748.36|755.99|748.39|755.61|748.01|10
1654086890000|2022-06-01 12:34:50|756.04|748.44|756.06|748.46|756.09|748.49|756.04|748.44|3
1654086900000|2022-06-01 12:35:00|756.09|748.49|756.02|748.42|756.09|748.49|755.97|748.37|13
1654086910000|2022-06-01 12:35:10|756.04|748.44|756.26|748.66|756.54|748.94|756.04|748.44|15
1654086920000|2022-06-01 12:35:20|756.24|748.64|755.57|747.97|756.24|748.64|755.33|747.73|18
1654086930000|2022-06-01 12:35:30|755.58|747.98|755.99|748.39|756.04|748.44|755.58|747.98|17
1654086940000|2022-06-01 12:35:40|755.96|748.36|755.9|748.3|756.03|748.43|755.84|748.24|15
1654086950000|2022-06-01 12:35:50|755.87|748.27|755.84|748.24|755.96|748.36|755.83|748.23|9
1654086960000|2022-06-01 12:36:00|755.85|748.25|756.37|748.77|756.48|748.88|755.83|748.23|18
1654086970000|2022-06-01 12:36:10|756.35|748.75|756.29|748.69|756.35|748.75|756.23|748.63|13
1654086980000|2022-06-01 12:36:20|756.26|748.66|756.34|748.74|756.34|748.74|756.24|748.64|10
1654086990000|2022-06-01 12:36:30|756.35|748.75|756.34|748.74|756.37|748.77|756.32|748.72|7
1654087000000|2022-06-01 12:36:40|756.38|748.78|756.46|748.86|756.46|748.86|756.34|748.74|3
1654087010000|2022-06-01 12:36:50|756.45|748.85|756.46|748.86|756.46|748.86|756.45|748.85|2
1654087020000|2022-06-01 12:37:00|756.49|748.89|756.61|749.01|756.61|749.01|756.49|748.89|3
1654087030000|2022-06-01 12:37:10|756.87|749.27|756.84|749.24|757.04|749.44|756.78|749.18|12
1654087040000|2022-06-01 12:37:20|756.97|749.37|756.98|749.38|757|749.4|756.92|749.32|8
1654087070000|2022-06-01 12:37:50|757|749.4|757|749.4|757|749.4|756.96|749.36|3
1654087080000|2022-06-01 12:38:00|757.14|749.54|757.27|749.67|757.27|749.67|757.13|749.53|6
1654087090000|2022-06-01 12:38:10|757.37|749.77|758.95|751.35|758.95|751.35|757.37|749.77|21
1654087100000|2022-06-01 12:38:20|758.98|751.38|759.64|752.04|759.7|752.1|758.96|751.36|22
1654087110000|2022-06-01 12:38:30|759.73|752.13|760.04|752.44|760.07|752.47|759.42|751.82|13
1654087120000|2022-06-01 12:38:40|760.06|752.46|759.96|752.36|760.1|752.5|759.45|751.85|16
1654087130000|2022-06-01 12:38:50|759.98|752.38|759.9|752.3|759.98|752.38|759.58|751.98|19
1654087140000|2022-06-01 12:39:00|760.24|752.64|760.41|752.81|760.42|752.82|760.24|752.64|19
1654087150000|2022-06-01 12:39:10|760.42|752.82|760.37|752.77|760.46|752.86|760.3|752.7|18
1654087160000|2022-06-01 12:39:20|760.36|752.76|760.38|752.78|760.39|752.79|760.27|752.67|14
1654087170000|2022-06-01 12:39:30|760.39|752.79|760.88|753.28|760.89|753.29|760.31|752.71|17
1654087180000|2022-06-01 12:39:40|760.81|753.21|761.46|753.86|761.51|753.91|760.81|753.21|14
1654087190000|2022-06-01 12:39:50|761.37|753.77|760.48|752.88|761.58|753.98|760.48|752.88|13
1654087200000|2022-06-01 12:40:00|759.59|751.99|759.54|751.94|759.88|752.28|759.36|751.76|27
1654087210000|2022-06-01 12:40:10|759.49|751.89|759.82|752.22|759.89|752.29|759.39|751.79|22
1654087220000|2022-06-01 12:40:20|759.81|752.21|759.58|751.98|759.96|752.36|759.57|751.97|28
1654087230000|2022-06-01 12:40:30|759.53|751.93|759.36|751.76|759.54|751.94|759.31|751.71|13
1654087240000|2022-06-01 12:40:40|759.37|751.77|759.36|751.76|759.38|751.78|759.33|751.73|13
1654087250000|2022-06-01 12:40:50|759.35|751.75|759.72|752.12|759.73|752.13|759.35|751.75|10
1654087260000|2022-06-01 12:41:00|759.65|752.05|759.78|752.18|759.84|752.24|759.61|752.01|16
1654087270000|2022-06-01 12:41:10|759.86|752.26|760.45|752.85|760.63|753.03|759.86|752.26|19
1654087280000|2022-06-01 12:41:20|760.41|752.81|760.61|753.01|760.61|753.01|760.33|752.73|10
1654087290000|2022-06-01 12:41:30|760.55|752.95|760.4|752.8|760.59|752.99|760.35|752.75|11
1654087300000|2022-06-01 12:41:40|760.33|752.73|760.43|752.83|760.61|753.01|760.33|752.73|22
1654087310000|2022-06-01 12:41:50|760.66|753.06|760.87|753.27|760.88|753.28|760.63|753.03|15
1654087320000|2022-06-01 12:42:00|760.86|753.26|761.81|754.21|761.81|754.21|760.79|753.19|22
1654087330000|2022-06-01 12:42:10|761.82|754.22|761.81|754.21|761.95|754.35|761.81|754.21|18
1654087340000|2022-06-01 12:42:20|761.79|754.19|761.77|754.17|761.84|754.24|761.76|754.16|9
1654087350000|2022-06-01 12:42:30|761.78|754.18|761.93|754.33|761.93|754.33|761.75|754.15|15
1654087360000|2022-06-01 12:42:40|761.95|754.35|762.76|755.16|762.82|755.22|761.95|754.35|25
1654087370000|2022-06-01 12:42:50|762.67|755.07|762.33|754.73|762.67|755.07|762.33|754.73|13
1654087380000|2022-06-01 12:43:00|762.34|754.74|762.22|754.62|762.36|754.76|762.21|754.61|17
1654087390000|2022-06-01 12:43:10|762.23|754.63|762.13|754.53|762.23|754.63|762.13|754.53|12
1654087400000|2022-06-01 12:43:20|762.2|754.6|762.13|754.53|762.21|754.61|762.09|754.49|12
1654087410000|2022-06-01 12:43:30|762.1|754.5|762.69|755.09|762.72|755.12|762.09|754.49|10
1654087420000|2022-06-01 12:43:40|763.44|755.84|763.96|756.36|763.96|756.36|763.39|755.79|24
1654087430000|2022-06-01 12:43:50|764.17|756.57|764.09|756.49|764.17|756.57|763.69|756.09|12
1654087440000|2022-06-01 12:44:00|764.04|756.44|764|756.4|764.04|756.44|764|756.4|7
1654087450000|2022-06-01 12:44:10|764.02|756.42|764.06|756.46|764.06|756.46|764.02|756.42|3
1654087460000|2022-06-01 12:44:20|764.05|756.45|764.22|756.62|764.24|756.64|764.05|756.45|4
1654087470000|2022-06-01 12:44:30|764.24|756.64|764.15|756.55|764.24|756.64|764.11|756.51|7
1654087480000|2022-06-01 12:44:40|764.19|756.59|764.04|756.44|764.22|756.62|764.04|756.44|6
1654087490000|2022-06-01 12:44:50|764.11|756.51|763.45|755.85|764.13|756.53|763.45|755.85|16
1654087500000|2022-06-01 12:45:00|763.44|755.84|763.73|756.13|763.73|756.13|763.32|755.72|12
1654087510000|2022-06-01 12:45:10|763.77|756.17|763.87|756.27|763.88|756.28|763.76|756.16|15
1654087520000|2022-06-01 12:45:20|763.97|756.37|764.44|756.84|764.68|757.08|763.97|756.37|16
1654087530000|2022-06-01 12:45:30|764.37|756.77|764.39|756.79|764.71|757.11|764.37|756.77|14
1654087540000|2022-06-01 12:45:40|764.6|757|764.29|756.69|764.6|757|764.26|756.66|19
1654087550000|2022-06-01 12:45:50|764.28|756.68|763.41|755.81|764.28|756.68|763.41|755.81|22
1654087560000|2022-06-01 12:46:00|763.46|755.86|763.82|756.22|763.83|756.23|763.41|755.81|14
1654087570000|2022-06-01 12:46:10|763.79|756.19|763.47|755.87|763.83|756.23|763.42|755.82|20
1654087580000|2022-06-01 12:46:20|763.44|755.84|764.01|756.41|764.04|756.44|763.43|755.83|17
1654087590000|2022-06-01 12:46:30|764.03|756.43|764.02|756.42|764.05|756.45|763.86|756.26|14
1654087600000|2022-06-01 12:46:40|764.01|756.41|763.81|756.21|764.03|756.43|763.81|756.21|14
1654087610000|2022-06-01 12:46:50|763.93|756.33|763.81|756.21|763.93|756.33|763.8|756.2|6
1654087620000|2022-06-01 12:47:00|763.82|756.22|764.13|756.53|764.13|756.53|763.82|756.22|11
1654087630000|2022-06-01 12:47:10|764.15|756.55|764.13|756.53|764.2|756.6|764.1|756.5|10
1654087640000|2022-06-01 12:47:20|764.25|756.65|764.19|756.59|764.25|756.65|764.15|756.55|9
1654087650000|2022-06-01 12:47:30|764.13|756.53|764.13|756.53|764.13|756.53|764.13|756.53|1
1654087660000|2022-06-01 12:47:40|764.14|756.54|763.9|756.3|764.14|756.54|763.82|756.22|12
1654087670000|2022-06-01 12:47:50|763.88|756.28|763.21|755.61|763.88|756.28|763.21|755.61|22
1654087680000|2022-06-01 12:48:00|763.2|755.6|763.37|755.77|763.37|755.77|763.2|755.6|12
1654087690000|2022-06-01 12:48:10|763.39|755.79|763.75|756.15|763.8|756.2|763.38|755.78|21
1654087700000|2022-06-01 12:48:20|763.73|756.13|763.4|755.8|763.73|756.13|763.4|755.8|13
1654087710000|2022-06-01 12:48:30|763.38|755.78|763.38|755.78|763.38|755.78|763.38|755.78|1
1654087720000|2022-06-01 12:48:40|763.36|755.76|763.41|755.81|763.42|755.82|763.34|755.74|9
1654087730000|2022-06-01 12:48:50|763.43|755.83|763.34|755.74|763.43|755.83|763.34|755.74|9
1654087740000|2022-06-01 12:49:00|763.35|755.75|763.25|755.65|763.36|755.76|763.25|755.65|3
1654087750000|2022-06-01 12:49:10|763.26|755.66|763.25|755.65|763.26|755.66|763.25|755.65|2
1654087760000|2022-06-01 12:49:20|763.24|755.64|763.23|755.63|763.24|755.64|763.23|755.63|2
1654087770000|2022-06-01 12:49:30|763.21|755.61|762.6|755|763.29|755.69|762.6|755|16
1654087780000|2022-06-01 12:49:40|762.61|755.01|762.21|754.61|762.61|755.01|762.2|754.6|18
1654087790000|2022-06-01 12:49:50|762.2|754.6|762.13|754.53|762.2|754.6|762.03|754.43|20
1654087800000|2022-06-01 12:50:00|762.12|754.52|762.19|754.59|762.34|754.74|762.12|754.52|22
1654087810000|2022-06-01 12:50:10|762.2|754.6|762.26|754.66|762.26|754.66|762.15|754.55|20
1654087820000|2022-06-01 12:50:20|762.25|754.65|762.12|754.52|762.25|754.65|762.07|754.47|15
1654087830000|2022-06-01 12:50:30|762.11|754.51|762.21|754.61|762.33|754.73|762.09|754.49|21
1654087840000|2022-06-01 12:50:40|762.13|754.53|761.78|754.18|762.17|754.57|761.78|754.18|19
1654087850000|2022-06-01 12:50:50|761.69|754.09|761.48|753.88|761.69|754.09|761.3|753.7|21
1654087860000|2022-06-01 12:51:00|761.47|753.87|762.08|754.48|762.08|754.48|761.4|753.8|18
1654087870000|2022-06-01 12:51:10|762.09|754.49|761.71|754.11|762.11|754.51|761.71|754.11|10
1654087880000|2022-06-01 12:51:20|761.72|754.12|761.72|754.12|761.73|754.13|761.48|753.88|9
1654087890000|2022-06-01 12:51:30|761.73|754.13|761.38|753.78|761.73|754.13|761.38|753.78|4
1654087900000|2022-06-01 12:51:40|761.39|753.79|761.38|753.78|761.41|753.81|761.36|753.76|9
1654087910000|2022-06-01 12:51:50|761.35|753.75|761.27|753.67|761.35|753.75|761.18|753.58|16
1654087920000|2022-06-01 12:52:00|761.25|753.65|761.19|753.59|761.33|753.73|761.18|753.58|19
1654087930000|2022-06-01 12:52:10|761.18|753.58|761.09|753.49|761.24|753.64|760.95|753.35|13
1654087940000|2022-06-01 12:52:20|761.1|753.5|761.19|753.59|761.21|753.61|761.05|753.45|17
1654087950000|2022-06-01 12:52:30|761.11|753.51|761.03|753.43|761.11|753.51|761.02|753.42|10
1654087960000|2022-06-01 12:52:40|761.04|753.44|761.04|753.44|761.04|753.44|761|753.4|5
1654087970000|2022-06-01 12:52:50|761.17|753.57|761.05|753.45|761.17|753.57|761.05|753.45|5
1654087980000|2022-06-01 12:53:00|761.06|753.46|761.04|753.44|761.06|753.46|761.02|753.42|5
1654087990000|2022-06-01 12:53:10|761.05|753.45|760.82|753.22|761.05|753.45|760.49|752.89|14
1654088000000|2022-06-01 12:53:20|760.84|753.24|761.36|753.76|761.36|753.76|760.84|753.24|13
1654088010000|2022-06-01 12:53:30|761.37|753.77|761.4|753.8|761.45|753.85|761.36|753.76|7
1654088020000|2022-06-01 12:53:40|761.46|753.86|761.74|754.14|761.75|754.15|761.4|753.8|9
1654088030000|2022-06-01 12:53:50|761.69|754.09|761.91|754.31|761.91|754.31|761.63|754.03|14
1654088040000|2022-06-01 12:54:00|761.83|754.23|761.81|754.21|761.85|754.25|761.8|754.2|11
1654088050000|2022-06-01 12:54:10|761.82|754.22|761.84|754.24|761.89|754.29|761.82|754.22|8
1654088060000|2022-06-01 12:54:20|761.81|754.21|761.4|753.8|761.82|754.22|761.4|753.8|9
1654088070000|2022-06-01 12:54:30|761.43|753.83|761.36|753.76|761.52|753.92|761.35|753.75|11
1654088080000|2022-06-01 12:54:40|761.37|753.77|761.67|754.07|761.67|754.07|761.26|753.66|16
1654088090000|2022-06-01 12:54:50|761.64|754.04|761.97|754.37|762.04|754.44|761.54|753.94|27
1654088100000|2022-06-01 12:55:00|761.93|754.33|761.95|754.35|761.97|754.37|761.85|754.25|11
1654088110000|2022-06-01 12:55:10|761.99|754.39|761.93|754.33|762.02|754.42|761.93|754.33|14
1654088120000|2022-06-01 12:55:20|761.89|754.29|761.57|753.97|761.93|754.33|761.57|753.97|12
1654088130000|2022-06-01 12:55:30|761.6|754|761.66|754.06|761.95|754.35|761.6|754|22
1654088140000|2022-06-01 12:55:40|761.77|754.17|761.72|754.12|761.77|754.17|761.63|754.03|11
1654088150000|2022-06-01 12:55:50|761.78|754.18|761.87|754.27|761.88|754.28|761.75|754.15|14
1654088160000|2022-06-01 12:56:00|761.88|754.28|762.1|754.5|762.18|754.58|761.87|754.27|23
1654088170000|2022-06-01 12:56:10|762.18|754.58|761.92|754.32|762.2|754.6|761.92|754.32|9
1654088180000|2022-06-01 12:56:20|761.95|754.35|762.09|754.49|762.14|754.54|761.92|754.32|21
1654088190000|2022-06-01 12:56:30|762.12|754.52|762.07|754.47|762.17|754.57|762.07|754.47|10
1654088200000|2022-06-01 12:56:40|762.05|754.45|761.79|754.19|762.05|754.45|761.73|754.13|13
1654088210000|2022-06-01 12:56:50|761.85|754.25|761.82|754.22|761.89|754.29|761.73|754.13|10
1654088220000|2022-06-01 12:57:00|761.89|754.29|762.1|754.5|762.16|754.56|761.78|754.18|17
1654088240000|2022-06-01 12:57:20|762.15|754.55|762.16|754.56|762.16|754.56|762.14|754.54|4
1654088250000|2022-06-01 12:57:30|762.14|754.54|762.14|754.54|762.16|754.56|762.14|754.54|4
1654088260000|2022-06-01 12:57:40|762.13|754.53|762.25|754.65|762.25|754.65|762.12|754.52|3
1654088270000|2022-06-01 12:57:50|762.16|754.56|762.2|754.6|762.2|754.6|762.16|754.56|3
1654088280000|2022-06-01 12:58:00|762.19|754.59|762.25|754.65|762.25|754.65|762.13|754.53|7
1654088290000|2022-06-01 12:58:10|762.21|754.61|762.23|754.63|762.23|754.63|762.06|754.46|13
1654088300000|2022-06-01 12:58:20|762.22|754.62|762.19|754.59|762.22|754.62|762.19|754.59|5
1654088310000|2022-06-01 12:58:30|762.2|754.6|762.2|754.6|762.2|754.6|762.2|754.6|1
1654088320000|2022-06-01 12:58:40|762.21|754.61|762.12|754.52|762.21|754.61|762.12|754.52|10
1654088330000|2022-06-01 12:58:50|762.17|754.57|762.11|754.51|762.17|754.57|762.01|754.41|10
1654088340000|2022-06-01 12:59:00|762.08|754.48|762.2|754.6|762.2|754.6|762.02|754.42|15
1654088350000|2022-06-01 12:59:10|762.16|754.56|762.16|754.56|762.2|754.6|762.16|754.56|3
1654088360000|2022-06-01 12:59:20|762.15|754.55|762.12|754.52|762.15|754.55|762.11|754.51|5
1654088370000|2022-06-01 12:59:30|762.11|754.51|762.1|754.5|762.12|754.52|762.1|754.5|3
1654088380000|2022-06-01 12:59:40|762.02|754.42|761.4|753.8|762.15|754.55|761.4|753.8|15
1654088390000|2022-06-01 12:59:50|761.39|753.79|761.28|753.68|761.4|753.8|761.23|753.63|15
1654088400000|2022-06-01 13:00:00|761.26|753.66|761.83|754.23|761.83|754.23|761.26|753.66|17
1654088410000|2022-06-01 13:00:10|761.85|754.25|761.37|753.77|761.85|754.25|761.29|753.69|21
1654088420000|2022-06-01 13:00:20|761.35|753.75|762|754.4|762|754.4|761.29|753.69|16
1654088430000|2022-06-01 13:00:30|762.02|754.42|762.12|754.52|762.17|754.57|761.48|753.88|14
1654088440000|2022-06-01 13:00:40|762.13|754.53|762.13|754.53|762.13|754.53|762.13|754.53|1
1654088450000|2022-06-01 13:00:50|762.03|754.43|761.99|754.39|762.04|754.44|761.98|754.38|11
1654088460000|2022-06-01 13:01:00|762|754.4|761.89|754.29|762.09|754.49|761.84|754.24|19
1654088470000|2022-06-01 13:01:10|761.92|754.32|761.73|754.13|761.92|754.32|761.72|754.12|9
1654088480000|2022-06-01 13:01:20|761.7|754.1|761.2|753.6|761.76|754.16|761.2|753.6|15
1654088490000|2022-06-01 13:01:30|761.21|753.61|761.16|753.56|761.24|753.64|761.16|753.56|21
1654088500000|2022-06-01 13:01:40|761.17|753.57|760.37|752.77|761.17|753.57|760.37|752.77|17
1654088510000|2022-06-01 13:01:50|760.38|752.78|760.36|752.76|760.38|752.78|760.22|752.62|8
1654088520000|2022-06-01 13:02:00|760.35|752.75|760.18|752.58|760.36|752.76|760.15|752.55|14
1654088530000|2022-06-01 13:02:10|760.17|752.57|760.14|752.54|760.19|752.59|760.13|752.53|11
1654088540000|2022-06-01 13:02:20|760.13|752.53|759.6|752|760.13|752.53|759.51|751.91|17
1654088550000|2022-06-01 13:02:30|759.78|752.18|760.03|752.43|760.03|752.43|759.77|752.17|16
1654088560000|2022-06-01 13:02:40|759.98|752.38|759.97|752.37|759.98|752.38|759.97|752.37|2
1654088570000|2022-06-01 13:02:50|759.98|752.38|760.07|752.47|760.08|752.48|759.98|752.38|4
1654088580000|2022-06-01 13:03:00|760.03|752.43|760.03|752.43|760.03|752.43|760.03|752.43|1
1654088590000|2022-06-01 13:03:10|760.02|752.42|759.77|752.17|760.03|752.43|759.51|751.91|17
1654088600000|2022-06-01 13:03:20|759.75|752.15|759.65|752.05|759.75|752.15|759.47|751.87|26
1654088610000|2022-06-01 13:03:30|759.58|751.98|760.11|752.51|760.11|752.51|759.54|751.94|22
1654088620000|2022-06-01 13:03:40|760.13|752.53|760.14|752.54|760.2|752.6|760.1|752.5|14
1654088630000|2022-06-01 13:03:50|760.17|752.57|758.96|751.36|760.2|752.6|758.93|751.33|22
1654088640000|2022-06-01 13:04:00|758.94|751.34|758.93|751.33|758.96|751.36|758.48|750.88|30
1654088650000|2022-06-01 13:04:10|758.92|751.32|758.76|751.16|758.92|751.32|758.74|751.14|18
1654088660000|2022-06-01 13:04:20|758.77|751.17|758.78|751.18|758.78|751.18|758.69|751.09|8
1654088670000|2022-06-01 13:04:30|758.79|751.19|759.18|751.58|759.25|751.65|758.79|751.19|15
1654088680000|2022-06-01 13:04:40|759.19|751.59|760.1|752.5|760.11|752.51|759.19|751.59|25
1654088690000|2022-06-01 13:04:50|760.17|752.57|760.2|752.6|760.22|752.62|760.11|752.51|18
1654088700000|2022-06-01 13:05:00|760.21|752.61|760.12|752.52|760.3|752.7|760.11|752.51|15
1654088710000|2022-06-01 13:05:10|760.19|752.59|759.68|752.08|760.19|752.59|759.6|752|16
1654088720000|2022-06-01 13:05:20|759.7|752.1|759.74|752.14|759.96|752.36|759.68|752.08|5
1654088730000|2022-06-01 13:05:30|759.75|752.15|759.76|752.16|759.76|752.16|759.75|752.15|2
1654088740000|2022-06-01 13:05:40|759.75|752.15|759.33|751.73|759.75|752.15|759.28|751.68|19
1654088750000|2022-06-01 13:05:50|759.41|751.81|759.45|751.85|759.47|751.87|759.36|751.76|13
1654088760000|2022-06-01 13:06:00|759.39|751.79|759.28|751.68|759.39|751.79|759.22|751.62|14
1654088770000|2022-06-01 13:06:10|759.29|751.69|759.57|751.97|759.57|751.97|759.27|751.67|11
1654088780000|2022-06-01 13:06:20|759.53|751.93|759.65|752.05|759.65|752.05|759.53|751.93|8
1654088790000|2022-06-01 13:06:30|759.64|752.04|759.84|752.24|759.85|752.25|759.64|752.04|9
1654088800000|2022-06-01 13:06:40|759.83|752.23|759.75|752.15|759.85|752.25|759.75|752.15|9
1654088810000|2022-06-01 13:06:50|759.76|752.16|760.03|752.43|760.09|752.49|759.76|752.16|9
1654088820000|2022-06-01 13:07:00|760.02|752.42|760.02|752.42|760.03|752.43|760.02|752.42|9
1654088830000|2022-06-01 13:07:10|760.01|752.41|759.83|752.23|760.01|752.41|759.78|752.18|12
1654088840000|2022-06-01 13:07:20|759.99|752.39|760.03|752.43|760.03|752.43|759.83|752.23|3
1654088850000|2022-06-01 13:07:30|760.01|752.41|760.59|752.99|760.72|753.12|760.01|752.41|15
1654088860000|2022-06-01 13:07:40|760.5|752.9|761.06|753.46|761.11|753.51|760.5|752.9|17
1654088870000|2022-06-01 13:07:50|761.08|753.48|761.63|754.03|761.63|754.03|761.05|753.45|12
1654088880000|2022-06-01 13:08:00|761.6|754|761.45|753.85|761.61|754.01|761.32|753.72|15
1654088890000|2022-06-01 13:08:10|761.44|753.84|761.42|753.82|761.51|753.91|761.35|753.75|17
1654088900000|2022-06-01 13:08:20|761.48|753.88|762.03|754.43|762.14|754.54|761.42|753.82|19
1654088910000|2022-06-01 13:08:30|761.99|754.39|762.02|754.42|762.04|754.44|761.99|754.39|12
1654088920000|2022-06-01 13:08:40|762.01|754.41|762.02|754.42|762.04|754.44|761.99|754.39|8
1654088930000|2022-06-01 13:08:50|762.04|754.44|762.58|754.98|762.6|755|762.01|754.41|21
1654088940000|2022-06-01 13:09:00|762.76|755.16|762.46|754.86|762.76|755.16|762.25|754.65|24
1654088950000|2022-06-01 13:09:10|762.47|754.87|762.3|754.7|762.53|754.93|762.3|754.7|6
1654088960000|2022-06-01 13:09:20|762.39|754.79|762.3|754.7|762.51|754.91|762.3|754.7|15
1654088970000|2022-06-01 13:09:30|762.29|754.69|762.36|754.76|762.42|754.82|762.28|754.68|11
1654088980000|2022-06-01 13:09:40|762.42|754.82|762.35|754.75|762.44|754.84|762.34|754.74|11
1654088990000|2022-06-01 13:09:50|762.36|754.76|762.73|755.13|762.78|755.18|762.36|754.76|7
1654089000000|2022-06-01 13:10:00|762.72|755.12|762.38|754.78|762.72|755.12|762.34|754.74|22
1654089010000|2022-06-01 13:10:10|762.36|754.76|762.26|754.66|762.41|754.81|762.25|754.65|22
1654089020000|2022-06-01 13:10:20|762.29|754.69|762.32|754.72|762.32|754.72|762.24|754.64|8
1654089030000|2022-06-01 13:10:30|762.31|754.71|762.28|754.68|762.31|754.71|762.28|754.68|2
1654089040000|2022-06-01 13:10:40|762.22|754.62|762.19|754.59|762.31|754.71|762.19|754.59|9
1654089050000|2022-06-01 13:10:50|762.23|754.63|762.23|754.63|762.23|754.63|762.23|754.63|1
1654089060000|2022-06-01 13:11:00|762.21|754.61|762.36|754.76|762.63|755.03|762.09|754.49|19
1654089070000|2022-06-01 13:11:10|762.37|754.77|762.37|754.77|762.37|754.77|762.36|754.76|7
1654089080000|2022-06-01 13:11:20|762.36|754.76|762.73|755.13|762.87|755.27|762.36|754.76|14
1654089090000|2022-06-01 13:11:30|762.78|755.18|762.88|755.28|763.05|755.45|762.78|755.18|12
1654089100000|2022-06-01 13:11:40|762.85|755.25|762.39|754.79|762.93|755.33|762.36|754.76|7
1654089110000|2022-06-01 13:11:50|762.38|754.78|762.36|754.76|762.64|755.04|762.34|754.74|18
1654089120000|2022-06-01 13:12:00|762.37|754.77|762.27|754.67|762.66|755.06|762.27|754.67|11
1654089130000|2022-06-01 13:12:10|762.33|754.73|762.23|754.63|762.33|754.73|762.23|754.63|16
1654089140000|2022-06-01 13:12:20|762.25|754.65|762.5|754.9|762.62|755.02|762.25|754.65|20
1654089150000|2022-06-01 13:12:30|762.53|754.93|762.3|754.7|762.53|754.93|762.3|754.7|3
1654089160000|2022-06-01 13:12:40|762.27|754.67|762.29|754.69|762.29|754.69|762.27|754.67|2
1654089170000|2022-06-01 13:12:50|762.31|754.71|762.32|754.72|762.32|754.72|762.28|754.68|5
1654089180000|2022-06-01 13:13:00|762.29|754.69|762.32|754.72|762.56|754.96|762.29|754.69|11
1654089190000|2022-06-01 13:13:10|762.39|754.79|762.39|754.79|762.39|754.79|762.39|754.79|1
1654089200000|2022-06-01 13:13:20|762.34|754.74|762.32|754.72|762.34|754.74|762.3|754.7|5
1654089210000|2022-06-01 13:13:30|762.33|754.73|762.58|754.98|762.58|754.98|762.32|754.72|11
1654089220000|2022-06-01 13:13:40|762.68|755.08|763.04|755.44|763.04|755.44|762.68|755.08|9
1654089230000|2022-06-01 13:13:50|762.78|755.18|762.77|755.17|762.78|755.18|762.74|755.14|5
1654089240000|2022-06-01 13:14:00|762.75|755.15|762.61|755.01|762.75|755.15|762.33|754.73|14
1654089250000|2022-06-01 13:14:10|762.63|755.03|762.6|755|762.63|755.03|762.6|755|4
1654089260000|2022-06-01 13:14:20|762.57|754.97|762.57|754.97|762.57|754.97|762.57|754.97|1
1654089270000|2022-06-01 13:14:30|762.65|755.05|762.7|755.1|762.76|755.16|762.65|755.05|5
1654089280000|2022-06-01 13:14:40|762.75|755.15|762.98|755.38|762.98|755.38|762.68|755.08|7
1654089290000|2022-06-01 13:14:50|762.96|755.36|763.01|755.41|763.02|755.42|762.79|755.19|16
1654089300000|2022-06-01 13:15:00|763.02|755.42|762.83|755.23|763.02|755.42|762.83|755.23|9
1654089310000|2022-06-01 13:15:10|762.82|755.22|762.36|754.76|762.82|755.22|762.36|754.76|13
1654089320000|2022-06-01 13:15:20|762.37|754.77|762.43|754.83|762.45|754.85|762.37|754.77|11
1654089330000|2022-06-01 13:15:30|762.42|754.82|761.42|753.82|762.42|754.82|761.42|753.82|15
1654089340000|2022-06-01 13:15:40|761.57|753.97|761.37|753.77|762.27|754.67|761.37|753.77|25
1654089350000|2022-06-01 13:15:50|761.36|753.76|761.32|753.72|761.43|753.83|761.32|753.72|9
1654089360000|2022-06-01 13:16:00|761.33|753.73|761.19|753.59|761.33|753.73|761.19|753.59|11
1654089370000|2022-06-01 13:16:10|761.2|753.6|760.5|752.9|761.2|753.6|760.42|752.82|20
1654089380000|2022-06-01 13:16:20|760.51|752.91|761|753.4|761.07|753.47|760.49|752.89|18
1654089390000|2022-06-01 13:16:30|760.99|753.39|760.77|753.17|761.02|753.42|760.67|753.07|11
1654089400000|2022-06-01 13:16:40|760.76|753.16|760.67|753.07|760.79|753.19|760.57|752.97|9
1654089410000|2022-06-01 13:16:50|760.79|753.19|760.87|753.27|761.01|753.41|760.75|753.15|9
1654089420000|2022-06-01 13:17:00|760.85|753.25|760.85|753.25|760.85|753.25|760.84|753.24|3
1654089430000|2022-06-01 13:17:10|760.8|753.2|760.86|753.26|760.86|753.26|760.74|753.14|6
1654089440000|2022-06-01 13:17:20|760.79|753.19|761.11|753.51|761.15|753.55|760.79|753.19|21
1654089450000|2022-06-01 13:17:30|761.22|753.62|761.69|754.09|761.69|754.09|761.22|753.62|18
1654089460000|2022-06-01 13:17:40|761.71|754.11|761.97|754.37|762.01|754.41|761.71|754.11|7
1654089470000|2022-06-01 13:17:50|762.22|754.62|762.97|755.37|763.01|755.41|762.16|754.56|26
1654089480000|2022-06-01 13:18:00|763.04|755.44|763.42|755.82|763.73|756.13|763.04|755.44|26
1654089490000|2022-06-01 13:18:10|763.43|755.83|763.29|755.69|763.45|755.85|763.29|755.69|12
1654089500000|2022-06-01 13:18:20|763.3|755.7|763.36|755.76|763.37|755.77|763.29|755.69|21
1654089510000|2022-06-01 13:18:30|763.34|755.74|763.21|755.61|763.36|755.76|763.16|755.56|15
1654089520000|2022-06-01 13:18:40|763.19|755.59|763.24|755.64|763.24|755.64|763.19|755.59|4
1654089530000|2022-06-01 13:18:50|763.23|755.63|763.49|755.89|763.49|755.89|763.22|755.62|12
1654089540000|2022-06-01 13:19:00|763.46|755.86|763.62|756.02|763.62|756.02|763.4|755.8|14
1654089550000|2022-06-01 13:19:10|763.58|755.98|763.81|756.21|763.96|756.36|763.58|755.98|15
1654089560000|2022-06-01 13:19:20|763.89|756.29|763.67|756.07|763.89|756.29|763.64|756.04|7
1654089570000|2022-06-01 13:19:30|763.76|756.16|763.89|756.29|763.89|756.29|763.67|756.07|7
1654089580000|2022-06-01 13:19:40|763.84|756.24|764.05|756.45|764.23|756.63|763.82|756.22|13
1654089590000|2022-06-01 13:19:50|764.31|756.71|765.84|758.24|765.87|758.27|764.31|756.71|32
1654089600000|2022-06-01 13:20:00|765.86|758.26|765.81|758.21|765.9|758.3|765.78|758.18|14
1654089610000|2022-06-01 13:20:10|765.91|758.31|765.93|758.33|765.98|758.38|765.8|758.2|14
1654089620000|2022-06-01 13:20:20|765.89|758.29|765.94|758.34|765.96|758.36|765.89|758.29|10
1654089630000|2022-06-01 13:20:30|765.95|758.35|765.86|758.26|765.95|758.35|765.85|758.25|5
1654089640000|2022-06-01 13:20:40|765.87|758.27|766.23|758.63|766.23|758.63|765.83|758.23|8
1654089650000|2022-06-01 13:20:50|766.29|758.69|766.35|758.75|766.66|759.06|766.29|758.69|11
1654089660000|2022-06-01 13:21:00|766.34|758.74|765.99|758.39|766.34|758.74|765.99|758.39|12
1654089670000|2022-06-01 13:21:10|765.94|758.34|765.83|758.23|765.94|758.34|765.47|757.87|24
1654089680000|2022-06-01 13:21:20|765.89|758.29|766.11|758.51|766.14|758.54|765.89|758.29|14
1654089690000|2022-06-01 13:21:30|766.09|758.49|766.01|758.41|766.13|758.53|766|758.4|10
1654089700000|2022-06-01 13:21:40|766|758.4|765.83|758.23|766|758.4|765.83|758.23|7
1654089710000|2022-06-01 13:21:50|765.68|758.08|765.61|758.01|765.98|758.38|765.61|758.01|21
1654089720000|2022-06-01 13:22:00|765.73|758.13|765.73|758.13|765.73|758.13|765.6|758|10
1654089730000|2022-06-01 13:22:10|765.75|758.15|765.58|757.98|765.92|758.32|765.38|757.78|10
1654089740000|2022-06-01 13:22:20|765.63|758.03|765.43|757.83|765.63|758.03|765.43|757.83|4
1654089750000|2022-06-01 13:22:30|765.42|757.82|765.89|758.29|765.89|758.29|765.42|757.82|6
1654089760000|2022-06-01 13:22:40|765.88|758.28|765.46|757.86|765.88|758.28|765.33|757.73|17
1654089770000|2022-06-01 13:22:50|765.49|757.89|765.59|757.99|765.61|758.01|765.41|757.81|19
1654089780000|2022-06-01 13:23:00|765.62|758.02|765.78|758.18|765.97|758.37|765.62|758.02|20
1654089790000|2022-06-01 13:23:10|765.73|758.13|765.58|757.98|765.73|758.13|765.51|757.91|17
1654089800000|2022-06-01 13:23:20|765.55|757.95|765.38|757.78|765.55|757.95|765.37|757.77|15
1654089810000|2022-06-01 13:23:30|765.39|757.79|765.51|757.91|765.72|758.12|765.38|757.78|20
1654089820000|2022-06-01 13:23:40|765.53|757.93|766.17|758.57|766.17|758.57|765.53|757.93|18
1654089830000|2022-06-01 13:23:50|766.16|758.56|766.02|758.42|766.16|758.56|766.02|758.42|13
1654089840000|2022-06-01 13:24:00|765.98|758.38|765.79|758.19|766.07|758.47|765.51|757.91|23
1654089850000|2022-06-01 13:24:10|765.53|757.93|765.36|757.76|765.53|757.93|765.35|757.75|23
1654089860000|2022-06-01 13:24:20|765.35|757.75|765.74|758.14|765.81|758.21|765.35|757.75|24
1654089870000|2022-06-01 13:24:30|765.73|758.13|765.44|757.84|765.78|758.18|765.44|757.84|10
1654089880000|2022-06-01 13:24:40|765.43|757.83|765.28|757.68|765.56|757.96|765.28|757.68|13
1654089890000|2022-06-01 13:24:50|765.29|757.69|765.53|757.93|765.53|757.93|765.28|757.68|19
1654089900000|2022-06-01 13:25:00|765.49|757.89|766.2|758.6|766.2|758.6|765.49|757.89|20
1654089910000|2022-06-01 13:25:10|766.17|758.57|766.14|758.54|766.21|758.61|766.12|758.52|10
1654089920000|2022-06-01 13:25:20|766.12|758.52|766.27|758.67|767.22|759.62|766.12|758.52|25
1654089930000|2022-06-01 13:25:30|766.38|758.78|766.3|758.7|766.38|758.78|766.23|758.63|14
1654089940000|2022-06-01 13:25:40|766.28|758.68|766.2|758.6|766.28|758.68|766.18|758.58|13
1654089950000|2022-06-01 13:25:50|766.24|758.64|766.7|759.1|766.78|759.18|766.21|758.61|24
1654089960000|2022-06-01 13:26:00|766.69|759.09|766.31|758.71|766.76|759.16|766.29|758.69|15
1654089970000|2022-06-01 13:26:10|766.32|758.72|766.2|758.6|766.32|758.72|766.2|758.6|10
1654089980000|2022-06-01 13:26:20|766.31|758.71|766.3|758.7|766.38|758.78|766.18|758.58|19
1654089990000|2022-06-01 13:26:30|766.28|758.68|766.33|758.73|766.37|758.77|766.27|758.67|15
1654090000000|2022-06-01 13:26:40|766.34|758.74|766.38|758.78|766.38|758.78|766.32|758.72|9
1654090010000|2022-06-01 13:26:50|766.4|758.8|766.38|758.78|766.4|758.8|766.36|758.76|13
1654090020000|2022-06-01 13:27:00|766.34|758.74|766.23|758.63|766.34|758.74|766.16|758.56|10
1654090030000|2022-06-01 13:27:10|766.24|758.64|765.14|757.54|766.27|758.67|765.14|757.54|26
1654090040000|2022-06-01 13:27:20|765.2|757.6|765.42|757.82|765.42|757.82|765.13|757.53|21
1654090050000|2022-06-01 13:27:30|765.38|757.78|765.42|757.82|765.44|757.84|765.38|757.78|9
1654090060000|2022-06-01 13:27:40|765.39|757.79|765.26|757.66|765.41|757.81|765.26|757.66|12
1654090070000|2022-06-01 13:27:50|765.28|757.68|765.38|757.78|765.38|757.78|765.27|757.67|18
1654090080000|2022-06-01 13:28:00|765.43|757.83|765.15|757.55|765.43|757.83|764.73|757.13|29
1654090090000|2022-06-01 13:28:10|765.08|757.48|765.24|757.64|765.24|757.64|765.08|757.48|18
1654090100000|2022-06-01 13:28:20|765.23|757.63|765.28|757.68|765.35|757.75|765.13|757.53|19
1654090110000|2022-06-01 13:28:30|765.27|757.67|765.24|757.64|765.28|757.68|765.18|757.58|11
1654090120000|2022-06-01 13:28:40|765.18|757.58|765.26|757.66|765.27|757.67|765.18|757.58|6
1654090130000|2022-06-01 13:28:50|765.18|757.58|765.34|757.74|765.71|758.11|765.18|757.58|14
1654090140000|2022-06-01 13:29:00|765.39|757.79|765.29|757.69|765.48|757.88|765.2|757.6|25
1654090150000|2022-06-01 13:29:10|765.28|757.68|765.94|758.34|765.94|758.34|765.15|757.55|24
1654090160000|2022-06-01 13:29:20|765.98|758.38|765.97|758.37|766.2|758.6|765.96|758.36|21
1654090170000|2022-06-01 13:29:30|766.01|758.41|765.72|758.12|766.01|758.41|765.35|757.75|27
1654090180000|2022-06-01 13:29:40|765.66|758.06|765.49|757.89|765.77|758.17|765.46|757.86|18
1654090190000|2022-06-01 13:29:50|765.46|757.86|765.5|757.9|765.5|757.9|765.37|757.77|10
1654090200000|2022-06-01 13:30:00|765.48|757.88|766.25|758.65|766.25|758.65|765.46|757.86|25
1654090210000|2022-06-01 13:30:10|766.28|758.68|766.9|759.3|766.9|759.3|766.28|758.68|23
1654090220000|2022-06-01 13:30:20|766.89|759.29|766.27|758.67|766.9|759.3|766.27|758.67|17
1654090230000|2022-06-01 13:30:30|766.3|758.7|766.3|758.7|766.42|758.82|766.2|758.6|23
1654090240000|2022-06-01 13:30:40|766.31|758.71|766.93|759.33|766.95|759.35|766.23|758.63|28
1654090250000|2022-06-01 13:30:50|766.94|759.34|767.06|759.46|767.06|759.46|766.9|759.3|18
1654090260000|2022-06-01 13:31:00|767.07|759.47|767.01|759.41|767.14|759.54|767.01|759.41|15
1654090270000|2022-06-01 13:31:10|767.08|759.48|766.79|759.19|767.37|759.77|766.73|759.13|23
1654090280000|2022-06-01 13:31:20|766.64|759.04|766.35|758.75|766.64|759.04|766.27|758.67|23
1654090290000|2022-06-01 13:31:30|766.32|758.72|766.32|758.72|766.53|758.93|766.22|758.62|27
1654090300000|2022-06-01 13:31:40|766.33|758.73|767.02|759.42|767.03|759.43|766.3|758.7|29
1654090310000|2022-06-01 13:31:50|767.14|759.54|767.84|760.24|768.26|760.66|767.11|759.51|28
1654090320000|2022-06-01 13:32:00|767.89|760.29|768.04|760.44|768.15|760.55|767.68|760.08|22
1654090330000|2022-06-01 13:32:10|768.03|760.43|768.02|760.42|768.13|760.53|768|760.4|15
1654090340000|2022-06-01 13:32:20|768.03|760.43|768.29|760.69|768.38|760.78|768.02|760.42|26
1654090350000|2022-06-01 13:32:30|768.25|760.65|768.18|760.58|768.38|760.78|768.14|760.54|22
1654090360000|2022-06-01 13:32:40|768.36|760.76|768.4|760.8|768.41|760.81|768.11|760.51|12
1654090370000|2022-06-01 13:32:50|768.42|760.82|767.1|759.5|768.42|760.82|767.1|759.5|31
1654090380000|2022-06-01 13:33:00|766.96|759.36|767.26|759.66|767.33|759.73|766.61|759.01|29
1654090390000|2022-06-01 13:33:10|767.25|759.65|766.67|759.07|767.33|759.73|766.67|759.07|25
1654090400000|2022-06-01 13:33:20|766.76|759.16|765.62|758.02|766.81|759.21|765.58|757.98|25
1654090410000|2022-06-01 13:33:30|765.61|758.01|764.68|757.08|765.78|758.18|764.68|757.08|26
1654090420000|2022-06-01 13:33:40|764.64|757.04|764.32|756.72|765.13|757.53|764.32|756.72|27
1654090430000|2022-06-01 13:33:50|764.3|756.7|763.43|755.83|764.39|756.79|763.36|755.76|33
1654090440000|2022-06-01 13:34:00|763.36|755.76|763.43|755.83|763.89|756.29|763.36|755.76|29
1654090450000|2022-06-01 13:34:10|763.44|755.84|763.92|756.32|763.92|756.32|763.44|755.84|18
1654090460000|2022-06-01 13:34:20|763.85|756.25|764.22|756.62|764.24|756.64|763.78|756.18|25
1654090470000|2022-06-01 13:34:30|764.23|756.63|764.55|756.95|764.55|756.95|764.13|756.53|30
1654090480000|2022-06-01 13:34:40|764.59|756.99|765.06|757.46|765.06|757.46|764.16|756.56|24
1654090490000|2022-06-01 13:34:50|765.02|757.42|764.45|756.85|765.02|757.42|764.35|756.75|27
1654090500000|2022-06-01 13:35:00|764.46|756.86|764.76|757.16|764.76|757.16|764.46|756.86|23
1654090510000|2022-06-01 13:35:10|764.75|757.15|764.44|756.84|764.75|757.15|764.38|756.78|18
1654090520000|2022-06-01 13:35:20|764.43|756.83|764.44|756.84|764.56|756.96|764.42|756.82|13
1654090530000|2022-06-01 13:35:30|764.42|756.82|764.42|756.82|764.42|756.82|764.42|756.82|1
1654090540000|2022-06-01 13:35:40|764.37|756.77|764.42|756.82|764.42|756.82|764.37|756.77|4
1654090550000|2022-06-01 13:35:50|764.43|756.83|763.58|755.98|764.44|756.84|763.58|755.98|23
1654090560000|2022-06-01 13:36:00|763.53|755.93|763.3|755.7|763.91|756.31|763.3|755.7|32
1654090570000|2022-06-01 13:36:10|763.27|755.67|763.69|756.09|763.7|756.1|763.24|755.64|13
1654090580000|2022-06-01 13:36:20|763.67|756.07|764.49|756.89|764.52|756.92|763.67|756.07|25
1654090590000|2022-06-01 13:36:30|764.5|756.9|764.53|756.93|764.53|756.93|764.44|756.84|12
1654090600000|2022-06-01 13:36:40|764.52|756.92|765.91|758.31|766|758.4|764.47|756.87|28
1654090610000|2022-06-01 13:36:50|765.93|758.33|765.54|757.94|766.02|758.42|765.43|757.83|27
1654090620000|2022-06-01 13:37:00|765.43|757.83|766.33|758.73|766.33|758.73|765.43|757.83|27
1654090630000|2022-06-01 13:37:10|766.34|758.74|766.7|759.1|766.86|759.26|766.3|758.7|23
1654090640000|2022-06-01 13:37:20|766.71|759.11|767.74|760.14|767.75|760.15|766.52|758.92|35
1654090650000|2022-06-01 13:37:30|767.71|760.11|767.64|760.04|767.78|760.18|767.39|759.79|21
1654090660000|2022-06-01 13:37:40|767.63|760.03|767.25|759.65|767.63|760.03|767.19|759.59|22
1654090670000|2022-06-01 13:37:50|767.2|759.6|767.25|759.65|767.41|759.81|767.2|759.6|16
1654090680000|2022-06-01 13:38:00|767.26|759.66|767.34|759.74|767.55|759.95|767.23|759.63|18
1654090690000|2022-06-01 13:38:10|767.28|759.68|767.26|759.66|767.32|759.72|767.23|759.63|14
1654090700000|2022-06-01 13:38:20|767.29|759.69|767.31|759.71|767.33|759.73|767.24|759.64|17
1654090710000|2022-06-01 13:38:30|767.3|759.7|767.05|759.45|767.33|759.73|767.02|759.42|25
1654090720000|2022-06-01 13:38:40|767.08|759.48|766.15|758.55|767.08|759.48|766.04|758.44|23
1654090730000|2022-06-01 13:38:50|766.14|758.54|766.09|758.49|766.14|758.54|765.64|758.04|22
1654090740000|2022-06-01 13:39:00|766.08|758.48|765.52|757.92|766.08|758.48|765.48|757.88|30
1654090750000|2022-06-01 13:39:10|765.54|757.94|765.12|757.52|765.6|758|765.11|757.51|23
1654090760000|2022-06-01 13:39:20|765.11|757.51|764.43|756.83|765.11|757.51|764.43|756.83|25
1654090770000|2022-06-01 13:39:30|764.56|756.96|763.7|756.1|764.6|757|763.7|756.1|25
1654090780000|2022-06-01 13:39:40|763.69|756.09|762.45|754.85|763.69|756.09|762.45|754.85|24
1654090790000|2022-06-01 13:39:50|762.44|754.84|761.19|753.59|762.47|754.87|761.15|753.55|31
1654090800000|2022-06-01 13:40:00|761.18|753.58|761.83|754.23|761.85|754.25|760.72|753.12|32
1654090810000|2022-06-01 13:40:10|761.82|754.22|761.31|753.71|761.86|754.26|761.31|753.71|30
1654090820000|2022-06-01 13:40:20|761.27|753.67|761.25|753.65|761.31|753.71|761.24|753.64|19
1654090830000|2022-06-01 13:40:30|761.22|753.62|761.37|753.77|761.49|753.89|761.22|753.62|23
1654090840000|2022-06-01 13:40:40|761.38|753.78|761.52|753.92|761.75|754.15|761.38|753.78|18
1654090850000|2022-06-01 13:40:50|761.51|753.91|761.46|753.86|761.55|753.95|761.42|753.82|24
1654090860000|2022-06-01 13:41:00|761.44|753.84|761.83|754.23|761.92|754.32|761.34|753.74|26
1654090870000|2022-06-01 13:41:10|761.86|754.26|761.99|754.39|761.99|754.39|761.83|754.23|17
1654090880000|2022-06-01 13:41:20|761.96|754.36|762.05|754.45|762.07|754.47|761.89|754.29|16
1654090890000|2022-06-01 13:41:30|762|754.4|761.59|753.99|762.13|754.53|761.59|753.99|25
1654090900000|2022-06-01 13:41:40|761.6|754|761.68|754.08|762.05|754.45|761.6|754|25
1654090910000|2022-06-01 13:41:50|761.7|754.1|761.64|754.04|761.77|754.17|761.64|754.04|20
1654090920000|2022-06-01 13:42:00|761.67|754.07|762.21|754.61|762.56|754.96|761.67|754.07|23
1654090930000|2022-06-01 13:42:10|762.27|754.67|761.66|754.06|762.27|754.67|761.3|753.7|20
1654090940000|2022-06-01 13:42:20|761.63|754.03|762.01|754.41|762.03|754.43|761.55|753.95|17
1654090950000|2022-06-01 13:42:30|761.98|754.38|761.69|754.09|762.05|754.45|761.51|753.91|19
1654090960000|2022-06-01 13:42:40|761.8|754.2|761.47|753.87|761.94|754.34|761.44|753.84|23
1654090970000|2022-06-01 13:42:50|761.42|753.82|761.65|754.05|761.66|754.06|761.42|753.82|19
1654090980000|2022-06-01 13:43:00|761.71|754.11|761.47|753.87|761.71|754.11|761.44|753.84|10
1654090990000|2022-06-01 13:43:10|761.48|753.88|761.48|753.88|761.48|753.88|761.48|753.88|1
1654091000000|2022-06-01 13:43:20|761.49|753.89|761.49|753.89|761.52|753.92|761.23|753.63|16
1654091010000|2022-06-01 13:43:30|761.4|753.8|761.4|753.8|761.46|753.86|761.36|753.76|9
1654091020000|2022-06-01 13:43:40|761.44|753.84|761.4|753.8|761.44|753.84|761.4|753.8|2
1654091030000|2022-06-01 13:43:50|761.49|753.89|761.61|754.01|761.61|754.01|761.49|753.89|6
1654091040000|2022-06-01 13:44:00|761.58|753.98|762.07|754.47|762.27|754.67|761.58|753.98|16
1654091050000|2022-06-01 13:44:10|762.04|754.44|761.83|754.23|762.09|754.49|761.83|754.23|19
1654091060000|2022-06-01 13:44:20|761.85|754.25|761.27|753.67|761.99|754.39|761.23|753.63|18
1654091070000|2022-06-01 13:44:30|761.28|753.68|760.76|753.16|761.28|753.68|760.71|753.11|29
1654091080000|2022-06-01 13:44:40|760.74|753.14|761.09|753.49|761.09|753.49|760.69|753.09|17
1654091090000|2022-06-01 13:44:50|761.1|753.5|761.43|753.83|761.46|753.86|761.1|753.5|9
1654091100000|2022-06-01 13:45:00|761.46|753.86|761.25|753.65|761.55|753.95|761.22|753.62|30
1654091110000|2022-06-01 13:45:10|761.24|753.64|760.6|753|761.24|753.64|760.6|753|9
1654091120000|2022-06-01 13:45:20|760.61|753.01|760.44|752.84|760.72|753.12|760.38|752.78|29
1654091130000|2022-06-01 13:45:30|760.43|752.83|760|752.4|760.46|752.86|759.97|752.37|20
1654091140000|2022-06-01 13:45:40|759.98|752.38|759.88|752.28|759.98|752.38|759.4|751.8|29
1654091150000|2022-06-01 13:45:50|759.97|752.37|760.55|752.95|760.75|753.15|759.88|752.28|32
1654091160000|2022-06-01 13:46:00|760.58|752.98|760.52|752.92|760.93|753.33|760.52|752.92|30
1654091170000|2022-06-01 13:46:10|760.53|752.93|760.32|752.72|760.55|752.95|760.32|752.72|18
1654091180000|2022-06-01 13:46:20|760.33|752.73|760.18|752.58|760.33|752.73|760.17|752.57|9
1654091190000|2022-06-01 13:46:30|760.06|752.46|760|752.4|760.18|752.58|759.97|752.37|15
1654091200000|2022-06-01 13:46:40|759.96|752.36|759.96|752.36|760.1|752.5|759.96|752.36|9
1654091210000|2022-06-01 13:46:50|759.97|752.37|759.4|751.8|760.09|752.49|759.4|751.8|11
1654091220000|2022-06-01 13:47:00|759.3|751.7|760.59|752.99|760.68|753.08|759.28|751.68|23
1654091230000|2022-06-01 13:47:10|760.42|752.82|760.71|753.11|760.78|753.18|760.12|752.52|24
1654091240000|2022-06-01 13:47:20|760.73|753.13|760.57|752.97|760.73|753.13|760.33|752.73|22
1654091250000|2022-06-01 13:47:30|760.56|752.96|760.67|753.07|760.7|753.1|760.3|752.7|19
1654091260000|2022-06-01 13:47:40|760.69|753.09|760.17|752.57|760.7|753.1|760.17|752.57|16
1654091270000|2022-06-01 13:47:50|760.03|752.43|759.03|751.43|760.03|752.43|759.03|751.43|27
1654091280000|2022-06-01 13:48:00|759.04|751.44|758.01|750.41|759.05|751.45|757.71|750.11|30
1654091290000|2022-06-01 13:48:10|758|750.4|757.5|749.9|758|750.4|757.11|749.51|34
1654091300000|2022-06-01 13:48:20|757.56|749.96|757.93|750.33|758.01|750.41|757.45|749.85|24
1654091310000|2022-06-01 13:48:30|757.89|750.29|758.46|750.86|758.69|751.09|757.89|750.29|27
1654091320000|2022-06-01 13:48:40|758.51|750.91|758.84|751.24|758.84|751.24|758.51|750.91|6
1654091330000|2022-06-01 13:48:50|758.86|751.26|759.05|751.45|759.13|751.53|758.8|751.2|20
1654091340000|2022-06-01 13:49:00|759.03|751.43|759.07|751.47|759.09|751.49|758.98|751.38|20
1654091350000|2022-06-01 13:49:10|759.22|751.62|758.98|751.38|759.22|751.62|758.93|751.33|13
1654091360000|2022-06-01 13:49:20|759.01|751.41|758.71|751.11|759.01|751.41|758.7|751.1|25
1654091370000|2022-06-01 13:49:30|758.69|751.09|758.31|750.71|758.71|751.11|758.24|750.64|30
1654091380000|2022-06-01 13:49:40|758.3|750.7|758.71|751.11|758.71|751.11|758.3|750.7|11
1654091390000|2022-06-01 13:49:50|758.65|751.05|758.33|750.73|758.65|751.05|758.31|750.71|15
1654091400000|2022-06-01 13:50:00|758.31|750.71|758.52|750.92|758.6|751|758.22|750.62|18
1654091410000|2022-06-01 13:50:10|758.51|750.91|758.64|751.04|758.64|751.04|758.29|750.69|23
1654091420000|2022-06-01 13:50:20|758.84|751.24|758.41|750.81|759|751.4|758.41|750.81|21
1654091430000|2022-06-01 13:50:30|758.34|750.74|758.34|750.74|758.34|750.74|758.25|750.65|13
1654091440000|2022-06-01 13:50:40|758.31|750.71|758.91|751.31|759.08|751.48|758.26|750.66|29
1654091450000|2022-06-01 13:50:50|758.93|751.33|759.02|751.42|759.09|751.49|758.91|751.31|14
1654091460000|2022-06-01 13:51:00|759.07|751.47|759|751.4|759.12|751.52|758.65|751.05|21
1654091470000|2022-06-01 13:51:10|759.02|751.42|758.75|751.15|759.13|751.53|758.44|750.84|23
1654091480000|2022-06-01 13:51:20|758.81|751.21|758.32|750.72|758.81|751.21|758.32|750.72|13
1654091490000|2022-06-01 13:51:30|758.34|750.74|757.36|749.76|758.35|750.75|756.91|749.31|24
1654091500000|2022-06-01 13:51:40|757.37|749.77|758.13|750.53|758.36|750.76|757.37|749.77|26
1654091510000|2022-06-01 13:51:50|758.16|750.56|758.09|750.49|758.32|750.72|758.03|750.43|21
1654091520000|2022-06-01 13:52:00|758.1|750.5|757.86|750.26|758.14|750.54|757.35|749.75|29
1654091530000|2022-06-01 13:52:10|757.87|750.27|758.02|750.42|758.1|750.5|757.73|750.13|22
1654091540000|2022-06-01 13:52:20|758.01|750.41|758.02|750.42|758.11|750.51|757.95|750.35|14
1654091550000|2022-06-01 13:52:30|758.03|750.43|757.98|750.38|758.14|750.54|757.94|750.34|14
1654091560000|2022-06-01 13:52:40|758.08|750.48|758.08|750.48|758.16|750.56|757.88|750.28|23
1654091570000|2022-06-01 13:52:50|758.1|750.5|758.2|750.6|758.28|750.68|758.07|750.47|23
1654091580000|2022-06-01 13:53:00|758.25|750.65|757.98|750.38|758.25|750.65|757.97|750.37|15
1654091590000|2022-06-01 13:53:10|758.08|750.48|758.02|750.42|758.18|750.58|757.94|750.34|20
1654091600000|2022-06-01 13:53:20|758.03|750.43|758.19|750.59|758.19|750.59|757.92|750.32|20
1654091610000|2022-06-01 13:53:30|758.2|750.6|758.93|751.33|758.96|751.36|758.12|750.52|29
1654091620000|2022-06-01 13:53:40|758.92|751.32|758.34|750.74|759.09|751.49|758.33|750.73|21
1654091630000|2022-06-01 13:53:50|758.35|750.75|758.38|750.78|758.4|750.8|758.34|750.74|13
1654091640000|2022-06-01 13:54:00|758.33|750.73|757.72|750.12|758.33|750.73|757.72|750.12|17
1654091650000|2022-06-01 13:54:10|757.73|750.13|758.14|750.54|758.15|750.55|757.73|750.13|21
1654091660000|2022-06-01 13:54:20|758.15|750.55|758.62|751.02|758.62|751.02|758.12|750.52|20
1654091670000|2022-06-01 13:54:30|758.55|750.95|758.69|751.09|758.69|751.09|758.32|750.72|21
1654091680000|2022-06-01 13:54:40|758.71|751.11|758.9|751.3|758.9|751.3|758.54|750.94|22
1654091690000|2022-06-01 13:54:50|758.7|751.1|758.93|751.33|758.94|751.34|758.7|751.1|11
1654091700000|2022-06-01 13:55:00|759.38|751.78|759.97|752.37|760.06|752.46|759.38|751.78|30
1654091710000|2022-06-01 13:55:10|760.01|752.41|759.39|751.79|760.04|752.44|759.27|751.67|30
1654091720000|2022-06-01 13:55:20|759.37|751.77|759.94|752.34|760.1|752.5|759.36|751.76|32
1654091730000|2022-06-01 13:55:30|760.08|752.48|760.51|752.91|760.51|752.91|760.08|752.48|25
1654091740000|2022-06-01 13:55:40|760.5|752.9|760.23|752.63|760.57|752.97|760.06|752.46|30
1654091750000|2022-06-01 13:55:50|760.16|752.56|760.14|752.54|760.24|752.64|760.1|752.5|23
1654091760000|2022-06-01 13:56:00|759.87|752.27|760.29|752.69|760.63|753.03|759.87|752.27|26
1654091770000|2022-06-01 13:56:10|760.28|752.68|760.51|752.91|760.65|753.05|760.22|752.62|19
1654091780000|2022-06-01 13:56:20|760.53|752.93|760.76|753.16|760.86|753.26|760.49|752.89|21
1654091790000|2022-06-01 13:56:30|760.8|753.2|760.81|753.21|760.81|753.21|760.77|753.17|6
1654091800000|2022-06-01 13:56:40|760.8|753.2|760.71|753.11|760.8|753.2|760.7|753.1|18
1654091810000|2022-06-01 13:56:50|760.74|753.14|761.43|753.83|761.43|753.83|760.72|753.12|26
1654091820000|2022-06-01 13:57:00|761.51|753.91|761.91|754.31|761.91|754.31|761.41|753.81|23
1654091830000|2022-06-01 13:57:10|761.89|754.29|762.24|754.64|762.3|754.7|761.54|753.94|28
1654091840000|2022-06-01 13:57:20|762.22|754.62|761.93|754.33|762.23|754.63|761.93|754.33|9
1654091850000|2022-06-01 13:57:30|761.91|754.31|762.28|754.68|762.28|754.68|761.82|754.22|19
1654091860000|2022-06-01 13:57:40|762.25|754.65|761.87|754.27|762.25|754.65|761.77|754.17|20
1654091870000|2022-06-01 13:57:50|761.75|754.15|761.37|753.77|761.75|754.15|761.3|753.7|23
1654091880000|2022-06-01 13:58:00|761.41|753.81|761.41|753.81|761.8|754.2|761.4|753.8|16
1654091890000|2022-06-01 13:58:10|761.4|753.8|761.36|753.76|761.4|753.8|761.29|753.69|10
1654091900000|2022-06-01 13:58:20|761.42|753.82|761.47|753.87|761.6|754|761.42|753.82|19
1654091910000|2022-06-01 13:58:30|761.46|753.86|761.34|753.74|761.66|754.06|761.34|753.74|17
1654091920000|2022-06-01 13:58:40|761.35|753.75|761.39|753.79|761.39|753.79|761.27|753.67|9
1654091930000|2022-06-01 13:58:50|761.34|753.74|761.35|753.75|761.36|753.76|761.29|753.69|8
1654091940000|2022-06-01 13:59:00|761.36|753.76|761.64|754.04|761.7|754.1|761.32|753.72|15
1654091950000|2022-06-01 13:59:10|761.62|754.02|761.71|754.11|761.76|754.16|761.29|753.69|28
1654091960000|2022-06-01 13:59:20|761.74|754.14|762.1|754.5|762.11|754.51|761.44|753.84|27
1654091970000|2022-06-01 13:59:30|762.11|754.51|761.79|754.19|762.11|754.51|761.76|754.16|14
1654091980000|2022-06-01 13:59:40|761.77|754.17|761.87|754.27|762.04|754.44|761.76|754.16|15
1654091990000|2022-06-01 13:59:50|762.03|754.43|762.46|754.86|762.87|755.27|762.03|754.43|25
1654092000000|2022-06-01 14:00:00|762.45|754.85|762.44|754.84|762.84|755.24|762.38|754.78|26
1654092010000|2022-06-01 14:00:10|762.42|754.82|761.67|754.07|762.42|754.82|761.66|754.06|23
1654092020000|2022-06-01 14:00:20|761.76|754.16|762|754.4|762|754.4|761.51|753.91|19
1654092030000|2022-06-01 14:00:30|761.98|754.38|761.46|753.86|761.99|754.39|761.46|753.86|21
1654092040000|2022-06-01 14:00:40|761.38|753.78|761.46|753.86|761.51|753.91|761.38|753.78|18
1654092050000|2022-06-01 14:00:50|761.48|753.88|761.42|753.82|761.48|753.88|761.36|753.76|12
1654092060000|2022-06-01 14:01:00|761.4|753.8|761.08|753.48|761.4|753.8|761.05|753.45|17
1654092070000|2022-06-01 14:01:10|761.13|753.53|760.63|753.03|761.13|753.53|760.53|752.93|16
1654092080000|2022-06-01 14:01:20|760.72|753.12|761.15|753.55|761.15|753.55|760.72|753.12|20
1654092090000|2022-06-01 14:01:30|761.08|753.48|761.03|753.43|761.17|753.57|761.01|753.41|14
1654092100000|2022-06-01 14:01:40|761.15|753.55|761.88|754.28|762.01|754.41|761.12|753.52|27
1654092110000|2022-06-01 14:01:50|761.95|754.35|762.01|754.41|762.11|754.51|761.69|754.09|24
1654092120000|2022-06-01 14:02:00|762.24|754.64|762.56|754.96|762.56|754.96|761.99|754.39|25
1654092130000|2022-06-01 14:02:10|762.54|754.94|762.96|755.36|763.12|755.52|762.47|754.87|23
1654092140000|2022-06-01 14:02:20|763.05|755.45|763.08|755.48|763.1|755.5|762.96|755.36|22
1654092150000|2022-06-01 14:02:30|763.06|755.46|763.08|755.48|763.41|755.81|763.06|755.46|18
1654092160000|2022-06-01 14:02:40|763.46|755.86|763.73|756.13|763.76|756.16|763.43|755.83|18
1654092170000|2022-06-01 14:02:50|763.74|756.14|763.91|756.31|763.91|756.31|763.72|756.12|15
1654092180000|2022-06-01 14:03:00|763.87|756.27|763.87|756.27|764.18|756.58|763.65|756.05|13
1654092190000|2022-06-01 14:03:10|763.91|756.31|763.52|755.92|764.23|756.63|763.43|755.83|22
1654092200000|2022-06-01 14:03:20|763.51|755.91|763.4|755.8|763.51|755.91|763.4|755.8|12
1654092210000|2022-06-01 14:03:30|763.53|755.93|763.42|755.82|763.57|755.97|763.32|755.72|16
1654092220000|2022-06-01 14:03:40|763.43|755.83|763.36|755.76|763.44|755.84|763.3|755.7|18
1654092230000|2022-06-01 14:03:50|763.37|755.77|763.36|755.76|763.37|755.77|763.35|755.75|9
1654092240000|2022-06-01 14:04:00|763.32|755.72|763.18|755.58|763.33|755.73|763.18|755.58|13
1654092250000|2022-06-01 14:04:10|763.19|755.59|762.2|754.6|763.2|755.6|762.19|754.59|26
1654092260000|2022-06-01 14:04:20|762.05|754.45|762.46|754.86|762.64|755.04|761.95|754.35|25
1654092270000|2022-06-01 14:04:30|762.56|754.96|762.37|754.77|762.59|754.99|762.33|754.73|26
1654092280000|2022-06-01 14:04:40|762.44|754.84|762.41|754.81|762.68|755.08|762.35|754.75|21
1654092290000|2022-06-01 14:04:50|762.38|754.78|762.73|755.13|762.82|755.22|762.38|754.78|20
1654092300000|2022-06-01 14:05:00|762.95|755.35|762.49|754.89|762.95|755.35|762.46|754.86|21
1654092310000|2022-06-01 14:05:10|762.48|754.88|762.35|754.75|762.6|755|762.29|754.69|17
1654092320000|2022-06-01 14:05:20|762.36|754.76|761.54|753.94|762.36|754.76|761.5|753.9|23
1654092330000|2022-06-01 14:05:30|761.53|753.93|761.37|753.77|761.53|753.93|761.35|753.75|19
1654092340000|2022-06-01 14:05:40|761.36|753.76|760.49|752.89|761.39|753.79|760.48|752.88|24
1654092350000|2022-06-01 14:05:50|760.42|752.82|760.39|752.79|760.52|752.92|760.38|752.78|27
1654092360000|2022-06-01 14:06:00|760.33|752.73|760.05|752.45|760.4|752.8|760.05|752.45|28
1654092370000|2022-06-01 14:06:10|760|752.4|758.95|751.35|760.05|752.45|758.95|751.35|25
1654092380000|2022-06-01 14:06:20|758.93|751.33|758.34|750.74|759.12|751.52|758.31|750.71|29
1654092390000|2022-06-01 14:06:30|758.37|750.77|759.24|751.64|759.24|751.64|758.37|750.77|28
1654092400000|2022-06-01 14:06:40|759.22|751.62|759.82|752.22|759.82|752.22|759.14|751.54|25
1654092410000|2022-06-01 14:06:50|759.83|752.23|759.27|751.67|760|752.4|758.48|750.88|19
1654092420000|2022-06-01 14:07:00|758.44|750.84|758.63|751.03|758.66|751.06|758.41|750.81|23
1654092430000|2022-06-01 14:07:10|758.53|750.93|758.87|751.27|758.96|751.36|758.53|750.93|16
1654092440000|2022-06-01 14:07:20|758.93|751.33|758.3|750.7|758.96|751.36|758.3|750.7|23
1654092450000|2022-06-01 14:07:30|758.29|750.69|758.26|750.66|758.32|750.72|758.25|750.65|13
1654092460000|2022-06-01 14:07:40|758.25|750.65|758.33|750.73|758.34|750.74|758.2|750.6|23
1654092470000|2022-06-01 14:07:50|758.32|750.72|758.43|750.83|758.43|750.83|758.3|750.7|20
1654092480000|2022-06-01 14:08:00|758.46|750.86|758.41|750.81|758.85|751.25|758.41|750.81|12
1654092490000|2022-06-01 14:08:10|758.39|750.79|758.87|751.27|758.87|751.27|758.39|750.79|15
1654092500000|2022-06-01 14:08:20|758.86|751.26|758.98|751.38|758.99|751.39|758.85|751.25|9
1654092510000|2022-06-01 14:08:30|758.92|751.32|758.45|750.85|758.92|751.32|758.44|750.84|17
1654092520000|2022-06-01 14:08:40|758.5|750.9|757.48|749.88|758.5|750.9|757.48|749.88|27
1654092530000|2022-06-01 14:08:50|757.47|749.87|756.9|749.3|757.47|749.87|756.9|749.3|27
1654092540000|2022-06-01 14:09:00|756.89|749.29|756.51|748.91|757.01|749.41|756.35|748.75|22
1654092550000|2022-06-01 14:09:10|756.4|748.8|756.38|748.78|756.49|748.89|756.33|748.73|18
1654092560000|2022-06-01 14:09:20|756.31|748.71|756.27|748.67|756.31|748.71|756.27|748.67|6
1654092570000|2022-06-01 14:09:30|756.22|748.62|755.65|748.05|756.22|748.62|755.64|748.04|24
1654092580000|2022-06-01 14:09:40|755.58|747.98|755.66|748.06|755.72|748.12|755.51|747.91|15
1654092590000|2022-06-01 14:09:50|755.73|748.13|755.74|748.14|755.75|748.15|755.65|748.05|14
1654092600000|2022-06-01 14:10:00|756.01|748.41|756.31|748.71|756.31|748.71|755.89|748.29|25
1654092610000|2022-06-01 14:10:10|756.32|748.72|756.92|749.32|756.92|749.32|756.29|748.69|18
1654092620000|2022-06-01 14:10:20|756.91|749.31|756.42|748.82|757.11|749.51|756.42|748.82|17
1654092630000|2022-06-01 14:10:30|756.4|748.8|756.91|749.31|756.99|749.39|756.39|748.79|24
1654092640000|2022-06-01 14:10:40|756.92|749.32|756.92|749.32|756.96|749.36|756.79|749.19|14
1654092650000|2022-06-01 14:10:50|756.89|749.29|756.25|748.65|756.92|749.32|756.22|748.62|23
1654092660000|2022-06-01 14:11:00|756.24|748.64|756.12|748.52|756.34|748.74|756.11|748.51|14
1654092670000|2022-06-01 14:11:10|756.25|748.65|756.33|748.73|756.39|748.79|756.25|748.65|9
1654092680000|2022-06-01 14:11:20|756.26|748.66|756.25|748.65|756.28|748.68|756.22|748.62|17
1654092690000|2022-06-01 14:11:30|756.26|748.66|755.12|747.52|756.26|748.66|755.12|747.52|21
1654092700000|2022-06-01 14:11:40|755.13|747.53|754.69|747.09|755.13|747.53|754.56|746.96|21
1654092710000|2022-06-01 14:11:50|754.68|747.08|754.57|746.97|754.71|747.11|754.48|746.88|21
1654092720000|2022-06-01 14:12:00|754.56|746.96|754.4|746.8|754.56|746.96|754.33|746.73|16
1654092730000|2022-06-01 14:12:10|754.37|746.77|753.39|745.79|754.37|746.77|753.39|745.79|11
1654092740000|2022-06-01 14:12:20|753.4|745.8|753.61|746.01|753.65|746.05|753.39|745.79|19
1654092750000|2022-06-01 14:12:30|753.63|746.03|753.33|745.73|753.75|746.15|753.33|745.73|23
1654092760000|2022-06-01 14:12:40|753.32|745.72|753.11|745.51|753.34|745.74|752.52|744.92|28
1654092770000|2022-06-01 14:12:50|753.13|745.53|753.23|745.63|753.23|745.63|753.13|745.53|13
1654092780000|2022-06-01 14:13:00|753.22|745.62|753.25|745.65|753.26|745.66|753.22|745.62|6
1654092790000|2022-06-01 14:13:10|753.22|745.62|753.04|745.44|753.24|745.64|753.01|745.41|23
1654092800000|2022-06-01 14:13:20|753.08|745.48|753.09|745.49|753.18|745.58|752.95|745.35|19
1654092810000|2022-06-01 14:13:30|753.07|745.47|752.81|745.21|753.1|745.5|752.76|745.16|25
1654092820000|2022-06-01 14:13:40|752.8|745.2|752.56|744.96|752.9|745.3|752.42|744.82|25
1654092830000|2022-06-01 14:13:50|752.49|744.89|752.52|744.92|752.6|745|752.45|744.85|21
1654092840000|2022-06-01 14:14:00|752.5|744.9|752.48|744.88|752.75|745.15|752.41|744.81|20
1654092850000|2022-06-01 14:14:10|752.89|745.29|752.88|745.28|752.94|745.34|752.65|745.05|14
1654092860000|2022-06-01 14:14:20|752.94|745.34|752.55|744.95|752.98|745.38|752.54|744.94|19
1654092870000|2022-06-01 14:14:30|752.52|744.92|752.32|744.72|752.52|744.92|752.24|744.64|16
1654092880000|2022-06-01 14:14:40|752.33|744.73|752.38|744.78|752.41|744.81|752.32|744.72|10
1654092890000|2022-06-01 14:14:50|752.39|744.79|752.38|744.78|752.43|744.83|752.35|744.75|14
1654092900000|2022-06-01 14:15:00|752.37|744.77|751.84|744.24|752.37|744.77|751.84|744.24|18
1654092910000|2022-06-01 14:15:10|751.65|744.05|750.54|742.94|751.67|744.07|750.53|742.93|25
1654092920000|2022-06-01 14:15:20|750.56|742.96|750.47|742.87|750.6|743|750.45|742.85|21
1654092930000|2022-06-01 14:15:30|750.49|742.89|746.03|738.43|750.49|742.89|745.97|738.37|34
1654092940000|2022-06-01 14:15:40|745.96|738.36|746.7|739.1|746.7|739.1|745.75|738.15|29
1654092950000|2022-06-01 14:15:50|746.58|738.98|747.39|739.79|747.94|740.34|746.55|738.95|35
1654092960000|2022-06-01 14:16:00|747.61|740.01|746.98|739.38|747.61|740.01|746.87|739.27|18
1654092970000|2022-06-01 14:16:10|746.99|739.39|746.75|739.15|747.01|739.41|746.7|739.1|25
1654092980000|2022-06-01 14:16:20|746.76|739.16|746.34|738.74|746.83|739.23|746.26|738.66|24
1654092990000|2022-06-01 14:16:30|746.2|738.6|746.16|738.56|746.21|738.61|745.97|738.37|23
1654093000000|2022-06-01 14:16:40|746.15|738.55|745.55|737.95|746.19|738.59|745.55|737.95|27
1654093010000|2022-06-01 14:16:50|745.4|737.8|745.5|737.9|745.58|737.98|745.32|737.72|28
1654093020000|2022-06-01 14:17:00|745.47|737.87|745.45|737.85|745.47|737.87|745.36|737.76|22
1654093030000|2022-06-01 14:17:10|745.4|737.8|745.3|737.7|745.52|737.92|745.25|737.65|32
1654093040000|2022-06-01 14:17:20|745.27|737.67|744.11|736.51|745.27|737.67|744.11|736.51|28
1654093050000|2022-06-01 14:17:30|744.15|736.55|744.31|736.71|744.83|737.23|744.1|736.5|26
1654093060000|2022-06-01 14:17:40|744.33|736.73|744.42|736.82|744.53|736.93|744.33|736.73|20
1654093070000|2022-06-01 14:17:50|744.39|736.79|743.09|735.49|744.41|736.81|743.05|735.45|30
1654093080000|2022-06-01 14:18:00|743.08|735.48|743.58|735.98|743.82|736.22|742.9|735.3|30
1654093090000|2022-06-01 14:18:10|743.57|735.97|743.24|735.64|743.57|735.97|743.24|735.64|16
1654093100000|2022-06-01 14:18:20|743.23|735.63|743.2|735.6|743.41|735.81|742.43|734.83|29
1654093110000|2022-06-01 14:18:30|743.27|735.67|743.31|735.71|743.55|735.95|743.2|735.6|27
1654093120000|2022-06-01 14:18:40|743.28|735.68|742.97|735.37|743.29|735.69|742.72|735.12|31
1654093130000|2022-06-01 14:18:50|742.99|735.39|743.04|735.44|743.04|735.44|742.85|735.25|24
1654093140000|2022-06-01 14:19:00|742.99|735.39|742.57|734.97|742.99|735.39|742.56|734.96|14
1654093150000|2022-06-01 14:19:10|742.56|734.96|742.47|734.87|742.56|734.96|742.46|734.86|17
1654093160000|2022-06-01 14:19:20|742.48|734.88|742.36|734.76|742.48|734.88|742.32|734.72|19
1654093170000|2022-06-01 14:19:30|742.31|734.71|742.35|734.75|742.35|734.75|742.23|734.63|15
1654093180000|2022-06-01 14:19:40|742.34|734.74|742.23|734.63|742.34|734.74|742.21|734.61|8
1654093190000|2022-06-01 14:19:50|742.2|734.6|741.05|733.45|742.2|734.6|741.05|733.45|17
1654093200000|2022-06-01 14:20:00|741.09|733.49|741.57|733.97|741.66|734.06|741.09|733.49|16
1654093210000|2022-06-01 14:20:10|741.61|734.01|741.67|734.07|741.72|734.12|741.57|733.97|14
1654093220000|2022-06-01 14:20:20|741.66|734.06|742.43|734.83|742.43|734.83|741.63|734.03|17
1654093230000|2022-06-01 14:20:30|742.44|734.84|743.13|735.53|743.13|735.53|742.44|734.84|26
1654093240000|2022-06-01 14:20:40|743.09|735.49|743.96|736.36|744.01|736.41|743.09|735.49|25
1654093250000|2022-06-01 14:20:50|743.99|736.39|743.21|735.61|743.99|736.39|743.04|735.44|31
1654093260000|2022-06-01 14:21:00|743.32|735.72|743.4|735.8|743.5|735.9|743.21|735.61|20
1654093270000|2022-06-01 14:21:10|743.39|735.79|743.75|736.15|744.14|736.54|743.39|735.79|31
1654093280000|2022-06-01 14:21:20|743.74|736.14|744.22|736.62|744.22|736.62|743.7|736.1|25
1654093290000|2022-06-01 14:21:30|744.24|736.64|743.93|736.33|744.5|736.9|743.82|736.22|32
1654093300000|2022-06-01 14:21:40|743.94|736.34|744|736.4|744.19|736.59|743.94|736.34|17
1654093310000|2022-06-01 14:21:50|743.98|736.38|743.17|735.57|744|736.4|743.17|735.57|27
1654093320000|2022-06-01 14:22:00|743.19|735.59|743.53|735.93|743.63|736.03|743.18|735.58|25
1654093330000|2022-06-01 14:22:10|743.54|735.94|743.43|735.83|743.54|735.94|743.42|735.82|18
1654093340000|2022-06-01 14:22:20|743.41|735.81|743.26|735.66|743.41|735.81|743.25|735.65|19
1654093350000|2022-06-01 14:22:30|743.25|735.65|743.08|735.48|743.25|735.65|743.05|735.45|19
1654093360000|2022-06-01 14:22:40|743.07|735.47|743.01|735.41|743.21|735.61|743|735.4|17
1654093370000|2022-06-01 14:22:50|743|735.4|742.32|734.72|743.11|735.51|742.3|734.7|20
1654093380000|2022-06-01 14:23:00|742.28|734.68|742.3|734.7|742.31|734.71|742.13|734.53|18
1654093390000|2022-06-01 14:23:10|742.24|734.64|742.94|735.34|742.94|735.34|742.19|734.59|13
1654093400000|2022-06-01 14:23:20|742.8|735.2|743.11|735.51|743.15|735.55|742.8|735.2|23
1654093410000|2022-06-01 14:23:30|743.12|735.52|742.96|735.36|743.15|735.55|742.96|735.36|22
1654093420000|2022-06-01 14:23:40|742.94|735.34|742.95|735.35|742.98|735.38|742.94|735.34|5
1654093430000|2022-06-01 14:23:50|742.96|735.36|742.94|735.34|743.24|735.64|742.86|735.26|21
1654093440000|2022-06-01 14:24:00|742.96|735.36|742.59|734.99|742.96|735.36|742.4|734.8|20
1654093450000|2022-06-01 14:24:10|742.6|735|742.37|734.77|742.93|735.33|742.37|734.77|24
1654093460000|2022-06-01 14:24:20|742.35|734.75|742.36|734.76|742.37|734.77|742.26|734.66|17
1654093470000|2022-06-01 14:24:30|742.3|734.7|742.31|734.71|742.38|734.78|742.27|734.67|13
1654093480000|2022-06-01 14:24:40|742.3|734.7|742.03|734.43|742.39|734.79|742.03|734.43|16
1654093490000|2022-06-01 14:24:50|742.04|734.44|741.99|734.39|742.04|734.44|741.99|734.39|6
1654093500000|2022-06-01 14:25:00|741.98|734.38|741.98|734.38|742.04|734.44|741.98|734.38|7
1654093510000|2022-06-01 14:25:10|742.22|734.62|742.23|734.63|742.26|734.66|742.21|734.61|5
1654093520000|2022-06-01 14:25:20|742.27|734.67|742.54|734.94|742.89|735.29|742.23|734.63|22
1654093530000|2022-06-01 14:25:30|742.63|735.03|743.29|735.69|743.29|735.69|742.63|735.03|21
1654093540000|2022-06-01 14:25:40|743.31|735.71|742.62|735.02|743.31|735.71|742.62|735.02|21
1654093550000|2022-06-01 14:25:50|742.59|734.99|742.51|734.91|742.73|735.13|742.45|734.85|19
1654093560000|2022-06-01 14:26:00|742.5|734.9|742.32|734.72|742.51|734.91|742.3|734.7|14
1654093570000|2022-06-01 14:26:10|742.31|734.71|742.33|734.73|742.34|734.74|742.31|734.71|5
1654093580000|2022-06-01 14:26:20|742.23|734.63|741.47|733.87|742.3|734.7|741.47|733.87|23
1654093590000|2022-06-01 14:26:30|741.48|733.88|741.8|734.2|741.84|734.24|741.45|733.85|20
1654093600000|2022-06-01 14:26:40|741.79|734.19|741.33|733.73|741.97|734.37|741.32|733.72|21
1654093610000|2022-06-01 14:26:50|741.32|733.72|741.08|733.48|741.32|733.72|741.08|733.48|21
1654093620000|2022-06-01 14:27:00|741.01|733.41|740.27|732.67|741.01|733.41|740.2|732.6|23
1654093630000|2022-06-01 14:27:10|740.21|732.61|740.49|732.89|740.51|732.91|740.2|732.6|18
1654093640000|2022-06-01 14:27:20|740.53|732.93|740.47|732.87|740.56|732.96|740.46|732.86|7
1654093650000|2022-06-01 14:27:30|740.64|733.04|741.05|733.45|741.05|733.45|740.64|733.04|26
1654093660000|2022-06-01 14:27:40|741.06|733.46|741.21|733.61|741.78|734.18|740.99|733.39|27
1654093670000|2022-06-01 14:27:50|741.13|733.53|741.14|733.54|741.3|733.7|741.06|733.46|16
1654093680000|2022-06-01 14:28:00|741.08|733.48|741.2|733.6|741.2|733.6|740.73|733.13|9
1654093690000|2022-06-01 14:28:10|741.17|733.57|740.7|733.1|741.17|733.57|740.7|733.1|8
1654093700000|2022-06-01 14:28:20|740.83|733.23|740.77|733.17|740.83|733.23|740.77|733.17|2
1654093710000|2022-06-01 14:28:30|740.76|733.16|740.64|733.04|740.77|733.17|740.62|733.02|5
1654093720000|2022-06-01 14:28:40|740.62|733.02|740.62|733.02|741.01|733.41|740.52|732.92|11
1654093730000|2022-06-01 14:28:50|740.7|733.1|740.95|733.35|740.95|733.35|740.6|733|9
1654093740000|2022-06-01 14:29:00|741.12|733.52|740.89|733.29|741.16|733.56|740.89|733.29|9
1654093750000|2022-06-01 14:29:10|740.72|733.12|739.71|732.11|740.72|733.12|739.52|731.92|25
1654093760000|2022-06-01 14:29:20|739.72|732.12|740.01|732.41|740.03|732.43|739.72|732.12|12
1654093770000|2022-06-01 14:29:30|739.99|732.39|739.41|731.81|739.99|732.39|739.39|731.79|23
1654093780000|2022-06-01 14:29:40|739.42|731.82|739.79|732.19|739.79|732.19|739.36|731.76|23
1654093790000|2022-06-01 14:29:50|739.8|732.2|739.97|732.37|740.01|732.41|739.79|732.19|20
1654093800000|2022-06-01 14:30:00|739.88|732.28|739.44|731.84|739.99|732.39|739.39|731.79|22
1654093810000|2022-06-01 14:30:10|739.45|731.85|741.16|733.56|741.16|733.56|739.34|731.74|34
1654093820000|2022-06-01 14:30:20|741.26|733.66|742.65|735.05|742.65|735.05|741.25|733.65|30
1654093830000|2022-06-01 14:30:30|742.64|735.04|742.88|735.28|742.88|735.28|742.49|734.89|21
1654093840000|2022-06-01 14:30:40|742.93|735.33|742.06|734.46|742.95|735.35|742.06|734.46|27
1654093850000|2022-06-01 14:30:50|742.1|734.5|742.03|734.43|742.12|734.52|741.97|734.37|26
1654093860000|2022-06-01 14:31:00|742.12|734.52|742.19|734.59|742.42|734.82|741.8|734.2|26
1654093870000|2022-06-01 14:31:10|742.2|734.6|742.5|734.9|742.52|734.92|742|734.4|24
1654093880000|2022-06-01 14:31:20|742.47|734.87|742.3|734.7|742.47|734.87|741.96|734.36|22
1654093890000|2022-06-01 14:31:30|742.06|734.46|741.42|733.82|742.07|734.47|741.31|733.71|24
1654093900000|2022-06-01 14:31:40|741.45|733.85|741.62|734.02|741.62|734.02|741.28|733.68|20
1654093910000|2022-06-01 14:31:50|741.61|734.01|741.34|733.74|741.64|734.04|741.32|733.72|21
1654093920000|2022-06-01 14:32:00|741.33|733.73|741.24|733.64|741.38|733.78|741.12|733.52|20
1654093930000|2022-06-01 14:32:10|741.25|733.65|741.12|733.52|741.25|733.65|741.1|733.5|9
1654093940000|2022-06-01 14:32:20|741.11|733.51|740.53|732.93|741.2|733.6|740.52|732.92|21
1654093950000|2022-06-01 14:32:30|740.51|732.91|740.35|732.75|740.51|732.91|740.3|732.7|23
1654093960000|2022-06-01 14:32:40|740.38|732.78|739.47|731.87|740.43|732.83|739.44|731.84|20
1654093970000|2022-06-01 14:32:50|739.48|731.88|738.28|730.68|739.51|731.91|738.28|730.68|30
1654093980000|2022-06-01 14:33:00|738.24|730.64|736.89|729.29|738.24|730.64|736.89|729.29|37
1654093990000|2022-06-01 14:33:10|736.88|729.28|736.9|729.3|736.96|729.36|736.56|728.96|37
1654094000000|2022-06-01 14:33:20|736.88|729.28|736.65|729.05|736.97|729.37|736.64|729.04|24
1654094010000|2022-06-01 14:33:30|736.55|728.95|736.86|729.26|736.95|729.35|736.55|728.95|23
1654094020000|2022-06-01 14:33:40|736.91|729.31|737.03|729.43|737.03|729.43|736.87|729.27|19
1654094030000|2022-06-01 14:33:50|737.02|729.42|736.92|729.32|737.02|729.42|736.79|729.19|23
1654094040000|2022-06-01 14:34:00|736.89|729.29|737.33|729.73|737.33|729.73|736.89|729.29|16
1654094050000|2022-06-01 14:34:10|737.34|729.74|737.67|730.07|737.68|730.08|737.34|729.74|17
1654094060000|2022-06-01 14:34:20|737.64|730.04|737.78|730.18|737.78|730.18|737.49|729.89|14
1654094070000|2022-06-01 14:34:30|737.79|730.19|737.76|730.16|737.84|730.24|737.73|730.13|13
1654094080000|2022-06-01 14:34:40|737.63|730.03|737.62|730.02|737.65|730.05|737.37|729.77|14
1654094090000|2022-06-01 14:34:50|737.57|729.97|737.27|729.67|737.59|729.99|737.16|729.56|14
1654094100000|2022-06-01 14:35:00|737.25|729.65|736.1|728.5|737.25|729.65|736.1|728.5|27
1654094110000|2022-06-01 14:35:10|736.14|728.54|734.57|726.97|736.14|728.54|734.57|726.97|30
1654094120000|2022-06-01 14:35:20|734.58|726.98|732.19|724.59|734.82|727.22|732.19|724.59|29
1654094130000|2022-06-01 14:35:30|732.17|724.57|731.81|724.21|732.19|724.59|731.76|724.16|34
1654094140000|2022-06-01 14:35:40|731.8|724.2|731.53|723.93|731.8|724.2|731.03|723.43|29
1654094150000|2022-06-01 14:35:50|731.48|723.88|731.99|724.39|732.13|724.53|731.48|723.88|33
1654094160000|2022-06-01 14:36:00|732.01|724.41|731.43|723.83|732.02|724.42|731.24|723.64|27
1654094170000|2022-06-01 14:36:10|731.54|723.94|730.45|722.85|731.55|723.95|730.45|722.85|29
1654094180000|2022-06-01 14:36:20|730.4|722.8|729.12|721.52|730.5|722.9|728.71|721.11|29
1654094190000|2022-06-01 14:36:30|729.01|721.41|728.4|720.8|729.38|721.78|728.23|720.63|35
1654094200000|2022-06-01 14:36:40|728.39|720.79|727.22|719.62|728.39|720.79|727.19|719.59|35
1654094210000|2022-06-01 14:36:50|727.3|719.7|729.78|722.18|729.78|722.18|727.22|719.62|28
1654094220000|2022-06-01 14:37:00|729.66|722.06|730.83|723.23|731.07|723.47|729.66|722.06|37
1654094230000|2022-06-01 14:37:10|730.84|723.24|729.82|722.22|730.84|723.24|729.82|722.22|29
1654094240000|2022-06-01 14:37:20|729.83|722.23|730.26|722.66|730.69|723.09|729.83|722.23|30
1654094250000|2022-06-01 14:37:30|730.27|722.67|730.09|722.49|730.42|722.82|730.09|722.49|21
1654094260000|2022-06-01 14:37:40|730.08|722.48|730.17|722.57|730.66|723.06|730.08|722.48|29
1654094270000|2022-06-01 14:37:50|730.19|722.59|731.74|724.14|731.74|724.14|730.16|722.56|24
1654094280000|2022-06-01 14:38:00|731.77|724.17|731.32|723.72|731.82|724.22|731.1|723.5|31
1654094290000|2022-06-01 14:38:10|731.28|723.68|730.72|723.12|731.29|723.69|730.72|723.12|23
1654094300000|2022-06-01 14:38:20|730.73|723.13|730.72|723.12|730.79|723.19|730.72|723.12|9
1654094310000|2022-06-01 14:38:30|730.73|723.13|730.7|723.1|730.75|723.15|730.26|722.66|22
1654094320000|2022-06-01 14:38:40|730.67|723.07|730.2|722.6|730.79|723.19|730.04|722.44|18
1654094330000|2022-06-01 14:38:50|730.21|722.61|730.5|722.9|730.56|722.96|730.18|722.58|21
1654094340000|2022-06-01 14:39:00|730.47|722.87|730.97|723.37|730.97|723.37|730.46|722.86|21
1654094350000|2022-06-01 14:39:10|731.04|723.44|732.71|725.11|732.71|725.11|730.96|723.36|29
1654094360000|2022-06-01 14:39:20|732.72|725.12|732.81|725.21|733.07|725.47|732.72|725.12|25
1654094370000|2022-06-01 14:39:30|732.84|725.24|732.87|725.27|732.87|725.27|732.43|724.83|28
1654094380000|2022-06-01 14:39:40|732.82|725.22|734.12|726.52|734.17|726.57|732.79|725.19|35
1654094390000|2022-06-01 14:39:50|734.2|726.6|733.98|726.38|734.2|726.6|733.8|726.2|34
1654094400000|2022-06-01 14:40:00|733.94|726.34|733.94|726.34|734.02|726.42|733.39|725.79|30
1654094410000|2022-06-01 14:40:10|733.9|726.3|734.5|726.9|734.68|727.08|733.89|726.29|32
1654094420000|2022-06-01 14:40:20|734.56|726.96|734.77|727.17|734.77|727.17|734.55|726.95|26
1654094430000|2022-06-01 14:40:30|734.51|726.91|734.24|726.64|734.51|726.91|734.2|726.6|22
1654094440000|2022-06-01 14:40:40|733.96|726.36|733.97|726.37|734.02|726.42|733.95|726.35|16
1654094450000|2022-06-01 14:40:50|733.96|726.36|733.51|725.91|733.96|726.36|733.49|725.89|17
1654094460000|2022-06-01 14:41:00|733.46|725.86|733.48|725.88|733.53|725.93|732.93|725.33|25
1654094470000|2022-06-01 14:41:10|733.52|725.92|734.02|726.42|734.11|726.51|733.41|725.81|29
1654094480000|2022-06-01 14:41:20|734.06|726.46|734.19|726.59|734.22|726.62|734.06|726.46|21
1654094490000|2022-06-01 14:41:30|734.2|726.6|734.12|726.52|734.28|726.68|734.11|726.51|18
1654094500000|2022-06-01 14:41:40|734.13|726.53|733.49|725.89|734.27|726.67|733.49|725.89|20
1654094510000|2022-06-01 14:41:50|733.48|725.88|733.57|725.97|733.78|726.18|733.48|725.88|19
1654094520000|2022-06-01 14:42:00|733.58|725.98|733.55|725.95|733.7|726.1|733.51|725.91|15
1654094530000|2022-06-01 14:42:10|733.54|725.94|732.5|724.9|733.56|725.96|732.39|724.79|28
1654094540000|2022-06-01 14:42:20|732.46|724.86|732.99|725.39|732.99|725.39|732.39|724.79|15
1654094550000|2022-06-01 14:42:30|732.96|725.36|733.05|725.45|733.19|725.59|732.96|725.36|22
1654094560000|2022-06-01 14:42:40|733.04|725.44|733.53|725.93|733.58|725.98|732.91|725.31|30
1654094570000|2022-06-01 14:42:50|733.49|725.89|734.02|726.42|734.04|726.44|733.21|725.61|32
1654094580000|2022-06-01 14:43:00|733.98|726.38|734.06|726.46|734.13|726.53|733.86|726.26|31
1654094590000|2022-06-01 14:43:10|734.11|726.51|734.17|726.57|734.31|726.71|734|726.4|21
1654094600000|2022-06-01 14:43:20|734.26|726.66|734.18|726.58|734.43|726.83|734.15|726.55|16
1654094610000|2022-06-01 14:43:30|734.2|726.6|734.37|726.77|734.38|726.78|734.18|726.58|11
1654094620000|2022-06-01 14:43:40|734.51|726.91|734.51|726.91|734.58|726.98|734.32|726.72|8
1654094630000|2022-06-01 14:43:50|734.58|726.98|734.57|726.97|734.58|726.98|734.33|726.73|6
1654094640000|2022-06-01 14:44:00|734.56|726.96|734.25|726.65|734.57|726.97|734.2|726.6|11
1654094650000|2022-06-01 14:44:10|734.19|726.59|734.19|726.59|734.34|726.74|734.1|726.5|26
1654094660000|2022-06-01 14:44:20|734.15|726.55|734.18|726.58|734.23|726.63|734.11|726.51|20
1654094670000|2022-06-01 14:44:30|734.17|726.57|734.21|726.61|734.21|726.61|734.17|726.57|8
1654094680000|2022-06-01 14:44:40|734.2|726.6|734.13|726.53|734.21|726.61|734.13|726.53|9
1654094690000|2022-06-01 14:44:50|734.11|726.51|734.12|726.52|734.14|726.54|734.04|726.44|8
1654094700000|2022-06-01 14:45:00|734.14|726.54|733.42|725.82|734.14|726.54|733.34|725.74|18
1654094710000|2022-06-01 14:45:10|733.41|725.81|733.15|725.55|733.88|726.28|733.15|725.55|32
1654094720000|2022-06-01 14:45:20|733.16|725.56|732.74|725.14|733.18|725.58|732.59|724.99|28
1654094730000|2022-06-01 14:45:30|732.63|725.03|732.57|724.97|733.01|725.41|732.49|724.89|31
1654094740000|2022-06-01 14:45:40|732.58|724.98|732.24|724.64|732.58|724.98|732.24|724.64|21
1654094750000|2022-06-01 14:45:50|732.27|724.67|732.36|724.76|732.36|724.76|732.24|724.64|17
1654094760000|2022-06-01 14:46:00|732.41|724.81|732.35|724.75|732.45|724.85|732.32|724.72|27
1654094770000|2022-06-01 14:46:10|732.34|724.74|732.38|724.78|732.38|724.78|732.26|724.66|14
1654094780000|2022-06-01 14:46:20|732.39|724.79|732.77|725.17|732.77|725.17|732.38|724.78|26
1654094790000|2022-06-01 14:46:30|732.52|724.92|732.46|724.86|732.52|724.92|732.35|724.75|20
1654094800000|2022-06-01 14:46:40|732.45|724.85|732.35|724.75|732.45|724.85|732.34|724.74|12
1654094810000|2022-06-01 14:46:50|732.36|724.76|732.27|724.67|732.37|724.77|732.21|724.61|14
1654094820000|2022-06-01 14:47:00|732.26|724.66|731.47|723.87|732.38|724.78|731.46|723.86|18
1654094830000|2022-06-01 14:47:10|731.46|723.86|731.51|723.91|731.51|723.91|731.45|723.85|10
1654094840000|2022-06-01 14:47:20|731.38|723.78|731.35|723.75|731.38|723.78|731.34|723.74|5
1654094850000|2022-06-01 14:47:30|731.36|723.76|731.38|723.78|731.62|724.02|731.36|723.76|14
1654094860000|2022-06-01 14:47:40|731.37|723.77|731.35|723.75|731.39|723.79|731.35|723.75|11
1654094870000|2022-06-01 14:47:50|731.34|723.74|731.33|723.73|731.34|723.74|731.32|723.72|5
1654094880000|2022-06-01 14:48:00|731.25|723.65|731.25|723.65|731.27|723.67|731.24|723.64|13
1654094890000|2022-06-01 14:48:10|731.24|723.64|731.3|723.7|731.42|723.82|731.24|723.64|19
1654094900000|2022-06-01 14:48:20|731.32|723.72|731.39|723.79|731.4|723.8|731.32|723.72|23
1654094910000|2022-06-01 14:48:30|731.38|723.78|731.71|724.11|731.71|724.11|731.38|723.78|20
1654094920000|2022-06-01 14:48:40|731.77|724.17|731.96|724.36|732.13|724.53|731.68|724.08|22
1654094930000|2022-06-01 14:48:50|732.04|724.44|731.75|724.15|732.08|724.48|731.75|724.15|12
1654094940000|2022-06-01 14:49:00|731.77|724.17|731.64|724.04|731.83|724.23|731.64|724.04|19
1654094950000|2022-06-01 14:49:10|731.62|724.02|731.57|723.97|731.62|724.02|731.53|723.93|17
1654094960000|2022-06-01 14:49:20|731.58|723.98|731.58|723.98|731.58|723.98|731.51|723.91|12
1654094970000|2022-06-01 14:49:30|731.45|723.85|731.52|723.92|731.52|723.92|731.45|723.85|6
1654094980000|2022-06-01 14:49:40|731.53|723.93|731.31|723.71|731.53|723.93|731.18|723.58|23
1654094990000|2022-06-01 14:49:50|731.24|723.64|730.97|723.37|731.24|723.64|730.96|723.36|19
1654095000000|2022-06-01 14:50:00|730.93|723.33|729.65|722.05|730.93|723.33|729.64|722.04|28
1654095010000|2022-06-01 14:50:10|729.64|722.04|730.17|722.57|730.25|722.65|729.63|722.03|26
1654095020000|2022-06-01 14:50:20|730.18|722.58|730.06|722.46|730.18|722.58|730.01|722.41|17
1654095030000|2022-06-01 14:50:30|730.04|722.44|730.43|722.83|730.51|722.91|730.04|722.44|16
1654095040000|2022-06-01 14:50:40|730.51|722.91|730.35|722.75|730.51|722.91|730.32|722.72|13
1654095050000|2022-06-01 14:50:50|730.34|722.74|730.3|722.7|730.39|722.79|730.29|722.69|11
1654095060000|2022-06-01 14:51:00|730.31|722.71|730.21|722.61|730.31|722.71|730.14|722.54|10
1654095070000|2022-06-01 14:51:10|730.19|722.59|729.6|722|730.19|722.59|729.58|721.98|23
1654095080000|2022-06-01 14:51:20|729.62|722.02|729.49|721.89|729.64|722.04|729.49|721.89|16
1654095090000|2022-06-01 14:51:30|729.5|721.9|729.55|721.95|729.61|722.01|729.38|721.78|26
1654095100000|2022-06-01 14:51:40|729.53|721.93|729.85|722.25|729.92|722.32|729.47|721.87|28
1654095110000|2022-06-01 14:51:50|729.81|722.21|730.61|723.01|730.81|723.21|729.81|722.21|27
1654095120000|2022-06-01 14:52:00|730.54|722.94|731.16|723.56|731.16|723.56|730.54|722.94|12
1654095130000|2022-06-01 14:52:10|731.08|723.48|731.23|723.63|731.31|723.71|731.08|723.48|20
1654095140000|2022-06-01 14:52:20|731.24|723.64|731.76|724.16|731.76|724.16|731.24|723.64|13
1654095150000|2022-06-01 14:52:30|732.08|724.48|731.93|724.33|732.26|724.66|731.92|724.32|24
1654095160000|2022-06-01 14:52:40|731.99|724.39|732.09|724.49|732.22|724.62|731.97|724.37|10
1654095170000|2022-06-01 14:52:50|732.14|724.54|733.12|725.52|733.2|725.6|732.14|724.54|26
1654095180000|2022-06-01 14:53:00|733.08|725.48|733.22|725.62|733.41|725.81|733.08|725.48|32
1654095190000|2022-06-01 14:53:10|733.14|725.54|733.22|725.62|733.3|725.7|733.13|725.53|21
1654095200000|2022-06-01 14:53:20|733.23|725.63|733.26|725.66|733.43|725.83|733.22|725.62|19
1654095210000|2022-06-01 14:53:30|733.27|725.67|733.34|725.74|733.59|725.99|733.2|725.6|24
1654095220000|2022-06-01 14:53:40|733.38|725.78|733.34|725.74|733.55|725.95|733.34|725.74|15
1654095230000|2022-06-01 14:53:50|733.35|725.75|733.33|725.73|733.36|725.76|733.29|725.69|13
1654095240000|2022-06-01 14:54:00|733.57|725.97|733.92|726.32|733.92|726.32|733.54|725.94|17
1654095250000|2022-06-01 14:54:10|734.06|726.46|734.87|727.27|734.87|727.27|733.8|726.2|30
1654095260000|2022-06-01 14:54:20|734.82|727.22|734.8|727.2|734.87|727.27|734.78|727.18|12
1654095270000|2022-06-01 14:54:30|734.81|727.21|735.21|727.61|735.21|727.61|734.81|727.21|17
1654095280000|2022-06-01 14:54:40|735.25|727.65|736.17|728.57|736.34|728.74|735.25|727.65|27
1654095290000|2022-06-01 14:54:50|736.15|728.55|736.33|728.73|736.42|728.82|736.15|728.55|16
1654095300000|2022-06-01 14:55:00|736.38|728.78|736.32|728.72|736.68|729.08|736.17|728.57|22
1654095310000|2022-06-01 14:55:10|736.36|728.76|736.35|728.75|736.42|728.82|736.2|728.6|21
1654095320000|2022-06-01 14:55:20|736.33|728.73|736.61|729.01|736.82|729.22|736.14|728.54|21
1654095330000|2022-06-01 14:55:30|736.6|729|736.12|728.52|736.68|729.08|736.12|728.52|22
1654095340000|2022-06-01 14:55:40|736.08|728.48|736.37|728.77|736.46|728.86|736.05|728.45|13
1654095350000|2022-06-01 14:55:50|736.15|728.55|736.16|728.56|736.49|728.89|736.12|728.52|23
1654095360000|2022-06-01 14:56:00|736.15|728.55|736.48|728.88|736.55|728.95|736.15|728.55|25
1654095370000|2022-06-01 14:56:10|736.46|728.86|736.58|728.98|736.62|729.02|736.46|728.86|12
1654095380000|2022-06-01 14:56:20|736.57|728.97|736.52|728.92|736.58|728.98|736.45|728.85|16
1654095390000|2022-06-01 14:56:30|736.51|728.91|736.34|728.74|736.52|728.92|736.28|728.68|16
1654095400000|2022-06-01 14:56:40|736.35|728.75|736.33|728.73|736.41|728.81|736.32|728.72|13
1654095410000|2022-06-01 14:56:50|736.36|728.76|736.35|728.75|736.36|728.76|736.32|728.72|4
1654095420000|2022-06-01 14:57:00|736.34|728.74|736.32|728.72|736.34|728.74|736.32|728.72|5
1654095430000|2022-06-01 14:57:10|736.4|728.8|736.14|728.54|736.4|728.8|736.14|728.54|8
1654095440000|2022-06-01 14:57:20|736.15|728.55|736.15|728.55|736.15|728.55|736.12|728.52|10
1654095450000|2022-06-01 14:57:30|736.03|728.43|736.64|729.04|736.71|729.11|736.03|728.43|20
1654095460000|2022-06-01 14:57:40|736.63|729.03|736.17|728.57|736.63|729.03|736.13|728.53|18
1654095470000|2022-06-01 14:57:50|736.18|728.58|736.17|728.57|736.21|728.61|736.16|728.56|8
1654095480000|2022-06-01 14:58:00|736.14|728.54|735.7|728.1|736.17|728.57|735.69|728.09|9
1654095490000|2022-06-01 14:58:10|735.69|728.09|735.92|728.32|736.14|728.54|735.69|728.09|19
1654095500000|2022-06-01 14:58:20|735.79|728.19|735.31|727.71|735.85|728.25|735.24|727.64|21
1654095510000|2022-06-01 14:58:30|735.33|727.73|734.12|726.52|735.35|727.75|734.12|726.52|23
1654095520000|2022-06-01 14:58:40|734.11|726.51|734.1|726.5|734.61|727.01|734.09|726.49|30
1654095530000|2022-06-01 14:58:50|734.11|726.51|734.24|726.64|734.24|726.64|734.08|726.48|16
1654095540000|2022-06-01 14:59:00|734.21|726.61|733.46|725.86|734.21|726.61|733.46|725.86|25
1654095550000|2022-06-01 14:59:10|733.45|725.85|733.26|725.66|733.45|725.85|733.23|725.63|29
1654095560000|2022-06-01 14:59:20|733.28|725.68|732.42|724.82|733.28|725.68|732.4|724.8|22
1654095570000|2022-06-01 14:59:30|732.36|724.76|732.33|724.73|732.71|725.11|732.32|724.72|30
1654095580000|2022-06-01 14:59:40|732.32|724.72|732.35|724.75|732.37|724.77|732.26|724.66|27
1654095590000|2022-06-01 14:59:50|732.34|724.74|732.31|724.71|732.37|724.77|732.3|724.7|16
1654095600000|2022-06-01 15:00:00|732.29|724.69|731.55|723.95|732.29|724.69|731.39|723.79|30
1654095610000|2022-06-01 15:00:10|731.75|724.15|731.69|724.09|731.94|724.34|731.52|723.92|22
1654095620000|2022-06-01 15:00:20|731.68|724.08|731.52|723.92|731.8|724.2|731.46|723.86|17
1654095630000|2022-06-01 15:00:30|731.58|723.98|731.38|723.78|731.67|724.07|731.33|723.73|17
1654095640000|2022-06-01 15:00:40|731.44|723.84|731.57|723.97|731.6|724|731.44|723.84|8
1654095650000|2022-06-01 15:00:50|731.61|724.01|731.61|724.01|731.61|724.01|731.61|724.01|1
1654095660000|2022-06-01 15:01:00|731.82|724.22|732.12|724.52|732.3|724.7|731.82|724.22|16
1654095670000|2022-06-01 15:01:10|732.09|724.49|732.68|725.08|732.81|725.21|732.01|724.41|20
1654095680000|2022-06-01 15:01:20|732.7|725.1|731.77|724.17|732.7|725.1|731.38|723.78|26
1654095690000|2022-06-01 15:01:30|731.78|724.18|731.24|723.64|731.78|724.18|731.24|723.64|26
1654095700000|2022-06-01 15:01:40|731.28|723.68|730.47|722.87|731.29|723.69|730.47|722.87|25
1654095710000|2022-06-01 15:01:50|730.45|722.85|730.39|722.79|730.78|723.18|730.28|722.68|27
1654095720000|2022-06-01 15:02:00|730.37|722.77|730.38|722.78|730.85|723.25|730.29|722.69|31
1654095730000|2022-06-01 15:02:10|730.37|722.77|730.42|722.82|730.43|722.83|730.32|722.72|24
1654095740000|2022-06-01 15:02:20|730.53|722.93|729.46|721.86|730.53|722.93|729.46|721.86|27
1654095750000|2022-06-01 15:02:30|729.45|721.85|729.49|721.89|729.54|721.94|729.31|721.71|24
1654095760000|2022-06-01 15:02:40|729.44|721.84|730.11|722.51|730.2|722.6|729.38|721.78|31
1654095770000|2022-06-01 15:02:50|730.15|722.55|732.4|724.8|732.4|724.8|730.15|722.55|26
1654095780000|2022-06-01 15:03:00|732.43|724.83|732.35|724.75|732.7|725.1|731.97|724.37|28
1654095790000|2022-06-01 15:03:10|732.36|724.76|731.28|723.68|732.49|724.89|731.28|723.68|25
1654095800000|2022-06-01 15:03:20|731.35|723.75|731.17|723.57|731.35|723.75|730.82|723.22|24
1654095810000|2022-06-01 15:03:30|731.2|723.6|732.4|724.8|732.4|724.8|730.94|723.34|29
1654095820000|2022-06-01 15:03:40|732.55|724.95|732.54|724.94|732.58|724.98|732.06|724.46|25
1654095830000|2022-06-01 15:03:50|732.57|724.97|733|725.4|733.03|725.43|732.31|724.71|19
1654095840000|2022-06-01 15:04:00|732.99|725.39|732.91|725.31|733.06|725.46|732.75|725.15|22
1654095850000|2022-06-01 15:04:10|732.87|725.27|732.87|725.27|732.99|725.39|732.81|725.21|12
1654095860000|2022-06-01 15:04:20|732.92|725.32|732.95|725.35|732.97|725.37|732.91|725.31|12
1654095870000|2022-06-01 15:04:30|732.96|725.36|732.77|725.17|732.96|725.36|732.67|725.07|13
1654095880000|2022-06-01 15:04:40|732.78|725.18|732.6|725|732.83|725.23|732.53|724.93|15
1654095890000|2022-06-01 15:04:50|732.59|724.99|732.26|724.66|732.59|724.99|732.23|724.63|19
1654095900000|2022-06-01 15:05:00|732.25|724.65|731.13|723.53|732.28|724.68|731.13|723.53|28
1654095910000|2022-06-01 15:05:10|731.11|723.51|731.18|723.58|731.19|723.59|731.11|723.51|17
1654095920000|2022-06-01 15:05:20|731.11|723.51|732.22|724.62|732.25|724.65|731.11|723.51|33
1654095930000|2022-06-01 15:05:30|732.23|724.63|732.93|725.33|733.1|725.5|732.22|724.62|28
1654095940000|2022-06-01 15:05:40|732.9|725.3|733.18|725.58|733.3|725.7|732.9|725.3|9
1654095950000|2022-06-01 15:05:50|733.33|725.73|734.1|726.5|734.1|726.5|733.28|725.68|16
1654095960000|2022-06-01 15:06:00|734.02|726.42|734.2|726.6|734.24|726.64|734.02|726.42|17
1654095970000|2022-06-01 15:06:10|734.18|726.58|734.33|726.73|734.72|727.12|734.14|726.54|19
1654095980000|2022-06-01 15:06:20|734.32|726.72|734.3|726.7|734.34|726.74|734.28|726.68|15
1654095990000|2022-06-01 15:06:30|734.29|726.69|734.3|726.7|734.33|726.73|734.29|726.69|4
1654096000000|2022-06-01 15:06:40|734.83|727.23|734.74|727.14|734.86|727.26|734.73|727.13|7
1654096010000|2022-06-01 15:06:50|734.7|727.1|734.83|727.23|734.84|727.24|734.7|727.1|6
1654096020000|2022-06-01 15:07:00|734.76|727.16|735.21|727.61|735.3|727.7|734.67|727.07|16
1654096030000|2022-06-01 15:07:10|735.22|727.62|734.96|727.36|735.22|727.62|734.96|727.36|17
1654096040000|2022-06-01 15:07:20|734.93|727.33|734.42|726.82|734.93|727.33|734.42|726.82|21
1654096050000|2022-06-01 15:07:30|734.41|726.81|734.19|726.59|734.46|726.86|734.19|726.59|28
1654096060000|2022-06-01 15:07:40|734.17|726.57|733.8|726.2|734.21|726.61|733.32|725.72|30
1654096070000|2022-06-01 15:07:50|733.98|726.38|734.01|726.41|734.06|726.46|733.33|725.73|26
1654096080000|2022-06-01 15:08:00|734.02|726.42|733.51|725.91|734.02|726.42|733.26|725.66|28
1654096090000|2022-06-01 15:08:10|733.5|725.9|733.25|725.65|733.69|726.09|733.25|725.65|14
1654096100000|2022-06-01 15:08:20|733.26|725.66|733.23|725.63|733.28|725.68|733.21|725.61|13
1654096110000|2022-06-01 15:08:30|733.24|725.64|733.55|725.95|733.74|726.14|733.23|725.63|18
1654096120000|2022-06-01 15:08:40|733.59|725.99|733.98|726.38|733.98|726.38|733.59|725.99|10
1654096130000|2022-06-01 15:08:50|733.97|726.37|733.82|726.22|733.97|726.37|733.65|726.05|10
1654096140000|2022-06-01 15:09:00|733.83|726.23|733.29|725.69|733.87|726.27|733.26|725.66|18
1654096150000|2022-06-01 15:09:10|733.3|725.7|733.28|725.68|733.31|725.71|732.94|725.34|22
1654096160000|2022-06-01 15:09:20|733.17|725.57|732.99|725.39|733.28|725.68|732.75|725.15|15
1654096170000|2022-06-01 15:09:30|733.17|725.57|732.92|725.32|733.17|725.57|732.87|725.27|14
1654096180000|2022-06-01 15:09:40|732.75|725.15|732.3|724.7|732.85|725.25|732.3|724.7|26
1654096190000|2022-06-01 15:09:50|732.29|724.69|731.74|724.14|732.3|724.7|731.69|724.09|23
1654096200000|2022-06-01 15:10:00|731.72|724.12|731.59|723.99|731.75|724.15|731.57|723.97|16
1654096210000|2022-06-01 15:10:10|731.57|723.97|731.88|724.28|731.93|724.33|731.56|723.96|23
1654096220000|2022-06-01 15:10:20|731.87|724.27|732.4|724.8|732.41|724.81|731.85|724.25|20
1654096230000|2022-06-01 15:10:30|732.27|724.67|732.28|724.68|732.34|724.74|732.23|724.63|15
1654096240000|2022-06-01 15:10:40|732.24|724.64|732.74|725.14|732.76|725.16|732.24|724.64|19
1654096250000|2022-06-01 15:10:50|732.56|724.96|732.51|724.91|732.61|725.01|732.5|724.9|17
1654096260000|2022-06-01 15:11:00|732.47|724.87|733.34|725.74|733.34|725.74|732.4|724.8|29
1654096270000|2022-06-01 15:11:10|733.49|725.89|733.4|725.8|733.49|725.89|733.4|725.8|5
1654096280000|2022-06-01 15:11:20|733.41|725.81|733.3|725.7|733.41|725.81|733.21|725.61|13
1654096290000|2022-06-01 15:11:30|733.4|725.8|733.35|725.75|733.45|725.85|733.25|725.65|16
1654096300000|2022-06-01 15:11:40|733.36|725.76|732.93|725.33|733.4|725.8|732.9|725.3|16
1654096310000|2022-06-01 15:11:50|732.84|725.24|733.37|725.77|733.38|725.78|732.84|725.24|21
1654096320000|2022-06-01 15:12:00|733.38|725.78|734.38|726.78|734.38|726.78|733.38|725.78|21
1654096330000|2022-06-01 15:12:10|734.66|727.06|735.17|727.57|735.22|727.62|734.55|726.95|27
1654096340000|2022-06-01 15:12:20|735.18|727.58|735.32|727.72|735.43|727.83|735.18|727.58|14
1654096350000|2022-06-01 15:12:30|735.33|727.73|735.48|727.88|735.54|727.94|735.23|727.63|18
1654096360000|2022-06-01 15:12:40|735.49|727.89|735.55|727.95|735.65|728.05|735.46|727.86|17
1654096370000|2022-06-01 15:12:50|735.6|728|735.46|727.86|735.6|728|735.43|727.83|9
1654096380000|2022-06-01 15:13:00|735.47|727.87|735.42|727.82|735.5|727.9|735.39|727.79|19
1654096390000|2022-06-01 15:13:10|735.43|727.83|735.13|727.53|735.43|727.83|735.13|727.53|18
1654096400000|2022-06-01 15:13:20|735.15|727.55|734.89|727.29|735.15|727.55|734.89|727.29|8
1654096410000|2022-06-01 15:13:30|735|727.4|735.01|727.41|735.06|727.46|735|727.4|14
1654096420000|2022-06-01 15:13:40|735.02|727.42|735.41|727.81|735.42|727.82|735.01|727.41|19
1654096430000|2022-06-01 15:13:50|735.38|727.78|735.1|727.5|735.4|727.8|735.1|727.5|17
1654096440000|2022-06-01 15:14:00|734.97|727.37|735.35|727.75|735.48|727.88|734.97|727.37|13
1654096450000|2022-06-01 15:14:10|735.26|727.66|735.13|727.53|735.36|727.76|734.94|727.34|21
1654096460000|2022-06-01 15:14:20|735.15|727.55|735.38|727.78|735.44|727.84|735|727.4|23
1654096470000|2022-06-01 15:14:30|735.39|727.79|735.13|727.53|735.39|727.79|735.13|727.53|15
1654096480000|2022-06-01 15:14:40|735.18|727.58|735.37|727.77|735.39|727.79|735.15|727.55|11
1654096490000|2022-06-01 15:14:50|735.38|727.78|735.17|727.57|735.38|727.78|735.17|727.57|7
1654096500000|2022-06-01 15:15:00|735.19|727.59|735.15|727.55|735.2|727.6|735.06|727.46|13
1654096510000|2022-06-01 15:15:10|735.14|727.54|734.34|726.74|735.14|727.54|734.34|726.74|17
1654096520000|2022-06-01 15:15:20|734.33|726.73|734.36|726.76|734.41|726.81|734.32|726.72|17
1654096530000|2022-06-01 15:15:30|734.32|726.72|733.71|726.11|734.32|726.72|733.54|725.94|27
1654096540000|2022-06-01 15:15:40|733.85|726.25|733.35|725.75|733.85|726.25|733.3|725.7|28
1654096550000|2022-06-01 15:15:50|733.34|725.74|733.54|725.94|733.61|726.01|733.31|725.71|20
1654096560000|2022-06-01 15:16:00|733.55|725.95|733.62|726.02|733.77|726.17|733.43|725.83|17
1654096570000|2022-06-01 15:16:10|733.65|726.05|733.69|726.09|734.27|726.67|733.65|726.05|25
1654096580000|2022-06-01 15:16:20|733.66|726.06|733.75|726.15|733.92|726.32|733.61|726.01|19
1654096590000|2022-06-01 15:16:30|733.73|726.13|733.29|725.69|733.89|726.29|733.29|725.69|20
1654096600000|2022-06-01 15:16:40|733.31|725.71|732.3|724.7|733.31|725.71|732.3|724.7|24
1654096610000|2022-06-01 15:16:50|732.31|724.71|732.35|724.75|732.4|724.8|732.29|724.69|20
1654096620000|2022-06-01 15:17:00|732.42|724.82|732.37|724.77|732.42|724.82|732.15|724.55|22
1654096630000|2022-06-01 15:17:10|732.36|724.76|731.62|724.02|732.36|724.76|731.31|723.71|25
1654096640000|2022-06-01 15:17:20|731.64|724.04|731.88|724.28|731.93|724.33|731.63|724.03|19
1654096650000|2022-06-01 15:17:30|731.93|724.33|732.48|724.88|732.52|724.92|731.91|724.31|23
1654096660000|2022-06-01 15:17:40|732.57|724.97|732.18|724.58|732.57|724.97|732.05|724.45|17
1654096670000|2022-06-01 15:17:50|732.17|724.57|732.13|724.53|732.22|724.62|732.1|724.5|16
1654096680000|2022-06-01 15:18:00|732.14|724.54|732.17|724.57|732.19|724.59|731.84|724.24|17
1654096690000|2022-06-01 15:18:10|732.27|724.67|732.52|724.92|732.71|725.11|732.27|724.67|29
1654096700000|2022-06-01 15:18:20|732.46|724.86|732.37|724.77|732.78|725.18|732.31|724.71|15
1654096710000|2022-06-01 15:18:30|732.38|724.78|732.47|724.87|732.56|724.96|732.37|724.77|12
1654096720000|2022-06-01 15:18:40|732.48|724.88|732.29|724.69|732.48|724.88|732.27|724.67|20
1654096730000|2022-06-01 15:18:50|732.25|724.65|732.15|724.55|732.25|724.65|732.11|724.51|14
1654096740000|2022-06-01 15:19:00|732.11|724.51|732.12|724.52|732.12|724.52|732.07|724.47|8
1654096750000|2022-06-01 15:19:10|732.09|724.49|732.35|724.75|732.4|724.8|732.09|724.49|19
1654096760000|2022-06-01 15:19:20|732.34|724.74|732.36|724.76|732.5|724.9|732.18|724.58|22
1654096770000|2022-06-01 15:19:30|732.37|724.77|732.36|724.76|732.53|724.93|732.19|724.59|16
1654096780000|2022-06-01 15:19:40|732.37|724.77|732.31|724.71|732.43|724.83|732.31|724.71|13
1654096790000|2022-06-01 15:19:50|732.39|724.79|732.24|724.64|732.39|724.79|732.02|724.42|18
1654096800000|2022-06-01 15:20:00|732.23|724.63|731.88|724.28|732.23|724.63|731.88|724.28|11
1654096810000|2022-06-01 15:20:10|732.02|724.42|731.88|724.28|732.06|724.46|731.84|724.24|16
1654096820000|2022-06-01 15:20:20|731.68|724.08|732.06|724.46|732.09|724.49|731.61|724.01|22
1654096830000|2022-06-01 15:20:30|732.09|724.49|732.27|724.67|732.3|724.7|732.09|724.49|6
1654096840000|2022-06-01 15:20:40|732.09|724.49|731.25|723.65|732.09|724.49|731.21|723.61|23
1654096850000|2022-06-01 15:20:50|731.26|723.66|731.23|723.63|731.26|723.66|731.07|723.47|18
1654096860000|2022-06-01 15:21:00|731.24|723.64|729.62|722.02|731.24|723.64|729.62|722.02|27
1654096870000|2022-06-01 15:21:10|729.64|722.04|729.41|721.81|729.64|722.04|729.37|721.77|23
1654096880000|2022-06-01 15:21:20|729.42|721.82|729.94|722.34|730.01|722.41|729.41|721.81|26
1654096890000|2022-06-01 15:21:30|729.95|722.35|730.54|722.94|730.54|722.94|729.95|722.35|27
1654096900000|2022-06-01 15:21:40|730.55|722.95|730.78|723.18|731.14|723.54|730.5|722.9|23
1654096910000|2022-06-01 15:21:50|730.79|723.19|730.33|722.73|730.79|723.19|730.18|722.58|27
1654096920000|2022-06-01 15:22:00|730.39|722.79|730.3|722.7|730.4|722.8|730.27|722.67|22
1654096930000|2022-06-01 15:22:10|730.29|722.69|730.14|722.54|730.57|722.97|730.14|722.54|17
1654096940000|2022-06-01 15:22:20|730.15|722.55|729.55|721.95|730.21|722.61|729.55|721.95|19
1654096950000|2022-06-01 15:22:30|729.58|721.98|729.45|721.85|729.91|722.31|729.45|721.85|22
1654096960000|2022-06-01 15:22:40|729.37|721.77|728.69|721.09|729.4|721.8|728.69|721.09|22
1654096970000|2022-06-01 15:22:50|728.68|721.08|727.91|720.31|728.68|721.08|727.67|720.07|26
1654096980000|2022-06-01 15:23:00|727.89|720.29|727.95|720.35|727.98|720.38|727.57|719.97|30
1654096990000|2022-06-01 15:23:10|727.99|720.39|728.08|720.48|728.27|720.67|727.99|720.39|24
1654097000000|2022-06-01 15:23:20|728.1|720.5|727.49|719.89|728.1|720.5|727.46|719.86|18
1654097010000|2022-06-01 15:23:30|727.55|719.95|726.7|719.1|727.55|719.95|726.7|719.1|28
1654097020000|2022-06-01 15:23:40|726.69|719.09|725.61|718.01|726.77|719.17|725.6|718|31
1654097030000|2022-06-01 15:23:50|725.6|718|725.87|718.27|725.87|718.27|725.28|717.68|27
1654097040000|2022-06-01 15:24:00|725.85|718.25|726.25|718.65|726.28|718.68|725.73|718.13|34
1654097050000|2022-06-01 15:24:10|726.26|718.66|726.27|718.67|726.92|719.32|726.15|718.55|23
1654097060000|2022-06-01 15:24:20|726.21|718.61|726.96|719.36|727.06|719.46|726.16|718.56|33
1654097070000|2022-06-01 15:24:30|726.92|719.32|727.18|719.58|727.22|719.62|726.92|719.32|16
1654097080000|2022-06-01 15:24:40|727.47|719.87|728.36|720.76|728.5|720.9|727.47|719.87|30
1654097090000|2022-06-01 15:24:50|728.37|720.77|728.39|720.79|728.64|721.04|728.37|720.77|19
1654097100000|2022-06-01 15:25:00|728.37|720.77|729.18|721.58|729.35|721.75|728.37|720.77|27
1654097110000|2022-06-01 15:25:10|729.15|721.55|729.06|721.46|729.2|721.6|729.05|721.45|24
1654097120000|2022-06-01 15:25:20|729.04|721.44|728.97|721.37|729.22|721.62|728.97|721.37|13
1654097130000|2022-06-01 15:25:30|728.95|721.35|729.15|721.55|729.49|721.89|728.87|721.27|24
1654097140000|2022-06-01 15:25:40|729.12|721.52|729.64|722.04|729.64|722.04|729.11|721.51|29
1654097150000|2022-06-01 15:25:50|729.63|722.03|729.24|721.64|729.7|722.1|729.24|721.64|17
1654097160000|2022-06-01 15:26:00|729.26|721.66|729.26|721.66|729.47|721.87|729.26|721.66|20
1654097170000|2022-06-01 15:26:10|729.25|721.65|729.27|721.67|729.38|721.78|729.2|721.6|18
1654097180000|2022-06-01 15:26:20|729.28|721.68|729.28|721.68|729.37|721.77|729.25|721.65|13
1654097190000|2022-06-01 15:26:30|729.26|721.66|727.91|720.31|729.27|721.67|727.49|719.89|30
1654097200000|2022-06-01 15:26:40|727.88|720.28|727.28|719.68|728|720.4|727.28|719.68|26
1654097210000|2022-06-01 15:26:50|727.13|719.53|726.91|719.31|727.13|719.53|726.38|718.78|33
1654097220000|2022-06-01 15:27:00|726.92|719.32|726.57|718.97|726.92|719.32|726.31|718.71|29
1654097230000|2022-06-01 15:27:10|726.39|718.79|725.67|718.07|726.39|718.79|725.63|718.03|31
1654097240000|2022-06-01 15:27:20|725.65|718.05|725.56|717.96|725.93|718.33|725.4|717.8|30
1654097250000|2022-06-01 15:27:30|725.5|717.9|725.26|717.66|725.66|718.06|725.24|717.64|31
1654097260000|2022-06-01 15:27:40|725.3|717.7|725.32|717.72|725.7|718.1|725.2|717.6|33
1654097270000|2022-06-01 15:27:50|725.36|717.76|725.35|717.75|725.61|718.01|725.15|717.55|27
1654097280000|2022-06-01 15:28:00|725.38|717.78|726.42|718.82|726.42|718.82|725.38|717.78|25
1654097290000|2022-06-01 15:28:10|726.39|718.79|727.68|720.08|727.68|720.08|726.39|718.79|24
1654097300000|2022-06-01 15:28:20|727.48|719.88|727.82|720.22|727.9|720.3|727.36|719.76|22
1654097310000|2022-06-01 15:28:30|727.83|720.23|727.1|719.5|727.83|720.23|726.75|719.15|29
1654097320000|2022-06-01 15:28:40|727.21|719.61|728.08|720.48|728.08|720.48|727.2|719.6|24
1654097330000|2022-06-01 15:28:50|728.16|720.56|729.43|721.83|729.53|721.93|728.12|720.52|20
1654097340000|2022-06-01 15:29:00|729.47|721.87|729.07|721.47|729.56|721.96|729.04|721.44|33
1654097350000|2022-06-01 15:29:10|729.08|721.48|728.98|721.38|729.28|721.68|728.86|721.26|26
1654097360000|2022-06-01 15:29:20|728.97|721.37|729.03|721.43|729.03|721.43|728.8|721.2|19
1654097370000|2022-06-01 15:29:30|729.01|721.41|729.05|721.45|729.09|721.49|728.84|721.24|22
1654097380000|2022-06-01 15:29:40|729.04|721.44|729.06|721.46|729.14|721.54|729.04|721.44|23
1654097390000|2022-06-01 15:29:50|729.07|721.47|729.41|721.81|729.41|721.81|729.07|721.47|19
1654097400000|2022-06-01 15:30:00|729.4|721.8|729.31|721.71|729.74|722.14|729.28|721.68|13
1654097410000|2022-06-01 15:30:10|729.22|721.62|728.5|720.9|729.23|721.63|728.35|720.75|27
1654097420000|2022-06-01 15:30:20|728.51|720.91|728.42|720.82|728.61|721.01|728.4|720.8|18
1654097430000|2022-06-01 15:30:30|728.43|720.83|728.98|721.38|728.98|721.38|728.43|720.83|20
1654097440000|2022-06-01 15:30:40|729.1|721.5|728.78|721.18|729.32|721.72|728.68|721.08|32
1654097450000|2022-06-01 15:30:50|728.73|721.13|729|721.4|729|721.4|728.73|721.13|13
1654097460000|2022-06-01 15:31:00|729.03|721.43|729.12|721.52|729.3|721.7|728.81|721.21|23
1654097470000|2022-06-01 15:31:10|729.15|721.55|729.07|721.47|729.18|721.58|728.85|721.25|22
1654097480000|2022-06-01 15:31:20|729.05|721.45|728.85|721.25|729.13|721.53|728.82|721.22|19
1654097490000|2022-06-01 15:31:30|728.96|721.36|728.53|720.93|729.05|721.45|728.53|720.93|8
1654097500000|2022-06-01 15:31:40|728.2|720.6|728.76|721.16|728.86|721.26|728.2|720.6|21
1654097510000|2022-06-01 15:31:50|728.87|721.27|728.82|721.22|729.02|721.42|728.67|721.07|21
1654097520000|2022-06-01 15:32:00|728.71|721.11|729.19|721.59|729.19|721.59|728.68|721.08|17
1654097530000|2022-06-01 15:32:10|729.15|721.55|729.71|722.11|729.71|722.11|729.08|721.48|21
1654097540000|2022-06-01 15:32:20|729.75|722.15|729.27|721.67|729.8|722.2|729.15|721.55|16
1654097550000|2022-06-01 15:32:30|729.26|721.66|729.23|721.63|729.3|721.7|729.05|721.45|21
1654097560000|2022-06-01 15:32:40|729.31|721.71|729.12|721.52|729.31|721.71|728.97|721.37|19
1654097570000|2022-06-01 15:32:50|729.13|721.53|729.2|721.6|729.32|721.72|729.13|721.53|17
1654097580000|2022-06-01 15:33:00|729.19|721.59|728.37|720.77|729.19|721.59|728.36|720.76|26
1654097590000|2022-06-01 15:33:10|728.38|720.78|728.17|720.57|728.38|720.78|728.14|720.54|28
1654097600000|2022-06-01 15:33:20|728.14|720.54|727.25|719.65|728.17|720.57|727.24|719.64|27
1654097610000|2022-06-01 15:33:30|727.26|719.66|726.42|718.82|727.28|719.68|726.39|718.79|22
1654097620000|2022-06-01 15:33:40|726.39|718.79|725.46|717.86|726.4|718.8|725.4|717.8|27
1654097630000|2022-06-01 15:33:50|725.47|717.87|725.26|717.66|725.47|717.87|725.22|717.62|18
1654097640000|2022-06-01 15:34:00|725.25|717.65|725.42|717.82|725.86|718.26|725.22|717.62|26
1654097650000|2022-06-01 15:34:10|725.45|717.85|725.45|717.85|725.87|718.27|725.37|717.77|23
1654097660000|2022-06-01 15:34:20|725.43|717.83|725.37|717.77|725.98|718.38|725.3|717.7|21
1654097670000|2022-06-01 15:34:30|725.34|717.74|725.49|717.89|725.5|717.9|725.01|717.41|29
1654097680000|2022-06-01 15:34:40|725.48|717.88|725.56|717.96|725.59|717.99|725.48|717.88|16
1654097690000|2022-06-01 15:34:50|725.73|718.13|726.07|718.47|726.07|718.47|725.73|718.13|12
1654097700000|2022-06-01 15:35:00|726.06|718.46|726.25|718.65|726.48|718.88|726.06|718.46|19
1654097710000|2022-06-01 15:35:10|726.31|718.71|726.34|718.74|726.39|718.79|726.17|718.57|21
1654097720000|2022-06-01 15:35:20|726.32|718.72|726.34|718.74|726.52|718.92|726.28|718.68|16
1654097730000|2022-06-01 15:35:30|726.36|718.76|723.83|716.23|726.36|718.76|723.83|716.23|32
1654097740000|2022-06-01 15:35:40|723.92|716.32|725.08|717.48|725.08|717.48|723.85|716.25|29
1654097750000|2022-06-01 15:35:50|725.12|717.52|726.17|718.57|726.27|718.67|725.12|717.52|24
1654097760000|2022-06-01 15:36:00|726.18|718.58|725.6|718|726.2|718.6|725.6|718|20
1654097770000|2022-06-01 15:36:10|725.53|717.93|724.6|717|725.53|717.93|724.55|716.95|26
1654097780000|2022-06-01 15:36:20|724.59|716.99|725.3|717.7|725.73|718.13|724.43|716.83|35
1654097790000|2022-06-01 15:36:30|725.37|717.77|725.32|717.72|725.81|718.21|725.12|717.52|32
1654097800000|2022-06-01 15:36:40|725.26|717.66|724.99|717.39|725.66|718.06|724.98|717.38|27
1654097810000|2022-06-01 15:36:50|725|717.4|724.99|717.39|725.05|717.45|724.98|717.38|12
1654097820000|2022-06-01 15:37:00|725|717.4|725.71|718.11|725.71|718.11|724.99|717.39|20
1654097830000|2022-06-01 15:37:10|725.82|718.22|726|718.4|726.06|718.46|725.8|718.2|17
1654097840000|2022-06-01 15:37:20|726.05|718.45|726.24|718.64|726.54|718.94|725.91|718.31|18
1654097850000|2022-06-01 15:37:30|726.27|718.67|726.14|718.54|726.27|718.67|725.96|718.36|15
1654097860000|2022-06-01 15:37:40|726.05|718.45|725.88|718.28|726.05|718.45|725.46|717.86|17
1654097870000|2022-06-01 15:37:50|725.71|718.11|726.11|718.51|726.17|718.57|725.42|717.82|17
1654097880000|2022-06-01 15:38:00|726.12|718.52|726.1|718.5|726.19|718.59|726.09|718.49|13
1654097890000|2022-06-01 15:38:10|726.12|718.52|726.51|718.91|726.51|718.91|726.1|718.5|15
1654097900000|2022-06-01 15:38:20|726.52|718.92|726.41|718.81|726.74|719.14|726.4|718.8|12
1654097910000|2022-06-01 15:38:30|726.42|718.82|726.4|718.8|726.76|719.16|726.36|718.76|21
1654097920000|2022-06-01 15:38:40|726.44|718.84|726.45|718.85|726.45|718.85|726.32|718.72|9
1654097930000|2022-06-01 15:38:50|726.99|719.39|726.82|719.22|727.08|719.48|726.7|719.1|27
1654097940000|2022-06-01 15:39:00|726.83|719.23|727|719.4|727.07|719.47|726.75|719.15|17
1654097950000|2022-06-01 15:39:10|726.99|719.39|726.31|718.71|727.08|719.48|726.28|718.68|15
1654097960000|2022-06-01 15:39:20|726.34|718.74|726.22|718.62|726.34|718.74|726.17|718.57|20
1654097970000|2022-06-01 15:39:30|726.17|718.57|726.11|718.51|726.33|718.73|725.89|718.29|28
1654097980000|2022-06-01 15:39:40|726.13|718.53|726.36|718.76|726.46|718.86|726.11|718.51|22
1654097990000|2022-06-01 15:39:50|726.38|718.78|726.39|718.79|726.4|718.8|726.35|718.75|9
1654098000000|2022-06-01 15:40:00|726.37|718.77|726.23|718.63|726.38|718.78|726.21|718.61|16
1654098010000|2022-06-01 15:40:10|726.11|718.51|726.41|718.81|726.45|718.85|726.11|718.51|19
1654098020000|2022-06-01 15:40:20|726.4|718.8|726.26|718.66|726.4|718.8|726.1|718.5|24
1654098030000|2022-06-01 15:40:30|726.25|718.65|726.13|718.53|726.25|718.65|726.13|718.53|16
1654098040000|2022-06-01 15:40:40|726.15|718.55|726.2|718.6|726.24|718.64|726.13|718.53|20
1654098050000|2022-06-01 15:40:50|726.15|718.55|726.01|718.41|726.16|718.56|726.01|718.41|12
1654098060000|2022-06-01 15:41:00|725.99|718.39|726.51|718.91|726.61|719.01|725.97|718.37|15
1654098070000|2022-06-01 15:41:10|726.44|718.84|726.83|719.23|726.83|719.23|726.44|718.84|13
1654098080000|2022-06-01 15:41:20|726.97|719.37|727.06|719.46|727.22|719.62|726.72|719.12|28
1654098090000|2022-06-01 15:41:30|727.16|719.56|726.96|719.36|727.16|719.56|726.89|719.29|20
1654098100000|2022-06-01 15:41:40|726.94|719.34|726.93|719.33|726.97|719.37|726.87|719.27|10
1654098110000|2022-06-01 15:41:50|726.88|719.28|727.44|719.84|727.47|719.87|726.88|719.28|18
1654098120000|2022-06-01 15:42:00|727.42|719.82|727.12|719.52|727.42|719.82|727.11|719.51|16
1654098130000|2022-06-01 15:42:10|727.11|719.51|726.38|718.78|727.13|719.53|726.32|718.72|17
1654098140000|2022-06-01 15:42:20|726.34|718.74|727.19|719.59|727.23|719.63|726.34|718.74|22
1654098150000|2022-06-01 15:42:30|727.23|719.63|727.23|719.63|727.27|719.67|727.19|719.59|8
1654098160000|2022-06-01 15:42:40|727.25|719.65|726.55|718.95|727.55|719.95|726.43|718.83|24
1654098170000|2022-06-01 15:42:50|726.4|718.8|726.58|718.98|726.71|719.11|726.37|718.77|23
1654098180000|2022-06-01 15:43:00|726.78|719.18|726.8|719.2|726.89|719.29|726.63|719.03|16
1654098190000|2022-06-01 15:43:10|726.84|719.24|727.11|719.51|727.28|719.68|726.84|719.24|19
1654098200000|2022-06-01 15:43:20|727.2|719.6|727.6|720|727.96|720.36|727.1|719.5|14
1654098210000|2022-06-01 15:43:30|727.59|719.99|727.53|719.93|727.67|720.07|727.47|719.87|13
1654098220000|2022-06-01 15:43:40|727.5|719.9|727.19|719.59|727.54|719.94|727.18|719.58|10
1654098230000|2022-06-01 15:43:50|727.18|719.58|727.05|719.45|727.18|719.58|727.05|719.45|6
1654098240000|2022-06-01 15:44:00|727.06|719.46|726.66|719.06|727.15|719.55|726.66|719.06|15
1654098250000|2022-06-01 15:44:10|726.67|719.07|726.33|718.73|726.91|719.31|726.22|718.62|23
1654098260000|2022-06-01 15:44:20|726.36|718.76|726.71|719.11|726.78|719.18|726.33|718.73|14
1654098270000|2022-06-01 15:44:30|726.67|719.07|726.36|718.76|726.67|719.07|726.33|718.73|9
1654098280000|2022-06-01 15:44:40|726.35|718.75|726.38|718.78|726.41|718.81|726.31|718.71|8
1654098290000|2022-06-01 15:44:50|726.33|718.73|726.18|718.58|726.39|718.79|726.18|718.58|8
1654098300000|2022-06-01 15:45:00|726.17|718.57|725.69|718.09|726.17|718.57|725.69|718.09|14
1654098310000|2022-06-01 15:45:10|725.83|718.23|725.27|717.67|725.98|718.38|725.24|717.64|20
1654098320000|2022-06-01 15:45:20|725.28|717.68|725.97|718.37|725.98|718.38|725.11|717.51|27
1654098330000|2022-06-01 15:45:30|725.98|718.38|726.43|718.83|726.43|718.83|725.7|718.1|28
1654098340000|2022-06-01 15:45:40|726.48|718.88|726.19|718.59|726.48|718.88|726.13|718.53|23
1654098350000|2022-06-01 15:45:50|726.18|718.58|726.2|718.6|726.26|718.66|726.16|718.56|13
1654098360000|2022-06-01 15:46:00|726.19|718.59|726.3|718.7|726.3|718.7|726.16|718.56|15
1654098370000|2022-06-01 15:46:10|726.46|718.86|727.12|719.52|727.12|719.52|726.37|718.77|16
1654098380000|2022-06-01 15:46:20|727.09|719.49|727.41|719.81|727.59|719.99|727.09|719.49|22
1654098390000|2022-06-01 15:46:30|727.4|719.8|727.41|719.81|727.59|719.99|727.4|719.8|9
1654098400000|2022-06-01 15:46:40|727.39|719.79|727.35|719.75|727.46|719.86|727.16|719.56|20
1654098410000|2022-06-01 15:46:50|727.36|719.76|727.37|719.77|727.45|719.85|727.35|719.75|6
1654098420000|2022-06-01 15:47:00|727.36|719.76|727.73|720.13|727.73|720.13|727.31|719.71|11
1654098430000|2022-06-01 15:47:10|727.8|720.2|727.92|720.32|727.92|720.32|727.73|720.13|16
1654098440000|2022-06-01 15:47:20|727.85|720.25|727.98|720.38|727.98|720.38|727.77|720.17|9
1654098450000|2022-06-01 15:47:30|727.99|720.39|728.37|720.77|728.37|720.77|727.94|720.34|10
1654098460000|2022-06-01 15:47:40|728.32|720.72|728.33|720.73|728.42|720.82|728.23|720.63|19
1654098470000|2022-06-01 15:47:50|728.34|720.74|728.32|720.72|728.43|720.83|728.2|720.6|16
1654098480000|2022-06-01 15:48:00|728.31|720.71|728.33|720.73|728.33|720.73|728.31|720.71|3
1654098490000|2022-06-01 15:48:10|728.85|721.25|728.25|720.65|729.08|721.48|728.25|720.65|18
1654098500000|2022-06-01 15:48:20|728.21|720.61|728.21|720.61|728.21|720.61|728.17|720.57|9
1654098510000|2022-06-01 15:48:30|728.22|720.62|727.9|720.3|728.22|720.62|727.9|720.3|8
1654098520000|2022-06-01 15:48:40|728.02|720.42|728.25|720.65|728.3|720.7|727.96|720.36|18
1654098530000|2022-06-01 15:48:50|728.26|720.66|728.47|720.87|728.62|721.02|728.25|720.65|15
1654098540000|2022-06-01 15:49:00|728.51|720.91|728.58|720.98|728.72|721.12|728.51|720.91|14
1654098550000|2022-06-01 15:49:10|728.56|720.96|728.32|720.72|728.56|720.96|728.28|720.68|7
1654098560000|2022-06-01 15:49:20|728.28|720.68|728.38|720.78|728.39|720.79|728.27|720.67|8
1654098570000|2022-06-01 15:49:30|728.37|720.77|728.28|720.68|728.38|720.78|728.26|720.66|11
1654098580000|2022-06-01 15:49:40|728.3|720.7|728.31|720.71|728.34|720.74|728.29|720.69|11
1654098590000|2022-06-01 15:49:50|728.26|720.66|727.96|720.36|728.26|720.66|727.96|720.36|12
1654098600000|2022-06-01 15:50:00|727.68|720.08|726.6|719|727.99|720.39|726.53|718.93|31
1654098610000|2022-06-01 15:50:10|726.64|719.04|725.55|717.95|726.66|719.06|725.48|717.88|28
1654098620000|2022-06-01 15:50:20|725.49|717.89|725.27|717.67|725.49|717.89|725.27|717.67|19
1654098630000|2022-06-01 15:50:30|725.29|717.69|726.02|718.42|726.05|718.45|725.24|717.64|22
1654098640000|2022-06-01 15:50:40|726.03|718.43|726|718.4|726.11|718.51|725.87|718.27|21
1654098650000|2022-06-01 15:50:50|725.93|718.33|726|718.4|726.04|718.44|725.79|718.19|11
1654098660000|2022-06-01 15:51:00|725.98|718.38|725.98|718.38|726.1|718.5|725.98|718.38|7
1654098670000|2022-06-01 15:51:10|725.97|718.37|725.93|718.33|725.97|718.37|725.93|718.33|3
1654098680000|2022-06-01 15:51:20|725.91|718.31|725.82|718.22|725.94|718.34|725.73|718.13|13
1654098690000|2022-06-01 15:51:30|725.81|718.21|725.59|717.99|725.81|718.21|725.3|717.7|9
1654098700000|2022-06-01 15:51:40|725.51|717.91|726.12|718.52|726.14|718.54|725.32|717.72|24
1654098710000|2022-06-01 15:51:50|726.08|718.48|726.09|718.49|726.14|718.54|725.83|718.23|18
1654098720000|2022-06-01 15:52:00|725.99|718.39|725.93|718.33|726.13|718.53|725.93|718.33|16
1654098730000|2022-06-01 15:52:10|725.99|718.39|726.66|719.06|726.66|719.06|725.92|718.32|22
1654098740000|2022-06-01 15:52:20|726.67|719.07|727.02|719.42|727.02|719.42|726.67|719.07|26
1654098750000|2022-06-01 15:52:30|727.14|719.54|727.45|719.85|727.57|719.97|727.02|719.42|17
1654098760000|2022-06-01 15:52:40|727.48|719.88|727.56|719.96|727.56|719.96|727.41|719.81|6
1654098770000|2022-06-01 15:52:50|727.7|720.1|727.65|720.05|727.75|720.15|727.64|720.04|8
1654098780000|2022-06-01 15:53:00|727.64|720.04|727.35|719.75|727.68|720.08|727.35|719.75|14
1654098790000|2022-06-01 15:53:10|727.33|719.73|727.27|719.67|727.33|719.73|727.17|719.57|18
1654098800000|2022-06-01 15:53:20|727.3|719.7|727.81|720.21|727.81|720.21|727.28|719.68|19
1654098810000|2022-06-01 15:53:30|727.82|720.22|727.7|720.1|728.08|720.48|727.38|719.78|25
1654098820000|2022-06-01 15:53:40|727.72|720.12|727.96|720.36|727.96|720.36|727.72|720.12|10
1654098830000|2022-06-01 15:53:50|727.94|720.34|727.99|720.39|728.24|720.64|727.93|720.33|17
1654098840000|2022-06-01 15:54:00|727.94|720.34|728.06|720.46|728.09|720.49|727.94|720.34|7
1654098850000|2022-06-01 15:54:10|728.1|720.5|728.11|720.51|728.18|720.58|728.03|720.43|15
1654098860000|2022-06-01 15:54:20|728.09|720.49|728.36|720.76|728.4|720.8|727.96|720.36|22
1654098870000|2022-06-01 15:54:30|728.38|720.78|728.61|721.01|728.64|721.04|728.38|720.78|6
1654098880000|2022-06-01 15:54:40|728.64|721.04|728.64|721.04|728.69|721.09|728.57|720.97|5
1654098890000|2022-06-01 15:54:50|728.69|721.09|728.64|721.04|728.81|721.21|728.57|720.97|11
1654098900000|2022-06-01 15:55:00|728.81|721.21|728.5|720.9|728.84|721.24|728.48|720.88|17
1654098910000|2022-06-01 15:55:10|728.47|720.87|728.47|720.87|728.61|721.01|728.27|720.67|19
1654098920000|2022-06-01 15:55:20|728.46|720.86|728.47|720.87|728.48|720.88|728.46|720.86|6
1654098930000|2022-06-01 15:55:30|728.48|720.88|728.36|720.76|728.48|720.88|728.36|720.76|10
1654098940000|2022-06-01 15:55:40|728.41|720.81|728.23|720.63|728.41|720.81|728.23|720.63|10
1654098950000|2022-06-01 15:55:50|728.2|720.6|728.03|720.43|728.27|720.67|728.02|720.42|15
1654098960000|2022-06-01 15:56:00|728.02|720.42|727.82|720.22|728.1|720.5|727.82|720.22|4
1654098970000|2022-06-01 15:56:10|727.86|720.26|728.01|720.41|728.01|720.41|727.82|720.22|6
1654098980000|2022-06-01 15:56:20|727.99|720.39|727.32|719.72|727.99|720.39|727.25|719.65|14
1654098990000|2022-06-01 15:56:30|727.25|719.65|727.55|719.95|727.55|719.95|727.24|719.64|23
1654099000000|2022-06-01 15:56:40|727.54|719.94|727.32|719.72|727.54|719.94|727.32|719.72|14
1654099010000|2022-06-01 15:56:50|727.31|719.71|727.24|719.64|727.31|719.71|727.15|719.55|12
1654099020000|2022-06-01 15:57:00|727.16|719.56|726.47|718.87|727.16|719.56|726.46|718.86|10
1654099030000|2022-06-01 15:57:10|726.45|718.85|726.46|718.86|726.86|719.26|726.45|718.85|11
1654099040000|2022-06-01 15:57:20|726.74|719.14|726.33|718.73|726.74|719.14|726.26|718.66|17
1654099050000|2022-06-01 15:57:30|726.34|718.74|726.18|718.58|726.37|718.77|726.15|718.55|18
1654099060000|2022-06-01 15:57:40|726.14|718.54|726.24|718.64|726.25|718.65|726.11|718.51|15
1654099070000|2022-06-01 15:57:50|726.23|718.63|725.44|717.84|726.23|718.63|725.43|717.83|22
1654099080000|2022-06-01 15:58:00|725.43|717.83|725.98|718.38|726.04|718.44|725.35|717.75|19
1654099090000|2022-06-01 15:58:10|725.93|718.33|725.85|718.25|725.93|718.33|725.85|718.25|4
1654099100000|2022-06-01 15:58:20|725.8|718.2|725.79|718.19|725.8|718.2|725.72|718.12|6
1654099110000|2022-06-01 15:58:30|725.73|718.13|725.78|718.18|725.78|718.18|725.69|718.09|4
1654099120000|2022-06-01 15:58:40|725.77|718.17|725.31|717.71|725.77|718.17|725.27|717.67|11
1654099130000|2022-06-01 15:58:50|725.3|717.7|724.95|717.35|725.32|717.72|724.95|717.35|11
1654099140000|2022-06-01 15:59:00|724.93|717.33|724.83|717.23|725.18|717.58|724.6|717|25
1654099150000|2022-06-01 15:59:10|724.77|717.17|724.8|717.2|724.84|717.24|724.37|716.77|21
1654099160000|2022-06-01 15:59:20|724.78|717.18|724.39|716.79|724.78|717.18|724.37|716.77|18
1654099170000|2022-06-01 15:59:30|724.38|716.78|724.14|716.54|724.38|716.78|724.14|716.54|13
1654099180000|2022-06-01 15:59:40|724.15|716.55|723.86|716.26|724.15|716.55|723.58|715.98|23
1654099190000|2022-06-01 15:59:50|723.85|716.25|723.4|715.8|723.88|716.28|723.31|715.71|26
1654099200000|2022-06-01 16:00:00|723.39|715.79|723.25|715.65|723.39|715.79|723.17|715.57|22
1654099210000|2022-06-01 16:00:10|723.2|715.6|723.38|715.78|723.38|715.78|723.12|715.52|16
1654099220000|2022-06-01 16:00:20|723.28|715.68|723.18|715.58|723.52|715.92|723.15|715.55|20
1654099230000|2022-06-01 16:00:30|723.17|715.57|724.28|716.68|724.56|716.96|723.17|715.57|23
1654099240000|2022-06-01 16:00:40|724.24|716.64|725.23|717.63|725.3|717.7|724.23|716.63|28
1654099250000|2022-06-01 16:00:50|725.22|717.62|723.86|716.26|725.22|717.62|723.49|715.89|26
1654099260000|2022-06-01 16:01:00|724|716.4|724.05|716.45|724.06|716.46|723.96|716.36|14
1654099270000|2022-06-01 16:01:10|724.06|716.46|723.06|715.46|724.06|716.46|722.72|715.12|30
1654099280000|2022-06-01 16:01:20|723.03|715.43|723.13|715.53|723.16|715.56|722.66|715.06|26
1654099290000|2022-06-01 16:01:30|723.14|715.54|724.16|716.56|724.25|716.65|722.86|715.26|24
1654099300000|2022-06-01 16:01:40|724.17|716.57|723.18|715.58|724.35|716.75|723.18|715.58|29
1654099310000|2022-06-01 16:01:50|723.17|715.57|722.63|715.03|723.26|715.66|722.46|714.86|28
1654099320000|2022-06-01 16:02:00|722.64|715.04|721.52|713.92|722.74|715.14|721.45|713.85|28
1654099330000|2022-06-01 16:02:10|721.51|713.91|719.5|711.9|721.51|713.91|719.5|711.9|36
1654099340000|2022-06-01 16:02:20|719.46|711.86|720.01|712.41|720.09|712.49|719.3|711.7|31
1654099350000|2022-06-01 16:02:30|720.04|712.44|721.41|713.81|721.46|713.86|720.04|712.44|25
1654099360000|2022-06-01 16:02:40|721.59|713.99|721.66|714.06|722.23|714.63|721.53|713.93|33
1654099370000|2022-06-01 16:02:50|721.67|714.07|722.69|715.09|723.1|715.5|721.6|714|33
1654099380000|2022-06-01 16:03:00|722.53|714.93|722.96|715.36|723.18|715.58|722.33|714.73|27
1654099390000|2022-06-01 16:03:10|722.93|715.33|721.38|713.78|722.93|715.33|721.38|713.78|30
1654099400000|2022-06-01 16:03:20|721.37|713.77|720.86|713.26|721.38|713.78|720.36|712.76|23
1654099410000|2022-06-01 16:03:30|720.76|713.16|720.6|713|720.93|713.33|720.6|713|19
1654099420000|2022-06-01 16:03:40|720.59|712.99|719.65|712.05|720.59|712.99|719.52|711.92|30
1654099430000|2022-06-01 16:03:50|719.41|711.81|719.5|711.9|719.5|711.9|719.12|711.52|25
1654099440000|2022-06-01 16:04:00|719.76|712.16|719.03|711.43|719.8|712.2|718.97|711.37|29
1654099450000|2022-06-01 16:04:10|718.99|711.39|718.78|711.18|719.06|711.46|718.36|710.76|21
1654099460000|2022-06-01 16:04:20|718.74|711.14|718.4|710.8|718.74|711.14|718.29|710.69|23
1654099470000|2022-06-01 16:04:30|718.33|710.73|718.3|710.7|718.69|711.09|718.15|710.55|35
1654099480000|2022-06-01 16:04:40|718.39|710.79|719.36|711.76|719.61|712.01|718.38|710.78|32
1654099490000|2022-06-01 16:04:50|719.61|712.01|720.2|712.6|720.21|712.61|719.61|712.01|24
1654099500000|2022-06-01 16:05:00|720.13|712.53|719.28|711.68|720.16|712.56|719.19|711.59|29
1654099510000|2022-06-01 16:05:10|719.25|711.65|720.05|712.45|720.1|712.5|719.25|711.65|28
1654099520000|2022-06-01 16:05:20|720.06|712.46|719.52|711.92|720.09|712.49|719.4|711.8|18
1654099530000|2022-06-01 16:05:30|719.55|711.95|719.39|711.79|719.66|712.06|719.37|711.77|24
1654099540000|2022-06-01 16:05:40|719.41|711.81|719.28|711.68|719.41|711.81|719.15|711.55|13
1654099550000|2022-06-01 16:05:50|719.27|711.67|719.68|712.08|719.69|712.09|719.13|711.53|23
1654099560000|2022-06-01 16:06:00|719.71|712.11|719.69|712.09|719.91|712.31|719.13|711.53|27
1654099570000|2022-06-01 16:06:10|719.7|712.1|720.25|712.65|720.25|712.65|719.7|712.1|15
1654099580000|2022-06-01 16:06:20|720.2|712.6|720.43|712.83|720.43|712.83|720.2|712.6|10
1654099590000|2022-06-01 16:06:30|720.44|712.84|719.98|712.38|720.49|712.89|719.94|712.34|22
1654099600000|2022-06-01 16:06:40|719.92|712.32|719.33|711.73|719.92|712.32|719.31|711.71|28
1654099610000|2022-06-01 16:06:50|719.01|711.41|718.89|711.29|719.01|711.41|718.43|710.83|29
1654099620000|2022-06-01 16:07:00|718.9|711.3|718.95|711.35|719|711.4|718.55|710.95|25
1654099630000|2022-06-01 16:07:10|718.96|711.36|718.67|711.07|719|711.4|718.52|710.92|24
1654099640000|2022-06-01 16:07:20|718.65|711.05|718.22|710.62|718.65|711.05|718.22|710.62|18
1654099650000|2022-06-01 16:07:30|718.21|710.61|718.38|710.78|718.42|710.82|718.15|710.55|27
1654099660000|2022-06-01 16:07:40|718.43|710.83|719.16|711.56|719.24|711.64|718.43|710.83|25
1654099670000|2022-06-01 16:07:50|719.17|711.57|719.36|711.76|719.5|711.9|719.17|711.57|12
1654099680000|2022-06-01 16:08:00|719.41|711.81|719.99|712.39|720.04|712.44|719.41|711.81|17
1654099690000|2022-06-01 16:08:10|720|712.4|720|712.4|720.21|712.61|720|712.4|18
1654099700000|2022-06-01 16:08:20|719.98|712.38|719.88|712.28|720.05|712.45|719.88|712.28|10
1654099710000|2022-06-01 16:08:30|719.75|712.15|719.38|711.78|719.88|712.28|719.36|711.76|17
1654099720000|2022-06-01 16:08:40|719.37|711.77|719.05|711.45|719.37|711.77|719.04|711.44|17
1654099730000|2022-06-01 16:08:50|718.9|711.3|718.68|711.08|718.9|711.3|718.43|710.83|20
1654099740000|2022-06-01 16:09:00|718.56|710.96|718.66|711.06|718.66|711.06|718.56|710.96|17
1654099750000|2022-06-01 16:09:10|718.62|711.02|718.46|710.86|718.85|711.25|718.46|710.86|21
1654099760000|2022-06-01 16:09:20|718.52|710.92|718.56|710.96|718.65|711.05|718.28|710.68|28
1654099770000|2022-06-01 16:09:30|718.52|710.92|719.51|711.91|719.66|712.06|718.52|710.92|24
1654099780000|2022-06-01 16:09:40|719.47|711.87|719.75|712.15|719.82|712.22|719.47|711.87|15
1654099790000|2022-06-01 16:09:50|719.73|712.13|719.68|712.08|719.81|712.21|719.68|712.08|12
1654099800000|2022-06-01 16:10:00|719.62|712.02|719.25|711.65|719.74|712.14|719.1|711.5|23
1654099810000|2022-06-01 16:10:10|719.24|711.64|719.25|711.65|719.28|711.68|719.18|711.58|7
1654099820000|2022-06-01 16:10:20|719.27|711.67|718.31|710.71|719.27|711.67|718.27|710.67|15
1654099830000|2022-06-01 16:10:30|718.3|710.7|717.46|709.86|718.31|710.71|717.46|709.86|20
1654099840000|2022-06-01 16:10:40|717.44|709.84|717.39|709.79|717.61|710.01|717.39|709.79|17
1654099850000|2022-06-01 16:10:50|717.44|709.84|716.16|708.56|717.44|709.84|716.11|708.51|22
1654099860000|2022-06-01 16:11:00|716.19|708.59|717.96|710.36|717.97|710.37|716.19|708.59|35
1654099870000|2022-06-01 16:11:10|717.98|710.38|718.65|711.05|718.82|711.22|717.98|710.38|24
1654099880000|2022-06-01 16:11:20|718.66|711.06|718.29|710.69|718.68|711.08|718.28|710.68|19
1654099890000|2022-06-01 16:11:30|718.32|710.72|719.37|711.77|719.4|711.8|718.32|710.72|21
1654099900000|2022-06-01 16:11:40|719.38|711.78|719.91|712.31|720.01|712.41|719.33|711.73|28
1654099910000|2022-06-01 16:11:50|719.82|712.22|720.03|712.43|720.03|712.43|719.82|712.22|20
1654099920000|2022-06-01 16:12:00|720.05|712.45|720.44|712.84|720.44|712.84|719.89|712.29|18
1654099930000|2022-06-01 16:12:10|720.43|712.83|721.1|713.5|721.17|713.57|720.43|712.83|30
1654099940000|2022-06-01 16:12:20|721.12|713.52|720.83|713.23|721.22|713.62|720.83|713.23|19
1654099950000|2022-06-01 16:12:30|720.97|713.37|720.8|713.2|720.97|713.37|720.61|713.01|23
1654099960000|2022-06-01 16:12:40|720.82|713.22|720.36|712.76|720.82|713.22|720.2|712.6|17
1654099970000|2022-06-01 16:12:50|720.39|712.79|719.37|711.77|720.39|712.79|719.37|711.77|27
1654099980000|2022-06-01 16:13:00|719.35|711.75|721.97|714.37|721.97|714.37|719.25|711.65|21
1654099990000|2022-06-01 16:13:10|721.98|714.38|721.95|714.35|722.02|714.42|721.86|714.26|25
1654100000000|2022-06-01 16:13:20|721.93|714.33|721.24|713.64|721.93|714.33|721.01|713.41|26
1654100010000|2022-06-01 16:13:30|721.07|713.47|721.06|713.46|721.11|713.51|720.81|713.21|26
1654100020000|2022-06-01 16:13:40|721.07|713.47|720.7|713.1|721.07|713.47|720.43|712.83|24
1654100030000|2022-06-01 16:13:50|720.71|713.11|720.7|713.1|720.76|713.16|720.57|712.97|19
1654100040000|2022-06-01 16:14:00|720.71|713.11|720.9|713.3|721.03|713.43|720.71|713.11|19
1654100050000|2022-06-01 16:14:10|720.91|713.31|720.85|713.25|720.91|713.31|720.77|713.17|15
1654100060000|2022-06-01 16:14:20|720.86|713.26|720.88|713.28|721.08|713.48|720.84|713.24|10
1654100070000|2022-06-01 16:14:30|720.83|713.23|721.24|713.64|721.37|713.77|720.82|713.22|13
1654100080000|2022-06-01 16:14:40|721.27|713.67|721.38|713.78|721.38|713.78|721.27|713.67|6
1654100090000|2022-06-01 16:14:50|721.32|713.72|721.41|713.81|721.52|713.92|721.27|713.67|12
1654100100000|2022-06-01 16:15:00|722.13|714.53|722.11|714.51|722.56|714.96|722.03|714.43|22
1654100110000|2022-06-01 16:15:10|722.1|714.5|723.07|715.47|723.07|715.47|721.99|714.39|33
1654100120000|2022-06-01 16:15:20|723.08|715.48|723.02|715.42|723.09|715.49|722.97|715.37|15
1654100130000|2022-06-01 16:15:30|723.03|715.43|723.48|715.88|723.48|715.88|722.98|715.38|20
1654100140000|2022-06-01 16:15:40|723.49|715.89|723.67|716.07|724.06|716.46|723.49|715.89|21
1654100150000|2022-06-01 16:15:50|723.5|715.9|723.52|715.92|723.87|716.27|723.5|715.9|19
1654100160000|2022-06-01 16:16:00|723.51|715.91|723.58|715.98|723.66|716.06|723.51|715.91|12
1654100170000|2022-06-01 16:16:10|723.59|715.99|723.68|716.08|723.82|716.22|723.55|715.95|16
1654100180000|2022-06-01 16:16:20|723.67|716.07|723.31|715.71|723.67|716.07|723.29|715.69|23
1654100190000|2022-06-01 16:16:30|723.27|715.67|723.22|715.62|723.31|715.71|722.9|715.3|20
1654100200000|2022-06-01 16:16:40|722.81|715.21|722.9|715.3|722.9|715.3|722.44|714.84|14
1654100210000|2022-06-01 16:16:50|723.01|715.41|723.79|716.19|723.92|716.32|722.89|715.29|14
1654100220000|2022-06-01 16:17:00|723.78|716.18|723.3|715.7|723.8|716.2|723.3|715.7|21
1654100230000|2022-06-01 16:17:10|723.38|715.78|722.58|714.98|723.38|715.78|722.24|714.64|31
1654100240000|2022-06-01 16:17:20|722.67|715.07|722.44|714.84|722.75|715.15|722.18|714.58|30
1654100250000|2022-06-01 16:17:30|722.45|714.85|722.23|714.63|722.45|714.85|721.97|714.37|22
1654100260000|2022-06-01 16:17:40|722.07|714.47|721.99|714.39|722.07|714.47|721.52|713.92|17
1654100270000|2022-06-01 16:17:50|721.54|713.94|721.34|713.74|722.09|714.49|721.28|713.68|24
1654100280000|2022-06-01 16:18:00|721.35|713.75|721.19|713.59|721.35|713.75|721.09|713.49|14
1654100290000|2022-06-01 16:18:10|721.15|713.55|721.36|713.76|721.46|713.86|721.12|713.52|11
1654100300000|2022-06-01 16:18:20|721.34|713.74|721.24|713.64|721.48|713.88|721.24|713.64|11
1654100310000|2022-06-01 16:18:30|721.25|713.65|720.91|713.31|721.26|713.66|720.81|713.21|31
1654100320000|2022-06-01 16:18:40|720.9|713.3|720.84|713.24|720.92|713.32|720.84|713.24|12
1654100330000|2022-06-01 16:18:50|720.82|713.22|720.43|712.83|720.82|713.22|720.15|712.55|19
1654100340000|2022-06-01 16:19:00|720.54|712.94|720.53|712.93|720.6|713|720.25|712.65|20
1654100350000|2022-06-01 16:19:10|720.52|712.92|720.5|712.9|720.59|712.99|720.48|712.88|22
1654100360000|2022-06-01 16:19:20|720.44|712.84|720.4|712.8|720.45|712.85|720.39|712.79|12
1654100370000|2022-06-01 16:19:30|720.36|712.76|720.56|712.96|720.58|712.98|720.36|712.76|11
1654100380000|2022-06-01 16:19:40|720.58|712.98|720.67|713.07|720.86|713.26|720.58|712.98|20
1654100390000|2022-06-01 16:19:50|720.84|713.24|720.98|713.38|721.34|713.74|720.78|713.18|12
1654100400000|2022-06-01 16:20:00|720.96|713.36|721|713.4|721.11|713.51|720.87|713.27|13
1654100410000|2022-06-01 16:20:10|720.86|713.26|720.95|713.35|721.06|713.46|720.86|713.26|8
1654100420000|2022-06-01 16:20:20|720.98|713.38|721.1|713.5|721.1|713.5|720.98|713.38|2
1654100430000|2022-06-01 16:20:30|721.16|713.56|720.96|713.36|721.16|713.56|720.96|713.36|5
1654100440000|2022-06-01 16:20:40|720.97|713.37|721.06|713.46|721.06|713.46|720.93|713.33|9
1654100450000|2022-06-01 16:20:50|720.99|713.39|720.74|713.14|720.99|713.39|720.73|713.13|4
1654100460000|2022-06-01 16:21:00|720.73|713.13|720.85|713.25|721.1|713.5|720.73|713.13|7
1654100470000|2022-06-01 16:21:10|720.81|713.21|720.97|713.37|720.97|713.37|720.81|713.21|14
1654100480000|2022-06-01 16:21:20|720.96|713.36|720.6|713|720.96|713.36|720.54|712.94|13
1654100490000|2022-06-01 16:21:30|720.59|712.99|720.43|712.83|720.61|713.01|720.43|712.83|13
1654100500000|2022-06-01 16:21:40|720.46|712.86|719.59|711.99|720.49|712.89|719.54|711.94|24
1654100510000|2022-06-01 16:21:50|719.6|712|719.69|712.09|719.95|712.35|719.51|711.91|20
1654100520000|2022-06-01 16:22:00|719.7|712.1|719.88|712.28|720.33|712.73|719.7|712.1|21
1654100530000|2022-06-01 16:22:10|719.84|712.24|719.62|712.02|719.89|712.29|719.6|712|12
1654100540000|2022-06-01 16:22:20|719.61|712.01|720.19|712.59|720.19|712.59|719.26|711.66|25
1654100550000|2022-06-01 16:22:30|720.18|712.58|719.92|712.32|720.31|712.71|719.9|712.3|20
1654100560000|2022-06-01 16:22:40|719.96|712.36|719.72|712.12|719.96|712.36|719.68|712.08|9
1654100570000|2022-06-01 16:22:50|719.69|712.09|719.67|712.07|719.71|712.11|719.59|711.99|10
1654100580000|2022-06-01 16:23:00|719.62|712.02|719.44|711.84|719.7|712.1|719.39|711.79|14
1654100590000|2022-06-01 16:23:10|719.54|711.94|719.3|711.7|719.55|711.95|719.3|711.7|8
1654100600000|2022-06-01 16:23:20|719.34|711.74|719.61|712.01|719.75|712.15|719.3|711.7|15
1654100610000|2022-06-01 16:23:30|719.77|712.17|719.47|711.87|719.93|712.33|719.38|711.78|28
1654100620000|2022-06-01 16:23:40|719.57|711.97|719.51|711.91|719.59|711.99|719.51|711.91|7
1654100630000|2022-06-01 16:23:50|719.52|711.92|719.17|711.57|719.64|712.04|719.17|711.57|12
1654100640000|2022-06-01 16:24:00|719.12|711.52|718.27|710.67|719.12|711.52|718.17|710.57|17
1654100650000|2022-06-01 16:24:10|718.28|710.68|717.93|710.33|718.28|710.68|717.49|709.89|17
1654100660000|2022-06-01 16:24:20|717.89|710.29|717.95|710.35|717.95|710.35|717.62|710.02|16
1654100670000|2022-06-01 16:24:30|717.92|710.32|717.62|710.02|718.08|710.48|717.15|709.55|27
1654100680000|2022-06-01 16:24:40|717.52|709.92|717.91|710.31|718.18|710.58|717.5|709.9|24
1654100690000|2022-06-01 16:24:50|717.92|710.32|718.2|710.6|718.32|710.72|717.79|710.19|23
1654100700000|2022-06-01 16:25:00|718.32|710.72|718.81|711.21|719.28|711.68|718.32|710.72|22
1654100710000|2022-06-01 16:25:10|718.82|711.22|718.24|710.64|718.85|711.25|718.17|710.57|23
1654100720000|2022-06-01 16:25:20|718.25|710.65|718.54|710.94|718.54|710.94|718.25|710.65|20
1654100730000|2022-06-01 16:25:30|718.48|710.88|719.59|711.99|719.59|711.99|718.33|710.73|26
1654100740000|2022-06-01 16:25:40|719.69|712.09|721.07|713.47|721.21|713.61|719.69|712.09|21
1654100750000|2022-06-01 16:25:50|721.18|713.58|720.68|713.08|721.3|713.7|720.68|713.08|29
1654100760000|2022-06-01 16:26:00|720.74|713.14|719.58|711.98|720.74|713.14|719.58|711.98|28
1654100770000|2022-06-01 16:26:10|719.38|711.78|718.74|711.14|719.38|711.78|718.69|711.09|19
1654100780000|2022-06-01 16:26:20|718.68|711.08|719.11|711.51|719.15|711.55|718.68|711.08|10
1654100790000|2022-06-01 16:26:30|719.13|711.53|718.76|711.16|719.28|711.68|718.76|711.16|8
1654100800000|2022-06-01 16:26:40|718.61|711.01|719.01|711.41|719.02|711.42|718.61|711.01|14
1654100810000|2022-06-01 16:26:50|719.05|711.45|719.8|712.2|719.81|712.21|719.05|711.45|10
1654100820000|2022-06-01 16:27:00|719.86|712.26|719.73|712.13|720.15|712.55|719.7|712.1|18
1654100830000|2022-06-01 16:27:10|719.75|712.15|720.3|712.7|720.3|712.7|719.75|712.15|15
1654100840000|2022-06-01 16:27:20|720.14|712.54|720.26|712.66|720.26|712.66|719.81|712.21|20
1654100850000|2022-06-01 16:27:30|720.45|712.85|720.91|713.31|720.91|713.31|720.45|712.85|16
1654100860000|2022-06-01 16:27:40|720.92|713.32|721.2|713.6|721.2|713.6|720.6|713|15
1654100870000|2022-06-01 16:27:50|721.19|713.59|721.17|713.57|721.2|713.6|721.15|713.55|4
1654100880000|2022-06-01 16:28:00|721.06|713.46|721.06|713.46|721.06|713.46|721.06|713.46|1
1654100890000|2022-06-01 16:28:10|721.26|713.66|722.38|714.78|722.46|714.86|721.26|713.66|20
1654100900000|2022-06-01 16:28:20|722.35|714.75|721.98|714.38|722.38|714.78|721.92|714.32|11
1654100910000|2022-06-01 16:28:30|721.55|713.95|722.06|714.46|722.06|714.46|721.27|713.67|10
1654100920000|2022-06-01 16:28:40|721.69|714.09|721.92|714.32|721.92|714.32|721.69|714.09|5
1654100930000|2022-06-01 16:28:50|721.97|714.37|720.97|713.37|721.99|714.39|720.97|713.37|11
1654100940000|2022-06-01 16:29:00|720.98|713.38|720.24|712.64|721.08|713.48|720.24|712.64|9
1654100950000|2022-06-01 16:29:10|720.1|712.5|719.8|712.2|720.1|712.5|719.8|712.2|8
1654100960000|2022-06-01 16:29:20|719.69|712.09|719.47|711.87|720.1|712.5|719.47|711.87|14
1654100970000|2022-06-01 16:29:30|719.65|712.05|719.4|711.8|719.97|712.37|719.19|711.59|22
1654100980000|2022-06-01 16:29:40|719.29|711.69|719.15|711.55|719.29|711.69|719.09|711.49|28
1654100990000|2022-06-01 16:29:50|719.16|711.56|718.89|711.29|719.16|711.56|718.87|711.27|23
1654101000000|2022-06-01 16:30:00|718.87|711.27|718.6|711|718.87|711.27|718.39|710.79|29
1654101010000|2022-06-01 16:30:10|718.63|711.03|718.63|711.03|718.73|711.13|718.51|710.91|29
1654101020000|2022-06-01 16:30:20|718.55|710.95|718.91|711.31|718.91|711.31|718.29|710.69|30
1654101030000|2022-06-01 16:30:30|719.01|711.41|720.11|712.51|720.11|712.51|719.01|711.41|26
1654101040000|2022-06-01 16:30:40|720.12|712.52|720.17|712.57|720.74|713.14|720.06|712.46|23
1654101050000|2022-06-01 16:30:50|720.1|712.5|720.36|712.76|720.71|713.11|719.89|712.29|36
1654101060000|2022-06-01 16:31:00|720.35|712.75|720.4|712.8|720.76|713.16|720.17|712.57|27
1654101070000|2022-06-01 16:31:10|720.33|712.73|720.88|713.28|720.9|713.3|720.33|712.73|29
1654101080000|2022-06-01 16:31:20|720.9|713.3|721.08|713.48|721.19|713.59|720.73|713.13|23
1654101090000|2022-06-01 16:31:30|721.09|713.49|721.12|713.52|721.12|713.52|720.86|713.26|25
1654101100000|2022-06-01 16:31:40|721.16|713.56|720.83|713.23|721.16|713.56|720.76|713.16|26
1654101110000|2022-06-01 16:31:50|720.74|713.14|719.63|712.03|720.74|713.14|719.63|712.03|30
1654101120000|2022-06-01 16:32:00|719.62|712.02|719.5|711.9|719.79|712.19|719.34|711.74|22
1654101130000|2022-06-01 16:32:10|719.49|711.89|719.44|711.84|719.76|712.16|719.44|711.84|20
1654101140000|2022-06-01 16:32:20|719.43|711.83|719.45|711.85|719.52|711.92|719.39|711.79|7
1654101150000|2022-06-01 16:32:30|719.5|711.9|719.77|712.17|720|712.4|719.39|711.79|16
1654101160000|2022-06-01 16:32:40|719.81|712.21|719.45|711.85|719.83|712.23|719.18|711.58|16
1654101170000|2022-06-01 16:32:50|719.53|711.93|719.43|711.83|719.55|711.95|719.41|711.81|19
1654101180000|2022-06-01 16:33:00|719.41|711.81|719.46|711.86|719.46|711.86|719.31|711.71|16
1654101190000|2022-06-01 16:33:10|719.47|711.87|719.5|711.9|719.61|712.01|719.25|711.65|24
1654101200000|2022-06-01 16:33:20|719.49|711.89|719.58|711.98|719.7|712.1|719.21|711.61|18
1654101210000|2022-06-01 16:33:30|719.55|711.95|719.16|711.56|719.63|712.03|719.14|711.54|18
1654101220000|2022-06-01 16:33:40|719.12|711.52|719.24|711.64|719.27|711.67|719.02|711.42|19
1654101230000|2022-06-01 16:33:50|719.23|711.63|719.02|711.42|719.23|711.63|718.95|711.35|7
1654101240000|2022-06-01 16:34:00|718.87|711.27|718.65|711.05|718.87|711.27|718.65|711.05|13
1654101250000|2022-06-01 16:34:10|718.81|711.21|718.91|711.31|719.21|711.61|718.65|711.05|22
1654101260000|2022-06-01 16:34:20|718.89|711.29|718.87|711.27|718.96|711.36|718.86|711.26|15
1654101270000|2022-06-01 16:34:30|718.89|711.29|718.98|711.38|719.17|711.57|718.71|711.11|22
1654101280000|2022-06-01 16:34:40|719.12|711.52|719.29|711.69|719.5|711.9|719.12|711.52|29
1654101290000|2022-06-01 16:34:50|719.21|711.61|718.93|711.33|719.26|711.66|718.93|711.33|27
1654101300000|2022-06-01 16:35:00|718.87|711.27|719.04|711.44|719.35|711.75|718.87|711.27|23
1654101310000|2022-06-01 16:35:10|719.06|711.46|719.33|711.73|719.33|711.73|719.06|711.46|15
1654101320000|2022-06-01 16:35:20|719.34|711.74|719.36|711.76|719.41|711.81|719.29|711.69|14
1654101330000|2022-06-01 16:35:30|719.37|711.77|719.42|711.82|719.55|711.95|718.99|711.39|15
1654101340000|2022-06-01 16:35:40|719.46|711.86|719.64|712.04|719.69|712.09|719.42|711.82|14
1654101350000|2022-06-01 16:35:50|719.65|712.05|719.65|712.05|719.65|712.05|719.65|712.05|1
1654101360000|2022-06-01 16:36:00|719.71|712.11|720.08|712.48|720.12|712.52|719.62|712.02|16
1654101370000|2022-06-01 16:36:10|720.13|712.53|719.82|712.22|720.18|712.58|719.81|712.21|19
1654101380000|2022-06-01 16:36:20|719.77|712.17|719.88|712.28|719.9|712.3|719.58|711.98|13
1654101390000|2022-06-01 16:36:30|719.93|712.33|719.93|712.33|719.93|712.33|719.93|712.33|1
1654101400000|2022-06-01 16:36:40|719.92|712.32|719.86|712.26|719.92|712.32|719.85|712.25|8
1654101410000|2022-06-01 16:36:50|719.92|712.32|719.94|712.34|720.3|712.7|719.88|712.28|19
1654101420000|2022-06-01 16:37:00|720.09|712.49|719.91|712.31|720.16|712.56|719.83|712.23|11
1654101430000|2022-06-01 16:37:10|719.99|712.39|719.91|712.31|719.99|712.39|719.8|712.2|7
1654101440000|2022-06-01 16:37:20|719.82|712.22|719.84|712.24|719.84|712.24|719.82|712.22|2
1654101450000|2022-06-01 16:37:30|719.86|712.26|719.92|712.32|719.92|712.32|719.84|712.24|8
1654101460000|2022-06-01 16:37:40|719.87|712.27|719.45|711.85|719.88|712.28|719.45|711.85|12
1654101470000|2022-06-01 16:37:50|719.44|711.84|719.58|711.98|719.58|711.98|719.34|711.74|15
1654101480000|2022-06-01 16:38:00|719.57|711.97|719.31|711.71|719.57|711.97|719.25|711.65|19
1654101490000|2022-06-01 16:38:10|719.28|711.68|718.91|711.31|719.28|711.68|718.87|711.27|14
1654101500000|2022-06-01 16:38:20|718.85|711.25|718.93|711.33|719.42|711.82|718.57|710.97|25
1654101510000|2022-06-01 16:38:30|718.88|711.28|718.81|711.21|718.88|711.28|718.81|711.21|6
1654101520000|2022-06-01 16:38:40|718.82|711.22|719.03|711.43|719.16|711.56|718.82|711.22|8
1654101530000|2022-06-01 16:38:50|718.98|711.38|719.56|711.96|719.57|711.97|718.83|711.23|24
1654101540000|2022-06-01 16:39:00|719.58|711.98|719.7|712.1|719.81|712.21|719.44|711.84|22
1654101550000|2022-06-01 16:39:10|719.72|712.12|719.24|711.64|719.73|712.13|719.24|711.64|25
1654101560000|2022-06-01 16:39:20|719.42|711.82|719.29|711.69|719.61|712.01|719.26|711.66|25
1654101570000|2022-06-01 16:39:30|719.33|711.73|719.87|712.27|720.2|712.6|719.33|711.73|24
1654101580000|2022-06-01 16:39:40|719.71|712.11|720.36|712.76|720.36|712.76|719.71|712.11|12
1654101590000|2022-06-01 16:39:50|720.65|713.05|721.12|713.52|721.12|713.52|720.62|713.02|23
1654101600000|2022-06-01 16:40:00|720.99|713.39|720.97|713.37|721.3|713.7|720.94|713.34|26
1654101610000|2022-06-01 16:40:10|720.75|713.15|721.11|713.51|721.14|713.54|720.3|712.7|27
1654101620000|2022-06-01 16:40:20|721.1|713.5|721.09|713.49|721.3|713.7|721.05|713.45|15
1654101630000|2022-06-01 16:40:30|721.15|713.55|721.03|713.43|721.42|713.82|720.67|713.07|20
1654101640000|2022-06-01 16:40:40|721.02|713.42|721.05|713.45|721.09|713.49|720.92|713.32|15
1654101650000|2022-06-01 16:40:50|721.06|713.46|721.43|713.83|721.44|713.84|721|713.4|13
1654101660000|2022-06-01 16:41:00|721.44|713.84|721.03|713.43|721.46|713.86|721.03|713.43|19
1654101670000|2022-06-01 16:41:10|721.06|713.46|721.04|713.44|721.06|713.46|720.85|713.25|11
1654101680000|2022-06-01 16:41:20|721.05|713.45|721.01|713.41|721.11|713.51|721.01|713.41|6
1654101690000|2022-06-01 16:41:30|721.05|713.45|720.97|713.37|721.07|713.47|720.97|713.37|9
1654101700000|2022-06-01 16:41:40|721|713.4|721.02|713.42|721.02|713.42|720.91|713.31|6
1654101710000|2022-06-01 16:41:50|720.69|713.09|720.74|713.14|720.83|713.23|720.64|713.04|15
1654101720000|2022-06-01 16:42:00|720.77|713.17|720.84|713.24|720.87|713.27|720.74|713.14|11
1654101730000|2022-06-01 16:42:10|720.85|713.25|720.83|713.23|720.86|713.26|720.72|713.12|6
1654101740000|2022-06-01 16:42:20|720.8|713.2|720.81|713.21|720.83|713.23|720.8|713.2|3
1654101750000|2022-06-01 16:42:30|720.83|713.23|720.87|713.27|720.87|713.27|720.83|713.23|9
1654101760000|2022-06-01 16:42:40|720.84|713.24|720.79|713.19|720.84|713.24|720.78|713.18|7
1654101770000|2022-06-01 16:42:50|720.81|713.21|720.69|713.09|720.81|713.21|720.67|713.07|21
1654101780000|2022-06-01 16:43:00|720.71|713.11|720.59|712.99|720.74|713.14|720.37|712.77|21
1654101790000|2022-06-01 16:43:10|720.52|712.92|720.54|712.94|720.59|712.99|720.5|712.9|12
1654101800000|2022-06-01 16:43:20|720.51|712.91|720.42|712.82|720.58|712.98|720.4|712.8|9
1654101810000|2022-06-01 16:43:30|720.4|712.8|720.52|712.92|720.52|712.92|720.4|712.8|12
1654101820000|2022-06-01 16:43:40|720.55|712.95|720.69|713.09|720.69|713.09|720.55|712.95|4
1654101840000|2022-06-01 16:44:00|720.68|713.08|720.59|712.99|720.68|713.08|720.56|712.96|13
1654101850000|2022-06-01 16:44:10|720.6|713|719.69|712.09|720.6|713|719.69|712.09|25
1654101860000|2022-06-01 16:44:20|719.72|712.12|719.61|712.01|720|712.4|719.51|711.91|25
1654101870000|2022-06-01 16:44:30|719.6|712|719.7|712.1|720.06|712.46|719.6|712|21
1654101880000|2022-06-01 16:44:40|719.99|712.39|720.05|712.45|720.05|712.45|719.93|712.33|11
1654101890000|2022-06-01 16:44:50|720.04|712.44|720|712.4|720.05|712.45|720|712.4|8
1654101900000|2022-06-01 16:45:00|720.03|712.43|720.06|712.46|720.06|712.46|720.01|712.41|14
1654101910000|2022-06-01 16:45:10|720.07|712.47|720.53|712.93|720.69|713.09|719.99|712.39|22
1654101920000|2022-06-01 16:45:20|720.54|712.94|720.62|713.02|720.65|713.05|720.53|712.93|12
1654101930000|2022-06-01 16:45:30|720.63|713.03|720.3|712.7|720.63|713.03|720.3|712.7|8
1654101940000|2022-06-01 16:45:40|720.27|712.67|720.23|712.63|720.6|713|720.13|712.53|19
1654101950000|2022-06-01 16:45:50|720.22|712.62|720.19|712.59|720.22|712.62|720.19|712.59|2
1654101960000|2022-06-01 16:46:00|720.22|712.62|720.52|712.92|720.6|713|720.22|712.62|11
1654101970000|2022-06-01 16:46:10|720.5|712.9|720.5|712.9|720.54|712.94|720.5|712.9|3
1654101980000|2022-06-01 16:46:20|720.49|712.89|720.33|712.73|720.53|712.93|720.33|712.73|21
1654101990000|2022-06-01 16:46:30|720.32|712.72|720.29|712.69|720.32|712.72|720.25|712.65|5
1654102000000|2022-06-01 16:46:40|720.18|712.58|720.65|713.05|720.66|713.06|720.18|712.58|18
1654102010000|2022-06-01 16:46:50|720.5|712.9|720.43|712.83|720.52|712.92|720.43|712.83|9
1654102020000|2022-06-01 16:47:00|720.45|712.85|719.76|712.16|720.45|712.85|719.76|712.16|15
1654102030000|2022-06-01 16:47:10|719.75|712.15|719.84|712.24|720.09|712.49|719.75|712.15|14
1654102040000|2022-06-01 16:47:20|719.67|712.07|719.83|712.23|719.83|712.23|719.42|711.82|20
1654102050000|2022-06-01 16:47:30|719.85|712.25|719.9|712.3|719.93|712.33|719.83|712.23|15
1654102060000|2022-06-01 16:47:40|719.94|712.34|719.89|712.29|719.95|712.35|719.88|712.28|15
1654102070000|2022-06-01 16:47:50|719.9|712.3|720|712.4|720.01|712.41|719.7|712.1|18
1654102080000|2022-06-01 16:48:00|720.05|712.45|719.25|711.65|720.05|712.45|719.23|711.63|18
1654102090000|2022-06-01 16:48:10|719.24|711.64|718.67|711.07|719.28|711.68|718.62|711.02|27
1654102100000|2022-06-01 16:48:20|718.53|710.93|718.83|711.23|718.83|711.23|718.4|710.8|21
1654102110000|2022-06-01 16:48:30|718.87|711.27|718.75|711.15|718.98|711.38|718.74|711.14|16
1654102120000|2022-06-01 16:48:40|718.7|711.1|718.3|710.7|718.78|711.18|718.23|710.63|16
1654102130000|2022-06-01 16:48:50|718.29|710.69|718.25|710.65|718.35|710.75|718.17|710.57|19
1654102140000|2022-06-01 16:49:00|718.26|710.66|718.27|710.67|718.66|711.06|718.08|710.48|26
1654102150000|2022-06-01 16:49:10|718.28|710.68|718.42|710.82|718.77|711.17|718.28|710.68|18
1654102160000|2022-06-01 16:49:20|718.41|710.81|718.29|710.69|718.41|710.81|718.29|710.69|5
1654102170000|2022-06-01 16:49:30|718.23|710.63|718.2|710.6|718.23|710.63|718.2|710.6|4
1654102180000|2022-06-01 16:49:40|718.22|710.62|718.22|710.62|718.23|710.63|718.2|710.6|4
1654102190000|2022-06-01 16:49:50|718.23|710.63|718.26|710.66|718.26|710.66|718.22|710.62|3
1654102200000|2022-06-01 16:50:00|718.23|710.63|718.11|710.51|718.27|710.67|718.11|710.51|12
1654102210000|2022-06-01 16:50:10|718.14|710.54|718.15|710.55|718.26|710.66|718.12|710.52|11
1654102220000|2022-06-01 16:50:20|718.02|710.42|718.06|710.46|718.19|710.59|717.99|710.39|14
1654102230000|2022-06-01 16:50:30|718.09|710.49|717.98|710.38|718.09|710.49|717.98|710.38|5
1654102240000|2022-06-01 16:50:40|717.97|710.37|717.97|710.37|718.06|710.46|717.92|710.32|23
1654102250000|2022-06-01 16:50:50|717.92|710.32|717.94|710.34|718.01|710.41|717.9|710.3|23
1654102260000|2022-06-01 16:51:00|717.99|710.39|718.17|710.57|718.17|710.57|717.98|710.38|19
1654102270000|2022-06-01 16:51:10|718.18|710.58|717.97|710.37|718.18|710.58|717.97|710.37|11
1654102280000|2022-06-01 16:51:20|717.95|710.35|717.91|710.31|717.95|710.35|717.9|710.3|11
1654102290000|2022-06-01 16:51:30|717.84|710.24|717.97|710.37|717.99|710.39|717.84|710.24|11
1654102300000|2022-06-01 16:51:40|717.92|710.32|717.87|710.27|717.99|710.39|717.82|710.22|10
1654102310000|2022-06-01 16:51:50|717.93|710.33|717.8|710.2|717.93|710.33|717.74|710.14|21
1654102320000|2022-06-01 16:52:00|717.81|710.21|718.16|710.56|718.16|710.56|717.75|710.15|18
1654102330000|2022-06-01 16:52:10|718.15|710.55|718.04|710.44|718.23|710.63|718.03|710.43|11
1654102340000|2022-06-01 16:52:20|718.07|710.47|718.14|710.54|718.14|710.54|718.07|710.47|4
1654102350000|2022-06-01 16:52:30|718.06|710.46|718.02|710.42|718.07|710.47|718.02|710.42|7
1654102360000|2022-06-01 16:52:40|718.04|710.44|718.54|710.94|718.62|711.02|718.04|710.44|14
1654102370000|2022-06-01 16:52:50|718.49|710.89|718.49|710.89|718.54|710.94|718.46|710.86|5
1654102380000|2022-06-01 16:53:00|718.54|710.94|718.57|710.97|718.69|711.09|718.41|710.81|14
1654102390000|2022-06-01 16:53:10|718.56|710.96|718.45|710.85|718.61|711.01|718.4|710.8|11
1654102400000|2022-06-01 16:53:20|718.46|710.86|719.36|711.76|719.38|711.78|718.46|710.86|25
1654102410000|2022-06-01 16:53:30|719.35|711.75|719.78|712.18|719.78|712.18|718.96|711.36|16
1654102420000|2022-06-01 16:53:40|719.47|711.87|719.48|711.88|719.48|711.88|719.47|711.87|2
1654102430000|2022-06-01 16:53:50|719.46|711.86|719.64|712.04|719.75|712.15|719.38|711.78|16
1654102440000|2022-06-01 16:54:00|719.65|712.05|719.55|711.95|719.65|712.05|719.54|711.94|5
1654102450000|2022-06-01 16:54:10|719.56|711.96|719.57|711.97|719.57|711.97|719.47|711.87|12
1654102460000|2022-06-01 16:54:20|719.49|711.89|719.61|712.01|719.7|712.1|719.49|711.89|12
1654102470000|2022-06-01 16:54:30|719.55|711.95|719.61|712.01|719.61|712.01|719.55|711.95|3
1654102480000|2022-06-01 16:54:40|719.6|712|719.72|712.12|719.81|712.21|719.6|712|5
1654102490000|2022-06-01 16:54:50|719.8|712.2|719.9|712.3|719.93|712.33|719.8|712.2|9
1654102500000|2022-06-01 16:55:00|719.85|712.25|719.76|712.16|719.85|712.25|719.76|712.16|2
1654102510000|2022-06-01 16:55:10|719.81|712.21|719.76|712.16|719.83|712.23|719.76|712.16|5
1654102520000|2022-06-01 16:55:20|719.84|712.24|719.84|712.24|719.84|712.24|719.84|712.24|1
1654102530000|2022-06-01 16:55:30|719.81|712.21|719.62|712.02|719.9|712.3|719.62|712.02|17
1654102540000|2022-06-01 16:55:40|719.63|712.03|719.72|712.12|719.75|712.15|719.61|712.01|11
1654102550000|2022-06-01 16:55:50|719.71|712.11|719.66|712.06|719.71|712.11|719.62|712.02|8
1654102560000|2022-06-01 16:56:00|719.72|712.12|719.72|712.12|719.72|712.12|719.72|712.12|1
1654102570000|2022-06-01 16:56:10|719.71|712.11|719.49|711.89|719.71|712.11|719.49|711.89|2
1654102580000|2022-06-01 16:56:20|719.21|711.61|719.17|711.57|719.23|711.63|719.17|711.57|7
1654102590000|2022-06-01 16:56:30|719.18|711.58|719.65|712.05|719.66|712.06|719.18|711.58|14
1654102600000|2022-06-01 16:56:40|719.61|712.01|719.61|712.01|719.62|712.02|719.61|712.01|7
1654102610000|2022-06-01 16:56:50|719.6|712|719.7|712.1|719.85|712.25|719.6|712|13
1654102620000|2022-06-01 16:57:00|719.71|712.11|719.75|712.15|719.93|712.33|719.71|712.11|12
1654102630000|2022-06-01 16:57:10|719.76|712.16|719.86|712.26|719.86|712.26|719.75|712.15|5
1654102640000|2022-06-01 16:57:20|719.82|712.22|719.96|712.36|719.96|712.36|719.81|712.21|5
1654102650000|2022-06-01 16:57:30|719.97|712.37|720.29|712.69|720.32|712.72|719.97|712.37|8
1654102660000|2022-06-01 16:57:40|720.19|712.59|720.14|712.54|720.29|712.69|719.71|712.11|18
1654102670000|2022-06-01 16:57:50|720.06|712.46|719.29|711.69|720.07|712.47|719.29|711.69|18
1654102680000|2022-06-01 16:58:00|719.28|711.68|719.15|711.55|719.29|711.69|719.15|711.55|12
1654102690000|2022-06-01 16:58:10|719.14|711.54|719.06|711.46|719.19|711.59|719.05|711.45|13
1654102700000|2022-06-01 16:58:20|719.07|711.47|719.11|711.51|719.11|711.51|719.07|711.47|2
1654102710000|2022-06-01 16:58:30|719.12|711.52|719.06|711.46|719.17|711.57|719.06|711.46|3
1654102720000|2022-06-01 16:58:40|719.08|711.48|719.09|711.49|719.1|711.5|719.06|711.46|7
1654102730000|2022-06-01 16:58:50|719.1|711.5|719.16|711.56|719.16|711.56|719.1|711.5|4
1654102740000|2022-06-01 16:59:00|719.12|711.52|719.07|711.47|719.16|711.56|718.91|711.31|18
1654102750000|2022-06-01 16:59:10|719.08|711.48|719.06|711.46|719.08|711.48|719.02|711.42|20
1654102760000|2022-06-01 16:59:20|719.02|711.42|719.02|711.42|719.07|711.47|719.02|711.42|7
1654102770000|2022-06-01 16:59:30|719.09|711.49|719.07|711.47|719.12|711.52|719.07|711.47|7
1654102780000|2022-06-01 16:59:40|719.12|711.52|719.1|711.5|719.12|711.52|719.07|711.47|6
1654102790000|2022-06-01 16:59:50|719.11|711.51|719.08|711.48|719.15|711.55|719.08|711.48|3
1654102800000|2022-06-01 17:00:00|718.94|711.34|718.21|710.61|718.94|711.34|718.21|710.61|25
1654102810000|2022-06-01 17:00:10|718.2|710.6|718.19|710.59|718.2|710.6|718.19|710.59|2
1654102820000|2022-06-01 17:00:20|718.2|710.6|718.15|710.55|718.2|710.6|718.15|710.55|6
1654102830000|2022-06-01 17:00:30|718.14|710.54|718.25|710.65|718.25|710.65|718.1|710.5|7
1654102840000|2022-06-01 17:00:40|718.16|710.56|718.89|711.29|718.93|711.33|718.16|710.56|20
1654102850000|2022-06-01 17:00:50|718.74|711.14|718.82|711.22|718.82|711.22|718.74|711.14|9
1654102860000|2022-06-01 17:01:00|718.83|711.23|719.08|711.48|719.08|711.48|718.82|711.22|11
1654102870000|2022-06-01 17:01:10|719.07|711.47|718.82|711.22|719.07|711.47|718.78|711.18|11
1654102880000|2022-06-01 17:01:20|718.79|711.19|718.83|711.23|718.84|711.24|718.78|711.18|8
1654102890000|2022-06-01 17:01:30|718.81|711.21|718.32|710.72|718.81|711.21|718.23|710.63|11
1654102900000|2022-06-01 17:01:40|718.34|710.74|718.25|710.65|718.34|710.74|718.25|710.65|6
1654102910000|2022-06-01 17:01:50|718.13|710.53|718.06|710.46|718.15|710.55|718.06|710.46|6
1654102920000|2022-06-01 17:02:00|718|710.4|717.53|709.93|718.04|710.44|717.44|709.84|14
1654102930000|2022-06-01 17:02:10|717.51|709.91|717.93|710.33|717.93|710.33|717.3|709.7|21
1654102940000|2022-06-01 17:02:20|717.89|710.29|717.96|710.36|717.97|710.37|717.88|710.28|10
1654102950000|2022-06-01 17:02:30|718|710.4|717.91|710.31|718|710.4|717.87|710.27|8
1654102960000|2022-06-01 17:02:40|717.86|710.26|717.86|710.26|717.86|710.26|717.86|710.26|1
1654102970000|2022-06-01 17:02:50|717.84|710.24|717.31|709.71|717.86|710.26|717.28|709.68|8
1654102980000|2022-06-01 17:03:00|717.33|709.73|717.33|709.73|717.33|709.73|717.32|709.72|5
1654102990000|2022-06-01 17:03:10|717.32|709.72|716.79|709.19|717.33|709.73|716.46|708.86|28
1654103000000|2022-06-01 17:03:20|716.78|709.18|716.93|709.33|717.11|709.51|716.78|709.18|25
1654103010000|2022-06-01 17:03:30|716.97|709.37|715.73|708.13|716.98|709.38|715.73|708.13|30
1654103020000|2022-06-01 17:03:40|715.71|708.11|716.37|708.77|716.59|708.99|715.71|708.11|27
1654103030000|2022-06-01 17:03:50|716.43|708.83|715.98|708.38|716.72|709.12|715.98|708.38|28
1654103040000|2022-06-01 17:04:00|715.94|708.34|716.05|708.45|716.14|708.54|715.89|708.29|14
1654103050000|2022-06-01 17:04:10|716.14|708.54|716.15|708.55|716.19|708.59|716.11|708.51|14
1654103060000|2022-06-01 17:04:20|716.12|708.52|715.97|708.37|716.12|708.52|715.77|708.17|14
1654103070000|2022-06-01 17:04:30|715.98|708.38|715.77|708.17|715.98|708.38|715.76|708.16|14
1654103080000|2022-06-01 17:04:40|715.81|708.21|715.89|708.29|715.94|708.34|715.81|708.21|7
1654103090000|2022-06-01 17:04:50|715.87|708.27|716.12|708.52|716.14|708.54|715.73|708.13|17
1654103100000|2022-06-01 17:05:00|716.14|708.54|715.84|708.24|716.14|708.54|715.8|708.2|19
1654103110000|2022-06-01 17:05:10|715.87|708.27|715.84|708.24|715.89|708.29|715.84|708.24|7
1654103120000|2022-06-01 17:05:20|715.81|708.21|715.42|707.82|715.86|708.26|715.38|707.78|17
1654103130000|2022-06-01 17:05:30|715.41|707.81|715.43|707.83|715.44|707.84|715.4|707.8|15
1654103140000|2022-06-01 17:05:40|715.34|707.74|715.34|707.74|715.35|707.75|715.34|707.74|3
1654103150000|2022-06-01 17:05:50|715.35|707.75|715.25|707.65|715.37|707.77|715.21|707.61|11
1654103160000|2022-06-01 17:06:00|715.24|707.64|715.13|707.53|715.26|707.66|715.13|707.53|7
1654103170000|2022-06-01 17:06:10|715.12|707.52|715.17|707.57|715.17|707.57|715.1|707.5|7
1654103180000|2022-06-01 17:06:20|715.13|707.53|715.02|707.42|715.17|707.57|715.02|707.42|7
1654103190000|2022-06-01 17:06:30|715.12|707.52|714.33|706.73|715.12|707.52|714.33|706.73|25
1654103200000|2022-06-01 17:06:40|714.36|706.76|714.39|706.79|714.39|706.79|714.36|706.76|19
1654103210000|2022-06-01 17:06:50|714.38|706.78|714.95|707.35|714.99|707.39|714.38|706.78|24
1654103220000|2022-06-01 17:07:00|714.93|707.33|714.95|707.35|715.07|707.47|714.77|707.17|23
1654103230000|2022-06-01 17:07:10|714.97|707.37|714.68|707.08|714.97|707.37|714.57|706.97|18
1654103240000|2022-06-01 17:07:20|714.69|707.09|714.65|707.05|714.71|707.11|714.6|707|11
1654103250000|2022-06-01 17:07:30|714.69|707.09|715.03|707.43|715.18|707.58|714.65|707.05|14
1654103260000|2022-06-01 17:07:40|715.02|707.42|714.87|707.27|715.08|707.48|714.76|707.16|14
1654103270000|2022-06-01 17:07:50|714.81|707.21|714.2|706.6|714.97|707.37|714.18|706.58|14
1654103280000|2022-06-01 17:08:00|714.18|706.58|714.31|706.71|714.36|706.76|714.14|706.54|22
1654103290000|2022-06-01 17:08:10|714.63|707.03|714.54|706.94|714.63|707.03|714.32|706.72|23
1654103300000|2022-06-01 17:08:20|714.51|706.91|713.37|705.77|714.56|706.96|713.29|705.69|31
1654103310000|2022-06-01 17:08:30|713.51|705.91|713.69|706.09|713.69|706.09|713.02|705.42|30
1654103320000|2022-06-01 17:08:40|713.84|706.24|713.83|706.23|713.98|706.38|713.69|706.09|12
1654103330000|2022-06-01 17:08:50|713.87|706.27|713.76|706.16|713.92|706.32|713.6|706|12
1654103340000|2022-06-01 17:09:00|713.75|706.15|713.43|705.83|713.79|706.19|713.38|705.78|27
1654103350000|2022-06-01 17:09:10|713.44|705.84|713.7|706.1|713.75|706.15|713.34|705.74|19
1654103360000|2022-06-01 17:09:20|713.75|706.15|713.9|706.3|714.03|706.43|713.57|705.97|24
1654103370000|2022-06-01 17:09:30|713.91|706.31|714.24|706.64|714.28|706.68|713.9|706.3|17
1654103380000|2022-06-01 17:09:40|714.19|706.59|714.42|706.82|714.57|706.97|714.19|706.59|26
1654103390000|2022-06-01 17:09:50|714.21|706.61|714.19|706.59|714.23|706.63|714.11|706.51|16
1654103400000|2022-06-01 17:10:00|714.18|706.58|714.21|706.61|714.22|706.62|714.1|706.5|13
1654103410000|2022-06-01 17:10:10|714.22|706.62|713.84|706.24|714.26|706.66|713.84|706.24|6
1654103420000|2022-06-01 17:10:20|714.15|706.55|714.53|706.93|714.55|706.95|714.15|706.55|25
1654103430000|2022-06-01 17:10:30|714.54|706.94|715.33|707.73|715.33|707.73|714.5|706.9|17
1654103440000|2022-06-01 17:10:40|715.36|707.76|715.22|707.62|715.45|707.85|715.11|707.51|24
1654103450000|2022-06-01 17:10:50|715.23|707.63|715.2|707.6|715.31|707.71|715.2|707.6|9
1654103460000|2022-06-01 17:11:00|715.23|707.63|715.39|707.79|715.4|707.8|715.23|707.63|11
1654103470000|2022-06-01 17:11:10|715.38|707.78|715.37|707.77|715.41|707.81|715.37|707.77|4
1654103480000|2022-06-01 17:11:20|715.36|707.76|715.04|707.44|715.41|707.81|714.95|707.35|13
1654103490000|2022-06-01 17:11:30|715.02|707.42|714.83|707.23|715.13|707.53|714.76|707.16|21
1654103500000|2022-06-01 17:11:40|714.77|707.17|715.19|707.59|715.42|707.82|714.72|707.12|17
1654103510000|2022-06-01 17:11:50|715.2|707.6|715.33|707.73|715.33|707.73|715.1|707.5|22
1654103520000|2022-06-01 17:12:00|715.44|707.84|715.43|707.83|715.46|707.86|715.4|707.8|10
1654103530000|2022-06-01 17:12:10|715.42|707.82|714.69|707.09|715.42|707.82|714.69|707.09|24
1654103540000|2022-06-01 17:12:20|714.74|707.14|715.37|707.77|715.37|707.77|714.7|707.1|18
1654103550000|2022-06-01 17:12:30|715.39|707.79|714.92|707.32|715.42|707.82|714.76|707.16|19
1654103560000|2022-06-01 17:12:40|714.83|707.23|714.96|707.36|714.97|707.37|714.74|707.14|13
1654103570000|2022-06-01 17:12:50|715|707.4|714.96|707.36|715|707.4|714.96|707.36|6
1654103580000|2022-06-01 17:13:00|714.95|707.35|714.99|707.39|715|707.4|714.95|707.35|4
1654103590000|2022-06-01 17:13:10|715|707.4|715.06|707.46|715.1|707.5|714.96|707.36|12
1654103600000|2022-06-01 17:13:20|715.08|707.48|715.38|707.78|715.38|707.78|715.08|707.48|13
1654103610000|2022-06-01 17:13:30|715.4|707.8|715.43|707.83|715.43|707.83|715.35|707.75|8
1654103620000|2022-06-01 17:13:40|715.4|707.8|715.41|707.81|715.51|707.91|715.4|707.8|12
1654103630000|2022-06-01 17:13:50|715.42|707.82|715.45|707.85|715.45|707.85|715.41|707.81|10
1654103640000|2022-06-01 17:14:00|715.44|707.84|715.11|707.51|715.45|707.85|715.11|707.51|12
1654103650000|2022-06-01 17:14:10|715.12|707.52|715.54|707.94|715.54|707.94|715.12|707.52|12
1654103660000|2022-06-01 17:14:20|715.53|707.93|714.8|707.2|715.54|707.94|714.75|707.15|11
1654103670000|2022-06-01 17:14:30|714.98|707.38|715.05|707.45|715.05|707.45|714.97|707.37|3
1654103690000|2022-06-01 17:14:50|715.15|707.55|714.96|707.36|715.15|707.55|714.66|707.06|10
1654103700000|2022-06-01 17:15:00|714.99|707.39|714.91|707.31|715.45|707.85|714.85|707.25|21
1654103710000|2022-06-01 17:15:10|714.9|707.3|715.01|707.41|715.01|707.41|714.81|707.21|6
1654103720000|2022-06-01 17:15:20|714.81|707.21|715.44|707.84|715.44|707.84|714.81|707.21|9
1654103730000|2022-06-01 17:15:30|715.43|707.83|715.45|707.85|715.46|707.86|715.39|707.79|10
1654103740000|2022-06-01 17:15:40|715.44|707.84|715.42|707.82|715.45|707.85|715.42|707.82|9
1654103750000|2022-06-01 17:15:50|715.43|707.83|715.8|708.2|716.26|708.66|715.43|707.83|24
1654103760000|2022-06-01 17:16:00|715.78|708.18|715.39|707.79|716.04|708.44|715.39|707.79|13
1654103770000|2022-06-01 17:16:10|715.38|707.78|715.74|708.14|715.74|708.14|715.33|707.73|9
1654103780000|2022-06-01 17:16:20|715.71|708.11|715.78|708.18|715.78|708.18|715.71|708.11|7
1654103790000|2022-06-01 17:16:30|715.79|708.19|715.75|708.15|715.79|708.19|715.75|708.15|3
1654103800000|2022-06-01 17:16:40|715.74|708.14|715.66|708.06|715.78|708.18|714.95|707.35|22
1654103810000|2022-06-01 17:16:50|715.67|708.07|715.15|707.55|715.72|708.12|715.14|707.54|21
1654103820000|2022-06-01 17:17:00|715.22|707.62|715.06|707.46|715.31|707.71|715.05|707.45|19
1654103830000|2022-06-01 17:17:10|715.03|707.43|715.03|707.43|715.03|707.43|714.94|707.34|9
1654103840000|2022-06-01 17:17:20|715.08|707.48|714.97|707.37|715.25|707.65|714.94|707.34|12
1654103850000|2022-06-01 17:17:30|714.98|707.38|714.95|707.35|715.03|707.43|714.94|707.34|13
1654103860000|2022-06-01 17:17:40|715|707.4|714.83|707.23|715|707.4|714.83|707.23|6
1654103870000|2022-06-01 17:17:50|714.86|707.26|714.25|706.65|714.86|707.26|714.16|706.56|18
1654103880000|2022-06-01 17:18:00|714.24|706.64|714.21|706.61|714.24|706.64|714.1|706.5|11
1654103890000|2022-06-01 17:18:10|714.2|706.6|714.13|706.53|714.2|706.6|714.12|706.52|5
1654103900000|2022-06-01 17:18:20|714.12|706.52|713.8|706.2|714.12|706.52|713.8|706.2|8
1654103910000|2022-06-01 17:18:30|713.76|706.16|712.28|704.68|713.76|706.16|712.28|704.68|35
1654103920000|2022-06-01 17:18:40|712.41|704.81|712.85|705.25|713.06|705.46|712.41|704.81|25
1654103930000|2022-06-01 17:18:50|712.84|705.24|712.8|705.2|712.97|705.37|712.79|705.19|24
1654103940000|2022-06-01 17:19:00|712.75|705.15|712.63|705.03|712.82|705.22|712.6|705|22
1654103950000|2022-06-01 17:19:10|712.67|705.07|713.41|705.81|713.41|705.81|712.67|705.07|18
1654103960000|2022-06-01 17:19:20|713.38|705.78|713.33|705.73|713.38|705.78|713.33|705.73|6
1654103970000|2022-06-01 17:19:30|713.35|705.75|713.01|705.41|713.35|705.75|713.01|705.41|16
1654103980000|2022-06-01 17:19:40|713|705.4|712.85|705.25|713|705.4|712.73|705.13|29
1654103990000|2022-06-01 17:19:50|713.04|705.44|713.02|705.42|713.05|705.45|713.01|705.41|9
1654104000000|2022-06-01 17:20:00|712.91|705.31|712.73|705.13|712.96|705.36|712.73|705.13|13
1654104010000|2022-06-01 17:20:10|712.74|705.14|712.29|704.69|712.9|705.3|712.21|704.61|15
1654104020000|2022-06-01 17:20:20|712.26|704.66|712.19|704.59|712.26|704.66|712.19|704.59|8
1654104030000|2022-06-01 17:20:30|712.18|704.58|711.19|703.59|712.18|704.58|711.19|703.59|20
1654104040000|2022-06-01 17:20:40|711.06|703.46|709.51|701.91|711.27|703.67|708.6|701|37
1654104050000|2022-06-01 17:20:50|709.49|701.89|709.95|702.35|710|702.4|709.49|701.89|29
1654104060000|2022-06-01 17:21:00|710.1|702.5|709.77|702.17|710.5|702.9|709.77|702.17|25
1654104070000|2022-06-01 17:21:10|709.76|702.16|709.23|701.63|709.76|702.16|709.23|701.63|21
1654104080000|2022-06-01 17:21:20|709.24|701.64|709.29|701.69|709.59|701.99|709.24|701.64|25
1654104090000|2022-06-01 17:21:30|709.28|701.68|709.47|701.87|709.48|701.88|709.28|701.68|17
1654104100000|2022-06-01 17:21:40|709.48|701.88|708.9|701.3|709.48|701.88|708.68|701.08|27
1654104110000|2022-06-01 17:21:50|708.86|701.26|708.86|701.26|708.89|701.29|708.69|701.09|16
1654104120000|2022-06-01 17:22:00|708.83|701.23|708.62|701.02|708.86|701.26|708.62|701.02|7
1654104130000|2022-06-01 17:22:10|708.66|701.06|708.59|700.99|708.66|701.06|708.57|700.97|23
1654104140000|2022-06-01 17:22:20|708.55|700.95|707.22|699.62|708.56|700.96|707.22|699.62|29
1654104150000|2022-06-01 17:22:30|707.11|699.51|707.11|699.51|707.61|700.01|707.07|699.47|33
1654104160000|2022-06-01 17:22:40|707.12|699.52|706.78|699.18|707.16|699.56|706.71|699.11|18
1654104170000|2022-06-01 17:22:50|706.77|699.17|705.4|697.8|706.77|699.17|705.32|697.72|28
1654104180000|2022-06-01 17:23:00|705.41|697.81|706.4|698.8|706.4|698.8|705.41|697.81|31
1654104190000|2022-06-01 17:23:10|706.31|698.71|706.77|699.17|707.09|699.49|706.31|698.71|28
1654104200000|2022-06-01 17:23:20|706.82|699.22|706.82|699.22|707.15|699.55|706.81|699.21|18
1654104210000|2022-06-01 17:23:30|706.85|699.25|706.29|698.69|706.87|699.27|705.97|698.37|15
1654104220000|2022-06-01 17:23:40|705.93|698.33|705.94|698.34|705.97|698.37|705.69|698.09|24
1654104230000|2022-06-01 17:23:50|705.93|698.33|705.76|698.16|705.94|698.34|705.71|698.11|19
1654104240000|2022-06-01 17:24:00|705.77|698.17|705.87|698.27|705.88|698.28|705.74|698.14|13
1654104250000|2022-06-01 17:24:10|705.83|698.23|706.58|698.98|706.72|699.12|705.83|698.23|20
1654104260000|2022-06-01 17:24:20|706.57|698.97|706.52|698.92|706.57|698.97|706.17|698.57|15
1654104270000|2022-06-01 17:24:30|706.47|698.87|706.9|699.3|706.9|699.3|706.47|698.87|12
1654104280000|2022-06-01 17:24:40|707.05|699.45|707.17|699.57|707.35|699.75|707.05|699.45|19
1654104290000|2022-06-01 17:24:50|707.14|699.54|707.03|699.43|707.14|699.54|706.74|699.14|15
1654104300000|2022-06-01 17:25:00|707.33|699.73|707.32|699.72|707.46|699.86|707.04|699.44|17
1654104310000|2022-06-01 17:25:10|707.92|700.32|707.35|699.75|708.07|700.47|707.35|699.75|16
1654104320000|2022-06-01 17:25:20|707.38|699.78|707.5|699.9|707.51|699.91|707.37|699.77|14
1654104330000|2022-06-01 17:25:30|707.6|700|708.08|700.48|708.14|700.54|707.59|699.99|20
1654104340000|2022-06-01 17:25:40|708.1|700.5|707.96|700.36|708.11|700.51|707.96|700.36|9
1654104350000|2022-06-01 17:25:50|708.03|700.43|707.18|699.58|708.13|700.53|707.15|699.55|24
1654104360000|2022-06-01 17:26:00|707.19|699.59|707.45|699.85|707.48|699.88|707.19|699.59|15
1654104370000|2022-06-01 17:26:10|707.47|699.87|707.34|699.74|707.5|699.9|707.34|699.74|13
1654104380000|2022-06-01 17:26:20|706.98|699.38|706.84|699.24|706.98|699.38|706.84|699.24|11
1654104390000|2022-06-01 17:26:30|706.86|699.26|706.82|699.22|706.86|699.26|706.74|699.14|6
1654104400000|2022-06-01 17:26:40|706.94|699.34|707.43|699.83|707.47|699.87|706.94|699.34|12
1654104410000|2022-06-01 17:26:50|707.47|699.87|707.43|699.83|707.47|699.87|707.42|699.82|3
1654104420000|2022-06-01 17:27:00|707.52|699.92|707.39|699.79|707.62|700.02|707.39|699.79|17
1654104430000|2022-06-01 17:27:10|707.38|699.78|707.45|699.85|707.45|699.85|707.38|699.78|5
1654104440000|2022-06-01 17:27:20|707.37|699.77|707.36|699.76|707.4|699.8|707.31|699.71|9
1654104450000|2022-06-01 17:27:30|707.78|700.18|708.65|701.05|708.65|701.05|707.78|700.18|20
1654104460000|2022-06-01 17:27:40|708.81|701.21|708.95|701.35|708.95|701.35|708.63|701.03|17
1654104470000|2022-06-01 17:27:50|708.88|701.28|709.45|701.85|709.51|701.91|708.82|701.22|33
1654104480000|2022-06-01 17:28:00|709.47|701.87|709.56|701.96|709.62|702.02|709.41|701.81|19
1654104490000|2022-06-01 17:28:10|709.43|701.83|709.44|701.84|709.5|701.9|709.28|701.68|17
1654104500000|2022-06-01 17:28:20|709.38|701.78|709.48|701.88|709.53|701.93|709.38|701.78|12
1654104510000|2022-06-01 17:28:30|709.55|701.95|709.63|702.03|709.63|702.03|709.48|701.88|12
1654104520000|2022-06-01 17:28:40|709.66|702.06|709.55|701.95|710.09|702.49|709.48|701.88|15
1654104530000|2022-06-01 17:28:50|709.57|701.97|710.68|703.08|710.69|703.09|709.41|701.81|30
1654104540000|2022-06-01 17:29:00|710.49|702.89|710.25|702.65|710.64|703.04|710.24|702.64|23
1654104550000|2022-06-01 17:29:10|710.26|702.66|710.52|702.92|710.52|702.92|710.25|702.65|6
1654104560000|2022-06-01 17:29:20|710.26|702.66|709.9|702.3|710.26|702.66|709.84|702.24|19
1654104570000|2022-06-01 17:29:30|709.91|702.31|710.51|702.91|710.61|703.01|709.91|702.31|19
1654104580000|2022-06-01 17:29:40|710.49|702.89|710.22|702.62|710.49|702.89|710.06|702.46|23
1654104590000|2022-06-01 17:29:50|710.33|702.73|710.24|702.64|710.55|702.95|710.24|702.64|19
1654104600000|2022-06-01 17:30:00|710.14|702.54|709.71|702.11|710.14|702.54|709.57|701.97|19
1654104610000|2022-06-01 17:30:10|709.67|702.07|709.67|702.07|709.71|702.11|709.66|702.06|8
1654104620000|2022-06-01 17:30:20|709.66|702.06|709.25|701.65|709.66|702.06|709.12|701.52|19
1654104630000|2022-06-01 17:30:30|709.1|701.5|709.06|701.46|709.18|701.58|709.06|701.46|14
1654104640000|2022-06-01 17:30:40|709.05|701.45|708.57|700.97|709.05|701.45|708.44|700.84|23
1654104650000|2022-06-01 17:30:50|708.56|700.96|708.91|701.31|708.91|701.31|708.46|700.86|10
1654104660000|2022-06-01 17:31:00|709|701.4|709.45|701.85|709.55|701.95|709|701.4|21
1654104670000|2022-06-01 17:31:10|709.46|701.86|710.17|702.57|710.19|702.59|709.29|701.69|23
1654104680000|2022-06-01 17:31:20|710.18|702.58|709.51|701.91|710.18|702.58|709.48|701.88|25
1654104690000|2022-06-01 17:31:30|709.5|701.9|709.47|701.87|709.51|701.91|709.46|701.86|5
1654104700000|2022-06-01 17:31:40|709.46|701.86|709.44|701.84|709.47|701.87|709.43|701.83|10
1654104710000|2022-06-01 17:31:50|709.45|701.85|709.53|701.93|709.54|701.94|709.45|701.85|8
1654104720000|2022-06-01 17:32:00|709.55|701.95|709.55|701.95|709.57|701.97|709.55|701.95|8
1654104730000|2022-06-01 17:32:10|709.54|701.94|709.55|701.95|709.57|701.97|709.54|701.94|5
1654104740000|2022-06-01 17:32:20|709.56|701.96|708.75|701.15|709.57|701.97|708.75|701.15|21
1654104750000|2022-06-01 17:32:30|708.54|700.94|708|700.4|708.54|700.94|707.96|700.36|29
1654104760000|2022-06-01 17:32:40|708.03|700.43|708.06|700.46|708.24|700.64|707.99|700.39|15
1654104770000|2022-06-01 17:32:50|708.07|700.47|708.34|700.74|708.38|700.78|708.07|700.47|7
1654104780000|2022-06-01 17:33:00|708.35|700.75|708.57|700.97|708.57|700.97|708.29|700.69|9
1654104790000|2022-06-01 17:33:10|708.55|700.95|708.24|700.64|708.58|700.98|708.24|700.64|29
1654104800000|2022-06-01 17:33:20|708.25|700.65|708.13|700.53|708.26|700.66|708.13|700.53|12
1654104810000|2022-06-01 17:33:30|708.19|700.59|707.99|700.39|708.19|700.59|707.99|700.39|12
1654104820000|2022-06-01 17:33:40|708|700.4|708.13|700.53|708.2|700.6|707.7|700.1|30
1654104830000|2022-06-01 17:33:50|708.1|700.5|708.11|700.51|708.2|700.6|708.02|700.42|9
1654104840000|2022-06-01 17:34:00|708.1|700.5|708.12|700.52|708.13|700.53|708.1|700.5|6
1654104850000|2022-06-01 17:34:10|708.17|700.57|708.59|700.99|708.59|700.99|708.17|700.57|9
1654104860000|2022-06-01 17:34:20|708.6|701|708.51|700.91|708.6|701|708.04|700.44|16
1654104870000|2022-06-01 17:34:30|708.52|700.92|708.49|700.89|708.54|700.94|708.42|700.82|16
1654104880000|2022-06-01 17:34:40|708.5|700.9|708.43|700.83|708.77|701.17|708.4|700.8|13
1654104890000|2022-06-01 17:34:50|708.48|700.88|708.47|700.87|708.5|700.9|708.46|700.86|14
1654104900000|2022-06-01 17:35:00|708.49|700.89|708.19|700.59|708.51|700.91|708.17|700.57|20
1654104910000|2022-06-01 17:35:10|708.18|700.58|708.17|700.57|708.21|700.61|708.03|700.43|17
1654104920000|2022-06-01 17:35:20|708.16|700.56|708.51|700.91|708.51|700.91|708.1|700.5|10
1654104930000|2022-06-01 17:35:30|708.53|700.93|709.36|701.76|709.36|701.76|708.53|700.93|26
1654104940000|2022-06-01 17:35:40|709.35|701.75|709.7|702.1|709.7|702.1|709.34|701.74|16
1654104950000|2022-06-01 17:35:50|709.66|702.06|709.72|702.12|709.9|702.3|709.33|701.73|19
1654104960000|2022-06-01 17:36:00|709.68|702.08|709.11|701.51|709.68|702.08|709.11|701.51|18
1654104970000|2022-06-01 17:36:10|709.12|701.52|709.82|702.22|709.88|702.28|709.1|701.5|22
1654104980000|2022-06-01 17:36:20|709.84|702.24|710.45|702.85|710.45|702.85|709.82|702.22|26
1654104990000|2022-06-01 17:36:30|710.51|702.91|711.69|704.09|711.72|704.12|710.38|702.78|30
1654105000000|2022-06-01 17:36:40|711.71|704.11|711.63|704.03|711.72|704.12|711.55|703.95|25
1654105010000|2022-06-01 17:36:50|711.65|704.05|711.14|703.54|711.65|704.05|710.82|703.22|23
1654105020000|2022-06-01 17:37:00|711.19|703.59|711.34|703.74|711.45|703.85|711.09|703.49|16
1654105030000|2022-06-01 17:37:10|711.3|703.7|711.55|703.95|711.83|704.23|711.29|703.69|25
1654105040000|2022-06-01 17:37:20|711.62|704.02|711.34|703.74|711.62|704.02|711.3|703.7|21
1654105050000|2022-06-01 17:37:30|711.36|703.76|711.43|703.83|711.44|703.84|711.36|703.76|7
1654105060000|2022-06-01 17:37:40|711.42|703.82|711.43|703.83|711.44|703.84|711.38|703.78|17
1654105070000|2022-06-01 17:37:50|711.44|703.84|711.58|703.98|711.63|704.03|711.36|703.76|22
1654105080000|2022-06-01 17:38:00|711.62|704.02|712.29|704.69|712.29|704.69|711.57|703.97|27
1654105090000|2022-06-01 17:38:10|712.28|704.68|712.38|704.78|712.49|704.89|712.27|704.67|30
1654105100000|2022-06-01 17:38:20|712.48|704.88|712.48|704.88|712.48|704.88|712.36|704.76|20
1654105110000|2022-06-01 17:38:30|712.51|704.91|712.54|704.94|713.02|705.42|712.48|704.88|15
1654105120000|2022-06-01 17:38:40|712.5|704.9|712.42|704.82|712.56|704.96|712.4|704.8|18
1654105130000|2022-06-01 17:38:50|712.41|704.81|712.35|704.75|712.41|704.81|712.07|704.47|15
1654105140000|2022-06-01 17:39:00|712.37|704.77|712.23|704.63|712.5|704.9|712.14|704.54|26
1654105150000|2022-06-01 17:39:10|712.28|704.68|712.39|704.79|712.41|704.81|712.28|704.68|18
1654105160000|2022-06-01 17:39:20|712.41|704.81|712.35|704.75|712.42|704.82|712.3|704.7|11
1654105170000|2022-06-01 17:39:30|712.45|704.85|712.48|704.88|712.48|704.88|712.43|704.83|7
1654105180000|2022-06-01 17:39:40|712.47|704.87|712.42|704.82|712.48|704.88|712.37|704.77|10
1654105190000|2022-06-01 17:39:50|712.37|704.77|712.37|704.77|712.42|704.82|712.37|704.77|5
1654105200000|2022-06-01 17:40:00|712.38|704.78|712.26|704.66|712.38|704.78|711.96|704.36|16
1654105210000|2022-06-01 17:40:10|712.27|704.67|712.26|704.66|712.29|704.69|712.23|704.63|9
1654105220000|2022-06-01 17:40:20|712.25|704.65|713.35|705.75|713.36|705.76|712.25|704.65|30
1654105230000|2022-06-01 17:40:30|713.37|705.77|713.3|705.7|713.37|705.77|713.25|705.65|13
1654105240000|2022-06-01 17:40:40|713.31|705.71|713.22|705.62|713.34|705.74|713.22|705.62|17
1654105250000|2022-06-01 17:40:50|713.23|705.63|713.26|705.66|713.26|705.66|713.23|705.63|3
1654105260000|2022-06-01 17:41:00|713.31|705.71|712.83|705.23|713.34|705.74|712.83|705.23|15
1654105270000|2022-06-01 17:41:10|712.8|705.2|712.59|704.99|712.8|705.2|712.59|704.99|10
1654105290000|2022-06-01 17:41:30|712.57|704.97|712.54|704.94|712.57|704.97|712.46|704.86|4
1654105300000|2022-06-01 17:41:40|712.57|704.97|712.5|704.9|712.57|704.97|712.48|704.88|6
1654105310000|2022-06-01 17:41:50|712.49|704.89|712.6|705|712.6|705|712.22|704.62|29
1654105320000|2022-06-01 17:42:00|712.63|705.03|712.42|704.82|712.63|705.03|712.42|704.82|17
1654105330000|2022-06-01 17:42:10|712.39|704.79|712.02|704.42|712.39|704.79|711.97|704.37|29
1654105340000|2022-06-01 17:42:20|712.01|704.41|712.4|704.8|712.47|704.87|712.01|704.41|15
1654105350000|2022-06-01 17:42:30|712.41|704.81|712.14|704.54|712.41|704.81|712.11|704.51|12
1654105360000|2022-06-01 17:42:40|712.16|704.56|712.33|704.73|712.39|704.79|712.15|704.55|14
1654105370000|2022-06-01 17:42:50|712.32|704.72|711.85|704.25|712.36|704.76|711.85|704.25|19
1654105380000|2022-06-01 17:43:00|711.86|704.26|711.8|704.2|711.91|704.31|711.77|704.17|26
1654105390000|2022-06-01 17:43:10|711.79|704.19|711.67|704.07|711.82|704.22|711.61|704.01|29
1654105400000|2022-06-01 17:43:20|711.72|704.12|711.4|703.8|711.72|704.12|711.39|703.79|17
1654105410000|2022-06-01 17:43:30|711.41|703.81|711.11|703.51|711.41|703.81|711.1|703.5|15
1654105420000|2022-06-01 17:43:40|711.31|703.71|711.33|703.73|711.33|703.73|711.3|703.7|10
1654105430000|2022-06-01 17:43:50|711.34|703.74|711.37|703.77|711.37|703.77|711.28|703.68|6
1654105440000|2022-06-01 17:44:00|711.36|703.76|711.35|703.75|711.37|703.77|711.32|703.72|16
1654105450000|2022-06-01 17:44:10|711.36|703.76|711.33|703.73|711.38|703.78|711.32|703.72|8
1654105460000|2022-06-01 17:44:20|711.32|703.72|711.69|704.09|711.71|704.11|711.32|703.72|13
1654105470000|2022-06-01 17:44:30|711.75|704.15|711.6|704|711.81|704.21|711.6|704|20
1654105480000|2022-06-01 17:44:40|711.59|703.99|711.64|704.04|711.71|704.11|711.59|703.99|8
1654105490000|2022-06-01 17:44:50|711.63|704.03|711.64|704.04|711.65|704.05|711.6|704|12
1654105500000|2022-06-01 17:45:00|711.61|704.01|711.46|703.86|711.7|704.1|711.46|703.86|13
1654105510000|2022-06-01 17:45:10|711.47|703.87|711.44|703.84|711.52|703.92|711.44|703.84|13
1654105520000|2022-06-01 17:45:20|711.45|703.85|711.42|703.82|711.46|703.86|711.42|703.82|8
1654105530000|2022-06-01 17:45:30|711.41|703.81|711.4|703.8|711.47|703.87|711.35|703.75|12
1654105540000|2022-06-01 17:45:40|711.39|703.79|711.72|704.12|711.72|704.12|711.39|703.79|12
1654105550000|2022-06-01 17:45:50|712.12|704.52|711.52|703.92|712.14|704.54|711.49|703.89|22
1654105560000|2022-06-01 17:46:00|711.41|703.81|711.69|704.09|711.69|704.09|711.41|703.81|13
1654105570000|2022-06-01 17:46:10|711.8|704.2|711.81|704.21|711.92|704.32|711.8|704.2|5
1654105580000|2022-06-01 17:46:20|711.74|704.14|711.61|704.01|711.74|704.14|711.58|703.98|10
1654105590000|2022-06-01 17:46:30|711.58|703.98|711.74|704.14|711.75|704.15|711.58|703.98|8
1654105600000|2022-06-01 17:46:40|711.81|704.21|712.3|704.7|712.3|704.7|711.59|703.99|23
1654105610000|2022-06-01 17:46:50|712.31|704.71|712.39|704.79|712.42|704.82|712.31|704.71|5
1654105620000|2022-06-01 17:47:00|712.42|704.82|712.38|704.78|712.42|704.82|712.33|704.73|6
1654105630000|2022-06-01 17:47:10|712.42|704.82|712.54|704.94|712.57|704.97|712.42|704.82|15
1654105640000|2022-06-01 17:47:20|712.57|704.97|713.06|705.46|713.34|705.74|712.57|704.97|14
1654105650000|2022-06-01 17:47:30|712.64|705.04|712.57|704.97|712.87|705.27|712.55|704.95|13
1654105660000|2022-06-01 17:47:40|712.58|704.98|712.6|705|712.6|705|712.57|704.97|6
1654105670000|2022-06-01 17:47:50|712.77|705.17|712.58|704.98|712.77|705.17|712.58|704.98|4
1654105680000|2022-06-01 17:48:00|712.59|704.99|712.58|704.98|712.6|705|712.5|704.9|14
1654105690000|2022-06-01 17:48:10|712.59|704.99|712.59|704.99|712.59|704.99|712.58|704.98|3
1654105700000|2022-06-01 17:48:20|712.58|704.98|712.55|704.95|712.6|705|712.55|704.95|7
1654105710000|2022-06-01 17:48:30|712.45|704.85|712.46|704.86|712.46|704.86|712.45|704.85|2
1654105720000|2022-06-01 17:48:40|712.45|704.85|712.45|704.85|712.45|704.85|712.43|704.83|12
1654105730000|2022-06-01 17:48:50|712.44|704.84|712.45|704.85|712.47|704.87|712.44|704.84|9
1654105740000|2022-06-01 17:49:00|712.44|704.84|712.22|704.62|712.44|704.84|712.2|704.6|10
1654105750000|2022-06-01 17:49:10|712.42|704.82|712.45|704.85|712.46|704.86|712.39|704.79|11
1654105760000|2022-06-01 17:49:20|712.46|704.86|712.35|704.75|712.47|704.87|712.31|704.71|4
1654105770000|2022-06-01 17:49:30|712.34|704.74|712.47|704.87|712.47|704.87|712.34|704.74|3
1654105780000|2022-06-01 17:49:40|712.49|704.89|712.49|704.89|712.58|704.98|712.47|704.87|8
1654105790000|2022-06-01 17:49:50|712.48|704.88|712.47|704.87|712.48|704.88|712.47|704.87|2
1654105800000|2022-06-01 17:50:00|712.48|704.88|712.46|704.86|712.52|704.92|712.39|704.79|22
1654105810000|2022-06-01 17:50:10|712.47|704.87|712.53|704.93|712.58|704.98|712.43|704.83|9
1654105820000|2022-06-01 17:50:20|712.54|704.94|712.54|704.94|712.55|704.95|712.5|704.9|4
1654105830000|2022-06-01 17:50:30|712.53|704.93|712.34|704.74|712.53|704.93|712.33|704.73|5
1654105840000|2022-06-01 17:50:40|712.43|704.83|713.23|705.63|713.38|705.78|712.43|704.83|24
1654105850000|2022-06-01 17:50:50|713.38|705.78|712.82|705.22|713.38|705.78|712.69|705.09|14
1654105860000|2022-06-01 17:51:00|712.71|705.11|712.74|705.14|713.15|705.55|712.71|705.11|22
1654105870000|2022-06-01 17:51:10|712.75|705.15|712.58|704.98|712.75|705.15|712.58|704.98|11
1654105880000|2022-06-01 17:51:20|712.56|704.96|712.4|704.8|712.56|704.96|712.4|704.8|4
1654105890000|2022-06-01 17:51:30|712.44|704.84|712.44|704.84|712.45|704.85|712.43|704.83|12
1654105900000|2022-06-01 17:51:40|712.43|704.83|712.37|704.77|712.44|704.84|712.23|704.63|23
1654105910000|2022-06-01 17:51:50|712.38|704.78|712.34|704.74|712.45|704.85|712.34|704.74|13
1654105920000|2022-06-01 17:52:00|712.32|704.72|712.03|704.43|712.32|704.72|711.81|704.21|18
1654105930000|2022-06-01 17:52:10|712.02|704.42|711.87|704.27|712.02|704.42|711.87|704.27|17
1654105940000|2022-06-01 17:52:20|711.86|704.26|711.39|703.79|711.87|704.27|711.34|703.74|11
1654105950000|2022-06-01 17:52:30|711.33|703.73|711.21|703.61|711.34|703.74|711.15|703.55|9
1654105960000|2022-06-01 17:52:40|711.2|703.6|711.75|704.15|711.81|704.21|711.14|703.54|29
1654105970000|2022-06-01 17:52:50|711.4|703.8|711.11|703.51|711.52|703.92|711.11|703.51|19
1654105980000|2022-06-01 17:53:00|711.09|703.49|711.38|703.78|711.47|703.87|711.09|703.49|13
1654105990000|2022-06-01 17:53:10|711.39|703.79|711.44|703.84|711.47|703.87|711.39|703.79|11
1654106000000|2022-06-01 17:53:20|711.52|703.92|711.54|703.94|711.7|704.1|711.48|703.88|15
1654106010000|2022-06-01 17:53:30|711.57|703.97|711.49|703.89|711.67|704.07|711.47|703.87|11
1654106020000|2022-06-01 17:53:40|711.45|703.85|711.45|703.85|711.5|703.9|711.36|703.76|13
1654106030000|2022-06-01 17:53:50|711.4|703.8|711.33|703.73|711.4|703.8|711.29|703.69|11
1654106040000|2022-06-01 17:54:00|711.34|703.74|711.3|703.7|711.39|703.79|711.3|703.7|8
1654106050000|2022-06-01 17:54:10|711.29|703.69|711.33|703.73|711.34|703.74|711.29|703.69|11
1654106060000|2022-06-01 17:54:20|711.36|703.76|711.05|703.45|711.37|703.77|711.05|703.45|7
1654106070000|2022-06-01 17:54:30|711.06|703.46|711.05|703.45|711.06|703.46|711.03|703.43|8
1654106080000|2022-06-01 17:54:40|711.09|703.49|711.09|703.49|711.09|703.49|711.09|703.49|1
1654106090000|2022-06-01 17:54:50|711.11|703.51|711.13|703.53|711.13|703.53|711.11|703.51|2
1654106100000|2022-06-01 17:55:00|711.07|703.47|711.07|703.47|711.07|703.47|711.07|703.47|1
1654106110000|2022-06-01 17:55:10|711.13|703.53|711.13|703.53|711.16|703.56|711.13|703.53|3
1654106120000|2022-06-01 17:55:20|711.06|703.46|711.06|703.46|711.06|703.46|711.06|703.46|1
1654106130000|2022-06-01 17:55:30|711.01|703.41|711.39|703.79|711.41|703.81|711.01|703.41|11
1654106140000|2022-06-01 17:55:40|711.36|703.76|711.36|703.76|711.37|703.77|711.1|703.5|11
1654106150000|2022-06-01 17:55:50|711.38|703.78|711.64|704.04|711.64|704.04|711.32|703.72|21
1654106160000|2022-06-01 17:56:00|711.63|704.03|711.49|703.89|711.75|704.15|711.41|703.81|16
1654106170000|2022-06-01 17:56:10|711.48|703.88|711.3|703.7|711.61|704.01|710.67|703.07|25
1654106180000|2022-06-01 17:56:20|711.31|703.71|711.62|704.02|711.62|704.02|711.31|703.71|10
1654106190000|2022-06-01 17:56:30|711.74|704.14|711.64|704.04|711.79|704.19|711.42|703.82|11
1654106200000|2022-06-01 17:56:40|711.63|704.03|711.55|703.95|711.73|704.13|711.51|703.91|14
1654106210000|2022-06-01 17:56:50|711.54|703.94|711.56|703.96|711.6|704|711.54|703.94|4
1654106220000|2022-06-01 17:57:00|711.59|703.99|711.61|704.01|711.62|704.02|711.51|703.91|12
1654106230000|2022-06-01 17:57:10|711.59|703.99|711.45|703.85|711.59|703.99|711.42|703.82|16
1654106240000|2022-06-01 17:57:20|711.46|703.86|711.65|704.05|711.65|704.05|711.46|703.86|4
1654106250000|2022-06-01 17:57:30|711.67|704.07|712.45|704.85|712.45|704.85|711.67|704.07|21
1654106260000|2022-06-01 17:57:40|712.46|704.86|712.4|704.8|712.5|704.9|712.34|704.74|18
1654106270000|2022-06-01 17:57:50|712.39|704.79|712.51|704.91|712.51|704.91|712.14|704.54|21
1654106280000|2022-06-01 17:58:00|712.52|704.92|712.51|704.91|712.54|704.94|712.49|704.89|10
1654106290000|2022-06-01 17:58:10|712.52|704.92|712.57|704.97|712.58|704.98|712.52|704.92|11
1654106300000|2022-06-01 17:58:20|712.56|704.96|712.5|704.9|712.58|704.98|712.44|704.84|9
1654106310000|2022-06-01 17:58:30|712.44|704.84|712.59|704.99|712.59|704.99|712.44|704.84|2
1654106320000|2022-06-01 17:58:40|712.63|705.03|712.48|704.88|712.67|705.07|712.47|704.87|18
1654106330000|2022-06-01 17:58:50|712.47|704.87|712.61|705.01|712.61|705.01|712.47|704.87|14
1654106340000|2022-06-01 17:59:00|712.55|704.95|712.59|704.99|712.63|705.03|712.48|704.88|11
1654106350000|2022-06-01 17:59:10|712.62|705.02|712.47|704.87|712.62|705.02|712.46|704.86|11
1654106360000|2022-06-01 17:59:20|712.46|704.86|712.6|705|712.6|705|712.45|704.85|9
1654106370000|2022-06-01 17:59:30|712.58|704.98|712.43|704.83|712.59|704.99|712.42|704.82|8
1654106380000|2022-06-01 17:59:40|712.44|704.84|713.4|705.8|713.4|705.8|712.39|704.79|19
1654106390000|2022-06-01 17:59:50|713.41|705.81|713.35|705.75|713.41|705.81|712.89|705.29|19
1654106400000|2022-06-01 18:00:00|713.28|705.68|712.54|704.94|713.29|705.69|712.54|704.94|24
1654106410000|2022-06-01 18:00:10|712.53|704.93|712.98|705.38|712.98|705.38|712.53|704.93|16
1654106420000|2022-06-01 18:00:20|712.99|705.39|713.33|705.73|713.44|705.84|712.99|705.39|20
1654106430000|2022-06-01 18:00:30|713.34|705.74|713.34|705.74|713.35|705.75|713.28|705.68|12
1654106440000|2022-06-01 18:00:40|713.58|705.98|713.51|705.91|713.6|706|713.5|705.9|7
1654106450000|2022-06-01 18:00:50|713.52|705.92|713.54|705.94|713.54|705.94|713.45|705.85|18
1654106460000|2022-06-01 18:01:00|713.53|705.93|712.9|705.3|713.53|705.93|712.9|705.3|17
1654106470000|2022-06-01 18:01:10|712.86|705.26|713.46|705.86|713.46|705.86|712.83|705.23|16
1654106480000|2022-06-01 18:01:20|713.47|705.87|712.87|705.27|713.47|705.87|712.87|705.27|9
1654106490000|2022-06-01 18:01:30|712.86|705.26|712.87|705.27|712.88|705.28|712.81|705.21|5
1654106500000|2022-06-01 18:01:40|712.81|705.21|712.92|705.32|712.92|705.32|712.81|705.21|11
1654106510000|2022-06-01 18:01:50|712.79|705.19|712.75|705.15|712.85|705.25|712.71|705.11|16
1654106520000|2022-06-01 18:02:00|712.74|705.14|712.72|705.12|712.75|705.15|712.71|705.11|13
1654106530000|2022-06-01 18:02:10|712.71|705.11|712.15|704.55|712.71|705.11|712.06|704.46|24
1654106540000|2022-06-01 18:02:20|712.18|704.58|711.97|704.37|712.18|704.58|711.97|704.37|14
1654106550000|2022-06-01 18:02:30|712.03|704.43|712.08|704.48|712.18|704.58|712.02|704.42|14
1654106560000|2022-06-01 18:02:40|712.07|704.47|711.79|704.19|712.07|704.47|711.61|704.01|17
1654106570000|2022-06-01 18:02:50|711.78|704.18|711.88|704.28|711.96|704.36|711.78|704.18|10
1654106580000|2022-06-01 18:03:00|711.87|704.27|711.89|704.29|712.01|704.41|711.83|704.23|19
1654106590000|2022-06-01 18:03:10|711.83|704.23|711.26|703.66|711.83|704.23|711.22|703.62|11
1654106600000|2022-06-01 18:03:20|711.2|703.6|711.09|703.49|711.2|703.6|711.09|703.49|7
1654106610000|2022-06-01 18:03:30|711.13|703.53|711.25|703.65|711.26|703.66|711.13|703.53|17
1654106620000|2022-06-01 18:03:40|711.22|703.62|711.19|703.59|711.25|703.65|711.19|703.59|6
1654106630000|2022-06-01 18:03:50|711.18|703.58|711.71|704.11|711.71|704.11|711.18|703.58|12
1654106640000|2022-06-01 18:04:00|711.69|704.09|711.64|704.04|711.77|704.17|711.62|704.02|17
1654106650000|2022-06-01 18:04:10|711.63|704.03|711.67|704.07|711.68|704.08|711.63|704.03|7
1654106660000|2022-06-01 18:04:20|711.66|704.06|711.75|704.15|711.75|704.15|711.66|704.06|10
1654106670000|2022-06-01 18:04:30|711.77|704.17|711.86|704.26|711.86|704.26|711.73|704.13|5
1654106680000|2022-06-01 18:04:40|711.89|704.29|711.9|704.3|711.9|704.3|711.89|704.29|2
1654106690000|2022-06-01 18:04:50|711.82|704.22|712.23|704.63|712.47|704.87|711.82|704.22|14
1654106700000|2022-06-01 18:05:00|712.37|704.77|712.23|704.63|712.41|704.81|712.01|704.41|18
1654106710000|2022-06-01 18:05:10|712.28|704.68|711.94|704.34|712.37|704.77|711.67|704.07|26
1654106720000|2022-06-01 18:05:20|711.9|704.3|712.54|704.94|712.54|704.94|711.9|704.3|17
1654106730000|2022-06-01 18:05:30|712.55|704.95|712.5|704.9|712.65|705.05|712.48|704.88|16
1654106740000|2022-06-01 18:05:40|712.56|704.96|712.52|704.92|712.6|705|712.49|704.89|15
1654106750000|2022-06-01 18:05:50|712.53|704.93|712.7|705.1|712.71|705.11|712.48|704.88|16
1654106760000|2022-06-01 18:06:00|712.88|705.28|712.68|705.08|713.13|705.53|712.63|705.03|10
1654106770000|2022-06-01 18:06:10|712.61|705.01|713.34|705.74|713.34|705.74|712.61|705.01|7
1654106780000|2022-06-01 18:06:20|713.28|705.68|713.45|705.85|713.45|705.85|713.25|705.65|15
1654106790000|2022-06-01 18:06:30|713.38|705.78|713.53|705.93|713.57|705.97|713.14|705.54|25
1654106800000|2022-06-01 18:06:40|713.54|705.94|712.83|705.23|713.54|705.94|712.76|705.16|22
1654106810000|2022-06-01 18:06:50|712.86|705.26|712.8|705.2|713.19|705.59|712.64|705.04|21
1654106820000|2022-06-01 18:07:00|712.86|705.26|713.61|706.01|713.61|706.01|712.57|704.97|24
1654106830000|2022-06-01 18:07:10|713.63|706.03|713.43|705.83|713.63|706.03|712.97|705.37|22
1654106840000|2022-06-01 18:07:20|713.44|705.84|713.88|706.28|714.31|706.71|713.44|705.84|22
1654106850000|2022-06-01 18:07:30|713.89|706.29|713.98|706.38|714.16|706.56|713.89|706.29|22
1654106860000|2022-06-01 18:07:40|714.02|706.42|714.05|706.45|714.05|706.45|713.92|706.32|8
1654106870000|2022-06-01 18:07:50|713.9|706.3|713.88|706.28|713.9|706.3|713.84|706.24|10
1654106880000|2022-06-01 18:08:00|713.89|706.29|714.27|706.67|714.31|706.71|713.89|706.29|18
1654106890000|2022-06-01 18:08:10|714.28|706.68|714.16|706.56|714.39|706.79|713.87|706.27|16
1654106900000|2022-06-01 18:08:20|714.2|706.6|714.37|706.77|714.37|706.77|714.13|706.53|5
1654106910000|2022-06-01 18:08:30|714.41|706.81|714.48|706.88|714.53|706.93|714.41|706.81|14
1654106920000|2022-06-01 18:08:40|714.38|706.78|714.69|707.09|714.75|707.15|714.38|706.78|9
1654106930000|2022-06-01 18:08:50|714.67|707.07|714.67|707.07|714.67|707.07|714.67|707.07|1
1654106940000|2022-06-01 18:09:00|714.58|706.98|714.76|707.16|714.76|707.16|714.58|706.98|14
1654106960000|2022-06-01 18:09:20|714.8|707.2|714.8|707.2|714.8|707.2|714.8|707.2|1
1654106970000|2022-06-01 18:09:30|714.79|707.19|714.55|706.95|714.8|707.2|714.55|706.95|3
1654106980000|2022-06-01 18:09:40|714.73|707.13|714.72|707.12|714.73|707.13|714.55|706.95|7
1654106990000|2022-06-01 18:09:50|714.68|707.08|714.67|707.07|714.7|707.1|714.66|707.06|8
1654107000000|2022-06-01 18:10:00|714.71|707.11|714.75|707.15|715.18|707.58|714.68|707.08|10
1654107010000|2022-06-01 18:10:10|714.77|707.17|714.86|707.26|714.86|707.26|714.77|707.17|2
1654107020000|2022-06-01 18:10:20|714.9|707.3|714.85|707.25|714.9|707.3|714.85|707.25|9
1654107030000|2022-06-01 18:10:30|714.83|707.23|714.86|707.26|714.88|707.28|714.7|707.1|11
1654107040000|2022-06-01 18:10:40|714.87|707.27|714.58|706.98|714.88|707.28|714.58|706.98|13
1654107050000|2022-06-01 18:10:50|714.59|706.99|714.63|707.03|714.64|707.04|714.46|706.86|19
1654107060000|2022-06-01 18:11:00|714.66|707.06|714.69|707.09|714.74|707.14|714.66|707.06|11
1654107070000|2022-06-01 18:11:10|714.7|707.1|714.29|706.69|714.74|707.14|714.24|706.64|17
1654107080000|2022-06-01 18:11:20|714.25|706.65|714.05|706.45|714.26|706.66|714.05|706.45|18
1654107090000|2022-06-01 18:11:30|714.08|706.48|714.08|706.48|714.1|706.5|714.08|706.48|4
1654107100000|2022-06-01 18:11:40|714.14|706.54|714.07|706.47|714.21|706.61|714.07|706.47|7
1654107110000|2022-06-01 18:11:50|714.13|706.53|714.3|706.7|714.3|706.7|714.13|706.53|8
1654107120000|2022-06-01 18:12:00|714.29|706.69|714.36|706.76|714.38|706.78|714.27|706.67|14
1654107130000|2022-06-01 18:12:10|714.37|706.77|714.37|706.77|714.39|706.79|714.31|706.71|14
1654107140000|2022-06-01 18:12:20|714.38|706.78|714.15|706.55|714.6|707|714.15|706.55|20
1654107150000|2022-06-01 18:12:30|714.19|706.59|714.19|706.59|714.45|706.85|714.11|706.51|17
1654107160000|2022-06-01 18:12:40|714.15|706.55|714.11|706.51|714.36|706.76|714.02|706.42|17
1654107170000|2022-06-01 18:12:50|714.07|706.47|713.97|706.37|714.11|706.51|713.96|706.36|9
1654107180000|2022-06-01 18:13:00|713.96|706.36|713.96|706.36|713.96|706.36|713.96|706.36|1
1654107190000|2022-06-01 18:13:10|713.98|706.38|714.02|706.42|714.02|706.42|713.98|706.38|4
1654107200000|2022-06-01 18:13:20|714.05|706.45|714.02|706.42|714.08|706.48|714.02|706.42|4
1654107230000|2022-06-01 18:13:50|714.06|706.46|714.06|706.46|714.06|706.46|714.02|706.42|3
1654107240000|2022-06-01 18:14:00|714.02|706.42|714.35|706.75|714.41|706.81|714.02|706.42|14
1654107250000|2022-06-01 18:14:10|714.21|706.61|714.06|706.46|714.21|706.61|714.06|706.46|9
1654107260000|2022-06-01 18:14:20|714.07|706.47|714.06|706.46|714.12|706.52|714.06|706.46|8
1654107270000|2022-06-01 18:14:30|714.07|706.47|714.06|706.46|714.16|706.56|714.06|706.46|12
1654107280000|2022-06-01 18:14:40|714.07|706.47|713.87|706.27|714.11|706.51|713.87|706.27|12
1654107290000|2022-06-01 18:14:50|713.86|706.26|713.82|706.22|713.89|706.29|713.81|706.21|8
1654107300000|2022-06-01 18:15:00|713.81|706.21|713.83|706.23|713.88|706.28|713.75|706.15|15
1654107310000|2022-06-01 18:15:10|713.82|706.22|713.78|706.18|713.82|706.22|713.76|706.16|8
1654107330000|2022-06-01 18:15:30|713.76|706.16|714.05|706.45|714.49|706.89|713.76|706.16|25
1654107340000|2022-06-01 18:15:40|714.07|706.47|714.07|706.47|714.08|706.48|714.05|706.45|8
1654107350000|2022-06-01 18:15:50|714.06|706.46|713.98|706.38|714.08|706.48|713.91|706.31|12
1654107360000|2022-06-01 18:16:00|713.99|706.39|713.81|706.21|714|706.4|713.8|706.2|12
1654107370000|2022-06-01 18:16:10|713.8|706.2|713.79|706.19|713.81|706.21|713.78|706.18|9
1654107380000|2022-06-01 18:16:20|713.82|706.22|713.88|706.28|713.89|706.29|713.78|706.18|12
1654107390000|2022-06-01 18:16:30|713.87|706.27|714.12|706.52|714.16|706.56|713.87|706.27|16
1654107400000|2022-06-01 18:16:40|714.11|706.51|714.1|706.5|714.13|706.53|714.09|706.49|10
1654107410000|2022-06-01 18:16:50|714.13|706.53|713.98|706.38|714.13|706.53|713.89|706.29|18
1654107420000|2022-06-01 18:17:00|714|706.4|713.87|706.27|714|706.4|713.83|706.23|15
1654107430000|2022-06-01 18:17:10|713.82|706.22|713.73|706.13|713.87|706.27|713.73|706.13|12
1654107440000|2022-06-01 18:17:20|713.71|706.11|713.71|706.11|713.88|706.28|713.45|705.85|16
1654107450000|2022-06-01 18:17:30|712.88|705.28|711.04|703.44|712.88|705.28|710.86|703.26|24
1654107460000|2022-06-01 18:17:40|710.99|703.39|711.16|703.56|711.16|703.56|710.99|703.39|12
1654107470000|2022-06-01 18:17:50|711.19|703.59|711.65|704.05|711.71|704.11|711.16|703.56|15
1654107480000|2022-06-01 18:18:00|711.71|704.11|710.95|703.35|711.71|704.11|710.94|703.34|28
1654107490000|2022-06-01 18:18:10|710.97|703.37|710.96|703.36|711.02|703.42|710.95|703.35|13
1654107500000|2022-06-01 18:18:20|710.95|703.35|711.05|703.45|711.12|703.52|710.95|703.35|10
1654107510000|2022-06-01 18:18:30|711.07|703.47|711.09|703.49|711.13|703.53|711.06|703.46|14
1654107520000|2022-06-01 18:18:40|711.12|703.52|711.46|703.86|711.54|703.94|711.08|703.48|15
1654107530000|2022-06-01 18:18:50|711.47|703.87|711.75|704.15|711.75|704.15|711.46|703.86|11
1654107540000|2022-06-01 18:19:00|711.66|704.06|711.74|704.14|711.77|704.17|711.65|704.05|7
1654107550000|2022-06-01 18:19:10|711.63|704.03|711.24|703.64|711.63|704.03|711.24|703.64|4
1654107560000|2022-06-01 18:19:20|711.21|703.61|711.3|703.7|711.3|703.7|711.09|703.49|13
1654107570000|2022-06-01 18:19:30|711.36|703.76|711.47|703.87|711.47|703.87|711.33|703.73|18
1654107580000|2022-06-01 18:19:40|711.51|703.91|711.49|703.89|711.53|703.93|711.49|703.89|7
1654107590000|2022-06-01 18:19:50|711.45|703.85|711.75|704.15|711.75|704.15|711.45|703.85|8
1654107600000|2022-06-01 18:20:00|711.72|704.12|712.03|704.43|712.03|704.43|711.65|704.05|27
1654107610000|2022-06-01 18:20:10|712.07|704.47|712.51|704.91|712.61|705.01|711.68|704.08|26
1654107620000|2022-06-01 18:20:20|712.52|704.92|712.4|704.8|712.62|705.02|712.39|704.79|24
1654107630000|2022-06-01 18:20:30|712.36|704.76|712.3|704.7|712.55|704.95|712.29|704.69|22
1654107640000|2022-06-01 18:20:40|712.27|704.67|712.15|704.55|712.27|704.67|711.79|704.19|11
1654107650000|2022-06-01 18:20:50|712.16|704.56|712.46|704.86|712.52|704.92|712.16|704.56|15
1654107660000|2022-06-01 18:21:00|712.48|704.88|712.42|704.82|712.6|705|712.42|704.82|12
1654107670000|2022-06-01 18:21:10|712.43|704.83|712.54|704.94|712.62|705.02|712.38|704.78|10
1654107680000|2022-06-01 18:21:20|712.75|705.15|713.33|705.73|713.35|705.75|712.55|704.95|16
1654107690000|2022-06-01 18:21:30|713.31|705.71|713.64|706.04|713.68|706.08|713.31|705.71|23
1654107700000|2022-06-01 18:21:40|713.65|706.05|713.57|705.97|713.74|706.14|713.31|705.71|22
1654107710000|2022-06-01 18:21:50|713.6|706|713.33|705.73|713.6|706|713.32|705.72|6
1654107720000|2022-06-01 18:22:00|713.28|705.68|713.57|705.97|713.58|705.98|713.28|705.68|13
1654107730000|2022-06-01 18:22:10|713.58|705.98|713.83|706.23|713.84|706.24|713.58|705.98|16
1654107740000|2022-06-01 18:22:20|713.76|706.16|713.61|706.01|713.85|706.25|713.6|706|12
1654107750000|2022-06-01 18:22:30|713.68|706.08|713.77|706.17|713.85|706.25|713.57|705.97|24
1654107760000|2022-06-01 18:22:40|713.78|706.18|713.38|705.78|713.9|706.3|713.38|705.78|10
1654107770000|2022-06-01 18:22:50|713.4|705.8|713.83|706.23|713.89|706.29|713.4|705.8|11
1654107780000|2022-06-01 18:23:00|713.89|706.29|714.83|707.23|714.83|707.23|713.83|706.23|16
1654107790000|2022-06-01 18:23:10|714.84|707.24|714.99|707.39|715.11|707.51|714.84|707.24|30
1654107800000|2022-06-01 18:23:20|715.01|707.41|715.53|707.93|715.53|707.93|714.89|707.29|11
1654107810000|2022-06-01 18:23:30|715.52|707.92|715.58|707.98|715.63|708.03|715.4|707.8|21
1654107820000|2022-06-01 18:23:40|715.59|707.99|715.52|707.92|715.64|708.04|715.46|707.86|11
1654107830000|2022-06-01 18:23:50|715.51|707.91|715.61|708.01|715.66|708.06|715.51|707.91|8
1654107840000|2022-06-01 18:24:00|715.51|707.91|715.35|707.75|715.67|708.07|715.35|707.75|14
1654107850000|2022-06-01 18:24:10|715.44|707.84|715.77|708.17|716.09|708.49|715.44|707.84|15
1654107860000|2022-06-01 18:24:20|715.78|708.18|715.59|707.99|715.78|708.18|715.5|707.9|6
1654107870000|2022-06-01 18:24:30|715.65|708.05|715.74|708.14|715.92|708.32|715.49|707.89|16
1654107880000|2022-06-01 18:24:40|715.73|708.13|715.8|708.2|715.8|708.2|715.64|708.04|5
1654107890000|2022-06-01 18:24:50|715.67|708.07|715.67|708.07|715.81|708.21|715.67|708.07|10
1654107900000|2022-06-01 18:25:00|715.78|708.18|716.2|708.6|716.32|708.72|715.78|708.18|11
1654107910000|2022-06-01 18:25:10|716.19|708.59|716.3|708.7|716.31|708.71|716.18|708.58|8
1654107920000|2022-06-01 18:25:20|716.27|708.67|715.59|707.99|716.27|708.67|715.59|707.99|14
1654107930000|2022-06-01 18:25:30|715.6|708|716.12|708.52|716.21|708.61|715.6|708|16
1654107940000|2022-06-01 18:25:40|716.11|708.51|716|708.4|716.14|708.54|715.81|708.21|14
1654107950000|2022-06-01 18:25:50|716.01|708.41|716.03|708.43|716.03|708.43|715.97|708.37|10
1654107960000|2022-06-01 18:26:00|716.19|708.59|716.17|708.57|716.25|708.65|716.17|708.57|4
1654107970000|2022-06-01 18:26:10|716.18|708.58|716.2|708.6|716.2|708.6|716.15|708.55|8
1654107980000|2022-06-01 18:26:20|716.19|708.59|715.69|708.09|716.2|708.6|715.69|708.09|14
1654107990000|2022-06-01 18:26:30|715.54|707.94|715.53|707.93|715.61|708.01|715.52|707.92|8
1654108000000|2022-06-01 18:26:40|715.52|707.92|715.94|708.34|715.97|708.37|715.51|707.91|18
1654108010000|2022-06-01 18:26:50|715.96|708.36|715.93|708.33|716.07|708.47|715.88|708.28|20
1654108020000|2022-06-01 18:27:00|715.89|708.29|716.07|708.47|716.07|708.47|715.89|708.29|17
1654108030000|2022-06-01 18:27:10|716.06|708.46|715.61|708.01|716.06|708.46|715.61|708.01|7
1654108040000|2022-06-01 18:27:20|715.6|708|715.54|707.94|715.61|708.01|715.53|707.93|13
1654108050000|2022-06-01 18:27:30|715.53|707.93|716.31|708.71|716.31|708.71|715.53|707.93|15
1654108060000|2022-06-01 18:27:40|716.24|708.64|716.48|708.88|716.49|708.89|716.22|708.62|20
1654108070000|2022-06-01 18:27:50|716.47|708.87|716.48|708.88|716.51|708.91|716.45|708.85|17
1654108080000|2022-06-01 18:28:00|716.47|708.87|716.9|709.3|716.94|709.34|716.45|708.85|27
1654108090000|2022-06-01 18:28:10|716.88|709.28|716.96|709.36|717.07|709.47|716.88|709.28|15
1654108100000|2022-06-01 18:28:20|716.95|709.35|716.34|708.74|717.03|709.43|716.31|708.71|17
1654108110000|2022-06-01 18:28:30|716.33|708.73|716.35|708.75|716.36|708.76|716.33|708.73|15
1654108120000|2022-06-01 18:28:40|716.34|708.74|716.28|708.68|716.34|708.74|716.28|708.68|9
1654108130000|2022-06-01 18:28:50|716.27|708.67|716.31|708.71|716.31|708.71|716.24|708.64|13
1654108140000|2022-06-01 18:29:00|716.3|708.7|715.8|708.2|716.3|708.7|715.73|708.13|15
1654108150000|2022-06-01 18:29:10|715.84|708.24|715.8|708.2|715.84|708.24|715.8|708.2|7
1654108160000|2022-06-01 18:29:20|715.76|708.16|715.77|708.17|715.81|708.21|715.75|708.15|11
1654108170000|2022-06-01 18:29:30|715.64|708.04|715.64|708.04|715.67|708.07|715.64|708.04|19
1654108180000|2022-06-01 18:29:40|715.63|708.03|715.55|707.95|715.65|708.05|715.55|707.95|15
1654108190000|2022-06-01 18:29:50|715.56|707.96|715.55|707.95|715.56|707.96|715.55|707.95|6
1654108200000|2022-06-01 18:30:00|715.57|707.97|715.45|707.85|715.57|707.97|715.45|707.85|16
1654108210000|2022-06-01 18:30:10|715.44|707.84|715.43|707.83|715.45|707.85|715.4|707.8|9
1654108220000|2022-06-01 18:30:20|715.47|707.87|715.39|707.79|715.47|707.87|715.39|707.79|5
1654108230000|2022-06-01 18:30:30|715.42|707.82|715.35|707.75|715.42|707.82|715.32|707.72|15
1654108240000|2022-06-01 18:30:40|715.39|707.79|715.38|707.78|715.39|707.79|715.34|707.74|8
1654108250000|2022-06-01 18:30:50|715.39|707.79|715.35|707.75|715.39|707.79|715.35|707.75|13
1654108260000|2022-06-01 18:31:00|715.38|707.78|715.6|708|716.17|708.57|715.38|707.78|22
1654108270000|2022-06-01 18:31:10|715.59|707.99|715.47|707.87|715.62|708.02|715.47|707.87|10
1654108280000|2022-06-01 18:31:20|715.51|707.91|715.46|707.86|715.51|707.91|715.46|707.86|3
1654108290000|2022-06-01 18:31:30|715.48|707.88|715.6|708|715.6|708|715.45|707.85|14
1654108300000|2022-06-01 18:31:40|715.59|707.99|715.59|707.99|715.61|708.01|715.48|707.88|9
1654108310000|2022-06-01 18:31:50|715.6|708|715.44|707.84|715.6|708|715.44|707.84|15
1654108320000|2022-06-01 18:32:00|715.48|707.88|715.39|707.79|715.48|707.88|715.22|707.62|19
1654108330000|2022-06-01 18:32:10|715.41|707.81|715.39|707.79|715.45|707.85|715.39|707.79|8
1654108340000|2022-06-01 18:32:20|715.43|707.83|715.5|707.9|715.5|707.9|715.43|707.83|6
1654108350000|2022-06-01 18:32:30|715.49|707.89|715.5|707.9|715.5|707.9|715.43|707.83|6
1654108360000|2022-06-01 18:32:40|715.49|707.89|715.5|707.9|715.5|707.9|715.47|707.87|5
1654108370000|2022-06-01 18:32:50|715.48|707.88|715.48|707.88|715.48|707.88|715.42|707.82|8
1654108380000|2022-06-01 18:33:00|715.46|707.86|715.48|707.88|715.48|707.88|715.46|707.86|2
1654108390000|2022-06-01 18:33:10|715.47|707.87|715.4|707.8|715.48|707.88|715.39|707.79|4
1654108400000|2022-06-01 18:33:20|715.77|708.17|716.14|708.54|716.15|708.55|715.77|708.17|20
1654108410000|2022-06-01 18:33:30|716.13|708.53|714.19|706.59|716.13|708.53|714.19|706.59|33
1654108420000|2022-06-01 18:33:40|714.18|706.58|713.42|705.82|714.18|706.58|713.42|705.82|29
1654108430000|2022-06-01 18:33:50|713.24|705.64|709.89|702.29|713.29|705.69|709.23|701.63|33
1654108440000|2022-06-01 18:34:00|709.34|701.74|710.5|702.9|710.5|702.9|708.54|700.94|36
1654108450000|2022-06-01 18:34:10|710.59|702.99|711.32|703.72|711.65|704.05|710.59|702.99|34
1654108460000|2022-06-01 18:34:20|711.34|703.74|711.71|704.11|711.8|704.2|711.07|703.47|28
1654108470000|2022-06-01 18:34:30|711.65|704.05|710.4|702.8|711.79|704.19|710.4|702.8|17
1654108480000|2022-06-01 18:34:40|710.39|702.79|710.47|702.87|710.67|703.07|710.14|702.54|33
1654108490000|2022-06-01 18:34:50|710.51|702.91|711.92|704.32|711.94|704.34|710.43|702.83|30
1654108500000|2022-06-01 18:35:00|711.75|704.15|711.21|703.61|711.9|704.3|711.17|703.57|34
1654108510000|2022-06-01 18:35:10|711.24|703.64|711.91|704.31|711.91|704.31|711.24|703.64|29
1654108520000|2022-06-01 18:35:20|711.96|704.36|712.04|704.44|712.14|704.54|711.96|704.36|16
1654108530000|2022-06-01 18:35:30|712.05|704.45|712.11|704.51|712.11|704.51|711.98|704.38|20
1654108540000|2022-06-01 18:35:40|712.26|704.66|712.7|705.1|712.7|705.1|712.26|704.66|15
1654108550000|2022-06-01 18:35:50|712.69|705.09|712.1|704.5|712.69|705.09|712.1|704.5|16
1654108560000|2022-06-01 18:36:00|712.13|704.53|712.15|704.55|712.21|704.61|711.99|704.39|28
1654108570000|2022-06-01 18:36:10|712.14|704.54|712.79|705.19|712.79|705.19|712.08|704.48|30
1654108580000|2022-06-01 18:36:20|712.81|705.21|712.22|704.62|712.86|705.26|712.22|704.62|24
1654108590000|2022-06-01 18:36:30|712.21|704.61|712.96|705.36|712.98|705.38|712.21|704.61|22
1654108600000|2022-06-01 18:36:40|713.03|705.43|713.02|705.42|713.11|705.51|712.99|705.39|17
1654108610000|2022-06-01 18:36:50|713.11|705.51|713.29|705.69|713.67|706.07|713.11|705.51|30
1654108620000|2022-06-01 18:37:00|713.28|705.68|712.6|705|713.41|705.81|712.6|705|27
1654108630000|2022-06-01 18:37:10|712.69|705.09|712.87|705.27|712.87|705.27|712.38|704.78|26
1654108640000|2022-06-01 18:37:20|712.86|705.26|713.54|705.94|713.56|705.96|712.68|705.08|25
1654108650000|2022-06-01 18:37:30|713.55|705.95|713.91|706.31|714.27|706.67|713.51|705.91|25
1654108660000|2022-06-01 18:37:40|713.92|706.32|714.19|706.59|714.45|706.85|713.91|706.31|25
1654108670000|2022-06-01 18:37:50|714.21|706.61|714.27|706.67|714.35|706.75|714.13|706.53|14
1654108680000|2022-06-01 18:38:00|714.26|706.66|714.11|706.51|714.38|706.78|714.03|706.43|20
1654108690000|2022-06-01 18:38:10|714.15|706.55|713.94|706.34|714.15|706.55|713.9|706.3|9
1654108700000|2022-06-01 18:38:20|713.93|706.33|713.68|706.08|713.93|706.33|713.51|705.91|21
1654108710000|2022-06-01 18:38:30|713.37|705.77|713.95|706.35|713.98|706.38|713.3|705.7|28
1654108720000|2022-06-01 18:38:40|713.66|706.06|713.22|705.62|713.69|706.09|713.19|705.59|23
1654108730000|2022-06-01 18:38:50|713.25|705.65|713.27|705.67|713.32|705.72|713.19|705.59|18
1654108740000|2022-06-01 18:39:00|713.23|705.63|713.17|705.57|713.29|705.69|713.16|705.56|20
1654108750000|2022-06-01 18:39:10|713.2|705.6|712.74|705.14|713.2|705.6|712.74|705.14|27
1654108760000|2022-06-01 18:39:20|712.71|705.11|712.49|704.89|712.71|705.11|712.33|704.73|17
1654108770000|2022-06-01 18:39:30|712.5|704.9|712.63|705.03|712.63|705.03|712.23|704.63|14
1654108780000|2022-06-01 18:39:40|712.65|705.05|712.59|704.99|712.65|705.05|712.58|704.98|6
1654108790000|2022-06-01 18:39:50|712.66|705.06|712.61|705.01|712.66|705.06|712.52|704.92|11
1654108800000|2022-06-01 18:40:00|712.62|705.02|712.67|705.07|712.7|705.1|712.45|704.85|15
1654108810000|2022-06-01 18:40:10|712.53|704.93|712.58|704.98|712.7|705.1|712.23|704.63|20
1654108820000|2022-06-01 18:40:20|712.56|704.96|712.81|705.21|712.81|705.21|712.56|704.96|11
1654108830000|2022-06-01 18:40:30|712.83|705.23|712.78|705.18|712.86|705.26|712.78|705.18|8
1654108840000|2022-06-01 18:40:40|712.79|705.19|712.71|705.11|712.84|705.24|712.49|704.89|16
1654108850000|2022-06-01 18:40:50|712.72|705.12|712.95|705.35|713.03|705.43|712.69|705.09|13
1654108860000|2022-06-01 18:41:00|712.9|705.3|712.66|705.06|713.01|705.41|712.63|705.03|14
1654108870000|2022-06-01 18:41:10|712.67|705.07|712.66|705.06|712.78|705.18|712.63|705.03|19
1654108880000|2022-06-01 18:41:20|712.65|705.05|712.29|704.69|712.69|705.09|712.29|704.69|14
1654108890000|2022-06-01 18:41:30|712.31|704.71|712.39|704.79|712.48|704.88|712.31|704.71|8
1654108900000|2022-06-01 18:41:40|712.38|704.78|712.42|704.82|712.42|704.82|712.38|704.78|4
1654108910000|2022-06-01 18:41:50|712.46|704.86|712.52|704.92|712.77|705.17|712.43|704.83|12
1654108920000|2022-06-01 18:42:00|712.49|704.89|712.52|704.92|712.66|705.06|712.3|704.7|16
1654108930000|2022-06-01 18:42:10|712.49|704.89|712.8|705.2|713|705.4|712.42|704.82|26
1654108940000|2022-06-01 18:42:20|712.81|705.21|712.98|705.38|712.98|705.38|712.81|705.21|9
1654108950000|2022-06-01 18:42:30|712.99|705.39|712.89|705.29|713.03|705.43|712.83|705.23|13
1654108960000|2022-06-01 18:42:40|712.86|705.26|712.99|705.39|713.02|705.42|712.86|705.26|10
1654108970000|2022-06-01 18:42:50|712.95|705.35|712.89|705.29|713.03|705.43|712.85|705.25|12
1654108980000|2022-06-01 18:43:00|712.85|705.25|712.94|705.34|713.13|705.53|712.85|705.25|9
1654108990000|2022-06-01 18:43:10|712.98|705.38|713.32|705.72|713.32|705.72|712.94|705.34|22
1654109000000|2022-06-01 18:43:20|713.34|705.74|713.54|705.94|713.69|706.09|713.32|705.72|23
1654109010000|2022-06-01 18:43:30|713.52|705.92|713.54|705.94|713.55|705.95|713.52|705.92|4
1654109020000|2022-06-01 18:43:40|713.52|705.92|713.53|705.93|713.56|705.96|713.48|705.88|10
1654109030000|2022-06-01 18:43:50|713.52|705.92|713.59|705.99|713.59|705.99|713.52|705.92|9
1654109040000|2022-06-01 18:44:00|713.58|705.98|713.42|705.82|713.63|706.03|713.36|705.76|10
1654109050000|2022-06-01 18:44:10|713.47|705.87|713.72|706.12|713.73|706.13|713.43|705.83|17
1654109060000|2022-06-01 18:44:20|713.73|706.13|713.48|705.88|713.74|706.14|713.48|705.88|15
1654109070000|2022-06-01 18:44:30|713.54|705.94|713.81|706.21|713.97|706.37|713.54|705.94|12
1654109080000|2022-06-01 18:44:40|713.89|706.29|714|706.4|714|706.4|713.89|706.29|3
1654109090000|2022-06-01 18:44:50|714.09|706.49|713.68|706.08|714.09|706.49|713.67|706.07|9
1654109100000|2022-06-01 18:45:00|713.75|706.15|713.82|706.22|713.82|706.22|713.68|706.08|5
1654109110000|2022-06-01 18:45:10|713.74|706.14|713.75|706.15|713.75|706.15|713.69|706.09|3
1654109120000|2022-06-01 18:45:20|713.79|706.19|713.04|705.44|713.8|706.2|712.97|705.37|25
1654109130000|2022-06-01 18:45:30|713.05|705.45|713.05|705.45|713.05|705.45|713.03|705.43|6
1654109140000|2022-06-01 18:45:40|713.04|705.44|713.1|705.5|713.14|705.54|713.04|705.44|9
1654109150000|2022-06-01 18:45:50|713.14|705.54|713|705.4|713.21|705.61|713|705.4|7
1654109160000|2022-06-01 18:46:00|713.11|705.51|712.96|705.36|713.11|705.51|712.62|705.02|8
1654109170000|2022-06-01 18:46:10|713.02|705.42|713.46|705.86|713.46|705.86|713.02|705.42|6
1654109180000|2022-06-01 18:46:20|713.5|705.9|712.73|705.13|713.56|705.96|712.73|705.13|8
1654109190000|2022-06-01 18:46:30|712.74|705.14|712.87|705.27|712.87|705.27|712.71|705.11|7
1654109200000|2022-06-01 18:46:40|712.86|705.26|713.08|705.48|713.14|705.54|712.86|705.26|17
1654109210000|2022-06-01 18:46:50|713.05|705.45|713.12|705.52|713.12|705.52|713.05|705.45|2
1654109220000|2022-06-01 18:47:00|713.19|705.59|713.14|705.54|713.26|705.66|713.13|705.53|17
1654109230000|2022-06-01 18:47:10|713.13|705.53|713.11|705.51|713.14|705.54|713.06|705.46|12
1654109240000|2022-06-01 18:47:20|713.06|705.46|713.51|705.91|713.53|705.93|713.06|705.46|14
1654109250000|2022-06-01 18:47:30|713.5|705.9|713.3|705.7|713.5|705.9|713.18|705.58|7
1654109260000|2022-06-01 18:47:40|713.32|705.72|713.35|705.75|713.36|705.76|713.3|705.7|7
1654109270000|2022-06-01 18:47:50|713.15|705.55|712.73|705.13|713.22|705.62|712.38|704.78|21
1654109280000|2022-06-01 18:48:00|712.74|705.14|712.7|705.1|713.04|705.44|712.41|704.81|20
1654109290000|2022-06-01 18:48:10|712.71|705.11|712.32|704.72|712.71|705.11|712.24|704.64|22
1654109300000|2022-06-01 18:48:20|712.33|704.73|712.5|704.9|712.54|704.94|712.2|704.6|22
1654109310000|2022-06-01 18:48:30|712.55|704.95|712.48|704.88|712.55|704.95|712.48|704.88|14
1654109320000|2022-06-01 18:48:40|712.52|704.92|712.53|704.93|712.56|704.96|712.52|704.92|12
1654109330000|2022-06-01 18:48:50|712.45|704.85|712.45|704.85|712.5|704.9|712.45|704.85|10
1654109340000|2022-06-01 18:49:00|712.42|704.82|712.24|704.64|712.42|704.82|712.14|704.54|14
1654109350000|2022-06-01 18:49:10|712.26|704.66|712.68|705.08|712.7|705.1|712.14|704.54|13
1654109360000|2022-06-01 18:49:20|712.7|705.1|712.86|705.26|712.89|705.29|712.7|705.1|9
1654109370000|2022-06-01 18:49:30|712.88|705.28|712.27|704.67|713.02|705.42|712.26|704.66|15
1654109380000|2022-06-01 18:49:40|712.3|704.7|712.53|704.93|712.62|705.02|712.3|704.7|11
1654109390000|2022-06-01 18:49:50|712.54|704.94|712.79|705.19|712.79|705.19|712.53|704.93|16
1654109400000|2022-06-01 18:50:00|712.74|705.14|712.13|704.53|712.84|705.24|712.13|704.53|14
1654109410000|2022-06-01 18:50:10|712.19|704.59|711.41|703.81|712.24|704.64|711.35|703.75|19
1654109420000|2022-06-01 18:50:20|711.45|703.85|712.16|704.56|712.16|704.56|711.32|703.72|19
1654109430000|2022-06-01 18:50:30|712.15|704.55|712.19|704.59|712.6|705|712.15|704.55|18
1654109440000|2022-06-01 18:50:40|712.22|704.62|711.67|704.07|712.37|704.77|711.67|704.07|17
1654109450000|2022-06-01 18:50:50|711.64|704.04|711.43|703.83|711.99|704.39|711.36|703.76|11
1654109460000|2022-06-01 18:51:00|711.44|703.84|711.26|703.66|711.46|703.86|711.26|703.66|15
1654109470000|2022-06-01 18:51:10|711.25|703.65|710.02|702.42|711.25|703.65|709.97|702.37|28
1654109480000|2022-06-01 18:51:20|709.99|702.39|710|702.4|710.2|702.6|709.41|701.81|22
1654109490000|2022-06-01 18:51:30|709.88|702.28|710.32|702.72|710.37|702.77|709.66|702.06|23
1654109500000|2022-06-01 18:51:40|710.33|702.73|710.35|702.75|710.77|703.17|710.31|702.71|14
1654109510000|2022-06-01 18:51:50|710.19|702.59|710.48|702.88|710.48|702.88|710.11|702.51|14
1654109520000|2022-06-01 18:52:00|710.45|702.85|710.13|702.53|710.54|702.94|710.13|702.53|9
1654109530000|2022-06-01 18:52:10|710.24|702.64|710.03|702.43|710.24|702.64|710.03|702.43|14
1654109540000|2022-06-01 18:52:20|710|702.4|710.52|702.92|710.52|702.92|710|702.4|16
1654109550000|2022-06-01 18:52:30|710.68|703.08|710.79|703.19|710.99|703.39|710.66|703.06|14
1654109560000|2022-06-01 18:52:40|710.78|703.18|710.89|703.29|711.01|703.41|710.78|703.18|15
1654109570000|2022-06-01 18:52:50|710.91|703.31|711.29|703.69|711.31|703.71|710.87|703.27|15
1654109580000|2022-06-01 18:53:00|711.36|703.76|711.02|703.42|711.44|703.84|711.01|703.41|18
1654109590000|2022-06-01 18:53:10|711.03|703.43|711.47|703.87|711.47|703.87|711.03|703.43|13
1654109600000|2022-06-01 18:53:20|711.41|703.81|711.16|703.56|711.41|703.81|710.94|703.34|18
1654109610000|2022-06-01 18:53:30|711.17|703.57|711.18|703.58|711.24|703.64|711.17|703.57|14
1654109620000|2022-06-01 18:53:40|711.13|703.53|710.64|703.04|711.2|703.6|710.64|703.04|8
1654109630000|2022-06-01 18:53:50|710.65|703.05|711.17|703.57|711.2|703.6|710.64|703.04|27
1654109640000|2022-06-01 18:54:00|711.18|703.58|710.75|703.15|711.23|703.63|710.72|703.12|14
1654109650000|2022-06-01 18:54:10|710.76|703.16|710.81|703.21|710.82|703.22|710.75|703.15|5
1654109660000|2022-06-01 18:54:20|710.77|703.17|710.35|702.75|710.77|703.17|710.29|702.69|8
1654109670000|2022-06-01 18:54:30|710.36|702.76|710.13|702.53|710.36|702.76|710.13|702.53|12
1654109680000|2022-06-01 18:54:40|710.12|702.52|710.32|702.72|710.59|702.99|710.05|702.45|19
1654109690000|2022-06-01 18:54:50|710.31|702.71|710.19|702.59|710.31|702.71|710.16|702.56|8
1654109700000|2022-06-01 18:55:00|710.24|702.64|710.76|703.16|710.81|703.21|710.24|702.64|16
1654109710000|2022-06-01 18:55:10|710.77|703.17|710.8|703.2|710.9|703.3|710.76|703.16|23
1654109720000|2022-06-01 18:55:20|710.81|703.21|710.71|703.11|710.97|703.37|710.71|703.11|15
1654109730000|2022-06-01 18:55:30|710.66|703.06|710.27|702.67|710.67|703.07|710.24|702.64|12
1654109740000|2022-06-01 18:55:40|710.21|702.61|710.04|702.44|710.25|702.65|709.96|702.36|19
1654109750000|2022-06-01 18:55:50|710.03|702.43|710.19|702.59|710.19|702.59|709.88|702.28|28
1654109760000|2022-06-01 18:56:00|710.1|702.5|710.07|702.47|710.15|702.55|710.07|702.47|18
1654109770000|2022-06-01 18:56:10|710.05|702.45|709.33|701.73|710.05|702.45|709.31|701.71|23
1654109780000|2022-06-01 18:56:20|709.46|701.86|709.93|702.33|709.93|702.33|709.46|701.86|15
1654109790000|2022-06-01 18:56:30|709.94|702.34|710.08|702.48|710.11|702.51|709.94|702.34|15
1654109800000|2022-06-01 18:56:40|709.96|702.36|710.18|702.58|710.42|702.82|709.95|702.35|17
1654109810000|2022-06-01 18:56:50|710.24|702.64|710.06|702.46|710.24|702.64|710.06|702.46|13
1654109820000|2022-06-01 18:57:00|710.07|702.47|709.31|701.71|710.16|702.56|709.31|701.71|11
1654109830000|2022-06-01 18:57:10|709.33|701.73|709.05|701.45|709.4|701.8|708.99|701.39|21
1654109840000|2022-06-01 18:57:20|709.26|701.66|708.44|700.84|709.26|701.66|708.39|700.79|15
1654109850000|2022-06-01 18:57:30|708.41|700.81|708.07|700.47|708.44|700.84|708.05|700.45|28
1654109860000|2022-06-01 18:57:40|708.05|700.45|706.54|698.94|708.66|701.06|706.54|698.94|36
1654109870000|2022-06-01 18:57:50|706.45|698.85|706.99|699.39|707.03|699.43|706.45|698.85|30
1654109880000|2022-06-01 18:58:00|706.81|699.21|706.44|698.84|706.96|699.36|706.44|698.84|22
1654109890000|2022-06-01 18:58:10|706.45|698.85|706.45|698.85|706.78|699.18|706.23|698.63|21
1654109900000|2022-06-01 18:58:20|706.42|698.82|706.18|698.58|706.59|698.99|706.12|698.52|19
1654109910000|2022-06-01 18:58:30|706.17|698.57|705.35|697.75|706.17|698.57|705.35|697.75|22
1654109920000|2022-06-01 18:58:40|705.34|697.74|706|698.4|706.1|698.5|705.34|697.74|21
1654109930000|2022-06-01 18:58:50|706.01|698.41|706.27|698.67|706.27|698.67|706.01|698.41|12
1654109940000|2022-06-01 18:59:00|706.25|698.65|705.35|697.75|706.25|698.65|705.35|697.75|18
1654109950000|2022-06-01 18:59:10|705.55|697.95|705.93|698.33|705.93|698.33|705.55|697.95|10
1654109960000|2022-06-01 18:59:20|705.73|698.13|706.1|698.5|706.15|698.55|705.73|698.13|18
1654109970000|2022-06-01 18:59:30|706.16|698.56|706.19|698.59|706.49|698.89|706.12|698.52|15
1654109980000|2022-06-01 18:59:40|706.25|698.65|706.31|698.71|706.51|698.91|706.2|698.6|9
1654109990000|2022-06-01 18:59:50|706.47|698.87|706.22|698.62|706.55|698.95|706.14|698.54|11
1654110000000|2022-06-01 19:00:00|706.2|698.6|706.18|698.58|706.31|698.71|705.95|698.35|23
1654110010000|2022-06-01 19:00:10|706.15|698.55|705.51|697.91|706.22|698.62|705.5|697.9|21
1654110020000|2022-06-01 19:00:20|705.5|697.9|705.35|697.75|705.58|697.98|705.28|697.68|17
1654110030000|2022-06-01 19:00:30|705.46|697.86|705.47|697.87|705.47|697.87|705.45|697.85|8
1654110040000|2022-06-01 19:00:40|705.42|697.82|705.52|697.92|705.84|698.24|705.42|697.82|13
1654110050000|2022-06-01 19:00:50|705.49|697.89|705.29|697.69|705.5|697.9|705.24|697.64|23
1654110060000|2022-06-01 19:01:00|705.32|697.72|705.24|697.64|705.32|697.72|705.2|697.6|13
1654110070000|2022-06-01 19:01:10|705.18|697.58|705.37|697.77|705.42|697.82|705.13|697.53|19
1654110080000|2022-06-01 19:01:20|705.36|697.76|705.25|697.65|705.37|697.77|705.18|697.58|14
1654110090000|2022-06-01 19:01:30|705.26|697.66|705.32|697.72|705.41|697.81|705.25|697.65|7
1654110100000|2022-06-01 19:01:40|705.38|697.78|705.2|697.6|705.38|697.78|705.2|697.6|12
1654110110000|2022-06-01 19:01:50|705.23|697.63|705.17|697.57|705.23|697.63|705.17|697.57|3
1654110120000|2022-06-01 19:02:00|705.21|697.61|705.57|697.97|705.6|698|705.21|697.61|14
1654110130000|2022-06-01 19:02:10|705.79|698.19|705.7|698.1|705.79|698.19|705.7|698.1|2
1654110140000|2022-06-01 19:02:20|705.62|698.02|705.62|698.02|705.62|698.02|705.62|698.02|1
1654110150000|2022-06-01 19:02:30|705.61|698.01|705.36|697.76|705.61|698.01|705.35|697.75|12
1654110160000|2022-06-01 19:02:40|705.37|697.77|705.29|697.69|705.39|697.79|705.25|697.65|14
1654110170000|2022-06-01 19:02:50|705.28|697.68|704.42|696.82|705.28|697.68|704.42|696.82|20
1654110180000|2022-06-01 19:03:00|704.4|696.8|704.38|696.78|704.41|696.81|704.34|696.74|18
1654110190000|2022-06-01 19:03:10|704.37|696.77|702.8|695.2|704.43|696.83|702.8|695.2|32
1654110200000|2022-06-01 19:03:20|702.84|695.24|702.31|694.71|702.98|695.38|702.22|694.62|18
1654110210000|2022-06-01 19:03:30|702.22|694.62|701.26|693.66|702.22|694.62|701.26|693.66|30
1654110220000|2022-06-01 19:03:40|701.29|693.69|701.27|693.67|701.39|693.79|701.24|693.64|17
1654110230000|2022-06-01 19:03:50|701.24|693.64|700.77|693.17|701.24|693.64|700.47|692.87|20
1654110240000|2022-06-01 19:04:00|700.76|693.16|701.21|693.61|701.25|693.65|700.66|693.06|25
1654110250000|2022-06-01 19:04:10|701.22|693.62|702.03|694.43|702.03|694.43|701.22|693.62|28
1654110260000|2022-06-01 19:04:20|702.02|694.42|702.08|694.48|702.14|694.54|702.02|694.42|11
1654110270000|2022-06-01 19:04:30|702.03|694.43|702.06|694.46|702.15|694.55|702.02|694.42|17
1654110280000|2022-06-01 19:04:40|702.05|694.45|702.31|694.71|702.31|694.71|701.83|694.23|23
1654110290000|2022-06-01 19:04:50|702.12|694.52|702.16|694.56|702.34|694.74|702.08|694.48|15
1654110300000|2022-06-01 19:05:00|702.21|694.61|702.15|694.55|702.21|694.61|702.09|694.49|20
1654110310000|2022-06-01 19:05:10|702.12|694.52|702.62|695.02|702.62|695.02|702.12|694.52|22
1654110320000|2022-06-01 19:05:20|702.63|695.03|703.01|695.41|703.01|695.41|702.52|694.92|20
1654110330000|2022-06-01 19:05:30|702.98|695.38|703.21|695.61|703.54|695.94|702.98|695.38|25
1654110340000|2022-06-01 19:05:40|703.19|695.59|703.15|695.55|703.21|695.61|703.12|695.52|16
1654110350000|2022-06-01 19:05:50|703.16|695.56|703.11|695.51|703.42|695.82|703.11|695.51|13
1654110360000|2022-06-01 19:06:00|703.14|695.54|703.63|696.03|703.64|696.04|703.12|695.52|13
1654110370000|2022-06-01 19:06:10|703.56|695.96|704.01|696.41|704.08|696.48|703.56|695.96|23
1654110380000|2022-06-01 19:06:20|704.02|696.42|704.05|696.45|704.07|696.47|704.01|696.41|8
1654110390000|2022-06-01 19:06:30|704.07|696.47|704.27|696.67|704.27|696.67|704.05|696.45|7
1654110400000|2022-06-01 19:06:40|704.15|696.55|704.63|697.03|704.63|697.03|704.15|696.55|13
1654110410000|2022-06-01 19:06:50|704.64|697.04|705|697.4|705.16|697.56|704.61|697.01|20
1654110420000|2022-06-01 19:07:00|704.97|697.37|704.78|697.18|704.99|697.39|704.72|697.12|14
1654110430000|2022-06-01 19:07:10|704.79|697.19|704.43|696.83|705.04|697.44|704.43|696.83|9
1654110440000|2022-06-01 19:07:20|704.4|696.8|704.03|696.43|704.44|696.84|704.03|696.43|17
1654110450000|2022-06-01 19:07:30|703.98|696.38|703.84|696.24|703.98|696.38|703.8|696.2|7
1654110460000|2022-06-01 19:07:40|703.76|696.16|704.02|696.42|704.02|696.42|703.73|696.13|9
1654110470000|2022-06-01 19:07:50|704.01|696.41|703.97|696.37|704.08|696.48|703.97|696.37|11
1654110480000|2022-06-01 19:08:00|703.98|696.38|704.07|696.47|704.11|696.51|703.95|696.35|13
1654110490000|2022-06-01 19:08:10|704.08|696.48|704.55|696.95|704.75|697.15|704.08|696.48|17
1654110500000|2022-06-01 19:08:20|704.54|696.94|704.42|696.82|704.56|696.96|704.39|696.79|10
1654110510000|2022-06-01 19:08:30|704.45|696.85|705.08|697.48|705.16|697.56|704.43|696.83|19
1654110520000|2022-06-01 19:08:40|704.9|697.3|704.74|697.14|704.92|697.32|704.74|697.14|11
1654110530000|2022-06-01 19:08:50|704.75|697.15|704.82|697.22|704.82|697.22|704.75|697.15|5
1654110540000|2022-06-01 19:09:00|704.81|697.21|704.72|697.12|704.81|697.21|704.72|697.12|8
1654110550000|2022-06-01 19:09:10|704.74|697.14|704.64|697.04|704.78|697.18|704.59|696.99|9
1654110560000|2022-06-01 19:09:20|704.65|697.05|704.85|697.25|705.02|697.42|704.65|697.05|9
1654110570000|2022-06-01 19:09:30|704.84|697.24|704.87|697.27|704.96|697.36|704.84|697.24|9
1654110580000|2022-06-01 19:09:40|704.8|697.2|704.35|696.75|704.8|697.2|704.3|696.7|9
1654110590000|2022-06-01 19:09:50|704.38|696.78|704.35|696.75|704.48|696.88|704.35|696.75|9
1654110600000|2022-06-01 19:10:00|704.36|696.76|704.09|696.49|704.36|696.76|704|696.4|21
1654110610000|2022-06-01 19:10:10|704.08|696.48|703.65|696.05|704.11|696.51|703.61|696.01|12
1654110620000|2022-06-01 19:10:20|703.67|696.07|704.26|696.66|704.31|696.71|703.67|696.07|23
1654110630000|2022-06-01 19:10:30|704.27|696.67|704.34|696.74|704.34|696.74|704.27|696.67|10
1654110640000|2022-06-01 19:10:40|704.35|696.75|704.26|696.66|704.35|696.75|704.17|696.57|12
1654110650000|2022-06-01 19:10:50|704.25|696.65|704.08|696.48|704.28|696.68|703.77|696.17|10
1654110660000|2022-06-01 19:11:00|704.03|696.43|703.8|696.2|704.03|696.43|703.8|696.2|3
1654110670000|2022-06-01 19:11:10|703.75|696.15|703.37|695.77|703.75|696.15|703.37|695.77|3
1654110680000|2022-06-01 19:11:20|703.38|695.78|703.99|696.39|703.99|696.39|703.38|695.78|9
1654110690000|2022-06-01 19:11:30|703.98|696.38|703.77|696.17|703.98|696.38|703.77|696.17|8
1654110700000|2022-06-01 19:11:40|703.85|696.25|703.82|696.22|704.02|696.42|703.71|696.11|7
1654110710000|2022-06-01 19:11:50|703.8|696.2|703.72|696.12|703.8|696.2|703.72|696.12|4
1654110720000|2022-06-01 19:12:00|703.77|696.17|703.63|696.03|703.8|696.2|703.63|696.03|8
1654110730000|2022-06-01 19:12:10|703.61|696.01|703.57|695.97|703.63|696.03|703.57|695.97|4
1654110740000|2022-06-01 19:12:20|703.62|696.02|703.35|695.75|703.62|696.02|703.35|695.75|8
1654110750000|2022-06-01 19:12:30|703.51|695.91|703.46|695.86|703.51|695.91|703.42|695.82|5
1654110760000|2022-06-01 19:12:40|703.45|695.85|703.66|696.06|703.66|696.06|703.45|695.85|4
1654110770000|2022-06-01 19:12:50|703.52|695.92|703.52|695.92|703.54|695.94|703.52|695.92|13
1654110780000|2022-06-01 19:13:00|703.5|695.9|703.5|695.9|703.5|695.9|703.5|695.9|1
1654110790000|2022-06-01 19:13:10|703.57|695.97|703.76|696.16|703.76|696.16|703.57|695.97|8
1654110800000|2022-06-01 19:13:20|703.8|696.2|704.18|696.58|704.18|696.58|703.8|696.2|17
1654110810000|2022-06-01 19:13:30|704.11|696.51|704.16|696.56|704.16|696.56|703.92|696.32|11
1654110820000|2022-06-01 19:13:40|704.23|696.63|704.76|697.16|704.8|697.2|704.23|696.63|12
1654110830000|2022-06-01 19:13:50|704.77|697.17|704.99|697.39|705.19|697.59|704.77|697.17|11
1654110840000|2022-06-01 19:14:00|704.89|697.29|705.26|697.66|705.29|697.69|704.88|697.28|19
1654110850000|2022-06-01 19:14:10|705.25|697.65|705.4|697.8|705.4|697.8|705.25|697.65|2
1654110860000|2022-06-01 19:14:20|705.5|697.9|705.56|697.96|705.62|698.02|705.5|697.9|11
1654110870000|2022-06-01 19:14:30|705.57|697.97|705.59|697.99|705.59|697.99|705.57|697.97|2
1654110880000|2022-06-01 19:14:40|705.69|698.09|705.69|698.09|705.69|698.09|705.69|698.09|1
1654110890000|2022-06-01 19:14:50|705.6|698|705.6|698|705.65|698.05|705.6|698|4
1654110900000|2022-06-01 19:15:00|705.63|698.03|705.55|697.95|705.71|698.11|705.55|697.95|6
1654110910000|2022-06-01 19:15:10|705.52|697.92|704.94|697.34|705.52|697.92|704.87|697.27|22
1654110920000|2022-06-01 19:15:20|704.86|697.26|704.6|697|704.92|697.32|704.51|696.91|20
1654110930000|2022-06-01 19:15:30|704.54|696.94|704.46|696.86|704.78|697.18|704.34|696.74|21
1654110940000|2022-06-01 19:15:40|704.48|696.88|705.23|697.63|705.23|697.63|704.48|696.88|23
1654110950000|2022-06-01 19:15:50|705.17|697.57|705.31|697.71|705.31|697.71|705.17|697.57|10
1654110960000|2022-06-01 19:16:00|705.54|697.94|705.82|698.22|705.96|698.36|705.47|697.87|13
1654110970000|2022-06-01 19:16:10|705.77|698.17|706.01|698.41|706.12|698.52|705.6|698|13
1654110980000|2022-06-01 19:16:20|706.08|698.48|706.33|698.73|706.43|698.83|706.08|698.48|21
1654110990000|2022-06-01 19:16:30|706.37|698.77|706.36|698.76|706.37|698.77|706.36|698.76|4
1654111000000|2022-06-01 19:16:40|706.3|698.7|706.35|698.75|706.36|698.76|706.26|698.66|8
1654111010000|2022-06-01 19:16:50|706.36|698.76|706.37|698.77|706.37|698.77|706.35|698.75|7
1654111020000|2022-06-01 19:17:00|706.38|698.78|706.35|698.75|706.55|698.95|706.29|698.69|11
1654111030000|2022-06-01 19:17:10|706.36|698.76|706.54|698.94|706.54|698.94|706.36|698.76|5
1654111040000|2022-06-01 19:17:20|706.57|698.97|706.66|699.06|706.77|699.17|706.57|698.97|10
1654111050000|2022-06-01 19:17:30|706.75|699.15|706.77|699.17|706.78|699.18|706.75|699.15|3
1654111060000|2022-06-01 19:17:40|706.49|698.89|706.41|698.81|706.55|698.95|706.38|698.78|16
1654111070000|2022-06-01 19:17:50|706.4|698.8|706.21|698.61|706.45|698.85|706.21|698.61|8
1654111080000|2022-06-01 19:18:00|706.2|698.6|705.25|697.65|706.2|698.6|705.25|697.65|20
1654111090000|2022-06-01 19:18:10|705.29|697.69|705.11|697.51|705.32|697.72|705.03|697.43|18
1654111100000|2022-06-01 19:18:20|705.1|697.5|704.73|697.13|705.1|697.5|704.73|697.13|26
1654111110000|2022-06-01 19:18:30|704.77|697.17|704.42|696.82|704.81|697.21|704.31|696.71|25
1654111120000|2022-06-01 19:18:40|704.43|696.83|704.37|696.77|704.53|696.93|704.33|696.73|17
1654111130000|2022-06-01 19:18:50|704.36|696.76|705.03|697.43|705.03|697.43|704.24|696.64|12
1654111140000|2022-06-01 19:19:00|704.95|697.35|704.83|697.23|704.95|697.35|704.73|697.13|6
1654111150000|2022-06-01 19:19:10|704.75|697.15|704.18|696.58|704.75|697.15|704.18|696.58|9
1654111160000|2022-06-01 19:19:20|704.19|696.59|704.29|696.69|704.3|696.7|704.14|696.54|12
1654111170000|2022-06-01 19:19:30|704.21|696.61|704.25|696.65|704.25|696.65|704.21|696.61|7
1654111180000|2022-06-01 19:19:40|704.24|696.64|704.17|696.57|704.25|696.65|704.17|696.57|6
1654111190000|2022-06-01 19:19:50|704.18|696.58|704.21|696.61|704.21|696.61|704.18|696.58|2
1654111200000|2022-06-01 19:20:00|704.2|696.6|704.26|696.66|704.26|696.66|704.2|696.6|3
1654111210000|2022-06-01 19:20:10|704.25|696.65|704.59|696.99|704.59|696.99|704.2|696.6|11
1654111220000|2022-06-01 19:20:20|704.6|697|704.79|697.19|704.79|697.19|704.49|696.89|9
1654111230000|2022-06-01 19:20:30|704.71|697.11|704.46|696.86|704.8|697.2|704.46|696.86|9
1654111240000|2022-06-01 19:20:40|704.54|696.94|704.62|697.02|704.63|697.03|704.54|696.94|3
1654111250000|2022-06-01 19:20:50|704.63|697.03|704.82|697.22|704.88|697.28|704.63|697.03|7
1654111260000|2022-06-01 19:21:00|704.79|697.19|704.64|697.04|704.81|697.21|704.63|697.03|9
1654111270000|2022-06-01 19:21:10|704.76|697.16|704.91|697.31|704.91|697.31|704.76|697.16|8
1654111280000|2022-06-01 19:21:20|704.92|697.32|704.84|697.24|704.92|697.32|704.84|697.24|4
1654111290000|2022-06-01 19:21:30|704.83|697.23|704.51|696.91|704.86|697.26|704.51|696.91|10
1654111300000|2022-06-01 19:21:40|704.52|696.92|704.64|697.04|704.77|697.17|704.5|696.9|13
1654111310000|2022-06-01 19:21:50|704.73|697.13|704.95|697.35|704.95|697.35|704.73|697.13|15
1654111320000|2022-06-01 19:22:00|704.87|697.27|704.9|697.3|704.95|697.35|704.87|697.27|3
1654111330000|2022-06-01 19:22:10|704.85|697.25|704.42|696.82|704.85|697.25|704.36|696.76|7
1654111340000|2022-06-01 19:22:20|704.35|696.75|704.47|696.87|704.48|696.88|704.25|696.65|15
1654111350000|2022-06-01 19:22:30|704.48|696.88|704.2|696.6|704.48|696.88|704.2|696.6|9
1654111360000|2022-06-01 19:22:40|704.15|696.55|704.19|696.59|704.19|696.59|704.15|696.55|5
1654111370000|2022-06-01 19:22:50|704.22|696.62|704.16|696.56|704.24|696.64|704.16|696.56|4
1654111380000|2022-06-01 19:23:00|704.14|696.54|704.39|696.79|704.41|696.81|704.14|696.54|10
1654111390000|2022-06-01 19:23:10|704.3|696.7|704.22|696.62|704.3|696.7|704.22|696.62|6
1654111400000|2022-06-01 19:23:20|704.23|696.63|704.26|696.66|704.41|696.81|704.23|696.63|9
1654111410000|2022-06-01 19:23:30|704.36|696.76|704.24|696.64|704.37|696.77|704.24|696.64|4
1654111420000|2022-06-01 19:23:40|704.18|696.58|703.82|696.22|704.22|696.62|703.82|696.22|6
1654111430000|2022-06-01 19:23:50|704.08|696.48|704.09|696.49|704.11|696.51|704.08|696.48|9
1654111440000|2022-06-01 19:24:00|704.08|696.48|703.12|695.52|704.09|696.49|703.12|695.52|18
1654111450000|2022-06-01 19:24:10|703.09|695.49|703.07|695.47|703.22|695.62|703.07|695.47|7
1654111460000|2022-06-01 19:24:20|703.1|695.5|702.75|695.15|703.1|695.5|702.68|695.08|16
1654111470000|2022-06-01 19:24:30|702.66|695.06|702.88|695.28|702.98|695.38|702.66|695.06|13
1654111480000|2022-06-01 19:24:40|702.98|695.38|703.2|695.6|703.26|695.66|702.98|695.38|11
1654111490000|2022-06-01 19:24:50|703.17|695.57|702.71|695.11|703.18|695.58|702.62|695.02|9
1654111500000|2022-06-01 19:25:00|702.55|694.95|702.52|694.92|702.85|695.25|702.51|694.91|16
1654111510000|2022-06-01 19:25:10|702.4|694.8|702.19|694.59|702.4|694.8|702.19|694.59|5
1654111520000|2022-06-01 19:25:20|702.2|694.6|701.76|694.16|702.2|694.6|701.76|694.16|12
1654111530000|2022-06-01 19:25:30|701.59|693.99|701.17|693.57|701.59|693.99|701.17|693.57|23
1654111540000|2022-06-01 19:25:40|701.19|693.59|701.18|693.58|701.19|693.59|700.75|693.15|22
1654111550000|2022-06-01 19:25:50|701.19|693.59|701.26|693.66|701.52|693.92|701.19|693.59|18
1654111560000|2022-06-01 19:26:00|701.27|693.67|701.44|693.84|701.44|693.84|701.27|693.67|8
1654111570000|2022-06-01 19:26:10|701.46|693.86|701.46|693.86|701.57|693.97|701.44|693.84|17
1654111580000|2022-06-01 19:26:20|701.45|693.85|701.6|694|701.62|694.02|701.45|693.85|14
1654111590000|2022-06-01 19:26:30|701.59|693.99|701.92|694.32|702.11|694.51|701.59|693.99|10
1654111600000|2022-06-01 19:26:40|701.93|694.33|702.1|694.5|702.14|694.54|701.92|694.32|7
1654111610000|2022-06-01 19:26:50|702.09|694.49|702.15|694.55|702.31|694.71|702.09|694.49|18
1654111620000|2022-06-01 19:27:00|702.26|694.66|702.51|694.91|702.56|694.96|702.13|694.53|17
1654111630000|2022-06-01 19:27:10|702.61|695.01|702.66|695.06|702.71|695.11|702.57|694.97|19
1654111640000|2022-06-01 19:27:20|702.69|695.09|702.75|695.15|702.76|695.16|702.65|695.05|10
1654111650000|2022-06-01 19:27:30|702.69|695.09|702.66|695.06|702.75|695.15|702.65|695.05|8
1654111660000|2022-06-01 19:27:40|702.67|695.07|702.33|694.73|702.69|695.09|702.33|694.73|21
1654111670000|2022-06-01 19:27:50|702.24|694.64|702.19|694.59|702.24|694.64|702.11|694.51|11
1654111680000|2022-06-01 19:28:00|702.21|694.61|701.29|693.69|702.21|694.61|701.29|693.69|24
1654111690000|2022-06-01 19:28:10|701.19|693.59|701.33|693.73|701.34|693.74|701.18|693.58|12
1654111700000|2022-06-01 19:28:20|701.38|693.78|701.92|694.32|701.92|694.32|701.28|693.68|11
1654111710000|2022-06-01 19:28:30|702|694.4|701.99|694.39|702|694.4|701.97|694.37|6
1654111720000|2022-06-01 19:28:40|702|694.4|702.07|694.47|702.07|694.47|701.92|694.32|10
1654111730000|2022-06-01 19:28:50|702.09|694.49|702.07|694.47|702.13|694.53|702.07|694.47|10
1654111740000|2022-06-01 19:29:00|702.13|694.53|702.15|694.55|702.31|694.71|702.13|694.53|15
1654111750000|2022-06-01 19:29:10|702.1|694.5|702.12|694.52|702.12|694.52|702.04|694.44|6
1654111760000|2022-06-01 19:29:20|702.11|694.51|702.1|694.5|702.11|694.51|701.98|694.38|8
1654111770000|2022-06-01 19:29:30|702.16|694.56|702.02|694.42|702.16|694.56|702.02|694.42|10
1654111780000|2022-06-01 19:29:40|702.03|694.43|702.06|694.46|702.15|694.55|701.97|694.37|12
1654111790000|2022-06-01 19:29:50|702.11|694.51|701.48|693.88|702.11|694.51|701.42|693.82|11
1654111800000|2022-06-01 19:30:00|701.43|693.83|701.04|693.44|701.43|693.83|700.37|692.77|20
1654111810000|2022-06-01 19:30:10|701.13|693.53|701.16|693.56|701.21|693.61|701.12|693.52|7
1654111820000|2022-06-01 19:30:20|701.17|693.57|701.31|693.71|701.34|693.74|701.11|693.51|22
1654111830000|2022-06-01 19:30:30|701.34|693.74|701.75|694.15|701.75|694.15|701.18|693.58|19
1654111840000|2022-06-01 19:30:40|701.8|694.2|701.87|694.27|701.92|694.32|701.67|694.07|20
1654111850000|2022-06-01 19:30:50|701.88|694.28|701.77|694.17|701.89|694.29|701.77|694.17|11
1654111860000|2022-06-01 19:31:00|701.67|694.07|702.01|694.41|702.07|694.47|701.42|693.82|22
1654111870000|2022-06-01 19:31:10|701.98|694.38|702.1|694.5|702.11|694.51|701.94|694.34|14
1654111880000|2022-06-01 19:31:20|701.9|694.3|702.06|694.46|702.06|694.46|701.87|694.27|5
1654111890000|2022-06-01 19:31:30|702.12|694.52|702.36|694.76|702.38|694.78|702|694.4|15
1654111900000|2022-06-01 19:31:40|702.38|694.78|702.23|694.63|702.42|694.82|702.16|694.56|10
1654111910000|2022-06-01 19:31:50|702.22|694.62|702.02|694.42|702.22|694.62|702.02|694.42|14
1654111920000|2022-06-01 19:32:00|701.97|694.37|702.24|694.64|702.25|694.65|701.97|694.37|12
1654111930000|2022-06-01 19:32:10|702.2|694.6|702.23|694.63|702.24|694.64|702.09|694.49|6
1654111940000|2022-06-01 19:32:20|702.28|694.68|702.25|694.65|702.28|694.68|702.18|694.58|6
1654111950000|2022-06-01 19:32:30|702.23|694.63|701.91|694.31|702.25|694.65|701.91|694.31|11
1654111960000|2022-06-01 19:32:40|701.56|693.96|701.26|693.66|701.56|693.96|701.25|693.65|9
1654111970000|2022-06-01 19:32:50|701.24|693.64|701.08|693.48|701.27|693.67|701.08|693.48|11
1654111980000|2022-06-01 19:33:00|701.05|693.45|701.1|693.5|701.1|693.5|700.88|693.28|25
1654111990000|2022-06-01 19:33:10|701.09|693.49|701.14|693.54|701.14|693.54|701.07|693.47|14
1654112000000|2022-06-01 19:33:20|701.1|693.5|702.06|694.46|702.08|694.48|701.09|693.49|17
1654112010000|2022-06-01 19:33:30|702.07|694.47|702.34|694.74|702.34|694.74|702.07|694.47|18
1654112020000|2022-06-01 19:33:40|702.4|694.8|702.59|694.99|702.6|695|702.38|694.78|11
1654112030000|2022-06-01 19:33:50|702.57|694.97|702.75|695.15|702.75|695.15|702.5|694.9|8
1654112040000|2022-06-01 19:34:00|702.73|695.13|702.35|694.75|702.73|695.13|702.28|694.68|20
1654112050000|2022-06-01 19:34:10|702.45|694.85|702.29|694.69|702.47|694.87|702.23|694.63|7
1654112060000|2022-06-01 19:34:20|702.24|694.64|702.57|694.97|702.63|695.03|702.24|694.64|13
1654112070000|2022-06-01 19:34:30|702.56|694.96|701.52|693.92|702.61|695.01|701.52|693.92|24
1654112080000|2022-06-01 19:34:40|701.45|693.85|701.2|693.6|701.84|694.24|701.08|693.48|17
1654112090000|2022-06-01 19:34:50|701.14|693.54|701.31|693.71|701.93|694.33|701.14|693.54|19
1654112100000|2022-06-01 19:35:00|701.26|693.66|700.94|693.34|701.26|693.66|700.94|693.34|22
1654112110000|2022-06-01 19:35:10|700.96|693.36|701.15|693.55|701.16|693.56|700.94|693.34|16
1654112120000|2022-06-01 19:35:20|701.16|693.56|701.13|693.53|701.17|693.57|701.13|693.53|5
1654112130000|2022-06-01 19:35:30|701.12|693.52|701.11|693.51|701.16|693.56|701.08|693.48|10
1654112140000|2022-06-01 19:35:40|701.13|693.53|701.58|693.98|701.73|694.13|701.13|693.53|17
1654112150000|2022-06-01 19:35:50|701.59|693.99|701.95|694.35|701.96|694.36|701.57|693.97|14
1654112160000|2022-06-01 19:36:00|701.96|694.36|701.13|693.53|701.96|694.36|701.13|693.53|17
1654112170000|2022-06-01 19:36:10|701.16|693.56|701.18|693.58|701.19|693.59|701.09|693.49|13
1654112180000|2022-06-01 19:36:20|701.19|693.59|701.84|694.24|701.84|694.24|701.19|693.59|18
1654112190000|2022-06-01 19:36:30|701.85|694.25|701.85|694.25|701.86|694.26|701.81|694.21|10
1654112200000|2022-06-01 19:36:40|701.93|694.33|702.3|694.7|702.33|694.73|701.93|694.33|5
1654112210000|2022-06-01 19:36:50|702.32|694.72|702.7|695.1|702.72|695.12|702.28|694.68|21
1654112220000|2022-06-01 19:37:00|702.69|695.09|702.63|695.03|702.71|695.11|702.46|694.86|12
1654112230000|2022-06-01 19:37:10|702.62|695.02|702.49|694.89|702.63|695.03|702.11|694.51|21
1654112240000|2022-06-01 19:37:20|702.48|694.88|702.76|695.16|702.76|695.16|702.46|694.86|7
1654112250000|2022-06-01 19:37:30|702.75|695.15|702.85|695.25|702.92|695.32|702.75|695.15|6
1654112260000|2022-06-01 19:37:40|702.78|695.18|702.71|695.11|702.92|695.32|702.71|695.11|6
1654112270000|2022-06-01 19:37:50|702.72|695.12|702.72|695.12|702.72|695.12|702.72|695.12|1
1654112280000|2022-06-01 19:38:00|702.55|694.95|702.66|695.06|702.7|695.1|702.51|694.91|5
1654112290000|2022-06-01 19:38:10|702.43|694.83|702.33|694.73|702.43|694.83|702.31|694.71|5
1654112300000|2022-06-01 19:38:20|702.29|694.69|702.17|694.57|702.29|694.69|702.16|694.56|8
1654112310000|2022-06-01 19:38:30|702.11|694.51|702.27|694.67|702.28|694.68|702.1|694.5|14
1654112320000|2022-06-01 19:38:40|702.33|694.73|702.61|695.01|702.74|695.14|702.33|694.73|17
1654112330000|2022-06-01 19:38:50|702.6|695|702.5|694.9|702.69|695.09|702.5|694.9|4
1654112340000|2022-06-01 19:39:00|702.51|694.91|702.96|695.36|703.16|695.56|702.5|694.9|15
1654112350000|2022-06-01 19:39:10|702.99|695.39|702.12|694.52|702.99|695.39|702.12|694.52|23
1654112360000|2022-06-01 19:39:20|702.11|694.51|702.78|695.18|702.78|695.18|702.08|694.48|16
1654112370000|2022-06-01 19:39:30|702.76|695.16|702.9|695.3|702.9|695.3|702.74|695.14|10
1654112380000|2022-06-01 19:39:40|702.91|695.31|703.12|695.52|703.19|695.59|702.91|695.31|8
1654112390000|2022-06-01 19:39:50|703.24|695.64|703.27|695.67|703.27|695.67|703.24|695.64|2
1654112400000|2022-06-01 19:40:00|703.33|695.73|703.37|695.77|703.38|695.78|703.19|695.59|5
1654112410000|2022-06-01 19:40:10|703.36|695.76|703.22|695.62|703.36|695.76|702.99|695.39|19
1654112420000|2022-06-01 19:40:20|703.24|695.64|703.21|695.61|703.24|695.64|703.09|695.49|7
1654112430000|2022-06-01 19:40:30|703.22|695.62|703.74|696.14|703.83|696.23|703.22|695.62|16
1654112440000|2022-06-01 19:40:40|703.75|696.15|703.68|696.08|703.9|696.3|703.68|696.08|14
1654112450000|2022-06-01 19:40:50|703.64|696.04|703.35|695.75|703.64|696.04|703.35|695.75|9
1654112460000|2022-06-01 19:41:00|703.36|695.76|703.19|695.59|703.36|695.76|703.03|695.43|12
1654112470000|2022-06-01 19:41:10|703.23|695.63|703.22|695.62|703.25|695.65|703.19|695.59|13
1654112480000|2022-06-01 19:41:20|703.19|695.59|703.12|695.52|703.19|695.59|703.11|695.51|13
1654112490000|2022-06-01 19:41:30|703.16|695.56|703.64|696.04|703.65|696.05|703.16|695.56|12
1654112500000|2022-06-01 19:41:40|703.63|696.03|703.54|695.94|703.63|696.03|703.48|695.88|14
1654112510000|2022-06-01 19:41:50|703.53|695.93|703.61|696.01|703.69|696.09|703.53|695.93|9
1654112520000|2022-06-01 19:42:00|703.6|696|703.54|695.94|703.71|696.11|703.43|695.83|9
1654112530000|2022-06-01 19:42:10|703.58|695.98|703.54|695.94|703.58|695.98|703.54|695.94|4
1654112540000|2022-06-01 19:42:20|703.56|695.96|703.42|695.82|703.56|695.96|703.42|695.82|6
1654112550000|2022-06-01 19:42:30|703.44|695.84|703.55|695.95|703.57|695.97|703.36|695.76|8
1654112560000|2022-06-01 19:42:40|703.67|696.07|704.06|696.46|704.26|696.66|703.67|696.07|13
1654112570000|2022-06-01 19:42:50|704.15|696.55|704.35|696.75|704.36|696.76|704.1|696.5|13
1654112580000|2022-06-01 19:43:00|704.43|696.83|704.74|697.14|704.75|697.15|704.42|696.82|12
1654112590000|2022-06-01 19:43:10|704.76|697.16|704.63|697.03|704.83|697.23|704.63|697.03|15
1654112600000|2022-06-01 19:43:20|704.64|697.04|704.26|696.66|704.7|697.1|704.26|696.66|19
1654112610000|2022-06-01 19:43:30|704.32|696.72|704.47|696.87|704.47|696.87|704.32|696.72|4
1654112620000|2022-06-01 19:43:40|704.45|696.85|704.96|697.36|705.1|697.5|704.31|696.71|21
1654112630000|2022-06-01 19:43:50|704.95|697.35|704.89|697.29|705.1|697.5|704.89|697.29|7
1654112640000|2022-06-01 19:44:00|704.57|696.97|704.8|697.2|704.86|697.26|704.57|696.97|11
1654112650000|2022-06-01 19:44:10|704.89|697.29|704.83|697.23|704.92|697.32|704.83|697.23|12
1654112660000|2022-06-01 19:44:20|704.94|697.34|705.58|697.98|705.58|697.98|704.94|697.34|16
1654112670000|2022-06-01 19:44:30|705.59|697.99|705.62|698.02|705.74|698.14|705.49|697.89|16
1654112680000|2022-06-01 19:44:40|705.4|697.8|705.3|697.7|705.59|697.99|705.3|697.7|12
1654112690000|2022-06-01 19:44:50|705.29|697.69|705.08|697.48|705.29|697.69|705|697.4|17
1654112700000|2022-06-01 19:45:00|705.09|697.49|704.33|696.73|705.27|697.67|704.33|696.73|18
1654112710000|2022-06-01 19:45:10|704.41|696.81|704.44|696.84|704.69|697.09|704.33|696.73|9
1654112720000|2022-06-01 19:45:20|704.43|696.83|704.28|696.68|704.65|697.05|704.28|696.68|9
1654112730000|2022-06-01 19:45:30|704.43|696.83|704.79|697.19|704.94|697.34|704.43|696.83|14
1654112740000|2022-06-01 19:45:40|704.84|697.24|704.67|697.07|704.84|697.24|704.67|697.07|8
1654112750000|2022-06-01 19:45:50|704.64|697.04|705.22|697.62|705.22|697.62|704.48|696.88|18
1654112760000|2022-06-01 19:46:00|705.25|697.65|705.84|698.24|706.07|698.47|705.25|697.65|22
1654112770000|2022-06-01 19:46:10|705.7|698.1|705.24|697.64|705.73|698.13|705.24|697.64|15
1654112780000|2022-06-01 19:46:20|705.27|697.67|705.31|697.71|705.37|697.77|705.25|697.65|13
1654112790000|2022-06-01 19:46:30|705.33|697.73|705.27|697.67|705.33|697.73|705.27|697.67|2
1654112800000|2022-06-01 19:46:40|705.28|697.68|705.28|697.68|705.28|697.68|705.22|697.62|3
1654112810000|2022-06-01 19:46:50|705.27|697.67|705.22|697.62|705.28|697.68|705.22|697.62|5
1654112820000|2022-06-01 19:47:00|705.29|697.69|705.9|698.3|705.91|698.31|705.27|697.67|18
1654112830000|2022-06-01 19:47:10|705.87|698.27|705.12|697.52|705.87|698.27|705.12|697.52|14
1654112840000|2022-06-01 19:47:20|705.15|697.55|705.13|697.53|705.15|697.55|705.1|697.5|6
1654112860000|2022-06-01 19:47:40|705.1|697.5|705.27|697.67|705.27|697.67|705.09|697.49|8
1654112880000|2022-06-01 19:48:00|705.25|697.65|705.18|697.58|705.25|697.65|705.18|697.58|6
1654112890000|2022-06-01 19:48:10|705.17|697.57|705.1|697.5|705.21|697.61|705.02|697.42|12
1654112900000|2022-06-01 19:48:20|705.09|697.49|705.12|697.52|705.17|697.57|705.04|697.44|11
1654112910000|2022-06-01 19:48:30|705.17|697.57|704.26|696.66|705.17|697.57|704.25|696.65|12
1654112920000|2022-06-01 19:48:40|704.25|696.65|705|697.4|705.09|697.49|704.2|696.6|14
1654112930000|2022-06-01 19:48:50|704.97|697.37|705.01|697.41|705.01|697.41|704.97|697.37|3
1654112940000|2022-06-01 19:49:00|705.05|697.45|704.96|697.36|705.05|697.45|704.91|697.31|14
1654112950000|2022-06-01 19:49:10|704.91|697.31|705.09|697.49|705.09|697.49|704.61|697.01|18
1654112960000|2022-06-01 19:49:20|705.06|697.46|705.06|697.46|705.06|697.46|704.97|697.37|5
1654112970000|2022-06-01 19:49:30|705.07|697.47|705.3|697.7|705.3|697.7|705.07|697.47|12
1654112980000|2022-06-01 19:49:40|705.34|697.74|705.38|697.78|705.38|697.78|705.34|697.74|11
1654112990000|2022-06-01 19:49:50|705.37|697.77|705.83|698.23|705.85|698.25|705.37|697.77|15
1654113000000|2022-06-01 19:50:00|705.84|698.24|706.02|698.42|706.37|698.77|705.84|698.24|21
1654113010000|2022-06-01 19:50:10|705.54|697.94|705.31|697.71|705.72|698.12|705.3|697.7|16
1654113020000|2022-06-01 19:50:20|705.3|697.7|705.74|698.14|705.77|698.17|705.3|697.7|9
1654113030000|2022-06-01 19:50:30|705.76|698.16|705.58|697.98|705.76|698.16|705.53|697.93|14
1654113040000|2022-06-01 19:50:40|705.61|698.01|705.61|698.01|705.61|698.01|705.61|698.01|1
1654113050000|2022-06-01 19:50:50|705.58|697.98|705.84|698.24|705.84|698.24|705.58|697.98|8
1654113060000|2022-06-01 19:51:00|705.87|698.27|705.88|698.28|705.88|698.28|705.79|698.19|4
1654113070000|2022-06-01 19:51:10|705.87|698.27|705.37|697.77|705.88|698.28|705.37|697.77|10
1654113080000|2022-06-01 19:51:20|705.38|697.78|705.33|697.73|705.38|697.78|705.3|697.7|3
1654113090000|2022-06-01 19:51:30|705.36|697.76|705.37|697.77|705.37|697.77|705.27|697.67|8
1654113100000|2022-06-01 19:51:40|705.36|697.76|704.74|697.14|705.36|697.76|704.74|697.14|6
1654113110000|2022-06-01 19:51:50|705.12|697.52|705.35|697.75|705.35|697.75|705.12|697.52|12
1654113120000|2022-06-01 19:52:00|705.36|697.76|705.57|697.97|705.57|697.97|705.36|697.76|10
1654113130000|2022-06-01 19:52:10|705.55|697.95|705.35|697.75|705.76|698.16|705.31|697.71|17
1654113140000|2022-06-01 19:52:20|705.3|697.7|705.31|697.71|705.41|697.81|705.28|697.68|21
1654113150000|2022-06-01 19:52:30|705.29|697.69|705.28|697.68|705.46|697.86|705.28|697.68|17
1654113160000|2022-06-01 19:52:40|705.27|697.67|705.25|697.65|705.27|697.67|705.19|697.59|5
1654113170000|2022-06-01 19:52:50|705.24|697.64|705.8|698.2|705.96|698.36|705.21|697.61|20
1654113180000|2022-06-01 19:53:00|705.77|698.17|705.29|697.69|705.93|698.33|705.17|697.57|22
1654113190000|2022-06-01 19:53:10|705.24|697.64|704.74|697.14|705.29|697.69|704.51|696.91|14
1654113200000|2022-06-01 19:53:20|704.79|697.19|704.99|697.39|705|697.4|704.74|697.14|7
1654113210000|2022-06-01 19:53:30|705.01|697.41|705.19|697.59|705.19|697.59|704.98|697.38|10
1654113220000|2022-06-01 19:53:40|705.17|697.57|705.18|697.58|705.18|697.58|705.16|697.56|3
1654113230000|2022-06-01 19:53:50|705.17|697.57|705.16|697.56|705.17|697.57|705.16|697.56|2
1654113240000|2022-06-01 19:54:00|705.14|697.54|705.16|697.56|705.16|697.56|705.14|697.54|2
1654113250000|2022-06-01 19:54:10|705.06|697.46|704.73|697.13|705.07|697.47|704.73|697.13|5
1654113260000|2022-06-01 19:54:20|704.68|697.08|704.91|697.31|704.91|697.31|704.66|697.06|5
1654113270000|2022-06-01 19:54:30|705.06|697.46|705.04|697.44|705.06|697.46|705.04|697.44|3
1654113280000|2022-06-01 19:54:40|705.03|697.43|704.57|696.97|705.03|697.43|704.57|696.97|9
1654113290000|2022-06-01 19:54:50|704.55|696.95|704.28|696.68|704.57|696.97|704.26|696.66|21
1654113300000|2022-06-01 19:55:00|704.25|696.65|704.09|696.49|704.51|696.91|703.61|696.01|28
1654113310000|2022-06-01 19:55:10|704.14|696.54|704.19|696.59|704.19|696.59|704.09|696.49|12
1654113320000|2022-06-01 19:55:20|704.35|696.75|704.42|696.82|704.42|696.82|704.35|696.75|4
1654113330000|2022-06-01 19:55:30|704.41|696.81|704.32|696.72|704.47|696.87|704.21|696.61|10
1654113340000|2022-06-01 19:55:40|704.31|696.71|704.32|696.72|704.32|696.72|704.31|696.71|2
1654113350000|2022-06-01 19:55:50|704.3|696.7|704.26|696.66|704.3|696.7|704.26|696.66|4
1654113360000|2022-06-01 19:56:00|704.31|696.71|704.33|696.73|704.34|696.74|704.29|696.69|9
1654113370000|2022-06-01 19:56:10|704.34|696.74|704.34|696.74|704.34|696.74|704.33|696.73|5
1654113380000|2022-06-01 19:56:20|704.23|696.63|704.1|696.5|704.23|696.63|704.1|696.5|3
1654113390000|2022-06-01 19:56:30|704.09|696.49|704.09|696.49|704.09|696.49|704.09|696.49|1
1654113400000|2022-06-01 19:56:40|704.07|696.47|704.07|696.47|704.07|696.47|704.07|696.47|1
1654113410000|2022-06-01 19:56:50|704.11|696.51|704.31|696.71|704.48|696.88|704.11|696.51|15
1654113420000|2022-06-01 19:57:00|704.32|696.72|704.45|696.85|704.45|696.85|704.28|696.68|15
1654113430000|2022-06-01 19:57:10|704.44|696.84|704.74|697.14|704.74|697.14|704.44|696.84|10
1654113440000|2022-06-01 19:57:20|704.76|697.16|704.92|697.32|704.92|697.32|704.72|697.12|10
1654113450000|2022-06-01 19:57:30|704.91|697.31|704.93|697.33|704.97|697.37|704.91|697.31|8
1654113460000|2022-06-01 19:57:40|704.92|697.32|704.88|697.28|704.96|697.36|704.85|697.25|11
1654113470000|2022-06-01 19:57:50|704.89|697.29|704.3|696.7|704.92|697.32|703.9|696.3|23
1654113480000|2022-06-01 19:58:00|704.36|696.76|705.11|697.51|705.12|697.52|704.36|696.76|20
1654113490000|2022-06-01 19:58:10|705.13|697.53|705.79|698.19|706.18|698.58|705.12|697.52|21
1654113500000|2022-06-01 19:58:20|705.83|698.23|705.82|698.22|705.83|698.23|705.81|698.21|3
1654113510000|2022-06-01 19:58:30|705.73|698.13|705.55|697.95|705.81|698.21|705.55|697.95|7
1654113520000|2022-06-01 19:58:40|705.6|698|705.66|698.06|705.86|698.26|705.6|698|11
1654113530000|2022-06-01 19:58:50|705.68|698.08|706.44|698.84|706.44|698.84|705.68|698.08|20
1654113540000|2022-06-01 19:59:00|706.32|698.72|706.65|699.05|706.69|699.09|706.23|698.63|11
1654113550000|2022-06-01 19:59:10|706.64|699.04|706.49|698.89|706.65|699.05|706.47|698.87|16
1654113560000|2022-06-01 19:59:20|706.44|698.84|706.21|698.61|706.49|698.89|706.19|698.59|10
1654113570000|2022-06-01 19:59:30|706.18|698.58|706.27|698.67|706.27|698.67|706.18|698.58|5
1654113580000|2022-06-01 19:59:40|706.28|698.68|706.2|698.6|706.28|698.68|706.16|698.56|8
1654113590000|2022-06-01 19:59:50|706.16|698.56|706.15|698.55|706.24|698.64|706.1|698.5|15
1654113600000|2022-06-01 20:00:00|706.07|698.47|706.39|698.79|706.39|698.79|706.07|698.47|9
1654113610000|2022-06-01 20:00:10|706.47|698.87|705.54|697.94|706.47|698.87|705.54|697.94|12
1654113620000|2022-06-01 20:00:20|705.52|697.92|705.77|698.17|705.83|698.23|705.44|697.84|19
1654113630000|2022-06-01 20:00:30|705.83|698.23|705.91|698.31|705.91|698.31|705.79|698.19|15
1654113640000|2022-06-01 20:00:40|705.94|698.34|705.96|698.36|705.97|698.37|705.91|698.31|18
1654113650000|2022-06-01 20:00:50|705.91|698.31|705.9|698.3|705.93|698.33|705.82|698.22|12
1654113660000|2022-06-01 20:01:00|705.84|698.24|706.14|698.54|706.14|698.54|705.77|698.17|20
1654113670000|2022-06-01 20:01:10|706.13|698.53|706.12|698.52|706.13|698.53|706.1|698.5|6
1654113680000|2022-06-01 20:01:20|706.07|698.47|706.07|698.47|706.07|698.47|706.07|698.47|1
1654113690000|2022-06-01 20:01:30|706.05|698.45|705.91|698.31|706.05|698.45|705.91|698.31|5
1654113700000|2022-06-01 20:01:40|705.93|698.33|705.99|698.39|706|698.4|705.91|698.31|9
1654113710000|2022-06-01 20:01:50|705.98|698.38|705.9|698.3|706.13|698.53|705.9|698.3|8
1654113720000|2022-06-01 20:02:00|705.71|698.11|704.88|697.28|705.71|698.11|704.88|697.28|19
1654113730000|2022-06-01 20:02:10|704.93|697.33|704.43|696.83|705.27|697.67|704.41|696.81|19
1654113740000|2022-06-01 20:02:20|704.41|696.81|704.28|696.68|704.41|696.81|704.28|696.68|9
1654113750000|2022-06-01 20:02:30|704.29|696.69|704.13|696.53|704.3|696.7|704.09|696.49|23
1654113760000|2022-06-01 20:02:40|704.05|696.45|704.15|696.55|704.16|696.56|704.05|696.45|3
1654113770000|2022-06-01 20:02:50|704.03|696.43|704.03|696.43|704.03|696.43|704.03|696.43|1
1654113780000|2022-06-01 20:03:00|704.07|696.47|704.17|696.57|704.17|696.57|704.07|696.47|4
1654113790000|2022-06-01 20:03:10|704.16|696.56|703.38|695.78|704.16|696.56|703.31|695.71|15
1654113800000|2022-06-01 20:03:20|703.4|695.8|703.55|695.95|703.6|696|703.28|695.68|12
1654113810000|2022-06-01 20:03:30|703.61|696.01|703.35|695.75|703.71|696.11|703.3|695.7|12
1654113820000|2022-06-01 20:03:40|703.31|695.71|703.14|695.54|703.31|695.71|703.03|695.43|21
1654113830000|2022-06-01 20:03:50|703.16|695.56|702.37|694.77|703.24|695.64|702.37|694.77|20
1654113840000|2022-06-01 20:04:00|702.42|694.82|702.96|695.36|702.96|695.36|702.39|694.79|14
1654113850000|2022-06-01 20:04:10|702.95|695.35|703.35|695.75|703.35|695.75|702.95|695.35|13
1654113860000|2022-06-01 20:04:20|703.36|695.76|703.26|695.66|703.55|695.95|703.26|695.66|12
1654113870000|2022-06-01 20:04:30|703.27|695.67|703.2|695.6|703.27|695.67|703.12|695.52|19
1654113880000|2022-06-01 20:04:40|703.3|695.7|703.2|695.6|703.3|695.7|703.2|695.6|5
1654113890000|2022-06-01 20:04:50|703.18|695.58|703.29|695.69|703.36|695.76|703.18|695.58|9
1654113900000|2022-06-01 20:05:00|703.36|695.76|703.18|695.58|703.4|695.8|703.18|695.58|9
1654113910000|2022-06-01 20:05:10|703.13|695.53|703.15|695.55|703.15|695.55|703.12|695.52|5
1654113920000|2022-06-01 20:05:20|703.27|695.67|703.26|695.66|703.27|695.67|703.25|695.65|5
1654113930000|2022-06-01 20:05:30|703.29|695.69|703.31|695.71|703.31|695.71|703.29|695.69|2
1654113940000|2022-06-01 20:05:40|703.28|695.68|703.15|695.55|703.29|695.69|703.11|695.51|9
1654113950000|2022-06-01 20:05:50|703.19|695.59|703.13|695.53|703.22|695.62|703.13|695.53|4
1654113960000|2022-06-01 20:06:00|703.18|695.58|703.36|695.76|703.38|695.78|703.18|695.58|11
1654113970000|2022-06-01 20:06:10|703.35|695.75|703.18|695.58|703.38|695.78|703.18|695.58|12
1654113980000|2022-06-01 20:06:20|703.29|695.69|702.29|694.69|703.29|695.69|702.29|694.69|30
1654113990000|2022-06-01 20:06:30|702.26|694.66|702.17|694.57|702.26|694.66|702.17|694.57|8
1654114000000|2022-06-01 20:06:40|702.13|694.53|702.38|694.78|702.39|694.79|702.13|694.53|16
1654114010000|2022-06-01 20:06:50|702.37|694.77|702.5|694.9|702.5|694.9|702.37|694.77|3
1654114020000|2022-06-01 20:07:00|702.62|695.02|702.89|695.29|702.89|695.29|702.55|694.95|10
1654114030000|2022-06-01 20:07:10|702.86|695.26|702.86|695.26|702.86|695.26|702.86|695.26|1
1654114040000|2022-06-01 20:07:20|702.89|695.29|702.54|694.94|702.89|695.29|702.54|694.94|6
1654114050000|2022-06-01 20:07:30|702.53|694.93|702.25|694.65|702.53|694.93|702.19|694.59|13
1654114060000|2022-06-01 20:07:40|702.24|694.64|701.49|693.89|702.24|694.64|701.49|693.89|19
1654114070000|2022-06-01 20:07:50|701.54|693.94|701.23|693.63|701.54|693.94|701.23|693.63|14
1654114080000|2022-06-01 20:08:00|701.24|693.64|701.26|693.66|701.28|693.68|701.22|693.62|12
1654114090000|2022-06-01 20:08:10|701.24|693.64|700.28|692.68|701.24|693.64|700.28|692.68|20
1654114100000|2022-06-01 20:08:20|700.39|692.79|699.33|691.73|700.39|692.79|699.16|691.56|28
1654114110000|2022-06-01 20:08:30|699.3|691.7|698.98|691.38|699.3|691.7|698.98|691.38|15
1654114120000|2022-06-01 20:08:40|698.96|691.36|698.05|690.45|698.97|691.37|698.05|690.45|16
1654114130000|2022-06-01 20:08:50|698.01|690.41|697.31|689.71|698.1|690.5|697.31|689.71|23
1654114140000|2022-06-01 20:09:00|697.29|689.69|697.63|690.03|697.63|690.03|697.17|689.57|21
1654114150000|2022-06-01 20:09:10|697.65|690.05|698.03|690.43|698.05|690.45|697.65|690.05|18
1654114160000|2022-06-01 20:09:20|698.04|690.44|698.65|691.05|698.74|691.14|698.04|690.44|23
1654114170000|2022-06-01 20:09:30|698.67|691.07|698.29|690.69|698.67|691.07|698.27|690.67|10
1654114180000|2022-06-01 20:09:40|698.3|690.7|698.36|690.76|698.36|690.76|698.3|690.7|3
1654114190000|2022-06-01 20:09:50|698.26|690.66|698.71|691.11|698.71|691.11|698.26|690.66|10
1654114200000|2022-06-01 20:10:00|698.66|691.06|699.1|691.5|699.1|691.5|698.66|691.06|17
1654114210000|2022-06-01 20:10:10|699.09|691.49|699.37|691.77|699.58|691.98|698.99|691.39|13
1654114220000|2022-06-01 20:10:20|699.25|691.65|699.03|691.43|699.29|691.69|699.03|691.43|11
1654114230000|2022-06-01 20:10:30|698.91|691.31|699.23|691.63|699.27|691.67|698.91|691.31|16
1654114240000|2022-06-01 20:10:40|699.11|691.51|698.83|691.23|699.15|691.55|698.83|691.23|18
1654114250000|2022-06-01 20:10:50|698.76|691.16|698.98|691.38|699.17|691.57|698.74|691.14|11
1654114260000|2022-06-01 20:11:00|699.01|691.41|698.49|690.89|699.01|691.41|698.49|690.89|10
1654114270000|2022-06-01 20:11:10|698.46|690.86|698.35|690.75|698.54|690.94|698.32|690.72|17
1654114280000|2022-06-01 20:11:20|698.33|690.73|698.19|690.59|698.33|690.73|698.19|690.59|11
1654114290000|2022-06-01 20:11:30|698.31|690.71|698.35|690.75|698.36|690.76|698.31|690.71|6
1654114300000|2022-06-01 20:11:40|698.36|690.76|698.77|691.17|698.79|691.19|698.36|690.76|11
1654114310000|2022-06-01 20:11:50|698.79|691.19|699.02|691.42|699.02|691.42|698.77|691.17|16
1654114320000|2022-06-01 20:12:00|699.03|691.43|699.24|691.64|699.36|691.76|699.03|691.43|11
1654114330000|2022-06-01 20:12:10|699.21|691.61|698.73|691.13|699.21|691.61|698.73|691.13|16
1654114340000|2022-06-01 20:12:20|698.66|691.06|698.97|691.37|699|691.4|698.29|690.69|24
1654114350000|2022-06-01 20:12:30|699.12|691.52|699.16|691.56|699.18|691.58|699.12|691.52|4
1654114360000|2022-06-01 20:12:40|699.18|691.58|699.16|691.56|699.18|691.58|699.15|691.55|6
1654114370000|2022-06-01 20:12:50|699.17|691.57|699.28|691.68|699.28|691.68|699.09|691.49|15
1654114380000|2022-06-01 20:13:00|699.3|691.7|699.61|692.01|699.69|692.09|699.3|691.7|11
1654114390000|2022-06-01 20:13:10|699.69|692.09|699.22|691.62|699.8|692.2|699.22|691.62|14
1654114400000|2022-06-01 20:13:20|699.21|691.61|698.95|691.35|699.22|691.62|698.95|691.35|7
1654114410000|2022-06-01 20:13:30|699.23|691.63|698.9|691.3|699.23|691.63|698.5|690.9|20
1654114420000|2022-06-01 20:13:40|698.87|691.27|699.02|691.42|699.04|691.44|698.63|691.03|18
1654114430000|2022-06-01 20:13:50|699.04|691.44|699.07|691.47|699.07|691.47|698.99|691.39|11
1654114440000|2022-06-01 20:14:00|699.13|691.53|699.12|691.52|699.16|691.56|699.12|691.52|4
1654114450000|2022-06-01 20:14:10|699.13|691.53|699.15|691.55|699.18|691.58|699.13|691.53|5
1654114460000|2022-06-01 20:14:20|699.13|691.53|699.13|691.53|699.13|691.53|699.13|691.53|1
1654114470000|2022-06-01 20:14:30|699.14|691.54|699.17|691.57|699.18|691.58|699.14|691.54|8
1654114480000|2022-06-01 20:14:40|699.15|691.55|699.01|691.41|699.16|691.56|698.84|691.24|15
1654114490000|2022-06-01 20:14:50|699.12|691.52|699.22|691.62|699.22|691.62|699.12|691.52|3
1654114500000|2022-06-01 20:15:00|699.25|691.65|699.45|691.85|699.45|691.85|699.22|691.62|10
1654114510000|2022-06-01 20:15:10|699.4|691.8|699.77|692.17|699.94|692.34|699.4|691.8|14
1654114520000|2022-06-01 20:15:20|699.82|692.22|699.44|691.84|699.92|692.32|699.32|691.72|10
1654114530000|2022-06-01 20:15:30|699.4|691.8|699.79|692.19|699.79|692.19|699.39|691.79|26
1654114540000|2022-06-01 20:15:40|699.96|692.36|699.8|692.2|699.96|692.36|699.8|692.2|11
1654114550000|2022-06-01 20:15:50|699.82|692.22|699.36|691.76|699.82|692.22|699.24|691.64|14
1654114560000|2022-06-01 20:16:00|699.35|691.75|699.34|691.74|699.35|691.75|699.21|691.61|20
1654114570000|2022-06-01 20:16:10|699.35|691.75|699.27|691.67|699.35|691.75|699.22|691.62|8
1654114580000|2022-06-01 20:16:20|699.26|691.66|699.2|691.6|699.3|691.7|699.2|691.6|9
1654114590000|2022-06-01 20:16:30|699.25|691.65|698.42|690.82|699.25|691.65|698.42|690.82|12
1654114600000|2022-06-01 20:16:40|698.49|690.89|698|690.4|698.49|690.89|697.96|690.36|15
1654114610000|2022-06-01 20:16:50|697.96|690.36|697.48|689.88|698.06|690.46|697.48|689.88|14
1654114620000|2022-06-01 20:17:00|697.45|689.85|697.48|689.88|697.49|689.89|697.43|689.83|8
1654114630000|2022-06-01 20:17:10|697.49|689.89|696.98|689.38|697.49|689.89|696.61|689.01|18
1654114640000|2022-06-01 20:17:20|697.07|689.47|697.17|689.57|697.21|689.61|697|689.4|9
1654114650000|2022-06-01 20:17:30|697.13|689.53|696.78|689.18|697.16|689.56|696.56|688.96|16
1654114660000|2022-06-01 20:17:40|696.8|689.2|696.58|688.98|696.83|689.23|696.56|688.96|10
1654114670000|2022-06-01 20:17:50|696.59|688.99|696.27|688.67|696.79|689.19|696.27|688.67|11
1654114680000|2022-06-01 20:18:00|696.47|688.87|697.07|689.47|697.07|689.47|696.34|688.74|25
1654114690000|2022-06-01 20:18:10|697.08|689.48|697.66|690.06|697.68|690.08|697.08|689.48|28
1654114700000|2022-06-01 20:18:20|697.67|690.07|697.98|690.38|697.98|690.38|697.67|690.07|3
1654114710000|2022-06-01 20:18:30|698.02|690.42|698.03|690.43|698.03|690.43|697.94|690.34|8
1654114720000|2022-06-01 20:18:40|698.11|690.51|698.3|690.7|698.48|690.88|697.98|690.38|15
1654114730000|2022-06-01 20:18:50|698.29|690.69|698.24|690.64|698.3|690.7|698.22|690.62|6
1654114740000|2022-06-01 20:19:00|698.22|690.62|698.3|690.7|698.3|690.7|698.21|690.61|8
1654114750000|2022-06-01 20:19:10|698.24|690.64|697.62|690.02|698.24|690.64|697.61|690.01|24
1654114760000|2022-06-01 20:19:20|697.55|689.95|697.37|689.77|697.55|689.95|697.36|689.76|18
1654114770000|2022-06-01 20:19:30|697.33|689.73|697.15|689.55|697.33|689.73|697.1|689.5|14
1654114780000|2022-06-01 20:19:40|697.16|689.56|696.58|688.98|697.17|689.57|696.58|688.98|9
1654114790000|2022-06-01 20:19:50|696.43|688.83|696.39|688.79|696.47|688.87|696.36|688.76|14
1654114800000|2022-06-01 20:20:00|696.29|688.69|696.42|688.82|696.54|688.94|696.28|688.68|16
1654114810000|2022-06-01 20:20:10|696.43|688.83|696.53|688.93|696.55|688.95|696.42|688.82|9
1654114820000|2022-06-01 20:20:20|696.54|688.94|696.54|688.94|696.56|688.96|696.52|688.92|12
1654114830000|2022-06-01 20:20:30|696.52|688.92|696.59|688.99|696.59|688.99|696.52|688.92|7
1654114840000|2022-06-01 20:20:40|696.56|688.96|696.58|688.98|696.6|689|696.56|688.96|6
1654114850000|2022-06-01 20:20:50|696.57|688.97|696.37|688.77|696.6|689|696.37|688.77|12
1654114860000|2022-06-01 20:21:00|696.4|688.8|696.44|688.84|696.53|688.93|696.37|688.77|10
1654114870000|2022-06-01 20:21:10|696.53|688.93|696.89|689.29|696.96|689.36|696.45|688.85|15
1654114880000|2022-06-01 20:21:20|696.9|689.3|697.24|689.64|697.34|689.74|696.9|689.3|4
1654114890000|2022-06-01 20:21:30|697.33|689.73|697.8|690.2|697.81|690.21|697.33|689.73|16
1654114900000|2022-06-01 20:21:40|697.81|690.21|697.61|690.01|697.81|690.21|697.6|690|7
1654114910000|2022-06-01 20:21:50|697.65|690.05|697.7|690.1|697.7|690.1|697.6|690|5
1654114920000|2022-06-01 20:22:00|697.69|690.09|697.66|690.06|697.7|690.1|697.49|689.89|11
1654114930000|2022-06-01 20:22:10|697.62|690.02|697.62|690.02|697.66|690.06|697.62|690.02|3
1654114940000|2022-06-01 20:22:20|697.66|690.06|697.44|689.84|697.66|690.06|697.44|689.84|7
1654114950000|2022-06-01 20:22:30|697.45|689.85|697.45|689.85|697.45|689.85|697.45|689.85|1
1654114960000|2022-06-01 20:22:40|697.58|689.98|697.82|690.22|697.82|690.22|697.58|689.98|11
1654114970000|2022-06-01 20:22:50|697.78|690.18|697.58|689.98|697.89|690.29|697.51|689.91|14
1654114980000|2022-06-01 20:23:00|697.55|689.95|697.77|690.17|697.83|690.23|697.28|689.68|22
1654115000000|2022-06-01 20:23:20|697.71|690.11|697.39|689.79|697.77|690.17|697.35|689.75|24
1654115010000|2022-06-01 20:23:30|697.4|689.8|697.39|689.79|697.44|689.84|697.39|689.79|4
1654115020000|2022-06-01 20:23:40|697.4|689.8|697.25|689.65|697.41|689.81|697.25|689.65|5
1654115030000|2022-06-01 20:23:50|697.24|689.64|697.13|689.53|697.26|689.66|697.13|689.53|16
1654115040000|2022-06-01 20:24:00|697.07|689.47|697.16|689.56|697.38|689.78|697.07|689.47|23
1654115050000|2022-06-01 20:24:10|696.96|689.36|696.76|689.16|697.1|689.5|696.76|689.16|13
1654115060000|2022-06-01 20:24:20|696.84|689.24|696.46|688.86|696.84|689.24|696.39|688.79|15
1654115070000|2022-06-01 20:24:30|696.51|688.91|696.44|688.84|696.52|688.92|696.44|688.84|8
1654115080000|2022-06-01 20:24:40|696.42|688.82|696.43|688.83|696.44|688.84|696.39|688.79|7
1654115090000|2022-06-01 20:24:50|696.49|688.89|696.86|689.26|697|689.4|696.44|688.84|9
1654115100000|2022-06-01 20:25:00|696.9|689.3|696.9|689.3|696.91|689.31|696.9|689.3|3
1654115110000|2022-06-01 20:25:10|696.86|689.26|696.87|689.27|696.93|689.33|696.32|688.72|17
1654115120000|2022-06-01 20:25:20|696.91|689.31|696.98|689.38|697.05|689.45|696.84|689.24|16
1654115130000|2022-06-01 20:25:30|696.95|689.35|696.94|689.34|696.97|689.37|696.91|689.31|6
1654115140000|2022-06-01 20:25:40|696.95|689.35|697.03|689.43|697.03|689.43|696.94|689.34|8
1654115150000|2022-06-01 20:25:50|697.04|689.44|697.32|689.72|697.32|689.72|697.04|689.44|6
1654115160000|2022-06-01 20:26:00|697.41|689.81|697.4|689.8|697.46|689.86|697.36|689.76|7
1654115170000|2022-06-01 20:26:10|697.44|689.84|696.98|689.38|697.44|689.84|696.97|689.37|16
1654115180000|2022-06-01 20:26:20|696.99|689.39|697.06|689.46|697.13|689.53|696.99|689.39|6
1654115190000|2022-06-01 20:26:30|697.04|689.44|697.05|689.45|697.05|689.45|697.04|689.44|2
1654115200000|2022-06-01 20:26:40|697.04|689.44|696.39|688.79|697.04|689.44|696.39|688.79|18
1654115210000|2022-06-01 20:26:50|696.3|688.7|695.86|688.26|696.42|688.82|695.85|688.25|15
1654115220000|2022-06-01 20:27:00|695.85|688.25|695.31|687.71|695.86|688.26|695.31|687.71|17
1654115230000|2022-06-01 20:27:10|695.26|687.66|694.05|686.45|695.31|687.71|694.04|686.44|29
1654115240000|2022-06-01 20:27:20|694.04|686.44|693.43|685.83|694.06|686.46|693.38|685.78|22
1654115250000|2022-06-01 20:27:30|693.44|685.84|692.44|684.84|693.44|685.84|692.4|684.8|25
1654115260000|2022-06-01 20:27:40|692.47|684.87|691.33|683.73|692.49|684.89|691.32|683.72|30
1654115270000|2022-06-01 20:27:50|691.35|683.75|691.85|684.25|691.92|684.32|690.98|683.38|33
1654115280000|2022-06-01 20:28:00|691.86|684.26|693.1|685.5|693.11|685.51|691.86|684.26|33
1654115290000|2022-06-01 20:28:10|693.09|685.49|692.26|684.66|693.1|685.5|692.24|684.64|28
1654115300000|2022-06-01 20:28:20|692.24|684.64|691.94|684.34|692.3|684.7|691.94|684.34|25
1654115310000|2022-06-01 20:28:30|691.57|683.97|688.54|680.94|691.77|684.17|688.53|680.93|37
1654115320000|2022-06-01 20:28:40|688.64|681.04|687.88|680.28|688.64|681.04|687.87|680.27|27
1654115330000|2022-06-01 20:28:50|688.3|680.7|688.07|680.47|688.33|680.73|687.83|680.23|25
1654115340000|2022-06-01 20:29:00|688.06|680.46|687.94|680.34|688.46|680.86|687.94|680.34|19
1654115350000|2022-06-01 20:29:10|688.15|680.55|685.68|678.08|688.15|680.55|685.59|677.99|37
1654115360000|2022-06-01 20:29:20|685.72|678.12|685.86|678.26|685.86|678.26|685.12|677.52|31
1654115370000|2022-06-01 20:29:30|685.89|678.29|686.53|678.93|686.98|679.38|685.81|678.21|29
1654115380000|2022-06-01 20:29:40|686.47|678.87|685.94|678.34|686.47|678.87|685.83|678.23|24
1654115390000|2022-06-01 20:29:50|685.79|678.19|686.71|679.11|686.77|679.17|685.78|678.18|23
1654115400000|2022-06-01 20:30:00|686.72|679.12|687.68|680.08|687.97|680.37|686.72|679.12|26
1654115410000|2022-06-01 20:30:10|687.57|679.97|687.1|679.5|687.57|679.97|687.1|679.5|26
1654115420000|2022-06-01 20:30:20|687.06|679.46|686.92|679.32|687.07|679.47|686.68|679.08|17
1654115430000|2022-06-01 20:30:30|686.93|679.33|686.85|679.25|686.93|679.33|686.83|679.23|13
1654115440000|2022-06-01 20:30:40|686.87|679.27|686.51|678.91|686.87|679.27|686.5|678.9|17
1654115450000|2022-06-01 20:30:50|686.49|678.89|686.49|678.89|686.82|679.22|686.42|678.82|28
1654115460000|2022-06-01 20:31:00|686.43|678.83|686.68|679.08|686.68|679.08|686.41|678.81|17
1654115470000|2022-06-01 20:31:10|686.67|679.07|686.5|678.9|686.67|679.07|686.5|678.9|10
1654115480000|2022-06-01 20:31:20|686.46|678.86|686|678.4|686.6|679|686|678.4|25
1654115490000|2022-06-01 20:31:30|685.85|678.25|685.16|677.56|685.89|678.29|685.15|677.55|14
1654115500000|2022-06-01 20:31:40|685.09|677.49|683.25|675.65|685.09|677.49|683.25|675.65|32
1654115510000|2022-06-01 20:31:50|683.26|675.66|682.03|674.43|683.32|675.72|682.03|674.43|28
1654115520000|2022-06-01 20:32:00|682.01|674.41|680.48|672.88|682.01|674.41|680.48|672.88|29
1654115530000|2022-06-01 20:32:10|680.62|673.02|680.81|673.21|681.03|673.43|679.85|672.25|32
1654115540000|2022-06-01 20:32:20|681.17|673.57|682.71|675.11|682.71|675.11|681.17|673.57|31
1654115550000|2022-06-01 20:32:30|682.61|675.01|683.56|675.96|684.19|676.59|682.61|675.01|32
1654115560000|2022-06-01 20:32:40|683.6|676|684.48|676.88|684.86|677.26|683.6|676|33
1654115570000|2022-06-01 20:32:50|684.79|677.19|683.5|675.9|684.98|677.38|683.5|675.9|34
1654115580000|2022-06-01 20:33:00|683.49|675.89|683.65|676.05|683.82|676.22|683.03|675.43|29
1654115590000|2022-06-01 20:33:10|683.57|675.97|685.17|677.57|685.2|677.6|683.57|675.97|32
1654115600000|2022-06-01 20:33:20|685.18|677.58|685.79|678.19|685.79|678.19|684.95|677.35|23
1654115610000|2022-06-01 20:33:30|685.82|678.22|685.35|677.75|685.86|678.26|685.35|677.75|11
1654115620000|2022-06-01 20:33:40|685.33|677.73|685.19|677.59|685.34|677.74|685.12|677.52|12
1654115630000|2022-06-01 20:33:50|685.13|677.53|684.98|677.38|685.13|677.53|684.91|677.31|21
1654115640000|2022-06-01 20:34:00|685.01|677.41|685.33|677.73|685.41|677.81|684.98|677.38|11
1654115650000|2022-06-01 20:34:10|685.22|677.62|686|678.4|686.05|678.45|685.11|677.51|28
1654115660000|2022-06-01 20:34:20|686.01|678.41|686.02|678.42|686.02|678.42|685.82|678.22|16
1654115670000|2022-06-01 20:34:30|685.98|678.38|686.16|678.56|686.18|678.58|685.98|678.38|27
1654115680000|2022-06-01 20:34:40|686.17|678.57|685.47|677.87|686.17|678.57|685.4|677.8|22
1654115690000|2022-06-01 20:34:50|685.57|677.97|685.35|677.75|685.57|677.97|685.31|677.71|22
1654115700000|2022-06-01 20:35:00|685.39|677.79|685.7|678.1|685.72|678.12|685.15|677.55|31
1654115710000|2022-06-01 20:35:10|685.35|677.75|685.32|677.72|685.55|677.95|685.19|677.59|31
1654115720000|2022-06-01 20:35:20|685.27|677.67|685.12|677.52|685.32|677.72|685.12|677.52|12
1654115730000|2022-06-01 20:35:30|685.13|677.53|685.13|677.53|685.2|677.6|685.12|677.52|13
1654115740000|2022-06-01 20:35:40|685.16|677.56|684.81|677.21|685.16|677.56|684.38|676.78|18
1654115750000|2022-06-01 20:35:50|684.73|677.13|685.05|677.45|685.05|677.45|684.36|676.76|24
1654115760000|2022-06-01 20:36:00|685.09|677.49|685.1|677.5|685.1|677.5|684.95|677.35|21
1654115770000|2022-06-01 20:36:10|685.07|677.47|684.83|677.23|685.07|677.47|684.83|677.23|6
1654115780000|2022-06-01 20:36:20|684.74|677.14|684.36|676.76|685.05|677.45|684.36|676.76|13
1654115790000|2022-06-01 20:36:30|684.3|676.7|683.28|675.68|684.34|676.74|683.26|675.66|18
1654115800000|2022-06-01 20:36:40|683.38|675.78|683.32|675.72|683.41|675.81|683.21|675.61|21
1654115810000|2022-06-01 20:36:50|683.36|675.76|683.65|676.05|683.65|676.05|683.16|675.56|22
1654115820000|2022-06-01 20:37:00|683.66|676.06|683.22|675.62|683.66|676.06|683.22|675.62|15
1654115830000|2022-06-01 20:37:10|683.23|675.63|683.43|675.83|683.5|675.9|683.22|675.62|16
1654115840000|2022-06-01 20:37:20|683.47|675.87|682.17|674.57|683.54|675.94|682.17|674.57|28
1654115850000|2022-06-01 20:37:30|682.16|674.56|682.89|675.29|682.89|675.29|682.13|674.53|18
1654115860000|2022-06-01 20:37:40|682.88|675.28|684.78|677.18|684.78|677.18|682.88|675.28|29
1654115870000|2022-06-01 20:37:50|684.73|677.13|683.95|676.35|684.75|677.15|683.89|676.29|25
1654115880000|2022-06-01 20:38:00|683.96|676.36|683.9|676.3|684.01|676.41|683.57|675.97|28
1654115890000|2022-06-01 20:38:10|683.96|676.36|683.97|676.37|684|676.4|683.9|676.3|20
1654115900000|2022-06-01 20:38:20|683.95|676.35|683.88|676.28|683.95|676.35|683.88|676.28|19
1654115910000|2022-06-01 20:38:30|683.93|676.33|684.43|676.83|684.43|676.83|683.43|675.83|23
1654115920000|2022-06-01 20:38:40|684.4|676.8|684.35|676.75|684.5|676.9|684.32|676.72|12
1654115930000|2022-06-01 20:38:50|684.34|676.74|684.47|676.87|684.5|676.9|684.34|676.74|13
1654115940000|2022-06-01 20:39:00|684.46|676.86|684.43|676.83|684.46|676.86|684.11|676.51|20
1654115950000|2022-06-01 20:39:10|684.44|676.84|684.49|676.89|684.62|677.02|684.44|676.84|12
1654115960000|2022-06-01 20:39:20|684.48|676.88|684.48|676.88|684.52|676.92|684.44|676.84|10
1654115970000|2022-06-01 20:39:30|684.51|676.91|684.6|677|684.74|677.14|684.48|676.88|12
1654115980000|2022-06-01 20:39:40|684.61|677.01|684.29|676.69|684.63|677.03|684.25|676.65|18
1654115990000|2022-06-01 20:39:50|684.3|676.7|684.14|676.54|684.3|676.7|684.14|676.54|11
1654116000000|2022-06-01 20:40:00|684.18|676.58|684.38|676.78|684.43|676.83|684.17|676.57|17
1654116010000|2022-06-01 20:40:10|684.34|676.74|684.22|676.62|684.42|676.82|684.18|676.58|12
1654116020000|2022-06-01 20:40:20|684.26|676.66|684.46|676.86|684.46|676.86|684.26|676.66|9
1654116030000|2022-06-01 20:40:30|684.57|676.97|684.37|676.77|684.61|677.01|684.31|676.71|17
1654116040000|2022-06-01 20:40:40|684.34|676.74|683.19|675.59|684.34|676.74|683.14|675.54|26
1654116050000|2022-06-01 20:40:50|683.16|675.56|683.19|675.59|683.26|675.66|683.13|675.53|19
1654116060000|2022-06-01 20:41:00|683.2|675.6|682.61|675.01|683.2|675.6|682.6|675|15
1654116070000|2022-06-01 20:41:10|682.59|674.99|682.82|675.22|682.94|675.34|682.59|674.99|21
1654116080000|2022-06-01 20:41:20|682.84|675.24|682.78|675.18|682.85|675.25|682.59|674.99|16
1654116090000|2022-06-01 20:41:30|683.09|675.49|683.18|675.58|683.19|675.59|683.06|675.46|18
1654116100000|2022-06-01 20:41:40|683.17|675.57|683.28|675.68|683.28|675.68|683.08|675.48|22
1654116110000|2022-06-01 20:41:50|683.31|675.71|683.4|675.8|683.56|675.96|683.18|675.58|24
1654116120000|2022-06-01 20:42:00|683.41|675.81|683.58|675.98|683.58|675.98|683.4|675.8|9
1654116130000|2022-06-01 20:42:10|683.54|675.94|683.55|675.95|683.63|676.03|683.25|675.65|25
1654116140000|2022-06-01 20:42:20|683.56|675.96|683.7|676.1|683.7|676.1|683.5|675.9|10
1654116150000|2022-06-01 20:42:30|683.56|675.96|684.39|676.79|684.39|676.79|683.56|675.96|19
1654116160000|2022-06-01 20:42:40|684.4|676.8|684.4|676.8|684.46|676.86|684.22|676.62|19
1654116170000|2022-06-01 20:42:50|684.41|676.81|684.42|676.82|684.45|676.85|684.32|676.72|13
1654116180000|2022-06-01 20:43:00|684.49|676.89|684.89|677.29|684.93|677.33|684.49|676.89|22
1654116190000|2022-06-01 20:43:10|684.85|677.25|685.05|677.45|685.05|677.45|684.65|677.05|25
1654116200000|2022-06-01 20:43:20|685.02|677.42|684.65|677.05|685.04|677.44|684.63|677.03|12
1654116210000|2022-06-01 20:43:30|684.72|677.12|684.65|677.05|684.73|677.13|684.58|676.98|13
1654116220000|2022-06-01 20:43:40|684.64|677.04|684.3|676.7|684.64|677.04|684.28|676.68|20
1654116230000|2022-06-01 20:43:50|684.31|676.71|684.7|677.1|684.76|677.16|684.31|676.71|19
1654116240000|2022-06-01 20:44:00|684.65|677.05|684.32|676.72|684.65|677.05|684.3|676.7|17
1654116250000|2022-06-01 20:44:10|684.31|676.71|684.74|677.14|684.74|677.14|684.23|676.63|11
1654116260000|2022-06-01 20:44:20|684.68|677.08|684.53|676.93|684.68|677.08|684.49|676.89|9
1654116270000|2022-06-01 20:44:30|684.66|677.06|684.67|677.07|684.74|677.14|684.65|677.05|7
1654116280000|2022-06-01 20:44:40|684.73|677.13|684.73|677.13|684.73|677.13|684.66|677.06|3
1654116290000|2022-06-01 20:44:50|684.72|677.12|684.78|677.18|684.8|677.2|684.64|677.04|6
1654116300000|2022-06-01 20:45:00|684.79|677.19|684.34|676.74|684.84|677.24|684.33|676.73|14
1654116310000|2022-06-01 20:45:10|684.32|676.72|684.86|677.26|684.86|677.26|684.23|676.63|14
1654116320000|2022-06-01 20:45:20|684.74|677.14|684.98|677.38|684.98|677.38|684.73|677.13|9
1654116330000|2022-06-01 20:45:30|685.18|677.58|685.41|677.81|685.45|677.85|685.18|677.58|11
1654116340000|2022-06-01 20:45:40|685.4|677.8|685.91|678.31|685.91|678.31|685.37|677.77|15
1654116350000|2022-06-01 20:45:50|685.89|678.29|686.39|678.79|686.39|678.79|685.79|678.19|24
1654116360000|2022-06-01 20:46:00|686.41|678.81|686.56|678.96|686.56|678.96|686.07|678.47|24
1654116370000|2022-06-01 20:46:10|686.64|679.04|686.28|678.68|686.64|679.04|686.28|678.68|22
1654116380000|2022-06-01 20:46:20|686.3|678.7|686.35|678.75|686.35|678.75|686.25|678.65|13
1654116390000|2022-06-01 20:46:30|686.3|678.7|686.16|678.56|686.32|678.72|686.16|678.56|11
1654116400000|2022-06-01 20:46:40|686.1|678.5|685.51|677.91|686.13|678.53|685.47|677.87|17
1654116410000|2022-06-01 20:46:50|685.57|677.97|685.42|677.82|685.57|677.97|685.41|677.81|8
1654116420000|2022-06-01 20:47:00|685.39|677.79|685.27|677.67|685.64|678.04|685.23|677.63|18
1654116430000|2022-06-01 20:47:10|685.35|677.75|686.2|678.6|686.22|678.62|685.26|677.66|22
1654116440000|2022-06-01 20:47:20|686.19|678.59|686.24|678.64|686.27|678.67|686.19|678.59|11
1654116450000|2022-06-01 20:47:30|686.23|678.63|686.28|678.68|686.3|678.7|686.23|678.63|7
1654116460000|2022-06-01 20:47:40|686.26|678.66|685.47|677.87|686.26|678.66|685.47|677.87|11
1654116470000|2022-06-01 20:47:50|685.41|677.81|685.11|677.51|685.46|677.86|685.11|677.51|21
1654116480000|2022-06-01 20:48:00|685.12|677.52|685.33|677.73|685.33|677.73|685.11|677.51|11
1654116490000|2022-06-01 20:48:10|685.34|677.74|685.5|677.9|685.5|677.9|685.34|677.74|8
1654116500000|2022-06-01 20:48:20|685.75|678.15|686|678.4|686.01|678.41|685.75|678.15|15
1654116510000|2022-06-01 20:48:30|685.99|678.39|686.18|678.58|686.18|678.58|685.99|678.39|7
1654116520000|2022-06-01 20:48:40|686.21|678.61|686.87|679.27|686.87|679.27|686.21|678.61|14
1654116530000|2022-06-01 20:48:50|686.94|679.34|686.71|679.11|686.99|679.39|686.66|679.06|18
1654116540000|2022-06-01 20:49:00|686.72|679.12|687.73|680.13|687.74|680.14|686.72|679.12|25
1654116550000|2022-06-01 20:49:10|687.74|680.14|688.26|680.66|688.26|680.66|687.74|680.14|15
1654116560000|2022-06-01 20:49:20|688.23|680.63|688.44|680.84|688.45|680.85|688.23|680.63|12
1654116570000|2022-06-01 20:49:30|688.57|680.97|688.19|680.59|688.62|681.02|688.19|680.59|24
1654116580000|2022-06-01 20:49:40|687.98|680.38|687.28|679.68|687.98|680.38|687.28|679.68|23
1654116590000|2022-06-01 20:49:50|687.27|679.67|687.55|679.95|687.62|680.02|687.27|679.67|14
1654116600000|2022-06-01 20:50:00|687.58|679.98|688.47|680.87|688.47|680.87|687.57|679.97|19
1654116610000|2022-06-01 20:50:10|688.48|680.88|688.32|680.72|688.49|680.89|688.32|680.72|14
1654116620000|2022-06-01 20:50:20|688.35|680.75|688.45|680.85|688.61|681.01|688.35|680.75|18
1654116630000|2022-06-01 20:50:30|688.46|680.86|688.6|681|688.63|681.03|688.42|680.82|9
1654116640000|2022-06-01 20:50:40|688.56|680.96|689.4|681.8|689.45|681.85|688.56|680.96|16
1654116650000|2022-06-01 20:50:50|689.36|681.76|689.41|681.81|689.41|681.81|689.35|681.75|16
1654116660000|2022-06-01 20:51:00|689.38|681.78|689.68|682.08|689.68|682.08|689.38|681.78|5
1654116670000|2022-06-01 20:51:10|689.53|681.93|689.53|681.93|689.53|681.93|689.53|681.93|1
1654116680000|2022-06-01 20:51:20|689.69|682.09|689.71|682.11|689.76|682.16|689.69|682.09|6
1654116690000|2022-06-01 20:51:30|689.72|682.12|689.86|682.26|689.89|682.29|689.72|682.12|6
1654116700000|2022-06-01 20:51:40|689.83|682.23|689.88|682.28|689.88|682.28|689.83|682.23|3
1654116710000|2022-06-01 20:51:50|689.85|682.25|690.65|683.05|690.65|683.05|689.85|682.25|17
1654116720000|2022-06-01 20:52:00|690.62|683.02|690.39|682.79|690.97|683.37|690.37|682.77|31
1654116730000|2022-06-01 20:52:10|690.38|682.78|689.77|682.17|690.49|682.89|689.5|681.9|28
1654116740000|2022-06-01 20:52:20|689.73|682.13|689.66|682.06|689.78|682.18|689.65|682.05|13
1654116750000|2022-06-01 20:52:30|689.65|682.05|689.87|682.27|689.89|682.29|689.65|682.05|14
1654116760000|2022-06-01 20:52:40|689.85|682.25|689.76|682.16|689.88|682.28|689.71|682.11|14
1654116770000|2022-06-01 20:52:50|689.75|682.15|689.47|681.87|689.84|682.24|689.46|681.86|17
1654116780000|2022-06-01 20:53:00|689.46|681.86|689.53|681.93|689.77|682.17|689.4|681.8|20
1654116790000|2022-06-01 20:53:10|689.52|681.92|689.48|681.88|689.52|681.92|689.46|681.86|13
1654116800000|2022-06-01 20:53:20|689.47|681.87|690.27|682.67|690.27|682.67|689.3|681.7|24
1654116810000|2022-06-01 20:53:30|690.31|682.71|689.7|682.1|690.39|682.79|689.7|682.1|24
1654116820000|2022-06-01 20:53:40|689.69|682.09|689.71|682.11|689.74|682.14|689.68|682.08|16
1654116830000|2022-06-01 20:53:50|689.69|682.09|689.58|681.98|689.69|682.09|689.47|681.87|13
1654116840000|2022-06-01 20:54:00|689.79|682.19|689.3|681.7|689.79|682.19|689.3|681.7|9
1654116850000|2022-06-01 20:54:10|689.28|681.68|689.32|681.72|689.34|681.74|689.28|681.68|12
1654116860000|2022-06-01 20:54:20|689.3|681.7|689.09|681.49|689.3|681.7|689.08|681.48|14
1654116870000|2022-06-01 20:54:30|689.1|681.5|689|681.4|689.11|681.51|689|681.4|8
1654116880000|2022-06-01 20:54:40|689.02|681.42|688.3|680.7|689.02|681.42|688.29|680.69|23
1654116890000|2022-06-01 20:54:50|688.29|680.69|688.5|680.9|688.57|680.97|688.29|680.69|22
1654116900000|2022-06-01 20:55:00|688.47|680.87|688|680.4|688.56|680.96|687.87|680.27|19
1654116910000|2022-06-01 20:55:10|688.14|680.54|687.71|680.11|688.27|680.67|687.71|680.11|25
1654116920000|2022-06-01 20:55:20|687.77|680.17|688.11|680.51|688.11|680.51|687.77|680.17|14
1654116930000|2022-06-01 20:55:30|688.08|680.48|688.02|680.42|688.08|680.48|688.02|680.42|7
1654116940000|2022-06-01 20:55:40|688.03|680.43|688.04|680.44|688.07|680.47|688.03|680.43|7
1654116950000|2022-06-01 20:55:50|688.08|680.48|688.08|680.48|688.08|680.48|688.08|680.48|1
1654116960000|2022-06-01 20:56:00|688.13|680.53|687.92|680.32|688.13|680.53|687.9|680.3|14
1654116970000|2022-06-01 20:56:10|687.93|680.33|688|680.4|688.02|680.42|687.82|680.22|14
1654116980000|2022-06-01 20:56:20|688.01|680.41|688.11|680.51|688.11|680.51|688.01|680.41|6
1654116990000|2022-06-01 20:56:30|688.14|680.54|688.65|681.05|688.65|681.05|688.14|680.54|16
1654117000000|2022-06-01 20:56:40|688.66|681.06|688.76|681.16|688.83|681.23|688.64|681.04|17
1654117010000|2022-06-01 20:56:50|688.73|681.13|689.39|681.79|689.48|681.88|688.73|681.13|14
1654117020000|2022-06-01 20:57:00|689.36|681.76|690.27|682.67|690.27|682.67|689.36|681.76|17
1654117030000|2022-06-01 20:57:10|690.28|682.68|690|682.4|690.28|682.68|689.87|682.27|14
1654117040000|2022-06-01 20:57:20|690.01|682.41|689.59|681.99|690.01|682.41|689.59|681.99|18
1654117050000|2022-06-01 20:57:30|689.58|681.98|689.72|682.12|689.72|682.12|689.02|681.42|29
1654117060000|2022-06-01 20:57:40|689.7|682.1|690.4|682.8|690.45|682.85|689.66|682.06|20
1654117070000|2022-06-01 20:57:50|690.97|683.37|691|683.4|691|683.4|690.97|683.37|8
1654117080000|2022-06-01 20:58:00|690.99|683.39|690.92|683.32|690.99|683.39|690.82|683.22|9
1654117090000|2022-06-01 20:58:10|690.93|683.33|690.45|682.85|690.96|683.36|690.45|682.85|10
1654117100000|2022-06-01 20:58:20|690.47|682.87|690.3|682.7|690.49|682.89|690.3|682.7|9
1654117110000|2022-06-01 20:58:30|690.33|682.73|690.5|682.9|690.51|682.91|690.27|682.67|15
1654117120000|2022-06-01 20:58:40|690.51|682.91|690.54|682.94|690.63|683.03|690.43|682.83|12
1654117130000|2022-06-01 20:58:50|690.53|682.93|690.71|683.11|690.78|683.18|690.53|682.93|7
1654117140000|2022-06-01 20:59:00|690.74|683.14|690.16|682.56|690.74|683.14|690.13|682.53|17
1654117150000|2022-06-01 20:59:10|690.18|682.58|690.14|682.54|690.2|682.6|690.14|682.54|5
1654117160000|2022-06-01 20:59:20|690.17|682.57|690.27|682.67|690.31|682.71|689.91|682.31|18
1654117170000|2022-06-01 20:59:30|690.2|682.6|690.13|682.53|690.21|682.61|690.08|682.48|14
1654117180000|2022-06-01 20:59:40|690.15|682.55|690.24|682.64|690.25|682.65|690.15|682.55|15
1654117190000|2022-06-01 20:59:50|690.23|682.63|689.31|681.71|690.23|682.63|689.28|681.68|21
1654117200000|2022-06-01 21:00:00|689.27|681.67|688.79|681.19|689.34|681.74|688.34|680.74|28
1654117210000|2022-06-01 21:00:10|688.78|681.18|689.69|682.09|689.72|682.12|688.78|681.18|21
1654117220000|2022-06-01 21:00:20|689.73|682.13|689.89|682.29|689.89|682.29|689.73|682.13|11
1654117230000|2022-06-01 21:00:30|689.84|682.24|689.6|682|689.84|682.24|689.6|682|9
1654117240000|2022-06-01 21:00:40|689.65|682.05|689.75|682.15|689.75|682.15|689.64|682.04|6
1654117250000|2022-06-01 21:00:50|689.78|682.18|689.9|682.3|689.92|682.32|689.76|682.16|8
1654117260000|2022-06-01 21:01:00|689.92|682.32|689.89|682.29|689.96|682.36|689.83|682.23|8
1654117270000|2022-06-01 21:01:10|689.92|682.32|689.34|681.74|689.92|682.32|689.33|681.73|17
1654117280000|2022-06-01 21:01:20|689.33|681.73|689.24|681.64|689.33|681.73|689.23|681.63|14
1654117290000|2022-06-01 21:01:30|689.29|681.69|689.24|681.64|689.3|681.7|689.24|681.64|5
1654117300000|2022-06-01 21:01:40|689.25|681.65|689.23|681.63|689.25|681.65|689.23|681.63|4
1654117310000|2022-06-01 21:01:50|689.24|681.64|689.23|681.63|689.24|681.64|689.23|681.63|8
1654117320000|2022-06-01 21:02:00|689.24|681.64|689.11|681.51|689.24|681.64|689.11|681.51|14
1654117330000|2022-06-01 21:02:10|689.12|681.52|688.91|681.31|689.13|681.53|688.91|681.31|11
1654117340000|2022-06-01 21:02:20|688.94|681.34|689.12|681.52|689.14|681.54|688.94|681.34|14
1654117350000|2022-06-01 21:02:30|689.06|681.46|689.07|681.47|689.07|681.47|689.06|681.46|2
1654117360000|2022-06-01 21:02:40|689.08|681.48|689.18|681.58|689.24|681.64|689.08|681.48|13
1654117370000|2022-06-01 21:02:50|689.17|681.57|689.11|681.51|689.17|681.57|689.11|681.51|10
1654117380000|2022-06-01 21:03:00|689.12|681.52|689.13|681.53|689.13|681.53|689.06|681.46|6
1654117390000|2022-06-01 21:03:10|689.14|681.54|689.14|681.54|689.14|681.54|689.14|681.54|1
1654117400000|2022-06-01 21:03:20|689.13|681.53|689.13|681.53|689.13|681.53|689.13|681.53|1
1654117410000|2022-06-01 21:03:30|689.11|681.51|689.08|681.48|689.11|681.51|689.08|681.48|4
1654117420000|2022-06-01 21:03:40|689.1|681.5|689.14|681.54|689.14|681.54|689.1|681.5|4
1654117430000|2022-06-01 21:03:50|689.11|681.51|688.85|681.25|689.11|681.51|688.8|681.2|14
1654117440000|2022-06-01 21:04:00|688.88|681.28|688.98|681.38|688.99|681.39|688.88|681.28|14
1654117450000|2022-06-01 21:04:10|688.99|681.39|688.99|681.39|688.99|681.39|688.98|681.38|3
1654117460000|2022-06-01 21:04:20|688.98|681.38|689.02|681.42|689.03|681.43|688.97|681.37|6
1654117470000|2022-06-01 21:04:30|689.01|681.41|689.01|681.41|689.02|681.42|689.01|681.41|5
1654117480000|2022-06-01 21:04:40|689.02|681.42|689.07|681.47|689.08|681.48|689.02|681.42|4
1654117490000|2022-06-01 21:04:50|689.1|681.5|689.15|681.55|689.15|681.55|689.09|681.49|5
1654117500000|2022-06-01 21:05:00|689.16|681.56|689.13|681.53|689.27|681.67|689.13|681.53|16
1654117510000|2022-06-01 21:05:10|689.12|681.52|689.11|681.51|689.12|681.52|689.1|681.5|3
1654117520000|2022-06-01 21:05:20|689.13|681.53|689.14|681.54|689.14|681.54|689.13|681.53|2
1654117530000|2022-06-01 21:05:30|689.12|681.52|689.14|681.54|689.16|681.56|689.1|681.5|5
1654117540000|2022-06-01 21:05:40|689.15|681.55|689.37|681.77|689.37|681.77|689.15|681.55|7
1654117550000|2022-06-01 21:05:50|689.36|681.76|689.6|682|689.6|682|689.36|681.76|10
1654117560000|2022-06-01 21:06:00|689.61|682.01|690.43|682.83|690.44|682.84|689.61|682.01|21
1654117570000|2022-06-01 21:06:10|690.45|682.85|690.47|682.87|690.57|682.97|690.39|682.79|17
1654117580000|2022-06-01 21:06:20|690.46|682.86|690.57|682.97|690.57|682.97|690.43|682.83|8
1654117590000|2022-06-01 21:06:30|690.58|682.98|690.69|683.09|690.72|683.12|690.58|682.98|3
1654117600000|2022-06-01 21:06:40|690.66|683.06|690.68|683.08|690.68|683.08|690.66|683.06|3
1654117610000|2022-06-01 21:06:50|690.69|683.09|690.7|683.1|690.7|683.1|690.69|683.09|2
1654117620000|2022-06-01 21:07:00|690.79|683.19|690.95|683.35|691.02|683.42|690.79|683.19|9
1654117630000|2022-06-01 21:07:10|690.85|683.25|691.19|683.59|691.19|683.59|690.82|683.22|12
1654117640000|2022-06-01 21:07:20|691.55|683.95|691.29|683.69|691.57|683.97|691.29|683.69|10
1654117650000|2022-06-01 21:07:30|691.32|683.72|691.28|683.68|691.32|683.72|691.27|683.67|9
1654117660000|2022-06-01 21:07:40|691.24|683.64|691.08|683.48|691.24|683.64|691.07|683.47|11
1654117670000|2022-06-01 21:07:50|691.13|683.53|690.93|683.33|691.18|683.58|690.93|683.33|18
1654117680000|2022-06-01 21:08:00|690.97|683.37|691.06|683.46|691.12|683.52|690.94|683.34|15
1654117690000|2022-06-01 21:08:10|691.05|683.45|691.05|683.45|691.05|683.45|690.98|683.38|13
1654117700000|2022-06-01 21:08:20|691.04|683.44|690.99|683.39|691.14|683.54|690.97|683.37|13
1654117710000|2022-06-01 21:08:30|690.98|683.38|690.9|683.3|690.98|683.38|690.9|683.3|8
1654117720000|2022-06-01 21:08:40|690.91|683.31|690.42|682.82|690.91|683.31|690.41|682.81|17
1654117730000|2022-06-01 21:08:50|690.41|682.81|690.43|682.83|690.43|682.83|690.41|682.81|5
1654117740000|2022-06-01 21:09:00|690.42|682.82|690.77|683.17|690.77|683.17|690.4|682.8|11
1654117750000|2022-06-01 21:09:10|690.78|683.18|690.94|683.34|690.94|683.34|690.74|683.14|11
1654117760000|2022-06-01 21:09:20|690.95|683.35|690.91|683.31|690.95|683.35|690.89|683.29|7
1654117770000|2022-06-01 21:09:30|690.9|683.3|690.94|683.34|690.97|683.37|690.9|683.3|7
1654117780000|2022-06-01 21:09:40|690.93|683.33|690.93|683.33|690.93|683.33|690.93|683.33|1
1654117790000|2022-06-01 21:09:50|690.94|683.34|691.16|683.56|691.16|683.56|690.94|683.34|5
1654117800000|2022-06-01 21:10:00|691.2|683.6|691.25|683.65|691.27|683.67|691.2|683.6|5
1654117810000|2022-06-01 21:10:10|691.18|683.58|691.18|683.58|691.18|683.58|691.18|683.58|1
1654117820000|2022-06-01 21:10:20|691.16|683.56|691.15|683.55|691.24|683.64|691.15|683.55|10
1654117830000|2022-06-01 21:10:30|691.11|683.51|691.16|683.56|691.21|683.61|691.11|683.51|11
1654117840000|2022-06-01 21:10:40|691.17|683.57|691.66|684.06|691.66|684.06|691.17|683.57|9
1654117850000|2022-06-01 21:10:50|691.72|684.12|691.55|683.95|691.72|684.12|691.55|683.95|8
1654117860000|2022-06-01 21:11:00|691.54|683.94|691.62|684.02|691.66|684.06|691.54|683.94|4
1654117870000|2022-06-01 21:11:10|691.66|684.06|691.64|684.04|691.66|684.06|691.62|684.02|5
1654117880000|2022-06-01 21:11:20|691.68|684.08|691.79|684.19|691.79|684.19|691.68|684.08|9
1654117890000|2022-06-01 21:11:30|691.73|684.13|691.81|684.21|691.84|684.24|691.73|684.13|12
1654117900000|2022-06-01 21:11:40|691.76|684.16|691.74|684.14|691.78|684.18|691.7|684.1|10
1654117910000|2022-06-01 21:11:50|691.73|684.13|691.73|684.13|691.73|684.13|691.73|684.13|1
1654117920000|2022-06-01 21:12:00|691.72|684.12|691.54|683.94|691.74|684.14|691.54|683.94|4
1654117930000|2022-06-01 21:12:10|691.69|684.09|691.22|683.62|691.7|684.1|691.22|683.62|9
1654117940000|2022-06-01 21:12:20|691.26|683.66|691.26|683.66|691.26|683.66|691.26|683.66|1
1654117950000|2022-06-01 21:12:30|691.27|683.67|691.24|683.64|691.32|683.72|691.16|683.56|9
1654117960000|2022-06-01 21:12:40|691.25|683.65|691.39|683.79|691.39|683.79|691.25|683.65|18
1654117970000|2022-06-01 21:12:50|691.37|683.77|691.34|683.74|691.39|683.79|691.34|683.74|5
1654117980000|2022-06-01 21:13:00|691.35|683.75|691.5|683.9|691.5|683.9|691.35|683.75|6
1654117990000|2022-06-01 21:13:10|691.51|683.91|691.62|684.02|691.68|684.08|691.5|683.9|11
1654118000000|2022-06-01 21:13:20|691.63|684.03|691.6|684|691.69|684.09|691.6|684|6
1654118010000|2022-06-01 21:13:30|691.67|684.07|691.62|684.02|691.69|684.09|691.62|684.02|5
1654118020000|2022-06-01 21:13:40|691.63|684.03|691.7|684.1|691.7|684.1|691.63|684.03|5
1654118030000|2022-06-01 21:13:50|691.68|684.08|691.68|684.08|691.68|684.08|691.68|684.08|1
1654118040000|2022-06-01 21:14:00|691.7|684.1|691.24|683.64|691.7|684.1|691.24|683.64|3
1654118050000|2022-06-01 21:14:10|691.27|683.67|691.27|683.67|691.27|683.67|691.24|683.64|3
1654118060000|2022-06-01 21:14:20|691.25|683.65|691.25|683.65|691.25|683.65|691.25|683.65|1
1654118070000|2022-06-01 21:14:30|691.21|683.61|691.18|683.58|691.21|683.61|691.03|683.43|8
1654118080000|2022-06-01 21:14:40|691.17|683.57|691.17|683.57|691.17|683.57|691.17|683.57|1
1654118090000|2022-06-01 21:14:50|691.16|683.56|691.16|683.56|691.16|683.56|691.16|683.56|1
1654118100000|2022-06-01 21:15:00|691.14|683.54|691.16|683.56|691.17|683.57|691.06|683.46|8
1654118110000|2022-06-01 21:15:10|691.17|683.57|691.15|683.55|691.19|683.59|691.15|683.55|10
1654118120000|2022-06-01 21:15:20|691.17|683.57|691.17|683.57|691.17|683.57|691.17|683.57|1
1654118130000|2022-06-01 21:15:30|691.14|683.54|691.23|683.63|691.23|683.63|691.14|683.54|5
1654118140000|2022-06-01 21:15:40|691.28|683.68|691.18|683.58|691.49|683.89|691.11|683.51|12
1654118150000|2022-06-01 21:15:50|691.21|683.61|691.08|683.48|691.21|683.61|691.02|683.42|12
1654118160000|2022-06-01 21:16:00|691.02|683.42|690.95|683.35|691.1|683.5|690.95|683.35|15
1654118170000|2022-06-01 21:16:10|690.96|683.36|690.9|683.3|690.96|683.36|690.9|683.3|3
1654118180000|2022-06-01 21:16:20|690.94|683.34|690.71|683.11|690.94|683.34|690.62|683.02|20
1654118190000|2022-06-01 21:16:30|690.72|683.12|690.73|683.13|690.73|683.13|690.72|683.12|2
1654118200000|2022-06-01 21:16:40|690.79|683.19|690.8|683.2|690.88|683.28|690.45|682.85|14
1654118210000|2022-06-01 21:16:50|690.92|683.32|690.44|682.84|690.92|683.32|690.43|682.83|9
1654118220000|2022-06-01 21:17:00|690.42|682.82|690.42|682.82|690.42|682.82|690.42|682.82|1
1654118230000|2022-06-01 21:17:10|690.39|682.79|690.34|682.74|690.39|682.79|690.34|682.74|2
1654118240000|2022-06-01 21:17:20|690.33|682.73|690.33|682.73|690.33|682.73|690.33|682.73|1
1654118250000|2022-06-01 21:17:30|690.32|682.72|690.32|682.72|690.32|682.72|690.32|682.72|1
1654118280000|2022-06-01 21:18:00|690.36|682.76|690.36|682.76|690.36|682.76|690.36|682.76|1
1654118300000|2022-06-01 21:18:20|690.32|682.72|690.32|682.72|690.32|682.72|690.32|682.72|1
1654118310000|2022-06-01 21:18:30|690.27|682.67|690.27|682.67|690.27|682.67|690.23|682.63|3
1654118320000|2022-06-01 21:18:40|690.26|682.66|690.27|682.67|690.31|682.71|690.26|682.66|6
1654118330000|2022-06-01 21:18:50|690.2|682.6|690.21|682.61|690.27|682.67|690.2|682.6|4
1654118340000|2022-06-01 21:19:00|690.17|682.57|690.19|682.59|690.19|682.59|690.17|682.57|2
1654118350000|2022-06-01 21:19:10|690.13|682.53|690.34|682.74|690.35|682.75|690.11|682.51|8
1654118360000|2022-06-01 21:19:20|690.45|682.85|690.58|682.98|690.59|682.99|690.45|682.85|4
1654118370000|2022-06-01 21:19:30|690.61|683.01|690.56|682.96|690.62|683.02|690.52|682.92|15
1654118380000|2022-06-01 21:19:40|690.55|682.95|690.64|683.04|690.64|683.04|690.53|682.93|3
1654118390000|2022-06-01 21:19:50|690.66|683.06|690.97|683.37|690.97|683.37|690.66|683.06|3
1654118400000|2022-06-01 21:20:00|690.85|683.25|690.76|683.16|690.85|683.25|690.76|683.16|6
1654118410000|2022-06-01 21:20:10|690.6|683|690.21|682.61|690.6|683|690.21|682.61|17
1654118420000|2022-06-01 21:20:20|690.2|682.6|690.18|682.58|690.24|682.64|690.16|682.56|14
1654118430000|2022-06-01 21:20:30|690.17|682.57|690.11|682.51|690.2|682.6|690.11|682.51|5
1654118440000|2022-06-01 21:20:40|690.1|682.5|690.09|682.49|690.1|682.5|690.09|682.49|2
1654118450000|2022-06-01 21:20:50|690.06|682.46|690.09|682.49|690.1|682.5|690.06|682.46|4
1654118460000|2022-06-01 21:21:00|690.12|682.52|690.22|682.62|690.25|682.65|690.12|682.52|6
1654118470000|2022-06-01 21:21:10|690.2|682.6|690.21|682.61|690.22|682.62|690.2|682.6|3
1654118480000|2022-06-01 21:21:20|690.25|682.65|690.25|682.65|690.25|682.65|690.22|682.62|3
1654118490000|2022-06-01 21:21:30|690.28|682.68|690.15|682.55|690.28|682.68|690.15|682.55|3
1654118500000|2022-06-01 21:21:40|690.16|682.56|690.16|682.56|690.24|682.64|690.16|682.56|3
1654118520000|2022-06-01 21:22:00|690.27|682.67|690.48|682.88|690.74|683.14|690.27|682.67|14
1654118530000|2022-06-01 21:22:10|690.58|682.98|690.48|682.88|690.58|682.98|690.48|682.88|2
1654118540000|2022-06-01 21:22:20|690.58|682.98|690.48|682.88|690.58|682.98|690.48|682.88|5
1654118550000|2022-06-01 21:22:30|690.5|682.9|690.51|682.91|690.52|682.92|690.49|682.89|5
1654118560000|2022-06-01 21:22:40|690.49|682.89|690.51|682.91|690.51|682.91|690.49|682.89|2
1654118570000|2022-06-01 21:22:50|690.49|682.89|690.51|682.91|690.51|682.91|690.44|682.84|3
1654118580000|2022-06-01 21:23:00|690.53|682.93|690.5|682.9|690.78|683.18|690.5|682.9|5
1654118590000|2022-06-01 21:23:10|690.51|682.91|690.52|682.92|690.52|682.92|690.46|682.86|8
1654118600000|2022-06-01 21:23:20|690.53|682.93|690.76|683.16|690.91|683.31|690.52|682.92|19
1654118610000|2022-06-01 21:23:30|690.79|683.19|690.66|683.06|690.8|683.2|690.66|683.06|7
1654118620000|2022-06-01 21:23:40|690.58|682.98|690.44|682.84|690.66|683.06|690.41|682.81|12
1654118630000|2022-06-01 21:23:50|690.41|682.81|690.44|682.84|690.52|682.92|690.41|682.81|19
1654118640000|2022-06-01 21:24:00|690.52|682.92|690.81|683.21|690.97|683.37|690.46|682.86|12
1654118650000|2022-06-01 21:24:10|690.83|683.23|690.94|683.34|690.94|683.34|690.81|683.21|4
1654118660000|2022-06-01 21:24:20|690.95|683.35|690.66|683.06|690.99|683.39|690.63|683.03|11
1654118670000|2022-06-01 21:24:30|690.63|683.03|690.66|683.06|690.81|683.21|690.58|682.98|13
1654118680000|2022-06-01 21:24:40|690.63|683.03|690.64|683.04|690.66|683.06|690.63|683.03|5
1654118690000|2022-06-01 21:24:50|690.42|682.82|690.44|682.84|690.44|682.84|690.34|682.74|4
1654118700000|2022-06-01 21:25:00|690.51|682.91|690.33|682.73|690.52|682.92|690.33|682.73|10
1654118710000|2022-06-01 21:25:10|690.34|682.74|690.35|682.75|690.38|682.78|690.34|682.74|4
1654118720000|2022-06-01 21:25:20|690.32|682.72|690.34|682.74|690.34|682.74|690.32|682.72|2
1654118740000|2022-06-01 21:25:40|690.29|682.69|690.29|682.69|690.29|682.69|690.29|682.69|1
1654118760000|2022-06-01 21:26:00|690.37|682.77|690.37|682.77|690.37|682.77|690.37|682.77|1
1654118780000|2022-06-01 21:26:20|690.27|682.67|690.27|682.67|690.27|682.67|690.27|682.67|1
1654118800000|2022-06-01 21:26:40|690.25|682.65|690.25|682.65|690.25|682.65|690.25|682.65|1
1654118820000|2022-06-01 21:27:00|690.15|682.55|690.69|683.09|690.69|683.09|690.15|682.55|14
1654118830000|2022-06-01 21:27:10|690.7|683.1|690.56|682.96|690.7|683.1|690.52|682.92|22
1654118840000|2022-06-01 21:27:20|690.57|682.97|690.55|682.95|690.57|682.97|690.52|682.92|10
1654118850000|2022-06-01 21:27:30|690.54|682.94|690.94|683.34|690.94|683.34|690.53|682.93|13
1654118860000|2022-06-01 21:27:40|690.87|683.27|690.9|683.3|690.94|683.34|690.83|683.23|9
1654118870000|2022-06-01 21:27:50|690.93|683.33|690.97|683.37|690.97|683.37|690.93|683.33|3
1654118880000|2022-06-01 21:28:00|690.96|683.36|691.04|683.44|691.06|683.46|690.88|683.28|11
1654118890000|2022-06-01 21:28:10|691|683.4|690.99|683.39|691.06|683.46|690.86|683.26|16
1654118900000|2022-06-01 21:28:20|691.11|683.51|690.84|683.24|691.11|683.51|690.76|683.16|14
1654118910000|2022-06-01 21:28:30|690.59|682.99|690.49|682.89|690.59|682.99|690.48|682.88|5
1654118920000|2022-06-01 21:28:40|690.57|682.97|690.73|683.13|690.74|683.14|690.57|682.97|3
1654118930000|2022-06-01 21:28:50|690.42|682.82|690.32|682.72|690.46|682.86|690.31|682.71|11
1654118940000|2022-06-01 21:29:00|690.31|682.71|690.29|682.69|690.46|682.86|690.29|682.69|6
1654118950000|2022-06-01 21:29:10|690.39|682.79|690.2|682.6|690.6|683|690.2|682.6|9
1654118960000|2022-06-01 21:29:20|690.19|682.59|690.22|682.62|690.29|682.69|690.19|682.59|3
1654118980000|2022-06-01 21:29:40|690.21|682.61|690.18|682.58|690.22|682.62|690.18|682.58|5
1654119000000|2022-06-01 21:30:00|690.21|682.61|690.21|682.61|690.21|682.61|690.21|682.61|1
1654119010000|2022-06-01 21:30:10|690.25|682.65|690.3|682.7|690.34|682.74|690.25|682.65|3
1654119060000|2022-06-01 21:31:00|690.33|682.73|690.21|682.61|690.33|682.73|690.21|682.61|3
1654119070000|2022-06-01 21:31:10|690.18|682.58|690.06|682.46|690.18|682.58|689.9|682.3|7
1654119080000|2022-06-01 21:31:20|690.17|682.57|690.25|682.65|690.25|682.65|690.17|682.57|2
1654119090000|2022-06-01 21:31:30|690.22|682.62|690.28|682.68|690.28|682.68|690.17|682.57|4
1654119100000|2022-06-01 21:31:40|690.29|682.69|690.29|682.69|690.29|682.69|690.29|682.69|1
1654119120000|2022-06-01 21:32:00|690.31|682.71|690.31|682.71|690.31|682.71|690.31|682.71|1
1654119130000|2022-06-01 21:32:10|690.2|682.6|690.32|682.72|690.32|682.72|690.2|682.6|3
1654119140000|2022-06-01 21:32:20|690.27|682.67|690.01|682.41|690.27|682.67|690.01|682.41|4
1654119150000|2022-06-01 21:32:30|690.28|682.68|690.15|682.55|690.28|682.68|690.02|682.42|8
1654119160000|2022-06-01 21:32:40|690.04|682.44|690.05|682.45|690.13|682.53|690.04|682.44|4
1654119170000|2022-06-01 21:32:50|689.99|682.39|690.05|682.45|690.1|682.5|689.97|682.37|8
1654119180000|2022-06-01 21:33:00|689.81|682.21|689.41|681.81|689.81|682.21|689.37|681.77|17
1654119190000|2022-06-01 21:33:10|689.31|681.71|689.31|681.71|689.31|681.71|689.3|681.7|5
1654119200000|2022-06-01 21:33:20|689.27|681.67|689.31|681.71|689.31|681.71|689.24|681.64|4
1654119210000|2022-06-01 21:33:30|689.35|681.75|689.33|681.73|689.35|681.75|689.31|681.71|4
1654119220000|2022-06-01 21:33:40|689.34|681.74|689.33|681.73|689.34|681.74|689.33|681.73|2
1654119230000|2022-06-01 21:33:50|689.17|681.57|689.12|681.52|689.17|681.57|689.11|681.51|5
1654119240000|2022-06-01 21:34:00|689.13|681.53|689.25|681.65|689.25|681.65|689.12|681.52|6
1654119250000|2022-06-01 21:34:10|689.22|681.62|689.16|681.56|689.22|681.62|689.16|681.56|2
1654119260000|2022-06-01 21:34:20|689.14|681.54|689.14|681.54|689.14|681.54|689.14|681.54|1
1654119270000|2022-06-01 21:34:30|689.13|681.53|689.13|681.53|689.13|681.53|689.13|681.53|1
1654119280000|2022-06-01 21:34:40|689.09|681.49|689.07|681.47|689.09|681.49|689.07|681.47|2
1654119300000|2022-06-01 21:35:00|689.05|681.45|688.71|681.11|689.05|681.45|688.71|681.11|4
1654119320000|2022-06-01 21:35:20|688.73|681.13|688.71|681.11|688.78|681.18|688.47|680.87|5
1654119330000|2022-06-01 21:35:30|688.54|680.94|688.3|680.7|688.54|680.94|688.19|680.59|14
1654119340000|2022-06-01 21:35:40|688.24|680.64|688.17|680.57|688.31|680.71|688.17|680.57|7
1654119350000|2022-06-01 21:35:50|688.18|680.58|688.07|680.47|688.2|680.6|688.07|680.47|9
1654119360000|2022-06-01 21:36:00|688.04|680.44|688.07|680.47|688.11|680.51|688.04|680.44|4
1654119380000|2022-06-01 21:36:20|688.06|680.46|688.07|680.47|688.07|680.47|687.98|680.38|4
1654119390000|2022-06-01 21:36:30|688.22|680.62|688.22|680.62|688.23|680.63|688.07|680.47|5
1654119400000|2022-06-01 21:36:40|688.38|680.78|688.38|680.78|688.38|680.78|688.38|680.78|1
1654119410000|2022-06-01 21:36:50|688.31|680.71|688.21|680.61|688.31|680.71|688.21|680.61|2
1654119420000|2022-06-01 21:37:00|688.27|680.67|688.27|680.67|688.27|680.67|688.27|680.67|1
1654119430000|2022-06-01 21:37:10|688.29|680.69|688.06|680.46|688.29|680.69|688.06|680.46|2
1654119440000|2022-06-01 21:37:20|688.29|680.69|688.28|680.68|688.3|680.7|688.14|680.54|9
1654119450000|2022-06-01 21:37:30|688.22|680.62|688.23|680.63|688.23|680.63|688.22|680.62|4
1654119460000|2022-06-01 21:37:40|688.24|680.64|688.24|680.64|688.24|680.64|688.24|680.64|1
1654119470000|2022-06-01 21:37:50|688.23|680.63|688.23|680.63|688.24|680.64|688.23|680.63|3
1654119480000|2022-06-01 21:38:00|688.3|680.7|688.24|680.64|688.31|680.71|688.23|680.63|6
1654119490000|2022-06-01 21:38:10|688.23|680.63|688.19|680.59|688.29|680.69|688.18|680.58|12
1654119500000|2022-06-01 21:38:20|688.23|680.63|688.15|680.55|688.23|680.63|688.07|680.47|13
1654119510000|2022-06-01 21:38:30|688.21|680.61|688.15|680.55|688.21|680.61|688.15|680.55|3
1654119530000|2022-06-01 21:38:50|688.18|680.58|688.15|680.55|688.18|680.58|688.15|680.55|2
1654119540000|2022-06-01 21:39:00|687.98|680.38|688.14|680.54|688.16|680.56|687.98|680.38|3
1654119550000|2022-06-01 21:39:10|688.21|680.61|688.27|680.67|688.29|680.69|688.21|680.61|4
1654119560000|2022-06-01 21:39:20|688.29|680.69|688.27|680.67|688.29|680.69|688.09|680.49|6
1654119570000|2022-06-01 21:39:30|688.3|680.7|688.31|680.71|688.31|680.71|688.3|680.7|2
1654119580000|2022-06-01 21:39:40|688.37|680.77|688.16|680.56|688.37|680.77|688.16|680.56|5
1654119590000|2022-06-01 21:39:50|688.18|680.58|688.18|680.58|688.18|680.58|688.18|680.58|1
1654119600000|2022-06-01 21:40:00|688.34|680.74|688.34|680.74|688.34|680.74|688.34|680.74|1
1654119610000|2022-06-01 21:40:10|688.32|680.72|688.35|680.75|688.35|680.75|688.32|680.72|22
1654119620000|2022-06-01 21:40:20|688.34|680.74|688.35|680.75|688.35|680.75|688.19|680.59|20
1654119630000|2022-06-01 21:40:30|688.34|680.74|688.31|680.71|688.35|680.75|688.31|680.71|20
1654119640000|2022-06-01 21:40:40|688.32|680.72|688.35|680.75|688.35|680.75|688.32|680.72|4
1654119650000|2022-06-01 21:40:50|688.37|680.77|688.35|680.75|688.37|680.77|688.35|680.75|6
1654119660000|2022-06-01 21:41:00|688.38|680.78|688.35|680.75|688.38|680.78|688.32|680.72|5
1654119670000|2022-06-01 21:41:10|688.32|680.72|688.39|680.79|688.4|680.8|688.32|680.72|7
1654119680000|2022-06-01 21:41:20|688.49|680.89|688.74|681.14|688.78|681.18|688.42|680.82|14
1654119690000|2022-06-01 21:41:30|688.78|681.18|688.9|681.3|688.9|681.3|688.78|681.18|4
1654119700000|2022-06-01 21:41:40|688.93|681.33|688.93|681.33|688.93|681.33|688.9|681.3|3
1654119710000|2022-06-01 21:41:50|688.9|681.3|688.9|681.3|688.93|681.33|688.9|681.3|5
1654119720000|2022-06-01 21:42:00|689.02|681.42|689.37|681.77|689.37|681.77|688.94|681.34|9
1654119730000|2022-06-01 21:42:10|689.39|681.79|689.42|681.82|689.47|681.87|689.38|681.78|15
1654119740000|2022-06-01 21:42:20|689.43|681.83|689.44|681.84|689.47|681.87|689.4|681.8|4
1654119750000|2022-06-01 21:42:30|689.52|681.92|689.55|681.95|689.56|681.96|689.51|681.91|6
1654119760000|2022-06-01 21:42:40|689.56|681.96|689.53|681.93|689.56|681.96|689.53|681.93|6
1654119770000|2022-06-01 21:42:50|689.47|681.87|689.53|681.93|689.56|681.96|689.47|681.87|10
1654119780000|2022-06-01 21:43:00|689.55|681.95|689.69|682.09|689.93|682.33|689.55|681.95|8
1654119790000|2022-06-01 21:43:10|689.7|682.1|689.7|682.1|689.7|682.1|689.7|682.1|1
1654119800000|2022-06-01 21:43:20|689.59|681.99|689.92|682.32|689.92|682.32|689.54|681.94|6
1654119810000|2022-06-01 21:43:30|689.98|682.38|690.1|682.5|690.25|682.65|689.87|682.27|8
1654119820000|2022-06-01 21:43:40|690.11|682.51|690.1|682.5|690.11|682.51|689.94|682.34|11
1654119830000|2022-06-01 21:43:50|689.96|682.36|690.13|682.53|690.13|682.53|689.96|682.36|5
1654119840000|2022-06-01 21:44:00|690.22|682.62|690.5|682.9|690.5|682.9|690.21|682.61|14
1654119850000|2022-06-01 21:44:10|690.41|682.81|690.41|682.81|690.41|682.81|690.41|682.81|1
1654119860000|2022-06-01 21:44:20|690.5|682.9|690.52|682.92|690.53|682.93|690.5|682.9|6
1654119890000|2022-06-01 21:44:50|690.51|682.91|690.51|682.91|690.53|682.93|690.51|682.91|3
1654119900000|2022-06-01 21:45:00|690.54|682.94|690.54|682.94|690.54|682.94|690.54|682.94|1
1654119910000|2022-06-01 21:45:10|690.56|682.96|690.58|682.98|690.58|682.98|690.56|682.96|2
1654119920000|2022-06-01 21:45:20|690.55|682.95|690.57|682.97|690.57|682.97|690.55|682.95|2
1654119930000|2022-06-01 21:45:30|690.36|682.76|690.24|682.64|690.36|682.76|690.24|682.64|5
1654119940000|2022-06-01 21:45:40|690.12|682.52|689.43|681.83|690.12|682.52|689.35|681.75|24
1654119950000|2022-06-01 21:45:50|689.33|681.73|689.42|681.82|689.44|681.84|689.33|681.73|12
1654119960000|2022-06-01 21:46:00|689.43|681.83|688.46|680.86|689.43|681.83|688.33|680.73|20
1654119970000|2022-06-01 21:46:10|688.5|680.9|688.5|680.9|688.5|680.9|688.44|680.84|6
1654119980000|2022-06-01 21:46:20|688.42|680.82|688.35|680.75|688.45|680.85|688.34|680.74|13
1654119990000|2022-06-01 21:46:30|688.27|680.67|688.28|680.68|688.32|680.72|688.27|680.67|12
1654120000000|2022-06-01 21:46:40|688.27|680.67|688.27|680.67|688.34|680.74|688.18|680.58|20
1654120010000|2022-06-01 21:46:50|688.3|680.7|688.47|680.87|688.47|680.87|688.3|680.7|9
1654120020000|2022-06-01 21:47:00|688.48|680.88|688.3|680.7|688.48|680.88|688.29|680.69|15
1654120030000|2022-06-01 21:47:10|688.31|680.71|688.26|680.66|688.32|680.72|688.26|680.66|6
1654120050000|2022-06-01 21:47:30|688.25|680.65|688.23|680.63|688.25|680.65|688.23|680.63|4
1654120060000|2022-06-01 21:47:40|688.25|680.65|688.15|680.55|688.25|680.65|688.15|680.55|8
1654120080000|2022-06-01 21:48:00|688.21|680.61|688.23|680.63|688.25|680.65|688.21|680.61|5
1654120090000|2022-06-01 21:48:10|688.25|680.65|688.26|680.66|688.28|680.68|688.25|680.65|5
1654120100000|2022-06-01 21:48:20|688.25|680.65|688.27|680.67|688.3|680.7|688.25|680.65|4
1654120110000|2022-06-01 21:48:30|688.44|680.84|688.23|680.63|688.46|680.86|688.23|680.63|8
1654120120000|2022-06-01 21:48:40|688.26|680.66|688.28|680.68|688.28|680.68|688.26|680.66|3
1654120130000|2022-06-01 21:48:50|688.29|680.69|688.27|680.67|688.29|680.69|688.27|680.67|5
1654120140000|2022-06-01 21:49:00|688.28|680.68|688.32|680.72|688.33|680.73|688.27|680.67|5
1654120150000|2022-06-01 21:49:10|688.26|680.66|688.19|680.59|688.26|680.66|688.19|680.59|4
1654120160000|2022-06-01 21:49:20|688.25|680.65|688.25|680.65|688.27|680.67|688.25|680.65|4
1654120180000|2022-06-01 21:49:40|688.29|680.69|688.28|680.68|688.39|680.79|688.28|680.68|5
1654120190000|2022-06-01 21:49:50|688.24|680.64|688.24|680.64|688.24|680.64|688.24|680.64|1
1654120200000|2022-06-01 21:50:00|688.23|680.63|688.26|680.66|688.26|680.66|688.23|680.63|2
1654120210000|2022-06-01 21:50:10|688.25|680.65|688.22|680.62|688.25|680.65|688.22|680.62|2
1654120220000|2022-06-01 21:50:20|688.23|680.63|688.27|680.67|688.28|680.68|688.22|680.62|5
1654120230000|2022-06-01 21:50:30|688.28|680.68|688.31|680.71|688.49|680.89|688.26|680.66|15
1654120240000|2022-06-01 21:50:40|688.29|680.69|688.27|680.67|688.29|680.69|688.25|680.65|4
1654120250000|2022-06-01 21:50:50|688.25|680.65|688.21|680.61|688.25|680.65|688.21|680.61|4
1654120260000|2022-06-01 21:51:00|688.24|680.64|688.12|680.52|688.24|680.64|688.12|680.52|7
1654120270000|2022-06-01 21:51:10|688.24|680.64|688.24|680.64|688.24|680.64|688.24|680.64|1
1654120280000|2022-06-01 21:51:20|688.21|680.61|688.13|680.53|688.24|680.64|687.9|680.3|5
1654120290000|2022-06-01 21:51:30|687.9|680.3|688.08|680.48|688.15|680.55|687.9|680.3|4
1654120300000|2022-06-01 21:51:40|688.06|680.46|687.85|680.25|688.06|680.46|687.85|680.25|3
1654120320000|2022-06-01 21:52:00|687.96|680.36|687.87|680.27|687.97|680.37|687.87|680.27|3
1654120340000|2022-06-01 21:52:20|688.01|680.41|687.47|679.87|688.07|680.47|687.47|679.87|7
1654120350000|2022-06-01 21:52:30|687.43|679.83|687.55|679.95|687.56|679.96|687.35|679.75|12
1654120360000|2022-06-01 21:52:40|687.53|679.93|687.65|680.05|687.92|680.32|687.38|679.78|19
1654120370000|2022-06-01 21:52:50|687.62|680.02|687.79|680.19|687.79|680.19|687.62|680.02|2
1654120380000|2022-06-01 21:53:00|687.83|680.23|687.88|680.28|687.96|680.36|687.83|680.23|8
1654120390000|2022-06-01 21:53:10|687.85|680.25|687.76|680.16|687.89|680.29|687.75|680.15|11
1654120400000|2022-06-01 21:53:20|687.75|680.15|687.87|680.27|687.87|680.27|687.66|680.06|10
1654120410000|2022-06-01 21:53:30|687.91|680.31|687.77|680.17|687.97|680.37|687.77|680.17|4
1654120420000|2022-06-01 21:53:40|687.8|680.2|687.79|680.19|687.87|680.27|687.79|680.19|4
1654120430000|2022-06-01 21:53:50|687.8|680.2|687.79|680.19|687.83|680.23|687.79|680.19|4
1654120440000|2022-06-01 21:54:00|687.81|680.21|688.01|680.41|688.01|680.41|687.81|680.21|2
1654120450000|2022-06-01 21:54:10|688.02|680.42|688.01|680.41|688.02|680.42|688.01|680.41|2
1654120460000|2022-06-01 21:54:20|688.05|680.45|687.96|680.36|688.05|680.45|687.96|680.36|5
1654120470000|2022-06-01 21:54:30|687.83|680.23|687.99|680.39|687.99|680.39|687.81|680.21|5
1654120480000|2022-06-01 21:54:40|687.97|680.37|688.1|680.5|688.1|680.5|687.97|680.37|10
1654120490000|2022-06-01 21:54:50|688.06|680.46|688.05|680.45|688.06|680.46|688.05|680.45|4
1654120500000|2022-06-01 21:55:00|688.06|680.46|687.88|680.28|688.07|680.47|687.88|680.28|12
1654120520000|2022-06-01 21:55:20|687.87|680.27|687.89|680.29|687.9|680.3|687.87|680.27|7
1654120530000|2022-06-01 21:55:30|687.96|680.36|687.91|680.31|687.97|680.37|687.9|680.3|4
1654120540000|2022-06-01 21:55:40|688.03|680.43|687.9|680.3|688.03|680.43|687.9|680.3|2
1654120550000|2022-06-01 21:55:50|688.03|680.43|688.09|680.49|688.09|680.49|687.91|680.31|7
1654120560000|2022-06-01 21:56:00|687.95|680.35|687.92|680.32|688.18|680.58|687.9|680.3|11
1654120570000|2022-06-01 21:56:10|687.93|680.33|688.27|680.67|688.29|680.69|687.93|680.33|9
1654120580000|2022-06-01 21:56:20|688.28|680.68|688.3|680.7|688.31|680.71|688.28|680.68|4
1654120590000|2022-06-01 21:56:30|688.28|680.68|688.27|680.67|688.28|680.68|688.27|680.67|2
1654120600000|2022-06-01 21:56:40|688.28|680.68|688.11|680.51|688.29|680.69|688.11|680.51|8
1654120610000|2022-06-01 21:56:50|688.12|680.52|688.12|680.52|688.12|680.52|688.12|680.52|1
1654120620000|2022-06-01 21:57:00|688.13|680.53|688.13|680.53|688.13|680.53|688.13|680.53|1
1654120630000|2022-06-01 21:57:10|688.11|680.51|687.51|679.91|688.28|680.68|687.51|679.91|18
1654120640000|2022-06-01 21:57:20|687.52|679.92|687.24|679.64|687.52|679.92|687.21|679.61|20
1654120650000|2022-06-01 21:57:30|687.21|679.61|686.45|678.85|687.21|679.61|686.45|678.85|21
1654120660000|2022-06-01 21:57:40|686.46|678.86|686.4|678.8|686.49|678.89|686.39|678.79|13
1654120670000|2022-06-01 21:57:50|686.42|678.82|686.42|678.82|686.5|678.9|686.4|678.8|13
1654120680000|2022-06-01 21:58:00|686.39|678.79|686.43|678.83|686.43|678.83|686.26|678.66|12
1654120690000|2022-06-01 21:58:10|686.4|678.8|686.47|678.87|686.62|679.02|686.36|678.76|15
1654120700000|2022-06-01 21:58:20|686.48|678.88|686.43|678.83|686.49|678.89|686.34|678.74|9
1654120710000|2022-06-01 21:58:30|686.33|678.73|686.25|678.65|686.34|678.74|686.24|678.64|18
1654120720000|2022-06-01 21:58:40|686.24|678.64|686.23|678.63|686.25|678.65|686.2|678.6|11
1654120730000|2022-06-01 21:58:50|686.25|678.65|686.25|678.65|686.25|678.65|686.25|678.65|1
1654120740000|2022-06-01 21:59:00|686.24|678.64|686.22|678.62|686.24|678.64|686.22|678.62|3
1654120750000|2022-06-01 21:59:10|686.18|678.58|686.17|678.57|686.18|678.58|686.17|678.57|2
1654120760000|2022-06-01 21:59:20|686.2|678.6|686.2|678.6|686.2|678.6|686.2|678.6|1
1654120770000|2022-06-01 21:59:30|686.24|678.64|686.18|678.58|686.24|678.64|686.18|678.58|3
1654120780000|2022-06-01 21:59:40|686.27|678.67|686.15|678.55|686.27|678.67|686.15|678.55|5
1654120800000|2022-06-01 22:00:00|686.14|678.54|685.67|678.07|686.15|678.55|685.67|678.07|18
1654120810000|2022-06-01 22:00:10|685.64|678.04|685.35|677.75|685.64|678.04|685.29|677.69|25
1654120820000|2022-06-01 22:00:20|685.27|677.67|685.18|677.58|685.27|677.67|685.13|677.53|16
1654120830000|2022-06-01 22:00:30|685.19|677.59|685.06|677.46|685.21|677.61|685.06|677.46|11
1654120840000|2022-06-01 22:00:40|684.98|677.38|685.08|677.48|685.17|677.57|684.98|677.38|10
1654120850000|2022-06-01 22:00:50|685.09|677.49|684.7|677.1|685.09|677.49|684.54|676.94|12
1654120860000|2022-06-01 22:01:00|684.72|677.12|684.25|676.65|684.72|677.12|684.24|676.64|23
1654120870000|2022-06-01 22:01:10|684.35|676.75|683.79|676.19|684.35|676.75|683.66|676.06|25
1654120880000|2022-06-01 22:01:20|683.76|676.16|684.34|676.74|684.39|676.79|683.74|676.14|19
1654120890000|2022-06-01 22:01:30|684.32|676.72|684.43|676.83|684.5|676.9|684.32|676.72|13
1654120900000|2022-06-01 22:01:40|684.5|676.9|684.5|676.9|684.51|676.91|684.42|676.82|5
1654120910000|2022-06-01 22:01:50|684.49|676.89|684.49|676.89|684.55|676.95|684.47|676.87|14
1654120920000|2022-06-01 22:02:00|684.55|676.95|684.56|676.96|684.58|676.98|684.48|676.88|14
1654120930000|2022-06-01 22:02:10|684.58|676.98|684.8|677.2|684.8|677.2|684.55|676.95|10
1654120940000|2022-06-01 22:02:20|684.82|677.22|684.88|677.28|684.95|677.35|684.82|677.22|5
1654120950000|2022-06-01 22:02:30|684.9|677.3|684.97|677.37|685.07|677.47|684.9|677.3|5
1654120960000|2022-06-01 22:02:40|684.85|677.25|684.85|677.25|684.85|677.25|684.85|677.25|1
1654120980000|2022-06-01 22:03:00|684.96|677.36|685.41|677.81|685.41|677.81|684.8|677.2|18
1654120990000|2022-06-01 22:03:10|685.42|677.82|685.47|677.87|685.52|677.92|685.36|677.76|15
1654121000000|2022-06-01 22:03:20|685.4|677.8|685.29|677.69|685.48|677.88|685.27|677.67|12
1654121010000|2022-06-01 22:03:30|685.27|677.67|685.37|677.77|685.43|677.83|685.27|677.67|9
1654121020000|2022-06-01 22:03:40|685.29|677.69|685.47|677.87|685.47|677.87|685.21|677.61|6
1654121030000|2022-06-01 22:03:50|685.34|677.74|686.02|678.42|686.36|678.76|685.34|677.74|14
1654121040000|2022-06-01 22:04:00|686.03|678.43|686.38|678.78|686.38|678.78|686.03|678.43|17
1654121050000|2022-06-01 22:04:10|686.26|678.66|686.58|678.98|686.76|679.16|686.26|678.66|15
1654121060000|2022-06-01 22:04:20|686.49|678.89|686.49|678.89|686.5|678.9|686.49|678.89|3
1654121070000|2022-06-01 22:04:30|686.46|678.86|688.27|680.67|688.27|680.67|686.46|678.86|27
1654121080000|2022-06-01 22:04:40|688.28|680.68|688.37|680.77|688.52|680.92|688.28|680.68|15
1654121090000|2022-06-01 22:04:50|688.43|680.83|688.44|680.84|688.45|680.85|688.35|680.75|6
1654121100000|2022-06-01 22:05:00|688.5|680.9|688.6|681|688.74|681.14|688.43|680.83|18
1654121110000|2022-06-01 22:05:10|688.61|681.01|688.35|680.75|688.74|681.14|688.28|680.68|16
1654121120000|2022-06-01 22:05:20|688.29|680.69|687.65|680.05|688.29|680.69|687.65|680.05|18
1654121130000|2022-06-01 22:05:30|687.56|679.96|687.46|679.86|687.56|679.96|687.45|679.85|12
1654121140000|2022-06-01 22:05:40|687.32|679.72|687.4|679.8|687.46|679.86|687.32|679.72|10
1654121150000|2022-06-01 22:05:50|687.44|679.84|686.38|678.78|687.52|679.92|686.38|678.78|19
1654121160000|2022-06-01 22:06:00|686.37|678.77|686.05|678.45|686.37|678.77|686.02|678.42|10
1654121170000|2022-06-01 22:06:10|686.08|678.48|686.12|678.52|686.12|678.52|686.05|678.45|6
1654121180000|2022-06-01 22:06:20|686.13|678.53|686.24|678.64|686.24|678.64|686.13|678.53|14
1654121190000|2022-06-01 22:06:30|686.32|678.72|686.2|678.6|686.35|678.75|686.17|678.57|10
1654121200000|2022-06-01 22:06:40|686.17|678.57|686.18|678.58|686.2|678.6|686.17|678.57|14
1654121210000|2022-06-01 22:06:50|686.19|678.59|686.11|678.51|686.19|678.59|686.11|678.51|7
1654121220000|2022-06-01 22:07:00|686.1|678.5|685.95|678.35|686.1|678.5|685.95|678.35|8
1654121230000|2022-06-01 22:07:10|685.98|678.38|685.96|678.36|686.07|678.47|685.96|678.36|7
1654121240000|2022-06-01 22:07:20|686.03|678.43|686.03|678.43|686.03|678.43|685.99|678.39|6
1654121250000|2022-06-01 22:07:30|686|678.4|686.04|678.44|686.04|678.44|685.99|678.39|7
1654121260000|2022-06-01 22:07:40|685.9|678.3|686.22|678.62|686.29|678.69|685.9|678.3|8
1654121270000|2022-06-01 22:07:50|686.32|678.72|686.19|678.59|686.53|678.93|686.09|678.49|17
1654121280000|2022-06-01 22:08:00|686.2|678.6|686.31|678.71|686.37|678.77|686.19|678.59|11
1654121290000|2022-06-01 22:08:10|686.32|678.72|686.23|678.63|686.32|678.72|686.22|678.62|4
1654121300000|2022-06-01 22:08:20|686.22|678.62|686.29|678.69|686.31|678.71|686.22|678.62|8
1654121310000|2022-06-01 22:08:30|686.27|678.67|686.27|678.67|686.29|678.69|686.26|678.66|5
1654121320000|2022-06-01 22:08:40|686.2|678.6|686.21|678.61|686.29|678.69|686.2|678.6|7
1654121330000|2022-06-01 22:08:50|686.2|678.6|686.15|678.55|686.24|678.64|686.09|678.49|13
1654121340000|2022-06-01 22:09:00|686.14|678.54|685.99|678.39|686.14|678.54|685.86|678.26|11
1654121350000|2022-06-01 22:09:10|686|678.4|686|678.4|686|678.4|685.96|678.36|6
1654121360000|2022-06-01 22:09:20|686.06|678.46|686.17|678.57|686.22|678.62|686.06|678.46|15
1654121370000|2022-06-01 22:09:30|686.13|678.53|686.16|678.56|686.16|678.56|686.13|678.53|4
1654121380000|2022-06-01 22:09:40|686.18|678.58|686.58|678.98|686.58|678.98|686.16|678.56|10
1654121390000|2022-06-01 22:09:50|686.53|678.93|686.6|679|686.6|679|686.53|678.93|8
1654121400000|2022-06-01 22:10:00|686.53|678.93|686.78|679.18|686.79|679.19|686.53|678.93|9
1654121410000|2022-06-01 22:10:10|686.77|679.17|686.74|679.14|686.77|679.17|686.74|679.14|2
1654121420000|2022-06-01 22:10:20|686.69|679.09|686.61|679.01|686.69|679.09|686.6|679|5
1654121430000|2022-06-01 22:10:30|686.52|678.92|686.5|678.9|686.53|678.93|686.5|678.9|4
1654121440000|2022-06-01 22:10:40|686.55|678.95|685.45|677.85|686.55|678.95|685.45|677.85|23
1654121450000|2022-06-01 22:10:50|685.49|677.89|685.46|677.86|685.51|677.91|685.46|677.86|7
1654121460000|2022-06-01 22:11:00|685.47|677.87|685.42|677.82|685.47|677.87|685.41|677.81|11
1654121470000|2022-06-01 22:11:10|685.43|677.83|685.36|677.76|685.43|677.83|685.36|677.76|13
1654121480000|2022-06-01 22:11:20|685.37|677.77|685.29|677.69|685.37|677.77|685.29|677.69|16
1654121490000|2022-06-01 22:11:30|685.31|677.71|685.69|678.09|685.69|678.09|685.3|677.7|12
1654121500000|2022-06-01 22:11:40|685.63|678.03|685.63|678.03|685.63|678.03|685.62|678.02|3
1654121510000|2022-06-01 22:11:50|685.85|678.25|685.48|677.88|685.85|678.25|685.43|677.83|16
1654121520000|2022-06-01 22:12:00|685.47|677.87|685.32|677.72|685.47|677.87|685.32|677.72|16
1654121530000|2022-06-01 22:12:10|685.31|677.71|685.13|677.53|685.37|677.77|685.13|677.53|13
1654121540000|2022-06-01 22:12:20|685.14|677.54|685.08|677.48|685.23|677.63|685.06|677.46|13
1654121550000|2022-06-01 22:12:30|685.11|677.51|684.42|676.82|685.11|677.51|684.24|676.64|22
1654121560000|2022-06-01 22:12:40|684.49|676.89|684.25|676.65|684.49|676.89|684.22|676.62|18
1654121570000|2022-06-01 22:12:50|684.26|676.66|684.34|676.74|684.34|676.74|684.23|676.63|5
1654121580000|2022-06-01 22:13:00|684.26|676.66|684.43|676.83|684.44|676.84|684.26|676.66|6
1654121590000|2022-06-01 22:13:10|684.42|676.82|684.36|676.76|684.44|676.84|684.36|676.76|5
1654121600000|2022-06-01 22:13:20|684.42|676.82|684.46|676.86|684.47|676.87|684.42|676.82|10
1654121610000|2022-06-01 22:13:30|684.4|676.8|684.32|676.72|684.4|676.8|684.32|676.72|6
1654121620000|2022-06-01 22:13:40|684.34|676.74|684.23|676.63|684.36|676.76|684.23|676.63|6
1654121630000|2022-06-01 22:13:50|684.24|676.64|684.24|676.64|684.4|676.8|684.24|676.64|4
1654121640000|2022-06-01 22:14:00|684.4|676.8|683.31|675.71|684.4|676.8|683.31|675.71|12
1654121650000|2022-06-01 22:14:10|683.48|675.88|683.79|676.19|684.01|676.41|683.31|675.71|15
1654121660000|2022-06-01 22:14:20|683.88|676.28|683.67|676.07|683.88|676.28|683.67|676.07|2
1654121670000|2022-06-01 22:14:30|683.7|676.1|683.74|676.14|683.74|676.14|683.67|676.07|6
1654121680000|2022-06-01 22:14:40|684.13|676.53|684.2|676.6|684.2|676.6|684.09|676.49|5
1654121690000|2022-06-01 22:14:50|684.1|676.5|684.25|676.65|684.25|676.65|684.1|676.5|10
1654121700000|2022-06-01 22:15:00|684.19|676.59|683.46|675.86|684.19|676.59|683.45|675.85|18
1654121710000|2022-06-01 22:15:10|683.45|675.85|683.32|675.72|683.45|675.85|683.32|675.72|12
1654121720000|2022-06-01 22:15:20|683.33|675.73|683.61|676.01|683.65|676.05|683.32|675.72|19
1654121730000|2022-06-01 22:15:30|683.6|676|683.65|676.05|683.71|676.11|683.6|676|9
1654121740000|2022-06-01 22:15:40|683.64|676.04|684.04|676.44|684.04|676.44|683.46|675.86|10
1654121750000|2022-06-01 22:15:50|683.81|676.21|683.81|676.21|683.81|676.21|683.81|676.21|1
1654121760000|2022-06-01 22:16:00|683.87|676.27|684.61|677.01|684.61|677.01|683.87|676.27|17
1654121770000|2022-06-01 22:16:10|684.6|677|684.83|677.23|684.83|677.23|684.6|677|12
1654121780000|2022-06-01 22:16:20|684.91|677.31|685.83|678.23|685.83|678.23|684.91|677.31|12
1654121790000|2022-06-01 22:16:30|685.84|678.24|686.02|678.42|686.09|678.49|685.83|678.23|15
1654121800000|2022-06-01 22:16:40|686.03|678.43|686.03|678.43|686.04|678.44|686.01|678.41|11
1654121810000|2022-06-01 22:16:50|686.02|678.42|686.1|678.5|686.21|678.61|685.9|678.3|12
1654121820000|2022-06-01 22:17:00|686.18|678.58|686.18|678.58|686.18|678.58|686.17|678.57|3
1654121830000|2022-06-01 22:17:10|686.15|678.55|686.06|678.46|686.19|678.59|686.06|678.46|5
1654121840000|2022-06-01 22:17:20|685.94|678.34|685.88|678.28|685.95|678.35|685.88|678.28|3
1654121850000|2022-06-01 22:17:30|685.95|678.35|686.06|678.46|686.1|678.5|685.95|678.35|13
1654121860000|2022-06-01 22:17:40|686.07|678.47|686.05|678.45|686.09|678.49|686.05|678.45|4
1654121870000|2022-06-01 22:17:50|686.04|678.44|686.02|678.42|686.08|678.48|685.92|678.32|9
1654121880000|2022-06-01 22:18:00|686.05|678.45|686.01|678.41|686.05|678.45|686.01|678.41|5
1654121890000|2022-06-01 22:18:10|685.89|678.29|685.95|678.35|685.95|678.35|685.88|678.28|5
1654121900000|2022-06-01 22:18:20|685.98|678.38|686.23|678.63|686.26|678.66|685.96|678.36|5
1654121910000|2022-06-01 22:18:30|686.24|678.64|686.25|678.65|686.25|678.65|686.24|678.64|2
1654121920000|2022-06-01 22:18:40|686.24|678.64|686.27|678.67|686.27|678.67|686.23|678.63|5
1654121930000|2022-06-01 22:18:50|686.29|678.69|686.48|678.88|686.51|678.91|686.29|678.69|13
1654121940000|2022-06-01 22:19:00|686.41|678.81|686.52|678.92|686.53|678.93|686.41|678.81|7
1654121950000|2022-06-01 22:19:10|686.53|678.93|686.71|679.11|686.71|679.11|686.33|678.73|14
1654121960000|2022-06-01 22:19:20|686.72|679.12|686.4|678.8|686.72|679.12|686.4|678.8|11
1654121970000|2022-06-01 22:19:30|686.68|679.08|687.13|679.53|687.13|679.53|686.68|679.08|11
1654121980000|2022-06-01 22:19:40|687.14|679.54|687.51|679.91|687.7|680.1|687.14|679.54|14
1654121990000|2022-06-01 22:19:50|687.7|680.1|687.96|680.36|687.98|680.38|687.7|680.1|14
1654122000000|2022-06-01 22:20:00|687.93|680.33|687.88|680.28|688.06|680.46|687.74|680.14|18
1654122010000|2022-06-01 22:20:10|687.87|680.27|687.91|680.31|687.92|680.32|687.74|680.14|7
1654122020000|2022-06-01 22:20:20|687.9|680.3|687.86|680.26|687.92|680.32|687.67|680.07|8
1654122030000|2022-06-01 22:20:30|688.09|680.49|688.09|680.49|688.09|680.49|687.93|680.33|3
1654122040000|2022-06-01 22:20:40|687.95|680.35|688.09|680.49|688.09|680.49|687.95|680.35|2
1654122050000|2022-06-01 22:20:50|688.11|680.51|688.04|680.44|688.13|680.53|688.04|680.44|7
1654122060000|2022-06-01 22:21:00|688.03|680.43|688.01|680.41|688.03|680.43|688.01|680.41|5
1654122070000|2022-06-01 22:21:10|688.03|680.43|688.02|680.42|688.03|680.43|688.02|680.42|2
1654122080000|2022-06-01 22:21:20|688|680.4|688|680.4|688.03|680.43|687.95|680.35|5
1654122090000|2022-06-01 22:21:30|688.1|680.5|687.46|679.86|688.1|680.5|687.46|679.86|12
1654122100000|2022-06-01 22:21:40|687.45|679.85|687.6|680|687.6|680|687.41|679.81|11
1654122110000|2022-06-01 22:21:50|687.61|680.01|688.04|680.44|688.07|680.47|687.61|680.01|12
1654122120000|2022-06-01 22:22:00|688.05|680.45|687.46|679.86|688.18|680.58|687.42|679.82|18
1654122130000|2022-06-01 22:22:10|687.45|679.85|687.29|679.69|687.46|679.86|687.29|679.69|11
1654122140000|2022-06-01 22:22:20|687.3|679.7|687.3|679.7|687.31|679.71|687.28|679.68|5
1654122150000|2022-06-01 22:22:30|687.27|679.67|687.17|679.57|687.3|679.7|687.14|679.54|9
1654122160000|2022-06-01 22:22:40|687.13|679.53|687.09|679.49|687.13|679.53|687.09|679.49|3
1654122170000|2022-06-01 22:22:50|687.1|679.5|686.36|678.76|687.1|679.5|686.36|678.76|11
1654122180000|2022-06-01 22:23:00|686.39|678.79|686.25|678.65|686.39|678.79|686.2|678.6|10
1654122190000|2022-06-01 22:23:10|686.28|678.68|686.79|679.19|686.93|679.33|686.28|678.68|12
1654122200000|2022-06-01 22:23:20|686.8|679.2|686.76|679.16|686.8|679.2|686.76|679.16|2
1654122210000|2022-06-01 22:23:30|686.83|679.23|687.01|679.41|687.01|679.41|686.83|679.23|5
1654122220000|2022-06-01 22:23:40|686.95|679.35|686.95|679.35|686.95|679.35|686.95|679.35|1
1654122230000|2022-06-01 22:23:50|686.94|679.34|686.88|679.28|686.95|679.35|686.87|679.27|4
1654122240000|2022-06-01 22:24:00|686.87|679.27|686.88|679.28|686.99|679.39|686.87|679.27|6
1654122250000|2022-06-01 22:24:10|686.84|679.24|686.94|679.34|686.94|679.34|686.84|679.24|2
1654122260000|2022-06-01 22:24:20|686.95|679.35|686.69|679.09|686.95|679.35|686.69|679.09|6
1654122270000|2022-06-01 22:24:30|686.66|679.06|687.1|679.5|687.1|679.5|686.66|679.06|7
1654122280000|2022-06-01 22:24:40|687.13|679.53|687.14|679.54|687.14|679.54|687.11|679.51|4
1654122290000|2022-06-01 22:24:50|687.11|679.51|687.24|679.64|687.24|679.64|687.1|679.5|11
1654122300000|2022-06-01 22:25:00|687.23|679.63|687.24|679.64|687.29|679.69|687.2|679.6|14
1654122310000|2022-06-01 22:25:10|687.18|679.58|687.18|679.58|687.18|679.58|687.18|679.58|1
1654122320000|2022-06-01 22:25:20|686.89|679.29|686.93|679.33|686.96|679.36|686.89|679.29|4
1654122340000|2022-06-01 22:25:40|686.95|679.35|686.95|679.35|686.95|679.35|686.95|679.35|1
1654122350000|2022-06-01 22:25:50|686.9|679.3|686.97|679.37|687.04|679.44|686.9|679.3|3
1654122360000|2022-06-01 22:26:00|686.9|679.3|687.16|679.56|687.16|679.56|686.9|679.3|3
1654122370000|2022-06-01 22:26:10|687.25|679.65|687.25|679.65|687.25|679.65|687.25|679.65|1
1654122380000|2022-06-01 22:26:20|687.24|679.64|687.05|679.45|687.25|679.65|687.05|679.45|7
1654122390000|2022-06-01 22:26:30|686.98|679.38|686.77|679.17|686.98|679.38|686.73|679.13|12
1654122400000|2022-06-01 22:26:40|686.81|679.21|686.68|679.08|686.88|679.28|686.58|678.98|11
1654122410000|2022-06-01 22:26:50|686.58|678.98|686.72|679.12|686.78|679.18|686.58|678.98|9
1654122420000|2022-06-01 22:27:00|686.66|679.06|686.58|678.98|686.8|679.2|686.58|678.98|11
1654122430000|2022-06-01 22:27:10|686.62|679.02|686.64|679.04|686.67|679.07|686.62|679.02|5
1654122440000|2022-06-01 22:27:20|686.69|679.09|686.74|679.14|686.84|679.24|686.59|678.99|7
1654122450000|2022-06-01 22:27:30|686.57|678.97|686.66|679.06|686.66|679.06|686.57|678.97|7
1654122460000|2022-06-01 22:27:40|686.65|679.05|686.81|679.21|686.82|679.22|686.57|678.97|9
1654122470000|2022-06-01 22:27:50|686.82|679.22|686.84|679.24|686.84|679.24|686.81|679.21|4
1654122480000|2022-06-01 22:28:00|686.8|679.2|687.24|679.64|687.34|679.74|686.78|679.18|19
1654122490000|2022-06-01 22:28:10|687.25|679.65|687.43|679.83|687.45|679.85|687.18|679.58|5
1654122500000|2022-06-01 22:28:20|687.41|679.81|687.43|679.83|687.43|679.83|687.41|679.81|6
1654122510000|2022-06-01 22:28:30|687.4|679.8|687.48|679.88|687.49|679.89|687.4|679.8|5
1654122520000|2022-06-01 22:28:40|687.46|679.86|687.56|679.96|687.56|679.96|687.45|679.85|5
1654122530000|2022-06-01 22:28:50|687.59|679.99|687.62|680.02|687.62|680.02|687.59|679.99|2
1654122540000|2022-06-01 22:29:00|687.58|679.98|687.6|680|687.6|680|687.58|679.98|5
1654122550000|2022-06-01 22:29:10|687.61|680.01|688.35|680.75|688.48|680.88|687.6|680|23
1654122560000|2022-06-01 22:29:20|688.39|680.79|688.38|680.78|688.53|680.93|688.36|680.76|9
1654122570000|2022-06-01 22:29:30|688.32|680.72|688.32|680.72|688.39|680.79|688.3|680.7|8
1654122580000|2022-06-01 22:29:40|688.33|680.73|688.45|680.85|688.45|680.85|688.33|680.73|4
1654122590000|2022-06-01 22:29:50|688.63|681.03|688.7|681.1|688.7|681.1|688.58|680.98|5
1654122600000|2022-06-01 22:30:00|688.81|681.21|688.49|680.89|688.81|681.21|688.47|680.87|14
1654122610000|2022-06-01 22:30:10|688.48|680.88|688.37|680.77|688.48|680.88|688.34|680.74|12
1654122620000|2022-06-01 22:30:20|688.28|680.68|688.46|680.86|688.5|680.9|688.28|680.68|10
1654122630000|2022-06-01 22:30:30|688.48|680.88|688.54|680.94|688.6|681|688.46|680.86|9
1654122640000|2022-06-01 22:30:40|688.56|680.96|689|681.4|689|681.4|688.56|680.96|13
1654122650000|2022-06-01 22:30:50|689.02|681.42|689.44|681.84|689.46|681.86|688.74|681.14|19
1654122660000|2022-06-01 22:31:00|689.28|681.68|689.07|681.47|689.32|681.72|688.99|681.39|27
1654122670000|2022-06-01 22:31:10|689.03|681.43|689.22|681.62|689.23|681.63|688.99|681.39|13
1654122680000|2022-06-01 22:31:20|689.19|681.59|688.97|681.37|689.26|681.66|688.97|681.37|10
1654122690000|2022-06-01 22:31:30|689.05|681.45|689.15|681.55|689.18|681.58|688.73|681.13|11
1654122700000|2022-06-01 22:31:40|689.16|681.56|689.18|681.58|689.19|681.59|689.15|681.55|5
1654122710000|2022-06-01 22:31:50|689.14|681.54|689.17|681.57|689.17|681.57|689.14|681.54|2
1654122720000|2022-06-01 22:32:00|689.18|681.58|688.31|680.71|689.19|681.59|688.29|680.69|13
1654122730000|2022-06-01 22:32:10|688.3|680.7|688.15|680.55|688.3|680.7|688.15|680.55|5
1654122740000|2022-06-01 22:32:20|688.16|680.56|688.27|680.67|688.27|680.67|688.13|680.53|10
1654122750000|2022-06-01 22:32:30|688.26|680.66|688.23|680.63|688.33|680.73|688.21|680.61|19
1654122760000|2022-06-01 22:32:40|688.22|680.62|688.21|680.61|688.22|680.62|688.19|680.59|11
1654122770000|2022-06-01 22:32:50|688.22|680.62|687.38|679.78|688.22|680.62|687.38|679.78|9
1654122780000|2022-06-01 22:33:00|687.41|679.81|687.35|679.75|687.41|679.81|687.35|679.75|8
1654122790000|2022-06-01 22:33:10|687.33|679.73|687.7|680.1|687.7|680.1|687.28|679.68|14
1654122800000|2022-06-01 22:33:20|687.76|680.16|687.35|679.75|687.77|680.17|687.34|679.74|16
1654122810000|2022-06-01 22:33:30|687.36|679.76|687.34|679.74|687.37|679.77|687.34|679.74|7
1654122820000|2022-06-01 22:33:40|687.22|679.62|687.34|679.74|687.34|679.74|687.22|679.62|4
1654122830000|2022-06-01 22:33:50|687.35|679.75|687.42|679.82|687.42|679.82|687.35|679.75|7
1654122840000|2022-06-01 22:34:00|687.32|679.72|687.23|679.63|687.44|679.84|687.22|679.62|8
1654122850000|2022-06-01 22:34:10|687.19|679.59|687.19|679.59|687.19|679.59|687.19|679.59|1
1654122860000|2022-06-01 22:34:20|687.18|679.58|687.18|679.58|687.18|679.58|687.18|679.58|1
1654122870000|2022-06-01 22:34:30|687.19|679.59|687.29|679.69|687.29|679.69|687.19|679.59|2
1654122880000|2022-06-01 22:34:40|687.17|679.57|687.18|679.58|687.3|679.7|687.17|679.57|7
1654122890000|2022-06-01 22:34:50|687.17|679.57|687.17|679.57|687.17|679.57|687.17|679.57|1
1654122900000|2022-06-01 22:35:00|687.18|679.58|687.31|679.71|687.31|679.71|687.18|679.58|2
1654122910000|2022-06-01 22:35:10|687.29|679.69|686.65|679.05|687.29|679.69|686.55|678.95|14
1654122920000|2022-06-01 22:35:20|686.63|679.03|686.93|679.33|687.02|679.42|686.62|679.02|16
1654122930000|2022-06-01 22:35:30|686.9|679.3|687.24|679.64|687.27|679.67|686.89|679.29|12
1654122940000|2022-06-01 22:35:40|687.26|679.66|687.26|679.66|687.3|679.7|687.17|679.57|11
1654122950000|2022-06-01 22:35:50|687.3|679.7|687.05|679.45|687.3|679.7|687.05|679.45|11
1654122960000|2022-06-01 22:36:00|687.06|679.46|687.23|679.63|687.23|679.63|687.05|679.45|8
1654122970000|2022-06-01 22:36:10|687.24|679.64|687.22|679.62|687.25|679.65|687.21|679.61|8
1654122980000|2022-06-01 22:36:20|687.21|679.61|687.21|679.61|687.24|679.64|687.17|679.57|5
1654122990000|2022-06-01 22:36:30|687.25|679.65|687.29|679.69|687.29|679.69|687.25|679.65|4
1654123000000|2022-06-01 22:36:40|687.27|679.67|687.29|679.69|687.3|679.7|687.27|679.67|5
1654123010000|2022-06-01 22:36:50|687.19|679.59|687.19|679.59|687.19|679.59|687.19|679.59|1
1654123020000|2022-06-01 22:37:00|687.21|679.61|687.21|679.61|687.21|679.61|687.21|679.61|1
1654123030000|2022-06-01 22:37:10|687.22|679.62|687.22|679.62|687.22|679.62|687.22|679.62|1
1654123040000|2022-06-01 22:37:20|687.2|679.6|687.17|679.57|687.2|679.6|687.04|679.44|7
1654123050000|2022-06-01 22:37:30|687.18|679.58|687.19|679.59|687.19|679.59|687.17|679.57|4
1654123060000|2022-06-01 22:37:40|687.15|679.55|687.31|679.71|687.31|679.71|687.15|679.55|14
1654123070000|2022-06-01 22:37:50|687.32|679.72|687.33|679.73|687.33|679.73|687.32|679.72|6
1654123080000|2022-06-01 22:38:00|687.35|679.75|687.35|679.75|687.35|679.75|687.35|679.75|1
1654123090000|2022-06-01 22:38:10|687.36|679.76|687.29|679.69|687.37|679.77|687.29|679.69|4
1654123100000|2022-06-01 22:38:20|687.31|679.71|687.82|680.22|687.82|680.22|687.27|679.67|8
1654123110000|2022-06-01 22:38:30|687.94|680.34|688.01|680.41|688.01|680.41|687.87|680.27|8
1654123120000|2022-06-01 22:38:40|688.02|680.42|688.74|681.14|688.74|681.14|688.02|680.42|12
1654123130000|2022-06-01 22:38:50|688.73|681.13|688.35|680.75|689|681.4|688.22|680.62|18
1654123140000|2022-06-01 22:39:00|688.44|680.84|689.08|681.48|689.08|681.48|688.42|680.82|16
1654123150000|2022-06-01 22:39:10|689.11|681.51|689.14|681.54|689.16|681.56|689.11|681.51|10
1654123160000|2022-06-01 22:39:20|689.15|681.55|689.15|681.55|689.15|681.55|689.15|681.55|1
1654123170000|2022-06-01 22:39:30|689.14|681.54|689.29|681.69|689.39|681.79|689.03|681.43|17
1654123180000|2022-06-01 22:39:40|689.34|681.74|689.13|681.53|689.34|681.74|689.13|681.53|7
1654123190000|2022-06-01 22:39:50|689.12|681.52|689.11|681.51|689.13|681.53|689|681.4|13
1654123200000|2022-06-01 22:40:00|689.1|681.5|689.16|681.56|689.26|681.66|689.1|681.5|5
1654123210000|2022-06-01 22:40:10|689.21|681.61|688.64|681.04|689.21|681.61|688.61|681.01|14
1654123220000|2022-06-01 22:40:20|688.61|681.01|688.49|680.89|688.61|681.01|688.43|680.83|5
1654123230000|2022-06-01 22:40:30|688.57|680.97|688.52|680.92|688.58|680.98|688.51|680.91|6
1654123240000|2022-06-01 22:40:40|688.5|680.9|688.5|680.9|688.5|680.9|688.5|680.9|1
1654123250000|2022-06-01 22:40:50|688.52|680.92|688.5|680.9|688.52|680.92|688.5|680.9|2
1654123270000|2022-06-01 22:41:10|688.42|680.82|688.83|681.23|688.89|681.29|688.33|680.73|9
1654123280000|2022-06-01 22:41:20|688.82|681.22|688.99|681.39|688.99|681.39|688.82|681.22|6
1654123290000|2022-06-01 22:41:30|688.98|681.38|688.92|681.32|688.98|681.38|688.9|681.3|6
1654123300000|2022-06-01 22:41:40|688.96|681.36|688.99|681.39|688.99|681.39|688.96|681.36|6
1654123310000|2022-06-01 22:41:50|688.98|681.38|688.97|681.37|688.98|681.38|688.96|681.36|3
1654123320000|2022-06-01 22:42:00|689.09|681.49|689.09|681.49|689.09|681.49|689.09|681.49|1
1654123330000|2022-06-01 22:42:10|689.08|681.48|689.05|681.45|689.13|681.53|688.97|681.37|9
1654123340000|2022-06-01 22:42:20|689.06|681.46|689.06|681.46|689.06|681.46|689.05|681.45|5
1654123350000|2022-06-01 22:42:30|689.11|681.51|689.34|681.74|689.34|681.74|689.11|681.51|4
1654123360000|2022-06-01 22:42:40|689.38|681.78|689.67|682.07|689.74|682.14|689.38|681.78|13
1654123370000|2022-06-01 22:42:50|689.68|682.08|689.65|682.05|689.77|682.17|689.58|681.98|14
1654123380000|2022-06-01 22:43:00|689.64|682.04|689.91|682.31|689.94|682.34|689.64|682.04|8
1654123390000|2022-06-01 22:43:10|689.92|682.32|689.93|682.33|689.93|682.33|689.9|682.3|4
1654123400000|2022-06-01 22:43:20|689.92|682.32|689.91|682.31|689.92|682.32|689.89|682.29|4
1654123410000|2022-06-01 22:43:30|689.93|682.33|689.95|682.35|689.95|682.35|689.92|682.32|3
1654123420000|2022-06-01 22:43:40|689.96|682.36|689.94|682.34|689.96|682.36|689.94|682.34|2
1654123430000|2022-06-01 22:43:50|690.04|682.44|690.08|682.48|690.09|682.49|690.04|682.44|4
1654123440000|2022-06-01 22:44:00|690.09|682.49|690.14|682.54|690.19|682.59|690.09|682.49|13
1654123450000|2022-06-01 22:44:10|690.12|682.52|690.14|682.54|690.16|682.56|690.1|682.5|7
1654123460000|2022-06-01 22:44:20|690.15|682.55|690.04|682.44|690.19|682.59|690|682.4|14
1654123470000|2022-06-01 22:44:30|690.05|682.45|690.2|682.6|690.2|682.6|690.05|682.45|10
1654123480000|2022-06-01 22:44:40|690.12|682.52|689.95|682.35|690.16|682.56|689.92|682.32|5
1654123490000|2022-06-01 22:44:50|689.96|682.36|690|682.4|690|682.4|689.96|682.36|8
1654123500000|2022-06-01 22:45:00|690.02|682.42|690.16|682.56|690.18|682.58|690.02|682.42|14
1654123510000|2022-06-01 22:45:10|690.19|682.59|690.17|682.57|690.2|682.6|690.16|682.56|7
1654123520000|2022-06-01 22:45:20|690.21|682.61|690.43|682.83|690.48|682.88|690.21|682.61|16
1654123530000|2022-06-01 22:45:30|690.42|682.82|690.74|683.14|690.74|683.14|690.4|682.8|22
1654123540000|2022-06-01 22:45:40|690.77|683.17|690.7|683.1|690.84|683.24|690.64|683.04|15
1654123550000|2022-06-01 22:45:50|690.74|683.14|691.09|683.49|691.09|683.49|690.68|683.08|13
1654123560000|2022-06-01 22:46:00|691.06|683.46|690.87|683.27|691.14|683.54|690.77|683.17|13
1654123570000|2022-06-01 22:46:10|690.89|683.29|690.79|683.19|690.96|683.36|690.79|683.19|9
1654123580000|2022-06-01 22:46:20|690.84|683.24|690.87|683.27|690.94|683.34|690.84|683.24|4
1654123590000|2022-06-01 22:46:30|690.86|683.26|690.86|683.26|690.86|683.26|690.85|683.25|3
1654123600000|2022-06-01 22:46:40|690.88|683.28|690.88|683.28|690.88|683.28|690.88|683.28|1
1654123610000|2022-06-01 22:46:50|690.9|683.3|690.97|683.37|690.97|683.37|690.9|683.3|3
1654123620000|2022-06-01 22:47:00|691.07|683.47|690.92|683.32|691.21|683.61|690.92|683.32|5
1654123630000|2022-06-01 22:47:10|691.08|683.48|690.59|682.99|691.08|683.48|690.59|682.99|12
1654123640000|2022-06-01 22:47:20|690.4|682.8|690.46|682.86|690.46|682.86|690.18|682.58|4
1654123650000|2022-06-01 22:47:30|690.4|682.8|690.48|682.88|690.63|683.03|690.24|682.64|13
1654123660000|2022-06-01 22:47:40|690.54|682.94|690.75|683.15|690.84|683.24|690.48|682.88|17
1654123670000|2022-06-01 22:47:50|690.84|683.24|691.38|683.78|691.38|683.78|690.84|683.24|14
1654123680000|2022-06-01 22:48:00|691.36|683.76|691.29|683.69|691.51|683.91|691.22|683.62|17
1654123690000|2022-06-01 22:48:10|691.24|683.64|691.24|683.64|691.29|683.69|691.23|683.63|8
1654123700000|2022-06-01 22:48:20|691.23|683.63|691.3|683.7|691.32|683.72|691.23|683.63|12
1654123710000|2022-06-01 22:48:30|691.26|683.66|690.56|682.96|691.3|683.7|690.55|682.95|12
1654123720000|2022-06-01 22:48:40|690.85|683.25|690.92|683.32|691.02|683.42|690.85|683.25|9
1654123730000|2022-06-01 22:48:50|690.94|683.34|690.83|683.23|690.94|683.34|690.58|682.98|10
1654123740000|2022-06-01 22:49:00|690.91|683.31|690.52|682.92|690.91|683.31|690.52|682.92|13
1654123750000|2022-06-01 22:49:10|690.51|682.91|690.56|682.96|690.56|682.96|690.42|682.82|8
1654123760000|2022-06-01 22:49:20|690.51|682.91|690.54|682.94|690.54|682.94|690.51|682.91|3
1654123770000|2022-06-01 22:49:30|690.64|683.04|690.67|683.07|690.81|683.21|690.64|683.04|5
1654123780000|2022-06-01 22:49:40|690.6|683|690.59|682.99|690.6|683|690.55|682.95|6
1654123790000|2022-06-01 22:49:50|690.61|683.01|690.79|683.19|690.8|683.2|690.61|683.01|5
1654123800000|2022-06-01 22:50:00|690.81|683.21|690.47|682.87|690.81|683.21|689.95|682.35|13
1654123810000|2022-06-01 22:50:10|690.45|682.85|690.18|682.58|690.45|682.85|690.18|682.58|6
1654123820000|2022-06-01 22:50:20|690.15|682.55|690.23|682.63|690.23|682.63|690.08|682.48|6
1654123830000|2022-06-01 22:50:30|690.22|682.62|690.56|682.96|690.65|683.05|690.22|682.62|13
1654123840000|2022-06-01 22:50:40|690.49|682.89|690.41|682.81|690.79|683.19|690.27|682.67|24
1654123850000|2022-06-01 22:50:50|690.4|682.8|690.4|682.8|690.4|682.8|690.4|682.8|1
1654123860000|2022-06-01 22:51:00|690.41|682.81|690.37|682.77|690.41|682.81|690.05|682.45|8
1654123870000|2022-06-01 22:51:10|690.36|682.76|690.4|682.8|690.4|682.8|690.35|682.75|4
1654123880000|2022-06-01 22:51:20|690.41|682.81|690.41|682.81|690.41|682.81|690.41|682.81|1
1654123890000|2022-06-01 22:51:30|690.4|682.8|690.4|682.8|690.4|682.8|690.4|682.8|1
1654123900000|2022-06-01 22:51:40|690.15|682.55|690.4|682.8|690.4|682.8|690.15|682.55|2
1654123910000|2022-06-01 22:51:50|690.15|682.55|690.41|682.81|690.41|682.81|690.15|682.55|3
1654123920000|2022-06-01 22:52:00|690.16|682.56|690.31|682.71|690.43|682.83|690.16|682.56|8
1654123940000|2022-06-01 22:52:20|690.23|682.63|690.4|682.8|690.4|682.8|690.23|682.63|4
1654123950000|2022-06-01 22:52:30|690.37|682.77|690.37|682.77|690.46|682.86|690.37|682.77|3
1654123970000|2022-06-01 22:52:50|690.4|682.8|690.46|682.86|690.46|682.86|690.4|682.8|3
1654123980000|2022-06-01 22:53:00|690.47|682.87|690.57|682.97|690.59|682.99|690.47|682.87|12
1654123990000|2022-06-01 22:53:10|690.48|682.88|690.87|683.27|690.88|683.28|690.34|682.74|27
1654124000000|2022-06-01 22:53:20|690.86|683.26|691.13|683.53|691.14|683.54|690.82|683.22|12
1654124010000|2022-06-01 22:53:30|691.02|683.42|690.48|682.88|691.02|683.42|690.47|682.87|6
1654124020000|2022-06-01 22:53:40|690.57|682.97|690.64|683.04|690.64|683.04|690.57|682.97|2
1654124030000|2022-06-01 22:53:50|690.6|683|690.71|683.11|690.71|683.11|690.6|683|2
1654124040000|2022-06-01 22:54:00|690.77|683.17|690.61|683.01|690.85|683.25|690.61|683.01|13
1654124050000|2022-06-01 22:54:10|690.65|683.05|690.84|683.24|690.84|683.24|690.61|683.01|3
1654124060000|2022-06-01 22:54:20|690.77|683.17|690.62|683.02|690.78|683.18|690.61|683.01|5
1654124080000|2022-06-01 22:54:40|690.5|682.9|690.85|683.25|690.93|683.33|690.5|682.9|9
1654124090000|2022-06-01 22:54:50|690.84|683.24|690.89|683.29|690.92|683.32|690.84|683.24|7
1654124100000|2022-06-01 22:55:00|690.9|683.3|690.64|683.04|690.9|683.3|690.55|682.95|6
1654124110000|2022-06-01 22:55:10|690.68|683.08|690.68|683.08|690.68|683.08|690.66|683.06|4
1654124120000|2022-06-01 22:55:20|690.69|683.09|690.67|683.07|690.7|683.1|690.67|683.07|3
1654124130000|2022-06-01 22:55:30|690.68|683.08|690.78|683.18|690.78|683.18|690.68|683.08|3
1654124140000|2022-06-01 22:55:40|690.93|683.33|690.96|683.36|690.96|683.36|690.65|683.05|14
1654124150000|2022-06-01 22:55:50|690.95|683.35|690.55|682.95|691.22|683.62|690.55|682.95|9
1654124160000|2022-06-01 22:56:00|690.54|682.94|690.7|683.1|690.7|683.1|690.54|682.94|4
1654124170000|2022-06-01 22:56:10|690.56|682.96|691.01|683.41|691.04|683.44|690.56|682.96|20
1654124180000|2022-06-01 22:56:20|691|683.4|690.77|683.17|691|683.4|690.75|683.15|8
1654124190000|2022-06-01 22:56:30|690.75|683.15|690.48|682.88|690.75|683.15|690.48|682.88|2
1654124200000|2022-06-01 22:56:40|690.5|682.9|690.75|683.15|690.75|683.15|690.5|682.9|2
1654124210000|2022-06-01 22:56:50|690.72|683.12|691.08|683.48|691.08|683.48|690.72|683.12|3
1654124220000|2022-06-01 22:57:00|691.01|683.41|690.89|683.29|691.01|683.41|690.89|683.29|2
1654124230000|2022-06-01 22:57:10|690.99|683.39|691.04|683.44|691.14|683.54|690.96|683.36|10
1654124240000|2022-06-01 22:57:20|691.02|683.42|690.86|683.26|691.04|683.44|690.86|683.26|5
1654124250000|2022-06-01 22:57:30|690.79|683.19|690.76|683.16|690.86|683.26|690.72|683.12|7
1654124260000|2022-06-01 22:57:40|690.72|683.12|690.76|683.16|690.76|683.16|690.72|683.12|2
1654124270000|2022-06-01 22:57:50|690.82|683.22|690.84|683.24|690.84|683.24|690.82|683.22|2
1654124280000|2022-06-01 22:58:00|690.86|683.26|691.03|683.43|691.04|683.44|690.85|683.25|7
1654124290000|2022-06-01 22:58:10|691.12|683.52|691.05|683.45|691.15|683.55|691.01|683.41|5
1654124300000|2022-06-01 22:58:20|690.96|683.36|690.93|683.33|691.02|683.42|690.9|683.3|5
1654124310000|2022-06-01 22:58:30|690.9|683.3|691.06|683.46|691.11|683.51|690.9|683.3|12
1654124320000|2022-06-01 22:58:40|690.88|683.28|691.1|683.5|691.1|683.5|690.88|683.28|7
1654124330000|2022-06-01 22:58:50|691.09|683.49|691.09|683.49|691.19|683.59|691.04|683.44|9
1654124340000|2022-06-01 22:59:00|691.08|683.48|691.07|683.47|691.1|683.5|691.04|683.44|12
1654124350000|2022-06-01 22:59:10|691.11|683.51|691.15|683.55|691.15|683.55|691.1|683.5|5
1654124360000|2022-06-01 22:59:20|691.13|683.53|691.01|683.41|691.13|683.53|690.84|683.24|6
1654124370000|2022-06-01 22:59:30|690.91|683.31|691.16|683.56|691.18|683.58|690.91|683.31|6
1654124380000|2022-06-01 22:59:40|691.17|683.57|691.18|683.58|691.18|683.58|691.16|683.56|4
1654124390000|2022-06-01 22:59:50|691.17|683.57|691.05|683.45|691.17|683.57|691.04|683.44|6
1654124400000|2022-06-01 23:00:00|691.02|683.42|691.06|683.46|691.14|683.54|690.82|683.22|16
1654124410000|2022-06-01 23:00:10|691.1|683.5|690.63|683.03|691.13|683.53|690.58|682.98|18
1654124420000|2022-06-01 23:00:20|690.5|682.9|690.54|682.94|690.54|682.94|690.49|682.89|7
1654124430000|2022-06-01 23:00:30|690.55|682.95|690.5|682.9|690.55|682.95|690.49|682.89|4
1654124440000|2022-06-01 23:00:40|690.57|682.97|690.37|682.77|690.57|682.97|690.34|682.74|6
1654124450000|2022-06-01 23:00:50|690.41|682.81|690.42|682.82|690.44|682.84|690.41|682.81|7
1654124460000|2022-06-01 23:01:00|690.43|682.83|690.39|682.79|690.44|682.84|690.31|682.71|15
1654124470000|2022-06-01 23:01:10|690.46|682.86|690.47|682.87|690.48|682.88|690.46|682.86|3
1654124480000|2022-06-01 23:01:20|690.46|682.86|690.33|682.73|690.46|682.86|690.31|682.71|3
1654124490000|2022-06-01 23:01:30|690.32|682.72|690.26|682.66|690.32|682.72|690.26|682.66|3
1654124500000|2022-06-01 23:01:40|690.28|682.68|690.22|682.62|690.28|682.68|690.2|682.6|3
1654124520000|2022-06-01 23:02:00|690.23|682.63|690.23|682.63|690.23|682.63|690.23|682.63|1
1654124530000|2022-06-01 23:02:10|690.24|682.64|690.32|682.72|690.32|682.72|690.24|682.64|2
1654124540000|2022-06-01 23:02:20|690.35|682.75|690.35|682.75|690.35|682.75|690.35|682.75|1
1654124560000|2022-06-01 23:02:40|690.39|682.79|690.56|682.96|690.56|682.96|690.39|682.79|4
1654124570000|2022-06-01 23:02:50|690.55|682.95|691.12|683.52|691.12|683.52|690.54|682.94|18
1654124580000|2022-06-01 23:03:00|691.14|683.54|691.03|683.43|691.2|683.6|690.95|683.35|14
1654124590000|2022-06-01 23:03:10|691.06|683.46|691.07|683.47|691.07|683.47|691.03|683.43|5
1654124600000|2022-06-01 23:03:20|691.06|683.46|691.04|683.44|691.06|683.46|691.04|683.44|3
1654124610000|2022-06-01 23:03:30|691.01|683.41|691.13|683.53|691.13|683.53|691.01|683.41|5
1654124620000|2022-06-01 23:03:40|691.14|683.54|691.15|683.55|691.15|683.55|691.14|683.54|2
1654124630000|2022-06-01 23:03:50|691.08|683.48|691.08|683.48|691.08|683.48|691.08|683.48|1
1654124640000|2022-06-01 23:04:00|691.14|683.54|691.09|683.49|691.24|683.64|691.06|683.46|6
1654124650000|2022-06-01 23:04:10|691.08|683.48|691.09|683.49|691.09|683.49|691.08|683.48|4
1654124660000|2022-06-01 23:04:20|691.04|683.44|691.11|683.51|691.16|683.56|691.02|683.42|13
1654124670000|2022-06-01 23:04:30|691.13|683.53|690.98|683.38|691.13|683.53|690.89|683.29|19
1654124680000|2022-06-01 23:04:40|691|683.4|690.99|683.39|691|683.4|690.98|683.38|8
1654124690000|2022-06-01 23:04:50|691|683.4|691.35|683.75|691.35|683.75|691|683.4|17
1654124700000|2022-06-01 23:05:00|691.45|683.85|691.61|684.01|691.61|684.01|691.33|683.73|12
1654124710000|2022-06-01 23:05:10|691.7|684.1|692.02|684.42|692.03|684.43|691.55|683.95|26
1654124720000|2022-06-01 23:05:20|692.06|684.46|692.17|684.57|692.19|684.59|692.06|684.46|9
1654124730000|2022-06-01 23:05:30|692.18|684.58|692.05|684.45|692.2|684.6|692.05|684.45|13
1654124740000|2022-06-01 23:05:40|692.06|684.46|692.23|684.63|692.23|684.63|692.03|684.43|13
1654124750000|2022-06-01 23:05:50|692.22|684.62|691.98|684.38|692.23|684.63|691.95|684.35|16
1654124760000|2022-06-01 23:06:00|692.01|684.41|692.21|684.61|692.21|684.61|691.99|684.39|7
1654124770000|2022-06-01 23:06:10|692.2|684.6|692.78|685.18|692.78|685.18|692.2|684.6|21
1654124780000|2022-06-01 23:06:20|692.79|685.19|693.07|685.47|693.07|685.47|692.79|685.19|10
1654124790000|2022-06-01 23:06:30|693.04|685.44|693.03|685.43|693.27|685.67|693|685.4|8
1654124800000|2022-06-01 23:06:40|692.99|685.39|693.84|686.24|693.9|686.3|692.97|685.37|16
1654124810000|2022-06-01 23:06:50|694|686.4|694.84|687.24|694.84|687.24|693.99|686.39|21
1654124820000|2022-06-01 23:07:00|694.7|687.1|694.88|687.28|695|687.4|694.65|687.05|17
1654124830000|2022-06-01 23:07:10|694.9|687.3|695.71|688.11|695.71|688.11|694.9|687.3|23
1654124840000|2022-06-01 23:07:20|695.63|688.03|695.12|687.52|695.87|688.27|695.05|687.45|27
1654124850000|2022-06-01 23:07:30|695.28|687.68|695.21|687.61|695.31|687.71|695.04|687.44|14
1654124860000|2022-06-01 23:07:40|695.16|687.56|695.42|687.82|695.42|687.82|694.94|687.34|16
1654124870000|2022-06-01 23:07:50|695.45|687.85|696.27|688.67|696.27|688.67|695.34|687.74|21
1654124880000|2022-06-01 23:08:00|696.28|688.68|696.23|688.63|696.33|688.73|696.22|688.62|10
1654124890000|2022-06-01 23:08:10|696.2|688.6|696.4|688.8|696.4|688.8|695.93|688.33|17
1654124900000|2022-06-01 23:08:20|696.38|688.78|696.47|688.87|696.47|688.87|696.18|688.58|24
1654124910000|2022-06-01 23:08:30|696.51|688.91|697.1|689.5|697.13|689.53|696.25|688.65|23
1654124920000|2022-06-01 23:08:40|697.07|689.47|697.17|689.57|697.58|689.98|697.07|689.47|29
1654124930000|2022-06-01 23:08:50|697.16|689.56|697.21|689.61|697.32|689.72|696.81|689.21|17
1654124940000|2022-06-01 23:09:00|697.22|689.62|697.67|690.07|697.71|690.11|697.22|689.62|25
1654124950000|2022-06-01 23:09:10|697.66|690.06|697.17|689.57|697.67|690.07|697.16|689.56|12
1654124960000|2022-06-01 23:09:20|697.21|689.61|697.54|689.94|697.84|690.24|697.1|689.5|22
1654124970000|2022-06-01 23:09:30|697.55|689.95|697.76|690.16|697.76|690.16|697.55|689.95|11
1654124980000|2022-06-01 23:09:40|697.75|690.15|697.91|690.31|697.93|690.33|697.68|690.08|25
1654124990000|2022-06-01 23:09:50|697.86|690.26|697.94|690.34|697.98|690.38|697.66|690.06|16
1654125000000|2022-06-01 23:10:00|698.01|690.41|697.56|689.96|698.01|690.41|697.56|689.96|16
1654125010000|2022-06-01 23:10:10|697.67|690.07|697.14|689.54|697.67|690.07|697.11|689.51|12
1654125020000|2022-06-01 23:10:20|697.13|689.53|697.09|689.49|697.15|689.55|697.09|689.49|6
1654125030000|2022-06-01 23:10:30|697.08|689.48|697.41|689.81|697.57|689.97|697.07|689.47|17
1654125040000|2022-06-01 23:10:40|697.51|689.91|697.67|690.07|697.7|690.1|697.51|689.91|13
1654125050000|2022-06-01 23:10:50|697.66|690.06|697.67|690.07|697.67|690.07|697.64|690.04|10
1654125060000|2022-06-01 23:11:00|697.66|690.06|697.28|689.68|697.66|690.06|697.26|689.66|12
1654125070000|2022-06-01 23:11:10|697.27|689.67|697.25|689.65|697.27|689.67|697.25|689.65|9
1654125080000|2022-06-01 23:11:20|697.24|689.64|697.14|689.54|697.25|689.65|697.12|689.52|14
1654125090000|2022-06-01 23:11:30|697.13|689.53|696.31|688.71|697.15|689.55|696.27|688.67|18
1654125100000|2022-06-01 23:11:40|696.3|688.7|696.31|688.71|696.31|688.71|696.3|688.7|4
1654125110000|2022-06-01 23:11:50|696.28|688.68|696.28|688.68|696.37|688.77|696.28|688.68|4
1654125120000|2022-06-01 23:12:00|696.31|688.71|696.31|688.71|696.32|688.72|696.31|688.71|5
1654125130000|2022-06-01 23:12:10|696.25|688.65|695.79|688.19|696.25|688.65|695.29|687.69|21
1654125140000|2022-06-01 23:12:20|695.75|688.15|695.64|688.04|695.75|688.15|695.64|688.04|8
1654125150000|2022-06-01 23:12:30|695.68|688.08|695.39|687.79|695.69|688.09|695.33|687.73|15
1654125160000|2022-06-01 23:12:40|695.41|687.81|695.63|688.03|695.67|688.07|695.39|687.79|17
1654125170000|2022-06-01 23:12:50|695.59|687.99|695.58|687.98|695.63|688.03|695.57|687.97|7
1654125180000|2022-06-01 23:13:00|695.52|687.92|695.57|687.97|695.59|687.99|695.52|687.92|9
1654125190000|2022-06-01 23:13:10|695.67|688.07|695.74|688.14|695.75|688.15|695.58|687.98|12
1654125200000|2022-06-01 23:13:20|695.7|688.1|695.81|688.21|695.87|688.27|695.7|688.1|9
1654125210000|2022-06-01 23:13:30|695.82|688.22|696.04|688.44|696.04|688.44|695.82|688.22|7
1654125220000|2022-06-01 23:13:40|696.05|688.45|696.1|688.5|696.1|688.5|696.05|688.45|6
1654125230000|2022-06-01 23:13:50|696.01|688.41|696.07|688.47|696.07|688.47|695.98|688.38|5
1654125240000|2022-06-01 23:14:00|696.08|688.48|696.29|688.69|696.29|688.69|696.08|688.48|7
1654125250000|2022-06-01 23:14:10|696.25|688.65|696.15|688.55|696.25|688.65|696.15|688.55|6
1654125260000|2022-06-01 23:14:20|696.14|688.54|696.1|688.5|696.14|688.54|696.08|688.48|7
1654125270000|2022-06-01 23:14:30|696.15|688.55|695.95|688.35|696.15|688.55|695.95|688.35|8
1654125280000|2022-06-01 23:14:40|695.99|688.39|696.02|688.42|696.04|688.44|695.99|688.39|9
1654125290000|2022-06-01 23:14:50|696.01|688.41|696.48|688.88|696.51|688.91|696.01|688.41|16
1654125300000|2022-06-01 23:15:00|696.55|688.95|696.68|689.08|696.75|689.15|696.55|688.95|11
1654125310000|2022-06-01 23:15:10|696.71|689.11|696.6|689|696.72|689.12|696.6|689|14
1654125320000|2022-06-01 23:15:20|696.62|689.02|696.85|689.25|696.85|689.25|696.55|688.95|20
1654125330000|2022-06-01 23:15:30|697.01|689.41|697.12|689.52|697.17|689.57|696.94|689.34|18
1654125340000|2022-06-01 23:15:40|697.16|689.56|697.06|689.46|697.16|689.56|696.9|689.3|11
1654125350000|2022-06-01 23:15:50|697.04|689.44|697.05|689.45|697.06|689.46|697.04|689.44|7
1654125360000|2022-06-01 23:16:00|697.04|689.44|696.31|688.71|697.04|689.44|696.31|688.71|23
1654125370000|2022-06-01 23:16:10|696.34|688.74|696.39|688.79|696.61|689.01|696.25|688.65|23
1654125380000|2022-06-01 23:16:20|696.35|688.75|696.33|688.73|696.38|688.78|696.27|688.67|11
1654125390000|2022-06-01 23:16:30|696.34|688.74|696.27|688.67|696.34|688.74|696.22|688.62|9
1654125400000|2022-06-01 23:16:40|696.26|688.66|695.65|688.05|696.28|688.68|695.65|688.05|14
1654125410000|2022-06-01 23:16:50|695.67|688.07|695.42|687.82|695.69|688.09|695.38|687.78|18
1654125420000|2022-06-01 23:17:00|695.59|687.99|695.57|687.97|695.6|688|695.57|687.97|5
1654125430000|2022-06-01 23:17:10|695.54|687.94|694.35|686.75|695.54|687.94|694.35|686.75|30
1654125440000|2022-06-01 23:17:20|694.28|686.68|694.2|686.6|694.37|686.77|694.13|686.53|21
1654125450000|2022-06-01 23:17:30|694.23|686.63|694.21|686.61|694.35|686.75|694.12|686.52|22
1654125460000|2022-06-01 23:17:40|694.18|686.58|694.19|686.59|694.28|686.68|694.15|686.55|16
1654125470000|2022-06-01 23:17:50|694.16|686.56|694.15|686.55|694.21|686.61|694.15|686.55|5
1654125480000|2022-06-01 23:18:00|694.09|686.49|694.3|686.7|694.3|686.7|694.09|686.49|6
1654125490000|2022-06-01 23:18:10|694.29|686.69|694.26|686.66|694.33|686.73|694.26|686.66|6
1654125500000|2022-06-01 23:18:20|694.2|686.6|693.41|685.81|694.2|686.6|693.31|685.71|16
1654125510000|2022-06-01 23:18:30|693.4|685.8|693.32|685.72|693.41|685.81|693.32|685.72|10
1654125520000|2022-06-01 23:18:40|693.31|685.71|693.08|685.48|693.32|685.72|693.01|685.41|15
1654125530000|2022-06-01 23:18:50|693.18|685.58|693.21|685.61|693.21|685.61|693.07|685.47|9
1654125540000|2022-06-01 23:19:00|693.19|685.59|693.44|685.84|693.58|685.98|693.17|685.57|11
1654125550000|2022-06-01 23:19:10|693.45|685.85|693.53|685.93|693.77|686.17|693.42|685.82|18
1654125560000|2022-06-01 23:19:20|693.52|685.92|693.61|686.01|693.66|686.06|693.51|685.91|9
1654125570000|2022-06-01 23:19:30|693.64|686.04|693.25|685.65|693.64|686.04|693.25|685.65|10
1654125580000|2022-06-01 23:19:40|693.19|685.59|693.15|685.55|693.22|685.62|693.15|685.55|7
1654125590000|2022-06-01 23:19:50|693.11|685.51|693.59|685.99|693.59|685.99|693.11|685.51|9
1654125600000|2022-06-01 23:20:00|693.6|686|693.7|686.1|693.71|686.11|693.43|685.83|16
1654125610000|2022-06-01 23:20:10|693.66|686.06|694.18|686.58|694.22|686.62|693.66|686.06|13
1654125620000|2022-06-01 23:20:20|694.19|686.59|695.04|687.44|695.04|687.44|694.19|686.59|16
1654125630000|2022-06-01 23:20:30|695.06|687.46|694.84|687.24|695.07|687.47|694.83|687.23|19
1654125640000|2022-06-01 23:20:40|694.75|687.15|694.75|687.15|694.75|687.15|694.75|687.15|1
1654125650000|2022-06-01 23:20:50|694.81|687.21|694.58|686.98|694.81|687.21|694.34|686.74|18
1654125660000|2022-06-01 23:21:00|694.55|686.95|694.63|687.03|694.63|687.03|694.55|686.95|5
1654125670000|2022-06-01 23:21:10|694.62|687.02|694.51|686.91|694.69|687.09|694.38|686.78|17
1654125680000|2022-06-01 23:21:20|694.52|686.92|694.55|686.95|694.78|687.18|694.52|686.92|5
1654125690000|2022-06-01 23:21:30|694.82|687.22|694.77|687.17|694.82|687.22|694.77|687.17|4
1654125700000|2022-06-01 23:21:40|694.51|686.91|694.81|687.21|694.92|687.32|694.51|686.91|6
1654125710000|2022-06-01 23:21:50|694.76|687.16|694.84|687.24|694.9|687.3|694.62|687.02|12
1654125720000|2022-06-01 23:22:00|694.8|687.2|694.85|687.25|694.85|687.25|694.64|687.04|10
1654125730000|2022-06-01 23:22:10|694.72|687.12|694.69|687.09|694.72|687.12|694.64|687.04|4
1654125740000|2022-06-01 23:22:20|694.64|687.04|695.08|687.48|695.09|687.49|694.64|687.04|14
1654125750000|2022-06-01 23:22:30|695.1|687.5|694.37|686.77|695.1|687.5|694.35|686.75|10
1654125760000|2022-06-01 23:22:40|694.36|686.76|694.88|687.28|694.99|687.39|694.29|686.69|17
1654125770000|2022-06-01 23:22:50|694.69|687.09|694.55|686.95|694.69|687.09|694.51|686.91|4
1654125780000|2022-06-01 23:23:00|694.57|686.97|694.74|687.14|694.74|687.14|694.57|686.97|3
1654125790000|2022-06-01 23:23:10|694.82|687.22|694.82|687.22|694.82|687.22|694.82|687.22|1
1654125800000|2022-06-01 23:23:20|694.96|687.36|694.84|687.24|695.02|687.42|694.78|687.18|11
1654125810000|2022-06-01 23:23:30|694.88|687.28|694.97|687.37|694.99|687.39|694.88|687.28|6
1654125820000|2022-06-01 23:23:40|695.02|687.42|695.09|687.49|695.15|687.55|695.01|687.41|8
1654125830000|2022-06-01 23:23:50|695.1|687.5|695.11|687.51|695.11|687.51|695.05|687.45|13
1654125840000|2022-06-01 23:24:00|695.18|687.58|695.58|687.98|695.69|688.09|695.18|687.58|23
1654125850000|2022-06-01 23:24:10|695.64|688.04|695.68|688.08|695.73|688.13|695.58|687.98|12
1654125860000|2022-06-01 23:24:20|695.69|688.09|695.69|688.09|695.69|688.09|695.66|688.06|5
1654125870000|2022-06-01 23:24:30|695.72|688.12|695.73|688.13|695.75|688.15|695.61|688.01|6
1654125880000|2022-06-01 23:24:40|695.77|688.17|695.81|688.21|695.81|688.21|695.7|688.1|18
1654125890000|2022-06-01 23:24:50|695.8|688.2|695.69|688.09|695.81|688.21|695.69|688.09|8
1654125900000|2022-06-01 23:25:00|695.9|688.3|695.85|688.25|695.92|688.32|695.84|688.24|9
1654125910000|2022-06-01 23:25:10|695.88|688.28|695.89|688.29|695.89|688.29|695.85|688.25|3
1654125920000|2022-06-01 23:25:20|695.88|688.28|695.97|688.37|695.98|688.38|695.88|688.28|10
1654125930000|2022-06-01 23:25:30|696.15|688.55|696.47|688.87|696.49|688.89|696.15|688.55|19
1654125940000|2022-06-01 23:25:40|696.46|688.86|696.43|688.83|696.47|688.87|696.37|688.77|10
1654125950000|2022-06-01 23:25:50|696.36|688.76|696.5|688.9|696.5|688.9|696.35|688.75|9
1654125960000|2022-06-01 23:26:00|696.59|688.99|696.59|688.99|696.59|688.99|696.59|688.99|1
1654125970000|2022-06-01 23:26:10|696.6|689|697.06|689.46|697.09|689.49|696.6|689|21
1654125980000|2022-06-01 23:26:20|697.07|689.47|697.06|689.46|697.1|689.5|697.04|689.44|17
1654125990000|2022-06-01 23:26:30|697.05|689.45|696.98|689.38|697.13|689.53|696.97|689.37|19
1654126000000|2022-06-01 23:26:40|697|689.4|697.02|689.42|697.02|689.42|697|689.4|2
1654126010000|2022-06-01 23:26:50|697.01|689.41|696.98|689.38|697.02|689.42|696.96|689.36|7
1654126020000|2022-06-01 23:27:00|696.86|689.26|696.24|688.64|696.86|689.26|696.22|688.62|11
1654126030000|2022-06-01 23:27:10|696.25|688.65|696.22|688.62|696.25|688.65|696.22|688.62|6
1654126040000|2022-06-01 23:27:20|696.21|688.61|696.21|688.61|696.25|688.65|696.02|688.42|13
1654126050000|2022-06-01 23:27:30|696.25|688.65|696.24|688.64|696.25|688.65|696.23|688.63|3
1654126060000|2022-06-01 23:27:40|696.23|688.63|696.23|688.63|696.24|688.64|696.23|688.63|3
1654126070000|2022-06-01 23:27:50|696.24|688.64|696.22|688.62|696.25|688.65|696.22|688.62|6
1654126080000|2022-06-01 23:28:00|696.23|688.63|696.22|688.62|696.29|688.69|696.2|688.6|15
1654126090000|2022-06-01 23:28:10|696.19|688.59|697.75|690.15|697.76|690.16|696.03|688.43|15
1654126100000|2022-06-01 23:28:20|697.46|689.86|697.48|689.88|697.48|689.88|697.33|689.73|13
1654126110000|2022-06-01 23:28:30|697.49|689.89|697.31|689.71|697.56|689.96|697.31|689.71|11
1654126120000|2022-06-01 23:28:40|697.32|689.72|697.33|689.73|697.33|689.73|697.32|689.72|4
1654126130000|2022-06-01 23:28:50|697.32|689.72|697.34|689.74|697.34|689.74|697.32|689.72|2
1654126140000|2022-06-01 23:29:00|697.36|689.76|697.83|690.23|697.84|690.24|697.36|689.76|13
1654126150000|2022-06-01 23:29:10|697.85|690.25|698.15|690.55|698.17|690.57|697.85|690.25|11
1654126160000|2022-06-01 23:29:20|698.13|690.53|698.15|690.55|698.22|690.62|698.09|690.49|10
1654126170000|2022-06-01 23:29:30|698.16|690.56|698.19|690.59|698.24|690.64|698.16|690.56|5
1654126180000|2022-06-01 23:29:40|698.23|690.63|698.16|690.56|698.23|690.63|698.16|690.56|3
1654126190000|2022-06-01 23:29:50|698.21|690.61|698.18|690.58|698.25|690.65|698.17|690.57|8
1654126200000|2022-06-01 23:30:00|698.15|690.55|697.41|689.81|698.26|690.66|697.39|689.79|12
1654126210000|2022-06-01 23:30:10|697.38|689.78|697.13|689.53|697.45|689.85|696.77|689.17|19
1654126220000|2022-06-01 23:30:20|697.23|689.63|697.27|689.67|697.29|689.69|697.08|689.48|11
1654126230000|2022-06-01 23:30:30|697.26|689.66|697.32|689.72|697.38|689.78|697.26|689.66|6
1654126240000|2022-06-01 23:30:40|697.33|689.73|697.43|689.83|697.43|689.83|697.33|689.73|10
1654126250000|2022-06-01 23:30:50|697.48|689.88|697.5|689.9|697.5|689.9|697.48|689.88|2
1654126260000|2022-06-01 23:31:00|697.79|690.19|697.52|689.92|697.86|690.26|697.52|689.92|10
1654126270000|2022-06-01 23:31:10|697.59|689.99|697.58|689.98|697.68|690.08|697.48|689.88|7
1654126280000|2022-06-01 23:31:20|697.56|689.96|697.88|690.28|697.9|690.3|697.56|689.96|13
1654126290000|2022-06-01 23:31:30|697.96|690.36|698.12|690.52|698.18|690.58|697.88|690.28|14
1654126300000|2022-06-01 23:31:40|698.09|690.49|698.08|690.48|698.11|690.51|698.08|690.48|5
1654126310000|2022-06-01 23:31:50|698.02|690.42|698.14|690.54|698.14|690.54|698.02|690.42|6
1654126320000|2022-06-01 23:32:00|698.16|690.56|698.22|690.62|698.24|690.64|698.16|690.56|7
1654126330000|2022-06-01 23:32:10|698.11|690.51|698.1|690.5|698.11|690.51|698.07|690.47|3
1654126340000|2022-06-01 23:32:20|698.07|690.47|698.11|690.51|698.11|690.51|698.07|690.47|4
1654126350000|2022-06-01 23:32:30|698.1|690.5|698.1|690.5|698.1|690.5|698.1|690.5|1
1654126360000|2022-06-01 23:32:40|698.18|690.58|698.18|690.58|698.19|690.59|698.14|690.54|11
1654126370000|2022-06-01 23:32:50|698.1|690.5|698.08|690.48|698.14|690.54|698.07|690.47|7
1654126380000|2022-06-01 23:33:00|698.11|690.51|698.02|690.42|698.22|690.62|697.99|690.39|12
1654126390000|2022-06-01 23:33:10|698.03|690.43|697.35|689.75|698.03|690.43|697.31|689.71|12
1654126400000|2022-06-01 23:33:20|697.42|689.82|697.65|690.05|697.77|690.17|697.42|689.82|9
1654126410000|2022-06-01 23:33:30|697.7|690.1|697.81|690.21|697.81|690.21|697.64|690.04|9
1654126420000|2022-06-01 23:33:40|697.75|690.15|697.62|690.02|697.75|690.15|697.62|690.02|7
1654126430000|2022-06-01 23:33:50|697.67|690.07|697.32|689.72|697.67|690.07|697.28|689.68|7
1654126440000|2022-06-01 23:34:00|697.33|689.73|697.36|689.76|697.36|689.76|697.31|689.71|6
1654126450000|2022-06-01 23:34:10|697.32|689.72|697.35|689.75|697.35|689.75|697.32|689.72|4
1654126460000|2022-06-01 23:34:20|697.37|689.77|697.36|689.76|697.37|689.77|697.35|689.75|5
1654126470000|2022-06-01 23:34:30|697.35|689.75|697.35|689.75|697.35|689.75|697.35|689.75|1
1654126480000|2022-06-01 23:34:40|697.34|689.74|697.35|689.75|697.36|689.76|697.34|689.74|6
1654126490000|2022-06-01 23:34:50|697.34|689.74|697.34|689.74|697.34|689.74|697.34|689.74|1
1654126500000|2022-06-01 23:35:00|697.36|689.76|697.37|689.77|697.39|689.79|697.34|689.74|6
1654126510000|2022-06-01 23:35:10|697.34|689.74|697.19|689.59|697.35|689.75|697.18|689.58|13
1654126520000|2022-06-01 23:35:20|697.21|689.61|697.16|689.56|697.21|689.61|697.16|689.56|7
1654126530000|2022-06-01 23:35:30|697.17|689.57|697.17|689.57|697.17|689.57|697.17|689.57|1
1654126540000|2022-06-01 23:35:40|697|689.4|697|689.4|697.02|689.42|697|689.4|3
1654126550000|2022-06-01 23:35:50|696.97|689.37|696.38|688.78|697.04|689.44|696.34|688.74|24
1654126560000|2022-06-01 23:36:00|696.28|688.68|696.19|688.59|696.28|688.68|696.19|688.59|7
1654126570000|2022-06-01 23:36:10|696.22|688.62|695.59|687.99|696.22|688.62|695.58|687.98|19
1654126580000|2022-06-01 23:36:20|695.56|687.96|695.63|688.03|695.63|688.03|695.56|687.96|7
1654126590000|2022-06-01 23:36:30|695.64|688.04|696.21|688.61|696.22|688.62|695.62|688.02|14
1654126600000|2022-06-01 23:36:40|696.2|688.6|696.14|688.54|696.21|688.61|696.14|688.54|4
1654126620000|2022-06-01 23:37:00|696.11|688.51|696.07|688.47|696.13|688.53|696.07|688.47|5
1654126630000|2022-06-01 23:37:10|696.16|688.56|696.18|688.58|696.2|688.6|696.16|688.56|6
1654126640000|2022-06-01 23:37:20|696.19|688.59|696.21|688.61|696.24|688.64|696.17|688.57|9
1654126650000|2022-06-01 23:37:30|696.23|688.63|696.45|688.85|696.46|688.86|696.23|688.63|8
1654126660000|2022-06-01 23:37:40|696.47|688.87|696.86|689.26|696.86|689.26|696.47|688.87|9
1654126670000|2022-06-01 23:37:50|696.89|689.29|697|689.4|697.01|689.41|696.73|689.13|15
1654126680000|2022-06-01 23:38:00|697.01|689.41|696.98|689.38|697.04|689.44|696.98|689.38|5
1654126690000|2022-06-01 23:38:10|697.01|689.41|696.84|689.24|697.03|689.43|696.84|689.24|13
1654126700000|2022-06-01 23:38:20|696.85|689.25|696.96|689.36|696.96|689.36|696.85|689.25|7
1654126710000|2022-06-01 23:38:30|696.94|689.34|697.05|689.45|697.05|689.45|696.94|689.34|6
1654126720000|2022-06-01 23:38:40|697.06|689.46|697.21|689.61|697.21|689.61|697.06|689.46|7
1654126730000|2022-06-01 23:38:50|697.2|689.6|697.21|689.61|697.21|689.61|697.2|689.6|2
1654126740000|2022-06-01 23:39:00|697.1|689.5|697.08|689.48|697.1|689.5|697.08|689.48|4
1654126750000|2022-06-01 23:39:10|697.09|689.49|697.14|689.54|697.16|689.56|697.09|689.49|10
1654126760000|2022-06-01 23:39:20|697.12|689.52|697.06|689.46|697.14|689.54|697.05|689.45|7
1654126770000|2022-06-01 23:39:30|697.05|689.45|697.1|689.5|697.1|689.5|696.94|689.34|11
1654126780000|2022-06-01 23:39:40|697.11|689.51|697.14|689.54|697.16|689.56|697.11|689.51|6
1654126790000|2022-06-01 23:39:50|697.16|689.56|697.16|689.56|697.16|689.56|697.16|689.56|1
1654126800000|2022-06-01 23:40:00|697.17|689.57|697.16|689.56|697.17|689.57|697.16|689.56|2
1654126810000|2022-06-01 23:40:10|697.17|689.57|697.16|689.56|697.17|689.57|697.16|689.56|2
1654126820000|2022-06-01 23:40:20|697.17|689.57|697.48|689.88|697.57|689.97|697.17|689.57|11
1654126830000|2022-06-01 23:40:30|697.71|690.11|697.79|690.19|697.79|690.19|697.47|689.87|13
1654126840000|2022-06-01 23:40:40|697.47|689.87|698|690.4|698.06|690.46|697.44|689.84|17
1654126850000|2022-06-01 23:40:50|697.95|690.35|697.99|690.39|698|690.4|697.95|690.35|5
1654126860000|2022-06-01 23:41:00|698.03|690.43|698.11|690.51|698.16|690.56|698.03|690.43|15
1654126870000|2022-06-01 23:41:10|698.1|690.5|697.86|690.26|698.1|690.5|697.83|690.23|19
1654126880000|2022-06-01 23:41:20|697.85|690.25|697.75|690.15|697.85|690.25|697.74|690.14|8
1654126890000|2022-06-01 23:41:30|697.76|690.16|697.83|690.23|697.83|690.23|697.76|690.16|2
1654126900000|2022-06-01 23:41:40|697.84|690.24|698.08|690.48|698.08|690.48|697.84|690.24|12
1654126910000|2022-06-01 23:41:50|698.09|690.49|698.12|690.52|698.12|690.52|698.09|690.49|2
1654126920000|2022-06-01 23:42:00|698.09|690.49|698.02|690.42|698.09|690.49|698.02|690.42|3
1654126930000|2022-06-01 23:42:10|698.06|690.46|697.53|689.93|698.06|690.46|697.53|689.93|10
1654126940000|2022-06-01 23:42:20|697.32|689.72|697.27|689.67|697.32|689.72|697.2|689.6|8
1654126950000|2022-06-01 23:42:30|697.2|689.6|696.78|689.18|697.23|689.63|696.78|689.18|7
1654126960000|2022-06-01 23:42:40|696.8|689.2|696.45|688.85|696.8|689.2|696.45|688.85|12
1654126970000|2022-06-01 23:42:50|696.42|688.82|696.49|688.89|696.54|688.94|696.42|688.82|6
1654126980000|2022-06-01 23:43:00|696.5|688.9|696.28|688.68|696.5|688.9|696.22|688.62|15
1654126990000|2022-06-01 23:43:10|696.27|688.67|696.2|688.6|696.27|688.67|696.17|688.57|7
1654127000000|2022-06-01 23:43:20|696.21|688.61|696.25|688.65|696.29|688.69|696.2|688.6|9
1654127010000|2022-06-01 23:43:30|696.26|688.66|695.29|687.69|696.26|688.66|695.28|687.68|20
1654127020000|2022-06-01 23:43:40|695.3|687.7|695.35|687.75|695.35|687.75|695.29|687.69|14
1654127030000|2022-06-01 23:43:50|695.28|687.68|695.28|687.68|695.28|687.68|695.28|687.68|1
1654127040000|2022-06-01 23:44:00|695.49|687.89|695.49|687.89|695.49|687.89|695.49|687.89|1
1654127050000|2022-06-01 23:44:10|695.45|687.85|695.45|687.85|695.45|687.85|695.45|687.85|1
1654127060000|2022-06-01 23:44:20|695.51|687.91|695.6|688|695.65|688.05|695.47|687.87|8
1654127070000|2022-06-01 23:44:30|695.57|687.97|695.68|688.08|695.68|688.08|695.57|687.97|5
1654127080000|2022-06-01 23:44:40|695.69|688.09|695.83|688.23|695.92|688.32|695.69|688.09|12
1654127090000|2022-06-01 23:44:50|695.82|688.22|695.98|688.38|695.98|688.38|695.82|688.22|10
1654127100000|2022-06-01 23:45:00|695.94|688.34|695.2|687.6|695.94|688.34|695.19|687.59|25
1654127110000|2022-06-01 23:45:10|695.06|687.46|694.95|687.35|695.06|687.46|694.24|686.64|24
1654127120000|2022-06-01 23:45:20|695.12|687.52|695.1|687.5|695.15|687.55|694.91|687.31|13
1654127130000|2022-06-01 23:45:30|695.11|687.51|694.43|686.83|695.15|687.55|694.41|686.81|17
1654127140000|2022-06-01 23:45:40|694.45|686.85|694.66|687.06|694.66|687.06|694.37|686.77|13
1654127150000|2022-06-01 23:45:50|694.96|687.36|695.37|687.77|695.42|687.82|694.96|687.36|25
1654127160000|2022-06-01 23:46:00|695.38|687.78|695.15|687.55|695.6|688|695.12|687.52|22
1654127170000|2022-06-01 23:46:10|695.11|687.51|695.17|687.57|695.21|687.61|695.11|687.51|11
1654127180000|2022-06-01 23:46:20|695.13|687.53|695.17|687.57|695.24|687.64|695.13|687.53|15
1654127190000|2022-06-01 23:46:30|695.18|687.58|695.27|687.67|695.27|687.67|695.11|687.51|7
1654127200000|2022-06-01 23:46:40|695.53|687.93|696.21|688.61|696.25|688.65|695.44|687.84|21
1654127210000|2022-06-01 23:46:50|696.22|688.62|696.45|688.85|696.91|689.31|696.22|688.62|13
1654127220000|2022-06-01 23:47:00|696.72|689.12|696.83|689.23|696.85|689.25|696.72|689.12|6
1654127230000|2022-06-01 23:47:10|696.82|689.22|697.11|689.51|697.15|689.55|696.82|689.22|13
1654127240000|2022-06-01 23:47:20|697.08|689.48|696.99|689.39|697.11|689.51|696.99|689.39|8
1654127250000|2022-06-01 23:47:30|696.94|689.34|697.07|689.47|697.07|689.47|696.94|689.34|6
1654127260000|2022-06-01 23:47:40|697.08|689.48|697.87|690.27|697.89|690.29|697.08|689.48|17
1654127270000|2022-06-01 23:47:50|697.85|690.25|698.41|690.81|698.48|690.88|697.85|690.25|19
1654127280000|2022-06-01 23:48:00|698.44|690.84|698.2|690.6|698.68|691.08|698.2|690.6|17
1654127290000|2022-06-01 23:48:10|698.16|690.56|697.91|690.31|698.2|690.6|697.91|690.31|13
1654127300000|2022-06-01 23:48:20|697.88|690.28|697.34|689.74|697.94|690.34|697.34|689.74|15
1654127310000|2022-06-01 23:48:30|697.35|689.75|697.2|689.6|697.35|689.75|697.2|689.6|7
1654127320000|2022-06-01 23:48:40|697.19|689.59|697.52|689.92|697.93|690.33|697.19|689.59|17
1654127330000|2022-06-01 23:48:50|697.49|689.89|698.04|690.44|698.04|690.44|697.44|689.84|12
1654127340000|2022-06-01 23:49:00|697.96|690.36|697.99|690.39|698|690.4|697.96|690.36|5
1654127350000|2022-06-01 23:49:10|697.95|690.35|698.11|690.51|698.29|690.69|697.95|690.35|17
1654127360000|2022-06-01 23:49:20|698.15|690.55|698.11|690.51|698.15|690.55|698.11|690.51|2
1654127370000|2022-06-01 23:49:30|698.16|690.56|698.2|690.6|698.21|690.61|698.11|690.51|5
1654127380000|2022-06-01 23:49:40|698.19|690.59|698.15|690.55|698.19|690.59|698.15|690.55|4
1654127390000|2022-06-01 23:49:50|698.21|690.61|698.06|690.46|698.21|690.61|698.05|690.45|16
1654127400000|2022-06-01 23:50:00|698.11|690.51|698.02|690.42|698.11|690.51|697.75|690.15|14
1654127410000|2022-06-01 23:50:10|698|690.4|698.06|690.46|698.09|690.49|697.98|690.38|13
1654127420000|2022-06-01 23:50:20|698.01|690.41|697.98|690.38|698.07|690.47|697.93|690.33|7
1654127430000|2022-06-01 23:50:30|698.06|690.46|698.03|690.43|698.08|690.48|698.03|690.43|13
1654127440000|2022-06-01 23:50:40|698.04|690.44|698.09|690.49|698.11|690.51|698.03|690.43|13
1654127450000|2022-06-01 23:50:50|698.08|690.48|698.07|690.47|698.09|690.49|698.03|690.43|6
1654127460000|2022-06-01 23:51:00|698.11|690.51|698.27|690.67|698.27|690.67|698.11|690.51|12
1654127480000|2022-06-01 23:51:20|698.26|690.66|697.91|690.31|698.26|690.66|697.91|690.31|7
1654127490000|2022-06-01 23:51:30|697.84|690.24|697.3|689.7|697.93|690.33|697.23|689.63|14
1654127500000|2022-06-01 23:51:40|697.45|689.85|697.11|689.51|697.47|689.87|697.11|689.51|13
1654127510000|2022-06-01 23:51:50|697.12|689.52|696.28|688.68|697.12|689.52|696.24|688.64|24
1654127520000|2022-06-01 23:52:00|696.27|688.67|697.15|689.55|697.15|689.55|696.27|688.67|21
1654127530000|2022-06-01 23:52:10|697.12|689.52|696.95|689.35|697.12|689.52|696.95|689.35|9
1654127540000|2022-06-01 23:52:20|697|689.4|697.24|689.64|697.25|689.65|697|689.4|9
1654127560000|2022-06-01 23:52:40|697.25|689.65|697.21|689.61|697.26|689.66|697.2|689.6|7
1654127570000|2022-06-01 23:52:50|697.2|689.6|697.2|689.6|697.21|689.61|697.2|689.6|3
1654127580000|2022-06-01 23:53:00|697.24|689.64|697.17|689.57|697.24|689.64|697.1|689.5|7
1654127600000|2022-06-01 23:53:20|697.15|689.55|696.79|689.19|697.18|689.58|696.57|688.97|15
1654127610000|2022-06-01 23:53:30|696.77|689.17|696.32|688.72|696.85|689.25|696.13|688.53|18
1654127620000|2022-06-01 23:53:40|696.31|688.71|696.24|688.64|696.33|688.73|696.24|688.64|4
1654127630000|2022-06-01 23:53:50|696.23|688.63|696.28|688.68|696.28|688.68|696.21|688.61|6
1654127640000|2022-06-01 23:54:00|696.16|688.56|696.2|688.6|696.21|688.61|696.16|688.56|5
1654127650000|2022-06-01 23:54:10|696.21|688.61|696.4|688.8|696.8|689.2|696.21|688.61|16
1654127660000|2022-06-01 23:54:20|696.48|688.88|696.71|689.11|696.81|689.21|696.48|688.88|17
1654127670000|2022-06-01 23:54:30|696.75|689.15|696.82|689.22|696.82|689.22|696.46|688.86|14
1654127680000|2022-06-01 23:54:40|696.84|689.24|697.02|689.42|697.02|689.42|696.73|689.13|16
1654127690000|2022-06-01 23:54:50|696.97|689.37|697.02|689.42|697.02|689.42|696.97|689.37|7
1654127700000|2022-06-01 23:55:00|697.08|689.48|696.93|689.33|697.1|689.5|696.93|689.33|10
1654127710000|2022-06-01 23:55:10|696.94|689.34|696.92|689.32|697|689.4|696.91|689.31|6
1654127720000|2022-06-01 23:55:20|696.91|689.31|696.91|689.31|697.01|689.41|696.87|689.27|17
1654127730000|2022-06-01 23:55:30|696.92|689.32|696.42|688.82|696.92|689.32|696.42|688.82|15
1654127740000|2022-06-01 23:55:40|696.43|688.83|696.24|688.64|696.46|688.86|696.17|688.57|19
1654127750000|2022-06-01 23:55:50|696.23|688.63|696.21|688.61|696.24|688.64|696.17|688.57|9
1654127760000|2022-06-01 23:56:00|696.2|688.6|696.3|688.7|696.3|688.7|696.2|688.6|12
1654127770000|2022-06-01 23:56:10|696.29|688.69|696.27|688.67|696.31|688.71|696.27|688.67|6
1654127780000|2022-06-01 23:56:20|696.26|688.66|696.28|688.68|696.32|688.72|696.25|688.65|8
1654127790000|2022-06-01 23:56:30|696.26|688.66|696.25|688.65|696.26|688.66|696.24|688.64|4
1654127800000|2022-06-01 23:56:40|696.16|688.56|696.79|689.19|696.85|689.25|696.16|688.56|20
1654127810000|2022-06-01 23:56:50|696.8|689.2|696.19|688.59|696.8|689.2|696.14|688.54|17
1654127820000|2022-06-01 23:57:00|696.18|688.58|696.14|688.54|696.18|688.58|696.12|688.52|8
1654127830000|2022-06-01 23:57:10|696.23|688.63|696.59|688.99|696.61|689.01|696.23|688.63|14
1654127840000|2022-06-01 23:57:20|696.6|689|696.63|689.03|696.63|689.03|696.58|688.98|10
1654127850000|2022-06-01 23:57:30|696.62|689.02|696.74|689.14|696.74|689.14|696.61|689.01|6
1654127860000|2022-06-01 23:57:40|696.73|689.13|696.38|688.78|696.73|689.13|696.29|688.69|16
1654127870000|2022-06-01 23:57:50|696.39|688.79|696.32|688.72|696.4|688.8|696.3|688.7|19
1654127880000|2022-06-01 23:58:00|696.28|688.68|696.21|688.61|696.28|688.68|696.07|688.47|10
1654127890000|2022-06-01 23:58:10|696.18|688.58|696.22|688.62|696.22|688.62|696.1|688.5|9
1654127900000|2022-06-01 23:58:20|696.1|688.5|696.07|688.47|696.22|688.62|695.99|688.39|11
1654127910000|2022-06-01 23:58:30|696.06|688.46|695.31|687.71|696.08|688.48|695.31|687.71|21
1654127920000|2022-06-01 23:58:40|695.23|687.63|695.16|687.56|695.26|687.66|695.11|687.51|20
1654127930000|2022-06-01 23:58:50|695.18|687.58|695.16|687.56|695.23|687.63|695.07|687.47|12
1654127940000|2022-06-01 23:59:00|695.17|687.57|695.3|687.7|695.32|687.72|695.17|687.57|9
1654127950000|2022-06-01 23:59:10|695.24|687.64|695.33|687.73|695.37|687.77|695.24|687.64|15
1654127960000|2022-06-01 23:59:20|695.32|687.72|695.37|687.77|695.38|687.78|695.32|687.72|4
1654127970000|2022-06-01 23:59:30|695.67|688.07|695.94|688.34|695.94|688.34|695.66|688.06|11
1654127980000|2022-06-01 23:59:40|695.95|688.35|696.19|688.59|696.25|688.65|695.89|688.29|12
1654127990000|2022-06-01 23:59:50|696.2|688.6|696.15|688.55|696.28|688.68|696.15|688.55|10
1654128000000|2022-06-02 00:00:00|696.18|688.58|696.36|688.76|696.41|688.81|696.18|688.58|14
1654128010000|2022-06-02 00:00:10|696.42|688.82|696.05|688.45|696.42|688.82|696.03|688.43|17
1654128020000|2022-06-02 00:00:20|696.25|688.65|696.3|688.7|696.3|688.7|696.01|688.41|17
1654128030000|2022-06-02 00:00:30|696.29|688.69|696.33|688.73|696.52|688.92|696.24|688.64|19
1654128040000|2022-06-02 00:00:40|696.34|688.74|696.18|688.58|696.34|688.74|696.18|688.58|2
1654128050000|2022-06-02 00:00:50|696.2|688.6|696.13|688.53|696.21|688.61|696.08|688.48|6
1654128060000|2022-06-02 00:01:00|696.12|688.52|696.28|688.68|696.52|688.92|696.08|688.48|22
1654128070000|2022-06-02 00:01:10|696.24|688.64|695.45|687.85|696.29|688.69|695.45|687.85|13
1654128080000|2022-06-02 00:01:20|695.42|687.82|695.3|687.7|695.49|687.89|695.27|687.67|16
1654128090000|2022-06-02 00:01:30|695.29|687.69|695.21|687.61|695.36|687.76|695.21|687.61|12
1654128100000|2022-06-02 00:01:40|695.2|687.6|695.29|687.69|695.36|687.76|695.2|687.6|21
1654128110000|2022-06-02 00:01:50|695.28|687.68|694.42|686.82|695.28|687.68|694.42|686.82|27
1654128120000|2022-06-02 00:02:00|694.41|686.81|694.81|687.21|694.81|687.21|694.41|686.81|13
1654128130000|2022-06-02 00:02:10|694.82|687.22|694.8|687.2|695|687.4|694.59|686.99|18
1654128140000|2022-06-02 00:02:20|694.81|687.21|694.88|687.28|694.91|687.31|694.81|687.21|10
1654128150000|2022-06-02 00:02:30|694.83|687.23|694.31|686.71|694.9|687.3|694.29|686.69|11
1654128160000|2022-06-02 00:02:40|694.26|686.66|694.26|686.66|694.27|686.67|694.19|686.59|8
1654128170000|2022-06-02 00:02:50|694.27|686.67|693.19|685.59|694.27|686.67|693.19|685.59|34
1654128180000|2022-06-02 00:03:00|693.25|685.65|693.71|686.11|693.71|686.11|693.14|685.54|17
1654128190000|2022-06-02 00:03:10|693.88|686.28|694.38|686.78|694.41|686.81|693.75|686.15|26
1654128200000|2022-06-02 00:03:20|694.41|686.81|694.25|686.65|694.83|687.23|694.25|686.65|16
1654128210000|2022-06-02 00:03:30|694.17|686.57|695.18|687.58|695.2|687.6|694.17|686.57|19
1654128220000|2022-06-02 00:03:40|695.16|687.56|694.94|687.34|695.18|687.58|694.91|687.31|10
1654128230000|2022-06-02 00:03:50|694.9|687.3|694.7|687.1|695|687.4|694.67|687.07|11
1654128240000|2022-06-02 00:04:00|694.97|687.37|694.63|687.03|695.04|687.44|694.63|687.03|15
1654128250000|2022-06-02 00:04:10|694.58|686.98|694.51|686.91|694.66|687.06|694.43|686.83|20
1654128260000|2022-06-02 00:04:20|694.66|687.06|694.56|686.96|694.68|687.08|694.19|686.59|26
1654128270000|2022-06-02 00:04:30|694.55|686.95|694.61|687.01|694.7|687.1|694.51|686.91|15
1654128280000|2022-06-02 00:04:40|694.62|687.02|694.67|687.07|694.67|687.07|694.61|687.01|8
1654128290000|2022-06-02 00:04:50|694.68|687.08|694.68|687.08|694.69|687.09|694.67|687.07|5
1654128300000|2022-06-02 00:05:00|694.7|687.1|694.99|687.39|694.99|687.39|694.67|687.07|8
1654128310000|2022-06-02 00:05:10|695.04|687.44|694.51|686.91|695.12|687.52|694.51|686.91|21
1654128320000|2022-06-02 00:05:20|694.5|686.9|695.17|687.57|695.22|687.62|694.5|686.9|21
1654128330000|2022-06-02 00:05:30|695.18|687.58|695.17|687.57|695.26|687.66|695.09|687.49|23
1654128340000|2022-06-02 00:05:40|695.18|687.58|695.17|687.57|695.18|687.58|695.17|687.57|8
1654128350000|2022-06-02 00:05:50|695.16|687.56|695.11|687.51|695.16|687.56|695.07|687.47|5
1654128360000|2022-06-02 00:06:00|695.13|687.53|695.18|687.58|695.53|687.93|695.1|687.5|33
1654128370000|2022-06-02 00:06:10|695.03|687.43|695.01|687.41|695.05|687.45|694.76|687.16|20
1654128380000|2022-06-02 00:06:20|695.03|687.43|695.06|687.46|695.06|687.46|694.96|687.36|15
1654128390000|2022-06-02 00:06:30|695.07|687.47|695.15|687.55|695.19|687.59|695.05|687.45|12
1654128400000|2022-06-02 00:06:40|695.14|687.54|694.8|687.2|695.14|687.54|694.8|687.2|15
1654128410000|2022-06-02 00:06:50|694.81|687.21|694.72|687.12|694.86|687.26|694.72|687.12|7
1654128420000|2022-06-02 00:07:00|694.91|687.31|694.93|687.33|694.96|687.36|694.72|687.12|7
1654128430000|2022-06-02 00:07:10|694.94|687.34|694.29|686.69|694.94|687.34|694.28|686.68|13
1654128440000|2022-06-02 00:07:20|694.3|686.7|693.25|685.65|694.3|686.7|693.23|685.63|26
1654128450000|2022-06-02 00:07:30|693.26|685.66|693.2|685.6|693.29|685.69|693.15|685.55|17
1654128460000|2022-06-02 00:07:40|693.21|685.61|692.94|685.34|693.21|685.61|692.94|685.34|13
1654128470000|2022-06-02 00:07:50|692.92|685.32|691.91|684.31|692.96|685.36|691.91|684.31|29
1654128480000|2022-06-02 00:08:00|691.92|684.32|692.05|684.45|692.12|684.52|691.9|684.3|23
1654128490000|2022-06-02 00:08:10|692.09|684.49|692.2|684.6|692.32|684.72|692.09|684.49|21
1654128500000|2022-06-02 00:08:20|692.21|684.61|692.31|684.71|692.31|684.71|692.2|684.6|10
1654128510000|2022-06-02 00:08:30|692.2|684.6|692.48|684.88|692.48|684.88|692.18|684.58|19
1654128520000|2022-06-02 00:08:40|692.64|685.04|692.9|685.3|692.97|685.37|692.64|685.04|27
1654128530000|2022-06-02 00:08:50|692.91|685.31|693.24|685.64|693.26|685.66|692.91|685.31|19
1654128540000|2022-06-02 00:09:00|693.25|685.65|693.86|686.26|693.87|686.27|693.25|685.65|15
1654128550000|2022-06-02 00:09:10|693.87|686.27|693.78|686.18|694.26|686.66|693.66|686.06|26
1654128560000|2022-06-02 00:09:20|693.76|686.16|693.87|686.27|694.12|686.52|693.75|686.15|23
1654128570000|2022-06-02 00:09:30|693.77|686.17|693.47|685.87|693.8|686.2|693.47|685.87|23
1654128580000|2022-06-02 00:09:40|693.66|686.06|693.68|686.08|693.83|686.23|693.66|686.06|11
1654128590000|2022-06-02 00:09:50|693.69|686.09|693.41|685.81|693.74|686.14|693.41|685.81|19
1654128600000|2022-06-02 00:10:00|693.4|685.8|693.04|685.44|693.46|685.86|693.03|685.43|19
1654128610000|2022-06-02 00:10:10|693.05|685.45|692.79|685.19|693.1|685.5|692.78|685.18|21
1654128620000|2022-06-02 00:10:20|692.63|685.03|691.71|684.11|692.63|685.03|691.71|684.11|21
1654128630000|2022-06-02 00:10:30|691.69|684.09|691.45|683.85|691.69|684.09|691.4|683.8|14
1654128640000|2022-06-02 00:10:40|691.44|683.84|691.19|683.59|691.45|683.85|691.15|683.55|7
1654128650000|2022-06-02 00:10:50|691.13|683.53|690.49|682.89|691.26|683.66|690.48|682.88|25
1654128660000|2022-06-02 00:11:00|690.48|682.88|690.56|682.96|690.57|682.97|690.46|682.86|16
1654128670000|2022-06-02 00:11:10|690.57|682.97|690.8|683.2|690.8|683.2|690.09|682.49|23
1654128680000|2022-06-02 00:11:20|691.05|683.45|691.07|683.47|691.14|683.54|691.04|683.44|13
1654128690000|2022-06-02 00:11:30|691.08|683.48|691.14|683.54|691.21|683.61|691.06|683.46|10
1654128700000|2022-06-02 00:11:40|691.15|683.55|691.01|683.41|691.15|683.55|690.94|683.34|16
1654128710000|2022-06-02 00:11:50|691.02|683.42|690.31|682.71|691.03|683.43|690.18|682.58|17
1654128720000|2022-06-02 00:12:00|690.14|682.54|690.61|683.01|690.62|683.02|690.14|682.54|18
1654128730000|2022-06-02 00:12:10|690.62|683.02|691.14|683.54|691.14|683.54|690.62|683.02|17
1654128740000|2022-06-02 00:12:20|691.15|683.55|691.27|683.67|691.27|683.67|691.02|683.42|10
1654128750000|2022-06-02 00:12:30|691.29|683.69|692.01|684.41|692.09|684.49|691.29|683.69|26
1654128760000|2022-06-02 00:12:40|692.02|684.42|692.41|684.81|692.41|684.81|692.01|684.41|17
1654128770000|2022-06-02 00:12:50|692.42|684.82|692.6|685|692.6|685|691.99|684.39|18
1654128780000|2022-06-02 00:13:00|692.56|684.96|691.86|684.26|692.57|684.97|691.79|684.19|28
1654128790000|2022-06-02 00:13:10|691.81|684.21|691.93|684.33|691.95|684.35|691.7|684.1|16
1654128800000|2022-06-02 00:13:20|691.97|684.37|692.03|684.43|692.07|684.47|691.97|684.37|13
1654128810000|2022-06-02 00:13:30|691.95|684.35|691.97|684.37|692.04|684.44|691.93|684.33|10
1654128820000|2022-06-02 00:13:40|691.98|684.38|691.8|684.2|692.1|684.5|691.8|684.2|15
1654128830000|2022-06-02 00:13:50|691.81|684.21|691.83|684.23|691.84|684.24|691.8|684.2|12
1654128840000|2022-06-02 00:14:00|691.84|684.24|692.02|684.42|692.03|684.43|691.79|684.19|12
1654128850000|2022-06-02 00:14:10|692.06|684.46|692.11|684.51|692.11|684.51|692.02|684.42|7
1654128860000|2022-06-02 00:14:20|692.1|684.5|691.67|684.07|692.1|684.5|691.57|683.97|17
1654128870000|2022-06-02 00:14:30|691.7|684.1|691.67|684.07|691.7|684.1|691.67|684.07|4
1654128880000|2022-06-02 00:14:40|691.7|684.1|691.61|684.01|691.89|684.29|691.49|683.89|13
1654128890000|2022-06-02 00:14:50|691.7|684.1|691.69|684.09|691.7|684.1|691.58|683.98|4
1654128900000|2022-06-02 00:15:00|691.7|684.1|691.7|684.1|691.79|684.19|691.7|684.1|7
1654128910000|2022-06-02 00:15:10|691.69|684.09|691.69|684.09|691.69|684.09|691.69|684.09|1
1654128920000|2022-06-02 00:15:20|691.65|684.05|691.82|684.22|691.82|684.22|691.65|684.05|5
1654128930000|2022-06-02 00:15:30|691.8|684.2|692.47|684.87|692.56|684.96|691.8|684.2|25
1654128940000|2022-06-02 00:15:40|692.45|684.85|692.52|684.92|692.55|684.95|692.44|684.84|12
1654128950000|2022-06-02 00:15:50|692.55|684.95|693.32|685.72|693.39|685.79|692.55|684.95|20
1654128960000|2022-06-02 00:16:00|693.33|685.73|693.81|686.21|693.93|686.33|693.33|685.73|23
1654128970000|2022-06-02 00:16:10|693.78|686.18|693.67|686.07|693.78|686.18|693.67|686.07|15
1654128980000|2022-06-02 00:16:20|693.68|686.08|693.53|685.93|693.68|686.08|693.28|685.68|15
1654128990000|2022-06-02 00:16:30|693.39|685.79|693.6|686|693.73|686.13|693.39|685.79|11
1654129000000|2022-06-02 00:16:40|693.58|685.98|693.54|685.94|693.69|686.09|693.13|685.53|17
1654129010000|2022-06-02 00:16:50|693.53|685.93|693.42|685.82|693.53|685.93|693.41|685.81|8
1654129020000|2022-06-02 00:17:00|693.4|685.8|692.96|685.36|693.41|685.81|692.94|685.34|16
1654129030000|2022-06-02 00:17:10|693.04|685.44|692.35|684.75|693.04|685.44|692.34|684.74|12
1654129040000|2022-06-02 00:17:20|692.33|684.73|691.75|684.15|692.4|684.8|691.75|684.15|27
1654129050000|2022-06-02 00:17:30|691.65|684.05|691.33|683.73|691.65|684.05|691.33|683.73|18
1654129060000|2022-06-02 00:17:40|691.22|683.62|691.63|684.03|691.65|684.05|691.22|683.62|16
1654129070000|2022-06-02 00:17:50|691.65|684.05|691.29|683.69|691.71|684.11|691.1|683.5|22
1654129080000|2022-06-02 00:18:00|691.31|683.71|691.11|683.51|691.31|683.71|691.08|683.48|15
1654129090000|2022-06-02 00:18:10|691.12|683.52|691.22|683.62|691.23|683.63|691.11|683.51|12
1654129100000|2022-06-02 00:18:20|691.18|683.58|691.22|683.62|691.62|684.02|691.17|683.57|9
1654129110000|2022-06-02 00:18:30|691.23|683.63|691.94|684.34|691.94|684.34|691.22|683.62|14
1654129120000|2022-06-02 00:18:40|691.83|684.23|691.82|684.22|691.89|684.29|691.8|684.2|13
1654129130000|2022-06-02 00:18:50|691.83|684.23|691.82|684.22|691.85|684.25|691.8|684.2|11
1654129140000|2022-06-02 00:19:00|691.84|684.24|692.01|684.41|692.13|684.53|691.73|684.13|22
1654129150000|2022-06-02 00:19:10|692|684.4|692.27|684.67|692.3|684.7|691.96|684.36|19
1654129160000|2022-06-02 00:19:20|692.3|684.7|692|684.4|692.48|684.88|692|684.4|17
1654129170000|2022-06-02 00:19:30|692.05|684.45|692.05|684.45|692.06|684.46|692|684.4|10
1654129180000|2022-06-02 00:19:40|692.04|684.44|691.98|684.38|692.04|684.44|691.94|684.34|5
1654129190000|2022-06-02 00:19:50|691.94|684.34|692.01|684.41|692.01|684.41|691.94|684.34|7
1654129200000|2022-06-02 00:20:00|691.97|684.37|691.98|684.38|692.01|684.41|691.92|684.32|9
1654129210000|2022-06-02 00:20:10|691.95|684.35|691.76|684.16|691.95|684.35|691.63|684.03|21
1654129220000|2022-06-02 00:20:20|691.75|684.15|691.88|684.28|691.93|684.33|691.65|684.05|16
1654129230000|2022-06-02 00:20:30|691.86|684.26|692|684.4|692|684.4|691.86|684.26|11
1654129240000|2022-06-02 00:20:40|691.99|684.39|691.84|684.24|691.99|684.39|691.84|684.24|13
1654129250000|2022-06-02 00:20:50|691.81|684.21|691.75|684.15|691.81|684.21|691.75|684.15|3
1654129260000|2022-06-02 00:21:00|691.77|684.17|691.85|684.25|691.85|684.25|691.76|684.16|6
1654129270000|2022-06-02 00:21:10|691.83|684.23|691.8|684.2|691.83|684.23|691.76|684.16|5
1654129280000|2022-06-02 00:21:20|691.84|684.24|691.87|684.27|692|684.4|691.84|684.24|14
1654129290000|2022-06-02 00:21:30|691.68|684.08|691.93|684.33|691.93|684.33|691.68|684.08|14
1654129300000|2022-06-02 00:21:40|691.94|684.34|692.37|684.77|692.38|684.78|691.92|684.32|26
1654129310000|2022-06-02 00:21:50|692.38|684.78|692.67|685.07|692.67|685.07|692.29|684.69|20
1654129320000|2022-06-02 00:22:00|692.7|685.1|692.63|685.03|692.73|685.13|692.61|685.01|11
1654129330000|2022-06-02 00:22:10|692.61|685.01|692.5|684.9|692.82|685.22|692.5|684.9|15
1654129340000|2022-06-02 00:22:20|692.56|684.96|692.06|684.46|692.59|684.99|691.99|684.39|19
1654129350000|2022-06-02 00:22:30|692.07|684.47|692.04|684.44|692.09|684.49|691.96|684.36|17
1654129360000|2022-06-02 00:22:40|692.07|684.47|691.52|683.92|692.13|684.53|691.51|683.91|16
1654129370000|2022-06-02 00:22:50|691.63|684.03|691.22|683.62|691.63|684.03|691.12|683.52|12
1654129380000|2022-06-02 00:23:00|691.2|683.6|690.46|682.86|691.27|683.67|690.46|682.86|23
1654129390000|2022-06-02 00:23:10|690.44|682.84|690.36|682.76|690.87|683.27|690.27|682.67|12
1654129400000|2022-06-02 00:23:20|690.34|682.74|690.3|682.7|690.41|682.81|690.12|682.52|12
1654129410000|2022-06-02 00:23:30|690.19|682.59|689.39|681.79|690.24|682.64|689.36|681.76|26
1654129420000|2022-06-02 00:23:40|689.4|681.8|689.35|681.75|689.4|681.8|689.35|681.75|6
1654129430000|2022-06-02 00:23:50|689.34|681.74|689.35|681.75|689.35|681.75|689.19|681.59|19
1654129440000|2022-06-02 00:24:00|689.29|681.69|689.12|681.52|689.29|681.69|689.12|681.52|9
1654129450000|2022-06-02 00:24:10|689.11|681.51|687.95|680.35|689.11|681.51|687.92|680.32|27
1654129460000|2022-06-02 00:24:20|687.88|680.28|688.62|681.02|688.62|681.02|687.88|680.28|20
1654129470000|2022-06-02 00:24:30|688.5|680.9|689.28|681.68|689.35|681.75|688.5|680.9|31
1654129480000|2022-06-02 00:24:40|689.35|681.75|689.74|682.14|689.77|682.17|689.35|681.75|18
1654129490000|2022-06-02 00:24:50|689.73|682.13|689.43|681.83|689.88|682.28|689.33|681.73|17
1654129500000|2022-06-02 00:25:00|689.44|681.84|689.39|681.79|689.45|681.85|689.3|681.7|16
1654129510000|2022-06-02 00:25:10|689.41|681.81|689.26|681.66|689.41|681.81|689.12|681.52|16
1654129520000|2022-06-02 00:25:20|689.28|681.68|689.2|681.6|689.35|681.75|689.19|681.59|12
1654129530000|2022-06-02 00:25:30|689.21|681.61|689.18|681.58|689.22|681.62|689.18|681.58|7
1654129540000|2022-06-02 00:25:40|689.15|681.55|689.65|682.05|689.65|682.05|689.15|681.55|10
1654129550000|2022-06-02 00:25:50|689.67|682.07|689.9|682.3|689.9|682.3|689.62|682.02|13
1654129560000|2022-06-02 00:26:00|689.85|682.25|690.98|683.38|690.98|683.38|689.85|682.25|29
1654129570000|2022-06-02 00:26:10|691.05|683.45|692.02|684.42|692.02|684.42|691.02|683.42|28
1654129580000|2022-06-02 00:26:20|692.03|684.43|692.14|684.54|692.21|684.61|691.85|684.25|33
1654129590000|2022-06-02 00:26:30|692.11|684.51|692.93|685.33|692.93|685.33|692.07|684.47|21
1654129600000|2022-06-02 00:26:40|692.94|685.34|692.46|684.86|692.99|685.39|692.46|684.86|30
1654129610000|2022-06-02 00:26:50|692.48|684.88|692.26|684.66|692.5|684.9|692.23|684.63|15
1654129620000|2022-06-02 00:27:00|692.27|684.67|692.25|684.65|692.79|685.19|692.24|684.64|31
1654129630000|2022-06-02 00:27:10|692.24|684.64|692.3|684.7|692.34|684.74|692.13|684.53|18
1654129640000|2022-06-02 00:27:20|692.23|684.63|692.68|685.08|692.68|685.08|692.16|684.56|22
1654129650000|2022-06-02 00:27:30|692.55|684.95|692.83|685.23|692.83|685.23|692.49|684.89|18
1654129660000|2022-06-02 00:27:40|692.81|685.21|692.86|685.26|692.93|685.33|692.81|685.21|14
1654129670000|2022-06-02 00:27:50|692.92|685.32|692.84|685.24|692.94|685.34|692.8|685.2|14
1654129680000|2022-06-02 00:28:00|692.83|685.23|692.92|685.32|692.92|685.32|692.81|685.21|12
1654129690000|2022-06-02 00:28:10|693.03|685.43|693.08|685.48|693.29|685.69|692.97|685.37|18
1654129700000|2022-06-02 00:28:20|693.09|685.49|693.17|685.57|693.18|685.58|693.08|685.48|14
1654129710000|2022-06-02 00:28:30|693.18|685.58|693.15|685.55|693.18|685.58|693.12|685.52|6
1654129720000|2022-06-02 00:28:40|693.11|685.51|693|685.4|693.11|685.51|693|685.4|13
1654129730000|2022-06-02 00:28:50|693.01|685.41|693.17|685.57|693.17|685.57|692.98|685.38|12
1654129740000|2022-06-02 00:29:00|693.21|685.61|693.68|686.08|693.68|686.08|693.21|685.61|10
1654129750000|2022-06-02 00:29:10|693.44|685.84|693.67|686.07|693.68|686.08|693.43|685.83|8
1654129760000|2022-06-02 00:29:20|693.68|686.08|693.7|686.1|693.77|686.17|693.62|686.02|11
1654129770000|2022-06-02 00:29:30|693.69|686.09|693.13|685.53|693.72|686.12|693.12|685.52|14
1654129780000|2022-06-02 00:29:40|693.14|685.54|693.21|685.61|693.21|685.61|693.1|685.5|12
1654129790000|2022-06-02 00:29:50|693.22|685.62|693.88|686.28|693.88|686.28|693.22|685.62|19
1654129800000|2022-06-02 00:30:00|693.98|686.38|693.93|686.33|694.1|686.5|693.93|686.33|10
1654129810000|2022-06-02 00:30:10|693.94|686.34|693.14|685.54|693.94|686.34|693.14|685.54|22
1654129820000|2022-06-02 00:30:20|692.99|685.39|693.01|685.41|693.02|685.42|692.98|685.38|7
1654129830000|2022-06-02 00:30:30|693.02|685.42|693.1|685.5|693.1|685.5|693|685.4|15
1654129840000|2022-06-02 00:30:40|693.09|685.49|693|685.4|693.09|685.49|692.99|685.39|7
1654129850000|2022-06-02 00:30:50|692.99|685.39|693.09|685.49|693.09|685.49|692.99|685.39|9
1654129860000|2022-06-02 00:31:00|693.1|685.5|693.07|685.47|693.1|685.5|693.05|685.45|11
1654129870000|2022-06-02 00:31:10|693.11|685.51|692.96|685.36|693.14|685.54|692.94|685.34|15
1654129880000|2022-06-02 00:31:20|692.94|685.34|693|685.4|693.03|685.43|692.94|685.34|7
1654129890000|2022-06-02 00:31:30|693.01|685.41|692.81|685.21|693.01|685.41|692.79|685.19|10
1654129900000|2022-06-02 00:31:40|692.79|685.19|692.5|684.9|692.96|685.36|692.32|684.72|20
1654129910000|2022-06-02 00:31:50|692.51|684.91|692.4|684.8|692.58|684.98|692.37|684.77|10
1654129920000|2022-06-02 00:32:00|692.37|684.77|692.36|684.76|692.51|684.91|692.26|684.66|19
1654129930000|2022-06-02 00:32:10|692.35|684.75|692.2|684.6|692.38|684.78|692.2|684.6|18
1654129940000|2022-06-02 00:32:20|692.21|684.61|692.21|684.61|692.21|684.61|692.2|684.6|7
1654129950000|2022-06-02 00:32:30|692.2|684.6|691.25|683.65|692.27|684.67|691.25|683.65|20
1654129960000|2022-06-02 00:32:40|691.31|683.71|691.81|684.21|691.85|684.25|691.31|683.71|17
1654129970000|2022-06-02 00:32:50|691.74|684.14|692.16|684.56|692.2|684.6|691.74|684.14|11
1654129980000|2022-06-02 00:33:00|692.17|684.57|691.27|683.67|692.19|684.59|691.22|683.62|18
1654129990000|2022-06-02 00:33:10|691.24|683.64|690.87|683.27|691.24|683.64|690.87|683.27|24
1654130000000|2022-06-02 00:33:20|690.88|683.28|690.44|682.84|690.95|683.35|690.43|682.83|20
1654130010000|2022-06-02 00:33:30|690.46|682.86|690.38|682.78|690.46|682.86|690.25|682.65|19
1654130020000|2022-06-02 00:33:40|690.41|682.81|690.26|682.66|690.45|682.85|690.16|682.56|14
1654130030000|2022-06-02 00:33:50|690.22|682.62|690.07|682.47|690.23|682.63|689.95|682.35|15
1654130040000|2022-06-02 00:34:00|689.95|682.35|689.22|681.62|689.95|682.35|689.13|681.53|14
1654130050000|2022-06-02 00:34:10|688.97|681.37|688.85|681.25|689.06|681.46|688.61|681.01|23
1654130060000|2022-06-02 00:34:20|688.79|681.19|688.45|680.85|688.81|681.21|688.45|680.85|15
1654130070000|2022-06-02 00:34:30|688.49|680.89|688.56|680.96|688.57|680.97|688.48|680.88|9
1654130080000|2022-06-02 00:34:40|688.47|680.87|688.2|680.6|688.92|681.32|688.2|680.6|20
1654130090000|2022-06-02 00:34:50|688.21|680.61|686.52|678.92|688.25|680.65|686.52|678.92|28
1654130100000|2022-06-02 00:35:00|686.5|678.9|686.03|678.43|686.5|678.9|686.01|678.41|24
1654130110000|2022-06-02 00:35:10|686.05|678.45|686.65|679.05|686.8|679.2|686.04|678.44|22
1654130120000|2022-06-02 00:35:20|686.62|679.02|686.77|679.17|686.77|679.17|686.53|678.93|21
1654130130000|2022-06-02 00:35:30|686.75|679.15|687.09|679.49|687.09|679.49|686.75|679.15|9
1654130140000|2022-06-02 00:35:40|687.08|679.48|687.03|679.43|687.13|679.53|686.97|679.37|16
1654130150000|2022-06-02 00:35:50|686.96|679.36|686.19|678.59|686.96|679.36|686.17|678.57|19
1654130160000|2022-06-02 00:36:00|686.21|678.61|686.87|679.27|686.87|679.27|686.15|678.55|15
1654130170000|2022-06-02 00:36:10|686.88|679.28|687.84|680.24|687.87|680.27|686.86|679.26|22
1654130180000|2022-06-02 00:36:20|687.75|680.15|687.25|679.65|687.85|680.25|687.25|679.65|13
1654130190000|2022-06-02 00:36:30|687.27|679.67|687.55|679.95|687.55|679.95|687.21|679.61|15
1654130200000|2022-06-02 00:36:40|687.6|680|687.83|680.23|687.94|680.34|687.6|680|12
1654130210000|2022-06-02 00:36:50|687.86|680.26|687.92|680.32|687.95|680.35|687.72|680.12|13
1654130220000|2022-06-02 00:37:00|687.86|680.26|688.1|680.5|688.2|680.6|687.76|680.16|19
1654130230000|2022-06-02 00:37:10|688.11|680.51|688.81|681.21|688.91|681.31|688.11|680.51|13
1654130240000|2022-06-02 00:37:20|688.91|681.31|688.93|681.33|688.95|681.35|688.8|681.2|15
1654130250000|2022-06-02 00:37:30|688.88|681.28|688.84|681.24|688.96|681.36|688.76|681.16|16
1654130260000|2022-06-02 00:37:40|688.82|681.22|688.47|680.87|688.82|681.22|688.33|680.73|22
1654130270000|2022-06-02 00:37:50|688.58|680.98|688.76|681.16|688.76|681.16|688.58|680.98|17
1654130280000|2022-06-02 00:38:00|688.72|681.12|688.57|680.97|688.75|681.15|688.55|680.95|21
1654130290000|2022-06-02 00:38:10|688.58|680.98|688.49|680.89|688.6|681|688.49|680.89|11
1654130300000|2022-06-02 00:38:20|688.47|680.87|688.66|681.06|688.7|681.1|688.47|680.87|17
1654130310000|2022-06-02 00:38:30|688.73|681.13|689.56|681.96|689.57|681.97|688.64|681.04|23
1654130320000|2022-06-02 00:38:40|689.57|681.97|689.12|681.52|689.57|681.97|688.98|681.38|15
1654130330000|2022-06-02 00:38:50|689.11|681.51|689.65|682.05|689.66|682.06|689.11|681.51|13
1654130340000|2022-06-02 00:39:00|689.55|681.95|690.15|682.55|690.22|682.62|689.55|681.95|22
1654130350000|2022-06-02 00:39:10|690.2|682.6|690.41|682.81|690.41|682.81|690.12|682.52|6
1654130360000|2022-06-02 00:39:20|690.58|682.98|690.68|683.08|690.71|683.11|690.3|682.7|13
1654130370000|2022-06-02 00:39:30|690.78|683.18|690.2|682.6|690.8|683.2|690.15|682.55|22
1654130380000|2022-06-02 00:39:40|690.22|682.62|689.88|682.28|690.22|682.62|689.27|681.67|17
1654130390000|2022-06-02 00:39:50|689.87|682.27|690.13|682.53|690.13|682.53|689.87|682.27|16
1654130400000|2022-06-02 00:40:00|690.17|682.57|690.45|682.85|690.45|682.85|690.17|682.57|9
1654130410000|2022-06-02 00:40:10|690.68|683.08|690.97|683.37|691|683.4|690.68|683.08|19
1654130420000|2022-06-02 00:40:20|690.95|683.35|690.99|683.39|691.02|683.42|690.95|683.35|18
1654130430000|2022-06-02 00:40:30|691.03|683.43|690.86|683.26|691.12|683.52|690.86|683.26|15
1654130440000|2022-06-02 00:40:40|690.87|683.27|691.06|683.46|691.06|683.46|690.66|683.06|16
1654130450000|2022-06-02 00:40:50|691.02|683.42|691.01|683.41|691.1|683.5|690.99|683.39|16
1654130460000|2022-06-02 00:41:00|691|683.4|690.97|683.37|691.03|683.43|690.97|683.37|15
1654130470000|2022-06-02 00:41:10|690.94|683.34|691.06|683.46|691.1|683.5|690.94|683.34|9
1654130480000|2022-06-02 00:41:20|691.03|683.43|690.36|682.76|691.04|683.44|690.34|682.74|20
1654130490000|2022-06-02 00:41:30|690.34|682.74|690.53|682.93|690.63|683.03|690.25|682.65|13
1654130500000|2022-06-02 00:41:40|690.66|683.06|690.4|682.8|690.66|683.06|690.13|682.53|15
1654130510000|2022-06-02 00:41:50|690.46|682.86|690.24|682.64|690.46|682.86|690.19|682.59|12
1654130520000|2022-06-02 00:42:00|690.25|682.65|690.2|682.6|690.32|682.72|690.2|682.6|8
1654130530000|2022-06-02 00:42:10|690.26|682.66|690.42|682.82|690.61|683.01|690.25|682.65|11
1654130540000|2022-06-02 00:42:20|690.47|682.87|690.2|682.6|690.47|682.87|690.2|682.6|11
1654130550000|2022-06-02 00:42:30|690.19|682.59|690.24|682.64|690.24|682.64|690.09|682.49|10
1654130560000|2022-06-02 00:42:40|690.22|682.62|690.27|682.67|690.27|682.67|690.17|682.57|6
1654130580000|2022-06-02 00:43:00|690.23|682.63|690.2|682.6|690.27|682.67|690.2|682.6|4
1654130590000|2022-06-02 00:43:10|690.25|682.65|690.22|682.62|690.25|682.65|690.22|682.62|2
1654130600000|2022-06-02 00:43:20|690.17|682.57|690.02|682.42|690.17|682.57|689.98|682.38|12
1654130610000|2022-06-02 00:43:30|690.04|682.44|690.16|682.56|690.16|682.56|690.04|682.44|5
1654130620000|2022-06-02 00:43:40|690.21|682.61|690.12|682.52|690.24|682.64|690.11|682.51|11
1654130630000|2022-06-02 00:43:50|690.13|682.53|690.09|682.49|690.21|682.61|689.93|682.33|18
1654130640000|2022-06-02 00:44:00|690.1|682.5|689.95|682.35|690.13|682.53|689.95|682.35|12
1654130650000|2022-06-02 00:44:10|689.48|681.88|689.82|682.22|689.82|682.22|689.29|681.69|15
1654130660000|2022-06-02 00:44:20|689.86|682.26|689.52|681.92|689.87|682.27|689.52|681.92|7
1654130670000|2022-06-02 00:44:30|689.5|681.9|689.68|682.08|689.86|682.26|689.5|681.9|8
1654130680000|2022-06-02 00:44:40|689.81|682.21|689.62|682.02|689.81|682.21|689.62|682.02|4
1654130690000|2022-06-02 00:44:50|689.75|682.15|689.75|682.15|689.76|682.16|689.44|681.84|14
1654130700000|2022-06-02 00:45:00|689.7|682.1|689.2|681.6|689.7|682.1|689.2|681.6|15
1654130710000|2022-06-02 00:45:10|689.23|681.63|689.22|681.62|689.24|681.64|689.17|681.57|20
1654130720000|2022-06-02 00:45:20|689.13|681.53|689.1|681.5|689.13|681.53|689|681.4|9
1654130730000|2022-06-02 00:45:30|688.99|681.39|689.04|681.44|689.04|681.44|688.98|681.38|13
1654130740000|2022-06-02 00:45:40|688.97|681.37|687.93|680.33|689.01|681.41|687.89|680.29|25
1654130750000|2022-06-02 00:45:50|688.05|680.45|688.33|680.73|688.33|680.73|688.05|680.45|11
1654130760000|2022-06-02 00:46:00|688.27|680.67|688.28|680.68|688.33|680.73|688.26|680.66|5
1654130770000|2022-06-02 00:46:10|688.25|680.65|688.41|680.81|688.41|680.81|688.25|680.65|3
1654130780000|2022-06-02 00:46:20|688.4|680.8|688.55|680.95|688.56|680.96|688.38|680.78|10
1654130790000|2022-06-02 00:46:30|688.56|680.96|688.44|680.84|688.56|680.96|688.44|680.84|11
1654130800000|2022-06-02 00:46:40|688.01|680.41|687.78|680.18|688.41|680.81|687.73|680.13|23
1654130810000|2022-06-02 00:46:50|687.77|680.17|687.43|679.83|687.87|680.27|687.41|679.81|15
1654130820000|2022-06-02 00:47:00|687.44|679.84|687.84|680.24|688|680.4|687.41|679.81|19
1654130830000|2022-06-02 00:47:10|688|680.4|688.32|680.72|688.32|680.72|688|680.4|17
1654130840000|2022-06-02 00:47:20|688.43|680.83|688.86|681.26|688.91|681.31|688.34|680.74|27
1654130850000|2022-06-02 00:47:30|688.93|681.33|689.38|681.78|689.38|681.78|688.82|681.22|30
1654130860000|2022-06-02 00:47:40|689.39|681.79|689.67|682.07|689.77|682.17|689.25|681.65|19
1654130870000|2022-06-02 00:47:50|689.63|682.03|689.63|682.03|689.63|682.03|689.6|682|7
1654130880000|2022-06-02 00:48:00|689.65|682.05|690|682.4|690.25|682.65|689.65|682.05|18
1654130890000|2022-06-02 00:48:10|689.98|682.38|690.46|682.86|690.46|682.86|689.96|682.36|13
1654130900000|2022-06-02 00:48:20|690.47|682.87|690.8|683.2|690.8|683.2|690.47|682.87|10
1654130910000|2022-06-02 00:48:30|690.81|683.21|690.8|683.2|690.92|683.32|690.79|683.19|10
1654130920000|2022-06-02 00:48:40|690.84|683.24|690.89|683.29|690.99|683.39|690.8|683.2|14
1654130930000|2022-06-02 00:48:50|690.9|683.3|690.76|683.16|690.91|683.31|690.76|683.16|16
1654130940000|2022-06-02 00:49:00|690.67|683.07|690.71|683.11|690.71|683.11|690.16|682.56|23
1654130950000|2022-06-02 00:49:10|690.64|683.04|690.71|683.11|690.93|683.33|690.64|683.04|24
1654130960000|2022-06-02 00:49:20|690.29|682.69|690.17|682.57|690.52|682.92|690.14|682.54|14
1654130970000|2022-06-02 00:49:30|690.18|682.58|690.29|682.69|690.29|682.69|690.13|682.53|13
1654130980000|2022-06-02 00:49:40|690.31|682.71|690.95|683.35|690.95|683.35|690.31|682.71|8
1654130990000|2022-06-02 00:49:50|690.85|683.25|690.73|683.13|690.85|683.25|690.73|683.13|2
1654131000000|2022-06-02 00:50:00|690.82|683.22|691.15|683.55|691.15|683.55|690.79|683.19|25
1654131010000|2022-06-02 00:50:10|691.38|683.78|692.63|685.03|692.63|685.03|691.27|683.67|25
1654131020000|2022-06-02 00:50:20|692.73|685.13|692.9|685.3|693.05|685.45|692.7|685.1|19
1654131030000|2022-06-02 00:50:30|692.83|685.23|692.96|685.36|692.97|685.37|692.83|685.23|11
1654131040000|2022-06-02 00:50:40|692.97|685.37|693.4|685.8|693.4|685.8|692.95|685.35|26
1654131050000|2022-06-02 00:50:50|693.41|685.81|693.16|685.56|693.6|686|693.16|685.56|11
1654131060000|2022-06-02 00:51:00|693.17|685.57|693.49|685.89|693.57|685.97|693.17|685.57|13
1654131070000|2022-06-02 00:51:10|693.52|685.92|693.62|686.02|693.64|686.04|693.13|685.53|17
1654131080000|2022-06-02 00:51:20|693.68|686.08|693.08|685.48|693.68|686.08|693.08|685.48|20
1654131090000|2022-06-02 00:51:30|693.09|685.49|693.12|685.52|693.15|685.55|693.06|685.46|13
1654131100000|2022-06-02 00:51:40|693.11|685.51|692.99|685.39|693.12|685.52|692.98|685.38|7
1654131110000|2022-06-02 00:51:50|692.98|685.38|692.93|685.33|692.99|685.39|692.92|685.32|9
1654131120000|2022-06-02 00:52:00|692.96|685.36|693.07|685.47|693.21|685.61|692.83|685.23|13
1654131130000|2022-06-02 00:52:10|693.08|685.48|693.03|685.43|693.14|685.54|693.03|685.43|16
1654131140000|2022-06-02 00:52:20|693.01|685.41|693.44|685.84|693.49|685.89|693.01|685.41|17
1654131150000|2022-06-02 00:52:30|693.43|685.83|693.63|686.03|693.63|686.03|693.2|685.6|17
1654131160000|2022-06-02 00:52:40|693.64|686.04|694.28|686.68|694.28|686.68|693.64|686.04|22
1654131170000|2022-06-02 00:52:50|694.29|686.69|694.53|686.93|694.53|686.93|694.03|686.43|16
1654131180000|2022-06-02 00:53:00|694.39|686.79|694.92|687.32|694.92|687.32|694.23|686.63|19
1654131190000|2022-06-02 00:53:10|694.95|687.35|695.71|688.11|695.71|688.11|694.95|687.35|31
1654131200000|2022-06-02 00:53:20|695.89|688.29|695.76|688.16|695.92|688.32|695.56|687.96|24
1654131210000|2022-06-02 00:53:30|695.74|688.14|695.29|687.69|695.74|688.14|695.29|687.69|17
1654131220000|2022-06-02 00:53:40|695.26|687.66|695.18|687.58|695.36|687.76|695.17|687.57|11
1654131230000|2022-06-02 00:53:50|695.17|687.57|694.46|686.86|695.18|687.58|694.25|686.65|22
1654131240000|2022-06-02 00:54:00|694.45|686.85|694.44|686.84|694.45|686.85|694.41|686.81|12
1654131250000|2022-06-02 00:54:10|694.45|686.85|694.28|686.68|694.45|686.85|694.18|686.58|23
1654131260000|2022-06-02 00:54:20|694.22|686.62|694.28|686.68|694.36|686.76|694.22|686.62|3
1654131270000|2022-06-02 00:54:30|694.33|686.73|694.32|686.72|694.33|686.73|694.22|686.62|6
1654131280000|2022-06-02 00:54:40|694.17|686.57|693.18|685.58|694.17|686.57|693.07|685.47|21
1654131290000|2022-06-02 00:54:50|693.19|685.59|693.17|685.57|693.21|685.61|693.05|685.45|15
1654131300000|2022-06-02 00:55:00|693.16|685.56|692.66|685.06|693.21|685.61|692.62|685.02|26
1654131310000|2022-06-02 00:55:10|692.67|685.07|692.24|684.64|692.67|685.07|692.24|684.64|17
1654131320000|2022-06-02 00:55:20|692.26|684.66|692.26|684.66|692.26|684.66|692.26|684.66|1
1654131330000|2022-06-02 00:55:30|692.3|684.7|692.36|684.76|692.36|684.76|692.3|684.7|2
1654131340000|2022-06-02 00:55:40|692.3|684.7|692.31|684.71|692.31|684.71|692.26|684.66|7
1654131350000|2022-06-02 00:55:50|692.29|684.69|692.29|684.69|692.29|684.69|692.29|684.69|1
1654131360000|2022-06-02 00:56:00|692.28|684.68|692.19|684.59|692.28|684.68|692.17|684.57|3
1654131370000|2022-06-02 00:56:10|692.2|684.6|692.13|684.53|692.2|684.6|692.13|684.53|4
1654131380000|2022-06-02 00:56:20|692.11|684.51|692.17|684.57|692.19|684.59|692.1|684.5|11
1654131390000|2022-06-02 00:56:30|692.16|684.56|692.17|684.57|692.17|684.57|692.16|684.56|2
1654131400000|2022-06-02 00:56:40|692.11|684.51|692.24|684.64|692.24|684.64|692.11|684.51|6
1654131410000|2022-06-02 00:56:50|692.18|684.58|692.13|684.53|692.18|684.58|692.12|684.52|4
1654131420000|2022-06-02 00:57:00|692.11|684.51|692.11|684.51|692.14|684.54|692.09|684.49|6
1654131430000|2022-06-02 00:57:10|692.09|684.49|692.2|684.6|692.2|684.6|692.09|684.49|5
1654131440000|2022-06-02 00:57:20|692.22|684.62|692.26|684.66|692.26|684.66|692.21|684.61|4
1654131450000|2022-06-02 00:57:30|692.23|684.63|692.52|684.92|692.82|685.22|692.18|684.58|25
1654131460000|2022-06-02 00:57:40|692.34|684.74|692.35|684.75|692.35|684.75|692.24|684.64|10
1654131470000|2022-06-02 00:57:50|692.56|684.96|692.39|684.79|692.56|684.96|692.39|684.79|10
1654131480000|2022-06-02 00:58:00|692.21|684.61|692.23|684.63|692.35|684.75|692.2|684.6|12
1654131490000|2022-06-02 00:58:10|692.15|684.55|692.1|684.5|692.15|684.55|692.09|684.49|4
1654131500000|2022-06-02 00:58:20|692.02|684.42|691.88|684.28|692.24|684.64|691.88|684.28|17
1654131510000|2022-06-02 00:58:30|691.83|684.23|691.41|683.81|691.99|684.39|691.23|683.63|12
1654131520000|2022-06-02 00:58:40|691.42|683.82|691.43|683.83|691.44|683.84|691.26|683.66|13
1654131530000|2022-06-02 00:58:50|691.34|683.74|691.32|683.72|691.34|683.74|691.32|683.72|2
1654131540000|2022-06-02 00:59:00|691.36|683.76|691.31|683.71|691.36|683.76|691.31|683.71|2
1654131560000|2022-06-02 00:59:20|691.32|683.72|691.81|684.21|691.95|684.35|691.32|683.72|9
1654131570000|2022-06-02 00:59:30|691.8|684.2|691.18|683.58|691.8|684.2|691.18|683.58|12
1654131580000|2022-06-02 00:59:40|691.17|683.57|691.26|683.66|691.34|683.74|691.09|683.49|13
1654131590000|2022-06-02 00:59:50|691.19|683.59|691.19|683.59|691.19|683.59|691.18|683.58|3
1654131600000|2022-06-02 01:00:00|691.25|683.65|691.75|684.15|691.85|684.25|691.22|683.62|21
1654131610000|2022-06-02 01:00:10|691.72|684.12|691.56|683.96|691.72|684.12|691.56|683.96|9
1654131620000|2022-06-02 01:00:20|691.55|683.95|691.18|683.58|691.55|683.95|691.16|683.56|13
1654131630000|2022-06-02 01:00:30|691.15|683.55|691.21|683.61|691.28|683.68|691.15|683.55|10
1654131640000|2022-06-02 01:00:40|691.2|683.6|691.3|683.7|691.3|683.7|691.19|683.59|6
1654131650000|2022-06-02 01:00:50|691.27|683.67|691.08|683.48|691.29|683.69|691.08|683.48|14
1654131660000|2022-06-02 01:01:00|690.95|683.35|690.29|682.69|690.95|683.35|690.22|682.62|14
1654131670000|2022-06-02 01:01:10|690.25|682.65|690.27|682.67|690.33|682.73|690.06|682.46|24
1654131680000|2022-06-02 01:01:20|690.18|682.58|690.24|682.64|690.29|682.69|690.17|682.57|6
1654131690000|2022-06-02 01:01:30|690.28|682.68|690.27|682.67|690.28|682.68|690.24|682.64|5
1654131700000|2022-06-02 01:01:40|690.17|682.57|690.18|682.58|690.18|682.58|690.13|682.53|5
1654131710000|2022-06-02 01:01:50|690.19|682.59|689.99|682.39|690.21|682.61|689.99|682.39|14
1654131720000|2022-06-02 01:02:00|689.97|682.37|690.15|682.55|690.15|682.55|689.97|682.37|10
1654131730000|2022-06-02 01:02:10|690.11|682.51|690.19|682.59|690.19|682.59|690.1|682.5|17
1654131740000|2022-06-02 01:02:20|690.13|682.53|690.16|682.56|690.16|682.56|690.13|682.53|5
1654131750000|2022-06-02 01:02:30|690.17|682.57|690.41|682.81|690.48|682.88|690.17|682.57|16
1654131760000|2022-06-02 01:02:40|690.48|682.88|690.93|683.33|690.93|683.33|690.41|682.81|14
1654131770000|2022-06-02 01:02:50|690.94|683.34|690.75|683.15|691.04|683.44|690.71|683.11|12
1654131780000|2022-06-02 01:03:00|690.74|683.14|690.8|683.2|690.8|683.2|690.64|683.04|8
1654131790000|2022-06-02 01:03:10|690.75|683.15|690.29|682.69|690.9|683.3|690.26|682.66|20
1654131800000|2022-06-02 01:03:20|690.25|682.65|690.61|683.01|690.61|683.01|690.25|682.65|10
1654131810000|2022-06-02 01:03:30|690.64|683.04|691.15|683.55|691.15|683.55|690.64|683.04|13
1654131820000|2022-06-02 01:03:40|691.16|683.56|691.16|683.56|691.16|683.56|691.12|683.52|4
1654131830000|2022-06-02 01:03:50|690.97|683.37|691.14|683.54|691.16|683.56|690.97|683.37|16
1654131840000|2022-06-02 01:04:00|691.2|683.6|691.23|683.63|691.24|683.64|691.2|683.6|6
1654131850000|2022-06-02 01:04:10|691.14|683.54|691.14|683.54|691.14|683.54|691.14|683.54|1
1654131860000|2022-06-02 01:04:20|691.15|683.55|691.2|683.6|691.21|683.61|691.15|683.55|4
1654131870000|2022-06-02 01:04:30|691.03|683.43|691.04|683.44|691.04|683.44|691.03|683.43|2
1654131880000|2022-06-02 01:04:40|691.02|683.42|691|683.4|691.02|683.42|691|683.4|7
1654131890000|2022-06-02 01:04:50|691.01|683.41|691.08|683.48|691.1|683.5|691.01|683.41|4
1654131900000|2022-06-02 01:05:00|691.05|683.45|691.38|683.78|691.41|683.81|690.86|683.26|18
1654131910000|2022-06-02 01:05:10|691.39|683.79|690.94|683.34|691.39|683.79|690.94|683.34|8
1654131920000|2022-06-02 01:05:20|690.95|683.35|690.97|683.37|690.98|683.38|690.93|683.33|10
1654131930000|2022-06-02 01:05:30|690.98|683.38|691.1|683.5|691.1|683.5|690.98|683.38|11
1654131940000|2022-06-02 01:05:40|691.03|683.43|691.54|683.94|691.54|683.94|691.02|683.42|14
1654131950000|2022-06-02 01:05:50|691.63|684.03|692.58|684.98|692.58|684.98|691.63|684.03|21
1654131960000|2022-06-02 01:06:00|692.59|684.99|692.75|685.15|692.75|685.15|692.59|684.99|5
1654131970000|2022-06-02 01:06:10|692.7|685.1|693.63|686.03|693.64|686.04|692.65|685.05|18
1654131980000|2022-06-02 01:06:20|693.72|686.12|693.67|686.07|694.39|686.79|693.56|685.96|14
1654131990000|2022-06-02 01:06:30|693.73|686.13|694.68|687.08|694.76|687.16|693.73|686.13|15
1654132000000|2022-06-02 01:06:40|694.72|687.12|694.81|687.21|694.81|687.21|694.72|687.12|3
1654132010000|2022-06-02 01:06:50|694.82|687.22|694.77|687.17|694.82|687.22|694.58|686.98|10
1654132020000|2022-06-02 01:07:00|694.8|687.2|694.83|687.23|694.87|687.27|694.73|687.13|17
1654132030000|2022-06-02 01:07:10|694.77|687.17|694.98|687.38|694.98|687.38|694.77|687.17|11
1654132040000|2022-06-02 01:07:20|694.94|687.34|695.33|687.73|695.45|687.85|694.94|687.34|7
1654132050000|2022-06-02 01:07:30|695.37|687.77|695.25|687.65|695.43|687.83|695.17|687.57|12
1654132060000|2022-06-02 01:07:40|695.24|687.64|695.24|687.64|695.25|687.65|695.24|687.64|5
1654132070000|2022-06-02 01:07:50|695.25|687.65|696.61|689.01|696.61|689.01|695.25|687.65|21
1654132080000|2022-06-02 01:08:00|696.55|688.95|696.05|688.45|696.55|688.95|695.88|688.28|10
1654132090000|2022-06-02 01:08:10|696.19|688.59|696.18|688.58|696.21|688.61|696.14|688.54|9
1654132100000|2022-06-02 01:08:20|696.17|688.57|696.18|688.58|696.18|688.58|696.14|688.54|7
1654132110000|2022-06-02 01:08:30|696.23|688.63|696.19|688.59|696.25|688.65|696.18|688.58|11
1654132120000|2022-06-02 01:08:40|696.24|688.64|696.26|688.66|696.26|688.66|696.14|688.54|10
1654132130000|2022-06-02 01:08:50|696.23|688.63|696.17|688.57|696.23|688.63|696.16|688.56|10
1654132140000|2022-06-02 01:09:00|696.19|688.59|696.11|688.51|696.21|688.61|696.11|688.51|11
1654132150000|2022-06-02 01:09:10|696.1|688.5|695.93|688.33|696.11|688.51|695.92|688.32|16
1654132160000|2022-06-02 01:09:20|695.88|688.28|696.12|688.52|696.15|688.55|695.88|688.28|18
1654132170000|2022-06-02 01:09:30|696.1|688.5|696.14|688.54|696.14|688.54|696.1|688.5|15
1654132180000|2022-06-02 01:09:40|696.17|688.57|696.13|688.53|696.17|688.57|696.11|688.51|6
1654132190000|2022-06-02 01:09:50|696.14|688.54|696.13|688.53|696.15|688.55|696.13|688.53|5
1654132200000|2022-06-02 01:10:00|696.1|688.5|696.14|688.54|696.15|688.55|696.03|688.43|8
1654132220000|2022-06-02 01:10:20|696.13|688.53|696.2|688.6|696.21|688.61|696.13|688.53|8
1654132230000|2022-06-02 01:10:30|696.21|688.61|696.66|689.06|696.66|689.06|696.2|688.6|14
1654132240000|2022-06-02 01:10:40|696.67|689.07|696.9|689.3|696.98|689.38|696.67|689.07|16
1654132250000|2022-06-02 01:10:50|696.89|689.29|696.97|689.37|696.97|689.37|696.87|689.27|11
1654132260000|2022-06-02 01:11:00|696.96|689.36|696.96|689.36|696.96|689.36|696.96|689.36|1
1654132270000|2022-06-02 01:11:10|696.97|689.37|696.86|689.26|696.97|689.37|696.77|689.17|8
1654132280000|2022-06-02 01:11:20|696.9|689.3|696.9|689.3|696.91|689.31|696.81|689.21|5
1654132290000|2022-06-02 01:11:30|696.86|689.26|696.19|688.59|696.9|689.3|696.19|688.59|17
1654132300000|2022-06-02 01:11:40|696.05|688.45|696.15|688.55|696.15|688.55|696.02|688.42|9
1654132310000|2022-06-02 01:11:50|696.16|688.56|696.29|688.69|696.29|688.69|696.15|688.55|16
1654132320000|2022-06-02 01:12:00|696.3|688.7|696.16|688.56|696.31|688.71|696.15|688.55|11
1654132330000|2022-06-02 01:12:10|696.19|688.59|696.04|688.44|696.31|688.71|696.04|688.44|10
1654132340000|2022-06-02 01:12:20|696.03|688.43|696.11|688.51|696.11|688.51|696.02|688.42|6
1654132350000|2022-06-02 01:12:30|696.1|688.5|696.1|688.5|696.1|688.5|696.1|688.5|1
1654132360000|2022-06-02 01:12:40|696.11|688.51|696.78|689.18|696.78|689.18|696.11|688.51|14
1654132370000|2022-06-02 01:12:50|696.79|689.19|696.84|689.24|696.85|689.25|696.64|689.04|12
1654132380000|2022-06-02 01:13:00|696.88|689.28|696.78|689.18|696.88|689.28|696.7|689.1|17
1654132390000|2022-06-02 01:13:10|696.8|689.2|696.94|689.34|696.94|689.34|696.8|689.2|13
1654132400000|2022-06-02 01:13:20|696.91|689.31|696.7|689.1|696.98|689.38|696.64|689.04|12
1654132410000|2022-06-02 01:13:30|696.61|689.01|696.67|689.07|696.74|689.14|696.56|688.96|14
1654132420000|2022-06-02 01:13:40|696.72|689.12|696.82|689.22|696.82|689.22|696.67|689.07|5
1654132430000|2022-06-02 01:13:50|696.86|689.26|696.69|689.09|696.86|689.26|696.69|689.09|7
1654132440000|2022-06-02 01:14:00|696.55|688.95|696.75|689.15|696.76|689.16|696.55|688.95|6
1654132450000|2022-06-02 01:14:10|696.76|689.16|696.89|689.29|696.89|689.29|696.76|689.16|9
1654132460000|2022-06-02 01:14:20|696.9|689.3|697.11|689.51|697.11|689.51|696.9|689.3|5
1654132470000|2022-06-02 01:14:30|697.1|689.5|697.83|690.23|697.88|690.28|697.1|689.5|15
1654132480000|2022-06-02 01:14:40|697.76|690.16|697.79|690.19|697.89|690.29|697.59|689.99|18
1654132490000|2022-06-02 01:14:50|697.8|690.2|697.89|690.29|697.93|690.33|697.8|690.2|14
1654132500000|2022-06-02 01:15:00|697.95|690.35|697.55|689.95|697.95|690.35|697.15|689.55|22
1654132510000|2022-06-02 01:15:10|697.64|690.04|697.91|690.31|697.95|690.35|697.59|689.99|11
1654132520000|2022-06-02 01:15:20|697.94|690.34|698.02|690.42|698.02|690.42|697.94|690.34|5
1654132530000|2022-06-02 01:15:30|698.03|690.43|698.12|690.52|698.13|690.53|698.01|690.41|7
1654132540000|2022-06-02 01:15:40|698|690.4|697.81|690.21|698|690.4|697.81|690.21|10
1654132550000|2022-06-02 01:15:50|697.7|690.1|697.22|689.62|697.74|690.14|697.04|689.44|16
1654132560000|2022-06-02 01:16:00|697.23|689.63|697.15|689.55|697.24|689.64|697.15|689.55|4
1654132570000|2022-06-02 01:16:10|697.14|689.54|696.98|689.38|697.33|689.73|696.98|689.38|13
1654132580000|2022-06-02 01:16:20|696.96|689.36|696.69|689.09|696.96|689.36|696.39|688.79|14
1654132590000|2022-06-02 01:16:30|696.68|689.08|696.63|689.03|696.69|689.09|696.21|688.61|21
1654132600000|2022-06-02 01:16:40|696.64|689.04|696.86|689.26|696.86|689.26|696.64|689.04|12
1654132610000|2022-06-02 01:16:50|696.87|689.27|696.69|689.09|696.87|689.27|696.64|689.04|3
1654132620000|2022-06-02 01:17:00|696.76|689.16|696.31|688.71|696.76|689.16|696.25|688.65|8
1654132630000|2022-06-02 01:17:10|696.23|688.63|696.38|688.78|696.38|688.78|696.19|688.59|8
1654132640000|2022-06-02 01:17:20|696.31|688.71|696.88|689.28|696.88|689.28|696.23|688.63|18
1654132650000|2022-06-02 01:17:30|696.89|689.29|697.01|689.41|697.01|689.41|696.86|689.26|9
1654132660000|2022-06-02 01:17:40|697.04|689.44|697.17|689.57|697.4|689.8|697.04|689.44|15
1654132670000|2022-06-02 01:17:50|697.18|689.58|697.21|689.61|697.21|689.61|697.15|689.55|8
1654132680000|2022-06-02 01:18:00|697.18|689.58|697.23|689.63|697.25|689.65|697.18|689.58|8
1654132690000|2022-06-02 01:18:10|697.11|689.51|697.1|689.5|697.11|689.51|697.1|689.5|2
1654132700000|2022-06-02 01:18:20|697.08|689.48|697.05|689.45|697.08|689.48|696.99|689.39|5
1654132710000|2022-06-02 01:18:30|696.99|689.39|696.24|688.64|696.99|689.39|696.05|688.45|17
1654132720000|2022-06-02 01:18:40|696.23|688.63|696.41|688.81|696.41|688.81|696.21|688.61|9
1654132730000|2022-06-02 01:18:50|696.42|688.82|696.35|688.75|696.42|688.82|696.35|688.75|2
1654132740000|2022-06-02 01:19:00|696.36|688.76|696.83|689.23|696.84|689.24|696.34|688.74|13
1654132750000|2022-06-02 01:19:10|696.84|689.24|696.84|689.24|696.84|689.24|696.83|689.23|3
1654132770000|2022-06-02 01:19:30|696.59|688.99|696.59|688.99|696.59|688.99|696.59|688.99|1
1654132780000|2022-06-02 01:19:40|696.58|688.98|696.58|688.98|696.58|688.98|696.58|688.98|1
1654132790000|2022-06-02 01:19:50|696.39|688.79|696.99|689.39|697.09|689.49|696.39|688.79|14
1654132800000|2022-06-02 01:20:00|697|689.4|697.02|689.42|697.1|689.5|697|689.4|10
1654132810000|2022-06-02 01:20:10|697.08|689.48|697|689.4|697.12|689.52|697|689.4|8
1654132820000|2022-06-02 01:20:20|696.93|689.33|697.06|689.46|697.06|689.46|696.93|689.33|6
1654132830000|2022-06-02 01:20:30|697.04|689.44|697.31|689.71|697.39|689.79|697.04|689.44|15
1654132840000|2022-06-02 01:20:40|697.32|689.72|697.11|689.51|697.38|689.78|697.02|689.42|13
1654132850000|2022-06-02 01:20:50|697.09|689.49|697.16|689.56|697.3|689.7|696.98|689.38|15
1654132860000|2022-06-02 01:21:00|697.17|689.57|697.47|689.87|697.5|689.9|697.17|689.57|6
1654132870000|2022-06-02 01:21:10|697.46|689.86|697.67|690.07|697.67|690.07|697.33|689.73|12
1654132880000|2022-06-02 01:21:20|697.68|690.08|697.95|690.35|697.97|690.37|697.68|690.08|7
1654132890000|2022-06-02 01:21:30|697.92|690.32|697.77|690.17|698.08|690.48|697.73|690.13|9
1654132900000|2022-06-02 01:21:40|697.73|690.13|697.82|690.22|697.86|690.26|697.62|690.02|15
1654132910000|2022-06-02 01:21:50|697.76|690.16|697.71|690.11|697.76|690.16|697.45|689.85|10
1654132920000|2022-06-02 01:22:00|697.77|690.17|697.3|689.7|697.77|690.17|697.22|689.62|17
1654132930000|2022-06-02 01:22:10|697.23|689.63|697.54|689.94|697.65|690.05|697.22|689.62|11
1654132940000|2022-06-02 01:22:20|697.66|690.06|697.69|690.09|697.76|690.16|697.65|690.05|11
1654132950000|2022-06-02 01:22:30|697.7|690.1|697.89|690.29|697.9|690.3|697.7|690.1|9
1654132960000|2022-06-02 01:22:40|697.88|690.28|697.79|690.19|697.89|690.29|697.79|690.19|6
1654132970000|2022-06-02 01:22:50|697.8|690.2|697.98|690.38|697.99|690.39|697.8|690.2|11
1654132980000|2022-06-02 01:23:00|697.97|690.37|698|690.4|698.02|690.42|697.96|690.36|5
1654132990000|2022-06-02 01:23:10|697.93|690.33|697.9|690.3|697.93|690.33|697.79|690.19|22
1654133000000|2022-06-02 01:23:20|697.68|690.08|697.58|689.98|697.68|690.08|697.35|689.75|8
1654133010000|2022-06-02 01:23:30|697.62|690.02|697.2|689.6|697.73|690.13|697.19|689.59|16
1654133020000|2022-06-02 01:23:40|697.21|689.61|697.21|689.61|697.27|689.67|697.19|689.59|14
1654133030000|2022-06-02 01:23:50|697.1|689.5|697.1|689.5|697.19|689.59|696.9|689.3|18
1654133040000|2022-06-02 01:24:00|697.01|689.41|697.04|689.44|697.06|689.46|696.85|689.25|21
1654133050000|2022-06-02 01:24:10|697.05|689.45|696.97|689.37|697.15|689.55|696.95|689.35|17
1654133060000|2022-06-02 01:24:20|696.9|689.3|696.97|689.37|696.97|689.37|696.9|689.3|3
1654133070000|2022-06-02 01:24:30|696.91|689.31|697.05|689.45|697.05|689.45|696.91|689.31|3
1654133080000|2022-06-02 01:24:40|696.93|689.33|696.84|689.24|696.95|689.35|696.81|689.21|6
1654133090000|2022-06-02 01:24:50|697.01|689.41|696.95|689.35|697.01|689.41|696.95|689.35|3
1654133100000|2022-06-02 01:25:00|696.96|689.36|696.87|689.27|697.01|689.41|696.8|689.2|10
1654133110000|2022-06-02 01:25:10|696.88|689.28|696.72|689.12|696.91|689.31|696.72|689.12|9
1654133120000|2022-06-02 01:25:20|697|689.4|697.16|689.56|697.24|689.64|697|689.4|11
1654133130000|2022-06-02 01:25:30|697.15|689.55|696.83|689.23|697.16|689.56|696.83|689.23|12
1654133140000|2022-06-02 01:25:40|696.76|689.16|696.68|689.08|696.76|689.16|696.68|689.08|3
1654133150000|2022-06-02 01:25:50|696.69|689.09|697.08|689.48|697.08|689.48|696.69|689.09|11
1654133160000|2022-06-02 01:26:00|696.91|689.31|697.25|689.65|697.25|689.65|696.91|689.31|7
1654133170000|2022-06-02 01:26:10|697.2|689.6|697.22|689.62|697.26|689.66|697.19|689.59|10
1654133180000|2022-06-02 01:26:20|697.27|689.67|697.22|689.62|697.27|689.67|697.22|689.62|4
1654133190000|2022-06-02 01:26:30|697.2|689.6|697.12|689.52|697.22|689.62|697.12|689.52|5
1654133200000|2022-06-02 01:26:40|697.13|689.53|697.13|689.53|697.13|689.53|697.13|689.53|1
1654133210000|2022-06-02 01:26:50|697.18|689.58|697.05|689.45|697.18|689.58|697|689.4|9
1654133220000|2022-06-02 01:27:00|697.03|689.43|696.93|689.33|697.04|689.44|696.93|689.33|3
1654133230000|2022-06-02 01:27:10|696.91|689.31|696.85|689.25|696.91|689.31|696.77|689.17|4
1654133260000|2022-06-02 01:27:40|696.9|689.3|696.9|689.3|696.9|689.3|696.85|689.25|3
1654133270000|2022-06-02 01:27:50|696.73|689.13|697.14|689.54|697.17|689.57|696.73|689.13|13
1654133280000|2022-06-02 01:28:00|697.07|689.47|697.03|689.43|697.14|689.54|697|689.4|11
1654133290000|2022-06-02 01:28:10|697.05|689.45|697.02|689.42|697.05|689.45|697.02|689.42|7
1654133300000|2022-06-02 01:28:20|697.03|689.43|697.1|689.5|697.15|689.55|697.02|689.42|7
1654133310000|2022-06-02 01:28:30|697.08|689.48|697.05|689.45|697.08|689.48|697.04|689.44|3
1654133320000|2022-06-02 01:28:40|697.11|689.51|697.28|689.68|697.29|689.69|697.11|689.51|8
1654133330000|2022-06-02 01:28:50|697.22|689.62|697.06|689.46|697.22|689.62|697.05|689.45|6
1654133340000|2022-06-02 01:29:00|696.9|689.3|697.13|689.53|697.14|689.54|696.9|689.3|9
1654133350000|2022-06-02 01:29:10|697.09|689.49|696.34|688.74|697.09|689.49|696.09|688.49|8
1654133360000|2022-06-02 01:29:20|696.33|688.73|696.25|688.65|696.35|688.75|696.25|688.65|5
1654133370000|2022-06-02 01:29:30|696.22|688.62|696.24|688.64|696.24|688.64|696.22|688.62|5
1654133380000|2022-06-02 01:29:40|696.14|688.54|696.29|688.69|696.29|688.69|696.14|688.54|6
1654133390000|2022-06-02 01:29:50|696.33|688.73|696.64|689.04|696.66|689.06|696.29|688.69|11
1654133400000|2022-06-02 01:30:00|696.68|689.08|697.38|689.78|697.38|689.78|696.64|689.04|23
1654133410000|2022-06-02 01:30:10|697.44|689.84|697.85|690.25|697.85|690.25|697.17|689.57|12
1654133420000|2022-06-02 01:30:20|697.88|690.28|698.12|690.52|698.18|690.58|697.88|690.28|11
1654133430000|2022-06-02 01:30:30|698.13|690.53|698.07|690.47|698.13|690.53|698.07|690.47|5
1654133440000|2022-06-02 01:30:40|698.08|690.48|697.25|689.65|698.08|690.48|697.14|689.54|12
1654133450000|2022-06-02 01:30:50|697.23|689.63|697.31|689.71|697.37|689.77|697.23|689.63|14
1654133460000|2022-06-02 01:31:00|697.24|689.64|697.2|689.6|697.25|689.65|697.14|689.54|10
1654133470000|2022-06-02 01:31:10|697.23|689.63|697.17|689.57|697.26|689.66|697.17|689.57|13
1654133480000|2022-06-02 01:31:20|697.26|689.66|696.55|688.95|697.26|689.66|696.45|688.85|16
1654133490000|2022-06-02 01:31:30|696.38|688.78|696.36|688.76|696.46|688.86|696.36|688.76|11
1654133500000|2022-06-02 01:31:40|696.2|688.6|695.46|687.86|696.31|688.71|695.23|687.63|18
1654133510000|2022-06-02 01:31:50|695.53|687.93|695.4|687.8|695.53|687.93|695.12|687.52|13
1654133520000|2022-06-02 01:32:00|695.25|687.65|694.51|686.91|695.25|687.65|694.51|686.91|13
1654133530000|2022-06-02 01:32:10|694.58|686.98|694.33|686.73|694.59|686.99|694.2|686.6|14
1654133540000|2022-06-02 01:32:20|694.34|686.74|694.42|686.82|694.42|686.82|694.34|686.74|6
1654133550000|2022-06-02 01:32:30|694.32|686.72|695|687.4|695.01|687.41|694.32|686.72|15
1654133560000|2022-06-02 01:32:40|695.01|687.41|695.08|687.48|695.09|687.49|694.97|687.37|9
1654133570000|2022-06-02 01:32:50|694.99|687.39|694.99|687.39|694.99|687.39|694.99|687.39|1
1654133580000|2022-06-02 01:33:00|695.06|687.46|695.33|687.73|695.33|687.73|695.06|687.46|8
1654133590000|2022-06-02 01:33:10|695.31|687.71|695.78|688.18|695.78|688.18|695.31|687.71|9
1654133600000|2022-06-02 01:33:20|695.79|688.19|696.67|689.07|696.67|689.07|695.79|688.19|10
1654133610000|2022-06-02 01:33:30|696.75|689.15|696.74|689.14|696.75|689.15|696.62|689.02|11
1654133620000|2022-06-02 01:33:40|696.8|689.2|697.03|689.43|697.03|689.43|696.8|689.2|14
1654133630000|2022-06-02 01:33:50|696.97|689.37|696.98|689.38|697.01|689.41|696.94|689.34|10
1654133640000|2022-06-02 01:34:00|697|689.4|696.83|689.23|697|689.4|696.8|689.2|15
1654133650000|2022-06-02 01:34:10|696.81|689.21|696.88|689.28|696.88|689.28|696.68|689.08|18
1654133660000|2022-06-02 01:34:20|696.95|689.35|696.9|689.3|696.95|689.35|696.88|689.28|5
1654133670000|2022-06-02 01:34:30|696.98|689.38|696.88|689.28|697.02|689.42|696.88|689.28|13
1654133680000|2022-06-02 01:34:40|697.11|689.51|696.96|689.36|697.11|689.51|696.92|689.32|9
1654133690000|2022-06-02 01:34:50|696.97|689.37|696.96|689.36|696.97|689.37|696.94|689.34|4
1654133700000|2022-06-02 01:35:00|696.98|689.38|696.99|689.39|697|689.4|696.41|688.81|16
1654133710000|2022-06-02 01:35:10|697.08|689.48|696.84|689.24|697.09|689.49|696.78|689.18|9
1654133720000|2022-06-02 01:35:20|696.86|689.26|696.29|688.69|696.86|689.26|696.25|688.65|17
1654133730000|2022-06-02 01:35:30|696.35|688.75|696.26|688.66|696.36|688.76|696.26|688.66|7
1654133740000|2022-06-02 01:35:40|696.27|688.67|696.27|688.67|696.28|688.68|696.24|688.64|6
1654133750000|2022-06-02 01:35:50|696.28|688.68|696.45|688.85|696.45|688.85|696.28|688.68|7
1654133760000|2022-06-02 01:36:00|696.39|688.79|696.26|688.66|696.5|688.9|696.26|688.66|14
1654133770000|2022-06-02 01:36:10|696.25|688.65|696.25|688.65|696.26|688.66|696.25|688.65|3
1654133780000|2022-06-02 01:36:20|696.26|688.66|696.93|689.33|696.94|689.34|696.26|688.66|13
1654133790000|2022-06-02 01:36:30|696.91|689.31|696.95|689.35|696.95|689.35|696.91|689.31|7
1654133800000|2022-06-02 01:36:40|696.93|689.33|696.93|689.33|696.93|689.33|696.93|689.33|1
1654133810000|2022-06-02 01:36:50|696.95|689.35|696.92|689.32|696.95|689.35|696.92|689.32|2
1654133820000|2022-06-02 01:37:00|697|689.4|697|689.4|697|689.4|697|689.4|1
1654133830000|2022-06-02 01:37:10|696.96|689.36|696.94|689.34|696.96|689.36|696.93|689.33|4
1654133840000|2022-06-02 01:37:20|696.91|689.31|696.85|689.25|696.92|689.32|696.62|689.02|12
1654133850000|2022-06-02 01:37:30|696.79|689.19|696.75|689.15|696.79|689.19|696.75|689.15|3
1654133860000|2022-06-02 01:37:40|696.78|689.18|696.78|689.18|696.78|689.18|696.75|689.15|3
1654133870000|2022-06-02 01:37:50|696.85|689.25|696.85|689.25|696.85|689.25|696.85|689.25|1
1654133880000|2022-06-02 01:38:00|696.95|689.35|696.98|689.38|697.01|689.41|696.95|689.35|14
1654133890000|2022-06-02 01:38:10|696.99|689.39|696.97|689.37|697.01|689.41|696.97|689.37|4
1654133900000|2022-06-02 01:38:20|696.98|689.38|696.98|689.38|696.98|689.38|696.98|689.38|1
1654133910000|2022-06-02 01:38:30|696.97|689.37|696.89|689.29|696.97|689.37|696.85|689.25|11
1654133920000|2022-06-02 01:38:40|696.87|689.27|696.86|689.26|696.89|689.29|696.85|689.25|8
1654133930000|2022-06-02 01:38:50|696.78|689.18|696.81|689.21|696.85|689.25|696.49|688.89|17
1654133940000|2022-06-02 01:39:00|696.74|689.14|696.76|689.16|696.8|689.2|696.66|689.06|15
1654133950000|2022-06-02 01:39:10|696.85|689.25|697.05|689.45|697.05|689.45|696.8|689.2|21
1654133960000|2022-06-02 01:39:20|696.94|689.34|696.96|689.36|697.06|689.46|696.94|689.34|9
1654133970000|2022-06-02 01:39:30|696.97|689.37|696.27|688.67|697.12|689.52|696.27|688.67|18
1654133980000|2022-06-02 01:39:40|696.28|688.68|696.85|689.25|696.85|689.25|696.28|688.68|16
1654133990000|2022-06-02 01:39:50|696.87|689.27|696.92|689.32|696.92|689.32|696.87|689.27|10
1654134000000|2022-06-02 01:40:00|696.93|689.33|696.93|689.33|696.93|689.33|696.93|689.33|1
1654134010000|2022-06-02 01:40:10|696.87|689.27|696.76|689.16|696.9|689.3|696.76|689.16|10
1654134020000|2022-06-02 01:40:20|696.69|689.09|696.97|689.37|697|689.4|696.69|689.09|5
1654134030000|2022-06-02 01:40:30|696.81|689.21|696.7|689.1|696.81|689.21|696.7|689.1|5
1654134040000|2022-06-02 01:40:40|696.78|689.18|697.04|689.44|697.04|689.44|696.77|689.17|12
1654134050000|2022-06-02 01:40:50|697.1|689.5|697.94|690.34|697.96|690.36|697.1|689.5|27
1654134060000|2022-06-02 01:41:00|697.95|690.35|697.94|690.34|698.06|690.46|697.92|690.32|16
1654134070000|2022-06-02 01:41:10|697.99|690.39|697.92|690.32|698.02|690.42|697.71|690.11|20
1654134080000|2022-06-02 01:41:20|697.9|690.3|697.99|690.39|698.02|690.42|697.9|690.3|13
1654134090000|2022-06-02 01:41:30|697.89|690.29|697.97|690.37|697.97|690.37|697.77|690.17|5
1654134100000|2022-06-02 01:41:40|697.95|690.35|697.93|690.33|697.97|690.37|697.93|690.33|3
1654134110000|2022-06-02 01:41:50|697.97|690.37|698.12|690.52|698.12|690.52|697.93|690.33|6
1654134120000|2022-06-02 01:42:00|698.14|690.54|698.11|690.51|698.95|691.35|698.04|690.44|24
1654134130000|2022-06-02 01:42:10|698.12|690.52|698.17|690.57|698.19|690.59|698.12|690.52|15
1654134140000|2022-06-02 01:42:20|698.18|690.58|698.48|690.88|698.6|691|698.18|690.58|16
1654134150000|2022-06-02 01:42:30|698.39|690.79|698.28|690.68|698.39|690.79|698.26|690.66|8
1654134160000|2022-06-02 01:42:40|698.24|690.64|698.28|690.68|698.34|690.74|698.16|690.56|10
1654134170000|2022-06-02 01:42:50|698.26|690.66|698.27|690.67|698.27|690.67|698.26|690.66|2
1654134180000|2022-06-02 01:43:00|698.22|690.62|698.3|690.7|698.31|690.71|698.22|690.62|4
1654134190000|2022-06-02 01:43:10|698.21|690.61|697.39|689.79|698.21|690.61|697.32|689.72|18
1654134200000|2022-06-02 01:43:20|697.38|689.78|697.39|689.79|697.7|690.1|697.38|689.78|4
1654134210000|2022-06-02 01:43:30|697.4|689.8|697.27|689.67|697.4|689.8|697.27|689.67|2
1654134220000|2022-06-02 01:43:40|697.3|689.7|697.48|689.88|697.48|689.88|697.3|689.7|3
1654134230000|2022-06-02 01:43:50|697.52|689.92|697.52|689.92|697.52|689.92|697.52|689.92|1
1654134240000|2022-06-02 01:44:00|697.38|689.78|697.38|689.78|697.38|689.78|697.38|689.78|1
1654134250000|2022-06-02 01:44:10|697.29|689.69|697.29|689.69|697.29|689.69|697.29|689.69|1
1654134260000|2022-06-02 01:44:20|697.2|689.6|697.21|689.61|697.21|689.61|697.2|689.6|4
1654134270000|2022-06-02 01:44:30|697.2|689.6|697.21|689.61|697.21|689.61|697.2|689.6|2
1654134280000|2022-06-02 01:44:40|697.18|689.58|697.19|689.59|697.19|689.59|697.18|689.58|2
1654134290000|2022-06-02 01:44:50|697.17|689.57|697.01|689.41|697.17|689.57|697.01|689.41|6
1654134300000|2022-06-02 01:45:00|697|689.4|697.07|689.47|697.07|689.47|697|689.4|8
1654134310000|2022-06-02 01:45:10|697.16|689.56|697.15|689.55|697.17|689.57|697.15|689.55|3
1654134320000|2022-06-02 01:45:20|697.17|689.57|697.17|689.57|697.29|689.69|697.17|689.57|4
1654134330000|2022-06-02 01:45:30|697.19|689.59|697.2|689.6|697.2|689.6|697.18|689.58|6
1654134340000|2022-06-02 01:45:40|697.21|689.61|697.84|690.24|697.88|690.28|697.13|689.53|11
1654134350000|2022-06-02 01:45:50|697.88|690.28|697.7|690.1|697.88|690.28|697.66|690.06|10
1654134360000|2022-06-02 01:46:00|697.8|690.2|697.23|689.63|697.84|690.24|697.23|689.63|8
1654134370000|2022-06-02 01:46:10|697.24|689.64|697.54|689.94|697.54|689.94|697.24|689.64|6
1654134380000|2022-06-02 01:46:20|697.55|689.95|697.57|689.97|697.64|690.04|697.51|689.91|13
1654134390000|2022-06-02 01:46:30|697.8|690.2|697.83|690.23|697.83|690.23|697.69|690.09|6
1654134400000|2022-06-02 01:46:40|697.81|690.21|697.8|690.2|697.81|690.21|697.8|690.2|2
1654134410000|2022-06-02 01:46:50|697.79|690.19|697.76|690.16|697.86|690.26|697.76|690.16|10
1654134420000|2022-06-02 01:47:00|697.74|690.14|697.75|690.15|697.76|690.16|697.74|690.14|6
1654134430000|2022-06-02 01:47:10|697.74|690.14|697.34|689.74|697.74|690.14|697.23|689.63|9
1654134450000|2022-06-02 01:47:30|697.33|689.73|697.62|690.02|697.72|690.12|697.33|689.73|10
1654134460000|2022-06-02 01:47:40|697.78|690.18|697.89|690.29|697.89|690.29|697.78|690.18|8
1654134470000|2022-06-02 01:47:50|697.87|690.27|697.87|690.27|697.89|690.29|697.58|689.98|10
1654134480000|2022-06-02 01:48:00|697.81|690.21|697.8|690.2|697.81|690.21|697.79|690.19|4
1654134490000|2022-06-02 01:48:10|697.63|690.03|697.53|689.93|697.63|690.03|697.29|689.69|11
1654134500000|2022-06-02 01:48:20|697.51|689.91|697.53|689.93|697.53|689.93|697.51|689.91|2
1654134510000|2022-06-02 01:48:30|697.51|689.91|697.42|689.82|697.51|689.91|697.42|689.82|2
1654134520000|2022-06-02 01:48:40|697.37|689.77|697.37|689.77|697.42|689.82|697.37|689.77|3
1654134540000|2022-06-02 01:49:00|697.59|689.99|697.71|690.11|697.73|690.13|697.59|689.99|5
1654134550000|2022-06-02 01:49:10|697.64|690.04|697.25|689.65|697.64|690.04|697.2|689.6|8
1654134560000|2022-06-02 01:49:20|697.32|689.72|697.93|690.33|697.93|690.33|697.32|689.72|14
1654134570000|2022-06-02 01:49:30|697.96|690.36|698.13|690.53|698.13|690.53|697.96|690.36|9
1654134580000|2022-06-02 01:49:40|698.21|690.61|698.12|690.52|698.21|690.61|698.08|690.48|4
1654134590000|2022-06-02 01:49:50|698.13|690.53|698.13|690.53|698.13|690.53|698.13|690.53|1
1654134600000|2022-06-02 01:50:00|698.09|690.49|697.37|689.77|698.13|690.53|697.37|689.77|11
1654134610000|2022-06-02 01:50:10|697.38|689.78|697.23|689.63|697.42|689.82|697.23|689.63|6
1654134620000|2022-06-02 01:50:20|697.16|689.56|697.19|689.59|697.19|689.59|697.16|689.56|2
1654134630000|2022-06-02 01:50:30|697.27|689.67|697.26|689.66|697.27|689.67|697.26|689.66|4
1654134640000|2022-06-02 01:50:40|697.27|689.67|697.22|689.62|697.27|689.67|697.22|689.62|4
1654134650000|2022-06-02 01:50:50|697.34|689.74|698.01|690.41|698.01|690.41|697.31|689.71|17
1654134660000|2022-06-02 01:51:00|698.03|690.43|698|690.4|698.03|690.43|697.94|690.34|9
1654134670000|2022-06-02 01:51:10|698.01|690.41|697.97|690.37|698.16|690.56|697.93|690.33|13
1654134680000|2022-06-02 01:51:20|697.98|690.38|698.01|690.41|698.02|690.42|697.92|690.32|6
1654134690000|2022-06-02 01:51:30|697.98|690.38|698.05|690.45|698.05|690.45|697.4|689.8|19
1654134700000|2022-06-02 01:51:40|698.01|690.41|697.99|690.39|698.01|690.41|697.99|690.39|3
1654134710000|2022-06-02 01:51:50|697.91|690.31|698.15|690.55|698.15|690.55|697.91|690.31|2
1654134720000|2022-06-02 01:52:00|698.04|690.44|698.16|690.56|698.17|690.57|698.04|690.44|7
1654134730000|2022-06-02 01:52:10|698.17|690.57|698.29|690.69|698.29|690.69|698.16|690.56|7
1654134740000|2022-06-02 01:52:20|698.27|690.67|698.19|690.59|698.27|690.67|698.19|690.59|4
1654134750000|2022-06-02 01:52:30|698.18|690.58|698.05|690.45|698.18|690.58|698.04|690.44|3
1654134760000|2022-06-02 01:52:40|698.09|690.49|698.06|690.46|698.09|690.49|698.01|690.41|9
1654134770000|2022-06-02 01:52:50|698.05|690.45|697.93|690.33|698.05|690.45|697.93|690.33|3
1654134780000|2022-06-02 01:53:00|697.9|690.3|697.91|690.31|697.91|690.31|697.86|690.26|3
1654134790000|2022-06-02 01:53:10|697.92|690.32|698.04|690.44|698.04|690.44|697.92|690.32|3
1654134800000|2022-06-02 01:53:20|697.97|690.37|698.08|690.48|698.09|690.49|697.97|690.37|9
1654134810000|2022-06-02 01:53:30|698.07|690.47|698.1|690.5|698.13|690.53|698.07|690.47|7
1654134820000|2022-06-02 01:53:40|698.11|690.51|698.22|690.62|698.23|690.63|698.11|690.51|11
1654134830000|2022-06-02 01:53:50|698.23|690.63|698.23|690.63|698.24|690.64|698.17|690.57|7
1654134840000|2022-06-02 01:54:00|698.19|690.59|698.14|690.54|698.19|690.59|698.14|690.54|6
1654134850000|2022-06-02 01:54:10|698.09|690.49|698.08|690.48|698.09|690.49|698.08|690.48|2
1654134860000|2022-06-02 01:54:20|698.1|690.5|698.11|690.51|698.11|690.51|698.08|690.48|6
1654134870000|2022-06-02 01:54:30|698.12|690.52|698.13|690.53|698.27|690.67|698.12|690.52|10
1654134880000|2022-06-02 01:54:40|698.25|690.65|698.23|690.63|698.25|690.65|698.23|690.63|2
1654134890000|2022-06-02 01:54:50|698.33|690.73|698.11|690.51|698.33|690.73|698.11|690.51|4
1654134900000|2022-06-02 01:55:00|698.16|690.56|698.08|690.48|698.22|690.62|698.03|690.43|15
1654134910000|2022-06-02 01:55:10|698.05|690.45|698.08|690.48|698.1|690.5|698.05|690.45|5
1654134920000|2022-06-02 01:55:20|698.09|690.49|698|690.4|698.1|690.5|698|690.4|9
1654134930000|2022-06-02 01:55:30|698.01|690.41|697.92|690.32|698.14|690.54|697.92|690.32|7
1654134940000|2022-06-02 01:55:40|697.54|689.94|697.23|689.63|697.54|689.94|697.15|689.55|19
1654134950000|2022-06-02 01:55:50|697.24|689.64|696.9|689.3|697.24|689.64|696.78|689.18|13
1654134960000|2022-06-02 01:56:00|696.92|689.32|696.92|689.32|696.99|689.39|696.91|689.31|8
1654134970000|2022-06-02 01:56:10|696.9|689.3|696.31|688.71|696.9|689.3|696.31|688.71|14
1654134980000|2022-06-02 01:56:20|696.3|688.7|696.28|688.68|696.34|688.74|696.23|688.63|6
1654134990000|2022-06-02 01:56:30|696.01|688.41|696.23|688.63|696.28|688.68|696.01|688.41|7
1654135000000|2022-06-02 01:56:40|696.34|688.74|696.35|688.75|696.75|689.15|696.17|688.57|17
1654135010000|2022-06-02 01:56:50|696.22|688.62|696.23|688.63|696.81|689.21|696.22|688.62|22
1654135020000|2022-06-02 01:57:00|696.24|688.64|696.23|688.63|696.28|688.68|696.23|688.63|4
1654135030000|2022-06-02 01:57:10|696.24|688.64|696.32|688.72|696.32|688.72|696.24|688.64|3
1654135040000|2022-06-02 01:57:20|696.29|688.69|696.27|688.67|696.29|688.69|696.17|688.57|7
1654135050000|2022-06-02 01:57:30|696.2|688.6|695.95|688.35|696.2|688.6|695.95|688.35|5
1654135060000|2022-06-02 01:57:40|695.93|688.33|695.87|688.27|695.93|688.33|695.85|688.25|18
1654135070000|2022-06-02 01:57:50|695.84|688.24|695.91|688.31|695.96|688.36|695.84|688.24|7
1654135080000|2022-06-02 01:58:00|695.96|688.36|695.85|688.25|695.96|688.36|695.85|688.25|4
1654135090000|2022-06-02 01:58:10|695.81|688.21|696.18|688.58|696.18|688.58|695.81|688.21|12
1654135100000|2022-06-02 01:58:20|696.21|688.61|696.18|688.58|696.22|688.62|696.11|688.51|9
1654135110000|2022-06-02 01:58:30|696.15|688.55|695.96|688.36|696.15|688.55|695.94|688.34|9
1654135120000|2022-06-02 01:58:40|695.95|688.35|695.95|688.35|695.95|688.35|695.95|688.35|1
1654135130000|2022-06-02 01:58:50|695.97|688.37|696.15|688.55|696.17|688.57|695.97|688.37|4
1654135140000|2022-06-02 01:59:00|696.23|688.63|695.9|688.3|696.23|688.63|695.9|688.3|8
1654135150000|2022-06-02 01:59:10|695.84|688.24|695.97|688.37|695.97|688.37|695.78|688.18|5
1654135160000|2022-06-02 01:59:20|696.02|688.42|695.88|688.28|696.02|688.42|695.86|688.26|6
1654135170000|2022-06-02 01:59:30|695.86|688.26|695.32|687.72|695.92|688.32|695.15|687.55|13
1654135180000|2022-06-02 01:59:40|695.21|687.61|695.22|687.62|695.22|687.62|695.21|687.61|2
1654135190000|2022-06-02 01:59:50|695.29|687.69|695.31|687.71|695.31|687.71|695.29|687.69|3
1654135200000|2022-06-02 02:00:00|695.34|687.74|695.34|687.74|695.34|687.74|695.34|687.74|1
1654135210000|2022-06-02 02:00:10|695.32|687.72|695.04|687.44|695.34|687.74|695.03|687.43|25
1654135220000|2022-06-02 02:00:20|694.89|687.29|695.78|688.18|695.78|688.18|694.89|687.29|18
1654135230000|2022-06-02 02:00:30|695.72|688.12|695.33|687.73|695.77|688.17|695.33|687.73|12
1654135240000|2022-06-02 02:00:40|695.32|687.72|695.13|687.53|695.33|687.73|695.13|687.53|5
1654135250000|2022-06-02 02:00:50|695.17|687.57|695.05|687.45|695.17|687.57|695.05|687.45|8
1654135260000|2022-06-02 02:01:00|695.06|687.46|694.1|686.5|695.06|687.46|694.1|686.5|17
1654135270000|2022-06-02 02:01:10|694.15|686.55|693.98|686.38|694.29|686.69|693.86|686.26|20
1654135280000|2022-06-02 02:01:20|693.83|686.23|693.72|686.12|693.83|686.23|693.72|686.12|3
1654135290000|2022-06-02 02:01:30|693.84|686.24|694.07|686.47|694.1|686.5|693.78|686.18|9
1654135300000|2022-06-02 02:01:40|694.04|686.44|693.64|686.04|694.04|686.44|693.64|686.04|4
1654135320000|2022-06-02 02:02:00|693.84|686.24|694.08|686.48|694.08|686.48|693.84|686.24|4
1654135330000|2022-06-02 02:02:10|694.1|686.5|694.13|686.53|694.13|686.53|694.1|686.5|2
1654135340000|2022-06-02 02:02:20|694.14|686.54|693.65|686.05|694.14|686.54|693.64|686.04|7
1654135350000|2022-06-02 02:02:30|693.64|686.04|693.16|685.56|693.64|686.04|693.16|685.56|15
1654135360000|2022-06-02 02:02:40|693.21|685.61|693.21|685.61|693.21|685.61|693.21|685.61|1
1654135370000|2022-06-02 02:02:50|693.22|685.62|693.9|686.3|693.91|686.31|693.2|685.6|12
1654135380000|2022-06-02 02:03:00|693.91|686.31|694.02|686.42|694.13|686.53|693.91|686.31|10
1654135390000|2022-06-02 02:03:10|694.11|686.51|693.77|686.17|694.11|686.51|693.77|686.17|4
1654135400000|2022-06-02 02:03:20|693.92|686.32|693.99|686.39|693.99|686.39|693.92|686.32|3
1654135410000|2022-06-02 02:03:30|693.93|686.33|694.06|686.46|694.07|686.47|693.93|686.33|5
1654135420000|2022-06-02 02:03:40|694.07|686.47|694.21|686.61|694.26|686.66|693.84|686.24|19
1654135430000|2022-06-02 02:03:50|694.22|686.62|694.18|686.58|694.22|686.62|694.18|686.58|8
1654135440000|2022-06-02 02:04:00|694.17|686.57|694.11|686.51|694.18|686.58|694.01|686.41|10
1654135450000|2022-06-02 02:04:10|694.09|686.49|694.09|686.49|694.09|686.49|694.09|686.49|1
1654135460000|2022-06-02 02:04:20|694.06|686.46|694|686.4|694.06|686.46|694|686.4|2
1654135470000|2022-06-02 02:04:30|693.93|686.33|694.09|686.49|694.16|686.56|693.93|686.33|19
1654135480000|2022-06-02 02:04:40|693.99|686.39|694.13|686.53|694.13|686.53|693.87|686.27|27
1654135490000|2022-06-02 02:04:50|694.15|686.55|694.08|686.48|694.15|686.55|694.08|686.48|5
1654135500000|2022-06-02 02:05:00|694.01|686.41|693.84|686.24|694.09|686.49|693.73|686.13|15
1654135510000|2022-06-02 02:05:10|694.17|686.57|693.87|686.27|694.17|686.57|693.87|686.27|10
1654135520000|2022-06-02 02:05:20|693.83|686.23|694.17|686.57|694.26|686.66|693.83|686.23|10
1654135530000|2022-06-02 02:05:30|694.26|686.66|694.32|686.72|694.33|686.73|694.26|686.66|9
1654135540000|2022-06-02 02:05:40|694.29|686.69|694.09|686.49|694.29|686.69|694.09|686.49|8
1654135550000|2022-06-02 02:05:50|694.25|686.65|694.3|686.7|694.3|686.7|694.18|686.58|28
1654135560000|2022-06-02 02:06:00|694.22|686.62|694.14|686.54|694.33|686.73|694.04|686.44|20
1654135570000|2022-06-02 02:06:10|694.12|686.52|694.13|686.53|694.27|686.67|694.09|686.49|11
1654135580000|2022-06-02 02:06:20|694.12|686.52|694.08|686.48|694.12|686.52|694.08|686.48|3
1654135590000|2022-06-02 02:06:30|694.06|686.46|694.07|686.47|694.09|686.49|694.06|686.46|5
1654135600000|2022-06-02 02:06:40|694.06|686.46|694.05|686.45|694.06|686.46|694.05|686.45|2
1654135610000|2022-06-02 02:06:50|694.08|686.48|693.89|686.29|694.08|686.48|693.89|686.29|7
1654135620000|2022-06-02 02:07:00|693.93|686.33|693.18|685.58|693.93|686.33|693.18|685.58|6
1654135630000|2022-06-02 02:07:10|693.25|685.65|693.18|685.58|693.25|685.65|693.18|685.58|3
1654135640000|2022-06-02 02:07:20|693.19|685.59|694.07|686.47|694.07|686.47|693.19|685.59|11
1654135650000|2022-06-02 02:07:30|694.09|686.49|694.24|686.64|694.24|686.64|694.09|686.49|8
1654135660000|2022-06-02 02:07:40|694.25|686.65|694.6|687|694.62|687.02|694.25|686.65|20
1654135670000|2022-06-02 02:07:50|694.54|686.94|694.47|686.87|694.55|686.95|694.46|686.86|4
1654135680000|2022-06-02 02:08:00|694.48|686.88|695.69|688.09|695.7|688.1|694.48|686.88|19
1654135690000|2022-06-02 02:08:10|695.76|688.16|695.9|688.3|695.92|688.32|695.76|688.16|12
1654135700000|2022-06-02 02:08:20|695.86|688.26|695.83|688.23|695.9|688.3|695.83|688.23|15
1654135710000|2022-06-02 02:08:30|695.88|688.28|695.33|687.73|695.93|688.33|695.32|687.72|16
1654135720000|2022-06-02 02:08:40|695.32|687.72|695.29|687.69|695.39|687.79|695.09|687.49|14
1654135730000|2022-06-02 02:08:50|695.3|687.7|695.31|687.71|695.33|687.73|695.3|687.7|3
1654135740000|2022-06-02 02:09:00|695.37|687.77|695.27|687.67|695.37|687.77|695.27|687.67|4
1654135750000|2022-06-02 02:09:10|695.29|687.69|695.29|687.69|695.29|687.69|695.29|687.69|1
1654135770000|2022-06-02 02:09:30|695.3|687.7|695.32|687.72|695.32|687.72|695.3|687.7|4
1654135780000|2022-06-02 02:09:40|695.3|687.7|695.28|687.68|695.3|687.7|695.28|687.68|7
1654135790000|2022-06-02 02:09:50|695.3|687.7|695.29|687.69|695.3|687.7|695.28|687.68|4
1654135800000|2022-06-02 02:10:00|695.31|687.71|695.69|688.09|695.8|688.2|695.31|687.71|15
1654135810000|2022-06-02 02:10:10|695.66|688.06|695.82|688.22|695.83|688.23|695.66|688.06|13
1654135820000|2022-06-02 02:10:20|695.83|688.23|695.97|688.37|695.99|688.39|695.83|688.23|13
1654135830000|2022-06-02 02:10:30|695.98|688.38|695.92|688.32|695.99|688.39|695.92|688.32|13
1654135840000|2022-06-02 02:10:40|695.91|688.31|695.97|688.37|696.04|688.44|695.82|688.22|10
1654135850000|2022-06-02 02:10:50|695.98|688.38|696.07|688.47|696.07|688.47|695.98|688.38|4
1654135860000|2022-06-02 02:11:00|696.06|688.46|696.62|689.02|696.71|689.11|696.03|688.43|22
1654135870000|2022-06-02 02:11:10|696.61|689.01|696.88|689.28|696.88|689.28|696.61|689.01|14
1654135880000|2022-06-02 02:11:20|696.85|689.25|696.84|689.24|696.88|689.28|696.82|689.22|12
1654135890000|2022-06-02 02:11:30|696.87|689.27|696.35|688.75|696.87|689.27|696.24|688.64|11
1654135900000|2022-06-02 02:11:40|696.37|688.77|696.39|688.79|696.42|688.82|696.35|688.75|5
1654135910000|2022-06-02 02:11:50|696.36|688.76|696.33|688.73|696.36|688.76|696.26|688.66|7
1654135920000|2022-06-02 02:12:00|696.36|688.76|696.32|688.72|696.36|688.76|696.32|688.72|3
1654135930000|2022-06-02 02:12:10|696.31|688.71|696.32|688.72|696.32|688.72|696.24|688.64|8
1654135940000|2022-06-02 02:12:20|696.33|688.73|696.34|688.74|696.34|688.74|696.33|688.73|2
1654135950000|2022-06-02 02:12:30|696.32|688.72|696.3|688.7|696.36|688.76|696.3|688.7|3
1654135970000|2022-06-02 02:12:50|696.28|688.68|696.29|688.69|696.29|688.69|696.28|688.68|2
1654135980000|2022-06-02 02:13:00|696.38|688.78|696.4|688.8|696.4|688.8|696.38|688.78|3
1654135990000|2022-06-02 02:13:10|696.47|688.87|696.42|688.82|696.48|688.88|696.42|688.82|3
1654136000000|2022-06-02 02:13:20|696.43|688.83|696.34|688.74|696.43|688.83|696.34|688.74|3
1654136010000|2022-06-02 02:13:30|696.42|688.82|696.43|688.83|696.43|688.83|696.42|688.82|4
1654136020000|2022-06-02 02:13:40|696.44|688.84|696.44|688.84|696.44|688.84|696.44|688.84|1
1654136040000|2022-06-02 02:14:00|696.37|688.77|696.37|688.77|696.37|688.77|696.36|688.76|3
1654136050000|2022-06-02 02:14:10|696.35|688.75|696.35|688.75|696.35|688.75|696.35|688.75|1
1654136060000|2022-06-02 02:14:20|696.36|688.76|696.77|689.17|696.88|689.28|696.33|688.73|9
1654136070000|2022-06-02 02:14:30|696.8|689.2|696.34|688.74|696.91|689.31|696.34|688.74|16
1654136080000|2022-06-02 02:14:40|696.36|688.76|696.88|689.28|696.88|689.28|696.36|688.76|9
1654136090000|2022-06-02 02:14:50|697.02|689.42|697.03|689.43|697.13|689.53|696.9|689.3|9
1654136100000|2022-06-02 02:15:00|697.13|689.53|696.76|689.16|697.13|689.53|696.76|689.16|8
1654136110000|2022-06-02 02:15:10|696.91|689.31|696.24|688.64|696.91|689.31|696.2|688.6|15
1654136120000|2022-06-02 02:15:20|696.23|688.63|696.89|689.29|696.89|689.29|696.21|688.61|13
1654136130000|2022-06-02 02:15:30|696.77|689.17|696.65|689.05|697.02|689.42|696.58|688.98|12
1654136140000|2022-06-02 02:15:40|696.73|689.13|696.73|689.13|696.73|689.13|696.73|689.13|1
1654136150000|2022-06-02 02:15:50|696.72|689.12|696.44|688.84|696.81|689.21|696.44|688.84|6
1654136160000|2022-06-02 02:16:00|696.43|688.83|696.27|688.67|696.44|688.84|696.27|688.67|9
1654136170000|2022-06-02 02:16:10|696.22|688.62|695.85|688.25|696.23|688.63|695.79|688.19|7
1654136180000|2022-06-02 02:16:20|695.75|688.15|696|688.4|696|688.4|695.75|688.15|4
1654136190000|2022-06-02 02:16:30|695.78|688.18|695.51|687.91|695.85|688.25|695.5|687.9|11
1654136200000|2022-06-02 02:16:40|695.53|687.93|695.38|687.78|695.53|687.93|695.36|687.76|15
1654136210000|2022-06-02 02:16:50|695.42|687.82|695.27|687.67|695.42|687.82|695.24|687.64|12
1654136220000|2022-06-02 02:17:00|695.23|687.63|694.52|686.92|695.33|687.73|694.52|686.92|13
1654136230000|2022-06-02 02:17:10|694.49|686.89|695.19|687.59|695.26|687.66|694.49|686.89|10
1654136240000|2022-06-02 02:17:20|695.23|687.63|695.23|687.63|695.23|687.63|695.19|687.59|5
1654136250000|2022-06-02 02:17:30|695.2|687.6|695.16|687.56|695.21|687.61|695.09|687.49|13
1654136260000|2022-06-02 02:17:40|695.17|687.57|695.16|687.56|695.22|687.62|695.16|687.56|8
1654136270000|2022-06-02 02:17:50|695.1|687.5|695.15|687.55|695.2|687.6|695.1|687.5|6
1654136280000|2022-06-02 02:18:00|695.12|687.52|695.12|687.52|695.12|687.52|695.12|687.52|1
1654136290000|2022-06-02 02:18:10|695.1|687.5|694.99|687.39|695.12|687.52|694.99|687.39|5
1654136300000|2022-06-02 02:18:20|695.12|687.52|695.11|687.51|695.12|687.52|695.11|687.51|2
1654136310000|2022-06-02 02:18:30|694.98|687.38|695.15|687.55|695.15|687.55|694.98|687.38|4
1654136320000|2022-06-02 02:18:40|695.16|687.56|695.28|687.68|695.28|687.68|695.16|687.56|3
1654136330000|2022-06-02 02:18:50|695.34|687.74|695.84|688.24|695.87|688.27|695.34|687.74|15
1654136340000|2022-06-02 02:19:00|695.83|688.23|695.88|688.28|695.88|688.28|695.83|688.23|9
1654136350000|2022-06-02 02:19:10|695.89|688.29|696.83|689.23|696.84|689.24|695.89|688.29|22
1654136360000|2022-06-02 02:19:20|696.84|689.24|696.92|689.32|696.92|689.32|696.57|688.97|22
1654136370000|2022-06-02 02:19:30|696.91|689.31|696.86|689.26|697.03|689.43|696.86|689.26|21
1654136380000|2022-06-02 02:19:40|696.88|689.28|696.8|689.2|696.9|689.3|696.8|689.2|13
1654136390000|2022-06-02 02:19:50|696.78|689.18|696.37|688.77|696.78|689.18|696.25|688.65|22
1654136400000|2022-06-02 02:20:00|696.33|688.73|696.26|688.66|696.37|688.77|696.26|688.66|10
1654136410000|2022-06-02 02:20:10|696.21|688.61|696.19|688.59|696.25|688.65|696.17|688.57|11
1654136420000|2022-06-02 02:20:20|696.23|688.63|696.18|688.58|696.23|688.63|696.17|688.57|4
1654136430000|2022-06-02 02:20:30|696.22|688.62|696.24|688.64|696.26|688.66|696.22|688.62|4
1654136440000|2022-06-02 02:20:40|696.21|688.61|696.21|688.61|696.24|688.64|696.21|688.61|3
1654136450000|2022-06-02 02:20:50|696.17|688.57|696.19|688.59|696.19|688.59|696.06|688.46|6
1654136460000|2022-06-02 02:21:00|696.15|688.55|696.22|688.62|696.22|688.62|696.15|688.55|5
1654136470000|2022-06-02 02:21:10|696.21|688.61|696.25|688.65|696.27|688.67|696.21|688.61|11
1654136490000|2022-06-02 02:21:30|696.24|688.64|696.12|688.52|696.25|688.65|696.12|688.52|6
1654136500000|2022-06-02 02:21:40|696.17|688.57|696.12|688.52|696.17|688.57|696.12|688.52|2
1654136510000|2022-06-02 02:21:50|696.08|688.48|696.14|688.54|696.14|688.54|696.08|688.48|2
1654136520000|2022-06-02 02:22:00|696.15|688.55|696.15|688.55|696.15|688.55|696.15|688.55|1
1654136530000|2022-06-02 02:22:10|695.9|688.3|695.24|687.64|695.9|688.3|695.24|687.64|11
1654136540000|2022-06-02 02:22:20|695.28|687.68|695.15|687.55|695.28|687.68|695.13|687.53|7
1654136550000|2022-06-02 02:22:30|695.16|687.56|695.15|687.55|695.16|687.56|695.15|687.55|4
1654136560000|2022-06-02 02:22:40|695.25|687.65|695.13|687.53|695.25|687.65|695.13|687.53|5
1654136570000|2022-06-02 02:22:50|695.11|687.51|695.06|687.46|695.21|687.61|695.04|687.44|6
1654136580000|2022-06-02 02:23:00|695.05|687.45|695.25|687.65|695.25|687.65|695.05|687.45|4
1654136600000|2022-06-02 02:23:20|695.28|687.68|695.31|687.71|695.37|687.77|695.23|687.63|6
1654136610000|2022-06-02 02:23:30|695.32|687.72|695.31|687.71|695.32|687.72|695.3|687.7|3
1654136620000|2022-06-02 02:23:40|695.32|687.72|695.24|687.64|695.34|687.74|695.22|687.62|9
1654136630000|2022-06-02 02:23:50|695.31|687.71|695.31|687.71|695.31|687.71|695.31|687.71|1
1654136640000|2022-06-02 02:24:00|695.24|687.64|695.24|687.64|695.24|687.64|695.24|687.64|1
1654136650000|2022-06-02 02:24:10|695.3|687.7|695.29|687.69|695.3|687.7|695.29|687.69|2
1654136660000|2022-06-02 02:24:20|695.28|687.68|695.29|687.69|695.29|687.69|695.21|687.61|4
1654136670000|2022-06-02 02:24:30|695.32|687.72|695.32|687.72|695.32|687.72|695.32|687.72|1
1654136680000|2022-06-02 02:24:40|695.36|687.76|695.36|687.76|695.36|687.76|695.36|687.76|1
1654136690000|2022-06-02 02:24:50|695.37|687.77|695.33|687.73|695.37|687.77|695.32|687.72|5
1654136700000|2022-06-02 02:25:00|695.27|687.67|695.27|687.67|695.28|687.68|695.26|687.66|4
1654136740000|2022-06-02 02:25:40|695.28|687.68|695.33|687.73|695.33|687.73|695.28|687.68|2
1654136750000|2022-06-02 02:25:50|695.34|687.74|695.21|687.61|695.34|687.74|695.21|687.61|3
1654136760000|2022-06-02 02:26:00|695.29|687.69|695.26|687.66|695.29|687.69|695.26|687.66|3
1654136770000|2022-06-02 02:26:10|695.39|687.79|695.18|687.58|695.39|687.79|694.8|687.2|8
1654136780000|2022-06-02 02:26:20|694.47|686.87|693.61|686.01|694.47|686.87|693.6|686|18
1654136790000|2022-06-02 02:26:30|693.56|685.96|693.43|685.83|693.57|685.97|693.43|685.83|6
1654136800000|2022-06-02 02:26:40|693.19|685.59|693.36|685.76|693.36|685.76|693.19|685.59|3
1654136810000|2022-06-02 02:26:50|693.44|685.84|693.45|685.85|693.45|685.85|693.44|685.84|2
1654136820000|2022-06-02 02:27:00|693.58|685.98|693.55|685.95|693.6|686|693.55|685.95|6
1654136830000|2022-06-02 02:27:10|693.52|685.92|693.22|685.62|693.52|685.92|693.22|685.62|8
1654136840000|2022-06-02 02:27:20|693.23|685.63|693.41|685.81|693.44|685.84|693.23|685.63|4
1654136850000|2022-06-02 02:27:30|693.36|685.76|693.24|685.64|693.36|685.76|693.24|685.64|5
1654136860000|2022-06-02 02:27:40|693.21|685.61|693.37|685.77|693.37|685.77|693.21|685.61|3
1654136870000|2022-06-02 02:27:50|693.29|685.69|693.22|685.62|693.37|685.77|693.18|685.58|10
1654136880000|2022-06-02 02:28:00|693.46|685.86|694.04|686.44|694.08|686.48|693.46|685.86|19
1654136890000|2022-06-02 02:28:10|694.18|686.58|694.16|686.56|694.18|686.58|694.04|686.44|3
1654136900000|2022-06-02 02:28:20|694.3|686.7|694.3|686.7|694.3|686.7|694.3|686.7|1
1654136910000|2022-06-02 02:28:30|694.16|686.56|694.18|686.58|694.3|686.7|694.16|686.56|6
1654136920000|2022-06-02 02:28:40|694.04|686.44|694.28|686.68|694.28|686.68|694.02|686.42|6
1654136930000|2022-06-02 02:28:50|694.22|686.62|694.81|687.21|694.81|687.21|694.22|686.62|18
1654136940000|2022-06-02 02:29:00|695.01|687.41|694.93|687.33|695.05|687.45|694.86|687.26|18
1654136950000|2022-06-02 02:29:10|694.9|687.3|694.98|687.38|695.06|687.46|694.86|687.26|13
1654136960000|2022-06-02 02:29:20|695|687.4|695|687.4|695|687.4|694.98|687.38|5
1654136970000|2022-06-02 02:29:30|695.14|687.54|694.89|687.29|695.15|687.55|694.89|687.29|6
1654136980000|2022-06-02 02:29:40|694.91|687.31|694.9|687.3|694.93|687.33|694.76|687.16|16
1654136990000|2022-06-02 02:29:50|694.87|687.27|694.45|686.85|695|687.4|694.45|686.85|10
1654137000000|2022-06-02 02:30:00|694.34|686.74|694.26|686.66|694.4|686.8|694.03|686.43|16
1654137010000|2022-06-02 02:30:10|694.27|686.67|694.17|686.57|694.29|686.69|694.04|686.44|15
1654137020000|2022-06-02 02:30:20|694.22|686.62|694.12|686.52|694.22|686.62|694.12|686.52|8
1654137030000|2022-06-02 02:30:30|694.09|686.49|693.42|685.82|694.17|686.57|693.22|685.62|21
1654137040000|2022-06-02 02:30:40|693.35|685.75|693.39|685.79|693.51|685.91|693.35|685.75|7
1654137050000|2022-06-02 02:30:50|693.37|685.77|693.27|685.67|693.37|685.77|693.19|685.59|9
1654137060000|2022-06-02 02:31:00|693.22|685.62|692.47|684.87|693.22|685.62|692.47|684.87|13
1654137070000|2022-06-02 02:31:10|692.39|684.79|692.23|684.63|692.43|684.83|692.19|684.59|16
1654137080000|2022-06-02 02:31:20|692.26|684.66|692.16|684.56|692.26|684.66|692.16|684.56|5
1654137090000|2022-06-02 02:31:30|692.25|684.65|692.23|684.63|692.26|684.66|692.16|684.56|8
1654137100000|2022-06-02 02:31:40|692.3|684.7|692.73|685.13|692.78|685.18|692.3|684.7|14
1654137110000|2022-06-02 02:31:50|692.74|685.14|692.86|685.26|693.12|685.52|692.74|685.14|7
1654137120000|2022-06-02 02:32:00|692.95|685.35|693.09|685.49|693.09|685.49|692.9|685.3|5
1654137130000|2022-06-02 02:32:10|693.03|685.43|693.82|686.22|693.82|686.22|693.03|685.43|19
1654137140000|2022-06-02 02:32:20|693.8|686.2|693.64|686.04|693.86|686.26|693.62|686.02|7
1654137150000|2022-06-02 02:32:30|693.65|686.05|693.82|686.22|693.82|686.22|693.65|686.05|10
1654137160000|2022-06-02 02:32:40|693.8|686.2|693.94|686.34|693.95|686.35|693.78|686.18|11
1654137170000|2022-06-02 02:32:50|693.95|686.35|694.05|686.45|694.05|686.45|693.95|686.35|13
1654137180000|2022-06-02 02:33:00|694.06|686.46|694.49|686.89|694.49|686.89|694.02|686.42|9
1654137190000|2022-06-02 02:33:10|694.58|686.98|694.25|686.65|694.66|687.06|694.23|686.63|8
1654137200000|2022-06-02 02:33:20|694.22|686.62|694.24|686.64|694.26|686.66|694.21|686.61|9
1654137210000|2022-06-02 02:33:30|694.25|686.65|694.33|686.73|694.34|686.74|694.22|686.62|16
1654137220000|2022-06-02 02:33:40|694.35|686.75|694.04|686.44|694.35|686.75|694.04|686.44|14
1654137230000|2022-06-02 02:33:50|694.08|686.48|694.2|686.6|694.21|686.61|694.04|686.44|13
1654137240000|2022-06-02 02:34:00|694.15|686.55|694.2|686.6|694.2|686.6|694.15|686.55|6
1654137250000|2022-06-02 02:34:10|694.26|686.66|694.95|687.35|694.95|687.35|694.25|686.65|18
1654137260000|2022-06-02 02:34:20|694.78|687.18|695.13|687.53|695.13|687.53|694.78|687.18|22
1654137270000|2022-06-02 02:34:30|695.1|687.5|695.11|687.51|695.11|687.51|695.06|687.46|10
1654137280000|2022-06-02 02:34:40|695.13|687.53|695.04|687.44|695.19|687.59|695.03|687.43|16
1654137290000|2022-06-02 02:34:50|695.03|687.43|695.49|687.89|695.49|687.89|695.03|687.43|15
1654137300000|2022-06-02 02:35:00|695.62|688.02|695.61|688.01|695.65|688.05|695.58|687.98|5
1654137310000|2022-06-02 02:35:10|695.63|688.03|696.09|688.49|696.13|688.53|695.63|688.03|15
1654137320000|2022-06-02 02:35:20|696.15|688.55|696.26|688.66|696.65|689.05|696.15|688.55|18
1654137330000|2022-06-02 02:35:30|696.04|688.44|696.83|689.23|696.87|689.27|696.04|688.44|21
1654137340000|2022-06-02 02:35:40|696.85|689.25|696.88|689.28|696.91|689.31|696.76|689.16|14
1654137350000|2022-06-02 02:35:50|696.89|689.29|696.86|689.26|696.9|689.3|696.85|689.25|13
1654137360000|2022-06-02 02:36:00|696.82|689.22|696.74|689.14|696.82|689.22|696.74|689.14|6
1654137370000|2022-06-02 02:36:10|696.73|689.13|696.14|688.54|696.73|689.13|696.13|688.53|11
1654137380000|2022-06-02 02:36:20|696.15|688.55|696.18|688.58|696.28|688.68|696.13|688.53|16
1654137390000|2022-06-02 02:36:30|696.17|688.57|696.26|688.66|696.32|688.72|696.17|688.57|10
1654137400000|2022-06-02 02:36:40|696.24|688.64|696.28|688.68|696.28|688.68|696.23|688.63|4
1654137410000|2022-06-02 02:36:50|696.29|688.69|696.33|688.73|696.35|688.75|696.22|688.62|7
1654137420000|2022-06-02 02:37:00|696.35|688.75|696.85|689.25|696.99|689.39|696.35|688.75|22
1654137430000|2022-06-02 02:37:10|696.92|689.32|697.85|690.25|697.85|690.25|696.92|689.32|9
1654137440000|2022-06-02 02:37:20|697.78|690.18|697.12|689.52|697.89|690.29|697.11|689.51|25
1654137450000|2022-06-02 02:37:30|697.11|689.51|697.27|689.67|697.29|689.69|697.11|689.51|9
1654137460000|2022-06-02 02:37:40|697.24|689.64|697.16|689.56|697.24|689.64|697.15|689.55|6
1654137470000|2022-06-02 02:37:50|697.14|689.54|697.16|689.56|697.24|689.64|697.07|689.47|12
1654137480000|2022-06-02 02:38:00|697.09|689.49|696.96|689.36|697.14|689.54|696.96|689.36|8
1654137490000|2022-06-02 02:38:10|697.18|689.58|697.3|689.7|697.83|690.23|697.18|689.58|12
1654137500000|2022-06-02 02:38:20|697.31|689.71|697.88|690.28|697.88|690.28|697.31|689.71|10
1654137510000|2022-06-02 02:38:30|697.87|690.27|697.15|689.55|697.88|690.28|697.15|689.55|13
1654137520000|2022-06-02 02:38:40|697.19|689.59|697.31|689.71|697.33|689.73|697.19|689.59|8
1654137530000|2022-06-02 02:38:50|697.34|689.74|697.21|689.61|697.34|689.74|697.21|689.61|16
1654137540000|2022-06-02 02:39:00|697.2|689.6|697.19|689.59|697.2|689.6|697.19|689.59|2
1654137550000|2022-06-02 02:39:10|697.23|689.63|697.2|689.6|697.23|689.63|697.19|689.59|4
1654137560000|2022-06-02 02:39:20|697.21|689.61|697.23|689.63|697.23|689.63|697.21|689.61|5
1654137570000|2022-06-02 02:39:30|697.2|689.6|697.19|689.59|697.26|689.66|697.19|689.59|8
1654137580000|2022-06-02 02:39:40|697.14|689.54|697.21|689.61|697.21|689.61|697.11|689.51|9
1654137590000|2022-06-02 02:39:50|697.18|689.58|697.17|689.57|697.2|689.6|697.17|689.57|3
1654137600000|2022-06-02 02:40:00|697.13|689.53|697.15|689.55|697.17|689.57|697.04|689.44|9
1654137610000|2022-06-02 02:40:10|697.13|689.53|697.15|689.55|697.15|689.55|697.13|689.53|2
1654137620000|2022-06-02 02:40:20|697.14|689.54|697.06|689.46|697.14|689.54|697.03|689.43|4
1654137630000|2022-06-02 02:40:30|697.02|689.42|697.09|689.49|697.09|689.49|697.02|689.42|3
1654137640000|2022-06-02 02:40:40|697.13|689.53|697.12|689.52|697.13|689.53|697.12|689.52|2
1654137650000|2022-06-02 02:40:50|697.11|689.51|696.98|689.38|697.11|689.51|696.4|688.8|17
1654137660000|2022-06-02 02:41:00|696.9|689.3|696.3|688.7|696.91|689.31|696.24|688.64|13
1654137670000|2022-06-02 02:41:10|696.28|688.68|696.44|688.84|696.44|688.84|696.28|688.68|8
1654137680000|2022-06-02 02:41:20|696.42|688.82|696.19|688.59|696.42|688.82|696.19|688.59|9
1654137690000|2022-06-02 02:41:30|696.2|688.6|696.32|688.72|696.86|689.26|696.2|688.6|24
1654137700000|2022-06-02 02:41:40|696.4|688.8|696.21|688.61|696.4|688.8|696.21|688.61|13
1654137710000|2022-06-02 02:41:50|696.18|688.58|696.23|688.63|696.23|688.63|696.03|688.43|7
1654137720000|2022-06-02 02:42:00|696.16|688.56|696.27|688.67|696.27|688.67|696.09|688.49|5
1654137730000|2022-06-02 02:42:10|696.33|688.73|696.4|688.8|696.41|688.81|696.22|688.62|11
1654137740000|2022-06-02 02:42:20|696.36|688.76|696.36|688.76|696.39|688.79|696.25|688.65|8
1654137750000|2022-06-02 02:42:30|696.35|688.75|696.08|688.48|696.35|688.75|696.07|688.47|17
1654137760000|2022-06-02 02:42:40|696.09|688.49|696.17|688.57|696.2|688.6|695.38|687.78|16
1654137770000|2022-06-02 02:42:50|696.06|688.46|695.31|687.71|696.06|688.46|695.17|687.57|14
1654137780000|2022-06-02 02:43:00|695.27|687.67|695.15|687.55|695.28|687.68|695.15|687.55|14
1654137790000|2022-06-02 02:43:10|695.13|687.53|695.19|687.59|695.23|687.63|695.08|687.48|13
1654137800000|2022-06-02 02:43:20|695.2|687.6|694.36|686.76|695.2|687.6|694.36|686.76|14
1654137810000|2022-06-02 02:43:30|694.35|686.75|695.03|687.43|695.08|687.48|694.35|686.75|18
1654137820000|2022-06-02 02:43:40|695.04|687.44|695.22|687.62|695.23|687.63|695.04|687.44|13
1654137830000|2022-06-02 02:43:50|695.21|687.61|695.7|688.1|695.75|688.15|695.21|687.61|20
1654137840000|2022-06-02 02:44:00|695.69|688.09|696.08|688.48|696.09|688.49|695.67|688.07|23
1654137850000|2022-06-02 02:44:10|696.1|688.5|696.03|688.43|696.13|688.53|695.96|688.36|21
1654137860000|2022-06-02 02:44:20|695.95|688.35|696.03|688.43|696.1|688.5|695.95|688.35|16
1654137870000|2022-06-02 02:44:30|696.06|688.46|696.13|688.53|696.13|688.53|696.06|688.46|17
1654137880000|2022-06-02 02:44:40|696.1|688.5|696.04|688.44|696.14|688.54|696.02|688.42|12
1654137890000|2022-06-02 02:44:50|696.05|688.45|696.12|688.52|696.12|688.52|696.01|688.41|12
1654137900000|2022-06-02 02:45:00|696.11|688.51|696.19|688.59|696.19|688.59|696.07|688.47|8
1654137910000|2022-06-02 02:45:10|696.16|688.56|696.5|688.9|696.5|688.9|696.13|688.53|10
1654137920000|2022-06-02 02:45:20|696.54|688.94|696.71|689.11|696.71|689.11|696.54|688.94|14
1654137930000|2022-06-02 02:45:30|696.83|689.23|696.97|689.37|696.97|689.37|696.83|689.23|6
1654137940000|2022-06-02 02:45:40|696.98|689.38|696.62|689.02|696.98|689.38|696.62|689.02|10
1654137950000|2022-06-02 02:45:50|696.6|689|696.65|689.05|696.65|689.05|696.6|689|2
1654137960000|2022-06-02 02:46:00|696.6|689|696.15|688.55|696.98|689.38|696.15|688.55|13
1654137970000|2022-06-02 02:46:10|696.26|688.66|696.25|688.65|696.34|688.74|696.13|688.53|9
1654137980000|2022-06-02 02:46:20|696.26|688.66|696.18|688.58|696.26|688.66|696.03|688.43|10
1654137990000|2022-06-02 02:46:30|696.31|688.71|696.01|688.41|696.31|688.71|695.22|687.62|16
1654138000000|2022-06-02 02:46:40|696|688.4|695.99|688.39|696.07|688.47|695.87|688.27|5
1654138010000|2022-06-02 02:46:50|695.97|688.37|695.02|687.42|695.97|688.37|695.02|687.42|17
1654138020000|2022-06-02 02:47:00|694.95|687.35|694.37|686.77|694.95|687.35|694.33|686.73|15
1654138030000|2022-06-02 02:47:10|694.34|686.74|694.39|686.79|694.46|686.86|694.27|686.67|8
1654138040000|2022-06-02 02:47:20|694.33|686.73|694.03|686.43|694.34|686.74|694.03|686.43|10
1654138050000|2022-06-02 02:47:30|694.18|686.58|694.12|686.52|694.18|686.58|694.07|686.47|10
1654138060000|2022-06-02 02:47:40|694|686.4|694.19|686.59|694.29|686.69|694|686.4|7
1654138070000|2022-06-02 02:47:50|694.26|686.66|694.13|686.53|694.26|686.66|694.13|686.53|8
1654138080000|2022-06-02 02:48:00|694.08|686.48|694.24|686.64|694.27|686.67|694.08|686.48|7
1654138090000|2022-06-02 02:48:10|694.27|686.67|694.21|686.61|694.27|686.67|694.09|686.49|13
1654138100000|2022-06-02 02:48:20|694.15|686.55|694.16|686.56|694.16|686.56|694.13|686.53|3
1654138110000|2022-06-02 02:48:30|694.18|686.58|694.2|686.6|694.26|686.66|694.14|686.54|7
1654138120000|2022-06-02 02:48:40|694.24|686.64|694.31|686.71|694.31|686.71|694.17|686.57|5
1654138130000|2022-06-02 02:48:50|694.3|686.7|694.31|686.71|694.31|686.71|694.3|686.7|2
1654138140000|2022-06-02 02:49:00|694.3|686.7|694.32|686.72|694.32|686.72|694.3|686.7|5
1654138160000|2022-06-02 02:49:20|694.33|686.73|694.32|686.72|694.41|686.81|694.28|686.68|11
1654138170000|2022-06-02 02:49:30|694.28|686.68|694.26|686.66|694.28|686.68|694.25|686.65|6
1654138180000|2022-06-02 02:49:40|694.27|686.67|694.54|686.94|694.54|686.94|694.26|686.66|8
1654138190000|2022-06-02 02:49:50|694.53|686.93|694.99|687.39|695|687.4|694.53|686.93|16
1654138200000|2022-06-02 02:50:00|695.04|687.44|695.07|687.47|695.07|687.47|695.04|687.44|5
1654138210000|2022-06-02 02:50:10|695.08|687.48|695.12|687.52|695.15|687.55|695.08|687.48|7
1654138220000|2022-06-02 02:50:20|695.11|687.51|694.83|687.23|695.11|687.51|694.83|687.23|6
1654138230000|2022-06-02 02:50:30|694.8|687.2|694.27|686.67|694.92|687.32|694.26|686.66|22
1654138240000|2022-06-02 02:50:40|694.22|686.62|694.27|686.67|694.27|686.67|694.22|686.62|4
1654138250000|2022-06-02 02:50:50|694.2|686.6|693.91|686.31|694.2|686.6|693.87|686.27|12
1654138260000|2022-06-02 02:51:00|693.96|686.36|693.86|686.26|693.99|686.39|693.85|686.25|6
1654138270000|2022-06-02 02:51:10|693.99|686.39|693.82|686.22|694.07|686.47|693.82|686.22|5
1654138280000|2022-06-02 02:51:20|693.83|686.23|693.78|686.18|693.83|686.23|693.76|686.16|5
1654138290000|2022-06-02 02:51:30|693.76|686.16|693.79|686.19|693.79|686.19|693.76|686.16|3
1654138300000|2022-06-02 02:51:40|693.8|686.2|693.88|686.28|693.88|686.28|693.8|686.2|6
1654138310000|2022-06-02 02:51:50|693.86|686.26|693.84|686.24|693.86|686.26|693.3|685.7|23
1654138320000|2022-06-02 02:52:00|693.85|686.25|693.79|686.19|693.85|686.25|693.78|686.18|4
1654138330000|2022-06-02 02:52:10|694.04|686.44|694.12|686.52|694.19|686.59|693.87|686.27|19
1654138340000|2022-06-02 02:52:20|694.11|686.51|694.09|686.49|694.16|686.56|694.09|686.49|7
1654138350000|2022-06-02 02:52:30|694.1|686.5|694.13|686.53|694.13|686.53|694.08|686.48|3
1654138360000|2022-06-02 02:52:40|694.19|686.59|694.17|686.57|694.19|686.59|694.15|686.55|4
1654138370000|2022-06-02 02:52:50|694.15|686.55|694.1|686.5|694.15|686.55|694.1|686.5|3
1654138380000|2022-06-02 02:53:00|694.06|686.46|693.85|686.25|694.1|686.5|693.85|686.25|6
1654138390000|2022-06-02 02:53:10|693.81|686.21|693.81|686.21|693.85|686.25|693.81|686.21|3
1654138400000|2022-06-02 02:53:20|693.84|686.24|694.12|686.52|694.12|686.52|693.82|686.22|7
1654138410000|2022-06-02 02:53:30|694.14|686.54|694.13|686.53|694.16|686.56|694.04|686.44|11
1654138420000|2022-06-02 02:53:40|694.05|686.45|694.04|686.44|694.05|686.45|694.04|686.44|2
1654138430000|2022-06-02 02:53:50|694.12|686.52|694.24|686.64|694.24|686.64|694.12|686.52|6
1654138440000|2022-06-02 02:54:00|694.25|686.65|694.27|686.67|694.27|686.67|694.25|686.65|5
1654138450000|2022-06-02 02:54:10|694.24|686.64|694.24|686.64|694.25|686.65|694.24|686.64|3
1654138460000|2022-06-02 02:54:20|694.29|686.69|694.28|686.68|694.29|686.69|694.26|686.66|3
1654138470000|2022-06-02 02:54:30|694.26|686.66|694.26|686.66|694.26|686.66|694.24|686.64|3
1654138480000|2022-06-02 02:54:40|694.25|686.65|694.19|686.59|694.26|686.66|694.12|686.52|6
1654138490000|2022-06-02 02:54:50|694.17|686.57|694.78|687.18|694.78|687.18|694.17|686.57|15
1654138500000|2022-06-02 02:55:00|694.86|687.26|694.92|687.32|694.92|687.32|694.85|687.25|7
1654138510000|2022-06-02 02:55:10|694.93|687.33|694.97|687.37|694.97|687.37|694.89|687.29|9
1654138520000|2022-06-02 02:55:20|694.96|687.36|694.73|687.13|695|687.4|694.48|686.88|20
1654138530000|2022-06-02 02:55:30|694.79|687.19|694.75|687.15|694.79|687.19|694.56|686.96|12
1654138540000|2022-06-02 02:55:40|694.79|687.19|694.69|687.09|694.81|687.21|694.69|687.09|6
1654138550000|2022-06-02 02:55:50|694.71|687.11|694.69|687.09|694.72|687.12|694.67|687.07|5
1654138560000|2022-06-02 02:56:00|694.65|687.05|694.26|686.66|694.73|687.13|694.26|686.66|13
1654138570000|2022-06-02 02:56:10|694.27|686.67|694.21|686.61|694.42|686.82|694.21|686.61|14
1654138580000|2022-06-02 02:56:20|694.28|686.68|694.28|686.68|694.4|686.8|694.19|686.59|14
1654138590000|2022-06-02 02:56:30|694.31|686.71|694.37|686.77|694.37|686.77|694.31|686.71|5
1654138600000|2022-06-02 02:56:40|694.36|686.76|694.3|686.7|694.71|687.11|694.23|686.63|18
1654138610000|2022-06-02 02:56:50|694.23|686.63|694.37|686.77|694.45|686.85|694.22|686.62|16
1654138620000|2022-06-02 02:57:00|694.24|686.64|694.17|686.57|694.24|686.64|694.11|686.51|9
1654138630000|2022-06-02 02:57:10|694.18|686.58|694.19|686.59|694.19|686.59|694.14|686.54|7
1654138640000|2022-06-02 02:57:20|694.17|686.57|694.17|686.57|694.19|686.59|694.17|686.57|3
1654138650000|2022-06-02 02:57:30|694.31|686.71|694.19|686.59|694.32|686.72|694.17|686.57|11
1654138660000|2022-06-02 02:57:40|694.22|686.62|694.16|686.56|694.31|686.71|694.14|686.54|12
1654138670000|2022-06-02 02:57:50|694.26|686.66|694.17|686.57|694.26|686.66|694.17|686.57|7
1654138680000|2022-06-02 02:58:00|694.13|686.53|694.14|686.54|694.17|686.57|694.05|686.45|11
1654138690000|2022-06-02 02:58:10|694.12|686.52|693.97|686.37|694.12|686.52|693.97|686.37|2
1654138700000|2022-06-02 02:58:20|693.99|686.39|693.99|686.39|694.07|686.47|693.99|686.39|3
1654138710000|2022-06-02 02:58:30|693.91|686.31|693.99|686.39|694.14|686.54|693.91|686.31|4
1654138720000|2022-06-02 02:58:40|693.91|686.31|693.86|686.26|693.91|686.31|693.86|686.26|3
1654138730000|2022-06-02 02:58:50|693.85|686.25|693.66|686.06|693.85|686.25|693.66|686.06|2
1654138740000|2022-06-02 02:59:00|693.68|686.08|693.6|686|693.68|686.08|693.6|686|2
1654138750000|2022-06-02 02:59:10|693.67|686.07|693.92|686.32|693.94|686.34|693.67|686.07|4
1654138760000|2022-06-02 02:59:20|693.99|686.39|693.98|686.38|693.99|686.39|693.98|686.38|2
1654138770000|2022-06-02 02:59:30|693.96|686.36|693.98|686.38|694.02|686.42|693.93|686.33|8
1654138780000|2022-06-02 02:59:40|693.89|686.29|694.25|686.65|694.27|686.67|693.89|686.29|13
1654138790000|2022-06-02 02:59:50|694.26|686.66|694.28|686.68|694.28|686.68|694.25|686.65|6
1654138800000|2022-06-02 03:00:00|694.32|686.72|694.26|686.66|694.34|686.74|694.24|686.64|6
1654138810000|2022-06-02 03:00:10|694.29|686.69|694.82|687.22|694.82|687.22|694.28|686.68|16
1654138820000|2022-06-02 03:00:20|694.83|687.23|694.36|686.76|694.83|687.23|694.36|686.76|16
1654138830000|2022-06-02 03:00:30|694.37|686.77|694.32|686.72|694.38|686.78|694.32|686.72|7
1654138840000|2022-06-02 03:00:40|694.29|686.69|693.97|686.37|694.29|686.69|693.93|686.33|10
1654138850000|2022-06-02 03:00:50|693.98|686.38|694.08|686.48|694.1|686.5|693.96|686.36|7
1654138860000|2022-06-02 03:01:00|694.15|686.55|693.81|686.21|694.15|686.55|693.68|686.08|11
1654138870000|2022-06-02 03:01:10|694.01|686.41|695.06|687.46|695.14|687.54|694.01|686.41|25
1654138880000|2022-06-02 03:01:20|695.08|687.48|695.05|687.45|695.15|687.55|695.05|687.45|9
1654138890000|2022-06-02 03:01:30|695.03|687.43|695.09|687.49|695.12|687.52|695.02|687.42|10
1654138900000|2022-06-02 03:01:40|695.11|687.51|695.04|687.44|695.14|687.54|694.97|687.37|7
1654138910000|2022-06-02 03:01:50|695.01|687.41|695.85|688.25|695.86|688.26|694.89|687.29|13
1654138920000|2022-06-02 03:02:00|695.84|688.24|695.85|688.25|695.85|688.25|695.84|688.24|2
1654138930000|2022-06-02 03:02:10|695.82|688.22|695.77|688.17|695.87|688.27|695.77|688.17|12
1654138940000|2022-06-02 03:02:20|695.83|688.23|695.7|688.1|695.85|688.25|695.67|688.07|12
1654138950000|2022-06-02 03:02:30|695.9|688.3|695.9|688.3|695.9|688.3|695.9|688.3|1
1654138960000|2022-06-02 03:02:40|695.7|688.1|695.7|688.1|695.7|688.1|695.7|688.1|1
1654138970000|2022-06-02 03:02:50|695.67|688.07|695.81|688.21|696.04|688.44|695.67|688.07|4
1654138980000|2022-06-02 03:03:00|695.86|688.26|695.87|688.27|695.87|688.27|695.85|688.25|4
1654138990000|2022-06-02 03:03:10|695.7|688.1|696.09|688.49|696.11|688.51|695.7|688.1|16
1654139000000|2022-06-02 03:03:20|696.1|688.5|696.25|688.65|696.28|688.68|696.1|688.5|13
1654139010000|2022-06-02 03:03:30|696.2|688.6|696.27|688.67|696.27|688.67|696.2|688.6|4
1654139020000|2022-06-02 03:03:40|696.28|688.68|696.48|688.88|696.49|688.89|696.26|688.66|12
1654139030000|2022-06-02 03:03:50|696.49|688.89|696.74|689.14|696.74|689.14|696.49|688.89|10
1654139040000|2022-06-02 03:04:00|696.92|689.32|696.83|689.23|697.13|689.53|696.83|689.23|19
1654139050000|2022-06-02 03:04:10|696.86|689.26|696.81|689.21|696.86|689.26|696.45|688.85|10
1654139060000|2022-06-02 03:04:20|696.73|689.13|696.13|688.53|696.73|689.13|696.12|688.52|16
1654139070000|2022-06-02 03:04:30|696.16|688.56|696.16|688.56|696.16|688.56|696.08|688.48|9
1654139080000|2022-06-02 03:04:40|696.06|688.46|696.2|688.6|696.2|688.6|696.06|688.46|3
1654139090000|2022-06-02 03:04:50|696.21|688.61|696.25|688.65|696.25|688.65|696.16|688.56|5
1654139100000|2022-06-02 03:05:00|696.24|688.64|696.14|688.54|696.24|688.64|696.14|688.54|4
1654139110000|2022-06-02 03:05:10|696.11|688.51|696.1|688.5|696.11|688.51|696.1|688.5|6
1654139120000|2022-06-02 03:05:20|696.08|688.48|696.05|688.45|696.18|688.58|695.54|687.94|13
1654139130000|2022-06-02 03:05:30|696.06|688.46|695.95|688.35|696.07|688.47|695.95|688.35|5
1654139140000|2022-06-02 03:05:40|695.94|688.34|696.25|688.65|696.26|688.66|695.94|688.34|10
1654139150000|2022-06-02 03:05:50|696.26|688.66|696.81|689.21|696.81|689.21|696.19|688.59|14
1654139160000|2022-06-02 03:06:00|696.79|689.19|696.86|689.26|696.86|689.26|696.78|689.18|8
1654139170000|2022-06-02 03:06:10|696.85|689.25|697.05|689.45|697.05|689.45|696.81|689.21|11
1654139180000|2022-06-02 03:06:20|697.08|689.48|695.94|688.34|697.08|689.48|695.94|688.34|20
1654139190000|2022-06-02 03:06:30|695.95|688.35|695.95|688.35|696.02|688.42|695.94|688.34|9
1654139200000|2022-06-02 03:06:40|695.94|688.34|696.09|688.49|696.09|688.49|695.94|688.34|5
1654139210000|2022-06-02 03:06:50|696.03|688.43|695.95|688.35|696.08|688.48|695.95|688.35|9
1654139220000|2022-06-02 03:07:00|695.87|688.27|695.82|688.22|695.87|688.27|695.82|688.22|3
1654139230000|2022-06-02 03:07:10|695.83|688.23|695.87|688.27|696.17|688.57|695.83|688.23|9
1654139240000|2022-06-02 03:07:20|695.9|688.3|695.27|687.67|695.9|688.3|695.25|687.65|20
1654139250000|2022-06-02 03:07:30|695.28|687.68|695.28|687.68|695.28|687.68|695.28|687.68|1
1654139260000|2022-06-02 03:07:40|695.29|687.69|695.4|687.8|695.41|687.81|695.28|687.68|8
1654139270000|2022-06-02 03:07:50|695.34|687.74|695.2|687.6|695.39|687.79|695.18|687.58|13
1654139280000|2022-06-02 03:08:00|695.21|687.61|694.97|687.37|695.21|687.61|694.97|687.37|8
1654139290000|2022-06-02 03:08:10|694.89|687.29|694.17|686.57|694.89|687.29|694.17|686.57|16
1654139300000|2022-06-02 03:08:20|694.14|686.54|694.07|686.47|694.14|686.54|694.07|686.47|4
1654139310000|2022-06-02 03:08:30|694.13|686.53|693.53|685.93|694.13|686.53|693.3|685.7|8
1654139320000|2022-06-02 03:08:40|693.5|685.9|693.47|685.87|693.52|685.92|693.44|685.84|9
1654139330000|2022-06-02 03:08:50|693.41|685.81|693.52|685.92|693.52|685.92|693.4|685.8|11
1654139340000|2022-06-02 03:09:00|693.5|685.9|693.44|685.84|693.5|685.9|693.44|685.84|2
1654139350000|2022-06-02 03:09:10|693.38|685.78|693.36|685.76|693.44|685.84|693.36|685.76|10
1654139360000|2022-06-02 03:09:20|693.35|685.75|693.2|685.6|693.43|685.83|693.14|685.54|17
1654139370000|2022-06-02 03:09:30|693.18|685.58|693.18|685.58|693.27|685.67|693.11|685.51|10
1654139380000|2022-06-02 03:09:40|693.19|685.59|693.25|685.65|693.25|685.65|693.19|685.59|3
1654139390000|2022-06-02 03:09:50|693.23|685.63|694.03|686.43|694.03|686.43|693.23|685.63|14
1654139400000|2022-06-02 03:10:00|694.07|686.47|694.13|686.53|694.17|686.57|694.07|686.47|13
1654139410000|2022-06-02 03:10:10|694.09|686.49|693.34|685.74|694.1|686.5|693.34|685.74|21
1654139420000|2022-06-02 03:10:20|693.32|685.72|693.78|686.18|693.78|686.18|693.25|685.65|11
1654139430000|2022-06-02 03:10:30|693.77|686.17|693.98|686.38|694.08|686.48|693.77|686.17|9
1654139440000|2022-06-02 03:10:40|693.94|686.34|694.02|686.42|694.05|686.45|693.94|686.34|5
1654139450000|2022-06-02 03:10:50|694.04|686.44|694|686.4|694.04|686.44|694|686.4|2
1654139460000|2022-06-02 03:11:00|694.02|686.42|693.3|685.7|694.02|686.42|693.28|685.68|11
1654139470000|2022-06-02 03:11:10|693.31|685.71|693.3|685.7|693.43|685.83|693.24|685.64|14
1654139480000|2022-06-02 03:11:20|693.29|685.69|693.3|685.7|693.31|685.71|693.28|685.68|5
1654139490000|2022-06-02 03:11:30|693.29|685.69|693.35|685.75|693.35|685.75|693.29|685.69|4
1654139500000|2022-06-02 03:11:40|693.33|685.73|693.35|685.75|693.35|685.75|693.33|685.73|10
1654139510000|2022-06-02 03:11:50|693.33|685.73|693.35|685.75|693.35|685.75|693.31|685.71|4
1654139520000|2022-06-02 03:12:00|693.33|685.73|693.27|685.67|693.35|685.75|693.27|685.67|6
1654139530000|2022-06-02 03:12:10|693.26|685.66|693.28|685.68|693.28|685.68|693.26|685.66|6
1654139540000|2022-06-02 03:12:20|693.26|685.66|693.11|685.51|693.26|685.66|693.07|685.47|10
1654139550000|2022-06-02 03:12:30|693.12|685.52|693.24|685.64|693.36|685.76|693.09|685.49|9
1654139560000|2022-06-02 03:12:40|693.31|685.71|693.39|685.79|693.42|685.82|693.31|685.71|3
1654139570000|2022-06-02 03:12:50|693.25|685.65|693.78|686.18|693.87|686.27|693.25|685.65|10
1654139580000|2022-06-02 03:13:00|693.84|686.24|693.88|686.28|693.96|686.36|693.84|686.24|7
1654139590000|2022-06-02 03:13:10|693.89|686.29|693.72|686.12|693.89|686.29|693.66|686.06|7
1654139600000|2022-06-02 03:13:20|693.71|686.11|693.09|685.49|693.75|686.15|693.09|685.49|21
1654139610000|2022-06-02 03:13:30|693.1|685.5|693.13|685.53|693.18|685.58|693.09|685.49|12
1654139620000|2022-06-02 03:13:40|693.11|685.51|693|685.4|693.18|685.58|692.97|685.37|13
1654139630000|2022-06-02 03:13:50|692.97|685.37|692.43|684.83|693.23|685.63|692.37|684.77|18
1654139640000|2022-06-02 03:14:00|692.38|684.78|691.29|683.69|692.38|684.78|691.29|683.69|20
1654139650000|2022-06-02 03:14:10|691.28|683.68|691.33|683.73|691.36|683.76|691.28|683.68|4
1654139660000|2022-06-02 03:14:20|691.34|683.74|691.35|683.75|691.35|683.75|691.34|683.74|2
1654139670000|2022-06-02 03:14:30|691.37|683.77|691.97|684.37|691.98|684.38|691.37|683.77|8
1654139680000|2022-06-02 03:14:40|692.02|684.42|691.89|684.29|692.02|684.42|691.81|684.21|10
1654139690000|2022-06-02 03:14:50|691.9|684.3|691.92|684.32|691.92|684.32|691.86|684.26|6
1654139700000|2022-06-02 03:15:00|692.08|684.48|692.1|684.5|692.2|684.6|692.08|684.48|15
1654139710000|2022-06-02 03:15:10|692.11|684.51|692.17|684.57|692.17|684.57|692.11|684.51|6
1654139720000|2022-06-02 03:15:20|692.23|684.63|692.17|684.57|692.77|685.17|692.17|684.57|20
1654139730000|2022-06-02 03:15:30|692.32|684.72|692.32|684.72|692.37|684.77|692.1|684.5|14
1654139740000|2022-06-02 03:15:40|692.15|684.55|692.29|684.69|692.31|684.71|692.12|684.52|15
1654139750000|2022-06-02 03:15:50|692.3|684.7|692.3|684.7|692.3|684.7|692.29|684.69|3
1654139760000|2022-06-02 03:16:00|692.29|684.69|692.27|684.67|692.29|684.69|692.16|684.56|8
1654139770000|2022-06-02 03:16:10|692.29|684.69|692.26|684.66|692.33|684.73|692.26|684.66|6
1654139780000|2022-06-02 03:16:20|692.28|684.68|692.26|684.66|692.3|684.7|692.26|684.66|4
1654139800000|2022-06-02 03:16:40|692.21|684.61|692.16|684.56|692.21|684.61|692.16|684.56|5
1654139810000|2022-06-02 03:16:50|692.17|684.57|692.19|684.59|692.19|684.59|692.16|684.56|7
1654139820000|2022-06-02 03:17:00|692.17|684.57|692.2|684.6|692.2|684.6|692.16|684.56|9
1654139830000|2022-06-02 03:17:10|692.19|684.59|692.2|684.6|692.26|684.66|692.19|684.59|4
1654139850000|2022-06-02 03:17:30|692.24|684.64|692.77|685.17|692.77|685.17|692.24|684.64|14
1654139860000|2022-06-02 03:17:40|692.76|685.16|692.76|685.16|692.76|685.16|692.76|685.16|1
1654139870000|2022-06-02 03:17:50|692.91|685.31|693.08|685.48|693.08|685.48|692.89|685.29|11
1654139880000|2022-06-02 03:18:00|693.11|685.51|693.11|685.51|693.19|685.59|693.1|685.5|14
1654139890000|2022-06-02 03:18:10|693.19|685.59|693.1|685.5|693.19|685.59|693.1|685.5|3
1654139900000|2022-06-02 03:18:20|693.11|685.51|693.15|685.55|693.23|685.63|693.1|685.5|14
1654139910000|2022-06-02 03:18:30|693.16|685.56|693.8|686.2|693.8|686.2|693.16|685.56|18
1654139920000|2022-06-02 03:18:40|693.82|686.22|693.89|686.29|693.89|686.29|693.79|686.19|7
1654139930000|2022-06-02 03:18:50|693.9|686.3|694|686.4|694.01|686.41|693.9|686.3|16
1654139940000|2022-06-02 03:19:00|694.04|686.44|694.46|686.86|694.47|686.87|694.01|686.41|17
1654139950000|2022-06-02 03:19:10|694.47|686.87|694.19|686.59|694.5|686.9|694.18|686.58|11
1654139960000|2022-06-02 03:19:20|694.2|686.6|694.28|686.68|694.28|686.68|694.08|686.48|7
1654139970000|2022-06-02 03:19:30|694.25|686.65|694.62|687.02|694.62|687.02|694.2|686.6|16
1654139980000|2022-06-02 03:19:40|694.61|687.01|694.93|687.33|694.95|687.35|694.58|686.98|6
1654139990000|2022-06-02 03:19:50|694.91|687.31|694.7|687.1|694.91|687.31|694.7|687.1|6
1654140000000|2022-06-02 03:20:00|694.72|687.12|694.74|687.14|694.74|687.14|694.72|687.12|2
1654140010000|2022-06-02 03:20:10|694.81|687.21|695.17|687.57|695.18|687.58|694.81|687.21|12
1654140020000|2022-06-02 03:20:20|695.18|687.58|695.28|687.68|695.28|687.68|695.18|687.58|13
1654140030000|2022-06-02 03:20:30|695.27|687.67|695.29|687.69|695.29|687.69|695.27|687.67|15
1654140040000|2022-06-02 03:20:40|695.31|687.71|695.66|688.06|695.69|688.09|695.31|687.71|13
1654140050000|2022-06-02 03:20:50|695.72|688.12|695.76|688.16|695.76|688.16|695.71|688.11|4
1654140060000|2022-06-02 03:21:00|695.79|688.19|695.79|688.19|695.79|688.19|695.79|688.19|1
1654140070000|2022-06-02 03:21:10|695.76|688.16|695.78|688.18|695.78|688.18|695.75|688.15|6
1654140080000|2022-06-02 03:21:20|695.81|688.21|696.02|688.42|696.03|688.43|695.8|688.2|18
1654140090000|2022-06-02 03:21:30|696.01|688.41|695.95|688.35|696.06|688.46|695.95|688.35|14
1654140100000|2022-06-02 03:21:40|695.89|688.29|695.87|688.27|695.89|688.29|695.81|688.21|4
1654140110000|2022-06-02 03:21:50|695.8|688.2|695.33|687.73|695.8|688.2|695.32|687.72|5
1654140120000|2022-06-02 03:22:00|695.35|687.75|695.76|688.16|695.84|688.24|695.35|687.75|14
1654140130000|2022-06-02 03:22:10|695.65|688.05|695.65|688.05|695.65|688.05|695.65|688.05|1
1654140140000|2022-06-02 03:22:20|695.7|688.1|695.7|688.1|695.7|688.1|695.69|688.09|3
1654140150000|2022-06-02 03:22:30|695.71|688.11|695.77|688.17|695.77|688.17|695.71|688.11|2
1654140170000|2022-06-02 03:22:50|695.78|688.18|695.77|688.17|695.78|688.18|695.77|688.17|2
1654140180000|2022-06-02 03:23:00|695.76|688.16|695.89|688.29|695.93|688.33|695.75|688.15|12
1654140190000|2022-06-02 03:23:10|695.93|688.33|695.91|688.31|695.93|688.33|695.89|688.29|10
1654140200000|2022-06-02 03:23:20|695.92|688.32|695.45|687.85|695.92|688.32|695.43|687.83|15
1654140210000|2022-06-02 03:23:30|695.44|687.84|695.44|687.84|695.46|687.86|695.44|687.84|7
1654140220000|2022-06-02 03:23:40|695.43|687.83|695.4|687.8|695.47|687.87|695.4|687.8|8
1654140230000|2022-06-02 03:23:50|695.41|687.81|695.88|688.28|695.89|688.29|695.41|687.81|8
1654140240000|2022-06-02 03:24:00|695.87|688.27|695.84|688.24|695.87|688.27|695.8|688.2|8
1654140250000|2022-06-02 03:24:10|695.82|688.22|695.81|688.21|695.82|688.22|695.77|688.17|7
1654140260000|2022-06-02 03:24:20|695.8|688.2|695.8|688.2|695.81|688.21|695.8|688.2|3
1654140280000|2022-06-02 03:24:40|696.13|688.53|696.13|688.53|696.13|688.53|696.13|688.53|1
1654140300000|2022-06-02 03:25:00|696.14|688.54|696.14|688.54|696.14|688.54|696.14|688.54|1
1654140310000|2022-06-02 03:25:10|696.11|688.51|695.97|688.37|696.11|688.51|695.97|688.37|3
1654140320000|2022-06-02 03:25:20|696.16|688.56|696.16|688.56|696.16|688.56|696.16|688.56|1
1654140330000|2022-06-02 03:25:30|696.13|688.53|695.48|687.88|696.13|688.53|695.35|687.75|11
1654140340000|2022-06-02 03:25:40|695.45|687.85|695.32|687.72|695.45|687.85|695.28|687.68|5
1654140350000|2022-06-02 03:25:50|695.25|687.65|695.3|687.7|695.34|687.74|695.19|687.59|5
1654140360000|2022-06-02 03:26:00|695.32|687.72|695.25|687.65|695.45|687.85|695.19|687.59|11
1654140370000|2022-06-02 03:26:10|695.32|687.72|695.33|687.73|695.33|687.73|695.23|687.63|4
1654140380000|2022-06-02 03:26:20|695.34|687.74|695.39|687.79|695.4|687.8|695.34|687.74|5
1654140390000|2022-06-02 03:26:30|695.41|687.81|695.34|687.74|695.42|687.82|695.32|687.72|5
1654140400000|2022-06-02 03:26:40|695.33|687.73|695.32|687.72|695.33|687.73|695.28|687.68|5
1654140410000|2022-06-02 03:26:50|695.41|687.81|695.4|687.8|695.41|687.81|695.4|687.8|2
1654140420000|2022-06-02 03:27:00|695.39|687.79|695.21|687.61|695.39|687.79|695.18|687.58|7
1654140440000|2022-06-02 03:27:20|695.22|687.62|695.23|687.63|695.26|687.66|695.22|687.62|3
1654140450000|2022-06-02 03:27:30|695.19|687.59|696.04|688.44|696.04|688.44|695.19|687.59|19
1654140460000|2022-06-02 03:27:40|696.02|688.42|695.38|687.78|696.04|688.44|695.34|687.74|19
1654140470000|2022-06-02 03:27:50|695.34|687.74|695.32|687.72|695.34|687.74|695.31|687.71|5
1654140480000|2022-06-02 03:28:00|695.4|687.8|695.85|688.25|695.88|688.28|695.4|687.8|17
1654140490000|2022-06-02 03:28:10|695.75|688.15|695.74|688.14|695.75|688.15|695.74|688.14|2
1654140500000|2022-06-02 03:28:20|695.71|688.11|695.71|688.11|695.71|688.11|695.71|688.11|1
1654140510000|2022-06-02 03:28:30|695.7|688.1|695.23|687.63|695.7|688.1|695.23|687.63|6
1654140520000|2022-06-02 03:28:40|695.27|687.67|694.4|686.8|695.28|687.68|694.4|686.8|13
1654140530000|2022-06-02 03:28:50|694.46|686.86|694|686.4|694.46|686.86|694|686.4|12
1654140540000|2022-06-02 03:29:00|693.92|686.32|694.15|686.55|694.16|686.56|693.92|686.32|7
1654140550000|2022-06-02 03:29:10|694.16|686.56|694.09|686.49|694.29|686.69|694.09|686.49|7
1654140570000|2022-06-02 03:29:30|693.97|686.37|693.31|685.71|693.97|686.37|693.27|685.67|7
1654140580000|2022-06-02 03:29:40|693.32|685.72|693.28|685.68|693.51|685.91|693.26|685.66|13
1654140590000|2022-06-02 03:29:50|693.31|685.71|692.62|685.02|693.31|685.71|692.47|684.87|14
1654140600000|2022-06-02 03:30:00|692.59|684.99|693.13|685.53|693.14|685.54|692.59|684.99|18
1654140610000|2022-06-02 03:30:10|693.12|685.52|692.53|684.93|693.12|685.52|692.53|684.93|11
1654140620000|2022-06-02 03:30:20|692.51|684.91|692.51|684.91|692.51|684.91|692.51|684.91|1
1654140630000|2022-06-02 03:30:30|692.43|684.83|692.99|685.39|693|685.4|692.42|684.82|17
1654140640000|2022-06-02 03:30:40|692.98|685.38|693.05|685.45|693.11|685.51|692.98|685.38|15
1654140650000|2022-06-02 03:30:50|693.09|685.49|693.1|685.5|693.1|685.5|693.09|685.49|2
1654140660000|2022-06-02 03:31:00|693.11|685.51|693.11|685.51|693.12|685.52|693.08|685.48|8
1654140670000|2022-06-02 03:31:10|693.12|685.52|693.12|685.52|693.12|685.52|693.12|685.52|1
1654140680000|2022-06-02 03:31:20|693.14|685.54|693.5|685.9|693.5|685.9|693.14|685.54|10
1654140690000|2022-06-02 03:31:30|693.51|685.91|694.12|686.52|694.12|686.52|693.51|685.91|5
1654140700000|2022-06-02 03:31:40|694.13|686.53|693.73|686.13|694.16|686.56|693.72|686.12|9
1654140710000|2022-06-02 03:31:50|694.13|686.53|693.91|686.31|694.13|686.53|693.91|686.31|3
1654140720000|2022-06-02 03:32:00|693.9|686.3|693.34|685.74|693.91|686.31|693.26|685.66|11
1654140730000|2022-06-02 03:32:10|693.35|685.75|693.03|685.43|693.35|685.75|693.03|685.43|10
1654140740000|2022-06-02 03:32:20|693.08|685.48|693.01|685.41|693.08|685.48|692.91|685.31|10
1654140750000|2022-06-02 03:32:30|693.03|685.43|693.06|685.46|693.06|685.46|693.03|685.43|2
1654140760000|2022-06-02 03:32:40|693.03|685.43|693.02|685.42|693.03|685.43|693.02|685.42|2
1654140770000|2022-06-02 03:32:50|693.05|685.45|693.03|685.43|693.05|685.45|693.03|685.43|3
1654140780000|2022-06-02 03:33:00|693.04|685.44|693.04|685.44|693.04|685.44|693.04|685.44|1
1654140790000|2022-06-02 03:33:10|693.05|685.45|693.11|685.51|693.12|685.52|693.04|685.44|12
1654140800000|2022-06-02 03:33:20|693.18|685.58|693.11|685.51|693.25|685.65|693.11|685.51|9
1654140810000|2022-06-02 03:33:30|693.2|685.6|693.18|685.58|693.21|685.61|693.08|685.48|10
1654140830000|2022-06-02 03:33:50|693.16|685.56|693.09|685.49|693.18|685.58|693.09|685.49|6
1654140840000|2022-06-02 03:34:00|693.16|685.56|693.12|685.52|693.21|685.61|693.12|685.52|6
1654140850000|2022-06-02 03:34:10|693.13|685.53|693.14|685.54|693.16|685.56|693.13|685.53|4
1654140860000|2022-06-02 03:34:20|693.2|685.6|693.2|685.6|693.2|685.6|693.2|685.6|1
1654140870000|2022-06-02 03:34:30|693.18|685.58|693.98|686.38|693.98|686.38|693.18|685.58|18
1654140880000|2022-06-02 03:34:40|693.97|686.37|693.98|686.38|693.98|686.38|693.96|686.36|4
1654140890000|2022-06-02 03:34:50|693.99|686.39|694.12|686.52|694.12|686.52|693.98|686.38|7
1654140900000|2022-06-02 03:35:00|694.15|686.55|694.06|686.46|694.15|686.55|694.04|686.44|3
1654140910000|2022-06-02 03:35:10|694.05|686.45|694.05|686.45|694.07|686.47|693.95|686.35|12
1654140920000|2022-06-02 03:35:20|694.06|686.46|693.86|686.26|694.12|686.52|693.86|686.26|6
1654140930000|2022-06-02 03:35:30|693.94|686.34|693.87|686.27|693.96|686.36|693.87|686.27|5
1654140940000|2022-06-02 03:35:40|693.85|686.25|693.28|685.68|693.85|686.25|693.28|685.68|15
1654140950000|2022-06-02 03:35:50|693.21|685.61|692.6|685|693.37|685.77|692.56|684.96|13
1654140960000|2022-06-02 03:36:00|692.51|684.91|692.38|684.78|692.51|684.91|692.38|684.78|3
1654140970000|2022-06-02 03:36:10|692.4|684.8|691.59|683.99|692.45|684.85|691.59|683.99|16
1654140980000|2022-06-02 03:36:20|691.58|683.98|691.51|683.91|691.58|683.98|691.5|683.9|5
1654140990000|2022-06-02 03:36:30|691.52|683.92|691.58|683.98|691.61|684.01|691.52|683.92|5
1654141000000|2022-06-02 03:36:40|691.65|684.05|691.51|683.91|691.66|684.06|691.51|683.91|8
1654141010000|2022-06-02 03:36:50|691.52|683.92|691.47|683.87|691.52|683.92|691.47|683.87|5
1654141020000|2022-06-02 03:37:00|691.59|683.99|691.48|683.88|691.59|683.99|691.47|683.87|7
1654141030000|2022-06-02 03:37:10|691.47|683.87|691.32|683.72|691.47|683.87|691.31|683.71|6
1654141040000|2022-06-02 03:37:20|691.34|683.74|691.32|683.72|691.34|683.74|691.32|683.72|2
1654141050000|2022-06-02 03:37:30|691.24|683.64|691.24|683.64|691.24|683.64|691.24|683.64|1
1654141060000|2022-06-02 03:37:40|691.41|683.81|691.28|683.68|691.41|683.81|691.28|683.68|3
1654141070000|2022-06-02 03:37:50|691.27|683.67|691.22|683.62|691.27|683.67|690.66|683.06|15
1654141080000|2022-06-02 03:38:00|691.19|683.59|690.41|682.81|691.2|683.6|690.41|682.81|23
1654141090000|2022-06-02 03:38:10|690.33|682.73|689.17|681.57|690.33|682.73|689.17|681.57|22
1654141100000|2022-06-02 03:38:20|689.09|681.49|689.67|682.07|689.67|682.07|689.09|681.49|13
1654141110000|2022-06-02 03:38:30|689.63|682.03|689.88|682.28|689.93|682.33|689.63|682.03|9
1654141120000|2022-06-02 03:38:40|689.95|682.35|690.05|682.45|690.05|682.45|689.95|682.35|9
1654141130000|2022-06-02 03:38:50|689.92|682.32|689.87|682.27|689.92|682.32|689.84|682.24|7
1654141140000|2022-06-02 03:39:00|689.84|682.24|689.93|682.33|689.96|682.36|689.84|682.24|13
1654141150000|2022-06-02 03:39:10|689.95|682.35|690.13|682.53|690.24|682.64|689.93|682.33|14
1654141160000|2022-06-02 03:39:20|690.14|682.54|689.44|681.84|690.23|682.63|689.44|681.84|11
1654141170000|2022-06-02 03:39:30|689.52|681.92|689.83|682.23|689.9|682.3|689.37|681.77|11
1654141190000|2022-06-02 03:39:50|689.84|682.24|690.15|682.55|690.15|682.55|689.84|682.24|10
1654141200000|2022-06-02 03:40:00|690.13|682.53|690.21|682.61|690.24|682.64|690.13|682.53|8
1654141210000|2022-06-02 03:40:10|690.23|682.63|690.17|682.57|690.28|682.68|690.17|682.57|13
1654141220000|2022-06-02 03:40:20|690.28|682.68|690.17|682.57|690.28|682.68|690.17|682.57|4
1654141230000|2022-06-02 03:40:30|690.29|682.69|690.84|683.24|690.99|683.39|690.13|682.53|15
1654141240000|2022-06-02 03:40:40|690.89|683.29|691.12|683.52|691.12|683.52|690.89|683.29|11
1654141250000|2022-06-02 03:40:50|691.08|683.48|691.03|683.43|691.11|683.51|690.98|683.38|14
1654141260000|2022-06-02 03:41:00|690.77|683.17|690.95|683.35|690.95|683.35|690.44|682.84|11
1654141270000|2022-06-02 03:41:10|690.96|683.36|690.81|683.21|690.96|683.36|690.81|683.21|6
1654141280000|2022-06-02 03:41:20|690.82|683.22|691.67|684.07|691.69|684.09|690.78|683.18|26
1654141290000|2022-06-02 03:41:30|691.72|684.12|692.13|684.53|692.13|684.53|691.72|684.12|12
1654141300000|2022-06-02 03:41:40|692.14|684.54|692.16|684.56|692.19|684.59|692.1|684.5|10
1654141310000|2022-06-02 03:41:50|692.17|684.57|692.19|684.59|692.2|684.6|692.17|684.57|4
1654141320000|2022-06-02 03:42:00|692.2|684.6|692.22|684.62|692.22|684.62|692.2|684.6|3
1654141330000|2022-06-02 03:42:10|692.23|684.63|692.78|685.18|692.88|685.28|692.21|684.61|18
1654141340000|2022-06-02 03:42:20|692.79|685.19|692.8|685.2|692.82|685.22|692.79|685.19|3
1654141350000|2022-06-02 03:42:30|692.78|685.18|692.75|685.15|692.9|685.3|692.75|685.15|12
1654141360000|2022-06-02 03:42:40|692.85|685.25|692.92|685.32|692.92|685.32|692.85|685.25|9
1654141370000|2022-06-02 03:42:50|692.93|685.33|693.16|685.56|693.36|685.76|692.93|685.33|21
1654141380000|2022-06-02 03:43:00|693.17|685.57|693.18|685.58|693.19|685.59|693.13|685.53|13
1654141390000|2022-06-02 03:43:10|693.1|685.5|692.94|685.34|693.16|685.56|692.94|685.34|7
1654141400000|2022-06-02 03:43:20|693.02|685.42|693.03|685.43|693.11|685.51|693|685.4|9
1654141410000|2022-06-02 03:43:30|693.06|685.46|693.13|685.53|693.15|685.55|693.06|685.46|14
1654141420000|2022-06-02 03:43:40|693.1|685.5|693.03|685.43|693.15|685.55|693.03|685.43|13
1654141430000|2022-06-02 03:43:50|693.08|685.48|693.09|685.49|693.09|685.49|693.06|685.46|8
1654141440000|2022-06-02 03:44:00|693.06|685.46|693.02|685.42|693.06|685.46|693.02|685.42|3
1654141450000|2022-06-02 03:44:10|693.04|685.44|693.03|685.43|693.07|685.47|693.03|685.43|7
1654141460000|2022-06-02 03:44:20|693.04|685.44|693.05|685.45|693.05|685.45|693.04|685.44|2
1654141470000|2022-06-02 03:44:30|693.04|685.44|693.08|685.48|693.08|685.48|693.04|685.44|2
1654141480000|2022-06-02 03:44:40|693.15|685.55|693.15|685.55|693.15|685.55|693.15|685.55|1
1654141490000|2022-06-02 03:44:50|693.08|685.48|693.08|685.48|693.15|685.55|693.06|685.46|10
1654141500000|2022-06-02 03:45:00|693.1|685.5|693.15|685.55|693.16|685.56|693.05|685.45|11
1654141510000|2022-06-02 03:45:10|693.14|685.54|692.61|685.01|693.19|685.59|692.61|685.01|15
1654141520000|2022-06-02 03:45:20|692.55|684.95|691.46|683.86|692.55|684.95|691.46|683.86|24
1654141530000|2022-06-02 03:45:30|691.47|683.87|691.28|683.68|691.47|683.87|691.27|683.67|17
1654141540000|2022-06-02 03:45:40|691.26|683.66|690.33|682.73|691.31|683.71|690.32|682.72|16
1654141550000|2022-06-02 03:45:50|690.34|682.74|691|683.4|691.01|683.41|690.34|682.74|8
1654141560000|2022-06-02 03:46:00|690.99|683.39|690.58|682.98|691.01|683.41|690.43|682.83|17
1654141570000|2022-06-02 03:46:10|690.55|682.95|690.55|682.95|690.56|682.96|690.44|682.84|7
1654141580000|2022-06-02 03:46:20|690.52|682.92|690.89|683.29|691.02|683.42|690.52|682.92|14
1654141590000|2022-06-02 03:46:30|690.9|683.3|690.99|683.39|691.19|683.59|690.9|683.3|16
1654141600000|2022-06-02 03:46:40|690.78|683.18|690.43|682.83|690.78|683.18|690.41|682.81|11
1654141610000|2022-06-02 03:46:50|690.45|682.85|690.61|683.01|690.61|683.01|690.31|682.71|8
1654141620000|2022-06-02 03:47:00|690.62|683.02|691.01|683.41|691.01|683.41|690.62|683.02|13
1654141630000|2022-06-02 03:47:10|691.13|683.53|691.2|683.6|691.2|683.6|691.05|683.45|7
1654141640000|2022-06-02 03:47:20|691.3|683.7|690.45|682.85|691.3|683.7|690.43|682.83|8
1654141650000|2022-06-02 03:47:30|690.48|682.88|690.76|683.16|690.88|683.28|690.25|682.65|15
1654141660000|2022-06-02 03:47:40|690.74|683.14|690.46|682.86|690.74|683.14|690.38|682.78|11
1654141670000|2022-06-02 03:47:50|690.47|682.87|690.72|683.12|690.76|683.16|690.47|682.87|9
1654141680000|2022-06-02 03:48:00|690.67|683.07|690.71|683.11|690.71|683.11|690.67|683.07|3
1654141690000|2022-06-02 03:48:10|690.69|683.09|690.8|683.2|690.8|683.2|690.69|683.09|11
1654141700000|2022-06-02 03:48:20|690.81|683.21|690.81|683.21|690.81|683.21|690.8|683.2|3
1654141710000|2022-06-02 03:48:30|690.8|683.2|690.8|683.2|690.8|683.2|690.8|683.2|1
1654141720000|2022-06-02 03:48:40|690.85|683.25|690.78|683.18|690.88|683.28|690.78|683.18|4
1654141730000|2022-06-02 03:48:50|690.79|683.19|690.79|683.19|690.81|683.21|690.78|683.18|6
1654141740000|2022-06-02 03:49:00|690.76|683.16|691.58|683.98|691.59|683.99|690.7|683.1|16
1654141750000|2022-06-02 03:49:10|691.63|684.03|691.07|683.47|691.73|684.13|691.07|683.47|16
1654141760000|2022-06-02 03:49:20|691.08|683.48|691.08|683.48|691.08|683.48|691.08|683.48|1
1654141780000|2022-06-02 03:49:40|691.19|683.59|691.3|683.7|691.3|683.7|691.18|683.58|5
1654141790000|2022-06-02 03:49:50|691.33|683.73|691.95|684.35|692.04|684.44|691.33|683.73|19
1654141800000|2022-06-02 03:50:00|691.96|684.36|691.99|684.39|692.04|684.44|691.95|684.35|9
1654141810000|2022-06-02 03:50:10|692.01|684.41|691.95|684.35|692.05|684.45|691.93|684.33|7
1654141820000|2022-06-02 03:50:20|691.88|684.28|691.9|684.3|692.04|684.44|691.88|684.28|10
1654141830000|2022-06-02 03:50:30|691.91|684.31|691.85|684.25|691.91|684.31|691.82|684.22|5
1654141840000|2022-06-02 03:50:40|691.89|684.29|691.17|683.57|691.89|684.29|691.11|683.51|18
1654141850000|2022-06-02 03:50:50|691.25|683.65|691.12|683.52|691.25|683.65|691.08|683.48|14
1654141860000|2022-06-02 03:51:00|691.11|683.51|691.12|683.52|691.12|683.52|691.11|683.51|8
1654141870000|2022-06-02 03:51:10|691.11|683.51|691.23|683.63|691.23|683.63|691.11|683.51|10
1654141880000|2022-06-02 03:51:20|691.24|683.64|691.22|683.62|691.24|683.64|691.22|683.62|5
1654141890000|2022-06-02 03:51:30|691.23|683.63|691.27|683.67|691.29|683.69|691.23|683.63|4
1654141900000|2022-06-02 03:51:40|691.34|683.74|691.3|683.7|691.34|683.74|691.3|683.7|2
1654141910000|2022-06-02 03:51:50|691.25|683.65|691.24|683.64|691.25|683.65|691.24|683.64|2
1654141920000|2022-06-02 03:52:00|691.2|683.6|691.22|683.62|691.22|683.62|691.2|683.6|5
1654141930000|2022-06-02 03:52:10|691.2|683.6|691.21|683.61|691.25|683.65|691.2|683.6|5
1654141940000|2022-06-02 03:52:20|691.18|683.58|690.47|682.87|691.27|683.67|690.38|682.78|13
1654141950000|2022-06-02 03:52:30|690.42|682.82|690.43|682.83|690.45|682.85|690.3|682.7|10
1654141960000|2022-06-02 03:52:40|690.32|682.72|690.43|682.83|690.54|682.94|690.32|682.72|15
1654141970000|2022-06-02 03:52:50|690.47|682.87|690.43|682.83|690.47|682.87|690.37|682.77|6
1654141980000|2022-06-02 03:53:00|690.44|682.84|690.43|682.83|690.44|682.84|690.27|682.67|12
1654141990000|2022-06-02 03:53:10|690.44|682.84|690.46|682.86|690.58|682.98|690.41|682.81|12
1654142000000|2022-06-02 03:53:20|690.43|682.83|690.41|682.81|690.43|682.83|690.41|682.81|2
1654142010000|2022-06-02 03:53:30|690.37|682.77|690.24|682.64|690.37|682.77|690.23|682.63|6
1654142020000|2022-06-02 03:53:40|690.22|682.62|689.24|681.64|690.23|682.63|689.16|681.56|22
1654142030000|2022-06-02 03:53:50|689.21|681.61|689.24|681.64|689.26|681.66|689.14|681.54|8
1654142040000|2022-06-02 03:54:00|689.25|681.65|689.22|681.62|689.31|681.71|689.21|681.61|8
1654142050000|2022-06-02 03:54:10|689.08|681.48|688.96|681.36|689.08|681.48|688.93|681.33|17
1654142060000|2022-06-02 03:54:20|688.95|681.35|688.99|681.39|689.12|681.52|688.45|680.85|15
1654142070000|2022-06-02 03:54:30|689.1|681.5|689.02|681.42|689.13|681.53|689.02|681.42|4
1654142080000|2022-06-02 03:54:40|689.13|681.53|688.84|681.24|689.14|681.54|688.84|681.24|8
1654142090000|2022-06-02 03:54:50|688.85|681.25|688.95|681.35|688.97|681.37|688.85|681.25|8
1654142100000|2022-06-02 03:55:00|689.11|681.51|689.22|681.62|689.22|681.62|689.11|681.51|9
1654142110000|2022-06-02 03:55:10|689.23|681.63|689.21|681.61|689.23|681.63|689.21|681.61|2
1654142120000|2022-06-02 03:55:20|689.2|681.6|689.21|681.61|689.23|681.63|689.2|681.6|6
1654142130000|2022-06-02 03:55:30|689.18|681.58|689.73|682.13|689.74|682.14|689.14|681.54|17
1654142140000|2022-06-02 03:55:40|689.89|682.29|689.28|681.68|689.89|682.29|689.17|681.57|14
1654142150000|2022-06-02 03:55:50|689.19|681.59|689.22|681.62|689.22|681.62|689.19|681.59|4
1654142160000|2022-06-02 03:56:00|689.27|681.67|690.13|682.53|690.13|682.53|689.22|681.62|16
1654142170000|2022-06-02 03:56:10|690.12|682.52|689.92|682.32|690.12|682.52|689.92|682.32|8
1654142180000|2022-06-02 03:56:20|689.9|682.3|689.84|682.24|689.9|682.3|689.73|682.13|7
1654142190000|2022-06-02 03:56:30|689.81|682.21|689.88|682.28|689.88|682.28|689.81|682.21|2
1654142200000|2022-06-02 03:56:40|689.98|682.38|690.03|682.43|690.21|682.61|689.98|682.38|12
1654142210000|2022-06-02 03:56:50|690.21|682.61|690.04|682.44|690.21|682.61|690.04|682.44|3
1654142220000|2022-06-02 03:57:00|690.03|682.43|689.92|682.32|690.03|682.43|689.9|682.3|11
1654142230000|2022-06-02 03:57:10|689.91|682.31|689.63|682.03|689.92|682.32|689.62|682.02|7
1654142240000|2022-06-02 03:57:20|689.64|682.04|690.05|682.45|690.13|682.53|689.56|681.96|16
1654142250000|2022-06-02 03:57:30|690.03|682.43|690.13|682.53|690.16|682.56|690.03|682.43|13
1654142260000|2022-06-02 03:57:40|690.16|682.56|690.14|682.54|690.16|682.56|690.11|682.51|7
1654142270000|2022-06-02 03:57:50|690.11|682.51|690.16|682.56|690.16|682.56|690.09|682.49|12
1654142280000|2022-06-02 03:58:00|690.17|682.57|690.37|682.77|690.43|682.83|690.17|682.57|11
1654142290000|2022-06-02 03:58:10|690.39|682.79|690.71|683.11|690.71|683.11|690.32|682.72|12
1654142300000|2022-06-02 03:58:20|690.7|683.1|690.42|682.82|690.75|683.15|690.41|682.81|9
1654142310000|2022-06-02 03:58:30|690.41|682.81|690.41|682.81|690.42|682.82|690.41|682.81|3
1654142320000|2022-06-02 03:58:40|690.43|682.83|690.24|682.64|690.46|682.86|690.24|682.64|12
1654142330000|2022-06-02 03:58:50|690.27|682.67|689.55|681.95|690.27|682.67|689.48|681.88|16
1654142340000|2022-06-02 03:59:00|689.56|681.96|689.32|681.72|689.88|682.28|689.31|681.71|20
1654142350000|2022-06-02 03:59:10|689.31|681.71|689.63|682.03|689.64|682.04|689.22|681.62|14
1654142360000|2022-06-02 03:59:20|689.39|681.79|689.41|681.81|689.42|681.82|689.32|681.72|11
1654142370000|2022-06-02 03:59:30|689.44|681.84|689.44|681.84|689.44|681.84|689.44|681.84|1
1654142380000|2022-06-02 03:59:40|689.37|681.77|689.37|681.77|689.37|681.77|689.37|681.77|1
1654142390000|2022-06-02 03:59:50|689.75|682.15|689.72|682.12|689.75|682.15|689.67|682.07|3
1654142400000|2022-06-02 04:00:00|689.74|682.14|689.18|681.58|689.84|682.24|689.17|681.57|23
1654142410000|2022-06-02 04:00:10|689.19|681.59|688.86|681.26|689.19|681.59|688.86|681.26|10
1654142420000|2022-06-02 04:00:20|688.61|681.01|688.12|680.52|688.61|681.01|688.12|680.52|19
1654142430000|2022-06-02 04:00:30|688.15|680.55|689.02|681.42|689.02|681.42|688.1|680.5|18
1654142440000|2022-06-02 04:00:40|689.04|681.44|688.46|680.86|689.06|681.46|688.46|680.86|10
1654142450000|2022-06-02 04:00:50|688.45|680.85|687.99|680.39|688.77|681.17|687.99|680.39|23
1654142460000|2022-06-02 04:01:00|688.02|680.42|688.88|681.28|688.97|681.37|687.94|680.34|19
1654142470000|2022-06-02 04:01:10|688.84|681.24|688.23|680.63|688.84|681.24|688.22|680.62|22
1654142480000|2022-06-02 04:01:20|688.24|680.64|688.23|680.63|688.24|680.64|688.23|680.63|2
1654142490000|2022-06-02 04:01:30|688.24|680.64|688.85|681.25|688.88|681.28|688.23|680.63|20
1654142500000|2022-06-02 04:01:40|688.86|681.26|689.16|681.56|689.16|681.56|688.85|681.25|19
1654142510000|2022-06-02 04:01:50|689.17|681.57|689.1|681.5|689.17|681.57|689.1|681.5|3
1654142520000|2022-06-02 04:02:00|689.18|681.58|689.24|681.64|689.24|681.64|689.16|681.56|4
1654142530000|2022-06-02 04:02:10|689.26|681.66|689.16|681.56|689.27|681.67|689.16|681.56|4
1654142540000|2022-06-02 04:02:20|689.17|681.57|689.17|681.57|689.17|681.57|689.17|681.57|1
1654142550000|2022-06-02 04:02:30|689.23|681.63|689.78|682.18|689.82|682.22|689.14|681.54|15
1654142560000|2022-06-02 04:02:40|689.73|682.13|689.74|682.14|689.78|682.18|689.72|682.12|8
1654142570000|2022-06-02 04:02:50|689.82|682.22|689.99|682.39|689.99|682.39|689.82|682.22|9
1654142580000|2022-06-02 04:03:00|689.98|682.38|689.89|682.29|689.98|682.38|689.89|682.29|10
1654142590000|2022-06-02 04:03:10|689.91|682.31|690.02|682.42|690.05|682.45|689.9|682.3|14
1654142600000|2022-06-02 04:03:20|690.04|682.44|690.12|682.52|690.12|682.52|690.04|682.44|2
1654142610000|2022-06-02 04:03:30|690.08|682.48|690.05|682.45|690.1|682.5|690.03|682.43|7
1654142620000|2022-06-02 04:03:40|690.03|682.43|690.07|682.47|690.08|682.48|690.03|682.43|9
1654142630000|2022-06-02 04:03:50|690.08|682.48|689.28|681.68|690.08|682.48|689.18|681.58|18
1654142640000|2022-06-02 04:04:00|689.18|681.58|689.21|681.61|689.21|681.61|689.05|681.45|10
1654142650000|2022-06-02 04:04:10|689.23|681.63|689.77|682.17|689.81|682.21|689.23|681.63|16
1654142660000|2022-06-02 04:04:20|689.81|682.21|689.91|682.31|689.98|682.38|689.77|682.17|8
1654142670000|2022-06-02 04:04:30|689.8|682.2|689.96|682.36|689.96|682.36|689.68|682.08|15
1654142680000|2022-06-02 04:04:40|689.97|682.37|691|683.4|691.18|683.58|689.97|682.37|21
1654142690000|2022-06-02 04:04:50|691.02|683.42|691.23|683.63|691.33|683.73|691.02|683.42|13
1654142700000|2022-06-02 04:05:00|691.2|683.6|691.28|683.68|691.32|683.72|691.2|683.6|14
1654142710000|2022-06-02 04:05:10|691.3|683.7|691.21|683.61|691.3|683.7|691.19|683.59|10
1654142720000|2022-06-02 04:05:20|691.18|683.58|691.16|683.56|691.21|683.61|691.14|683.54|12
1654142730000|2022-06-02 04:05:30|691.19|683.59|691.21|683.61|691.21|683.61|691.17|683.57|4
1654142740000|2022-06-02 04:05:40|691.19|683.59|691.13|683.53|691.19|683.59|691.13|683.53|10
1654142750000|2022-06-02 04:05:50|691.14|683.54|691.09|683.49|691.14|683.54|691.09|683.49|5
1654142760000|2022-06-02 04:06:00|691.06|683.46|691.06|683.46|691.06|683.46|691.06|683.46|1
1654142770000|2022-06-02 04:06:10|691.09|683.49|691.09|683.49|691.11|683.51|691.09|683.49|3
1654142780000|2022-06-02 04:06:20|691.08|683.48|691|683.4|691.08|683.48|691|683.4|4
1654142790000|2022-06-02 04:06:30|691.01|683.41|691.03|683.43|691.03|683.43|691.01|683.41|3
1654142800000|2022-06-02 04:06:40|691.02|683.42|691.06|683.46|691.06|683.46|691.01|683.41|5
1654142810000|2022-06-02 04:06:50|691.09|683.49|691.09|683.49|691.09|683.49|691.09|683.49|1
1654142820000|2022-06-02 04:07:00|691.06|683.46|690.41|682.81|691.15|683.55|690.37|682.77|13
1654142830000|2022-06-02 04:07:10|690.4|682.8|690.19|682.59|690.41|682.81|690.19|682.59|6
1654142840000|2022-06-02 04:07:20|690.13|682.53|690.12|682.52|690.18|682.58|690.1|682.5|11
1654142850000|2022-06-02 04:07:30|690.17|682.57|690.23|682.63|690.23|682.63|690.12|682.52|8
1654142860000|2022-06-02 04:07:40|690.17|682.57|690.24|682.64|690.26|682.66|690.17|682.57|11
1654142870000|2022-06-02 04:07:50|690.23|682.63|690.26|682.66|690.34|682.74|690.23|682.63|8
1654142880000|2022-06-02 04:08:00|690.25|682.65|689.38|681.78|690.25|682.65|689.36|681.76|14
1654142890000|2022-06-02 04:08:10|689.48|681.88|689.14|681.54|689.48|681.88|689.14|681.54|5
1654142900000|2022-06-02 04:08:20|689.15|681.55|689.17|681.57|689.44|681.84|689.11|681.51|15
1654142910000|2022-06-02 04:08:30|689.21|681.61|689.23|681.63|689.23|681.63|689.21|681.61|2
1654142920000|2022-06-02 04:08:40|689.11|681.51|689.29|681.69|689.29|681.69|689.11|681.51|6
1654142930000|2022-06-02 04:08:50|689.25|681.65|689.2|681.6|689.25|681.65|689.2|681.6|2
1654142940000|2022-06-02 04:09:00|689.24|681.64|688.8|681.2|689.24|681.64|688.54|680.94|21
1654142950000|2022-06-02 04:09:10|688.78|681.18|688.65|681.05|688.78|681.18|688.37|680.77|22
1654142960000|2022-06-02 04:09:20|688.83|681.23|688.82|681.22|688.83|681.23|688.82|681.22|2
1654142970000|2022-06-02 04:09:30|688.86|681.26|688.56|680.96|688.86|681.26|688.53|680.93|24
1654142980000|2022-06-02 04:09:40|688.59|680.99|688.38|680.78|688.59|680.99|688.38|680.78|8
1654142990000|2022-06-02 04:09:50|688.37|680.77|687.21|679.61|688.37|680.77|687.12|679.52|5
1654143000000|2022-06-02 04:10:00|687.25|679.65|687.32|679.72|687.33|679.73|687.2|679.6|7
1654143010000|2022-06-02 04:10:10|687.26|679.66|687.19|679.59|687.32|679.72|687.18|679.58|5
1654143020000|2022-06-02 04:10:20|687.11|679.51|686.65|679.05|687.11|679.51|686.25|678.65|13
1654143030000|2022-06-02 04:10:30|686.69|679.09|686.27|678.67|686.74|679.14|686.15|678.55|17
1654143040000|2022-06-02 04:10:40|686.45|678.85|686.45|678.85|686.47|678.87|686.44|678.84|7
1654143050000|2022-06-02 04:10:50|686.44|678.84|686.35|678.75|686.46|678.86|686.26|678.66|9
1654143060000|2022-06-02 04:11:00|686.34|678.74|686.21|678.61|686.35|678.75|686.19|678.59|10
1654143070000|2022-06-02 04:11:10|686.16|678.56|686.39|678.79|686.39|678.79|686.11|678.51|11
1654143080000|2022-06-02 04:11:20|686.4|678.8|686.31|678.71|686.4|678.8|686.17|678.57|12
1654143090000|2022-06-02 04:11:30|686.32|678.72|686.39|678.79|686.44|678.84|686.32|678.72|8
1654143100000|2022-06-02 04:11:40|686.4|678.8|687.05|679.45|687.09|679.49|686.39|678.79|15
1654143110000|2022-06-02 04:11:50|687.12|679.52|686.89|679.29|687.12|679.52|686.82|679.22|21
1654143120000|2022-06-02 04:12:00|686.92|679.32|687.05|679.45|687.07|679.47|686.92|679.32|11
1654143130000|2022-06-02 04:12:10|687.07|679.47|687.06|679.46|687.07|679.47|687.05|679.45|3
1654143140000|2022-06-02 04:12:20|687.07|679.47|686.92|679.32|687.09|679.49|686.92|679.32|11
1654143150000|2022-06-02 04:12:30|686.86|679.26|686.82|679.22|686.86|679.26|686.71|679.11|9
1654143160000|2022-06-02 04:12:40|686.83|679.23|686.77|679.17|686.83|679.23|686.76|679.16|5
1654143170000|2022-06-02 04:12:50|686.82|679.22|687.1|679.5|687.2|679.6|686.82|679.22|13
1654143180000|2022-06-02 04:13:00|687.14|679.54|687.81|680.21|687.82|680.22|687.14|679.54|12
1654143190000|2022-06-02 04:13:10|687.7|680.1|687.69|680.09|687.8|680.2|687.29|679.69|13
1654143200000|2022-06-02 04:13:20|687.81|680.21|687.83|680.23|687.94|680.34|687.53|679.93|21
1654143210000|2022-06-02 04:13:30|687.86|680.26|687.87|680.27|687.87|680.27|687.86|680.26|2
1654143220000|2022-06-02 04:13:40|687.84|680.24|687.84|680.24|687.84|680.24|687.82|680.22|4
1654143230000|2022-06-02 04:13:50|687.82|680.22|687.82|680.22|687.82|680.22|687.82|680.22|1
1654143240000|2022-06-02 04:14:00|687.91|680.31|687.89|680.29|687.93|680.33|687.89|680.29|3
1654143260000|2022-06-02 04:14:20|687.85|680.25|687.28|679.68|687.85|680.25|687.28|679.68|11
1654143270000|2022-06-02 04:14:30|687.24|679.64|687.13|679.53|687.28|679.68|687.13|679.53|6
1654143280000|2022-06-02 04:14:40|687.07|679.47|687.07|679.47|687.13|679.53|687.07|679.47|7
1654143290000|2022-06-02 04:14:50|687.04|679.44|686.73|679.13|687.16|679.56|686.73|679.13|15
1654143300000|2022-06-02 04:15:00|686.71|679.11|687.24|679.64|687.24|679.64|686.44|678.84|15
1654143310000|2022-06-02 04:15:10|687.19|679.59|686.28|678.68|687.26|679.66|686.28|678.68|9
1654143320000|2022-06-02 04:15:20|686.25|678.65|686.44|678.84|686.44|678.84|686.25|678.65|5
1654143330000|2022-06-02 04:15:30|686.41|678.81|686.29|678.69|686.41|678.81|686.22|678.62|20
1654143340000|2022-06-02 04:15:40|686.25|678.65|685.36|677.76|686.29|678.69|685.36|677.76|19
1654143350000|2022-06-02 04:15:50|685.38|677.78|685.12|677.52|685.38|677.78|685.12|677.52|13
1654143360000|2022-06-02 04:16:00|685.3|677.7|686.21|678.61|686.21|678.61|685.2|677.6|20
1654143370000|2022-06-02 04:16:10|686.19|678.59|686.24|678.64|686.24|678.64|686.12|678.52|12
1654143380000|2022-06-02 04:16:20|686.17|678.57|686.29|678.69|686.29|678.69|686.17|678.57|8
1654143390000|2022-06-02 04:16:30|686.3|678.7|686.3|678.7|686.35|678.75|686.3|678.7|9
1654143400000|2022-06-02 04:16:40|686.07|678.47|686.82|679.22|686.86|679.26|686.07|678.47|19
1654143410000|2022-06-02 04:16:50|686.85|679.25|686.96|679.36|686.96|679.36|686.8|679.2|11
1654143420000|2022-06-02 04:17:00|686.97|679.37|687.33|679.73|687.33|679.73|686.96|679.36|14
1654143430000|2022-06-02 04:17:10|687.34|679.74|687.86|680.26|687.9|680.3|687.34|679.74|16
1654143440000|2022-06-02 04:17:20|687.87|680.27|687.94|680.34|688.06|680.46|687.87|680.27|11
1654143450000|2022-06-02 04:17:30|687.95|680.35|688.06|680.46|688.15|680.55|687.93|680.33|12
1654143460000|2022-06-02 04:17:40|688.05|680.45|688.05|680.45|688.06|680.46|688.03|680.43|7
1654143480000|2022-06-02 04:18:00|688.04|680.44|688.19|680.59|688.19|680.59|688.04|680.44|8
1654143490000|2022-06-02 04:18:10|688.2|680.6|688.21|680.61|688.21|680.61|688.2|680.6|2
1654143500000|2022-06-02 04:18:20|688.2|680.6|688.79|681.19|688.8|681.2|688.2|680.6|10
1654143510000|2022-06-02 04:18:30|688.81|681.21|688.87|681.27|688.91|681.31|688.81|681.21|10
1654143520000|2022-06-02 04:18:40|688.9|681.3|688.95|681.35|688.95|681.35|688.68|681.08|9
1654143530000|2022-06-02 04:18:50|688.97|681.37|689.09|681.49|689.09|681.49|688.93|681.33|5
1654143540000|2022-06-02 04:19:00|689.11|681.51|689.1|681.5|689.12|681.52|689.1|681.5|4
1654143550000|2022-06-02 04:19:10|689.12|681.52|689.01|681.41|689.12|681.52|688.99|681.39|10
1654143560000|2022-06-02 04:19:20|689.1|681.5|688.98|681.38|689.11|681.51|688.95|681.35|9
1654143570000|2022-06-02 04:19:30|689.02|681.42|689.02|681.42|689.03|681.43|689.01|681.41|4
1654143580000|2022-06-02 04:19:40|689.03|681.43|689.08|681.48|689.08|681.48|689.03|681.43|5
1654143590000|2022-06-02 04:19:50|689.04|681.44|689.06|681.46|689.06|681.46|689.02|681.42|4
1654143600000|2022-06-02 04:20:00|689.14|681.54|689.21|681.61|689.21|681.61|689.14|681.54|2
1654143610000|2022-06-02 04:20:10|689.23|681.63|689.31|681.71|689.66|682.06|689.22|681.62|13
1654143620000|2022-06-02 04:20:20|689.37|681.77|689.2|681.6|689.37|681.77|689.2|681.6|6
1654143630000|2022-06-02 04:20:30|689.21|681.61|689.23|681.63|689.23|681.63|689.2|681.6|5
1654143640000|2022-06-02 04:20:40|689.22|681.62|689.2|681.6|689.26|681.66|689.2|681.6|5
1654143650000|2022-06-02 04:20:50|689.1|681.5|689.18|681.58|689.18|681.58|689.1|681.5|4
1654143660000|2022-06-02 04:21:00|689.15|681.55|689.15|681.55|689.15|681.55|689.15|681.55|1
1654143670000|2022-06-02 04:21:10|689.05|681.45|689.19|681.59|689.19|681.59|689.05|681.45|3
1654143680000|2022-06-02 04:21:20|689.17|681.57|689.15|681.55|689.17|681.57|689.15|681.55|2
1654143690000|2022-06-02 04:21:30|689.13|681.53|689.15|681.55|689.17|681.57|689.13|681.53|3
1654143700000|2022-06-02 04:21:40|689.17|681.57|689.19|681.59|689.19|681.59|689.15|681.55|3
1654143710000|2022-06-02 04:21:50|689.21|681.61|689.29|681.69|689.29|681.69|689.21|681.61|4
1654143720000|2022-06-02 04:22:00|689.28|681.68|689.12|681.52|689.28|681.68|689.11|681.51|9
1654143730000|2022-06-02 04:22:10|689.06|681.46|688.17|680.57|689.06|681.46|688.17|680.57|10
1654143740000|2022-06-02 04:22:20|688.15|680.55|688.12|680.52|688.17|680.57|688.08|680.48|15
1654143750000|2022-06-02 04:22:30|688.13|680.53|688.17|680.57|688.17|680.57|688.1|680.5|9
1654143760000|2022-06-02 04:22:40|688.19|680.59|688.2|680.6|688.2|680.6|688.13|680.53|4
1654143770000|2022-06-02 04:22:50|688.21|680.61|688.24|680.64|688.27|680.67|688.21|680.61|8
1654143780000|2022-06-02 04:23:00|688.15|680.55|688.16|680.56|688.16|680.56|688.15|680.55|4
1654143790000|2022-06-02 04:23:10|688.15|680.55|688.23|680.63|688.28|680.68|688.13|680.53|14
1654143800000|2022-06-02 04:23:20|688.22|680.62|686.84|679.24|688.27|680.67|686.47|678.87|19
1654143810000|2022-06-02 04:23:30|686.83|679.23|686.75|679.15|686.83|679.23|686.74|679.14|3
1654143820000|2022-06-02 04:23:40|686.64|679.04|687.06|679.46|687.06|679.46|686.64|679.04|4
1654143830000|2022-06-02 04:23:50|687.08|679.48|687.21|679.61|687.21|679.61|687.05|679.45|14
1654143840000|2022-06-02 04:24:00|687.3|679.7|687.66|680.06|687.69|680.09|687.3|679.7|20
1654143850000|2022-06-02 04:24:10|687.73|680.13|687.16|679.56|687.73|680.13|687.16|679.56|9
1654143860000|2022-06-02 04:24:20|687.22|679.62|687.19|679.59|687.36|679.76|687.19|679.59|12
1654143870000|2022-06-02 04:24:30|687.24|679.64|687.24|679.64|687.24|679.64|687.24|679.64|1
1654143880000|2022-06-02 04:24:40|687.26|679.66|687.29|679.69|687.29|679.69|687.22|679.62|7
1654143890000|2022-06-02 04:24:50|687.27|679.67|687.15|679.55|687.27|679.67|687.1|679.5|17
1654143900000|2022-06-02 04:25:00|687.17|679.57|686.28|678.68|687.17|679.57|686.28|678.68|19
1654143910000|2022-06-02 04:25:10|686.29|678.69|686.39|678.79|686.41|678.81|686.29|678.69|9
1654143920000|2022-06-02 04:25:20|686.41|678.81|687.05|679.45|687.09|679.49|686.41|678.81|12
1654143930000|2022-06-02 04:25:30|687.09|679.49|686.9|679.3|687.15|679.55|686.86|679.26|12
1654143940000|2022-06-02 04:25:40|686.87|679.27|686.88|679.28|686.89|679.29|686.86|679.26|8
1654143950000|2022-06-02 04:25:50|686.89|679.29|686.93|679.33|686.97|679.37|686.89|679.29|8
1654143960000|2022-06-02 04:26:00|686.87|679.27|686.35|678.75|686.87|679.27|686.35|678.75|17
1654143970000|2022-06-02 04:26:10|686.36|678.76|686.26|678.66|686.36|678.76|686.26|678.66|6
1654143980000|2022-06-02 04:26:20|686.31|678.71|686.28|678.68|686.31|678.71|686.26|678.66|5
1654143990000|2022-06-02 04:26:30|686.33|678.73|686.29|678.69|686.33|678.73|686.28|678.68|3
1654144000000|2022-06-02 04:26:40|686.31|678.71|686.31|678.71|686.31|678.71|686.31|678.71|1
1654144010000|2022-06-02 04:26:50|686.34|678.74|686.34|678.74|686.34|678.74|686.33|678.73|3
1654144020000|2022-06-02 04:27:00|686.33|678.73|686.18|678.58|686.33|678.73|686.17|678.57|6
1654144030000|2022-06-02 04:27:10|686.21|678.61|686.25|678.65|686.25|678.65|686.21|678.61|6
1654144040000|2022-06-02 04:27:20|686.32|678.72|686.73|679.13|686.73|679.13|686.32|678.72|7
1654144050000|2022-06-02 04:27:30|686.84|679.24|686.84|679.24|686.84|679.24|686.84|679.24|1
1654144060000|2022-06-02 04:27:40|686.82|679.22|686.83|679.23|686.83|679.23|686.82|679.22|4
1654144070000|2022-06-02 04:27:50|686.84|679.24|686.84|679.24|686.84|679.24|686.83|679.23|3
1654144080000|2022-06-02 04:28:00|686.85|679.25|686.81|679.21|687.05|679.45|686.81|679.21|7
1654144090000|2022-06-02 04:28:10|686.82|679.22|686.2|678.6|686.82|679.22|686.2|678.6|12
1654144100000|2022-06-02 04:28:20|686.21|678.61|686.79|679.19|686.94|679.34|686.21|678.61|13
1654144110000|2022-06-02 04:28:30|686.71|679.11|686.96|679.36|686.98|679.38|686.71|679.11|10
1654144120000|2022-06-02 04:28:40|686.9|679.3|686.96|679.36|686.96|679.36|686.76|679.16|3
1654144130000|2022-06-02 04:28:50|686.94|679.34|686.97|679.37|686.97|679.37|686.94|679.34|6
1654144140000|2022-06-02 04:29:00|686.96|679.36|686.96|679.36|686.96|679.36|686.96|679.36|1
1654144150000|2022-06-02 04:29:10|686.95|679.35|686.94|679.34|686.95|679.35|686.94|679.34|2
1654144160000|2022-06-02 04:29:20|686.87|679.27|686.73|679.13|686.87|679.27|686.73|679.13|5
1654144170000|2022-06-02 04:29:30|686.75|679.15|686.75|679.15|686.75|679.15|686.73|679.13|3
1654144180000|2022-06-02 04:29:40|686.72|679.12|686.72|679.12|686.72|679.12|686.72|679.12|1
1654144190000|2022-06-02 04:29:50|686.7|679.1|686.69|679.09|686.7|679.1|686.69|679.09|4
1654144200000|2022-06-02 04:30:00|686.76|679.16|686.99|679.39|687.37|679.77|686.76|679.16|11
1654144210000|2022-06-02 04:30:10|686.93|679.33|686.73|679.13|686.93|679.33|686.16|678.56|20
1654144220000|2022-06-02 04:30:20|686.74|679.14|687.1|679.5|687.1|679.5|686.74|679.14|10
1654144230000|2022-06-02 04:30:30|687.09|679.49|687.71|680.11|687.72|680.12|687.09|679.49|15
1654144240000|2022-06-02 04:30:40|687.68|680.08|687.3|679.7|687.74|680.14|687.3|679.7|18
1654144250000|2022-06-02 04:30:50|687.13|679.53|687.84|680.24|687.84|680.24|687.13|679.53|13
1654144260000|2022-06-02 04:31:00|687.89|680.29|687.84|680.24|687.91|680.31|687.74|680.14|8
1654144280000|2022-06-02 04:31:20|687.98|680.38|687.73|680.13|688|680.4|687.73|680.13|7
1654144290000|2022-06-02 04:31:30|687.94|680.34|687.79|680.19|687.94|680.34|687.79|680.19|2
1654144300000|2022-06-02 04:31:40|687.78|680.18|687.83|680.23|687.83|680.23|687.78|680.18|2
1654144320000|2022-06-02 04:32:00|687.94|680.34|687.33|679.73|687.94|680.34|687.26|679.66|19
1654144330000|2022-06-02 04:32:10|687.26|679.66|687.91|680.31|687.91|680.31|687.18|679.58|13
1654144340000|2022-06-02 04:32:20|687.87|680.27|687.87|680.27|687.87|680.27|687.87|680.27|1
1654144350000|2022-06-02 04:32:30|687.88|680.28|687.33|679.73|687.9|680.3|687.33|679.73|19
1654144360000|2022-06-02 04:32:40|687.26|679.66|687.26|679.66|687.29|679.69|687.23|679.63|17
1654144370000|2022-06-02 04:32:50|687.23|679.63|687.89|680.29|687.9|680.3|687.23|679.63|18
1654144380000|2022-06-02 04:33:00|687.87|680.27|687.86|680.26|687.87|680.27|687.75|680.15|13
1654144390000|2022-06-02 04:33:10|687.83|680.23|688.02|680.42|688.02|680.42|687.8|680.2|7
1654144400000|2022-06-02 04:33:20|688.03|680.43|687.91|680.31|688.03|680.43|687.83|680.23|6
1654144410000|2022-06-02 04:33:30|687.92|680.32|687.91|680.31|687.92|680.32|687.9|680.3|3
1654144420000|2022-06-02 04:33:40|687.86|680.26|687.86|680.26|687.86|680.26|687.86|680.26|1
1654144430000|2022-06-02 04:33:50|688.05|680.45|688.14|680.54|688.14|680.54|688.03|680.43|5
1654144440000|2022-06-02 04:34:00|688.13|680.53|687.97|680.37|688.13|680.53|687.72|680.12|9
1654144450000|2022-06-02 04:34:10|688|680.4|688.74|681.14|688.75|681.15|687.97|680.37|16
1654144460000|2022-06-02 04:34:20|688.78|681.18|688.75|681.15|688.86|681.26|688.72|681.12|13
1654144470000|2022-06-02 04:34:30|688.76|681.16|688.91|681.31|688.91|681.31|688.75|681.15|6
1654144480000|2022-06-02 04:34:40|689.03|681.43|688.99|681.39|689.03|681.43|688.99|681.39|4
1654144490000|2022-06-02 04:34:50|688.98|681.38|688.43|680.83|688.98|681.38|688.32|680.72|17
1654144500000|2022-06-02 04:35:00|688.44|680.84|688.91|681.31|689.08|681.48|688.44|680.84|19
1654144510000|2022-06-02 04:35:10|688.94|681.34|689.14|681.54|689.43|681.83|688.86|681.26|14
1654144520000|2022-06-02 04:35:20|689.17|681.57|689.15|681.55|689.2|681.6|689.07|681.47|7
1654144540000|2022-06-02 04:35:40|689.16|681.56|689.25|681.65|689.25|681.65|689.16|681.56|10
1654144550000|2022-06-02 04:35:50|689.21|681.61|689.22|681.62|689.23|681.63|689.19|681.59|8
1654144560000|2022-06-02 04:36:00|689.19|681.59|689.15|681.55|689.19|681.59|689.15|681.55|3
1654144570000|2022-06-02 04:36:10|689.16|681.56|689.17|681.57|689.19|681.59|689.08|681.48|11
1654144580000|2022-06-02 04:36:20|689.18|681.58|689.89|682.29|689.89|682.29|689.14|681.54|15
1654144590000|2022-06-02 04:36:30|689.9|682.3|689.9|682.3|689.91|682.31|689.87|682.27|11
1654144600000|2022-06-02 04:36:40|689.89|682.29|689.91|682.31|689.91|682.31|689.86|682.26|11
1654144610000|2022-06-02 04:36:50|689.92|682.32|689.97|682.37|689.97|682.37|689.9|682.3|7
1654144620000|2022-06-02 04:37:00|689.96|682.36|689.86|682.26|689.96|682.36|689.86|682.26|13
1654144630000|2022-06-02 04:37:10|689.85|682.25|689.37|681.77|689.85|682.25|689.28|681.68|16
1654144640000|2022-06-02 04:37:20|689.36|681.76|689.28|681.68|689.38|681.78|689.27|681.67|8
1654144650000|2022-06-02 04:37:30|689.11|681.51|689.17|681.57|689.18|681.58|689.11|681.51|6
1654144660000|2022-06-02 04:37:40|689.18|681.58|689.24|681.64|689.26|681.66|689.13|681.53|7
1654144670000|2022-06-02 04:37:50|689.19|681.59|689.24|681.64|689.27|681.67|689.19|681.59|6
1654144680000|2022-06-02 04:38:00|689.23|681.63|689.23|681.63|689.23|681.63|689.22|681.62|3
1654144690000|2022-06-02 04:38:10|689.18|681.58|689.24|681.64|689.24|681.64|689.18|681.58|3
1654144710000|2022-06-02 04:38:30|689.19|681.59|689.24|681.64|689.24|681.64|689.19|681.59|2
1654144720000|2022-06-02 04:38:40|689.27|681.67|689.27|681.67|689.33|681.73|689.27|681.67|5
1654144730000|2022-06-02 04:38:50|689.24|681.64|689.24|681.64|689.31|681.71|689.23|681.63|15
1654144740000|2022-06-02 04:39:00|689.26|681.66|689.28|681.68|689.28|681.68|689.06|681.46|7
1654144750000|2022-06-02 04:39:10|689.29|681.69|689.3|681.7|689.3|681.7|689.28|681.68|4
1654144770000|2022-06-02 04:39:30|689.29|681.69|689.29|681.69|689.29|681.69|689.29|681.69|1
1654144800000|2022-06-02 04:40:00|689.34|681.74|689.34|681.74|689.34|681.74|689.34|681.74|1
1654144810000|2022-06-02 04:40:10|689.48|681.88|689.65|682.05|689.88|682.28|689.48|681.88|13
1654144820000|2022-06-02 04:40:20|689.62|682.02|689.83|682.23|689.84|682.24|689.62|682.02|5
1654144830000|2022-06-02 04:40:30|689.84|682.24|690.04|682.44|690.04|682.44|689.66|682.06|9
1654144840000|2022-06-02 04:40:40|690.05|682.45|689.92|682.32|690.05|682.45|689.91|682.31|8
1654144860000|2022-06-02 04:41:00|689.86|682.26|689.95|682.35|689.95|682.35|689.86|682.26|5
1654144870000|2022-06-02 04:41:10|689.98|682.38|690.02|682.42|690.02|682.42|689.96|682.36|10
1654144880000|2022-06-02 04:41:20|690.01|682.41|690.07|682.47|690.09|682.49|690|682.4|7
1654144900000|2022-06-02 04:41:40|690.06|682.46|689.93|682.33|690.06|682.46|689.93|682.33|4
1654144910000|2022-06-02 04:41:50|689.9|682.3|689.85|682.25|689.9|682.3|689.83|682.23|6
1654144920000|2022-06-02 04:42:00|689.82|682.22|689.21|681.61|689.82|682.22|689.21|681.61|14
1654144930000|2022-06-02 04:42:10|689.26|681.66|689.25|681.65|689.27|681.67|689.22|681.62|9
1654144940000|2022-06-02 04:42:20|689.27|681.67|689.38|681.78|689.38|681.78|689.25|681.65|10
1654144950000|2022-06-02 04:42:30|689.35|681.75|689.77|682.17|690|682.4|689.35|681.75|11
1654144960000|2022-06-02 04:42:40|689.78|682.18|689.23|681.63|689.84|682.24|689.16|681.56|15
1654144970000|2022-06-02 04:42:50|689.31|681.71|689.31|681.71|689.31|681.71|689.31|681.71|1
1654144980000|2022-06-02 04:43:00|689.26|681.66|689.37|681.77|689.39|681.79|689.26|681.66|11
1654144990000|2022-06-02 04:43:10|689.3|681.7|689.26|681.66|689.3|681.7|689.26|681.66|3
1654145000000|2022-06-02 04:43:20|689.29|681.69|689.29|681.69|689.29|681.69|689.26|681.66|5
1654145010000|2022-06-02 04:43:30|689.26|681.66|689.26|681.66|689.26|681.66|689.26|681.66|1
1654145020000|2022-06-02 04:43:40|689.29|681.69|690.03|682.43|690.11|682.51|689.29|681.69|18
1654145030000|2022-06-02 04:43:50|690.05|682.45|690|682.4|690.05|682.45|689.93|682.33|13
1654145040000|2022-06-02 04:44:00|689.98|682.38|689.87|682.27|689.98|682.38|689.87|682.27|9
1654145050000|2022-06-02 04:44:10|689.59|681.99|689.21|681.61|689.59|681.99|689.1|681.5|20
1654145060000|2022-06-02 04:44:20|689.22|681.62|689.19|681.59|689.22|681.62|689.19|681.59|3
1654145070000|2022-06-02 04:44:30|689.17|681.57|689.31|681.71|689.31|681.71|689.17|681.57|9
1654145080000|2022-06-02 04:44:40|689.24|681.64|689.24|681.64|689.24|681.64|689.24|681.64|1
1654145090000|2022-06-02 04:44:50|689.28|681.68|689.29|681.69|689.29|681.69|689.28|681.68|2
1654145100000|2022-06-02 04:45:00|689.24|681.64|689.35|681.75|689.35|681.75|689.24|681.64|6
1654145110000|2022-06-02 04:45:10|689.26|681.66|689.34|681.74|689.35|681.75|689.26|681.66|5
1654145120000|2022-06-02 04:45:20|689.37|681.77|689.27|681.67|689.37|681.77|689.27|681.67|2
1654145130000|2022-06-02 04:45:30|689.22|681.62|689.23|681.63|689.27|681.67|689.22|681.62|5
1654145140000|2022-06-02 04:45:40|689.21|681.61|689.22|681.62|689.22|681.62|689.21|681.61|2
1654145150000|2022-06-02 04:45:50|689.21|681.61|689.18|681.58|689.22|681.62|689.13|681.53|6
1654145160000|2022-06-02 04:46:00|689.17|681.57|689.17|681.57|689.27|681.67|688.28|680.68|23
1654145170000|2022-06-02 04:46:10|689.12|681.52|689.14|681.54|689.14|681.54|689.12|681.52|2
1654145180000|2022-06-02 04:46:20|689.12|681.52|689.16|681.56|689.17|681.57|689.12|681.52|5
1654145190000|2022-06-02 04:46:30|689.09|681.49|689.09|681.49|689.11|681.51|689.08|681.48|7
1654145200000|2022-06-02 04:46:40|689.08|681.48|689.08|681.48|689.09|681.49|689.08|681.48|5
1654145210000|2022-06-02 04:46:50|689.07|681.47|689.12|681.52|689.16|681.56|688.58|680.98|13
1654145220000|2022-06-02 04:47:00|689.06|681.46|689.15|681.55|689.18|681.58|689.06|681.46|9
1654145230000|2022-06-02 04:47:10|689.13|681.53|689.13|681.53|689.13|681.53|689.13|681.53|1
1654145240000|2022-06-02 04:47:20|689.07|681.47|689.08|681.48|689.12|681.52|689.07|681.47|6
1654145250000|2022-06-02 04:47:30|689.09|681.49|689.14|681.54|689.15|681.55|689.07|681.47|9
1654145260000|2022-06-02 04:47:40|689.15|681.55|689.15|681.55|689.16|681.56|689.15|681.55|5
1654145280000|2022-06-02 04:48:00|689.14|681.54|689.15|681.55|689.16|681.56|689.13|681.53|6
1654145290000|2022-06-02 04:48:10|689.17|681.57|689.23|681.63|689.23|681.63|689.13|681.53|8
1654145300000|2022-06-02 04:48:20|689.21|681.61|689.21|681.61|689.23|681.63|689.21|681.61|3
1654145310000|2022-06-02 04:48:30|689.16|681.56|689.23|681.63|689.23|681.63|689.16|681.56|10
1654145320000|2022-06-02 04:48:40|689.24|681.64|689.24|681.64|689.24|681.64|689.17|681.57|5
1654145330000|2022-06-02 04:48:50|689.26|681.66|689.27|681.67|689.27|681.67|689.26|681.66|2
1654145340000|2022-06-02 04:49:00|689.24|681.64|689.19|681.59|689.24|681.64|689.19|681.59|2
1654145350000|2022-06-02 04:49:10|689.17|681.57|689.17|681.57|689.17|681.57|689.17|681.57|1
1654145360000|2022-06-02 04:49:20|689.19|681.59|689.21|681.61|689.23|681.63|689.19|681.59|3
1654145370000|2022-06-02 04:49:30|689.18|681.58|689.17|681.57|689.28|681.68|689.17|681.57|9
1654145380000|2022-06-02 04:49:40|689.19|681.59|689.19|681.59|689.19|681.59|689.19|681.59|1
1654145390000|2022-06-02 04:49:50|689.17|681.57|689.21|681.61|689.21|681.61|689.11|681.51|14
1654145400000|2022-06-02 04:50:00|689.19|681.59|689.19|681.59|689.27|681.67|689.19|681.59|5
1654145410000|2022-06-02 04:50:10|689.05|681.45|689.16|681.56|689.22|681.62|689.05|681.45|8
1654145430000|2022-06-02 04:50:30|689.17|681.57|689.16|681.56|689.17|681.57|689.16|681.56|2
1654145440000|2022-06-02 04:50:40|689.22|681.62|689.22|681.62|689.22|681.62|689.22|681.62|1
1654145450000|2022-06-02 04:50:50|689.16|681.56|689.17|681.57|689.4|681.8|689.15|681.55|7
1654145460000|2022-06-02 04:51:00|689.3|681.7|689.25|681.65|689.3|681.7|689.24|681.64|9
1654145470000|2022-06-02 04:51:10|689.26|681.66|689.25|681.65|689.26|681.66|689.25|681.65|4
1654145480000|2022-06-02 04:51:20|689.26|681.66|689.28|681.68|689.28|681.68|689.25|681.65|5
1654145490000|2022-06-02 04:51:30|689.27|681.67|689.26|681.66|689.27|681.67|689.25|681.65|6
1654145500000|2022-06-02 04:51:40|689.27|681.67|689.26|681.66|689.27|681.67|689.26|681.66|2
1654145510000|2022-06-02 04:51:50|689.27|681.67|689.19|681.59|689.27|681.67|688.72|681.12|13
1654145520000|2022-06-02 04:52:00|689.21|681.61|689.16|681.56|689.7|682.1|689.16|681.56|16
1654145530000|2022-06-02 04:52:10|689.19|681.59|689.36|681.76|689.38|681.78|689.16|681.56|6
1654145540000|2022-06-02 04:52:20|689.18|681.58|689.08|681.48|689.36|681.76|689.08|681.48|10
1654145550000|2022-06-02 04:52:30|689.09|681.49|689.18|681.58|689.19|681.59|689.09|681.49|7
1654145560000|2022-06-02 04:52:40|689.13|681.53|689.26|681.66|689.26|681.66|689.13|681.53|6
1654145570000|2022-06-02 04:52:50|689.32|681.72|689.89|682.29|689.89|682.29|689.32|681.72|17
1654145580000|2022-06-02 04:53:00|689.93|682.33|689.89|682.29|689.93|682.33|689.89|682.29|4
1654145590000|2022-06-02 04:53:10|689.88|682.28|689.88|682.28|689.88|682.28|689.88|682.28|1
1654145600000|2022-06-02 04:53:20|689.89|682.29|689.9|682.3|689.9|682.3|689.89|682.29|2
1654145610000|2022-06-02 04:53:30|689.93|682.33|690.14|682.54|690.16|682.56|689.93|682.33|9
1654145620000|2022-06-02 04:53:40|690.11|682.51|690.12|682.52|690.12|682.52|690.11|682.51|2
1654145630000|2022-06-02 04:53:50|690.13|682.53|690.13|682.53|690.13|682.53|690.13|682.53|1
1654145640000|2022-06-02 04:54:00|690.16|682.56|690.1|682.5|690.17|682.57|690.1|682.5|3
1654145650000|2022-06-02 04:54:10|690.09|682.49|690.02|682.42|690.14|682.54|689.96|682.36|10
1654145660000|2022-06-02 04:54:20|690.06|682.46|690.06|682.46|690.06|682.46|690.06|682.46|1
1654145670000|2022-06-02 04:54:30|690.02|682.42|689.92|682.32|690.02|682.42|689.89|682.29|6
1654145680000|2022-06-02 04:54:40|689.95|682.35|689.95|682.35|689.95|682.35|689.95|682.35|1
1654145690000|2022-06-02 04:54:50|689.93|682.33|689.94|682.34|689.94|682.34|689.89|682.29|9
1654145700000|2022-06-02 04:55:00|689.93|682.33|689.94|682.34|689.97|682.37|689.88|682.28|11
1654145710000|2022-06-02 04:55:10|689.93|682.33|689.9|682.3|689.93|682.33|689.9|682.3|2
1654145720000|2022-06-02 04:55:20|689.95|682.35|689.54|681.94|689.95|682.35|689.54|681.94|5
1654145730000|2022-06-02 04:55:30|689.53|681.93|689.54|681.94|689.54|681.94|689.53|681.93|6
1654145740000|2022-06-02 04:55:40|689.53|681.93|690.06|682.46|690.19|682.59|689.48|681.88|11
1654145750000|2022-06-02 04:55:50|690.07|682.47|689.68|682.08|690.12|682.52|689.68|682.08|3
1654145760000|2022-06-02 04:56:00|689.67|682.07|690.08|682.48|690.08|682.48|689.63|682.03|4
1654145770000|2022-06-02 04:56:10|690.06|682.46|690.09|682.49|690.14|682.54|690.06|682.46|9
1654145780000|2022-06-02 04:56:20|690.1|682.5|690.1|682.5|690.1|682.5|690.1|682.5|1
1654145790000|2022-06-02 04:56:30|690.11|682.51|690.11|682.51|690.11|682.51|690.11|682.51|1
1654145800000|2022-06-02 04:56:40|690.1|682.5|690.1|682.5|690.11|682.51|690.1|682.5|13
1654145810000|2022-06-02 04:56:50|690.11|682.51|690.11|682.51|690.13|682.53|690.1|682.5|14
1654145820000|2022-06-02 04:57:00|690.1|682.5|690.03|682.43|690.1|682.5|690.02|682.42|7
1654145830000|2022-06-02 04:57:10|690.02|682.42|690.06|682.46|690.07|682.47|689.97|682.37|13
1654145840000|2022-06-02 04:57:20|690.05|682.45|689.54|681.94|690.06|682.46|689.53|681.93|7
1654145850000|2022-06-02 04:57:30|689.44|681.84|689.26|681.66|689.46|681.86|689.26|681.66|10
1654145860000|2022-06-02 04:57:40|689.27|681.67|689.33|681.73|689.33|681.73|689.25|681.65|9
1654145870000|2022-06-02 04:57:50|689.41|681.81|689.39|681.79|689.52|681.92|689.38|681.78|12
1654145880000|2022-06-02 04:58:00|689.38|681.78|689.39|681.79|689.39|681.79|689.36|681.76|3
1654145890000|2022-06-02 04:58:10|689.4|681.8|689.41|681.81|689.41|681.81|689.4|681.8|2
1654145900000|2022-06-02 04:58:20|689.39|681.79|689.27|681.67|689.39|681.79|689.27|681.67|7
1654145910000|2022-06-02 04:58:30|689.3|681.7|689.19|681.59|689.32|681.72|689.19|681.59|9
1654145920000|2022-06-02 04:58:40|689.2|681.6|689.29|681.69|689.29|681.69|689.18|681.58|8
1654145930000|2022-06-02 04:58:50|689.3|681.7|688.9|681.3|689.31|681.71|688.86|681.26|10
1654145940000|2022-06-02 04:59:00|688.95|681.35|688.96|681.36|689.02|681.42|688.95|681.35|8
1654145950000|2022-06-02 04:59:10|688.95|681.35|688.89|681.29|688.98|681.38|688.89|681.29|11
1654145960000|2022-06-02 04:59:20|688.91|681.31|689.17|681.57|689.18|681.58|688.84|681.24|13
1654145970000|2022-06-02 04:59:30|689.16|681.56|689.19|681.59|689.19|681.59|689.16|681.56|8
1654145980000|2022-06-02 04:59:40|689.2|681.6|689.16|681.56|689.2|681.6|689.16|681.56|2
1654145990000|2022-06-02 04:59:50|689.21|681.61|689.31|681.71|689.31|681.71|689.19|681.59|7
1654146000000|2022-06-02 05:00:00|689.32|681.72|689.33|681.73|689.33|681.73|689.27|681.67|8
1654146010000|2022-06-02 05:00:10|689.32|681.72|689.19|681.59|689.32|681.72|689.18|681.58|9
1654146020000|2022-06-02 05:00:20|689.17|681.57|689.21|681.61|689.3|681.7|689.16|681.56|11
1654146030000|2022-06-02 05:00:30|689.19|681.59|689.13|681.53|689.21|681.61|689.09|681.49|12
1654146040000|2022-06-02 05:00:40|689.1|681.5|688.8|681.2|689.14|681.54|688.8|681.2|13
1654146050000|2022-06-02 05:00:50|688.77|681.17|688.51|680.91|688.77|681.17|688.47|680.87|14
1654146060000|2022-06-02 05:01:00|688.5|680.9|689.16|681.56|689.16|681.56|688.41|680.81|9
1654146070000|2022-06-02 05:01:10|688.98|681.38|689.05|681.45|689.18|681.58|688.98|681.38|12
1654146080000|2022-06-02 05:01:20|689.04|681.44|688.73|681.13|689.05|681.45|688.65|681.05|16
1654146090000|2022-06-02 05:01:30|688.75|681.15|688.33|680.73|688.75|681.15|688.3|680.7|7
1654146100000|2022-06-02 05:01:40|688.29|680.69|688.13|680.53|688.29|680.69|688.08|680.48|6
1654146110000|2022-06-02 05:01:50|688.14|680.54|688.24|680.64|688.3|680.7|688.14|680.54|8
1654146120000|2022-06-02 05:02:00|688.17|680.57|688.26|680.66|688.26|680.66|688.17|680.57|9
1654146140000|2022-06-02 05:02:20|688.25|680.65|688.26|680.66|688.26|680.66|688.25|680.65|2
1654146150000|2022-06-02 05:02:30|688.29|680.69|688.29|680.69|688.3|680.7|688.25|680.65|6
1654146160000|2022-06-02 05:02:40|688.28|680.68|688.32|680.72|688.33|680.73|688.24|680.64|9
1654146170000|2022-06-02 05:02:50|688.29|680.69|687.72|680.12|688.32|680.72|687.71|680.11|7
1654146180000|2022-06-02 05:03:00|687.73|680.13|688.22|680.62|688.23|680.63|687.53|679.93|16
1654146190000|2022-06-02 05:03:10|688.2|680.6|688.2|680.6|688.22|680.62|688.2|680.6|11
1654146200000|2022-06-02 05:03:20|688.22|680.62|688.19|680.59|688.22|680.62|688.19|680.59|5
1654146210000|2022-06-02 05:03:30|688.18|680.58|687.59|679.99|688.18|680.58|687.57|679.97|10
1654146220000|2022-06-02 05:03:40|687.58|679.98|687.52|679.92|687.58|679.98|687.49|679.89|7
1654146230000|2022-06-02 05:03:50|687.5|679.9|688.13|680.53|688.23|680.63|687.49|679.89|21
1654146240000|2022-06-02 05:04:00|688.14|680.54|688.16|680.56|688.17|680.57|688.14|680.54|5
1654146250000|2022-06-02 05:04:10|688.14|680.54|688.1|680.5|688.16|680.56|688.08|680.48|8
1654146260000|2022-06-02 05:04:20|688.08|680.48|688.09|680.49|688.1|680.5|688.07|680.47|4
1654146280000|2022-06-02 05:04:40|688.1|680.5|688.08|680.48|688.1|680.5|688.07|680.47|9
1654146290000|2022-06-02 05:04:50|688.04|680.44|688.12|680.52|688.12|680.52|688.04|680.44|2
1654146300000|2022-06-02 05:05:00|688.13|680.53|688.12|680.52|688.16|680.56|688.08|680.48|10
1654146310000|2022-06-02 05:05:10|688.13|680.53|688.19|680.59|688.19|680.59|688.13|680.53|7
1654146320000|2022-06-02 05:05:20|688.17|680.57|688.17|680.57|688.26|680.66|688.17|680.57|6
1654146340000|2022-06-02 05:05:40|688.16|680.56|688.16|680.56|688.16|680.56|688.16|680.56|1
1654146350000|2022-06-02 05:05:50|688.18|680.58|688.18|680.58|688.18|680.58|688.18|680.58|1
1654146360000|2022-06-02 05:06:00|688.19|680.59|688.2|680.6|688.21|680.61|688.18|680.58|4
1654146370000|2022-06-02 05:06:10|688.19|680.59|687.27|679.67|688.19|680.59|687.22|679.62|12
1654146380000|2022-06-02 05:06:20|687.28|679.68|687.29|679.69|687.29|679.69|687.28|679.68|2
1654146390000|2022-06-02 05:06:30|687.28|679.68|687.3|679.7|687.3|679.7|687.28|679.68|2
1654146400000|2022-06-02 05:06:40|687.32|679.72|686.98|679.38|687.38|679.78|686.98|679.38|11
1654146410000|2022-06-02 05:06:50|687.19|679.59|686.19|678.59|687.19|679.59|686.19|678.59|20
1654146420000|2022-06-02 05:07:00|686.28|678.68|687.16|679.56|687.16|679.56|686.28|678.68|14
1654146430000|2022-06-02 05:07:10|687.12|679.52|687.16|679.56|687.16|679.56|687.12|679.52|7
1654146440000|2022-06-02 05:07:20|687.2|679.6|687.15|679.55|687.2|679.6|687.15|679.55|6
1654146450000|2022-06-02 05:07:30|687.13|679.53|687.18|679.58|687.2|679.6|687.13|679.53|10
1654146460000|2022-06-02 05:07:40|687.17|679.57|687.28|679.68|687.28|679.68|687.08|679.48|12
1654146470000|2022-06-02 05:07:50|687.29|679.69|687.29|679.69|687.29|679.69|687.29|679.69|1
1654146480000|2022-06-02 05:08:00|687.21|679.61|687.27|679.67|687.31|679.71|687.21|679.61|9
1654146490000|2022-06-02 05:08:10|687.22|679.62|686.38|678.78|687.26|679.66|686.38|678.78|15
1654146500000|2022-06-02 05:08:20|686.42|678.82|686.35|678.75|686.42|678.82|686.34|678.74|3
1654146510000|2022-06-02 05:08:30|686.34|678.74|686.36|678.76|686.36|678.76|686.34|678.74|3
1654146520000|2022-06-02 05:08:40|686.37|678.77|686.36|678.76|686.37|678.77|686.36|678.76|2
1654146530000|2022-06-02 05:08:50|686.32|678.72|686.26|678.66|686.32|678.72|686.25|678.65|6
1654146540000|2022-06-02 05:09:00|686.24|678.64|686.18|678.58|686.24|678.64|686.18|678.58|2
1654146550000|2022-06-02 05:09:10|686.23|678.63|685.3|677.7|686.23|678.63|685.3|677.7|16
1654146560000|2022-06-02 05:09:20|685.35|677.75|686.12|678.52|686.16|678.56|685.35|677.75|14
1654146570000|2022-06-02 05:09:30|686.13|678.53|686.21|678.61|686.25|678.65|686.12|678.52|13
1654146580000|2022-06-02 05:09:40|686.19|678.59|686.22|678.62|686.22|678.62|686.19|678.59|8
1654146590000|2022-06-02 05:09:50|686.25|678.65|686.17|678.57|686.62|679.02|686.15|678.55|16
1654146600000|2022-06-02 05:10:00|686.19|678.59|685.26|677.66|686.29|678.69|685.26|677.66|17
1654146610000|2022-06-02 05:10:10|685.22|677.62|685.23|677.63|685.24|677.64|685.17|677.57|6
1654146620000|2022-06-02 05:10:20|685.18|677.58|685.27|677.67|685.27|677.67|685.18|677.58|6
1654146630000|2022-06-02 05:10:30|685.22|677.62|685.28|677.68|685.28|677.68|685.22|677.62|3
1654146640000|2022-06-02 05:10:40|685.33|677.73|685.3|677.7|685.86|678.26|685.28|677.68|24
1654146650000|2022-06-02 05:10:50|685.29|677.69|685.29|677.69|685.33|677.73|685.29|677.69|5
1654146660000|2022-06-02 05:11:00|685.28|677.68|685.32|677.72|685.32|677.72|685.28|677.68|7
1654146670000|2022-06-02 05:11:10|685.34|677.74|685.34|677.74|685.34|677.74|685.31|677.71|4
1654146680000|2022-06-02 05:11:20|685.33|677.73|685.34|677.74|685.34|677.74|685.3|677.7|9
1654146690000|2022-06-02 05:11:30|685.36|677.76|685.36|677.76|685.36|677.76|685.36|677.76|1
1654146720000|2022-06-02 05:12:00|685.34|677.74|685.3|677.7|685.34|677.74|685.3|677.7|3
1654146740000|2022-06-02 05:12:20|685.31|677.71|685.28|677.68|685.31|677.71|685.27|677.67|7
1654146750000|2022-06-02 05:12:30|685.24|677.64|685.26|677.66|685.28|677.68|685.24|677.64|5
1654146760000|2022-06-02 05:12:40|685.22|677.62|685.3|677.7|685.3|677.7|685.21|677.61|14
1654146770000|2022-06-02 05:12:50|685.28|677.68|685.25|677.65|685.28|677.68|685.24|677.64|4
1654146780000|2022-06-02 05:13:00|685.28|677.68|685.34|677.74|685.34|677.74|685.27|677.67|6
1654146790000|2022-06-02 05:13:10|685.3|677.7|685.37|677.77|685.37|677.77|685.21|677.61|13
1654146800000|2022-06-02 05:13:20|685.21|677.61|685.16|677.56|685.21|677.61|685.06|677.46|13
1654146830000|2022-06-02 05:13:50|685.21|677.61|685.26|677.66|685.26|677.66|685.21|677.61|8
1654146840000|2022-06-02 05:14:00|685.27|677.67|685.21|677.61|685.27|677.67|685.21|677.61|8
1654146850000|2022-06-02 05:14:10|685.22|677.62|685.24|677.64|685.24|677.64|685.2|677.6|10
1654146860000|2022-06-02 05:14:20|685.26|677.66|685.04|677.44|685.26|677.66|685.04|677.44|13
1654146870000|2022-06-02 05:14:30|685.07|677.47|685.11|677.51|685.11|677.51|685.04|677.44|5
1654146880000|2022-06-02 05:14:40|685.15|677.55|685.16|677.56|685.16|677.56|685.15|677.55|2
1654146890000|2022-06-02 05:14:50|685.15|677.55|685.11|677.51|685.16|677.56|685.11|677.51|6
1654146900000|2022-06-02 05:15:00|685.12|677.52|685.19|677.59|685.19|677.59|685.04|677.44|17
1654146910000|2022-06-02 05:15:10|685.18|677.58|685.18|677.58|685.2|677.6|685.18|677.58|4
1654146920000|2022-06-02 05:15:20|685.2|677.6|685.62|678.02|685.63|678.03|685.18|677.58|11
1654146930000|2022-06-02 05:15:30|685.64|678.04|685.97|678.37|685.97|678.37|685.63|678.03|15
1654146940000|2022-06-02 05:15:40|685.95|678.35|685.13|677.53|685.95|678.35|685.05|677.45|16
1654146950000|2022-06-02 05:15:50|685.15|677.55|685.29|677.69|685.29|677.69|685.15|677.55|6
1654146960000|2022-06-02 05:16:00|685.32|677.72|685.69|678.09|685.69|678.09|685.32|677.72|13
1654146970000|2022-06-02 05:16:10|685.7|678.1|685.66|678.06|685.7|678.1|685.66|678.06|15
1654146980000|2022-06-02 05:16:20|685.69|678.09|685.6|678|685.69|678.09|685.57|677.97|7
1654146990000|2022-06-02 05:16:30|685.59|677.99|685.57|677.97|685.59|677.99|685.57|677.97|2
1654147000000|2022-06-02 05:16:40|685.61|678.01|685.57|677.97|685.61|678.01|685.57|677.97|2
1654147010000|2022-06-02 05:16:50|685.39|677.79|685.39|677.79|685.39|677.79|685.39|677.79|1
1654147020000|2022-06-02 05:17:00|685.53|677.93|685.53|677.93|685.53|677.93|685.53|677.93|1
1654147030000|2022-06-02 05:17:10|685.6|678|685.98|678.38|685.98|678.38|685.6|678|7
1654147040000|2022-06-02 05:17:20|686.09|678.49|686.72|679.12|686.78|679.18|686.09|678.49|20
1654147050000|2022-06-02 05:17:30|686.73|679.13|686.98|679.38|686.98|679.38|686.7|679.1|13
1654147060000|2022-06-02 05:17:40|686.93|679.33|687.07|679.47|687.07|679.47|686.9|679.3|9
1654147070000|2022-06-02 05:17:50|686.9|679.3|686.9|679.3|686.9|679.3|686.76|679.16|8
1654147080000|2022-06-02 05:18:00|686.91|679.31|687.01|679.41|687.01|679.41|686.9|679.3|11
1654147090000|2022-06-02 05:18:10|687|679.4|687.06|679.46|687.06|679.46|687|679.4|6
1654147100000|2022-06-02 05:18:20|687.05|679.45|686.95|679.35|687.05|679.45|686.94|679.34|7
1654147110000|2022-06-02 05:18:30|687|679.4|687|679.4|687|679.4|686.95|679.35|3
1654147120000|2022-06-02 05:18:40|686.97|679.37|686.9|679.3|686.97|679.37|686.89|679.29|4
1654147130000|2022-06-02 05:18:50|686.89|679.29|686.16|678.56|686.93|679.33|686.11|678.51|16
1654147140000|2022-06-02 05:19:00|686.17|678.57|686.83|679.23|686.95|679.35|686.17|678.57|21
1654147150000|2022-06-02 05:19:10|686.89|679.29|686.86|679.26|686.89|679.29|686.8|679.2|11
1654147160000|2022-06-02 05:19:20|686.9|679.3|686.82|679.22|687|679.4|686.82|679.22|13
1654147170000|2022-06-02 05:19:30|686.8|679.2|686.88|679.28|686.89|679.29|686.77|679.17|9
1654147180000|2022-06-02 05:19:40|686.82|679.22|686.82|679.22|686.82|679.22|686.77|679.17|7
1654147190000|2022-06-02 05:19:50|686.83|679.23|686.81|679.21|686.83|679.23|686.78|679.18|8
1654147200000|2022-06-02 05:20:00|686.87|679.27|686.75|679.15|686.87|679.27|686.75|679.15|3
1654147210000|2022-06-02 05:20:10|686.74|679.14|686.99|679.39|686.99|679.39|686.74|679.14|5
1654147220000|2022-06-02 05:20:20|686.98|679.38|687|679.4|687.06|679.46|686.93|679.33|13
1654147230000|2022-06-02 05:20:30|686.94|679.34|687.09|679.49|687.09|679.49|686.94|679.34|13
1654147240000|2022-06-02 05:20:40|687.08|679.48|687.03|679.43|687.08|679.48|686.95|679.35|11
1654147250000|2022-06-02 05:20:50|687.04|679.44|687.02|679.42|687.13|679.53|687.02|679.42|7
1654147260000|2022-06-02 05:21:00|687.03|679.43|687.68|680.08|687.68|680.08|687.03|679.43|13
1654147270000|2022-06-02 05:21:10|687.75|680.15|687.76|680.16|687.81|680.21|687.55|679.95|22
1654147280000|2022-06-02 05:21:20|687.77|680.17|687.77|680.17|687.77|680.17|687.76|680.16|3
1654147290000|2022-06-02 05:21:30|687.78|680.18|687.97|680.37|687.97|680.37|687.78|680.18|4
1654147300000|2022-06-02 05:21:40|687.91|680.31|687.91|680.31|687.95|680.35|687.9|680.3|11
1654147310000|2022-06-02 05:21:50|687.94|680.34|687.92|680.32|687.94|680.34|687.91|680.31|4
1654147320000|2022-06-02 05:22:00|687.94|680.34|687.84|680.24|688.05|680.45|687.8|680.2|14
1654147330000|2022-06-02 05:22:10|687.8|680.2|687.89|680.29|687.96|680.36|687.78|680.18|8
1654147340000|2022-06-02 05:22:20|687.9|680.3|687.91|680.31|687.97|680.37|687.89|680.29|10
1654147350000|2022-06-02 05:22:30|687.97|680.37|687.98|680.38|687.98|680.38|687.91|680.31|3
1654147360000|2022-06-02 05:22:40|687.91|680.31|687.92|680.32|687.98|680.38|687.91|680.31|10
1654147370000|2022-06-02 05:22:50|687.93|680.33|687.93|680.33|687.95|680.35|687.92|680.32|11
1654147380000|2022-06-02 05:23:00|687.92|680.32|687.92|680.32|687.94|680.34|687.92|680.32|7
1654147390000|2022-06-02 05:23:10|687.93|680.33|688.05|680.45|688.09|680.49|687.93|680.33|11
1654147400000|2022-06-02 05:23:20|688.06|680.46|687.95|680.35|688.06|680.46|687.94|680.34|11
1654147410000|2022-06-02 05:23:30|687.92|680.32|687.91|680.31|687.97|680.37|687.91|680.31|6
1654147420000|2022-06-02 05:23:40|687.9|680.3|687.22|679.62|687.9|680.3|687.21|679.61|14
1654147430000|2022-06-02 05:23:50|687.21|679.61|687.2|679.6|687.22|679.62|687.17|679.57|15
1654147440000|2022-06-02 05:24:00|687.18|679.58|687.34|679.74|687.34|679.74|687.18|679.58|7
1654147450000|2022-06-02 05:24:10|687.33|679.73|687.26|679.66|687.33|679.73|687.26|679.66|7
1654147460000|2022-06-02 05:24:20|687.27|679.67|687.27|679.67|687.27|679.67|687.27|679.67|1
1654147470000|2022-06-02 05:24:30|687.26|679.66|687.24|679.64|687.26|679.66|687.24|679.64|6
1654147480000|2022-06-02 05:24:40|687.25|679.65|687.25|679.65|687.25|679.65|687.25|679.65|1
1654147490000|2022-06-02 05:24:50|687.26|679.66|687.25|679.65|687.26|679.66|687.25|679.65|4
1654147500000|2022-06-02 05:25:00|687.27|679.67|687.27|679.67|687.27|679.67|687.27|679.67|1
1654147510000|2022-06-02 05:25:10|687.26|679.66|687.26|679.66|687.26|679.66|687.26|679.66|1
1654147520000|2022-06-02 05:25:20|687.25|679.65|687.15|679.55|687.25|679.65|687.15|679.55|7
1654147530000|2022-06-02 05:25:30|687.18|679.58|687.03|679.43|687.18|679.58|686.91|679.31|16
1654147540000|2022-06-02 05:25:40|687.04|679.44|687.07|679.47|687.07|679.47|687.01|679.41|7
1654147550000|2022-06-02 05:25:50|687.08|679.48|687.05|679.45|687.08|679.48|687.01|679.41|17
1654147560000|2022-06-02 05:26:00|687.06|679.46|686.33|678.73|687.1|679.5|686.33|678.73|12
1654147570000|2022-06-02 05:26:10|686.34|678.74|686.2|678.6|686.35|678.75|686.2|678.6|7
1654147580000|2022-06-02 05:26:20|686.19|678.59|686.23|678.63|686.28|678.68|686.18|678.58|13
1654147590000|2022-06-02 05:26:30|686.26|678.66|686.22|678.62|686.26|678.66|686.22|678.62|2
1654147610000|2022-06-02 05:26:50|686.25|678.65|686.31|678.71|686.31|678.71|686.25|678.65|3
1654147620000|2022-06-02 05:27:00|686.26|678.66|686.37|678.77|686.37|678.77|686.23|678.63|8
1654147630000|2022-06-02 05:27:10|686.46|678.86|687.05|679.45|687.05|679.45|686.46|678.86|9
1654147640000|2022-06-02 05:27:20|687.06|679.46|687.11|679.51|687.13|679.53|687.06|679.46|6
1654147650000|2022-06-02 05:27:30|687.17|679.57|687.96|680.36|687.96|680.36|687.17|679.57|15
1654147660000|2022-06-02 05:27:40|687.97|680.37|688.05|680.45|688.05|680.45|687.97|680.37|9
1654147670000|2022-06-02 05:27:50|688|680.4|688.16|680.56|688.2|680.6|688|680.4|11
1654147680000|2022-06-02 05:28:00|688.18|680.58|688.07|680.47|688.18|680.58|688.07|680.47|5
1654147690000|2022-06-02 05:28:10|688.06|680.46|687.82|680.22|688.07|680.47|687.8|680.2|7
1654147700000|2022-06-02 05:28:20|687.92|680.32|687.95|680.35|687.95|680.35|687.92|680.32|5
1654147710000|2022-06-02 05:28:30|687.97|680.37|687.98|680.38|687.98|680.38|687.97|680.37|2
1654147730000|2022-06-02 05:28:50|688|680.4|687.92|680.32|688|680.4|687.92|680.32|4
1654147740000|2022-06-02 05:29:00|687.91|680.31|688.1|680.5|688.1|680.5|687.9|680.3|6
1654147750000|2022-06-02 05:29:10|688.13|680.53|687.99|680.39|688.13|680.53|687.93|680.33|10
1654147760000|2022-06-02 05:29:20|688.01|680.41|688.1|680.5|688.1|680.5|688.01|680.41|5
1654147770000|2022-06-02 05:29:30|688|680.4|687.97|680.37|688|680.4|687.97|680.37|3
1654147780000|2022-06-02 05:29:40|687.96|680.36|687.86|680.26|688|680.4|687.85|680.25|13
1654147790000|2022-06-02 05:29:50|687.89|680.29|687.9|680.3|687.9|680.3|687.89|680.29|4
1654147800000|2022-06-02 05:30:00|687.93|680.33|688.05|680.45|688.05|680.45|687.91|680.31|12
1654147810000|2022-06-02 05:30:10|688.04|680.44|688.13|680.53|688.13|680.53|688.04|680.44|4
1654147820000|2022-06-02 05:30:20|688.14|680.54|688.73|681.13|688.73|681.13|688.14|680.54|16
1654147830000|2022-06-02 05:30:30|688.75|681.15|689.08|681.48|689.08|681.48|688.75|681.15|10
1654147840000|2022-06-02 05:30:40|689.05|681.45|688.89|681.29|689.07|681.47|688.88|681.28|15
1654147850000|2022-06-02 05:30:50|688.86|681.26|689.08|681.48|689.08|681.48|688.86|681.26|8
1654147860000|2022-06-02 05:31:00|689.11|681.51|689.61|682.01|689.61|682.01|689.05|681.45|16
1654147870000|2022-06-02 05:31:10|689.59|681.99|689.16|681.56|689.77|682.17|689.16|681.56|8
1654147880000|2022-06-02 05:31:20|689.17|681.57|689.14|681.54|689.17|681.57|689.14|681.54|6
1654147890000|2022-06-02 05:31:30|689.21|681.61|689.27|681.67|689.27|681.67|689.21|681.61|2
1654147900000|2022-06-02 05:31:40|689.25|681.65|689.22|681.62|689.25|681.65|689.22|681.62|2
1654147910000|2022-06-02 05:31:50|689.25|681.65|689.25|681.65|689.29|681.69|689.25|681.65|3
1654147920000|2022-06-02 05:32:00|689.2|681.6|689.09|681.49|689.2|681.6|689.02|681.42|11
1654147930000|2022-06-02 05:32:10|689.02|681.42|689.2|681.6|689.27|681.67|689.02|681.42|12
1654147940000|2022-06-02 05:32:20|689.21|681.61|689.21|681.61|689.21|681.61|689.21|681.61|1
1654147950000|2022-06-02 05:32:30|689.23|681.63|689.23|681.63|689.23|681.63|689.23|681.63|1
1654147960000|2022-06-02 05:32:40|689.22|681.62|689.1|681.5|689.27|681.67|689.1|681.5|6
1654147970000|2022-06-02 05:32:50|689.16|681.56|689.29|681.69|689.31|681.71|689.16|681.56|3
1654147980000|2022-06-02 05:33:00|689.28|681.68|689.21|681.61|689.29|681.69|689.18|681.58|14
1654147990000|2022-06-02 05:33:10|689.22|681.62|689.21|681.61|689.22|681.62|689.21|681.61|2
1654148000000|2022-06-02 05:33:20|689.03|681.43|689.16|681.56|689.25|681.65|689.01|681.41|9
1654148010000|2022-06-02 05:33:30|689.14|681.54|689.2|681.6|689.2|681.6|689.03|681.43|9
1654148020000|2022-06-02 05:33:40|689.26|681.66|689.22|681.62|689.26|681.66|689.2|681.6|6
1654148030000|2022-06-02 05:33:50|689.24|681.64|689.24|681.64|689.24|681.64|689.24|681.64|1
1654148040000|2022-06-02 05:34:00|689.19|681.59|689.19|681.59|689.22|681.62|689.18|681.58|7
1654148050000|2022-06-02 05:34:10|689.18|681.58|689.14|681.54|689.18|681.58|689.08|681.48|3
1654148060000|2022-06-02 05:34:20|689.1|681.5|689.1|681.5|689.15|681.55|689.1|681.5|3
1654148070000|2022-06-02 05:34:30|689.05|681.45|689.05|681.45|689.05|681.45|689.05|681.45|1
1654148080000|2022-06-02 05:34:40|689.09|681.49|689.1|681.5|689.13|681.53|689.05|681.45|5
1654148090000|2022-06-02 05:34:50|688.97|681.37|688.41|680.81|688.97|681.37|688.33|680.73|14
1654148100000|2022-06-02 05:35:00|688.43|680.83|689.04|681.44|689.09|681.49|688.33|680.73|17
1654148110000|2022-06-02 05:35:10|689.06|681.46|689.08|681.48|689.14|681.54|689.01|681.41|8
1654148120000|2022-06-02 05:35:20|689.06|681.46|689.06|681.46|689.06|681.46|689.06|681.46|1
1654148130000|2022-06-02 05:35:30|689.11|681.51|689.06|681.46|689.11|681.51|689.04|681.44|10
1654148140000|2022-06-02 05:35:40|689.11|681.51|689.13|681.53|689.13|681.53|689.11|681.51|2
1654148150000|2022-06-02 05:35:50|689.15|681.55|689.15|681.55|689.15|681.55|689.13|681.53|3
1654148160000|2022-06-02 05:36:00|689.13|681.53|689.1|681.5|689.15|681.55|689.1|681.5|8
1654148170000|2022-06-02 05:36:10|689.09|681.49|689.06|681.46|689.09|681.49|689.05|681.45|3
1654148180000|2022-06-02 05:36:20|689.04|681.44|689.04|681.44|689.1|681.5|688.97|681.37|13
1654148190000|2022-06-02 05:36:30|689.05|681.45|689.1|681.5|689.12|681.52|689.05|681.45|6
1654148200000|2022-06-02 05:36:40|689.13|681.53|689.11|681.51|689.13|681.53|689.11|681.51|5
1654148210000|2022-06-02 05:36:50|689.1|681.5|689.11|681.51|689.12|681.52|689.1|681.5|4
1654148220000|2022-06-02 05:37:00|689.13|681.53|689.09|681.49|689.13|681.53|689.07|681.47|5
1654148230000|2022-06-02 05:37:10|689.07|681.47|689.06|681.46|689.07|681.47|689.06|681.46|2
1654148250000|2022-06-02 05:37:30|689.07|681.47|689.08|681.48|689.08|681.48|689.07|681.47|2
1654148260000|2022-06-02 05:37:40|689.07|681.47|689.02|681.42|689.08|681.48|689.02|681.42|4
1654148270000|2022-06-02 05:37:50|689.07|681.47|689.04|681.44|689.07|681.47|689.04|681.44|6
1654148280000|2022-06-02 05:38:00|689.01|681.41|689.13|681.53|689.2|681.6|689.01|681.41|4
1654148290000|2022-06-02 05:38:10|689.1|681.5|689.02|681.42|689.13|681.53|688.95|681.35|14
1654148300000|2022-06-02 05:38:20|689.04|681.44|689.05|681.45|689.21|681.61|689.02|681.42|8
1654148310000|2022-06-02 05:38:30|689.1|681.5|689.25|681.65|689.27|681.67|689.1|681.5|9
1654148320000|2022-06-02 05:38:40|689.26|681.66|689.21|681.61|689.27|681.67|689.2|681.6|6
1654148330000|2022-06-02 05:38:50|689.31|681.71|689.28|681.68|689.33|681.73|689.28|681.68|5
1654148340000|2022-06-02 05:39:00|689.24|681.64|689.72|682.12|689.72|682.12|689.24|681.64|12
1654148350000|2022-06-02 05:39:10|689.74|682.14|689.91|682.31|689.91|682.31|689.74|682.14|7
1654148360000|2022-06-02 05:39:20|689.92|682.32|689.96|682.36|690.03|682.43|689.91|682.31|8
1654148370000|2022-06-02 05:39:30|690.09|682.49|690.09|682.49|690.09|682.49|690.09|682.49|1
1654148390000|2022-06-02 05:39:50|690.1|682.5|690.14|682.54|690.14|682.54|690.1|682.5|2
1654148400000|2022-06-02 05:40:00|690.23|682.63|690.23|682.63|690.23|682.63|690.23|682.63|1
1654148410000|2022-06-02 05:40:10|690.39|682.79|690.77|683.17|690.77|683.17|690.39|682.79|8
1654148420000|2022-06-02 05:40:20|690.78|683.18|690.98|683.38|690.98|683.38|690.78|683.18|4
1654148430000|2022-06-02 05:40:30|690.99|683.39|691.51|683.91|691.51|683.91|690.99|683.39|14
1654148440000|2022-06-02 05:40:40|691.52|683.92|692.83|685.23|692.83|685.23|691.52|683.92|22
1654148450000|2022-06-02 05:40:50|692.84|685.24|692.94|685.34|693.05|685.45|692.84|685.24|13
1654148460000|2022-06-02 05:41:00|692.95|685.35|692.94|685.34|692.98|685.38|692.94|685.34|7
1654148470000|2022-06-02 05:41:10|692.95|685.35|693.88|686.28|693.97|686.37|692.95|685.35|18
1654148480000|2022-06-02 05:41:20|693.83|686.23|693.95|686.35|693.96|686.36|693.83|686.23|9
1654148490000|2022-06-02 05:41:30|693.96|686.36|693.96|686.36|693.98|686.38|693.9|686.3|5
1654148510000|2022-06-02 05:41:50|693.98|686.38|693.98|686.38|693.98|686.38|693.98|686.38|1
1654148520000|2022-06-02 05:42:00|693.95|686.35|693.98|686.38|694|686.4|693.95|686.35|9
1654148530000|2022-06-02 05:42:10|694|686.4|694.65|687.05|694.72|687.12|693.98|686.38|12
1654148540000|2022-06-02 05:42:20|694.67|687.07|694.78|687.18|694.78|687.18|694.62|687.02|11
1654148550000|2022-06-02 05:42:30|694.74|687.14|694.29|686.69|694.92|687.32|694.29|686.69|12
1654148560000|2022-06-02 05:42:40|694.28|686.68|694.31|686.71|694.31|686.71|694.28|686.68|3
1654148570000|2022-06-02 05:42:50|694.23|686.63|694.29|686.69|694.29|686.69|694.23|686.63|5
1654148580000|2022-06-02 05:43:00|694.31|686.71|694.4|686.8|694.4|686.8|694.31|686.71|2
1654148590000|2022-06-02 05:43:10|694.38|686.78|694.3|686.7|694.38|686.78|694.29|686.69|10
1654148600000|2022-06-02 05:43:20|694.31|686.71|694.18|686.58|694.31|686.71|694.14|686.54|5
1654148610000|2022-06-02 05:43:30|694.16|686.56|694.16|686.56|694.2|686.6|694.06|686.46|15
1654148620000|2022-06-02 05:43:40|694.17|686.57|694.27|686.67|694.27|686.67|694.16|686.56|11
1654148630000|2022-06-02 05:43:50|694.28|686.68|694.32|686.72|694.32|686.72|694.25|686.65|5
1654148650000|2022-06-02 05:44:10|694.41|686.81|694.41|686.81|694.41|686.81|694.41|686.81|1
1654148670000|2022-06-02 05:44:30|694.32|686.72|694.32|686.72|694.39|686.79|694.32|686.72|5
1654148680000|2022-06-02 05:44:40|694.31|686.71|694.23|686.63|694.31|686.71|694.17|686.57|11
1654148690000|2022-06-02 05:44:50|694.21|686.61|693.87|686.27|694.24|686.64|693.44|685.84|19
1654148700000|2022-06-02 05:45:00|693.85|686.25|694.92|687.32|694.92|687.32|693.85|686.25|21
1654148710000|2022-06-02 05:45:10|694.94|687.34|694.97|687.37|695|687.4|694.94|687.34|9
1654148720000|2022-06-02 05:45:20|695.01|687.41|695.08|687.48|695.08|687.48|694.97|687.37|11
1654148730000|2022-06-02 05:45:30|694.93|687.33|693.6|686|695.02|687.42|693.6|686|30
1654148740000|2022-06-02 05:45:40|693.59|685.99|693.62|686.02|693.62|686.02|693.59|685.99|4
1654148750000|2022-06-02 05:45:50|693.63|686.03|693.6|686|693.63|686.03|693.6|686|5
1654148760000|2022-06-02 05:46:00|693.62|686.02|693.18|685.58|693.62|686.02|693.18|685.58|6
1654148770000|2022-06-02 05:46:10|693.19|685.59|693.75|686.15|693.75|686.15|693.15|685.55|13
1654148780000|2022-06-02 05:46:20|693.97|686.37|694.69|687.09|694.69|687.09|693.82|686.22|28
1654148790000|2022-06-02 05:46:30|694.7|687.1|694.49|686.89|694.95|687.35|694.49|686.89|13
1654148800000|2022-06-02 05:46:40|694.52|686.92|694.38|686.78|694.9|687.3|694.38|686.78|17
1654148810000|2022-06-02 05:46:50|694.37|686.77|694.37|686.77|694.37|686.77|694.37|686.77|1
1654148820000|2022-06-02 05:47:00|694.38|686.78|694.41|686.81|694.44|686.84|694.37|686.77|12
1654148830000|2022-06-02 05:47:10|694.39|686.79|694.34|686.74|694.44|686.84|694.34|686.74|5
1654148840000|2022-06-02 05:47:20|694.26|686.66|694.29|686.69|694.3|686.7|694.25|686.65|9
1654148850000|2022-06-02 05:47:30|694.3|686.7|694.85|687.25|694.91|687.31|694.27|686.67|10
1654148860000|2022-06-02 05:47:40|694.86|687.26|694.35|686.75|694.93|687.33|694.35|686.75|14
1654148870000|2022-06-02 05:47:50|694.39|686.79|694.33|686.73|694.39|686.79|694.33|686.73|4
1654148880000|2022-06-02 05:48:00|694.31|686.71|694.31|686.71|694.31|686.71|694.31|686.71|1
1654148890000|2022-06-02 05:48:10|694.3|686.7|694.27|686.67|694.3|686.7|694.27|686.67|5
1654148900000|2022-06-02 05:48:20|694.28|686.68|694.35|686.75|694.35|686.75|694.28|686.68|4
1654148910000|2022-06-02 05:48:30|694.33|686.73|694.36|686.76|694.36|686.76|694.33|686.73|2
1654148920000|2022-06-02 05:48:40|694.34|686.74|694.34|686.74|694.34|686.74|694.34|686.74|1
1654148930000|2022-06-02 05:48:50|694.36|686.76|694.36|686.76|694.36|686.76|694.36|686.76|1
1654148940000|2022-06-02 05:49:00|694.21|686.61|694.3|686.7|694.34|686.74|694.16|686.56|13
1654148950000|2022-06-02 05:49:10|694.27|686.67|694.38|686.78|694.38|686.78|694.27|686.67|4
1654148960000|2022-06-02 05:49:20|694.32|686.72|694.31|686.71|694.38|686.78|694.31|686.71|3
1654148970000|2022-06-02 05:49:30|694.24|686.64|694.23|686.63|694.27|686.67|694.14|686.54|6
1654148980000|2022-06-02 05:49:40|694.14|686.54|694.1|686.5|694.23|686.63|694.1|686.5|11
1654148990000|2022-06-02 05:49:50|694.14|686.54|693.6|686|694.15|686.55|693.57|685.97|11
1654149000000|2022-06-02 05:50:00|693.54|685.94|693.53|685.93|693.57|685.97|693.53|685.93|7
1654149010000|2022-06-02 05:50:10|693.51|685.91|693.35|685.75|693.51|685.91|693.24|685.64|12
1654149020000|2022-06-02 05:50:20|693.37|685.77|693.39|685.79|693.48|685.88|693.37|685.77|5
1654149030000|2022-06-02 05:50:30|693.38|685.78|693.44|685.84|693.45|685.85|693.38|685.78|5
1654149040000|2022-06-02 05:50:40|693.37|685.77|693.34|685.74|693.38|685.78|693.34|685.74|6
1654149050000|2022-06-02 05:50:50|693.37|685.77|693.11|685.51|693.37|685.77|693.11|685.51|4
1654149060000|2022-06-02 05:51:00|693.13|685.53|693.28|685.68|693.39|685.79|693.11|685.51|15
1654149070000|2022-06-02 05:51:10|693.22|685.62|693.35|685.75|693.38|685.78|693.19|685.59|7
1654149080000|2022-06-02 05:51:20|693.36|685.76|693.35|685.75|693.36|685.76|693.35|685.75|2
1654149090000|2022-06-02 05:51:30|693.31|685.71|693.29|685.69|693.31|685.71|693.29|685.69|2
1654149100000|2022-06-02 05:51:40|693.28|685.68|693.29|685.69|693.29|685.69|693.28|685.68|2
1654149110000|2022-06-02 05:51:50|693.27|685.67|693.27|685.67|693.27|685.67|693.27|685.67|1
1654149120000|2022-06-02 05:52:00|693.29|685.69|693.27|685.67|693.29|685.69|693.27|685.67|2
1654149130000|2022-06-02 05:52:10|693.29|685.69|693.34|685.74|693.34|685.74|693.27|685.67|4
1654149140000|2022-06-02 05:52:20|693.33|685.73|693.21|685.61|693.33|685.73|693.21|685.61|5
1654149150000|2022-06-02 05:52:30|693.19|685.59|693.32|685.72|693.32|685.72|693.19|685.59|4
1654149160000|2022-06-02 05:52:40|693.3|685.7|693.24|685.64|693.3|685.7|693.24|685.64|4
1654149170000|2022-06-02 05:52:50|693.23|685.63|693.23|685.63|693.23|685.63|693.23|685.63|1
1654149180000|2022-06-02 05:53:00|693.25|685.65|693.32|685.72|693.32|685.72|693.23|685.63|5
1654149190000|2022-06-02 05:53:10|693.4|685.8|694.07|686.47|694.14|686.54|693.31|685.71|17
1654149200000|2022-06-02 05:53:20|694.08|686.48|694.86|687.26|694.86|687.26|694.08|686.48|13
1654149210000|2022-06-02 05:53:30|694.85|687.25|694.97|687.37|694.97|687.37|694.85|687.25|5
1654149220000|2022-06-02 05:53:40|694.98|687.38|694.19|686.59|694.98|687.38|694.19|686.59|12
1654149230000|2022-06-02 05:53:50|694.2|686.6|694.74|687.14|694.79|687.19|694.14|686.54|19
1654149240000|2022-06-02 05:54:00|694.75|687.15|694.84|687.24|694.84|687.24|694.75|687.15|8
1654149250000|2022-06-02 05:54:10|694.81|687.21|694.81|687.21|694.81|687.21|694.81|687.21|1
1654149260000|2022-06-02 05:54:20|694.79|687.19|694.92|687.32|694.92|687.32|694.79|687.19|7
1654149270000|2022-06-02 05:54:30|694.91|687.31|694.89|687.29|694.96|687.36|694.89|687.29|6
1654149280000|2022-06-02 05:54:40|694.95|687.35|694.88|687.28|694.95|687.35|694.88|687.28|5
1654149290000|2022-06-02 05:54:50|694.9|687.3|694.9|687.3|694.9|687.3|694.9|687.3|1
1654149300000|2022-06-02 05:55:00|694.97|687.37|695.09|687.49|695.14|687.54|694.97|687.37|14
1654149310000|2022-06-02 05:55:10|695.08|687.48|695.18|687.58|695.19|687.59|695.07|687.47|7
1654149320000|2022-06-02 05:55:20|695.14|687.54|695.13|687.53|695.18|687.58|695.13|687.53|7
1654149330000|2022-06-02 05:55:30|695.14|687.54|695.16|687.56|695.16|687.56|695.09|687.49|7
1654149350000|2022-06-02 05:55:50|695.21|687.61|695.12|687.52|695.21|687.61|695.12|687.52|4
1654149360000|2022-06-02 05:56:00|695.1|687.5|695.08|687.48|695.1|687.5|695.08|687.48|2
1654149370000|2022-06-02 05:56:10|695.06|687.46|695.96|688.36|695.96|688.36|695.06|687.46|22
1654149380000|2022-06-02 05:56:20|695.94|688.34|695.95|688.35|695.95|688.35|695.94|688.34|2
1654149390000|2022-06-02 05:56:30|696.04|688.44|695.96|688.36|696.04|688.44|695.88|688.28|11
1654149400000|2022-06-02 05:56:40|695.97|688.37|695.98|688.38|695.99|688.39|695.95|688.35|9
1654149410000|2022-06-02 05:56:50|695.99|688.39|696.05|688.45|696.05|688.45|695.98|688.38|6
1654149420000|2022-06-02 05:57:00|695.97|688.37|696.06|688.46|696.06|688.46|695.96|688.36|5
1654149430000|2022-06-02 05:57:10|696.05|688.45|696.05|688.45|696.05|688.45|696.05|688.45|1
1654149440000|2022-06-02 05:57:20|696.04|688.44|695.97|688.37|696.05|688.45|695.97|688.37|6
1654149450000|2022-06-02 05:57:30|695.96|688.36|695.62|688.02|696.05|688.45|695.62|688.02|12
1654149460000|2022-06-02 05:57:40|695.8|688.2|695.8|688.2|695.84|688.24|695.78|688.18|5
1654149470000|2022-06-02 05:57:50|695.78|688.18|695.92|688.32|696.05|688.45|695.75|688.15|9
1654149480000|2022-06-02 05:58:00|695.95|688.35|695.24|687.64|695.95|688.35|695.24|687.64|9
1654149490000|2022-06-02 05:58:10|695.29|687.69|695.24|687.64|695.29|687.69|695.24|687.64|3
1654149500000|2022-06-02 05:58:20|695.28|687.68|695.24|687.64|695.28|687.68|695.24|687.64|2
1654149530000|2022-06-02 05:58:50|695.34|687.74|695.98|688.38|695.98|688.38|695.34|687.74|20
1654149540000|2022-06-02 05:59:00|695.96|688.36|696.01|688.41|696.02|688.42|695.95|688.35|13
1654149550000|2022-06-02 05:59:10|695.98|688.38|695.34|687.74|695.98|688.38|695.34|687.74|13
1654149560000|2022-06-02 05:59:20|695.37|687.77|695.41|687.81|695.43|687.83|695.37|687.77|3
1654149570000|2022-06-02 05:59:30|695.36|687.76|695.43|687.83|695.43|687.83|695.36|687.76|6
1654149580000|2022-06-02 05:59:40|695.42|687.82|695.42|687.82|695.43|687.83|695.42|687.82|3
1654149600000|2022-06-02 06:00:00|695.41|687.81|695.89|688.29|695.89|688.29|695.37|687.77|14
1654149610000|2022-06-02 06:00:10|695.86|688.26|695.34|687.74|695.86|688.26|695.34|687.74|7
1654149620000|2022-06-02 06:00:20|695.39|687.79|695.82|688.22|695.82|688.22|695.38|687.78|14
1654149630000|2022-06-02 06:00:30|695.76|688.16|695.94|688.34|695.98|688.38|695.76|688.16|10
1654149640000|2022-06-02 06:00:40|695.96|688.36|696.05|688.45|696.05|688.45|695.94|688.34|6
1654149650000|2022-06-02 06:00:50|696.07|688.47|696.08|688.48|696.08|688.48|696.07|688.47|2
1654149660000|2022-06-02 06:01:00|696.04|688.44|695.91|688.31|696.05|688.45|695.91|688.31|5
1654149670000|2022-06-02 06:01:10|696.05|688.45|696.05|688.45|696.05|688.45|696.04|688.44|3
1654149690000|2022-06-02 06:01:30|696.02|688.42|695.97|688.37|696.02|688.42|695.97|688.37|3
1654149700000|2022-06-02 06:01:40|695.95|688.35|695.91|688.31|695.97|688.37|695.91|688.31|6
1654149710000|2022-06-02 06:01:50|695.99|688.39|695.59|687.99|695.99|688.39|695.42|687.82|10
1654149720000|2022-06-02 06:02:00|695.75|688.15|695.82|688.22|695.84|688.24|695.75|688.15|4
1654149730000|2022-06-02 06:02:10|695.91|688.31|696.12|688.52|696.12|688.52|695.91|688.31|4
1654149740000|2022-06-02 06:02:20|696.13|688.53|696.12|688.52|696.13|688.53|696.11|688.51|5
1654149750000|2022-06-02 06:02:30|695.77|688.17|696.12|688.52|696.12|688.52|695.77|688.17|2
1654149760000|2022-06-02 06:02:40|696.13|688.53|696.27|688.67|696.27|688.67|696.13|688.53|4
1654149770000|2022-06-02 06:02:50|696.21|688.61|696.21|688.61|696.21|688.61|696.21|688.61|1
1654149780000|2022-06-02 06:03:00|696.25|688.65|696.25|688.65|696.25|688.65|696.25|688.65|1
1654149790000|2022-06-02 06:03:10|696.18|688.58|696.18|688.58|696.18|688.58|696.18|688.58|1
1654149810000|2022-06-02 06:03:30|696.19|688.59|696.19|688.59|696.19|688.59|696.18|688.58|3
1654149820000|2022-06-02 06:03:40|696.15|688.55|696.21|688.61|696.21|688.61|696.15|688.55|2
1654149840000|2022-06-02 06:04:00|696.2|688.6|696.16|688.56|696.21|688.61|696.16|688.56|4
1654149850000|2022-06-02 06:04:10|696.22|688.62|696.22|688.62|696.22|688.62|696.16|688.56|3
1654149860000|2022-06-02 06:04:20|696.24|688.64|696.21|688.61|696.24|688.64|696.21|688.61|3
1654149870000|2022-06-02 06:04:30|696.22|688.62|696.22|688.62|696.22|688.62|696.22|688.62|1
1654149890000|2022-06-02 06:04:50|696.21|688.61|696.2|688.6|696.21|688.61|696.2|688.6|2
1654149900000|2022-06-02 06:05:00|696.34|688.74|696.11|688.51|696.34|688.74|696.08|688.48|5
1654149910000|2022-06-02 06:05:10|696.08|688.48|696.11|688.51|696.18|688.58|696.08|688.48|7
1654149930000|2022-06-02 06:05:30|696.18|688.58|696.18|688.58|696.18|688.58|696.11|688.51|3
1654149940000|2022-06-02 06:05:40|696.32|688.72|696.18|688.58|696.32|688.72|696.18|688.58|2
1654149950000|2022-06-02 06:05:50|696.17|688.57|696.27|688.67|696.27|688.67|696.16|688.56|3
1654149970000|2022-06-02 06:06:10|696.28|688.68|696.29|688.69|696.29|688.69|696.28|688.68|2
1654149980000|2022-06-02 06:06:20|696.28|688.68|696.17|688.57|696.28|688.68|696.17|688.57|3
1654149990000|2022-06-02 06:06:30|696.18|688.58|696.17|688.57|696.18|688.58|696.17|688.57|8
1654150000000|2022-06-02 06:06:40|696.18|688.58|696.17|688.57|696.18|688.58|696.17|688.57|8
1654150010000|2022-06-02 06:06:50|696.18|688.58|696.17|688.57|696.18|688.58|696.17|688.57|10
1654150020000|2022-06-02 06:07:00|696.32|688.72|696.17|688.57|696.32|688.72|696.17|688.57|2
1654150030000|2022-06-02 06:07:10|696.05|688.45|696.4|688.8|696.4|688.8|696.05|688.45|4
1654150040000|2022-06-02 06:07:20|696.3|688.7|696.22|688.62|696.3|688.7|696.22|688.62|3
1654150050000|2022-06-02 06:07:30|696.21|688.61|696.21|688.61|696.22|688.62|696.21|688.61|5
1654150060000|2022-06-02 06:07:40|696.22|688.62|696.18|688.58|696.27|688.67|696.18|688.58|7
1654150070000|2022-06-02 06:07:50|696.3|688.7|696.3|688.7|696.3|688.7|696.3|688.7|1
1654150080000|2022-06-02 06:08:00|696.28|688.68|696.29|688.69|696.29|688.69|696.27|688.67|4
1654150100000|2022-06-02 06:08:20|696.21|688.61|696.21|688.61|696.21|688.61|696.21|688.61|1
1654150110000|2022-06-02 06:08:30|696.26|688.66|696.18|688.58|696.26|688.66|696.18|688.58|7
1654150140000|2022-06-02 06:09:00|696.42|688.82|696.42|688.82|696.42|688.82|696.42|688.82|1
1654150150000|2022-06-02 06:09:10|696.37|688.77|696.37|688.77|696.37|688.77|696.36|688.76|3
1654150160000|2022-06-02 06:09:20|696.36|688.76|696.18|688.58|696.36|688.76|696.18|688.58|2
1654150170000|2022-06-02 06:09:30|696.16|688.56|696.15|688.55|696.16|688.56|696.15|688.55|2
1654150180000|2022-06-02 06:09:40|696.18|688.58|696.18|688.58|696.18|688.58|696.18|688.58|1
1654150190000|2022-06-02 06:09:50|696.38|688.78|696.38|688.78|696.38|688.78|696.38|688.78|1
1654150200000|2022-06-02 06:10:00|696.18|688.58|696.18|688.58|696.18|688.58|696.18|688.58|1
1654150210000|2022-06-02 06:10:10|696.19|688.59|696.19|688.59|696.19|688.59|696.19|688.59|1
1654150220000|2022-06-02 06:10:20|696.08|688.48|696.08|688.48|696.08|688.48|696.08|688.48|1
1654150230000|2022-06-02 06:10:30|696.19|688.59|696.19|688.59|696.19|688.59|696.19|688.59|1
1654150250000|2022-06-02 06:10:50|696.38|688.78|696.39|688.79|696.4|688.8|696.19|688.59|4
1654150260000|2022-06-02 06:11:00|696.4|688.8|696.4|688.8|696.4|688.8|696.39|688.79|3
1654150280000|2022-06-02 06:11:20|696.26|688.66|696.19|688.59|696.26|688.66|696.19|688.59|2
1654150290000|2022-06-02 06:11:30|696.2|688.6|696.2|688.6|696.2|688.6|696.2|688.6|1
1654150300000|2022-06-02 06:11:40|696.19|688.59|696.19|688.59|696.19|688.59|696.19|688.59|1
1654150310000|2022-06-02 06:11:50|696.34|688.74|696.19|688.59|696.4|688.8|695.94|688.34|6
1654150320000|2022-06-02 06:12:00|696.31|688.71|696.18|688.58|696.43|688.83|696.15|688.55|7
1654150370000|2022-06-02 06:12:50|696.17|688.57|696.18|688.58|696.18|688.58|696.17|688.57|2
1654150380000|2022-06-02 06:13:00|696.29|688.69|696.18|688.58|696.39|688.79|696.18|688.58|6
1654150410000|2022-06-02 06:13:30|696.31|688.71|696.31|688.71|696.31|688.71|696.17|688.57|3
1654150430000|2022-06-02 06:13:50|696.32|688.72|696.38|688.78|696.38|688.78|696.32|688.72|2
1654150440000|2022-06-02 06:14:00|696.39|688.79|696.39|688.79|696.39|688.79|696.39|688.79|1
1654150450000|2022-06-02 06:14:10|696.38|688.78|696.45|688.85|696.45|688.85|696.38|688.78|2
1654150460000|2022-06-02 06:14:20|696.38|688.78|696.2|688.6|696.38|688.78|696.2|688.6|2
1654150470000|2022-06-02 06:14:30|696.4|688.8|696.4|688.8|696.4|688.8|696.4|688.8|1
1654150500000|2022-06-02 06:15:00|696.2|688.6|697.19|689.59|697.19|689.59|696.2|688.6|11
1654150510000|2022-06-02 06:15:10|697.12|689.52|697.12|689.52|697.19|689.59|697.12|689.52|3
1654150520000|2022-06-02 06:15:20|697.1|689.5|697.1|689.5|697.1|689.5|697.1|689.5|1
1654150530000|2022-06-02 06:15:30|697.12|689.52|697.11|689.51|697.12|689.52|697.1|689.5|6
1654150540000|2022-06-02 06:15:40|697.12|689.52|697.12|689.52|697.12|689.52|697.12|689.52|1
1654150550000|2022-06-02 06:15:50|697.11|689.51|697.11|689.51|697.19|689.59|697.11|689.51|3
1654150560000|2022-06-02 06:16:00|697.19|689.59|697.14|689.54|697.19|689.59|697.11|689.51|4
1654150590000|2022-06-02 06:16:30|697.16|689.56|697.27|689.67|697.31|689.71|697.16|689.56|4
1654150600000|2022-06-02 06:16:40|696.85|689.25|697.1|689.5|697.28|689.68|696.85|689.25|4
1654150610000|2022-06-02 06:16:50|696.93|689.33|696.49|688.89|696.93|689.33|696.49|688.89|10
1654150620000|2022-06-02 06:17:00|696.4|688.8|696.4|688.8|696.4|688.8|696.4|688.8|1
1654150640000|2022-06-02 06:17:20|696.41|688.81|696.37|688.77|696.41|688.81|696.37|688.77|6
1654150650000|2022-06-02 06:17:30|696.35|688.75|696.35|688.75|696.35|688.75|696.35|688.75|1
1654150660000|2022-06-02 06:17:40|696.25|688.65|696.25|688.65|696.25|688.65|696.25|688.65|1
1654150670000|2022-06-02 06:17:50|696.28|688.68|696.27|688.67|696.28|688.68|696.27|688.67|2
1654150680000|2022-06-02 06:18:00|696.32|688.72|696.33|688.73|696.33|688.73|696.32|688.72|2
1654150720000|2022-06-02 06:18:40|696.31|688.71|696.28|688.68|696.31|688.71|696.28|688.68|2
1654150730000|2022-06-02 06:18:50|696.3|688.7|696.3|688.7|696.3|688.7|696.3|688.7|1
1654150740000|2022-06-02 06:19:00|696.29|688.69|696.38|688.78|696.4|688.8|696.29|688.69|3
1654150780000|2022-06-02 06:19:40|696.39|688.79|696.38|688.78|696.39|688.79|696.38|688.78|2
1654150790000|2022-06-02 06:19:50|696.26|688.66|696.24|688.64|696.26|688.66|696.24|688.64|2
1654150800000|2022-06-02 06:20:00|696.34|688.74|696.3|688.7|696.34|688.74|696.3|688.7|2
1654150810000|2022-06-02 06:20:10|696.28|688.68|696.32|688.72|696.32|688.72|696.2|688.6|5
1654150820000|2022-06-02 06:20:20|696.29|688.69|696.18|688.58|696.29|688.69|696.18|688.58|2
1654150840000|2022-06-02 06:20:40|696.31|688.71|696.35|688.75|696.35|688.75|696.31|688.71|2
1654150850000|2022-06-02 06:20:50|696.33|688.73|696.33|688.73|696.33|688.73|696.33|688.73|1
1654150860000|2022-06-02 06:21:00|696.23|688.63|696.23|688.63|696.23|688.63|696.23|688.63|1
1654150870000|2022-06-02 06:21:10|696.22|688.62|696.22|688.62|696.22|688.62|696.22|688.62|1
1654150890000|2022-06-02 06:21:30|696.14|688.54|696.14|688.54|696.14|688.54|696.14|688.54|1
1654150900000|2022-06-02 06:21:40|696.15|688.55|696.16|688.56|696.21|688.61|696.15|688.55|6
1654150920000|2022-06-02 06:22:00|696.21|688.61|696.19|688.59|696.24|688.64|696.19|688.59|5
1654150940000|2022-06-02 06:22:20|696.17|688.57|696.23|688.63|696.25|688.65|696.17|688.57|4
1654150950000|2022-06-02 06:22:30|696.22|688.62|696.17|688.57|696.22|688.62|696.17|688.57|2
1654150980000|2022-06-02 06:23:00|696.22|688.62|696.22|688.62|696.22|688.62|696.22|688.62|1
1654151000000|2022-06-02 06:23:20|696.21|688.61|696.14|688.54|696.21|688.61|696.14|688.54|2
1654151010000|2022-06-02 06:23:30|696.13|688.53|696.14|688.54|696.19|688.59|696.13|688.53|8
1654151020000|2022-06-02 06:23:40|696.13|688.53|696.18|688.58|696.3|688.7|696.13|688.53|4
1654151040000|2022-06-02 06:24:00|696.23|688.63|696.33|688.73|696.33|688.73|696.23|688.63|2
1654151060000|2022-06-02 06:24:20|696.34|688.74|696.34|688.74|696.34|688.74|696.34|688.74|1
1654151070000|2022-06-02 06:24:30|696.33|688.73|696.33|688.73|696.33|688.73|696.33|688.73|1
1654151080000|2022-06-02 06:24:40|696.34|688.74|696.38|688.78|696.38|688.78|696.34|688.74|2
1654151090000|2022-06-02 06:24:50|696.78|689.18|697.13|689.53|697.16|689.56|696.78|689.18|13
1654151100000|2022-06-02 06:25:00|697.09|689.49|697.96|690.36|697.96|690.36|697.09|689.49|21
1654151110000|2022-06-02 06:25:10|697.99|690.39|697.27|689.67|697.99|690.39|697.27|689.67|11
1654151120000|2022-06-02 06:25:20|697.19|689.59|697.2|689.6|697.24|689.64|697.19|689.59|7
1654151130000|2022-06-02 06:25:30|697.21|689.61|697.21|689.61|697.21|689.61|697.2|689.6|3
1654151150000|2022-06-02 06:25:50|697.27|689.67|697.27|689.67|697.27|689.67|697.27|689.67|1
1654151160000|2022-06-02 06:26:00|697.51|689.91|697.49|689.89|697.51|689.91|697.48|689.88|3
1654151170000|2022-06-02 06:26:10|697.48|689.88|697.47|689.87|697.48|689.88|697.46|689.86|3
1654151180000|2022-06-02 06:26:20|697.48|689.88|697.48|689.88|697.48|689.88|697.48|689.88|1
1654151190000|2022-06-02 06:26:30|697.39|689.79|697.38|689.78|697.39|689.79|697.38|689.78|2
1654151200000|2022-06-02 06:26:40|697.47|689.87|697.34|689.74|697.47|689.87|697.31|689.71|6
1654151210000|2022-06-02 06:26:50|697.35|689.75|697.34|689.74|697.35|689.75|697.34|689.74|2
1654151220000|2022-06-02 06:27:00|697.27|689.67|697.27|689.67|697.28|689.68|697.27|689.67|3
1654151230000|2022-06-02 06:27:10|697.28|689.68|697.06|689.46|697.28|689.68|697.06|689.46|3
1654151240000|2022-06-02 06:27:20|697.04|689.44|697.05|689.45|697.08|689.48|697.04|689.44|4
1654151250000|2022-06-02 06:27:30|697.04|689.44|697.35|689.75|697.35|689.75|696.8|689.2|7
1654151260000|2022-06-02 06:27:40|697.31|689.71|697.23|689.63|697.31|689.71|697.23|689.63|2
1654151270000|2022-06-02 06:27:50|697.24|689.64|697.22|689.62|697.26|689.66|697.22|689.62|6
1654151280000|2022-06-02 06:28:00|697.25|689.65|697.26|689.66|697.3|689.7|697.25|689.65|4
1654151290000|2022-06-02 06:28:10|697.28|689.68|697.09|689.49|697.28|689.68|697.09|689.49|4
1654151300000|2022-06-02 06:28:20|697.25|689.65|697.25|689.65|697.28|689.68|697.25|689.65|3
1654151310000|2022-06-02 06:28:30|697.21|689.61|697.24|689.64|697.24|689.64|697.21|689.61|2
1654151330000|2022-06-02 06:28:50|697.14|689.54|697.16|689.56|697.16|689.56|697.06|689.46|5
1654151340000|2022-06-02 06:29:00|697.21|689.61|697.27|689.67|697.29|689.69|697.2|689.6|5
1654151350000|2022-06-02 06:29:10|697.29|689.69|697.23|689.63|697.29|689.69|697.23|689.63|2
1654151360000|2022-06-02 06:29:20|697.19|689.59|697.18|689.58|697.19|689.59|697.18|689.58|2
1654151370000|2022-06-02 06:29:30|697.16|689.56|697.16|689.56|697.16|689.56|697.16|689.56|1
1654151380000|2022-06-02 06:29:40|697.13|689.53|697.16|689.56|697.16|689.56|697.13|689.53|2
1654151390000|2022-06-02 06:29:50|697.13|689.53|697.09|689.49|697.16|689.56|697.09|689.49|10
1654151400000|2022-06-02 06:30:00|697.13|689.53|697.13|689.53|697.13|689.53|697.13|689.53|1
1654151410000|2022-06-02 06:30:10|697.09|689.49|697.24|689.64|697.31|689.71|697.09|689.49|8
1654151420000|2022-06-02 06:30:20|697.25|689.65|697.24|689.64|697.25|689.65|697.24|689.64|2
1654151460000|2022-06-02 06:31:00|697.25|689.65|697.3|689.7|697.3|689.7|697.12|689.52|5
1654151480000|2022-06-02 06:31:20|697.22|689.62|697.04|689.44|697.22|689.62|697.04|689.44|3
1654151490000|2022-06-02 06:31:30|697|689.4|696.97|689.37|697|689.4|696.93|689.33|5
1654151500000|2022-06-02 06:31:40|697.06|689.46|697.06|689.46|697.06|689.46|697.06|689.46|1
1654151510000|2022-06-02 06:31:50|697.03|689.43|697.14|689.54|697.14|689.54|697.03|689.43|2
1654151520000|2022-06-02 06:32:00|697.13|689.53|696.29|688.69|697.13|689.53|696.29|688.69|12
1654151530000|2022-06-02 06:32:10|696.28|688.68|696.25|688.65|696.3|688.7|696.25|688.65|10
1654151540000|2022-06-02 06:32:20|696.33|688.73|696.21|688.61|696.39|688.79|696.21|688.61|9
1654151550000|2022-06-02 06:32:30|696.24|688.64|696.29|688.69|696.29|688.69|696.21|688.61|5
1654151560000|2022-06-02 06:32:40|696.3|688.7|696.29|688.69|696.3|688.7|696.27|688.67|3
1654151580000|2022-06-02 06:33:00|696.24|688.64|696.22|688.62|696.25|688.65|696.22|688.62|4
1654151590000|2022-06-02 06:33:10|696.24|688.64|696.31|688.71|696.31|688.71|696.24|688.64|2
1654151600000|2022-06-02 06:33:20|696.33|688.73|696.33|688.73|696.34|688.74|696.33|688.73|3
1654151610000|2022-06-02 06:33:30|696.34|688.74|696.33|688.73|696.34|688.74|696.33|688.73|2
1654151620000|2022-06-02 06:33:40|696.34|688.74|696.33|688.73|696.34|688.74|696.33|688.73|2
1654151640000|2022-06-02 06:34:00|696.15|688.55|696.15|688.55|696.15|688.55|696.15|688.55|1
1654151650000|2022-06-02 06:34:10|696.33|688.73|696.3|688.7|696.33|688.73|696.3|688.7|2
1654151680000|2022-06-02 06:34:40|696.27|688.67|696.26|688.66|696.27|688.67|696.26|688.66|2
1654151700000|2022-06-02 06:35:00|696.24|688.64|696.24|688.64|696.24|688.64|696.24|688.64|1
1654151710000|2022-06-02 06:35:10|696.22|688.62|696.21|688.61|696.24|688.64|696.21|688.61|6
1654151720000|2022-06-02 06:35:20|696.28|688.68|696.28|688.68|696.28|688.68|696.25|688.65|3
1654151730000|2022-06-02 06:35:30|696.29|688.69|696.17|688.57|696.29|688.69|696.17|688.57|3
1654151740000|2022-06-02 06:35:40|696.16|688.56|696.17|688.57|696.17|688.57|696.16|688.56|2
1654151750000|2022-06-02 06:35:50|696.16|688.56|696.16|688.56|696.16|688.56|696.16|688.56|1
1654151760000|2022-06-02 06:36:00|696.26|688.66|696.26|688.66|696.26|688.66|696.26|688.66|1
1654151770000|2022-06-02 06:36:10|696.25|688.65|695.91|688.31|696.26|688.66|695.78|688.18|9
1654151780000|2022-06-02 06:36:20|695.93|688.33|696.28|688.68|696.3|688.7|695.93|688.33|9
1654151830000|2022-06-02 06:37:10|695.95|688.35|696.01|688.41|696.01|688.41|695.92|688.32|3
1654151840000|2022-06-02 06:37:20|696|688.4|696|688.4|696|688.4|696|688.4|1
1654151850000|2022-06-02 06:37:30|696.14|688.54|696.14|688.54|696.14|688.54|696.14|688.54|1
1654151870000|2022-06-02 06:37:50|696.15|688.55|696.15|688.55|696.15|688.55|696.15|688.55|1
1654151880000|2022-06-02 06:38:00|696.2|688.6|696.18|688.58|696.23|688.63|696.15|688.55|8
1654151900000|2022-06-02 06:38:20|696.15|688.55|696.11|688.51|696.15|688.55|696.11|688.51|2
1654151910000|2022-06-02 06:38:30|696.14|688.54|696.12|688.52|696.14|688.54|696.11|688.51|4
1654151920000|2022-06-02 06:38:40|696.05|688.45|696.09|688.49|696.09|688.49|696.05|688.45|2
1654151940000|2022-06-02 06:39:00|696.14|688.54|695.22|687.62|696.16|688.56|695.21|687.61|9
1654151950000|2022-06-02 06:39:10|695.05|687.45|695.04|687.44|695.05|687.45|695.04|687.44|2
1654151960000|2022-06-02 06:39:20|695.07|687.47|695.09|687.49|695.13|687.53|695.04|687.44|10
1654151970000|2022-06-02 06:39:30|695.1|687.5|695.13|687.53|695.24|687.64|695.1|687.5|7
1654151980000|2022-06-02 06:39:40|695.14|687.54|695.13|687.53|695.14|687.54|695.13|687.53|2
1654151990000|2022-06-02 06:39:50|695.16|687.56|694.97|687.37|695.16|687.56|694.83|687.23|8
1654152000000|2022-06-02 06:40:00|695.09|687.49|694.96|687.36|695.09|687.49|694.96|687.36|3
1654152010000|2022-06-02 06:40:10|694.75|687.15|694.26|686.66|694.75|687.15|694.24|686.64|10
1654152020000|2022-06-02 06:40:20|694.27|686.67|694.27|686.67|694.27|686.67|694.27|686.67|1
1654152040000|2022-06-02 06:40:40|694.21|686.61|694.21|686.61|694.21|686.61|694.21|686.61|1
1654152060000|2022-06-02 06:41:00|694.33|686.73|694.33|686.73|694.33|686.73|694.33|686.73|1
1654152070000|2022-06-02 06:41:10|694.37|686.77|694.4|686.8|694.42|686.82|694.37|686.77|5
1654152080000|2022-06-02 06:41:20|694.38|686.78|694.39|686.79|694.39|686.79|694.38|686.78|2
1654152090000|2022-06-02 06:41:30|694.38|686.78|694.34|686.74|694.38|686.78|694.34|686.74|4
1654152100000|2022-06-02 06:41:40|694.29|686.69|694.3|686.7|694.3|686.7|694.2|686.6|7
1654152120000|2022-06-02 06:42:00|694.34|686.74|694.27|686.67|694.34|686.74|694.26|686.66|3
1654152130000|2022-06-02 06:42:10|694.26|686.66|694.26|686.66|694.26|686.66|694.26|686.66|1
1654152140000|2022-06-02 06:42:20|694.27|686.67|694.26|686.66|694.27|686.67|694.26|686.66|2
1654152150000|2022-06-02 06:42:30|693.85|686.25|694.25|686.65|694.25|686.65|693.84|686.24|3
1654152190000|2022-06-02 06:43:10|694.37|686.77|694.37|686.77|694.37|686.77|694.37|686.77|1
1654152200000|2022-06-02 06:43:20|694.12|686.52|694.12|686.52|694.12|686.52|694.12|686.52|1
1654152210000|2022-06-02 06:43:30|694.37|686.77|694.97|687.37|695.04|687.44|694.36|686.76|13
1654152220000|2022-06-02 06:43:40|695.04|687.44|695.2|687.6|695.2|687.6|695.04|687.44|7
1654152230000|2022-06-02 06:43:50|695.14|687.54|695.18|687.58|695.23|687.63|695.14|687.54|15
1654152240000|2022-06-02 06:44:00|695.19|687.59|695.22|687.62|695.22|687.62|695.19|687.59|4
1654152250000|2022-06-02 06:44:10|695.23|687.63|695.68|688.08|695.7|688.1|695.22|687.62|13
1654152260000|2022-06-02 06:44:20|695.66|688.06|696.72|689.12|696.72|689.12|695.66|688.06|17
1654152270000|2022-06-02 06:44:30|696.68|689.08|696.84|689.24|696.89|689.29|696.68|689.08|10
1654152280000|2022-06-02 06:44:40|696.9|689.3|696.85|689.25|696.9|689.3|696.85|689.25|7
1654152290000|2022-06-02 06:44:50|696.81|689.21|696.84|689.24|696.84|689.24|696.81|689.21|4
1654152300000|2022-06-02 06:45:00|696.9|689.3|696.91|689.31|697.03|689.43|696.87|689.27|4
1654152310000|2022-06-02 06:45:10|696.9|689.3|696.83|689.23|696.9|689.3|696.83|689.23|6
1654152320000|2022-06-02 06:45:20|696.85|689.25|696.97|689.37|696.98|689.38|696.85|689.25|12
1654152330000|2022-06-02 06:45:30|696.98|689.38|697.04|689.44|697.04|689.44|696.98|689.38|5
1654152340000|2022-06-02 06:45:40|697|689.4|697.03|689.43|697.07|689.47|697|689.4|9
1654152350000|2022-06-02 06:45:50|697|689.4|697.07|689.47|697.07|689.47|697|689.4|8
1654152360000|2022-06-02 06:46:00|697.05|689.45|697.08|689.48|697.08|689.48|697.05|689.45|5
1654152370000|2022-06-02 06:46:10|697.06|689.46|697.22|689.62|697.23|689.63|697.06|689.46|10
1654152380000|2022-06-02 06:46:20|697.23|689.63|697.31|689.71|697.31|689.71|697.21|689.61|6
1654152390000|2022-06-02 06:46:30|697.32|689.72|697.79|690.19|697.83|690.23|697.32|689.72|9
1654152400000|2022-06-02 06:46:40|697.82|690.22|697.84|690.24|697.84|690.24|697.81|690.21|6
1654152410000|2022-06-02 06:46:50|697.81|690.21|697.85|690.25|697.93|690.33|697.79|690.19|8
1654152420000|2022-06-02 06:47:00|697.87|690.27|697.87|690.27|697.87|690.27|697.87|690.27|1
1654152440000|2022-06-02 06:47:20|697.93|690.33|697.89|690.29|697.93|690.33|697.89|690.29|4
1654152460000|2022-06-02 06:47:40|697.87|690.27|697.87|690.27|697.87|690.27|697.87|690.27|1
1654152470000|2022-06-02 06:47:50|697.83|690.23|697.89|690.29|697.89|690.29|697.83|690.23|4
1654152480000|2022-06-02 06:48:00|697.95|690.35|697.9|690.3|697.95|690.35|697.9|690.3|2
1654152490000|2022-06-02 06:48:10|697.81|690.21|697.49|689.89|697.81|690.21|697.48|689.88|7
1654152500000|2022-06-02 06:48:20|697.51|689.91|697.78|690.18|697.8|690.2|697.46|689.86|12
1654152510000|2022-06-02 06:48:30|697.81|690.21|697.8|690.2|697.81|690.21|697.79|690.19|4
1654152520000|2022-06-02 06:48:40|697.79|690.19|697.82|690.22|697.82|690.22|697.79|690.19|4
1654152530000|2022-06-02 06:48:50|697.81|690.21|697.81|690.21|697.82|690.22|697.8|690.2|6
1654152540000|2022-06-02 06:49:00|697.82|690.22|697.89|690.29|697.89|690.29|697.82|690.22|4
1654152550000|2022-06-02 06:49:10|698.07|690.47|698.07|690.47|698.07|690.47|698.07|690.47|1
1654152560000|2022-06-02 06:49:20|697.84|690.24|697.84|690.24|697.84|690.24|697.84|690.24|1
1654152570000|2022-06-02 06:49:30|697.82|690.22|697.83|690.23|697.83|690.23|697.82|690.22|2
1654152580000|2022-06-02 06:49:40|697.73|690.13|697.83|690.23|698.12|690.52|697.53|689.93|5
1654152590000|2022-06-02 06:49:50|697.82|690.22|698.03|690.43|698.03|690.43|697.79|690.19|6
1654152600000|2022-06-02 06:50:00|698.02|690.42|698.05|690.45|698.05|690.45|698.02|690.42|2
1654152620000|2022-06-02 06:50:20|697.84|690.24|697.84|690.24|697.84|690.24|697.84|690.24|1
1654152630000|2022-06-02 06:50:30|697.82|690.22|697.92|690.32|697.92|690.32|697.82|690.22|2
1654152660000|2022-06-02 06:51:00|697.99|690.39|697.96|690.36|697.99|690.39|697.92|690.32|3
1654152670000|2022-06-02 06:51:10|697.89|690.29|698.74|691.14|698.74|691.14|697.89|690.29|9
1654152680000|2022-06-02 06:51:20|698.72|691.12|698.86|691.26|698.86|691.26|698.72|691.12|17
1654152690000|2022-06-02 06:51:30|698.85|691.25|698.84|691.24|698.85|691.25|698.82|691.22|4
1654152700000|2022-06-02 06:51:40|698.82|691.22|698.85|691.25|698.87|691.27|698.81|691.21|5
1654152710000|2022-06-02 06:51:50|698.86|691.26|698.87|691.27|698.87|691.27|698.49|690.89|4
1654152720000|2022-06-02 06:52:00|698.86|691.26|698.86|691.26|698.87|691.27|698.86|691.26|3
1654152730000|2022-06-02 06:52:10|698.89|691.29|698.89|691.29|698.89|691.29|698.89|691.29|1
1654152740000|2022-06-02 06:52:20|698.91|691.31|698.91|691.31|698.91|691.31|698.91|691.31|1
1654152750000|2022-06-02 06:52:30|698.92|691.32|698.92|691.32|698.93|691.33|698.92|691.32|3
1654152760000|2022-06-02 06:52:40|698.87|691.27|698.94|691.34|699|691.4|698.79|691.19|11
1654152770000|2022-06-02 06:52:50|698.95|691.35|699.08|691.48|699.09|691.49|698.85|691.25|9
1654152780000|2022-06-02 06:53:00|699.11|691.51|699.21|691.61|699.22|691.62|699.09|691.49|16
1654152790000|2022-06-02 06:53:10|699.22|691.62|699.32|691.72|699.32|691.72|699.21|691.61|16
1654152800000|2022-06-02 06:53:20|699.3|691.7|699.28|691.68|699.32|691.72|699.27|691.67|8
1654152810000|2022-06-02 06:53:30|699.3|691.7|699.23|691.63|699.34|691.74|699.2|691.6|17
1654152820000|2022-06-02 06:53:40|699.24|691.64|700.72|693.12|700.72|693.12|699.23|691.63|31
1654152830000|2022-06-02 06:53:50|700.75|693.15|700.81|693.21|700.84|693.24|700.7|693.1|12
1654152840000|2022-06-02 06:54:00|700.78|693.18|700.37|692.77|700.82|693.22|700.34|692.74|12
1654152850000|2022-06-02 06:54:10|700.39|692.79|700.35|692.75|700.39|692.79|700.34|692.74|5
1654152860000|2022-06-02 06:54:20|700.34|692.74|700.35|692.75|700.36|692.76|700.34|692.74|4
1654152880000|2022-06-02 06:54:40|700.33|692.73|700.33|692.73|700.35|692.75|700.33|692.73|4
1654152890000|2022-06-02 06:54:50|700.19|692.59|700.09|692.49|700.19|692.59|700.03|692.43|14
1654152900000|2022-06-02 06:55:00|699.49|691.89|699.16|691.56|699.49|691.89|699.16|691.56|10
1654152910000|2022-06-02 06:55:10|699.24|691.64|699.32|691.72|699.32|691.72|699.24|691.64|2
1654152920000|2022-06-02 06:55:20|699.34|691.74|699.34|691.74|699.34|691.74|699.34|691.74|1
1654152930000|2022-06-02 06:55:30|699.33|691.73|699.27|691.67|699.33|691.73|699.24|691.64|4
1654152940000|2022-06-02 06:55:40|699.25|691.65|699.25|691.65|699.25|691.65|699.25|691.65|1
1654152950000|2022-06-02 06:55:50|699.31|691.71|699.37|691.77|699.37|691.77|699.31|691.71|3
1654152960000|2022-06-02 06:56:00|699.33|691.73|699.43|691.83|699.43|691.83|699.32|691.72|11
1654152970000|2022-06-02 06:56:10|699.42|691.82|699.38|691.78|699.42|691.82|699.38|691.78|2
1654152980000|2022-06-02 06:56:20|699.4|691.8|699.4|691.8|699.4|691.8|699.38|691.78|3
1654152990000|2022-06-02 06:56:30|699.42|691.82|699.33|691.73|699.42|691.82|699.33|691.73|8
1654153000000|2022-06-02 06:56:40|699.34|691.74|699.26|691.66|699.34|691.74|699.25|691.65|4
1654153010000|2022-06-02 06:56:50|699.25|691.65|699.26|691.66|699.26|691.66|699.25|691.65|2
1654153020000|2022-06-02 06:57:00|699.24|691.64|699.22|691.62|699.24|691.64|699.22|691.62|4
1654153030000|2022-06-02 06:57:10|699.23|691.63|699.23|691.63|699.23|691.63|699.22|691.62|3
1654153040000|2022-06-02 06:57:20|699.24|691.64|699.24|691.64|699.24|691.64|699.24|691.64|1
1654153050000|2022-06-02 06:57:30|699.28|691.68|699.28|691.68|699.28|691.68|699.28|691.68|1
1654153080000|2022-06-02 06:58:00|699.3|691.7|699.3|691.7|699.3|691.7|699.3|691.7|1
1654153100000|2022-06-02 06:58:20|699.29|691.69|699.29|691.69|699.29|691.69|699.29|691.69|1
1654153110000|2022-06-02 06:58:30|699.32|691.72|699.34|691.74|699.34|691.74|699.31|691.71|3
1654153120000|2022-06-02 06:58:40|699.16|691.56|699.34|691.74|699.34|691.74|699.16|691.56|2
1654153130000|2022-06-02 06:58:50|699.29|691.69|699.29|691.69|699.29|691.69|699.29|691.69|1
1654153140000|2022-06-02 06:59:00|699.24|691.64|699.28|691.68|699.42|691.82|699.24|691.64|7
1654153160000|2022-06-02 06:59:20|699.4|691.8|699.39|691.79|699.4|691.8|699.39|691.79|2
1654153170000|2022-06-02 06:59:30|699.37|691.77|699.37|691.77|699.37|691.77|699.37|691.77|1
1654153180000|2022-06-02 06:59:40|699.39|691.79|699.39|691.79|699.39|691.79|699.39|691.79|1
1654153200000|2022-06-02 07:00:00|699.41|691.81|699.26|691.66|699.41|691.81|699.26|691.66|2
1654153210000|2022-06-02 07:00:10|699.24|691.64|699.24|691.64|699.49|691.89|699.24|691.64|6
1654153220000|2022-06-02 07:00:20|699.2|691.6|699.25|691.65|699.25|691.65|699.2|691.6|4
1654153240000|2022-06-02 07:00:40|699.27|691.67|699.73|692.13|699.73|692.13|699.26|691.66|15
1654153250000|2022-06-02 07:00:50|699.74|692.14|699.81|692.21|699.81|692.21|699.74|692.14|5
1654153260000|2022-06-02 07:01:00|699.94|692.34|700.05|692.45|700.05|692.45|699.94|692.34|2
1654153280000|2022-06-02 07:01:20|700.11|692.51|700.1|692.5|700.11|692.51|700.02|692.42|4
1654153290000|2022-06-02 07:01:30|700.02|692.42|700.27|692.67|700.27|692.67|700.02|692.42|2
1654153300000|2022-06-02 07:01:40|700.24|692.64|700.14|692.54|700.24|692.64|700.14|692.54|2
1654153320000|2022-06-02 07:02:00|700.13|692.53|700.13|692.53|700.13|692.53|700.13|692.53|1
1654153380000|2022-06-02 07:03:00|700.12|692.52|700.12|692.52|700.12|692.52|700.12|692.52|1
1654153390000|2022-06-02 07:03:10|700.11|692.51|700.11|692.51|700.11|692.51|700.11|692.51|1
1654153400000|2022-06-02 07:03:20|700.12|692.52|700.79|693.19|700.79|693.19|700.12|692.52|13
1654153410000|2022-06-02 07:03:30|700.81|693.21|700.79|693.19|700.81|693.21|700.79|693.19|2
1654153420000|2022-06-02 07:03:40|700.9|693.3|700.9|693.3|700.9|693.3|700.9|693.3|1
1654153430000|2022-06-02 07:03:50|700.89|693.29|700.95|693.35|700.95|693.35|700.89|693.29|2
1654153440000|2022-06-02 07:04:00|700.93|693.33|700.93|693.33|700.94|693.34|700.93|693.33|3
1654153450000|2022-06-02 07:04:10|700.97|693.37|701|693.4|701|693.4|700.97|693.37|2
1654153470000|2022-06-02 07:04:30|700.92|693.32|701|693.4|701.01|693.41|700.91|693.31|8
1654153480000|2022-06-02 07:04:40|701.01|693.41|701.01|693.41|701.01|693.41|701|693.4|3
1654153490000|2022-06-02 07:04:50|701.04|693.44|701|693.4|701.04|693.44|701|693.4|5
1654153500000|2022-06-02 07:05:00|700.97|693.37|701.11|693.51|701.12|693.52|700.97|693.37|7
1654153510000|2022-06-02 07:05:10|701.1|693.5|701.1|693.5|701.1|693.5|701.08|693.48|3
1654153530000|2022-06-02 07:05:30|701.08|693.48|701.08|693.48|701.1|693.5|701.08|693.48|3
1654153540000|2022-06-02 07:05:40|701.09|693.49|701.09|693.49|701.09|693.49|701.08|693.48|3
1654153550000|2022-06-02 07:05:50|701.08|693.48|701.01|693.41|701.08|693.48|701.01|693.41|2
1654153560000|2022-06-02 07:06:00|701.08|693.48|701.11|693.51|701.11|693.51|701.08|693.48|7
1654153570000|2022-06-02 07:06:10|701.13|693.53|701.11|693.51|701.14|693.54|701.11|693.51|4
1654153580000|2022-06-02 07:06:20|701.1|693.5|700.94|693.34|701.11|693.51|700.93|693.33|5
1654153590000|2022-06-02 07:06:30|700.95|693.35|700.92|693.32|700.95|693.35|700.92|693.32|4
1654153600000|2022-06-02 07:06:40|700.94|693.34|701.02|693.42|701.13|693.53|700.94|693.34|7
1654153610000|2022-06-02 07:06:50|701|693.4|701|693.4|701|693.4|701|693.4|1
1654153620000|2022-06-02 07:07:00|701.24|693.64|701|693.4|701.24|693.64|701|693.4|4
1654153640000|2022-06-02 07:07:20|701.19|693.59|701.19|693.59|701.19|693.59|701.19|693.59|1
1654153660000|2022-06-02 07:07:40|701.14|693.54|699.21|691.61|701.14|693.54|699.21|691.61|17
1654153670000|2022-06-02 07:07:50|699.23|691.63|699.34|691.74|699.39|691.79|698.99|691.39|15
1654153680000|2022-06-02 07:08:00|699.35|691.75|699.49|691.89|699.49|691.89|699.19|691.59|14
1654153690000|2022-06-02 07:08:10|699.48|691.88|699.39|691.79|699.48|691.88|699.38|691.78|5
1654153700000|2022-06-02 07:08:20|699.38|691.78|699.22|691.62|699.39|691.79|699.19|691.59|10
1654153710000|2022-06-02 07:08:30|699.23|691.63|699.23|691.63|699.3|691.7|699.23|691.63|4
1654153720000|2022-06-02 07:08:40|699.22|691.62|699.22|691.62|699.22|691.62|699.22|691.62|1
1654153730000|2022-06-02 07:08:50|699.19|691.59|699.19|691.59|699.19|691.59|699.19|691.59|1
1654153740000|2022-06-02 07:09:00|699.17|691.57|699.29|691.69|699.29|691.69|699.16|691.56|10
1654153750000|2022-06-02 07:09:10|699.22|691.62|699.22|691.62|699.22|691.62|699.22|691.62|1
1654153760000|2022-06-02 07:09:20|699.21|691.61|699.21|691.61|699.21|691.61|699.21|691.61|1
1654153770000|2022-06-02 07:09:30|699.29|691.69|699.02|691.42|699.29|691.69|699.02|691.42|5
1654153780000|2022-06-02 07:09:40|699.01|691.41|699.15|691.55|699.15|691.55|699.01|691.41|2
1654153790000|2022-06-02 07:09:50|699.16|691.56|699.15|691.55|699.16|691.56|699.12|691.52|4
1654153800000|2022-06-02 07:10:00|699.16|691.56|699.15|691.55|699.23|691.63|699.13|691.53|7
1654153810000|2022-06-02 07:10:10|699.13|691.53|699.21|691.61|699.21|691.61|699.12|691.52|3
1654153820000|2022-06-02 07:10:20|699.17|691.57|699.17|691.57|699.17|691.57|699.17|691.57|1
1654153830000|2022-06-02 07:10:30|699.22|691.62|699.27|691.67|699.27|691.67|699.2|691.6|8
1654153840000|2022-06-02 07:10:40|699.26|691.66|698.63|691.03|699.26|691.66|698.63|691.03|3
1654153850000|2022-06-02 07:10:50|698.89|691.29|699.12|691.52|699.2|691.6|698.63|691.03|4
1654153860000|2022-06-02 07:11:00|699.1|691.5|699.16|691.56|699.17|691.57|699.1|691.5|4
1654153870000|2022-06-02 07:11:10|699.18|691.58|699.09|691.49|699.18|691.58|699.09|691.49|6
1654153880000|2022-06-02 07:11:20|699.1|691.5|699.04|691.44|699.1|691.5|699.04|691.44|2
1654153900000|2022-06-02 07:11:40|699.02|691.42|699.04|691.44|699.04|691.44|698.94|691.34|6
1654153910000|2022-06-02 07:11:50|699.1|691.5|699.07|691.47|699.14|691.54|699.07|691.47|7
1654153920000|2022-06-02 07:12:00|699.01|691.41|698.41|690.81|699.07|691.47|698.41|690.81|10
1654153930000|2022-06-02 07:12:10|698.35|690.75|698.31|690.71|698.35|690.75|698.29|690.69|5
1654153940000|2022-06-02 07:12:20|698.34|690.74|698.28|690.68|698.34|690.74|698.25|690.65|8
1654153950000|2022-06-02 07:12:30|698.23|690.63|698.23|690.63|698.23|690.63|698.23|690.63|1
1654153960000|2022-06-02 07:12:40|698.24|690.64|698.24|690.64|698.24|690.64|698.24|690.64|1
1654153970000|2022-06-02 07:12:50|698.25|690.65|698.22|690.62|698.25|690.65|698.2|690.6|4
1654153980000|2022-06-02 07:13:00|698.17|690.57|698.25|690.65|698.25|690.65|698.17|690.57|4
1654154000000|2022-06-02 07:13:20|698.2|690.6|698.24|690.64|698.24|690.64|698.2|690.6|2
1654154010000|2022-06-02 07:13:30|698.2|690.6|698.14|690.54|698.2|690.6|698.14|690.54|2
1654154020000|2022-06-02 07:13:40|698.07|690.47|698.19|690.59|698.19|690.59|698.07|690.47|5
1654154030000|2022-06-02 07:13:50|698.13|690.53|698.13|690.53|698.13|690.53|698.13|690.53|1
1654154040000|2022-06-02 07:14:00|698.15|690.55|698.13|690.53|698.15|690.55|698.13|690.53|2
1654154050000|2022-06-02 07:14:10|698.1|690.5|698.06|690.46|698.1|690.5|698.06|690.46|3
1654154060000|2022-06-02 07:14:20|698.09|690.49|698.04|690.44|698.09|690.49|697.84|690.24|5
1654154080000|2022-06-02 07:14:40|697.84|690.24|697.84|690.24|697.84|690.24|697.84|690.24|1
1654154090000|2022-06-02 07:14:50|698.04|690.44|698.04|690.44|698.04|690.44|698.04|690.44|1
1654154100000|2022-06-02 07:15:00|698.03|690.43|700.62|693.02|700.88|693.28|698.03|690.43|32
1654154110000|2022-06-02 07:15:10|700.97|693.37|701.81|694.21|701.88|694.28|700.97|693.37|21
1654154120000|2022-06-02 07:15:20|701.88|694.28|701.74|694.14|701.98|694.38|701.74|694.14|12
1654154130000|2022-06-02 07:15:30|701.75|694.15|701.75|694.15|701.76|694.16|701.74|694.14|8
1654154140000|2022-06-02 07:15:40|701.88|694.28|702.1|694.5|702.1|694.5|701.88|694.28|8
1654154150000|2022-06-02 07:15:50|702.11|694.51|702.06|694.46|702.11|694.51|702.06|694.46|2
1654154160000|2022-06-02 07:16:00|702.09|694.49|702.03|694.43|702.1|694.5|702.01|694.41|11
1654154170000|2022-06-02 07:16:10|702.05|694.45|702.03|694.43|702.06|694.46|701.99|694.39|11
1654154180000|2022-06-02 07:16:20|702.06|694.46|702.85|695.25|702.91|695.31|702.06|694.46|26
1654154190000|2022-06-02 07:16:30|702.87|695.27|702.91|695.31|702.92|695.32|702.87|695.27|10
1654154200000|2022-06-02 07:16:40|702.92|695.32|702.93|695.33|702.93|695.33|702.86|695.26|9
1654154220000|2022-06-02 07:17:00|702.86|695.26|702.51|694.91|702.86|695.26|702.51|694.91|8
1654154230000|2022-06-02 07:17:10|702.48|694.88|702.3|694.7|702.48|694.88|702.3|694.7|5
1654154240000|2022-06-02 07:17:20|702.26|694.66|702.29|694.69|702.3|694.7|702.26|694.66|5
1654154250000|2022-06-02 07:17:30|702.28|694.68|701.33|693.73|702.28|694.68|701.33|693.73|12
1654154260000|2022-06-02 07:17:40|701.31|693.71|701.2|693.6|701.35|693.75|701.16|693.56|7
1654154270000|2022-06-02 07:17:50|701.14|693.54|700.72|693.12|701.48|693.88|700.7|693.1|15
1654154280000|2022-06-02 07:18:00|700.53|692.93|700.3|692.7|700.65|693.05|700.28|692.68|16
1654154290000|2022-06-02 07:18:10|700.29|692.69|700.39|692.79|700.4|692.8|700.27|692.67|12
1654154300000|2022-06-02 07:18:20|700.4|692.8|700.46|692.86|700.49|692.89|700.4|692.8|8
1654154310000|2022-06-02 07:18:30|700.47|692.87|699.51|691.91|700.47|692.87|699.51|691.91|18
1654154320000|2022-06-02 07:18:40|699.5|691.9|699.51|691.91|699.61|692.01|699.5|691.9|8
1654154330000|2022-06-02 07:18:50|699.54|691.94|699.27|691.67|699.54|691.94|699.23|691.63|3
1654154350000|2022-06-02 07:19:10|699.28|691.68|699.27|691.67|699.29|691.69|699.27|691.67|3
1654154360000|2022-06-02 07:19:20|699.25|691.65|699.27|691.67|699.27|691.67|699.25|691.65|2
1654154370000|2022-06-02 07:19:30|699.25|691.65|699.22|691.62|699.25|691.65|699.22|691.62|3
1654154380000|2022-06-02 07:19:40|699.21|691.61|699.19|691.59|699.21|691.61|699.19|691.59|4
1654154400000|2022-06-02 07:20:00|699.2|691.6|699.2|691.6|699.2|691.6|699.19|691.59|3
1654154410000|2022-06-02 07:20:10|699.21|691.61|699.22|691.62|699.23|691.63|699.21|691.61|4
1654154420000|2022-06-02 07:20:20|699.21|691.61|699.21|691.61|699.21|691.61|699.21|691.61|1
1654154440000|2022-06-02 07:20:40|699.2|691.6|699.21|691.61|699.22|691.62|699.2|691.6|3
1654154450000|2022-06-02 07:20:50|699.18|691.58|699.24|691.64|699.24|691.64|699.18|691.58|5
1654154460000|2022-06-02 07:21:00|699.22|691.62|699.21|691.61|699.22|691.62|699.21|691.61|2
1654154470000|2022-06-02 07:21:10|699.24|691.64|699.24|691.64|699.28|691.68|699.24|691.64|6
1654154480000|2022-06-02 07:21:20|699.25|691.65|699.23|691.63|699.27|691.67|699.2|691.6|13
1654154490000|2022-06-02 07:21:30|699.28|691.68|699.69|692.09|699.69|692.09|699.24|691.64|10
1654154500000|2022-06-02 07:21:40|700.08|692.48|699.97|692.37|700.11|692.51|699.95|692.35|10
1654154510000|2022-06-02 07:21:50|699.96|692.36|699.96|692.36|699.96|692.36|699.96|692.36|1
1654154520000|2022-06-02 07:22:00|699.92|692.32|700.01|692.41|700.01|692.41|699.92|692.32|3
1654154530000|2022-06-02 07:22:10|700.03|692.43|700.16|692.56|700.19|692.59|700.03|692.43|14
1654154540000|2022-06-02 07:22:20|700.17|692.57|700.14|692.54|700.21|692.61|700.14|692.54|8
1654154550000|2022-06-02 07:22:30|700.15|692.55|700.87|693.27|700.92|693.32|700.15|692.55|11
1654154560000|2022-06-02 07:22:40|700.88|693.28|700.99|693.39|701.03|693.43|700.45|692.85|19
1654154570000|2022-06-02 07:22:50|700.89|693.29|700.25|692.65|700.94|693.34|700.24|692.64|6
1654154580000|2022-06-02 07:23:00|700.28|692.68|700.46|692.86|700.46|692.86|700.28|692.68|3
1654154590000|2022-06-02 07:23:10|700.59|692.99|701|693.4|701|693.4|700.59|692.99|6
1654154600000|2022-06-02 07:23:20|700.96|693.36|700.96|693.36|700.96|693.36|700.96|693.36|1
1654154610000|2022-06-02 07:23:30|700.98|693.38|700.98|693.38|700.98|693.38|700.98|693.38|1
1654154620000|2022-06-02 07:23:40|700.99|693.39|701.12|693.52|701.13|693.53|700.99|693.39|9
1654154630000|2022-06-02 07:23:50|701.07|693.47|701.04|693.44|701.08|693.48|701.04|693.44|8
1654154640000|2022-06-02 07:24:00|701.05|693.45|701.13|693.53|701.13|693.53|701.05|693.45|9
1654154650000|2022-06-02 07:24:10|701.12|693.52|701.11|693.51|701.14|693.54|701.11|693.51|9
1654154660000|2022-06-02 07:24:20|701.13|693.53|701.07|693.47|701.13|693.53|700.89|693.29|9
1654154670000|2022-06-02 07:24:30|701.04|693.44|701.09|693.49|701.09|693.49|701.04|693.44|7
1654154680000|2022-06-02 07:24:40|701.19|693.59|701.19|693.59|701.19|693.59|701.19|693.59|1
1654154690000|2022-06-02 07:24:50|701.2|693.6|701.09|693.49|701.22|693.62|701.06|693.46|21
1654154700000|2022-06-02 07:25:00|701.06|693.46|701.05|693.45|701.06|693.46|701.05|693.45|2
1654154710000|2022-06-02 07:25:10|701.08|693.48|701.24|693.64|701.24|693.64|701.08|693.48|9
1654154720000|2022-06-02 07:25:20|701.25|693.65|701.2|693.6|701.29|693.69|701.19|693.59|17
1654154730000|2022-06-02 07:25:30|701.21|693.61|701.91|694.31|701.91|694.31|701.19|693.59|17
1654154740000|2022-06-02 07:25:40|701.94|694.34|701.93|694.33|701.94|694.34|701.73|694.13|5
1654154750000|2022-06-02 07:25:50|702.08|694.48|702.02|694.42|702.08|694.48|701.96|694.36|19
1654154760000|2022-06-02 07:26:00|702.04|694.44|702.8|695.2|702.88|695.28|702.04|694.44|21
1654154770000|2022-06-02 07:26:10|702.78|695.18|703.33|695.73|703.33|695.73|702.78|695.18|17
1654154780000|2022-06-02 07:26:20|703.35|695.75|703.89|696.29|703.96|696.36|703.35|695.75|25
1654154790000|2022-06-02 07:26:30|703.91|696.31|704.02|696.42|704.03|696.43|703.86|696.26|16
1654154800000|2022-06-02 07:26:40|704|696.4|703.99|696.39|704.02|696.42|703.99|696.39|16
1654154810000|2022-06-02 07:26:50|704|696.4|704.12|696.52|704.12|696.52|704|696.4|8
1654154820000|2022-06-02 07:27:00|704.08|696.48|704.12|696.52|704.12|696.52|704.08|696.48|4
1654154830000|2022-06-02 07:27:10|704.05|696.45|704.13|696.53|704.13|696.53|704.02|696.42|11
1654154840000|2022-06-02 07:27:20|704.08|696.48|703.97|696.37|704.08|696.48|703.94|696.34|6
1654154850000|2022-06-02 07:27:30|704.04|696.44|704.03|696.43|704.04|696.44|703.97|696.37|6
1654154860000|2022-06-02 07:27:40|704.02|696.42|703.98|696.38|704.02|696.42|703.98|696.38|5
1654154870000|2022-06-02 07:27:50|703.99|696.39|704|696.4|704|696.4|703.99|696.39|2
1654154880000|2022-06-02 07:28:00|704.01|696.41|704.02|696.42|704.03|696.43|704.01|696.41|4
1654154890000|2022-06-02 07:28:10|704.01|696.41|704.03|696.43|704.05|696.45|704.01|696.41|11
1654154900000|2022-06-02 07:28:20|704.01|696.41|704.17|696.57|704.29|696.69|703.39|695.79|29
1654154910000|2022-06-02 07:28:30|704.16|696.56|704.41|696.81|704.41|696.81|704.16|696.56|12
1654154920000|2022-06-02 07:28:40|704.39|696.79|704.4|696.8|704.42|696.82|704.32|696.72|5
1654154930000|2022-06-02 07:28:50|704.35|696.75|704.4|696.8|704.42|696.82|704.35|696.75|3
1654154940000|2022-06-02 07:29:00|704.41|696.81|704.25|696.65|704.41|696.81|704.23|696.63|8
1654154950000|2022-06-02 07:29:10|704.3|696.7|704.65|697.05|704.65|697.05|704.3|696.7|21
1654154960000|2022-06-02 07:29:20|704.64|697.04|704.59|696.99|704.68|697.08|704.52|696.92|15
1654154970000|2022-06-02 07:29:30|704.61|697.01|704.65|697.05|704.69|697.09|704.61|697.01|10
1654154980000|2022-06-02 07:29:40|704.66|697.06|704.79|697.19|704.87|697.27|704.66|697.06|25
1654154990000|2022-06-02 07:29:50|704.81|697.21|704.34|696.74|704.81|697.21|704.29|696.69|16
1654155000000|2022-06-02 07:30:00|704.37|696.77|704.13|696.53|704.37|696.77|704.12|696.52|14
1654155010000|2022-06-02 07:30:10|704.12|696.52|704.19|696.59|704.21|696.61|704.12|696.52|17
1654155020000|2022-06-02 07:30:20|704.16|696.56|703.49|695.89|704.21|696.61|703.49|695.89|12
1654155030000|2022-06-02 07:30:30|703.44|695.84|703.28|695.68|703.44|695.84|703.28|695.68|7
1654155040000|2022-06-02 07:30:40|703.29|695.69|703.3|695.7|703.3|695.7|703.25|695.65|8
1654155050000|2022-06-02 07:30:50|703.29|695.69|703.67|696.07|703.67|696.07|703.29|695.69|5
1654155060000|2022-06-02 07:31:00|703.68|696.08|703.89|696.29|703.91|696.31|703.67|696.07|16
1654155070000|2022-06-02 07:31:10|703.9|696.3|703.94|696.34|703.94|696.34|703.81|696.21|8
1654155080000|2022-06-02 07:31:20|703.95|696.35|704.14|696.54|704.14|696.54|703.93|696.33|5
1654155090000|2022-06-02 07:31:30|704.15|696.55|704.13|696.53|704.16|696.56|704.13|696.53|5
1654155100000|2022-06-02 07:31:40|704.14|696.54|704.13|696.53|704.17|696.57|704.11|696.51|12
1654155110000|2022-06-02 07:31:50|704.12|696.52|704.13|696.53|704.14|696.54|704.09|696.49|7
1654155120000|2022-06-02 07:32:00|704.14|696.54|703.31|695.71|704.15|696.55|703.31|695.71|13
1654155130000|2022-06-02 07:32:10|703.3|695.7|703.28|695.68|703.3|695.7|703.28|695.68|2
1654155140000|2022-06-02 07:32:20|703.21|695.61|702.6|695|703.23|695.63|702.6|695|11
1654155150000|2022-06-02 07:32:30|702.45|694.85|702.25|694.65|702.48|694.88|702.25|694.65|9
1654155160000|2022-06-02 07:32:40|702.28|694.68|702.16|694.56|702.28|694.68|702.16|694.56|8
1654155170000|2022-06-02 07:32:50|702.2|694.6|702.17|694.57|702.2|694.6|702.13|694.53|6
1654155180000|2022-06-02 07:33:00|702.14|694.54|702.14|694.54|702.14|694.54|702.14|694.54|1
1654155190000|2022-06-02 07:33:10|702.15|694.55|702.15|694.55|702.18|694.58|702.14|694.54|5
1654155200000|2022-06-02 07:33:20|702.19|694.59|702.05|694.45|702.19|694.59|702.04|694.44|6
1654155210000|2022-06-02 07:33:30|701.99|694.39|702.12|694.52|702.14|694.54|701.96|694.36|19
1654155220000|2022-06-02 07:33:40|702.14|694.54|702.14|694.54|702.19|694.59|702.09|694.49|14
1654155230000|2022-06-02 07:33:50|702.16|694.56|702.07|694.47|702.17|694.57|701.98|694.38|13
1654155240000|2022-06-02 07:34:00|702.05|694.45|702|694.4|702.05|694.45|702|694.4|5
1654155250000|2022-06-02 07:34:10|702.06|694.46|702.06|694.46|702.07|694.47|702.05|694.45|7
1654155260000|2022-06-02 07:34:20|702.05|694.45|702.05|694.45|702.11|694.51|702.04|694.44|15
1654155270000|2022-06-02 07:34:30|702.06|694.46|702.55|694.95|702.57|694.97|701.98|694.38|23
1654155280000|2022-06-02 07:34:40|702.53|694.93|702.89|695.29|702.89|695.29|702.46|694.86|6
1654155290000|2022-06-02 07:34:50|702.63|695.03|702.13|694.53|702.63|695.03|702.11|694.51|14
1654155300000|2022-06-02 07:35:00|702.12|694.52|701.17|693.57|702.15|694.55|701.17|693.57|16
1654155310000|2022-06-02 07:35:10|701.18|693.58|702.64|695.04|702.64|695.04|701.18|693.58|28
1654155320000|2022-06-02 07:35:20|702.66|695.06|702.92|695.32|702.92|695.32|702.66|695.06|15
1654155330000|2022-06-02 07:35:30|702.9|695.3|702.86|695.26|702.91|695.31|702.86|695.26|9
1654155340000|2022-06-02 07:35:40|702.88|695.28|702.98|695.38|703.01|695.41|702.87|695.27|10
1654155350000|2022-06-02 07:35:50|703|695.4|702.49|694.89|703|695.4|702.17|694.57|25
1654155360000|2022-06-02 07:36:00|702.5|694.9|702.71|695.11|702.82|695.22|702.5|694.9|12
1654155370000|2022-06-02 07:36:10|702.72|695.12|702.85|695.25|702.85|695.25|702.72|695.12|9
1654155380000|2022-06-02 07:36:20|702.84|695.24|702.79|695.19|702.85|695.25|702.75|695.15|13
1654155390000|2022-06-02 07:36:30|702.78|695.18|702.66|695.06|702.85|695.25|702.66|695.06|11
1654155400000|2022-06-02 07:36:40|702.65|695.05|702.86|695.26|702.9|695.3|702.58|694.98|14
1654155410000|2022-06-02 07:36:50|702.87|695.27|702.61|695.01|702.87|695.27|702.61|695.01|9
1654155420000|2022-06-02 07:37:00|702.62|695.02|702.55|694.95|702.65|695.05|702.55|694.95|8
1654155430000|2022-06-02 07:37:10|702.63|695.03|702.98|695.38|703.15|695.55|702.54|694.94|15
1654155440000|2022-06-02 07:37:20|703.18|695.58|703.02|695.42|703.18|695.58|702.95|695.35|8
1654155450000|2022-06-02 07:37:30|703.03|695.43|703.08|695.48|703.09|695.49|703.03|695.43|10
1654155460000|2022-06-02 07:37:40|703.11|695.51|703.15|695.55|703.65|696.05|703.11|695.51|17
1654155470000|2022-06-02 07:37:50|703.16|695.56|703.11|695.51|703.22|695.62|703.11|695.51|8
1654155480000|2022-06-02 07:38:00|703.12|695.52|703.11|695.51|703.2|695.6|703.11|695.51|9
1654155490000|2022-06-02 07:38:10|703.14|695.54|703.19|695.59|703.2|695.6|703.14|695.54|8
1654155500000|2022-06-02 07:38:20|703.21|695.61|703.18|695.58|703.22|695.62|703.17|695.57|6
1654155510000|2022-06-02 07:38:30|703.09|695.49|703.09|695.49|703.09|695.49|703.07|695.47|5
1654155540000|2022-06-02 07:39:00|703.19|695.59|703.2|695.6|703.2|695.6|703.19|695.59|2
1654155550000|2022-06-02 07:39:10|703.22|695.62|703.22|695.62|703.22|695.62|703.22|695.62|1
1654155560000|2022-06-02 07:39:20|703.21|695.61|703.19|695.59|703.21|695.61|703.19|695.59|2
1654155570000|2022-06-02 07:39:30|703.21|695.61|703.74|696.14|703.76|696.16|703.21|695.61|11
1654155580000|2022-06-02 07:39:40|703.75|696.15|703.81|696.21|703.81|696.21|703.75|696.15|11
1654155590000|2022-06-02 07:39:50|703.79|696.19|703.83|696.23|703.85|696.25|703.79|696.19|13
1654155600000|2022-06-02 07:40:00|703.92|696.32|703.16|695.56|703.92|696.32|703.15|695.55|10
1654155610000|2022-06-02 07:40:10|703.15|695.55|703.28|695.68|703.28|695.68|703.15|695.55|6
1654155630000|2022-06-02 07:40:30|703.34|695.74|703.28|695.68|703.34|695.74|703.28|695.68|4
1654155640000|2022-06-02 07:40:40|703.21|695.61|703.18|695.58|703.21|695.61|703.13|695.53|5
1654155660000|2022-06-02 07:41:00|703.19|695.59|703.31|695.71|703.31|695.71|703.19|695.59|4
1654155670000|2022-06-02 07:41:10|703.27|695.67|703.26|695.66|703.27|695.67|703.26|695.66|2
1654155680000|2022-06-02 07:41:20|703.27|695.67|703.31|695.71|703.31|695.71|703.27|695.67|5
1654155690000|2022-06-02 07:41:30|703.3|695.7|703.34|695.74|703.34|695.74|703.3|695.7|2
1654155700000|2022-06-02 07:41:40|703.32|695.72|703.3|695.7|703.32|695.72|703.3|695.7|2
1654155710000|2022-06-02 07:41:50|703.33|695.73|703.3|695.7|703.33|695.73|703.3|695.7|2
1654155720000|2022-06-02 07:42:00|703.25|695.65|703.25|695.65|703.25|695.65|703.25|695.65|1
1654155730000|2022-06-02 07:42:10|703.23|695.63|703.11|695.51|703.26|695.66|703.09|695.49|8
1654155750000|2022-06-02 07:42:30|703.03|695.43|703.19|695.59|703.26|695.66|703.02|695.42|11
1654155760000|2022-06-02 07:42:40|703.11|695.51|703.08|695.48|703.11|695.51|703.08|695.48|3
1654155770000|2022-06-02 07:42:50|703.1|695.5|703.08|695.48|703.1|695.5|703.08|695.48|2
1654155780000|2022-06-02 07:43:00|703.07|695.47|703.08|695.48|703.08|695.48|703.01|695.41|4
1654155790000|2022-06-02 07:43:10|703.09|695.49|703.09|695.49|703.09|695.49|703.09|695.49|1
1654155800000|2022-06-02 07:43:20|703.1|695.5|702.93|695.33|703.1|695.5|702.92|695.32|6
1654155810000|2022-06-02 07:43:30|702.92|695.32|703.07|695.47|703.22|695.62|702.92|695.32|10
1654155820000|2022-06-02 07:43:40|703.01|695.41|702.99|695.39|703.01|695.41|702.99|695.39|2
1654155830000|2022-06-02 07:43:50|702.96|695.36|702.96|695.36|702.99|695.39|702.96|695.36|3
1654155840000|2022-06-02 07:44:00|703|695.4|703|695.4|703.21|695.61|703|695.4|7
1654155860000|2022-06-02 07:44:20|703.04|695.44|703.04|695.44|703.04|695.44|703.04|695.44|1
1654155870000|2022-06-02 07:44:30|703.08|695.48|703.08|695.48|703.08|695.48|703.08|695.48|1
1654155880000|2022-06-02 07:44:40|703.11|695.51|703.11|695.51|703.11|695.51|703.11|695.51|1
1654155890000|2022-06-02 07:44:50|703.13|695.53|703.15|695.55|703.17|695.57|703.13|695.53|3
1654155900000|2022-06-02 07:45:00|703.2|695.6|702.38|694.78|703.21|695.61|702.27|694.67|15
1654155910000|2022-06-02 07:45:10|702.35|694.75|702.11|694.51|702.35|694.75|702.11|694.51|5
1654155920000|2022-06-02 07:45:20|702.12|694.52|702.21|694.61|702.22|694.62|702.1|694.5|9
1654155930000|2022-06-02 07:45:30|702.18|694.58|702.16|694.56|702.19|694.59|702.11|694.51|9
1654155940000|2022-06-02 07:45:40|702.13|694.53|702.25|694.65|702.25|694.65|702.13|694.53|6
1654155950000|2022-06-02 07:45:50|702.29|694.69|702.17|694.57|702.3|694.7|702.01|694.41|11
1654155960000|2022-06-02 07:46:00|702.21|694.61|701.99|694.39|702.22|694.62|701.9|694.3|14
1654155970000|2022-06-02 07:46:10|702|694.4|701.16|693.56|702.03|694.43|701.08|693.48|15
1654155980000|2022-06-02 07:46:20|701.03|693.43|701.97|694.37|701.97|694.37|701|693.4|12
1654155990000|2022-06-02 07:46:30|702.08|694.48|702|694.4|702.11|694.51|702|694.4|7
1654156000000|2022-06-02 07:46:40|702.02|694.42|701.3|693.7|702.15|694.55|701.29|693.69|14
1654156010000|2022-06-02 07:46:50|701.22|693.62|701.97|694.37|701.97|694.37|701.22|693.62|13
1654156020000|2022-06-02 07:47:00|702|694.4|700.99|693.39|702.08|694.48|700.99|693.39|10
1654156030000|2022-06-02 07:47:10|701.14|693.54|701.01|693.41|701.24|693.64|700.92|693.32|10
1654156040000|2022-06-02 07:47:20|701.02|693.42|701.01|693.41|701.02|693.42|701.01|693.41|4
1654156050000|2022-06-02 07:47:30|700.85|693.25|700.8|693.2|700.85|693.25|700.65|693.05|12
1654156060000|2022-06-02 07:47:40|700.93|693.33|701.55|693.95|701.65|694.05|700.93|693.33|23
1654156070000|2022-06-02 07:47:50|701.52|693.92|701.61|694.01|701.78|694.18|701.52|693.92|9
1654156080000|2022-06-02 07:48:00|701.6|694|701.31|693.71|701.67|694.07|701.31|693.71|7
1654156090000|2022-06-02 07:48:10|700.93|693.33|701.08|693.48|701.24|693.64|700.93|693.33|12
1654156100000|2022-06-02 07:48:20|701.14|693.54|700.33|692.73|701.14|693.54|700.32|692.72|15
1654156110000|2022-06-02 07:48:30|700.32|692.72|699.83|692.23|700.32|692.72|699.72|692.12|12
1654156120000|2022-06-02 07:48:40|699.72|692.12|699.29|691.69|699.83|692.23|699.29|691.69|15
1654156130000|2022-06-02 07:48:50|699.25|691.65|699.24|691.64|699.25|691.65|699.24|691.64|4
1654156140000|2022-06-02 07:49:00|699.23|691.63|699.26|691.66|699.26|691.66|699.23|691.63|3
1654156150000|2022-06-02 07:49:10|699.24|691.64|699.16|691.56|699.3|691.7|698.98|691.38|11
1654156160000|2022-06-02 07:49:20|698.76|691.16|698.43|690.83|698.76|691.16|698.43|690.83|10
1654156170000|2022-06-02 07:49:30|698.42|690.82|698.42|690.82|698.43|690.83|698.42|690.82|3
1654156180000|2022-06-02 07:49:40|698.38|690.78|698.36|690.76|698.42|690.82|698.36|690.76|6
1654156190000|2022-06-02 07:49:50|698.3|690.7|698.66|691.06|698.66|691.06|698.3|690.7|10
1654156200000|2022-06-02 07:50:00|698.67|691.07|698.74|691.14|698.88|691.28|698.67|691.07|15
1654156210000|2022-06-02 07:50:10|698.81|691.21|699.02|691.42|699.11|691.51|698.81|691.21|17
1654156220000|2022-06-02 07:50:20|699.05|691.45|699.15|691.55|699.17|691.57|699.02|691.42|9
1654156230000|2022-06-02 07:50:30|699.14|691.54|699.06|691.46|699.14|691.54|699.05|691.45|7
1654156240000|2022-06-02 07:50:40|699.05|691.45|699.2|691.6|699.2|691.6|699.05|691.45|7
1654156250000|2022-06-02 07:50:50|699.19|691.59|698.95|691.35|699.27|691.67|698.95|691.35|13
1654156260000|2022-06-02 07:51:00|698.97|691.37|699.2|691.6|699.23|691.63|698.97|691.37|16
1654156270000|2022-06-02 07:51:10|699.21|691.61|699.21|691.61|699.22|691.62|699.18|691.58|13
1654156280000|2022-06-02 07:51:20|699.28|691.68|699.27|691.67|699.29|691.69|699.27|691.67|6
1654156290000|2022-06-02 07:51:30|699.28|691.68|698.99|691.39|699.28|691.68|698.99|691.39|8
1654156300000|2022-06-02 07:51:40|699|691.4|699.11|691.51|699.13|691.53|698.99|691.39|11
1654156310000|2022-06-02 07:51:50|699.07|691.47|699.09|691.49|699.15|691.55|699.07|691.47|5
1654156320000|2022-06-02 07:52:00|699.15|691.55|699.12|691.52|699.18|691.58|699.12|691.52|10
1654156340000|2022-06-02 07:52:20|699.17|691.57|699.2|691.6|699.2|691.6|699.17|691.57|4
1654156350000|2022-06-02 07:52:30|699.25|691.65|699.17|691.57|699.25|691.65|699.15|691.55|7
1654156360000|2022-06-02 07:52:40|698.88|691.28|699.14|691.54|699.17|691.57|698.88|691.28|5
1654156370000|2022-06-02 07:52:50|699.13|691.53|699.13|691.53|699.13|691.53|699.13|691.53|1
1654156380000|2022-06-02 07:53:00|699.17|691.57|699.18|691.58|699.2|691.6|699.17|691.57|5
1654156390000|2022-06-02 07:53:10|699.19|691.59|699.22|691.62|699.22|691.62|699.17|691.57|6
1654156400000|2022-06-02 07:53:20|699.23|691.63|699.86|692.26|700.01|692.41|699.23|691.63|13
1654156410000|2022-06-02 07:53:30|699.94|692.34|699.81|692.21|699.94|692.34|699.6|692|14
1654156420000|2022-06-02 07:53:40|699.78|692.18|699.81|692.21|699.82|692.22|699.78|692.18|12
1654156430000|2022-06-02 07:53:50|699.79|692.19|699.72|692.12|699.79|692.19|699.72|692.12|2
1654156440000|2022-06-02 07:54:00|699.69|692.09|699.81|692.21|699.81|692.21|699.24|691.64|22
1654156450000|2022-06-02 07:54:10|699.6|692|699.55|691.95|699.6|692|699.55|691.95|2
1654156460000|2022-06-02 07:54:20|699.62|692.02|700|692.4|700|692.4|699.62|692.02|5
1654156470000|2022-06-02 07:54:30|700.05|692.45|699.98|692.38|700.05|692.45|699.82|692.22|6
1654156480000|2022-06-02 07:54:40|699.85|692.25|699.76|692.16|699.85|692.25|699.76|692.16|5
1654156490000|2022-06-02 07:54:50|699.7|692.1|699.7|692.1|699.97|692.37|699.7|692.1|10
1654156500000|2022-06-02 07:55:00|699.71|692.11|699.88|692.28|699.95|692.35|699.71|692.11|8
1654156510000|2022-06-02 07:55:10|699.89|692.29|699.89|692.29|699.9|692.3|699.79|692.19|9
1654156520000|2022-06-02 07:55:20|699.9|692.3|699.76|692.16|699.9|692.3|699.76|692.16|6
1654156530000|2022-06-02 07:55:30|699.74|692.14|699.39|691.79|699.74|692.14|699.38|691.78|7
1654156540000|2022-06-02 07:55:40|699.32|691.72|699.33|691.73|699.34|691.74|699.31|691.71|9
1654156550000|2022-06-02 07:55:50|699.31|691.71|699.2|691.6|699.33|691.73|699.2|691.6|9
1654156560000|2022-06-02 07:56:00|699.09|691.49|699.2|691.6|699.23|691.63|699.09|691.49|4
1654156570000|2022-06-02 07:56:10|699.25|691.65|699.27|691.67|699.28|691.68|699.25|691.65|3
1654156580000|2022-06-02 07:56:20|699.22|691.62|699.08|691.48|699.23|691.63|699.08|691.48|4
1654156590000|2022-06-02 07:56:30|699.11|691.51|699.23|691.63|699.28|691.68|699.08|691.48|9
1654156600000|2022-06-02 07:56:40|699.24|691.64|699.13|691.53|699.24|691.64|699.13|691.53|7
1654156610000|2022-06-02 07:56:50|699.16|691.56|699.09|691.49|699.16|691.56|699.06|691.46|12
1654156620000|2022-06-02 07:57:00|699.08|691.48|699.05|691.45|699.09|691.49|699.04|691.44|8
1654156630000|2022-06-02 07:57:10|699.1|691.5|699.62|692.02|699.63|692.03|699.1|691.5|16
1654156640000|2022-06-02 07:57:20|699.67|692.07|699.21|691.61|699.69|692.09|699.21|691.61|8
1654156650000|2022-06-02 07:57:30|699.27|691.67|699.27|691.67|699.27|691.67|699.27|691.67|1
1654156660000|2022-06-02 07:57:40|699.23|691.63|699.23|691.63|699.23|691.63|699.17|691.57|4
1654156670000|2022-06-02 07:57:50|699.22|691.62|699.21|691.61|699.22|691.62|699.11|691.51|7
1654156680000|2022-06-02 07:58:00|699.17|691.57|699.18|691.58|699.18|691.58|699.17|691.57|2
1654156690000|2022-06-02 07:58:10|699.22|691.62|699.23|691.63|699.23|691.63|699.18|691.58|5
1654156720000|2022-06-02 07:58:40|699.19|691.59|699.22|691.62|699.26|691.66|699.19|691.59|4
1654156730000|2022-06-02 07:58:50|699.26|691.66|699.26|691.66|699.26|691.66|699.22|691.62|3
1654156740000|2022-06-02 07:59:00|699.25|691.65|699.15|691.55|699.25|691.65|699.15|691.55|3
1654156750000|2022-06-02 07:59:10|699.14|691.54|699.04|691.44|699.14|691.54|699.03|691.43|8
1654156760000|2022-06-02 07:59:20|699.09|691.49|698.86|691.26|699.15|691.55|698.86|691.26|6
1654156770000|2022-06-02 07:59:30|699.15|691.55|699.14|691.54|699.15|691.55|699.14|691.54|4
1654156780000|2022-06-02 07:59:40|699.15|691.55|699.15|691.55|699.15|691.55|699.15|691.55|1
1654156790000|2022-06-02 07:59:50|699.14|691.54|699.17|691.57|699.17|691.57|699.14|691.54|4
1654156800000|2022-06-02 08:00:00|699.2|691.6|699.19|691.59|699.2|691.6|699.19|691.59|2
1654156810000|2022-06-02 08:00:10|699.17|691.57|699.13|691.53|699.18|691.58|699.11|691.51|7
1654156820000|2022-06-02 08:00:20|699.14|691.54|699.62|692.02|699.62|692.02|699.13|691.53|19
1654156830000|2022-06-02 08:00:30|699.61|692.01|699.2|691.6|699.61|692.01|699.14|691.54|12
1654156840000|2022-06-02 08:00:40|699.16|691.56|699.14|691.54|699.16|691.56|699.13|691.53|6
1654156850000|2022-06-02 08:00:50|699.15|691.55|697.45|689.85|699.15|691.55|697.45|689.85|22
1654156860000|2022-06-02 08:01:00|697.44|689.84|697.57|689.97|697.57|689.97|697.44|689.84|15
1654156870000|2022-06-02 08:01:10|697.19|689.59|697.81|690.21|697.89|690.29|697.19|689.59|14
1654156880000|2022-06-02 08:01:20|697.89|690.29|697.46|689.86|698.01|690.41|697.46|689.86|19
1654156890000|2022-06-02 08:01:30|697.49|689.89|697.47|689.87|697.75|690.15|697.39|689.79|16
1654156900000|2022-06-02 08:01:40|697.39|689.79|697.38|689.78|697.39|689.79|697.38|689.78|2
1654156910000|2022-06-02 08:01:50|697.41|689.81|697.44|689.84|697.91|690.31|697.41|689.81|13
1654156920000|2022-06-02 08:02:00|697.43|689.83|697.92|690.32|697.92|690.32|697.39|689.79|18
1654156930000|2022-06-02 08:02:10|697.93|690.33|698.88|691.28|698.88|691.28|697.92|690.32|26
1654156940000|2022-06-02 08:02:20|698.9|691.3|699.02|691.42|699.02|691.42|698.83|691.23|12
1654156950000|2022-06-02 08:02:30|699.06|691.46|698.91|691.31|699.13|691.53|698.9|691.3|16
1654156960000|2022-06-02 08:02:40|698.9|691.3|698.89|691.29|698.91|691.31|698.88|691.28|5
1654156970000|2022-06-02 08:02:50|698.88|691.28|698.88|691.28|698.89|691.29|698.88|691.28|3
1654156980000|2022-06-02 08:03:00|698.91|691.31|698.71|691.11|698.91|691.31|698.61|691.01|17
1654156990000|2022-06-02 08:03:10|698.77|691.17|698.37|690.77|698.77|691.17|698.29|690.69|21
1654157000000|2022-06-02 08:03:20|698.38|690.78|698.21|690.61|698.38|690.78|698.21|690.61|6
1654157010000|2022-06-02 08:03:30|698.2|690.6|698.19|690.59|698.25|690.65|698.19|690.59|4
1654157020000|2022-06-02 08:03:40|698.18|690.58|698.26|690.66|698.26|690.66|698.18|690.58|8
1654157030000|2022-06-02 08:03:50|698.25|690.65|698.14|690.54|698.25|690.65|698.14|690.54|2
1654157040000|2022-06-02 08:04:00|698.2|690.6|698.24|690.64|698.24|690.64|698.2|690.6|4
1654157050000|2022-06-02 08:04:10|697.97|690.37|697.64|690.04|698.15|690.55|697.64|690.04|11
1654157060000|2022-06-02 08:04:20|697.55|689.95|697.44|689.84|697.55|689.95|697.44|689.84|7
1654157070000|2022-06-02 08:04:30|697.54|689.94|697.44|689.84|697.54|689.94|697.44|689.84|2
1654157080000|2022-06-02 08:04:40|697.39|689.79|697.33|689.73|697.4|689.8|697.32|689.72|10
1654157090000|2022-06-02 08:04:50|697.31|689.71|697.31|689.71|697.31|689.71|697.31|689.71|1
1654157100000|2022-06-02 08:05:00|697.29|689.69|697.95|690.35|697.95|690.35|697.29|689.69|7
1654157110000|2022-06-02 08:05:10|697.93|690.33|697.29|689.69|697.93|690.33|697.29|689.69|18
1654157120000|2022-06-02 08:05:20|697.23|689.63|697.19|689.59|697.23|689.63|697.18|689.58|5
1654157130000|2022-06-02 08:05:30|697.18|689.58|697.22|689.62|697.33|689.73|697.18|689.58|12
1654157140000|2022-06-02 08:05:40|697.21|689.61|697.31|689.71|697.31|689.71|697.2|689.6|9
1654157150000|2022-06-02 08:05:50|697.26|689.66|697.26|689.66|697.27|689.67|697.26|689.66|3
1654157160000|2022-06-02 08:06:00|697.27|689.67|697.85|690.25|697.9|690.3|697.27|689.67|17
1654157170000|2022-06-02 08:06:10|697.86|690.26|697.98|690.38|697.98|690.38|697.86|690.26|8
1654157180000|2022-06-02 08:06:20|698.06|690.46|698.11|690.51|698.11|690.51|698.02|690.42|10
1654157190000|2022-06-02 08:06:30|698.1|690.5|698.12|690.52|698.12|690.52|698.1|690.5|8
1654157200000|2022-06-02 08:06:40|698.13|690.53|698.14|690.54|698.14|690.54|698.13|690.53|2
1654157210000|2022-06-02 08:06:50|698.13|690.53|698.14|690.54|698.14|690.54|698.13|690.53|2
1654157220000|2022-06-02 08:07:00|698.16|690.56|698.09|690.49|698.16|690.56|698.07|690.47|9
1654157230000|2022-06-02 08:07:10|698.1|690.5|698.5|690.9|698.8|691.2|698.1|690.5|16
1654157240000|2022-06-02 08:07:20|698.44|690.84|698.88|691.28|698.88|691.28|698.4|690.8|16
1654157250000|2022-06-02 08:07:30|698.9|691.3|698.89|691.29|698.92|691.32|698.82|691.22|17
1654157260000|2022-06-02 08:07:40|698.88|691.28|698.82|691.22|698.88|691.28|698.82|691.22|8
1654157270000|2022-06-02 08:07:50|698.84|691.24|698.96|691.36|698.98|691.38|698.84|691.24|13
1654157280000|2022-06-02 08:08:00|698.94|691.34|698.99|691.39|698.99|691.39|698.94|691.34|9
1654157290000|2022-06-02 08:08:10|699.01|691.41|699|691.4|699.02|691.42|698.99|691.39|6
1654157300000|2022-06-02 08:08:20|699.02|691.42|698.93|691.33|699.02|691.42|698.93|691.33|11
1654157310000|2022-06-02 08:08:30|698.9|691.3|698.89|691.29|698.9|691.3|698.8|691.2|14
1654157320000|2022-06-02 08:08:40|698.9|691.3|698.98|691.38|698.99|691.39|698.9|691.3|8
1654157330000|2022-06-02 08:08:50|698.96|691.36|699.06|691.46|699.07|691.47|698.94|691.34|12
1654157340000|2022-06-02 08:09:00|699.07|691.47|699.09|691.49|699.09|691.49|699.06|691.46|3
1654157350000|2022-06-02 08:09:10|699.1|691.5|699.15|691.55|699.15|691.55|699.1|691.5|2
1654157360000|2022-06-02 08:09:20|699.14|691.54|699.18|691.58|699.19|691.59|699.11|691.51|4
1654157370000|2022-06-02 08:09:30|699.19|691.59|699.18|691.58|699.19|691.59|699.17|691.57|5
1654157380000|2022-06-02 08:09:40|699.23|691.63|699.23|691.63|699.24|691.64|699.19|691.59|6
1654157390000|2022-06-02 08:09:50|699.19|691.59|699.23|691.63|699.23|691.63|699.19|691.59|5
1654157400000|2022-06-02 08:10:00|699.24|691.64|699.25|691.65|699.26|691.66|699.24|691.64|3
1654157410000|2022-06-02 08:10:10|699.24|691.64|699.15|691.55|699.24|691.64|698.95|691.35|11
1654157420000|2022-06-02 08:10:20|699.11|691.51|699.21|691.61|699.21|691.61|699.11|691.51|4
1654157430000|2022-06-02 08:10:30|699.22|691.62|699.87|692.27|699.87|692.27|699.21|691.61|20
1654157440000|2022-06-02 08:10:40|699.88|692.28|699.98|692.38|699.98|692.38|699.88|692.28|6
1654157450000|2022-06-02 08:10:50|700.04|692.44|699.95|692.35|700.04|692.44|699.95|692.35|4
1654157460000|2022-06-02 08:11:00|699.94|692.34|699.91|692.31|699.95|692.35|699.91|692.31|5
1654157470000|2022-06-02 08:11:10|699.93|692.33|699.91|692.31|699.96|692.36|699.9|692.3|11
1654157480000|2022-06-02 08:11:20|699.9|692.3|699.92|692.32|699.92|692.32|699.9|692.3|5
1654157490000|2022-06-02 08:11:30|699.94|692.34|700.03|692.43|700.03|692.43|699.92|692.32|13
1654157500000|2022-06-02 08:11:40|700.02|692.42|700.02|692.42|700.04|692.44|699.79|692.19|16
1654157510000|2022-06-02 08:11:50|700.01|692.41|700.01|692.41|700.03|692.43|700.01|692.41|4
1654157520000|2022-06-02 08:12:00|700.02|692.42|700.04|692.44|700.04|692.44|699.98|692.38|8
1654157530000|2022-06-02 08:12:10|700.03|692.43|700.03|692.43|700.04|692.44|700.02|692.42|7
1654157540000|2022-06-02 08:12:20|700.08|692.48|700.16|692.56|700.17|692.57|700.08|692.48|9
1654157550000|2022-06-02 08:12:30|700.1|692.5|700.1|692.5|700.17|692.57|700.1|692.5|5
1654157560000|2022-06-02 08:12:40|700.09|692.49|700.08|692.48|700.09|692.49|700.08|692.48|4
1654157570000|2022-06-02 08:12:50|700.14|692.54|700.16|692.56|700.16|692.56|700.14|692.54|3
1654157580000|2022-06-02 08:13:00|700.15|692.55|699.96|692.36|700.21|692.61|699.96|692.36|9
1654157590000|2022-06-02 08:13:10|699.9|692.3|699.7|692.1|699.9|692.3|699.65|692.05|7
1654157600000|2022-06-02 08:13:20|699.73|692.13|699.3|691.7|699.73|692.13|699.29|691.69|13
1654157610000|2022-06-02 08:13:30|699.29|691.69|699.95|692.35|699.97|692.37|699.28|691.68|13
1654157620000|2022-06-02 08:13:40|699.85|692.25|700.21|692.61|700.21|692.61|699.85|692.25|15
1654157630000|2022-06-02 08:13:50|700.16|692.56|700.09|692.49|700.19|692.59|700.09|692.49|7
1654157640000|2022-06-02 08:14:00|700.07|692.47|699.36|691.76|700.1|692.5|699.36|691.76|8
1654157650000|2022-06-02 08:14:10|699.34|691.74|699.18|691.58|699.34|691.74|699.18|691.58|12
1654157660000|2022-06-02 08:14:20|699.17|691.57|699.2|691.6|699.24|691.64|699.17|691.57|6
1654157670000|2022-06-02 08:14:30|699.21|691.61|699.37|691.77|699.37|691.77|699.2|691.6|11
1654157690000|2022-06-02 08:14:50|699.32|691.72|699.32|691.72|699.34|691.74|699.32|691.72|7
1654157700000|2022-06-02 08:15:00|699.33|691.73|699.37|691.77|699.38|691.78|699.21|691.61|15
1654157710000|2022-06-02 08:15:10|699.41|691.81|699.77|692.17|699.91|692.31|699.41|691.81|17
1654157720000|2022-06-02 08:15:20|699.82|692.22|699.1|691.5|699.82|692.22|699.05|691.45|27
1654157730000|2022-06-02 08:15:30|699.09|691.49|699.14|691.54|699.14|691.54|699.06|691.46|14
1654157740000|2022-06-02 08:15:40|699.2|691.6|699.15|691.55|699.23|691.63|699.14|691.54|6
1654157750000|2022-06-02 08:15:50|699.08|691.48|699.19|691.59|699.19|691.59|699.08|691.48|5
1654157760000|2022-06-02 08:16:00|699.15|691.55|699.2|691.6|699.21|691.61|699.14|691.54|8
1654157770000|2022-06-02 08:16:10|699.16|691.56|699.15|691.55|699.21|691.61|699.15|691.55|7
1654157780000|2022-06-02 08:16:20|699.13|691.53|698.99|691.39|699.14|691.54|698.99|691.39|10
1654157790000|2022-06-02 08:16:30|698.93|691.33|698.24|690.64|699.03|691.43|698.2|690.6|13
1654157800000|2022-06-02 08:16:40|698.3|690.7|698.97|691.37|699|691.4|698.24|690.64|11
1654157810000|2022-06-02 08:16:50|698.98|691.38|698.88|691.28|699.02|691.42|698.88|691.28|13
1654157820000|2022-06-02 08:17:00|698.79|691.19|698.74|691.14|698.79|691.19|698.41|690.81|12
1654157830000|2022-06-02 08:17:10|698.72|691.12|699.04|691.44|699.12|691.52|698.72|691.12|15
1654157840000|2022-06-02 08:17:20|699.05|691.45|699.67|692.07|699.7|692.1|699.02|691.42|23
1654157850000|2022-06-02 08:17:30|699.89|692.29|699.95|692.35|699.95|692.35|699.89|692.29|4
1654157860000|2022-06-02 08:17:40|699.96|692.36|699.85|692.25|700.12|692.52|699.85|692.25|13
1654157870000|2022-06-02 08:17:50|699.83|692.23|699.94|692.34|699.94|692.34|699.77|692.17|7
1654157880000|2022-06-02 08:18:00|699.95|692.35|699.96|692.36|699.98|692.38|699.79|692.19|7
1654157890000|2022-06-02 08:18:10|699.97|692.37|700.02|692.42|700.02|692.42|699.9|692.3|5
1654157900000|2022-06-02 08:18:20|699.98|692.38|700.22|692.62|700.22|692.62|699.93|692.33|10
1654157910000|2022-06-02 08:18:30|700.29|692.69|700.68|693.08|700.7|693.1|700.29|692.69|16
1654157920000|2022-06-02 08:18:40|700.69|693.09|700.97|693.37|701.01|693.41|700.69|693.09|12
1654157930000|2022-06-02 08:18:50|700.96|693.36|700.93|693.33|700.96|693.36|700.75|693.15|7
1654157940000|2022-06-02 08:19:00|700.92|693.32|700.96|693.36|701.01|693.41|700.85|693.25|12
1654157950000|2022-06-02 08:19:10|700.98|693.38|700.97|693.37|701.01|693.41|700.95|693.35|13
1654157960000|2022-06-02 08:19:20|700.98|693.38|701.14|693.54|701.14|693.54|700.96|693.36|6
1654157970000|2022-06-02 08:19:30|701.16|693.56|701.54|693.94|701.57|693.97|701.16|693.56|13
1654157980000|2022-06-02 08:19:40|701.55|693.95|700.86|693.26|701.69|694.09|700.86|693.26|13
1654157990000|2022-06-02 08:19:50|700.73|693.13|701.7|694.1|701.7|694.1|700.73|693.13|9
1654158000000|2022-06-02 08:20:00|701.61|694.01|701.81|694.21|701.93|694.33|701.61|694.01|14
1654158010000|2022-06-02 08:20:10|701.78|694.18|701.94|694.34|701.94|694.34|701.76|694.16|9
1654158020000|2022-06-02 08:20:20|701.95|694.35|701.85|694.25|701.95|694.35|701.78|694.18|16
1654158030000|2022-06-02 08:20:30|701.86|694.26|701.8|694.2|701.86|694.26|701.78|694.18|10
1654158040000|2022-06-02 08:20:40|701.81|694.21|701.82|694.22|701.82|694.22|701.8|694.2|4
1654158050000|2022-06-02 08:20:50|701.9|694.3|702.03|694.43|702.03|694.43|701.89|694.29|11
1654158060000|2022-06-02 08:21:00|702.01|694.41|702.07|694.47|702.08|694.48|702.01|694.41|8
1654158070000|2022-06-02 08:21:10|702.06|694.46|702.08|694.48|702.09|694.49|702.04|694.44|8
1654158080000|2022-06-02 08:21:20|702.04|694.44|702.05|694.45|702.05|694.45|702.04|694.44|4
1654158090000|2022-06-02 08:21:30|702.1|694.5|702.22|694.62|702.24|694.64|702.04|694.44|11
1654158100000|2022-06-02 08:21:40|702.23|694.63|702.21|694.61|702.24|694.64|702.21|694.61|4
1654158110000|2022-06-02 08:21:50|702.22|694.62|702.68|695.08|702.78|695.18|702.22|694.62|16
1654158120000|2022-06-02 08:22:00|702.78|695.18|702.71|695.11|702.8|695.2|702.66|695.06|11
1654158130000|2022-06-02 08:22:10|702.69|695.09|702.91|695.31|702.91|695.31|702.69|695.09|9
1654158140000|2022-06-02 08:22:20|702.92|695.32|702.71|695.11|702.97|695.37|702.66|695.06|19
1654158150000|2022-06-02 08:22:30|702.77|695.17|702.38|694.78|702.77|695.17|702.34|694.74|14
1654158160000|2022-06-02 08:22:40|702.39|694.79|702.25|694.65|702.4|694.8|702.21|694.61|18
1654158170000|2022-06-02 08:22:50|702.22|694.62|701.29|693.69|702.35|694.75|701.28|693.68|19
1654158180000|2022-06-02 08:23:00|701.27|693.67|701.96|694.36|701.97|694.37|701.21|693.61|15
1654158190000|2022-06-02 08:23:10|701.97|694.37|702.11|694.51|702.16|694.56|701.94|694.34|11
1654158200000|2022-06-02 08:23:20|702.1|694.5|702.24|694.64|702.24|694.64|702.1|694.5|10
1654158210000|2022-06-02 08:23:30|702.19|694.59|701.43|693.83|702.25|694.65|701.35|693.75|22
1654158220000|2022-06-02 08:23:40|701.42|693.82|701.09|693.49|701.52|693.92|701.09|693.49|12
1654158230000|2022-06-02 08:23:50|701.32|693.72|701.33|693.73|701.33|693.73|701.31|693.71|4
1654158240000|2022-06-02 08:24:00|701.32|693.72|701.02|693.42|701.32|693.72|701.02|693.42|6
1654158250000|2022-06-02 08:24:10|700.98|693.38|700.55|692.95|700.98|693.38|700.55|692.95|4
1654158260000|2022-06-02 08:24:20|700.71|693.11|700.78|693.18|700.9|693.3|700.68|693.08|15
1654158270000|2022-06-02 08:24:30|700.82|693.22|700.86|693.26|700.9|693.3|700.82|693.22|8
1654158280000|2022-06-02 08:24:40|700.85|693.25|700.86|693.26|700.86|693.26|700.85|693.25|2
1654158290000|2022-06-02 08:24:50|700.87|693.27|700.86|693.26|700.9|693.3|700.86|693.26|7
1654158300000|2022-06-02 08:25:00|700.89|693.29|700.83|693.23|700.89|693.29|700.77|693.17|11
1654158310000|2022-06-02 08:25:10|700.84|693.24|700.84|693.24|700.94|693.34|700.84|693.24|7
1654158320000|2022-06-02 08:25:20|700.88|693.28|700.96|693.36|700.97|693.37|700.76|693.16|13
1654158330000|2022-06-02 08:25:30|700.89|693.29|700.86|693.26|700.95|693.35|700.73|693.13|13
1654158340000|2022-06-02 08:25:40|700.85|693.25|700.79|693.19|700.86|693.26|700.76|693.16|14
1654158350000|2022-06-02 08:25:50|700.83|693.23|700.69|693.09|700.84|693.24|700.69|693.09|14
1654158360000|2022-06-02 08:26:00|700.75|693.15|700.27|692.67|700.75|693.15|700.26|692.66|18
1654158370000|2022-06-02 08:26:10|700.25|692.65|700.19|692.59|700.3|692.7|700.18|692.58|9
1654158380000|2022-06-02 08:26:20|700.2|692.6|700.31|692.71|700.31|692.71|700.19|692.59|5
1654158390000|2022-06-02 08:26:30|700.26|692.66|700.26|692.66|700.27|692.67|700.26|692.66|3
1654158400000|2022-06-02 08:26:40|700.29|692.69|700.28|692.68|700.29|692.69|700.28|692.68|2
1654158410000|2022-06-02 08:26:50|700.27|692.67|700.3|692.7|700.3|692.7|700.19|692.59|6
1654158420000|2022-06-02 08:27:00|700.31|692.71|700.28|692.68|700.33|692.73|700.28|692.68|3
1654158430000|2022-06-02 08:27:10|700.27|692.67|700.17|692.57|700.29|692.69|700.17|692.57|5
1654158440000|2022-06-02 08:27:20|700.09|692.49|700.07|692.47|700.09|692.49|700.05|692.45|15
1654158450000|2022-06-02 08:27:30|700.09|692.49|700.06|692.46|700.1|692.5|699.92|692.32|15
1654158460000|2022-06-02 08:27:40|700.07|692.47|700.14|692.54|700.15|692.55|700.07|692.47|7
1654158470000|2022-06-02 08:27:50|700.07|692.47|700.08|692.48|700.14|692.54|700.07|692.47|11
1654158480000|2022-06-02 08:28:00|700.09|692.49|700.15|692.55|700.15|692.55|700.08|692.48|11
1654158490000|2022-06-02 08:28:10|700.14|692.54|700.07|692.47|700.14|692.54|700.07|692.47|5
1654158500000|2022-06-02 08:28:20|700.06|692.46|700.06|692.46|700.07|692.47|700.06|692.46|3
1654158510000|2022-06-02 08:28:30|700.05|692.45|700|692.4|700.05|692.45|700|692.4|5
1654158540000|2022-06-02 08:29:00|700.04|692.44|699.97|692.37|700.1|692.5|699.84|692.24|6
1654158550000|2022-06-02 08:29:10|700.17|692.57|700.58|692.98|700.59|692.99|700.1|692.5|11
1654158560000|2022-06-02 08:29:20|700.59|692.99|700.22|692.62|700.59|692.99|700.21|692.61|13
1654158570000|2022-06-02 08:29:30|700.19|692.59|700.15|692.55|700.22|692.62|700.15|692.55|8
1654158580000|2022-06-02 08:29:40|700.16|692.56|700.12|692.52|700.16|692.56|700.12|692.52|6
1654158590000|2022-06-02 08:29:50|700.25|692.65|700.31|692.71|700.31|692.71|700.25|692.65|2
1654158600000|2022-06-02 08:30:00|700.24|692.64|700.23|692.63|700.27|692.67|700.15|692.55|13
1654158610000|2022-06-02 08:30:10|700.21|692.61|700.28|692.68|700.28|692.68|700.21|692.61|8
1654158620000|2022-06-02 08:30:20|700.29|692.69|700.58|692.98|700.58|692.98|700.29|692.69|10
1654158630000|2022-06-02 08:30:30|700.6|693|700.64|693.04|700.64|693.04|700.58|692.98|3
1654158640000|2022-06-02 08:30:40|700.69|693.09|700.2|692.6|700.79|693.19|700.2|692.6|15
1654158650000|2022-06-02 08:30:50|700.24|692.64|700.26|692.66|700.26|692.66|700.24|692.64|2
1654158660000|2022-06-02 08:31:00|700.18|692.58|700.16|692.56|700.18|692.58|700.12|692.52|3
1654158670000|2022-06-02 08:31:10|700.17|692.57|701|693.4|701|693.4|700.17|692.57|22
1654158680000|2022-06-02 08:31:20|701.01|693.41|701.62|694.02|701.63|694.03|701.01|693.41|18
1654158690000|2022-06-02 08:31:30|701.63|694.03|701.17|693.57|702.03|694.43|701.15|693.55|29
1654158700000|2022-06-02 08:31:40|701.16|693.56|701.18|693.58|701.27|693.67|701.15|693.55|10
1654158710000|2022-06-02 08:31:50|701.17|693.57|701.24|693.64|701.25|693.65|701.15|693.55|13
1654158720000|2022-06-02 08:32:00|701.25|693.65|701.29|693.69|701.29|693.69|701.25|693.65|5
1654158730000|2022-06-02 08:32:10|701.27|693.67|701.7|694.1|701.75|694.15|701.27|693.67|8
1654158740000|2022-06-02 08:32:20|701.67|694.07|701.49|693.89|701.7|694.1|701.24|693.64|12
1654158750000|2022-06-02 08:32:30|701.42|693.82|701.73|694.13|701.79|694.19|701.42|693.82|8
1654158760000|2022-06-02 08:32:40|701.89|694.29|701.99|694.39|702.01|694.41|701.87|694.27|11
1654158770000|2022-06-02 08:32:50|701.98|694.38|701.91|694.31|701.98|694.38|701.9|694.3|7
1654158780000|2022-06-02 08:33:00|701.89|694.29|702.67|695.07|702.69|695.09|701.88|694.28|27
1654158790000|2022-06-02 08:33:10|702.75|695.15|702.64|695.04|702.81|695.21|702.64|695.04|18
1654158800000|2022-06-02 08:33:20|702.67|695.07|702.67|695.07|703.1|695.5|702.66|695.06|11
1654158810000|2022-06-02 08:33:30|702.72|695.12|702.23|694.63|702.85|695.25|702.22|694.62|13
1654158820000|2022-06-02 08:33:40|702.22|694.62|702.13|694.53|702.23|694.63|702.13|694.53|6
1654158830000|2022-06-02 08:33:50|702.14|694.54|702.14|694.54|702.16|694.56|702.14|694.54|4
1654158840000|2022-06-02 08:34:00|702.1|694.5|702.18|694.58|702.2|694.6|702.08|694.48|16
1654158850000|2022-06-02 08:34:10|702.19|694.59|702.12|694.52|702.19|694.59|702.11|694.51|9
1654158860000|2022-06-02 08:34:20|702.11|694.51|702.12|694.52|702.13|694.53|702.11|694.51|4
1654158870000|2022-06-02 08:34:30|702.13|694.53|702.21|694.61|702.21|694.61|702.13|694.53|2
1654158880000|2022-06-02 08:34:40|702.11|694.51|702.07|694.47|702.11|694.51|702.07|694.47|8
1654158890000|2022-06-02 08:34:50|702.04|694.44|701.97|694.37|702.08|694.48|701.97|694.37|12
1654158900000|2022-06-02 08:35:00|702.03|694.43|701.24|693.64|702.03|694.43|701.11|693.51|9
1654158910000|2022-06-02 08:35:10|701.21|693.61|701.23|693.63|701.24|693.64|701.19|693.59|9
1654158920000|2022-06-02 08:35:20|701.3|693.7|701.2|693.6|701.3|693.7|701.2|693.6|2
1654158950000|2022-06-02 08:35:50|701.16|693.56|701.23|693.63|701.23|693.63|701.16|693.56|4
1654158960000|2022-06-02 08:36:00|701.19|693.59|701.17|693.57|701.24|693.64|701.04|693.44|17
1654158970000|2022-06-02 08:36:10|701.16|693.56|700.49|692.89|701.16|693.56|700.41|692.81|19
1654158980000|2022-06-02 08:36:20|700.5|692.9|700.32|692.72|700.5|692.9|700.32|692.72|12
1654158990000|2022-06-02 08:36:30|700.31|692.71|700.28|692.68|700.41|692.81|700.28|692.68|10
1654159000000|2022-06-02 08:36:40|700.32|692.72|700.31|692.71|700.32|692.72|700.31|692.71|2
1654159010000|2022-06-02 08:36:50|700.3|692.7|700.35|692.75|700.35|692.75|700.3|692.7|2
1654159020000|2022-06-02 08:37:00|700.25|692.65|700.18|692.58|700.26|692.66|700.15|692.55|16
1654159030000|2022-06-02 08:37:10|700.2|692.6|700.18|692.58|700.22|692.62|700.1|692.5|15
1654159050000|2022-06-02 08:37:30|700.14|692.54|700.14|692.54|700.16|692.56|700.14|692.54|3
1654159060000|2022-06-02 08:37:40|700.16|692.56|700.2|692.6|700.2|692.6|700.13|692.53|5
1654159070000|2022-06-02 08:37:50|700.16|692.56|700.14|692.54|700.2|692.6|700.14|692.54|5
1654159080000|2022-06-02 08:38:00|700.18|692.58|700.28|692.68|700.32|692.72|700.18|692.58|11
1654159090000|2022-06-02 08:38:10|700.34|692.74|700.22|692.62|700.34|692.74|700.22|692.62|7
1654159100000|2022-06-02 08:38:20|700.27|692.67|700.22|692.62|700.27|692.67|700.22|692.62|3
1654159110000|2022-06-02 08:38:30|700.19|692.59|700.2|692.6|700.2|692.6|700.19|692.59|2
1654159120000|2022-06-02 08:38:40|700.18|692.58|700.26|692.66|700.26|692.66|700.12|692.52|6
1654159130000|2022-06-02 08:38:50|700.2|692.6|700.02|692.42|700.2|692.6|700.02|692.42|5
1654159140000|2022-06-02 08:39:00|700.03|692.43|700.02|692.42|700.05|692.45|699.68|692.08|10
1654159150000|2022-06-02 08:39:10|700.05|692.45|700.2|692.6|700.2|692.6|700.05|692.45|6
1654159160000|2022-06-02 08:39:20|700.21|692.61|700.18|692.58|700.21|692.61|700.14|692.54|6
1654159170000|2022-06-02 08:39:30|700.17|692.57|700.16|692.56|700.17|692.57|700.16|692.56|2
1654159180000|2022-06-02 08:39:40|700.17|692.57|700.03|692.43|700.2|692.6|700.03|692.43|6
1654159190000|2022-06-02 08:39:50|700.16|692.56|700.21|692.61|700.21|692.61|700.16|692.56|6
1654159200000|2022-06-02 08:40:00|700.22|692.62|700.03|692.43|700.22|692.62|699.99|692.39|10
1654159210000|2022-06-02 08:40:10|699.99|692.39|699.76|692.16|700.04|692.44|699.68|692.08|10
1654159220000|2022-06-02 08:40:20|699.68|692.08|699.68|692.08|700.04|692.44|699.68|692.08|8
1654159230000|2022-06-02 08:40:30|700.02|692.42|699.68|692.08|700.08|692.48|699.68|692.08|5
1654159250000|2022-06-02 08:40:50|699.72|692.12|700.03|692.43|700.13|692.53|699.72|692.12|7
1654159260000|2022-06-02 08:41:00|699.96|692.36|700.06|692.46|700.12|692.52|699.91|692.31|6
1654159270000|2022-06-02 08:41:10|700.04|692.44|699.54|691.94|700.04|692.44|699.54|691.94|14
1654159280000|2022-06-02 08:41:20|699.66|692.06|699.73|692.13|699.81|692.21|699.66|692.06|4
1654159290000|2022-06-02 08:41:30|700.02|692.42|700.02|692.42|700.02|692.42|700.02|692.42|1
1654159300000|2022-06-02 08:41:40|699.98|692.38|699.47|691.87|699.98|692.38|699.47|691.87|6
1654159310000|2022-06-02 08:41:50|699.48|691.88|699.38|691.78|699.48|691.88|699.35|691.75|4
1654159320000|2022-06-02 08:42:00|699.35|691.75|699.35|691.75|699.35|691.75|699.32|691.72|5
1654159330000|2022-06-02 08:42:10|699.36|691.76|699.36|691.76|699.36|691.76|699.36|691.76|1
1654159340000|2022-06-02 08:42:20|699.26|691.66|699.34|691.74|699.34|691.74|699.26|691.66|3
1654159350000|2022-06-02 08:42:30|699.56|691.96|699.34|691.74|699.56|691.96|699.34|691.74|8
1654159360000|2022-06-02 08:42:40|699.36|691.76|699.34|691.74|699.42|691.82|699.34|691.74|3
1654159370000|2022-06-02 08:42:50|699.44|691.84|700.09|692.49|700.09|692.49|699.34|691.74|16
1654159380000|2022-06-02 08:43:00|700.08|692.48|699.47|691.87|700.08|692.48|699.46|691.86|17
1654159390000|2022-06-02 08:43:10|699.46|691.86|699.47|691.87|699.47|691.87|699.39|691.79|8
1654159400000|2022-06-02 08:43:20|699.49|691.89|699.49|691.89|699.49|691.89|699.49|691.89|1
1654159410000|2022-06-02 08:43:30|699.43|691.83|699.43|691.83|699.49|691.89|699.43|691.83|3
1654159420000|2022-06-02 08:43:40|699.38|691.78|699.37|691.77|699.38|691.78|699.37|691.77|2
1654159430000|2022-06-02 08:43:50|699.41|691.81|699.41|691.81|699.41|691.81|699.41|691.81|1
1654159440000|2022-06-02 08:44:00|699.42|691.82|699.45|691.85|699.45|691.85|699.38|691.78|4
1654159450000|2022-06-02 08:44:10|699.48|691.88|699.53|691.93|699.53|691.93|699.48|691.88|3
1654159460000|2022-06-02 08:44:20|699.49|691.89|699.45|691.85|699.49|691.89|699.44|691.84|5
1654159470000|2022-06-02 08:44:30|699.44|691.84|699.43|691.83|699.45|691.85|699.42|691.82|6
1654159480000|2022-06-02 08:44:40|699.34|691.74|699.34|691.74|699.34|691.74|699.29|691.69|3
1654159490000|2022-06-02 08:44:50|699.33|691.73|699.33|691.73|699.33|691.73|699.33|691.73|1
1654159500000|2022-06-02 08:45:00|699.37|691.77|699.43|691.83|699.44|691.84|699.37|691.77|7
1654159510000|2022-06-02 08:45:10|699.28|691.68|699.23|691.63|699.28|691.68|699.23|691.63|2
1654159520000|2022-06-02 08:45:20|699.32|691.72|699.31|691.71|699.34|691.74|699.31|691.71|4
1654159530000|2022-06-02 08:45:30|699.16|691.56|699.28|691.68|699.31|691.71|699.16|691.56|3
1654159540000|2022-06-02 08:45:40|699.31|691.71|699.24|691.64|699.31|691.71|699.24|691.64|3
1654159560000|2022-06-02 08:46:00|699.16|691.56|699.27|691.67|699.27|691.67|699.16|691.56|2
1654159590000|2022-06-02 08:46:30|699.36|691.76|699.29|691.69|699.36|691.76|699.28|691.68|3
1654159600000|2022-06-02 08:46:40|699.28|691.68|699.28|691.68|699.28|691.68|699.28|691.68|1
1654159610000|2022-06-02 08:46:50|699.29|691.69|699.19|691.59|699.29|691.69|699.19|691.59|3
1654159620000|2022-06-02 08:47:00|699.2|691.6|699.2|691.6|699.2|691.6|699.2|691.6|1
1654159640000|2022-06-02 08:47:20|699.25|691.65|699.25|691.65|699.25|691.65|699.2|691.6|5
1654159650000|2022-06-02 08:47:30|699.21|691.61|699.21|691.61|699.21|691.61|699.21|691.61|1
1654159660000|2022-06-02 08:47:40|699.26|691.66|699.23|691.63|699.26|691.66|699.23|691.63|4
1654159690000|2022-06-02 08:48:10|699.38|691.78|699.33|691.73|699.4|691.8|699.33|691.73|4
1654159700000|2022-06-02 08:48:20|699.35|691.75|699.32|691.72|699.35|691.75|699.32|691.72|2
1654159710000|2022-06-02 08:48:30|699.29|691.69|699.28|691.68|699.29|691.69|699.27|691.67|7
1654159720000|2022-06-02 08:48:40|699.27|691.67|699.27|691.67|699.28|691.68|699.27|691.67|3
1654159730000|2022-06-02 08:48:50|699.33|691.73|699.36|691.76|699.36|691.76|699.33|691.73|2
1654159740000|2022-06-02 08:49:00|699.35|691.75|699.35|691.75|699.42|691.82|699.21|691.61|9
1654159750000|2022-06-02 08:49:10|699.31|691.71|699.35|691.75|699.35|691.75|699.31|691.71|4
1654159760000|2022-06-02 08:49:20|699.33|691.73|699.33|691.73|699.33|691.73|699.33|691.73|1
1654159770000|2022-06-02 08:49:30|699.38|691.78|699.38|691.78|699.38|691.78|699.38|691.78|1
1654159780000|2022-06-02 08:49:40|699.31|691.71|699.25|691.65|699.37|691.77|699.25|691.65|3
1654159790000|2022-06-02 08:49:50|699.18|691.58|699.18|691.58|699.18|691.58|699.18|691.58|1
1654159800000|2022-06-02 08:50:00|699.25|691.65|699.73|692.13|699.73|692.13|699.25|691.65|13
1654159810000|2022-06-02 08:50:10|699.82|692.22|699.83|692.23|699.84|692.24|699.82|692.22|8
1654159820000|2022-06-02 08:50:20|700.07|692.47|700.1|692.5|700.11|692.51|700.07|692.47|10
1654159830000|2022-06-02 08:50:30|700.11|692.51|700.15|692.55|700.15|692.55|700.11|692.51|2
1654159850000|2022-06-02 08:50:50|700.13|692.53|700.13|692.53|700.13|692.53|700.13|692.53|1
1654159860000|2022-06-02 08:51:00|700.17|692.57|700.16|692.56|700.17|692.57|700.16|692.56|2
1654159870000|2022-06-02 08:51:10|700.1|692.5|699.26|691.66|700.1|692.5|699.23|691.63|14
1654159880000|2022-06-02 08:51:20|699.27|691.67|699.26|691.66|699.27|691.67|699.26|691.66|2
1654159900000|2022-06-02 08:51:40|699.27|691.67|699.26|691.66|699.29|691.69|699.26|691.66|7
1654159920000|2022-06-02 08:52:00|699.23|691.63|699.23|691.63|699.23|691.63|699.21|691.61|7
1654159930000|2022-06-02 08:52:10|699.22|691.62|699.23|691.63|699.23|691.63|699.22|691.62|4
1654159940000|2022-06-02 08:52:20|699.28|691.68|699.39|691.79|699.39|691.79|699.28|691.68|3
1654159950000|2022-06-02 08:52:30|699.38|691.78|699.71|692.11|699.71|692.11|699.38|691.78|8
1654159960000|2022-06-02 08:52:40|699.68|692.08|699.32|691.72|699.69|692.09|699.32|691.72|7
1654159970000|2022-06-02 08:52:50|699.31|691.71|699.32|691.72|699.54|691.94|699.31|691.71|3
1654159980000|2022-06-02 08:53:00|699.27|691.67|699.28|691.68|699.28|691.68|699.26|691.66|3
1654159990000|2022-06-02 08:53:10|699.04|691.44|699.04|691.44|699.04|691.44|699.04|691.44|1
1654160000000|2022-06-02 08:53:20|699.28|691.68|699.28|691.68|699.28|691.68|699.28|691.68|1
1654160010000|2022-06-02 08:53:30|699.23|691.63|699.22|691.62|699.23|691.63|699.22|691.62|2
1654160040000|2022-06-02 08:54:00|699.25|691.65|699.3|691.7|699.3|691.7|699.22|691.62|4
1654160050000|2022-06-02 08:54:10|699.31|691.71|700.04|692.44|700.04|692.44|699.3|691.7|14
1654160060000|2022-06-02 08:54:20|700|692.4|700.06|692.46|700.06|692.46|700|692.4|6
1654160070000|2022-06-02 08:54:30|700.07|692.47|700.1|692.5|700.1|692.5|700.06|692.46|3
1654160080000|2022-06-02 08:54:40|700.14|692.54|700.12|692.52|700.17|692.57|700.12|692.52|8
1654160090000|2022-06-02 08:54:50|700.06|692.46|699.47|691.87|700.06|692.46|699.47|691.87|13
1654160100000|2022-06-02 08:55:00|699.48|691.88|699.49|691.89|699.49|691.89|699.47|691.87|4
1654160120000|2022-06-02 08:55:20|699.47|691.87|699.46|691.86|699.47|691.87|699.46|691.86|2
1654160130000|2022-06-02 08:55:30|699.47|691.87|699.47|691.87|699.48|691.88|699.47|691.87|3
1654160140000|2022-06-02 08:55:40|699.41|691.81|699.41|691.81|699.41|691.81|699.41|691.81|1
1654160150000|2022-06-02 08:55:50|699.43|691.83|699.44|691.84|699.44|691.84|699.43|691.83|2
1654160160000|2022-06-02 08:56:00|699.43|691.83|699.39|691.79|699.43|691.83|699.39|691.79|2
1654160170000|2022-06-02 08:56:10|699.38|691.78|699.43|691.83|699.43|691.83|699.38|691.78|4
1654160180000|2022-06-02 08:56:20|699.41|691.81|699.46|691.86|699.47|691.87|699.41|691.81|4
1654160190000|2022-06-02 08:56:30|699.4|691.8|699.36|691.76|699.52|691.92|699.36|691.76|10
1654160210000|2022-06-02 08:56:50|699.4|691.8|699.4|691.8|699.4|691.8|699.4|691.8|1
1654160220000|2022-06-02 08:57:00|699.45|691.85|699.45|691.85|699.45|691.85|699.42|691.82|3
1654160240000|2022-06-02 08:57:20|699.49|691.89|699.49|691.89|699.49|691.89|699.45|691.85|3
1654160260000|2022-06-02 08:57:40|699.44|691.84|699.44|691.84|699.49|691.89|699.44|691.84|5
1654160270000|2022-06-02 08:57:50|699.49|691.89|699.46|691.86|699.49|691.89|699.44|691.84|8
1654160280000|2022-06-02 08:58:00|699.47|691.87|699.47|691.87|699.47|691.87|699.47|691.87|1
1654160290000|2022-06-02 08:58:10|699.48|691.88|699.5|691.9|699.5|691.9|699.47|691.87|6
1654160300000|2022-06-02 08:58:20|699.47|691.87|699.54|691.94|699.65|692.05|699.47|691.87|5
1654160310000|2022-06-02 08:58:30|699.53|691.93|699.49|691.89|699.53|691.93|699.49|691.89|3
1654160320000|2022-06-02 08:58:40|699.48|691.88|699.48|691.88|699.48|691.88|699.48|691.88|1
1654160330000|2022-06-02 08:58:50|699.47|691.87|699.47|691.87|699.47|691.87|699.47|691.87|1
1654160340000|2022-06-02 08:59:00|699.46|691.86|699.47|691.87|699.47|691.87|699.46|691.86|2
1654160350000|2022-06-02 08:59:10|699.44|691.84|699.39|691.79|699.46|691.86|699.39|691.79|6
1654160360000|2022-06-02 08:59:20|699.31|691.71|699.31|691.71|699.31|691.71|699.31|691.71|1
1654160370000|2022-06-02 08:59:30|699.34|691.74|699.3|691.7|699.34|691.74|699.3|691.7|6
1654160380000|2022-06-02 08:59:40|699.35|691.75|699.14|691.54|699.35|691.75|699.14|691.54|7
1654160390000|2022-06-02 08:59:50|699.15|691.55|698.97|691.37|699.15|691.55|698.97|691.37|2
1654160400000|2022-06-02 09:00:00|699.13|691.53|699.27|691.67|699.32|691.72|699.13|691.53|7
1654160410000|2022-06-02 09:00:10|699.26|691.66|699.27|691.67|699.32|691.72|699.26|691.66|7
1654160420000|2022-06-02 09:00:20|699.3|691.7|699.39|691.79|699.39|691.79|699.29|691.69|4
1654160430000|2022-06-02 09:00:30|699.35|691.75|699.23|691.63|699.39|691.79|699.23|691.63|10
1654160440000|2022-06-02 09:00:40|699.22|691.62|699.24|691.64|699.27|691.67|699.22|691.62|9
1654160450000|2022-06-02 09:00:50|699.29|691.69|697.98|690.38|699.32|691.72|697.89|690.29|28
1654160460000|2022-06-02 09:01:00|698.01|690.41|698.05|690.45|698.18|690.58|697.99|690.39|16
1654160470000|2022-06-02 09:01:10|698.04|690.44|698.69|691.09|698.73|691.13|698.04|690.44|12
1654160480000|2022-06-02 09:01:20|698.73|691.13|698.82|691.22|698.82|691.22|698.73|691.13|10
1654160490000|2022-06-02 09:01:30|698.81|691.21|699.2|691.6|699.2|691.6|698.81|691.21|15
1654160500000|2022-06-02 09:01:40|699.21|691.61|699.83|692.23|699.83|692.23|699.17|691.57|12
1654160510000|2022-06-02 09:01:50|699.79|692.19|699.42|691.82|699.81|692.21|699.38|691.78|15
1654160520000|2022-06-02 09:02:00|699.43|691.83|699.22|691.62|699.43|691.83|699.19|691.59|12
1654160530000|2022-06-02 09:02:10|699.23|691.63|699.85|692.25|699.85|692.25|699.23|691.63|11
1654160540000|2022-06-02 09:02:20|699.86|692.26|699.87|692.27|699.87|692.27|699.84|692.24|4
1654160550000|2022-06-02 09:02:30|699.84|692.24|699.9|692.3|699.99|692.39|699.84|692.24|8
1654160560000|2022-06-02 09:02:40|699.89|692.29|699.89|692.29|699.92|692.32|699.89|692.29|11
1654160570000|2022-06-02 09:02:50|699.9|692.3|699.9|692.3|699.99|692.39|699.83|692.23|7
1654160580000|2022-06-02 09:03:00|699.87|692.27|699.82|692.22|699.94|692.34|699.63|692.03|18
1654160590000|2022-06-02 09:03:10|699.83|692.23|700|692.4|700|692.4|699.7|692.1|10
1654160600000|2022-06-02 09:03:20|699.99|692.39|700.12|692.52|700.15|692.55|699.99|692.39|20
1654160610000|2022-06-02 09:03:30|700.17|692.57|699.19|691.59|700.19|692.59|699.19|691.59|24
1654160620000|2022-06-02 09:03:40|699.14|691.54|698.6|691|699.19|691.59|698.18|690.58|19
1654160630000|2022-06-02 09:03:50|698.69|691.09|699|691.4|699.02|691.42|698.69|691.09|20
1654160640000|2022-06-02 09:04:00|699.01|691.41|699.11|691.51|699.14|691.54|698.93|691.33|11
1654160650000|2022-06-02 09:04:10|699.12|691.52|699.19|691.59|699.19|691.59|699.12|691.52|8
1654160660000|2022-06-02 09:04:20|699.21|691.61|699.19|691.59|699.21|691.61|699.14|691.54|12
1654160670000|2022-06-02 09:04:30|699.2|691.6|699.14|691.54|699.2|691.6|699.14|691.54|13
1654160680000|2022-06-02 09:04:40|699.16|691.56|699.23|691.63|699.24|691.64|699.15|691.55|12
1654160690000|2022-06-02 09:04:50|699.24|691.64|699.14|691.54|699.24|691.64|699.07|691.47|8
1654160700000|2022-06-02 09:05:00|699.13|691.53|699.15|691.55|699.16|691.56|699.05|691.45|10
1654160710000|2022-06-02 09:05:10|699.1|691.5|699.09|691.49|699.13|691.53|699.08|691.48|13
1654160720000|2022-06-02 09:05:20|699.15|691.55|699.14|691.54|699.15|691.55|699.14|691.54|6
1654160730000|2022-06-02 09:05:30|699.08|691.48|699.01|691.41|699.11|691.51|699.01|691.41|5
1654160740000|2022-06-02 09:05:40|699.02|691.42|699|691.4|699.07|691.47|698.96|691.36|11
1654160760000|2022-06-02 09:06:00|698.94|691.34|698.28|690.68|698.99|691.39|698.28|690.68|10
1654160770000|2022-06-02 09:06:10|698.21|690.61|698.91|691.31|699.04|691.44|698.21|690.61|11
1654160780000|2022-06-02 09:06:20|698.9|691.3|698.72|691.12|698.91|691.31|698.72|691.12|10
1654160790000|2022-06-02 09:06:30|698.75|691.15|698.22|690.62|698.75|691.15|698.22|690.62|7
1654160800000|2022-06-02 09:06:40|698.23|690.63|698.18|690.58|698.26|690.66|698.18|690.58|5
1654160810000|2022-06-02 09:06:50|698.21|690.61|698.31|690.71|698.31|690.71|698.17|690.57|5
1654160820000|2022-06-02 09:07:00|698.23|690.63|698.39|690.79|698.39|690.79|698.23|690.63|5
1654160840000|2022-06-02 09:07:20|698.34|690.74|698.35|690.75|698.35|690.75|698.34|690.74|2
1654160850000|2022-06-02 09:07:30|698.37|690.77|698.33|690.73|698.38|690.78|698.33|690.73|4
1654160860000|2022-06-02 09:07:40|698.3|690.7|698.23|690.63|698.3|690.7|698.23|690.63|4
1654160870000|2022-06-02 09:07:50|698.25|690.65|698.29|690.69|698.29|690.69|698.25|690.65|4
1654160880000|2022-06-02 09:08:00|698.3|690.7|698.28|690.68|698.3|690.7|698.28|690.68|2
1654160890000|2022-06-02 09:08:10|698.23|690.63|698.18|690.58|698.23|690.63|698.17|690.57|5
1654160900000|2022-06-02 09:08:20|698.17|690.57|698.02|690.42|698.18|690.58|697.88|690.28|15
1654160910000|2022-06-02 09:08:30|698.01|690.41|698.08|690.48|698.08|690.48|698|690.4|7
1654160920000|2022-06-02 09:08:40|698.09|690.49|698.11|690.51|698.11|690.51|698.09|690.49|4
1654160930000|2022-06-02 09:08:50|698.09|690.49|698.09|690.49|698.09|690.49|698.09|690.49|1
1654160940000|2022-06-02 09:09:00|698.08|690.48|698.1|690.5|698.11|690.51|698.03|690.43|13
1654160950000|2022-06-02 09:09:10|698.11|690.51|697.45|689.85|698.2|690.6|697.38|689.78|15
1654160960000|2022-06-02 09:09:20|697.28|689.68|697.23|689.63|697.43|689.83|697.23|689.63|5
1654160970000|2022-06-02 09:09:30|697.24|689.64|697.88|690.28|697.91|690.31|697.24|689.64|8
1654160980000|2022-06-02 09:09:40|697.87|690.27|697.87|690.27|697.87|690.27|697.76|690.16|15
1654160990000|2022-06-02 09:09:50|697.88|690.28|697.82|690.22|697.9|690.3|697.82|690.22|8
1654161000000|2022-06-02 09:10:00|697.84|690.24|697.79|690.19|697.84|690.24|697.68|690.08|5
1654161010000|2022-06-02 09:10:10|697.76|690.16|698.04|690.44|698.04|690.44|697.73|690.13|8
1654161020000|2022-06-02 09:10:20|698.1|690.5|698.09|690.49|698.12|690.52|698.09|690.49|8
1654161030000|2022-06-02 09:10:30|698.1|690.5|698.07|690.47|698.14|690.54|698.07|690.47|7
1654161040000|2022-06-02 09:10:40|698.09|690.49|698.06|690.46|698.09|690.49|698|690.4|5
1654161050000|2022-06-02 09:10:50|698.07|690.47|698.14|690.54|698.19|690.59|698.06|690.46|10
1654161060000|2022-06-02 09:11:00|698.15|690.55|698.16|690.56|698.16|690.56|698.15|690.55|2
1654161070000|2022-06-02 09:11:10|698.17|690.57|698.16|690.56|698.2|690.6|698.13|690.53|5
1654161080000|2022-06-02 09:11:20|698.17|690.57|698.08|690.48|698.19|690.59|698.08|690.48|9
1654161090000|2022-06-02 09:11:30|698.09|690.49|698.08|690.48|698.1|690.5|698.07|690.47|5
1654161100000|2022-06-02 09:11:40|698.11|690.51|698.09|690.49|698.11|690.51|698.07|690.47|4
1654161110000|2022-06-02 09:11:50|698.1|690.5|698.12|690.52|698.12|690.52|698.07|690.47|9
1654161120000|2022-06-02 09:12:00|698.13|690.53|698.09|690.49|698.16|690.56|698.09|690.49|10
1654161130000|2022-06-02 09:12:10|698.1|690.5|698.73|691.13|698.73|691.13|698.1|690.5|17
1654161140000|2022-06-02 09:12:20|698.7|691.1|698.73|691.13|698.74|691.14|698.69|691.09|12
1654161150000|2022-06-02 09:12:30|698.71|691.11|698.78|691.18|698.8|691.2|698.71|691.11|8
1654161160000|2022-06-02 09:12:40|698.8|691.2|698.59|690.99|698.8|691.2|698.59|690.99|9
1654161170000|2022-06-02 09:12:50|698.6|691|698.6|691|698.61|691.01|698.57|690.97|5
1654161180000|2022-06-02 09:13:00|698.66|691.06|698.68|691.08|698.68|691.08|698.66|691.06|3
1654161190000|2022-06-02 09:13:10|698.67|691.07|698.65|691.05|698.68|691.08|698.65|691.05|3
1654161200000|2022-06-02 09:13:20|698.64|691.04|698.76|691.16|698.76|691.16|698.64|691.04|8
1654161210000|2022-06-02 09:13:30|698.75|691.15|698.76|691.16|698.85|691.25|698.75|691.15|7
1654161220000|2022-06-02 09:13:40|698.79|691.19|699|691.4|699.01|691.41|698.79|691.19|12
1654161230000|2022-06-02 09:13:50|698.98|691.38|699.49|691.89|699.5|691.9|698.98|691.38|17
1654161240000|2022-06-02 09:14:00|699.37|691.77|699.5|691.9|699.5|691.9|699.35|691.75|14
1654161250000|2022-06-02 09:14:10|699.43|691.83|699.11|691.51|699.77|692.17|699.11|691.51|6
1654161260000|2022-06-02 09:14:20|699.15|691.55|699.12|691.52|699.15|691.55|699.01|691.41|6
1654161270000|2022-06-02 09:14:30|698.95|691.35|699.08|691.48|699.29|691.69|698.95|691.35|13
1654161280000|2022-06-02 09:14:40|699.11|691.51|699.21|691.61|699.23|691.63|699.08|691.48|11
1654161290000|2022-06-02 09:14:50|699.19|691.59|699.11|691.51|699.19|691.59|699.06|691.46|5
1654161300000|2022-06-02 09:15:00|699.12|691.52|699.1|691.5|699.19|691.59|698.96|691.36|8
1654161310000|2022-06-02 09:15:10|699.11|691.51|699.11|691.51|699.19|691.59|698.97|691.37|13
1654161320000|2022-06-02 09:15:20|699.17|691.57|699.07|691.47|699.28|691.68|699.04|691.44|22
1654161330000|2022-06-02 09:15:30|699.39|691.79|699.27|691.67|699.39|691.79|699.24|691.64|7
1654161340000|2022-06-02 09:15:40|699.23|691.63|699.51|691.91|699.52|691.92|699.21|691.61|16
1654161350000|2022-06-02 09:15:50|699.52|691.92|699.59|691.99|699.6|692|699.45|691.85|15
1654161360000|2022-06-02 09:16:00|699.6|692|700.08|692.48|700.08|692.48|699.52|691.92|20
1654161370000|2022-06-02 09:16:10|700.07|692.47|699.91|692.31|700.07|692.47|699.9|692.3|10
1654161380000|2022-06-02 09:16:20|699.92|692.32|699.35|691.75|699.92|692.32|699.35|691.75|12
1654161390000|2022-06-02 09:16:30|699.4|691.8|699.27|691.67|699.4|691.8|699.27|691.67|7
1654161400000|2022-06-02 09:16:40|699.28|691.68|699.58|691.98|699.59|691.99|699.28|691.68|18
1654161410000|2022-06-02 09:16:50|699.57|691.97|699.59|691.99|699.59|691.99|699.57|691.97|3
1654161420000|2022-06-02 09:17:00|699.49|691.89|699.62|692.02|699.73|692.13|699.49|691.89|8
1654161430000|2022-06-02 09:17:10|699.61|692.01|699.29|691.69|699.63|692.03|699.27|691.67|10
1654161440000|2022-06-02 09:17:20|699.21|691.61|699.23|691.63|699.24|691.64|699.21|691.61|3
1654161450000|2022-06-02 09:17:30|699.24|691.64|699.12|691.52|699.24|691.64|699.1|691.5|19
1654161460000|2022-06-02 09:17:40|699.11|691.51|699.12|691.52|699.12|691.52|699.11|691.51|6
1654161470000|2022-06-02 09:17:50|699.11|691.51|699.17|691.57|699.22|691.62|699.11|691.51|7
1654161480000|2022-06-02 09:18:00|699.24|691.64|699.24|691.64|699.24|691.64|699.24|691.64|1
1654161500000|2022-06-02 09:18:20|699.2|691.6|699.2|691.6|699.2|691.6|699.2|691.6|1
1654161510000|2022-06-02 09:18:30|699.22|691.62|699.2|691.6|699.22|691.62|699.17|691.57|4
1654161520000|2022-06-02 09:18:40|699.18|691.58|699.68|692.08|699.98|692.38|699.18|691.58|17
1654161530000|2022-06-02 09:18:50|699.69|692.09|699.69|692.09|699.95|692.35|699.69|692.09|12
1654161540000|2022-06-02 09:19:00|699.93|692.33|699.74|692.14|699.94|692.34|699.74|692.14|5
1654161550000|2022-06-02 09:19:10|699.75|692.15|699.28|691.68|700.09|692.49|699.28|691.68|14
1654161560000|2022-06-02 09:19:20|699.27|691.67|699.78|692.18|699.84|692.24|699.27|691.67|8
1654161570000|2022-06-02 09:19:30|699.89|692.29|699.98|692.38|699.98|692.38|699.8|692.2|5
1654161580000|2022-06-02 09:19:40|699.97|692.37|699.92|692.32|699.99|692.39|699.89|692.29|6
1654161590000|2022-06-02 09:19:50|699.94|692.34|699.75|692.15|699.94|692.34|699.75|692.15|10
1654161600000|2022-06-02 09:20:00|700.02|692.42|699.95|692.35|700.05|692.45|699.94|692.34|9
1654161610000|2022-06-02 09:20:10|699.92|692.32|699.95|692.35|699.95|692.35|699.92|692.32|2
1654161620000|2022-06-02 09:20:20|699.86|692.26|699.34|691.74|699.98|692.38|699.27|691.67|10
1654161630000|2022-06-02 09:20:30|699.3|691.7|699.29|691.69|699.3|691.7|699.29|691.69|2
1654161640000|2022-06-02 09:20:40|699.13|691.53|699.17|691.57|699.17|691.57|699.13|691.53|6
1654161650000|2022-06-02 09:20:50|699.18|691.58|699.2|691.6|699.2|691.6|699.17|691.57|9
1654161660000|2022-06-02 09:21:00|698.94|691.34|699.1|691.5|699.11|691.51|698.82|691.22|10
1654161670000|2022-06-02 09:21:10|699.11|691.51|699.1|691.5|699.26|691.66|699.09|691.49|9
1654161680000|2022-06-02 09:21:20|699.01|691.41|699.01|691.41|699.05|691.45|699.01|691.41|5
1654161690000|2022-06-02 09:21:30|698.99|691.39|698.99|691.39|698.99|691.39|698.84|691.24|16
1654161700000|2022-06-02 09:21:40|699.08|691.48|698.98|691.38|699.08|691.48|698.97|691.37|8
1654161710000|2022-06-02 09:21:50|699.13|691.53|698.94|691.34|699.14|691.54|698.94|691.34|5
1654161720000|2022-06-02 09:22:00|698.9|691.3|698.9|691.3|698.98|691.38|698.89|691.29|10
1654161730000|2022-06-02 09:22:10|698.89|691.29|698.89|691.29|698.89|691.29|698.89|691.29|1
1654161740000|2022-06-02 09:22:20|698.9|691.3|698.91|691.31|698.91|691.31|698.9|691.3|2
1654161750000|2022-06-02 09:22:30|698.9|691.3|698.91|691.31|698.91|691.31|698.9|691.3|2
1654161760000|2022-06-02 09:22:40|698.96|691.36|698.3|690.7|699.16|691.56|698.3|690.7|13
1654161770000|2022-06-02 09:22:50|698.31|690.71|698.27|690.67|698.36|690.76|698.27|690.67|7
1654161790000|2022-06-02 09:23:10|698.28|690.68|699.09|691.49|699.13|691.53|698.28|690.68|11
1654161800000|2022-06-02 09:23:20|699.13|691.53|699.04|691.44|699.14|691.54|699.04|691.44|10
1654161810000|2022-06-02 09:23:30|699.05|691.45|698.99|691.39|699.05|691.45|698.99|691.39|8
1654161820000|2022-06-02 09:23:40|699.01|691.41|699.1|691.5|699.11|691.51|699|691.4|6
1654161830000|2022-06-02 09:23:50|699.11|691.51|699.06|691.46|699.13|691.53|699.04|691.44|10
1654161840000|2022-06-02 09:24:00|699.04|691.44|699.08|691.48|699.08|691.48|698.89|691.29|18
1654161850000|2022-06-02 09:24:10|699.09|691.49|699.28|691.68|699.28|691.68|699.09|691.49|12
1654161860000|2022-06-02 09:24:20|699.29|691.69|699.2|691.6|699.29|691.69|699.2|691.6|13
1654161870000|2022-06-02 09:24:30|699.21|691.61|699.18|691.58|699.23|691.63|699.18|691.58|8
1654161880000|2022-06-02 09:24:40|699.19|691.59|699.13|691.53|699.21|691.61|699.13|691.53|4
1654161890000|2022-06-02 09:24:50|699.14|691.54|699.23|691.63|699.24|691.64|699.12|691.52|11
1654161900000|2022-06-02 09:25:00|699.22|691.62|699.23|691.63|699.23|691.63|699.17|691.57|10
1654161910000|2022-06-02 09:25:10|699.24|691.64|699.17|691.57|699.27|691.67|699.15|691.55|13
1654161920000|2022-06-02 09:25:20|699.18|691.58|699.16|691.56|699.18|691.58|699.15|691.55|4
1654161930000|2022-06-02 09:25:30|699.17|691.57|699.03|691.43|699.17|691.57|699.02|691.42|11
1654161940000|2022-06-02 09:25:40|699.02|691.42|699.05|691.45|699.05|691.45|699|691.4|7
1654161950000|2022-06-02 09:25:50|699.04|691.44|699.19|691.59|699.19|691.59|699.04|691.44|9
1654161960000|2022-06-02 09:26:00|699.1|691.5|699.14|691.54|699.14|691.54|699.1|691.5|4
1654161970000|2022-06-02 09:26:10|699.15|691.55|699.21|691.61|699.22|691.62|699.13|691.53|11
1654161980000|2022-06-02 09:26:20|699.22|691.62|699.22|691.62|699.25|691.65|699.22|691.62|5
1654161990000|2022-06-02 09:26:30|699.16|691.56|699.2|691.6|699.24|691.64|699.16|691.56|11
1654162000000|2022-06-02 09:26:40|699.19|691.59|699.16|691.56|699.26|691.66|699.15|691.55|12
1654162010000|2022-06-02 09:26:50|699.14|691.54|699.24|691.64|699.24|691.64|699.14|691.54|10
1654162020000|2022-06-02 09:27:00|699.25|691.65|699.24|691.64|699.25|691.65|699.22|691.62|4
1654162030000|2022-06-02 09:27:10|699.25|691.65|699.23|691.63|699.25|691.65|699.23|691.63|2
1654162040000|2022-06-02 09:27:20|699.24|691.64|700.01|692.41|700.02|692.42|699.24|691.64|16
1654162050000|2022-06-02 09:27:30|700.02|692.42|700.02|692.42|700.03|692.43|699.98|692.38|12
1654162060000|2022-06-02 09:27:40|700.03|692.43|700.93|693.33|700.94|693.34|700.03|692.43|12
1654162070000|2022-06-02 09:27:50|700.87|693.27|700.86|693.26|700.89|693.29|700.86|693.26|6
1654162080000|2022-06-02 09:28:00|700.87|693.27|700.93|693.33|700.93|693.33|700.87|693.27|8
1654162090000|2022-06-02 09:28:10|700.92|693.32|700.74|693.14|700.95|693.35|700.37|692.77|16
1654162100000|2022-06-02 09:28:20|700.8|693.2|700.87|693.27|700.89|693.29|700.64|693.04|14
1654162110000|2022-06-02 09:28:30|700.86|693.26|700.97|693.37|700.97|693.37|700.86|693.26|9
1654162120000|2022-06-02 09:28:40|700.99|693.39|700.96|693.36|701.03|693.43|700.96|693.36|13
1654162130000|2022-06-02 09:28:50|700.97|693.37|701|693.4|701|693.4|700.96|693.36|13
1654162140000|2022-06-02 09:29:00|700.98|693.38|701|693.4|701.08|693.48|700.98|693.38|11
1654162150000|2022-06-02 09:29:10|700.99|693.39|701|693.4|701.05|693.45|700.96|693.36|16
1654162160000|2022-06-02 09:29:20|701.01|693.41|701.01|693.41|701.05|693.45|701.01|693.41|6
1654162170000|2022-06-02 09:29:30|701.04|693.44|700.98|693.38|701.05|693.45|700.98|693.38|10
1654162180000|2022-06-02 09:29:40|701.01|693.41|701.12|693.52|701.12|693.52|700.99|693.39|10
1654162190000|2022-06-02 09:29:50|701.11|693.51|701.1|693.5|701.11|693.51|701.06|693.46|7
1654162200000|2022-06-02 09:30:00|701.08|693.48|701.17|693.57|701.18|693.58|701|693.4|13
1654162210000|2022-06-02 09:30:10|701.11|693.51|701.16|693.56|701.18|693.58|701.11|693.51|11
1654162220000|2022-06-02 09:30:20|701.18|693.58|701.99|694.39|701.99|694.39|701.15|693.55|13
1654162230000|2022-06-02 09:30:30|701.98|694.38|702.13|694.53|702.13|694.53|701.97|694.37|10
1654162240000|2022-06-02 09:30:40|702.1|694.5|702.07|694.47|702.65|695.05|702.03|694.43|14
1654162250000|2022-06-02 09:30:50|702.15|694.55|702.66|695.06|702.69|695.09|702.07|694.47|13
1654162260000|2022-06-02 09:31:00|702.7|695.1|702.82|695.22|702.82|695.22|702.54|694.94|17
1654162270000|2022-06-02 09:31:10|702.86|695.26|702.31|694.71|703.02|695.42|702.24|694.64|24
1654162280000|2022-06-02 09:31:20|702.29|694.69|702.29|694.69|702.29|694.69|702.28|694.68|3
1654162290000|2022-06-02 09:31:30|702.28|694.68|702.29|694.69|702.29|694.69|702.28|694.68|2
1654162300000|2022-06-02 09:31:40|702.24|694.64|702.24|694.64|702.24|694.64|702.24|694.64|1
1654162310000|2022-06-02 09:31:50|702.33|694.73|702.26|694.66|702.35|694.75|702.26|694.66|11
1654162320000|2022-06-02 09:32:00|702.27|694.67|702.22|694.62|702.27|694.67|702.22|694.62|5
1654162330000|2022-06-02 09:32:10|702.23|694.63|702.18|694.58|702.23|694.63|702.18|694.58|3
1654162340000|2022-06-02 09:32:20|702.19|694.59|701.97|694.37|702.21|694.61|701.95|694.35|17
1654162350000|2022-06-02 09:32:30|702.01|694.41|702|694.4|702.05|694.45|702|694.4|8
1654162360000|2022-06-02 09:32:40|701.99|694.39|702.2|694.6|702.2|694.6|701.99|694.39|10
1654162370000|2022-06-02 09:32:50|702.21|694.61|702.16|694.56|702.21|694.61|702.13|694.53|14
1654162380000|2022-06-02 09:33:00|702.17|694.57|702.24|694.64|702.24|694.64|702.17|694.57|3
1654162390000|2022-06-02 09:33:10|702.23|694.63|702.2|694.6|702.23|694.63|702.2|694.6|2
1654162400000|2022-06-02 09:33:20|702.19|694.59|702.17|694.57|702.19|694.59|702.17|694.57|3
1654162410000|2022-06-02 09:33:30|702.12|694.52|701.9|694.3|702.17|694.57|701.9|694.3|9
1654162420000|2022-06-02 09:33:40|701.88|694.28|701.38|693.78|701.88|694.28|701.38|693.78|4
1654162430000|2022-06-02 09:33:50|701.33|693.73|701.33|693.73|701.33|693.73|701.33|693.73|1
1654162440000|2022-06-02 09:34:00|701.3|693.7|701.34|693.74|701.34|693.74|701.3|693.7|2
1654162450000|2022-06-02 09:34:10|701.39|693.79|701.36|693.76|701.42|693.82|701.31|693.71|6
1654162460000|2022-06-02 09:34:20|701.4|693.8|701.2|693.6|701.41|693.81|701.16|693.56|14
1654162470000|2022-06-02 09:34:30|701.22|693.62|701.05|693.45|701.22|693.62|701.01|693.41|9
1654162480000|2022-06-02 09:34:40|701.06|693.46|701.14|693.54|701.15|693.55|701.06|693.46|8
1654162490000|2022-06-02 09:34:50|701.12|693.52|701.12|693.52|701.12|693.52|701.12|693.52|1
1654162500000|2022-06-02 09:35:00|701.13|693.53|701.15|693.55|701.19|693.59|701.13|693.53|10
1654162520000|2022-06-02 09:35:20|701.14|693.54|701.15|693.55|701.15|693.55|701.14|693.54|2
1654162530000|2022-06-02 09:35:30|701.14|693.54|701.14|693.54|701.24|693.64|701.14|693.54|9
1654162540000|2022-06-02 09:35:40|701.12|693.52|700.94|693.34|701.14|693.54|700.92|693.32|11
1654162550000|2022-06-02 09:35:50|700.87|693.27|701.13|693.53|701.14|693.54|700.87|693.27|12
1654162560000|2022-06-02 09:36:00|701.14|693.54|700.28|692.68|701.23|693.63|700.21|692.61|21
1654162570000|2022-06-02 09:36:10|700.23|692.63|699.61|692.01|700.23|692.63|699.53|691.93|18
1654162580000|2022-06-02 09:36:20|699.6|692|699.47|691.87|699.6|692|699.47|691.87|8
1654162590000|2022-06-02 09:36:30|699.46|691.86|699.28|691.68|699.5|691.9|699.16|691.56|18
1654162600000|2022-06-02 09:36:40|699.22|691.62|698.28|690.68|699.26|691.66|698.26|690.66|14
1654162610000|2022-06-02 09:36:50|698.27|690.67|698.28|690.68|698.34|690.74|698.24|690.64|16
1654162620000|2022-06-02 09:37:00|698.25|690.65|698.27|690.67|698.31|690.71|698.18|690.58|6
1654162630000|2022-06-02 09:37:10|698.22|690.62|698.28|690.68|698.28|690.68|698.22|690.62|3
1654162640000|2022-06-02 09:37:20|698.23|690.63|698.25|690.65|698.25|690.65|698.23|690.63|2
1654162650000|2022-06-02 09:37:30|698.28|690.68|698.28|690.68|698.28|690.68|698.28|690.68|1
1654162660000|2022-06-02 09:37:40|698.27|690.67|698.31|690.71|698.34|690.74|698.25|690.65|5
1654162670000|2022-06-02 09:37:50|698.3|690.7|698.31|690.71|698.31|690.71|698.3|690.7|2
1654162680000|2022-06-02 09:38:00|698.32|690.72|698.32|690.72|698.32|690.72|698.27|690.67|4
1654162690000|2022-06-02 09:38:10|698.33|690.73|698.32|690.72|698.33|690.73|698.32|690.72|2
1654162700000|2022-06-02 09:38:20|698.34|690.74|698.37|690.77|698.37|690.77|698.34|690.74|2
1654162710000|2022-06-02 09:38:30|698.34|690.74|698.27|690.67|698.34|690.74|698.24|690.64|5
1654162720000|2022-06-02 09:38:40|698.26|690.66|698.26|690.66|698.26|690.66|698.26|690.66|1
1654162730000|2022-06-02 09:38:50|698.2|690.6|697.29|689.69|698.2|690.6|697.29|689.69|5
1654162740000|2022-06-02 09:39:00|697.28|689.68|697.37|689.77|697.41|689.81|697.28|689.68|6
1654162750000|2022-06-02 09:39:10|697.36|689.76|697.37|689.77|697.37|689.77|697.36|689.76|2
1654162760000|2022-06-02 09:39:20|697.4|689.8|697.3|689.7|697.44|689.84|697.3|689.7|7
1654162770000|2022-06-02 09:39:30|697.31|689.71|697.37|689.77|697.37|689.77|697.3|689.7|4
1654162780000|2022-06-02 09:39:40|697.32|689.72|697.2|689.6|697.37|689.77|697.2|689.6|6
1654162790000|2022-06-02 09:39:50|697.23|689.63|697.22|689.62|697.23|689.63|697.22|689.62|2
1654162800000|2022-06-02 09:40:00|697.19|689.59|697.17|689.57|697.23|689.63|697.17|689.57|5
1654162810000|2022-06-02 09:40:10|697.27|689.67|697.27|689.67|697.27|689.67|697.27|689.67|1
1654162820000|2022-06-02 09:40:20|697.29|689.69|697.27|689.67|697.29|689.69|697.27|689.67|2
1654162830000|2022-06-02 09:40:30|697.29|689.69|697.29|689.69|697.29|689.69|697.29|689.69|1
1654162840000|2022-06-02 09:40:40|697.27|689.67|697.28|689.68|697.28|689.68|697.27|689.67|2
1654162850000|2022-06-02 09:40:50|697.3|689.7|697.26|689.66|697.3|689.7|697.26|689.66|4
1654162860000|2022-06-02 09:41:00|697.25|689.65|697.26|689.66|697.27|689.67|697.23|689.63|9
1654162890000|2022-06-02 09:41:30|697.24|689.64|696.59|688.99|697.24|689.64|696.59|688.99|7
1654162900000|2022-06-02 09:41:40|696.57|688.97|696.59|688.99|696.59|688.99|696.57|688.97|2
1654162910000|2022-06-02 09:41:50|696.46|688.86|696.96|689.36|697.09|689.49|696.46|688.86|7
1654162920000|2022-06-02 09:42:00|697.09|689.49|697.17|689.57|697.17|689.57|697.04|689.44|12
1654162930000|2022-06-02 09:42:10|697.15|689.55|697.22|689.62|697.8|690.2|697.15|689.55|19
1654162940000|2022-06-02 09:42:20|697.2|689.6|697.52|689.92|697.71|690.11|697.2|689.6|16
1654162950000|2022-06-02 09:42:30|697.35|689.75|697.24|689.64|697.4|689.8|697.2|689.6|18
1654162960000|2022-06-02 09:42:40|697.23|689.63|697.22|689.62|697.23|689.63|697.18|689.58|9
1654162970000|2022-06-02 09:42:50|697.21|689.61|697.21|689.61|697.21|689.61|697.21|689.61|1
1654162980000|2022-06-02 09:43:00|697.2|689.6|697.19|689.59|697.24|689.64|697.19|689.59|10
1654162990000|2022-06-02 09:43:10|697.18|689.58|697.52|689.92|697.52|689.92|697.12|689.52|4
1654163000000|2022-06-02 09:43:20|697.59|689.99|697.82|690.22|697.82|690.22|697.59|689.99|19
1654163010000|2022-06-02 09:43:30|697.81|690.21|697.75|690.15|697.81|690.21|697.75|690.15|8
1654163020000|2022-06-02 09:43:40|697.77|690.17|697.74|690.14|697.77|690.17|697.74|690.14|3
1654163030000|2022-06-02 09:43:50|697.75|690.15|697.75|690.15|697.75|690.15|697.74|690.14|3
1654163040000|2022-06-02 09:44:00|697.74|690.14|698.02|690.42|698.03|690.43|697.74|690.14|12
1654163050000|2022-06-02 09:44:10|698.01|690.41|698.03|690.43|698.04|690.44|698.01|690.41|8
1654163060000|2022-06-02 09:44:20|698.05|690.45|698.09|690.49|698.1|690.5|698.05|690.45|12
1654163070000|2022-06-02 09:44:30|698.07|690.47|698.13|690.53|698.16|690.56|698.07|690.47|10
1654163080000|2022-06-02 09:44:40|698.12|690.52|698.14|690.54|698.14|690.54|698.12|690.52|8
1654163090000|2022-06-02 09:44:50|698.15|690.55|698.14|690.54|698.15|690.55|698.12|690.52|8
1654163100000|2022-06-02 09:45:00|698.13|690.53|698.03|690.43|698.15|690.55|698|690.4|16
1654163110000|2022-06-02 09:45:10|698.05|690.45|697.33|689.73|698.11|690.51|697.31|689.71|22
1654163120000|2022-06-02 09:45:20|697.32|689.72|697.95|690.35|697.98|690.38|697.31|689.71|21
1654163130000|2022-06-02 09:45:30|697.94|690.34|697.97|690.37|697.98|690.38|697.93|690.33|8
1654163140000|2022-06-02 09:45:40|697.98|690.38|698|690.4|698|690.4|697.98|690.38|2
1654163150000|2022-06-02 09:45:50|698.01|690.41|698.1|690.5|698.1|690.5|698.01|690.41|6
1654163160000|2022-06-02 09:46:00|698.11|690.51|698.74|691.14|698.84|691.24|698.11|690.51|17
1654163170000|2022-06-02 09:46:10|698.75|691.15|698.44|690.84|698.88|691.28|698.31|690.71|18
1654163180000|2022-06-02 09:46:20|698.45|690.85|698.82|691.22|698.87|691.27|698.45|690.85|10
1654163190000|2022-06-02 09:46:30|698.87|691.27|698.81|691.21|698.91|691.31|698.75|691.15|16
1654163200000|2022-06-02 09:46:40|698.82|691.22|698.83|691.23|698.98|691.38|698.78|691.18|11
1654163210000|2022-06-02 09:46:50|698.93|691.33|698.93|691.33|698.93|691.33|698.91|691.31|3
1654163220000|2022-06-02 09:47:00|698.92|691.32|699|691.4|699.01|691.41|698.92|691.32|10
1654163230000|2022-06-02 09:47:10|699.01|691.41|698.96|691.36|699.01|691.41|698.92|691.32|6
1654163240000|2022-06-02 09:47:20|698.98|691.38|698.99|691.39|698.99|691.39|698.98|691.38|2
1654163250000|2022-06-02 09:47:30|699|691.4|699.08|691.48|699.08|691.48|699|691.4|4
1654163260000|2022-06-02 09:47:40|699.06|691.46|699.67|692.07|699.67|692.07|699.06|691.46|10
1654163270000|2022-06-02 09:47:50|699.66|692.06|699.82|692.22|699.86|692.26|699.65|692.05|11
1654163280000|2022-06-02 09:48:00|699.83|692.23|700.37|692.77|700.47|692.87|699.83|692.23|17
1654163290000|2022-06-02 09:48:10|700.47|692.87|700.47|692.87|700.47|692.87|700.37|692.77|14
1654163300000|2022-06-02 09:48:20|700.51|692.91|700.47|692.87|700.69|693.09|700.47|692.87|10
1654163310000|2022-06-02 09:48:30|700.43|692.83|700.9|693.3|700.9|693.3|700.43|692.83|10
1654163320000|2022-06-02 09:48:40|700.92|693.32|700.97|693.37|700.97|693.37|700.77|693.17|14
1654163330000|2022-06-02 09:48:50|700.96|693.36|700.92|693.32|700.96|693.36|700.8|693.2|6
1654163340000|2022-06-02 09:49:00|700.96|693.36|701.14|693.54|701.14|693.54|700.94|693.34|10
1654163350000|2022-06-02 09:49:10|701.11|693.51|700.41|692.81|701.2|693.6|700.41|692.81|22
1654163360000|2022-06-02 09:49:20|700.39|692.79|700.04|692.44|700.39|692.79|700.04|692.44|9
1654163370000|2022-06-02 09:49:30|700.02|692.42|700.02|692.42|700.02|692.42|700.01|692.41|3
1654163380000|2022-06-02 09:49:40|700.06|692.46|699.27|691.67|700.24|692.64|699.22|691.62|16
1654163390000|2022-06-02 09:49:50|699.36|691.76|699.38|691.78|699.38|691.78|699.19|691.59|10
1654163400000|2022-06-02 09:50:00|699.36|691.76|699.36|691.76|699.36|691.76|699.36|691.76|1
1654163410000|2022-06-02 09:50:10|699.27|691.67|699.32|691.72|699.36|691.76|699.2|691.6|5
1654163420000|2022-06-02 09:50:20|699.34|691.74|699.92|692.32|699.92|692.32|699.34|691.74|9
1654163430000|2022-06-02 09:50:30|699.91|692.31|699.88|692.28|700|692.4|699.88|692.28|8
1654163440000|2022-06-02 09:50:40|699.87|692.27|699.83|692.23|699.87|692.27|699.83|692.23|5
1654163450000|2022-06-02 09:50:50|699.82|692.22|699.71|692.11|699.83|692.23|699.63|692.03|14
1654163460000|2022-06-02 09:51:00|699.66|692.06|699.71|692.11|699.71|692.11|699.65|692.05|9
1654163470000|2022-06-02 09:51:10|699.78|692.18|699.4|691.8|699.78|692.18|699.4|691.8|6
1654163480000|2022-06-02 09:51:20|699.43|691.83|699.39|691.79|699.43|691.83|699.39|691.79|4
1654163490000|2022-06-02 09:51:30|699.42|691.82|699.27|691.67|699.43|691.83|699.25|691.65|12
1654163500000|2022-06-02 09:51:40|699.29|691.69|699.26|691.66|699.29|691.69|699.22|691.62|11
1654163510000|2022-06-02 09:51:50|699.25|691.65|699.17|691.57|699.3|691.7|699.17|691.57|6
1654163520000|2022-06-02 09:52:00|699.18|691.58|699.19|691.59|699.19|691.59|699.18|691.58|2
1654163530000|2022-06-02 09:52:10|699.24|691.64|699.23|691.63|699.24|691.64|699.23|691.63|2
1654163540000|2022-06-02 09:52:20|699.24|691.64|699.84|692.24|699.85|692.25|699.24|691.64|7
1654163550000|2022-06-02 09:52:30|699.88|692.28|699.88|692.28|699.88|692.28|699.88|692.28|1
1654163560000|2022-06-02 09:52:40|699.91|692.31|699.88|692.28|699.91|692.31|699.88|692.28|5
1654163570000|2022-06-02 09:52:50|699.92|692.32|699.15|691.55|699.92|692.32|699.09|691.49|14
1654163580000|2022-06-02 09:53:00|699.17|691.57|699.17|691.57|699.17|691.57|699.17|691.57|1
1654163600000|2022-06-02 09:53:20|699.16|691.56|699.28|691.68|699.34|691.74|699.16|691.56|7
1654163610000|2022-06-02 09:53:30|699.3|691.7|699.3|691.7|699.32|691.72|699.3|691.7|6
1654163620000|2022-06-02 09:53:40|699.18|691.58|699.18|691.58|699.18|691.58|699.18|691.58|1
1654163630000|2022-06-02 09:53:50|699.23|691.63|699.27|691.67|699.28|691.68|699.23|691.63|4
1654163640000|2022-06-02 09:54:00|699.33|691.73|699.3|691.7|699.33|691.73|699.3|691.7|2
1654163650000|2022-06-02 09:54:10|699.12|691.52|699.04|691.44|699.15|691.55|699.04|691.44|7
1654163680000|2022-06-02 09:54:40|698.98|691.38|698.98|691.38|698.98|691.38|698.98|691.38|1
1654163690000|2022-06-02 09:54:50|698.99|691.39|698.98|691.38|698.99|691.39|698.98|691.38|2
1654163700000|2022-06-02 09:55:00|698.97|691.37|698.4|690.8|698.97|691.37|698.25|690.65|17
1654163710000|2022-06-02 09:55:10|698.41|690.81|698.24|690.64|698.41|690.81|698.24|690.64|11
1654163720000|2022-06-02 09:55:20|698.25|690.65|698.26|690.66|698.26|690.66|698.15|690.55|9
1654163730000|2022-06-02 09:55:30|698.29|690.69|698.2|690.6|698.29|690.69|698.16|690.56|8
1654163740000|2022-06-02 09:55:40|698.15|690.55|697.94|690.34|698.17|690.57|697.66|690.06|19
1654163750000|2022-06-02 09:55:50|697.96|690.36|698.05|690.45|698.08|690.48|697.96|690.36|8
1654163760000|2022-06-02 09:56:00|698.04|690.44|698.06|690.46|698.06|690.46|698.04|690.44|3
1654163770000|2022-06-02 09:56:10|698.03|690.43|698.03|690.43|698.03|690.43|698.02|690.42|3
1654163790000|2022-06-02 09:56:30|698.02|690.42|698.29|690.69|698.3|690.7|698.02|690.42|9
1654163800000|2022-06-02 09:56:40|698.3|690.7|698.35|690.75|698.4|690.8|698.3|690.7|11
1654163810000|2022-06-02 09:56:50|698.32|690.72|698.27|690.67|698.33|690.73|698.25|690.65|8
1654163820000|2022-06-02 09:57:00|698.3|690.7|698.28|690.68|698.31|690.71|698.26|690.66|8
1654163830000|2022-06-02 09:57:10|698.26|690.66|698.3|690.7|698.3|690.7|698.25|690.65|4
1654163840000|2022-06-02 09:57:20|698.29|690.69|698.28|690.68|698.29|690.69|698.27|690.67|5
1654163850000|2022-06-02 09:57:30|698.29|690.69|698.29|690.69|698.29|690.69|698.29|690.69|1
1654163860000|2022-06-02 09:57:40|698.33|690.73|698.83|691.23|698.91|691.31|698.33|690.73|14
1654163870000|2022-06-02 09:57:50|698.81|691.21|698.8|691.2|698.81|691.21|698.8|691.2|2
1654163880000|2022-06-02 09:58:00|698.91|691.31|698.91|691.31|698.91|691.31|698.9|691.3|3
1654163890000|2022-06-02 09:58:10|698.89|691.29|699.09|691.49|699.14|691.54|698.89|691.29|15
1654163900000|2022-06-02 09:58:20|699.08|691.48|699.07|691.47|699.1|691.5|699.07|691.47|4
1654163910000|2022-06-02 09:58:30|699.11|691.51|699.08|691.48|699.11|691.51|699.08|691.48|4
1654163920000|2022-06-02 09:58:40|699.07|691.47|699.11|691.51|699.11|691.51|699.07|691.47|2
1654163930000|2022-06-02 09:58:50|699.14|691.54|699.12|691.52|699.14|691.54|699.12|691.52|2
1654163940000|2022-06-02 09:59:00|699.14|691.54|699.14|691.54|699.14|691.54|699.14|691.54|1
1654163950000|2022-06-02 09:59:10|699.12|691.52|699.12|691.52|699.14|691.54|699.09|691.49|4
1654163960000|2022-06-02 09:59:20|699.13|691.53|699.12|691.52|699.14|691.54|699.12|691.52|3
1654163970000|2022-06-02 09:59:30|699.07|691.47|699.09|691.49|699.1|691.5|699.07|691.47|4
1654163980000|2022-06-02 09:59:40|699.06|691.46|699.06|691.46|699.06|691.46|699.06|691.46|1
1654163990000|2022-06-02 09:59:50|699.11|691.51|699.11|691.51|699.13|691.53|699.09|691.49|7
1654164000000|2022-06-02 10:00:00|699.1|691.5|699.2|691.6|699.2|691.6|699.1|691.5|2
1654164010000|2022-06-02 10:00:10|699.21|691.61|699.25|691.65|699.25|691.65|699.1|691.5|7
1654164020000|2022-06-02 10:00:20|699.32|691.72|700.08|692.48|700.08|692.48|699.32|691.72|27
1654164030000|2022-06-02 10:00:30|700.07|692.47|700.06|692.46|700.07|692.47|699.88|692.28|5
1654164040000|2022-06-02 10:00:40|699.9|692.3|700.01|692.41|700.08|692.48|699.82|692.22|7
1654164050000|2022-06-02 10:00:50|700.02|692.42|700.02|692.42|700.02|692.42|699.9|692.3|3
1654164060000|2022-06-02 10:01:00|699.92|692.32|700.38|692.78|700.38|692.78|699.92|692.32|12
1654164070000|2022-06-02 10:01:10|700.36|692.76|700.32|692.72|700.38|692.78|700.32|692.72|5
1654164080000|2022-06-02 10:01:20|700.38|692.78|700.82|693.22|700.83|693.23|700.38|692.78|11
1654164090000|2022-06-02 10:01:30|700.94|693.34|700.95|693.35|700.98|693.38|700.92|693.32|9
1654164100000|2022-06-02 10:01:40|700.94|693.34|701.11|693.51|701.11|693.51|700.86|693.26|15
1654164110000|2022-06-02 10:01:50|701.16|693.56|701.21|693.61|701.21|693.61|701.16|693.56|3
1654164120000|2022-06-02 10:02:00|701.08|693.48|701.08|693.48|701.09|693.49|701.04|693.44|5
1654164130000|2022-06-02 10:02:10|701.06|693.46|701.06|693.46|701.09|693.49|701.06|693.46|7
1654164140000|2022-06-02 10:02:20|701.02|693.42|701.01|693.41|701.02|693.42|700.95|693.35|3
1654164150000|2022-06-02 10:02:30|701|693.4|701.01|693.41|701.01|693.41|700.98|693.38|6
1654164160000|2022-06-02 10:02:40|700.99|693.39|700.99|693.39|700.99|693.39|700.98|693.38|3
1654164170000|2022-06-02 10:02:50|701.04|693.44|701.03|693.43|701.04|693.44|701.02|693.42|4
1654164180000|2022-06-02 10:03:00|701.01|693.41|701|693.4|701.02|693.42|700.96|693.36|8
1654164190000|2022-06-02 10:03:10|701.01|693.41|700.98|693.38|701.04|693.44|700.98|693.38|12
1654164200000|2022-06-02 10:03:20|701|693.4|701|693.4|701|693.4|701|693.4|1
1654164210000|2022-06-02 10:03:30|700.99|693.39|701.01|693.41|701.01|693.41|700.99|693.39|6
1654164220000|2022-06-02 10:03:40|701.03|693.43|701.04|693.44|701.05|693.45|701.03|693.43|6
1654164230000|2022-06-02 10:03:50|701.05|693.45|701.05|693.45|701.05|693.45|701.05|693.45|1
1654164240000|2022-06-02 10:04:00|701.04|693.44|701|693.4|701.04|693.44|701|693.4|6
1654164250000|2022-06-02 10:04:10|701.01|693.41|701|693.4|701.03|693.43|701|693.4|6
1654164260000|2022-06-02 10:04:20|701.01|693.41|701.1|693.5|701.12|693.52|701.01|693.41|7
1654164270000|2022-06-02 10:04:30|701.09|693.49|701.13|693.53|701.14|693.54|700.86|693.26|12
1654164280000|2022-06-02 10:04:40|701.19|693.59|701.06|693.46|701.19|693.59|701.03|693.43|9
1654164290000|2022-06-02 10:04:50|701.03|693.43|701.08|693.48|701.28|693.68|701.03|693.43|7
1654164300000|2022-06-02 10:05:00|701.1|693.5|701.13|693.53|701.27|693.67|700.89|693.29|10
1654164310000|2022-06-02 10:05:10|701.14|693.54|701.09|693.49|701.14|693.54|701.09|693.49|5
1654164320000|2022-06-02 10:05:20|701.13|693.53|701.15|693.55|701.15|693.55|701.09|693.49|6
1654164330000|2022-06-02 10:05:30|701.11|693.51|701.17|693.57|701.17|693.57|701.04|693.44|4
1654164340000|2022-06-02 10:05:40|701.2|693.6|701.18|693.58|701.21|693.61|701.13|693.53|8
1654164350000|2022-06-02 10:05:50|701.19|693.59|701.28|693.68|701.28|693.68|701.18|693.58|11
1654164360000|2022-06-02 10:06:00|701.29|693.69|701.31|693.71|701.36|693.76|701.29|693.69|4
1654164370000|2022-06-02 10:06:10|701.32|693.72|701.18|693.58|701.33|693.73|701.01|693.41|11
1654164380000|2022-06-02 10:06:20|701.02|693.42|701|693.4|701.02|693.42|700.99|693.39|5
1654164400000|2022-06-02 10:06:40|701.05|693.45|701.07|693.47|701.14|693.54|701|693.4|6
1654164410000|2022-06-02 10:06:50|701.08|693.48|701.26|693.66|701.26|693.66|701.08|693.48|6
1654164420000|2022-06-02 10:07:00|701.3|693.7|701.23|693.63|701.3|693.7|701.19|693.59|8
1654164430000|2022-06-02 10:07:10|701.15|693.55|701.15|693.55|701.15|693.55|701.15|693.55|1
1654164440000|2022-06-02 10:07:20|701.14|693.54|701.26|693.66|701.26|693.66|701.14|693.54|7
1654164450000|2022-06-02 10:07:30|701.21|693.61|701.17|693.57|701.21|693.61|701.17|693.57|2
1654164460000|2022-06-02 10:07:40|701.03|693.43|701.03|693.43|701.03|693.43|701.03|693.43|1
1654164470000|2022-06-02 10:07:50|701.02|693.42|700.36|692.76|701.1|693.5|700.36|692.76|14
1654164480000|2022-06-02 10:08:00|700.19|692.59|700.18|692.58|700.19|692.59|700.18|692.58|2
1654164500000|2022-06-02 10:08:20|700.22|692.62|700.22|692.62|700.22|692.62|700.22|692.62|1
1654164510000|2022-06-02 10:08:30|700.27|692.67|700.27|692.67|700.27|692.67|700.27|692.67|1
1654164530000|2022-06-02 10:08:50|700.1|692.5|700.1|692.5|700.1|692.5|700.1|692.5|1
1654164540000|2022-06-02 10:09:00|700.14|692.54|700.21|692.61|700.23|692.63|700.14|692.54|5
1654164550000|2022-06-02 10:09:10|700.23|692.63|700.2|692.6|700.3|692.7|700.15|692.55|8
1654164560000|2022-06-02 10:09:20|700.21|692.61|700.29|692.69|700.29|692.69|700.21|692.61|3
1654164570000|2022-06-02 10:09:30|700.28|692.68|700.3|692.7|700.31|692.71|700.28|692.68|4
1654164580000|2022-06-02 10:09:40|700.34|692.74|700.34|692.74|700.34|692.74|700.33|692.73|3
1654164600000|2022-06-02 10:10:00|700.37|692.77|700.34|692.74|700.38|692.78|700.34|692.74|7
1654164610000|2022-06-02 10:10:10|700.35|692.75|700.34|692.74|700.35|692.75|700.34|692.74|2
1654164620000|2022-06-02 10:10:20|700.25|692.65|700.29|692.69|700.36|692.76|700.25|692.65|5
1654164630000|2022-06-02 10:10:30|700.28|692.68|700.28|692.68|700.29|692.69|700.28|692.68|5
1654164660000|2022-06-02 10:11:00|700.29|692.69|700.31|692.71|700.31|692.71|700.29|692.69|2
1654164670000|2022-06-02 10:11:10|700.32|692.72|700.27|692.67|700.32|692.72|700.27|692.67|3
1654164680000|2022-06-02 10:11:20|700.25|692.65|700.19|692.59|700.27|692.67|700.19|692.59|8
1654164690000|2022-06-02 10:11:30|700.24|692.64|700.15|692.55|700.27|692.67|699.99|692.39|13
1654164700000|2022-06-02 10:11:40|700.13|692.53|700.15|692.55|700.17|692.57|700.13|692.53|7
1654164710000|2022-06-02 10:11:50|700.13|692.53|700.12|692.52|700.14|692.54|700.12|692.52|6
1654164720000|2022-06-02 10:12:00|700.2|692.6|700.24|692.64|700.24|692.64|700.2|692.6|3
1654164730000|2022-06-02 10:12:10|700.23|692.63|700.24|692.64|700.24|692.64|700.23|692.63|2
1654164740000|2022-06-02 10:12:20|700.23|692.63|700.23|692.63|700.24|692.64|700.23|692.63|3
1654164750000|2022-06-02 10:12:30|700.27|692.67|700.28|692.68|700.28|692.68|700.27|692.67|10
1654164760000|2022-06-02 10:12:40|700.27|692.67|700.18|692.58|700.27|692.67|700.13|692.53|7
1654164770000|2022-06-02 10:12:50|700.14|692.54|700.15|692.55|700.15|692.55|700.14|692.54|2
1654164780000|2022-06-02 10:13:00|700.16|692.56|700.26|692.66|700.28|692.68|700.15|692.55|5
1654164790000|2022-06-02 10:13:10|700.33|692.73|700.33|692.73|700.33|692.73|700.33|692.73|1
1654164800000|2022-06-02 10:13:20|700.26|692.66|700.25|692.65|700.26|692.66|700.25|692.65|2
1654164820000|2022-06-02 10:13:40|700.23|692.63|700.23|692.63|700.23|692.63|700.23|692.63|1
1654164830000|2022-06-02 10:13:50|700.22|692.62|700.1|692.5|700.22|692.62|699.92|692.32|5
1654164840000|2022-06-02 10:14:00|700.28|692.68|700.1|692.5|700.28|692.68|699.93|692.33|5
1654164850000|2022-06-02 10:14:10|700.11|692.51|700.92|693.32|700.92|693.32|700.11|692.51|19
1654164860000|2022-06-02 10:14:20|700.95|693.35|701.02|693.42|701.02|693.42|700.95|693.35|6
1654164870000|2022-06-02 10:14:30|701.03|693.43|701.1|693.5|701.1|693.5|701.03|693.43|3
1654164880000|2022-06-02 10:14:40|701.16|693.56|701.2|693.6|701.26|693.66|701.16|693.56|12
1654164890000|2022-06-02 10:14:50|701.17|693.57|701.17|693.57|701.18|693.58|701.17|693.57|3
1654164900000|2022-06-02 10:15:00|701.16|693.56|701.45|693.85|701.45|693.85|701.16|693.56|14
1654164910000|2022-06-02 10:15:10|701.3|693.7|701.22|693.62|701.39|693.79|700.72|693.12|11
1654164920000|2022-06-02 10:15:20|701.3|693.7|700.35|692.75|701.3|693.7|700.3|692.7|14
1654164930000|2022-06-02 10:15:30|700.39|692.79|700.28|692.68|700.39|692.79|700.23|692.63|7
1654164940000|2022-06-02 10:15:40|700.15|692.55|700.09|692.49|700.61|693.01|699.98|692.38|19
1654164950000|2022-06-02 10:15:50|700.1|692.5|700.14|692.54|700.18|692.58|700.07|692.47|11
1654164960000|2022-06-02 10:16:00|700.15|692.55|700.2|692.6|700.2|692.6|700.05|692.45|16
1654164970000|2022-06-02 10:16:10|700.19|692.59|700.12|692.52|700.19|692.59|700.12|692.52|5
1654164990000|2022-06-02 10:16:30|700.11|692.51|700.24|692.64|700.24|692.64|700.08|692.48|7
1654165000000|2022-06-02 10:16:40|700.23|692.63|700.2|692.6|700.23|692.63|700.2|692.6|3
1654165010000|2022-06-02 10:16:50|700.19|692.59|699.45|691.85|700.19|692.59|699.32|691.72|11
1654165020000|2022-06-02 10:17:00|699.31|691.71|699.13|691.53|699.32|691.72|699.1|691.5|18
1654165030000|2022-06-02 10:17:10|699.19|691.59|698.48|690.88|699.23|691.63|698.48|690.88|16
1654165040000|2022-06-02 10:17:20|698.36|690.76|697.82|690.22|698.38|690.78|697.82|690.22|24
1654165050000|2022-06-02 10:17:30|697.81|690.21|697.5|689.9|698.02|690.42|697.45|689.85|14
1654165060000|2022-06-02 10:17:40|697.44|689.84|697.5|689.9|697.54|689.94|697.44|689.84|9
1654165070000|2022-06-02 10:17:50|697.56|689.96|697.41|689.81|697.56|689.96|697.41|689.81|3
1654165080000|2022-06-02 10:18:00|697.39|689.79|697.39|689.79|697.39|689.79|697.39|689.79|1
1654165100000|2022-06-02 10:18:20|697.35|689.75|697.35|689.75|697.35|689.75|697.35|689.75|1
1654165110000|2022-06-02 10:18:30|697.32|689.72|697.32|689.72|697.33|689.73|697.32|689.72|3
1654165120000|2022-06-02 10:18:40|697.34|689.74|697.2|689.6|697.34|689.74|697.2|689.6|3
1654165130000|2022-06-02 10:18:50|697.21|689.61|697.18|689.58|697.24|689.64|697.18|689.58|3
1654165140000|2022-06-02 10:19:00|697.21|689.61|697.22|689.62|697.22|689.62|697.11|689.51|7
1654165150000|2022-06-02 10:19:10|697.18|689.58|697.15|689.55|697.22|689.62|697.13|689.53|8
1654165160000|2022-06-02 10:19:20|697.14|689.54|697.2|689.6|697.2|689.6|697.14|689.54|4
1654165170000|2022-06-02 10:19:30|697.23|689.63|697.84|690.24|697.89|690.29|697.22|689.62|23
1654165180000|2022-06-02 10:19:40|697.83|690.23|698.04|690.44|698.04|690.44|697.83|690.23|7
1654165190000|2022-06-02 10:19:50|698.03|690.43|697.4|689.8|698.05|690.45|697.39|689.79|13
1654165200000|2022-06-02 10:20:00|697.42|689.82|698.25|690.65|698.28|690.68|697.35|689.75|19
1654165210000|2022-06-02 10:20:10|698.28|690.68|698.23|690.63|698.28|690.68|698.2|690.6|3
1654165220000|2022-06-02 10:20:20|698.21|690.61|698.03|690.43|698.24|690.64|698.03|690.43|12
1654165230000|2022-06-02 10:20:30|697.97|690.37|697.9|690.3|697.98|690.38|697.9|690.3|6
1654165240000|2022-06-02 10:20:40|697.89|690.29|697.94|690.34|698.02|690.42|697.89|690.29|11
1654165250000|2022-06-02 10:20:50|698|690.4|697.95|690.35|698|690.4|697.95|690.35|2
1654165260000|2022-06-02 10:21:00|697.97|690.37|697.92|690.32|697.97|690.37|697.91|690.31|5
1654165270000|2022-06-02 10:21:10|697.98|690.38|697.91|690.31|697.98|690.38|697.91|690.31|2
1654165290000|2022-06-02 10:21:30|697.98|690.38|698|690.4|698|690.4|697.96|690.36|5
1654165300000|2022-06-02 10:21:40|698.03|690.43|698.18|690.58|698.18|690.58|698.03|690.43|6
1654165310000|2022-06-02 10:21:50|698.04|690.44|698.04|690.44|698.04|690.44|698.04|690.44|1
1654165320000|2022-06-02 10:22:00|698.06|690.46|698.06|690.46|698.07|690.47|698.06|690.46|3
1654165330000|2022-06-02 10:22:10|698.11|690.51|698.68|691.08|698.71|691.11|698.06|690.46|14
1654165340000|2022-06-02 10:22:20|698.94|691.34|699.06|691.46|699.06|691.46|698.81|691.21|15
1654165350000|2022-06-02 10:22:30|699.07|691.47|699.04|691.44|699.07|691.47|699.02|691.42|10
1654165360000|2022-06-02 10:22:40|699.05|691.45|698.44|690.84|699.05|691.45|698.44|690.84|13
1654165370000|2022-06-02 10:22:50|698.45|690.85|698.39|690.79|698.45|690.85|698.38|690.78|11
1654165380000|2022-06-02 10:23:00|698.37|690.77|698.44|690.84|698.45|690.85|698.35|690.75|8
1654165390000|2022-06-02 10:23:10|698.27|690.67|698.31|690.71|698.33|690.73|698.24|690.64|4
1654165410000|2022-06-02 10:23:30|698.3|690.7|698.3|690.7|698.3|690.7|698.3|690.7|1
1654165430000|2022-06-02 10:23:50|698.42|690.82|699.01|691.41|699.03|691.43|698.3|690.7|17
1654165440000|2022-06-02 10:24:00|699.03|691.43|699.07|691.47|699.08|691.48|699.01|691.41|6
1654165460000|2022-06-02 10:24:20|699.13|691.53|699.12|691.52|699.13|691.53|699.12|691.52|2
1654165470000|2022-06-02 10:24:30|699.13|691.53|699.08|691.48|699.14|691.54|699.07|691.47|7
1654165480000|2022-06-02 10:24:40|699.12|691.52|699.06|691.46|699.12|691.52|699.06|691.46|4
1654165490000|2022-06-02 10:24:50|699.11|691.51|699.11|691.51|699.12|691.52|699.1|691.5|5
1654165500000|2022-06-02 10:25:00|699.15|691.55|699.16|691.56|699.16|691.56|699.11|691.51|7
1654165510000|2022-06-02 10:25:10|699.21|691.61|698.59|690.99|699.21|691.61|698.57|690.97|4
1654165520000|2022-06-02 10:25:20|698.46|690.86|698.45|690.85|698.47|690.87|698.41|690.81|11
1654165530000|2022-06-02 10:25:30|698.46|690.86|699.08|691.48|699.09|691.49|698.46|690.86|9
1654165540000|2022-06-02 10:25:40|699.06|691.46|698.7|691.1|699.06|691.46|698.7|691.1|9
1654165550000|2022-06-02 10:25:50|698.66|691.06|698.85|691.25|698.88|691.28|698.66|691.06|8
1654165560000|2022-06-02 10:26:00|698.91|691.31|698.35|690.75|698.91|691.31|698.35|690.75|10
1654165570000|2022-06-02 10:26:10|698.36|690.76|698.35|690.75|698.37|690.77|698.17|690.57|7
1654165580000|2022-06-02 10:26:20|698.29|690.69|698.36|690.76|698.38|690.78|698.28|690.68|18
1654165590000|2022-06-02 10:26:30|698.35|690.75|698.36|690.76|698.36|690.76|698.35|690.75|2
1654165600000|2022-06-02 10:26:40|698.35|690.75|698.37|690.77|698.4|690.8|698.35|690.75|6
1654165610000|2022-06-02 10:26:50|698.36|690.76|698.36|690.76|698.36|690.76|698.35|690.75|3
1654165620000|2022-06-02 10:27:00|698.3|690.7|698.3|690.7|698.3|690.7|698.3|690.7|1
1654165630000|2022-06-02 10:27:10|698.26|690.66|698.23|690.63|698.26|690.66|698.23|690.63|2
1654165640000|2022-06-02 10:27:20|698.25|690.65|698.25|690.65|698.25|690.65|698.25|690.65|1
1654165650000|2022-06-02 10:27:30|698.27|690.67|698.28|690.68|698.29|690.69|698.27|690.67|3
1654165660000|2022-06-02 10:27:40|698.26|690.66|698.25|690.65|698.26|690.66|698.25|690.65|2
1654165670000|2022-06-02 10:27:50|698.26|690.66|698.26|690.66|698.26|690.66|698.26|690.66|1
1654165680000|2022-06-02 10:28:00|698.33|690.73|698.29|690.69|698.35|690.75|698.29|690.69|3
1654165700000|2022-06-02 10:28:20|698.3|690.7|698.31|690.71|698.31|690.71|698.29|690.69|3
1654165710000|2022-06-02 10:28:30|698.3|690.7|698.29|690.69|698.3|690.7|698.29|690.69|2
1654165730000|2022-06-02 10:28:50|698.28|690.68|697.26|689.66|698.3|690.7|697.26|689.66|22
1654165740000|2022-06-02 10:29:00|697.31|689.71|697.25|689.65|697.31|689.71|697.16|689.56|8
1654165750000|2022-06-02 10:29:10|697.23|689.63|697.18|689.58|697.23|689.63|697.18|689.58|3
1654165760000|2022-06-02 10:29:20|697.15|689.55|696.57|688.97|697.29|689.69|696.57|688.97|22
1654165770000|2022-06-02 10:29:30|696.56|688.96|696.44|688.84|696.56|688.96|696.33|688.73|5
1654165780000|2022-06-02 10:29:40|696.32|688.72|696.42|688.82|696.6|689|696.32|688.72|11
1654165790000|2022-06-02 10:29:50|696.41|688.81|696.4|688.8|696.65|689.05|696.39|688.79|10
1654165800000|2022-06-02 10:30:00|696.39|688.79|696.37|688.77|696.47|688.87|696.08|688.48|20
1654165810000|2022-06-02 10:30:10|696.52|688.92|696.88|689.28|696.99|689.39|696.33|688.73|17
1654165820000|2022-06-02 10:30:20|696.94|689.34|696.94|689.34|697.01|689.41|696.81|689.21|10
1654165830000|2022-06-02 10:30:30|696.93|689.33|696.9|689.3|696.95|689.35|696.87|689.27|6
1654165840000|2022-06-02 10:30:40|696.87|689.27|696.53|688.93|696.87|689.27|696.51|688.91|16
1654165850000|2022-06-02 10:30:50|696.62|689.02|696.66|689.06|696.66|689.06|696.61|689.01|5
1654165860000|2022-06-02 10:31:00|696.61|689.01|696.82|689.22|696.82|689.22|696.51|688.91|12
1654165870000|2022-06-02 10:31:10|696.87|689.27|697.89|690.29|697.89|690.29|696.87|689.27|18
1654165880000|2022-06-02 10:31:20|697.91|690.31|697.97|690.37|698|690.4|697.91|690.31|6
1654165890000|2022-06-02 10:31:30|697.98|690.38|697.97|690.37|698.01|690.41|697.92|690.32|14
1654165900000|2022-06-02 10:31:40|698.04|690.44|698.42|690.82|698.42|690.82|697.97|690.37|18
1654165910000|2022-06-02 10:31:50|698.4|690.8|698.34|690.74|698.75|691.15|698.22|690.62|17
1654165920000|2022-06-02 10:32:00|698.26|690.66|698.64|691.04|698.64|691.04|698.21|690.61|20
1654165930000|2022-06-02 10:32:10|698.51|690.91|698.22|690.62|698.69|691.09|698.16|690.56|18
1654165940000|2022-06-02 10:32:20|698.16|690.56|698.13|690.53|698.17|690.57|698.11|690.51|8
1654165950000|2022-06-02 10:32:30|698.14|690.54|698.21|690.61|698.22|690.62|698.14|690.54|6
1654165960000|2022-06-02 10:32:40|698.19|690.59|697.96|690.36|698.28|690.68|697.9|690.3|11
1654165970000|2022-06-02 10:32:50|697.97|690.37|698.04|690.44|698.08|690.48|697.96|690.36|6
1654165980000|2022-06-02 10:33:00|698.03|690.43|698.24|690.64|698.24|690.64|697.97|690.37|8
1654165990000|2022-06-02 10:33:10|698.16|690.56|698.22|690.62|698.27|690.67|698.13|690.53|17
1654166010000|2022-06-02 10:33:30|698.23|690.63|698.08|690.48|698.26|690.66|698.08|690.48|9
1654166020000|2022-06-02 10:33:40|698.04|690.44|697.93|690.33|698.05|690.45|697.93|690.33|8
1654166030000|2022-06-02 10:33:50|697.94|690.34|697.94|690.34|697.94|690.34|697.9|690.3|6
1654166040000|2022-06-02 10:34:00|698.1|690.5|698.19|690.59|698.19|690.59|698.02|690.42|11
1654166050000|2022-06-02 10:34:10|698.18|690.58|698.03|690.43|698.18|690.58|698.03|690.43|15
1654166060000|2022-06-02 10:34:20|698.07|690.47|698.16|690.56|698.18|690.58|698.06|690.46|8
1654166070000|2022-06-02 10:34:30|698.15|690.55|698.15|690.55|698.16|690.56|698.12|690.52|12
1654166080000|2022-06-02 10:34:40|698.16|690.56|698.18|690.58|698.19|690.59|698.13|690.53|8
1654166090000|2022-06-02 10:34:50|698.14|690.54|698.23|690.63|698.23|690.63|698.14|690.54|7
1654166100000|2022-06-02 10:35:00|698.24|690.64|698.24|690.64|698.24|690.64|698.23|690.63|3
1654166110000|2022-06-02 10:35:10|698.26|690.66|698.28|690.68|698.28|690.68|698.25|690.65|8
1654166120000|2022-06-02 10:35:20|698.24|690.64|698.23|690.63|698.24|690.64|698.22|690.62|3
1654166130000|2022-06-02 10:35:30|698.61|691.01|698.92|691.32|698.92|691.32|698.61|691.01|19
1654166140000|2022-06-02 10:35:40|698.94|691.34|698.95|691.35|699|691.4|698.92|691.32|20
1654166150000|2022-06-02 10:35:50|698.94|691.34|698.95|691.35|698.98|691.38|698.92|691.32|5
1654166170000|2022-06-02 10:36:10|698.94|691.34|698.9|691.3|698.94|691.34|698.9|691.3|3
1654166180000|2022-06-02 10:36:20|698.91|691.31|698.78|691.18|698.91|691.31|698.71|691.11|14
1654166190000|2022-06-02 10:36:30|698.79|691.19|699.8|692.2|699.82|692.22|698.79|691.19|24
1654166200000|2022-06-02 10:36:40|699.7|692.1|699.55|691.95|699.7|692.1|699.55|691.95|9
1654166210000|2022-06-02 10:36:50|699.65|692.05|699.33|691.73|699.65|692.05|699.31|691.71|17
1654166220000|2022-06-02 10:37:00|699.35|691.75|699.28|691.68|699.35|691.75|699.28|691.68|2
1654166230000|2022-06-02 10:37:10|699.3|691.7|699.3|691.7|699.3|691.7|699.3|691.7|1
1654166240000|2022-06-02 10:37:20|699.31|691.71|699.31|691.71|699.31|691.71|699.31|691.71|1
1654166250000|2022-06-02 10:37:30|699.36|691.76|699.36|691.76|699.36|691.76|699.36|691.76|1
1654166260000|2022-06-02 10:37:40|699.25|691.65|699.25|691.65|699.25|691.65|699.25|691.65|1
1654166270000|2022-06-02 10:37:50|699.21|691.61|699.22|691.62|699.22|691.62|699.21|691.61|2
1654166280000|2022-06-02 10:38:00|699.23|691.63|699.23|691.63|699.23|691.63|699.23|691.63|1
1654166290000|2022-06-02 10:38:10|699.32|691.72|699.68|692.08|699.69|692.09|699.32|691.72|11
1654166300000|2022-06-02 10:38:20|699.67|692.07|699.64|692.04|699.78|692.18|699.42|691.82|15
1654166320000|2022-06-02 10:38:40|699.73|692.13|699.62|692.02|699.78|692.18|699.57|691.97|11
1654166330000|2022-06-02 10:38:50|699.63|692.03|699.64|692.04|699.65|692.05|699.63|692.03|3
1654166340000|2022-06-02 10:39:00|699.68|692.08|700.06|692.46|700.06|692.46|699.61|692.01|10
1654166350000|2022-06-02 10:39:10|700.11|692.51|699.94|692.34|700.27|692.67|699.94|692.34|20
1654166360000|2022-06-02 10:39:20|699.96|692.36|700.07|692.47|700.07|692.47|699.96|692.36|13
1654166370000|2022-06-02 10:39:30|700.08|692.48|700.21|692.61|700.21|692.61|700.07|692.47|9
1654166380000|2022-06-02 10:39:40|700.16|692.56|700.65|693.05|700.79|693.19|700.16|692.56|19
1654166390000|2022-06-02 10:39:50|700.68|693.08|700.81|693.21|700.81|693.21|700.68|693.08|12
1654166400000|2022-06-02 10:40:00|700.79|693.19|700.85|693.25|700.85|693.25|700.79|693.19|5
1654166410000|2022-06-02 10:40:10|701.09|693.49|701.06|693.46|701.09|693.49|700.96|693.36|5
1654166420000|2022-06-02 10:40:20|700.96|693.36|700.86|693.26|700.96|693.36|700.35|692.75|11
1654166430000|2022-06-02 10:40:30|700.84|693.24|700.91|693.31|700.91|693.31|700.84|693.24|4
1654166440000|2022-06-02 10:40:40|700.83|693.23|700.71|693.11|700.83|693.23|700.71|693.11|4
1654166450000|2022-06-02 10:40:50|700.73|693.13|701.01|693.41|701.01|693.41|700.73|693.13|8
1654166460000|2022-06-02 10:41:00|701.02|693.42|701.1|693.5|701.1|693.5|701.02|693.42|7
1654166470000|2022-06-02 10:41:10|701.09|693.49|701.08|693.48|701.09|693.49|701.07|693.47|6
1654166480000|2022-06-02 10:41:20|701.09|693.49|701.13|693.53|701.13|693.53|701.09|693.49|2
1654166490000|2022-06-02 10:41:30|701.14|693.54|701.14|693.54|701.14|693.54|701.11|693.51|7
1654166500000|2022-06-02 10:41:40|701.13|693.53|701.1|693.5|701.15|693.55|701.1|693.5|6
1654166520000|2022-06-02 10:42:00|701.13|693.53|701.14|693.54|701.14|693.54|701.13|693.53|2
1654166530000|2022-06-02 10:42:10|701.2|693.6|701.22|693.62|701.51|693.91|701.2|693.6|14
1654166540000|2022-06-02 10:42:20|701.3|693.7|701.32|693.72|701.33|693.73|701.3|693.7|4
1654166550000|2022-06-02 10:42:30|701.41|693.81|701.87|694.27|701.87|694.27|701.4|693.8|17
1654166560000|2022-06-02 10:42:40|701.88|694.28|701.98|694.38|702|694.4|701.88|694.28|11
1654166570000|2022-06-02 10:42:50|701.96|694.36|702.14|694.54|702.14|694.54|701.96|694.36|6
1654166580000|2022-06-02 10:43:00|702.1|694.5|702.14|694.54|702.15|694.55|702.09|694.49|8
1654166590000|2022-06-02 10:43:10|702.13|694.53|702.14|694.54|702.14|694.54|702.07|694.47|6
1654166600000|2022-06-02 10:43:20|702.12|694.52|702.13|694.53|702.13|694.53|702.11|694.51|3
1654166610000|2022-06-02 10:43:30|702.14|694.54|702.58|694.98|702.63|695.03|702.14|694.54|10
1654166620000|2022-06-02 10:43:40|702.37|694.77|702.21|694.61|702.37|694.77|702.21|694.61|7
1654166630000|2022-06-02 10:43:50|702.22|694.62|702.2|694.6|702.26|694.66|702.13|694.53|10
1654166640000|2022-06-02 10:44:00|702.21|694.61|702.9|695.3|702.92|695.32|702.21|694.61|21
1654166650000|2022-06-02 10:44:10|702.95|695.35|702.99|695.39|702.99|695.39|702.95|695.35|9
1654166660000|2022-06-02 10:44:20|702.93|695.33|702.94|695.34|703.01|695.41|702.8|695.2|14
1654166670000|2022-06-02 10:44:30|702.95|695.35|702.99|695.39|703.01|695.41|702.94|695.34|13
1654166680000|2022-06-02 10:44:40|702.98|695.38|703.07|695.47|703.07|695.47|702.98|695.38|4
1654166690000|2022-06-02 10:44:50|703.05|695.45|703|695.4|703.07|695.47|702.99|695.39|5
1654166700000|2022-06-02 10:45:00|703.06|695.46|703.99|696.39|704.04|696.44|702.99|695.39|22
1654166710000|2022-06-02 10:45:10|704.04|696.44|703.97|696.37|704.1|696.5|703.97|696.37|14
1654166720000|2022-06-02 10:45:20|704.09|696.49|704.35|696.75|704.35|696.75|703.98|696.38|15
1654166730000|2022-06-02 10:45:30|704.41|696.81|705.15|697.55|705.18|697.58|704.41|696.81|28
1654166740000|2022-06-02 10:45:40|705.16|697.56|706.29|698.69|706.72|699.12|705.15|697.55|25
1654166750000|2022-06-02 10:45:50|706.28|698.68|705.45|697.85|706.52|698.92|705.45|697.85|28
1654166760000|2022-06-02 10:46:00|705.41|697.81|705.12|697.52|705.41|697.81|705.12|697.52|6
1654166770000|2022-06-02 10:46:10|705.18|697.58|703.72|696.12|705.18|697.58|703.72|696.12|33
1654166780000|2022-06-02 10:46:20|703.49|695.89|703.31|695.71|703.93|696.33|703.25|695.65|24
1654166790000|2022-06-02 10:46:30|703.34|695.74|703.04|695.44|703.47|695.87|703.04|695.44|21
1654166800000|2022-06-02 10:46:40|703.02|695.42|701.76|694.16|703.29|695.69|701.76|694.16|28
1654166810000|2022-06-02 10:46:50|701.71|694.11|701.29|693.69|701.71|694.11|701.2|693.6|27
1654166820000|2022-06-02 10:47:00|701.26|693.66|700.41|692.81|701.26|693.66|700.36|692.76|18
1654166830000|2022-06-02 10:47:10|700.36|692.76|701.02|693.42|701.02|693.42|700.36|692.76|15
1654166840000|2022-06-02 10:47:20|700.94|693.34|700.44|692.84|700.94|693.34|700.44|692.84|14
1654166850000|2022-06-02 10:47:30|700.28|692.68|700.38|692.78|700.38|692.78|700.28|692.68|5
1654166860000|2022-06-02 10:47:40|700.44|692.84|700.43|692.83|700.44|692.84|700.4|692.8|6
1654166870000|2022-06-02 10:47:50|700.41|692.81|699.35|691.75|700.41|692.81|699.27|691.67|17
1654166880000|2022-06-02 10:48:00|699.3|691.7|699.38|691.78|699.38|691.78|699.29|691.69|6
1654166890000|2022-06-02 10:48:10|699.36|691.76|699.23|691.63|699.37|691.77|699.23|691.63|5
1654166900000|2022-06-02 10:48:20|699.25|691.65|698.85|691.25|699.33|691.73|698.33|690.73|27
1654166910000|2022-06-02 10:48:30|698.93|691.33|699.01|691.41|699.01|691.41|698.91|691.31|13
1654166920000|2022-06-02 10:48:40|698.96|691.36|699.31|691.71|699.41|691.81|698.95|691.35|14
1654166930000|2022-06-02 10:48:50|699.28|691.68|699.25|691.65|699.28|691.68|699.19|691.59|8
1654166940000|2022-06-02 10:49:00|699.26|691.66|699.8|692.2|699.81|692.21|699.24|691.64|17
1654166950000|2022-06-02 10:49:10|699.83|692.23|699.83|692.23|699.83|692.23|699.8|692.2|7
1654166960000|2022-06-02 10:49:20|699.84|692.24|699.47|691.87|699.93|692.33|699.44|691.84|13
1654166970000|2022-06-02 10:49:30|699.48|691.88|699.81|692.21|699.84|692.24|699.47|691.87|8
1654166980000|2022-06-02 10:49:40|699.77|692.17|699.81|692.21|699.91|692.31|699.76|692.16|13
1654166990000|2022-06-02 10:49:50|699.78|692.18|699.2|691.6|699.78|692.18|699.2|691.6|11
1654167000000|2022-06-02 10:50:00|699.19|691.59|699.16|691.56|699.19|691.59|699.14|691.54|7
1654167010000|2022-06-02 10:50:10|699.15|691.55|699.13|691.53|699.15|691.55|699.13|691.53|7
1654167020000|2022-06-02 10:50:20|699.12|691.52|699.15|691.55|699.15|691.55|699.12|691.52|9
1654167030000|2022-06-02 10:50:30|699.19|691.59|699.2|691.6|699.23|691.63|699.15|691.55|14
1654167040000|2022-06-02 10:50:40|699.19|691.59|699.14|691.54|699.19|691.59|699.14|691.54|6
1654167050000|2022-06-02 10:50:50|699.15|691.55|698.67|691.07|699.15|691.55|698.36|690.76|10
1654167060000|2022-06-02 10:51:00|698.62|691.02|698.71|691.11|698.76|691.16|698.32|690.72|12
1654167070000|2022-06-02 10:51:10|698.69|691.09|698.44|690.84|698.69|691.09|698.35|690.75|10
1654167080000|2022-06-02 10:51:20|698.49|690.89|698.56|690.96|698.6|691|698.45|690.85|10
1654167090000|2022-06-02 10:51:30|698.53|690.93|698.37|690.77|698.53|690.93|698.34|690.74|8
1654167100000|2022-06-02 10:51:40|698.33|690.73|698.11|690.51|698.33|690.73|698.1|690.5|5
1654167110000|2022-06-02 10:51:50|698.13|690.53|697.14|689.54|698.13|690.53|697.14|689.54|15
1654167120000|2022-06-02 10:52:00|697.15|689.55|697.19|689.59|697.2|689.6|697.15|689.55|4
1654167130000|2022-06-02 10:52:10|697.2|689.6|697.26|689.66|697.26|689.66|697.2|689.6|4
1654167140000|2022-06-02 10:52:20|697.36|689.76|697.28|689.68|697.37|689.77|697.28|689.68|4
1654167150000|2022-06-02 10:52:30|697.21|689.61|697.22|689.62|697.24|689.64|697.21|689.61|3
1654167160000|2022-06-02 10:52:40|697.18|689.58|697.24|689.64|697.26|689.66|697.18|689.58|5
1654167170000|2022-06-02 10:52:50|697.23|689.63|697.22|689.62|697.24|689.64|697.22|689.62|3
1654167180000|2022-06-02 10:53:00|697.24|689.64|697.79|690.19|697.79|690.19|697.23|689.63|12
1654167190000|2022-06-02 10:53:10|697.78|690.18|697.64|690.04|697.79|690.19|697.34|689.74|17
1654167200000|2022-06-02 10:53:20|697.65|690.05|697.88|690.28|697.92|690.32|697.65|690.05|15
1654167210000|2022-06-02 10:53:30|697.87|690.27|697.83|690.23|697.87|690.27|697.83|690.23|9
1654167220000|2022-06-02 10:53:40|697.78|690.18|697.84|690.24|697.84|690.24|697.78|690.18|6
1654167230000|2022-06-02 10:53:50|697.85|690.25|697.87|690.27|697.89|690.29|697.84|690.24|6
1654167240000|2022-06-02 10:54:00|697.88|690.28|698.11|690.51|698.12|690.52|697.88|690.28|15
1654167250000|2022-06-02 10:54:10|698.12|690.52|698.14|690.54|698.17|690.57|698.12|690.52|8
1654167260000|2022-06-02 10:54:20|698.24|690.64|698.81|691.21|698.81|691.21|698.14|690.54|13
1654167270000|2022-06-02 10:54:30|698.82|691.22|698.93|691.33|698.93|691.33|698.8|691.2|15
1654167280000|2022-06-02 10:54:40|698.9|691.3|699.97|692.37|700.01|692.41|698.9|691.3|14
1654167290000|2022-06-02 10:54:50|700|692.4|699.94|692.34|700.2|692.6|699.94|692.34|12
1654167300000|2022-06-02 10:55:00|699.93|692.33|699.98|692.38|700.05|692.45|699.86|692.26|11
1654167310000|2022-06-02 10:55:10|699.99|692.39|700.36|692.76|700.36|692.76|699.92|692.32|9
1654167320000|2022-06-02 10:55:20|700.61|693.01|700.51|692.91|700.66|693.06|700.49|692.89|8
1654167330000|2022-06-02 10:55:30|700.5|692.9|700.64|693.04|700.64|693.04|700.5|692.9|3
1654167340000|2022-06-02 10:55:40|700.63|693.03|700.93|693.33|701.15|693.55|700.62|693.02|14
1654167350000|2022-06-02 10:55:50|700.94|693.34|700.99|693.39|701.01|693.41|700.94|693.34|7
1654167360000|2022-06-02 10:56:00|701.01|693.41|700.99|693.39|701.04|693.44|700.99|693.39|9
1654167370000|2022-06-02 10:56:10|700.95|693.35|701.04|693.44|701.08|693.48|700.95|693.35|16
1654167380000|2022-06-02 10:56:20|701.07|693.47|701.67|694.07|701.81|694.21|701.07|693.47|15
1654167390000|2022-06-02 10:56:30|701.8|694.2|701.96|694.36|701.96|694.36|701.8|694.2|13
1654167400000|2022-06-02 10:56:40|701.97|694.37|701.91|694.31|701.97|694.37|701.91|694.31|13
1654167410000|2022-06-02 10:56:50|701.95|694.35|702.27|694.67|702.5|694.9|701.93|694.33|12
1654167420000|2022-06-02 10:57:00|702.23|694.63|702.4|694.8|702.4|694.8|702.16|694.56|14
1654167430000|2022-06-02 10:57:10|702.47|694.87|702.34|694.74|702.63|695.03|702.34|694.74|11
1654167440000|2022-06-02 10:57:20|702.39|694.79|703.12|695.52|703.12|695.52|702.3|694.7|16
1654167450000|2022-06-02 10:57:30|703.11|695.51|703.02|695.42|703.15|695.55|702.98|695.38|13
1654167460000|2022-06-02 10:57:40|703.01|695.41|702.99|695.39|703.03|695.43|702.99|695.39|8
1654167470000|2022-06-02 10:57:50|703|695.4|702.99|695.39|703.05|695.45|702.99|695.39|11
1654167480000|2022-06-02 10:58:00|703|695.4|703.2|695.6|703.2|695.6|703|695.4|8
1654167490000|2022-06-02 10:58:10|703.23|695.63|703.19|695.59|703.26|695.66|703.12|695.52|11
1654167500000|2022-06-02 10:58:20|703.14|695.54|703.09|695.49|703.2|695.6|703.09|695.49|6
1654167510000|2022-06-02 10:58:30|703.13|695.53|703.21|695.61|703.21|695.61|703.13|695.53|5
1654167530000|2022-06-02 10:58:50|703.2|695.6|703.22|695.62|703.26|695.66|703.2|695.6|6
1654167540000|2022-06-02 10:59:00|703.23|695.63|703.27|695.67|703.27|695.67|703.23|695.63|4
1654167550000|2022-06-02 10:59:10|703.28|695.68|703.15|695.55|703.3|695.7|703.15|695.55|11
1654167560000|2022-06-02 10:59:20|703.14|695.54|703.14|695.54|703.24|695.64|703.11|695.51|16
1654167570000|2022-06-02 10:59:30|703.15|695.55|703.15|695.55|703.15|695.55|703.15|695.55|1
1654167580000|2022-06-02 10:59:40|703.17|695.57|703.15|695.55|703.17|695.57|703.15|695.55|2
1654167590000|2022-06-02 10:59:50|703.16|695.56|703.19|695.59|703.19|695.59|703.16|695.56|2
1654167600000|2022-06-02 11:00:00|703.16|695.56|703.27|695.67|703.27|695.67|703.16|695.56|12
1654167610000|2022-06-02 11:00:10|703.29|695.69|703.17|695.57|703.29|695.69|703.12|695.52|9
1654167620000|2022-06-02 11:00:20|703.15|695.55|702.52|694.92|703.15|695.55|702.52|694.92|10
1654167630000|2022-06-02 11:00:30|702.56|694.96|702.83|695.23|702.83|695.23|702.56|694.96|12
1654167640000|2022-06-02 11:00:40|702.86|695.26|703.57|695.97|703.57|695.97|702.85|695.25|18
1654167650000|2022-06-02 11:00:50|703.61|696.01|703.14|695.54|703.61|696.01|703.14|695.54|11
1654167660000|2022-06-02 11:01:00|703.23|695.63|702.5|694.9|703.23|695.63|702.5|694.9|14
1654167670000|2022-06-02 11:01:10|702.49|694.89|702.44|694.84|702.53|694.93|702.44|694.84|13
1654167680000|2022-06-02 11:01:20|702.25|694.65|702.25|694.65|702.25|694.65|702.16|694.56|10
1654167690000|2022-06-02 11:01:30|702.29|694.69|702.27|694.67|702.36|694.76|702.18|694.58|12
1654167700000|2022-06-02 11:01:40|702.26|694.66|702.3|694.7|702.3|694.7|702.26|694.66|4
1654167710000|2022-06-02 11:01:50|702.28|694.68|702.26|694.66|702.28|694.68|702.26|694.66|3
1654167720000|2022-06-02 11:02:00|702.25|694.65|702.25|694.65|702.26|694.66|702.25|694.65|3
1654167730000|2022-06-02 11:02:10|702.24|694.64|702.24|694.64|702.24|694.64|702.24|694.64|1
1654167740000|2022-06-02 11:02:20|702.25|694.65|702.2|694.6|702.25|694.65|702.2|694.6|5
1654167750000|2022-06-02 11:02:30|702.21|694.61|702.18|694.58|702.21|694.61|702.17|694.57|7
1654167760000|2022-06-02 11:02:40|702.17|694.57|702.17|694.57|702.19|694.59|702.17|694.57|4
1654167780000|2022-06-02 11:03:00|702.16|694.56|702.16|694.56|702.16|694.56|702.16|694.56|1
1654167790000|2022-06-02 11:03:10|702.1|694.5|701.57|693.97|702.18|694.58|701.53|693.93|10
1654167800000|2022-06-02 11:03:20|701.56|693.96|701.88|694.28|701.94|694.34|701.51|693.91|16
1654167810000|2022-06-02 11:03:30|702.01|694.41|702.01|694.41|702.01|694.41|702|694.4|3
1654167830000|2022-06-02 11:03:50|702.05|694.45|702|694.4|702.05|694.45|701.99|694.39|3
1654167840000|2022-06-02 11:04:00|701.69|694.09|701.49|693.89|701.69|694.09|701.41|693.81|9
1654167850000|2022-06-02 11:04:10|701.53|693.93|701.31|693.71|701.53|693.93|701.21|693.61|15
1654167860000|2022-06-02 11:04:20|701.3|693.7|701.22|693.62|701.32|693.72|701.21|693.61|9
1654167870000|2022-06-02 11:04:30|701.23|693.63|701.3|693.7|701.35|693.75|701.18|693.58|6
1654167880000|2022-06-02 11:04:40|701.31|693.71|701.22|693.62|701.31|693.71|701.22|693.62|2
1654167890000|2022-06-02 11:04:50|701.11|693.51|701.14|693.54|701.16|693.56|701.11|693.51|5
1654167900000|2022-06-02 11:05:00|700.81|693.21|701.19|693.59|701.19|693.59|700.44|692.84|15
1654167910000|2022-06-02 11:05:10|701.22|693.62|701.13|693.53|701.22|693.62|701.12|693.52|6
1654167920000|2022-06-02 11:05:20|701.12|693.52|701.06|693.46|701.12|693.52|701.06|693.46|11
1654167930000|2022-06-02 11:05:30|701.08|693.48|701.06|693.46|701.08|693.48|701.06|693.46|2
1654167940000|2022-06-02 11:05:40|701.05|693.45|701.06|693.46|701.06|693.46|701.05|693.45|2
1654167950000|2022-06-02 11:05:50|701.11|693.51|701.19|693.59|701.19|693.59|701.11|693.51|2
1654167960000|2022-06-02 11:06:00|701.17|693.57|701.17|693.57|701.17|693.57|701.17|693.57|1
1654167970000|2022-06-02 11:06:10|701.15|693.55|701.15|693.55|701.15|693.55|701.15|693.55|1
1654167980000|2022-06-02 11:06:20|701.09|693.49|701.05|693.45|701.09|693.49|701.05|693.45|3
1654167990000|2022-06-02 11:06:30|701.12|693.52|701.12|693.52|701.12|693.52|701.12|693.52|1
1654168000000|2022-06-02 11:06:40|701.08|693.48|700.89|693.29|701.08|693.48|700.89|693.29|6
1654168010000|2022-06-02 11:06:50|700.85|693.25|700.38|692.78|700.85|693.25|700.38|692.78|10
1654168020000|2022-06-02 11:07:00|700.32|692.72|700.56|692.96|700.56|692.96|700.31|692.71|20
1654168030000|2022-06-02 11:07:10|700.54|692.94|700.8|693.2|700.8|693.2|700.52|692.92|6
1654168040000|2022-06-02 11:07:20|700.79|693.19|700.7|693.1|700.79|693.19|700.7|693.1|7
1654168050000|2022-06-02 11:07:30|700.75|693.15|700.42|692.82|700.75|693.15|700.34|692.74|7
1654168060000|2022-06-02 11:07:40|700.35|692.75|700.35|692.75|700.4|692.8|700.35|692.75|3
1654168070000|2022-06-02 11:07:50|700.31|692.71|700.89|693.29|700.96|693.36|700.31|692.71|18
1654168080000|2022-06-02 11:08:00|700.88|693.28|700.81|693.21|700.9|693.3|700.79|693.19|8
1654168090000|2022-06-02 11:08:10|700.8|693.2|700.8|693.2|700.8|693.2|700.8|693.2|1
1654168100000|2022-06-02 11:08:20|700.79|693.19|700.42|692.82|700.79|693.19|700.42|692.82|7
1654168110000|2022-06-02 11:08:30|700.38|692.78|700.36|692.76|700.38|692.78|700.35|692.75|4
1654168120000|2022-06-02 11:08:40|700.35|692.75|700.37|692.77|700.37|692.77|700.35|692.75|5
1654168130000|2022-06-02 11:08:50|700.36|692.76|700.38|692.78|700.39|692.79|700.36|692.76|4
1654168140000|2022-06-02 11:09:00|700.37|692.77|700.37|692.77|700.37|692.77|700.37|692.77|1
1654168150000|2022-06-02 11:09:10|700.42|692.82|700.43|692.83|700.44|692.84|700.42|692.82|5
1654168160000|2022-06-02 11:09:20|700.44|692.84|700.22|692.62|700.44|692.84|700.22|692.62|9
1654168170000|2022-06-02 11:09:30|700.27|692.67|700.31|692.71|700.34|692.74|700.27|692.67|4
1654168180000|2022-06-02 11:09:40|700.32|692.72|700.36|692.76|700.36|692.76|700.32|692.72|2
1654168190000|2022-06-02 11:09:50|700.3|692.7|700.29|692.69|700.3|692.7|700.29|692.69|2
1654168200000|2022-06-02 11:10:00|700.27|692.67|700.25|692.65|700.3|692.7|700.24|692.64|7
1654168210000|2022-06-02 11:10:10|700.23|692.63|700.28|692.68|700.28|692.68|700.23|692.63|2
1654168220000|2022-06-02 11:10:20|700.27|692.67|700.29|692.69|700.29|692.69|700.27|692.67|3
1654168230000|2022-06-02 11:10:30|700.32|692.72|700.28|692.68|700.32|692.72|700.28|692.68|2
1654168240000|2022-06-02 11:10:40|700.27|692.67|700.28|692.68|700.28|692.68|700.27|692.67|2
1654168250000|2022-06-02 11:10:50|700.27|692.67|700.27|692.67|700.27|692.67|700.25|692.65|3
1654168260000|2022-06-02 11:11:00|700.29|692.69|700.12|692.52|700.29|692.69|700.12|692.52|11
1654168270000|2022-06-02 11:11:10|700.09|692.49|700.11|692.51|700.11|692.51|699.83|692.23|16
1654168280000|2022-06-02 11:11:20|700.12|692.52|699.44|691.84|700.12|692.52|699.43|691.83|18
1654168290000|2022-06-02 11:11:30|699.42|691.82|699.42|691.82|699.44|691.84|699.42|691.82|7
1654168300000|2022-06-02 11:11:40|699.31|691.71|699.55|691.95|699.99|692.39|699.31|691.71|11
1654168310000|2022-06-02 11:11:50|699.52|691.92|699.63|692.03|699.7|692.1|699.52|691.92|13
1654168320000|2022-06-02 11:12:00|699.65|692.05|699.71|692.11|699.72|692.12|699.65|692.05|7
1654168330000|2022-06-02 11:12:10|699.72|692.12|699.73|692.13|699.73|692.13|699.72|692.12|2
1654168340000|2022-06-02 11:12:20|699.6|692|699.6|692|699.6|692|699.6|692|1
1654168350000|2022-06-02 11:12:30|699.63|692.03|699.63|692.03|699.63|692.03|699.63|692.03|1
1654168360000|2022-06-02 11:12:40|699.64|692.04|699.63|692.03|699.68|692.08|699.63|692.03|3
1654168370000|2022-06-02 11:12:50|699.7|692.1|700.09|692.49|700.09|692.49|699.7|692.1|9
1654168380000|2022-06-02 11:13:00|700.1|692.5|699.98|692.38|700.27|692.67|699.98|692.38|10
1654168390000|2022-06-02 11:13:10|700.14|692.54|699.92|692.32|700.14|692.54|699.89|692.29|6
1654168400000|2022-06-02 11:13:20|699.86|692.26|699.92|692.32|699.92|692.32|699.86|692.26|2
1654168410000|2022-06-02 11:13:30|699.94|692.34|700.01|692.41|700.09|692.49|699.91|692.31|14
1654168420000|2022-06-02 11:13:40|700.04|692.44|700.69|693.09|700.69|693.09|700.04|692.44|22
1654168430000|2022-06-02 11:13:50|700.72|693.12|700.82|693.22|700.82|693.22|700.72|693.12|4
1654168440000|2022-06-02 11:14:00|700.9|693.3|701.1|693.5|701.1|693.5|700.9|693.3|17
1654168450000|2022-06-02 11:14:10|701.09|693.49|701.17|693.57|701.18|693.58|701.09|693.49|7
1654168460000|2022-06-02 11:14:20|701.3|693.7|701.87|694.27|701.9|694.3|701.3|693.7|15
1654168470000|2022-06-02 11:14:30|701.88|694.28|701.98|694.38|701.98|694.38|701.87|694.27|9
1654168480000|2022-06-02 11:14:40|701.97|694.37|701.96|694.36|702.09|694.49|701.96|694.36|9
1654168490000|2022-06-02 11:14:50|701.97|694.37|702.14|694.54|702.17|694.57|701.97|694.37|9
1654168500000|2022-06-02 11:15:00|702.16|694.56|702.74|695.14|702.74|695.14|702.16|694.56|15
1654168510000|2022-06-02 11:15:10|702.81|695.21|703.01|695.41|703.01|695.41|702.81|695.21|11
1654168520000|2022-06-02 11:15:20|703.02|695.42|702.43|694.83|703.05|695.45|702.36|694.76|19
1654168530000|2022-06-02 11:15:30|702.37|694.77|702.1|694.5|702.37|694.77|702.1|694.5|22
1654168540000|2022-06-02 11:15:40|702.2|694.6|702.6|695|702.6|695|702.14|694.54|18
1654168550000|2022-06-02 11:15:50|702.57|694.97|702.74|695.14|702.76|695.16|702.57|694.97|15
1654168560000|2022-06-02 11:16:00|702.67|695.07|702.72|695.12|702.79|695.19|702.67|695.07|9
1654168570000|2022-06-02 11:16:10|702.7|695.1|702.92|695.32|702.92|695.32|702.7|695.1|4
1654168580000|2022-06-02 11:16:20|702.93|695.33|702.68|695.08|702.93|695.33|702.67|695.07|6
1654168590000|2022-06-02 11:16:30|702.69|695.09|702.69|695.09|702.69|695.09|702.69|695.09|1
1654168600000|2022-06-02 11:16:40|702.7|695.1|702.98|695.38|702.98|695.38|702.7|695.1|15
1654168610000|2022-06-02 11:16:50|702.97|695.37|702.91|695.31|702.97|695.37|702.91|695.31|3
1654168620000|2022-06-02 11:17:00|702.93|695.33|702.47|694.87|702.94|695.34|702.47|694.87|16
1654168630000|2022-06-02 11:17:10|702.39|694.79|702.63|695.03|702.63|695.03|702.3|694.7|7
1654168640000|2022-06-02 11:17:20|702.64|695.04|702.7|695.1|702.7|695.1|702.35|694.75|19
1654168650000|2022-06-02 11:17:30|702.73|695.13|703.12|695.52|703.14|695.54|702.73|695.13|5
1654168670000|2022-06-02 11:17:50|703.14|695.54|703.1|695.5|703.2|695.6|703.1|695.5|6
1654168680000|2022-06-02 11:18:00|703|695.4|703.06|695.46|703.11|695.51|702.88|695.28|18
1654168690000|2022-06-02 11:18:10|703.07|695.47|702.95|695.35|703.11|695.51|702.67|695.07|12
1654168700000|2022-06-02 11:18:20|702.96|695.36|702.36|694.76|702.96|695.36|702.35|694.75|10
1654168710000|2022-06-02 11:18:30|702.35|694.75|702.31|694.71|702.35|694.75|702.26|694.66|6
1654168720000|2022-06-02 11:18:40|702.23|694.63|702.24|694.64|702.24|694.64|702.23|694.63|2
1654168740000|2022-06-02 11:19:00|702.33|694.73|702.84|695.24|702.86|695.26|702.32|694.72|14
1654168750000|2022-06-02 11:19:10|702.82|695.22|702.82|695.22|702.82|695.22|702.63|695.03|3
1654168760000|2022-06-02 11:19:20|702.81|695.21|702.68|695.08|702.81|695.21|702.68|695.08|2
1654168770000|2022-06-02 11:19:30|702.57|694.97|702.6|695|702.95|695.35|702.43|694.83|17
1654168780000|2022-06-02 11:19:40|702.64|695.04|702.67|695.07|702.71|695.11|702.6|695|8
1654168790000|2022-06-02 11:19:50|702.69|695.09|702.67|695.07|702.69|695.09|702.67|695.07|2
1654168800000|2022-06-02 11:20:00|702.68|695.08|703.06|695.46|703.06|695.46|702.68|695.08|11
1654168810000|2022-06-02 11:20:10|703.15|695.55|702.88|695.28|703.15|695.55|702.88|695.28|6
1654168820000|2022-06-02 11:20:20|702.84|695.24|702.95|695.35|703.03|695.43|702.84|695.24|9
1654168830000|2022-06-02 11:20:30|702.92|695.32|702.95|695.35|702.95|695.35|702.88|695.28|3
1654168840000|2022-06-02 11:20:40|702.87|695.27|702.87|695.27|702.87|695.27|702.87|695.27|1
1654168850000|2022-06-02 11:20:50|702.9|695.3|702.9|695.3|702.9|695.3|702.9|695.3|1
1654168860000|2022-06-02 11:21:00|702.88|695.28|703|695.4|703|695.4|702.84|695.24|5
1654168870000|2022-06-02 11:21:10|703.02|695.42|702.95|695.35|703.02|695.42|702.89|695.29|7
1654168880000|2022-06-02 11:21:20|702.89|695.29|702.28|694.68|702.95|695.35|702.28|694.68|12
1654168890000|2022-06-02 11:21:30|702.26|694.66|702.21|694.61|702.26|694.66|702.21|694.61|2
1654168900000|2022-06-02 11:21:40|702.26|694.66|702.37|694.77|702.37|694.77|702.26|694.66|3
1654168910000|2022-06-02 11:21:50|702.38|694.78|702.38|694.78|702.38|694.78|702.38|694.78|1
1654168920000|2022-06-02 11:22:00|702.37|694.77|702.31|694.71|702.37|694.77|702.13|694.53|17
1654168930000|2022-06-02 11:22:10|702.36|694.76|702.86|695.26|702.94|695.34|702.35|694.75|11
1654168940000|2022-06-02 11:22:20|702.87|695.27|702.86|695.26|702.87|695.27|702.86|695.26|2
1654168950000|2022-06-02 11:22:30|702.87|695.27|702.26|694.66|702.87|695.27|702.26|694.66|17
1654168960000|2022-06-02 11:22:40|702.28|694.68|702.27|694.67|702.33|694.73|702.27|694.67|4
1654168970000|2022-06-02 11:22:50|702.33|694.73|702.31|694.71|702.33|694.73|702.31|694.71|3
1654168980000|2022-06-02 11:23:00|702.39|694.79|702.29|694.69|702.39|694.79|702.27|694.67|9
1654168990000|2022-06-02 11:23:10|702.28|694.68|701.39|693.79|702.29|694.69|701.38|693.78|21
1654169000000|2022-06-02 11:23:20|701.4|693.8|701.91|694.31|701.91|694.31|701.2|693.6|13
1654169010000|2022-06-02 11:23:30|701.9|694.3|701.52|693.92|701.95|694.35|701.4|693.8|15
1654169020000|2022-06-02 11:23:40|701.49|693.89|701.21|693.61|701.49|693.89|701.21|693.61|9
1654169030000|2022-06-02 11:23:50|701.22|693.62|701.33|693.73|701.33|693.73|701.21|693.61|13
1654169040000|2022-06-02 11:24:00|701.35|693.75|702.13|694.53|702.13|694.53|701.35|693.75|12
1654169050000|2022-06-02 11:24:10|702.16|694.56|701.98|694.38|702.16|694.56|701.98|694.38|9
1654169060000|2022-06-02 11:24:20|702.02|694.42|702.06|694.46|702.16|694.56|702.02|694.42|4
1654169070000|2022-06-02 11:24:30|702.08|694.48|702.21|694.61|702.73|695.13|702.08|694.48|23
1654169080000|2022-06-02 11:24:40|702.2|694.6|702.2|694.6|702.21|694.61|702.19|694.59|5
1654169090000|2022-06-02 11:24:50|702.16|694.56|702.19|694.59|702.19|694.59|702.16|694.56|2
1654169100000|2022-06-02 11:25:00|702.18|694.58|702.17|694.57|702.18|694.58|702.08|694.48|8
1654169110000|2022-06-02 11:25:10|702.18|694.58|702.57|694.97|702.57|694.97|702.17|694.57|8
1654169120000|2022-06-02 11:25:20|702.76|695.16|702.78|695.18|702.78|695.18|702.68|695.08|7
1654169130000|2022-06-02 11:25:30|702.81|695.21|703.14|695.54|703.17|695.57|702.81|695.21|14
1654169140000|2022-06-02 11:25:40|703.17|695.57|704.18|696.58|704.21|696.61|703.17|695.57|20
1654169150000|2022-06-02 11:25:50|704.12|696.52|703.76|696.16|704.12|696.52|703.37|695.77|15
1654169160000|2022-06-02 11:26:00|703.71|696.11|704.68|697.08|704.68|697.08|703.33|695.73|18
1654169170000|2022-06-02 11:26:10|704.69|697.09|704.71|697.11|704.73|697.13|704.69|697.09|7
1654169180000|2022-06-02 11:26:20|704.85|697.25|704.83|697.23|704.85|697.25|704.83|697.23|2
1654169190000|2022-06-02 11:26:30|704.89|697.29|705.09|697.49|705.09|697.49|704.89|697.29|6
1654169200000|2022-06-02 11:26:40|705.08|697.48|705.14|697.54|705.14|697.54|705.08|697.48|10
1654169210000|2022-06-02 11:26:50|705.16|697.56|705.03|697.43|705.16|697.56|705.02|697.42|6
1654169220000|2022-06-02 11:27:00|705.12|697.52|705.11|697.51|705.12|697.52|705.11|697.51|2
1654169230000|2022-06-02 11:27:10|705.13|697.53|705.78|698.18|705.78|698.18|705.13|697.53|6
1654169240000|2022-06-02 11:27:20|705.81|698.21|706.04|698.44|706.04|698.44|705.81|698.21|18
1654169250000|2022-06-02 11:27:30|706.08|698.48|706.11|698.51|706.14|698.54|706.08|698.48|9
1654169260000|2022-06-02 11:27:40|706.09|698.49|706.07|698.47|706.1|698.5|706.02|698.42|12
1654169270000|2022-06-02 11:27:50|706.06|698.46|706.09|698.49|706.1|698.5|705.97|698.37|16
1654169280000|2022-06-02 11:28:00|706.08|698.48|706.74|699.14|706.74|699.14|706.08|698.48|18
1654169290000|2022-06-02 11:28:10|706.8|699.2|706.74|699.14|706.89|699.29|706.31|698.71|13
1654169300000|2022-06-02 11:28:20|706.63|699.03|707.2|699.6|707.26|699.66|706.63|699.03|12
1654169310000|2022-06-02 11:28:30|707.24|699.64|707.21|699.61|707.24|699.64|707.21|699.61|2
1654169320000|2022-06-02 11:28:40|707.22|699.62|707.17|699.57|707.22|699.62|707.17|699.57|8
1654169330000|2022-06-02 11:28:50|707.18|699.58|707.17|699.57|707.18|699.58|707.17|699.57|2
1654169340000|2022-06-02 11:29:00|707.19|699.59|707.14|699.54|707.19|699.59|707.11|699.51|8
1654169350000|2022-06-02 11:29:10|707.13|699.53|707.06|699.46|707.13|699.53|707.03|699.43|7
1654169360000|2022-06-02 11:29:20|707.14|699.54|707.16|699.56|707.24|699.64|707.14|699.54|9
1654169370000|2022-06-02 11:29:30|707.21|699.61|707.17|699.57|707.22|699.62|707.17|699.57|5
1654169380000|2022-06-02 11:29:40|707.18|699.58|707.1|699.5|707.2|699.6|707.1|699.5|13
1654169390000|2022-06-02 11:29:50|707.05|699.45|707.21|699.61|707.21|699.61|707.05|699.45|18
1654169400000|2022-06-02 11:30:00|707.22|699.62|707.97|700.37|707.97|700.37|707.22|699.62|24
1654169410000|2022-06-02 11:30:10|707.9|700.3|707.38|699.78|708.01|700.41|707.27|699.67|19
1654169420000|2022-06-02 11:30:20|707.33|699.73|707.29|699.69|707.36|699.76|707.29|699.69|8
1654169430000|2022-06-02 11:30:30|707.3|699.7|707.3|699.7|707.3|699.7|707.3|699.7|1
1654169440000|2022-06-02 11:30:40|707.29|699.69|707.23|699.63|707.29|699.69|707.23|699.63|2
1654169450000|2022-06-02 11:30:50|707.34|699.74|707.33|699.73|707.34|699.74|707.33|699.73|2
1654169460000|2022-06-02 11:31:00|707.29|699.69|707.29|699.69|707.29|699.69|707.29|699.69|1
1654169470000|2022-06-02 11:31:10|707.28|699.68|707.28|699.68|707.28|699.68|707.28|699.68|1
1654169480000|2022-06-02 11:31:20|707.26|699.66|707.28|699.68|707.3|699.7|707.26|699.66|3
1654169490000|2022-06-02 11:31:30|707.26|699.66|707.32|699.72|707.32|699.72|707.26|699.66|2
1654169500000|2022-06-02 11:31:40|707.33|699.73|707.16|699.56|707.33|699.73|707.13|699.53|5
1654169510000|2022-06-02 11:31:50|707.15|699.55|707.13|699.53|707.16|699.56|707.13|699.53|5
1654169520000|2022-06-02 11:32:00|707.24|699.64|707.2|699.6|707.24|699.64|707.2|699.6|6
1654169530000|2022-06-02 11:32:10|707.21|699.61|707.11|699.51|707.23|699.63|707.11|699.51|13
1654169540000|2022-06-02 11:32:20|707.1|699.5|706.3|698.7|707.13|699.53|706.21|698.61|15
1654169550000|2022-06-02 11:32:30|706.32|698.72|706.75|699.15|706.75|699.15|706.31|698.71|7
1654169560000|2022-06-02 11:32:40|706.84|699.24|706.91|699.31|706.92|699.32|706.84|699.24|5
1654169570000|2022-06-02 11:32:50|706.92|699.32|706.92|699.32|706.92|699.32|706.92|699.32|1
1654169580000|2022-06-02 11:33:00|706.96|699.36|707|699.4|707.02|699.42|706.95|699.35|5
1654169590000|2022-06-02 11:33:10|706.93|699.33|706.95|699.35|706.95|699.35|706.92|699.32|8
1654169600000|2022-06-02 11:33:20|706.96|699.36|706.88|699.28|706.98|699.38|706.87|699.27|9
1654169610000|2022-06-02 11:33:30|706.89|699.29|706.23|698.63|706.89|699.29|706.23|698.63|15
1654169620000|2022-06-02 11:33:40|706.27|698.67|706.23|698.63|706.27|698.67|706.23|698.63|2
1654169630000|2022-06-02 11:33:50|706.24|698.64|706.96|699.36|707.03|699.43|706.24|698.64|20
1654169640000|2022-06-02 11:34:00|706.97|699.37|707.01|699.41|707.01|699.41|706.96|699.36|3
1654169650000|2022-06-02 11:34:10|706.98|699.38|706.83|699.23|706.98|699.38|706.83|699.23|5
1654169660000|2022-06-02 11:34:20|706.87|699.27|706.97|699.37|707.02|699.42|706.87|699.27|8
1654169670000|2022-06-02 11:34:30|706.96|699.36|706.96|699.36|706.99|699.39|706.96|699.36|5
1654169680000|2022-06-02 11:34:40|706.97|699.37|706.96|699.36|707.01|699.41|706.96|699.36|4
1654169690000|2022-06-02 11:34:50|706.98|699.38|707|699.4|707|699.4|706.98|699.38|2
1654169700000|2022-06-02 11:35:00|706.99|699.39|706.9|699.3|706.99|699.39|706.86|699.26|7
1654169710000|2022-06-02 11:35:10|706.82|699.22|706.29|698.69|706.99|699.39|706.27|698.67|11
1654169720000|2022-06-02 11:35:20|706.24|698.64|706.3|698.7|706.3|698.7|706.24|698.64|2
1654169730000|2022-06-02 11:35:30|706.37|698.77|706.45|698.85|706.45|698.85|706.37|698.77|2
1654169740000|2022-06-02 11:35:40|706.77|699.17|706.93|699.33|706.95|699.35|706.66|699.06|14
1654169750000|2022-06-02 11:35:50|706.95|699.35|706.92|699.32|706.95|699.35|706.91|699.31|8
1654169760000|2022-06-02 11:36:00|706.96|699.36|706.96|699.36|706.98|699.38|706.95|699.35|6
1654169770000|2022-06-02 11:36:10|706.97|699.37|706.93|699.33|706.99|699.39|706.93|699.33|4
1654169790000|2022-06-02 11:36:30|706.88|699.28|706.77|699.17|706.93|699.33|706.77|699.17|11
1654169800000|2022-06-02 11:36:40|706.79|699.19|706.71|699.11|706.79|699.19|706.67|699.07|9
1654169810000|2022-06-02 11:36:50|706.45|698.85|706.28|698.68|706.45|698.85|706.27|698.67|11
1654169820000|2022-06-02 11:37:00|706.27|698.67|706.29|698.69|706.29|698.69|706.24|698.64|8
1654169830000|2022-06-02 11:37:10|706.27|698.67|706.19|698.59|706.35|698.75|706.19|698.59|10
1654169840000|2022-06-02 11:37:20|706.17|698.57|706.14|698.54|706.19|698.59|706.14|698.54|6
1654169850000|2022-06-02 11:37:30|706.13|698.53|706.14|698.54|706.19|698.59|706.04|698.44|12
1654169860000|2022-06-02 11:37:40|706.19|698.59|706.14|698.54|706.19|698.59|706.1|698.5|8
1654169880000|2022-06-02 11:38:00|706.17|698.57|706.17|698.57|706.2|698.6|706.15|698.55|11
1654169890000|2022-06-02 11:38:10|706.15|698.55|705.42|697.82|706.16|698.56|705.42|697.82|11
1654169900000|2022-06-02 11:38:20|705.47|697.87|705.69|698.09|705.9|698.3|705.31|697.71|14
1654169910000|2022-06-02 11:38:30|705.98|698.38|705.81|698.21|706.04|698.44|705.81|698.21|8
1654169920000|2022-06-02 11:38:40|705.74|698.14|705.65|698.05|705.74|698.14|705.65|698.05|3
1654169930000|2022-06-02 11:38:50|705.69|698.09|705.31|697.71|705.69|698.09|705.3|697.7|14
1654169940000|2022-06-02 11:39:00|705.37|697.77|705.26|697.66|705.42|697.82|705.22|697.62|19
1654169950000|2022-06-02 11:39:10|705.29|697.69|705.42|697.82|705.42|697.82|705.29|697.69|5
1654169960000|2022-06-02 11:39:20|705.41|697.81|705.39|697.79|705.41|697.81|705.38|697.78|4
1654169970000|2022-06-02 11:39:30|705.37|697.77|705.33|697.73|705.37|697.77|705.33|697.73|2
1654169980000|2022-06-02 11:39:40|705.32|697.72|705.32|697.72|705.32|697.72|705.32|697.72|1
1654169990000|2022-06-02 11:39:50|705.3|697.7|705.32|697.72|705.32|697.72|705.3|697.7|3
1654170000000|2022-06-02 11:40:00|705.33|697.73|705.84|698.24|705.95|698.35|705.31|697.71|15
1654170010000|2022-06-02 11:40:10|705.92|698.32|705.75|698.15|705.96|698.36|705.65|698.05|10
1654170020000|2022-06-02 11:40:20|705.77|698.17|706.18|698.58|706.18|698.58|705.77|698.17|23
1654170030000|2022-06-02 11:40:30|706.19|698.59|706.07|698.47|706.29|698.69|706.07|698.47|12
1654170040000|2022-06-02 11:40:40|706.17|698.57|706.19|698.59|706.23|698.63|706.16|698.56|7
1654170050000|2022-06-02 11:40:50|706.16|698.56|706.19|698.59|706.2|698.6|706.16|698.56|4
1654170060000|2022-06-02 11:41:00|706.15|698.55|706.09|698.49|706.15|698.55|706.09|698.49|9
1654170070000|2022-06-02 11:41:10|706.22|698.62|706.31|698.71|706.31|698.71|706.22|698.62|8
1654170080000|2022-06-02 11:41:20|706.24|698.64|706.27|698.67|706.27|698.67|706.19|698.59|4
1654170090000|2022-06-02 11:41:30|706.21|698.61|706.3|698.7|706.3|698.7|706.21|698.61|4
1654170100000|2022-06-02 11:41:40|706.24|698.64|706.28|698.68|706.28|698.68|706.24|698.64|2
1654170110000|2022-06-02 11:41:50|706.27|698.67|706.16|698.56|706.27|698.67|706.16|698.56|3
1654170120000|2022-06-02 11:42:00|706.1|698.5|706.07|698.47|706.1|698.5|706.07|698.47|5
1654170130000|2022-06-02 11:42:10|706.03|698.43|706.04|698.44|706.07|698.47|706.03|698.43|4
1654170140000|2022-06-02 11:42:20|706.1|698.5|706.05|698.45|706.1|698.5|706.05|698.45|2
1654170150000|2022-06-02 11:42:30|706.02|698.42|705.97|698.37|706.02|698.42|705.96|698.36|4
1654170160000|2022-06-02 11:42:40|706.08|698.48|705.98|698.38|706.08|698.48|705.98|698.38|5
1654170180000|2022-06-02 11:43:00|705.99|698.39|706.18|698.58|706.18|698.58|705.99|698.39|8
1654170190000|2022-06-02 11:43:10|706.19|698.59|706.2|698.6|706.31|698.71|706.19|698.59|4
1654170200000|2022-06-02 11:43:20|706.15|698.55|706.15|698.55|706.15|698.55|706.13|698.53|9
1654170210000|2022-06-02 11:43:30|706.14|698.54|706.18|698.58|706.18|698.58|706.13|698.53|6
1654170220000|2022-06-02 11:43:40|706.14|698.54|706.11|698.51|706.18|698.58|706.07|698.47|7
1654170230000|2022-06-02 11:43:50|706.1|698.5|706.1|698.5|706.11|698.51|706.08|698.48|7
1654170240000|2022-06-02 11:44:00|706.12|698.52|706.15|698.55|706.15|698.55|706.09|698.49|13
1654170250000|2022-06-02 11:44:10|706.13|698.53|706.26|698.66|706.28|698.68|706.13|698.53|14
1654170260000|2022-06-02 11:44:20|706.25|698.65|706.23|698.63|706.25|698.65|706.22|698.62|3
1654170270000|2022-06-02 11:44:30|706.28|698.68|706.25|698.65|706.3|698.7|706.24|698.64|8
1654170280000|2022-06-02 11:44:40|706.3|698.7|706.29|698.69|706.35|698.75|706.27|698.67|5
1654170290000|2022-06-02 11:44:50|706.3|698.7|706.5|698.9|706.54|698.94|706.26|698.66|7
1654170300000|2022-06-02 11:45:00|706.47|698.87|706.29|698.69|706.48|698.88|706.24|698.64|14
1654170310000|2022-06-02 11:45:10|706.33|698.73|706.39|698.79|706.41|698.81|706.32|698.72|6
1654170320000|2022-06-02 11:45:20|706.35|698.75|706.21|698.61|706.37|698.77|706.21|698.61|7
1654170330000|2022-06-02 11:45:30|706.18|698.58|706.18|698.58|706.18|698.58|706.18|698.58|1
1654170340000|2022-06-02 11:45:40|706.22|698.62|706.08|698.48|706.22|698.62|706.08|698.48|5
1654170350000|2022-06-02 11:45:50|706.07|698.47|706.21|698.61|706.21|698.61|706.07|698.47|8
1654170360000|2022-06-02 11:46:00|706.2|698.6|706.24|698.64|706.24|698.64|706.2|698.6|2
1654170370000|2022-06-02 11:46:10|706.22|698.62|706.17|698.57|706.22|698.62|706.13|698.53|7
1654170380000|2022-06-02 11:46:20|706.14|698.54|706.12|698.52|706.15|698.55|706.11|698.51|8
1654170390000|2022-06-02 11:46:30|705.9|698.3|705.87|698.27|706.01|698.41|705.8|698.2|7
1654170400000|2022-06-02 11:46:40|705.93|698.33|706.1|698.5|706.11|698.51|705.93|698.33|5
1654170410000|2022-06-02 11:46:50|706.14|698.54|706.1|698.5|706.14|698.54|706.07|698.47|7
1654170420000|2022-06-02 11:47:00|706.08|698.48|706.21|698.61|706.22|698.62|706.08|698.48|13
1654170430000|2022-06-02 11:47:10|706.22|698.62|706.21|698.61|706.22|698.62|706.21|698.61|2
1654170440000|2022-06-02 11:47:20|706.23|698.63|706.19|698.59|706.23|698.63|706.19|698.59|4
1654170450000|2022-06-02 11:47:30|706.17|698.57|706.2|698.6|706.21|698.61|706.17|698.57|7
1654170460000|2022-06-02 11:47:40|706.21|698.61|706.18|698.58|706.21|698.61|706.18|698.58|8
1654170480000|2022-06-02 11:48:00|706.16|698.56|706.89|699.29|706.9|699.3|706.16|698.56|15
1654170490000|2022-06-02 11:48:10|706.88|699.28|707.18|699.58|707.18|699.58|706.88|699.28|15
1654170500000|2022-06-02 11:48:20|707.13|699.53|707.06|699.46|707.13|699.53|706.71|699.11|10
1654170510000|2022-06-02 11:48:30|707.05|699.45|707.1|699.5|707.12|699.52|707.02|699.42|8
1654170520000|2022-06-02 11:48:40|707.14|699.54|708.14|700.54|708.14|700.54|707.14|699.54|22
1654170530000|2022-06-02 11:48:50|708.31|700.71|708.74|701.14|708.74|701.14|708.2|700.6|12
1654170540000|2022-06-02 11:49:00|708.76|701.16|708.77|701.17|708.77|701.17|708.64|701.04|5
1654170550000|2022-06-02 11:49:10|708.93|701.33|708.76|701.16|708.93|701.33|708.76|701.16|3
1654170560000|2022-06-02 11:49:20|708.8|701.2|708.42|700.82|708.8|701.2|708.3|700.7|15
1654170570000|2022-06-02 11:49:30|708.34|700.74|708.32|700.72|708.34|700.74|708.23|700.63|8
1654170580000|2022-06-02 11:49:40|708.3|700.7|708.17|700.57|708.34|700.74|708.17|700.57|8
1654170590000|2022-06-02 11:49:50|708.18|700.58|708.18|700.58|708.18|700.58|708.18|700.58|1
1654170620000|2022-06-02 11:50:20|708.19|700.59|708.27|700.67|708.33|700.73|708.19|700.59|8
1654170630000|2022-06-02 11:50:30|708.24|700.64|708.25|700.65|708.25|700.65|708.21|700.61|9
1654170640000|2022-06-02 11:50:40|708.21|700.61|708.33|700.73|708.33|700.73|708.21|700.61|7
1654170650000|2022-06-02 11:50:50|708.34|700.74|708.46|700.86|708.77|701.17|708.34|700.74|10
1654170660000|2022-06-02 11:51:00|708.4|700.8|708.45|700.85|708.46|700.86|708.36|700.76|13
1654170670000|2022-06-02 11:51:10|708.43|700.83|708.43|700.83|708.43|700.83|708.36|700.76|5
1654170680000|2022-06-02 11:51:20|708.4|700.8|708.36|700.76|708.4|700.8|708.35|700.75|8
1654170690000|2022-06-02 11:51:30|708.4|700.8|708.36|700.76|708.4|700.8|708.36|700.76|2
1654170700000|2022-06-02 11:51:40|708.37|700.77|708.59|700.99|708.59|700.99|708.37|700.77|4
1654170710000|2022-06-02 11:51:50|708.6|701|708.95|701.35|708.95|701.35|708.6|701|15
1654170720000|2022-06-02 11:52:00|708.94|701.34|708.85|701.25|708.94|701.34|708.85|701.25|11
1654170730000|2022-06-02 11:52:10|708.86|701.26|708.9|701.3|708.97|701.37|708.86|701.26|12
1654170740000|2022-06-02 11:52:20|708.92|701.32|709.88|702.28|709.88|702.28|708.92|701.32|21
1654170750000|2022-06-02 11:52:30|709.93|702.33|709.76|702.16|709.96|702.36|709.45|701.85|19
1654170760000|2022-06-02 11:52:40|709.75|702.15|709.8|702.2|709.86|702.26|709.7|702.1|14
1654170770000|2022-06-02 11:52:50|709.57|701.97|709.8|702.2|709.8|702.2|709.57|701.97|17
1654170780000|2022-06-02 11:53:00|709.84|702.24|711.11|703.51|711.24|703.64|709.84|702.24|30
1654170790000|2022-06-02 11:53:10|711.1|703.5|711.04|703.44|711.16|703.56|711.01|703.41|8
1654170800000|2022-06-02 11:53:20|710.95|703.35|711.09|703.49|711.09|703.49|710.9|703.3|10
1654170810000|2022-06-02 11:53:30|711.05|703.45|710.42|702.82|711.05|703.45|710.41|702.81|15
1654170820000|2022-06-02 11:53:40|710.35|702.75|710.3|702.7|710.36|702.76|710.29|702.69|11
1654170830000|2022-06-02 11:53:50|710.39|702.79|710.33|702.73|710.7|703.1|710.3|702.7|14
1654170840000|2022-06-02 11:54:00|710.4|702.8|710.64|703.04|710.73|703.13|710.4|702.8|11
1654170850000|2022-06-02 11:54:10|710.73|703.13|710.7|703.1|710.82|703.22|710.7|703.1|16
1654170860000|2022-06-02 11:54:20|710.71|703.11|711.06|703.46|711.06|703.46|710.71|703.11|16
1654170870000|2022-06-02 11:54:30|711.01|703.41|711.05|703.45|711.06|703.46|710.95|703.35|12
1654170880000|2022-06-02 11:54:40|711|703.4|710.97|703.37|711|703.4|710.96|703.36|6
1654170890000|2022-06-02 11:54:50|710.95|703.35|710.96|703.36|710.96|703.36|710.95|703.35|2
1654170900000|2022-06-02 11:55:00|710.98|703.38|710.9|703.3|710.98|703.38|710.9|703.3|7
1654170910000|2022-06-02 11:55:10|710.95|703.35|710.97|703.37|710.98|703.38|710.9|703.3|5
1654170920000|2022-06-02 11:55:20|710.92|703.32|710.85|703.25|710.98|703.38|710.81|703.21|7
1654170930000|2022-06-02 11:55:30|710.86|703.26|710.9|703.3|710.93|703.33|710.86|703.26|4
1654170940000|2022-06-02 11:55:40|710.91|703.31|711.57|703.97|711.57|703.97|710.9|703.3|8
1654170950000|2022-06-02 11:55:50|711.58|703.98|711.33|703.73|711.84|704.24|711.33|703.73|12
1654170960000|2022-06-02 11:56:00|711.32|703.72|711.27|703.67|711.34|703.74|711.25|703.65|14
1654170970000|2022-06-02 11:56:10|711.28|703.68|711.26|703.66|711.3|703.7|711.23|703.63|9
1654170980000|2022-06-02 11:56:20|711.3|703.7|711.11|703.51|711.3|703.7|711.09|703.49|7
1654170990000|2022-06-02 11:56:30|711.12|703.52|711.11|703.51|711.12|703.52|711.11|703.51|2
1654171010000|2022-06-02 11:56:50|711.1|703.5|711.08|703.48|711.22|703.62|711.08|703.48|16
1654171020000|2022-06-02 11:57:00|710.95|703.35|710.38|702.78|711.1|703.5|710.21|702.61|19
1654171030000|2022-06-02 11:57:10|710.2|702.6|710.21|702.61|710.34|702.74|710.16|702.56|12
1654171040000|2022-06-02 11:57:20|710.18|702.58|710.48|702.88|710.53|702.93|710.14|702.54|14
1654171050000|2022-06-02 11:57:30|710.49|702.89|710.2|702.6|710.54|702.94|710.2|702.6|12
1654171060000|2022-06-02 11:57:40|710.19|702.59|710.2|702.6|710.24|702.64|710.07|702.47|7
1654171070000|2022-06-02 11:57:50|710.24|702.64|709.76|702.16|710.28|702.68|709.64|702.04|15
1654171080000|2022-06-02 11:58:00|709.75|702.15|709.4|701.8|709.75|702.15|709.39|701.79|4
1654171090000|2022-06-02 11:58:10|709.39|701.79|709.27|701.67|709.39|701.79|709.27|701.67|3
1654171100000|2022-06-02 11:58:20|709.29|701.69|709.27|701.67|709.29|701.69|709.27|701.67|2
1654171110000|2022-06-02 11:58:30|709.28|701.68|709.26|701.66|709.28|701.68|709.11|701.51|3
1654171120000|2022-06-02 11:58:40|709.28|701.68|709.3|701.7|709.3|701.7|709.28|701.68|2
1654171130000|2022-06-02 11:58:50|709.41|701.81|709.59|701.99|710.04|702.44|709.41|701.81|14
1654171140000|2022-06-02 11:59:00|709.57|701.97|709.75|702.15|710|702.4|709.57|701.97|5
1654171150000|2022-06-02 11:59:10|709.62|702.02|710.65|703.05|710.67|703.07|709.57|701.97|17
1654171160000|2022-06-02 11:59:20|710.66|703.06|710.54|702.94|710.69|703.09|710.53|702.93|15
1654171170000|2022-06-02 11:59:30|710.53|702.93|710.89|703.29|710.89|703.29|710.53|702.93|7
1654171180000|2022-06-02 11:59:40|710.88|703.28|710.3|702.7|710.88|703.28|710.3|702.7|23
1654171190000|2022-06-02 11:59:50|710.38|702.78|710.28|702.68|710.38|702.78|710.28|702.68|7
1654171200000|2022-06-02 12:00:00|710.29|702.69|710.68|703.08|710.77|703.17|710.24|702.64|14
1654171210000|2022-06-02 12:00:10|710.83|703.23|710.49|702.89|710.83|703.23|710.49|702.89|9
1654171220000|2022-06-02 12:00:20|710.48|702.88|709.29|701.69|710.48|702.88|709.29|701.69|15
1654171230000|2022-06-02 12:00:30|709.33|701.73|709.91|702.31|709.96|702.36|709.33|701.73|16
1654171240000|2022-06-02 12:00:40|709.9|702.3|708.93|701.33|709.98|702.38|708.69|701.09|27
1654171250000|2022-06-02 12:00:50|708.96|701.36|709|701.4|709|701.4|708.96|701.36|2
1654171260000|2022-06-02 12:01:00|709.02|701.42|709.13|701.53|709.13|701.53|709.02|701.42|6
1654171270000|2022-06-02 12:01:10|709.14|701.54|709.35|701.75|709.35|701.75|709.14|701.54|5
1654171280000|2022-06-02 12:01:20|709.36|701.76|709.34|701.74|709.36|701.76|709.21|701.61|22
1654171290000|2022-06-02 12:01:30|709.23|701.63|709.2|701.6|709.23|701.63|709.2|701.6|4
1654171300000|2022-06-02 12:01:40|709.22|701.62|709.31|701.71|709.31|701.71|709.2|701.6|6
1654171310000|2022-06-02 12:01:50|709.29|701.69|709.22|701.62|709.32|701.72|709.2|701.6|15
1654171320000|2022-06-02 12:02:00|709.21|701.61|709.71|702.11|709.72|702.12|709.14|701.54|23
1654171330000|2022-06-02 12:02:10|709.72|702.12|709.77|702.17|709.94|702.34|709.42|701.82|20
1654171340000|2022-06-02 12:02:20|709.85|702.25|710.01|702.41|710.01|702.41|709.61|702.01|11
1654171350000|2022-06-02 12:02:30|710.02|702.42|710.17|702.57|710.28|702.68|710.02|702.42|16
1654171360000|2022-06-02 12:02:40|710.13|702.53|710.17|702.57|710.19|702.59|710.12|702.52|18
1654171370000|2022-06-02 12:02:50|710.16|702.56|710.1|702.5|710.18|702.58|710.1|702.5|10
1654171380000|2022-06-02 12:03:00|710.13|702.53|710.18|702.58|710.18|702.58|710.04|702.44|5
1654171390000|2022-06-02 12:03:10|710.22|702.62|710.2|702.6|710.22|702.62|710.2|702.6|2
1654171400000|2022-06-02 12:03:20|710.21|702.61|710.21|702.61|710.21|702.61|710.18|702.58|8
1654171410000|2022-06-02 12:03:30|710.19|702.59|710.22|702.62|710.22|702.62|710.19|702.59|4
1654171420000|2022-06-02 12:03:40|710.18|702.58|710.22|702.62|710.22|702.62|710.14|702.54|8
1654171430000|2022-06-02 12:03:50|710.25|702.65|710.19|702.59|710.25|702.65|710.19|702.59|3
1654171440000|2022-06-02 12:04:00|710.21|702.61|710.14|702.54|710.21|702.61|710.14|702.54|12
1654171450000|2022-06-02 12:04:10|710.15|702.55|710.12|702.52|710.15|702.55|710.11|702.51|8
1654171460000|2022-06-02 12:04:20|710.15|702.55|710.11|702.51|710.15|702.55|710.11|702.51|2
1654171470000|2022-06-02 12:04:30|710.1|702.5|710.1|702.5|710.1|702.5|710.08|702.48|3
1654171480000|2022-06-02 12:04:40|710.14|702.54|710.14|702.54|710.14|702.54|710.14|702.54|1
1654171490000|2022-06-02 12:04:50|710.13|702.53|709.72|702.12|710.13|702.53|709.71|702.11|15
1654171500000|2022-06-02 12:05:00|709.69|702.09|709.31|701.71|709.73|702.13|709.31|701.71|8
1654171510000|2022-06-02 12:05:10|709.34|701.74|709.16|701.56|709.34|701.74|709.16|701.56|7
1654171520000|2022-06-02 12:05:20|709.17|701.57|709.17|701.57|709.17|701.57|709.17|701.57|1
1654171530000|2022-06-02 12:05:30|709.2|701.6|709.17|701.57|709.28|701.68|709.17|701.57|16
1654171540000|2022-06-02 12:05:40|709.25|701.65|709.17|701.57|709.25|701.65|709.13|701.53|7
1654171550000|2022-06-02 12:05:50|709.25|701.65|709.13|701.53|709.25|701.65|709.13|701.53|5
1654171560000|2022-06-02 12:06:00|709.19|701.59|709.17|701.57|709.21|701.61|709.16|701.56|5
1654171570000|2022-06-02 12:06:10|709.21|701.61|709.84|702.24|709.84|702.24|709.17|701.57|12
1654171580000|2022-06-02 12:06:20|709.85|702.25|710.02|702.42|710.08|702.48|709.85|702.25|7
1654171590000|2022-06-02 12:06:30|710.03|702.43|709.47|701.87|710.04|702.44|709.47|701.87|17
1654171600000|2022-06-02 12:06:40|709.46|701.86|709.46|701.86|709.65|702.05|709.46|701.86|7
1654171610000|2022-06-02 12:06:50|709.29|701.69|709.34|701.74|709.34|701.74|709.29|701.69|3
1654171620000|2022-06-02 12:07:00|709.35|701.75|709.44|701.84|709.44|701.84|709.35|701.75|8
1654171630000|2022-06-02 12:07:10|709.29|701.69|709.53|701.93|709.53|701.93|709.29|701.69|3
1654171660000|2022-06-02 12:07:40|709.44|701.84|709.27|701.67|709.44|701.84|709.27|701.67|2
1654171670000|2022-06-02 12:07:50|709.32|701.72|710.05|702.45|710.06|702.46|709.32|701.72|21
1654171680000|2022-06-02 12:08:00|710.04|702.44|709.45|701.85|710.16|702.56|709.45|701.85|14
1654171690000|2022-06-02 12:08:10|709.49|701.89|709.51|701.91|709.51|701.91|709.49|701.89|5
1654171700000|2022-06-02 12:08:20|709.48|701.88|709.48|701.88|709.51|701.91|709.48|701.88|3
1654171710000|2022-06-02 12:08:30|709.49|701.89|709.46|701.86|709.49|701.89|709.46|701.86|3
1654171720000|2022-06-02 12:08:40|709.45|701.85|709.37|701.77|709.46|701.86|709.3|701.7|11
1654171730000|2022-06-02 12:08:50|709.42|701.82|709.4|701.8|709.42|701.82|709.4|701.8|3
1654171740000|2022-06-02 12:09:00|709.39|701.79|709.31|701.71|709.39|701.79|709.18|701.58|21
1654171750000|2022-06-02 12:09:10|709.3|701.7|709.3|701.7|709.3|701.7|709.3|701.7|1
1654171760000|2022-06-02 12:09:20|709.33|701.73|709.75|702.15|709.75|702.15|709.33|701.73|11
1654171780000|2022-06-02 12:09:40|709.8|702.2|709.67|702.07|709.8|702.2|709.66|702.06|5
1654171790000|2022-06-02 12:09:50|709.91|702.31|709.65|702.05|709.91|702.31|709.53|701.93|13
1654171800000|2022-06-02 12:10:00|709.62|702.02|709.48|701.88|709.62|702.02|709.41|701.81|4
1654171810000|2022-06-02 12:10:10|709.45|701.85|709.4|701.8|709.45|701.85|709.35|701.75|4
1654171820000|2022-06-02 12:10:20|709.31|701.71|709.24|701.64|709.31|701.71|709.24|701.64|2
1654171830000|2022-06-02 12:10:30|709.27|701.67|709.33|701.73|709.33|701.73|709.27|701.67|2
1654171840000|2022-06-02 12:10:40|709.38|701.78|709.38|701.78|709.38|701.78|709.33|701.73|3
1654171850000|2022-06-02 12:10:50|709.37|701.77|709.33|701.73|709.37|701.77|709.32|701.72|4
1654171860000|2022-06-02 12:11:00|709.37|701.77|709.3|701.7|709.37|701.77|709.3|701.7|3
1654171870000|2022-06-02 12:11:10|709.31|701.71|709.29|701.69|709.32|701.72|709.11|701.51|11
1654171880000|2022-06-02 12:11:20|709|701.4|709.22|701.62|709.22|701.62|708.99|701.39|9
1654171890000|2022-06-02 12:11:30|709.27|701.67|709.27|701.67|709.27|701.67|709.27|701.67|1
1654171900000|2022-06-02 12:11:40|709.19|701.59|709.19|701.59|709.19|701.59|709.19|701.59|1
1654171910000|2022-06-02 12:11:50|709.13|701.53|709.11|701.51|709.13|701.53|709.11|701.51|2
1654171920000|2022-06-02 12:12:00|709.13|701.53|709.32|701.72|709.32|701.72|709.13|701.53|5
1654171930000|2022-06-02 12:12:10|709.31|701.71|709.24|701.64|709.32|701.72|709.24|701.64|5
1654171950000|2022-06-02 12:12:30|709.2|701.6|709.05|701.45|709.24|701.64|709.05|701.45|5
1654171960000|2022-06-02 12:12:40|709.21|701.61|709.21|701.61|709.21|701.61|709.16|701.56|9
1654171970000|2022-06-02 12:12:50|709.17|701.57|709.1|701.5|709.17|701.57|709.1|701.5|4
1654171980000|2022-06-02 12:13:00|709.17|701.57|709.2|701.6|709.26|701.66|709.17|701.57|5
1654172000000|2022-06-02 12:13:20|709.11|701.51|709.11|701.51|709.11|701.51|709.11|701.51|1
1654172030000|2022-06-02 12:13:50|709.12|701.52|709.12|701.52|709.12|701.52|709.12|701.52|1
1654172040000|2022-06-02 12:14:00|709.14|701.54|709.82|702.22|709.82|702.22|709.14|701.54|18
1654172050000|2022-06-02 12:14:10|709.91|702.31|709.72|702.12|709.91|702.31|709.72|702.12|8
1654172060000|2022-06-02 12:14:20|709.73|702.13|709.34|701.74|709.74|702.14|709.34|701.74|13
1654172070000|2022-06-02 12:14:30|709.33|701.73|709.68|702.08|709.68|702.08|709.33|701.73|9
1654172080000|2022-06-02 12:14:40|709.7|702.1|709.79|702.19|709.79|702.19|709.7|702.1|5
1654172090000|2022-06-02 12:14:50|709.8|702.2|710.19|702.59|710.2|702.6|709.74|702.14|10
1654172100000|2022-06-02 12:15:00|710.21|702.61|711.39|703.79|711.56|703.96|710.21|702.61|31
1654172110000|2022-06-02 12:15:10|711.41|703.81|711.08|703.48|711.78|704.18|711.08|703.48|25
1654172120000|2022-06-02 12:15:20|711.13|703.53|710.43|702.83|711.13|703.53|710.43|702.83|28
1654172130000|2022-06-02 12:15:30|710.98|703.38|710.88|703.28|710.98|703.38|710.49|702.89|19
1654172140000|2022-06-02 12:15:40|710.89|703.29|711.21|703.61|711.3|703.7|710.89|703.29|17
1654172150000|2022-06-02 12:15:50|711.22|703.62|711.07|703.47|711.26|703.66|711.04|703.44|8
1654172160000|2022-06-02 12:16:00|711|703.4|710.89|703.29|711|703.4|710.8|703.2|12
1654172170000|2022-06-02 12:16:10|710.91|703.31|711.16|703.56|711.16|703.56|710.91|703.31|15
1654172180000|2022-06-02 12:16:20|710.92|703.32|710.45|702.85|710.92|703.32|710.39|702.79|5
1654172190000|2022-06-02 12:16:30|710.44|702.84|710.37|702.77|710.44|702.84|710.32|702.72|5
1654172200000|2022-06-02 12:16:40|710.38|702.78|710.33|702.73|710.57|702.97|710.33|702.73|10
1654172210000|2022-06-02 12:16:50|710.34|702.74|710.38|702.78|710.38|702.78|710.33|702.73|7
1654172220000|2022-06-02 12:17:00|710.37|702.77|710.16|702.56|710.37|702.77|710.13|702.53|9
1654172230000|2022-06-02 12:17:10|710.15|702.55|710.18|702.58|710.32|702.72|710.07|702.47|19
1654172240000|2022-06-02 12:17:20|710.17|702.57|709.56|701.96|710.17|702.57|709.47|701.87|15
1654172250000|2022-06-02 12:17:30|709.55|701.95|709.53|701.93|709.57|701.97|709.53|701.93|11
1654172260000|2022-06-02 12:17:40|709.56|701.96|709.13|701.53|709.56|701.96|709.13|701.53|19
1654172270000|2022-06-02 12:17:50|709.01|701.41|708.49|700.89|709.04|701.44|708.49|700.89|14
1654172280000|2022-06-02 12:18:00|708.48|700.88|708.37|700.77|708.52|700.92|708.35|700.75|16
1654172290000|2022-06-02 12:18:10|708.43|700.83|708.14|700.54|708.43|700.83|708.14|700.54|9
1654172300000|2022-06-02 12:18:20|708.13|700.53|708.17|700.57|708.22|700.62|708.13|700.53|13
1654172310000|2022-06-02 12:18:30|708.14|700.54|707.37|699.77|708.28|700.68|707.35|699.75|15
1654172320000|2022-06-02 12:18:40|707.35|699.75|707.29|699.69|707.46|699.86|707.29|699.69|11
1654172330000|2022-06-02 12:18:50|707.3|699.7|707.28|699.68|707.31|699.71|707.28|699.68|5
1654172340000|2022-06-02 12:19:00|707.27|699.67|706.73|699.13|707.31|699.71|706.73|699.13|18
1654172350000|2022-06-02 12:19:10|706.85|699.25|706.71|699.11|706.88|699.28|706.68|699.08|16
1654172360000|2022-06-02 12:19:20|706.84|699.24|706.57|698.97|706.84|699.24|706.57|698.97|8
1654172370000|2022-06-02 12:19:30|706.55|698.95|706.55|698.95|706.58|698.98|706.55|698.95|5
1654172380000|2022-06-02 12:19:40|706.58|698.98|706.57|698.97|706.61|699.01|706.54|698.94|6
1654172390000|2022-06-02 12:19:50|706.56|698.96|705.69|698.09|707|699.4|705.58|697.98|16
1654172400000|2022-06-02 12:20:00|705.68|698.08|706.37|698.77|706.37|698.77|705.54|697.94|17
1654172410000|2022-06-02 12:20:10|706.38|698.78|706.45|698.85|706.48|698.88|706.38|698.78|7
1654172420000|2022-06-02 12:20:20|706.44|698.84|706.43|698.83|706.44|698.84|706.27|698.67|13
1654172430000|2022-06-02 12:20:30|706.44|698.84|706.91|699.31|706.91|699.31|706.41|698.81|23
1654172440000|2022-06-02 12:20:40|706.95|699.35|707.12|699.52|707.17|699.57|706.95|699.35|10
1654172450000|2022-06-02 12:20:50|707.09|699.49|707.15|699.55|707.15|699.55|707.06|699.46|7
1654172460000|2022-06-02 12:21:00|707.12|699.52|706.88|699.28|707.13|699.53|706.86|699.26|14
1654172470000|2022-06-02 12:21:10|706.89|699.29|706.84|699.24|706.91|699.31|706.69|699.09|14
1654172480000|2022-06-02 12:21:20|706.85|699.25|706.52|698.92|706.9|699.3|706.52|698.92|8
1654172490000|2022-06-02 12:21:30|706.47|698.87|706.42|698.82|706.51|698.91|706.41|698.81|9
1654172500000|2022-06-02 12:21:40|706.31|698.71|706.35|698.75|706.35|698.75|706.31|698.71|3
1654172510000|2022-06-02 12:21:50|706.32|698.72|706.32|698.72|706.32|698.72|706.32|698.72|1
1654172520000|2022-06-02 12:22:00|706.33|698.73|706.32|698.72|706.33|698.73|706.32|698.72|2
1654172530000|2022-06-02 12:22:10|706.33|698.73|706.37|698.77|706.38|698.78|706.32|698.72|6
1654172540000|2022-06-02 12:22:20|706.35|698.75|706.32|698.72|706.35|698.75|706.29|698.69|8
1654172550000|2022-06-02 12:22:30|706.29|698.69|706.32|698.72|706.39|698.79|706.28|698.68|15
1654172560000|2022-06-02 12:22:40|706.31|698.71|706.29|698.69|706.32|698.72|706.29|698.69|10
1654172570000|2022-06-02 12:22:50|706.31|698.71|706.24|698.64|706.31|698.71|706.23|698.63|9
1654172580000|2022-06-02 12:23:00|706.22|698.62|706.22|698.62|706.22|698.62|706.21|698.61|3
1654172590000|2022-06-02 12:23:10|706.28|698.68|706.28|698.68|706.36|698.76|706.28|698.68|9
1654172600000|2022-06-02 12:23:20|706.32|698.72|706.35|698.75|706.36|698.76|706.32|698.72|8
1654172610000|2022-06-02 12:23:30|706.32|698.72|706.28|698.68|706.37|698.77|706.28|698.68|9
1654172620000|2022-06-02 12:23:40|706.3|698.7|706.32|698.72|706.33|698.73|706.28|698.68|16
1654172630000|2022-06-02 12:23:50|706.33|698.73|706.81|699.21|706.81|699.21|706.28|698.68|24
1654172640000|2022-06-02 12:24:00|706.82|699.22|706.41|698.81|706.83|699.23|706.33|698.73|23
1654172650000|2022-06-02 12:24:10|706.36|698.76|706.36|698.76|706.42|698.82|706.36|698.76|10
1654172660000|2022-06-02 12:24:20|706.4|698.8|706.34|698.74|706.45|698.85|706.34|698.74|9
1654172670000|2022-06-02 12:24:30|706.33|698.73|706.31|698.71|706.38|698.78|706.3|698.7|8
1654172680000|2022-06-02 12:24:40|706.29|698.69|706.33|698.73|706.34|698.74|706.24|698.64|11
1654172690000|2022-06-02 12:24:50|706.32|698.72|706.21|698.61|706.32|698.72|706.2|698.6|14
1654172700000|2022-06-02 12:25:00|706.09|698.49|706.26|698.66|706.27|698.67|706.09|698.49|5
1654172710000|2022-06-02 12:25:10|706.23|698.63|706.22|698.62|706.23|698.63|706.22|698.62|2
1654172720000|2022-06-02 12:25:20|706.24|698.64|706.25|698.65|706.28|698.68|706.24|698.64|13
1654172730000|2022-06-02 12:25:30|706.24|698.64|706.22|698.62|706.24|698.64|706.22|698.62|2
1654172740000|2022-06-02 12:25:40|706.24|698.64|706.22|698.62|706.26|698.66|706.22|698.62|5
1654172750000|2022-06-02 12:25:50|706.23|698.63|706.16|698.56|706.23|698.63|706.16|698.56|4
1654172760000|2022-06-02 12:26:00|706.17|698.57|706.29|698.69|706.31|698.71|706.17|698.57|7
1654172770000|2022-06-02 12:26:10|706.3|698.7|706.3|698.7|706.33|698.73|706.29|698.69|8
1654172780000|2022-06-02 12:26:20|706.28|698.68|706.36|698.76|706.38|698.78|706.28|698.68|7
1654172790000|2022-06-02 12:26:30|706.38|698.78|706.38|698.78|706.38|698.78|706.31|698.71|12
1654172800000|2022-06-02 12:26:40|706.37|698.77|706.32|698.72|706.37|698.77|706.27|698.67|7
1654172810000|2022-06-02 12:26:50|706.33|698.73|706.26|698.66|706.33|698.73|706.25|698.65|4
1654172820000|2022-06-02 12:27:00|706.28|698.68|706.26|698.66|706.31|698.71|706.24|698.64|10
1654172830000|2022-06-02 12:27:10|706.25|698.65|705.34|697.74|706.25|698.65|705.34|697.74|16
1654172840000|2022-06-02 12:27:20|705.39|697.79|705.3|697.7|705.45|697.85|705.18|697.58|17
1654172850000|2022-06-02 12:27:30|705.31|697.71|705.28|697.68|705.34|697.74|705.25|697.65|12
1654172860000|2022-06-02 12:27:40|705.37|697.77|705.37|697.77|705.37|697.77|705.37|697.77|1
1654172870000|2022-06-02 12:27:50|705.41|697.81|705.29|697.69|705.41|697.81|705.28|697.68|5
1654172880000|2022-06-02 12:28:00|705.24|697.64|705.23|697.63|705.24|697.64|705.2|697.6|7
1654172890000|2022-06-02 12:28:10|705.14|697.54|705.2|697.6|705.23|697.63|705.14|697.54|5
1654172900000|2022-06-02 12:28:20|705.24|697.64|705.24|697.64|705.24|697.64|705.24|697.64|1
1654172910000|2022-06-02 12:28:30|705.25|697.65|705.24|697.64|705.25|697.65|705.24|697.64|10
1654172920000|2022-06-02 12:28:40|705.25|697.65|705.21|697.61|705.25|697.65|705.21|697.61|3
1654172930000|2022-06-02 12:28:50|705.2|697.6|704.34|696.74|705.2|697.6|704.29|696.69|12
1654172940000|2022-06-02 12:29:00|704.28|696.68|704.38|696.78|704.43|696.83|704.28|696.68|12
1654172950000|2022-06-02 12:29:10|704.37|696.77|704.36|696.76|704.4|696.8|704.36|696.76|5
1654172960000|2022-06-02 12:29:20|704.35|696.75|704.36|696.76|704.36|696.76|704.35|696.75|2
1654172970000|2022-06-02 12:29:30|704.35|696.75|704.34|696.74|704.36|696.76|704.32|696.72|10
1654172990000|2022-06-02 12:29:50|704.39|696.79|704.86|697.26|704.91|697.31|704.39|696.79|16
1654173000000|2022-06-02 12:30:00|704.77|697.17|703.41|695.81|704.77|697.17|703.25|695.65|21
1654173010000|2022-06-02 12:30:10|704.11|696.51|704.33|696.73|704.71|697.11|704.02|696.42|29
1654173020000|2022-06-02 12:30:20|704.31|696.71|704.35|696.75|704.39|696.79|704.31|696.71|9
1654173030000|2022-06-02 12:30:30|704.34|696.74|704.28|696.68|704.34|696.74|704.15|696.55|23
1654173040000|2022-06-02 12:30:40|704.3|696.7|704.32|696.72|704.32|696.72|704.16|696.56|10
1654173050000|2022-06-02 12:30:50|704.35|696.75|704.12|696.52|704.35|696.75|704.1|696.5|13
1654173060000|2022-06-02 12:31:00|704.11|696.51|704.12|696.52|704.13|696.53|704.07|696.47|15
1654173070000|2022-06-02 12:31:10|704.17|696.57|704.27|696.67|704.28|696.68|704.04|696.44|14
1654173080000|2022-06-02 12:31:20|704.24|696.64|704.82|697.22|705.2|697.6|704.2|696.6|28
1654173090000|2022-06-02 12:31:30|705.21|697.61|705.03|697.43|705.21|697.61|705.02|697.42|7
1654173100000|2022-06-02 12:31:40|705.08|697.48|704.51|696.91|705.08|697.48|704.51|696.91|8
1654173110000|2022-06-02 12:31:50|704.49|696.89|704.46|696.86|704.52|696.92|704.46|696.86|4
1654173120000|2022-06-02 12:32:00|704.31|696.71|704.24|696.64|704.35|696.75|704.24|696.64|12
1654173130000|2022-06-02 12:32:10|704.27|696.67|704.06|696.46|704.27|696.67|704.06|696.46|11
1654173140000|2022-06-02 12:32:20|703.97|696.37|704.01|696.41|704.03|696.43|703.96|696.36|6
1654173150000|2022-06-02 12:32:30|704.06|696.46|703.61|696.01|704.23|696.63|703.43|695.83|23
1654173160000|2022-06-02 12:32:40|703.6|696|703.5|695.9|703.71|696.11|703.5|695.9|12
1654173170000|2022-06-02 12:32:50|703.49|695.89|703.3|695.7|703.67|696.07|703.27|695.67|15
1654173180000|2022-06-02 12:33:00|703.27|695.67|703.2|695.6|703.3|695.7|703.13|695.53|11
1654173190000|2022-06-02 12:33:10|703.19|695.59|702.97|695.37|703.23|695.63|702.9|695.3|18
1654173200000|2022-06-02 12:33:20|702.96|695.36|702.56|694.96|702.96|695.36|702.54|694.94|16
1654173210000|2022-06-02 12:33:30|702.37|694.77|702.37|694.77|702.38|694.78|702.37|694.77|5
1654173220000|2022-06-02 12:33:40|702.36|694.76|702.31|694.71|702.39|694.79|702.3|694.7|10
1654173230000|2022-06-02 12:33:50|702.3|694.7|701.63|694.03|702.38|694.78|701.63|694.03|22
1654173240000|2022-06-02 12:34:00|701.62|694.02|702.07|694.47|702.07|694.47|701.48|693.88|17
1654173250000|2022-06-02 12:34:10|702.02|694.42|702.04|694.44|702.08|694.48|701.98|694.38|23
1654173260000|2022-06-02 12:34:20|702.01|694.41|701.58|693.98|702.01|694.41|701.52|693.92|14
1654173270000|2022-06-02 12:34:30|701.57|693.97|701.49|693.89|701.57|693.97|701.42|693.82|15
1654173280000|2022-06-02 12:34:40|701.46|693.86|701.17|693.57|701.46|693.86|701.12|693.52|8
1654173290000|2022-06-02 12:34:50|701.21|693.61|701.12|693.52|701.26|693.66|701.12|693.52|7
1654173300000|2022-06-02 12:35:00|701.16|693.56|700.96|693.36|701.17|693.57|700.92|693.32|18
1654173310000|2022-06-02 12:35:10|700.87|693.27|701.2|693.6|701.2|693.6|700.86|693.26|9
1654173320000|2022-06-02 12:35:20|701.07|693.47|701.09|693.49|701.14|693.54|701|693.4|10
1654173330000|2022-06-02 12:35:30|701.1|693.5|701.19|693.59|701.19|693.59|701.1|693.5|12
1654173340000|2022-06-02 12:35:40|701.2|693.6|701.08|693.48|701.2|693.6|701.08|693.48|7
1654173350000|2022-06-02 12:35:50|701.09|693.49|701.08|693.48|701.1|693.5|701.06|693.46|10
1654173360000|2022-06-02 12:36:00|701.07|693.47|701.13|693.53|701.14|693.54|701.06|693.46|12
1654173370000|2022-06-02 12:36:10|701.17|693.57|701.14|693.54|701.17|693.57|701.05|693.45|12
1654173380000|2022-06-02 12:36:20|701.1|693.5|701.17|693.57|701.17|693.57|701.09|693.49|10
1654173390000|2022-06-02 12:36:30|701.18|693.58|701.74|694.14|701.74|694.14|701.18|693.58|14
1654173400000|2022-06-02 12:36:40|701.73|694.13|701.83|694.23|701.91|694.31|701.64|694.04|20
1654173410000|2022-06-02 12:36:50|701.86|694.26|701.83|694.23|701.87|694.27|701.83|694.23|8
1654173420000|2022-06-02 12:37:00|701.87|694.27|701.88|694.28|701.93|694.33|701.8|694.2|6
1654173430000|2022-06-02 12:37:10|701.87|694.27|701.92|694.32|701.92|694.32|701.87|694.27|6
1654173440000|2022-06-02 12:37:20|701.89|694.29|701.88|694.28|701.93|694.33|701.83|694.23|8
1654173450000|2022-06-02 12:37:30|701.93|694.33|702.11|694.51|702.22|694.62|701.9|694.3|21
1654173460000|2022-06-02 12:37:40|702.09|694.49|702.02|694.42|702.1|694.5|702|694.4|8
1654173470000|2022-06-02 12:37:50|702.03|694.43|702.02|694.42|702.03|694.43|702.02|694.42|2
1654173480000|2022-06-02 12:38:00|702|694.4|702|694.4|702|694.4|702|694.4|1
1654173490000|2022-06-02 12:38:10|702.01|694.41|702.01|694.41|702.01|694.41|702.01|694.41|1
1654173500000|2022-06-02 12:38:20|702.02|694.42|702.04|694.44|702.08|694.48|702.01|694.41|9
1654173510000|2022-06-02 12:38:30|702.08|694.48|702.13|694.53|702.13|694.53|702.08|694.48|2
1654173520000|2022-06-02 12:38:40|702.16|694.56|702.13|694.53|702.16|694.56|702.13|694.53|2
1654173530000|2022-06-02 12:38:50|702.12|694.52|702.1|694.5|702.15|694.55|702.1|694.5|5
1654173540000|2022-06-02 12:39:00|702.13|694.53|702.16|694.56|702.17|694.57|702.09|694.49|13
1654173550000|2022-06-02 12:39:10|702.22|694.62|702.14|694.54|702.22|694.62|702.12|694.52|6
1654173560000|2022-06-02 12:39:20|702.11|694.51|702.11|694.51|702.14|694.54|702.11|694.51|3
1654173570000|2022-06-02 12:39:30|702.14|694.54|702.22|694.62|702.22|694.62|702.11|694.51|4
1654173580000|2022-06-02 12:39:40|702.2|694.6|702.19|694.59|702.2|694.6|702.16|694.56|3
1654173590000|2022-06-02 12:39:50|702.2|694.6|702.23|694.63|702.23|694.63|702.2|694.6|7
1654173600000|2022-06-02 12:40:00|702.24|694.64|702.19|694.59|702.29|694.69|702.18|694.58|5
1654173610000|2022-06-02 12:40:10|702.22|694.62|702.9|695.3|702.91|695.31|702.22|694.62|18
1654173620000|2022-06-02 12:40:20|702.91|695.31|702.92|695.32|702.99|695.39|702.9|695.3|13
1654173630000|2022-06-02 12:40:30|702.93|695.33|702.93|695.33|702.94|695.34|702.92|695.32|5
1654173640000|2022-06-02 12:40:40|702.95|695.35|702.83|695.23|702.97|695.37|702.81|695.21|10
1654173650000|2022-06-02 12:40:50|702.8|695.2|702.74|695.14|702.8|695.2|702.61|695.01|6
1654173660000|2022-06-02 12:41:00|702.54|694.94|703.35|695.75|703.42|695.82|702.47|694.87|17
1654173670000|2022-06-02 12:41:10|703.4|695.8|703.69|696.09|703.69|696.09|703.4|695.8|14
1654173680000|2022-06-02 12:41:20|703.75|696.15|703.96|696.36|703.96|696.36|703.75|696.15|3
1654173690000|2022-06-02 12:41:30|703.98|696.38|704.09|696.49|704.15|696.55|703.98|696.38|17
1654173700000|2022-06-02 12:41:40|704.1|696.5|704.07|696.47|704.1|696.5|704.04|696.44|5
1654173710000|2022-06-02 12:41:50|704.08|696.48|704.01|696.41|704.1|696.5|704|696.4|14
1654173720000|2022-06-02 12:42:00|703.98|696.38|703.95|696.35|704.04|696.44|703.95|696.35|9
1654173730000|2022-06-02 12:42:10|703.98|696.38|703.85|696.25|703.98|696.38|703.77|696.17|9
1654173740000|2022-06-02 12:42:20|703.71|696.11|703.89|696.29|703.92|696.32|703.71|696.11|11
1654173750000|2022-06-02 12:42:30|703.9|696.3|703.85|696.25|703.92|696.32|703.85|696.25|6
1654173760000|2022-06-02 12:42:40|703.87|696.27|703.81|696.21|703.91|696.31|703.81|696.21|10
1654173770000|2022-06-02 12:42:50|703.82|696.22|703.86|696.26|703.87|696.27|703.81|696.21|4
1654173780000|2022-06-02 12:43:00|703.89|696.29|703.88|696.28|703.89|696.29|703.86|696.26|3
1654173790000|2022-06-02 12:43:10|703.89|696.29|703.88|696.28|703.89|696.29|703.88|696.28|6
1654173800000|2022-06-02 12:43:20|703.9|696.3|703.96|696.36|703.96|696.36|703.9|696.3|2
1654173810000|2022-06-02 12:43:30|703.95|696.35|703.95|696.35|703.95|696.35|703.95|696.35|1
1654173820000|2022-06-02 12:43:40|703.96|696.36|703.96|696.36|703.96|696.36|703.96|696.36|1
1654173830000|2022-06-02 12:43:50|703.93|696.33|703.96|696.36|703.96|696.36|703.93|696.33|2
1654173840000|2022-06-02 12:44:00|703.85|696.25|703.85|696.25|703.85|696.25|703.85|696.25|1
1654173850000|2022-06-02 12:44:10|703.84|696.24|703.85|696.25|703.86|696.26|703.84|696.24|4
1654173860000|2022-06-02 12:44:20|703.87|696.27|704.04|696.44|704.05|696.45|703.87|696.27|10
1654173870000|2022-06-02 12:44:30|703.96|696.36|703.96|696.36|703.97|696.37|703.96|696.36|3
1654173880000|2022-06-02 12:44:40|703.94|696.34|703.8|696.2|703.94|696.34|703.72|696.12|6
1654173890000|2022-06-02 12:44:50|703.81|696.21|703.39|695.79|703.81|696.21|703.39|695.79|6
1654173900000|2022-06-02 12:45:00|703.37|695.77|703.28|695.68|703.37|695.77|703.27|695.67|6
1654173910000|2022-06-02 12:45:10|703.31|695.71|702.58|694.98|703.31|695.71|702.58|694.98|14
1654173920000|2022-06-02 12:45:20|702.57|694.97|702.37|694.77|702.57|694.97|702.37|694.77|11
1654173930000|2022-06-02 12:45:30|702.41|694.81|702.3|694.7|702.59|694.99|702.22|694.62|20
1654173940000|2022-06-02 12:45:40|702.27|694.67|702.41|694.81|702.41|694.81|702.27|694.67|4
1654173950000|2022-06-02 12:45:50|702.3|694.7|702.29|694.69|702.3|694.7|702.29|694.69|4
1654173960000|2022-06-02 12:46:00|702.32|694.72|702.91|695.31|702.92|695.32|702.32|694.72|13
1654173970000|2022-06-02 12:46:10|702.9|695.3|703.03|695.43|703.11|695.51|702.89|695.29|10
1654173980000|2022-06-02 12:46:20|703.19|695.59|703.19|695.59|703.21|695.61|703.19|695.59|3
1654173990000|2022-06-02 12:46:30|703.18|695.58|703.18|695.58|703.26|695.66|703.18|695.58|4
1654174000000|2022-06-02 12:46:40|703.02|695.42|702.35|694.75|703.02|695.42|702.29|694.69|12
1654174010000|2022-06-02 12:46:50|702.29|694.69|702.28|694.68|702.31|694.71|702.28|694.68|6
1654174020000|2022-06-02 12:47:00|702.26|694.66|702.18|694.58|702.26|694.66|702.14|694.54|11
1654174030000|2022-06-02 12:47:10|702.17|694.57|702.25|694.65|702.25|694.65|702.17|694.57|13
1654174040000|2022-06-02 12:47:20|702.27|694.67|702.72|695.12|702.83|695.23|702.27|694.67|13
1654174050000|2022-06-02 12:47:30|702.78|695.18|702.75|695.15|702.83|695.23|702.72|695.12|5
1654174060000|2022-06-02 12:47:40|702.84|695.24|702.67|695.07|702.84|695.24|702.63|695.03|7
1654174070000|2022-06-02 12:47:50|702.71|695.11|702.71|695.11|702.71|695.11|702.71|695.11|1
1654174080000|2022-06-02 12:48:00|702.69|695.09|702.85|695.25|702.85|695.25|702.64|695.04|7
1654174090000|2022-06-02 12:48:10|702.88|695.28|702.95|695.35|703.04|695.44|702.88|695.28|11
1654174100000|2022-06-02 12:48:20|702.99|695.39|703.43|695.83|703.53|695.93|702.95|695.35|21
1654174110000|2022-06-02 12:48:30|703.44|695.84|703.64|696.04|703.64|696.04|703.4|695.8|5
1654174120000|2022-06-02 12:48:40|703.72|696.12|703.54|695.94|703.72|696.12|703.39|695.79|12
1654174130000|2022-06-02 12:48:50|703.44|695.84|703.66|696.06|703.67|696.07|703.44|695.84|5
1654174140000|2022-06-02 12:49:00|703.65|696.05|703.63|696.03|703.67|696.07|703.63|696.03|6
1654174150000|2022-06-02 12:49:10|703.58|695.98|703.78|696.18|703.78|696.18|703.52|695.92|6
1654174160000|2022-06-02 12:49:20|703.86|696.26|703.95|696.35|703.95|696.35|703.76|696.16|4
1654174170000|2022-06-02 12:49:30|703.99|696.39|703.37|695.77|703.99|696.39|703.36|695.76|13
1654174180000|2022-06-02 12:49:40|703.39|695.79|703.39|695.79|703.4|695.8|703.38|695.78|7
1654174190000|2022-06-02 12:49:50|703.26|695.66|703.47|695.87|703.71|696.11|703.26|695.66|14
1654174200000|2022-06-02 12:50:00|703.45|695.85|703.55|695.95|703.55|695.95|703.45|695.85|9
1654174210000|2022-06-02 12:50:10|703.56|695.96|703.66|696.06|703.7|696.1|703.56|695.96|10
1654174220000|2022-06-02 12:50:20|703.7|696.1|703.68|696.08|703.72|696.12|703.66|696.06|8
1654174230000|2022-06-02 12:50:30|703.72|696.12|704.05|696.45|704.09|696.49|703.68|696.08|14
1654174240000|2022-06-02 12:50:40|704.01|696.41|704|696.4|704.01|696.41|704|696.4|4
1654174250000|2022-06-02 12:50:50|704.01|696.41|704|696.4|704.01|696.41|704|696.4|2
1654174260000|2022-06-02 12:51:00|704.01|696.41|704.08|696.48|704.08|696.48|703.98|696.38|4
1654174270000|2022-06-02 12:51:10|704.05|696.45|704.05|696.45|704.26|696.66|704.05|696.45|5
1654174290000|2022-06-02 12:51:30|704.06|696.46|704.15|696.55|704.21|696.61|704.06|696.46|16
1654174300000|2022-06-02 12:51:40|704.16|696.56|704.14|696.54|704.18|696.58|704.14|696.54|4
1654174310000|2022-06-02 12:51:50|704.12|696.52|704|696.4|704.12|696.52|704|696.4|8
1654174320000|2022-06-02 12:52:00|704.06|696.46|704.14|696.54|704.17|696.57|704.06|696.46|7
1654174330000|2022-06-02 12:52:10|704.07|696.47|704.13|696.53|704.14|696.54|704.07|696.47|10
1654174340000|2022-06-02 12:52:20|704.14|696.54|704.07|696.47|704.14|696.54|703.91|696.31|9
1654174350000|2022-06-02 12:52:30|704.02|696.42|703.99|696.39|704.02|696.42|703.96|696.36|7
1654174360000|2022-06-02 12:52:40|703.45|695.85|703.27|695.67|703.48|695.88|703.26|695.66|13
1654174370000|2022-06-02 12:52:50|703.3|695.7|703.38|695.78|703.38|695.78|703.26|695.66|14
1654174380000|2022-06-02 12:53:00|703.31|695.71|703.19|695.59|703.32|695.72|703.19|695.59|7
1654174390000|2022-06-02 12:53:10|703.21|695.61|703.21|695.61|703.21|695.61|703.19|695.59|3
1654174400000|2022-06-02 12:53:20|703.19|695.59|703.28|695.68|703.28|695.68|703.19|695.59|13
1654174410000|2022-06-02 12:53:30|703.29|695.69|703.22|695.62|703.41|695.81|703.22|695.62|12
1654174420000|2022-06-02 12:53:40|703.34|695.74|703.47|695.87|703.47|695.87|703.23|695.63|10
1654174430000|2022-06-02 12:53:50|703.37|695.77|703.29|695.69|703.43|695.83|703.29|695.69|9
1654174440000|2022-06-02 12:54:00|703.3|695.7|703.2|695.6|703.3|695.7|703.18|695.58|8
1654174450000|2022-06-02 12:54:10|703.23|695.63|703.25|695.65|703.28|695.68|703.15|695.55|6
1654174460000|2022-06-02 12:54:20|703.31|695.71|703.42|695.82|703.42|695.82|703.31|695.71|13
1654174470000|2022-06-02 12:54:30|703.37|695.77|703.42|695.82|703.47|695.87|703.21|695.61|13
1654174480000|2022-06-02 12:54:40|703.43|695.83|703.44|695.84|703.44|695.84|703.41|695.81|9
1654174490000|2022-06-02 12:54:50|703.43|695.83|703.29|695.69|703.43|695.83|703.19|695.59|13
1654174500000|2022-06-02 12:55:00|703.32|695.72|703.35|695.75|703.46|695.86|703.18|695.58|10
1654174510000|2022-06-02 12:55:10|703.34|695.74|703.97|696.37|703.97|696.37|703.34|695.74|17
1654174520000|2022-06-02 12:55:20|703.99|696.39|703.87|696.27|704.06|696.46|703.87|696.27|14
1654174530000|2022-06-02 12:55:30|703.88|696.28|703.94|696.34|704.11|696.51|703.85|696.25|19
1654174540000|2022-06-02 12:55:40|704.01|696.41|704.05|696.45|704.05|696.45|703.94|696.34|7
1654174550000|2022-06-02 12:55:50|703.98|696.38|703.98|696.38|703.98|696.38|703.98|696.38|1
1654174560000|2022-06-02 12:56:00|703.94|696.34|703.93|696.33|703.99|696.39|703.83|696.23|10
1654174570000|2022-06-02 12:56:10|704.07|696.47|703.34|695.74|704.08|696.48|703.29|695.69|18
1654174580000|2022-06-02 12:56:20|703.31|695.71|703.34|695.74|703.38|695.78|703.31|695.71|9
1654174590000|2022-06-02 12:56:30|703.33|695.73|703.05|695.45|703.37|695.77|703.05|695.45|16
1654174600000|2022-06-02 12:56:40|703.04|695.44|703.01|695.41|703.1|695.5|703.01|695.41|5
1654174610000|2022-06-02 12:56:50|703|695.4|702.58|694.98|703.07|695.47|702.57|694.97|16
1654174620000|2022-06-02 12:57:00|702.61|695.01|702.27|694.67|702.61|695.01|702.27|694.67|15
1654174630000|2022-06-02 12:57:10|702.29|694.69|702.4|694.8|702.41|694.81|702.29|694.69|17
1654174640000|2022-06-02 12:57:20|702.39|694.79|702.3|694.7|702.4|694.8|702.3|694.7|5
1654174650000|2022-06-02 12:57:30|702.31|694.71|702.51|694.91|702.65|695.05|702.31|694.71|17
1654174660000|2022-06-02 12:57:40|702.65|695.05|702.49|694.89|702.74|695.14|702.49|694.89|11
1654174670000|2022-06-02 12:57:50|702.44|694.84|702.41|694.81|702.48|694.88|702.34|694.74|12
1654174680000|2022-06-02 12:58:00|702.35|694.75|702.4|694.8|702.41|694.81|702.34|694.74|5
1654174690000|2022-06-02 12:58:10|702.35|694.75|701.88|694.28|702.35|694.75|701.83|694.23|20
1654174700000|2022-06-02 12:58:20|701.89|694.29|701.93|694.33|702.05|694.45|701.51|693.91|15
1654174710000|2022-06-02 12:58:30|701.95|694.35|701.96|694.36|701.97|694.37|701.87|694.27|10
1654174720000|2022-06-02 12:58:40|701.89|694.29|701.89|694.29|701.89|694.29|701.89|694.29|1
1654174730000|2022-06-02 12:58:50|701.95|694.35|701.8|694.2|701.95|694.35|701.68|694.08|8
1654174740000|2022-06-02 12:59:00|701.78|694.18|701.75|694.15|701.78|694.18|701.74|694.14|12
1654174750000|2022-06-02 12:59:10|701.63|694.03|701.65|694.05|701.65|694.05|701.63|694.03|2
1654174760000|2022-06-02 12:59:20|701.63|694.03|701.63|694.03|701.64|694.04|701.61|694.01|6
1654174780000|2022-06-02 12:59:40|701.62|694.02|702.02|694.42|702.02|694.42|701.62|694.02|6
1654174790000|2022-06-02 12:59:50|701.98|694.38|702.15|694.55|702.16|694.56|701.98|694.38|11
1654174800000|2022-06-02 13:00:00|702.16|694.56|702.44|694.84|702.74|695.14|702.16|694.56|17
1654174810000|2022-06-02 13:00:10|702.5|694.9|702.22|694.62|702.5|694.9|702.21|694.61|14
1654174820000|2022-06-02 13:00:20|702.21|694.61|701.51|693.91|702.21|694.61|701.5|693.9|12
1654174830000|2022-06-02 13:00:30|701.52|693.92|701.4|693.8|701.94|694.34|701.4|693.8|11
1654174840000|2022-06-02 13:00:40|701.42|693.82|701.56|693.96|701.56|693.96|701.32|693.72|16
1654174850000|2022-06-02 13:00:50|701.68|694.08|702.02|694.42|702.09|694.49|701.68|694.08|13
1654174860000|2022-06-02 13:01:00|702.03|694.43|702.29|694.69|702.43|694.83|702.03|694.43|13
1654174870000|2022-06-02 13:01:10|702.25|694.65|702.55|694.95|702.57|694.97|702.25|694.65|13
1654174880000|2022-06-02 13:01:20|702.54|694.94|702.54|694.94|702.54|694.94|702.54|694.94|1
1654174890000|2022-06-02 13:01:30|702.53|694.93|702.65|695.05|702.69|695.09|702.47|694.87|14
1654174900000|2022-06-02 13:01:40|702.66|695.06|702.69|695.09|702.69|695.09|702.66|695.06|8
1654174910000|2022-06-02 13:01:50|702.65|695.05|702.75|695.15|702.84|695.24|702.65|695.05|10
1654174920000|2022-06-02 13:02:00|702.8|695.2|702.82|695.22|702.85|695.25|702.71|695.11|8
1654174930000|2022-06-02 13:02:10|702.8|695.2|702.71|695.11|702.82|695.22|702.71|695.11|3
1654174940000|2022-06-02 13:02:20|702.68|695.08|702.35|694.75|702.79|695.19|702.3|694.7|14
1654174950000|2022-06-02 13:02:30|702.37|694.77|702.26|694.66|702.42|694.82|702.26|694.66|9
1654174960000|2022-06-02 13:02:40|702.33|694.73|701.25|693.65|702.33|694.73|701.24|693.64|18
1654174970000|2022-06-02 13:02:50|701.32|693.72|700.72|693.12|701.32|693.72|700.7|693.1|15
1654174980000|2022-06-02 13:03:00|700.71|693.11|699.63|692.03|700.71|693.11|699.63|692.03|29
1654174990000|2022-06-02 13:03:10|699.62|692.02|699.57|691.97|699.69|692.09|699.47|691.87|11
1654175000000|2022-06-02 13:03:20|699.56|691.96|699.46|691.86|699.6|692|699.44|691.84|19
1654175010000|2022-06-02 13:03:30|699.49|691.89|699.95|692.35|699.95|692.35|699.44|691.84|20
1654175020000|2022-06-02 13:03:40|699.96|692.36|699.8|692.2|699.96|692.36|699.78|692.18|15
1654175030000|2022-06-02 13:03:50|699.73|692.13|699.87|692.27|699.87|692.27|699.73|692.13|9
1654175040000|2022-06-02 13:04:00|699.9|692.3|700.27|692.67|700.48|692.88|699.9|692.3|26
1654175050000|2022-06-02 13:04:10|700.44|692.84|700.29|692.69|700.67|693.07|700.27|692.67|15
1654175060000|2022-06-02 13:04:20|700.31|692.71|699.61|692.01|700.31|692.71|699.61|692.01|12
1654175070000|2022-06-02 13:04:30|699.58|691.98|699.8|692.2|699.87|692.27|699.53|691.93|14
1654175080000|2022-06-02 13:04:40|699.79|692.19|699.57|691.97|699.85|692.25|699.57|691.97|16
1654175090000|2022-06-02 13:04:50|699.41|691.81|699.56|691.96|699.56|691.96|699.41|691.81|14
1654175100000|2022-06-02 13:05:00|699.53|691.93|699.28|691.68|699.53|691.93|699.25|691.65|14
1654175110000|2022-06-02 13:05:10|699.32|691.72|699.32|691.72|699.32|691.72|699.23|691.63|15
1654175120000|2022-06-02 13:05:20|699.22|691.62|699.32|691.72|699.41|691.81|699.22|691.62|11
1654175130000|2022-06-02 13:05:30|699.33|691.73|699.31|691.71|699.33|691.73|699.3|691.7|7
1654175140000|2022-06-02 13:05:40|699.32|691.72|699.25|691.65|699.32|691.72|699.25|691.65|4
1654175150000|2022-06-02 13:05:50|699.23|691.63|698.36|690.76|699.23|691.63|698.36|690.76|18
1654175160000|2022-06-02 13:06:00|698.37|690.77|698.37|690.77|698.37|690.77|698.13|690.53|23
1654175170000|2022-06-02 13:06:10|698.31|690.71|698.84|691.24|698.87|691.27|698.21|690.61|18
1654175180000|2022-06-02 13:06:20|698.86|691.26|698.87|691.27|698.9|691.3|698.81|691.21|10
1654175190000|2022-06-02 13:06:30|698.89|691.29|699.09|691.49|699.13|691.53|698.89|691.29|11
1654175200000|2022-06-02 13:06:40|699.1|691.5|699.1|691.5|699.19|691.59|699.05|691.45|12
1654175210000|2022-06-02 13:06:50|699.05|691.45|698.96|691.36|699.05|691.45|698.94|691.34|12
1654175220000|2022-06-02 13:07:00|698.97|691.37|699.2|691.6|699.2|691.6|698.84|691.24|12
1654175230000|2022-06-02 13:07:10|699.22|691.62|698.86|691.26|699.22|691.62|698.86|691.26|17
1654175240000|2022-06-02 13:07:20|698.91|691.31|698.89|691.29|698.99|691.39|698.7|691.1|18
1654175250000|2022-06-02 13:07:30|698.86|691.26|698.89|691.29|698.97|691.37|698.86|691.26|3
1654175260000|2022-06-02 13:07:40|698.85|691.25|698.54|690.94|698.86|691.26|698.5|690.9|8
1654175270000|2022-06-02 13:07:50|698.56|690.96|698.53|690.93|698.56|690.96|698.52|690.92|8
1654175280000|2022-06-02 13:08:00|698.52|690.92|698.49|690.89|698.59|690.99|698.49|690.89|10
1654175290000|2022-06-02 13:08:10|698.5|690.9|698.61|691.01|698.64|691.04|698.49|690.89|7
1654175300000|2022-06-02 13:08:20|698.56|690.96|698.52|690.92|698.59|690.99|698.52|690.92|4
1654175310000|2022-06-02 13:08:30|698.56|690.96|699.4|691.8|699.4|691.8|698.56|690.96|16
1654175320000|2022-06-02 13:08:40|699.35|691.75|699.33|691.73|699.4|691.8|699.28|691.68|7
1654175330000|2022-06-02 13:08:50|699.44|691.84|699.23|691.63|699.44|691.84|699.21|691.61|11
1654175340000|2022-06-02 13:09:00|699.2|691.6|699.06|691.46|699.2|691.6|699.06|691.46|10
1654175350000|2022-06-02 13:09:10|699.02|691.42|698.91|691.31|699.04|691.44|698.85|691.25|9
1654175360000|2022-06-02 13:09:20|698.98|691.38|698.4|690.8|699.02|691.42|698.39|690.79|21
1654175370000|2022-06-02 13:09:30|698.47|690.87|698.35|690.75|698.53|690.93|698.31|690.71|14
1654175380000|2022-06-02 13:09:40|698.3|690.7|698.31|690.71|698.31|690.71|698.29|690.69|6
1654175390000|2022-06-02 13:09:50|698.28|690.68|698.28|690.68|698.28|690.68|698.28|690.68|1
1654175400000|2022-06-02 13:10:00|698.31|690.71|698.29|690.69|698.31|690.71|698.29|690.69|7
1654175410000|2022-06-02 13:10:10|698.27|690.67|698.26|690.66|698.3|690.7|698.22|690.62|14
1654175420000|2022-06-02 13:10:20|698.28|690.68|697.36|689.76|698.28|690.68|697.35|689.75|27
1654175430000|2022-06-02 13:10:30|697.37|689.77|697.13|689.53|697.44|689.84|697.13|689.53|19
1654175440000|2022-06-02 13:10:40|697.12|689.52|697.24|689.64|697.27|689.67|697.1|689.5|15
1654175450000|2022-06-02 13:10:50|697.22|689.62|697.16|689.56|697.23|689.63|697.16|689.56|12
1654175460000|2022-06-02 13:11:00|697.17|689.57|696.47|688.87|697.2|689.6|696.46|688.86|20
1654175470000|2022-06-02 13:11:10|696.5|688.9|696.46|688.86|696.5|688.9|696.32|688.72|12
1654175480000|2022-06-02 13:11:20|696.41|688.81|696.5|688.9|696.5|688.9|696.41|688.81|17
1654175490000|2022-06-02 13:11:30|696.59|688.99|696.61|689.01|696.87|689.27|696.59|688.99|12
1654175500000|2022-06-02 13:11:40|696.62|689.02|696.49|688.89|696.67|689.07|696.45|688.85|6
1654175510000|2022-06-02 13:11:50|696.45|688.85|696.33|688.73|696.47|688.87|696.32|688.72|7
1654175520000|2022-06-02 13:12:00|696.31|688.71|696.46|688.86|696.72|689.12|696.31|688.71|12
1654175530000|2022-06-02 13:12:10|696.81|689.21|696.79|689.19|697.08|689.48|696.58|688.98|21
1654175540000|2022-06-02 13:12:20|696.8|689.2|696.28|688.68|696.92|689.32|696.28|688.68|17
1654175550000|2022-06-02 13:12:30|696.32|688.72|696.62|689.02|696.63|689.03|696.28|688.68|17
1654175560000|2022-06-02 13:12:40|696.65|689.05|696.43|688.83|696.65|689.05|696.41|688.81|11
1654175570000|2022-06-02 13:12:50|696.37|688.77|695.6|688|696.37|688.77|695.6|688|10
1654175580000|2022-06-02 13:13:00|695.43|687.83|694.66|687.06|695.56|687.96|694.51|686.91|30
1654175590000|2022-06-02 13:13:10|694.6|687|693.86|686.26|694.75|687.15|693.86|686.26|27
1654175600000|2022-06-02 13:13:20|693.82|686.22|693.21|685.61|693.85|686.25|693.08|685.48|33
1654175610000|2022-06-02 13:13:30|693.19|685.59|693.68|686.08|693.68|686.08|693.12|685.52|25
1654175620000|2022-06-02 13:13:40|693.67|686.07|693.37|685.77|693.69|686.09|693.09|685.49|21
1654175630000|2022-06-02 13:13:50|693.34|685.74|693.2|685.6|693.34|685.74|693.2|685.6|13
1654175640000|2022-06-02 13:14:00|693.17|685.57|693.12|685.52|693.28|685.68|693.12|685.52|19
1654175650000|2022-06-02 13:14:10|693.04|685.44|692.92|685.32|693.14|685.54|692.51|684.91|24
1654175660000|2022-06-02 13:14:20|692.97|685.37|691.87|684.27|692.97|685.37|691.87|684.27|25
1654175670000|2022-06-02 13:14:30|691.53|683.93|691.5|683.9|692.08|684.48|691.46|683.86|29
1654175680000|2022-06-02 13:14:40|691.48|683.88|691.62|684.02|691.62|684.02|691.23|683.63|15
1654175690000|2022-06-02 13:14:50|691.61|684.01|691.61|684.01|691.63|684.03|691.47|683.87|19
1654175700000|2022-06-02 13:15:00|691.6|684|692.25|684.65|692.25|684.65|691.48|683.88|29
1654175710000|2022-06-02 13:15:10|691.96|684.36|690.52|682.92|691.96|684.36|690.52|682.92|30
1654175720000|2022-06-02 13:15:20|690.5|682.9|690.2|682.6|690.5|682.9|690|682.4|25
1654175730000|2022-06-02 13:15:30|690.19|682.59|690.07|682.47|690.32|682.72|689.93|682.33|25
1654175740000|2022-06-02 13:15:40|690.11|682.51|689.32|681.72|690.11|682.51|689.32|681.72|25
1654175750000|2022-06-02 13:15:50|689.38|681.78|689.38|681.78|689.72|682.12|689.31|681.71|18
1654175760000|2022-06-02 13:16:00|689.35|681.75|689.4|681.8|689.44|681.84|689.33|681.73|13
1654175770000|2022-06-02 13:16:10|689.35|681.75|689.23|681.63|689.4|681.8|689.22|681.62|16
1654175780000|2022-06-02 13:16:20|689.24|681.64|689.32|681.72|689.59|681.99|689.19|681.59|29
1654175790000|2022-06-02 13:16:30|689.3|681.7|688.99|681.39|689.35|681.75|688.76|681.16|30
1654175800000|2022-06-02 13:16:40|689.01|681.41|689.16|681.56|689.2|681.6|688.97|681.37|22
1654175810000|2022-06-02 13:16:50|689.25|681.65|688.97|681.37|689.25|681.65|688.97|681.37|21
1654175820000|2022-06-02 13:17:00|688.98|681.38|689.6|682|689.6|682|688.79|681.19|22
1654175830000|2022-06-02 13:17:10|689.39|681.79|689.73|682.13|689.73|682.13|689.38|681.78|22
1654175840000|2022-06-02 13:17:20|689.75|682.15|690.47|682.87|690.6|683|689.75|682.15|21
1654175850000|2022-06-02 13:17:30|690.4|682.8|690.44|682.84|690.62|683.02|690.35|682.75|14
1654175860000|2022-06-02 13:17:40|690.52|682.92|690.55|682.95|690.69|683.09|690.44|682.84|14
1654175870000|2022-06-02 13:17:50|690.54|682.94|690.77|683.17|690.77|683.17|690.54|682.94|11
1654175880000|2022-06-02 13:18:00|690.83|683.23|690.89|683.29|691.1|683.5|690.77|683.17|30
1654175890000|2022-06-02 13:18:10|691.07|683.47|691.09|683.49|691.09|683.49|690.89|683.29|23
1654175900000|2022-06-02 13:18:20|691.03|683.43|690.65|683.05|691.03|683.43|690.58|682.98|22
1654175910000|2022-06-02 13:18:30|690.66|683.06|690.5|682.9|690.66|683.06|690.31|682.71|29
1654175920000|2022-06-02 13:18:40|690.61|683.01|690.24|682.64|690.67|683.07|690.24|682.64|22
1654175930000|2022-06-02 13:18:50|690.23|682.63|689.55|681.95|690.24|682.64|689.55|681.95|22
1654175940000|2022-06-02 13:19:00|689.53|681.93|689.39|681.79|689.53|681.93|689.33|681.73|23
1654175950000|2022-06-02 13:19:10|689.36|681.76|689.41|681.81|689.92|682.32|689.36|681.76|15
1654175960000|2022-06-02 13:19:20|689.39|681.79|689.3|681.7|689.47|681.87|689.29|681.69|12
1654175970000|2022-06-02 13:19:30|689.34|681.74|689.58|681.98|689.66|682.06|689.34|681.74|11
1654175980000|2022-06-02 13:19:40|689.57|681.97|688.54|680.94|689.57|681.97|688.54|680.94|22
1654175990000|2022-06-02 13:19:50|688.46|680.86|687.63|680.03|688.65|681.05|687.52|679.92|24
1654176000000|2022-06-02 13:20:00|687.65|680.05|687.49|679.89|687.68|680.08|687.47|679.87|20
1654176010000|2022-06-02 13:20:10|687.31|679.71|687.4|679.8|687.6|680|687.15|679.55|26
1654176020000|2022-06-02 13:20:20|687.42|679.82|687.31|679.71|687.93|680.33|687.31|679.71|28
1654176030000|2022-06-02 13:20:30|687.3|679.7|687.19|679.59|687.33|679.73|687.19|679.59|14
1654176040000|2022-06-02 13:20:40|687.18|679.58|687.44|679.84|687.47|679.87|687.18|679.58|29
1654176050000|2022-06-02 13:20:50|687.47|679.87|687.59|679.99|687.59|679.99|687.39|679.79|16
1654176060000|2022-06-02 13:21:00|687.6|680|687.79|680.19|687.85|680.25|687.6|680|16
1654176070000|2022-06-02 13:21:10|687.78|680.18|687.89|680.29|687.9|680.3|687.78|680.18|11
1654176080000|2022-06-02 13:21:20|687.9|680.3|688.34|680.74|688.37|680.77|687.9|680.3|19
1654176090000|2022-06-02 13:21:30|688.72|681.12|688.97|681.37|689.02|681.42|688.7|681.1|10
1654176100000|2022-06-02 13:21:40|689.04|681.44|689.24|681.64|689.24|681.64|688.85|681.25|22
1654176110000|2022-06-02 13:21:50|689.36|681.76|689.35|681.75|689.85|682.25|689.29|681.69|27
1654176120000|2022-06-02 13:22:00|689.34|681.74|689.12|681.52|689.34|681.74|689.03|681.43|17
1654176130000|2022-06-02 13:22:10|689.05|681.45|689.13|681.53|689.16|681.56|688.93|681.33|16
1654176140000|2022-06-02 13:22:20|689.14|681.54|689.02|681.42|689.15|681.55|689.02|681.42|5
1654176150000|2022-06-02 13:22:30|689.04|681.44|689.16|681.56|689.19|681.59|689.01|681.41|12
1654176160000|2022-06-02 13:22:40|689.11|681.51|689.16|681.56|689.17|681.57|689.11|681.51|8
1654176170000|2022-06-02 13:22:50|689.12|681.52|689.1|681.5|689.12|681.52|689.06|681.46|14
1654176180000|2022-06-02 13:23:00|689.09|681.49|688.62|681.02|689.09|681.49|688.57|680.97|20
1654176190000|2022-06-02 13:23:10|688.57|680.97|688.45|680.85|688.65|681.05|688.29|680.69|14
1654176200000|2022-06-02 13:23:20|688.46|680.86|688.28|680.68|688.69|681.09|688.28|680.68|17
1654176210000|2022-06-02 13:23:30|688.31|680.71|688.66|681.06|688.82|681.22|688.19|680.59|18
1654176220000|2022-06-02 13:23:40|688.63|681.03|688.72|681.12|688.81|681.21|688.54|680.94|16
1654176230000|2022-06-02 13:23:50|688.73|681.13|689.53|681.93|689.53|681.93|688.73|681.13|22
1654176240000|2022-06-02 13:24:00|689.66|682.06|689.23|681.63|689.66|682.06|689.16|681.56|20
1654176250000|2022-06-02 13:24:10|689.22|681.62|689.1|681.5|689.22|681.62|688.88|681.28|18
1654176260000|2022-06-02 13:24:20|689.11|681.51|689.09|681.49|689.15|681.55|689.09|681.49|10
1654176270000|2022-06-02 13:24:30|689.08|681.48|689.2|681.6|689.2|681.6|689.08|681.48|12
1654176280000|2022-06-02 13:24:40|689.17|681.57|689.2|681.6|689.21|681.61|689.15|681.55|8
1654176290000|2022-06-02 13:24:50|689.15|681.55|689.16|681.56|689.21|681.61|689.14|681.54|8
1654176300000|2022-06-02 13:25:00|689.17|681.57|689.29|681.69|689.29|681.69|689.1|681.5|16
1654176310000|2022-06-02 13:25:10|689.3|681.7|688.66|681.06|689.37|681.77|688.66|681.06|22
1654176320000|2022-06-02 13:25:20|688.61|681.01|687.31|679.71|688.61|681.01|687.28|679.68|13
1654176330000|2022-06-02 13:25:30|687.29|679.69|686.99|679.39|687.45|679.85|686.98|679.38|17
1654176340000|2022-06-02 13:25:40|687.09|679.49|687.13|679.53|687.28|679.68|687.04|679.44|17
1654176350000|2022-06-02 13:25:50|687.1|679.5|686.94|679.34|687.14|679.54|686.51|678.91|24
1654176360000|2022-06-02 13:26:00|687.06|679.46|687.12|679.52|687.48|679.88|686.73|679.13|21
1654176370000|2022-06-02 13:26:10|687.13|679.53|687.55|679.95|687.55|679.95|687.09|679.49|19
1654176380000|2022-06-02 13:26:20|687.58|679.98|688.35|680.75|688.35|680.75|687.56|679.96|16
1654176390000|2022-06-02 13:26:30|688.36|680.76|688.22|680.62|688.36|680.76|688.22|680.62|14
1654176400000|2022-06-02 13:26:40|688.23|680.63|689.03|681.43|689.03|681.43|688.17|680.57|17
1654176410000|2022-06-02 13:26:50|689.04|681.44|689.34|681.74|689.49|681.89|689.03|681.43|15
1654176420000|2022-06-02 13:27:00|689.3|681.7|689.28|681.68|689.3|681.7|689.15|681.55|18
1654176430000|2022-06-02 13:27:10|689.3|681.7|689.26|681.66|689.43|681.83|689.26|681.66|14
1654176440000|2022-06-02 13:27:20|689.25|681.65|689.27|681.67|689.27|681.67|689.24|681.64|5
1654176450000|2022-06-02 13:27:30|689.28|681.68|689.47|681.87|689.47|681.87|689.27|681.67|13
1654176460000|2022-06-02 13:27:40|689.64|682.04|690.19|682.59|690.19|682.59|689.48|681.88|21
1654176470000|2022-06-02 13:27:50|690.17|682.57|690.26|682.66|690.33|682.73|690.17|682.57|13
1654176480000|2022-06-02 13:28:00|690.27|682.67|690.6|683|690.99|683.39|690.21|682.61|20
1654176490000|2022-06-02 13:28:10|690.59|682.99|690.69|683.09|690.79|683.19|690.42|682.82|18
1654176500000|2022-06-02 13:28:20|690.73|683.13|691.26|683.66|691.26|683.66|690.73|683.13|21
1654176510000|2022-06-02 13:28:30|691.22|683.62|691.52|683.92|691.55|683.95|691.22|683.62|15
1654176520000|2022-06-02 13:28:40|691.55|683.95|692.05|684.45|692.07|684.47|691.52|683.92|11
1654176530000|2022-06-02 13:28:50|692.06|684.46|692.86|685.26|692.86|685.26|692.06|684.46|16
1654176540000|2022-06-02 13:29:00|692.84|685.24|693.26|685.66|693.55|685.95|692.84|685.24|24
1654176550000|2022-06-02 13:29:10|693.43|685.83|693.18|685.58|693.43|685.83|693.16|685.56|13
1654176560000|2022-06-02 13:29:20|693.17|685.57|692.15|684.55|693.18|685.58|692.15|684.55|28
1654176570000|2022-06-02 13:29:30|692.16|684.56|692.2|684.6|692.3|684.7|692.12|684.52|17
1654176580000|2022-06-02 13:29:40|692.22|684.62|692.17|684.57|692.22|684.62|692.07|684.47|14
1654176590000|2022-06-02 13:29:50|692.14|684.54|692.1|684.5|692.27|684.67|691.99|684.39|20
1654176600000|2022-06-02 13:30:00|692.08|684.48|692.83|685.23|692.84|685.24|692.08|684.48|30
1654176610000|2022-06-02 13:30:10|692.84|685.24|691.98|684.38|692.96|685.36|691.97|684.37|19
1654176620000|2022-06-02 13:30:20|691.99|684.39|691.44|683.84|692.38|684.78|691.41|683.81|36
1654176630000|2022-06-02 13:30:30|691.41|683.81|690.12|682.52|691.41|683.81|689.84|682.24|37
1654176640000|2022-06-02 13:30:40|690.08|682.48|689.44|681.84|690.12|682.52|689.43|681.83|24
1654176650000|2022-06-02 13:30:50|689.43|681.83|689.17|681.57|689.43|681.83|688.55|680.95|26
1654176660000|2022-06-02 13:31:00|689.16|681.56|688.22|680.62|689.19|681.59|688.13|680.53|31
1654176670000|2022-06-02 13:31:10|688.27|680.67|688.24|680.64|688.3|680.7|688.17|680.57|25
1654176680000|2022-06-02 13:31:20|688.23|680.63|688.61|681.01|688.64|681.04|688.13|680.53|24
1654176690000|2022-06-02 13:31:30|688.66|681.06|688.33|680.73|688.7|681.1|688.25|680.65|16
1654176700000|2022-06-02 13:31:40|688.29|680.69|687.46|679.86|688.29|680.69|687.43|679.83|28
1654176710000|2022-06-02 13:31:50|687.43|679.83|686.58|678.98|687.51|679.91|686.53|678.93|32
1654176720000|2022-06-02 13:32:00|686.81|679.21|687.84|680.24|687.88|680.28|686.81|679.21|28
1654176730000|2022-06-02 13:32:10|687.85|680.25|688.09|680.49|688.09|680.49|687.81|680.21|24
1654176740000|2022-06-02 13:32:20|688.04|680.44|687.49|679.89|688.04|680.44|687.49|679.89|22
1654176750000|2022-06-02 13:32:30|687.97|680.37|687.46|679.86|687.97|680.37|687.36|679.76|29
1654176760000|2022-06-02 13:32:40|687.44|679.84|687.4|679.8|687.46|679.86|687.31|679.71|16
1654176770000|2022-06-02 13:32:50|687.37|679.77|687.96|680.36|687.96|680.36|687.37|679.77|20
1654176780000|2022-06-02 13:33:00|688.02|680.42|688.84|681.24|689.04|681.44|687.96|680.36|27
1654176790000|2022-06-02 13:33:10|688.61|681.01|689.06|681.46|689.1|681.5|688.4|680.8|22
1654176800000|2022-06-02 13:33:20|689.04|681.44|688.73|681.13|689.07|681.47|688.67|681.07|17
1654176810000|2022-06-02 13:33:30|688.7|681.1|688.3|680.7|688.77|681.17|688.3|680.7|14
1654176820000|2022-06-02 13:33:40|688.29|680.69|688.53|680.93|688.54|680.94|688.29|680.69|15
1654176830000|2022-06-02 13:33:50|688.51|680.91|689.24|681.64|689.28|681.68|688.51|680.91|20
1654176840000|2022-06-02 13:34:00|689.22|681.62|689.19|681.59|689.25|681.65|688.94|681.34|21
1654176850000|2022-06-02 13:34:10|689.18|681.58|689.3|681.7|689.3|681.7|689.16|681.56|14
1654176860000|2022-06-02 13:34:20|689.34|681.74|689.2|681.6|689.34|681.74|689.09|681.49|11
1654176870000|2022-06-02 13:34:30|689.19|681.59|689.23|681.63|689.27|681.67|688.97|681.37|19
1654176880000|2022-06-02 13:34:40|689.2|681.6|689.4|681.8|689.4|681.8|688.52|680.92|20
1654176890000|2022-06-02 13:34:50|689.44|681.84|690.45|682.85|690.63|683.03|689.44|681.84|25
1654176900000|2022-06-02 13:35:00|690.63|683.03|690.14|682.54|690.72|683.12|690.14|682.54|22
1654176910000|2022-06-02 13:35:10|690.15|682.55|689.4|681.8|690.42|682.82|689.39|681.79|31
1654176920000|2022-06-02 13:35:20|689.28|681.68|689.32|681.72|689.41|681.81|689.27|681.67|27
1654176930000|2022-06-02 13:35:30|689.35|681.75|689.03|681.43|689.43|681.83|688.79|681.19|27
1654176940000|2022-06-02 13:35:40|689.32|681.72|689.27|681.67|689.32|681.72|689.15|681.55|24
1654176950000|2022-06-02 13:35:50|689.25|681.65|689.16|681.56|689.29|681.69|688.94|681.34|17
1654176960000|2022-06-02 13:36:00|689.13|681.53|689.07|681.47|689.16|681.56|688.53|680.93|24
1654176970000|2022-06-02 13:36:10|689.09|681.49|689.33|681.73|689.34|681.74|689.09|681.49|20
1654176980000|2022-06-02 13:36:20|689.32|681.72|688.92|681.32|689.39|681.79|688.46|680.86|32
1654176990000|2022-06-02 13:36:30|688.93|681.33|688.25|680.65|689.02|681.42|688.2|680.6|29
1654177000000|2022-06-02 13:36:40|688.24|680.64|687.52|679.92|688.28|680.68|687.52|679.92|20
1654177010000|2022-06-02 13:36:50|687.51|679.91|687.21|679.61|687.51|679.91|687.21|679.61|20
1654177020000|2022-06-02 13:37:00|687.33|679.73|687.49|679.89|687.54|679.94|687.33|679.73|34
1654177030000|2022-06-02 13:37:10|687.52|679.92|688.14|680.54|688.14|680.54|687.49|679.89|20
1654177040000|2022-06-02 13:37:20|688.16|680.56|688.65|681.05|688.68|681.08|688.16|680.56|17
1654177050000|2022-06-02 13:37:30|688.66|681.06|688.99|681.39|689.15|681.55|688.66|681.06|17
1654177060000|2022-06-02 13:37:40|688.96|681.36|688.45|680.85|689|681.4|688.45|680.85|22
1654177070000|2022-06-02 13:37:50|688.43|680.83|689.25|681.65|689.25|681.65|688.43|680.83|26
1654177080000|2022-06-02 13:38:00|689.21|681.61|689.54|681.94|689.92|682.32|689.11|681.51|26
1654177090000|2022-06-02 13:38:10|689.47|681.87|689.32|681.72|689.96|682.36|689.24|681.64|31
1654177100000|2022-06-02 13:38:20|689.28|681.68|689.92|682.32|689.93|682.33|689.25|681.65|24
1654177110000|2022-06-02 13:38:30|689.95|682.35|689.4|681.8|690.06|682.46|689.38|681.78|17
1654177120000|2022-06-02 13:38:40|689.39|681.79|689.38|681.78|689.46|681.86|689.29|681.69|12
1654177130000|2022-06-02 13:38:50|689.39|681.79|689.35|681.75|689.7|682.1|689.34|681.74|16
1654177140000|2022-06-02 13:39:00|689.34|681.74|690.08|682.48|690.11|682.51|689.33|681.73|24
1654177150000|2022-06-02 13:39:10|690.09|682.49|691.07|683.47|691.12|683.52|690.09|682.49|25
1654177160000|2022-06-02 13:39:20|691|683.4|691.07|683.47|691.21|683.61|690.88|683.28|19
1654177170000|2022-06-02 13:39:30|691.08|683.48|691.25|683.65|691.3|683.7|690.95|683.35|16
1654177180000|2022-06-02 13:39:40|691.24|683.64|692.57|684.97|692.57|684.97|691.24|683.64|26
1654177190000|2022-06-02 13:39:50|692.58|684.98|693.2|685.6|693.43|685.83|692.58|684.98|20
1654177200000|2022-06-02 13:40:00|693.22|685.62|692.76|685.16|693.22|685.62|692.76|685.16|20
1654177210000|2022-06-02 13:40:10|692.81|685.21|692.71|685.11|692.82|685.22|692.63|685.03|22
1654177220000|2022-06-02 13:40:20|692.7|685.1|693.09|685.49|693.09|685.49|692.7|685.1|13
1654177230000|2022-06-02 13:40:30|693.11|685.51|693.77|686.17|693.85|686.25|693.07|685.47|18
1654177240000|2022-06-02 13:40:40|693.8|686.2|693.2|685.6|693.81|686.21|693.12|685.52|18
1654177250000|2022-06-02 13:40:50|693.21|685.61|693.95|686.35|694.08|686.48|693.21|685.61|27
1654177260000|2022-06-02 13:41:00|693.99|686.39|694.73|687.13|694.73|687.13|693.94|686.34|28
1654177270000|2022-06-02 13:41:10|694.76|687.16|696.08|688.48|696.38|688.78|694.76|687.16|25
1654177280000|2022-06-02 13:41:20|696.04|688.44|697.32|689.72|697.38|689.78|696.04|688.44|25
1654177290000|2022-06-02 13:41:30|697.33|689.73|697.14|689.54|697.41|689.81|697.13|689.53|24
1654177300000|2022-06-02 13:41:40|697.48|689.88|697.36|689.76|697.68|690.08|697.19|689.59|19
1654177310000|2022-06-02 13:41:50|697.34|689.74|697.63|690.03|697.79|690.19|697.17|689.57|29
1654177320000|2022-06-02 13:42:00|697.8|690.2|699.03|691.43|699.03|691.43|697.8|690.2|22
1654177330000|2022-06-02 13:42:10|699.01|691.41|699.85|692.25|699.92|692.32|698.87|691.27|24
1654177340000|2022-06-02 13:42:20|699.83|692.23|701.16|693.56|701.21|693.61|699.81|692.21|28
1654177350000|2022-06-02 13:42:30|701.09|693.49|701.34|693.74|702.42|694.82|701.09|693.49|26
1654177360000|2022-06-02 13:42:40|701.29|693.69|702.04|694.44|702.11|694.51|701.11|693.51|28
1654177370000|2022-06-02 13:42:50|702.21|694.61|703.21|695.61|703.21|695.61|702.1|694.5|24
1654177380000|2022-06-02 13:43:00|703.1|695.5|705.52|697.92|705.94|698.34|703.1|695.5|28
1654177390000|2022-06-02 13:43:10|705.49|697.89|704.09|696.49|705.49|697.89|703.93|696.33|34
1654177400000|2022-06-02 13:43:20|704.13|696.53|703.93|696.33|704.14|696.54|703.74|696.14|32
1654177410000|2022-06-02 13:43:30|703.92|696.32|704.3|696.7|704.31|696.71|703.91|696.31|22
1654177420000|2022-06-02 13:43:40|704.35|696.75|704.86|697.26|704.86|697.26|704.3|696.7|19
1654177430000|2022-06-02 13:43:50|704.85|697.25|706.79|699.19|706.86|699.26|704.83|697.23|32
1654177440000|2022-06-02 13:44:00|706.8|699.2|707.83|700.23|707.89|700.29|706.8|699.2|22
1654177450000|2022-06-02 13:44:10|707.82|700.22|707.84|700.24|708.14|700.54|706.7|699.1|31
1654177460000|2022-06-02 13:44:20|707.59|699.99|707.59|699.99|707.88|700.28|707.18|699.58|29
1654177470000|2022-06-02 13:44:30|707.49|699.89|707.96|700.36|707.96|700.36|707.2|699.6|23
1654177480000|2022-06-02 13:44:40|707.94|700.34|707.56|699.96|708.21|700.61|707.48|699.88|23
1654177490000|2022-06-02 13:44:50|707.59|699.99|707.93|700.33|707.93|700.33|707.46|699.86|14
1654177500000|2022-06-02 13:45:00|707.52|699.92|707.23|699.63|707.52|699.92|707.23|699.63|18
1654177510000|2022-06-02 13:45:10|707.17|699.57|706.02|698.42|707.32|699.72|705.99|698.39|31
1654177520000|2022-06-02 13:45:20|705.99|698.39|705.36|697.76|705.99|698.39|705.34|697.74|29
1654177530000|2022-06-02 13:45:30|705.29|697.69|704.83|697.23|705.48|697.88|704.83|697.23|35
1654177540000|2022-06-02 13:45:40|704.77|697.17|704.35|696.75|704.77|697.17|703.74|696.14|35
1654177550000|2022-06-02 13:45:50|704.34|696.74|704.29|696.69|704.54|696.94|704.22|696.62|29
1654177560000|2022-06-02 13:46:00|704.3|696.7|703.91|696.31|704.43|696.83|703.87|696.27|28
1654177570000|2022-06-02 13:46:10|703.94|696.34|704.21|696.61|704.39|696.79|703.91|696.31|20
1654177580000|2022-06-02 13:46:20|704.29|696.69|704.35|696.75|704.78|697.18|704.19|696.59|28
1654177590000|2022-06-02 13:46:30|704.36|696.76|703.65|696.05|704.36|696.76|703.65|696.05|27
1654177600000|2022-06-02 13:46:40|703.66|696.06|703.56|695.96|703.75|696.15|703.41|695.81|27
1654177610000|2022-06-02 13:46:50|703.76|696.16|703.84|696.24|703.96|696.36|703.62|696.02|25
1654177620000|2022-06-02 13:47:00|703.81|696.21|703.7|696.1|703.94|696.34|703.63|696.03|27
1654177630000|2022-06-02 13:47:10|703.69|696.09|703.43|695.83|703.69|696.09|703.32|695.72|18
1654177640000|2022-06-02 13:47:20|703.4|695.8|703.67|696.07|703.92|696.32|703.33|695.73|29
1654177650000|2022-06-02 13:47:30|703.64|696.04|703.39|695.79|703.99|696.39|703.39|695.79|28
1654177660000|2022-06-02 13:47:40|703.37|695.77|703.26|695.66|703.42|695.82|703.21|695.61|20
1654177670000|2022-06-02 13:47:50|703.01|695.41|702.49|694.89|703.01|695.41|702.48|694.88|25
1654177680000|2022-06-02 13:48:00|702.48|694.88|701.66|694.06|702.48|694.88|701.66|694.06|25
1654177690000|2022-06-02 13:48:10|701.67|694.07|700.85|693.25|701.67|694.07|700.84|693.24|27
1654177700000|2022-06-02 13:48:20|700.84|693.24|700.95|693.35|701.06|693.46|700.83|693.23|31
1654177710000|2022-06-02 13:48:30|701|693.4|700.85|693.25|701.3|693.7|700.25|692.65|32
1654177720000|2022-06-02 13:48:40|700.9|693.3|700.44|692.84|700.94|693.34|700.43|692.83|24
1654177730000|2022-06-02 13:48:50|700.43|692.83|700.34|692.74|700.89|693.29|700.32|692.72|20
1654177740000|2022-06-02 13:49:00|700.31|692.71|700.75|693.15|700.79|693.19|700.23|692.63|17
1654177750000|2022-06-02 13:49:10|700.82|693.22|700.89|693.29|701|693.4|700.82|693.22|17
1654177760000|2022-06-02 13:49:20|700.98|693.38|701.09|693.49|701.09|693.49|700.88|693.28|23
1654177770000|2022-06-02 13:49:30|701.05|693.45|701.2|693.6|701.28|693.68|700.99|693.39|17
1654177780000|2022-06-02 13:49:40|701.11|693.51|701.64|694.04|701.64|694.04|701.09|693.49|27
1654177790000|2022-06-02 13:49:50|701.63|694.03|701.19|693.59|701.7|694.1|701.18|693.58|22
1654177800000|2022-06-02 13:50:00|701.23|693.63|700.7|693.1|701.23|693.63|700.68|693.08|13
1654177810000|2022-06-02 13:50:10|700.76|693.16|701.11|693.51|701.19|693.59|700.76|693.16|27
1654177820000|2022-06-02 13:50:20|701.1|693.5|700.59|692.99|701.1|693.5|700.59|692.99|23
1654177830000|2022-06-02 13:50:30|700.23|692.63|700.38|692.78|700.39|692.79|700.23|692.63|10
1654177840000|2022-06-02 13:50:40|700.39|692.79|700.43|692.83|700.56|692.96|700.39|692.79|19
1654177850000|2022-06-02 13:50:50|700.64|693.04|701.12|693.52|701.14|693.54|700.64|693.04|17
1654177860000|2022-06-02 13:51:00|701.06|693.46|700.91|693.31|701.07|693.47|700.71|693.11|24
1654177870000|2022-06-02 13:51:10|700.9|693.3|700.09|692.49|700.9|693.3|700.03|692.43|22
1654177880000|2022-06-02 13:51:20|700.2|692.6|700.69|693.09|700.69|693.09|700.18|692.58|20
1654177890000|2022-06-02 13:51:30|700.7|693.1|700.33|692.73|700.96|693.36|700.33|692.73|19
1654177900000|2022-06-02 13:51:40|700.27|692.67|700.14|692.54|700.33|692.73|699.92|692.32|26
1654177910000|2022-06-02 13:51:50|700.11|692.51|700.04|692.44|700.2|692.6|700.04|692.44|11
1654177920000|2022-06-02 13:52:00|700.01|692.41|700.1|692.5|700.11|692.51|699.78|692.18|17
1654177930000|2022-06-02 13:52:10|700.12|692.52|700.4|692.8|700.4|692.8|700.12|692.52|11
1654177940000|2022-06-02 13:52:20|700.37|692.77|700.25|692.65|700.4|692.8|700.25|692.65|22
1654177950000|2022-06-02 13:52:30|700.27|692.67|700.27|692.67|700.27|692.67|700.22|692.62|9
1654177960000|2022-06-02 13:52:40|700.25|692.65|700.26|692.66|700.29|692.69|700.19|692.59|10
1654177970000|2022-06-02 13:52:50|700.27|692.67|699.7|692.1|700.27|692.67|699.7|692.1|16
1654177980000|2022-06-02 13:53:00|699.59|691.99|699.88|692.28|699.88|692.28|699.22|691.62|22
1654177990000|2022-06-02 13:53:10|699.81|692.21|700.1|692.5|700.15|692.55|699.81|692.21|23
1654178000000|2022-06-02 13:53:20|700.15|692.55|700|692.4|700.15|692.55|699.78|692.18|20
1654178010000|2022-06-02 13:53:30|699.95|692.35|700.08|692.48|700.21|692.61|699.95|692.35|26
1654178020000|2022-06-02 13:53:40|700.05|692.45|700.18|692.58|700.18|692.58|699.98|692.38|17
1654178030000|2022-06-02 13:53:50|700.19|692.59|699.9|692.3|700.21|692.61|699.9|692.3|20
1654178040000|2022-06-02 13:54:00|699.87|692.27|700.15|692.55|700.17|692.57|699.87|692.27|23
1654178050000|2022-06-02 13:54:10|700.2|692.6|700.16|692.56|700.22|692.62|700.08|692.48|15
1654178060000|2022-06-02 13:54:20|700.17|692.57|699.94|692.34|700.17|692.57|699.94|692.34|18
1654178070000|2022-06-02 13:54:30|699.89|692.29|699.36|691.76|699.89|692.29|699.3|691.7|22
1654178080000|2022-06-02 13:54:40|699.25|691.65|698.41|690.81|699.26|691.66|698.41|690.81|16
1654178090000|2022-06-02 13:54:50|698.39|690.79|698.1|690.5|698.48|690.88|698.1|690.5|20
1654178100000|2022-06-02 13:55:00|697.89|690.29|697.55|689.95|697.89|690.29|697.55|689.95|21
1654178110000|2022-06-02 13:55:10|697.54|689.94|696.87|689.27|697.54|689.94|696.59|688.99|26
1654178120000|2022-06-02 13:55:20|696.98|689.38|696.89|689.29|697.03|689.43|696.73|689.13|17
1654178130000|2022-06-02 13:55:30|696.79|689.19|696.5|688.9|697|689.4|696.46|688.86|19
1654178140000|2022-06-02 13:55:40|696.44|688.84|696.07|688.47|696.48|688.88|696.07|688.47|18
1654178150000|2022-06-02 13:55:50|696.06|688.46|695.47|687.87|696.06|688.46|695.47|687.87|19
1654178160000|2022-06-02 13:56:00|695.49|687.89|694.57|686.97|695.49|687.89|694.31|686.71|32
1654178170000|2022-06-02 13:56:10|694.65|687.05|694.94|687.34|695.08|687.48|694.59|686.99|21
1654178180000|2022-06-02 13:56:20|694.89|687.29|695.12|687.52|695.18|687.58|694.89|687.29|17
1654178190000|2022-06-02 13:56:30|695.13|687.53|695.18|687.58|695.18|687.58|695.07|687.47|19
1654178200000|2022-06-02 13:56:40|695.17|687.57|695.09|687.49|695.17|687.57|695.01|687.41|18
1654178210000|2022-06-02 13:56:50|695.1|687.5|694.75|687.15|695.13|687.53|694.69|687.09|21
1654178220000|2022-06-02 13:57:00|694.74|687.14|693.59|685.99|694.79|687.19|693.56|685.96|24
1654178230000|2022-06-02 13:57:10|693.58|685.98|694.16|686.56|694.16|686.56|693.56|685.96|15
1654178240000|2022-06-02 13:57:20|694.2|686.6|694.05|686.45|694.25|686.65|693.92|686.32|23
1654178250000|2022-06-02 13:57:30|694.03|686.43|692.84|685.24|694.03|686.43|692.84|685.24|25
1654178260000|2022-06-02 13:57:40|692.83|685.23|693.48|685.88|693.48|685.88|692.71|685.11|21
1654178270000|2022-06-02 13:57:50|693.15|685.55|693.86|686.26|693.86|686.26|693.11|685.51|34
1654178280000|2022-06-02 13:58:00|693.81|686.21|694.79|687.19|694.79|687.19|693.78|686.18|35
1654178290000|2022-06-02 13:58:10|694.76|687.16|695.95|688.35|695.95|688.35|694.76|687.16|30
1654178300000|2022-06-02 13:58:20|695.84|688.24|696|688.4|696.22|688.62|695.78|688.18|28
1654178310000|2022-06-02 13:58:30|696.08|688.48|696.98|689.38|696.98|689.38|696.08|688.48|27
1654178320000|2022-06-02 13:58:40|697.05|689.45|697.22|689.62|697.24|689.64|696.91|689.31|24
1654178330000|2022-06-02 13:58:50|697.19|689.59|696.85|689.25|697.19|689.59|696.51|688.91|25
1654178340000|2022-06-02 13:59:00|696.86|689.26|697.18|689.58|697.18|689.58|696.76|689.16|25
1654178350000|2022-06-02 13:59:10|697.06|689.46|697.13|689.53|697.18|689.58|697.06|689.46|17
1654178360000|2022-06-02 13:59:20|697.16|689.56|697.43|689.83|697.98|690.38|697.08|689.48|27
1654178370000|2022-06-02 13:59:30|697.4|689.8|697.08|689.48|697.4|689.8|697.01|689.41|22
1654178380000|2022-06-02 13:59:40|697.09|689.49|697.05|689.45|697.26|689.66|697|689.4|23
1654178390000|2022-06-02 13:59:50|697.06|689.46|696.95|689.35|697.07|689.47|696.95|689.35|10
1654178400000|2022-06-02 14:00:00|696.96|689.36|695.57|687.97|696.96|689.36|695.3|687.7|32
1654178410000|2022-06-02 14:00:10|695.56|687.96|695.21|687.61|695.7|688.1|695.05|687.45|26
1654178420000|2022-06-02 14:00:20|695.19|687.59|695.49|687.89|695.49|687.89|695.15|687.55|17
1654178430000|2022-06-02 14:00:30|695.48|687.88|695.93|688.33|695.94|688.34|695.27|687.67|26
1654178440000|2022-06-02 14:00:40|695.94|688.34|696.81|689.21|696.91|689.31|695.94|688.34|27
1654178450000|2022-06-02 14:00:50|696.85|689.25|698.35|690.75|698.35|690.75|696.85|689.25|27
1654178460000|2022-06-02 14:01:00|698.37|690.77|698.94|691.34|699.09|691.49|698.37|690.77|23
1654178470000|2022-06-02 14:01:10|698.92|691.32|697.99|690.39|699.03|691.43|697.99|690.39|27
1654178480000|2022-06-02 14:01:20|697.84|690.24|697.76|690.16|698.06|690.46|697.4|689.8|33
1654178490000|2022-06-02 14:01:30|697.94|690.34|698.99|691.39|698.99|691.39|697.81|690.21|30
1654178500000|2022-06-02 14:01:40|699.03|691.43|699.92|692.32|700.18|692.58|698.78|691.18|24
1654178510000|2022-06-02 14:01:50|699.8|692.2|699.45|691.85|699.92|692.32|699.43|691.83|22
1654178520000|2022-06-02 14:02:00|699.48|691.88|699.65|692.05|699.65|692.05|699.12|691.52|20
1654178530000|2022-06-02 14:02:10|699.56|691.96|699.54|691.94|699.81|692.21|699.45|691.85|25
1654178540000|2022-06-02 14:02:20|699.69|692.09|699.64|692.04|699.82|692.22|699.37|691.77|18
1654178550000|2022-06-02 14:02:30|699.63|692.03|699.66|692.06|699.95|692.35|699.62|692.02|21
1654178560000|2022-06-02 14:02:40|699.65|692.05|699.31|691.71|699.65|692.05|699.28|691.68|23
1654178570000|2022-06-02 14:02:50|699.33|691.73|699.25|691.65|699.39|691.79|699.2|691.6|16
1654178580000|2022-06-02 14:03:00|699.26|691.66|699.52|691.92|699.52|691.92|699.06|691.46|19
1654178590000|2022-06-02 14:03:10|699.5|691.9|699.27|691.67|699.52|691.92|699.27|691.67|17
1654178600000|2022-06-02 14:03:20|699.35|691.75|698.57|690.97|699.35|691.75|698.55|690.95|27
1654178610000|2022-06-02 14:03:30|698.56|690.96|698.53|690.93|698.58|690.98|698.52|690.92|14
1654178620000|2022-06-02 14:03:40|698.32|690.72|697.69|690.09|698.33|690.73|697.67|690.07|23
1654178630000|2022-06-02 14:03:50|697.68|690.08|697.25|689.65|697.68|690.08|697.24|689.64|26
1654178640000|2022-06-02 14:04:00|697.26|689.66|697.71|690.11|697.78|690.18|697.23|689.63|24
1654178650000|2022-06-02 14:04:10|697.66|690.06|697.49|689.89|697.9|690.3|697.45|689.85|32
1654178660000|2022-06-02 14:04:20|697.48|689.88|697.17|689.57|697.48|689.88|697.17|689.57|19
1654178670000|2022-06-02 14:04:30|697.19|689.59|697.25|689.65|697.25|689.65|697.07|689.47|16
1654178680000|2022-06-02 14:04:40|697.21|689.61|697.87|690.27|697.87|690.27|697.19|689.59|16
1654178690000|2022-06-02 14:04:50|697.86|690.26|697.85|690.25|697.93|690.33|697.85|690.25|15
1654178700000|2022-06-02 14:05:00|697.87|690.27|697.88|690.28|698.02|690.42|697.46|689.86|25
1654178710000|2022-06-02 14:05:10|698.05|690.45|698.11|690.51|698.21|690.61|698.04|690.44|23
1654178720000|2022-06-02 14:05:20|698.13|690.53|697.66|690.06|698.13|690.53|697.41|689.81|27
1654178730000|2022-06-02 14:05:30|697.57|689.97|697.09|689.49|697.57|689.97|696.96|689.36|25
1654178740000|2022-06-02 14:05:40|697.1|689.5|697.13|689.53|697.17|689.57|696.97|689.37|14
1654178750000|2022-06-02 14:05:50|697.14|689.54|697.05|689.45|697.14|689.54|696.99|689.39|11
1654178760000|2022-06-02 14:06:00|697.06|689.46|697.07|689.47|697.15|689.55|697|689.4|15
1654178770000|2022-06-02 14:06:10|697.02|689.42|696.85|689.25|697.02|689.42|696.85|689.25|7
1654178780000|2022-06-02 14:06:20|696.66|689.06|696.45|688.85|696.66|689.06|696.33|688.73|27
1654178790000|2022-06-02 14:06:30|696.44|688.84|696.91|689.31|697.15|689.55|696.44|688.84|27
1654178800000|2022-06-02 14:06:40|697.13|689.53|697.44|689.84|697.44|689.84|697.13|689.53|19
1654178810000|2022-06-02 14:06:50|697.46|689.86|698.1|690.5|698.1|690.5|697.43|689.83|12
1654178820000|2022-06-02 14:07:00|698.22|690.62|698.24|690.64|698.75|691.15|698.22|690.62|16
1654178830000|2022-06-02 14:07:10|698.38|690.78|698.68|691.08|698.68|691.08|698.35|690.75|20
1654178840000|2022-06-02 14:07:20|698.67|691.07|698.89|691.29|698.9|691.3|698.5|690.9|19
1654178850000|2022-06-02 14:07:30|698.9|691.3|699.31|691.71|699.67|692.07|698.85|691.25|16
1654178860000|2022-06-02 14:07:40|699.32|691.72|699.29|691.69|699.33|691.73|699.28|691.68|18
1654178870000|2022-06-02 14:07:50|699.27|691.67|699.35|691.75|699.36|691.76|699.27|691.67|11
1654178880000|2022-06-02 14:08:00|699.37|691.77|699.85|692.25|699.94|692.34|699.37|691.77|21
1654178890000|2022-06-02 14:08:10|699.77|692.17|699.67|692.07|699.85|692.25|699.65|692.05|10
1654178900000|2022-06-02 14:08:20|699.53|691.93|699.31|691.71|699.66|692.06|699.31|691.71|15
1654178910000|2022-06-02 14:08:30|699.32|691.72|699.31|691.71|699.42|691.82|699.31|691.71|11
1654178920000|2022-06-02 14:08:40|699.22|691.62|699.28|691.68|699.37|691.77|699.22|691.62|13
1654178930000|2022-06-02 14:08:50|699.32|691.72|699.29|691.69|699.32|691.72|699.26|691.66|11
1654178940000|2022-06-02 14:09:00|699.26|691.66|698.48|690.88|699.28|691.68|698.46|690.86|24
1654178950000|2022-06-02 14:09:10|698.46|690.86|698.87|691.27|698.9|691.3|698.35|690.75|27
1654178960000|2022-06-02 14:09:20|698.85|691.25|699.2|691.6|699.21|691.61|698.79|691.19|21
1654178970000|2022-06-02 14:09:30|699.18|691.58|699.89|692.29|699.94|692.34|699.17|691.57|22
1654178980000|2022-06-02 14:09:40|699.87|692.27|699.83|692.23|699.9|692.3|699.81|692.21|12
1654178990000|2022-06-02 14:09:50|699.89|692.29|699.87|692.27|699.9|692.3|699.46|691.86|22
1654179000000|2022-06-02 14:10:00|699.98|692.38|700.11|692.51|700.15|692.55|699.98|692.38|9
1654179010000|2022-06-02 14:10:10|700.1|692.5|700.26|692.66|700.26|692.66|700.08|692.48|17
1654179020000|2022-06-02 14:10:20|700.23|692.63|700.44|692.84|700.56|692.96|700.23|692.63|19
1654179030000|2022-06-02 14:10:30|700.38|692.78|700.27|692.67|700.38|692.78|700.24|692.64|23
1654179040000|2022-06-02 14:10:40|700.3|692.7|700.63|693.03|700.67|693.07|700.3|692.7|20
1654179050000|2022-06-02 14:10:50|700.65|693.05|702.24|694.64|702.38|694.78|700.61|693.01|25
1654179060000|2022-06-02 14:11:00|702.28|694.68|702.74|695.14|702.83|695.23|702.28|694.68|20
1654179070000|2022-06-02 14:11:10|702.8|695.2|703.08|695.48|703.17|695.57|702.79|695.19|21
1654179080000|2022-06-02 14:11:20|703.09|695.49|704.55|696.95|704.57|696.97|703.07|695.47|24
1654179090000|2022-06-02 14:11:30|704.53|696.93|704.17|696.57|704.73|697.13|704.13|696.53|30
1654179100000|2022-06-02 14:11:40|704.18|696.58|704.39|696.79|704.41|696.81|704.14|696.54|14
1654179110000|2022-06-02 14:11:50|704.36|696.76|703.6|696|704.38|696.78|703.6|696|21
1654179120000|2022-06-02 14:12:00|703.58|695.98|703.48|695.88|703.59|695.99|703.35|695.75|31
1654179130000|2022-06-02 14:12:10|703.46|695.86|703.83|696.23|703.85|696.25|703.33|695.73|20
1654179140000|2022-06-02 14:12:20|703.64|696.04|703.71|696.11|703.77|696.17|703.54|695.94|19
1654179150000|2022-06-02 14:12:30|703.73|696.13|703.55|695.95|703.73|696.13|703.55|695.95|13
1654179160000|2022-06-02 14:12:40|703.57|695.97|703.44|695.84|703.72|696.12|703.33|695.73|20
1654179170000|2022-06-02 14:12:50|703.46|695.86|704.29|696.69|704.35|696.75|703.46|695.86|23
1654179180000|2022-06-02 14:13:00|704.32|696.72|705.02|697.42|705.02|697.42|704.25|696.65|15
1654179190000|2022-06-02 14:13:10|704.97|697.37|705.57|697.97|705.62|698.02|704.87|697.27|29
1654179200000|2022-06-02 14:13:20|705.48|697.88|705.11|697.51|705.48|697.88|705.1|697.5|25
1654179210000|2022-06-02 14:13:30|705.12|697.52|704.24|696.64|705.12|697.52|704.21|696.61|30
1654179220000|2022-06-02 14:13:40|704.23|696.63|705.09|697.49|705.09|697.49|704.23|696.63|26
1654179230000|2022-06-02 14:13:50|705.1|697.5|705.14|697.54|705.26|697.66|705.06|697.46|29
1654179240000|2022-06-02 14:14:00|705.13|697.53|705.02|697.42|705.19|697.59|705.02|697.42|19
1654179250000|2022-06-02 14:14:10|705.01|697.41|704.94|697.34|705.03|697.43|704.86|697.26|15
1654179260000|2022-06-02 14:14:20|704.95|697.35|705.27|697.67|705.47|697.87|704.95|697.35|20
1654179270000|2022-06-02 14:14:30|705.33|697.73|704.43|696.83|705.33|697.73|704.39|696.79|29
1654179280000|2022-06-02 14:14:40|704.39|696.79|703.31|695.71|704.39|696.79|703.28|695.68|18
1654179290000|2022-06-02 14:14:50|703.6|696|704.09|696.49|704.09|696.49|703.6|696|11
1654179300000|2022-06-02 14:15:00|704.12|696.52|704.14|696.54|704.14|696.54|703.4|695.8|28
1654179310000|2022-06-02 14:15:10|704.13|696.53|704.44|696.84|704.85|697.25|704.13|696.53|25
1654179320000|2022-06-02 14:15:20|704.46|696.86|703.44|695.84|704.46|696.86|703.44|695.84|24
1654179330000|2022-06-02 14:15:30|703.46|695.86|703.24|695.64|703.5|695.9|703.22|695.62|16
1654179340000|2022-06-02 14:15:40|703.43|695.83|702.73|695.13|703.43|695.83|702.73|695.13|23
1654179350000|2022-06-02 14:15:50|702.64|695.04|702.67|695.07|702.67|695.07|702.54|694.94|14
1654179360000|2022-06-02 14:16:00|702.55|694.95|702.37|694.77|702.55|694.95|702.37|694.77|13
1654179370000|2022-06-02 14:16:10|702.39|694.79|703.11|695.51|703.11|695.51|702.39|694.79|15
1654179380000|2022-06-02 14:16:20|703.13|695.53|703.72|696.12|703.72|696.12|703.04|695.44|23
1654179390000|2022-06-02 14:16:30|703.76|696.16|703.94|696.34|703.95|696.35|703.72|696.12|20
1654179400000|2022-06-02 14:16:40|703.89|696.29|703.95|696.35|703.95|696.35|703.88|696.28|14
1654179410000|2022-06-02 14:16:50|703.94|696.34|703.99|696.39|704.07|696.47|703.94|696.34|22
1654179420000|2022-06-02 14:17:00|703.97|696.37|703.56|695.96|703.98|696.38|703.43|695.83|32
1654179430000|2022-06-02 14:17:10|703.59|695.99|703.31|695.71|703.81|696.21|703.31|695.71|18
1654179440000|2022-06-02 14:17:20|703.29|695.69|703.27|695.67|703.34|695.74|703.23|695.63|15
1654179450000|2022-06-02 14:17:30|703.28|695.68|702.64|695.04|703.28|695.68|702.63|695.03|20
1654179460000|2022-06-02 14:17:40|702.58|694.98|703.1|695.5|703.1|695.5|702.58|694.98|17
1654179470000|2022-06-02 14:17:50|703.09|695.49|703.01|695.41|703.13|695.53|703.01|695.41|15
1654179480000|2022-06-02 14:18:00|702.84|695.24|701.61|694.01|702.84|695.24|701.5|693.9|29
1654179490000|2022-06-02 14:18:10|701.56|693.96|701.54|693.94|701.62|694.02|701.48|693.88|25
1654179500000|2022-06-02 14:18:20|701.53|693.93|701.35|693.75|701.53|693.93|701.32|693.72|14
1654179510000|2022-06-02 14:18:30|701.34|693.74|701.42|693.82|701.44|693.84|701.33|693.73|18
1654179520000|2022-06-02 14:18:40|701.36|693.76|701.45|693.85|701.51|693.91|701.36|693.76|17
1654179530000|2022-06-02 14:18:50|701.52|693.92|701.33|693.73|701.68|694.08|701.28|693.68|19
1654179540000|2022-06-02 14:19:00|701.35|693.75|702|694.4|702|694.4|701.29|693.69|19
1654179550000|2022-06-02 14:19:10|702.01|694.41|701.43|693.83|702.08|694.48|701.43|693.83|22
1654179560000|2022-06-02 14:19:20|701.42|693.82|701.25|693.65|701.54|693.94|701.23|693.63|15
1654179570000|2022-06-02 14:19:30|701.23|693.63|701.3|693.7|701.3|693.7|701.23|693.63|8
1654179580000|2022-06-02 14:19:40|701.28|693.68|700.8|693.2|701.3|693.7|700.8|693.2|20
1654179590000|2022-06-02 14:19:50|700.65|693.05|700.26|692.66|700.65|693.05|700.19|692.59|22
1654179600000|2022-06-02 14:20:00|700.27|692.67|699.51|691.91|700.29|692.69|699.51|691.91|24
1654179610000|2022-06-02 14:20:10|699.44|691.84|700.16|692.56|700.16|692.56|698.89|691.29|32
1654179620000|2022-06-02 14:20:20|700.17|692.57|699.46|691.86|700.17|692.57|699.46|691.86|23
1654179630000|2022-06-02 14:20:30|699.47|691.87|699.94|692.34|699.94|692.34|699.32|691.72|34
1654179640000|2022-06-02 14:20:40|699.81|692.21|700.37|692.77|700.4|692.8|699.81|692.21|19
1654179650000|2022-06-02 14:20:50|700.35|692.75|700.25|692.65|700.6|693|700.23|692.63|21
1654179660000|2022-06-02 14:21:00|700.28|692.68|699.4|691.8|700.28|692.68|699.39|691.79|20
1654179670000|2022-06-02 14:21:10|699.36|691.76|699.12|691.52|699.36|691.76|698.85|691.25|31
1654179680000|2022-06-02 14:21:20|699.13|691.53|698.41|690.81|699.31|691.71|698.32|690.72|28
1654179690000|2022-06-02 14:21:30|698.42|690.82|697.89|690.29|698.42|690.82|697.65|690.05|25
1654179700000|2022-06-02 14:21:40|697.99|690.39|698.67|691.07|698.67|691.07|697.93|690.33|25
1654179710000|2022-06-02 14:21:50|698.68|691.08|698.82|691.22|699|691.4|698.68|691.08|17
1654179720000|2022-06-02 14:22:00|698.93|691.33|698.14|690.54|699.07|691.47|698.14|690.54|22
1654179730000|2022-06-02 14:22:10|698.11|690.51|698.08|690.48|698.15|690.55|698.07|690.47|8
1654179740000|2022-06-02 14:22:20|698.1|690.5|698.48|690.88|698.72|691.12|698.1|690.5|15
1654179750000|2022-06-02 14:22:30|698.74|691.14|698.84|691.24|698.97|691.37|698.49|690.89|25
1654179760000|2022-06-02 14:22:40|698.7|691.1|698.97|691.37|698.97|691.37|698.41|690.81|28
1654179770000|2022-06-02 14:22:50|699|691.4|698.43|690.83|699|691.4|698.42|690.82|22
1654179780000|2022-06-02 14:23:00|698.46|690.86|698.21|690.61|698.53|690.93|698.2|690.6|23
1654179790000|2022-06-02 14:23:10|698.25|690.65|698.15|690.55|698.25|690.65|697.45|689.85|28
1654179800000|2022-06-02 14:23:20|698.14|690.54|697.45|689.85|698.14|690.54|697.44|689.84|15
1654179810000|2022-06-02 14:23:30|697.44|689.84|697.33|689.73|697.45|689.85|697.33|689.73|8
1654179820000|2022-06-02 14:23:40|697.36|689.76|697.26|689.66|697.54|689.94|697.24|689.64|23
1654179830000|2022-06-02 14:23:50|697.23|689.63|696.58|688.98|697.26|689.66|696.58|688.98|24
1654179840000|2022-06-02 14:24:00|696.6|689|695.73|688.13|696.75|689.15|695.73|688.13|33
1654179850000|2022-06-02 14:24:10|695.71|688.11|696.28|688.68|696.28|688.68|695.54|687.94|33
1654179860000|2022-06-02 14:24:20|696.47|688.87|697.82|690.22|697.82|690.22|696.47|688.87|33
1654179870000|2022-06-02 14:24:30|697.76|690.16|697.2|689.6|697.91|690.31|697.2|689.6|15
1654179880000|2022-06-02 14:24:40|697.12|689.52|696.86|689.26|697.14|689.54|696.85|689.25|22
1654179890000|2022-06-02 14:24:50|696.85|689.25|696.42|688.82|696.88|689.28|696.42|688.82|15
1654179900000|2022-06-02 14:25:00|696.48|688.88|696.8|689.2|696.8|689.2|696.39|688.79|22
1654179910000|2022-06-02 14:25:10|696.87|689.27|696.9|689.3|696.95|689.35|696.79|689.19|27
1654179920000|2022-06-02 14:25:20|696.69|689.09|696.64|689.04|697.17|689.57|696.63|689.03|25
1654179930000|2022-06-02 14:25:30|696.61|689.01|696.88|689.28|696.88|689.28|696.21|688.61|19
1654179940000|2022-06-02 14:25:40|696.87|689.27|696.31|688.71|696.88|689.28|696.29|688.69|15
1654179950000|2022-06-02 14:25:50|696.32|688.72|696.59|688.99|696.85|689.25|696.32|688.72|14
1654179960000|2022-06-02 14:26:00|696.58|688.98|696.64|689.04|696.64|689.04|696.29|688.69|15
1654179970000|2022-06-02 14:26:10|696.73|689.13|696.88|689.28|696.96|689.36|696.73|689.13|22
1654179980000|2022-06-02 14:26:20|696.89|689.29|696.84|689.24|697.04|689.44|696.68|689.08|16
1654179990000|2022-06-02 14:26:30|696.85|689.25|697.03|689.43|697.09|689.49|696.85|689.25|9
1654180000000|2022-06-02 14:26:40|697.02|689.42|697.02|689.42|697.1|689.5|697.02|689.42|7
1654180010000|2022-06-02 14:26:50|697|689.4|697.01|689.41|697.08|689.48|697|689.4|9
1654180020000|2022-06-02 14:27:00|696.99|689.39|696.44|688.84|696.99|689.39|696.39|688.79|16
1654180030000|2022-06-02 14:27:10|696.39|688.79|696.25|688.65|696.39|688.79|696.25|688.65|13
1654180040000|2022-06-02 14:27:20|696.28|688.68|696.06|688.46|696.28|688.68|696|688.4|17
1654180050000|2022-06-02 14:27:30|696.08|688.48|696.16|688.56|696.17|688.57|696.08|688.48|3
1654180060000|2022-06-02 14:27:40|696.17|688.57|695.45|687.85|696.19|688.59|695.31|687.71|18
1654180070000|2022-06-02 14:27:50|695.38|687.78|695.84|688.24|695.93|688.33|695.29|687.69|23
1654180080000|2022-06-02 14:28:00|695.87|688.27|695.35|687.75|695.96|688.36|695.35|687.75|32
1654180090000|2022-06-02 14:28:10|695.29|687.69|695.12|687.52|695.35|687.75|694.42|686.82|28
1654180100000|2022-06-02 14:28:20|695.13|687.53|695.16|687.56|695.17|687.57|694.57|686.97|21
1654180110000|2022-06-02 14:28:30|695.17|687.57|695.63|688.03|695.65|688.05|695.17|687.57|19
1654180120000|2022-06-02 14:28:40|695.65|688.05|695.8|688.2|695.86|688.26|695.65|688.05|21
1654180130000|2022-06-02 14:28:50|695.79|688.19|695.83|688.23|695.87|688.27|695.79|688.19|9
1654180140000|2022-06-02 14:29:00|695.7|688.1|696.28|688.68|696.28|688.68|695.7|688.1|12
1654180150000|2022-06-02 14:29:10|696.29|688.69|696.47|688.87|696.47|688.87|696.2|688.6|20
1654180160000|2022-06-02 14:29:20|696.38|688.78|696.23|688.63|696.88|689.28|696.23|688.63|25
1654180170000|2022-06-02 14:29:30|696.25|688.65|696.71|689.11|696.71|689.11|696.1|688.5|20
1654180180000|2022-06-02 14:29:40|696.61|689.01|696.83|689.23|696.92|689.32|696.53|688.93|32
1654180190000|2022-06-02 14:29:50|696.75|689.15|697.38|689.78|697.39|689.79|696.74|689.14|25
1654180200000|2022-06-02 14:30:00|697.35|689.75|697.39|689.79|697.59|689.99|697.3|689.7|27
1654180210000|2022-06-02 14:30:10|697.28|689.68|696.66|689.06|697.28|689.68|696.66|689.06|10
1654180220000|2022-06-02 14:30:20|696.49|688.89|697.18|689.58|697.18|689.58|696.27|688.67|25
1654180230000|2022-06-02 14:30:30|697.19|689.59|698.19|690.59|698.39|690.79|697.19|689.59|27
1654180240000|2022-06-02 14:30:40|698.18|690.58|698.28|690.68|698.28|690.68|698.01|690.41|13
1654180250000|2022-06-02 14:30:50|698.25|690.65|698.83|691.23|698.83|691.23|698.16|690.56|14
1654180260000|2022-06-02 14:31:00|698.87|691.27|698.45|690.85|699.12|691.52|698.34|690.74|22
1654180270000|2022-06-02 14:31:10|698.49|690.89|698.89|691.29|698.89|691.29|698.25|690.65|20
1654180280000|2022-06-02 14:31:20|698.93|691.33|699.34|691.74|699.41|691.81|698.93|691.33|32
1654180290000|2022-06-02 14:31:30|699.27|691.67|699.09|691.49|699.49|691.89|699.03|691.43|9
1654180300000|2022-06-02 14:31:40|699.1|691.5|699.04|691.44|699.2|691.6|699|691.4|22
1654180310000|2022-06-02 14:31:50|698.97|691.37|698.75|691.15|698.97|691.37|698.5|690.9|17
1654180320000|2022-06-02 14:32:00|698.59|690.99|697.65|690.05|698.75|691.15|697.62|690.02|22
1654180330000|2022-06-02 14:32:10|697.57|689.97|698.13|690.53|698.13|690.53|697.45|689.85|24
1654180340000|2022-06-02 14:32:20|698.37|690.77|698.51|690.91|698.56|690.96|698.37|690.77|17
1654180350000|2022-06-02 14:32:30|698.43|690.83|698.15|690.55|698.43|690.83|698.15|690.55|13
1654180360000|2022-06-02 14:32:40|698.18|690.58|697.4|689.8|698.18|690.58|697.4|689.8|23
1654180370000|2022-06-02 14:32:50|697.41|689.81|697.34|689.74|697.84|690.24|697.34|689.74|19
1654180380000|2022-06-02 14:33:00|697.36|689.76|697.14|689.54|697.37|689.77|697.11|689.51|24
1654180390000|2022-06-02 14:33:10|697.17|689.57|697.9|690.3|697.94|690.34|697.17|689.57|23
1654180400000|2022-06-02 14:33:20|698.03|690.43|697.52|689.92|698.03|690.43|697.46|689.86|17
1654180410000|2022-06-02 14:33:30|697.53|689.93|697.32|689.72|697.53|689.93|697.32|689.72|11
1654180420000|2022-06-02 14:33:40|697.33|689.73|697.33|689.73|697.83|690.23|697.33|689.73|16
1654180430000|2022-06-02 14:33:50|697.36|689.76|697.65|690.05|697.83|690.23|697.36|689.76|12
1654180440000|2022-06-02 14:34:00|697.73|690.13|698.13|690.53|698.13|690.53|697.73|690.13|16
1654180450000|2022-06-02 14:34:10|698.07|690.47|698.12|690.52|698.15|690.55|698.05|690.45|11
1654180460000|2022-06-02 14:34:20|698.15|690.55|699.08|691.48|699.11|691.51|698.12|690.52|19
1654180470000|2022-06-02 14:34:30|699.12|691.52|699.48|691.88|699.48|691.88|699.08|691.48|15
1654180480000|2022-06-02 14:34:40|699.49|691.89|699.36|691.76|699.49|691.89|699.31|691.71|14
1654180490000|2022-06-02 14:34:50|699.33|691.73|699.26|691.66|699.37|691.77|699.26|691.66|9
1654180500000|2022-06-02 14:35:00|699.27|691.67|698.75|691.15|699.27|691.67|698.62|691.02|23
1654180510000|2022-06-02 14:35:10|698.73|691.13|699.13|691.53|699.13|691.53|698.63|691.03|17
1654180520000|2022-06-02 14:35:20|699.14|691.54|699.84|692.24|699.84|692.24|699.04|691.44|21
1654180530000|2022-06-02 14:35:30|699.71|692.11|700.04|692.44|700.1|692.5|699.31|691.71|18
1654180540000|2022-06-02 14:35:40|700.05|692.45|700.11|692.51|700.16|692.56|699.87|692.27|32
1654180550000|2022-06-02 14:35:50|700.1|692.5|699.96|692.36|700.11|692.51|699.84|692.24|22
1654180560000|2022-06-02 14:36:00|699.95|692.35|699.86|692.26|700.02|692.42|699.86|692.26|16
1654180570000|2022-06-02 14:36:10|699.77|692.17|699.36|691.76|699.77|692.17|699.36|691.76|14
1654180580000|2022-06-02 14:36:20|699.35|691.75|698.81|691.21|699.35|691.75|698.81|691.21|16
1654180590000|2022-06-02 14:36:30|698.82|691.22|699.28|691.68|699.28|691.68|698.82|691.22|21
1654180600000|2022-06-02 14:36:40|699.29|691.69|699.23|691.63|699.29|691.69|699.13|691.53|5
1654180610000|2022-06-02 14:36:50|699.21|691.61|699.34|691.74|699.53|691.93|699.21|691.61|24
1654180620000|2022-06-02 14:37:00|699.35|691.75|699.19|691.59|699.38|691.78|699.16|691.56|17
1654180630000|2022-06-02 14:37:10|699.18|691.58|698.39|690.79|699.18|691.58|698.38|690.78|23
1654180640000|2022-06-02 14:37:20|698.38|690.78|698.77|691.17|698.79|691.19|698.34|690.74|18
1654180650000|2022-06-02 14:37:30|698.83|691.23|698.58|690.98|698.94|691.34|698.44|690.84|26
1654180660000|2022-06-02 14:37:40|698.56|690.96|698.41|690.81|698.67|691.07|698.34|690.74|15
1654180670000|2022-06-02 14:37:50|698.4|690.8|698.88|691.28|698.88|691.28|698.37|690.77|21
1654180680000|2022-06-02 14:38:00|698.87|691.27|698.89|691.29|698.95|691.35|698.83|691.23|12
1654180690000|2022-06-02 14:38:10|698.9|691.3|699.11|691.51|699.19|691.59|698.61|691.01|12
1654180700000|2022-06-02 14:38:20|699.12|691.52|699.24|691.64|699.25|691.65|698.97|691.37|16
1654180710000|2022-06-02 14:38:30|699.23|691.63|699.54|691.94|699.79|692.19|699.23|691.63|21
1654180720000|2022-06-02 14:38:40|699.53|691.93|699.39|691.79|699.79|692.19|699.39|691.79|17
1654180730000|2022-06-02 14:38:50|699.4|691.8|699.48|691.88|699.73|692.13|699.4|691.8|18
1654180740000|2022-06-02 14:39:00|699.39|691.79|698.95|691.35|699.39|691.79|698.65|691.05|15
1654180750000|2022-06-02 14:39:10|699.02|691.42|698.61|691.01|699.02|691.42|698.5|690.9|27
1654180760000|2022-06-02 14:39:20|698.49|690.89|698.43|690.83|698.56|690.96|698.39|690.79|24
1654180770000|2022-06-02 14:39:30|698.42|690.82|698.52|690.92|698.83|691.23|698.38|690.78|15
1654180780000|2022-06-02 14:39:40|698.5|690.9|698.56|690.96|698.7|691.1|698.43|690.83|20
1654180790000|2022-06-02 14:39:50|698.57|690.97|698.63|691.03|698.77|691.17|698.57|690.97|6
1654180800000|2022-06-02 14:40:00|698.62|691.02|698.58|690.98|698.8|691.2|698.43|690.83|15
1654180810000|2022-06-02 14:40:10|698.59|690.99|698.88|691.28|699.03|691.43|698.59|690.99|14
1654180820000|2022-06-02 14:40:20|698.82|691.22|698.62|691.02|698.82|691.22|698.36|690.76|17
1654180830000|2022-06-02 14:40:30|698.6|691|698.31|690.71|698.65|691.05|698.31|690.71|28
1654180840000|2022-06-02 14:40:40|698.25|690.65|698.1|690.5|698.25|690.65|698.05|690.45|16
1654180850000|2022-06-02 14:40:50|698.11|690.51|698.15|690.55|698.16|690.56|698.07|690.47|8
1654180860000|2022-06-02 14:41:00|698.09|690.49|698.07|690.47|698.09|690.49|697.94|690.34|6
1654180870000|2022-06-02 14:41:10|698.08|690.48|698.02|690.42|698.14|690.54|697.92|690.32|18
1654180880000|2022-06-02 14:41:20|697.95|690.35|698.05|690.45|698.06|690.46|697.94|690.34|16
1654180890000|2022-06-02 14:41:30|698.22|690.62|698.06|690.46|698.22|690.62|698.05|690.45|9
1654180900000|2022-06-02 14:41:40|698.08|690.48|698.11|690.51|698.19|690.59|698.04|690.44|14
1654180910000|2022-06-02 14:41:50|698.17|690.57|698.16|690.56|698.17|690.57|697.93|690.33|9
1654180920000|2022-06-02 14:42:00|698.1|690.5|698.44|690.84|698.48|690.88|697.98|690.38|16
1654180930000|2022-06-02 14:42:10|698.49|690.89|698.62|691.02|698.62|691.02|698.49|690.89|6
1654180940000|2022-06-02 14:42:20|698.61|691.01|698.3|690.7|698.78|691.18|698.28|690.68|15
1654180950000|2022-06-02 14:42:30|698.28|690.68|698.95|691.35|698.95|691.35|698.27|690.67|22
1654180960000|2022-06-02 14:42:40|698.96|691.36|698.71|691.11|699.13|691.53|698.68|691.08|17
1654180970000|2022-06-02 14:42:50|698.67|691.07|698.79|691.19|698.82|691.22|698.67|691.07|9
1654180980000|2022-06-02 14:43:00|698.77|691.17|698.58|690.98|698.86|691.26|698.46|690.86|17
1654180990000|2022-06-02 14:43:10|698.6|691|698.56|690.96|698.64|691.04|698.56|690.96|9
1654181000000|2022-06-02 14:43:20|698.64|691.04|699.35|691.75|699.35|691.75|698.64|691.04|15
1654181010000|2022-06-02 14:43:30|699.34|691.74|699.35|691.75|699.35|691.75|699.34|691.74|6
1654181020000|2022-06-02 14:43:40|699.34|691.74|699.24|691.64|699.34|691.74|699.24|691.64|2
1654181030000|2022-06-02 14:43:50|699.28|691.68|699.05|691.45|699.28|691.68|699.05|691.45|13
1654181040000|2022-06-02 14:44:00|699.02|691.42|698.72|691.12|699.11|691.51|698.7|691.1|13
1654181050000|2022-06-02 14:44:10|698.75|691.15|699.41|691.81|699.41|691.81|698.75|691.15|21
1654181060000|2022-06-02 14:44:20|699.4|691.8|699.31|691.71|699.41|691.81|699.28|691.68|11
1654181070000|2022-06-02 14:44:30|699.39|691.79|699.6|692|699.68|692.08|699.39|691.79|7
1654181080000|2022-06-02 14:44:40|699.57|691.97|700.71|693.11|700.71|693.11|699.56|691.96|27
1654181090000|2022-06-02 14:44:50|700.66|693.06|700.62|693.02|700.66|693.06|700.51|692.91|10
1654181100000|2022-06-02 14:45:00|700.61|693.01|700.85|693.25|700.85|693.25|700.61|693.01|9
1654181110000|2022-06-02 14:45:10|700.79|693.19|699.97|692.37|700.79|693.19|699.97|692.37|20
1654181120000|2022-06-02 14:45:20|700.04|692.44|699.38|691.78|700.04|692.44|699.36|691.76|21
1654181130000|2022-06-02 14:45:30|699.44|691.84|699.4|691.8|699.49|691.89|699.38|691.78|20
1654181140000|2022-06-02 14:45:40|699.38|691.78|699.43|691.83|699.45|691.85|699.38|691.78|16
1654181150000|2022-06-02 14:45:50|699.37|691.77|699.51|691.91|699.51|691.91|699.32|691.72|22
1654181160000|2022-06-02 14:46:00|699.52|691.92|699.48|691.88|699.52|691.92|699.43|691.83|20
1654181170000|2022-06-02 14:46:10|699.3|691.7|698.88|691.28|699.38|691.78|698.82|691.22|22
1654181180000|2022-06-02 14:46:20|698.96|691.36|698.66|691.06|698.96|691.36|698.65|691.05|16
1654181190000|2022-06-02 14:46:30|698.65|691.05|698.61|691.01|698.65|691.05|698.58|690.98|11
1654181200000|2022-06-02 14:46:40|698.59|690.99|698.61|691.01|698.85|691.25|698.57|690.97|17
1654181210000|2022-06-02 14:46:50|698.62|691.02|699.07|691.47|699.07|691.47|698.38|690.78|25
1654181220000|2022-06-02 14:47:00|699.04|691.44|699.21|691.61|699.24|691.64|699.04|691.44|18
1654181230000|2022-06-02 14:47:10|699.19|691.59|699.17|691.57|699.27|691.67|699.16|691.56|10
1654181240000|2022-06-02 14:47:20|699.08|691.48|699.24|691.64|699.24|691.64|699.08|691.48|9
1654181250000|2022-06-02 14:47:30|699.22|691.62|699.26|691.66|699.29|691.69|699.22|691.62|16
1654181260000|2022-06-02 14:47:40|699.29|691.69|699.31|691.71|699.32|691.72|699.26|691.66|15
1654181270000|2022-06-02 14:47:50|699.34|691.74|700.38|692.78|700.38|692.78|699.34|691.74|19
1654181280000|2022-06-02 14:48:00|700.37|692.77|700.95|693.35|701.11|693.51|700.26|692.66|24
1654181290000|2022-06-02 14:48:10|701.1|693.5|701.25|693.65|701.29|693.69|700.97|693.37|14
1654181300000|2022-06-02 14:48:20|701.23|693.63|701.01|693.41|701.33|693.73|701.01|693.41|9
1654181310000|2022-06-02 14:48:30|701.02|693.42|701.11|693.51|701.22|693.62|701.02|693.42|18
1654181320000|2022-06-02 14:48:40|701.22|693.62|701.24|693.64|701.24|693.64|701.11|693.51|7
1654181330000|2022-06-02 14:48:50|701.17|693.57|701.18|693.58|701.18|693.58|701.15|693.55|9
1654181340000|2022-06-02 14:49:00|701.19|693.59|701.38|693.78|701.4|693.8|701.18|693.58|12
1654181350000|2022-06-02 14:49:10|701.31|693.71|701.28|693.68|701.31|693.71|701.28|693.68|2
1654181360000|2022-06-02 14:49:20|701.29|693.69|701.1|693.5|701.35|693.75|701.1|693.5|9
1654181370000|2022-06-02 14:49:30|701.07|693.47|700.41|692.81|701.14|693.54|700.41|692.81|19
1654181380000|2022-06-02 14:49:40|700.39|692.79|700.4|692.8|700.42|692.82|700.21|692.61|22
1654181390000|2022-06-02 14:49:50|700.39|692.79|700.32|692.72|700.43|692.83|700.32|692.72|13
1654181400000|2022-06-02 14:50:00|700.35|692.75|700.38|692.78|700.56|692.96|700.29|692.69|21
1654181410000|2022-06-02 14:50:10|700.35|692.75|700.37|692.77|700.45|692.85|700.28|692.68|26
1654181420000|2022-06-02 14:50:20|700.39|692.79|700.24|692.64|700.39|692.79|700.21|692.61|12
1654181430000|2022-06-02 14:50:30|700.27|692.67|699.86|692.26|700.29|692.69|699.59|691.99|27
1654181440000|2022-06-02 14:50:40|699.91|692.31|700.14|692.54|700.17|692.57|699.83|692.23|24
1654181450000|2022-06-02 14:50:50|700.13|692.53|699.34|691.74|700.13|692.53|699.31|691.71|27
1654181460000|2022-06-02 14:51:00|699.33|691.73|699.34|691.74|699.37|691.77|699.21|691.61|14
1654181470000|2022-06-02 14:51:10|699.35|691.75|699.28|691.68|699.35|691.75|699.28|691.68|6
1654181480000|2022-06-02 14:51:20|699.29|691.69|700.02|692.42|700.03|692.43|699.21|691.61|17
1654181490000|2022-06-02 14:51:30|700.01|692.41|699.32|691.72|700.01|692.41|699.27|691.67|13
1654181500000|2022-06-02 14:51:40|699.33|691.73|699.64|692.04|699.73|692.13|699.33|691.73|6
1654181510000|2022-06-02 14:51:50|699.61|692.01|699.7|692.1|700.02|692.42|699.53|691.93|21
1654181520000|2022-06-02 14:52:00|699.64|692.04|699.54|691.94|699.9|692.3|699.43|691.83|28
1654181530000|2022-06-02 14:52:10|699.58|691.98|699.56|691.96|699.58|691.98|699.35|691.75|23
1654181540000|2022-06-02 14:52:20|699.58|691.98|699.29|691.69|699.6|692|699.25|691.65|13
1654181550000|2022-06-02 14:52:30|699.22|691.62|698.94|691.34|699.22|691.62|698.94|691.34|14
1654181560000|2022-06-02 14:52:40|698.95|691.35|698.98|691.38|698.99|691.39|698.86|691.26|10
1654181570000|2022-06-02 14:52:50|698.97|691.37|699.05|691.45|699.05|691.45|698.47|690.87|24
1654181580000|2022-06-02 14:53:00|699.07|691.47|699.15|691.55|699.24|691.64|698.93|691.33|18
1654181590000|2022-06-02 14:53:10|699.16|691.56|699.13|691.53|699.25|691.65|699.02|691.42|16
1654181600000|2022-06-02 14:53:20|699.14|691.54|699.17|691.57|699.21|691.61|699.14|691.54|13
1654181610000|2022-06-02 14:53:30|699.12|691.52|698.89|691.29|699.15|691.55|698.88|691.28|14
1654181620000|2022-06-02 14:53:40|699.05|691.45|698.85|691.25|699.05|691.45|698.85|691.25|16
1654181630000|2022-06-02 14:53:50|698.84|691.24|698.74|691.14|698.9|691.3|698.73|691.13|13
1654181640000|2022-06-02 14:54:00|698.8|691.2|698.36|690.76|698.8|691.2|698.34|690.74|8
1654181650000|2022-06-02 14:54:10|698.42|690.82|698.22|690.62|698.5|690.9|698.22|690.62|17
1654181660000|2022-06-02 14:54:20|698.21|690.61|698.02|690.42|698.21|690.61|698.02|690.42|19
1654181670000|2022-06-02 14:54:30|698.01|690.41|697.5|689.9|698.19|690.59|697.5|689.9|6
1654181680000|2022-06-02 14:54:40|697.61|690.01|697.63|690.03|698.02|690.42|697.52|689.92|19
1654181690000|2022-06-02 14:54:50|697.64|690.04|697.66|690.06|697.66|690.06|697.63|690.03|14
1654181700000|2022-06-02 14:55:00|697.65|690.05|698.46|690.86|698.48|690.88|697.64|690.04|20
1654181710000|2022-06-02 14:55:10|698.49|690.89|698.46|690.86|698.61|691.01|698.41|690.81|18
1654181720000|2022-06-02 14:55:20|698.42|690.82|698.69|691.09|698.95|691.35|698.42|690.82|29
1654181730000|2022-06-02 14:55:30|698.68|691.08|698.61|691.01|698.77|691.17|698.4|690.8|22
1654181740000|2022-06-02 14:55:40|698.62|691.02|699.03|691.43|699.14|691.54|698.61|691.01|22
1654181750000|2022-06-02 14:55:50|699.04|691.44|699.54|691.94|699.54|691.94|699.04|691.44|18
1654181760000|2022-06-02 14:56:00|699.55|691.95|699.5|691.9|699.56|691.96|699.46|691.86|8
1654181770000|2022-06-02 14:56:10|699.51|691.91|699.53|691.93|699.53|691.93|699.44|691.84|17
1654181780000|2022-06-02 14:56:20|699.51|691.91|700.23|692.63|700.3|692.7|699.43|691.83|21
1654181790000|2022-06-02 14:56:30|700.3|692.7|700.55|692.95|700.55|692.95|700.19|692.59|20
1654181800000|2022-06-02 14:56:40|700.56|692.96|700.46|692.86|700.56|692.96|700.46|692.86|10
1654181810000|2022-06-02 14:56:50|700.48|692.88|700.28|692.68|700.81|693.21|700.27|692.67|13
1654181820000|2022-06-02 14:57:00|700.29|692.69|700.19|692.59|700.35|692.75|700.1|692.5|21
1654181830000|2022-06-02 14:57:10|700.21|692.61|700.16|692.56|700.22|692.62|700.11|692.51|17
1654181840000|2022-06-02 14:57:20|700.14|692.54|700.54|692.94|700.59|692.99|700.14|692.54|19
1654181850000|2022-06-02 14:57:30|700.5|692.9|700.96|693.36|700.96|693.36|700.5|692.9|19
1654181860000|2022-06-02 14:57:40|700.93|693.33|700.87|693.27|700.94|693.34|700.86|693.26|15
1654181870000|2022-06-02 14:57:50|700.93|693.33|700.95|693.35|700.95|693.35|700.84|693.24|17
1654181880000|2022-06-02 14:58:00|701.14|693.54|700.99|693.39|701.15|693.55|700.98|693.38|7
1654181890000|2022-06-02 14:58:10|701|693.4|701.26|693.66|701.26|693.66|700.99|693.39|17
1654181900000|2022-06-02 14:58:20|701.11|693.51|701.49|693.89|701.49|693.89|701.11|693.51|15
1654181910000|2022-06-02 14:58:30|701.52|693.92|701.72|694.12|701.73|694.13|701.52|693.92|6
1654181920000|2022-06-02 14:58:40|701.73|694.13|701.72|694.12|701.73|694.13|701.67|694.07|6
1654181930000|2022-06-02 14:58:50|701.63|694.03|701.91|694.31|701.97|694.37|701.32|693.72|14
1654181940000|2022-06-02 14:59:00|702.07|694.47|702.11|694.51|702.21|694.61|701.78|694.18|19
1654181950000|2022-06-02 14:59:10|702.13|694.53|701.86|694.26|702.13|694.53|701.73|694.13|17
1654181960000|2022-06-02 14:59:20|701.92|694.32|702.2|694.6|702.2|694.6|701.79|694.19|10
1654181970000|2022-06-02 14:59:30|702.17|694.57|702.13|694.53|702.34|694.74|702.05|694.45|17
1654181980000|2022-06-02 14:59:40|702.21|694.61|702.17|694.57|702.22|694.62|702.16|694.56|11
1654181990000|2022-06-02 14:59:50|702.21|694.61|702.15|694.55|702.21|694.61|702.15|694.55|4
1654182000000|2022-06-02 15:00:00|702.17|694.57|701.84|694.24|702.19|694.59|701.41|693.81|24
1654182010000|2022-06-02 15:00:10|701.85|694.25|702.14|694.54|702.14|694.54|701.85|694.25|9
1654182020000|2022-06-02 15:00:20|702.09|694.49|702.14|694.54|702.14|694.54|702.09|694.49|2
1654182030000|2022-06-02 15:00:30|702.22|694.62|702.27|694.67|702.42|694.82|702.22|694.62|19
1654182040000|2022-06-02 15:00:40|702.28|694.68|702.28|694.68|702.28|694.68|702.28|694.68|1
1654182050000|2022-06-02 15:00:50|702.31|694.71|702.25|694.65|702.42|694.82|702.24|694.64|14
1654182060000|2022-06-02 15:01:00|702.23|694.63|702.59|694.99|702.68|695.08|702.23|694.63|13
1654182070000|2022-06-02 15:01:10|702.58|694.98|702.83|695.23|703.05|695.45|702.55|694.95|13
1654182080000|2022-06-02 15:01:20|702.86|695.26|703.24|695.64|703.24|695.64|702.86|695.26|20
1654182090000|2022-06-02 15:01:30|703.26|695.66|703.57|695.97|703.64|696.04|703.26|695.66|16
1654182100000|2022-06-02 15:01:40|703.58|695.98|703.59|695.99|703.82|696.22|703.49|695.89|21
1654182110000|2022-06-02 15:01:50|703.62|696.02|703.53|695.93|703.64|696.04|703.49|695.89|13
1654182120000|2022-06-02 15:02:00|703.56|695.96|703.61|696.01|703.61|696.01|703.33|695.73|20
1654182130000|2022-06-02 15:02:10|703.59|695.99|703.61|696.01|703.61|696.01|703.59|695.99|4
1654182140000|2022-06-02 15:02:20|703.92|696.32|703.92|696.32|704.06|696.46|703.9|696.3|14
1654182150000|2022-06-02 15:02:30|703.99|696.39|703.92|696.32|703.99|696.39|703.92|696.32|8
1654182160000|2022-06-02 15:02:40|703.89|696.29|704.23|696.63|704.27|696.67|703.84|696.24|16
1654182170000|2022-06-02 15:02:50|704.22|696.62|704.49|696.89|704.5|696.9|704.17|696.57|20
1654182180000|2022-06-02 15:03:00|704.52|696.92|704.55|696.95|704.73|697.13|704.52|696.92|21
1654182190000|2022-06-02 15:03:10|704.56|696.96|704.54|696.94|704.63|697.03|704.53|696.93|12
1654182200000|2022-06-02 15:03:20|704.57|696.97|704.63|697.03|704.63|697.03|704.57|696.97|13
1654182210000|2022-06-02 15:03:30|704.64|697.04|704.47|696.87|704.64|697.04|704.47|696.87|6
1654182220000|2022-06-02 15:03:40|704.43|696.83|704.37|696.77|704.43|696.83|704.29|696.69|12
1654182230000|2022-06-02 15:03:50|704.25|696.65|704.1|696.5|704.38|696.78|704.09|696.49|20
1654182240000|2022-06-02 15:04:00|704.11|696.51|704.04|696.44|704.17|696.57|703.93|696.33|23
1654182250000|2022-06-02 15:04:10|704.13|696.53|704.26|696.66|704.26|696.66|704.13|696.53|13
1654182260000|2022-06-02 15:04:20|704.23|696.63|704.22|696.62|704.28|696.68|703.96|696.36|22
1654182270000|2022-06-02 15:04:30|704.23|696.63|704.24|696.64|704.25|696.65|704.21|696.61|11
1654182280000|2022-06-02 15:04:40|704.21|696.61|704.22|696.62|704.24|696.64|704.12|696.52|13
1654182290000|2022-06-02 15:04:50|704.19|696.59|704.2|696.6|704.31|696.71|704.15|696.55|14
1654182300000|2022-06-02 15:05:00|704.18|696.58|704.22|696.62|704.23|696.63|704.13|696.53|15
1654182310000|2022-06-02 15:05:10|704.21|696.61|704.24|696.64|704.25|696.65|704.17|696.57|11
1654182320000|2022-06-02 15:05:20|704.2|696.6|704.05|696.45|704.21|696.61|704.05|696.45|11
1654182330000|2022-06-02 15:05:30|704.04|696.44|704.08|696.48|704.1|696.5|703.99|696.39|8
1654182340000|2022-06-02 15:05:40|704.07|696.47|704.05|696.45|704.11|696.51|703.84|696.24|11
1654182350000|2022-06-02 15:05:50|704.02|696.42|703.89|696.29|704.05|696.45|703.89|696.29|9
1654182360000|2022-06-02 15:06:00|703.9|696.3|704.08|696.48|704.15|696.55|703.84|696.24|11
1654182370000|2022-06-02 15:06:10|704.07|696.47|704.73|697.13|704.73|697.13|704.07|696.47|23
1654182380000|2022-06-02 15:06:20|704.72|697.12|704.69|697.09|704.75|697.15|704.52|696.92|12
1654182390000|2022-06-02 15:06:30|704.71|697.11|704.7|697.1|704.75|697.15|704.7|697.1|5
1654182400000|2022-06-02 15:06:40|704.61|697.01|704.44|696.84|704.61|697.01|704.41|696.81|17
1654182410000|2022-06-02 15:06:50|704.47|696.87|704.41|696.81|704.48|696.88|704.38|696.78|13
1654182420000|2022-06-02 15:07:00|704.44|696.84|704.43|696.83|704.44|696.84|704.4|696.8|10
1654182430000|2022-06-02 15:07:10|704.4|696.8|704.35|696.75|704.41|696.81|704.34|696.74|13
1654182440000|2022-06-02 15:07:20|704.37|696.77|704.4|696.8|704.4|696.8|704.25|696.65|10
1654182450000|2022-06-02 15:07:30|704.41|696.81|704.76|697.16|704.76|697.16|704.4|696.8|12
1654182460000|2022-06-02 15:07:40|704.75|697.15|704.78|697.18|704.78|697.18|704.75|697.15|2
1654182470000|2022-06-02 15:07:50|704.91|697.31|704.49|696.89|704.91|697.31|704.36|696.76|23
1654182480000|2022-06-02 15:08:00|704.39|696.79|704.83|697.23|704.83|697.23|704.27|696.67|18
1654182490000|2022-06-02 15:08:10|704.86|697.26|705.06|697.46|705.12|697.52|704.78|697.18|18
1654182500000|2022-06-02 15:08:20|705|697.4|705.25|697.65|705.28|697.68|704.99|697.39|17
1654182510000|2022-06-02 15:08:30|705.31|697.71|705.64|698.04|705.64|698.04|705.31|697.71|8
1654182520000|2022-06-02 15:08:40|705.65|698.05|705.79|698.19|705.79|698.19|705.65|698.05|10
1654182530000|2022-06-02 15:08:50|705.81|698.21|705.7|698.1|705.82|698.22|705.54|697.94|14
1654182540000|2022-06-02 15:09:00|705.49|697.89|705.94|698.34|706.04|698.44|705.49|697.89|18
1654182550000|2022-06-02 15:09:10|706.05|698.45|706.06|698.46|706.11|698.51|706.01|698.41|13
1654182560000|2022-06-02 15:09:20|706.07|698.47|705.59|697.99|706.07|698.47|705.59|697.99|10
1654182570000|2022-06-02 15:09:30|705.58|697.98|705.64|698.04|706.04|698.44|705.58|697.98|22
1654182580000|2022-06-02 15:09:40|705.61|698.01|705.19|697.59|705.69|698.09|705.19|697.59|25
1654182590000|2022-06-02 15:09:50|705.27|697.67|705.39|697.79|705.39|697.79|704.99|697.39|25
1654182600000|2022-06-02 15:10:00|705.37|697.77|705.34|697.74|705.41|697.81|705.34|697.74|7
1654182610000|2022-06-02 15:10:10|705.15|697.55|705.51|697.91|705.51|697.91|705.11|697.51|13
1654182620000|2022-06-02 15:10:20|705.55|697.95|705.85|698.25|705.85|698.25|705.47|697.87|25
1654182630000|2022-06-02 15:10:30|705.88|698.28|705.9|698.3|705.9|698.3|705.77|698.17|16
1654182640000|2022-06-02 15:10:40|705.87|698.27|706.45|698.85|706.7|699.1|705.78|698.18|26
1654182650000|2022-06-02 15:10:50|706.79|699.19|706.98|699.38|707.02|699.42|706.69|699.09|27
1654182660000|2022-06-02 15:11:00|706.93|699.33|707.21|699.61|707.21|699.61|706.93|699.33|11
1654182670000|2022-06-02 15:11:10|707.2|699.6|707.16|699.56|707.22|699.62|707.14|699.54|11
1654182680000|2022-06-02 15:11:20|707.01|699.41|706.38|698.78|707.09|699.49|706.3|698.7|21
1654182690000|2022-06-02 15:11:30|706.37|698.77|706.25|698.65|706.38|698.78|706.24|698.64|7
1654182700000|2022-06-02 15:11:40|706.26|698.66|706.39|698.79|706.39|698.79|706.25|698.65|9
1654182710000|2022-06-02 15:11:50|706.3|698.7|706.42|698.82|706.75|699.15|706.3|698.7|21
1654182720000|2022-06-02 15:12:00|706.41|698.81|706.39|698.79|706.41|698.81|706.33|698.73|5
1654182730000|2022-06-02 15:12:10|706.33|698.73|706.4|698.8|706.4|698.8|706.33|698.73|7
1654182740000|2022-06-02 15:12:20|706.33|698.73|706.44|698.84|706.44|698.84|706.33|698.73|8
1654182750000|2022-06-02 15:12:30|706.43|698.83|706.45|698.85|706.45|698.85|706.33|698.73|21
1654182760000|2022-06-02 15:12:40|706.47|698.87|706.51|698.91|706.54|698.94|706.34|698.74|19
1654182770000|2022-06-02 15:12:50|706.39|698.79|706.42|698.82|706.45|698.85|706.36|698.76|10
1654182780000|2022-06-02 15:13:00|706.45|698.85|706.38|698.78|706.46|698.86|706.37|698.77|18
1654182790000|2022-06-02 15:13:10|706.41|698.81|706.39|698.79|706.46|698.86|706.32|698.72|16
1654182800000|2022-06-02 15:13:20|706.38|698.78|706.39|698.79|706.4|698.8|706.37|698.77|9
1654182810000|2022-06-02 15:13:30|706.38|698.78|705.59|697.99|706.44|698.84|705.41|697.81|21
1654182820000|2022-06-02 15:13:40|705.66|698.06|705.93|698.33|706|698.4|705.54|697.94|16
1654182830000|2022-06-02 15:13:50|705.89|698.29|705.95|698.35|705.95|698.35|705.85|698.25|8
1654182840000|2022-06-02 15:14:00|705.94|698.34|706.15|698.55|706.17|698.57|705.94|698.34|17
1654182850000|2022-06-02 15:14:10|706.17|698.57|706.33|698.73|706.35|698.75|706.14|698.54|17
1654182860000|2022-06-02 15:14:20|706.32|698.72|706.38|698.78|706.51|698.91|706.32|698.72|12
1654182870000|2022-06-02 15:14:30|706.36|698.76|706.31|698.71|706.36|698.76|706.31|698.71|2
1654182880000|2022-06-02 15:14:40|706.28|698.68|706.31|698.71|706.31|698.71|706.2|698.6|7
1654182890000|2022-06-02 15:14:50|706.3|698.7|706.16|698.56|706.31|698.71|706.16|698.56|11
1654182900000|2022-06-02 15:15:00|706.17|698.57|706.29|698.69|706.29|698.69|706.17|698.57|17
1654182910000|2022-06-02 15:15:10|706.28|698.68|706.25|698.65|706.29|698.69|706.22|698.62|6
1654182920000|2022-06-02 15:15:20|706.26|698.66|706.14|698.54|706.28|698.68|706.14|698.54|11
1654182930000|2022-06-02 15:15:30|705.99|698.39|706.14|698.54|706.14|698.54|705.93|698.33|8
1654182940000|2022-06-02 15:15:40|705.97|698.37|706.22|698.62|706.24|698.64|705.93|698.33|18
1654182950000|2022-06-02 15:15:50|706.25|698.65|706.13|698.53|706.25|698.65|706.13|698.53|4
1654182960000|2022-06-02 15:16:00|706.11|698.51|705.62|698.02|706.11|698.51|705.62|698.02|10
1654182970000|2022-06-02 15:16:10|705.63|698.03|705.43|697.83|705.63|698.03|705.28|697.68|23
1654182980000|2022-06-02 15:16:20|705.39|697.79|705.38|697.78|705.46|697.86|705.26|697.66|16
1654182990000|2022-06-02 15:16:30|705.36|697.76|705.41|697.81|705.46|697.86|705.3|697.7|12
1654183000000|2022-06-02 15:16:40|705.38|697.78|705.78|698.18|705.79|698.19|705.28|697.68|18
1654183010000|2022-06-02 15:16:50|705.77|698.17|705.48|697.88|705.82|698.22|705.45|697.85|16
1654183020000|2022-06-02 15:17:00|705.47|697.87|704.72|697.12|705.53|697.93|704.69|697.09|23
1654183030000|2022-06-02 15:17:10|704.71|697.11|704.94|697.34|705.25|697.65|704.57|696.97|25
1654183040000|2022-06-02 15:17:20|704.95|697.35|704.28|696.68|704.96|697.36|704.24|696.64|24
1654183050000|2022-06-02 15:17:30|704.27|696.67|704.17|696.57|704.33|696.73|704.12|696.52|19
1654183060000|2022-06-02 15:17:40|704.12|696.52|704.24|696.64|704.31|696.71|704.12|696.52|13
1654183070000|2022-06-02 15:17:50|704.43|696.83|704.17|696.57|704.44|696.84|704.17|696.57|11
1654183080000|2022-06-02 15:18:00|704.14|696.54|704.27|696.67|704.27|696.67|704.1|696.5|16
1654183090000|2022-06-02 15:18:10|704.3|696.7|704.23|696.63|704.3|696.7|704.23|696.63|12
1654183100000|2022-06-02 15:18:20|704.19|696.59|704.33|696.73|704.35|696.75|704.19|696.59|10
1654183110000|2022-06-02 15:18:30|704.35|696.75|704.6|697|704.7|697.1|704.35|696.75|19
1654183120000|2022-06-02 15:18:40|704.7|697.1|704.65|697.05|704.73|697.13|704.59|696.99|13
1654183130000|2022-06-02 15:18:50|704.69|697.09|704.64|697.04|704.69|697.09|704.62|697.02|16
1654183140000|2022-06-02 15:19:00|704.62|697.02|705|697.4|705.01|697.41|704.61|697.01|10
1654183150000|2022-06-02 15:19:10|705.02|697.42|704.97|697.37|705.03|697.43|704.97|697.37|9
1654183160000|2022-06-02 15:19:20|704.96|697.36|704.96|697.36|704.99|697.39|704.94|697.34|7
1654183170000|2022-06-02 15:19:30|704.99|697.39|704.9|697.3|704.99|697.39|704.85|697.25|7
1654183180000|2022-06-02 15:19:40|704.91|697.31|704.9|697.3|704.93|697.33|704.9|697.3|4
1654183200000|2022-06-02 15:20:00|704.88|697.28|704.86|697.26|704.9|697.3|704.86|697.26|9
1654183210000|2022-06-02 15:20:10|704.88|697.28|704.91|697.31|704.91|697.31|704.85|697.25|8
1654183220000|2022-06-02 15:20:20|704.89|697.29|704.71|697.11|704.89|697.29|704.68|697.08|10
1654183230000|2022-06-02 15:20:30|704.85|697.25|705.27|697.67|705.28|697.68|704.85|697.25|19
1654183240000|2022-06-02 15:20:40|705.25|697.65|705.73|698.13|705.76|698.16|705.25|697.65|19
1654183250000|2022-06-02 15:20:50|705.74|698.14|706.02|698.42|706.04|698.44|705.69|698.09|24
1654183260000|2022-06-02 15:21:00|706.17|698.57|707.11|699.51|707.19|699.59|706.17|698.57|28
1654183270000|2022-06-02 15:21:10|707.07|699.47|706.95|699.35|707.17|699.57|706.92|699.32|20
1654183280000|2022-06-02 15:21:20|706.92|699.32|706.94|699.34|706.96|699.36|706.91|699.31|11
1654183290000|2022-06-02 15:21:30|706.95|699.35|707.15|699.55|707.29|699.69|706.95|699.35|9
1654183300000|2022-06-02 15:21:40|707.11|699.51|707.72|700.12|707.78|700.18|707.11|699.51|15
1654183310000|2022-06-02 15:21:50|707.73|700.13|707.77|700.17|707.77|700.17|707.62|700.02|14
1654183320000|2022-06-02 15:22:00|707.72|700.12|707.77|700.17|707.77|700.17|707.65|700.05|8
1654183330000|2022-06-02 15:22:10|707.75|700.15|708.38|700.78|708.39|700.79|707.75|700.15|23
1654183340000|2022-06-02 15:22:20|708.49|700.89|709.16|701.56|709.59|701.99|708.49|700.89|25
1654183350000|2022-06-02 15:22:30|709.96|702.36|709.21|701.61|709.96|702.36|709.2|701.6|25
1654183360000|2022-06-02 15:22:40|709.22|701.62|709.52|701.92|709.65|702.05|709.21|701.61|21
1654183370000|2022-06-02 15:22:50|709.51|701.91|709.3|701.7|709.51|701.91|709.26|701.66|6
1654183380000|2022-06-02 15:23:00|709.31|701.71|709.37|701.77|709.37|701.77|709.31|701.71|7
1654183390000|2022-06-02 15:23:10|709.4|701.8|710.01|702.41|710.01|702.41|709.4|701.8|25
1654183400000|2022-06-02 15:23:20|710.02|702.42|710|702.4|710.06|702.46|709.97|702.37|13
1654183410000|2022-06-02 15:23:30|710.03|702.43|710.07|702.47|710.07|702.47|710.03|702.43|6
1654183420000|2022-06-02 15:23:40|710.05|702.45|710.09|702.49|710.12|702.52|710.05|702.45|14
1654183430000|2022-06-02 15:23:50|710.12|702.52|711.17|703.57|711.2|703.6|710.12|702.52|30
1654183440000|2022-06-02 15:24:00|711.16|703.56|711.03|703.43|711.16|703.56|710.99|703.39|14
1654183450000|2022-06-02 15:24:10|710.81|703.21|710.94|703.34|710.95|703.35|710.78|703.18|19
1654183460000|2022-06-02 15:24:20|710.99|703.39|711.01|703.41|711.04|703.44|710.97|703.37|20
1654183470000|2022-06-02 15:24:30|711.05|703.45|711.01|703.41|711.08|703.48|711|703.4|10
1654183480000|2022-06-02 15:24:40|710.97|703.37|711.22|703.62|711.22|703.62|710.97|703.37|14
1654183490000|2022-06-02 15:24:50|711.17|703.57|711.22|703.62|711.26|703.66|711.17|703.57|11
1654183500000|2022-06-02 15:25:00|711.21|703.61|711.15|703.55|711.21|703.61|711.14|703.54|14
1654183510000|2022-06-02 15:25:10|711.16|703.56|710.39|702.79|711.17|703.57|710.39|702.79|25
1654183520000|2022-06-02 15:25:20|710.38|702.78|710.16|702.56|710.38|702.78|710.16|702.56|21
1654183530000|2022-06-02 15:25:30|710.18|702.58|710.19|702.59|710.19|702.59|710.1|702.5|6
1654183540000|2022-06-02 15:25:40|710.13|702.53|710.18|702.58|710.25|702.65|710.13|702.53|19
1654183550000|2022-06-02 15:25:50|710.19|702.59|710.19|702.59|710.23|702.63|710.13|702.53|9
1654183560000|2022-06-02 15:26:00|710.17|702.57|710.2|702.6|710.25|702.65|710.16|702.56|11
1654183570000|2022-06-02 15:26:10|710.25|702.65|710.18|702.58|710.25|702.65|710.16|702.56|8
1654183580000|2022-06-02 15:26:20|710.16|702.56|710.17|702.57|710.24|702.64|710.14|702.54|10
1654183590000|2022-06-02 15:26:30|710.18|702.58|710.21|702.61|710.21|702.61|710.16|702.56|4
1654183600000|2022-06-02 15:26:40|710.19|702.59|710.22|702.62|710.25|702.65|710.17|702.57|8
1654183610000|2022-06-02 15:26:50|710.18|702.58|710.27|702.67|710.27|702.67|710.18|702.58|14
1654183620000|2022-06-02 15:27:00|710.24|702.64|709.37|701.77|710.29|702.69|709.35|701.75|32
1654183630000|2022-06-02 15:27:10|709.36|701.76|709.29|701.69|709.37|701.77|709.1|701.5|16
1654183640000|2022-06-02 15:27:20|709.27|701.67|708.76|701.16|709.28|701.68|708.67|701.07|17
1654183650000|2022-06-02 15:27:30|708.74|701.14|709.19|701.59|709.26|701.66|708.69|701.09|17
1654183660000|2022-06-02 15:27:40|709.27|701.67|709.39|701.79|709.68|702.08|709.18|701.58|22
1654183670000|2022-06-02 15:27:50|709.38|701.78|709.28|701.68|709.39|701.79|709.26|701.66|16
1654183680000|2022-06-02 15:28:00|709.29|701.69|709.2|701.6|709.29|701.69|709.18|701.58|11
1654183690000|2022-06-02 15:28:10|709.21|701.61|709.11|701.51|709.21|701.61|709.08|701.48|8
1654183700000|2022-06-02 15:28:20|709.16|701.56|708.98|701.38|709.23|701.63|708.98|701.38|9
1654183710000|2022-06-02 15:28:30|708.94|701.34|708.4|700.8|708.94|701.34|708.4|700.8|14
1654183720000|2022-06-02 15:28:40|708.34|700.74|708.37|700.77|708.38|700.78|708.34|700.74|8
1654183730000|2022-06-02 15:28:50|708.38|700.78|708.3|700.7|708.38|700.78|708.3|700.7|4
1654183740000|2022-06-02 15:29:00|708.29|700.69|708.17|700.57|708.29|700.69|708.15|700.55|10
1654183750000|2022-06-02 15:29:10|708.16|700.56|708.12|700.52|708.19|700.59|708.08|700.48|13
1654183760000|2022-06-02 15:29:20|708.2|700.6|708.34|700.74|708.34|700.74|708.12|700.52|9
1654183770000|2022-06-02 15:29:30|708.31|700.71|708.23|700.63|708.34|700.74|708.22|700.62|12
1654183780000|2022-06-02 15:29:40|708.22|700.62|708.89|701.29|708.94|701.34|708.21|700.61|15
1654183790000|2022-06-02 15:29:50|708.9|701.3|709.57|701.97|709.57|701.97|708.9|701.3|12
1654183800000|2022-06-02 15:30:00|709.32|701.72|709.07|701.47|709.56|701.96|709.07|701.47|13
1654183810000|2022-06-02 15:30:10|709.06|701.46|708.36|700.76|709.07|701.47|708.36|700.76|22
1654183820000|2022-06-02 15:30:20|708.39|700.79|708.07|700.47|708.39|700.79|708.06|700.46|16
1654183830000|2022-06-02 15:30:30|708.05|700.45|708.05|700.45|708.08|700.48|708.03|700.43|8
1654183840000|2022-06-02 15:30:40|708.07|700.47|708.11|700.51|708.24|700.64|708.07|700.47|14
1654183850000|2022-06-02 15:30:50|708.12|700.52|706.86|699.26|708.14|700.54|706.56|698.96|25
1654183860000|2022-06-02 15:31:00|706.87|699.27|707.16|699.56|707.22|699.62|706.82|699.22|23
1654183870000|2022-06-02 15:31:10|707.19|699.59|706.78|699.18|707.23|699.63|706.78|699.18|15
1654183880000|2022-06-02 15:31:20|706.79|699.19|706.33|698.73|706.79|699.19|706.19|698.59|18
1654183890000|2022-06-02 15:31:30|706.32|698.72|706.29|698.69|706.32|698.72|706.26|698.66|10
1654183900000|2022-06-02 15:31:40|706.3|698.7|706.2|698.6|706.36|698.76|706.1|698.5|21
1654183910000|2022-06-02 15:31:50|706.19|698.59|706.19|698.59|706.37|698.77|705.99|698.39|20
1654183920000|2022-06-02 15:32:00|706.21|698.61|706.29|698.69|706.33|698.73|706.19|698.59|14
1654183930000|2022-06-02 15:32:10|706.28|698.68|706.22|698.62|706.28|698.68|706.06|698.46|16
1654183940000|2022-06-02 15:32:20|706.13|698.53|705.92|698.32|706.22|698.62|705.92|698.32|9
1654183950000|2022-06-02 15:32:30|706|698.4|706.13|698.53|706.13|698.53|706|698.4|4
1654183960000|2022-06-02 15:32:40|706.15|698.55|706.2|698.6|706.24|698.64|706.06|698.46|5
1654183970000|2022-06-02 15:32:50|706.13|698.53|706.2|698.6|706.23|698.63|706.13|698.53|4
1654183980000|2022-06-02 15:33:00|706.13|698.53|706.13|698.53|706.13|698.53|706.13|698.53|1
1654183990000|2022-06-02 15:33:10|706.18|698.58|706.53|698.93|706.6|699|706.18|698.58|14
1654184000000|2022-06-02 15:33:20|706.6|699|706.62|699.02|706.62|699.02|706.55|698.95|12
1654184010000|2022-06-02 15:33:30|706.58|698.98|706.31|698.71|706.58|698.98|706.31|698.71|11
1654184020000|2022-06-02 15:33:40|706.34|698.74|706.33|698.73|706.34|698.74|706.31|698.71|3
1654184030000|2022-06-02 15:33:50|706.34|698.74|706.34|698.74|706.36|698.76|706.3|698.7|10
1654184040000|2022-06-02 15:34:00|706.3|698.7|706.24|698.64|706.34|698.74|706.22|698.62|13
1654184050000|2022-06-02 15:34:10|706.27|698.67|706.32|698.72|706.4|698.8|706.26|698.66|9
1654184060000|2022-06-02 15:34:20|706.29|698.69|706.45|698.85|706.54|698.94|706.2|698.6|28
1654184070000|2022-06-02 15:34:30|706.44|698.84|706.55|698.95|706.55|698.95|706.41|698.81|10
1654184080000|2022-06-02 15:34:40|706.66|699.06|706.98|699.38|706.98|699.38|706.66|699.06|17
1654184090000|2022-06-02 15:34:50|706.95|699.35|706.93|699.33|707.01|699.41|706.84|699.24|15
1654184100000|2022-06-02 15:35:00|706.9|699.3|706.29|698.69|706.93|699.33|706.26|698.66|22
1654184110000|2022-06-02 15:35:10|706.3|698.7|706.63|699.03|706.66|699.06|706.26|698.66|28
1654184120000|2022-06-02 15:35:20|706.66|699.06|706.69|699.09|706.71|699.11|706.65|699.05|6
1654184130000|2022-06-02 15:35:30|706.7|699.1|706.25|698.65|706.7|699.1|706.17|698.57|18
1654184140000|2022-06-02 15:35:40|706.26|698.66|706.21|698.61|706.32|698.72|706.2|698.6|10
1654184150000|2022-06-02 15:35:50|706.25|698.65|706.27|698.67|706.27|698.67|706.25|698.65|6
1654184160000|2022-06-02 15:36:00|706.33|698.73|706.25|698.65|706.33|698.73|706.14|698.54|13
1654184170000|2022-06-02 15:36:10|706.12|698.52|706.25|698.65|706.35|698.75|706.12|698.52|11
1654184180000|2022-06-02 15:36:20|706.23|698.63|706.19|698.59|706.23|698.63|706.18|698.58|11
1654184190000|2022-06-02 15:36:30|706.16|698.56|706.14|698.54|706.18|698.58|706.05|698.45|13
1654184200000|2022-06-02 15:36:40|706.13|698.53|705.96|698.36|706.13|698.53|705.84|698.24|19
1654184210000|2022-06-02 15:36:50|705.9|698.3|705.96|698.36|705.96|698.36|705.89|698.29|4
1654184220000|2022-06-02 15:37:00|705.9|698.3|705.81|698.21|705.92|698.32|705.81|698.21|6
1654184230000|2022-06-02 15:37:10|705.9|698.3|706.1|698.5|706.16|698.56|705.9|698.3|13
1654184240000|2022-06-02 15:37:20|706.16|698.56|706.3|698.7|706.3|698.7|706.09|698.49|17
1654184250000|2022-06-02 15:37:30|706.32|698.72|706.08|698.48|706.32|698.72|706.04|698.44|11
1654184260000|2022-06-02 15:37:40|706.14|698.54|705.96|698.36|706.14|698.54|705.89|698.29|12
1654184270000|2022-06-02 15:37:50|705.89|698.29|705.61|698.01|706.02|698.42|705.6|698|13
1654184280000|2022-06-02 15:38:00|705.73|698.13|705.73|698.13|705.78|698.18|705.72|698.12|10
1654184290000|2022-06-02 15:38:10|705.71|698.11|705.78|698.18|705.78|698.18|705.71|698.11|5
1654184300000|2022-06-02 15:38:20|705.77|698.17|705.78|698.18|705.78|698.18|705.69|698.09|8
1654184310000|2022-06-02 15:38:30|705.69|698.09|705.69|698.09|705.78|698.18|705.69|698.09|6
1654184320000|2022-06-02 15:38:40|705.68|698.08|705.67|698.07|705.68|698.08|705.67|698.07|4
1654184330000|2022-06-02 15:38:50|705.72|698.12|705.71|698.11|705.72|698.12|705.69|698.09|4
1654184340000|2022-06-02 15:39:00|705.7|698.1|705.71|698.11|705.87|698.27|705.68|698.08|20
1654184350000|2022-06-02 15:39:10|705.72|698.12|705.66|698.06|705.8|698.2|705.65|698.05|9
1654184360000|2022-06-02 15:39:20|705.77|698.17|706.33|698.73|706.37|698.77|705.74|698.14|18
1654184370000|2022-06-02 15:39:30|706.57|698.97|706.44|698.84|706.74|699.14|706.44|698.84|17
1654184380000|2022-06-02 15:39:40|706.45|698.85|706.58|698.98|706.68|699.08|706.43|698.83|12
1654184390000|2022-06-02 15:39:50|706.59|698.99|706.64|699.04|706.68|699.08|706.5|698.9|11
1654184400000|2022-06-02 15:40:00|706.63|699.03|706.32|698.72|706.76|699.16|706.28|698.68|12
1654184410000|2022-06-02 15:40:10|706.31|698.71|706.27|698.67|706.31|698.71|706.1|698.5|13
1654184420000|2022-06-02 15:40:20|706.26|698.66|706.15|698.55|706.26|698.66|705.91|698.31|11
1654184430000|2022-06-02 15:40:30|706.08|698.48|705.73|698.13|706.08|698.48|705.34|697.74|30
1654184440000|2022-06-02 15:40:40|705.97|698.37|705.91|698.31|706.05|698.45|705.86|698.26|16
1654184450000|2022-06-02 15:40:50|705.89|698.29|706.2|698.6|706.2|698.6|705.85|698.25|16
1654184460000|2022-06-02 15:41:00|706.15|698.55|706.04|698.44|706.18|698.58|706.02|698.42|19
1654184470000|2022-06-02 15:41:10|706.06|698.46|706.67|699.07|706.76|699.16|706.04|698.44|20
1654184480000|2022-06-02 15:41:20|706.77|699.17|707.39|699.79|707.39|699.79|706.77|699.17|17
1654184490000|2022-06-02 15:41:30|707.42|699.82|707.5|699.9|707.55|699.95|707.37|699.77|14
1654184500000|2022-06-02 15:41:40|707.48|699.88|708.43|700.83|708.43|700.83|707.4|699.8|22
1654184510000|2022-06-02 15:41:50|708.5|700.9|709.19|701.59|709.19|701.59|708.48|700.88|25
1654184520000|2022-06-02 15:42:00|709.15|701.55|709.26|701.66|709.67|702.07|709.15|701.55|35
1654184530000|2022-06-02 15:42:10|709.28|701.68|709.1|701.5|709.28|701.68|709.07|701.47|23
1654184540000|2022-06-02 15:42:20|709.07|701.47|709.15|701.55|709.19|701.59|709.05|701.45|15
1654184550000|2022-06-02 15:42:30|709.1|701.5|709.11|701.51|709.15|701.55|709.09|701.49|12
1654184560000|2022-06-02 15:42:40|709.15|701.55|708.75|701.15|709.17|701.57|708.39|700.79|29
1654184570000|2022-06-02 15:42:50|708.79|701.19|708.43|700.83|708.79|701.19|708.34|700.74|23
1654184580000|2022-06-02 15:43:00|708.79|701.19|708.68|701.08|708.79|701.19|708.68|701.08|20
1654184590000|2022-06-02 15:43:10|708.74|701.14|709.07|701.47|709.08|701.48|708.63|701.03|22
1654184600000|2022-06-02 15:43:20|709.08|701.48|708.94|701.34|709.1|701.5|708.94|701.34|12
1654184610000|2022-06-02 15:43:30|709.12|701.52|708.9|701.3|709.14|701.54|708.45|700.85|17
1654184620000|2022-06-02 15:43:40|708.88|701.28|708.35|700.75|708.88|701.28|708.35|700.75|17
1654184630000|2022-06-02 15:43:50|708.38|700.78|708.29|700.69|708.38|700.78|708.29|700.69|5
1654184640000|2022-06-02 15:44:00|708.26|700.66|708.27|700.67|708.33|700.73|708.25|700.65|6
1654184650000|2022-06-02 15:44:10|708.31|700.71|708.31|700.71|708.31|700.71|708.31|700.71|1
1654184660000|2022-06-02 15:44:20|708.35|700.75|708.2|700.6|708.4|700.8|708.18|700.58|16
1654184670000|2022-06-02 15:44:30|708.13|700.53|707.96|700.36|708.14|700.54|707.94|700.34|11
1654184680000|2022-06-02 15:44:40|707.78|700.18|707.49|699.89|707.78|700.18|707.48|699.88|13
1654184690000|2022-06-02 15:44:50|707.52|699.92|707.49|699.89|707.52|699.92|707.49|699.89|10
1654184700000|2022-06-02 15:45:00|707.47|699.87|707.43|699.83|707.47|699.87|707.21|699.61|21
1654184710000|2022-06-02 15:45:10|707.42|699.82|707.16|699.56|707.43|699.83|707.15|699.55|11
1654184720000|2022-06-02 15:45:20|707.15|699.55|707.29|699.69|707.29|699.69|707.12|699.52|11
1654184730000|2022-06-02 15:45:30|707.3|699.7|707.3|699.7|707.3|699.7|707.26|699.66|5
1654184740000|2022-06-02 15:45:40|707.34|699.74|707.71|700.11|707.71|700.11|707.33|699.73|18
1654184750000|2022-06-02 15:45:50|707.73|700.13|708.09|700.49|708.11|700.51|707.73|700.13|18
1654184760000|2022-06-02 15:46:00|708.04|700.44|708.06|700.46|708.08|700.48|707.94|700.34|11
1654184770000|2022-06-02 15:46:10|708.05|700.45|707.86|700.26|708.05|700.45|707.86|700.26|15
1654184780000|2022-06-02 15:46:20|707.91|700.31|707.85|700.25|707.95|700.35|707.79|700.19|15
1654184790000|2022-06-02 15:46:30|707.86|700.26|707.82|700.22|707.86|700.26|707.78|700.18|14
1654184800000|2022-06-02 15:46:40|707.8|700.2|707.8|700.2|707.9|700.3|707.8|700.2|8
1654184810000|2022-06-02 15:46:50|707.85|700.25|707.85|700.25|707.95|700.35|707.82|700.22|9
1654184820000|2022-06-02 15:47:00|707.82|700.22|708|700.4|708.03|700.43|707.77|700.17|15
1654184830000|2022-06-02 15:47:10|707.99|700.39|708.06|700.46|708.06|700.46|707.94|700.34|5
1654184840000|2022-06-02 15:47:20|708.03|700.43|707.99|700.39|708.06|700.46|707.91|700.31|11
1654184850000|2022-06-02 15:47:30|707.96|700.36|707.97|700.37|707.97|700.37|707.92|700.32|8
1654184860000|2022-06-02 15:47:40|707.94|700.34|707.95|700.35|707.98|700.38|707.93|700.33|7
1654184870000|2022-06-02 15:47:50|708.01|700.41|707.93|700.33|708.08|700.48|707.92|700.32|7
1654184880000|2022-06-02 15:48:00|708.22|700.62|708.12|700.52|708.22|700.62|708.12|700.52|10
1654184890000|2022-06-02 15:48:10|708.11|700.51|708.06|700.46|708.11|700.51|708.06|700.46|4
1654184900000|2022-06-02 15:48:20|708.08|700.48|708.06|700.46|708.11|700.51|708.06|700.46|3
1654184910000|2022-06-02 15:48:30|708.07|700.47|708.06|700.46|708.09|700.49|708.06|700.46|8
1654184920000|2022-06-02 15:48:40|708.09|700.49|708.18|700.58|708.18|700.58|708.06|700.46|10
1654184930000|2022-06-02 15:48:50|708.11|700.51|708.13|700.53|708.19|700.59|708.05|700.45|6
1654184940000|2022-06-02 15:49:00|708.18|700.58|708.57|700.97|708.69|701.09|708.17|700.57|18
1654184950000|2022-06-02 15:49:10|708.56|700.96|708.2|700.6|708.57|700.97|708.2|700.6|16
1654184960000|2022-06-02 15:49:20|708.28|700.68|708.33|700.73|708.34|700.74|708.26|700.66|5
1654184970000|2022-06-02 15:49:30|708.51|700.91|708.33|700.73|708.51|700.91|708.33|700.73|8
1654184980000|2022-06-02 15:49:40|708.34|700.74|708.32|700.72|708.34|700.74|708.32|700.72|2
1654184990000|2022-06-02 15:49:50|708.3|700.7|708.23|700.63|708.3|700.7|708.23|700.63|3
1654185000000|2022-06-02 15:50:00|708.22|700.62|708.21|700.61|708.34|700.74|708.21|700.61|8
1654185010000|2022-06-02 15:50:10|708.11|700.51|708.01|700.41|708.26|700.66|708|700.4|23
1654185020000|2022-06-02 15:50:20|708.02|700.42|708.21|700.61|708.22|700.62|707.94|700.34|15
1654185030000|2022-06-02 15:50:30|708.23|700.63|708.23|700.63|708.24|700.64|708.23|700.63|3
1654185040000|2022-06-02 15:50:40|708.24|700.64|708.08|700.48|708.24|700.64|708.07|700.47|9
1654185050000|2022-06-02 15:50:50|708.09|700.49|708.09|700.49|708.13|700.53|708.08|700.48|7
1654185060000|2022-06-02 15:51:00|708.08|700.48|708.27|700.67|708.27|700.67|707.94|700.34|14
1654185070000|2022-06-02 15:51:10|708.22|700.62|708.27|700.67|708.27|700.67|708.19|700.59|7
1654185080000|2022-06-02 15:51:20|708.28|700.68|708.23|700.63|708.28|700.68|708.23|700.63|4
1654185090000|2022-06-02 15:51:30|708.22|700.62|708.17|700.57|708.27|700.67|708.17|700.57|5
1654185100000|2022-06-02 15:51:40|708.01|700.41|708.19|700.59|708.2|700.6|708.01|700.41|7
1654185110000|2022-06-02 15:51:50|708.16|700.56|708.04|700.44|708.16|700.56|708.04|700.44|8
1654185120000|2022-06-02 15:52:00|708.06|700.46|708.09|700.49|708.24|700.64|708.04|700.44|15
1654185130000|2022-06-02 15:52:10|708.06|700.46|707.99|700.39|708.14|700.54|707.99|700.39|9
1654185140000|2022-06-02 15:52:20|708.04|700.44|708.18|700.58|708.25|700.65|708.04|700.44|14
1654185150000|2022-06-02 15:52:30|708.16|700.56|708.14|700.54|708.16|700.56|708.14|700.54|2
1654185160000|2022-06-02 15:52:40|708.15|700.55|708.19|700.59|708.19|700.59|708.14|700.54|3
1654185180000|2022-06-02 15:53:00|708.2|700.6|708.17|700.57|708.31|700.71|708.17|700.57|12
1654185190000|2022-06-02 15:53:10|708.26|700.66|708.55|700.95|708.55|700.95|708.26|700.66|5
1654185200000|2022-06-02 15:53:20|708.58|700.98|708.43|700.83|708.58|700.98|708.39|700.79|11
1654185210000|2022-06-02 15:53:30|708.39|700.79|708.41|700.81|708.47|700.87|708.39|700.79|10
1654185220000|2022-06-02 15:53:40|708.43|700.83|708.56|700.96|708.57|700.97|708.42|700.82|5
1654185230000|2022-06-02 15:53:50|708.51|700.91|708.39|700.79|708.51|700.91|708.37|700.77|20
1654185240000|2022-06-02 15:54:00|708.4|700.8|708.35|700.75|708.4|700.8|708.29|700.69|9
1654185250000|2022-06-02 15:54:10|708.32|700.72|708.24|700.64|708.34|700.74|708.24|700.64|11
1654185260000|2022-06-02 15:54:20|708.23|700.63|707.45|699.85|708.24|700.64|707.44|699.84|14
1654185270000|2022-06-02 15:54:30|707.44|699.84|707.34|699.74|707.51|699.91|707.32|699.72|9
1654185280000|2022-06-02 15:54:40|707.44|699.84|706.94|699.34|707.44|699.84|706.94|699.34|11
1654185290000|2022-06-02 15:54:50|706.86|699.26|706.81|699.21|707.3|699.7|706.7|699.1|23
1654185300000|2022-06-02 15:55:00|706.78|699.18|707.29|699.69|707.33|699.73|706.77|699.17|16
1654185310000|2022-06-02 15:55:10|707.3|699.7|707.36|699.76|707.53|699.93|706.9|699.3|31
1654185320000|2022-06-02 15:55:20|707.46|699.86|707.26|699.66|707.46|699.86|707.05|699.45|17
1654185330000|2022-06-02 15:55:30|707.25|699.65|707.24|699.64|707.29|699.69|707.24|699.64|4
1654185340000|2022-06-02 15:55:40|707.23|699.63|707.16|699.56|707.26|699.66|707.16|699.56|9
1654185350000|2022-06-02 15:55:50|707.12|699.52|707.23|699.63|707.23|699.63|707.12|699.52|6
1654185360000|2022-06-02 15:56:00|707.19|699.59|707.22|699.62|707.23|699.63|707.14|699.54|6
1654185370000|2022-06-02 15:56:10|707.21|699.61|707.14|699.54|707.21|699.61|707.14|699.54|8
1654185380000|2022-06-02 15:56:20|707.13|699.53|707.08|699.48|707.15|699.55|707.07|699.47|6
1654185390000|2022-06-02 15:56:30|707.1|699.5|707.07|699.47|707.1|699.5|707.04|699.44|4
1654185400000|2022-06-02 15:56:40|707.05|699.45|707.05|699.45|707.05|699.45|707.05|699.45|1
1654185410000|2022-06-02 15:56:50|707.04|699.44|706.25|698.65|707.04|699.44|706.25|698.65|13
1654185420000|2022-06-02 15:57:00|706.32|698.72|706.16|698.56|706.32|698.72|706.12|698.52|24
1654185430000|2022-06-02 15:57:10|706.12|698.52|706.1|698.5|706.14|698.54|706.04|698.44|15
1654185440000|2022-06-02 15:57:20|706.11|698.51|706.05|698.45|706.13|698.53|705.51|697.91|22
1654185450000|2022-06-02 15:57:30|706.03|698.43|705.43|697.83|706.03|698.43|705.41|697.81|19
1654185460000|2022-06-02 15:57:40|705.42|697.82|705.3|697.7|705.44|697.84|705.3|697.7|10
1654185470000|2022-06-02 15:57:50|705.31|697.71|705.27|697.67|705.31|697.71|705.27|697.67|18
1654185480000|2022-06-02 15:58:00|704.95|697.35|705.16|697.56|705.22|697.62|704.62|697.02|20
1654185490000|2022-06-02 15:58:10|705.11|697.51|705.13|697.53|705.23|697.63|705.09|697.49|13
1654185500000|2022-06-02 15:58:20|705.15|697.55|705.1|697.5|705.23|697.63|705.08|697.48|20
1654185510000|2022-06-02 15:58:30|705.09|697.49|705.08|697.48|705.09|697.49|705.06|697.46|3
1654185520000|2022-06-02 15:58:40|705.09|697.49|705.09|697.49|705.09|697.49|705.06|697.46|5
1654185530000|2022-06-02 15:58:50|705.06|697.46|705.02|697.42|705.06|697.46|704.92|697.32|9
1654185540000|2022-06-02 15:59:00|705.01|697.41|705.18|697.58|705.24|697.64|705.01|697.41|14
1654185550000|2022-06-02 15:59:10|705.17|697.57|705.16|697.56|705.17|697.57|705.16|697.56|4
1654185560000|2022-06-02 15:59:20|705.2|697.6|705.47|697.87|705.53|697.93|705.11|697.51|14
1654185570000|2022-06-02 15:59:30|705.53|697.93|705.85|698.25|705.9|698.3|705.42|697.82|21
1654185580000|2022-06-02 15:59:40|705.86|698.26|705.77|698.17|705.86|698.26|705.77|698.17|6
1654185590000|2022-06-02 15:59:50|705.82|698.22|705.55|697.95|705.83|698.23|705.55|697.95|6
1654185600000|2022-06-02 16:00:00|705.56|697.96|705.8|698.2|705.8|698.2|705.56|697.96|20
1654185610000|2022-06-02 16:00:10|705.81|698.21|705.75|698.15|705.83|698.23|705.75|698.15|16
1654185620000|2022-06-02 16:00:20|705.87|698.27|705.78|698.18|705.9|698.3|705.75|698.15|12
1654185630000|2022-06-02 16:00:30|705.79|698.19|705.71|698.11|705.79|698.19|705.71|698.11|4
1654185640000|2022-06-02 16:00:40|705.73|698.13|705.61|698.01|705.82|698.22|705.59|697.99|18
1654185650000|2022-06-02 16:00:50|705.6|698|705.59|697.99|705.63|698.03|705.55|697.95|10
1654185660000|2022-06-02 16:01:00|705.55|697.95|705.47|697.87|705.55|697.95|705.28|697.68|14
1654185670000|2022-06-02 16:01:10|705.46|697.86|705.22|697.62|705.46|697.86|705.22|697.62|10
1654185680000|2022-06-02 16:01:20|705.26|697.66|705.26|697.66|705.27|697.67|705.26|697.66|3
1654185690000|2022-06-02 16:01:30|705.18|697.58|705.3|697.7|705.36|697.76|705.18|697.58|14
1654185700000|2022-06-02 16:01:40|705.27|697.67|704.69|697.09|705.27|697.67|704.69|697.09|15
1654185710000|2022-06-02 16:01:50|704.74|697.14|704.38|696.78|704.74|697.14|704.37|696.77|18
1654185720000|2022-06-02 16:02:00|704.4|696.8|704.77|697.17|704.77|697.17|704.34|696.74|25
1654185730000|2022-06-02 16:02:10|704.75|697.15|705.14|697.54|705.14|697.54|704.66|697.06|16
1654185740000|2022-06-02 16:02:20|705.17|697.57|705.2|697.6|705.23|697.63|705.14|697.54|14
1654185750000|2022-06-02 16:02:30|705.18|697.58|705.16|697.56|705.18|697.58|705.16|697.56|3
1654185770000|2022-06-02 16:02:50|705.25|697.65|705.25|697.65|705.27|697.67|705.25|697.65|5
1654185780000|2022-06-02 16:03:00|705.24|697.64|705.17|697.57|705.24|697.64|705.17|697.57|10
1654185790000|2022-06-02 16:03:10|705.15|697.55|705.46|697.86|705.52|697.92|705.14|697.54|14
1654185800000|2022-06-02 16:03:20|705.56|697.96|705.64|698.04|705.64|698.04|705.55|697.95|11
1654185810000|2022-06-02 16:03:30|705.63|698.03|705.78|698.18|705.78|698.18|705.56|697.96|11
1654185820000|2022-06-02 16:03:40|705.76|698.16|706.11|698.51|706.14|698.54|705.76|698.16|21
1654185830000|2022-06-02 16:03:50|706.09|698.49|706.62|699.02|706.77|699.17|706.09|698.49|19
1654185840000|2022-06-02 16:04:00|706.63|699.03|707.03|699.43|707.03|699.43|706.61|699.01|22
1654185850000|2022-06-02 16:04:10|707.04|699.44|706.97|699.37|707.07|699.47|706.97|699.37|14
1654185860000|2022-06-02 16:04:20|706.98|699.38|707.12|699.52|707.17|699.57|706.98|699.38|15
1654185870000|2022-06-02 16:04:30|707.11|699.51|707.09|699.49|707.13|699.53|707.08|699.48|12
1654185880000|2022-06-02 16:04:40|707.12|699.52|707.12|699.52|707.15|699.55|707.12|699.52|8
1654185890000|2022-06-02 16:04:50|707.13|699.53|707.62|700.02|707.66|700.06|707.13|699.53|19
1654185900000|2022-06-02 16:05:00|707.65|700.05|707.72|700.12|707.75|700.15|707.65|700.05|5
1654185910000|2022-06-02 16:05:10|707.69|700.09|707.3|699.7|707.72|700.12|707.22|699.62|16
1654185920000|2022-06-02 16:05:20|707.29|699.69|707.07|699.47|707.29|699.69|707.05|699.45|12
1654185930000|2022-06-02 16:05:30|706.94|699.34|706.95|699.35|707|699.4|706.87|699.27|13
1654185940000|2022-06-02 16:05:40|706.81|699.21|706.93|699.33|706.97|699.37|706.78|699.18|12
1654185950000|2022-06-02 16:05:50|706.92|699.32|706.97|699.37|706.99|699.39|706.92|699.32|5
1654185960000|2022-06-02 16:06:00|707.14|699.54|707.16|699.56|707.26|699.66|707.03|699.43|18
1654185970000|2022-06-02 16:06:10|707.24|699.64|707.07|699.47|707.25|699.65|707.07|699.47|15
1654185980000|2022-06-02 16:06:20|707.06|699.46|707.04|699.44|707.07|699.47|707.03|699.43|10
1654185990000|2022-06-02 16:06:30|707.05|699.45|707.05|699.45|707.05|699.45|707.05|699.45|1
1654186000000|2022-06-02 16:06:40|707.03|699.43|706.43|698.83|707.03|699.43|706.4|698.8|17
1654186010000|2022-06-02 16:06:50|706.53|698.93|706.48|698.88|706.54|698.94|706.47|698.87|10
1654186020000|2022-06-02 16:07:00|706.46|698.86|706.08|698.48|706.46|698.86|706.08|698.48|9
1654186030000|2022-06-02 16:07:10|706.09|698.49|706.1|698.5|706.26|698.66|706.04|698.44|18
1654186040000|2022-06-02 16:07:20|706.11|698.51|706.18|698.58|706.26|698.66|706.06|698.46|6
1654186050000|2022-06-02 16:07:30|706.25|698.65|706.26|698.66|706.26|698.66|706.22|698.62|12
1654186060000|2022-06-02 16:07:40|706.27|698.67|706.58|698.98|706.58|698.98|706.25|698.65|9
1654186070000|2022-06-02 16:07:50|706.62|699.02|706.62|699.02|706.64|699.04|706.6|699|9
1654186080000|2022-06-02 16:08:00|706.6|699|706.4|698.8|706.61|699.01|706.4|698.8|18
1654186090000|2022-06-02 16:08:10|706.25|698.65|705.9|698.3|706.31|698.71|705.9|698.3|15
1654186100000|2022-06-02 16:08:20|705.91|698.31|706.12|698.52|706.17|698.57|705.91|698.31|8
1654186110000|2022-06-02 16:08:30|706.11|698.51|706.07|698.47|706.11|698.51|706.07|698.47|6
1654186120000|2022-06-02 16:08:40|706.11|698.51|706.12|698.52|706.15|698.55|706.11|698.51|4
1654186130000|2022-06-02 16:08:50|706.14|698.54|706.22|698.62|706.24|698.64|706.14|698.54|6
1654186140000|2022-06-02 16:09:00|706.21|698.61|706.17|698.57|706.22|698.62|706.16|698.56|6
1654186150000|2022-06-02 16:09:10|706.16|698.56|706.17|698.57|706.2|698.6|706.13|698.53|9
1654186160000|2022-06-02 16:09:20|706.18|698.58|706.22|698.62|706.27|698.67|706.18|698.58|13
1654186170000|2022-06-02 16:09:30|706.21|698.61|705.65|698.05|706.22|698.62|705.53|697.93|18
1654186180000|2022-06-02 16:09:40|705.66|698.06|705.73|698.13|705.73|698.13|705.62|698.02|17
1654186190000|2022-06-02 16:09:50|705.76|698.16|705.79|698.19|705.79|698.19|705.74|698.14|6
1654186200000|2022-06-02 16:10:00|705.83|698.23|705.69|698.09|705.83|698.23|705.69|698.09|9
1654186210000|2022-06-02 16:10:10|705.7|698.1|705.72|698.12|705.75|698.15|705.7|698.1|4
1654186220000|2022-06-02 16:10:20|705.77|698.17|705.77|698.17|705.77|698.17|705.77|698.17|1
1654186230000|2022-06-02 16:10:30|705.76|698.16|705.77|698.17|705.77|698.17|705.76|698.16|2
1654186250000|2022-06-02 16:10:50|705.78|698.18|706.01|698.41|706.01|698.41|705.76|698.16|13
1654186260000|2022-06-02 16:11:00|705.98|698.38|706.17|698.57|706.17|698.57|705.98|698.38|17
1654186270000|2022-06-02 16:11:10|706.16|698.56|705.94|698.34|706.16|698.56|705.94|698.34|13
1654186280000|2022-06-02 16:11:20|705.95|698.35|705.94|698.34|705.95|698.35|705.94|698.34|4
1654186290000|2022-06-02 16:11:30|705.76|698.16|705.31|697.71|705.76|698.16|705.31|697.71|10
1654186300000|2022-06-02 16:11:40|705.32|697.72|705.23|697.63|705.32|697.72|705.17|697.57|12
1654186310000|2022-06-02 16:11:50|705.24|697.64|705.2|697.6|705.24|697.64|705.17|697.57|12
1654186320000|2022-06-02 16:12:00|705.21|697.61|705.22|697.62|705.36|697.76|705.21|697.61|19
1654186330000|2022-06-02 16:12:10|705.24|697.64|705.44|697.84|705.47|697.87|705.24|697.64|16
1654186340000|2022-06-02 16:12:20|705.42|697.82|705.74|698.14|705.74|698.14|705.39|697.79|19
1654186350000|2022-06-02 16:12:30|705.72|698.12|705.59|697.99|705.79|698.19|705.59|697.99|11
1654186360000|2022-06-02 16:12:40|705.6|698|705.74|698.14|705.74|698.14|705.6|698|6
1654186370000|2022-06-02 16:12:50|705.73|698.13|705.72|698.12|705.73|698.13|705.69|698.09|4
1654186380000|2022-06-02 16:13:00|705.62|698.02|705.89|698.29|705.96|698.36|705.61|698.01|11
1654186390000|2022-06-02 16:13:10|705.88|698.28|706.06|698.46|706.06|698.46|705.88|698.28|14
1654186400000|2022-06-02 16:13:20|706.11|698.51|706.19|698.59|706.19|698.59|706.11|698.51|14
1654186410000|2022-06-02 16:13:30|706.2|698.6|706.54|698.94|706.54|698.94|706.2|698.6|15
1654186420000|2022-06-02 16:13:40|706.55|698.95|706.79|699.19|706.79|699.19|706.55|698.95|11
1654186430000|2022-06-02 16:13:50|706.8|699.2|707.34|699.74|707.34|699.74|706.8|699.2|15
1654186440000|2022-06-02 16:14:00|707.37|699.77|707.59|699.99|707.6|700|707.33|699.73|11
1654186450000|2022-06-02 16:14:10|707.65|700.05|707.59|699.99|707.65|700.05|707.56|699.96|5
1654186460000|2022-06-02 16:14:20|707.5|699.9|707.63|700.03|707.66|700.06|707.5|699.9|15
1654186470000|2022-06-02 16:14:30|707.64|700.04|708.33|700.73|708.33|700.73|707.64|700.04|15
1654186480000|2022-06-02 16:14:40|708.34|700.74|708.27|700.67|708.36|700.76|708.18|700.58|9
1654186490000|2022-06-02 16:14:50|708.29|700.69|708.63|701.03|708.72|701.12|708.27|700.67|13
1654186500000|2022-06-02 16:15:00|708.51|700.91|708.72|701.12|708.72|701.12|708.47|700.87|11
1654186510000|2022-06-02 16:15:10|708.73|701.13|708.64|701.04|708.73|701.13|708.54|700.94|5
1654186520000|2022-06-02 16:15:20|708.56|700.96|708.73|701.13|708.73|701.13|708.56|700.96|4
1654186530000|2022-06-02 16:15:30|708.56|700.96|708.74|701.14|708.76|701.16|708.56|700.96|9
1654186540000|2022-06-02 16:15:40|708.57|700.97|708.7|701.1|708.7|701.1|708.57|700.97|11
1654186550000|2022-06-02 16:15:50|708.64|701.04|708.79|701.19|708.79|701.19|708.63|701.03|10
1654186560000|2022-06-02 16:16:00|708.96|701.36|709.08|701.48|709.08|701.48|708.76|701.16|20
1654186570000|2022-06-02 16:16:10|709.09|701.49|709.06|701.46|709.12|701.52|709|701.4|14
1654186580000|2022-06-02 16:16:20|709.03|701.43|709.07|701.47|709.12|701.52|708.97|701.37|13
1654186590000|2022-06-02 16:16:30|709.08|701.48|709.51|701.91|709.61|702.01|708.94|701.34|26
1654186600000|2022-06-02 16:16:40|709.69|702.09|709.82|702.22|709.91|702.31|709.69|702.09|21
1654186610000|2022-06-02 16:16:50|709.81|702.21|709.95|702.35|709.95|702.35|709.7|702.1|17
1654186620000|2022-06-02 16:17:00|709.89|702.29|709.26|701.66|709.89|702.29|709.22|701.62|15
1654186630000|2022-06-02 16:17:10|709.25|701.65|709.03|701.43|709.25|701.65|709.02|701.42|11
1654186640000|2022-06-02 16:17:20|709.1|701.5|709.19|701.59|709.19|701.59|709.09|701.49|6
1654186650000|2022-06-02 16:17:30|709.18|701.58|709.21|701.61|709.21|701.61|709.18|701.58|6
1654186660000|2022-06-02 16:17:40|709.24|701.64|708.95|701.35|709.24|701.64|708.92|701.32|10
1654186670000|2022-06-02 16:17:50|708.99|701.39|709.46|701.86|709.52|701.92|708.94|701.34|21
1654186680000|2022-06-02 16:18:00|709.42|701.82|709.51|701.91|709.6|702|709.42|701.82|14
1654186690000|2022-06-02 16:18:10|709.6|702|709.53|701.93|709.73|702.13|709.52|701.92|7
1654186700000|2022-06-02 16:18:20|709.51|701.91|709.58|701.98|709.61|702.01|709.51|701.91|7
1654186710000|2022-06-02 16:18:30|709.55|701.95|709.55|701.95|709.55|701.95|709.55|701.95|1
1654186720000|2022-06-02 16:18:40|709.54|701.94|709.67|702.07|709.67|702.07|709.54|701.94|3
1654186730000|2022-06-02 16:18:50|709.64|702.04|709.64|702.04|709.64|702.04|709.64|702.04|1
1654186740000|2022-06-02 16:19:00|709.77|702.17|709.96|702.36|709.96|702.36|709.77|702.17|8
1654186750000|2022-06-02 16:19:10|709.97|702.37|709.74|702.14|709.97|702.37|709.65|702.05|15
1654186760000|2022-06-02 16:19:20|709.56|701.96|709.25|701.65|709.56|701.96|709.23|701.63|9
1654186770000|2022-06-02 16:19:30|709.24|701.64|709.17|701.57|709.24|701.64|709.16|701.56|5
1654186780000|2022-06-02 16:19:40|709.16|701.56|709.19|701.59|709.2|701.6|709.16|701.56|6
1654186790000|2022-06-02 16:19:50|709.15|701.55|708.27|700.67|709.15|701.55|708.27|700.67|13
1654186800000|2022-06-02 16:20:00|708.28|700.68|707.43|699.83|708.28|700.68|707.34|699.74|28
1654186810000|2022-06-02 16:20:10|707.42|699.82|708.04|700.44|708.06|700.46|707.19|699.59|30
1654186820000|2022-06-02 16:20:20|708.07|700.47|707.8|700.2|708.1|700.5|707.58|699.98|22
1654186830000|2022-06-02 16:20:30|707.77|700.17|707.76|700.16|707.8|700.2|707.73|700.13|8
1654186840000|2022-06-02 16:20:40|707.74|700.14|707.86|700.26|707.91|700.31|707.74|700.14|15
1654186850000|2022-06-02 16:20:50|707.89|700.29|707.62|700.02|707.89|700.29|707.54|699.94|6
1654186860000|2022-06-02 16:21:00|707.45|699.85|707.61|700.01|707.62|700.02|707.31|699.71|22
1654186870000|2022-06-02 16:21:10|707.66|700.06|707.67|700.07|707.73|700.13|707.64|700.04|10
1654186880000|2022-06-02 16:21:20|707.66|700.06|707.55|699.95|707.66|700.06|707.55|699.95|8
1654186890000|2022-06-02 16:21:30|707.52|699.92|707.24|699.64|707.65|700.05|707.22|699.62|14
1654186900000|2022-06-02 16:21:40|707.21|699.61|707.28|699.68|707.28|699.68|707.21|699.61|3
1654186910000|2022-06-02 16:21:50|707.27|699.67|707.23|699.63|707.32|699.72|707.23|699.63|4
1654186920000|2022-06-02 16:22:00|707.16|699.56|707.15|699.55|707.16|699.56|707.12|699.52|8
1654186930000|2022-06-02 16:22:10|707.14|699.54|706.73|699.13|707.14|699.54|706.73|699.13|6
1654186940000|2022-06-02 16:22:20|706.74|699.14|706.72|699.12|706.92|699.32|706.72|699.12|6
1654186950000|2022-06-02 16:22:30|706.69|699.09|706.86|699.26|706.97|699.37|706.69|699.09|9
1654186970000|2022-06-02 16:22:50|706.82|699.22|706.84|699.24|706.84|699.24|706.82|699.22|2
1654186980000|2022-06-02 16:23:00|706.81|699.21|706.34|698.74|706.81|699.21|706.34|698.74|13
1654186990000|2022-06-02 16:23:10|706.33|698.73|706.56|698.96|706.56|698.96|706.23|698.63|21
1654187000000|2022-06-02 16:23:20|706.66|699.06|706.28|698.68|706.66|699.06|706.27|698.67|17
1654187010000|2022-06-02 16:23:30|706.23|698.63|706.22|698.62|706.29|698.69|706.14|698.54|21
1654187020000|2022-06-02 16:23:40|706.13|698.53|706.24|698.64|706.24|698.64|706.13|698.53|8
1654187030000|2022-06-02 16:23:50|706.16|698.56|706.29|698.69|706.29|698.69|706.16|698.56|5
1654187040000|2022-06-02 16:24:00|706.34|698.74|706.29|698.69|706.34|698.74|706.29|698.69|7
1654187050000|2022-06-02 16:24:10|706.34|698.74|706.16|698.56|706.34|698.74|706.13|698.53|8
1654187060000|2022-06-02 16:24:20|706.21|698.61|705.69|698.09|706.21|698.61|705.69|698.09|16
1654187070000|2022-06-02 16:24:30|705.72|698.12|706.23|698.63|706.3|698.7|705.72|698.12|18
1654187080000|2022-06-02 16:24:40|706.24|698.64|706.11|698.51|706.24|698.64|706.1|698.5|13
1654187090000|2022-06-02 16:24:50|706.1|698.5|706.09|698.49|706.11|698.51|706|698.4|8
1654187100000|2022-06-02 16:25:00|706.08|698.48|705.44|697.84|706.08|698.48|705.44|697.84|16
1654187110000|2022-06-02 16:25:10|705.46|697.86|705.19|697.59|705.46|697.86|705.19|697.59|22
1654187120000|2022-06-02 16:25:20|705.2|697.6|705.19|697.59|705.2|697.6|705.16|697.56|13
1654187130000|2022-06-02 16:25:30|705.2|697.6|705.26|697.66|705.33|697.73|705.2|697.6|16
1654187140000|2022-06-02 16:25:40|705.22|697.62|705.08|697.48|705.23|697.63|705.08|697.48|9
1654187150000|2022-06-02 16:25:50|705.07|697.47|704.59|696.99|705.07|697.47|704.59|696.99|13
1654187160000|2022-06-02 16:26:00|704.57|696.97|704.3|696.7|704.57|696.97|704.3|696.7|17
1654187170000|2022-06-02 16:26:10|704.29|696.69|703.85|696.25|704.3|696.7|703.85|696.25|6
1654187180000|2022-06-02 16:26:20|703.7|696.1|703.14|695.54|703.7|696.1|703.14|695.54|23
1654187190000|2022-06-02 16:26:30|703.17|695.57|702.55|694.95|703.17|695.57|702.5|694.9|14
1654187200000|2022-06-02 16:26:40|702.42|694.82|702.59|694.99|702.8|695.2|702.42|694.82|10
1654187210000|2022-06-02 16:26:50|702.63|695.03|703.04|695.44|703.19|695.59|702.63|695.03|14
1654187220000|2022-06-02 16:27:00|703.06|695.46|703.03|695.43|703.06|695.46|702.99|695.39|10
1654187230000|2022-06-02 16:27:10|703.02|695.42|703.05|695.45|703.05|695.45|702.98|695.38|6
1654187240000|2022-06-02 16:27:20|703.02|695.42|703.11|695.51|703.11|695.51|703.02|695.42|3
1654187250000|2022-06-02 16:27:30|703.12|695.52|703.26|695.66|703.26|695.66|703.12|695.52|6
1654187260000|2022-06-02 16:27:40|703.28|695.68|703.25|695.65|703.29|695.69|703.21|695.61|15
1654187270000|2022-06-02 16:27:50|703.26|695.66|703.25|695.65|703.26|695.66|703.25|695.65|4
1654187280000|2022-06-02 16:28:00|703.24|695.64|703.57|695.97|703.72|696.12|703.24|695.64|13
1654187290000|2022-06-02 16:28:10|703.6|696|704|696.4|704|696.4|703.57|695.97|16
1654187300000|2022-06-02 16:28:20|704.01|696.41|704.49|696.89|704.54|696.94|704.01|696.41|14
1654187310000|2022-06-02 16:28:30|704.52|696.92|704.39|696.79|704.52|696.92|704.38|696.78|12
1654187320000|2022-06-02 16:28:40|704.37|696.77|704.34|696.74|704.53|696.93|704.3|696.7|14
1654187330000|2022-06-02 16:28:50|704.35|696.75|704.31|696.71|704.35|696.75|704.18|696.58|16
1654187340000|2022-06-02 16:29:00|704.29|696.69|704.24|696.64|704.29|696.69|704.24|696.64|3
1654187350000|2022-06-02 16:29:10|704.14|696.54|704.21|696.61|704.23|696.63|704.14|696.54|4
1654187360000|2022-06-02 16:29:20|704.44|696.84|704.29|696.69|704.51|696.91|704.27|696.67|15
1654187370000|2022-06-02 16:29:30|704.3|696.7|704.33|696.73|704.34|696.74|704.28|696.68|9
1654187380000|2022-06-02 16:29:40|704.37|696.77|704.38|696.78|704.38|696.78|704.28|696.68|11
1654187390000|2022-06-02 16:29:50|704.48|696.88|704.28|696.68|704.5|696.9|704.23|696.63|13
1654187400000|2022-06-02 16:30:00|704.23|696.63|704.09|696.49|704.36|696.76|704.09|696.49|26
1654187410000|2022-06-02 16:30:10|704.17|696.57|703.83|696.23|704.17|696.57|703.78|696.18|14
1654187420000|2022-06-02 16:30:20|703.82|696.22|704.8|697.2|704.81|697.21|703.82|696.22|23
1654187430000|2022-06-02 16:30:30|704.79|697.19|704.34|696.74|704.8|697.2|704.33|696.73|15
1654187440000|2022-06-02 16:30:40|704.33|696.73|704.38|696.78|704.38|696.78|704.33|696.73|8
1654187450000|2022-06-02 16:30:50|704.27|696.67|704.23|696.63|704.29|696.69|704.22|696.62|9
1654187460000|2022-06-02 16:31:00|704.21|696.61|703.82|696.22|704.21|696.61|703.77|696.17|12
1654187470000|2022-06-02 16:31:10|703.79|696.19|703.55|695.95|703.79|696.19|703.37|695.77|15
1654187480000|2022-06-02 16:31:20|703.58|695.98|703.59|695.99|703.65|696.05|703.58|695.98|7
1654187490000|2022-06-02 16:31:30|703.57|695.97|703.56|695.96|703.57|695.97|703.56|695.96|2
1654187500000|2022-06-02 16:31:40|703.67|696.07|703.39|695.79|703.83|696.23|703.34|695.74|24
1654187510000|2022-06-02 16:31:50|703.4|695.8|703.39|695.79|703.47|695.87|703.36|695.76|11
1654187520000|2022-06-02 16:32:00|703.4|695.8|703.6|696|703.65|696.05|703.4|695.8|15
1654187530000|2022-06-02 16:32:10|703.58|695.98|703.8|696.2|704|696.4|703.56|695.96|19
1654187540000|2022-06-02 16:32:20|703.76|696.16|703.95|696.35|703.95|696.35|703.76|696.16|3
1654187550000|2022-06-02 16:32:30|703.8|696.2|704.12|696.52|704.12|696.52|703.8|696.2|2
1654187560000|2022-06-02 16:32:40|704.13|696.53|703.95|696.35|704.13|696.53|703.8|696.2|6
1654187570000|2022-06-02 16:32:50|703.96|696.36|703.83|696.23|703.96|696.36|703.83|696.23|4
1654187580000|2022-06-02 16:33:00|703.9|696.3|704.4|696.8|704.4|696.8|703.9|696.3|18
1654187590000|2022-06-02 16:33:10|704.41|696.81|704.39|696.79|704.42|696.82|704.37|696.77|13
1654187600000|2022-06-02 16:33:20|704.43|696.83|705.41|697.81|705.41|697.81|704.43|696.83|18
1654187610000|2022-06-02 16:33:30|705.4|697.8|705.93|698.33|705.93|698.33|705.4|697.8|21
1654187620000|2022-06-02 16:33:40|705.94|698.34|706.09|698.49|706.15|698.55|705.87|698.27|18
1654187630000|2022-06-02 16:33:50|706.1|698.5|705.91|698.31|706.14|698.54|705.91|698.31|21
1654187640000|2022-06-02 16:34:00|705.85|698.25|705.86|698.26|705.88|698.28|705.83|698.23|5
1654187650000|2022-06-02 16:34:10|705.87|698.27|705.89|698.29|705.89|698.29|705.84|698.24|4
1654187660000|2022-06-02 16:34:20|705.94|698.34|705.86|698.26|705.95|698.35|705.85|698.25|9
1654187670000|2022-06-02 16:34:30|705.87|698.27|706.19|698.59|706.24|698.64|705.87|698.27|17
1654187680000|2022-06-02 16:34:40|706.2|698.6|706.14|698.54|706.25|698.65|705.9|698.3|18
1654187690000|2022-06-02 16:34:50|706.13|698.53|706.04|698.44|706.14|698.54|706.04|698.44|9
1654187700000|2022-06-02 16:35:00|706.05|698.45|705.82|698.22|706.05|698.45|705.8|698.2|4
1654187710000|2022-06-02 16:35:10|705.67|698.07|705.63|698.03|705.67|698.07|705.63|698.03|2
1654187720000|2022-06-02 16:35:20|706.03|698.43|705.63|698.03|706.03|698.43|705.63|698.03|5
1654187730000|2022-06-02 16:35:30|705.64|698.04|705.53|697.93|705.67|698.07|705.38|697.78|17
1654187740000|2022-06-02 16:35:40|705.52|697.92|705.48|697.88|705.54|697.94|705.42|697.82|14
1654187750000|2022-06-02 16:35:50|705.5|697.9|705.49|697.89|705.5|697.9|705.49|697.89|2
1654187760000|2022-06-02 16:36:00|705.5|697.9|705.68|698.08|705.68|698.08|705.44|697.84|7
1654187770000|2022-06-02 16:36:10|705.67|698.07|705.69|698.09|705.75|698.15|705.62|698.02|9
1654187780000|2022-06-02 16:36:20|705.62|698.02|706.02|698.42|706.02|698.42|705.62|698.02|17
1654187790000|2022-06-02 16:36:30|706|698.4|706.01|698.41|706.02|698.42|705.99|698.39|5
1654187800000|2022-06-02 16:36:40|705.98|698.38|706.02|698.42|706.02|698.42|705.9|698.3|8
1654187810000|2022-06-02 16:36:50|706.01|698.41|705.64|698.04|706.02|698.42|705.64|698.04|8
1654187820000|2022-06-02 16:37:00|705.63|698.03|705.26|697.66|705.69|698.09|705.26|697.66|16
1654187830000|2022-06-02 16:37:10|704.97|697.37|704.84|697.24|704.97|697.37|704.84|697.24|3
1654187840000|2022-06-02 16:37:20|704.91|697.31|704.88|697.28|704.91|697.31|704.86|697.26|3
1654187850000|2022-06-02 16:37:30|704.86|697.26|704.88|697.28|704.89|697.29|704.86|697.26|3
1654187860000|2022-06-02 16:37:40|704.87|697.27|704.57|696.97|704.87|697.27|704.47|696.87|13
1654187870000|2022-06-02 16:37:50|704.56|696.96|704.68|697.08|705.11|697.51|704.56|696.96|17
1654187880000|2022-06-02 16:38:00|704.76|697.16|704.99|697.39|705.04|697.44|704.74|697.14|18
1654187890000|2022-06-02 16:38:10|704.94|697.34|704.78|697.18|704.96|697.36|704.74|697.14|16
1654187900000|2022-06-02 16:38:20|704.79|697.19|705.25|697.65|705.25|697.65|704.79|697.19|10
1654187910000|2022-06-02 16:38:30|705.26|697.66|705.39|697.79|705.39|697.79|705.16|697.56|14
1654187920000|2022-06-02 16:38:40|705.43|697.83|705.7|698.1|705.73|698.13|705.41|697.81|9
1654187930000|2022-06-02 16:38:50|705.66|698.06|705.8|698.2|705.84|698.24|705.66|698.06|6
1654187940000|2022-06-02 16:39:00|705.76|698.16|705.67|698.07|705.76|698.16|705.59|697.99|3
1654187950000|2022-06-02 16:39:10|705.68|698.08|705.68|698.08|705.73|698.13|705.68|698.08|7
1654187960000|2022-06-02 16:39:20|705.74|698.14|705.75|698.15|705.81|698.21|705.67|698.07|12
1654187970000|2022-06-02 16:39:30|705.76|698.16|705.93|698.33|706.02|698.42|705.76|698.16|13
1654187980000|2022-06-02 16:39:40|705.94|698.34|705.9|698.3|705.96|698.36|705.9|698.3|14
1654187990000|2022-06-02 16:39:50|705.91|698.31|705.96|698.36|706.01|698.41|705.91|698.31|23
1654188000000|2022-06-02 16:40:00|705.97|698.37|706.2|698.6|706.2|698.6|705.97|698.37|9
1654188010000|2022-06-02 16:40:10|706.14|698.54|706.17|698.57|706.18|698.58|706.14|698.54|10
1654188020000|2022-06-02 16:40:20|706.18|698.58|706.14|698.54|706.18|698.58|706.13|698.53|4
1654188030000|2022-06-02 16:40:30|706.15|698.55|706|698.4|706.17|698.57|706|698.4|9
1654188040000|2022-06-02 16:40:40|706.06|698.46|706.44|698.84|706.57|698.97|706.06|698.46|20
1654188050000|2022-06-02 16:40:50|706.45|698.85|706.82|699.22|706.82|699.22|706.45|698.85|11
1654188060000|2022-06-02 16:41:00|706.86|699.26|706.89|699.29|706.89|699.29|706.86|699.26|4
1654188070000|2022-06-02 16:41:10|706.85|699.25|707.3|699.7|707.61|700.01|706.81|699.21|27
1654188080000|2022-06-02 16:41:20|707.31|699.71|707.57|699.97|707.63|700.03|707.24|699.64|23
1654188090000|2022-06-02 16:41:30|707.7|700.1|707.71|700.11|707.76|700.16|707.7|700.1|5
1654188100000|2022-06-02 16:41:40|707.77|700.17|707.74|700.14|707.83|700.23|707.72|700.12|12
1654188110000|2022-06-02 16:41:50|707.99|700.39|708.28|700.68|708.28|700.68|707.94|700.34|24
1654188120000|2022-06-02 16:42:00|708.26|700.66|708.24|700.64|708.34|700.74|708.23|700.63|21
1654188130000|2022-06-02 16:42:10|708.22|700.62|709.04|701.44|709.06|701.46|708.19|700.59|18
1654188140000|2022-06-02 16:42:20|709.05|701.45|709.86|702.26|709.87|702.27|709.05|701.45|18
1654188150000|2022-06-02 16:42:30|709.87|702.27|709.27|701.67|710.19|702.59|709.26|701.66|21
1654188160000|2022-06-02 16:42:40|709.28|701.68|709.8|702.2|709.8|702.2|709.28|701.68|17
1654188170000|2022-06-02 16:42:50|709.81|702.21|709.99|702.39|710.09|702.49|709.81|702.21|7
1654188180000|2022-06-02 16:43:00|709.87|702.27|709.38|701.78|709.93|702.33|709.36|701.76|16
1654188190000|2022-06-02 16:43:10|709.36|701.76|709.38|701.78|709.4|701.8|709.36|701.76|9
1654188200000|2022-06-02 16:43:20|709.39|701.79|709.27|701.67|709.4|701.8|708.7|701.1|14
1654188210000|2022-06-02 16:43:30|708.77|701.17|708.51|700.91|708.8|701.2|708.47|700.87|15
1654188220000|2022-06-02 16:43:40|708.36|700.76|707.63|700.03|708.43|700.83|707.6|700|22
1654188230000|2022-06-02 16:43:50|707.64|700.04|707.34|699.74|707.64|700.04|707.32|699.72|21
1654188240000|2022-06-02 16:44:00|707.38|699.78|707.42|699.82|707.45|699.85|707.31|699.71|19
1654188250000|2022-06-02 16:44:10|707.43|699.83|707.41|699.81|707.51|699.91|707.37|699.77|20
1654188260000|2022-06-02 16:44:20|707.4|699.8|707.66|700.06|707.83|700.23|707.32|699.72|13
1654188270000|2022-06-02 16:44:30|707.67|700.07|707.38|699.78|708.04|700.44|707.31|699.71|20
1654188280000|2022-06-02 16:44:40|707.48|699.88|707.31|699.71|707.5|699.9|707.31|699.71|13
1654188290000|2022-06-02 16:44:50|707.26|699.66|707.33|699.73|707.34|699.74|707.26|699.66|3
1654188300000|2022-06-02 16:45:00|707.34|699.74|707.77|700.17|707.77|700.17|707.2|699.6|24
1654188310000|2022-06-02 16:45:10|707.72|700.12|707.95|700.35|708.01|700.41|707.72|700.12|14
1654188320000|2022-06-02 16:45:20|708.01|700.41|707.68|700.08|708.25|700.65|707.57|699.97|26
1654188330000|2022-06-02 16:45:30|707.69|700.09|707.28|699.68|707.71|700.11|707.25|699.65|11
1654188340000|2022-06-02 16:45:40|707.3|699.7|707.9|700.3|707.9|700.3|707.27|699.67|22
1654188350000|2022-06-02 16:45:50|707.91|700.31|707.96|700.36|707.99|700.39|707.91|700.31|18
1654188360000|2022-06-02 16:46:00|707.89|700.29|707.25|699.65|707.89|700.29|707.16|699.56|21
1654188370000|2022-06-02 16:46:10|707.26|699.66|707.27|699.67|707.35|699.75|707.26|699.66|5
1654188380000|2022-06-02 16:46:20|707.15|699.55|707.32|699.72|707.32|699.72|707.15|699.55|8
1654188390000|2022-06-02 16:46:30|707.33|699.73|707|699.4|707.33|699.73|707|699.4|17
1654188400000|2022-06-02 16:46:40|706.77|699.17|706.57|698.97|706.82|699.22|706.5|698.9|20
1654188410000|2022-06-02 16:46:50|706.58|698.98|706.42|698.82|706.6|699|706.42|698.82|6
1654188420000|2022-06-02 16:47:00|706.49|698.89|706.34|698.74|706.49|698.89|706.34|698.74|6
1654188430000|2022-06-02 16:47:10|706.35|698.75|706.38|698.78|706.38|698.78|706.35|698.75|2
1654188440000|2022-06-02 16:47:20|706.33|698.73|706.48|698.88|706.69|699.09|706.33|698.73|18
1654188450000|2022-06-02 16:47:30|706.44|698.84|706.38|698.78|706.44|698.84|706.35|698.75|9
1654188460000|2022-06-02 16:47:40|706.32|698.72|706.38|698.78|706.38|698.78|706.32|698.72|4
1654188470000|2022-06-02 16:47:50|706.32|698.72|706.28|698.68|706.37|698.77|706.28|698.68|6
1654188480000|2022-06-02 16:48:00|706.22|698.62|706.27|698.67|706.3|698.7|706.02|698.42|17
1654188490000|2022-06-02 16:48:10|706.31|698.71|706.32|698.72|706.32|698.72|706.31|698.71|2
1654188500000|2022-06-02 16:48:20|706.31|698.71|706.28|698.68|706.31|698.71|706.12|698.52|10
1654188510000|2022-06-02 16:48:30|706.25|698.65|706.21|698.61|706.25|698.65|706.21|698.61|19
1654188520000|2022-06-02 16:48:40|706.23|698.63|706.18|698.58|706.23|698.63|706.06|698.46|12
1654188530000|2022-06-02 16:48:50|706.2|698.6|706.17|698.57|706.2|698.6|706.17|698.57|6
1654188540000|2022-06-02 16:49:00|706.16|698.56|706.16|698.56|706.2|698.6|706.15|698.55|10
1654188550000|2022-06-02 16:49:10|706.18|698.58|706.12|698.52|706.18|698.58|705.95|698.35|10
1654188560000|2022-06-02 16:49:20|706.16|698.56|705.82|698.22|706.16|698.56|705.81|698.21|16
1654188570000|2022-06-02 16:49:30|705.83|698.23|705.65|698.05|705.83|698.23|705.62|698.02|10
1654188580000|2022-06-02 16:49:40|705.62|698.02|705.96|698.36|706.07|698.47|705.62|698.02|10
1654188590000|2022-06-02 16:49:50|705.91|698.31|705.4|697.8|705.91|698.31|705.35|697.75|16
1654188600000|2022-06-02 16:50:00|705.36|697.76|705.17|697.57|705.45|697.85|705.11|697.51|19
1654188610000|2022-06-02 16:50:10|705.19|697.59|704.92|697.32|705.19|697.59|704.78|697.18|9
1654188620000|2022-06-02 16:50:20|704.78|697.18|704.78|697.18|704.83|697.23|704.78|697.18|3
1654188630000|2022-06-02 16:50:30|704.83|697.23|704.83|697.23|704.97|697.37|704.78|697.18|10
1654188640000|2022-06-02 16:50:40|704.85|697.25|704.9|697.3|704.9|697.3|704.85|697.25|2
1654188650000|2022-06-02 16:50:50|704.93|697.33|704.88|697.28|704.93|697.33|704.88|697.28|2
1654188660000|2022-06-02 16:51:00|704.77|697.17|704.84|697.24|704.84|697.24|704.77|697.17|5
1654188670000|2022-06-02 16:51:10|705.22|697.62|705.45|697.85|705.67|698.07|705.14|697.54|18
1654188680000|2022-06-02 16:51:20|705.46|697.86|705.48|697.88|705.52|697.92|705.43|697.83|7
1654188690000|2022-06-02 16:51:30|705.52|697.92|705.87|698.27|705.89|698.29|705.48|697.88|14
1654188700000|2022-06-02 16:51:40|705.88|698.28|705.92|698.32|705.96|698.36|705.88|698.28|11
1654188710000|2022-06-02 16:51:50|705.94|698.34|705.95|698.35|705.95|698.35|705.9|698.3|7
1654188720000|2022-06-02 16:52:00|705.86|698.26|705.84|698.24|705.86|698.26|705.84|698.24|5
1654188730000|2022-06-02 16:52:10|705.81|698.21|706.12|698.52|706.13|698.53|705.72|698.12|5
1654188740000|2022-06-02 16:52:20|706.13|698.53|706.38|698.78|706.61|699.01|706.05|698.45|20
1654188750000|2022-06-02 16:52:30|706.37|698.77|706.75|699.15|706.75|699.15|706.37|698.77|13
1654188760000|2022-06-02 16:52:40|706.76|699.16|706.96|699.36|706.96|699.36|706.76|699.16|4
1654188770000|2022-06-02 16:52:50|707.09|699.49|707.19|699.59|707.22|699.62|707.09|699.49|16
1654188780000|2022-06-02 16:53:00|707.2|699.6|707.61|700.01|707.61|700.01|707.16|699.56|16
1654188790000|2022-06-02 16:53:10|707.62|700.02|707.73|700.13|707.74|700.14|707.62|700.02|12
1654188800000|2022-06-02 16:53:20|707.7|700.1|708.14|700.54|708.16|700.56|707.69|700.09|13
1654188810000|2022-06-02 16:53:30|708.16|700.56|708|700.4|708.16|700.56|707.83|700.23|7
1654188820000|2022-06-02 16:53:40|708.03|700.43|707.9|700.3|708.03|700.43|707.9|700.3|2
1654188830000|2022-06-02 16:53:50|707.93|700.33|708.38|700.78|708.42|700.82|707.93|700.33|18
1654188840000|2022-06-02 16:54:00|708.34|700.74|708.99|701.39|708.99|701.39|708.34|700.74|21
1654188850000|2022-06-02 16:54:10|708.93|701.33|709.44|701.84|709.5|701.9|708.93|701.33|20
1654188860000|2022-06-02 16:54:20|709.47|701.87|709.89|702.29|709.99|702.39|709.44|701.84|17
1654188870000|2022-06-02 16:54:30|709.9|702.3|710.13|702.53|710.13|702.53|709.9|702.3|11
1654188880000|2022-06-02 16:54:40|710.02|702.42|709.89|702.29|710.06|702.46|709.89|702.29|7
1654188890000|2022-06-02 16:54:50|709.88|702.28|709.69|702.09|709.89|702.29|709.63|702.03|10
1654188900000|2022-06-02 16:55:00|709.64|702.04|709.57|701.97|709.93|702.33|709.4|701.8|14
1654188910000|2022-06-02 16:55:10|709.67|702.07|709.66|702.06|709.74|702.14|709.63|702.03|14
1654188920000|2022-06-02 16:55:20|709.67|702.07|708.95|701.35|709.67|702.07|708.95|701.35|23
1654188930000|2022-06-02 16:55:30|708.96|701.36|709.2|701.6|709.2|701.6|708.81|701.21|7
1654188940000|2022-06-02 16:55:40|709.19|701.59|709.19|701.59|709.19|701.59|709.19|701.59|1
1654188950000|2022-06-02 16:55:50|708.82|701.22|709.35|701.75|709.35|701.75|708.82|701.22|5
1654188960000|2022-06-02 16:56:00|709.33|701.73|708.96|701.36|709.33|701.73|708.96|701.36|14
1654188970000|2022-06-02 16:56:10|708.8|701.2|708.8|701.2|708.8|701.2|708.8|701.2|1
1654188980000|2022-06-02 16:56:20|708.75|701.15|708.29|700.69|708.75|701.15|708.26|700.66|14
1654188990000|2022-06-02 16:56:30|708.3|700.7|708.3|700.7|708.3|700.7|708.3|700.7|1
1654189000000|2022-06-02 16:56:40|708.13|700.53|708.19|700.59|708.21|700.61|708.11|700.51|16
1654189010000|2022-06-02 16:56:50|708.22|700.62|708.27|700.67|708.32|700.72|708.2|700.6|9
1654189020000|2022-06-02 16:57:00|708.26|700.66|708.26|700.66|708.27|700.67|708.26|700.66|3
1654189030000|2022-06-02 16:57:10|708.31|700.71|708.26|700.66|708.31|700.71|708.25|700.65|4
1654189040000|2022-06-02 16:57:20|708.27|700.67|708.24|700.64|708.3|700.7|708.23|700.63|7
1654189050000|2022-06-02 16:57:30|708.11|700.51|708.03|700.43|708.14|700.54|708.03|700.43|8
1654189060000|2022-06-02 16:57:40|708.13|700.53|708.13|700.53|708.13|700.53|708.13|700.53|1
1654189070000|2022-06-02 16:57:50|708.07|700.47|708.17|700.57|708.18|700.58|708.06|700.46|5
1654189080000|2022-06-02 16:58:00|708.16|700.56|708.11|700.51|708.16|700.56|708.1|700.5|3
1654189090000|2022-06-02 16:58:10|708.23|700.63|708.13|700.53|708.23|700.63|708.13|700.53|3
1654189100000|2022-06-02 16:58:20|708.05|700.45|707.89|700.29|708.05|700.45|707.89|700.29|3
1654189110000|2022-06-02 16:58:30|707.81|700.21|707.44|699.84|707.98|700.38|707.41|699.81|15
1654189120000|2022-06-02 16:58:40|707.46|699.86|707.46|699.86|707.46|699.86|707.45|699.85|5
1654189130000|2022-06-02 16:58:50|707.44|699.84|707.36|699.76|707.46|699.86|707.36|699.76|7
1654189140000|2022-06-02 16:59:00|707.41|699.81|706.44|698.84|707.54|699.94|706.26|698.66|19
1654189150000|2022-06-02 16:59:10|706.46|698.86|707.26|699.66|707.26|699.66|706.42|698.82|28
1654189160000|2022-06-02 16:59:20|707.27|699.67|707.26|699.66|707.27|699.67|707.25|699.65|6
1654189170000|2022-06-02 16:59:30|707.29|699.69|707.6|700|707.88|700.28|707.29|699.69|24
1654189180000|2022-06-02 16:59:40|707.49|699.89|707.87|700.27|707.88|700.28|707.49|699.89|16
1654189190000|2022-06-02 16:59:50|707.86|700.26|707.86|700.26|707.86|700.26|707.86|700.26|1
1654189200000|2022-06-02 17:00:00|707.82|700.22|707.26|699.66|707.87|700.27|707.14|699.54|15
1654189210000|2022-06-02 17:00:10|707.25|699.65|707.14|699.54|707.25|699.65|707.03|699.43|16
1654189220000|2022-06-02 17:00:20|707.16|699.56|707.63|700.03|707.68|700.08|707.16|699.56|16
1654189230000|2022-06-02 17:00:30|707.64|700.04|708.41|700.81|708.42|700.82|707.64|700.04|17
1654189240000|2022-06-02 17:00:40|708.37|700.77|708.32|700.72|708.57|700.97|708.19|700.59|11
1654189250000|2022-06-02 17:00:50|708.33|700.73|708.2|700.6|708.33|700.73|708.2|700.6|7
1654189260000|2022-06-02 17:01:00|708.18|700.58|707.76|700.16|708.2|700.6|707.74|700.14|10
1654189270000|2022-06-02 17:01:10|707.75|700.15|707.58|699.98|707.76|700.16|707.54|699.94|5
1654189280000|2022-06-02 17:01:20|707.54|699.94|707.81|700.21|707.81|700.21|707.54|699.94|3
1654189290000|2022-06-02 17:01:30|707.77|700.17|707.83|700.23|707.84|700.24|707.77|700.17|9
1654189300000|2022-06-02 17:01:40|707.84|700.24|707.84|700.24|707.84|700.24|707.84|700.24|1
1654189310000|2022-06-02 17:01:50|707.82|700.22|707.82|700.22|707.82|700.22|707.82|700.22|1
1654189320000|2022-06-02 17:02:00|707.81|700.21|708.25|700.65|708.25|700.65|707.8|700.2|7
1654189330000|2022-06-02 17:02:10|707.96|700.36|708.51|700.91|708.79|701.19|707.96|700.36|16
1654189340000|2022-06-02 17:02:20|708.56|700.96|708.88|701.28|708.88|701.28|708.56|700.96|10
1654189350000|2022-06-02 17:02:30|709.07|701.47|709.46|701.86|709.47|701.87|709.05|701.45|18
1654189360000|2022-06-02 17:02:40|709.47|701.87|710.04|702.44|710.04|702.44|709.43|701.83|16
1654189370000|2022-06-02 17:02:50|710.05|702.45|710.4|702.8|710.46|702.86|709.89|702.29|14
1654189380000|2022-06-02 17:03:00|710.41|702.81|710.92|703.32|710.92|703.32|710.41|702.81|12
1654189390000|2022-06-02 17:03:10|710.93|703.33|710.85|703.25|711.15|703.55|710.85|703.25|6
1654189400000|2022-06-02 17:03:20|710.98|703.38|711.36|703.76|711.41|703.81|710.98|703.38|15
1654189410000|2022-06-02 17:03:30|711.39|703.79|710.89|703.29|711.47|703.87|710.88|703.28|15
1654189420000|2022-06-02 17:03:40|710.88|703.28|711.25|703.65|711.25|703.65|710.88|703.28|4
1654189430000|2022-06-02 17:03:50|711.26|703.66|711.31|703.71|711.32|703.72|711.26|703.66|6
1654189440000|2022-06-02 17:04:00|711.3|703.7|711.06|703.46|711.3|703.7|710.96|703.36|11
1654189450000|2022-06-02 17:04:10|711.11|703.51|711.12|703.52|711.13|703.53|711.04|703.44|8
1654189460000|2022-06-02 17:04:20|711.05|703.45|711.48|703.88|711.49|703.89|710.72|703.12|14
1654189470000|2022-06-02 17:04:30|711.49|703.89|711.43|703.83|711.49|703.89|711.43|703.83|6
1654189480000|2022-06-02 17:04:40|711.49|703.89|711.55|703.95|711.62|704.02|711.43|703.83|10
1654189490000|2022-06-02 17:04:50|711.59|703.99|711.8|704.2|711.85|704.25|711.59|703.99|10
1654189500000|2022-06-02 17:05:00|711.81|704.21|711.77|704.17|711.95|704.35|711.76|704.16|18
1654189510000|2022-06-02 17:05:10|711.76|704.16|711.89|704.29|711.98|704.38|711.76|704.16|12
1654189520000|2022-06-02 17:05:20|711.88|704.28|711.91|704.31|712.01|704.41|711.8|704.2|13
1654189530000|2022-06-02 17:05:30|712.04|704.44|711.94|704.34|712.04|704.44|711.91|704.31|3
1654189540000|2022-06-02 17:05:40|712.14|704.54|711.94|704.34|712.15|704.55|711.94|704.34|5
1654189550000|2022-06-02 17:05:50|711.87|704.27|711.33|703.73|711.87|704.27|711.24|703.64|7
1654189560000|2022-06-02 17:06:00|711.31|703.71|711.28|703.68|711.45|703.85|711.26|703.66|11
1654189570000|2022-06-02 17:06:10|711.3|703.7|711.33|703.73|711.39|703.79|711.28|703.68|6
1654189580000|2022-06-02 17:06:20|711.34|703.74|711.33|703.73|711.34|703.74|711.33|703.73|2
1654189590000|2022-06-02 17:06:30|711.29|703.69|710.57|702.97|711.29|703.69|710.54|702.94|19
1654189600000|2022-06-02 17:06:40|710.59|702.99|710.84|703.24|710.85|703.25|710.59|702.99|6
1654189610000|2022-06-02 17:06:50|710.85|703.25|710.63|703.03|710.85|703.25|710.61|703.01|15
1654189620000|2022-06-02 17:07:00|710.65|703.05|711.3|703.7|711.31|703.71|710.65|703.05|12
1654189630000|2022-06-02 17:07:10|711.19|703.59|711.27|703.67|711.31|703.71|711.09|703.49|8
1654189640000|2022-06-02 17:07:20|711.25|703.65|711.17|703.57|711.25|703.65|711.17|703.57|4
1654189650000|2022-06-02 17:07:30|711.16|703.56|710.76|703.16|711.16|703.56|710.74|703.14|16
1654189660000|2022-06-02 17:07:40|710.68|703.08|710.67|703.07|710.71|703.11|710.57|702.97|11
1654189670000|2022-06-02 17:07:50|710.71|703.11|710.65|703.05|710.71|703.11|710.51|702.91|6
1654189680000|2022-06-02 17:08:00|710.51|702.91|710.68|703.08|710.69|703.09|710.51|702.91|7
1654189690000|2022-06-02 17:08:10|710.6|703|710.61|703.01|710.61|703.01|710.53|702.93|6
1654189700000|2022-06-02 17:08:20|710.6|703|710.53|702.93|710.6|703|710.51|702.91|4
1654189710000|2022-06-02 17:08:30|710.54|702.94|710.35|702.75|710.54|702.94|710.35|702.75|8
1654189720000|2022-06-02 17:08:40|710.41|702.81|709.5|701.9|710.41|702.81|709.34|701.74|15
1654189730000|2022-06-02 17:08:50|709.52|701.92|709.58|701.98|709.59|701.99|709.5|701.9|11
1654189740000|2022-06-02 17:09:00|709.57|701.97|709.44|701.84|709.57|701.97|709.32|701.72|22
1654189750000|2022-06-02 17:09:10|709.45|701.85|709.36|701.76|709.45|701.85|709.35|701.75|6
1654189760000|2022-06-02 17:09:20|709.35|701.75|709.33|701.73|709.35|701.75|709.32|701.72|3
1654189770000|2022-06-02 17:09:30|709.34|701.74|708.68|701.08|709.34|701.74|708.66|701.06|14
1654189780000|2022-06-02 17:09:40|708.69|701.09|708.69|701.09|708.85|701.25|708.66|701.06|22
1654189790000|2022-06-02 17:09:50|708.7|701.1|708.64|701.04|708.7|701.1|708.62|701.02|8
1654189800000|2022-06-02 17:10:00|708.62|701.02|708.59|700.99|708.63|701.03|708.57|700.97|9
1654189810000|2022-06-02 17:10:10|708.57|700.97|708.95|701.35|708.97|701.37|708.52|700.92|16
1654189820000|2022-06-02 17:10:20|709.01|701.41|709.02|701.42|709.02|701.42|709.01|701.41|4
1654189830000|2022-06-02 17:10:30|709.13|701.53|709.25|701.65|709.25|701.65|709.13|701.53|5
1654189840000|2022-06-02 17:10:40|709.26|701.66|709.34|701.74|709.34|701.74|709.24|701.64|12
1654189850000|2022-06-02 17:10:50|709.32|701.72|709.34|701.74|709.34|701.74|709.31|701.71|4
1654189860000|2022-06-02 17:11:00|709.31|701.71|709.27|701.67|709.31|701.71|709.27|701.67|5
1654189870000|2022-06-02 17:11:10|709.26|701.66|708.61|701.01|709.28|701.68|708.61|701.01|12
1654189880000|2022-06-02 17:11:20|708.62|701.02|708.6|701|708.7|701.1|708.48|700.88|9
1654189890000|2022-06-02 17:11:30|708.61|701.01|708.46|700.86|708.61|701.01|708.46|700.86|10
1654189900000|2022-06-02 17:11:40|708.45|700.85|708.16|700.56|708.48|700.88|708.16|700.56|16
1654189910000|2022-06-02 17:11:50|707.98|700.38|707.99|700.39|707.99|700.39|707.37|699.77|21
1654189920000|2022-06-02 17:12:00|708.04|700.44|707.44|699.84|708.04|700.44|707.44|699.84|16
1654189930000|2022-06-02 17:12:10|707.48|699.88|707.36|699.76|707.5|699.9|707.35|699.75|20
1654189940000|2022-06-02 17:12:20|707.47|699.87|707.39|699.79|707.47|699.87|707.37|699.77|10
1654189950000|2022-06-02 17:12:30|707.38|699.78|707.44|699.84|707.48|699.88|707.37|699.77|13
1654189960000|2022-06-02 17:12:40|707.27|699.67|706.59|698.99|707.27|699.67|706.5|698.9|14
1654189970000|2022-06-02 17:12:50|706.61|699.01|706.6|699|706.61|699.01|706.59|698.99|5
1654189980000|2022-06-02 17:13:00|706.59|698.99|706.46|698.86|706.59|698.99|706.38|698.78|26
1654189990000|2022-06-02 17:13:10|706.32|698.72|705.58|697.98|706.32|698.72|705.57|697.97|23
1654190000000|2022-06-02 17:13:20|705.59|697.99|705.38|697.78|705.59|697.99|705.33|697.73|19
1654190010000|2022-06-02 17:13:30|705.4|697.8|705.33|697.73|705.4|697.8|705.33|697.73|9
1654190020000|2022-06-02 17:13:40|705.37|697.77|705.35|697.75|705.39|697.79|705.33|697.73|11
1654190030000|2022-06-02 17:13:50|705.39|697.79|705.03|697.43|705.39|697.79|705.03|697.43|13
1654190040000|2022-06-02 17:14:00|705.02|697.42|705.01|697.41|705.39|697.79|704.72|697.12|19
1654190050000|2022-06-02 17:14:10|704.98|697.38|704.65|697.05|704.98|697.38|704.65|697.05|13
1654190060000|2022-06-02 17:14:20|704.64|697.04|704.91|697.31|704.92|697.32|704.24|696.64|20
1654190070000|2022-06-02 17:14:30|705.03|697.43|706.02|698.42|706.03|698.43|705.03|697.43|28
1654190080000|2022-06-02 17:14:40|706.04|698.44|705.35|697.75|706.18|698.58|705.35|697.75|16
1654190090000|2022-06-02 17:14:50|705.41|697.81|705.66|698.06|705.66|698.06|705.38|697.78|12
1654190100000|2022-06-02 17:15:00|705.61|698.01|706.2|698.6|706.2|698.6|705.52|697.92|20
1654190110000|2022-06-02 17:15:10|706.18|698.58|705.3|697.7|706.18|698.58|705.13|697.53|17
1654190120000|2022-06-02 17:15:20|705.21|697.61|705.05|697.45|705.21|697.61|704.4|696.8|15
1654190130000|2022-06-02 17:15:30|705.07|697.47|705.11|697.51|705.11|697.51|704.98|697.38|12
1654190140000|2022-06-02 17:15:40|705.09|697.49|705|697.4|705.09|697.49|705|697.4|6
1654190150000|2022-06-02 17:15:50|704.88|697.28|704.77|697.17|704.88|697.28|704.77|697.17|2
1654190160000|2022-06-02 17:16:00|705.18|697.58|704.99|697.39|705.18|697.58|704.77|697.17|11
1654190170000|2022-06-02 17:16:10|705|697.4|705.25|697.65|705.3|697.7|705|697.4|16
1654190180000|2022-06-02 17:16:20|705.26|697.66|705.23|697.63|705.26|697.66|705.22|697.62|7
1654190190000|2022-06-02 17:16:30|705.24|697.64|705.24|697.64|705.25|697.65|705.24|697.64|3
1654190200000|2022-06-02 17:16:40|705.17|697.57|705.25|697.65|705.25|697.65|705.17|697.57|11
1654190210000|2022-06-02 17:16:50|705.26|697.66|705.29|697.69|705.29|697.69|705.25|697.65|6
1654190220000|2022-06-02 17:17:00|705.28|697.68|705.59|697.99|705.59|697.99|705.28|697.68|14
1654190230000|2022-06-02 17:17:10|705.64|698.04|705.39|697.79|705.72|698.12|705.39|697.79|12
1654190240000|2022-06-02 17:17:20|705.43|697.83|705.39|697.79|705.47|697.87|705.34|697.74|13
1654190250000|2022-06-02 17:17:30|705.35|697.75|705.3|697.7|705.35|697.75|705.29|697.69|8
1654190260000|2022-06-02 17:17:40|705.29|697.69|705.67|698.07|705.69|698.09|705.21|697.61|22
1654190270000|2022-06-02 17:17:50|705.65|698.05|705.88|698.28|706.11|698.51|705.65|698.05|9
1654190280000|2022-06-02 17:18:00|706.02|698.42|705.28|697.68|706.02|698.42|705.28|697.68|15
1654190290000|2022-06-02 17:18:10|705.41|697.81|705.42|697.82|705.48|697.88|705.36|697.76|7
1654190300000|2022-06-02 17:18:20|705.33|697.73|705.32|697.72|705.36|697.76|705.32|697.72|6
1654190310000|2022-06-02 17:18:30|705.26|697.66|705.2|697.6|705.27|697.67|705.2|697.6|6
1654190320000|2022-06-02 17:18:40|705.24|697.64|705.18|697.58|705.27|697.67|705.18|697.58|12
1654190330000|2022-06-02 17:18:50|705.17|697.57|705.06|697.46|705.17|697.57|705.06|697.46|8
1654190340000|2022-06-02 17:19:00|705.07|697.47|704.8|697.2|705.14|697.54|704.7|697.1|11
1654190350000|2022-06-02 17:19:10|704.78|697.18|705.03|697.43|705.12|697.52|704.77|697.17|15
1654190360000|2022-06-02 17:19:20|705.08|697.48|705.07|697.47|705.09|697.49|704.98|697.38|5
1654190370000|2022-06-02 17:19:30|704.96|697.36|704.96|697.36|704.98|697.38|704.96|697.36|3
1654190380000|2022-06-02 17:19:40|704.97|697.37|704.94|697.34|704.97|697.37|704.94|697.34|2
1654190390000|2022-06-02 17:19:50|704.96|697.36|704.95|697.35|704.96|697.36|704.95|697.35|2
1654190400000|2022-06-02 17:20:00|704.82|697.22|704.82|697.22|704.82|697.22|704.82|697.22|1
1654190420000|2022-06-02 17:20:20|704.86|697.26|704.71|697.11|704.86|697.26|704.71|697.11|3
1654190430000|2022-06-02 17:20:30|705|697.4|705.09|697.49|705.21|697.61|705|697.4|12
1654190440000|2022-06-02 17:20:40|705.08|697.48|705.06|697.46|705.08|697.48|705.06|697.46|3
1654190450000|2022-06-02 17:20:50|705.02|697.42|705.02|697.42|705.02|697.42|705.02|697.42|1
1654190460000|2022-06-02 17:21:00|705.01|697.41|704.99|697.39|705.01|697.41|704.99|697.39|5
1654190470000|2022-06-02 17:21:10|704.98|697.38|704.91|697.31|705|697.4|704.91|697.31|5
1654190480000|2022-06-02 17:21:20|704.9|697.3|704.95|697.35|705.02|697.42|704.9|697.3|5
1654190490000|2022-06-02 17:21:30|705.06|697.46|704.95|697.35|705.06|697.46|704.93|697.33|4
1654190500000|2022-06-02 17:21:40|704.96|697.36|704.98|697.38|704.99|697.39|704.96|697.36|7
1654190510000|2022-06-02 17:21:50|704.99|697.39|705.01|697.41|705.03|697.43|704.94|697.34|10
1654190520000|2022-06-02 17:22:00|704.99|697.39|704.99|697.39|704.99|697.39|704.99|697.39|1
1654190530000|2022-06-02 17:22:10|704.94|697.34|704.94|697.34|704.94|697.34|704.88|697.28|3
1654190540000|2022-06-02 17:22:20|704.95|697.35|704.92|697.32|704.95|697.35|704.92|697.32|2
1654190550000|2022-06-02 17:22:30|704.93|697.33|705.42|697.82|705.43|697.83|704.93|697.33|14
1654190560000|2022-06-02 17:22:40|705.43|697.83|705.37|697.77|705.45|697.85|705.36|697.76|13
1654190570000|2022-06-02 17:22:50|705.38|697.78|705.38|697.78|705.42|697.82|705.38|697.78|4
1654190580000|2022-06-02 17:23:00|705.37|697.77|705.77|698.17|705.77|698.17|705.37|697.77|8
1654190590000|2022-06-02 17:23:10|705.79|698.19|705.79|698.19|705.79|698.19|705.79|698.19|1
1654190600000|2022-06-02 17:23:20|706.02|698.42|706.05|698.45|706.2|698.6|706.02|698.42|11
1654190610000|2022-06-02 17:23:30|706.06|698.46|706.17|698.57|706.17|698.57|706.05|698.45|18
1654190620000|2022-06-02 17:23:40|706.14|698.54|706.11|698.51|706.14|698.54|706.1|698.5|4
1654190630000|2022-06-02 17:23:50|706.13|698.53|706.43|698.83|706.49|698.89|706.13|698.53|14
1654190640000|2022-06-02 17:24:00|706.44|698.84|706.87|699.27|706.87|699.27|706.44|698.84|10
1654190650000|2022-06-02 17:24:10|706.88|699.28|706.99|699.39|706.99|699.39|706.87|699.27|7
1654190660000|2022-06-02 17:24:20|707.01|699.41|706.99|699.39|707.02|699.42|706.98|699.38|6
1654190670000|2022-06-02 17:24:30|707|699.4|706.99|699.39|707.05|699.45|706.97|699.37|7
1654190680000|2022-06-02 17:24:40|706.98|699.38|706.81|699.21|706.98|699.38|706.81|699.21|5
1654190690000|2022-06-02 17:24:50|706.71|699.11|706.38|698.78|706.81|699.21|706.38|698.78|18
1654190700000|2022-06-02 17:25:00|706.42|698.82|706.7|699.1|706.73|699.13|706.24|698.64|16
1654190710000|2022-06-02 17:25:10|706.69|699.09|706.71|699.11|706.75|699.15|706.68|699.08|9
1654190720000|2022-06-02 17:25:20|706.73|699.13|706.7|699.1|706.74|699.14|706.7|699.1|4
1654190730000|2022-06-02 17:25:30|706.71|699.11|706.93|699.33|706.93|699.33|706.71|699.11|6
1654190740000|2022-06-02 17:25:40|706.94|699.34|707.37|699.77|707.37|699.77|706.92|699.32|13
1654190750000|2022-06-02 17:25:50|707.38|699.78|707.37|699.77|707.38|699.78|707.37|699.77|2
1654190760000|2022-06-02 17:26:00|707.36|699.76|707.27|699.67|707.41|699.81|707.17|699.57|16
1654190770000|2022-06-02 17:26:10|707.28|699.68|706.91|699.31|707.31|699.71|706.91|699.31|14
1654190780000|2022-06-02 17:26:20|706.9|699.3|706.94|699.34|707.04|699.44|706.9|699.3|7
1654190790000|2022-06-02 17:26:30|707.03|699.43|707.09|699.49|707.09|699.49|707.01|699.41|4
1654190800000|2022-06-02 17:26:40|707|699.4|707|699.4|707|699.4|706.91|699.31|3
1654190810000|2022-06-02 17:26:50|707.03|699.43|706.41|698.81|707.03|699.43|706.3|698.7|7
1654190820000|2022-06-02 17:27:00|706.5|698.9|706.81|699.21|706.82|699.22|706.5|698.9|6
1654190830000|2022-06-02 17:27:10|706.91|699.31|706.91|699.31|706.91|699.31|706.86|699.26|3
1654190840000|2022-06-02 17:27:20|706.77|699.17|706.78|699.18|706.93|699.33|706.77|699.17|3
1654190850000|2022-06-02 17:27:30|706.83|699.23|706.36|698.76|706.83|699.23|706.36|698.76|6
1654190860000|2022-06-02 17:27:40|706.37|698.77|706.36|698.76|706.37|698.77|706.36|698.76|2
1654190870000|2022-06-02 17:27:50|706.35|698.75|705.58|697.98|706.35|698.75|705.58|697.98|9
1654190880000|2022-06-02 17:28:00|705.55|697.95|705.49|697.89|705.55|697.95|705.44|697.84|12
1654190890000|2022-06-02 17:28:10|705.44|697.84|705.41|697.81|705.44|697.84|705.41|697.81|2
1654190900000|2022-06-02 17:28:20|705.37|697.77|705.38|697.78|705.4|697.8|705.3|697.7|12
1654190910000|2022-06-02 17:28:30|705.37|697.77|705.47|697.87|705.49|697.89|705.37|697.77|14
1654190920000|2022-06-02 17:28:40|705.5|697.9|705.77|698.17|705.8|698.2|705.49|697.89|12
1654190930000|2022-06-02 17:28:50|705.76|698.16|705.49|697.89|705.95|698.35|705.41|697.81|15
1654190940000|2022-06-02 17:29:00|705.8|698.2|706.19|698.59|706.19|698.59|705.8|698.2|15
1654190950000|2022-06-02 17:29:10|706.2|698.6|706.62|699.02|706.62|699.02|706.2|698.6|9
1654190960000|2022-06-02 17:29:20|706.63|699.03|706.93|699.33|706.94|699.34|706.63|699.03|6
1654190970000|2022-06-02 17:29:30|706.97|699.37|707.02|699.42|707.05|699.45|706.89|699.29|10
1654190980000|2022-06-02 17:29:40|707.04|699.44|706.52|698.92|707.06|699.46|706.48|698.88|14
1654190990000|2022-06-02 17:29:50|706.51|698.91|706.51|698.91|706.51|698.91|706.51|698.91|1
1654191000000|2022-06-02 17:30:00|706.22|698.62|706.13|698.53|706.22|698.62|706.11|698.51|8
1654191010000|2022-06-02 17:30:10|706.16|698.56|706.13|698.53|706.16|698.56|706|698.4|14
1654191020000|2022-06-02 17:30:20|706.14|698.54|705.77|698.17|706.14|698.54|705.68|698.08|15
1654191030000|2022-06-02 17:30:30|705.74|698.14|705.24|697.64|705.76|698.16|705.24|697.64|11
1654191040000|2022-06-02 17:30:40|705.23|697.63|705.19|697.59|705.29|697.69|705.15|697.55|8
1654191050000|2022-06-02 17:30:50|705.35|697.75|705.68|698.08|705.68|698.08|705.35|697.75|9
1654191060000|2022-06-02 17:31:00|705.71|698.11|705.73|698.13|705.89|698.29|705.52|697.92|15
1654191070000|2022-06-02 17:31:10|705.75|698.15|705.88|698.28|705.88|698.28|705.75|698.15|9
1654191080000|2022-06-02 17:31:20|705.9|698.3|705.57|697.97|705.92|698.32|705.39|697.79|18
1654191090000|2022-06-02 17:31:30|705.6|698|705.66|698.06|705.7|698.1|705.6|698|7
1654191100000|2022-06-02 17:31:40|705.58|697.98|705.66|698.06|705.68|698.08|705.58|697.98|9
1654191110000|2022-06-02 17:31:50|705.7|698.1|705.68|698.08|705.71|698.11|705.68|698.08|5
1654191120000|2022-06-02 17:32:00|705.71|698.11|705.73|698.13|705.73|698.13|705.7|698.1|3
1654191130000|2022-06-02 17:32:10|705.77|698.17|706.22|698.62|706.23|698.63|705.74|698.14|10
1654191140000|2022-06-02 17:32:20|706.21|698.61|706.63|699.03|706.63|699.03|706.17|698.57|13
1654191150000|2022-06-02 17:32:30|706.67|699.07|706.84|699.24|706.99|699.39|706.67|699.07|14
1654191160000|2022-06-02 17:32:40|706.85|699.25|706.86|699.26|706.92|699.32|706.83|699.23|12
1654191170000|2022-06-02 17:32:50|706.87|699.27|707.01|699.41|707.02|699.42|706.87|699.27|8
1654191180000|2022-06-02 17:33:00|706.88|699.28|707.12|699.52|707.12|699.52|706.88|699.28|18
1654191190000|2022-06-02 17:33:10|707.1|699.5|706.85|699.25|707.11|699.51|706.82|699.22|17
1654191200000|2022-06-02 17:33:20|706.86|699.26|706.84|699.24|706.89|699.29|706.75|699.15|10
1654191210000|2022-06-02 17:33:30|706.87|699.27|707.14|699.54|707.14|699.54|706.87|699.27|12
1654191220000|2022-06-02 17:33:40|707.05|699.45|707.13|699.53|707.16|699.56|707.04|699.44|11
1654191230000|2022-06-02 17:33:50|707.1|699.5|706.77|699.17|707.1|699.5|706.67|699.07|15
1654191240000|2022-06-02 17:34:00|706.81|699.21|707.64|700.04|707.64|700.04|706.81|699.21|21
1654191250000|2022-06-02 17:34:10|707.53|699.93|707.9|700.3|707.97|700.37|707.52|699.92|15
1654191260000|2022-06-02 17:34:20|707.96|700.36|707.8|700.2|707.96|700.36|707.8|700.2|6
1654191270000|2022-06-02 17:34:30|707.87|700.27|707.68|700.08|707.93|700.33|707.68|700.08|9
1654191280000|2022-06-02 17:34:40|707.7|700.1|707.7|700.1|707.74|700.14|707.7|700.1|6
1654191290000|2022-06-02 17:34:50|707.72|700.12|708.44|700.84|708.53|700.93|707.71|700.11|19
1654191300000|2022-06-02 17:35:00|708.45|700.85|709.19|701.59|709.19|701.59|708.45|700.85|12
1654191310000|2022-06-02 17:35:10|709.15|701.55|708.83|701.23|709.16|701.56|708.8|701.2|12
1654191320000|2022-06-02 17:35:20|708.41|700.81|708.32|700.72|708.41|700.81|708.2|700.6|9
1654191330000|2022-06-02 17:35:30|708.31|700.71|708.27|700.67|708.31|700.71|708.26|700.66|8
1654191340000|2022-06-02 17:35:40|708.26|700.66|708.24|700.64|708.27|700.67|708.21|700.61|11
1654191350000|2022-06-02 17:35:50|708.27|700.67|708.61|701.01|708.71|701.11|708.27|700.67|15
1654191360000|2022-06-02 17:36:00|708.62|701.02|708.29|700.69|708.62|701.02|708.29|700.69|15
1654191370000|2022-06-02 17:36:10|708.27|700.67|708.22|700.62|708.28|700.68|708.21|700.61|8
1654191380000|2022-06-02 17:36:20|708.21|700.61|707.35|699.75|708.22|700.62|707.35|699.75|15
1654191390000|2022-06-02 17:36:30|707.42|699.82|707.43|699.83|707.54|699.94|707.4|699.8|17
1654191400000|2022-06-02 17:36:40|707.51|699.91|707.69|700.09|707.73|700.13|707.38|699.78|17
1654191410000|2022-06-02 17:36:50|707.64|700.04|707.74|700.14|707.8|700.2|707.63|700.03|6
1654191420000|2022-06-02 17:37:00|707.75|700.15|707.32|699.72|707.9|700.3|707.31|699.71|14
1654191430000|2022-06-02 17:37:10|707.39|699.79|707.91|700.31|707.93|700.33|707.39|699.79|12
1654191440000|2022-06-02 17:37:20|707.92|700.32|707.94|700.34|707.94|700.34|707.92|700.32|5
1654191450000|2022-06-02 17:37:30|707.93|700.33|707.99|700.39|708.01|700.41|707.93|700.33|13
1654191460000|2022-06-02 17:37:40|708|700.4|708.03|700.43|708.03|700.43|707.99|700.39|4
1654191470000|2022-06-02 17:37:50|708|700.4|707.92|700.32|708|700.4|707.92|700.32|5
1654191480000|2022-06-02 17:38:00|707.88|700.28|707.87|700.27|707.88|700.28|707.87|700.27|4
1654191490000|2022-06-02 17:38:10|707.88|700.28|707.87|700.27|707.88|700.28|707.87|700.27|2
1654191500000|2022-06-02 17:38:20|707.91|700.31|707.35|699.75|707.91|700.31|707.28|699.68|13
1654191510000|2022-06-02 17:38:30|707.33|699.73|707.31|699.71|707.39|699.79|707.31|699.71|9
1654191520000|2022-06-02 17:38:40|707.3|699.7|707.33|699.73|707.45|699.85|707.29|699.69|10
1654191530000|2022-06-02 17:38:50|707.15|699.55|707.36|699.76|707.38|699.78|707.15|699.55|11
1654191540000|2022-06-02 17:39:00|707.37|699.77|707.71|700.11|707.71|700.11|707.32|699.72|7
1654191550000|2022-06-02 17:39:10|707.5|699.9|707.71|700.11|707.82|700.22|707.5|699.9|13
1654191560000|2022-06-02 17:39:20|707.88|700.28|707.69|700.09|707.88|700.28|707.4|699.8|14
1654191570000|2022-06-02 17:39:30|707.7|700.1|707.37|699.77|707.88|700.28|707.36|699.76|19
1654191580000|2022-06-02 17:39:40|707.35|699.75|707.73|700.13|707.74|700.14|707.35|699.75|13
1654191590000|2022-06-02 17:39:50|707.72|700.12|708.07|700.47|708.07|700.47|707.65|700.05|17
1654191600000|2022-06-02 17:40:00|708.08|700.48|707.96|700.36|708.13|700.53|707.96|700.36|6
1654191610000|2022-06-02 17:40:10|707.9|700.3|707.97|700.37|707.97|700.37|707.9|700.3|5
1654191620000|2022-06-02 17:40:20|707.96|700.36|707.98|700.38|707.98|700.38|707.92|700.32|5
1654191630000|2022-06-02 17:40:30|707.95|700.35|707.88|700.28|707.98|700.38|707.87|700.27|10
1654191640000|2022-06-02 17:40:40|707.87|700.27|707.2|699.6|707.87|700.27|707.2|699.6|14
1654191650000|2022-06-02 17:40:50|707.19|699.59|706.38|698.78|707.29|699.69|706.38|698.78|12
1654191660000|2022-06-02 17:41:00|706.37|698.77|705.51|697.91|706.37|698.77|705.49|697.89|28
1654191670000|2022-06-02 17:41:10|705.5|697.9|705.38|697.78|705.56|697.96|705.38|697.78|16
1654191680000|2022-06-02 17:41:20|705.37|697.77|705.17|697.57|705.37|697.77|705.13|697.53|16
1654191690000|2022-06-02 17:41:30|705.2|697.6|705.24|697.64|705.39|697.79|705.2|697.6|15
1654191700000|2022-06-02 17:41:40|705.21|697.61|705.2|697.6|705.24|697.64|705.11|697.51|12
1654191710000|2022-06-02 17:41:50|705.21|697.61|704.99|697.39|705.21|697.61|704.62|697.02|19
1654191720000|2022-06-02 17:42:00|704.98|697.38|704.5|696.9|705|697.4|704.5|696.9|20
1654191730000|2022-06-02 17:42:10|704.43|696.83|704.4|696.8|704.44|696.84|704.4|696.8|3
1654191740000|2022-06-02 17:42:20|704.41|696.81|704.25|696.65|704.41|696.81|704.2|696.6|7
1654191750000|2022-06-02 17:42:30|704.2|696.6|704.2|696.6|704.2|696.6|704.2|696.6|1
1654191760000|2022-06-02 17:42:40|704.24|696.64|704.25|696.65|704.25|696.65|704.24|696.64|2
1654191770000|2022-06-02 17:42:50|704.24|696.64|704.34|696.74|704.34|696.74|704.22|696.62|6
1654191780000|2022-06-02 17:43:00|704.33|696.73|704.33|696.73|704.33|696.73|704.33|696.73|1
1654191790000|2022-06-02 17:43:10|704.27|696.67|704.25|696.65|704.31|696.71|704.25|696.65|5
1654191800000|2022-06-02 17:43:20|704.21|696.61|704.26|696.66|704.26|696.66|704.21|696.61|2
1654191810000|2022-06-02 17:43:30|704.31|696.71|704.89|697.29|704.89|697.29|704.31|696.71|18
1654191820000|2022-06-02 17:43:40|704.94|697.34|705.74|698.14|705.79|698.19|704.94|697.34|21
1654191830000|2022-06-02 17:43:50|705.76|698.16|705.77|698.17|705.87|698.27|705.76|698.16|15
1654191840000|2022-06-02 17:44:00|705.78|698.18|705.86|698.26|705.91|698.31|705.75|698.15|15
1654191850000|2022-06-02 17:44:10|705.69|698.09|706.34|698.74|706.34|698.74|705.69|698.09|15
1654191860000|2022-06-02 17:44:20|706.41|698.81|706.93|699.33|707.28|699.68|706.41|698.81|23
1654191870000|2022-06-02 17:44:30|706.91|699.31|707.1|699.5|707.11|699.51|706.9|699.3|12
1654191880000|2022-06-02 17:44:40|707.11|699.51|706.62|699.02|707.11|699.51|706.58|698.98|18
1654191890000|2022-06-02 17:44:50|706.88|699.28|706.81|699.21|706.88|699.28|706.46|698.86|9
1654191900000|2022-06-02 17:45:00|706.84|699.24|707.78|700.18|707.81|700.21|706.71|699.11|17
1654191910000|2022-06-02 17:45:10|707.92|700.32|707.81|700.21|707.96|700.36|707.81|700.21|8
1654191920000|2022-06-02 17:45:20|707.84|700.24|707.25|699.65|707.92|700.32|707.25|699.65|20
1654191930000|2022-06-02 17:45:30|707.24|699.64|706.77|699.17|707.25|699.65|706.26|698.66|19
1654191940000|2022-06-02 17:45:40|706.79|699.19|706.84|699.24|706.84|699.24|706.67|699.07|9
1654191950000|2022-06-02 17:45:50|706.97|699.37|707.03|699.43|707.03|699.43|706.82|699.22|12
1654191960000|2022-06-02 17:46:00|706.96|699.36|706.97|699.37|706.97|699.37|706.26|698.66|16
1654191970000|2022-06-02 17:46:10|706.96|699.36|707.04|699.44|707.04|699.44|706.81|699.21|11
1654191980000|2022-06-02 17:46:20|707.03|699.43|707|699.4|707.05|699.45|707|699.4|5
1654191990000|2022-06-02 17:46:30|706.99|699.39|706.93|699.33|707.02|699.42|706.76|699.16|11
1654192000000|2022-06-02 17:46:40|706.95|699.35|707.12|699.52|707.15|699.55|706.92|699.32|19
1654192010000|2022-06-02 17:46:50|707.13|699.53|707.25|699.65|707.26|699.66|707.09|699.49|14
1654192020000|2022-06-02 17:47:00|707.24|699.64|707.08|699.48|707.24|699.64|707.06|699.46|14
1654192030000|2022-06-02 17:47:10|707.09|699.49|707.16|699.56|707.31|699.71|707.09|699.49|22
1654192040000|2022-06-02 17:47:20|707.14|699.54|707.1|699.5|707.14|699.54|707.08|699.48|4
1654192050000|2022-06-02 17:47:30|707.11|699.51|707.13|699.53|707.17|699.57|707.11|699.51|5
1654192060000|2022-06-02 17:47:40|707.09|699.49|707.25|699.65|707.25|699.65|707.09|699.49|15
1654192070000|2022-06-02 17:47:50|707.26|699.66|707.4|699.8|707.45|699.85|707.21|699.61|17
1654192080000|2022-06-02 17:48:00|707.44|699.84|707.56|699.96|707.62|700.02|707.43|699.83|7
1654192090000|2022-06-02 17:48:10|707.57|699.97|707.59|699.99|707.59|699.99|707.56|699.96|3
1654192100000|2022-06-02 17:48:20|707.56|699.96|707.25|699.65|707.56|699.96|707.18|699.58|9
1654192110000|2022-06-02 17:48:30|707.3|699.7|707.32|699.72|707.33|699.73|707.25|699.65|10
1654192120000|2022-06-02 17:48:40|707.33|699.73|707.72|700.12|707.74|700.14|707.33|699.73|10
1654192130000|2022-06-02 17:48:50|707.71|700.11|707.78|700.18|707.78|700.18|707.63|700.03|14
1654192140000|2022-06-02 17:49:00|707.76|700.16|707.75|700.15|707.86|700.26|707.75|700.15|8
1654192150000|2022-06-02 17:49:10|707.74|700.14|707.19|699.59|707.74|700.14|707.16|699.56|20
1654192160000|2022-06-02 17:49:20|707.2|699.6|706.9|699.3|707.2|699.6|706.84|699.24|13
1654192170000|2022-06-02 17:49:30|706.89|699.29|706.92|699.32|706.93|699.33|706.85|699.25|9
1654192180000|2022-06-02 17:49:40|706.98|699.38|707.08|699.48|707.09|699.49|706.96|699.36|8
1654192190000|2022-06-02 17:49:50|707|699.4|707|699.4|707|699.4|707|699.4|1
1654192200000|2022-06-02 17:50:00|707.08|699.48|707.08|699.48|707.2|699.6|707.03|699.43|11
1654192210000|2022-06-02 17:50:10|707.11|699.51|707.03|699.43|707.11|699.51|707.02|699.42|3
1654192220000|2022-06-02 17:50:20|707.12|699.52|707.32|699.72|707.32|699.72|707.04|699.44|7
1654192230000|2022-06-02 17:50:30|707.33|699.73|707.25|699.65|707.34|699.74|707.25|699.65|4
1654192240000|2022-06-02 17:50:40|707.3|699.7|707.25|699.65|707.33|699.73|707.15|699.55|6
1654192250000|2022-06-02 17:50:50|707.31|699.71|707.31|699.71|707.31|699.71|707.31|699.71|1
1654192260000|2022-06-02 17:51:00|707.37|699.77|707.29|699.69|707.37|699.77|707.29|699.69|2
1654192280000|2022-06-02 17:51:20|707.35|699.75|707.53|699.93|707.73|700.13|707.35|699.75|19
1654192290000|2022-06-02 17:51:30|707.5|699.9|707.3|699.7|707.67|700.07|707.3|699.7|5
1654192300000|2022-06-02 17:51:40|707.28|699.68|707.06|699.46|707.28|699.68|707.06|699.46|8
1654192310000|2022-06-02 17:51:50|707.08|699.48|707.11|699.51|707.11|699.51|707.08|699.48|2
1654192320000|2022-06-02 17:52:00|707.09|699.49|707.04|699.44|707.22|699.62|707.04|699.44|11
1654192330000|2022-06-02 17:52:10|707.01|699.41|706.31|698.71|707.02|699.42|706.3|698.7|16
1654192340000|2022-06-02 17:52:20|706.27|698.67|706.28|698.68|706.29|698.69|706.23|698.63|11
1654192350000|2022-06-02 17:52:30|706.25|698.65|706.22|698.62|706.26|698.66|706|698.4|10
1654192360000|2022-06-02 17:52:40|706.2|698.6|706.28|698.68|706.28|698.68|706.03|698.43|6
1654192370000|2022-06-02 17:52:50|706.15|698.55|706.01|698.41|706.15|698.55|706.01|698.41|12
1654192380000|2022-06-02 17:53:00|705.97|698.37|706.14|698.54|706.27|698.67|705.97|698.37|8
1654192390000|2022-06-02 17:53:10|706|698.4|706.28|698.68|706.34|698.74|706|698.4|7
1654192400000|2022-06-02 17:53:20|706.23|698.63|707.02|699.42|707.02|699.42|706.23|698.63|16
1654192410000|2022-06-02 17:53:30|706.62|699.02|706.88|699.28|706.88|699.28|706.62|699.02|5
1654192420000|2022-06-02 17:53:40|706.78|699.18|706.78|699.18|706.78|699.18|706.78|699.18|1
1654192430000|2022-06-02 17:53:50|706.76|699.16|706.3|698.7|706.76|699.16|706.3|698.7|11
1654192440000|2022-06-02 17:54:00|706.24|698.64|706.25|698.65|706.26|698.66|706.12|698.52|12
1654192450000|2022-06-02 17:54:10|706.16|698.56|705.44|697.84|706.16|698.56|705.44|697.84|15
1654192460000|2022-06-02 17:54:20|705.43|697.83|705.31|697.71|705.55|697.95|705.31|697.71|10
1654192470000|2022-06-02 17:54:30|705.32|697.72|705.22|697.62|705.55|697.95|705.22|697.62|15
1654192480000|2022-06-02 17:54:40|705.21|697.61|705.23|697.63|705.25|697.65|705.2|697.6|14
1654192490000|2022-06-02 17:54:50|705.22|697.62|705.29|697.69|705.29|697.69|705.19|697.59|15
1654192500000|2022-06-02 17:55:00|705.27|697.67|705.12|697.52|705.33|697.73|704.89|697.29|14
1654192510000|2022-06-02 17:55:10|705.13|697.53|705.08|697.48|705.23|697.63|705.08|697.48|11
1654192520000|2022-06-02 17:55:20|705|697.4|704.57|696.97|705|697.4|704.56|696.96|17
1654192530000|2022-06-02 17:55:30|704.51|696.91|704.52|696.92|704.55|696.95|704.51|696.91|6
1654192540000|2022-06-02 17:55:40|704.55|696.95|704.51|696.91|704.55|696.95|704.49|696.89|12
1654192550000|2022-06-02 17:55:50|704.49|696.89|704.55|696.95|704.56|696.96|704.45|696.85|13
1654192560000|2022-06-02 17:56:00|704.57|696.97|704.44|696.84|704.6|697|704.43|696.83|13
1654192570000|2022-06-02 17:56:10|704.41|696.81|704.64|697.04|704.65|697.05|704.29|696.69|14
1654192580000|2022-06-02 17:56:20|704.99|697.39|704.62|697.02|705.14|697.54|704.6|697|17
1654192590000|2022-06-02 17:56:30|704.71|697.11|704.76|697.16|704.82|697.22|704.7|697.1|10
1654192600000|2022-06-02 17:56:40|704.8|697.2|704.8|697.2|704.83|697.23|704.8|697.2|7
1654192610000|2022-06-02 17:56:50|704.83|697.23|704.91|697.31|704.91|697.31|704.83|697.23|4
1654192620000|2022-06-02 17:57:00|704.9|697.3|705.32|697.72|705.32|697.72|704.89|697.29|17
1654192630000|2022-06-02 17:57:10|705.31|697.71|705.26|697.66|705.35|697.75|705.24|697.64|9
1654192640000|2022-06-02 17:57:20|705.1|697.5|705.13|697.53|705.13|697.53|705.1|697.5|13
1654192650000|2022-06-02 17:57:30|705.14|697.54|705.09|697.49|705.16|697.56|705.09|697.49|4
1654192660000|2022-06-02 17:57:40|705.11|697.51|705.25|697.65|705.25|697.65|705.11|697.51|6
1654192670000|2022-06-02 17:57:50|705.24|697.64|705.21|697.61|705.24|697.64|705.21|697.61|5
1654192680000|2022-06-02 17:58:00|705.33|697.73|706.25|698.65|706.27|698.67|705.33|697.73|22
1654192690000|2022-06-02 17:58:10|706.24|698.64|706.01|698.41|706.27|698.67|705.84|698.24|16
1654192700000|2022-06-02 17:58:20|705.92|698.32|705.38|697.78|705.92|698.32|705.38|697.78|4
1654192710000|2022-06-02 17:58:30|705.37|697.77|705.37|697.77|705.4|697.8|705.37|697.77|3
1654192720000|2022-06-02 17:58:40|705.4|697.8|705.4|697.8|705.4|697.8|705.4|697.8|1
1654192730000|2022-06-02 17:58:50|705.37|697.77|705.42|697.82|705.43|697.83|705.37|697.77|4
1654192740000|2022-06-02 17:59:00|705.27|697.67|705.13|697.53|705.32|697.72|705.1|697.5|12
1654192750000|2022-06-02 17:59:10|705.07|697.47|704.38|696.78|705.14|697.54|704.37|696.77|23
1654192760000|2022-06-02 17:59:20|704.57|696.97|704.4|696.8|704.58|696.98|704.4|696.8|7
1654192770000|2022-06-02 17:59:30|704.42|696.82|705.28|697.68|705.29|697.69|704.42|696.82|17
1654192780000|2022-06-02 17:59:40|705.21|697.61|705.17|697.57|705.21|697.61|705.15|697.55|7
1654192790000|2022-06-02 17:59:50|705.19|697.59|705.16|697.56|705.24|697.64|705.16|697.56|6
1654192800000|2022-06-02 18:00:00|705.15|697.55|705.39|697.79|705.67|698.07|705.13|697.53|17
1654192810000|2022-06-02 18:00:10|705.34|697.74|705.37|697.77|705.4|697.8|705.31|697.71|8
1654192820000|2022-06-02 18:00:20|705.38|697.78|705.69|698.09|705.69|698.09|705.34|697.74|11
1654192830000|2022-06-02 18:00:30|705.72|698.12|704.75|697.15|705.76|698.16|704.68|697.08|23
1654192840000|2022-06-02 18:00:40|705.2|697.6|704.3|696.7|705.2|697.6|704.3|696.7|15
1654192850000|2022-06-02 18:00:50|704.32|696.72|704.33|696.73|704.33|696.73|704.31|696.71|4
1654192860000|2022-06-02 18:01:00|704.31|696.71|705.07|697.47|705.07|697.47|704.31|696.71|13
1654192870000|2022-06-02 18:01:10|705.08|697.48|705.07|697.47|705.12|697.52|705.05|697.45|15
1654192880000|2022-06-02 18:01:20|705.02|697.42|705.05|697.45|705.08|697.48|704.99|697.39|13
1654192890000|2022-06-02 18:01:30|705.06|697.46|705.04|697.44|705.07|697.47|704.97|697.37|14
1654192900000|2022-06-02 18:01:40|705.08|697.48|704.97|697.37|705.08|697.48|704.89|697.29|7
1654192910000|2022-06-02 18:01:50|704.99|697.39|704.97|697.37|704.99|697.39|704.97|697.37|2
1654192920000|2022-06-02 18:02:00|704.98|697.38|704.59|696.99|705|697.4|704.59|696.99|3
1654192930000|2022-06-02 18:02:10|704.47|696.87|704.34|696.74|704.47|696.87|704.34|696.74|7
1654192940000|2022-06-02 18:02:20|704.36|696.76|704.34|696.74|704.45|696.85|704.34|696.74|7
1654192950000|2022-06-02 18:02:30|704.46|696.86|704.36|696.76|704.46|696.86|704.34|696.74|3
1654192960000|2022-06-02 18:02:40|704.34|696.74|704.37|696.77|704.37|696.77|704.34|696.74|5
1654192970000|2022-06-02 18:02:50|704.51|696.91|705.11|697.51|705.11|697.51|704.42|696.82|18
1654192980000|2022-06-02 18:03:00|705.16|697.56|705.31|697.71|705.54|697.94|705.14|697.54|15
1654192990000|2022-06-02 18:03:10|705.29|697.69|705.32|697.72|705.32|697.72|705.29|697.69|2
1654193000000|2022-06-02 18:03:20|705.34|697.74|705.93|698.33|705.98|698.38|705.34|697.74|18
1654193010000|2022-06-02 18:03:30|705.88|698.28|705.88|698.28|706.14|698.54|705.87|698.27|15
1654193020000|2022-06-02 18:03:40|705.89|698.29|706.13|698.53|706.2|698.6|705.88|698.28|7
1654193030000|2022-06-02 18:03:50|705.69|698.09|706.11|698.51|706.11|698.51|705.69|698.09|2
1654193040000|2022-06-02 18:04:00|706.05|698.45|706.2|698.6|706.21|698.61|705.69|698.09|6
1654193050000|2022-06-02 18:04:10|706.21|698.61|706.32|698.72|706.32|698.72|706.21|698.61|6
1654193060000|2022-06-02 18:04:20|706.33|698.73|706.32|698.72|706.33|698.73|706.26|698.66|6
1654193070000|2022-06-02 18:04:30|706.31|698.71|706.3|698.7|706.31|698.71|706.3|698.7|2
1654193080000|2022-06-02 18:04:40|706.29|698.69|706.29|698.69|706.29|698.69|706.29|698.69|1
1654193090000|2022-06-02 18:04:50|706.28|698.68|706.29|698.69|706.29|698.69|706.28|698.68|2
1654193100000|2022-06-02 18:05:00|706.28|698.68|706.19|698.59|706.28|698.68|706.19|698.59|4
1654193110000|2022-06-02 18:05:10|706.1|698.5|706.11|698.51|706.15|698.55|706.09|698.49|6
1654193120000|2022-06-02 18:05:20|706.09|698.49|706.15|698.55|706.16|698.56|706.03|698.43|6
1654193130000|2022-06-02 18:05:30|706.1|698.5|706.1|698.5|706.1|698.5|706.09|698.49|3
1654193150000|2022-06-02 18:05:50|706.09|698.49|706.08|698.48|706.09|698.49|706.06|698.46|3
1654193160000|2022-06-02 18:06:00|706.09|698.49|706.17|698.57|706.17|698.57|706.09|698.49|8
1654193170000|2022-06-02 18:06:10|706.13|698.53|706.15|698.55|706.15|698.55|706.13|698.53|2
1654193180000|2022-06-02 18:06:20|706.21|698.61|706.25|698.65|706.25|698.65|706.21|698.61|3
1654193190000|2022-06-02 18:06:30|706.23|698.63|706.23|698.63|706.23|698.63|706.23|698.63|1
1654193200000|2022-06-02 18:06:40|706.25|698.65|706.21|698.61|706.26|698.66|706.21|698.61|5
1654193210000|2022-06-02 18:06:50|706.22|698.62|706.26|698.66|706.26|698.66|706.21|698.61|6
1654193220000|2022-06-02 18:07:00|706.25|698.65|706.25|698.65|706.27|698.67|706.25|698.65|3
1654193230000|2022-06-02 18:07:10|706.29|698.69|706.9|699.3|706.9|699.3|706.29|698.69|14
1654193240000|2022-06-02 18:07:20|706.92|699.32|706.89|699.29|706.93|699.33|706.84|699.24|12
1654193250000|2022-06-02 18:07:30|706.91|699.31|706.41|698.81|706.91|699.31|706.39|698.79|12
1654193260000|2022-06-02 18:07:40|706.3|698.7|706.74|699.14|706.88|699.28|706.3|698.7|12
1654193270000|2022-06-02 18:07:50|706.55|698.95|706.52|698.92|706.82|699.22|706.32|698.72|14
1654193280000|2022-06-02 18:08:00|706.53|698.93|706.69|699.09|706.69|699.09|706.48|698.88|6
1654193290000|2022-06-02 18:08:10|706.72|699.12|706.7|699.1|706.72|699.12|706.7|699.1|5
1654193300000|2022-06-02 18:08:20|706.79|699.19|706.41|698.81|706.81|699.21|706.41|698.81|15
1654193310000|2022-06-02 18:08:30|706.55|698.95|706.58|698.98|706.58|698.98|706.37|698.77|9
1654193320000|2022-06-02 18:08:40|706.67|699.07|706.77|699.17|706.77|699.17|706.3|698.7|10
1654193330000|2022-06-02 18:08:50|706.46|698.86|706.38|698.78|706.62|699.02|706.38|698.78|7
1654193340000|2022-06-02 18:09:00|706.34|698.74|706.38|698.78|706.41|698.81|706.34|698.74|12
1654193350000|2022-06-02 18:09:10|706.37|698.77|706.38|698.78|706.38|698.78|706.37|698.77|6
1654193360000|2022-06-02 18:09:20|706.37|698.77|706.39|698.79|706.39|698.79|706.36|698.76|8
1654193380000|2022-06-02 18:09:40|706.4|698.8|706.37|698.77|706.41|698.81|706.37|698.77|8
1654193400000|2022-06-02 18:10:00|706.38|698.78|706.15|698.55|706.38|698.78|705.97|698.37|14
1654193410000|2022-06-02 18:10:10|706.14|698.54|706.23|698.63|706.32|698.72|706.09|698.49|12
1654193420000|2022-06-02 18:10:20|706.33|698.73|706.33|698.73|706.33|698.73|706.31|698.71|5
1654193440000|2022-06-02 18:10:40|706.28|698.68|706.33|698.73|706.37|698.77|706.28|698.68|7
1654193450000|2022-06-02 18:10:50|706.32|698.72|706.69|699.09|706.71|699.11|706.32|698.72|10
1654193460000|2022-06-02 18:11:00|706.82|699.22|706.82|699.22|706.91|699.31|706.78|699.18|12
1654193470000|2022-06-02 18:11:10|706.83|699.23|706.82|699.22|706.83|699.23|706.8|699.2|8
1654193480000|2022-06-02 18:11:20|706.81|699.21|706.37|698.77|706.82|699.22|706.3|698.7|9
1654193490000|2022-06-02 18:11:30|706.36|698.76|706.27|698.67|706.37|698.77|706.24|698.64|9
1654193500000|2022-06-02 18:11:40|706.17|698.57|706.18|698.58|706.29|698.69|706.17|698.57|11
1654193510000|2022-06-02 18:11:50|706.3|698.7|706.15|698.55|706.3|698.7|706.15|698.55|4
1654193520000|2022-06-02 18:12:00|706.16|698.56|705.99|698.39|706.16|698.56|705.99|698.39|10
1654193530000|2022-06-02 18:12:10|705.98|698.38|705.83|698.23|705.98|698.38|705.83|698.23|4
1654193540000|2022-06-02 18:12:20|705.92|698.32|705.94|698.34|706|698.4|705.86|698.26|8
1654193550000|2022-06-02 18:12:30|705.91|698.31|705.9|698.3|705.91|698.31|705.86|698.26|3
1654193560000|2022-06-02 18:12:40|705.93|698.33|705.93|698.33|705.93|698.33|705.93|698.33|1
1654193570000|2022-06-02 18:12:50|705.88|698.28|705.87|698.27|705.88|698.28|705.87|698.27|2
1654193580000|2022-06-02 18:13:00|705.9|698.3|705.89|698.29|705.9|698.3|705.89|698.29|4
1654193590000|2022-06-02 18:13:10|705.93|698.33|706.16|698.56|706.16|698.56|705.9|698.3|18
1654193600000|2022-06-02 18:13:20|706.12|698.52|706.73|699.13|706.73|699.13|706.12|698.52|15
1654193610000|2022-06-02 18:13:30|706.72|699.12|707.14|699.54|707.14|699.54|706.66|699.06|10
1654193630000|2022-06-02 18:13:50|707.22|699.62|707.15|699.55|707.22|699.62|707.14|699.54|3
1654193640000|2022-06-02 18:14:00|707.18|699.58|707.25|699.65|707.25|699.65|707.16|699.56|5
1654193650000|2022-06-02 18:14:10|707.26|699.66|707.53|699.93|707.65|700.05|707.26|699.66|17
1654193660000|2022-06-02 18:14:20|707.58|699.98|707.81|700.21|707.89|700.29|707.57|699.97|11
1654193670000|2022-06-02 18:14:30|707.93|700.33|708.91|701.31|708.94|701.34|707.85|700.25|23
1654193680000|2022-06-02 18:14:40|709.17|701.57|710.34|702.74|710.35|702.75|709.17|701.57|19
1654193690000|2022-06-02 18:14:50|710.45|702.85|710.35|702.75|710.46|702.86|710.33|702.73|13
1654193700000|2022-06-02 18:15:00|709.91|702.31|710.34|702.74|710.41|702.81|709.9|702.3|9
1654193710000|2022-06-02 18:15:10|710.31|702.71|710.32|702.72|710.39|702.79|710.31|702.71|7
1654193720000|2022-06-02 18:15:20|710.36|702.76|710.28|702.68|710.36|702.76|710.24|702.64|9
1654193730000|2022-06-02 18:15:30|710.25|702.65|710.24|702.64|710.28|702.68|710.24|702.64|8
1654193740000|2022-06-02 18:15:40|710.23|702.63|710.24|702.64|710.24|702.64|710.22|702.62|6
1654193750000|2022-06-02 18:15:50|710.28|702.68|710.24|702.64|710.28|702.68|710.2|702.6|5
1654193760000|2022-06-02 18:16:00|710.21|702.61|710.18|702.58|710.21|702.61|710.18|702.58|10
1654193770000|2022-06-02 18:16:10|710.21|702.61|710.2|702.6|710.21|702.61|710.18|702.58|8
1654193780000|2022-06-02 18:16:20|710.19|702.59|710.24|702.64|710.26|702.66|710.18|702.58|8
1654193790000|2022-06-02 18:16:30|710.25|702.65|710.54|702.94|710.54|702.94|710.25|702.65|13
1654193800000|2022-06-02 18:16:40|710.52|702.92|710.66|703.06|710.66|703.06|710.52|702.92|8
1654193810000|2022-06-02 18:16:50|710.68|703.08|711.64|704.04|711.72|704.12|710.68|703.08|11
1654193820000|2022-06-02 18:17:00|711.59|703.99|711.61|704.01|711.63|704.03|711.39|703.79|11
1654193830000|2022-06-02 18:17:10|711.58|703.98|711.31|703.71|711.6|704|711.26|703.66|15
1654193840000|2022-06-02 18:17:20|711.32|703.72|712.51|704.91|712.52|704.92|711.32|703.72|25
1654193850000|2022-06-02 18:17:30|712.52|704.92|712.7|705.1|712.7|705.1|712.52|704.92|7
1654193860000|2022-06-02 18:17:40|712.47|704.87|712.29|704.69|712.47|704.87|712.27|704.67|17
1654193870000|2022-06-02 18:17:50|712.28|704.68|712.63|705.03|712.63|705.03|712.27|704.67|15
1654193880000|2022-06-02 18:18:00|712.76|705.16|715.1|707.5|715.1|707.5|712.6|705|30
1654193890000|2022-06-02 18:18:10|715.03|707.43|715.14|707.54|715.14|707.54|714.95|707.35|9
1654193900000|2022-06-02 18:18:20|715.13|707.53|715.09|707.49|715.13|707.53|715.09|707.49|3
1654193910000|2022-06-02 18:18:30|715.12|707.52|715.23|707.63|715.27|707.67|715.12|707.52|12
1654193920000|2022-06-02 18:18:40|715.07|707.47|714.39|706.79|715.23|707.63|714.39|706.79|7
1654193930000|2022-06-02 18:18:50|714.4|706.8|714.71|707.11|714.71|707.11|714.34|706.74|5
1654193940000|2022-06-02 18:19:00|714.72|707.12|714.98|707.38|714.99|707.39|714.32|706.72|23
1654193950000|2022-06-02 18:19:10|714.97|707.37|714.36|706.76|715.02|707.42|714.34|706.74|12
1654193960000|2022-06-02 18:19:20|714.34|706.74|714.44|706.84|714.46|706.86|714.22|706.62|17
1654193970000|2022-06-02 18:19:30|714.43|706.83|714.45|706.85|714.49|706.89|714.39|706.79|16
1654193980000|2022-06-02 18:19:40|714.44|706.84|714.72|707.12|714.74|707.14|714.34|706.74|18
1654193990000|2022-06-02 18:19:50|714.73|707.13|714.67|707.07|714.73|707.13|714.67|707.07|6
1654194000000|2022-06-02 18:20:00|714.74|707.14|714.6|707|714.75|707.15|714.53|706.93|13
1654194010000|2022-06-02 18:20:10|714.7|707.1|714.29|706.69|714.7|707.1|714.2|706.6|15
1654194020000|2022-06-02 18:20:20|714.26|706.66|714.24|706.64|714.32|706.72|714.19|706.59|10
1654194030000|2022-06-02 18:20:30|714.32|706.72|714.32|706.72|714.33|706.73|714.31|706.71|4
1654194040000|2022-06-02 18:20:40|714.31|706.71|714.26|706.66|714.32|706.72|714.25|706.65|8
1654194050000|2022-06-02 18:20:50|714.31|706.71|714.27|706.67|714.32|706.72|714.27|706.67|5
1654194060000|2022-06-02 18:21:00|714.22|706.62|714.27|706.67|714.33|706.73|714.22|706.62|8
1654194070000|2022-06-02 18:21:10|714.32|706.72|714.33|706.73|714.33|706.73|714.23|706.63|10
1654194080000|2022-06-02 18:21:20|714.31|706.71|714.35|706.75|714.39|706.79|714.31|706.71|4
1654194090000|2022-06-02 18:21:30|714.34|706.74|714.41|706.81|714.42|706.82|714.34|706.74|5
1654194100000|2022-06-02 18:21:40|714.39|706.79|714.35|706.75|714.41|706.81|714.35|706.75|5
1654194110000|2022-06-02 18:21:50|714.37|706.77|714.37|706.77|714.37|706.77|714.37|706.77|1
1654194120000|2022-06-02 18:22:00|714.35|706.75|714.37|706.77|714.4|706.8|714.27|706.67|11
1654194130000|2022-06-02 18:22:10|714.34|706.74|714.37|706.77|714.37|706.77|714.34|706.74|2
1654194140000|2022-06-02 18:22:20|714.36|706.76|714.36|706.76|714.37|706.77|714.35|706.75|5
1654194150000|2022-06-02 18:22:30|714.37|706.77|714.37|706.77|714.37|706.77|714.37|706.77|1
1654194160000|2022-06-02 18:22:40|714.52|706.92|714.35|706.75|714.52|706.92|714.33|706.73|7
1654194170000|2022-06-02 18:22:50|714.53|706.93|714.66|707.06|714.88|707.28|714.35|706.75|13
1654194180000|2022-06-02 18:23:00|715.11|707.51|715.46|707.86|715.62|708.02|714.64|707.04|21
1654194190000|2022-06-02 18:23:10|715.53|707.93|715.96|708.36|715.98|708.38|715.53|707.93|7
1654194200000|2022-06-02 18:23:20|715.93|708.33|715.34|707.74|715.93|708.33|715.32|707.72|17
1654194210000|2022-06-02 18:23:30|715.31|707.71|714.55|706.95|715.31|707.71|714.51|706.91|14
1654194220000|2022-06-02 18:23:40|714.31|706.71|714.28|706.68|714.36|706.76|714.24|706.64|6
1654194230000|2022-06-02 18:23:50|714.37|706.77|714.21|706.61|714.37|706.77|714.21|706.61|6
1654194240000|2022-06-02 18:24:00|714.23|706.63|714.24|706.64|714.39|706.79|714.2|706.6|12
1654194250000|2022-06-02 18:24:10|714.17|706.57|714.25|706.65|714.28|706.68|714.17|706.57|14
1654194260000|2022-06-02 18:24:20|714.28|706.68|714.16|706.56|714.3|706.7|714.16|706.56|18
1654194270000|2022-06-02 18:24:30|714.15|706.55|713.56|705.96|714.18|706.58|713.26|705.66|17
1654194280000|2022-06-02 18:24:40|713.52|705.92|713.58|705.98|713.58|705.98|713.52|705.92|5
1654194290000|2022-06-02 18:24:50|713.64|706.04|713.58|705.98|713.64|706.04|713.58|705.98|2
1654194300000|2022-06-02 18:25:00|713.61|706.01|713.64|706.04|713.64|706.04|713.61|706.01|2
1654194310000|2022-06-02 18:25:10|713.61|706.01|713.62|706.02|713.66|706.06|713.61|706.01|5
1654194320000|2022-06-02 18:25:20|713.59|705.99|713.64|706.04|713.64|706.04|713.59|705.99|5
1654194330000|2022-06-02 18:25:30|713.61|706.01|713.68|706.08|713.68|706.08|713.61|706.01|3
1654194340000|2022-06-02 18:25:40|713.7|706.1|713.71|706.11|713.72|706.12|713.68|706.08|4
1654194350000|2022-06-02 18:25:50|713.72|706.12|713.67|706.07|713.74|706.14|713.62|706.02|11
1654194360000|2022-06-02 18:26:00|713.65|706.05|713.47|705.87|713.65|706.05|713.37|705.77|13
1654194370000|2022-06-02 18:26:10|713.49|705.89|713.4|705.8|713.51|705.91|713.32|705.72|12
1654194380000|2022-06-02 18:26:20|713.32|705.72|713.32|705.72|713.43|705.83|713.3|705.7|10
1654194390000|2022-06-02 18:26:30|713.31|705.71|713.31|705.71|713.33|705.73|713.31|705.71|10
1654194400000|2022-06-02 18:26:40|713.3|705.7|713.14|705.54|713.32|705.72|713.09|705.49|11
1654194410000|2022-06-02 18:26:50|713.26|705.66|713.15|705.55|713.36|705.76|713.15|705.55|15
1654194420000|2022-06-02 18:27:00|713.16|705.56|713|705.4|713.16|705.56|712.68|705.08|15
1654194430000|2022-06-02 18:27:10|713.03|705.43|712.8|705.2|713.03|705.43|712.76|705.16|12
1654194440000|2022-06-02 18:27:20|712.78|705.18|712.8|705.2|713|705.4|712.77|705.17|11
1654194450000|2022-06-02 18:27:30|712.83|705.23|712.82|705.22|712.83|705.23|712.82|705.22|2
1654194470000|2022-06-02 18:27:50|712.62|705.02|712.36|704.76|712.62|705.02|712.36|704.76|14
1654194480000|2022-06-02 18:28:00|712.49|704.89|712.4|704.8|712.5|704.9|712.4|704.8|9
1654194490000|2022-06-02 18:28:10|712.25|704.65|712.49|704.89|712.49|704.89|712.25|704.65|25
1654194500000|2022-06-02 18:28:20|712.47|704.87|711.98|704.38|712.47|704.87|711.46|703.86|22
1654194510000|2022-06-02 18:28:30|712.02|704.42|711.54|703.94|712.24|704.64|711.54|703.94|9
1654194520000|2022-06-02 18:28:40|711.61|704.01|711.37|703.77|711.61|704.01|711.3|703.7|17
1654194530000|2022-06-02 18:28:50|711.34|703.74|711.27|703.67|711.36|703.76|710.8|703.2|15
1654194540000|2022-06-02 18:29:00|711.28|703.68|711.28|703.68|711.32|703.72|711.13|703.53|22
1654194550000|2022-06-02 18:29:10|711.27|703.67|711.34|703.74|711.36|703.76|711.27|703.67|10
1654194560000|2022-06-02 18:29:20|711.35|703.75|711.36|703.76|711.36|703.76|711.27|703.67|10
1654194570000|2022-06-02 18:29:30|711.34|703.74|711.63|704.03|711.67|704.07|711.24|703.64|13
1654194580000|2022-06-02 18:29:40|711.64|704.04|711.93|704.33|712.05|704.45|711.64|704.04|22
1654194590000|2022-06-02 18:29:50|711.99|704.39|712.23|704.63|712.29|704.69|711.99|704.39|15
1654194600000|2022-06-02 18:30:00|712.26|704.66|713.3|705.7|713.34|705.74|712.26|704.66|25
1654194610000|2022-06-02 18:30:10|713.28|705.68|713.3|705.7|713.36|705.76|713.28|705.68|5
1654194620000|2022-06-02 18:30:20|713.27|705.67|713.14|705.54|713.27|705.67|713.12|705.52|13
1654194630000|2022-06-02 18:30:30|713.15|705.55|713.16|705.56|713.16|705.56|713.15|705.55|4
1654194640000|2022-06-02 18:30:40|713.12|705.52|713.25|705.65|713.25|705.65|713.01|705.41|9
1654194650000|2022-06-02 18:30:50|713.24|705.64|713.03|705.43|713.25|705.65|713.01|705.41|10
1654194660000|2022-06-02 18:31:00|713.13|705.53|713.12|705.52|713.14|705.54|713.1|705.5|9
1654194670000|2022-06-02 18:31:10|713.13|705.53|713.13|705.53|713.13|705.53|713.12|705.52|5
1654194680000|2022-06-02 18:31:20|713.09|705.49|712.93|705.33|713.13|705.53|712.93|705.33|6
1654194690000|2022-06-02 18:31:30|712.91|705.31|712.91|705.31|712.91|705.31|712.91|705.31|1
1654194700000|2022-06-02 18:31:40|712.72|705.12|712.72|705.12|712.72|705.12|712.72|705.12|1
1654194710000|2022-06-02 18:31:50|712.91|705.31|712.91|705.31|712.91|705.31|712.91|705.31|1
1654194720000|2022-06-02 18:32:00|712.81|705.21|712.81|705.21|712.81|705.21|712.81|705.21|1
1654194730000|2022-06-02 18:32:10|712.91|705.31|712.91|705.31|712.91|705.31|712.91|705.31|1
1654194740000|2022-06-02 18:32:20|712.56|704.96|712.39|704.79|712.66|705.06|712.31|704.71|5
1654194750000|2022-06-02 18:32:30|712.38|704.78|712.42|704.82|712.42|704.82|712.3|704.7|9
1654194760000|2022-06-02 18:32:40|712.32|704.72|712.39|704.79|712.4|704.8|712.25|704.65|10
1654194770000|2022-06-02 18:32:50|712.38|704.78|712.35|704.75|712.41|704.81|712.33|704.73|6
1654194780000|2022-06-02 18:33:00|712.36|704.76|712.28|704.68|712.41|704.81|712.28|704.68|7
1654194790000|2022-06-02 18:33:10|712.27|704.67|712.22|704.62|712.34|704.74|712.22|704.62|15
1654194800000|2022-06-02 18:33:20|712.21|704.61|711.3|703.7|712.25|704.65|711.29|703.69|18
1654194810000|2022-06-02 18:33:30|711.4|703.8|711.95|704.35|711.96|704.36|711.28|703.68|15
1654194820000|2022-06-02 18:33:40|711.94|704.34|711.87|704.27|711.94|704.34|711.87|704.27|7
1654194830000|2022-06-02 18:33:50|711.88|704.28|711.42|703.82|711.89|704.29|711.42|703.82|14
1654194840000|2022-06-02 18:34:00|711.41|703.81|711.43|703.83|711.48|703.88|711.41|703.81|10
1654194850000|2022-06-02 18:34:10|711.42|703.82|711.73|704.13|711.82|704.22|711.42|703.82|20
1654194860000|2022-06-02 18:34:20|711.77|704.17|711.83|704.23|712.01|704.41|711.76|704.16|13
1654194870000|2022-06-02 18:34:30|711.81|704.21|712.02|704.42|712.28|704.68|711.81|704.21|18
1654194880000|2022-06-02 18:34:40|712.14|704.54|712.02|704.42|712.14|704.54|712.02|704.42|2
1654194890000|2022-06-02 18:34:50|712.1|704.5|711.93|704.33|712.1|704.5|711.93|704.33|4
1654194900000|2022-06-02 18:35:00|711.94|704.34|711.92|704.32|711.95|704.35|711.92|704.32|3
1654194940000|2022-06-02 18:35:40|711.93|704.33|712.11|704.51|712.12|704.52|711.93|704.33|11
1654194950000|2022-06-02 18:35:50|712.17|704.57|712.77|705.17|712.91|705.31|712.17|704.57|13
1654194960000|2022-06-02 18:36:00|712.85|705.25|712.94|705.34|712.94|705.34|712.8|705.2|4
1654194970000|2022-06-02 18:36:10|712.81|705.21|712.85|705.25|712.87|705.27|712.78|705.18|7
1654194980000|2022-06-02 18:36:20|712.83|705.23|712.36|704.76|712.92|705.32|712.36|704.76|6
1654194990000|2022-06-02 18:36:30|712.37|704.77|712.29|704.69|712.41|704.81|712.27|704.67|14
1654195000000|2022-06-02 18:36:40|712.27|704.67|712.28|704.68|712.28|704.68|712.27|704.67|2
1654195010000|2022-06-02 18:36:50|712.29|704.69|712.29|704.69|712.29|704.69|712.27|704.67|4
1654195020000|2022-06-02 18:37:00|712.27|704.67|712.13|704.53|712.3|704.7|712.03|704.43|9
1654195030000|2022-06-02 18:37:10|712.19|704.59|712.12|704.52|712.19|704.59|712.1|704.5|10
1654195040000|2022-06-02 18:37:20|712.03|704.43|712.18|704.58|712.21|704.61|712.01|704.41|8
1654195050000|2022-06-02 18:37:30|712.2|704.6|712.03|704.43|712.21|704.61|712.03|704.43|13
1654195060000|2022-06-02 18:37:40|712.04|704.44|712.06|704.46|712.16|704.56|712.03|704.43|13
1654195070000|2022-06-02 18:37:50|712.05|704.45|712.22|704.62|712.27|704.67|712.04|704.44|15
1654195080000|2022-06-02 18:38:00|712.25|704.65|712.32|704.72|712.37|704.77|712.22|704.62|9
1654195090000|2022-06-02 18:38:10|712.31|704.71|712.31|704.71|712.31|704.71|712.31|704.71|1
1654195100000|2022-06-02 18:38:20|712.35|704.75|712.3|704.7|712.35|704.75|712.3|704.7|5
1654195120000|2022-06-02 18:38:40|712.34|704.74|712.38|704.78|712.39|704.79|712.34|704.74|4
1654195140000|2022-06-02 18:39:00|712.34|704.74|712.55|704.95|712.72|705.12|712.34|704.74|8
1654195150000|2022-06-02 18:39:10|712.53|704.93|712.41|704.81|712.53|704.93|712.37|704.77|6
1654195160000|2022-06-02 18:39:20|712.4|704.8|712.41|704.81|712.41|704.81|712.4|704.8|2
1654195180000|2022-06-02 18:39:40|712.4|704.8|712.32|704.72|712.41|704.81|712.28|704.68|9
1654195190000|2022-06-02 18:39:50|712.3|704.7|712.3|704.7|712.31|704.71|712.3|704.7|3
1654195200000|2022-06-02 18:40:00|712.17|704.57|712.18|704.58|712.18|704.58|712.17|704.57|2
1654195210000|2022-06-02 18:40:10|712.29|704.69|712.29|704.69|712.44|704.84|712.23|704.63|15
1654195220000|2022-06-02 18:40:20|712.28|704.68|712.22|704.62|712.28|704.68|712.21|704.61|6
1654195230000|2022-06-02 18:40:30|712.21|704.61|712.14|704.54|712.21|704.61|712.14|704.54|6
1654195240000|2022-06-02 18:40:40|712.15|704.55|712.15|704.55|712.16|704.56|712.15|704.55|3
1654195250000|2022-06-02 18:40:50|712.14|704.54|711.54|703.94|712.15|704.55|711.37|703.77|12
1654195260000|2022-06-02 18:41:00|711.55|703.95|711.46|703.86|711.55|703.95|711.44|703.84|13
1654195270000|2022-06-02 18:41:10|711.45|703.85|711.65|704.05|711.68|704.08|711.45|703.85|7
1654195280000|2022-06-02 18:41:20|711.62|704.02|711.48|703.88|711.62|704.02|711.37|703.77|9
1654195290000|2022-06-02 18:41:30|711.37|703.77|711.4|703.8|711.43|703.83|711.37|703.77|4
1654195300000|2022-06-02 18:41:40|711.48|703.88|711.44|703.84|711.48|703.88|711.42|703.82|11
1654195310000|2022-06-02 18:41:50|711.43|703.83|711.28|703.68|711.46|703.86|711.28|703.68|7
1654195320000|2022-06-02 18:42:00|711.29|703.69|711.21|703.61|711.33|703.73|711.18|703.58|17
1654195330000|2022-06-02 18:42:10|711.17|703.57|711.04|703.44|711.18|703.58|710.4|702.8|11
1654195340000|2022-06-02 18:42:20|710.98|703.38|710.86|703.26|711.18|703.58|710.64|703.04|11
1654195350000|2022-06-02 18:42:30|710.81|703.21|710.45|702.85|711.25|703.65|710.4|702.8|12
1654195360000|2022-06-02 18:42:40|710.43|702.83|710.51|702.91|710.52|702.92|710.4|702.8|15
1654195370000|2022-06-02 18:42:50|710.49|702.89|710.49|702.89|710.51|702.91|710.47|702.87|8
1654195380000|2022-06-02 18:43:00|710.5|702.9|710.52|702.92|710.53|702.93|710.48|702.88|5
1654195390000|2022-06-02 18:43:10|710.5|702.9|710.49|702.89|710.52|702.92|710.49|702.89|7
1654195400000|2022-06-02 18:43:20|710.48|702.88|710.49|702.89|710.49|702.89|710.48|702.88|2
1654195410000|2022-06-02 18:43:30|710.48|702.88|710.48|702.88|710.51|702.91|710.48|702.88|6
1654195420000|2022-06-02 18:43:40|710.37|702.77|710.42|702.82|710.42|702.82|710.37|702.77|5
1654195430000|2022-06-02 18:43:50|710.43|702.83|711.26|703.66|711.3|703.7|710.42|702.82|17
1654195440000|2022-06-02 18:44:00|711.27|703.67|711.36|703.76|711.56|703.96|711.26|703.66|20
1654195450000|2022-06-02 18:44:10|711.35|703.75|711.29|703.69|711.4|703.8|711.29|703.69|13
1654195460000|2022-06-02 18:44:20|711.32|703.72|711.29|703.69|711.36|703.76|711.27|703.67|12
1654195470000|2022-06-02 18:44:30|711.27|703.67|711.23|703.63|711.27|703.67|711.16|703.56|8
1654195480000|2022-06-02 18:44:40|711.24|703.64|711.21|703.61|711.24|703.64|711.19|703.59|9
1654195490000|2022-06-02 18:44:50|711.2|703.6|711.27|703.67|711.27|703.67|711.2|703.6|9
1654195500000|2022-06-02 18:45:00|711.3|703.7|711.37|703.77|711.39|703.79|711.25|703.65|20
1654195510000|2022-06-02 18:45:10|711.32|703.72|711.1|703.5|711.34|703.74|711.05|703.45|14
1654195520000|2022-06-02 18:45:20|711.11|703.51|711.11|703.51|711.11|703.51|711.11|703.51|1
1654195530000|2022-06-02 18:45:30|711.08|703.48|710.53|702.93|711.12|703.52|710.5|702.9|7
1654195540000|2022-06-02 18:45:40|710.42|702.82|710.42|702.82|710.42|702.82|710.39|702.79|4
1654195550000|2022-06-02 18:45:50|710.43|702.83|710.36|702.76|710.43|702.83|710.35|702.75|6
1654195560000|2022-06-02 18:46:00|710.35|702.75|710.38|702.78|710.4|702.8|710.33|702.73|10
1654195570000|2022-06-02 18:46:10|710.37|702.77|710.23|702.63|710.39|702.79|710.23|702.63|10
1654195580000|2022-06-02 18:46:20|710.32|702.72|710.22|702.62|710.32|702.72|710.22|702.62|2
1654195590000|2022-06-02 18:46:30|710.3|702.7|710.35|702.75|710.41|702.81|710.3|702.7|6
1654195600000|2022-06-02 18:46:40|710.42|702.82|711.37|703.77|711.37|703.77|710.28|702.68|21
1654195610000|2022-06-02 18:46:50|711.27|703.67|711.26|703.66|712.07|704.47|711.01|703.41|21
1654195620000|2022-06-02 18:47:00|711.27|703.67|711.21|703.61|711.27|703.67|711.17|703.57|9
1654195630000|2022-06-02 18:47:10|711.24|703.64|710.52|702.92|711.33|703.73|710.49|702.89|25
1654195640000|2022-06-02 18:47:20|710.51|702.91|710.31|702.71|710.61|703.01|710.29|702.69|16
1654195650000|2022-06-02 18:47:30|710.3|702.7|710.3|702.7|710.31|702.71|710.29|702.69|5
1654195660000|2022-06-02 18:47:40|710.31|702.71|710.28|702.68|710.31|702.71|710.27|702.67|8
1654195670000|2022-06-02 18:47:50|710.26|702.66|710.26|702.66|710.26|702.66|710.25|702.65|3
1654195680000|2022-06-02 18:48:00|710.25|702.65|710.25|702.65|710.28|702.68|710.25|702.65|3
1654195690000|2022-06-02 18:48:10|710.28|702.68|709.53|701.93|710.28|702.68|709.42|701.82|19
1654195700000|2022-06-02 18:48:20|709.51|701.91|709.5|701.9|709.53|701.93|709.39|701.79|15
1654195710000|2022-06-02 18:48:30|709.51|701.91|709.13|701.53|709.51|701.91|709|701.4|18
1654195720000|2022-06-02 18:48:40|709.14|701.54|708.24|700.64|709.15|701.55|707.9|700.3|23
1654195730000|2022-06-02 18:48:50|708.23|700.63|708.19|700.59|708.26|700.66|708.03|700.43|20
1654195740000|2022-06-02 18:49:00|708.2|700.6|708.29|700.69|708.31|700.71|708.13|700.53|16
1654195750000|2022-06-02 18:49:10|708.2|700.6|707.32|699.72|708.2|700.6|707.3|699.7|24
1654195760000|2022-06-02 18:49:20|707.31|699.71|706.43|698.83|707.31|699.71|706.39|698.79|28
1654195770000|2022-06-02 18:49:30|706.42|698.82|706.38|698.78|706.49|698.89|706.38|698.78|19
1654195780000|2022-06-02 18:49:40|706.31|698.71|706.31|698.71|706.36|698.76|706.27|698.67|11
1654195790000|2022-06-02 18:49:50|706.09|698.49|705.25|697.65|706.09|698.49|705.24|697.64|22
1654195800000|2022-06-02 18:50:00|705.24|697.64|705.11|697.51|705.26|697.66|704.66|697.06|28
1654195810000|2022-06-02 18:50:10|705.12|697.52|704.82|697.22|705.13|697.53|704.36|696.76|18
1654195820000|2022-06-02 18:50:20|704.83|697.23|705.28|697.68|705.29|697.69|704.83|697.23|12
1654195830000|2022-06-02 18:50:30|705.27|697.67|705.51|697.91|705.7|698.1|705.27|697.67|16
1654195840000|2022-06-02 18:50:40|705.52|697.92|705.92|698.32|706.16|698.56|705.52|697.92|18
1654195850000|2022-06-02 18:50:50|706|698.4|706.84|699.24|706.84|699.24|705.92|698.32|20
1654195860000|2022-06-02 18:51:00|706.75|699.15|706.9|699.3|706.92|699.32|706.75|699.15|17
1654195870000|2022-06-02 18:51:10|706.94|699.34|707.24|699.64|707.26|699.66|706.73|699.13|16
1654195880000|2022-06-02 18:51:20|707.21|699.61|707.11|699.51|707.22|699.62|707.11|699.51|11
1654195890000|2022-06-02 18:51:30|707.1|699.5|707.06|699.46|707.15|699.55|707.04|699.44|15
1654195900000|2022-06-02 18:51:40|707.07|699.47|707.13|699.53|707.15|699.55|706.92|699.32|12
1654195910000|2022-06-02 18:51:50|707.21|699.61|707.34|699.74|707.35|699.75|707.21|699.61|8
1654195920000|2022-06-02 18:52:00|707.32|699.72|707.45|699.85|707.88|700.28|707.32|699.72|15
1654195930000|2022-06-02 18:52:10|707.46|699.86|707.83|700.23|707.88|700.28|707.35|699.75|19
1654195940000|2022-06-02 18:52:20|707.87|700.27|708.61|701.01|708.7|701.1|707.58|699.98|22
1654195950000|2022-06-02 18:52:30|708.62|701.02|708.33|700.73|708.62|701.02|708.29|700.69|17
1654195960000|2022-06-02 18:52:40|708.34|700.74|708.26|700.66|708.35|700.75|708.23|700.63|7
1654195970000|2022-06-02 18:52:50|708.23|700.63|708.23|700.63|708.23|700.63|708.23|700.63|1
1654195980000|2022-06-02 18:53:00|708.24|700.64|708.53|700.93|708.94|701.34|708.22|700.62|17
1654195990000|2022-06-02 18:53:10|708.48|700.88|708.47|700.87|708.48|700.88|708.47|700.87|2
1654196000000|2022-06-02 18:53:20|708.48|700.88|709.09|701.49|709.09|701.49|708.48|700.88|9
1654196010000|2022-06-02 18:53:30|709.08|701.48|709.11|701.51|709.11|701.51|709.08|701.48|5
1654196020000|2022-06-02 18:53:40|709.02|701.42|708.68|701.08|709.02|701.42|708.46|700.86|12
1654196030000|2022-06-02 18:53:50|708.7|701.1|708.32|700.72|708.83|701.23|708.3|700.7|20
1654196040000|2022-06-02 18:54:00|708.33|700.73|708.35|700.75|708.37|700.77|708.32|700.72|10
1654196050000|2022-06-02 18:54:10|708.32|700.72|708.39|700.79|708.39|700.79|708.32|700.72|7
1654196060000|2022-06-02 18:54:20|708.38|700.78|708.33|700.73|708.38|700.78|708.3|700.7|4
1654196070000|2022-06-02 18:54:30|708.3|700.7|708.28|700.68|708.3|700.7|708.28|700.68|2
1654196080000|2022-06-02 18:54:40|708.34|700.74|708.28|700.68|708.35|700.75|708.28|700.68|4
1654196100000|2022-06-02 18:55:00|708.31|700.71|707.03|699.43|708.32|700.72|707.03|699.43|17
1654196110000|2022-06-02 18:55:10|706.71|699.11|706.73|699.13|706.93|699.33|706.34|698.74|26
1654196120000|2022-06-02 18:55:20|706.74|699.14|707.69|700.09|707.73|700.13|706.7|699.1|30
1654196130000|2022-06-02 18:55:30|707.73|700.13|708.56|700.96|708.56|700.96|707.62|700.02|22
1654196140000|2022-06-02 18:55:40|708.71|701.11|709|701.4|709|701.4|708.48|700.88|15
1654196150000|2022-06-02 18:55:50|709.01|701.41|709.13|701.53|709.15|701.55|709.01|701.41|11
1654196160000|2022-06-02 18:56:00|709.15|701.55|708.51|700.91|709.15|701.55|708.51|700.91|11
1654196170000|2022-06-02 18:56:10|708.52|700.92|708.68|701.08|708.68|701.08|708.52|700.92|11
1654196180000|2022-06-02 18:56:20|708.66|701.06|709.01|701.41|709.1|701.5|708.62|701.02|15
1654196190000|2022-06-02 18:56:30|709.06|701.46|709.15|701.55|709.2|701.6|709.01|701.41|8
1654196200000|2022-06-02 18:56:40|709.16|701.56|709.01|701.41|709.16|701.56|708.99|701.39|3
1654196210000|2022-06-02 18:56:50|708.99|701.39|708.95|701.35|709.01|701.41|708.85|701.25|9
1654196220000|2022-06-02 18:57:00|708.92|701.32|708.35|700.75|708.92|701.32|708.29|700.69|15
1654196230000|2022-06-02 18:57:10|708.36|700.76|708.72|701.12|708.72|701.12|708.36|700.76|11
1654196240000|2022-06-02 18:57:20|708.76|701.16|708.86|701.26|708.9|701.3|708.76|701.16|7
1654196250000|2022-06-02 18:57:30|708.75|701.15|708.83|701.23|708.84|701.24|708.75|701.15|8
1654196260000|2022-06-02 18:57:40|708.84|701.24|708.61|701.01|708.99|701.39|708.61|701.01|8
1654196270000|2022-06-02 18:57:50|708.49|700.89|708.24|700.64|708.49|700.89|708.24|700.64|2
1654196280000|2022-06-02 18:58:00|708.32|700.72|708.87|701.27|709.06|701.46|708.32|700.72|13
1654196290000|2022-06-02 18:58:10|709.06|701.46|708.85|701.25|709.06|701.46|708.85|701.25|6
1654196300000|2022-06-02 18:58:20|708.86|701.26|708.86|701.26|708.86|701.26|708.86|701.26|1
1654196310000|2022-06-02 18:58:30|708.36|700.76|708.32|700.72|708.36|700.76|708.22|700.62|11
1654196320000|2022-06-02 18:58:40|708.33|700.73|708.33|700.73|708.33|700.73|708.32|700.72|3
1654196330000|2022-06-02 18:58:50|708.29|700.69|707.36|699.76|708.31|700.71|707.36|699.76|11
1654196340000|2022-06-02 18:59:00|707.37|699.77|707.26|699.66|707.37|699.77|707.25|699.65|8
1654196350000|2022-06-02 18:59:10|707.27|699.67|707.14|699.54|707.27|699.67|706.93|699.33|10
1654196360000|2022-06-02 18:59:20|706.95|699.35|706.7|699.1|706.97|699.37|706.36|698.76|15
1654196370000|2022-06-02 18:59:30|706.76|699.16|706.75|699.15|706.76|699.16|706.75|699.15|4
1654196380000|2022-06-02 18:59:40|706.76|699.16|706.83|699.23|706.86|699.26|706.76|699.16|9
1654196390000|2022-06-02 18:59:50|706.84|699.24|706.9|699.3|706.9|699.3|706.82|699.22|13
1654196400000|2022-06-02 19:00:00|706.85|699.25|706.9|699.3|706.9|699.3|706.85|699.25|20
1654196410000|2022-06-02 19:00:10|706.91|699.31|707.59|699.99|707.59|699.99|706.85|699.25|16
1654196420000|2022-06-02 19:00:20|707.61|700.01|707.3|699.7|707.61|700.01|707.27|699.67|12
1654196430000|2022-06-02 19:00:30|707.31|699.71|707.07|699.47|707.34|699.74|706.9|699.3|13
1654196440000|2022-06-02 19:00:40|707.12|699.52|706.91|699.31|707.12|699.52|706.64|699.04|6
1654196450000|2022-06-02 19:00:50|706.93|699.33|706.98|699.38|707.13|699.53|706.87|699.27|12
1654196460000|2022-06-02 19:01:00|706.97|699.37|706.12|698.52|706.97|699.37|706.04|698.44|25
1654196470000|2022-06-02 19:01:10|706.11|698.51|705.3|697.7|706.16|698.56|705.3|697.7|29
1654196480000|2022-06-02 19:01:20|705.27|697.67|704.3|696.7|705.27|697.67|704.3|696.7|27
1654196490000|2022-06-02 19:01:30|704.33|696.73|704.27|696.67|704.34|696.74|704.27|696.67|5
1654196500000|2022-06-02 19:01:40|704.26|696.66|704.32|696.72|704.32|696.72|704.26|696.66|5
1654196510000|2022-06-02 19:01:50|704.33|696.73|704.35|696.75|704.35|696.75|704.33|696.73|4
1654196520000|2022-06-02 19:02:00|704.37|696.77|705.07|697.47|705.09|697.49|704.37|696.77|22
1654196530000|2022-06-02 19:02:10|705.04|697.44|704.4|696.8|705.05|697.45|704.36|696.76|17
1654196540000|2022-06-02 19:02:20|704.41|696.81|704.7|697.1|704.7|697.1|704.41|696.81|12
1654196550000|2022-06-02 19:02:30|704.73|697.13|704.54|696.94|704.76|697.16|704.54|696.94|3
1654196560000|2022-06-02 19:02:40|704.52|696.92|705.27|697.67|705.31|697.71|704.52|696.92|21
1654196570000|2022-06-02 19:02:50|705.22|697.62|705.22|697.62|705.22|697.62|705.22|697.62|1
1654196580000|2022-06-02 19:03:00|705.24|697.64|704.98|697.38|705.24|697.64|704.98|697.38|7
1654196590000|2022-06-02 19:03:10|705|697.4|705.02|697.42|705.07|697.47|705|697.4|8
1654196600000|2022-06-02 19:03:20|705.04|697.44|705.1|697.5|705.1|697.5|704.99|697.39|6
1654196610000|2022-06-02 19:03:30|705.21|697.61|705.29|697.69|705.29|697.69|705.18|697.58|12
1654196620000|2022-06-02 19:03:40|705.27|697.67|705.78|698.18|705.78|698.18|705.27|697.67|16
1654196630000|2022-06-02 19:03:50|705.87|698.27|706.18|698.58|706.2|698.6|705.83|698.23|15
1654196640000|2022-06-02 19:04:00|706.19|698.59|706.15|698.55|706.19|698.59|706.11|698.51|12
1654196650000|2022-06-02 19:04:10|705.62|698.02|705.56|697.96|705.62|698.02|705.37|697.77|21
1654196660000|2022-06-02 19:04:20|705.48|697.88|705.44|697.84|705.5|697.9|705.4|697.8|13
1654196670000|2022-06-02 19:04:30|705.29|697.69|705.44|697.84|705.47|697.87|705.29|697.69|6
1654196680000|2022-06-02 19:04:40|705.45|697.85|705.43|697.83|705.46|697.86|705.43|697.83|8
1654196690000|2022-06-02 19:04:50|705.44|697.84|705.49|697.89|705.49|697.89|705.43|697.83|10
1654196700000|2022-06-02 19:05:00|705.5|697.9|705.58|697.98|705.64|698.04|705.48|697.88|14
1654196710000|2022-06-02 19:05:10|705.59|697.99|705.75|698.15|705.84|698.24|705.59|697.99|12
1654196720000|2022-06-02 19:05:20|705.77|698.17|706.08|698.48|706.1|698.5|705.77|698.17|4
1654196730000|2022-06-02 19:05:30|706.11|698.51|706.18|698.58|706.18|698.58|706.11|698.51|9
1654196740000|2022-06-02 19:05:40|706.1|698.5|706.12|698.52|706.18|698.58|706.06|698.46|11
1654196750000|2022-06-02 19:05:50|706.15|698.55|706.17|698.57|706.19|698.59|706.15|698.55|10
1654196760000|2022-06-02 19:06:00|706.16|698.56|706.17|698.57|706.17|698.57|706.13|698.53|9
1654196770000|2022-06-02 19:06:10|706.14|698.54|706.16|698.56|706.17|698.57|706.14|698.54|8
1654196780000|2022-06-02 19:06:20|706.15|698.55|706|698.4|706.15|698.55|706|698.4|2
1654196790000|2022-06-02 19:06:30|706.01|698.41|706|698.4|706.01|698.41|706|698.4|4
1654196800000|2022-06-02 19:06:40|705.98|698.38|705.5|697.9|705.99|698.39|705.37|697.77|18
1654196810000|2022-06-02 19:06:50|705.52|697.92|705.72|698.12|705.72|698.12|705.52|697.92|4
1654196820000|2022-06-02 19:07:00|705.75|698.15|705.55|697.95|705.75|698.15|705.55|697.95|4
1654196830000|2022-06-02 19:07:10|705.45|697.85|705.26|697.66|705.45|697.85|704.92|697.32|19
1654196840000|2022-06-02 19:07:20|705.25|697.65|705.24|697.64|705.26|697.66|705.23|697.63|10
1654196850000|2022-06-02 19:07:30|705.23|697.63|705.23|697.63|705.26|697.66|705.2|697.6|19
1654196860000|2022-06-02 19:07:40|705.25|697.65|705.22|697.62|705.26|697.66|705.21|697.61|8
1654196870000|2022-06-02 19:07:50|705.24|697.64|705.27|697.67|705.27|697.67|705.15|697.55|7
1654196880000|2022-06-02 19:08:00|705.17|697.57|705.16|697.56|705.17|697.57|705.16|697.56|2
1654196890000|2022-06-02 19:08:10|705.29|697.69|705.15|697.55|705.29|697.69|705.15|697.55|4
1654196900000|2022-06-02 19:08:20|705.14|697.54|705.29|697.69|705.29|697.69|705.12|697.52|4
1654196910000|2022-06-02 19:08:30|705.3|697.7|705.31|697.71|705.36|697.76|705.3|697.7|6
1654196920000|2022-06-02 19:08:40|705.32|697.72|705.58|697.98|705.61|698.01|705.32|697.72|12
1654196930000|2022-06-02 19:08:50|705.59|697.99|705.71|698.11|705.71|698.11|705.59|697.99|8
1654196940000|2022-06-02 19:09:00|705.67|698.07|705.56|697.96|705.68|698.08|705.56|697.96|3
1654196950000|2022-06-02 19:09:10|705.61|698.01|705.62|698.02|705.62|698.02|705.61|698.01|2
1654196960000|2022-06-02 19:09:20|705.61|698.01|705.81|698.21|705.86|698.26|705.61|698.01|16
1654196970000|2022-06-02 19:09:30|705.83|698.23|705.68|698.08|705.83|698.23|705.68|698.08|4
1654196980000|2022-06-02 19:09:40|705.37|697.77|705.27|697.67|705.39|697.79|705.2|697.6|11
1654196990000|2022-06-02 19:09:50|705.3|697.7|705.24|697.64|705.35|697.75|705.22|697.62|8
1654197000000|2022-06-02 19:10:00|705.18|697.58|705.17|697.57|705.18|697.58|705.14|697.54|7
1654197010000|2022-06-02 19:10:10|705.09|697.49|705.12|697.52|705.18|697.58|705.06|697.46|12
1654197020000|2022-06-02 19:10:20|705.11|697.51|705.18|697.58|705.18|697.58|705.11|697.51|10
1654197030000|2022-06-02 19:10:30|705.14|697.54|705.17|697.57|705.19|697.59|705.14|697.54|6
1654197040000|2022-06-02 19:10:40|705.11|697.51|705.01|697.41|705.11|697.51|705.01|697.41|11
1654197050000|2022-06-02 19:10:50|704.96|697.36|705.18|697.58|705.18|697.58|704.87|697.27|6
1654197060000|2022-06-02 19:11:00|705.16|697.56|705.23|697.63|705.23|697.63|705.16|697.56|12
1654197070000|2022-06-02 19:11:10|705.25|697.65|705.46|697.86|705.46|697.86|705.24|697.64|11
1654197080000|2022-06-02 19:11:20|705.48|697.88|706.47|698.87|706.62|699.02|705.48|697.88|18
1654197090000|2022-06-02 19:11:30|706.52|698.92|707.13|699.53|707.13|699.53|706.52|698.92|11
1654197100000|2022-06-02 19:11:40|707.12|699.52|706.45|698.85|707.12|699.52|706.06|698.46|13
1654197110000|2022-06-02 19:11:50|706.46|698.86|706.33|698.73|706.46|698.86|706.25|698.65|11
1654197120000|2022-06-02 19:12:00|706.25|698.65|706.27|698.67|706.27|698.67|706.01|698.41|4
1654197130000|2022-06-02 19:12:10|706.14|698.54|705.76|698.16|706.14|698.54|705.68|698.08|12
1654197140000|2022-06-02 19:12:20|705.38|697.78|705.35|697.75|705.55|697.95|705.34|697.74|9
1654197150000|2022-06-02 19:12:30|705.34|697.74|705.28|697.68|705.34|697.74|705.27|697.67|4
1654197160000|2022-06-02 19:12:40|705.15|697.55|705.17|697.57|705.18|697.58|705.14|697.54|6
1654197170000|2022-06-02 19:12:50|705.16|697.56|705.12|697.52|705.16|697.56|705.09|697.49|13
1654197180000|2022-06-02 19:13:00|705.13|697.53|705.11|697.51|705.14|697.54|705.09|697.49|7
1654197190000|2022-06-02 19:13:10|705.1|697.5|705.01|697.41|705.1|697.5|704.39|696.79|18
1654197200000|2022-06-02 19:13:20|705|697.4|705|697.4|705.19|697.59|704.95|697.35|12
1654197210000|2022-06-02 19:13:30|705.02|697.42|704.95|697.35|705.04|697.44|704.95|697.35|13
1654197220000|2022-06-02 19:13:40|704.97|697.37|704.76|697.16|705.05|697.45|704.71|697.11|23
1654197230000|2022-06-02 19:13:50|704.72|697.12|704.81|697.21|704.81|697.21|704.72|697.12|9
1654197240000|2022-06-02 19:14:00|704.82|697.22|705.42|697.82|705.43|697.83|704.79|697.19|15
1654197250000|2022-06-02 19:14:10|705.54|697.94|705.6|698|705.63|698.03|705.54|697.94|13
1654197260000|2022-06-02 19:14:20|705.62|698.02|705.72|698.12|705.72|698.12|705.6|698|8
1654197270000|2022-06-02 19:14:30|705.63|698.03|705.7|698.1|705.74|698.14|705.63|698.03|11
1654197280000|2022-06-02 19:14:40|705.74|698.14|705.74|698.14|705.75|698.15|705.73|698.13|5
1654197290000|2022-06-02 19:14:50|705.73|698.13|705.87|698.27|705.87|698.27|705.73|698.13|3
1654197300000|2022-06-02 19:15:00|705.88|698.28|705.91|698.31|705.91|698.31|705.84|698.24|11
1654197310000|2022-06-02 19:15:10|705.62|698.02|705.06|697.46|705.62|698.02|705.06|697.46|17
1654197320000|2022-06-02 19:15:20|705.08|697.48|705.03|697.43|705.1|697.5|705.03|697.43|7
1654197330000|2022-06-02 19:15:30|705.11|697.51|705.01|697.41|705.11|697.51|705.01|697.41|8
1654197340000|2022-06-02 19:15:40|705|697.4|705|697.4|705|697.4|705|697.4|1
1654197350000|2022-06-02 19:15:50|704.97|697.37|705.01|697.41|705.01|697.41|704.97|697.37|5
1654197360000|2022-06-02 19:16:00|705|697.4|704.8|697.2|705.01|697.41|704.79|697.19|6
1654197370000|2022-06-02 19:16:10|704.71|697.11|704.98|697.38|705.2|697.6|704.71|697.11|8
1654197380000|2022-06-02 19:16:20|704.74|697.14|704.63|697.03|704.76|697.16|704.63|697.03|8
1654197390000|2022-06-02 19:16:30|704.65|697.05|704.67|697.07|704.67|697.07|704.65|697.05|2
1654197400000|2022-06-02 19:16:40|704.65|697.05|704.65|697.05|704.65|697.05|704.65|697.05|1
1654197410000|2022-06-02 19:16:50|704.67|697.07|704.75|697.15|705.06|697.46|704.67|697.07|3
1654197420000|2022-06-02 19:17:00|704.85|697.25|705.46|697.86|705.5|697.9|704.85|697.25|16
1654197430000|2022-06-02 19:17:10|705.55|697.95|705.43|697.83|705.55|697.95|705.25|697.65|13
1654197440000|2022-06-02 19:17:20|705.42|697.82|705.64|698.04|705.64|698.04|705.39|697.79|13
1654197450000|2022-06-02 19:17:30|705.63|698.03|705.26|697.66|705.63|698.03|705.23|697.63|11
1654197460000|2022-06-02 19:17:40|705.22|697.62|704.64|697.04|705.22|697.62|704.64|697.04|8
1654197470000|2022-06-02 19:17:50|704.63|697.03|704.64|697.04|705.02|697.42|704.61|697.01|6
1654197480000|2022-06-02 19:18:00|704.65|697.05|705.18|697.58|705.18|697.58|704.65|697.05|8
1654197490000|2022-06-02 19:18:10|705.07|697.47|704.44|696.84|705.07|697.47|704.3|696.7|10
1654197500000|2022-06-02 19:18:20|704.43|696.83|704.43|696.83|704.46|696.86|704.34|696.74|13
1654197510000|2022-06-02 19:18:30|704.44|696.84|704.42|696.82|704.45|696.85|704.42|696.82|8
1654197520000|2022-06-02 19:18:40|704.3|696.7|704.25|696.65|704.42|696.82|704.25|696.65|16
1654197530000|2022-06-02 19:18:50|704.26|696.66|704.26|696.66|704.3|696.7|704.25|696.65|11
1654197540000|2022-06-02 19:19:00|704.28|696.68|704.26|696.66|704.29|696.69|704.23|696.63|14
1654197550000|2022-06-02 19:19:10|704.25|696.65|704.26|696.66|704.35|696.75|704.23|696.63|10
1654197560000|2022-06-02 19:19:20|704.25|696.65|703.56|695.96|704.25|696.65|703.5|695.9|21
1654197570000|2022-06-02 19:19:30|703.63|696.03|703.42|695.82|703.63|696.03|703.42|695.82|15
1654197580000|2022-06-02 19:19:40|703.44|695.84|703.4|695.8|703.44|695.84|703.4|695.8|7
1654197590000|2022-06-02 19:19:50|703.42|695.82|703.51|695.91|703.68|696.08|703.42|695.82|14
1654197600000|2022-06-02 19:20:00|703.53|695.93|703.39|695.79|703.55|695.95|703.36|695.76|11
1654197610000|2022-06-02 19:20:10|703.35|695.75|703.35|695.75|703.35|695.75|703.34|695.74|3
1654197620000|2022-06-02 19:20:20|703.34|695.74|703.31|695.71|703.34|695.74|703.26|695.66|6
1654197630000|2022-06-02 19:20:30|703.3|695.7|703.3|695.7|703.3|695.7|703.3|695.7|1
1654197650000|2022-06-02 19:20:50|703.31|695.71|703.3|695.7|703.31|695.71|703.26|695.66|4
1654197660000|2022-06-02 19:21:00|703.27|695.67|703.65|696.05|703.77|696.17|703.27|695.67|12
1654197670000|2022-06-02 19:21:10|703.7|696.1|703.45|695.85|704.12|696.52|703.45|695.85|16
1654197680000|2022-06-02 19:21:20|703.6|696|703.72|696.12|703.72|696.12|703.6|696|8
1654197690000|2022-06-02 19:21:30|703.74|696.14|703.52|695.92|703.74|696.14|703.52|695.92|5
1654197710000|2022-06-02 19:21:50|703.56|695.96|703.63|696.03|703.63|696.03|703.55|695.95|5
1654197720000|2022-06-02 19:22:00|703.61|696.01|703.58|695.98|703.61|696.01|703.58|695.98|2
1654197730000|2022-06-02 19:22:10|703.57|695.97|703.64|696.04|703.65|696.05|703.56|695.96|11
1654197740000|2022-06-02 19:22:20|703.65|696.05|703.55|695.95|703.65|696.05|703.32|695.72|15
1654197750000|2022-06-02 19:22:30|703.54|695.94|703.76|696.16|703.76|696.16|703.5|695.9|15
1654197760000|2022-06-02 19:22:40|703.82|696.22|703.99|696.39|704.04|696.44|703.82|696.22|18
1654197770000|2022-06-02 19:22:50|703.96|696.36|704.42|696.82|704.42|696.82|703.96|696.36|18
1654197780000|2022-06-02 19:23:00|704.39|696.79|703.82|696.22|704.45|696.85|703.78|696.18|18
1654197790000|2022-06-02 19:23:10|703.8|696.2|703.78|696.18|703.8|696.2|703.74|696.14|4
1654197800000|2022-06-02 19:23:20|704.21|696.61|704.03|696.43|704.21|696.61|703.78|696.18|12
1654197810000|2022-06-02 19:23:30|704.1|696.5|704.45|696.85|704.67|697.07|704.08|696.48|19
1654197820000|2022-06-02 19:23:40|704.46|696.86|704.57|696.97|704.57|696.97|704.44|696.84|8
1654197830000|2022-06-02 19:23:50|704.54|696.94|704.52|696.92|704.54|696.94|704.41|696.81|8
1654197840000|2022-06-02 19:24:00|704.54|696.94|704.78|697.18|704.78|697.18|704.52|696.92|12
1654197850000|2022-06-02 19:24:10|704.8|697.2|705.46|697.86|705.55|697.95|704.8|697.2|22
1654197860000|2022-06-02 19:24:20|705.48|697.88|706.01|698.41|706.02|698.42|705.37|697.77|12
1654197870000|2022-06-02 19:24:30|706.13|698.53|706.25|698.65|706.25|698.65|705.85|698.25|22
1654197880000|2022-06-02 19:24:40|706.12|698.52|706.21|698.61|706.3|698.7|706.12|698.52|18
1654197890000|2022-06-02 19:24:50|706.23|698.63|706.13|698.53|706.27|698.67|706.08|698.48|10
1654197900000|2022-06-02 19:25:00|706.14|698.54|706.09|698.49|706.21|698.61|706.09|698.49|15
1654197910000|2022-06-02 19:25:10|706.1|698.5|706.18|698.58|706.19|698.59|706.1|698.5|15
1654197920000|2022-06-02 19:25:20|706.2|698.6|706.11|698.51|706.2|698.6|706.1|698.5|10
1654197930000|2022-06-02 19:25:30|706.15|698.55|706.16|698.56|706.2|698.6|706.11|698.51|20
1654197940000|2022-06-02 19:25:40|706.21|698.61|706.24|698.64|706.26|698.66|706.21|698.61|15
1654197950000|2022-06-02 19:25:50|706.16|698.56|706.69|699.09|706.69|699.09|706.16|698.56|20
1654197960000|2022-06-02 19:26:00|706.65|699.05|707.73|700.13|707.83|700.23|706.65|699.05|29
1654197970000|2022-06-02 19:26:10|707.52|699.92|707.26|699.66|707.52|699.92|707.23|699.63|10
1654197980000|2022-06-02 19:26:20|707.24|699.64|707.01|699.41|707.24|699.64|706.66|699.06|12
1654197990000|2022-06-02 19:26:30|706.97|699.37|707.22|699.62|707.27|699.67|706.91|699.31|13
1654198000000|2022-06-02 19:26:40|707.24|699.64|707.13|699.53|707.24|699.64|707.12|699.52|10
1654198010000|2022-06-02 19:26:50|707.12|699.52|706.58|698.98|707.14|699.54|706.58|698.98|16
1654198020000|2022-06-02 19:27:00|706.59|698.99|706.29|698.69|706.59|698.99|706.29|698.69|16
1654198030000|2022-06-02 19:27:10|706.32|698.72|706.28|698.68|706.32|698.72|706.27|698.67|10
1654198040000|2022-06-02 19:27:20|706.3|698.7|706.28|698.68|706.31|698.71|706.28|698.68|4
1654198050000|2022-06-02 19:27:30|706.27|698.67|706.87|699.27|706.89|699.29|706.22|698.62|19
1654198060000|2022-06-02 19:27:40|706.85|699.25|706.35|698.75|706.87|699.27|706.3|698.7|15
1654198070000|2022-06-02 19:27:50|706.36|698.76|706.29|698.69|706.36|698.76|706.29|698.69|5
1654198080000|2022-06-02 19:28:00|706.28|698.68|706.27|698.67|706.32|698.72|706.27|698.67|5
1654198090000|2022-06-02 19:28:10|706.24|698.64|706.1|698.5|706.29|698.69|706.1|698.5|16
1654198100000|2022-06-02 19:28:20|706.12|698.52|705.83|698.23|706.12|698.52|705.83|698.23|9
1654198140000|2022-06-02 19:29:00|705.77|698.17|705.34|697.74|705.83|698.23|705.22|697.62|19
1654198150000|2022-06-02 19:29:10|705.3|697.7|705.31|697.71|705.37|697.77|705.3|697.7|14
1654198160000|2022-06-02 19:29:20|705.32|697.72|705.33|697.73|705.44|697.84|705.31|697.71|12
1654198170000|2022-06-02 19:29:30|705.32|697.72|705.25|697.65|705.45|697.85|705.25|697.65|16
1654198180000|2022-06-02 19:29:40|705.34|697.74|705.38|697.78|705.43|697.83|705.34|697.74|5
1654198190000|2022-06-02 19:29:50|705.35|697.75|705.32|697.72|705.36|697.76|705.09|697.49|16
1654198200000|2022-06-02 19:30:00|705.31|697.71|705.39|697.79|705.4|697.8|705.19|697.59|17
1654198210000|2022-06-02 19:30:10|705.59|697.99|705.36|697.76|705.86|698.26|705.36|697.76|18
1654198220000|2022-06-02 19:30:20|705.34|697.74|705.46|697.86|705.5|697.9|705.28|697.68|15
1654198230000|2022-06-02 19:30:30|705.47|697.87|705.48|697.88|705.81|698.21|705.41|697.81|22
1654198240000|2022-06-02 19:30:40|705.46|697.86|705.42|697.82|705.6|698|705.42|697.82|5
1654198250000|2022-06-02 19:30:50|705.44|697.84|705.31|697.71|705.66|698.06|705.29|697.69|13
1654198260000|2022-06-02 19:31:00|705.3|697.7|705.35|697.75|705.41|697.81|705.26|697.66|13
1654198270000|2022-06-02 19:31:10|705.36|697.76|705.37|697.77|705.41|697.81|705.36|697.76|5
1654198280000|2022-06-02 19:31:20|705.39|697.79|705.67|698.07|705.69|698.09|705.39|697.79|10
1654198290000|2022-06-02 19:31:30|705.65|698.05|705.76|698.16|705.81|698.21|705.65|698.05|14
1654198300000|2022-06-02 19:31:40|705.77|698.17|705.65|698.05|705.77|698.17|705.63|698.03|10
1654198310000|2022-06-02 19:31:50|705.68|698.08|705.69|698.09|705.69|698.09|705.68|698.08|2
1654198320000|2022-06-02 19:32:00|705.71|698.11|705.72|698.12|705.72|698.12|705.71|698.11|2
1654198330000|2022-06-02 19:32:10|705.54|697.94|704.93|697.33|705.54|697.94|704.93|697.33|14
1654198340000|2022-06-02 19:32:20|704.96|697.36|704.89|697.29|704.98|697.38|704.89|697.29|6
1654198350000|2022-06-02 19:32:30|704.96|697.36|704.91|697.31|705.04|697.44|704.91|697.31|12
1654198360000|2022-06-02 19:32:40|704.89|697.29|705.08|697.48|705.14|697.54|704.52|696.92|14
1654198370000|2022-06-02 19:32:50|705.12|697.52|705.12|697.52|705.17|697.57|705.12|697.52|5
1654198380000|2022-06-02 19:33:00|705.16|697.56|704.98|697.38|705.16|697.56|704.98|697.38|3
1654198390000|2022-06-02 19:33:10|704.89|697.29|704.46|696.86|704.89|697.29|704.27|696.67|22
1654198400000|2022-06-02 19:33:20|704.45|696.85|704.45|696.85|704.46|696.86|704.44|696.84|9
1654198410000|2022-06-02 19:33:30|704.52|696.92|704.49|696.89|704.52|696.92|704.49|696.89|6
1654198420000|2022-06-02 19:33:40|704.5|696.9|704.5|696.9|704.5|696.9|704.5|696.9|1
1654198430000|2022-06-02 19:33:50|704.41|696.81|704.26|696.66|704.41|696.81|704.26|696.66|3
1654198440000|2022-06-02 19:34:00|704.4|696.8|704.15|696.55|704.4|696.8|703.9|696.3|5
1654198450000|2022-06-02 19:34:10|703.9|696.3|704.35|696.75|704.48|696.88|703.84|696.24|15
1654198460000|2022-06-02 19:34:20|704.41|696.81|704.41|696.81|704.41|696.81|704.41|696.81|1
1654198470000|2022-06-02 19:34:30|704.43|696.83|704.37|696.77|704.43|696.83|704.37|696.77|2
1654198480000|2022-06-02 19:34:40|704.35|696.75|704.3|696.7|704.35|696.75|704.3|696.7|2
1654198500000|2022-06-02 19:35:00|704.35|696.75|704.54|696.94|704.63|697.03|704.35|696.75|5
1654198510000|2022-06-02 19:35:10|704.55|696.95|704.93|697.33|704.94|697.34|704.49|696.89|16
1654198520000|2022-06-02 19:35:20|704.94|697.34|705.71|698.11|705.76|698.16|704.92|697.32|11
1654198530000|2022-06-02 19:35:30|705.72|698.12|705.76|698.16|705.99|698.39|705.62|698.02|11
1654198540000|2022-06-02 19:35:40|705.77|698.17|705.82|698.22|706.05|698.45|705.77|698.17|10
1654198550000|2022-06-02 19:35:50|705.85|698.25|705.88|698.28|705.88|698.28|705.85|698.25|3
1654198560000|2022-06-02 19:36:00|705.99|698.39|706.2|698.6|706.86|699.26|705.84|698.24|25
1654198570000|2022-06-02 19:36:10|706.1|698.5|706.14|698.54|706.2|698.6|706.1|698.5|11
1654198580000|2022-06-02 19:36:20|706.16|698.56|706.66|699.06|707.02|699.42|706.15|698.55|20
1654198590000|2022-06-02 19:36:30|706.7|699.1|707.22|699.62|707.27|699.67|706.7|699.1|10
1654198600000|2022-06-02 19:36:40|707.23|699.63|706.96|699.36|707.25|699.65|706.94|699.34|15
1654198610000|2022-06-02 19:36:50|706.97|699.37|707.13|699.53|707.16|699.56|706.94|699.34|12
1654198620000|2022-06-02 19:37:00|707.01|699.41|706.61|699.01|707.01|699.41|706.4|698.8|9
1654198630000|2022-06-02 19:37:10|706.36|698.76|706.58|698.98|706.59|698.99|706.36|698.76|17
1654198640000|2022-06-02 19:37:20|706.62|699.02|706.42|698.82|706.62|699.02|706.32|698.72|17
1654198650000|2022-06-02 19:37:30|706.43|698.83|706.3|698.7|706.44|698.84|706.29|698.69|10
1654198660000|2022-06-02 19:37:40|706.31|698.71|706.3|698.7|706.31|698.71|706.24|698.64|8
1654198670000|2022-06-02 19:37:50|706.29|698.69|706.29|698.69|706.3|698.7|706.23|698.63|7
1654198680000|2022-06-02 19:38:00|706.21|698.61|706.27|698.67|706.27|698.67|706.18|698.58|9
1654198690000|2022-06-02 19:38:10|706.24|698.64|706.22|698.62|706.24|698.64|706.22|698.62|4
1654198700000|2022-06-02 19:38:20|706.24|698.64|707.02|699.42|707.02|699.42|706.24|698.64|11
1654198710000|2022-06-02 19:38:30|706.84|699.24|706.54|698.94|706.85|699.25|706.42|698.82|15
1654198720000|2022-06-02 19:38:40|706.5|698.9|706.63|699.03|706.97|699.37|706.39|698.79|9
1654198730000|2022-06-02 19:38:50|706.61|699.01|706.39|698.79|706.61|699.01|706.36|698.76|11
1654198740000|2022-06-02 19:39:00|706.4|698.8|706.16|698.56|706.4|698.8|706.16|698.56|13
1654198750000|2022-06-02 19:39:10|706.26|698.66|706.26|698.66|706.28|698.68|706.26|698.66|3
1654198760000|2022-06-02 19:39:20|706.28|698.68|706.31|698.71|706.31|698.71|706.28|698.68|2
1654198770000|2022-06-02 19:39:30|706.18|698.58|706.27|698.67|706.27|698.67|706.16|698.56|7
1654198780000|2022-06-02 19:39:40|706.28|698.68|706.28|698.68|706.28|698.68|706.28|698.68|1
1654198790000|2022-06-02 19:39:50|706.27|698.67|706.3|698.7|706.3|698.7|706.27|698.67|2
1654198800000|2022-06-02 19:40:00|706.29|698.69|706.15|698.55|706.29|698.69|706.13|698.53|11
1654198810000|2022-06-02 19:40:10|706.17|698.57|706.2|698.6|706.26|698.66|706.03|698.43|7
1654198820000|2022-06-02 19:40:20|706.13|698.53|706.13|698.53|706.13|698.53|706.13|698.53|1
1654198830000|2022-06-02 19:40:30|706.27|698.67|706.27|698.67|706.27|698.67|706.27|698.67|1
1654198840000|2022-06-02 19:40:40|706.25|698.65|706.27|698.67|706.27|698.67|706.12|698.52|8
1654198850000|2022-06-02 19:40:50|706.14|698.54|706.13|698.53|706.16|698.56|706.13|698.53|6
1654198860000|2022-06-02 19:41:00|706.23|698.63|706.23|698.63|706.23|698.63|706.23|698.63|1
1654198870000|2022-06-02 19:41:10|706.26|698.66|706.23|698.63|706.26|698.66|706.23|698.63|2
1654198880000|2022-06-02 19:41:20|706.14|698.54|706.17|698.57|706.29|698.69|706.14|698.54|11
1654198890000|2022-06-02 19:41:30|706.25|698.65|706.28|698.68|706.28|698.68|706.13|698.53|15
1654198900000|2022-06-02 19:41:40|706.25|698.65|705.86|698.26|706.25|698.65|705.75|698.15|11
1654198910000|2022-06-02 19:41:50|705.87|698.27|705.8|698.2|705.87|698.27|705.79|698.19|7
1654198920000|2022-06-02 19:42:00|705.81|698.21|706.08|698.48|706.25|698.65|705.66|698.06|16
1654198930000|2022-06-02 19:42:10|706|698.4|706.19|698.59|706.19|698.59|705.87|698.27|6
1654198940000|2022-06-02 19:42:20|706.13|698.53|706.14|698.54|706.14|698.54|706.13|698.53|2
1654198950000|2022-06-02 19:42:30|706.13|698.53|706.17|698.57|706.17|698.57|706.13|698.53|3
1654198960000|2022-06-02 19:42:40|705.97|698.37|705.99|698.39|705.99|698.39|705.97|698.37|2
1654198970000|2022-06-02 19:42:50|706.13|698.53|706.13|698.53|706.13|698.53|706.13|698.53|1
1654198980000|2022-06-02 19:43:00|706.16|698.56|706.13|698.53|706.16|698.56|706.13|698.53|3
1654198990000|2022-06-02 19:43:10|706.15|698.55|706.13|698.53|706.15|698.55|706.13|698.53|2
1654199000000|2022-06-02 19:43:20|706.09|698.49|706.2|698.6|706.2|698.6|705.97|698.37|10
1654199010000|2022-06-02 19:43:30|706.22|698.62|706.22|698.62|706.22|698.62|706.22|698.62|1
1654199020000|2022-06-02 19:43:40|706.2|698.6|706.2|698.6|706.22|698.62|705.97|698.37|5
1654199040000|2022-06-02 19:44:00|706.49|698.89|707.32|699.72|707.59|699.99|706.49|698.89|25
1654199050000|2022-06-02 19:44:10|707.29|699.69|707.23|699.63|707.29|699.69|707.18|699.58|15
1654199060000|2022-06-02 19:44:20|707.24|699.64|707.55|699.95|707.66|700.06|707.24|699.64|6
1654199070000|2022-06-02 19:44:30|707.44|699.84|707.44|699.84|707.58|699.98|707.39|699.79|10
1654199080000|2022-06-02 19:44:40|707.48|699.88|707.48|699.88|707.48|699.88|707.47|699.87|3
1654199090000|2022-06-02 19:44:50|707.47|699.87|707.79|700.19|707.93|700.33|707.47|699.87|20
1654199100000|2022-06-02 19:45:00|707.8|700.2|707.92|700.32|707.92|700.32|707.5|699.9|12
1654199110000|2022-06-02 19:45:10|707.96|700.36|707.94|700.34|708|700.4|707.93|700.33|13
1654199120000|2022-06-02 19:45:20|707.95|700.35|707.94|700.34|707.95|700.35|707.94|700.34|6
1654199130000|2022-06-02 19:45:30|707.83|700.23|707.85|700.25|707.85|700.25|707.83|700.23|2
1654199140000|2022-06-02 19:45:40|707.84|700.24|707.86|700.26|707.86|700.26|707.84|700.24|3
1654199150000|2022-06-02 19:45:50|707.85|700.25|707.83|700.23|707.85|700.25|707.82|700.22|3
1654199160000|2022-06-02 19:46:00|707.86|700.26|707.32|699.72|707.9|700.3|707.32|699.72|16
1654199170000|2022-06-02 19:46:10|707.33|699.73|707.6|700|707.66|700.06|707.33|699.73|11
1654199180000|2022-06-02 19:46:20|707.61|700.01|707.29|699.69|707.65|700.05|707.29|699.69|11
1654199190000|2022-06-02 19:46:30|707.3|699.7|707.19|699.59|707.31|699.71|707.19|699.59|16
1654199200000|2022-06-02 19:46:40|707.2|699.6|707.21|699.61|707.39|699.79|707.11|699.51|17
1654199210000|2022-06-02 19:46:50|707.19|699.59|707.22|699.62|707.23|699.63|707.19|699.59|10
1654199220000|2022-06-02 19:47:00|707.2|699.6|707.27|699.67|707.27|699.67|707.18|699.58|12
1654199230000|2022-06-02 19:47:10|707.26|699.66|707.34|699.74|707.34|699.74|707.26|699.66|3
1654199240000|2022-06-02 19:47:20|707.33|699.73|707.14|699.54|707.33|699.73|707.14|699.54|9
1654199250000|2022-06-02 19:47:30|707.13|699.53|706.23|698.63|707.13|699.53|706.22|698.62|11
1654199260000|2022-06-02 19:47:40|706.22|698.62|706.32|698.72|706.38|698.78|706.22|698.62|6
1654199270000|2022-06-02 19:47:50|706.29|698.69|706.26|698.66|706.3|698.7|706.26|698.66|6
1654199280000|2022-06-02 19:48:00|706.27|698.67|706.41|698.81|706.55|698.95|706.27|698.67|16
1654199290000|2022-06-02 19:48:10|706.47|698.87|706.4|698.8|706.47|698.87|706.4|698.8|7
1654199300000|2022-06-02 19:48:20|706.45|698.85|707.08|699.48|707.17|699.57|706.45|698.85|13
1654199310000|2022-06-02 19:48:30|707.15|699.55|707.8|700.2|708.09|700.49|707.15|699.55|19
1654199320000|2022-06-02 19:48:40|707.82|700.22|707.87|700.27|707.87|700.27|707.82|700.22|6
1654199330000|2022-06-02 19:48:50|707.86|700.26|707.95|700.35|708.01|700.41|707.81|700.21|19
1654199340000|2022-06-02 19:49:00|708.04|700.44|708.17|700.57|708.23|700.63|708.04|700.44|8
1654199350000|2022-06-02 19:49:10|708.18|700.58|708.07|700.47|708.19|700.59|708.07|700.47|13
1654199360000|2022-06-02 19:49:20|708.08|700.48|708.09|700.49|708.17|700.57|708.06|700.46|8
1654199370000|2022-06-02 19:49:30|708.06|700.46|708.07|700.47|708.73|701.13|708.06|700.46|14
1654199380000|2022-06-02 19:49:40|708.08|700.48|708.32|700.72|708.33|700.73|708.06|700.46|11
1654199390000|2022-06-02 19:49:50|708.33|700.73|708.31|700.71|708.33|700.73|708.31|700.71|8
1654199400000|2022-06-02 19:50:00|708.34|700.74|708.76|701.16|708.97|701.37|708.33|700.73|18
1654199410000|2022-06-02 19:50:10|708.72|701.12|709.65|702.05|709.65|702.05|708.72|701.12|17
1654199420000|2022-06-02 19:50:20|709.67|702.07|709.9|702.3|709.9|702.3|709.67|702.07|16
1654199430000|2022-06-02 19:50:30|709.98|702.38|709.91|702.31|709.98|702.38|709.82|702.22|17
1654199440000|2022-06-02 19:50:40|709.88|702.28|709.81|702.21|709.93|702.33|709.79|702.19|10
1654199450000|2022-06-02 19:50:50|709.82|702.22|709.82|702.22|709.85|702.25|709.82|702.22|3
1654199460000|2022-06-02 19:51:00|709.99|702.39|709.99|702.39|709.99|702.39|709.99|702.39|1
1654199470000|2022-06-02 19:51:10|710.03|702.43|710.42|702.82|710.55|702.95|709.76|702.16|21
1654199480000|2022-06-02 19:51:20|710.41|702.81|710.52|702.92|710.6|703|710.41|702.81|8
1654199490000|2022-06-02 19:51:30|710.33|702.73|710.2|702.6|710.33|702.73|710.05|702.45|15
1654199500000|2022-06-02 19:51:40|710.26|702.66|710.26|702.66|710.27|702.67|710.11|702.51|9
1654199510000|2022-06-02 19:51:50|710.17|702.57|710.21|702.61|710.27|702.67|710.17|702.57|12
1654199520000|2022-06-02 19:52:00|710.2|702.6|709.85|702.25|710.24|702.64|709.28|701.68|20
1654199530000|2022-06-02 19:52:10|709.59|701.99|709.74|702.14|709.94|702.34|709.59|701.99|7
1654199540000|2022-06-02 19:52:20|709.62|702.02|709.15|701.55|709.62|702.02|709.15|701.55|5
1654199550000|2022-06-02 19:52:30|709.2|701.6|709.41|701.81|709.41|701.81|709.2|701.6|10
1654199560000|2022-06-02 19:52:40|709.37|701.77|709.98|702.38|709.98|702.38|709.37|701.77|26
1654199570000|2022-06-02 19:52:50|709.96|702.36|710.05|702.45|710.05|702.45|709.86|702.26|8
1654199580000|2022-06-02 19:53:00|710.06|702.46|710.07|702.47|710.07|702.47|710.04|702.44|7
1654199590000|2022-06-02 19:53:10|710.06|702.46|710.02|702.42|710.08|702.48|710.02|702.42|8
1654199600000|2022-06-02 19:53:20|710|702.4|709.94|702.34|710.06|702.46|709.9|702.3|10
1654199610000|2022-06-02 19:53:30|709.93|702.33|709.9|702.3|710.02|702.42|709.86|702.26|15
1654199620000|2022-06-02 19:53:40|709.89|702.29|710.02|702.42|710.02|702.42|709.89|702.29|9
1654199630000|2022-06-02 19:53:50|709.94|702.34|709.95|702.35|710.06|702.46|709.89|702.29|15
1654199640000|2022-06-02 19:54:00|709.93|702.33|709.94|702.34|710.01|702.41|709.89|702.29|6
1654199650000|2022-06-02 19:54:10|709.91|702.31|709.88|702.28|709.91|702.31|709.87|702.27|3
1654199660000|2022-06-02 19:54:20|709.92|702.32|709.88|702.28|709.92|702.32|709.88|702.28|2
1654199670000|2022-06-02 19:54:30|709.92|702.32|709.88|702.28|709.92|702.32|709.88|702.28|2
1654199680000|2022-06-02 19:54:40|709.84|702.24|710.13|702.53|710.15|702.55|709.84|702.24|14
1654199690000|2022-06-02 19:54:50|710.14|702.54|710.11|702.51|710.14|702.54|710.09|702.49|7
1654199700000|2022-06-02 19:55:00|710.09|702.49|710.19|702.59|710.2|702.6|709.74|702.14|21
1654199710000|2022-06-02 19:55:10|710.13|702.53|710.25|702.65|710.58|702.98|710|702.4|22
1654199720000|2022-06-02 19:55:20|710.43|702.83|710.17|702.57|710.43|702.83|710.15|702.55|11
1654199730000|2022-06-02 19:55:30|710.16|702.56|710.23|702.63|710.25|702.65|710.16|702.56|3
1654199740000|2022-06-02 19:55:40|710.27|702.67|710.27|702.67|710.27|702.67|710.27|702.67|1
1654199750000|2022-06-02 19:55:50|710.26|702.66|710.09|702.49|710.28|702.68|709.89|702.29|8
1654199760000|2022-06-02 19:56:00|710.1|702.5|710.07|702.47|710.1|702.5|709.72|702.12|7
1654199770000|2022-06-02 19:56:10|709.72|702.12|710.07|702.47|710.27|702.67|709.72|702.12|18
1654199790000|2022-06-02 19:56:30|710.24|702.64|710.24|702.64|710.24|702.64|709.95|702.35|3
1654199800000|2022-06-02 19:56:40|710.22|702.62|710.22|702.62|710.22|702.62|710.22|702.62|1
1654199810000|2022-06-02 19:56:50|710.24|702.64|710.24|702.64|710.24|702.64|710.24|702.64|1
1654199820000|2022-06-02 19:57:00|710.25|702.65|710.28|702.68|710.28|702.68|710.22|702.62|4
1654199830000|2022-06-02 19:57:10|710.25|702.65|710.27|702.67|710.27|702.67|710.25|702.65|3
1654199840000|2022-06-02 19:57:20|710.4|702.8|709.94|702.34|710.41|702.81|709.94|702.34|11
1654199850000|2022-06-02 19:57:30|709.92|702.32|710.11|702.51|710.18|702.58|709.75|702.15|14
1654199860000|2022-06-02 19:57:40|710.12|702.52|710.28|702.68|710.28|702.68|710.12|702.52|7
1654199880000|2022-06-02 19:58:00|710.25|702.65|710.25|702.65|710.28|702.68|710.25|702.65|4
1654199890000|2022-06-02 19:58:10|710.29|702.69|710.32|702.72|710.32|702.72|710.28|702.68|4
1654199900000|2022-06-02 19:58:20|710.18|702.58|710.26|702.66|710.27|702.67|710.18|702.58|4
1654199910000|2022-06-02 19:58:30|710.18|702.58|710.15|702.55|710.28|702.68|710.15|702.55|7
1654199930000|2022-06-02 19:58:50|710.29|702.69|710.15|702.55|710.29|702.69|710.15|702.55|2
1654199940000|2022-06-02 19:59:00|710.29|702.69|710.29|702.69|710.29|702.69|710.29|702.69|1
1654199950000|2022-06-02 19:59:10|710.35|702.75|710.35|702.75|710.35|702.75|710.35|702.75|1
1654199960000|2022-06-02 19:59:20|710.01|702.41|710.18|702.58|710.18|702.58|709.93|702.33|9
1654199970000|2022-06-02 19:59:30|710.13|702.53|710.14|702.54|710.15|702.55|710.13|702.53|3
1654199980000|2022-06-02 19:59:40|710.25|702.65|710.29|702.69|710.29|702.69|710.24|702.64|7
1654199990000|2022-06-02 19:59:50|710.01|702.41|710.14|702.54|710.18|702.58|710|702.4|9
1654200000000|2022-06-02 20:00:00|709.76|702.16|710.28|702.68|710.3|702.7|709.76|702.16|8
1654200010000|2022-06-02 20:00:10|710.27|702.67|710.13|702.53|710.28|702.68|709.98|702.38|9
1654200020000|2022-06-02 20:00:20|709.91|702.31|709.88|702.28|710.18|702.58|709.88|702.28|10
1654200030000|2022-06-02 20:00:30|709.91|702.31|710.05|702.45|710.18|702.58|709.91|702.31|5
1654200050000|2022-06-02 20:00:50|709.88|702.28|709.4|701.8|709.88|702.28|709.3|701.7|17
1654200060000|2022-06-02 20:01:00|709.41|701.81|709.18|701.58|709.42|701.82|709.09|701.49|14
1654200070000|2022-06-02 20:01:10|709.17|701.57|708.87|701.27|709.21|701.61|708.87|701.27|15
1654200080000|2022-06-02 20:01:20|708.83|701.23|709.15|701.55|709.15|701.55|708.7|701.1|11
1654200090000|2022-06-02 20:01:30|709.14|701.54|709.13|701.53|709.15|701.55|709.13|701.53|4
1654200100000|2022-06-02 20:01:40|709.15|701.55|709.29|701.69|709.3|701.7|708.91|701.31|9
1654200110000|2022-06-02 20:01:50|709.27|701.67|709.49|701.89|709.49|701.89|709.27|701.67|5
1654200120000|2022-06-02 20:02:00|709.61|702.01|709.66|702.06|709.73|702.13|709.51|701.91|6
1654200130000|2022-06-02 20:02:10|709.81|702.21|709.81|702.21|709.81|702.21|709.81|702.21|1
1654200140000|2022-06-02 20:02:20|709.82|702.22|710.5|702.9|710.54|702.94|709.82|702.22|10
1654200150000|2022-06-02 20:02:30|710.51|702.91|710.77|703.17|710.77|703.17|710.49|702.89|13
1654200160000|2022-06-02 20:02:40|710.7|703.1|710.7|703.1|710.7|703.1|710.7|703.1|1
1654200170000|2022-06-02 20:02:50|710.72|703.12|710.99|703.39|711.16|703.56|710.72|703.12|6
1654200180000|2022-06-02 20:03:00|710.88|703.28|711.06|703.46|711.08|703.48|710.81|703.21|9
1654200190000|2022-06-02 20:03:10|711.07|703.47|710.8|703.2|711.07|703.47|710.8|703.2|5
1654200200000|2022-06-02 20:03:20|710.75|703.15|710.76|703.16|710.76|703.16|710.75|703.15|2
1654200210000|2022-06-02 20:03:30|710.8|703.2|710.8|703.2|710.8|703.2|710.79|703.19|3
1654200220000|2022-06-02 20:03:40|710.79|703.19|710.8|703.2|710.8|703.2|710.79|703.19|2
1654200230000|2022-06-02 20:03:50|710.74|703.14|710.74|703.14|710.74|703.14|710.68|703.08|9
1654200240000|2022-06-02 20:04:00|710.75|703.15|710.78|703.18|710.79|703.19|710.69|703.09|8
1654200250000|2022-06-02 20:04:10|710.75|703.15|710.93|703.33|711.08|703.48|710.68|703.08|16
1654200260000|2022-06-02 20:04:20|711.06|703.46|711.49|703.89|711.55|703.95|710.9|703.3|12
1654200270000|2022-06-02 20:04:30|711.5|703.9|711.64|704.04|711.71|704.11|711.5|703.9|6
1654200280000|2022-06-02 20:04:40|711.74|704.14|711.84|704.24|711.91|704.31|711.72|704.12|6
1654200290000|2022-06-02 20:04:50|711.73|704.13|711.82|704.22|711.84|704.24|711.73|704.13|3
1654200300000|2022-06-02 20:05:00|711.87|704.27|711.77|704.17|711.87|704.27|711.77|704.17|7
1654200310000|2022-06-02 20:05:10|711.81|704.21|711.33|703.73|711.81|704.21|711.23|703.63|13
1654200320000|2022-06-02 20:05:20|711.34|703.74|711.33|703.73|711.38|703.78|711.33|703.73|5
1654200330000|2022-06-02 20:05:30|711.34|703.74|711.34|703.74|711.34|703.74|711.33|703.73|3
1654200350000|2022-06-02 20:05:50|711.33|703.73|711.33|703.73|711.33|703.73|711.33|703.73|1
1654200400000|2022-06-02 20:06:40|711.31|703.71|711.31|703.71|711.31|703.71|711.31|703.71|1
1654200420000|2022-06-02 20:07:00|711.33|703.73|711.33|703.73|711.33|703.73|711.33|703.73|1
1654200430000|2022-06-02 20:07:10|711.3|703.7|711.29|703.69|711.32|703.72|711.29|703.69|4
1654200440000|2022-06-02 20:07:20|711.33|703.73|712.19|704.59|712.22|704.62|711.33|703.73|10
1654200450000|2022-06-02 20:07:30|712.2|704.6|712.18|704.58|712.21|704.61|711.96|704.36|10
1654200460000|2022-06-02 20:07:40|712.16|704.56|712.19|704.59|712.19|704.59|712.16|704.56|7
1654200470000|2022-06-02 20:07:50|712.2|704.6|712.27|704.67|712.29|704.69|712.2|704.6|10
1654200480000|2022-06-02 20:08:00|712.29|704.69|712.27|704.67|712.29|704.69|712.26|704.66|6
1654200490000|2022-06-02 20:08:10|712.26|704.66|712.25|704.65|712.3|704.7|712.25|704.65|7
1654200500000|2022-06-02 20:08:20|712.28|704.68|712.05|704.45|712.31|704.71|712.04|704.44|11
1654200510000|2022-06-02 20:08:30|712.06|704.46|712.24|704.64|712.28|704.68|712.06|704.46|12
1654200520000|2022-06-02 20:08:40|712.25|704.65|712.25|704.65|712.26|704.66|712.25|704.65|3
1654200530000|2022-06-02 20:08:50|712.26|704.66|712.27|704.67|712.27|704.67|712.26|704.66|2
1654200540000|2022-06-02 20:09:00|712.35|704.75|712.35|704.75|712.35|704.75|712.35|704.75|1
1654200550000|2022-06-02 20:09:10|712.36|704.76|712.22|704.62|712.36|704.76|712.04|704.44|7
1654200560000|2022-06-02 20:09:20|712.27|704.67|712.22|704.62|712.29|704.69|712.22|704.62|5
1654200570000|2022-06-02 20:09:30|712.23|704.63|712.28|704.68|712.28|704.68|712.23|704.63|5
1654200580000|2022-06-02 20:09:40|712.25|704.65|712.95|705.35|712.95|705.35|712.12|704.52|24
1654200590000|2022-06-02 20:09:50|712.94|705.34|713.02|705.42|713.06|705.46|712.94|705.34|9
1654200600000|2022-06-02 20:10:00|713.05|705.45|712.39|704.79|713.06|705.46|712.33|704.73|13
1654200610000|2022-06-02 20:10:10|712.42|704.82|712.41|704.81|712.81|705.21|712.39|704.79|15
1654200620000|2022-06-02 20:10:20|712.39|704.79|712.31|704.71|712.45|704.85|712.26|704.66|5
1654200630000|2022-06-02 20:10:30|712.3|704.7|712.35|704.75|712.35|704.75|712.18|704.58|15
1654200640000|2022-06-02 20:10:40|712.26|704.66|712.43|704.83|712.43|704.83|712.26|704.66|3
1654200650000|2022-06-02 20:10:50|712.47|704.87|712.22|704.62|712.47|704.87|712.17|704.57|17
1654200660000|2022-06-02 20:11:00|712.25|704.65|712.22|704.62|712.25|704.65|712.22|704.62|2
1654200680000|2022-06-02 20:11:20|712.17|704.57|712.17|704.57|712.17|704.57|712.17|704.57|1
1654200690000|2022-06-02 20:11:30|712.2|704.6|712.16|704.56|712.2|704.6|712.04|704.44|10
1654200700000|2022-06-02 20:11:40|712.14|704.54|712.02|704.42|712.16|704.56|712.02|704.42|10
1654200710000|2022-06-02 20:11:50|712.03|704.43|712.03|704.43|712.03|704.43|712.01|704.41|5
1654200720000|2022-06-02 20:12:00|712.1|704.5|712.01|704.41|712.1|704.5|712.01|704.41|3
1654200730000|2022-06-02 20:12:10|712.17|704.57|712.17|704.57|712.18|704.58|712.17|704.57|3
1654200740000|2022-06-02 20:12:20|711.81|704.21|711.37|703.77|711.81|704.21|711.31|703.71|19
1654200750000|2022-06-02 20:12:30|711.35|703.75|711.28|703.68|711.37|703.77|711.22|703.62|22
1654200760000|2022-06-02 20:12:40|711.31|703.71|711.24|703.64|711.35|703.75|711.23|703.63|13
1654200770000|2022-06-02 20:12:50|711.23|703.63|711.24|703.64|711.27|703.67|711.23|703.63|6
1654200780000|2022-06-02 20:13:00|711.2|703.6|711.06|703.46|711.2|703.6|711.05|703.45|6
1654200790000|2022-06-02 20:13:10|711.17|703.57|711.83|704.23|711.99|704.39|711.17|703.57|19
1654200800000|2022-06-02 20:13:20|711.8|704.2|711.8|704.2|711.86|704.26|711.8|704.2|3
1654200810000|2022-06-02 20:13:30|711.79|704.19|712.09|704.49|712.1|704.5|711.79|704.19|7
1654200820000|2022-06-02 20:13:40|712.03|704.43|712.01|704.41|712.03|704.43|711.97|704.37|6
1654200830000|2022-06-02 20:13:50|711.88|704.28|712.01|704.41|712.01|704.41|711.88|704.28|2
1654200840000|2022-06-02 20:14:00|711.9|704.3|711.99|704.39|711.99|704.39|711.9|704.3|2
1654200850000|2022-06-02 20:14:10|712|704.4|712.05|704.45|712.05|704.45|711.99|704.39|5
1654200860000|2022-06-02 20:14:20|712.01|704.41|711.83|704.23|712.13|704.53|711.74|704.14|12
1654200870000|2022-06-02 20:14:30|711.87|704.27|711.38|703.78|711.98|704.38|711.37|703.77|10
1654200880000|2022-06-02 20:14:40|711.31|703.71|711.26|703.66|711.31|703.71|711.08|703.48|15
1654200890000|2022-06-02 20:14:50|711.24|703.64|711.38|703.78|711.38|703.78|711.24|703.64|10
1654200900000|2022-06-02 20:15:00|711.49|703.89|711.98|704.38|712.02|704.42|711.49|703.89|18
1654200910000|2022-06-02 20:15:10|711.99|704.39|711.34|703.74|712.01|704.41|711.34|703.74|10
1654200920000|2022-06-02 20:15:20|711.35|703.75|711.27|703.67|711.36|703.76|711.26|703.66|11
1654200930000|2022-06-02 20:15:30|711.26|703.66|711.29|703.69|711.29|703.69|711.26|703.66|4
1654200940000|2022-06-02 20:15:40|711.28|703.68|711.75|704.15|711.93|704.33|711.28|703.68|17
1654200950000|2022-06-02 20:15:50|711.71|704.11|711.75|704.15|711.88|704.28|711.71|704.11|13
1654200960000|2022-06-02 20:16:00|711.83|704.23|711.24|703.64|711.83|704.23|711.16|703.56|15
1654200970000|2022-06-02 20:16:10|711.25|703.65|711.3|703.7|711.3|703.7|711.23|703.63|9
1654200980000|2022-06-02 20:16:20|711.29|703.69|712.06|704.46|712.06|704.46|711.29|703.69|16
1654200990000|2022-06-02 20:16:30|712.04|704.44|711.73|704.13|712.06|704.46|711.73|704.13|8
1654201000000|2022-06-02 20:16:40|711.64|704.04|711.45|703.85|711.64|704.04|711.29|703.69|8
1654201010000|2022-06-02 20:16:50|711.34|703.74|711.35|703.75|711.39|703.79|711.33|703.73|13
1654201020000|2022-06-02 20:17:00|711.36|703.76|711.29|703.69|711.36|703.76|711.22|703.62|11
1654201030000|2022-06-02 20:17:10|711.3|703.7|711.35|703.75|711.36|703.76|711.3|703.7|11
1654201040000|2022-06-02 20:17:20|711.3|703.7|711.34|703.74|711.41|703.81|711.3|703.7|4
1654201060000|2022-06-02 20:17:40|711.28|703.68|711.63|704.03|711.63|704.03|711.28|703.68|7
1654201070000|2022-06-02 20:17:50|711.7|704.1|711.78|704.18|711.89|704.29|711.67|704.07|6
1654201080000|2022-06-02 20:18:00|711.8|704.2|711.78|704.18|711.94|704.34|711.78|704.18|5
1654201090000|2022-06-02 20:18:10|711.73|704.13|711.81|704.21|711.92|704.32|711.73|704.13|4
1654201120000|2022-06-02 20:18:40|711.8|704.2|712.03|704.43|712.03|704.43|711.8|704.2|5
1654201130000|2022-06-02 20:18:50|712.02|704.42|712.02|704.42|712.02|704.42|712.02|704.42|1
1654201140000|2022-06-02 20:19:00|712.04|704.44|712.09|704.49|712.09|704.49|712.04|704.44|2
1654201150000|2022-06-02 20:19:10|712.04|704.44|712.51|704.91|712.58|704.98|712.04|704.44|7
1654201160000|2022-06-02 20:19:20|712.53|704.93|713.07|705.47|713.07|705.47|712.53|704.93|15
1654201170000|2022-06-02 20:19:30|712.87|705.27|712.98|705.38|713.02|705.42|712.87|705.27|7
1654201180000|2022-06-02 20:19:40|712.94|705.34|712.26|704.66|712.95|705.35|712.25|704.65|10
1654201190000|2022-06-02 20:19:50|712.27|704.67|712.29|704.69|712.29|704.69|712.2|704.6|11
1654201200000|2022-06-02 20:20:00|712.28|704.68|712.26|704.66|712.36|704.76|712.21|704.61|10
1654201210000|2022-06-02 20:20:10|712.27|704.67|712.3|704.7|712.31|704.71|712.03|704.43|13
1654201220000|2022-06-02 20:20:20|712.28|704.68|712.28|704.68|712.28|704.68|712.28|704.68|1
1654201230000|2022-06-02 20:20:30|712.3|704.7|712.28|704.68|712.3|704.7|712.28|704.68|2
1654201240000|2022-06-02 20:20:40|712.3|704.7|712.31|704.71|712.31|704.71|712.29|704.69|4
1654201250000|2022-06-02 20:20:50|712.32|704.72|712.33|704.73|712.33|704.73|712.31|704.71|3
1654201260000|2022-06-02 20:21:00|712.36|704.76|712.36|704.76|712.36|704.76|712.36|704.76|1
1654201270000|2022-06-02 20:21:10|712.37|704.77|712.37|704.77|712.37|704.77|712.33|704.73|9
1654201280000|2022-06-02 20:21:20|712.34|704.74|712.37|704.77|712.37|704.77|712.33|704.73|4
1654201290000|2022-06-02 20:21:30|712.35|704.75|712.36|704.76|712.36|704.76|712.33|704.73|3
1654201300000|2022-06-02 20:21:40|712.37|704.77|712.36|704.76|712.37|704.77|712.36|704.76|2
1654201310000|2022-06-02 20:21:50|712.4|704.8|712.4|704.8|712.4|704.8|712.4|704.8|1
1654201320000|2022-06-02 20:22:00|712.36|704.76|712.35|704.75|712.36|704.76|712.35|704.75|2
1654201330000|2022-06-02 20:22:10|712.33|704.73|712.35|704.75|712.35|704.75|712.33|704.73|2
1654201340000|2022-06-02 20:22:20|712.33|704.73|712.35|704.75|712.35|704.75|712.33|704.73|4
1654201350000|2022-06-02 20:22:30|712.37|704.77|712.4|704.8|712.4|704.8|712.35|704.75|5
1654201360000|2022-06-02 20:22:40|712.36|704.76|712.35|704.75|712.4|704.8|712.35|704.75|4
1654201370000|2022-06-02 20:22:50|712.39|704.79|712.39|704.79|712.39|704.79|712.39|704.79|1
1654201380000|2022-06-02 20:23:00|712.4|704.8|712.5|704.9|712.5|704.9|712.4|704.8|3
1654201390000|2022-06-02 20:23:10|712.42|704.82|712.33|704.73|712.44|704.84|712.33|704.73|4
1654201400000|2022-06-02 20:23:20|712.29|704.69|712.39|704.79|712.48|704.88|712.29|704.69|7
1654201410000|2022-06-02 20:23:30|712.46|704.86|713.03|705.43|713.09|705.49|712.46|704.86|11
1654201420000|2022-06-02 20:23:40|713.04|705.44|713.14|705.54|713.14|705.54|713.04|705.44|9
1654201430000|2022-06-02 20:23:50|713.12|705.52|712.98|705.38|713.18|705.58|712.97|705.37|10
1654201440000|2022-06-02 20:24:00|712.93|705.33|713.07|705.47|713.14|705.54|712.93|705.33|5
1654201450000|2022-06-02 20:24:10|713.05|705.45|713.07|705.47|713.14|705.54|713.05|705.45|3
1654201460000|2022-06-02 20:24:20|713.08|705.48|713.08|705.48|713.08|705.48|713.08|705.48|1
1654201470000|2022-06-02 20:24:30|713.07|705.47|713.08|705.48|713.08|705.48|713.07|705.47|4
1654201480000|2022-06-02 20:24:40|713.07|705.47|713.07|705.47|713.08|705.48|713.07|705.47|3
1654201500000|2022-06-02 20:25:00|713.1|705.5|713.05|705.45|713.1|705.5|713.05|705.45|2
1654201510000|2022-06-02 20:25:10|713.1|705.5|713.05|705.45|713.1|705.5|713.05|705.45|2
1654201520000|2022-06-02 20:25:20|712.62|705.02|712.94|705.34|712.98|705.38|712.62|705.02|8
1654201530000|2022-06-02 20:25:30|712.98|705.38|712.91|705.31|712.98|705.38|712.91|705.31|7
1654201550000|2022-06-02 20:25:50|712.98|705.38|712.95|705.35|712.98|705.38|712.95|705.35|3
1654201560000|2022-06-02 20:26:00|712.96|705.36|712.99|705.39|712.99|705.39|712.96|705.36|2
1654201570000|2022-06-02 20:26:10|712.93|705.33|712.93|705.33|712.93|705.33|712.93|705.33|1
1654201580000|2022-06-02 20:26:20|713.04|705.44|713.91|706.31|713.95|706.35|713.04|705.44|18
1654201600000|2022-06-02 20:26:40|713.97|706.37|713.91|706.31|713.97|706.37|713.91|706.31|2
1654201610000|2022-06-02 20:26:50|713.92|706.32|713.98|706.38|713.98|706.38|713.92|706.32|3
1654201620000|2022-06-02 20:27:00|713.93|706.33|713.93|706.33|713.93|706.33|713.93|706.33|1
1654201630000|2022-06-02 20:27:10|713.88|706.28|714.05|706.45|714.05|706.45|713.88|706.28|8
1654201640000|2022-06-02 20:27:20|714.06|706.46|714.06|706.46|714.06|706.46|714.06|706.46|1
1654201650000|2022-06-02 20:27:30|714.05|706.45|714.06|706.46|714.06|706.46|714.05|706.45|4
1654201660000|2022-06-02 20:27:40|714.04|706.44|714.02|706.42|714.04|706.44|713.99|706.39|10
1654201670000|2022-06-02 20:27:50|713.97|706.37|714.1|706.5|714.1|706.5|713.89|706.29|5
1654201680000|2022-06-02 20:28:00|714.09|706.49|714.19|706.59|714.2|706.6|714.09|706.49|6
1654201690000|2022-06-02 20:28:10|714.2|706.6|714.06|706.46|714.2|706.6|713.86|706.26|14
1654201700000|2022-06-02 20:28:20|714.05|706.45|713.96|706.36|714.06|706.46|713.55|705.95|9
1654201710000|2022-06-02 20:28:30|713.97|706.37|714|706.4|714|706.4|713.96|706.36|5
1654201720000|2022-06-02 20:28:40|714.02|706.42|714.01|706.41|714.02|706.42|714.01|706.41|2
1654201730000|2022-06-02 20:28:50|714.02|706.42|714.02|706.42|714.02|706.42|714.01|706.41|5
1654201740000|2022-06-02 20:29:00|713.97|706.37|714.08|706.48|714.09|706.49|713.97|706.37|8
1654201750000|2022-06-02 20:29:10|714.09|706.49|713.98|706.38|714.12|706.52|713.94|706.34|8
1654201760000|2022-06-02 20:29:20|714.08|706.48|714.08|706.48|714.08|706.48|714.08|706.48|1
1654201770000|2022-06-02 20:29:30|714.19|706.59|714.19|706.59|714.19|706.59|714.19|706.59|1
1654201780000|2022-06-02 20:29:40|714.18|706.58|714.18|706.58|714.19|706.59|714.18|706.58|3
1654201790000|2022-06-02 20:29:50|714.15|706.55|714.15|706.55|714.16|706.56|714.15|706.55|5
1654201800000|2022-06-02 20:30:00|714.16|706.56|714.51|706.91|714.51|706.91|714.13|706.53|9
1654201810000|2022-06-02 20:30:10|714.62|707.02|714.24|706.64|714.62|707.02|714.24|706.64|9
1654201820000|2022-06-02 20:30:20|714.25|706.65|714.14|706.54|714.25|706.65|713.92|706.32|8
1654201830000|2022-06-02 20:30:30|714.15|706.55|714.15|706.55|714.15|706.55|714.15|706.55|1
1654201840000|2022-06-02 20:30:40|714.16|706.56|714.16|706.56|714.16|706.56|714.16|706.56|1
1654201850000|2022-06-02 20:30:50|714.15|706.55|714.05|706.45|714.15|706.55|713.99|706.39|4
1654201860000|2022-06-02 20:31:00|714.07|706.47|714.04|706.44|714.09|706.49|713.94|706.34|11
1654201870000|2022-06-02 20:31:10|713.42|705.82|713.3|705.7|713.42|705.82|713.25|705.65|15
1654201880000|2022-06-02 20:31:20|713.29|705.69|713.25|705.65|713.29|705.69|713.23|705.63|7
1654201890000|2022-06-02 20:31:30|713.23|705.63|712.54|704.94|713.24|705.64|712.54|704.94|20
1654201900000|2022-06-02 20:31:40|712.59|704.99|713.04|705.44|713.13|705.53|712.56|704.96|17
1654201910000|2022-06-02 20:31:50|713.11|705.51|712.97|705.37|713.11|705.51|712.97|705.37|5
1654201920000|2022-06-02 20:32:00|713.02|705.42|713.11|705.51|713.11|705.51|712.94|705.34|7
1654201930000|2022-06-02 20:32:10|713.12|705.52|713.8|706.2|713.83|706.23|713.12|705.52|15
1654201940000|2022-06-02 20:32:20|713.81|706.21|713.91|706.31|713.91|706.31|713.81|706.21|8
1654201960000|2022-06-02 20:32:40|713.82|706.22|713.82|706.22|713.91|706.31|713.82|706.22|3
1654201980000|2022-06-02 20:33:00|713.81|706.21|713.8|706.2|713.98|706.38|713.8|706.2|12
1654201990000|2022-06-02 20:33:10|713.81|706.21|713.82|706.22|713.82|706.22|713.81|706.21|4
1654202000000|2022-06-02 20:33:20|713.81|706.21|713.24|705.64|713.81|706.21|713.2|705.6|6
1654202010000|2022-06-02 20:33:30|713.27|705.67|713.16|705.56|713.27|705.67|713.13|705.53|16
1654202020000|2022-06-02 20:33:40|713.17|705.57|713.23|705.63|713.23|705.63|713.13|705.53|13
1654202030000|2022-06-02 20:33:50|713.22|705.62|713.12|705.52|713.23|705.63|713.12|705.52|10
1654202040000|2022-06-02 20:34:00|713.11|705.51|713.14|705.54|713.16|705.56|713.11|705.51|7
1654202050000|2022-06-02 20:34:10|713.15|705.55|713.11|705.51|713.15|705.55|713.11|705.51|3
1654202060000|2022-06-02 20:34:20|713.12|705.52|713.08|705.48|713.12|705.52|713.08|705.48|3
1654202070000|2022-06-02 20:34:30|713.07|705.47|713.07|705.47|713.07|705.47|713.07|705.47|1
1654202080000|2022-06-02 20:34:40|713.08|705.48|713.11|705.51|713.11|705.51|713.08|705.48|2
1654202100000|2022-06-02 20:35:00|713.19|705.59|713.28|705.68|713.28|705.68|713.19|705.59|5
1654202110000|2022-06-02 20:35:10|713.29|705.69|713.33|705.73|713.34|705.74|713.25|705.65|10
1654202120000|2022-06-02 20:35:20|713.36|705.76|713.34|705.74|713.39|705.79|713.3|705.7|13
1654202130000|2022-06-02 20:35:30|713.33|705.73|713.22|705.62|713.34|705.74|713.19|705.59|10
1654202140000|2022-06-02 20:35:40|713.25|705.65|713.24|705.64|713.27|705.67|713.24|705.64|3
1654202150000|2022-06-02 20:35:50|713.27|705.67|713.24|705.64|713.27|705.67|713.24|705.64|3
1654202160000|2022-06-02 20:36:00|713.23|705.63|713.22|705.62|713.26|705.66|713.22|705.62|6
1654202170000|2022-06-02 20:36:10|713.29|705.69|713.28|705.68|713.3|705.7|713.25|705.65|7
1654202180000|2022-06-02 20:36:20|713.2|705.6|713.21|705.61|713.31|705.71|713.2|705.6|10
1654202190000|2022-06-02 20:36:30|713.23|705.63|713.17|705.57|713.26|705.66|713.17|705.57|12
1654202200000|2022-06-02 20:36:40|713.18|705.58|713.16|705.56|713.19|705.59|713.15|705.55|8
1654202210000|2022-06-02 20:36:50|713.17|705.57|713.2|705.6|713.23|705.63|713.17|705.57|9
1654202220000|2022-06-02 20:37:00|713.21|705.61|713.16|705.56|713.22|705.62|713.16|705.56|4
1654202230000|2022-06-02 20:37:10|713.15|705.55|713.14|705.54|713.15|705.55|713.14|705.54|2
1654202240000|2022-06-02 20:37:20|713.13|705.53|713.09|705.49|713.13|705.53|713.08|705.48|4
1654202250000|2022-06-02 20:37:30|713.08|705.48|713.08|705.48|713.09|705.49|713.08|705.48|5
1654202270000|2022-06-02 20:37:50|713.04|705.44|713.01|705.41|713.05|705.45|713.01|705.41|4
1654202300000|2022-06-02 20:38:20|712.98|705.38|712.98|705.38|712.98|705.38|712.98|705.38|1
1654202310000|2022-06-02 20:38:30|712.96|705.36|712.94|705.34|712.96|705.36|712.94|705.34|2
1654202320000|2022-06-02 20:38:40|712.97|705.37|712.94|705.34|713|705.4|712.94|705.34|4
1654202340000|2022-06-02 20:39:00|712.92|705.32|712.89|705.29|712.92|705.32|712.89|705.29|3
1654202350000|2022-06-02 20:39:10|712.96|705.36|712.96|705.36|712.96|705.36|712.8|705.2|6
1654202360000|2022-06-02 20:39:20|712.98|705.38|712.98|705.38|712.98|705.38|712.98|705.38|1
1654202400000|2022-06-02 20:40:00|712.97|705.37|712.98|705.38|713.07|705.47|712.97|705.37|3
1654202410000|2022-06-02 20:40:10|712.95|705.35|712.95|705.35|712.95|705.35|712.95|705.35|1
1654202420000|2022-06-02 20:40:20|712.96|705.36|712.95|705.35|712.96|705.36|712.95|705.35|2
1654202430000|2022-06-02 20:40:30|712.96|705.36|712.96|705.36|712.96|705.36|712.95|705.35|3
1654202440000|2022-06-02 20:40:40|712.95|705.35|713.34|705.74|713.34|705.74|712.8|705.2|8
1654202450000|2022-06-02 20:40:50|713.26|705.66|713.25|705.65|713.31|705.71|713.25|705.65|5
1654202460000|2022-06-02 20:41:00|713.15|705.55|713.15|705.55|713.15|705.55|713.15|705.55|1
1654202470000|2022-06-02 20:41:10|713.17|705.57|713.15|705.55|713.17|705.57|713.15|705.55|2
1654202480000|2022-06-02 20:41:20|713.02|705.42|713.02|705.42|713.02|705.42|713.02|705.42|1
1654202500000|2022-06-02 20:41:40|712.78|705.18|712.75|705.15|712.78|705.18|712.74|705.14|6
1654202510000|2022-06-02 20:41:50|712.74|705.14|712.75|705.15|712.78|705.18|712.74|705.14|4
1654202520000|2022-06-02 20:42:00|712.97|705.37|712.72|705.12|712.97|705.37|712.72|705.12|9
1654202530000|2022-06-02 20:42:10|712.73|705.13|712.73|705.13|712.73|705.13|712.72|705.12|3
1654202540000|2022-06-02 20:42:20|712.72|705.12|712.58|704.98|712.98|705.38|712.5|704.9|8
1654202560000|2022-06-02 20:42:40|712.84|705.24|712.84|705.24|712.84|705.24|712.84|705.24|1
1654202570000|2022-06-02 20:42:50|712.85|705.25|713.47|705.87|713.51|705.91|712.8|705.2|9
1654202580000|2022-06-02 20:43:00|713.48|705.88|714.18|706.58|714.2|706.6|713.48|705.88|16
1654202590000|2022-06-02 20:43:10|714.17|706.57|714.18|706.58|714.18|706.58|714.06|706.46|9
1654202600000|2022-06-02 20:43:20|714.19|706.59|714.25|706.65|714.25|706.65|714.19|706.59|3
1654202610000|2022-06-02 20:43:30|714.23|706.63|715.05|707.45|715.05|707.45|714.23|706.63|21
1654202620000|2022-06-02 20:43:40|715.08|707.48|715.1|707.5|715.14|707.54|715.08|707.48|6
1654202630000|2022-06-02 20:43:50|715.03|707.43|714.89|707.29|715.13|707.53|714.67|707.07|12
1654202640000|2022-06-02 20:44:00|714.9|707.3|714.83|707.23|714.91|707.31|714.82|707.22|8
1654202650000|2022-06-02 20:44:10|714.85|707.25|714.85|707.25|714.85|707.25|714.84|707.24|7
1654202660000|2022-06-02 20:44:20|714.84|707.24|714.74|707.14|714.84|707.24|714.74|707.14|2
1654202670000|2022-06-02 20:44:30|714.81|707.21|714.72|707.12|714.9|707.3|714.72|707.12|6
1654202690000|2022-06-02 20:44:50|714.74|707.14|714.69|707.09|714.8|707.2|714.65|707.05|7
1654202700000|2022-06-02 20:45:00|714.65|707.05|714.22|706.62|714.74|707.14|714.22|706.62|13
1654202710000|2022-06-02 20:45:10|714.23|706.63|714.28|706.68|714.31|706.71|714.23|706.63|13
1654202720000|2022-06-02 20:45:20|714.19|706.59|714.23|706.63|714.28|706.68|714.18|706.58|7
1654202730000|2022-06-02 20:45:30|714.24|706.64|714.21|706.61|714.24|706.64|714.21|706.61|2
1654202740000|2022-06-02 20:45:40|714.29|706.69|714.3|706.7|714.32|706.72|714.29|706.69|3
1654202750000|2022-06-02 20:45:50|714.21|706.61|714.24|706.64|714.24|706.64|714.21|706.61|4
1654202760000|2022-06-02 20:46:00|714.25|706.65|714.21|706.61|714.25|706.65|714.21|706.61|5
1654202770000|2022-06-02 20:46:10|714.22|706.62|714.16|706.56|714.22|706.62|714.1|706.5|10
1654202780000|2022-06-02 20:46:20|714.11|706.51|714.07|706.47|714.15|706.55|714.07|706.47|8
1654202790000|2022-06-02 20:46:30|714.13|706.53|714.13|706.53|714.14|706.54|714.06|706.46|9
1654202800000|2022-06-02 20:46:40|714.08|706.48|714.06|706.46|714.13|706.53|714.06|706.46|4
1654202810000|2022-06-02 20:46:50|714.05|706.45|714.05|706.45|714.05|706.45|714.05|706.45|1
1654202820000|2022-06-02 20:47:00|714.06|706.46|714.15|706.55|714.2|706.6|714.06|706.46|3
1654202830000|2022-06-02 20:47:10|714.1|706.5|714.08|706.48|714.15|706.55|714.08|706.48|3
1654202840000|2022-06-02 20:47:20|714.03|706.43|713.99|706.39|714.03|706.43|713.99|706.39|2
1654202850000|2022-06-02 20:47:30|713.97|706.37|713.61|706.01|714.14|706.54|713.61|706.01|9
1654202860000|2022-06-02 20:47:40|713.57|705.97|713.9|706.3|713.9|706.3|713.57|705.97|2
1654202870000|2022-06-02 20:47:50|714.01|706.41|713.97|706.37|714.05|706.45|713.92|706.32|17
1654202880000|2022-06-02 20:48:00|713.87|706.27|713.89|706.29|714.03|706.43|713.87|706.27|6
1654202890000|2022-06-02 20:48:10|713.9|706.3|713.88|706.28|713.9|706.3|713.87|706.27|8
1654202900000|2022-06-02 20:48:20|713.87|706.27|713.87|706.27|713.88|706.28|713.87|706.27|5
1654202910000|2022-06-02 20:48:30|713.91|706.31|713.92|706.32|713.92|706.32|713.91|706.31|2
1654202920000|2022-06-02 20:48:40|713.82|706.22|713.31|705.71|713.82|706.22|713.31|705.71|8
1654202930000|2022-06-02 20:48:50|713.78|706.18|713.92|706.32|713.96|706.36|713.6|706|13
1654202940000|2022-06-02 20:49:00|713.95|706.35|713.26|705.66|713.96|706.36|713.25|705.65|18
1654202950000|2022-06-02 20:49:10|713.27|705.67|713.34|705.74|713.34|705.74|713.24|705.64|15
1654202960000|2022-06-02 20:49:20|713.29|705.69|713.35|705.75|713.35|705.75|713.29|705.69|15
1654202970000|2022-06-02 20:49:30|713.32|705.72|713.37|705.77|713.37|705.77|713.32|705.72|7
1654202980000|2022-06-02 20:49:40|713.36|705.76|713.23|705.63|713.36|705.76|713.23|705.63|9
1654202990000|2022-06-02 20:49:50|713.26|705.66|713.14|705.54|713.26|705.66|713.08|705.48|4
1654203000000|2022-06-02 20:50:00|713.1|705.5|713.1|705.5|713.1|705.5|713.1|705.5|1
1654203010000|2022-06-02 20:50:10|713.21|705.61|713.28|705.68|713.33|705.73|713.15|705.55|9
1654203020000|2022-06-02 20:50:20|713.21|705.61|713.21|705.61|713.21|705.61|713.2|705.6|3
1654203030000|2022-06-02 20:50:30|713.2|705.6|713.2|705.6|713.2|705.6|713.2|705.6|1
1654203040000|2022-06-02 20:50:40|713.21|705.61|713.19|705.59|713.28|705.68|713.17|705.57|5
1654203050000|2022-06-02 20:50:50|713.22|705.62|713.36|705.76|713.37|705.77|713.2|705.6|9
1654203060000|2022-06-02 20:51:00|713.34|705.74|713.28|705.68|713.34|705.74|713.28|705.68|2
1654203070000|2022-06-02 20:51:10|713.27|705.67|713.13|705.53|713.27|705.67|713.13|705.53|7
1654203080000|2022-06-02 20:51:20|713.14|705.54|713.14|705.54|713.14|705.54|713.14|705.54|1
1654203090000|2022-06-02 20:51:30|713.09|705.49|713.08|705.48|713.09|705.49|713.08|705.48|2
1654203100000|2022-06-02 20:51:40|713.19|705.59|713.06|705.46|713.19|705.59|713.06|705.46|8
1654203110000|2022-06-02 20:51:50|713.09|705.49|712.78|705.18|713.09|705.49|712.74|705.14|6
1654203120000|2022-06-02 20:52:00|712.82|705.22|712.67|705.07|713.12|705.52|712.67|705.07|6
1654203150000|2022-06-02 20:52:30|712.85|705.25|713.09|705.49|713.09|705.49|712.85|705.25|2
1654203160000|2022-06-02 20:52:40|713.17|705.57|713.22|705.62|713.22|705.62|713.03|705.43|10
1654203170000|2022-06-02 20:52:50|713.23|705.63|713.25|705.65|713.25|705.65|713.23|705.63|2
1654203180000|2022-06-02 20:53:00|713.24|705.64|713.19|705.59|713.24|705.64|713.19|705.59|9
1654203190000|2022-06-02 20:53:10|713.2|705.6|713|705.4|713.23|705.63|712.97|705.37|18
1654203200000|2022-06-02 20:53:20|713.03|705.43|713.03|705.43|713.03|705.43|713|705.4|3
1654203210000|2022-06-02 20:53:30|713.11|705.51|713.1|705.5|713.11|705.51|713.01|705.41|4
1654203220000|2022-06-02 20:53:40|713.09|705.49|713.09|705.49|713.09|705.49|713.09|705.49|1
1654203230000|2022-06-02 20:53:50|713.1|705.5|713.1|705.5|713.13|705.53|713.09|705.49|7
1654203240000|2022-06-02 20:54:00|713.09|705.49|713.15|705.55|713.15|705.55|712.79|705.19|22
1654203250000|2022-06-02 20:54:10|713.16|705.56|713.16|705.56|713.16|705.56|713.15|705.55|3
1654203260000|2022-06-02 20:54:20|713.15|705.55|713.16|705.56|713.16|705.56|713.15|705.55|6
1654203270000|2022-06-02 20:54:30|713.15|705.55|713.06|705.46|713.17|705.57|713.06|705.46|14
1654203280000|2022-06-02 20:54:40|713.07|705.47|712.91|705.31|713.07|705.47|712.71|705.11|10
1654203290000|2022-06-02 20:54:50|712.95|705.35|712.98|705.38|712.99|705.39|712.95|705.35|6
1654203300000|2022-06-02 20:55:00|713.06|705.46|713.19|705.59|713.22|705.62|713.06|705.46|6
1654203310000|2022-06-02 20:55:10|713.2|705.6|713.22|705.62|713.22|705.62|713.2|705.6|5
1654203320000|2022-06-02 20:55:20|713.21|705.61|713.12|705.52|713.22|705.62|713.1|705.5|6
1654203330000|2022-06-02 20:55:30|713.11|705.51|713.11|705.51|713.12|705.52|713.1|705.5|11
1654203340000|2022-06-02 20:55:40|713.12|705.52|713.14|705.54|713.14|705.54|713.12|705.52|2
1654203350000|2022-06-02 20:55:50|713.06|705.46|712.96|705.36|713.06|705.46|712.94|705.34|4
1654203360000|2022-06-02 20:56:00|713.02|705.42|712.52|704.92|713.02|705.42|712.46|704.86|7
1654203370000|2022-06-02 20:56:10|712.51|704.91|712.28|704.68|712.51|704.91|712.27|704.67|15
1654203380000|2022-06-02 20:56:20|712.25|704.65|712.25|704.65|712.25|704.65|711.8|704.2|14
1654203390000|2022-06-02 20:56:30|712.24|704.64|712.08|704.48|712.25|704.65|712.08|704.48|11
1654203400000|2022-06-02 20:56:40|712.02|704.42|712.02|704.42|712.02|704.42|712.02|704.42|1
1654203410000|2022-06-02 20:56:50|712.09|704.49|712.02|704.42|712.09|704.49|712.02|704.42|4
1654203420000|2022-06-02 20:57:00|712.19|704.59|711.6|704|712.19|704.59|711.51|703.91|12
1654203430000|2022-06-02 20:57:10|711.64|704.04|711.53|703.93|711.7|704.1|711.53|703.93|11
1654203440000|2022-06-02 20:57:20|711.59|703.99|711.54|703.94|711.94|704.34|711.53|703.93|7
1654203450000|2022-06-02 20:57:30|711.59|703.99|711.54|703.94|711.6|704|711.54|703.94|6
1654203460000|2022-06-02 20:57:40|711.59|703.99|711.6|704|711.6|704|711.59|703.99|2
1654203480000|2022-06-02 20:58:00|711.59|703.99|711.85|704.25|712.02|704.42|711.59|703.99|9
1654203490000|2022-06-02 20:58:10|711.77|704.17|711.79|704.19|711.79|704.19|711.77|704.17|4
1654203500000|2022-06-02 20:58:20|711.8|704.2|711.86|704.26|711.86|704.26|711.8|704.2|4
1654203510000|2022-06-02 20:58:30|711.95|704.35|712|704.4|712|704.4|711.8|704.2|13
1654203520000|2022-06-02 20:58:40|711.91|704.31|712.08|704.48|712.18|704.58|711.84|704.24|10
1654203530000|2022-06-02 20:58:50|712.06|704.46|712.05|704.45|712.06|704.46|712.05|704.45|2
1654203540000|2022-06-02 20:59:00|712.04|704.44|711.92|704.32|712.06|704.46|711.84|704.24|9
1654203560000|2022-06-02 20:59:20|711.95|704.35|711.24|703.64|711.95|704.35|711.19|703.59|21
1654203570000|2022-06-02 20:59:30|711.23|703.63|711.24|703.64|711.32|703.72|711.23|703.63|11
1654203580000|2022-06-02 20:59:40|711.23|703.63|711.35|703.75|711.36|703.76|711.23|703.63|8
1654203590000|2022-06-02 20:59:50|711.33|703.73|711.13|703.53|711.33|703.73|711.08|703.48|9
1654203600000|2022-06-02 21:00:00|711.11|703.51|711.19|703.59|711.25|703.65|711.11|703.51|24
1654203610000|2022-06-02 21:00:10|711.14|703.54|711.93|704.33|711.95|704.35|711.12|703.52|20
1654203620000|2022-06-02 21:00:20|711.92|704.32|711.83|704.23|711.92|704.32|711.83|704.23|7
1654203630000|2022-06-02 21:00:30|711.82|704.22|711.82|704.22|711.83|704.23|711.82|704.22|3
1654203640000|2022-06-02 21:00:40|711.83|704.23|711.85|704.25|711.88|704.28|711.83|704.23|5
1654203650000|2022-06-02 21:00:50|711.84|704.24|711.84|704.24|711.84|704.24|711.84|704.24|1
1654203660000|2022-06-02 21:01:00|711.79|704.19|711.37|703.77|711.79|704.19|711.36|703.76|8
1654203670000|2022-06-02 21:01:10|711.38|703.78|711.34|703.74|711.39|703.79|711.34|703.74|6
1654203680000|2022-06-02 21:01:20|711.36|703.76|711.28|703.68|711.37|703.77|711.28|703.68|12
1654203690000|2022-06-02 21:01:30|711.29|703.69|711.28|703.68|711.29|703.69|711.27|703.67|5
1654203700000|2022-06-02 21:01:40|711.27|703.67|711.25|703.65|711.28|703.68|711.25|703.65|8
1654203720000|2022-06-02 21:02:00|711.19|703.59|711.19|703.59|711.19|703.59|711.19|703.59|1
1654203730000|2022-06-02 21:02:10|711.32|703.72|711.61|704.01|711.61|704.01|711.32|703.72|14
1654203740000|2022-06-02 21:02:20|711.8|704.2|711.84|704.24|711.84|704.24|711.79|704.19|9
1654203750000|2022-06-02 21:02:30|711.81|704.21|711.71|704.11|711.84|704.24|711.64|704.04|13
1654203760000|2022-06-02 21:02:40|711.7|704.1|711.7|704.1|711.71|704.11|711.67|704.07|7
1654203770000|2022-06-02 21:02:50|711.69|704.09|711.84|704.24|711.84|704.24|711.67|704.07|9
1654203780000|2022-06-02 21:03:00|711.83|704.23|711.8|704.2|711.83|704.23|711.8|704.2|2
1654203790000|2022-06-02 21:03:10|711.79|704.19|711.75|704.15|711.79|704.19|711.75|704.15|2
1654203800000|2022-06-02 21:03:20|711.95|704.35|711.93|704.33|711.95|704.35|711.93|704.33|2
1654203810000|2022-06-02 21:03:30|711.94|704.34|712.01|704.41|712.01|704.41|711.94|704.34|5
1654203820000|2022-06-02 21:03:40|711.98|704.38|711.99|704.39|712.02|704.42|711.97|704.37|8
1654203840000|2022-06-02 21:04:00|712.01|704.41|711.83|704.23|712.02|704.42|711.83|704.23|7
1654203850000|2022-06-02 21:04:10|711.81|704.21|711.89|704.29|711.89|704.29|711.81|704.21|4
1654203860000|2022-06-02 21:04:20|711.79|704.19|711.79|704.19|711.79|704.19|711.79|704.19|1
1654203900000|2022-06-02 21:05:00|711.8|704.2|711.8|704.2|711.8|704.2|711.8|704.2|1
1654203910000|2022-06-02 21:05:10|711.81|704.21|711.8|704.2|711.81|704.21|711.8|704.2|8
1654203920000|2022-06-02 21:05:20|711.9|704.3|711.9|704.3|711.9|704.3|711.9|704.3|1
1654203930000|2022-06-02 21:05:30|711.87|704.27|711.88|704.28|711.88|704.28|711.87|704.27|2
1654203940000|2022-06-02 21:05:40|711.9|704.3|711.91|704.31|711.91|704.31|711.9|704.3|2
1654203950000|2022-06-02 21:05:50|711.88|704.28|711.81|704.21|711.88|704.28|711.81|704.21|5
1654203960000|2022-06-02 21:06:00|711.77|704.17|711.8|704.2|711.8|704.2|711.77|704.17|2
1654203970000|2022-06-02 21:06:10|711.77|704.17|711.77|704.17|711.77|704.17|711.77|704.17|1
1654203980000|2022-06-02 21:06:20|711.79|704.19|711.76|704.16|711.79|704.19|711.76|704.16|2
1654203990000|2022-06-02 21:06:30|711.77|704.17|711.74|704.14|711.77|704.17|711.74|704.14|3
1654204000000|2022-06-02 21:06:40|711.75|704.15|711.81|704.21|711.81|704.21|711.75|704.15|2
1654204020000|2022-06-02 21:07:00|711.82|704.22|711.82|704.22|711.82|704.22|711.82|704.22|1
1654204050000|2022-06-02 21:07:30|711.89|704.29|711.88|704.28|711.89|704.29|711.87|704.27|3
1654204060000|2022-06-02 21:07:40|711.87|704.27|711.88|704.28|711.88|704.28|711.87|704.27|4
1654204070000|2022-06-02 21:07:50|711.89|704.29|711.93|704.33|711.93|704.33|711.89|704.29|2
1654204080000|2022-06-02 21:08:00|711.91|704.31|711.87|704.27|711.91|704.31|711.87|704.27|4
1654204100000|2022-06-02 21:08:20|711.78|704.18|711.78|704.18|711.78|704.18|711.78|704.18|1
1654204130000|2022-06-02 21:08:50|711.81|704.21|711.81|704.21|711.81|704.21|711.81|704.21|1
1654204140000|2022-06-02 21:09:00|711.79|704.19|712.18|704.58|712.18|704.58|711.79|704.19|15
1654204150000|2022-06-02 21:09:10|712.3|704.7|712.59|704.99|712.62|705.02|712.3|704.7|16
1654204160000|2022-06-02 21:09:20|712.62|705.02|712.33|704.73|712.68|705.08|712.33|704.73|12
1654204170000|2022-06-02 21:09:30|712.32|704.72|712.24|704.64|712.33|704.73|712.24|704.64|7
1654204180000|2022-06-02 21:09:40|712.26|704.66|712.26|704.66|712.27|704.67|712.25|704.65|5
1654204190000|2022-06-02 21:09:50|712.24|704.64|712.22|704.62|712.24|704.64|712.22|704.62|3
1654204200000|2022-06-02 21:10:00|712.25|704.65|712.21|704.61|712.25|704.65|712.2|704.6|7
1654204210000|2022-06-02 21:10:10|712.2|704.6|712.19|704.59|712.2|704.6|712.19|704.59|6
1654204220000|2022-06-02 21:10:20|712.25|704.65|712.56|704.96|712.56|704.96|712.24|704.64|7
1654204230000|2022-06-02 21:10:30|712.57|704.97|712.68|705.08|712.74|705.14|712.52|704.92|6
1654204240000|2022-06-02 21:10:40|712.74|705.14|712.72|705.12|712.74|705.14|712.68|705.08|5
1654204250000|2022-06-02 21:10:50|712.76|705.16|712.78|705.18|712.78|705.18|712.72|705.12|7
1654204260000|2022-06-02 21:11:00|712.77|705.17|712.78|705.18|712.78|705.18|712.77|705.17|2
1654204280000|2022-06-02 21:11:20|712.63|705.03|712.24|704.64|712.63|705.03|712.24|704.64|9
1654204290000|2022-06-02 21:11:30|712.27|704.67|712.27|704.67|712.3|704.7|712.27|704.67|7
1654204300000|2022-06-02 21:11:40|712.3|704.7|712.27|704.67|712.3|704.7|712.27|704.67|6
1654204310000|2022-06-02 21:11:50|712.36|704.76|712.34|704.74|712.36|704.76|712.33|704.73|3
1654204320000|2022-06-02 21:12:00|712.35|704.75|712.29|704.69|712.36|704.76|712.27|704.67|10
1654204330000|2022-06-02 21:12:10|712.27|704.67|712.29|704.69|712.29|704.69|712.27|704.67|2
1654204340000|2022-06-02 21:12:20|712.27|704.67|712.28|704.68|712.29|704.69|712.17|704.57|4
1654204350000|2022-06-02 21:12:30|712.27|704.67|712.28|704.68|712.28|704.68|712.27|704.67|4
1654204360000|2022-06-02 21:12:40|712.25|704.65|712.27|704.67|712.28|704.68|712.25|704.65|3
1654204370000|2022-06-02 21:12:50|712.28|704.68|712.16|704.56|712.28|704.68|712.13|704.53|8
1654204380000|2022-06-02 21:13:00|712.22|704.62|712.15|704.55|712.22|704.62|712.15|704.55|23
1654204390000|2022-06-02 21:13:10|712.13|704.53|712|704.4|712.13|704.53|712|704.4|2
1654204400000|2022-06-02 21:13:20|712.03|704.43|712|704.4|712.03|704.43|712|704.4|2
1654204410000|2022-06-02 21:13:30|712.03|704.43|711.75|704.15|712.03|704.43|711.75|704.15|3
1654204420000|2022-06-02 21:13:40|711.78|704.18|711.78|704.18|711.78|704.18|711.78|704.18|1
1654204430000|2022-06-02 21:13:50|712.09|704.49|712.02|704.42|712.1|704.5|711.78|704.18|4
1654204440000|2022-06-02 21:14:00|712.08|704.48|712.26|704.66|712.26|704.66|711.95|704.35|6
1654204460000|2022-06-02 21:14:20|712.28|704.68|712.29|704.69|712.29|704.69|712.21|704.61|6
1654204470000|2022-06-02 21:14:30|712.27|704.67|712.3|704.7|712.3|704.7|712.24|704.64|7
1654204480000|2022-06-02 21:14:40|712.28|704.68|712.21|704.61|712.32|704.72|712.15|704.55|8
1654204490000|2022-06-02 21:14:50|712.02|704.42|712.17|704.57|712.17|704.57|712.02|704.42|2
1654204500000|2022-06-02 21:15:00|712.15|704.55|712.17|704.57|712.17|704.57|712.15|704.55|3
1654204510000|2022-06-02 21:15:10|712.19|704.59|712.16|704.56|712.19|704.59|712.14|704.54|5
1654204520000|2022-06-02 21:15:20|712.13|704.53|712.09|704.49|712.13|704.53|712.05|704.45|5
1654204530000|2022-06-02 21:15:30|712.07|704.47|712.07|704.47|712.09|704.49|712.03|704.43|6
1654204540000|2022-06-02 21:15:40|712.09|704.49|712.07|704.47|712.15|704.55|712.06|704.46|8
1654204550000|2022-06-02 21:15:50|712.04|704.44|712.04|704.44|712.07|704.47|712.04|704.44|3
1654204560000|2022-06-02 21:16:00|712.03|704.43|711.41|703.81|712.07|704.47|711.36|703.76|10
1654204570000|2022-06-02 21:16:10|711.42|703.82|711.89|704.29|711.91|704.31|711.36|703.76|22
1654204580000|2022-06-02 21:16:20|711.88|704.28|711.88|704.28|711.88|704.28|711.85|704.25|5
1654204590000|2022-06-02 21:16:30|711.87|704.27|711.91|704.31|711.91|704.31|711.87|704.27|5
1654204600000|2022-06-02 21:16:40|711.9|704.3|711.9|704.3|711.93|704.33|711.9|704.3|9
1654204610000|2022-06-02 21:16:50|711.93|704.33|711.93|704.33|711.93|704.33|711.9|704.3|9
1654204620000|2022-06-02 21:17:00|711.9|704.3|711.94|704.34|711.94|704.34|711.87|704.27|12
1654204630000|2022-06-02 21:17:10|711.96|704.36|711.94|704.34|711.96|704.36|711.94|704.34|2
1654204640000|2022-06-02 21:17:20|711.96|704.36|711.95|704.35|711.96|704.36|711.94|704.34|10
1654204650000|2022-06-02 21:17:30|711.96|704.36|711.95|704.35|711.96|704.36|711.95|704.35|2
1654204660000|2022-06-02 21:17:40|711.96|704.36|712.03|704.43|712.03|704.43|711.96|704.36|2
1654204670000|2022-06-02 21:17:50|712.04|704.44|712.04|704.44|712.06|704.46|712.04|704.44|8
1654204680000|2022-06-02 21:18:00|712.05|704.45|712.08|704.48|712.08|704.48|712.05|704.45|9
1654204690000|2022-06-02 21:18:10|712.07|704.47|712.06|704.46|712.08|704.48|712.06|704.46|6
1654204700000|2022-06-02 21:18:20|712.23|704.63|712.26|704.66|712.29|704.69|712.23|704.63|13
1654204710000|2022-06-02 21:18:30|712.28|704.68|712.26|704.66|712.29|704.69|712.25|704.65|10
1654204720000|2022-06-02 21:18:40|712.32|704.72|712.2|704.6|712.32|704.72|712.2|704.6|10
1654204730000|2022-06-02 21:18:50|712.15|704.55|712.15|704.55|712.16|704.56|712.15|704.55|7
1654204740000|2022-06-02 21:19:00|712.16|704.56|712.19|704.59|712.19|704.59|712.15|704.55|9
1654204750000|2022-06-02 21:19:10|712.12|704.52|712.14|704.54|712.19|704.59|712.11|704.51|9
1654204760000|2022-06-02 21:19:20|712.16|704.56|712.14|704.54|712.18|704.58|712.14|704.54|6
1654204770000|2022-06-02 21:19:30|712.16|704.56|712.09|704.49|712.16|704.56|712.09|704.49|2
1654204780000|2022-06-02 21:19:40|712.11|704.51|712.12|704.52|712.12|704.52|712.09|704.49|6
1654204800000|2022-06-02 21:20:00|712.09|704.49|712.08|704.48|712.16|704.56|712.04|704.44|9
1654204810000|2022-06-02 21:20:10|712.09|704.49|712.1|704.5|712.1|704.5|712.07|704.47|4
1654204830000|2022-06-02 21:20:30|712.08|704.48|712.08|704.48|712.08|704.48|712.08|704.48|1
1654204840000|2022-06-02 21:20:40|712.09|704.49|712.17|704.57|712.17|704.57|712.09|704.49|2
1654204860000|2022-06-02 21:21:00|712.2|704.6|712.1|704.5|712.2|704.6|712.1|704.5|3
1654204870000|2022-06-02 21:21:10|712.09|704.49|712.09|704.49|712.09|704.49|712.09|704.49|1
1654204890000|2022-06-02 21:21:30|712.1|704.5|712.1|704.5|712.1|704.5|712.1|704.5|1
1654204910000|2022-06-02 21:21:50|712.09|704.49|712.08|704.48|712.09|704.49|712.08|704.48|2
1654204920000|2022-06-02 21:22:00|712.06|704.46|712.07|704.47|712.07|704.47|712.06|704.46|2
1654204950000|2022-06-02 21:22:30|712.06|704.46|712.07|704.47|712.07|704.47|712.06|704.46|2
1654204960000|2022-06-02 21:22:40|712.06|704.46|712.04|704.44|712.06|704.46|712.04|704.44|2
1654204970000|2022-06-02 21:22:50|712.05|704.45|712.07|704.47|712.09|704.49|712.05|704.45|7
1654204980000|2022-06-02 21:23:00|712.09|704.49|712.07|704.47|712.09|704.49|712.07|704.47|2
1654204990000|2022-06-02 21:23:10|712.09|704.49|712.07|704.47|712.09|704.49|712.07|704.47|4
1654205000000|2022-06-02 21:23:20|712.12|704.52|712.12|704.52|712.12|704.52|712.12|704.52|1
1654205020000|2022-06-02 21:23:40|712.11|704.51|712.12|704.52|712.13|704.53|712.1|704.5|5
1654205030000|2022-06-02 21:23:50|712.11|704.51|712.1|704.5|712.11|704.51|712.09|704.49|5
1654205040000|2022-06-02 21:24:00|712.11|704.51|712.09|704.49|712.11|704.51|712.05|704.45|4
1654205050000|2022-06-02 21:24:10|712.05|704.45|712.05|704.45|712.05|704.45|712.05|704.45|1
1654205060000|2022-06-02 21:24:20|712.06|704.46|712.05|704.45|712.13|704.53|712.05|704.45|4
1654205070000|2022-06-02 21:24:30|712.1|704.5|712.11|704.51|712.11|704.51|712.1|704.5|2
1654205090000|2022-06-02 21:24:50|712.07|704.47|712.1|704.5|712.1|704.5|712.07|704.47|2
1654205100000|2022-06-02 21:25:00|711.93|704.33|712.11|704.51|712.11|704.51|711.93|704.33|5
1654205110000|2022-06-02 21:25:10|712.03|704.43|712.1|704.5|712.11|704.51|712.03|704.43|3
1654205120000|2022-06-02 21:25:20|712.08|704.48|712.1|704.5|712.1|704.5|712.08|704.48|3
1654205160000|2022-06-02 21:26:00|711.99|704.39|712.1|704.5|712.2|704.6|711.99|704.39|4
1654205180000|2022-06-02 21:26:20|711.98|704.38|712.09|704.49|712.11|704.51|711.93|704.33|6
1654205190000|2022-06-02 21:26:30|712.11|704.51|712.1|704.5|712.11|704.51|712.08|704.48|6
1654205220000|2022-06-02 21:27:00|712.03|704.43|712.1|704.5|712.1|704.5|711.93|704.33|3
1654205240000|2022-06-02 21:27:20|711.86|704.26|712.02|704.42|712.04|704.44|711.86|704.26|5
1654205250000|2022-06-02 21:27:30|712.18|704.58|712.21|704.61|712.21|704.61|712.18|704.58|3
1654205260000|2022-06-02 21:27:40|712.03|704.43|712.23|704.63|712.24|704.64|712.02|704.42|6
1654205270000|2022-06-02 21:27:50|712.25|704.65|712.7|705.1|712.83|705.23|712.07|704.47|14
1654205280000|2022-06-02 21:28:00|712.72|705.12|713.45|705.85|713.49|705.89|712.6|705|13
1654205290000|2022-06-02 21:28:10|713.49|705.89|713.49|705.89|713.56|705.96|713.16|705.56|10
1654205300000|2022-06-02 21:28:20|713.66|706.06|713.49|705.89|713.66|706.06|713.37|705.77|4
1654205310000|2022-06-02 21:28:30|713.37|705.77|713.43|705.83|713.71|706.11|713.37|705.77|4
1654205320000|2022-06-02 21:28:40|713.37|705.77|713.56|705.96|713.56|705.96|713.37|705.77|3
1654205340000|2022-06-02 21:29:00|713.54|705.94|713.43|705.83|713.56|705.96|713.43|705.83|5
1654205350000|2022-06-02 21:29:10|713.54|705.94|713.54|705.94|713.54|705.94|713.54|705.94|1
1654205380000|2022-06-02 21:29:40|713.58|705.98|713.58|705.98|713.58|705.98|713.58|705.98|1
1654205390000|2022-06-02 21:29:50|713.6|706|713.6|706|713.6|706|713.6|706|1
1654205400000|2022-06-02 21:30:00|713.58|705.98|713.79|706.19|713.81|706.21|713.43|705.83|7
1654205410000|2022-06-02 21:30:10|713.8|706.2|713.83|706.23|713.83|706.23|713.8|706.2|4
1654205420000|2022-06-02 21:30:20|713.8|706.2|713.76|706.16|713.91|706.31|713.75|706.15|5
1654205430000|2022-06-02 21:30:30|713.8|706.2|713.85|706.25|713.87|706.27|713.8|706.2|5
1654205440000|2022-06-02 21:30:40|713.88|706.28|713.84|706.24|713.88|706.28|713.83|706.23|5
1654205450000|2022-06-02 21:30:50|713.89|706.29|713.87|706.27|713.89|706.29|713.86|706.26|5
1654205460000|2022-06-02 21:31:00|713.83|706.23|713.82|706.22|714.03|706.43|713.73|706.13|10
1654205470000|2022-06-02 21:31:10|713.89|706.29|714.05|706.45|714.05|706.45|713.89|706.29|4
1654205480000|2022-06-02 21:31:20|714.06|706.46|714.05|706.45|714.06|706.46|714.05|706.45|2
1654205490000|2022-06-02 21:31:30|714.03|706.43|714.03|706.43|714.05|706.45|714.03|706.43|13
1654205500000|2022-06-02 21:31:40|714.05|706.45|714.04|706.44|714.05|706.45|714.03|706.43|11
1654205510000|2022-06-02 21:31:50|714.03|706.43|713.91|706.31|714.04|706.44|713.91|706.31|5
1654205520000|2022-06-02 21:32:00|713.92|706.32|713.97|706.37|714.09|706.49|713.91|706.31|8
1654205550000|2022-06-02 21:32:30|714|706.4|714|706.4|714|706.4|714|706.4|1
1654205570000|2022-06-02 21:32:50|713.99|706.39|714|706.4|714|706.4|713.94|706.34|18
1654205580000|2022-06-02 21:33:00|713.94|706.34|713.92|706.32|714|706.4|713.83|706.23|11
1654205590000|2022-06-02 21:33:10|713.86|706.26|713.92|706.32|713.92|706.32|713.86|706.26|4
1654205600000|2022-06-02 21:33:20|713.89|706.29|713.89|706.29|713.89|706.29|713.89|706.29|1
1654205610000|2022-06-02 21:33:30|713.98|706.38|713.89|706.29|713.98|706.38|713.89|706.29|2
1654205620000|2022-06-02 21:33:40|713.99|706.39|713.88|706.28|713.99|706.39|713.87|706.27|25
1654205630000|2022-06-02 21:33:50|713.99|706.39|713.91|706.31|713.99|706.39|713.88|706.28|14
1654205640000|2022-06-02 21:34:00|713.8|706.2|713.78|706.18|713.8|706.2|713.78|706.18|2
1654205650000|2022-06-02 21:34:10|713.96|706.36|713.98|706.38|713.98|706.38|713.96|706.36|2
1654205700000|2022-06-02 21:35:00|714.12|706.52|713.98|706.38|714.12|706.52|713.98|706.38|2
1654205720000|2022-06-02 21:35:20|714.07|706.47|713.49|705.89|714.07|706.47|713.42|705.82|5
1654205730000|2022-06-02 21:35:30|713.42|705.82|713.4|705.8|713.42|705.82|713.29|705.69|3
1654205740000|2022-06-02 21:35:40|713.39|705.79|713.39|705.79|713.39|705.79|713.39|705.79|1
1654205750000|2022-06-02 21:35:50|713.4|705.8|713.47|705.87|713.47|705.87|713.4|705.8|2
1654205760000|2022-06-02 21:36:00|713.78|706.18|713.78|706.18|713.78|706.18|713.78|706.18|1
1654205770000|2022-06-02 21:36:10|713.75|706.15|713.4|705.8|713.75|706.15|713.4|705.8|2
1654205780000|2022-06-02 21:36:20|713.35|705.75|713.45|705.85|713.45|705.85|713.2|705.6|9
1654205790000|2022-06-02 21:36:30|713.54|705.94|713.33|705.73|713.56|705.96|713.26|705.66|7
1654205800000|2022-06-02 21:36:40|713.31|705.71|713.3|705.7|713.32|705.72|713.29|705.69|4
1654205810000|2022-06-02 21:36:50|713.34|705.74|713.3|705.7|713.34|705.74|713.3|705.7|6
1654205820000|2022-06-02 21:37:00|713.27|705.67|713.39|705.79|713.39|705.79|713.27|705.67|6
1654205830000|2022-06-02 21:37:10|713.06|705.46|713.39|705.79|713.39|705.79|713.06|705.46|2
1654205840000|2022-06-02 21:37:20|713.41|705.81|713.34|705.74|713.41|705.81|713.34|705.74|2
1654205850000|2022-06-02 21:37:30|713.3|705.7|713.3|705.7|713.3|705.7|712.74|705.14|4
1654205860000|2022-06-02 21:37:40|712.95|705.35|712.5|704.9|713.31|705.71|712.4|704.8|9
1654205870000|2022-06-02 21:37:50|712.49|704.89|712.51|704.91|712.61|705.01|712.42|704.82|17
1654205880000|2022-06-02 21:38:00|712.52|704.92|712.5|704.9|712.52|704.92|712.48|704.88|4
1654205890000|2022-06-02 21:38:10|712.51|704.91|712.44|704.84|712.51|704.91|712.44|704.84|7
1654205900000|2022-06-02 21:38:20|712.48|704.88|712.27|704.67|712.48|704.88|712.27|704.67|4
1654205910000|2022-06-02 21:38:30|712.26|704.66|712.22|704.62|712.29|704.69|712.22|704.62|7
1654205920000|2022-06-02 21:38:40|712.21|704.61|712.21|704.61|712.21|704.61|712.21|704.61|1
1654205930000|2022-06-02 21:38:50|712.23|704.63|712.22|704.62|712.23|704.63|712.22|704.62|6
1654205940000|2022-06-02 21:39:00|712.18|704.58|712.74|705.14|712.74|705.14|712.18|704.58|13
1654205950000|2022-06-02 21:39:10|712.76|705.16|712.82|705.22|712.84|705.24|712.76|705.16|8
1654205960000|2022-06-02 21:39:20|712.72|705.12|712.56|704.96|712.79|705.19|712.45|704.85|10
1654205970000|2022-06-02 21:39:30|712.46|704.86|712.56|704.96|712.56|704.96|712.45|704.85|4
1654206000000|2022-06-02 21:40:00|712.92|705.32|712.72|705.12|712.92|705.32|712.64|705.04|3
1654206010000|2022-06-02 21:40:10|712.93|705.33|712.72|705.12|712.93|705.33|712.72|705.12|2
1654206030000|2022-06-02 21:40:30|712.69|705.09|712.69|705.09|712.69|705.09|712.69|705.09|1
1654206040000|2022-06-02 21:40:40|712.7|705.1|712.72|705.12|712.72|705.12|712.7|705.1|2
1654206060000|2022-06-02 21:41:00|712.92|705.32|712.9|705.3|712.92|705.32|712.9|705.3|2
1654206070000|2022-06-02 21:41:10|712.71|705.11|712.71|705.11|712.71|705.11|712.71|705.11|1
1654206080000|2022-06-02 21:41:20|712.7|705.1|712.71|705.11|712.71|705.11|712.7|705.1|2
1654206090000|2022-06-02 21:41:30|712.85|705.25|712.85|705.25|712.85|705.25|712.85|705.25|1
1654206100000|2022-06-02 21:41:40|712.66|705.06|712.66|705.06|712.66|705.06|712.66|705.06|1
1654206120000|2022-06-02 21:42:00|712.69|705.09|712.74|705.14|712.92|705.32|712.69|705.09|3
1654206130000|2022-06-02 21:42:10|712.92|705.32|712.92|705.32|712.92|705.32|712.92|705.32|1
1654206140000|2022-06-02 21:42:20|712.89|705.29|712.89|705.29|712.92|705.32|712.89|705.29|3
1654206150000|2022-06-02 21:42:30|712.92|705.32|712.74|705.14|712.92|705.32|712.74|705.14|5
1654206160000|2022-06-02 21:42:40|712.72|705.12|712.72|705.12|712.74|705.14|712.72|705.12|5
1654206170000|2022-06-02 21:42:50|712.74|705.14|712.74|705.14|712.74|705.14|712.72|705.12|5
1654206180000|2022-06-02 21:43:00|712.72|705.12|712.9|705.3|712.95|705.35|712.72|705.12|9
1654206190000|2022-06-02 21:43:10|712.57|704.97|712.61|705.01|712.61|705.01|712.57|704.97|3
1654206200000|2022-06-02 21:43:20|712.65|705.05|712.35|704.75|712.65|705.05|712.34|704.74|23
1654206210000|2022-06-02 21:43:30|712.34|704.74|712.35|704.75|712.35|704.75|712.34|704.74|6
1654206220000|2022-06-02 21:43:40|712.36|704.76|712.36|704.76|712.36|704.76|712.36|704.76|1
1654206230000|2022-06-02 21:43:50|712.34|704.74|712.35|704.75|712.36|704.76|712.34|704.74|11
1654206240000|2022-06-02 21:44:00|712.34|704.74|712.33|704.73|712.34|704.74|712.29|704.69|6
1654206250000|2022-06-02 21:44:10|712.31|704.71|712.32|704.72|712.34|704.74|712.3|704.7|8
1654206260000|2022-06-02 21:44:20|712.37|704.77|712.59|704.99|712.95|705.35|712.35|704.75|15
1654206270000|2022-06-02 21:44:30|712.58|704.98|712.88|705.28|713.03|705.43|712.58|704.98|13
1654206280000|2022-06-02 21:44:40|712.71|705.11|712.98|705.38|713.09|705.49|712.71|705.11|9
1654206290000|2022-06-02 21:44:50|712.96|705.36|712.19|704.59|712.96|705.36|712.12|704.52|18
1654206300000|2022-06-02 21:45:00|712.18|704.58|712.02|704.42|712.19|704.59|711.91|704.31|15
1654206310000|2022-06-02 21:45:10|712.08|704.48|712.1|704.5|712.1|704.5|712|704.4|4
1654206320000|2022-06-02 21:45:20|712.09|704.49|712.05|704.45|712.1|704.5|712.05|704.45|3
1654206330000|2022-06-02 21:45:30|712.1|704.5|712.04|704.44|712.1|704.5|712.04|704.44|4
1654206340000|2022-06-02 21:45:40|712.11|704.51|712.04|704.44|712.11|704.51|712.04|704.44|4
1654206350000|2022-06-02 21:45:50|712.11|704.51|712.07|704.47|712.11|704.51|712.02|704.42|8
1654206360000|2022-06-02 21:46:00|712.09|704.49|712.19|704.59|712.37|704.77|712.09|704.49|13
1654206370000|2022-06-02 21:46:10|712.23|704.63|712.11|704.51|712.3|704.7|712.11|704.51|7
1654206380000|2022-06-02 21:46:20|712.02|704.42|711.91|704.31|712.24|704.64|711.91|704.31|7
1654206390000|2022-06-02 21:46:30|711.88|704.28|711.86|704.26|711.88|704.28|711.86|704.26|2
1654206400000|2022-06-02 21:46:40|711.84|704.24|711.84|704.24|711.84|704.24|711.84|704.24|1
1654206410000|2022-06-02 21:46:50|711.83|704.23|712.24|704.64|712.24|704.64|711.83|704.23|4
1654206420000|2022-06-02 21:47:00|712.2|704.6|711.98|704.38|712.2|704.6|711.98|704.38|7
1654206440000|2022-06-02 21:47:20|712.03|704.43|712.03|704.43|712.03|704.43|712.03|704.43|1
1654206460000|2022-06-02 21:47:40|712.08|704.48|712.08|704.48|712.08|704.48|712.08|704.48|1
1654206470000|2022-06-02 21:47:50|712.17|704.57|712.16|704.56|712.21|704.61|712.16|704.56|12
1654206480000|2022-06-02 21:48:00|712.17|704.57|712.17|704.57|712.19|704.59|711.94|704.34|12
1654206490000|2022-06-02 21:48:10|712|704.4|712.17|704.57|712.17|704.57|711.94|704.34|9
1654206500000|2022-06-02 21:48:20|711.94|704.34|712.17|704.57|712.17|704.57|711.94|704.34|7
1654206510000|2022-06-02 21:48:30|712.28|704.68|712.31|704.71|712.31|704.71|712.28|704.68|5
1654206520000|2022-06-02 21:48:40|712.3|704.7|712.26|704.66|712.35|704.75|712.25|704.65|14
1654206530000|2022-06-02 21:48:50|712.1|704.5|712.23|704.63|712.26|704.66|712.07|704.47|10
1654206540000|2022-06-02 21:49:00|712.24|704.64|712.26|704.66|712.26|704.66|712.24|704.64|2
1654206550000|2022-06-02 21:49:10|712.25|704.65|712.26|704.66|712.29|704.69|712.24|704.64|6
1654206560000|2022-06-02 21:49:20|712.15|704.55|712.15|704.55|712.15|704.55|712.15|704.55|1
1654206570000|2022-06-02 21:49:30|712.18|704.58|712.27|704.67|712.31|704.71|712.18|704.58|7
1654206580000|2022-06-02 21:49:40|712.61|705.01|712.59|704.99|712.72|705.12|712.58|704.98|13
1654206590000|2022-06-02 21:49:50|712.64|705.04|712.58|704.98|712.64|705.04|712.58|704.98|3
1654206600000|2022-06-02 21:50:00|712.69|705.09|712.78|705.18|712.78|705.18|712.69|705.09|6
1654206610000|2022-06-02 21:50:10|712.72|705.12|712.77|705.17|712.78|705.18|712.72|705.12|4
1654206620000|2022-06-02 21:50:20|712.78|705.18|712.78|705.18|712.79|705.19|712.78|705.18|5
1654206630000|2022-06-02 21:50:30|712.79|705.19|713.06|705.46|713.06|705.46|712.75|705.15|21
1654206640000|2022-06-02 21:50:40|713.08|705.48|713.07|705.47|713.1|705.5|712.99|705.39|13
1654206650000|2022-06-02 21:50:50|713.09|705.49|713.07|705.47|713.09|705.49|713.07|705.47|2
1654206660000|2022-06-02 21:51:00|713.13|705.53|713.29|705.69|713.3|705.7|713.04|705.44|11
1654206670000|2022-06-02 21:51:10|713.3|705.7|713.27|705.67|713.3|705.7|713.27|705.67|7
1654206680000|2022-06-02 21:51:20|713.28|705.68|713.15|705.55|713.32|705.72|713.15|705.55|13
1654206690000|2022-06-02 21:51:30|713.19|705.59|713.17|705.57|713.23|705.63|713.14|705.54|12
1654206700000|2022-06-02 21:51:40|713.18|705.58|713.21|705.61|713.21|705.61|713.14|705.54|4
1654206710000|2022-06-02 21:51:50|713.16|705.56|713.16|705.56|713.16|705.56|713.16|705.56|1
1654206720000|2022-06-02 21:52:00|713.29|705.69|713.27|705.67|713.29|705.69|713.27|705.67|3
1654206730000|2022-06-02 21:52:10|713.28|705.68|713.3|705.7|713.34|705.74|713.28|705.68|15
1654206740000|2022-06-02 21:52:20|713.19|705.59|713.29|705.69|713.29|705.69|713.19|705.59|4
1654206750000|2022-06-02 21:52:30|713.3|705.7|713.28|705.68|713.3|705.7|713.27|705.67|4
1654206760000|2022-06-02 21:52:40|713.29|705.69|713.27|705.67|713.29|705.69|713.27|705.67|4
1654206770000|2022-06-02 21:52:50|713.26|705.66|713.13|705.53|713.29|705.69|713.13|705.53|5
1654206780000|2022-06-02 21:53:00|713.29|705.69|713.16|705.56|713.3|705.7|713.08|705.48|11
1654206790000|2022-06-02 21:53:10|713.17|705.57|713.13|705.53|713.17|705.57|713.08|705.48|7
1654206800000|2022-06-02 21:53:20|713.12|705.52|713.25|705.65|713.25|705.65|713.12|705.52|6
1654206810000|2022-06-02 21:53:30|713.24|705.64|713.18|705.58|713.26|705.66|713.04|705.44|9
1654206820000|2022-06-02 21:53:40|713.2|705.6|713.18|705.58|713.23|705.63|713.18|705.58|5
1654206830000|2022-06-02 21:53:50|713.19|705.59|713.11|705.51|713.19|705.59|713.11|705.51|14
1654206840000|2022-06-02 21:54:00|713.09|705.49|713.09|705.49|713.09|705.49|713.09|705.49|1
1654206850000|2022-06-02 21:54:10|712.94|705.34|712.94|705.34|712.94|705.34|712.94|705.34|1
1654206870000|2022-06-02 21:54:30|712.91|705.31|713.04|705.44|713.08|705.48|712.91|705.31|7
1654206890000|2022-06-02 21:54:50|713.08|705.48|713.08|705.48|713.17|705.57|713.07|705.47|5
1654206900000|2022-06-02 21:55:00|713.07|705.47|713.04|705.44|713.07|705.47|712.78|705.18|9
1654206910000|2022-06-02 21:55:10|713.01|705.41|713.11|705.51|713.11|705.51|713.01|705.41|7
1654206920000|2022-06-02 21:55:20|712.92|705.32|712.99|705.39|712.99|705.39|712.92|705.32|2
1654206930000|2022-06-02 21:55:30|712.94|705.34|712.98|705.38|712.99|705.39|712.94|705.34|6
1654206940000|2022-06-02 21:55:40|712.94|705.34|713.07|705.47|713.07|705.47|712.88|705.28|6
1654206950000|2022-06-02 21:55:50|713.09|705.49|713.08|705.48|713.09|705.49|713.08|705.48|2
1654206960000|2022-06-02 21:56:00|713.09|705.49|712.79|705.19|713.09|705.49|712.79|705.19|6
1654206970000|2022-06-02 21:56:10|712.8|705.2|713.02|705.42|713.02|705.42|712.74|705.14|14
1654206980000|2022-06-02 21:56:20|713.05|705.45|713.06|705.46|713.06|705.46|713.05|705.45|2
1654206990000|2022-06-02 21:56:30|713.07|705.47|713.14|705.54|713.14|705.54|713.06|705.46|3
1654207000000|2022-06-02 21:56:40|713.16|705.56|713.16|705.56|713.16|705.56|713.16|705.56|1
1654207010000|2022-06-02 21:56:50|713.14|705.54|713.23|705.63|713.23|705.63|712.92|705.32|12
1654207020000|2022-06-02 21:57:00|713.09|705.49|713.22|705.62|713.23|705.63|713.09|705.49|3
1654207030000|2022-06-02 21:57:10|713.23|705.63|713.61|706.01|713.61|706.01|712.96|705.36|18
1654207040000|2022-06-02 21:57:20|713.59|705.99|713.75|706.15|713.87|706.27|713.59|705.99|18
1654207060000|2022-06-02 21:57:40|713.78|706.18|713.78|706.18|713.78|706.18|713.78|706.18|1
1654207070000|2022-06-02 21:57:50|713.83|706.23|713.84|706.24|713.84|706.24|713.78|706.18|4
1654207080000|2022-06-02 21:58:00|713.85|706.25|713.97|706.37|714.04|706.44|713.8|706.2|9
1654207090000|2022-06-02 21:58:10|714|706.4|713.92|706.32|714|706.4|713.88|706.28|6
1654207100000|2022-06-02 21:58:20|713.86|706.26|713.33|705.73|714.05|706.45|713.29|705.69|13
1654207110000|2022-06-02 21:58:30|713.31|705.71|713.16|705.56|713.32|705.72|713.12|705.52|11
1654207120000|2022-06-02 21:58:40|713.15|705.55|713.17|705.57|713.17|705.57|713.13|705.53|9
1654207130000|2022-06-02 21:58:50|713.16|705.56|713.23|705.63|713.23|705.63|713.16|705.56|3
1654207140000|2022-06-02 21:59:00|713.18|705.58|713.17|705.57|713.29|705.69|713.12|705.52|8
1654207150000|2022-06-02 21:59:10|713.12|705.52|713.08|705.48|713.16|705.56|713.08|705.48|13
1654207160000|2022-06-02 21:59:20|713.11|705.51|713.11|705.51|713.12|705.52|713.11|705.51|5
1654207170000|2022-06-02 21:59:30|713.1|705.5|713.11|705.51|713.15|705.55|713.1|705.5|7
1654207180000|2022-06-02 21:59:40|713.12|705.52|713.13|705.53|713.17|705.57|713.11|705.51|9
1654207190000|2022-06-02 21:59:50|713.1|705.5|713.09|705.49|713.1|705.5|713.09|705.49|4
1654207200000|2022-06-02 22:00:00|713.12|705.52|713.54|705.94|713.85|706.25|713|705.4|17
1654207210000|2022-06-02 22:00:10|713.55|705.95|714.07|706.47|714.08|706.48|713.55|705.95|13
1654207220000|2022-06-02 22:00:20|714.01|706.41|714.13|706.53|714.13|706.53|714.01|706.41|2
1654207230000|2022-06-02 22:00:30|714.19|706.59|714.19|706.59|714.19|706.59|714.19|706.59|1
1654207240000|2022-06-02 22:00:40|713.69|706.09|713.71|706.11|714.19|706.59|713.39|705.79|8
1654207250000|2022-06-02 22:00:50|714.25|706.65|714.21|706.61|714.25|706.65|714.21|706.61|2
1654207260000|2022-06-02 22:01:00|714.3|706.7|713.57|705.97|714.3|706.7|713.28|705.68|18
1654207270000|2022-06-02 22:01:10|713.68|706.08|713.45|705.85|713.68|706.08|713.36|705.76|19
1654207280000|2022-06-02 22:01:20|713.34|705.74|712.85|705.25|713.47|705.87|712.84|705.24|18
1654207290000|2022-06-02 22:01:30|712.84|705.24|712.67|705.07|712.84|705.24|712.65|705.05|15
1654207300000|2022-06-02 22:01:40|712.66|705.06|712.63|705.03|712.66|705.06|712.63|705.03|4
1654207310000|2022-06-02 22:01:50|712.65|705.05|712.59|704.99|712.67|705.07|712.59|704.99|8
1654207320000|2022-06-02 22:02:00|712.65|705.05|711.73|704.13|712.65|705.05|711.71|704.11|17
1654207330000|2022-06-02 22:02:10|711.72|704.12|711.67|704.07|711.73|704.13|711.67|704.07|5
1654207340000|2022-06-02 22:02:20|711.65|704.05|711.7|704.1|711.7|704.1|711.65|704.05|5
1654207350000|2022-06-02 22:02:30|711.72|704.12|711.34|703.74|711.95|704.35|711.34|703.74|7
1654207370000|2022-06-02 22:02:50|711.8|704.2|712.3|704.7|712.38|704.78|711.7|704.1|7
1654207380000|2022-06-02 22:03:00|711.8|704.2|712.37|704.77|712.45|704.85|711.8|704.2|9
1654207390000|2022-06-02 22:03:10|712.38|704.78|712.38|704.78|712.38|704.78|712.37|704.77|3
1654207400000|2022-06-02 22:03:20|712.37|704.77|712.43|704.83|712.43|704.83|712.37|704.77|3
1654207410000|2022-06-02 22:03:30|712.31|704.71|712.3|704.7|712.6|705|712.16|704.56|14
1654207420000|2022-06-02 22:03:40|712.34|704.74|711.95|704.35|712.34|704.74|711.9|704.3|12
1654207430000|2022-06-02 22:03:50|712.06|704.46|712.18|704.58|712.18|704.58|712.06|704.46|6
1654207440000|2022-06-02 22:04:00|712.17|704.57|711.91|704.31|712.27|704.67|711.91|704.31|11
1654207450000|2022-06-02 22:04:10|712.16|704.56|711.91|704.31|712.16|704.56|711.79|704.19|6
1654207460000|2022-06-02 22:04:20|712.16|704.56|712.16|704.56|712.16|704.56|712.16|704.56|1
1654207470000|2022-06-02 22:04:30|711.91|704.31|711.91|704.31|711.91|704.31|711.91|704.31|1
1654207480000|2022-06-02 22:04:40|712|704.4|712.28|704.68|712.28|704.68|711.97|704.37|5
1654207490000|2022-06-02 22:04:50|712.34|704.74|712.8|705.2|712.9|705.3|712.08|704.48|6
1654207500000|2022-06-02 22:05:00|712.9|705.3|713.3|705.7|713.3|705.7|712.9|705.3|5
1654207510000|2022-06-02 22:05:10|712.55|704.95|712.39|704.79|713.3|705.7|712.18|704.58|11
1654207520000|2022-06-02 22:05:20|712.4|704.8|712.39|704.79|712.4|704.8|712.38|704.78|3
1654207530000|2022-06-02 22:05:30|712.4|704.8|713.15|705.55|713.15|705.55|712.4|704.8|9
1654207540000|2022-06-02 22:05:40|713.18|705.58|712.94|705.34|713.22|705.62|712.81|705.21|14
1654207550000|2022-06-02 22:05:50|712.86|705.26|712.99|705.39|712.99|705.39|712.85|705.25|5
1654207560000|2022-06-02 22:06:00|713.27|705.67|713.25|705.65|713.32|705.72|713.25|705.65|4
1654207570000|2022-06-02 22:06:10|713.3|705.7|713.59|705.99|713.59|705.99|712.99|705.39|10
1654207580000|2022-06-02 22:06:20|713.22|705.62|713.89|706.29|713.89|706.29|713.22|705.62|8
1654207590000|2022-06-02 22:06:30|713.81|706.21|713.58|705.98|713.81|706.21|713.42|705.82|15
1654207600000|2022-06-02 22:06:40|713.57|705.97|714.07|706.47|714.07|706.47|713.57|705.97|3
1654207620000|2022-06-02 22:07:00|714.1|706.5|715.12|707.52|715.29|707.69|713.8|706.2|28
1654207630000|2022-06-02 22:07:10|715.19|707.59|715.18|707.58|715.29|707.69|714.43|706.83|11
1654207640000|2022-06-02 22:07:20|715.19|707.59|714.78|707.18|715.3|707.7|714.78|707.18|10
1654207650000|2022-06-02 22:07:30|715.03|707.43|718.34|710.74|718.34|710.74|715.03|707.43|32
1654207660000|2022-06-02 22:07:40|718.24|710.64|719.09|711.49|719.09|711.49|717.38|709.78|30
1654207670000|2022-06-02 22:07:50|719.08|711.48|720.95|713.35|720.95|713.35|719.02|711.42|22
1654207680000|2022-06-02 22:08:00|721.04|713.44|719.65|712.05|721.04|713.44|719.65|712.05|17
1654207690000|2022-06-02 22:08:10|720.39|712.79|719.49|711.89|720.39|712.79|719.3|711.7|16
1654207700000|2022-06-02 22:08:20|719.57|711.97|720.33|712.73|721.24|713.64|719.33|711.73|20
1654207710000|2022-06-02 22:08:30|720.18|712.58|720.4|712.8|721.28|713.68|720.18|712.58|11
1654207720000|2022-06-02 22:08:40|720.41|712.81|720.58|712.98|721.25|713.65|720.24|712.64|12
1654207730000|2022-06-02 22:08:50|720.47|712.87|720.14|712.54|720.64|713.04|719.98|712.38|25
1654207740000|2022-06-02 22:09:00|720.15|712.55|720.68|713.08|720.69|713.09|719.95|712.35|16
1654207750000|2022-06-02 22:09:10|720.89|713.29|720.27|712.67|720.89|713.29|720.14|712.54|17
1654207760000|2022-06-02 22:09:20|720.28|712.68|720.39|712.79|720.42|712.82|720.11|712.51|14
1654207770000|2022-06-02 22:09:30|720.4|712.8|719.96|712.36|720.42|712.82|719.89|712.29|16
1654207780000|2022-06-02 22:09:40|719.97|712.37|719.89|712.29|720.01|712.41|719.89|712.29|6
1654207790000|2022-06-02 22:09:50|719.96|712.36|719.64|712.04|719.96|712.36|719.55|711.95|18
1654207800000|2022-06-02 22:10:00|719.6|712|719.18|711.58|719.75|712.15|719.17|711.57|24
1654207810000|2022-06-02 22:10:10|719.19|711.59|718.8|711.2|719.65|712.05|718.8|711.2|9
1654207820000|2022-06-02 22:10:20|718.85|711.25|719.85|712.25|719.85|712.25|718.85|711.25|2
1654207830000|2022-06-02 22:10:30|720.3|712.7|720.16|712.56|720.3|712.7|720.16|712.56|2
1654207840000|2022-06-02 22:10:40|720.13|712.53|719.97|712.37|720.68|713.08|719.3|711.7|13
1654207850000|2022-06-02 22:10:50|719.98|712.38|720.03|712.43|720.65|713.05|719.97|712.37|6
1654207860000|2022-06-02 22:11:00|720.08|712.48|720.8|713.2|720.8|713.2|719.87|712.27|18
1654207870000|2022-06-02 22:11:10|720.79|713.19|720.87|713.27|720.87|713.27|719.87|712.27|7
1654207880000|2022-06-02 22:11:20|721.19|713.59|721|713.4|721.45|713.85|720.8|713.2|7
1654207890000|2022-06-02 22:11:30|721.2|713.6|722.29|714.69|722.3|714.7|721.2|713.6|11
1654207900000|2022-06-02 22:11:40|722.3|714.7|722.4|714.8|722.4|714.8|722.11|714.51|12
1654207910000|2022-06-02 22:11:50|722.3|714.7|722.39|714.79|723|715.4|722.3|714.7|14
1654207920000|2022-06-02 22:12:00|722.5|714.9|722.72|715.12|723.06|715.46|722.39|714.79|15
1654207930000|2022-06-02 22:12:10|722.73|715.13|722.37|714.77|722.8|715.2|721.8|714.2|16
1654207940000|2022-06-02 22:12:20|722.36|714.76|722.36|714.76|722.41|714.81|721.95|714.35|10
1654207950000|2022-06-02 22:12:30|722.11|714.51|722.07|714.47|722.34|714.74|721.8|714.2|11
1654207960000|2022-06-02 22:12:40|722.35|714.75|722.17|714.57|722.36|714.76|722.07|714.47|11
1654207970000|2022-06-02 22:12:50|722.16|714.56|722.16|714.56|722.16|714.56|722.16|714.56|1
1654207980000|2022-06-02 22:13:00|722.11|714.51|722.05|714.45|722.35|714.75|721.89|714.29|19
1654207990000|2022-06-02 22:13:10|721.89|714.29|721.44|713.84|722.16|714.56|721.08|713.48|15
1654208010000|2022-06-02 22:13:30|721.42|713.82|721.32|713.72|721.43|713.83|720.9|713.3|15
1654208020000|2022-06-02 22:13:40|721.3|713.7|721.19|713.59|721.3|713.7|720.32|712.72|12
1654208030000|2022-06-02 22:13:50|720.3|712.7|720.24|712.64|720.54|712.94|720.16|712.56|16
1654208040000|2022-06-02 22:14:00|720.21|712.61|720.33|712.73|720.48|712.88|720.06|712.46|19
1654208050000|2022-06-02 22:14:10|720.32|712.72|719.73|712.13|720.33|712.73|719.73|712.13|26
1654208060000|2022-06-02 22:14:20|719.36|711.76|719.02|711.42|719.69|712.09|718.93|711.33|15
1654208070000|2022-06-02 22:14:30|719.3|711.7|719.28|711.68|719.36|711.76|718.98|711.38|21
1654208080000|2022-06-02 22:14:40|719.3|711.7|719.37|711.77|719.39|711.79|719.28|711.68|8
1654208090000|2022-06-02 22:14:50|719.36|711.76|719.15|711.55|719.36|711.76|719.11|711.51|6
1654208100000|2022-06-02 22:15:00|719.11|711.51|718.59|710.99|719.35|711.75|718.59|710.99|16
1654208110000|2022-06-02 22:15:10|718.58|710.98|718.31|710.71|718.61|711.01|718.31|710.71|11
1654208120000|2022-06-02 22:15:20|718.38|710.78|718.45|710.85|718.58|710.98|718.37|710.77|14
1654208130000|2022-06-02 22:15:30|718.44|710.84|718.38|710.78|718.44|710.84|718.35|710.75|19
1654208140000|2022-06-02 22:15:40|718.4|710.8|717.94|710.34|718.43|710.83|717.94|710.34|4
1654208150000|2022-06-02 22:15:50|718.3|710.7|718.3|710.7|718.3|710.7|718.3|710.7|1
1654208160000|2022-06-02 22:16:00|718.35|710.75|718.29|710.69|718.55|710.95|718.29|710.69|5
1654208180000|2022-06-02 22:16:20|718.53|710.93|718.18|710.58|718.65|711.05|717.99|710.39|20
1654208190000|2022-06-02 22:16:30|718.21|710.61|718.26|710.66|719.05|711.45|718.11|710.51|22
1654208200000|2022-06-02 22:16:40|718.25|710.65|718.19|710.59|718.37|710.77|718.17|710.57|14
1654208210000|2022-06-02 22:16:50|718.38|710.78|718.34|710.74|718.38|710.78|718.33|710.73|4
1654208220000|2022-06-02 22:17:00|718.35|710.75|718.23|710.63|718.37|710.77|718.11|710.51|17
1654208230000|2022-06-02 22:17:10|718.24|710.64|718.16|710.56|718.26|710.66|718.06|710.46|11
1654208240000|2022-06-02 22:17:20|718.18|710.58|718.12|710.52|718.56|710.96|718.08|710.48|16
1654208250000|2022-06-02 22:17:30|718.53|710.93|718.39|710.79|718.75|711.15|718.16|710.56|18
1654208260000|2022-06-02 22:17:40|718.4|710.8|718.76|711.16|718.76|711.16|718.4|710.8|2
1654208270000|2022-06-02 22:17:50|718.61|711.01|718.75|711.15|718.75|711.15|718.4|710.8|8
1654208280000|2022-06-02 22:18:00|718.52|710.92|718.42|710.82|718.78|711.18|718.06|710.46|14
1654208290000|2022-06-02 22:18:10|718.41|710.81|718.83|711.23|718.83|711.23|718.38|710.78|15
1654208300000|2022-06-02 22:18:20|718.59|710.99|718.83|711.23|718.98|711.38|718.59|710.99|23
1654208310000|2022-06-02 22:18:30|718.84|711.24|718.74|711.14|718.86|711.26|718.74|711.14|12
1654208320000|2022-06-02 22:18:40|718.72|711.12|718.69|711.09|718.72|711.12|718.63|711.03|7
1654208330000|2022-06-02 22:18:50|718.68|711.08|718.69|711.09|718.7|711.1|718.68|711.08|9
1654208340000|2022-06-02 22:19:00|718.7|711.1|718.99|711.39|719.03|711.43|718.69|711.09|11
1654208350000|2022-06-02 22:19:10|718.68|711.08|719.09|711.49|719.54|711.94|718.68|711.08|13
1654208360000|2022-06-02 22:19:20|719.1|711.5|719.12|711.52|719.14|711.54|719.1|711.5|3
1654208370000|2022-06-02 22:19:30|719.84|712.24|720.04|712.44|720.58|712.98|719.15|711.55|19
1654208380000|2022-06-02 22:19:40|720.07|712.47|720.66|713.06|720.66|713.06|720.02|712.42|18
1654208390000|2022-06-02 22:19:50|720.6|713|720.71|713.11|720.71|713.11|720.01|712.41|13
1654208400000|2022-06-02 22:20:00|720.77|713.17|720.98|713.38|721|713.4|720.38|712.78|23
1654208410000|2022-06-02 22:20:10|720.96|713.36|720.77|713.17|720.96|713.36|720.57|712.97|15
1654208420000|2022-06-02 22:20:20|720.76|713.16|720.25|712.65|720.79|713.19|720.25|712.65|25
1654208430000|2022-06-02 22:20:30|720.3|712.7|720.24|712.64|720.34|712.74|720.19|712.59|17
1654208440000|2022-06-02 22:20:40|720.2|712.6|720.3|712.7|720.33|712.73|720.2|712.6|14
1654208450000|2022-06-02 22:20:50|720.33|712.73|720.7|713.1|720.71|713.11|720.2|712.6|15
1654208460000|2022-06-02 22:21:00|720.71|713.11|720.64|713.04|720.77|713.17|720.62|713.02|24
1654208470000|2022-06-02 22:21:10|720.54|712.94|720.62|713.02|720.62|713.02|720.53|712.93|20
1654208480000|2022-06-02 22:21:20|720.69|713.09|720.6|713|720.69|713.09|720.53|712.93|7
1654208490000|2022-06-02 22:21:30|720.62|713.02|720.65|713.05|720.66|713.06|720.47|712.87|12
1654208500000|2022-06-02 22:21:40|720.53|712.93|720.69|713.09|720.69|713.09|720.53|712.93|3
1654208510000|2022-06-02 22:21:50|720.72|713.12|720.68|713.08|721.04|713.44|720.67|713.07|17
1654208520000|2022-06-02 22:22:00|720.7|713.1|720.94|713.34|720.94|713.34|720.55|712.95|12
1654208530000|2022-06-02 22:22:10|720.92|713.32|720.82|713.22|720.92|713.32|720.68|713.08|14
1654208540000|2022-06-02 22:22:20|720.81|713.21|721.4|713.8|721.64|714.04|720.81|713.21|19
1654208550000|2022-06-02 22:22:30|721.31|713.71|721.27|713.67|721.6|714|721.23|713.63|20
1654208560000|2022-06-02 22:22:40|721.28|713.68|721.22|713.62|721.28|713.68|721.17|713.57|17
1654208570000|2022-06-02 22:22:50|721.23|713.63|721.23|713.63|721.23|713.63|721.23|713.63|1
1654208580000|2022-06-02 22:23:00|721.32|713.72|721.18|713.58|721.32|713.72|721.1|713.5|7
1654208590000|2022-06-02 22:23:10|721.12|713.52|721.36|713.76|721.75|714.15|721.01|713.41|17
1654208600000|2022-06-02 22:23:20|721.33|713.73|721.31|713.71|721.34|713.74|721.3|713.7|5
1654208610000|2022-06-02 22:23:30|721.34|713.74|721.36|713.76|721.36|713.76|721.33|713.73|6
1654208620000|2022-06-02 22:23:40|721.37|713.77|722.12|714.52|722.15|714.55|721.37|713.77|18
1654208630000|2022-06-02 22:23:50|722.11|714.51|721.47|713.87|722.13|714.53|721.4|713.8|18
1654208640000|2022-06-02 22:24:00|721.49|713.89|721.34|713.74|722.09|714.49|720.84|713.24|30
1654208650000|2022-06-02 22:24:10|721.33|713.73|721.09|713.49|721.33|713.73|721.08|713.48|11
1654208660000|2022-06-02 22:24:20|721.23|713.63|721.28|713.68|721.3|713.7|721.18|713.58|11
1654208670000|2022-06-02 22:24:30|721.22|713.62|721.23|713.63|721.28|713.68|721.22|713.62|8
1654208680000|2022-06-02 22:24:40|721.13|713.53|721.24|713.64|721.26|713.66|721.02|713.42|7
1654208690000|2022-06-02 22:24:50|721.3|713.7|721.3|713.7|721.3|713.7|721.3|713.7|1
1654208700000|2022-06-02 22:25:00|721.31|713.71|721.19|713.59|721.31|713.71|721.13|713.53|5
1654208710000|2022-06-02 22:25:10|721.13|713.53|721.13|713.53|721.16|713.56|721.1|713.5|7
1654208720000|2022-06-02 22:25:20|721.12|713.52|720.89|713.29|721.22|713.62|720.89|713.29|6
1654208730000|2022-06-02 22:25:30|720.87|713.27|720.92|713.32|720.93|713.33|720.74|713.14|6
1654208740000|2022-06-02 22:25:40|720.88|713.28|720.88|713.28|720.88|713.28|720.88|713.28|1
1654208750000|2022-06-02 22:25:50|720.67|713.07|720.32|712.72|720.85|713.25|720.24|712.64|27
1654208760000|2022-06-02 22:26:00|720.29|712.69|720.25|712.65|720.32|712.72|720.21|712.61|19
1654208770000|2022-06-02 22:26:10|720.26|712.66|720.34|712.74|720.34|712.74|720.05|712.45|15
1654208780000|2022-06-02 22:26:20|720.12|712.52|720.17|712.57|720.23|712.63|720.12|712.52|10
1654208790000|2022-06-02 22:26:30|720.11|712.51|720.34|712.74|720.47|712.87|719.8|712.2|8
1654208800000|2022-06-02 22:26:40|720.14|712.54|720.29|712.69|720.34|712.74|720.11|712.51|10
1654208810000|2022-06-02 22:26:50|720.31|712.71|720.31|712.71|720.31|712.71|720.27|712.67|5
1654208820000|2022-06-02 22:27:00|720.24|712.64|720.27|712.67|720.29|712.69|720.24|712.64|3
1654208840000|2022-06-02 22:27:20|720.32|712.72|720.34|712.74|720.34|712.74|720.32|712.72|2
1654208850000|2022-06-02 22:27:30|720.17|712.57|720.3|712.7|720.32|712.72|720.15|712.55|7
1654208860000|2022-06-02 22:27:40|720.27|712.67|720.27|712.67|720.27|712.67|720.26|712.66|3
1654208870000|2022-06-02 22:27:50|720.37|712.77|720.04|712.44|720.38|712.78|720.04|712.44|14
1654208880000|2022-06-02 22:28:00|720.02|712.42|719.73|712.13|720.1|712.5|719.33|711.73|11
1654208890000|2022-06-02 22:28:10|719.63|712.03|719.49|711.89|719.63|712.03|719.49|711.89|5
1654208900000|2022-06-02 22:28:20|719.51|711.91|719.35|711.75|719.81|712.21|719.35|711.75|12
1654208910000|2022-06-02 22:28:30|719.37|711.77|718.79|711.19|719.37|711.77|718.79|711.19|24
1654208920000|2022-06-02 22:28:40|718.78|711.18|718.64|711.04|718.78|711.18|718.55|710.95|21
1654208930000|2022-06-02 22:28:50|718.62|711.02|718.45|710.85|718.71|711.11|718.33|710.73|16
1654208940000|2022-06-02 22:29:00|718.44|710.84|718.35|710.75|718.48|710.88|718.34|710.74|8
1654208950000|2022-06-02 22:29:10|718.47|710.87|718.35|710.75|718.47|710.87|718.33|710.73|4
1654208960000|2022-06-02 22:29:20|718.34|710.74|719.15|711.55|719.29|711.69|718.34|710.74|12
1654208970000|2022-06-02 22:29:30|719.18|711.58|718.44|710.84|719.18|711.58|718.21|710.61|15
1654208980000|2022-06-02 22:29:40|718.45|710.85|719.1|711.5|719.19|711.59|718.4|710.8|12
1654208990000|2022-06-02 22:29:50|719.13|711.53|719.06|711.46|719.19|711.59|718.62|711.02|10
1654209000000|2022-06-02 22:30:00|719.09|711.49|719.07|711.47|719.25|711.65|718.95|711.35|19
1654209010000|2022-06-02 22:30:10|719.08|711.48|719.1|711.5|719.14|711.54|719.02|711.42|10
1654209020000|2022-06-02 22:30:20|719.08|711.48|719.08|711.48|719.14|711.54|718.51|710.91|7
1654209030000|2022-06-02 22:30:30|719.13|711.53|719.08|711.48|719.13|711.53|719.05|711.45|6
1654209040000|2022-06-02 22:30:40|719.13|711.53|719.04|711.44|719.13|711.53|719.01|711.41|15
1654209050000|2022-06-02 22:30:50|719.01|711.41|719.31|711.71|719.36|711.76|719.01|711.41|23
1654209060000|2022-06-02 22:31:00|719.32|711.72|719.27|711.67|719.4|711.8|719.24|711.64|8
1654209070000|2022-06-02 22:31:10|719.29|711.69|719.17|711.57|719.29|711.69|719.13|711.53|16
1654209080000|2022-06-02 22:31:20|719.13|711.53|719.24|711.64|719.28|711.68|719.13|711.53|10
1654209090000|2022-06-02 22:31:30|719.19|711.59|719.26|711.66|719.26|711.66|719.19|711.59|4
1654209100000|2022-06-02 22:31:40|719.3|711.7|719.24|711.64|719.3|711.7|719.12|711.52|16
1654209110000|2022-06-02 22:31:50|719.2|711.6|719.22|711.62|719.3|711.7|719.19|711.59|9
1654209120000|2022-06-02 22:32:00|719.23|711.63|719.25|711.65|719.26|711.66|718.99|711.39|8
1654209130000|2022-06-02 22:32:10|719.28|711.68|719.02|711.42|719.28|711.68|719.01|711.41|7
1654209140000|2022-06-02 22:32:20|719.07|711.47|719.11|711.51|719.14|711.54|719.07|711.47|15
1654209150000|2022-06-02 22:32:30|719.14|711.54|719.19|711.59|719.19|711.59|719.07|711.47|9
1654209160000|2022-06-02 22:32:40|719.21|711.61|719.21|711.61|719.22|711.62|719.2|711.6|6
1654209170000|2022-06-02 22:32:50|719.22|711.62|719.22|711.62|719.22|711.62|719.22|711.62|1
1654209180000|2022-06-02 22:33:00|719.24|711.64|719.11|711.51|719.32|711.72|719.08|711.48|13
1654209190000|2022-06-02 22:33:10|719.13|711.53|719.27|711.67|719.27|711.67|718.92|711.32|13
1654209200000|2022-06-02 22:33:20|719.28|711.68|719.06|711.46|719.32|711.72|719.06|711.46|4
1654209210000|2022-06-02 22:33:30|719.08|711.48|719.09|711.49|719.1|711.5|719.06|711.46|4
1654209220000|2022-06-02 22:33:40|719.15|711.55|718.5|710.9|719.15|711.55|718.5|710.9|9
1654209230000|2022-06-02 22:33:50|718.75|711.15|718.23|710.63|718.75|711.15|718.09|710.49|21
1654209240000|2022-06-02 22:34:00|718.14|710.54|718.35|710.75|718.36|710.76|718.1|710.5|16
1654209250000|2022-06-02 22:34:10|718.2|710.6|718.31|710.71|718.36|710.76|718.2|710.6|9
1654209260000|2022-06-02 22:34:20|718.4|710.8|719.04|711.44|719.06|711.46|718.36|710.76|21
1654209270000|2022-06-02 22:34:30|719|711.4|719.12|711.52|719.12|711.52|718.81|711.21|7
1654209280000|2022-06-02 22:34:40|719.06|711.46|719.07|711.47|719.18|711.58|718.88|711.28|11
1654209290000|2022-06-02 22:34:50|719.06|711.46|719.13|711.53|719.19|711.59|719.06|711.46|8
1654209300000|2022-06-02 22:35:00|719.19|711.59|719.13|711.53|719.21|711.61|718.86|711.26|10
1654209310000|2022-06-02 22:35:10|719.19|711.59|719.13|711.53|719.19|711.59|719.13|711.53|2
1654209320000|2022-06-02 22:35:20|719.12|711.52|719.13|711.53|719.17|711.57|719.12|711.52|7
1654209330000|2022-06-02 22:35:30|719.19|711.59|719.13|711.53|719.19|711.59|719.09|711.49|6
1654209340000|2022-06-02 22:35:40|719.15|711.55|719.15|711.55|719.18|711.58|719.15|711.55|3
1654209350000|2022-06-02 22:35:50|719.18|711.58|719.18|711.58|719.18|711.58|719.15|711.55|8
1654209360000|2022-06-02 22:36:00|719.2|711.6|719.17|711.57|719.2|711.6|719.17|711.57|3
1654209370000|2022-06-02 22:36:10|719.18|711.58|718.92|711.32|719.2|711.6|718.92|711.32|8
1654209390000|2022-06-02 22:36:30|718.91|711.31|718.91|711.31|718.92|711.32|718.91|711.31|3
1654209400000|2022-06-02 22:36:40|719.22|711.62|719.58|711.98|719.59|711.99|719.05|711.45|12
1654209410000|2022-06-02 22:36:50|719.59|711.99|719.91|712.31|719.96|712.36|719.57|711.97|18
1654209420000|2022-06-02 22:37:00|719.38|711.78|719.72|712.12|720.01|712.41|719.38|711.78|10
1654209430000|2022-06-02 22:37:10|719.81|712.21|719.39|711.79|719.81|712.21|719.39|711.79|4
1654209440000|2022-06-02 22:37:20|719.38|711.78|719.38|711.78|719.39|711.79|719.38|711.78|3
1654209450000|2022-06-02 22:37:30|719.39|711.79|719.49|711.89|719.49|711.89|719.39|711.79|6
1654209460000|2022-06-02 22:37:40|719.5|711.9|720.18|712.58|720.18|712.58|719.5|711.9|10
1654209470000|2022-06-02 22:37:50|720.17|712.57|720.07|712.47|720.18|712.58|720.07|712.47|5
1654209480000|2022-06-02 22:38:00|720.09|712.49|720.16|712.56|720.2|712.6|720.09|712.49|6
1654209500000|2022-06-02 22:38:20|720.18|712.58|720.18|712.58|720.18|712.58|720.18|712.58|1
1654209510000|2022-06-02 22:38:30|720.07|712.47|720.02|712.42|720.13|712.53|719.64|712.04|5
1654209530000|2022-06-02 22:38:50|719.99|712.39|720.14|712.54|720.14|712.54|719.99|712.39|3
1654209540000|2022-06-02 22:39:00|720.13|712.53|720.49|712.89|720.49|712.89|720.13|712.53|8
1654209550000|2022-06-02 22:39:10|720.48|712.88|720.5|712.9|720.58|712.98|720.15|712.55|12
1654209560000|2022-06-02 22:39:20|720.51|712.91|720.26|712.66|720.59|712.99|720.26|712.66|4
1654209570000|2022-06-02 22:39:30|720.76|713.16|720.62|713.02|720.81|713.21|720.62|713.02|11
1654209580000|2022-06-02 22:39:40|720.73|713.13|720.71|713.11|720.73|713.13|720.67|713.07|5
1654209590000|2022-06-02 22:39:50|720.72|713.12|720.83|713.23|720.9|713.3|720.67|713.07|10
1654209600000|2022-06-02 22:40:00|720.84|713.24|720.62|713.02|720.95|713.35|720.62|713.02|8
1654209610000|2022-06-02 22:40:10|720.6|713|720.57|712.97|720.78|713.18|720.56|712.96|6
1654209620000|2022-06-02 22:40:20|720.65|713.05|720.85|713.25|720.85|713.25|720.41|712.81|14
1654209630000|2022-06-02 22:40:30|720.86|713.26|721.88|714.28|721.88|714.28|720.83|713.23|19
1654209640000|2022-06-02 22:40:40|721.86|714.26|721.55|713.95|721.91|714.31|721.46|713.86|12
1654209650000|2022-06-02 22:40:50|721.54|713.94|722.04|714.44|722.04|714.44|721.49|713.89|9
1654209660000|2022-06-02 22:41:00|722.07|714.47|723.06|715.46|723.06|715.46|721.88|714.28|19
1654209670000|2022-06-02 22:41:10|723.47|715.87|723.76|716.16|723.78|716.18|723.47|715.87|11
1654209680000|2022-06-02 22:41:20|723.61|716.01|723.18|715.58|723.61|716.01|723.15|715.55|11
1654209690000|2022-06-02 22:41:30|723.19|715.59|724.1|716.5|724.1|716.5|723.11|715.51|19
1654209700000|2022-06-02 22:41:40|724.08|716.48|724.29|716.69|724.29|716.69|723.85|716.25|10
1654209710000|2022-06-02 22:41:50|724.27|716.67|724.29|716.69|724.33|716.73|723.96|716.36|11
1654209720000|2022-06-02 22:42:00|724.27|716.67|724.24|716.64|724.33|716.73|723.97|716.37|12
1654209730000|2022-06-02 22:42:10|724.29|716.69|723.31|715.71|724.29|716.69|723.2|715.6|15
1654209740000|2022-06-02 22:42:20|723.3|715.7|723.12|715.52|723.4|715.8|722.93|715.33|16
1654209750000|2022-06-02 22:42:30|723.05|715.45|723.06|715.46|723.12|715.52|723.05|715.45|3
1654209760000|2022-06-02 22:42:40|723.15|715.55|723.15|715.55|723.15|715.55|723.15|715.55|1
1654209770000|2022-06-02 22:42:50|723.18|715.58|723.17|715.57|723.22|715.62|723.11|715.51|10
1654209780000|2022-06-02 22:43:00|723.18|715.58|723.18|715.58|723.39|715.79|723.17|715.57|11
1654209790000|2022-06-02 22:43:10|723.17|715.57|723.12|715.52|723.17|715.57|723.12|715.52|2
1654209800000|2022-06-02 22:43:20|723.18|715.58|723.2|715.6|723.21|715.61|723.1|715.5|15
1654209810000|2022-06-02 22:43:30|723.19|715.59|723.19|715.59|723.19|715.59|723.17|715.57|9
1654209820000|2022-06-02 22:43:40|723.17|715.57|723.13|715.53|723.19|715.59|723.13|715.53|19
1654209830000|2022-06-02 22:43:50|723.22|715.62|723.17|715.57|723.36|715.76|723.12|715.52|20
1654209840000|2022-06-02 22:44:00|723.29|715.69|722.6|715|723.39|715.79|722.6|715|23
1654209850000|2022-06-02 22:44:10|722.59|714.99|722.36|714.76|722.77|715.17|722.15|714.55|12
1654209860000|2022-06-02 22:44:20|722.35|714.75|722.36|714.76|722.47|714.87|722.08|714.48|11
1654209870000|2022-06-02 22:44:30|722.37|714.77|722.34|714.74|722.39|714.79|722.34|714.74|5
1654209880000|2022-06-02 22:44:40|722.36|714.76|722.54|714.94|722.84|715.24|722.19|714.59|11
1654209890000|2022-06-02 22:44:50|722.56|714.96|722.51|714.91|722.76|715.16|722.11|714.51|19
1654209900000|2022-06-02 22:45:00|722.48|714.88|722.06|714.46|723.11|715.51|721.99|714.39|30
1654209910000|2022-06-02 22:45:10|722.19|714.59|722.41|714.81|722.41|714.81|722.15|714.55|8
1654209920000|2022-06-02 22:45:20|722.38|714.78|722.23|714.63|722.38|714.78|722.1|714.5|18
1654209930000|2022-06-02 22:45:30|722.18|714.58|722.09|714.49|722.28|714.68|721.95|714.35|10
1654209940000|2022-06-02 22:45:40|721.99|714.39|722.09|714.49|722.09|714.49|721.98|714.38|7
1654209950000|2022-06-02 22:45:50|722.08|714.48|722.08|714.48|722.09|714.49|722.08|714.48|5
1654209960000|2022-06-02 22:46:00|722.02|714.42|721.32|713.72|722.02|714.42|721.12|713.52|12
1654209970000|2022-06-02 22:46:10|721.31|713.71|722.1|714.5|722.11|714.51|721.3|713.7|18
1654209980000|2022-06-02 22:46:20|722.09|714.49|721.64|714.04|722.1|714.5|721.64|714.04|18
1654209990000|2022-06-02 22:46:30|721.65|714.05|721.71|714.11|722.04|714.44|721.59|713.99|6
1654210000000|2022-06-02 22:46:40|721.72|714.12|721.46|713.86|721.78|714.18|721.46|713.86|4
1654210010000|2022-06-02 22:46:50|721.48|713.88|721.55|713.95|721.55|713.95|721.46|713.86|9
1654210020000|2022-06-02 22:47:00|721.89|714.29|721.55|713.95|721.89|714.29|721.38|713.78|6
1654210030000|2022-06-02 22:47:10|721.58|713.98|721.58|713.98|721.58|713.98|721.58|713.98|1
1654210040000|2022-06-02 22:47:20|721.48|713.88|721.69|714.09|721.69|714.09|721.48|713.88|6
1654210050000|2022-06-02 22:47:30|721.66|714.06|721.69|714.09|721.69|714.09|721.66|714.06|2
1654210060000|2022-06-02 22:47:40|721.92|714.32|721.67|714.07|721.92|714.32|721.65|714.05|6
1654210070000|2022-06-02 22:47:50|721.94|714.34|721.94|714.34|721.94|714.34|721.94|714.34|1
1654210080000|2022-06-02 22:48:00|721.93|714.33|721.88|714.28|722.13|714.53|721.86|714.26|11
1654210090000|2022-06-02 22:48:10|721.52|713.92|721.78|714.18|721.92|714.32|721.52|713.92|10
1654210100000|2022-06-02 22:48:20|721.8|714.2|721.35|713.75|721.94|714.34|721.35|713.75|14
1654210110000|2022-06-02 22:48:30|721.4|713.8|721.77|714.17|721.77|714.17|721.36|713.76|4
1654210120000|2022-06-02 22:48:40|721.72|714.12|721.7|714.1|721.74|714.14|721.65|714.05|5
1654210130000|2022-06-02 22:48:50|721.71|714.11|721.69|714.09|721.71|714.11|721.68|714.08|3
1654210140000|2022-06-02 22:49:00|721.84|714.24|721.84|714.24|721.84|714.24|721.84|714.24|1
1654210150000|2022-06-02 22:49:10|721.86|714.26|721.66|714.06|721.86|714.26|721.66|714.06|2
1654210160000|2022-06-02 22:49:20|721.67|714.07|721.67|714.07|721.67|714.07|721.67|714.07|1
1654210170000|2022-06-02 22:49:30|721.54|713.94|721.55|713.95|721.55|713.95|721.54|713.94|2
1654210180000|2022-06-02 22:49:40|721.54|713.94|721.55|713.95|721.55|713.95|721.54|713.94|2
1654210190000|2022-06-02 22:49:50|721.54|713.94|721.55|713.95|721.55|713.95|721.54|713.94|2
1654210200000|2022-06-02 22:50:00|721.97|714.37|721.7|714.1|721.97|714.37|721.66|714.06|8
1654210210000|2022-06-02 22:50:10|721.69|714.09|721.7|714.1|721.7|714.1|721.65|714.05|6
1654210220000|2022-06-02 22:50:20|721.67|714.07|721.88|714.28|721.96|714.36|721.56|713.96|13
1654210230000|2022-06-02 22:50:30|721.91|714.31|721.72|714.12|721.91|714.31|721.7|714.1|20
1654210240000|2022-06-02 22:50:40|721.71|714.11|721.91|714.31|721.91|714.31|721.6|714|8
1654210250000|2022-06-02 22:50:50|721.83|714.23|721.91|714.31|721.91|714.31|721.83|714.23|2
1654210260000|2022-06-02 22:51:00|721.9|714.3|721.9|714.3|722.17|714.57|721.84|714.24|6
1654210270000|2022-06-02 22:51:10|721.84|714.24|721.85|714.25|721.91|714.31|721.72|714.12|12
1654210280000|2022-06-02 22:51:20|721.78|714.18|721.65|714.05|721.92|714.32|721.62|714.02|13
1654210290000|2022-06-02 22:51:30|721.6|714|721.36|713.76|721.64|714.04|721.34|713.74|16
1654210300000|2022-06-02 22:51:40|721.35|713.75|721.36|713.76|721.36|713.76|721.31|713.71|7
1654210310000|2022-06-02 22:51:50|721.37|713.77|721.33|713.73|721.37|713.77|721.32|713.72|7
1654210320000|2022-06-02 22:52:00|721.3|713.7|721.29|713.69|721.3|713.7|721.24|713.64|5
1654210330000|2022-06-02 22:52:10|721.24|713.64|721.38|713.78|721.5|713.9|721.24|713.64|11
1654210350000|2022-06-02 22:52:30|721.35|713.75|721.38|713.78|721.38|713.78|721.26|713.66|10
1654210360000|2022-06-02 22:52:40|721.29|713.69|721.33|713.73|721.33|713.73|721.28|713.68|7
1654210370000|2022-06-02 22:52:50|721.29|713.69|721.33|713.73|721.33|713.73|721.29|713.69|2
1654210380000|2022-06-02 22:53:00|721.36|713.76|721.33|713.73|721.4|713.8|721.32|713.72|7
1654210390000|2022-06-02 22:53:10|721.29|713.69|721.31|713.71|721.32|713.72|721.29|713.69|3
1654210400000|2022-06-02 22:53:20|721.3|713.7|721.31|713.71|721.31|713.71|721.3|713.7|6
1654210410000|2022-06-02 22:53:30|721.38|713.78|721.25|713.65|721.39|713.79|721.23|713.63|8
1654210420000|2022-06-02 22:53:40|721.26|713.66|721.25|713.65|721.28|713.68|721.25|713.65|6
1654210430000|2022-06-02 22:53:50|721.37|713.77|721.34|713.74|721.47|713.87|721.24|713.64|19
1654210440000|2022-06-02 22:54:00|721.51|713.91|721.38|713.78|721.67|714.07|721.34|713.74|12
1654210450000|2022-06-02 22:54:10|721.39|713.79|721.27|713.67|721.49|713.89|721.23|713.63|11
1654210460000|2022-06-02 22:54:20|721.25|713.65|721.26|713.66|721.26|713.66|721.24|713.64|3
1654210470000|2022-06-02 22:54:30|721.28|713.68|721.29|713.69|721.29|713.69|721.28|713.68|2
1654210480000|2022-06-02 22:54:40|721.26|713.66|721.28|713.68|721.45|713.85|721.24|713.64|15
1654210490000|2022-06-02 22:54:50|721.3|713.7|721.32|713.72|721.47|713.87|721.25|713.65|11
1654210500000|2022-06-02 22:55:00|721.38|713.78|721.35|713.75|721.38|713.78|721.29|713.69|11
1654210510000|2022-06-02 22:55:10|721.36|713.76|721.35|713.75|721.37|713.77|721.35|713.75|7
1654210520000|2022-06-02 22:55:20|721.36|713.76|721.46|713.86|721.5|713.9|721.35|713.75|11
1654210530000|2022-06-02 22:55:30|721.52|713.92|721.4|713.8|721.53|713.93|721.34|713.74|11
1654210540000|2022-06-02 22:55:40|721.42|713.82|721.4|713.8|721.42|713.82|721.27|713.67|11
1654210550000|2022-06-02 22:55:50|721.37|713.77|721.36|713.76|721.42|713.82|721.14|713.54|13
1654210560000|2022-06-02 22:56:00|721.34|713.74|721.32|713.72|721.34|713.74|721.16|713.56|17
1654210570000|2022-06-02 22:56:10|721.25|713.65|721.25|713.65|721.25|713.65|721.14|713.54|17
1654210580000|2022-06-02 22:56:20|721.27|713.67|721.37|713.77|721.37|713.77|721.27|713.67|3
1654210590000|2022-06-02 22:56:30|721.36|713.76|721.37|713.77|721.37|713.77|721.36|713.76|4
1654210600000|2022-06-02 22:56:40|721.36|713.76|721.29|713.69|721.37|713.77|721.27|713.67|7
1654210610000|2022-06-02 22:56:50|721.25|713.65|721.25|713.65|721.29|713.69|721.11|713.51|7
1654210620000|2022-06-02 22:57:00|721.31|713.71|720.69|713.09|721.32|713.72|720.69|713.09|11
1654210630000|2022-06-02 22:57:10|720.58|712.98|721.01|713.41|721.02|713.42|720.55|712.95|24
1654210640000|2022-06-02 22:57:20|720.97|713.37|721.02|713.42|721.08|713.48|720.93|713.33|10
1654210660000|2022-06-02 22:57:40|720.99|713.39|721.02|713.42|721.02|713.42|720.99|713.39|3
1654210670000|2022-06-02 22:57:50|721.01|713.41|721.03|713.43|721.07|713.47|721.01|713.41|9
1654210680000|2022-06-02 22:58:00|721.02|713.42|721.02|713.42|721.06|713.46|720.89|713.29|11
1654210690000|2022-06-02 22:58:10|721.09|713.49|721.04|713.44|721.09|713.49|720.97|713.37|10
1654210700000|2022-06-02 22:58:20|721.03|713.43|720.79|713.19|721.07|713.47|720.79|713.19|10
1654210710000|2022-06-02 22:58:30|720.81|713.21|720.57|712.97|720.83|713.23|720.57|712.97|19
1654210720000|2022-06-02 22:58:40|720.58|712.98|720.58|712.98|720.61|713.01|720.58|712.98|3
1654210730000|2022-06-02 22:58:50|720.59|712.99|720.62|713.02|720.67|713.07|720.59|712.99|10
1654210740000|2022-06-02 22:59:00|720.59|712.99|720.36|712.76|720.59|712.99|720.31|712.71|14
1654210750000|2022-06-02 22:59:10|720.27|712.67|720.38|712.78|720.38|712.78|720.27|712.67|7
1654210760000|2022-06-02 22:59:20|720.35|712.75|720.38|712.78|720.38|712.78|720.34|712.74|8
1654210770000|2022-06-02 22:59:30|720.42|712.82|720.34|712.74|720.42|712.82|720.34|712.74|11
1654210780000|2022-06-02 22:59:40|720.35|712.75|720.39|712.79|720.39|712.79|720.34|712.74|4
1654210790000|2022-06-02 22:59:50|720.38|712.78|720.37|712.77|720.46|712.86|720.35|712.75|5
1654210800000|2022-06-02 23:00:00|720.29|712.69|720.23|712.63|720.61|713.01|720.15|712.55|15
1654210810000|2022-06-02 23:00:10|720.22|712.62|721.16|713.56|721.16|713.56|720.1|712.5|16
1654210820000|2022-06-02 23:00:20|721.18|713.58|720.48|712.88|721.19|713.59|720.48|712.88|9
1654210830000|2022-06-02 23:00:30|720.51|712.91|720.28|712.68|720.74|713.14|720.27|712.67|16
1654210840000|2022-06-02 23:00:40|720.29|712.69|720.29|712.69|720.29|712.69|720.29|712.69|1
1654210850000|2022-06-02 23:00:50|720.3|712.7|720.66|713.06|720.72|713.12|720.3|712.7|7
1654210860000|2022-06-02 23:01:00|720.65|713.05|720.39|712.79|720.65|713.05|720.22|712.62|12
1654210870000|2022-06-02 23:01:10|720.37|712.77|720.36|712.76|720.37|712.77|720.34|712.74|4
1654210880000|2022-06-02 23:01:20|720.34|712.74|720.2|712.6|720.48|712.88|720.2|712.6|11
1654210890000|2022-06-02 23:01:30|720.19|712.59|720.19|712.59|720.19|712.59|720.19|712.59|1
1654210900000|2022-06-02 23:01:40|720.24|712.64|720.24|712.64|720.24|712.64|720.24|712.64|1
1654210910000|2022-06-02 23:01:50|720.18|712.58|720.24|712.64|720.24|712.64|720.18|712.58|2
1654210920000|2022-06-02 23:02:00|720.17|712.57|720.4|712.8|720.74|713.14|720.17|712.57|12
1654210930000|2022-06-02 23:02:10|720.43|712.83|720.25|712.65|720.7|713.1|720.24|712.64|14
1654210940000|2022-06-02 23:02:20|720.26|712.66|720.24|712.64|720.26|712.66|720.23|712.63|5
1654210950000|2022-06-02 23:02:30|720.23|712.63|720.45|712.85|720.45|712.85|720.23|712.63|7
1654210960000|2022-06-02 23:02:40|720.42|712.82|720.22|712.62|720.42|712.82|720.18|712.58|10
1654210970000|2022-06-02 23:02:50|720.11|712.51|720.08|712.48|720.12|712.52|720.08|712.48|9
1654210980000|2022-06-02 23:03:00|719.98|712.38|720.14|712.54|720.22|712.62|719.98|712.38|8
1654210990000|2022-06-02 23:03:10|719.69|712.09|720.22|712.62|720.22|712.62|719.69|712.09|4
1654211000000|2022-06-02 23:03:20|720.21|712.61|720.23|712.63|720.3|712.7|720.14|712.54|14
1654211010000|2022-06-02 23:03:30|720.24|712.64|720.41|712.81|720.42|712.82|720.24|712.64|15
1654211020000|2022-06-02 23:03:40|720.4|712.8|720.4|712.8|720.4|712.8|720.25|712.65|3
1654211030000|2022-06-02 23:03:50|720.39|712.79|720.45|712.85|720.6|713|720.39|712.79|11
1654211040000|2022-06-02 23:04:00|720.43|712.83|721.02|713.42|721.02|713.42|720.43|712.83|14
1654211050000|2022-06-02 23:04:10|720.9|713.3|720.48|712.88|721.02|713.42|720.48|712.88|13
1654211060000|2022-06-02 23:04:20|720.51|712.91|720.48|712.88|720.51|712.91|720.48|712.88|2
1654211070000|2022-06-02 23:04:30|720.49|712.89|720.5|712.9|720.5|712.9|720.46|712.86|7
1654211080000|2022-06-02 23:04:40|720.47|712.87|720.45|712.85|720.51|712.91|720.45|712.85|7
1654211090000|2022-06-02 23:04:50|720.41|712.81|720.42|712.82|720.42|712.82|720.41|712.81|2
1654211100000|2022-06-02 23:05:00|720.44|712.84|720.92|713.32|720.92|713.32|720.44|712.84|15
1654211110000|2022-06-02 23:05:10|720.95|713.35|721.05|713.45|721.12|713.52|720.94|713.34|11
1654211120000|2022-06-02 23:05:20|721.04|713.44|721.05|713.45|721.11|713.51|720.97|713.37|5
1654211130000|2022-06-02 23:05:30|721.08|713.48|720.9|713.3|721.08|713.48|720.9|713.3|7
1654211140000|2022-06-02 23:05:40|720.89|713.29|720.87|713.27|720.9|713.3|720.86|713.26|4
1654211150000|2022-06-02 23:05:50|720.93|713.33|720.69|713.09|720.93|713.33|720.69|713.09|9
1654211160000|2022-06-02 23:06:00|720.71|713.11|720.79|713.19|720.9|713.3|720.67|713.07|12
1654211170000|2022-06-02 23:06:10|720.81|713.21|720.45|712.85|720.83|713.23|720.35|712.75|14
1654211180000|2022-06-02 23:06:20|720.37|712.77|721.23|713.63|721.23|713.63|720.37|712.77|20
1654211190000|2022-06-02 23:06:30|721.21|713.61|721.23|713.63|721.23|713.63|721.2|713.6|4
1654211200000|2022-06-02 23:06:40|721.24|713.64|721.24|713.64|721.24|713.64|721.24|713.64|1
1654211210000|2022-06-02 23:06:50|721.39|713.79|722.24|714.64|722.24|714.64|721.39|713.79|18
1654211220000|2022-06-02 23:07:00|722.18|714.58|722.3|714.7|722.3|714.7|721.96|714.36|13
1654211230000|2022-06-02 23:07:10|722.29|714.69|722.29|714.69|722.31|714.71|722.29|714.69|3
1654211250000|2022-06-02 23:07:30|722.28|714.68|722.24|714.64|722.31|714.71|722.24|714.64|7
1654211260000|2022-06-02 23:07:40|722.25|714.65|722.21|714.61|722.26|714.66|722.15|714.55|8
1654211270000|2022-06-02 23:07:50|722.14|714.54|722.2|714.6|722.21|714.61|722.14|714.54|8
1654211280000|2022-06-02 23:08:00|722.21|714.61|722.19|714.59|722.21|714.61|722.19|714.59|2
1654211290000|2022-06-02 23:08:10|722.18|714.58|722.14|714.54|722.18|714.58|722.14|714.54|10
1654211300000|2022-06-02 23:08:20|722.15|714.55|721.91|714.31|722.15|714.55|721.91|714.31|14
1654211310000|2022-06-02 23:08:30|721.87|714.27|721.23|713.63|722|714.4|721.23|713.63|7
1654211320000|2022-06-02 23:08:40|721.27|713.67|721.36|713.76|721.5|713.9|721.27|713.67|13
1654211330000|2022-06-02 23:08:50|721.38|713.78|721.23|713.63|721.4|713.8|721.23|713.63|13
1654211340000|2022-06-02 23:09:00|721.22|713.62|721.3|713.7|721.33|713.73|721.14|713.54|14
1654211350000|2022-06-02 23:09:10|721.22|713.62|721.19|713.59|721.31|713.71|721.18|713.58|14
1654211360000|2022-06-02 23:09:20|721.16|713.56|721.35|713.75|721.36|713.76|721.06|713.46|21
1654211370000|2022-06-02 23:09:30|721.36|713.76|721.36|713.76|721.36|713.76|721.35|713.75|5
1654211380000|2022-06-02 23:09:40|721.35|713.75|721.13|713.53|721.35|713.75|721.09|713.49|16
1654211390000|2022-06-02 23:09:50|721.09|713.49|721.12|713.52|721.12|713.52|721.09|713.49|3
1654211400000|2022-06-02 23:10:00|721.09|713.49|721.15|713.55|721.16|713.56|721.09|713.49|3
1654211410000|2022-06-02 23:10:10|721.21|713.61|721.29|713.69|721.33|713.73|721.14|713.54|7
1654211420000|2022-06-02 23:10:20|721.09|713.49|721.29|713.69|721.29|713.69|721.09|713.49|3
1654211430000|2022-06-02 23:10:30|721.27|713.67|721.3|713.7|721.34|713.74|721.15|713.55|8
1654211440000|2022-06-02 23:10:40|721.2|713.6|721.17|713.57|721.2|713.6|721.09|713.49|14
1654211450000|2022-06-02 23:10:50|721.16|713.56|721.08|713.48|721.18|713.58|721.08|713.48|9
1654211460000|2022-06-02 23:11:00|721.12|713.52|721.23|713.63|721.34|713.74|721.11|713.51|25
1654211470000|2022-06-02 23:11:10|721.26|713.66|721.23|713.63|721.26|713.66|721.23|713.63|4
1654211480000|2022-06-02 23:11:20|721.24|713.64|721.28|713.68|721.3|713.7|721.24|713.64|13
1654211490000|2022-06-02 23:11:30|721.3|713.7|721.29|713.69|721.3|713.7|721.25|713.65|5
1654211500000|2022-06-02 23:11:40|721.28|713.68|721.32|713.72|721.32|713.72|721.25|713.65|7
1654211510000|2022-06-02 23:11:50|721.46|713.86|721.47|713.87|721.47|713.87|721.46|713.86|2
1654211520000|2022-06-02 23:12:00|721.46|713.86|721.42|713.82|721.74|714.14|721.2|713.6|18
1654211530000|2022-06-02 23:12:10|721.73|714.13|722.05|714.45|722.2|714.6|721.73|714.13|10
1654211540000|2022-06-02 23:12:20|722.24|714.64|722.25|714.65|722.25|714.65|722.24|714.64|2
1654211550000|2022-06-02 23:12:30|722.07|714.47|721.92|714.32|722.2|714.6|721.9|714.3|6
1654211560000|2022-06-02 23:12:40|722.24|714.64|722|714.4|722.24|714.64|722|714.4|2
1654211570000|2022-06-02 23:12:50|722.05|714.45|722.05|714.45|722.05|714.45|722|714.4|5
1654211580000|2022-06-02 23:13:00|722.14|714.54|722.25|714.65|722.25|714.65|722.14|714.54|8
1654211590000|2022-06-02 23:13:10|722.2|714.6|722.23|714.63|722.25|714.65|722.2|714.6|6
1654211600000|2022-06-02 23:13:20|722.24|714.64|722.22|714.62|722.24|714.64|722.18|714.58|5
1654211610000|2022-06-02 23:13:30|722.21|714.61|722.21|714.61|722.21|714.61|722.21|714.61|1
1654211630000|2022-06-02 23:13:50|722.25|714.65|722.32|714.72|722.32|714.72|722.25|714.65|2
1654211640000|2022-06-02 23:14:00|722.28|714.68|722.12|714.52|722.31|714.71|722.12|714.52|10
1654211650000|2022-06-02 23:14:10|722.14|714.54|722.11|714.51|722.14|714.54|722.11|714.51|4
1654211660000|2022-06-02 23:14:20|722.26|714.66|722.26|714.66|722.26|714.66|722.26|714.66|1
1654211670000|2022-06-02 23:14:30|722.21|714.61|722.21|714.61|722.21|714.61|722.21|714.61|1
1654211680000|2022-06-02 23:14:40|722.24|714.64|722.28|714.68|722.28|714.68|722.23|714.63|3
1654211690000|2022-06-02 23:14:50|722.24|714.64|722.14|714.54|722.28|714.68|722.14|714.54|6
1654211700000|2022-06-02 23:15:00|722.3|714.7|722.31|714.71|722.31|714.71|722.25|714.65|4
1654211710000|2022-06-02 23:15:10|722.67|715.07|722.76|715.16|722.76|715.16|722.65|715.05|6
1654211720000|2022-06-02 23:15:20|722.82|715.22|723.15|715.55|723.58|715.98|722.78|715.18|12
1654211730000|2022-06-02 23:15:30|723.35|715.75|723.32|715.72|723.48|715.88|723.31|715.71|7
1654211740000|2022-06-02 23:15:40|723.31|715.71|723.22|715.62|723.33|715.73|723.2|715.6|13
1654211750000|2022-06-02 23:15:50|723.12|715.52|722.77|715.17|723.13|715.53|722.71|715.11|19
1654211760000|2022-06-02 23:16:00|722.73|715.13|722.6|715|722.74|715.14|722.6|715|16
1654211770000|2022-06-02 23:16:10|722.56|714.96|722.68|715.08|722.68|715.08|722.44|714.84|9
1654211780000|2022-06-02 23:16:20|722.8|715.2|722.46|714.86|722.8|715.2|722.46|714.86|15
1654211790000|2022-06-02 23:16:30|722.45|714.85|722.45|714.85|722.45|714.85|722.45|714.85|1
1654211800000|2022-06-02 23:16:40|722.37|714.77|722.4|714.8|722.41|714.81|722.37|714.77|3
1654211810000|2022-06-02 23:16:50|722.39|714.79|722.62|715.02|722.68|715.08|722.39|714.79|16
1654211820000|2022-06-02 23:17:00|722.61|715.01|722.54|714.94|722.63|715.03|722.53|714.93|12
1654211830000|2022-06-02 23:17:10|722.55|714.95|722.57|714.97|722.57|714.97|722.53|714.93|6
1654211840000|2022-06-02 23:17:20|722.64|715.04|722.89|715.29|723.28|715.68|722.64|715.04|22
1654211850000|2022-06-02 23:17:30|722.87|715.27|722.76|715.16|722.87|715.27|722.69|715.09|16
1654211870000|2022-06-02 23:17:50|722.73|715.13|722.73|715.13|722.73|715.13|722.73|715.13|1
1654211880000|2022-06-02 23:18:00|722.74|715.14|722.72|715.12|722.74|715.14|722.72|715.12|9
1654211890000|2022-06-02 23:18:10|722.68|715.08|722.61|715.01|722.68|715.08|722.59|714.99|8
1654211900000|2022-06-02 23:18:20|722.56|714.96|722.56|714.96|722.56|714.96|722.56|714.96|1
1654211910000|2022-06-02 23:18:30|722.6|715|722.61|715.01|722.62|715.02|722.5|714.9|9
1654211920000|2022-06-02 23:18:40|722.6|715|722.5|714.9|722.6|715|722.49|714.89|4
1654211930000|2022-06-02 23:18:50|722.49|714.89|722.48|714.88|722.49|714.89|722.48|714.88|2
1654211940000|2022-06-02 23:19:00|722.57|714.97|722.57|714.97|722.57|714.97|722.57|714.97|1
1654211950000|2022-06-02 23:19:10|722.37|714.77|722.32|714.72|722.41|714.81|722.32|714.72|4
1654211960000|2022-06-02 23:19:20|722.35|714.75|722.22|714.62|722.35|714.75|722.17|714.57|20
1654211970000|2022-06-02 23:19:30|722.21|714.61|722.26|714.66|722.26|714.66|722.05|714.45|12
1654211990000|2022-06-02 23:19:50|722.23|714.63|722.26|714.66|722.26|714.66|722.21|714.61|7
1654212000000|2022-06-02 23:20:00|722.28|714.68|722.25|714.65|722.37|714.77|722.2|714.6|10
1654212010000|2022-06-02 23:20:10|722.24|714.64|722.29|714.69|722.29|714.69|722.2|714.6|8
1654212020000|2022-06-02 23:20:20|722.28|714.68|722.31|714.71|722.31|714.71|722.28|714.68|3
1654212030000|2022-06-02 23:20:30|722.28|714.68|722.27|714.67|722.28|714.68|722.26|714.66|4
1654212040000|2022-06-02 23:20:40|722.28|714.68|722.51|714.91|722.52|714.92|722.28|714.68|8
1654212050000|2022-06-02 23:20:50|722.5|714.9|722.44|714.84|722.5|714.9|722.39|714.79|6
1654212060000|2022-06-02 23:21:00|722.46|714.86|722.97|715.37|722.97|715.37|722.46|714.86|13
1654212090000|2022-06-02 23:21:30|722.72|715.12|722.77|715.17|722.79|715.19|722.68|715.08|7
1654212100000|2022-06-02 23:21:40|722.85|715.25|723.41|715.81|723.41|715.81|722.77|715.17|8
1654212110000|2022-06-02 23:21:50|723.52|715.92|723.89|716.29|723.89|716.29|723.52|715.92|12
1654212120000|2022-06-02 23:22:00|723.83|716.23|723.84|716.24|723.91|716.31|723.83|716.23|5
1654212130000|2022-06-02 23:22:10|723.83|716.23|723.75|716.15|723.83|716.23|723.75|716.15|2
1654212140000|2022-06-02 23:22:20|723.78|716.18|723.74|716.14|723.78|716.18|723.74|716.14|2
1654212150000|2022-06-02 23:22:30|723.73|716.13|723.78|716.18|723.82|716.22|723.73|716.13|4
1654212160000|2022-06-02 23:22:40|723.82|716.22|724.24|716.64|724.35|716.75|723.81|716.21|14
1654212170000|2022-06-02 23:22:50|724.3|716.7|724.33|716.73|724.39|716.79|724.29|716.69|7
1654212180000|2022-06-02 23:23:00|724.63|717.03|724.27|716.67|724.63|717.03|724.27|716.67|12
1654212190000|2022-06-02 23:23:10|724.09|716.49|724.2|716.6|724.38|716.78|724.09|716.49|11
1654212200000|2022-06-02 23:23:20|724.17|716.57|724.17|716.57|724.2|716.6|723.87|716.27|17
1654212210000|2022-06-02 23:23:30|724.18|716.58|724.07|716.47|724.18|716.58|724.02|716.42|8
1654212220000|2022-06-02 23:23:40|724.05|716.45|724.05|716.45|724.05|716.45|724.05|716.45|1
1654212240000|2022-06-02 23:24:00|724.23|716.63|723.84|716.24|724.23|716.63|723.83|716.23|6
1654212250000|2022-06-02 23:24:10|723.85|716.25|725.38|717.78|725.44|717.84|723.85|716.25|18
1654212260000|2022-06-02 23:24:20|725.59|717.99|725.84|718.24|725.88|718.28|725.43|717.83|4
1654212270000|2022-06-02 23:24:30|725.82|718.22|725.84|718.24|725.84|718.24|725.82|718.22|2
1654212280000|2022-06-02 23:24:40|725.98|718.38|726.38|718.78|726.96|719.36|725.98|718.38|15
1654212290000|2022-06-02 23:24:50|726.37|718.77|726.42|718.82|726.51|718.91|726.28|718.68|10
1654212300000|2022-06-02 23:25:00|726.1|718.5|726.19|718.59|726.19|718.59|726.1|718.5|7
1654212310000|2022-06-02 23:25:10|726.21|718.61|726.47|718.87|726.54|718.94|726.21|718.61|10
1654212320000|2022-06-02 23:25:20|726.51|718.91|726.54|718.94|726.54|718.94|726.36|718.76|8
1654212330000|2022-06-02 23:25:30|726.49|718.89|726.47|718.87|726.49|718.89|726.45|718.85|6
1654212340000|2022-06-02 23:25:40|726.41|718.81|726.45|718.85|726.45|718.85|726.41|718.81|3
1654212350000|2022-06-02 23:25:50|726.44|718.84|726.48|718.88|726.48|718.88|726.41|718.81|6
1654212360000|2022-06-02 23:26:00|726.51|718.91|726.37|718.77|726.53|718.93|726.37|718.77|10
1654212370000|2022-06-02 23:26:10|726.4|718.8|726.48|718.88|726.54|718.94|726.28|718.68|13
1654212380000|2022-06-02 23:26:20|726.53|718.93|726.47|718.87|726.53|718.93|726.46|718.86|8
1654212390000|2022-06-02 23:26:30|726.46|718.86|726.4|718.8|726.46|718.86|726.39|718.79|5
1654212400000|2022-06-02 23:26:40|726.39|718.79|726.39|718.79|726.39|718.79|726.39|718.79|1
1654212410000|2022-06-02 23:26:50|726.4|718.8|726.4|718.8|726.47|718.87|726.3|718.7|12
1654212420000|2022-06-02 23:27:00|726.41|718.81|726.41|718.81|726.47|718.87|726.39|718.79|13
1654212430000|2022-06-02 23:27:10|726.42|718.82|726.47|718.87|726.47|718.87|726.34|718.74|9
1654212440000|2022-06-02 23:27:20|726.45|718.85|726.35|718.75|726.47|718.87|726.34|718.74|9
1654212460000|2022-06-02 23:27:40|726.37|718.77|726.38|718.78|726.41|718.81|726.36|718.76|8
1654212470000|2022-06-02 23:27:50|726.37|718.77|726.36|718.76|726.38|718.78|726.36|718.76|3
1654212480000|2022-06-02 23:28:00|726.35|718.75|726.39|718.79|726.44|718.84|726.35|718.75|10
1654212490000|2022-06-02 23:28:10|726.42|718.82|726.13|718.53|726.42|718.82|725.77|718.17|18
1654212500000|2022-06-02 23:28:20|726.14|718.54|726.32|718.72|726.32|718.72|726.14|718.54|7
1654212510000|2022-06-02 23:28:30|726.31|718.71|726.25|718.65|726.31|718.71|726.24|718.64|6
1654212520000|2022-06-02 23:28:40|726.27|718.67|726.27|718.67|726.27|718.67|726.27|718.67|1
1654212540000|2022-06-02 23:29:00|726.26|718.66|726.25|718.65|726.28|718.68|726.25|718.65|5
1654212550000|2022-06-02 23:29:10|726.27|718.67|726.29|718.69|726.29|718.69|726.25|718.65|7
1654212560000|2022-06-02 23:29:20|726.25|718.65|726.45|718.85|726.46|718.86|726.23|718.63|15
1654212570000|2022-06-02 23:29:30|726.4|718.8|727.1|719.5|727.1|719.5|726.4|718.8|5
1654212580000|2022-06-02 23:29:40|727.09|719.49|727.32|719.72|727.32|719.72|726.33|718.73|18
1654212590000|2022-06-02 23:29:50|727.33|719.73|727.71|720.11|727.71|720.11|727.31|719.71|8
1654212600000|2022-06-02 23:30:00|727.79|720.19|727.67|720.07|727.81|720.21|727.67|720.07|7
1654212610000|2022-06-02 23:30:10|727.65|720.05|727.65|720.05|727.76|720.16|727.65|720.05|9
1654212620000|2022-06-02 23:30:20|727.7|720.1|727.4|719.8|727.71|720.11|727.33|719.73|8
1654212630000|2022-06-02 23:30:30|727.29|719.69|727.38|719.78|727.4|719.8|727.29|719.69|16
1654212640000|2022-06-02 23:30:40|727.39|719.79|727.36|719.76|727.4|719.8|727.3|719.7|10
1654212650000|2022-06-02 23:30:50|727.26|719.66|727.26|719.66|727.26|719.66|727.1|719.5|10
1654212660000|2022-06-02 23:31:00|727.27|719.67|726.69|719.09|727.27|719.67|726.6|719|12
1654212670000|2022-06-02 23:31:10|726.68|719.08|726.4|718.8|726.69|719.09|726.4|718.8|16
1654212680000|2022-06-02 23:31:20|726.33|718.73|726.3|718.7|726.37|718.77|726.29|718.69|10
1654212690000|2022-06-02 23:31:30|726.08|718.48|725.55|717.95|726.08|718.48|725.49|717.89|27
1654212700000|2022-06-02 23:31:40|725.49|717.89|725.65|718.05|725.97|718.37|725.49|717.89|21
1654212710000|2022-06-02 23:31:50|725.74|718.14|725.58|717.98|725.74|718.14|725.58|717.98|20
1654212720000|2022-06-02 23:32:00|725.57|717.97|725.5|717.9|725.6|718|725.49|717.89|17
1654212730000|2022-06-02 23:32:10|725.49|717.89|725.58|717.98|725.58|717.98|725.49|717.89|12
1654212740000|2022-06-02 23:32:20|725.57|717.97|725.51|717.91|725.57|717.97|725.46|717.86|8
1654212750000|2022-06-02 23:32:30|725.5|717.9|725.44|717.84|725.56|717.96|725.39|717.79|15
1654212760000|2022-06-02 23:32:40|725.42|717.82|725.69|718.09|725.7|718.1|725.4|717.8|27
1654212770000|2022-06-02 23:32:50|725.7|718.1|725.7|718.1|726.06|718.46|725.69|718.09|27
1654212780000|2022-06-02 23:33:00|725.69|718.09|725.52|717.92|725.69|718.09|725.51|717.91|16
1654212790000|2022-06-02 23:33:10|725.51|717.91|725.48|717.88|725.52|717.92|725.48|717.88|6
1654212800000|2022-06-02 23:33:20|725.45|717.85|725.44|717.84|725.45|717.85|725.44|717.84|2
1654212810000|2022-06-02 23:33:30|725.42|717.82|725.44|717.84|725.47|717.87|725.42|717.82|14
1654212820000|2022-06-02 23:33:40|725.43|717.83|725.42|717.82|725.48|717.88|725.42|717.82|9
1654212830000|2022-06-02 23:33:50|725.43|717.83|725.6|718|725.63|718.03|725.42|717.82|11
1654212840000|2022-06-02 23:34:00|725.59|717.99|725.55|717.95|725.6|718|725.52|717.92|16
1654212850000|2022-06-02 23:34:10|725.57|717.97|725.6|718|725.62|718.02|725.56|717.96|12
1654212860000|2022-06-02 23:34:20|725.59|717.99|725.56|717.96|725.59|717.99|725.52|717.92|10
1654212870000|2022-06-02 23:34:30|725.57|717.97|725.57|717.97|725.6|718|725.57|717.97|3
1654212880000|2022-06-02 23:34:40|725.55|717.95|725.57|717.97|725.61|718.01|725.54|717.94|19
1654212890000|2022-06-02 23:34:50|725.56|717.96|725.59|717.99|725.62|718.02|725.56|717.96|14
1654212900000|2022-06-02 23:35:00|725.62|718.02|725.41|717.81|725.62|718.02|725.41|717.81|19
1654212910000|2022-06-02 23:35:10|725.42|717.82|725.42|717.82|725.45|717.85|725.39|717.79|12
1654212920000|2022-06-02 23:35:20|725.41|717.81|725.44|717.84|725.44|717.84|725.41|717.81|5
1654212930000|2022-06-02 23:35:30|725.46|717.86|725.86|718.26|725.98|718.38|725.45|717.85|22
1654212940000|2022-06-02 23:35:40|725.96|718.36|726.29|718.69|726.29|718.69|725.96|718.36|11
1654212950000|2022-06-02 23:35:50|726.28|718.68|726.3|718.7|726.3|718.7|726.28|718.68|2
1654212960000|2022-06-02 23:36:00|726.26|718.66|726.21|718.61|726.26|718.66|726.2|718.6|6
1654212970000|2022-06-02 23:36:10|726.19|718.59|726.2|718.6|726.2|718.6|726.18|718.58|4
1654212980000|2022-06-02 23:36:20|726.19|718.59|726.19|718.59|726.2|718.6|726.19|718.59|3
1654212990000|2022-06-02 23:36:30|726.17|718.57|726.23|718.63|726.23|718.63|726.17|718.57|7
1654213000000|2022-06-02 23:36:40|726.2|718.6|726.2|718.6|726.21|718.61|726.19|718.59|4
1654213010000|2022-06-02 23:36:50|726.19|718.59|726.2|718.6|726.2|718.6|726.19|718.59|2
1654213020000|2022-06-02 23:37:00|726.19|718.59|726.29|718.69|726.29|718.69|726.18|718.58|6
1654213030000|2022-06-02 23:37:10|726.28|718.68|726.23|718.63|726.28|718.68|726.12|718.52|10
1654213040000|2022-06-02 23:37:20|726.22|718.62|726.09|718.49|726.27|718.67|726.09|718.49|15
1654213050000|2022-06-02 23:37:30|726|718.4|725.99|718.39|726.1|718.5|725.99|718.39|8
1654213060000|2022-06-02 23:37:40|726.03|718.43|725.99|718.39|726.05|718.45|725.84|718.24|10
1654213070000|2022-06-02 23:37:50|725.96|718.36|725.74|718.14|726.05|718.45|725.72|718.12|13
1654213080000|2022-06-02 23:38:00|725.73|718.13|725.79|718.19|725.82|718.22|725.73|718.13|6
1654213090000|2022-06-02 23:38:10|725.85|718.25|726.18|718.58|726.22|718.62|725.85|718.25|14
1654213100000|2022-06-02 23:38:20|726.17|718.57|726.19|718.59|726.19|718.59|726.17|718.57|4
1654213110000|2022-06-02 23:38:30|726.18|718.58|726.22|718.62|726.22|718.62|726.15|718.55|11
1654213120000|2022-06-02 23:38:40|726.23|718.63|726.23|718.63|726.23|718.63|726.23|718.63|1
1654213130000|2022-06-02 23:38:50|726.22|718.62|726.26|718.66|726.29|718.69|726.2|718.6|11
1654213140000|2022-06-02 23:39:00|726.18|718.58|726.34|718.74|726.34|718.74|726.18|718.58|9
1654213150000|2022-06-02 23:39:10|726.33|718.73|726.44|718.84|726.44|718.84|726.33|718.73|13
1654213160000|2022-06-02 23:39:20|726.42|718.82|726.39|718.79|726.44|718.84|726.35|718.75|14
1654213170000|2022-06-02 23:39:30|726.38|718.78|726.37|718.77|726.39|718.79|726.34|718.74|7
1654213180000|2022-06-02 23:39:40|726.39|718.79|726.41|718.81|726.41|718.81|726.33|718.73|11
1654213190000|2022-06-02 23:39:50|726.42|718.82|726.38|718.78|726.42|718.82|726.37|718.77|7
1654213200000|2022-06-02 23:40:00|726.36|718.76|726.35|718.75|726.38|718.78|726.35|718.75|9
1654213210000|2022-06-02 23:40:10|726.34|718.74|726.34|718.74|726.34|718.74|726.33|718.73|3
1654213220000|2022-06-02 23:40:20|726.38|718.78|726.38|718.78|726.39|718.79|726.37|718.77|4
1654213230000|2022-06-02 23:40:30|726.26|718.66|724.59|716.99|726.26|718.66|724.56|716.96|21
1654213240000|2022-06-02 23:40:40|724.97|717.37|724.56|716.96|724.98|717.38|724.54|716.94|15
1654213250000|2022-06-02 23:40:50|724.55|716.95|724.35|716.75|724.56|716.96|724.35|716.75|18
1654213260000|2022-06-02 23:41:00|724.34|716.74|724.33|716.73|724.34|716.74|724.3|716.7|6
1654213270000|2022-06-02 23:41:10|723.95|716.35|724.72|717.12|724.8|717.2|723.95|716.35|11
1654213280000|2022-06-02 23:41:20|724.59|716.99|724.96|717.36|724.97|717.37|724.59|716.99|12
1654213290000|2022-06-02 23:41:30|724.98|717.38|724.96|717.36|724.98|717.38|724.96|717.36|2
1654213300000|2022-06-02 23:41:40|724.94|717.34|724.96|717.36|724.96|717.36|724.94|717.34|3
1654213310000|2022-06-02 23:41:50|725|717.4|725|717.4|725|717.4|725|717.4|1
1654213320000|2022-06-02 23:42:00|725.01|717.41|725.1|717.5|725.12|717.52|725|717.4|11
1654213330000|2022-06-02 23:42:10|725.04|717.44|724.96|717.36|725.08|717.48|724.68|717.08|12
1654213340000|2022-06-02 23:42:20|724.97|717.37|724.87|717.27|725|717.4|724.82|717.22|5
1654213350000|2022-06-02 23:42:30|724.99|717.39|724.96|717.36|725.03|717.43|724.96|717.36|4
1654213360000|2022-06-02 23:42:40|724.97|717.37|725|717.4|725|717.4|724.93|717.33|4
1654213370000|2022-06-02 23:42:50|724.98|717.38|724.97|717.37|724.98|717.38|724.97|717.37|2
1654213380000|2022-06-02 23:43:00|724.96|717.36|724.86|717.26|724.97|717.37|724.84|717.24|12
1654213390000|2022-06-02 23:43:10|724.84|717.24|724.89|717.29|724.91|717.31|724.84|717.24|5
1654213400000|2022-06-02 23:43:20|724.88|717.28|724.79|717.19|724.88|717.28|724.76|717.16|6
1654213410000|2022-06-02 23:43:30|724.83|717.23|725.62|718.02|725.67|718.07|724.82|717.22|10
1654213420000|2022-06-02 23:43:40|725.61|718.01|725.43|717.83|725.61|718.01|725.36|717.76|10
1654213430000|2022-06-02 23:43:50|725.76|718.16|725.69|718.09|725.76|718.16|725.66|718.06|8
1654213440000|2022-06-02 23:44:00|725.66|718.06|725.66|718.06|725.66|718.06|725.66|718.06|1
1654213450000|2022-06-02 23:44:10|725.68|718.08|725.28|717.68|725.68|718.08|725.28|717.68|10
1654213460000|2022-06-02 23:44:20|725.31|717.71|725.35|717.75|725.37|717.77|725.31|717.71|5
1654213470000|2022-06-02 23:44:30|725.32|717.72|725.21|717.61|725.32|717.72|725.21|717.61|5
1654213480000|2022-06-02 23:44:40|725.22|717.62|725.22|717.62|725.22|717.62|725.22|717.62|1
1654213490000|2022-06-02 23:44:50|725.2|717.6|725.42|717.82|725.43|717.83|725.2|717.6|9
1654213500000|2022-06-02 23:45:00|725.41|717.81|725.41|717.81|725.66|718.06|725.4|717.8|13
1654213510000|2022-06-02 23:45:10|725.18|717.58|725.38|717.78|725.43|717.83|725.18|717.58|10
1654213520000|2022-06-02 23:45:20|725.25|717.65|725.34|717.74|725.39|717.79|725.25|717.65|8
1654213530000|2022-06-02 23:45:30|725.39|717.79|725.41|717.81|725.41|717.81|725.35|717.75|5
1654213540000|2022-06-02 23:45:40|725.36|717.76|725.34|717.74|725.36|717.76|725.34|717.74|2
1654213550000|2022-06-02 23:45:50|725.35|717.75|725.34|717.74|725.37|717.77|725.34|717.74|4
1654213560000|2022-06-02 23:46:00|725.33|717.73|725.3|717.7|725.34|717.74|725.3|717.7|8
1654213570000|2022-06-02 23:46:10|725.31|717.71|725.43|717.83|725.44|717.84|725.31|717.71|8
1654213580000|2022-06-02 23:46:20|725.39|717.79|725.38|717.78|725.4|717.8|725.29|717.69|6
1654213590000|2022-06-02 23:46:30|725.39|717.79|725.36|717.76|725.39|717.79|725.36|717.76|3
1654213600000|2022-06-02 23:46:40|725.38|717.78|725.25|717.65|725.38|717.78|725.25|717.65|3
1654213610000|2022-06-02 23:46:50|725.22|717.62|725.21|717.61|725.22|717.62|725.21|717.61|2
1654213620000|2022-06-02 23:47:00|725.23|717.63|725.23|717.63|725.23|717.63|725.23|717.63|1
1654213640000|2022-06-02 23:47:20|725.19|717.59|724.6|717|725.19|717.59|724.57|716.97|9
1654213650000|2022-06-02 23:47:30|724.64|717.04|724.65|717.05|724.66|717.06|724.56|716.96|14
1654213660000|2022-06-02 23:47:40|724.66|717.06|724.64|717.04|724.66|717.06|724.57|716.97|8
1654213670000|2022-06-02 23:47:50|724.63|717.03|724.57|716.97|724.66|717.06|724.53|716.93|10
1654213680000|2022-06-02 23:48:00|724.56|716.96|724.59|716.99|724.59|716.99|724.56|716.96|5
1654213690000|2022-06-02 23:48:10|724.58|716.98|724.55|716.95|724.58|716.98|724.45|716.85|9
1654213700000|2022-06-02 23:48:20|724.57|716.97|724.55|716.95|724.57|716.97|724.55|716.95|4
1654213710000|2022-06-02 23:48:30|724.57|716.97|724.47|716.87|724.58|716.98|724.46|716.86|10
1654213720000|2022-06-02 23:48:40|724.46|716.86|724.4|716.8|724.46|716.86|724.4|716.8|5
1654213740000|2022-06-02 23:49:00|724.42|716.82|724.39|716.79|724.42|716.82|724.39|716.79|2
1654213750000|2022-06-02 23:49:10|724.4|716.8|724.4|716.8|724.4|716.8|724.4|716.8|1
1654213760000|2022-06-02 23:49:20|724.39|716.79|724.37|716.77|724.4|716.8|724.37|716.77|5
1654213770000|2022-06-02 23:49:30|724.39|716.79|723.93|716.33|724.42|716.82|723.76|716.16|10
1654213780000|2022-06-02 23:49:40|723.91|716.31|724.27|716.67|724.27|716.67|723.75|716.15|22
1654213790000|2022-06-02 23:49:50|724.26|716.66|724.28|716.68|724.28|716.68|724.26|716.66|8
1654213800000|2022-06-02 23:50:00|724.31|716.71|724.34|716.74|724.34|716.74|724.29|716.69|6
1654213810000|2022-06-02 23:50:10|724.36|716.76|725.06|717.46|725.06|717.46|724.12|716.52|19
1654213820000|2022-06-02 23:50:20|725.07|717.47|725.17|717.57|725.17|717.57|725.07|717.47|6
1654213830000|2022-06-02 23:50:30|725.13|717.53|724.4|716.8|725.13|717.53|724.31|716.71|12
1654213840000|2022-06-02 23:50:40|724.41|716.81|724.41|716.81|724.42|716.82|724.38|716.78|13
1654213850000|2022-06-02 23:50:50|724.39|716.79|724.23|716.63|724.41|716.81|724|716.4|20
1654213860000|2022-06-02 23:51:00|724.24|716.64|724.09|716.49|724.24|716.64|724.08|716.48|8
1654213870000|2022-06-02 23:51:10|724.1|716.5|724.11|716.51|724.12|716.52|724.09|716.49|8
1654213880000|2022-06-02 23:51:20|724.03|716.43|724.23|716.63|724.23|716.63|724.03|716.43|9
1654213890000|2022-06-02 23:51:30|724.16|716.56|724.14|716.54|724.25|716.65|724.14|716.54|10
1654213900000|2022-06-02 23:51:40|724.13|716.53|724.15|716.55|724.18|716.58|724.1|716.5|11
1654213910000|2022-06-02 23:51:50|724.2|716.6|723.52|715.92|724.24|716.64|723.52|715.92|19
1654213920000|2022-06-02 23:52:00|723.51|715.91|723.45|715.85|723.6|716|723.45|715.85|19
1654213930000|2022-06-02 23:52:10|723.46|715.86|723.48|715.88|723.5|715.9|723.42|715.82|19
1654213940000|2022-06-02 23:52:20|723.5|715.9|723.96|716.36|724.06|716.46|723.49|715.89|24
1654213950000|2022-06-02 23:52:30|723.97|716.37|724.14|716.54|724.18|716.58|723.97|716.37|14
1654213960000|2022-06-02 23:52:40|724.09|716.49|724.25|716.65|724.25|716.65|724.09|716.49|6
1654213970000|2022-06-02 23:52:50|724.13|716.53|724.13|716.53|724.16|716.56|724.12|716.52|5
1654213980000|2022-06-02 23:53:00|724.12|716.52|724.16|716.56|724.27|716.67|724.12|716.52|9
1654213990000|2022-06-02 23:53:10|724.15|716.55|724.13|716.53|724.15|716.55|724|716.4|11
1654214000000|2022-06-02 23:53:20|724.15|716.55|724.15|716.55|724.25|716.65|724.09|716.49|16
1654214010000|2022-06-02 23:53:30|724.16|716.56|724.13|716.53|724.26|716.66|724.13|716.53|11
1654214020000|2022-06-02 23:53:40|724.08|716.48|724.13|716.53|724.13|716.53|724.06|716.46|6
1654214030000|2022-06-02 23:53:50|724.14|716.54|724.3|716.7|724.31|716.71|724.13|716.53|10
1654214040000|2022-06-02 23:54:00|724.29|716.69|724.29|716.69|724.29|716.69|724|716.4|19
1654214050000|2022-06-02 23:54:10|724.25|716.65|724.19|716.59|724.25|716.65|724.11|716.51|12
1654214060000|2022-06-02 23:54:20|724.28|716.68|724.14|716.54|724.34|716.74|724.14|716.54|14
1654214070000|2022-06-02 23:54:30|724.16|716.56|724.32|716.72|724.32|716.72|724.16|716.56|5
1654214080000|2022-06-02 23:54:40|724.34|716.74|724.21|716.61|724.35|716.75|724.21|716.61|4
1654214090000|2022-06-02 23:54:50|724.2|716.6|724.2|716.6|724.2|716.6|724.01|716.41|12
1654214100000|2022-06-02 23:55:00|724.15|716.55|724.07|716.47|724.22|716.62|724.06|716.46|11
1654214110000|2022-06-02 23:55:10|724.05|716.45|724.13|716.53|724.13|716.53|724.05|716.45|4
1654214120000|2022-06-02 23:55:20|724.3|716.7|724.34|716.74|724.38|716.78|724.3|716.7|11
1654214130000|2022-06-02 23:55:30|724.33|716.73|724.34|716.74|724.34|716.74|724.33|716.73|2
1654214140000|2022-06-02 23:55:40|724.32|716.72|724.14|716.54|724.36|716.76|724.14|716.54|16
1654214150000|2022-06-02 23:55:50|724.16|716.56|724.17|716.57|724.19|716.59|724.14|716.54|8
1654214160000|2022-06-02 23:56:00|724.19|716.59|724.11|716.51|724.2|716.6|724.1|716.5|16
1654214170000|2022-06-02 23:56:10|724.12|716.52|724.09|716.49|724.12|716.52|724.09|716.49|3
1654214180000|2022-06-02 23:56:20|724.12|716.52|724.01|716.41|724.12|716.52|724|716.4|11
1654214190000|2022-06-02 23:56:30|724.04|716.44|724.26|716.66|724.27|716.67|724.04|716.44|15
1654214200000|2022-06-02 23:56:40|724.2|716.6|724.21|716.61|724.21|716.61|724.2|716.6|4
1654214210000|2022-06-02 23:56:50|724.22|716.62|724.08|716.48|724.22|716.62|723.87|716.27|8
1654214220000|2022-06-02 23:57:00|724.09|716.49|724.02|716.42|724.11|716.51|723.99|716.39|12
1654214230000|2022-06-02 23:57:10|724.03|716.43|724.08|716.48|724.08|716.48|724.01|716.41|7
1654214240000|2022-06-02 23:57:20|724.09|716.49|724.15|716.55|724.15|716.55|724.07|716.47|7
1654214250000|2022-06-02 23:57:30|724.16|716.56|724.16|716.56|724.16|716.56|724.15|716.55|5
1654214260000|2022-06-02 23:57:40|724.15|716.55|724.07|716.47|724.15|716.55|724.07|716.47|8
1654214270000|2022-06-02 23:57:50|723.97|716.37|723.89|716.29|723.97|716.37|723.88|716.28|8
1654214280000|2022-06-02 23:58:00|723.98|716.38|723.92|716.32|723.99|716.39|723.58|715.98|19
1654214290000|2022-06-02 23:58:10|723.96|716.36|723.62|716.02|724.07|716.47|723.6|716|23
1654214300000|2022-06-02 23:58:20|723.61|716.01|723.65|716.05|723.67|716.07|723.6|716|5
1654214310000|2022-06-02 23:58:30|723.52|715.92|723.72|716.12|723.72|716.12|723.42|715.82|13
1654214320000|2022-06-02 23:58:40|723.73|716.13|723.63|716.03|723.75|716.15|723.63|716.03|8
1654214330000|2022-06-02 23:58:50|723.62|716.02|723.63|716.03|723.66|716.06|723.62|716.02|8
1654214340000|2022-06-02 23:59:00|723.61|716.01|723.92|716.32|723.92|716.32|723.52|715.92|14
1654214350000|2022-06-02 23:59:10|723.99|716.39|724.12|716.52|724.16|716.56|723.77|716.17|20
1654214360000|2022-06-02 23:59:20|724.13|716.53|724.13|716.53|724.18|716.58|724.11|716.51|6
1654214370000|2022-06-02 23:59:30|724.1|716.5|723.84|716.24|724.1|716.5|723.73|716.13|10
1654214380000|2022-06-02 23:59:40|723.86|716.26|723.88|716.28|723.89|716.29|723.86|716.26|5
1654214390000|2022-06-02 23:59:50|723.87|716.27|723.87|716.27|723.87|716.27|723.87|716.27|1
1654214400000|2022-06-03 00:00:00|723.68|716.08|723.67|716.07|723.9|716.3|723.67|716.07|7
1654214410000|2022-06-03 00:00:10|723.66|716.06|724.11|716.51|724.11|716.51|723.47|715.87|16
1654214420000|2022-06-03 00:00:20|724.1|716.5|724.07|716.47|724.18|716.58|724.01|716.41|16
1654214430000|2022-06-03 00:00:30|723.95|716.35|723.89|716.29|724.09|716.49|723.67|716.07|13
1654214440000|2022-06-03 00:00:40|723.82|716.22|724.11|716.51|724.13|716.53|723.82|716.22|20
1654214450000|2022-06-03 00:00:50|724.1|716.5|723.77|716.17|724.27|716.67|723.75|716.15|15
1654214460000|2022-06-03 00:01:00|723.76|716.16|723.66|716.06|723.79|716.19|723.62|716.02|11
1654214470000|2022-06-03 00:01:10|723.65|716.05|723.96|716.36|723.96|716.36|723.61|716.01|9
1654214480000|2022-06-03 00:01:20|723.97|716.37|724.06|716.46|724.06|716.46|723.97|716.37|6
1654214500000|2022-06-03 00:01:40|724.07|716.47|724.05|716.45|724.17|716.57|724.05|716.45|8
1654214510000|2022-06-03 00:01:50|724.04|716.44|723.77|716.17|724.11|716.51|723.73|716.13|15
1654214520000|2022-06-03 00:02:00|723.76|716.16|722.62|715.02|723.77|716.17|722.54|714.94|23
1654214530000|2022-06-03 00:02:10|722.61|715.01|722.29|714.69|722.61|715.01|722.25|714.65|27
1654214540000|2022-06-03 00:02:20|722.25|714.65|722.1|714.5|722.27|714.67|722.1|714.5|15
1654214550000|2022-06-03 00:02:30|722.11|714.51|722.11|714.51|722.12|714.52|722.05|714.45|15
1654214560000|2022-06-03 00:02:40|722.12|714.52|722.11|714.51|722.12|714.52|722.1|714.5|8
1654214570000|2022-06-03 00:02:50|722.12|714.52|722.16|714.56|722.3|714.7|721.95|714.35|20
1654214580000|2022-06-03 00:03:00|722.12|714.52|722.12|714.52|722.12|714.52|721.63|714.03|16
1654214590000|2022-06-03 00:03:10|722.08|714.48|721.65|714.05|722.12|714.52|721.53|713.93|12
1654214600000|2022-06-03 00:03:20|721.67|714.07|722.22|714.62|722.25|714.65|721.63|714.03|12
1654214610000|2022-06-03 00:03:30|722.2|714.6|722.13|714.53|722.21|714.61|722.05|714.45|16
1654214620000|2022-06-03 00:03:40|722.12|714.52|722.13|714.53|722.13|714.53|722.11|714.51|10
1654214630000|2022-06-03 00:03:50|722.14|714.54|722.28|714.68|722.28|714.68|722.13|714.53|20
1654214640000|2022-06-03 00:04:00|722.33|714.73|722.26|714.66|722.33|714.73|722.21|714.61|11
1654214650000|2022-06-03 00:04:10|722.27|714.67|722.34|714.74|722.37|714.77|722.22|714.62|11
1654214660000|2022-06-03 00:04:20|722.32|714.72|722.24|714.64|722.32|714.72|722.17|714.57|19
1654214670000|2022-06-03 00:04:30|722.26|714.66|722.27|714.67|722.27|714.67|722.26|714.66|2
1654214680000|2022-06-03 00:04:40|722.26|714.66|722.27|714.67|722.27|714.67|722.26|714.66|2
1654214690000|2022-06-03 00:04:50|722.26|714.66|722.25|714.65|722.26|714.66|722.24|714.64|9
1654214700000|2022-06-03 00:05:00|722.22|714.62|722.24|714.64|722.24|714.64|722.21|714.61|7
1654214710000|2022-06-03 00:05:10|722.23|714.63|722.29|714.69|722.31|714.71|722.23|714.63|13
1654214720000|2022-06-03 00:05:20|722.28|714.68|722.3|714.7|722.3|714.7|722.28|714.68|6
1654214730000|2022-06-03 00:05:30|722.32|714.72|722.27|714.67|722.32|714.72|722.27|714.67|3
1654214740000|2022-06-03 00:05:40|722.26|714.66|722.27|714.67|722.27|714.67|722.26|714.66|4
1654214750000|2022-06-03 00:05:50|722.25|714.65|722.27|714.67|722.27|714.67|722.25|714.65|3
1654214760000|2022-06-03 00:06:00|722.28|714.68|722.38|714.78|722.38|714.78|722.28|714.68|8
1654214770000|2022-06-03 00:06:10|722.29|714.69|722.3|714.7|722.3|714.7|722.19|714.59|8
1654214780000|2022-06-03 00:06:20|722.28|714.68|722.31|714.71|722.31|714.71|722.28|714.68|4
1654214790000|2022-06-03 00:06:30|722.3|714.7|722.27|714.67|722.31|714.71|722.27|714.67|5
1654214800000|2022-06-03 00:06:40|722.3|714.7|722.29|714.69|722.3|714.7|722.29|714.69|2
1654214810000|2022-06-03 00:06:50|722.3|714.7|722.25|714.65|722.36|714.76|722.15|714.55|7
1654214820000|2022-06-03 00:07:00|722.23|714.63|722.16|714.56|722.23|714.63|722.15|714.55|11
1654214830000|2022-06-03 00:07:10|722.21|714.61|722.21|714.61|722.22|714.62|722.14|714.54|7
1654214840000|2022-06-03 00:07:20|722.25|714.65|722.3|714.7|722.34|714.74|722.22|714.62|12
1654214850000|2022-06-03 00:07:30|722.35|714.75|722.35|714.75|722.36|714.76|722.34|714.74|5
1654214860000|2022-06-03 00:07:40|722.2|714.6|722.22|714.62|722.23|714.63|722.2|714.6|5
1654214870000|2022-06-03 00:07:50|722.23|714.63|722.13|714.53|722.24|714.64|722.13|714.53|14
1654214880000|2022-06-03 00:08:00|722.14|714.54|722.21|714.61|722.25|714.65|722.13|714.53|14
1654214890000|2022-06-03 00:08:10|722.22|714.62|722.25|714.65|722.25|714.65|722.22|714.62|2
1654214900000|2022-06-03 00:08:20|722.26|714.66|722.37|714.77|722.37|714.77|722.26|714.66|7
1654214910000|2022-06-03 00:08:30|722.35|714.75|722.3|714.7|722.37|714.77|722.29|714.69|9
1654214920000|2022-06-03 00:08:40|722.31|714.71|722.32|714.72|722.33|714.73|722.31|714.71|6
1654214930000|2022-06-03 00:08:50|722.22|714.62|722.22|714.62|722.24|714.64|721.99|714.39|8
1654214940000|2022-06-03 00:09:00|722.25|714.65|722.21|714.61|722.25|714.65|722.11|714.51|12
1654214950000|2022-06-03 00:09:10|722.22|714.62|722.02|714.42|722.22|714.62|722|714.4|16
1654214960000|2022-06-03 00:09:20|721.97|714.37|721.35|713.75|722.02|714.42|721.35|713.75|23
1654214970000|2022-06-03 00:09:30|721.62|714.02|721.71|714.11|721.72|714.12|721.35|713.75|12
1654214980000|2022-06-03 00:09:40|721.69|714.09|721.58|713.98|721.7|714.1|721.44|713.84|18
1654214990000|2022-06-03 00:09:50|721.63|714.03|721.07|713.47|721.63|714.03|720.85|713.25|20
1654215000000|2022-06-03 00:10:00|721.03|713.43|721.29|713.69|721.33|713.73|720.6|713|21
1654215010000|2022-06-03 00:10:10|721.35|713.75|721.34|713.74|721.36|713.76|721.32|713.72|6
1654215020000|2022-06-03 00:10:20|721.36|713.76|721.85|714.25|721.85|714.25|721.34|713.74|10
1654215030000|2022-06-03 00:10:30|721.86|714.26|722.2|714.6|722.2|714.6|721.86|714.26|5
1654215040000|2022-06-03 00:10:40|722.21|714.61|722.22|714.62|722.22|714.62|722.21|714.61|4
1654215050000|2022-06-03 00:10:50|722.21|714.61|722.21|714.61|722.22|714.62|722.21|714.61|3
1654215060000|2022-06-03 00:11:00|722.22|714.62|722.25|714.65|722.32|714.72|722.22|714.62|7
1654215070000|2022-06-03 00:11:10|722.26|714.66|722.2|714.6|722.28|714.68|722.2|714.6|9
1654215080000|2022-06-03 00:11:20|722.21|714.61|722.27|714.67|722.29|714.69|722.2|714.6|12
1654215090000|2022-06-03 00:11:30|722.26|714.66|722.26|714.66|722.26|714.66|721.37|713.77|9
1654215100000|2022-06-03 00:11:40|722.29|714.69|722.27|714.67|722.29|714.69|722.24|714.64|9
1654215110000|2022-06-03 00:11:50|722.26|714.66|722.26|714.66|722.26|714.66|722.26|714.66|1
1654215120000|2022-06-03 00:12:00|722.23|714.63|722.17|714.57|722.27|714.67|722.17|714.57|9
1654215130000|2022-06-03 00:12:10|722.14|714.54|722.13|714.53|722.16|714.56|722.12|714.52|7
1654215140000|2022-06-03 00:12:20|721.83|714.23|721.54|713.94|721.84|714.24|721.54|713.94|7
1654215150000|2022-06-03 00:12:30|721.49|713.89|722.28|714.68|722.3|714.7|721.49|713.89|19
1654215160000|2022-06-03 00:12:40|721.88|714.28|721.53|713.93|721.88|714.28|721.53|713.93|14
1654215170000|2022-06-03 00:12:50|721.52|713.92|721.33|713.73|721.52|713.92|721.33|713.73|14
1654215180000|2022-06-03 00:13:00|721.31|713.71|720.65|713.05|721.31|713.71|720.59|712.99|14
1654215190000|2022-06-03 00:13:10|720.54|712.94|720.54|712.94|720.56|712.96|720.48|712.88|14
1654215200000|2022-06-03 00:13:20|720.61|713.01|720.62|713.02|720.62|713.02|720.61|713.01|2
1654215210000|2022-06-03 00:13:30|720.54|712.94|720.54|712.94|720.56|712.96|720.51|712.91|10
1654215220000|2022-06-03 00:13:40|720.53|712.93|720.57|712.97|720.58|712.98|720.53|712.93|7
1654215230000|2022-06-03 00:13:50|720.58|712.98|720.58|712.98|720.58|712.98|720.57|712.97|5
1654215240000|2022-06-03 00:14:00|720.8|713.2|720.56|712.96|720.8|713.2|720.5|712.9|10
1654215250000|2022-06-03 00:14:10|720.57|712.97|720.54|712.94|720.89|713.29|720.49|712.89|12
1654215260000|2022-06-03 00:14:20|720.53|712.93|720.51|712.91|720.55|712.95|720.5|712.9|16
1654215270000|2022-06-03 00:14:30|720.85|713.25|721.01|713.41|721.04|713.44|720.82|713.22|15
1654215280000|2022-06-03 00:14:40|721|713.4|720.85|713.25|721|713.4|720.81|713.21|14
1654215290000|2022-06-03 00:14:50|720.9|713.3|720.84|713.24|720.9|713.3|720.84|713.24|6
1654215300000|2022-06-03 00:15:00|720.79|713.19|720.65|713.05|720.82|713.22|720.65|713.05|5
1654215310000|2022-06-03 00:15:10|720.63|713.03|720.55|712.95|720.66|713.06|720.41|712.81|12
1654215320000|2022-06-03 00:15:20|720.41|712.81|720.28|712.68|720.5|712.9|720.28|712.68|6
1654215330000|2022-06-03 00:15:30|720.27|712.67|720.32|712.72|720.36|712.76|719.73|712.13|28
1654215340000|2022-06-03 00:15:40|720.26|712.66|720.3|712.7|720.38|712.78|720.24|712.64|14
1654215350000|2022-06-03 00:15:50|720.29|712.69|720.28|712.68|720.31|712.71|720.28|712.68|8
1654215360000|2022-06-03 00:16:00|720.27|712.67|720.43|712.83|720.43|712.83|720.26|712.66|25
1654215370000|2022-06-03 00:16:10|720.42|712.82|720.42|712.82|720.46|712.86|720.37|712.77|21
1654215380000|2022-06-03 00:16:20|720.44|712.84|720.44|712.84|720.45|712.85|720.41|712.81|14
1654215390000|2022-06-03 00:16:30|720.43|712.83|720.52|712.92|720.52|712.92|720.43|712.83|15
1654215400000|2022-06-03 00:16:40|720.48|712.88|720.58|712.98|720.58|712.98|720.48|712.88|5
1654215410000|2022-06-03 00:16:50|720.53|712.93|720.51|712.91|720.54|712.94|720.51|712.91|11
1654215420000|2022-06-03 00:17:00|720.52|712.92|720.55|712.95|720.56|712.96|720.52|712.92|5
1654215430000|2022-06-03 00:17:10|720.56|712.96|721.24|713.64|721.24|713.64|720.51|712.91|21
1654215440000|2022-06-03 00:17:20|721.2|713.6|721.26|713.66|721.31|713.71|721.2|713.6|7
1654215450000|2022-06-03 00:17:30|721.27|713.67|721.6|714|721.6|714|721.26|713.66|21
1654215460000|2022-06-03 00:17:40|721.61|714.01|722.1|714.5|722.1|714.5|721.52|713.92|15
1654215470000|2022-06-03 00:17:50|722.09|714.49|722.19|714.59|722.19|714.59|722.08|714.48|5
1654215480000|2022-06-03 00:18:00|722.25|714.65|722.16|714.56|722.25|714.65|722.16|714.56|5
1654215490000|2022-06-03 00:18:10|722.19|714.59|722.2|714.6|722.21|714.61|721.87|714.27|10
1654215500000|2022-06-03 00:18:20|722.21|714.61|722.23|714.63|722.25|714.65|722.21|714.61|6
1654215510000|2022-06-03 00:18:30|722.31|714.71|722|714.4|722.31|714.71|721.97|714.37|6
1654215520000|2022-06-03 00:18:40|721.96|714.36|722.07|714.47|722.07|714.47|721.96|714.36|8
1654215530000|2022-06-03 00:18:50|722.06|714.46|722.06|714.46|722.06|714.46|722.01|714.41|8
1654215540000|2022-06-03 00:19:00|722.04|714.44|722.24|714.64|722.25|714.65|722.04|714.44|9
1654215550000|2022-06-03 00:19:10|722.25|714.65|722.31|714.71|722.31|714.71|722.19|714.59|6
1654215560000|2022-06-03 00:19:20|722.42|714.82|723.91|716.31|723.91|716.31|722.42|714.82|29
1654215570000|2022-06-03 00:19:30|723.92|716.32|724.51|716.91|724.74|717.14|723.92|716.32|16
1654215580000|2022-06-03 00:19:40|724.58|716.98|724.39|716.79|724.58|716.98|724.39|716.79|11
1654215590000|2022-06-03 00:19:50|724.4|716.8|724.37|716.77|724.4|716.8|724.3|716.7|7
1654215600000|2022-06-03 00:20:00|724.53|716.93|724.47|716.87|724.53|716.93|724.42|716.82|9
1654215610000|2022-06-03 00:20:10|724.42|716.82|724.41|716.81|724.45|716.85|724.37|716.77|4
1654215620000|2022-06-03 00:20:20|724.4|716.8|724.53|716.93|724.61|717.01|724.37|716.77|15
1654215630000|2022-06-03 00:20:30|724.5|716.9|724.49|716.89|724.53|716.93|724.47|716.87|11
1654215640000|2022-06-03 00:20:40|724.43|716.83|724.41|716.81|724.43|716.83|724.41|716.81|2
1654215650000|2022-06-03 00:20:50|724.46|716.86|723.88|716.28|724.46|716.86|723.88|716.28|15
1654215660000|2022-06-03 00:21:00|723.91|716.31|724.31|716.71|724.34|716.74|723.84|716.24|18
1654215670000|2022-06-03 00:21:10|724.32|716.72|724.29|716.69|724.42|716.82|724.28|716.68|14
1654215680000|2022-06-03 00:21:20|724.28|716.68|724.33|716.73|724.34|716.74|724.28|716.68|12
1654215690000|2022-06-03 00:21:30|724.32|716.72|723.73|716.13|724.33|716.73|723.71|716.11|13
1654215700000|2022-06-03 00:21:40|723.77|716.17|723.75|716.15|723.77|716.17|723.74|716.14|9
1654215710000|2022-06-03 00:21:50|723.77|716.17|723.61|716.01|723.77|716.17|723.61|716.01|19
1654215720000|2022-06-03 00:22:00|723.59|715.99|723.53|715.93|723.66|716.06|723.53|715.93|12
1654215730000|2022-06-03 00:22:10|723.56|715.96|724.17|716.57|724.18|716.58|723.56|715.96|19
1654215740000|2022-06-03 00:22:20|724.19|716.59|724.21|716.61|724.23|716.63|724.17|716.57|10
1654215760000|2022-06-03 00:22:40|724.22|716.62|724.24|716.64|724.24|716.64|724.12|716.52|14
1654215770000|2022-06-03 00:22:50|724.26|716.66|724.12|716.52|724.26|716.66|723.6|716|23
1654215780000|2022-06-03 00:23:00|724.11|716.51|724.23|716.63|724.27|716.67|724.11|716.51|11
1654215790000|2022-06-03 00:23:10|724.22|716.62|724.41|716.81|724.42|716.82|724.22|716.62|20
1654215800000|2022-06-03 00:23:20|724.43|716.83|724.37|716.77|724.58|716.98|724.34|716.74|25
1654215810000|2022-06-03 00:23:30|724.38|716.78|724.42|716.82|724.6|717|724.05|716.45|11
1654215820000|2022-06-03 00:23:40|724.43|716.83|724.3|716.7|724.43|716.83|724.29|716.69|11
1654215830000|2022-06-03 00:23:50|724.31|716.71|724.38|716.78|724.38|716.78|723.87|716.27|13
1654215840000|2022-06-03 00:24:00|724.34|716.74|724.32|716.72|724.38|716.78|724.32|716.72|3
1654215850000|2022-06-03 00:24:10|724.28|716.68|724.09|716.49|724.32|716.72|724.09|716.49|7
1654215860000|2022-06-03 00:24:20|724.22|716.62|724.2|716.6|724.31|716.71|724.2|716.6|10
1654215870000|2022-06-03 00:24:30|724.08|716.48|724.08|716.48|724.08|716.48|724.08|716.48|1
1654215890000|2022-06-03 00:24:50|724.07|716.47|723.65|716.05|724.09|716.49|723.63|716.03|12
1654215900000|2022-06-03 00:25:00|723.66|716.06|724.01|716.41|724.01|716.41|723.55|715.95|20
1654215910000|2022-06-03 00:25:10|723.89|716.29|723.52|715.92|724.02|716.42|723.49|715.89|13
1654215920000|2022-06-03 00:25:20|723.53|715.93|723.43|715.83|723.53|715.93|723.42|715.82|5
1654215930000|2022-06-03 00:25:30|723.46|715.86|723.34|715.74|723.47|715.87|723.32|715.72|12
1654215940000|2022-06-03 00:25:40|723.35|715.75|723.34|715.74|723.35|715.75|723.33|715.73|4
1654215950000|2022-06-03 00:25:50|723.33|715.73|723.34|715.74|723.34|715.74|723.33|715.73|2
1654215960000|2022-06-03 00:26:00|723.41|715.81|723.28|715.68|723.41|715.81|723.22|715.62|10
1654215970000|2022-06-03 00:26:10|723.32|715.72|723.54|715.94|723.54|715.94|723.32|715.72|6
1654215980000|2022-06-03 00:26:20|723.6|716|723.47|715.87|723.96|716.36|723.47|715.87|17
1654215990000|2022-06-03 00:26:30|723.52|715.92|723.62|716.02|723.62|716.02|723.5|715.9|9
1654216000000|2022-06-03 00:26:40|723.57|715.97|722.5|714.9|723.57|715.97|722.5|714.9|24
1654216010000|2022-06-03 00:26:50|722.49|714.89|722.44|714.84|722.51|714.91|722.44|714.84|9
1654216020000|2022-06-03 00:27:00|722.49|714.89|722.25|714.65|722.49|714.89|722.24|714.64|14
1654216030000|2022-06-03 00:27:10|722.24|714.64|721.7|714.1|722.24|714.64|721.7|714.1|9
1654216040000|2022-06-03 00:27:20|721.98|714.38|722.14|714.54|722.14|714.54|721.98|714.38|8
1654216050000|2022-06-03 00:27:30|722.15|714.55|722.13|714.53|722.15|714.55|722.1|714.5|10
1654216060000|2022-06-03 00:27:40|722.26|714.66|721.66|714.06|722.27|714.67|721.66|714.06|13
1654216070000|2022-06-03 00:27:50|721.49|713.89|721.5|713.9|721.54|713.94|721.46|713.86|20
1654216080000|2022-06-03 00:28:00|721.49|713.89|722.1|714.5|722.1|714.5|721.43|713.83|17
1654216090000|2022-06-03 00:28:10|722.11|714.51|722.31|714.71|722.32|714.72|722.08|714.48|12
1654216100000|2022-06-03 00:28:20|722.3|714.7|722.29|714.69|722.32|714.72|722.26|714.66|8
1654216110000|2022-06-03 00:28:30|722.21|714.61|722.38|714.78|722.39|714.79|722.21|714.61|6
1654216120000|2022-06-03 00:28:40|722.39|714.79|722.38|714.78|722.39|714.79|722.38|714.78|4
1654216130000|2022-06-03 00:28:50|722.32|714.72|722.54|714.94|722.57|714.97|722.32|714.72|17
1654216140000|2022-06-03 00:29:00|722.6|715|723.16|715.56|723.16|715.56|722.6|715|6
1654216150000|2022-06-03 00:29:10|722.95|715.35|723.01|715.41|723.01|715.41|722.95|715.35|2
1654216160000|2022-06-03 00:29:20|723|715.4|723.5|715.9|723.61|716.01|723|715.4|13
1654216170000|2022-06-03 00:29:30|723.45|715.85|723.46|715.86|723.46|715.86|723.45|715.85|2
1654216180000|2022-06-03 00:29:40|723.49|715.89|723.65|716.05|723.72|716.12|723.49|715.89|11
1654216190000|2022-06-03 00:29:50|723.59|715.99|723.66|716.06|723.66|716.06|723.56|715.96|17
1654216200000|2022-06-03 00:30:00|723.63|716.03|723.72|716.12|723.72|716.12|722.66|715.06|14
1654216210000|2022-06-03 00:30:10|723.69|716.09|723.46|715.86|723.71|716.11|723.26|715.66|22
1654216220000|2022-06-03 00:30:20|723.53|715.93|723.76|716.16|723.76|716.16|723.5|715.9|9
1654216230000|2022-06-03 00:30:30|723.81|716.21|723.77|716.17|723.83|716.23|723.77|716.17|8
1654216240000|2022-06-03 00:30:40|723.62|716.02|723.69|716.09|723.69|716.09|723.62|716.02|2
1654216250000|2022-06-03 00:30:50|723.71|716.11|723.71|716.11|723.81|716.21|723.68|716.08|11
1654216260000|2022-06-03 00:31:00|723.78|716.18|724.57|716.97|724.6|717|723.74|716.14|19
1654216270000|2022-06-03 00:31:10|724.58|716.98|724.58|716.98|724.62|717.02|724.57|716.97|13
1654216280000|2022-06-03 00:31:20|724.62|717.02|724.63|717.03|724.63|717.03|724.58|716.98|6
1654216290000|2022-06-03 00:31:30|724.64|717.04|724.74|717.14|724.74|717.14|724.6|717|3
1654216300000|2022-06-03 00:31:40|724.73|717.13|724.55|716.95|724.86|717.26|724.41|716.81|15
1654216310000|2022-06-03 00:31:50|724.54|716.94|724.53|716.93|724.56|716.96|724.52|716.92|9
1654216320000|2022-06-03 00:32:00|724.54|716.94|724.47|716.87|724.54|716.94|724.43|716.83|11
1654216330000|2022-06-03 00:32:10|724.43|716.83|724.31|716.71|724.43|716.83|724.27|716.67|13
1654216340000|2022-06-03 00:32:20|724.32|716.72|724.32|716.72|724.32|716.72|724.32|716.72|1
1654216350000|2022-06-03 00:32:30|724.3|716.7|724.33|716.73|724.33|716.73|724.3|716.7|7
1654216360000|2022-06-03 00:32:40|724.32|716.72|723.84|716.24|724.32|716.72|723.59|715.99|21
1654216370000|2022-06-03 00:32:50|723.85|716.25|724.07|716.47|724.07|716.47|723.85|716.25|17
1654216380000|2022-06-03 00:33:00|724.04|716.44|724.08|716.48|724.24|716.64|724.04|716.44|13
1654216390000|2022-06-03 00:33:10|724.07|716.47|723.96|716.36|724.08|716.48|723.96|716.36|9
1654216400000|2022-06-03 00:33:20|723.97|716.37|723.5|715.9|723.98|716.38|723.49|715.89|18
1654216410000|2022-06-03 00:33:30|723.53|715.93|723.45|715.85|723.53|715.93|723.45|715.85|15
1654216420000|2022-06-03 00:33:40|723.46|715.86|723.43|715.83|723.47|715.87|723.41|715.81|18
1654216430000|2022-06-03 00:33:50|723.48|715.88|723.39|715.79|723.49|715.89|723.39|715.79|14
1654216440000|2022-06-03 00:34:00|723.43|715.83|723.35|715.75|723.43|715.83|723.35|715.75|10
1654216450000|2022-06-03 00:34:10|723.36|715.76|722.45|714.85|723.38|715.78|722.45|714.85|17
1654216460000|2022-06-03 00:34:20|722.5|714.9|722.48|714.88|722.5|714.9|722.47|714.87|5
1654216470000|2022-06-03 00:34:30|722.46|714.86|722.45|714.85|722.47|714.87|722.38|714.78|13
1654216480000|2022-06-03 00:34:40|722.56|714.96|722.6|715|722.63|715.03|722.56|714.96|14
1654216490000|2022-06-03 00:34:50|722.59|714.99|722.5|714.9|722.59|714.99|722.5|714.9|8
1654216500000|2022-06-03 00:35:00|722.43|714.83|722.48|714.88|722.48|714.88|722.33|714.73|9
1654216510000|2022-06-03 00:35:10|722.47|714.87|722.44|714.84|722.47|714.87|722.39|714.79|8
1654216520000|2022-06-03 00:35:20|722.38|714.78|722.35|714.75|722.38|714.78|722.35|714.75|6
1654216530000|2022-06-03 00:35:30|722.39|714.79|722.36|714.76|722.39|714.79|722.36|714.76|6
1654216540000|2022-06-03 00:35:40|722.37|714.77|722.38|714.78|722.39|714.79|722.37|714.77|6
1654216550000|2022-06-03 00:35:50|722.37|714.77|722.39|714.79|722.39|714.79|722.37|714.77|3
1654216560000|2022-06-03 00:36:00|722.34|714.74|722.21|714.61|722.37|714.77|722.21|714.61|5
1654216570000|2022-06-03 00:36:10|722.2|714.6|722.31|714.71|722.31|714.71|722.15|714.55|10
1654216580000|2022-06-03 00:36:20|722.2|714.6|722.31|714.71|722.31|714.71|722.19|714.59|7
1654216590000|2022-06-03 00:36:30|722.21|714.61|722.23|714.63|722.31|714.71|722.21|714.61|8
1654216600000|2022-06-03 00:36:40|722.24|714.64|722.15|714.55|722.24|714.64|722.15|714.55|2
1654216610000|2022-06-03 00:36:50|722.22|714.62|722.13|714.53|722.25|714.65|722.13|714.53|11
1654216620000|2022-06-03 00:37:00|722.15|714.55|722.1|714.5|722.15|714.55|722.08|714.48|4
1654216630000|2022-06-03 00:37:10|722.11|714.51|722.13|714.53|722.17|714.57|722.1|714.5|5
1654216640000|2022-06-03 00:37:20|722.11|714.51|722|714.4|722.11|714.51|721.87|714.27|7
1654216650000|2022-06-03 00:37:30|721.9|714.3|721.9|714.3|721.9|714.3|721.9|714.3|1
1654216660000|2022-06-03 00:37:40|721.88|714.28|721.88|714.28|721.88|714.28|721.88|714.28|1
1654216680000|2022-06-03 00:38:00|721.9|714.3|721.54|713.94|721.9|714.3|721.39|713.79|16
1654216690000|2022-06-03 00:38:10|721.53|713.93|721.53|713.93|721.55|713.95|721.53|713.93|4
1654216700000|2022-06-03 00:38:20|721.49|713.89|721.61|714.01|721.62|714.02|721.45|713.85|21
1654216710000|2022-06-03 00:38:30|721.51|713.91|721.29|713.69|721.52|713.92|721.25|713.65|15
1654216720000|2022-06-03 00:38:40|721.28|713.68|721.39|713.79|721.41|713.81|721.28|713.68|15
1654216730000|2022-06-03 00:38:50|721.38|713.78|721.05|713.45|721.39|713.79|721.05|713.45|11
1654216740000|2022-06-03 00:39:00|720.87|713.27|719.79|712.19|720.87|713.27|719.79|712.19|20
1654216750000|2022-06-03 00:39:10|719.78|712.18|719.65|712.05|719.8|712.2|719.58|711.98|19
1654216760000|2022-06-03 00:39:20|719.67|712.07|719.63|712.03|719.67|712.07|719.57|711.97|12
1654216770000|2022-06-03 00:39:30|719.64|712.04|719.67|712.07|719.72|712.12|719.62|712.02|16
1654216780000|2022-06-03 00:39:40|719.66|712.06|719.93|712.33|719.93|712.33|719.43|711.83|15
1654216790000|2022-06-03 00:39:50|719.94|712.34|719.88|712.28|719.94|712.34|719.77|712.17|9
1654216800000|2022-06-03 00:40:00|719.82|712.22|719.93|712.33|719.93|712.33|719.82|712.22|10
1654216810000|2022-06-03 00:40:10|719.95|712.35|720.08|712.48|720.1|712.5|719.95|712.35|12
1654216820000|2022-06-03 00:40:20|720.19|712.59|720.36|712.76|720.38|712.78|720.19|712.59|19
1654216830000|2022-06-03 00:40:30|720.33|712.73|720.92|713.32|721.03|713.43|720.3|712.7|15
1654216840000|2022-06-03 00:40:40|720.83|713.23|721.18|713.58|721.18|713.58|720.83|713.23|9
1654216850000|2022-06-03 00:40:50|721.19|713.59|721.26|713.66|721.37|713.77|721.19|713.59|12
1654216860000|2022-06-03 00:41:00|721.27|713.67|721.26|713.66|721.27|713.67|721.22|713.62|4
1654216870000|2022-06-03 00:41:10|721.25|713.65|721.33|713.73|721.36|713.76|721.18|713.58|14
1654216880000|2022-06-03 00:41:20|721.26|713.66|721.17|713.57|721.26|713.66|721.17|713.57|6
1654216890000|2022-06-03 00:41:30|721.19|713.59|720.59|712.99|721.19|713.59|720.57|712.97|10
1654216900000|2022-06-03 00:41:40|720.57|712.97|721.06|713.46|721.07|713.47|720.47|712.87|16
1654216910000|2022-06-03 00:41:50|721.08|713.48|720.81|713.21|721.08|713.48|720.81|713.21|8
1654216920000|2022-06-03 00:42:00|720.8|713.2|720.09|712.49|720.8|713.2|720.09|712.49|16
1654216930000|2022-06-03 00:42:10|720.25|712.65|720.18|712.58|720.25|712.65|720.18|712.58|7
1654216940000|2022-06-03 00:42:20|720.17|712.57|720.18|712.58|720.18|712.58|720.17|712.57|2
1654216950000|2022-06-03 00:42:30|720.19|712.59|720.21|712.61|720.22|712.62|720.19|712.59|3
1654216960000|2022-06-03 00:42:40|720.22|712.62|720.22|712.62|720.22|712.62|720.22|712.62|1
1654216970000|2022-06-03 00:42:50|720.21|712.61|720.04|712.44|720.23|712.63|720.04|712.44|7
1654216980000|2022-06-03 00:43:00|719.85|712.25|719.35|711.75|719.93|712.33|719.35|711.75|9
1654216990000|2022-06-03 00:43:10|719.33|711.73|719.35|711.75|719.35|711.75|719.25|711.65|11
1654217000000|2022-06-03 00:43:20|719.32|711.72|719.18|711.58|719.32|711.72|719.18|711.58|7
1654217010000|2022-06-03 00:43:30|719.19|711.59|719.2|711.6|719.24|711.64|719.19|711.59|5
1654217020000|2022-06-03 00:43:40|719.15|711.55|719.15|711.55|719.21|711.61|719.15|711.55|6
1654217030000|2022-06-03 00:43:50|719.2|711.6|719.24|711.64|719.27|711.67|719.2|711.6|4
1654217040000|2022-06-03 00:44:00|719.27|711.67|719.29|711.69|719.29|711.69|719.25|711.65|5
1654217050000|2022-06-03 00:44:10|719.28|711.68|719.22|711.62|719.28|711.68|719.22|711.62|6
1654217060000|2022-06-03 00:44:20|719.1|711.5|719.1|711.5|719.1|711.5|719.1|711.5|1
1654217070000|2022-06-03 00:44:30|719.08|711.48|719.07|711.47|719.08|711.48|719.07|711.47|2
1654217080000|2022-06-03 00:44:40|719.04|711.44|719.03|711.43|719.04|711.44|719.03|711.43|2
1654217090000|2022-06-03 00:44:50|719.01|711.41|719.04|711.44|719.05|711.45|718.95|711.35|13
1654217100000|2022-06-03 00:45:00|718.96|711.36|718.97|711.37|719.03|711.43|718.89|711.29|17
1654217110000|2022-06-03 00:45:10|719.02|711.42|718.9|711.3|719.02|711.42|718.88|711.28|17
1654217120000|2022-06-03 00:45:20|718.94|711.34|718.27|710.67|718.94|711.34|718.25|710.65|14
1654217130000|2022-06-03 00:45:30|718.15|710.55|718.27|710.67|718.27|710.67|718.13|710.53|15
1654217140000|2022-06-03 00:45:40|718.24|710.64|718.82|711.22|718.82|711.22|718.18|710.58|11
1654217150000|2022-06-03 00:45:50|718.86|711.26|719.21|711.61|719.21|711.61|718.86|711.26|14
1654217160000|2022-06-03 00:46:00|719.17|711.57|719.19|711.59|719.22|711.62|719.11|711.51|13
1654217170000|2022-06-03 00:46:10|719.22|711.62|719.18|711.58|719.25|711.65|719.18|711.58|5
1654217180000|2022-06-03 00:46:20|719.22|711.62|719.17|711.57|719.28|711.68|719.11|711.51|14
1654217190000|2022-06-03 00:46:30|719.18|711.58|719.2|711.6|719.23|711.63|718.87|711.27|14
1654217200000|2022-06-03 00:46:40|719.21|711.61|719.27|711.67|719.28|711.68|719.21|711.61|16
1654217210000|2022-06-03 00:46:50|719.29|711.69|719.27|711.67|719.33|711.73|719.25|711.65|9
1654217220000|2022-06-03 00:47:00|719.15|711.55|719.19|711.59|719.26|711.66|719.11|711.51|14
1654217230000|2022-06-03 00:47:10|719.2|711.6|719.32|711.72|719.32|711.72|719.2|711.6|8
1654217240000|2022-06-03 00:47:20|719.27|711.67|719.18|711.58|719.3|711.7|719.16|711.56|8
1654217250000|2022-06-03 00:47:30|719.2|711.6|719.21|711.61|719.21|711.61|719.2|711.6|2
1654217260000|2022-06-03 00:47:40|719.22|711.62|719.18|711.58|719.23|711.63|719.18|711.58|3
1654217270000|2022-06-03 00:47:50|719.2|711.6|719.06|711.46|719.23|711.63|719.06|711.46|7
1654217280000|2022-06-03 00:48:00|719.08|711.48|719.21|711.61|719.21|711.61|719.08|711.48|5
1654217290000|2022-06-03 00:48:10|719.25|711.65|719.25|711.65|719.25|711.65|719.25|711.65|1
1654217300000|2022-06-03 00:48:20|719.24|711.64|719.27|711.67|719.31|711.71|719.24|711.64|7
1654217310000|2022-06-03 00:48:30|719.31|711.71|719.28|711.68|719.31|711.71|719.27|711.67|8
1654217320000|2022-06-03 00:48:40|719.29|711.69|719.28|711.68|719.29|711.69|719.28|711.68|2
1654217330000|2022-06-03 00:48:50|719.26|711.66|719.33|711.73|719.37|711.77|719.26|711.66|11
1654217340000|2022-06-03 00:49:00|719.3|711.7|719.3|711.7|719.3|711.7|719.3|711.7|1
1654217350000|2022-06-03 00:49:10|719.29|711.69|719.3|711.7|719.3|711.7|719.29|711.69|2
1654217360000|2022-06-03 00:49:20|719.29|711.69|719.74|712.14|719.81|712.21|719.26|711.66|18
1654217370000|2022-06-03 00:49:30|719.73|712.13|719.35|711.75|719.73|712.13|719.33|711.73|8
1654217380000|2022-06-03 00:49:40|719.38|711.78|719.33|711.73|719.38|711.78|719.3|711.7|6
1654217390000|2022-06-03 00:49:50|719.32|711.72|719.28|711.68|719.32|711.72|719.27|711.67|5
1654217400000|2022-06-03 00:50:00|719.32|711.72|719.37|711.77|719.37|711.77|719.13|711.53|7
1654217410000|2022-06-03 00:50:10|719.35|711.75|719.35|711.75|719.35|711.75|719.35|711.75|1
1654217420000|2022-06-03 00:50:20|719.34|711.74|719.33|711.73|719.34|711.74|719.33|711.73|2
1654217430000|2022-06-03 00:50:30|719.34|711.74|719.34|711.74|719.34|711.74|719.34|711.74|1
1654217440000|2022-06-03 00:50:40|719.31|711.71|719.34|711.74|719.34|711.74|719.31|711.71|3
1654217450000|2022-06-03 00:50:50|719.33|711.73|719.65|712.05|719.69|712.09|719.29|711.69|13
1654217460000|2022-06-03 00:51:00|719.55|711.95|719.68|712.08|719.7|712.1|719.55|711.95|8
1654217470000|2022-06-03 00:51:10|719.7|712.1|719.35|711.75|719.7|712.1|719.35|711.75|10
1654217480000|2022-06-03 00:51:20|719.25|711.65|719.25|711.65|719.25|711.65|719.25|711.65|1
1654217490000|2022-06-03 00:51:30|719.26|711.66|719.27|711.67|719.27|711.67|719.25|711.65|3
1654217500000|2022-06-03 00:51:40|719.32|711.72|719.17|711.57|719.32|711.72|719.17|711.57|8
1654217510000|2022-06-03 00:51:50|719.19|711.59|719.17|711.57|719.19|711.59|719.15|711.55|6
1654217520000|2022-06-03 00:52:00|719.08|711.48|719.32|711.72|719.37|711.77|719.08|711.48|10
1654217530000|2022-06-03 00:52:10|719.37|711.77|719.14|711.54|719.38|711.78|719.13|711.53|12
1654217540000|2022-06-03 00:52:20|719.13|711.53|719.08|711.48|719.14|711.54|719.08|711.48|5
1654217550000|2022-06-03 00:52:30|719.2|711.6|719.21|711.61|719.21|711.61|719.2|711.6|2
1654217560000|2022-06-03 00:52:40|719.22|711.62|719.05|711.45|719.22|711.62|719.05|711.45|4
1654217570000|2022-06-03 00:52:50|719.22|711.62|719.17|711.57|719.24|711.64|719.15|711.55|5
1654217580000|2022-06-03 00:53:00|719.23|711.63|719.37|711.77|719.37|711.77|719.08|711.48|11
1654217590000|2022-06-03 00:53:10|719.35|711.75|719.1|711.5|719.35|711.75|719.09|711.49|9
1654217600000|2022-06-03 00:53:20|719.23|711.63|719.33|711.73|719.33|711.73|719.23|711.63|7
1654217610000|2022-06-03 00:53:30|719.32|711.72|719.29|711.69|719.32|711.72|719.29|711.69|2
1654217620000|2022-06-03 00:53:40|719.31|711.71|719.29|711.69|719.31|711.71|719.29|711.69|2
1654217630000|2022-06-03 00:53:50|719.31|711.71|719.84|712.24|719.84|712.24|719.31|711.71|9
1654217640000|2022-06-03 00:54:00|719.73|712.13|719.72|712.12|719.78|712.18|719.72|712.12|3
1654217650000|2022-06-03 00:54:10|719.78|712.18|719.72|712.12|719.78|712.18|719.72|712.12|2
1654217660000|2022-06-03 00:54:20|719.78|712.18|719.43|711.83|719.78|712.18|719.39|711.79|8
1654217670000|2022-06-03 00:54:30|719.41|711.81|719.4|711.8|719.41|711.81|719.35|711.75|7
1654217680000|2022-06-03 00:54:40|719.38|711.78|719.23|711.63|719.38|711.78|719.08|711.48|19
1654217690000|2022-06-03 00:54:50|719.26|711.66|719.21|711.61|719.3|711.7|719.14|711.54|8
1654217700000|2022-06-03 00:55:00|719.19|711.59|719.27|711.67|719.27|711.67|719.06|711.46|9
1654217710000|2022-06-03 00:55:10|719.26|711.66|719.19|711.59|719.26|711.66|719.18|711.58|5
1654217720000|2022-06-03 00:55:20|719.11|711.51|719.11|711.51|719.11|711.51|719.11|711.51|1
1654217730000|2022-06-03 00:55:30|719.09|711.49|718.41|710.81|719.09|711.49|718.41|710.81|11
1654217740000|2022-06-03 00:55:40|718.4|710.8|718.4|710.8|718.4|710.8|718.4|710.8|1
1654217750000|2022-06-03 00:55:50|718.35|710.75|718.36|710.76|718.37|710.77|718.3|710.7|10
1654217760000|2022-06-03 00:56:00|718.35|710.75|718.39|710.79|718.42|710.82|718.32|710.72|17
1654217770000|2022-06-03 00:56:10|718.34|710.74|718.41|710.81|718.5|710.9|718.34|710.74|9
1654217780000|2022-06-03 00:56:20|718.44|710.84|718.36|710.76|718.44|710.84|718.34|710.74|3
1654217790000|2022-06-03 00:56:30|718.4|710.8|718.42|710.82|718.43|710.83|718.36|710.76|5
1654217800000|2022-06-03 00:56:40|718.43|710.83|718.37|710.77|718.43|710.83|718.36|710.76|7
1654217810000|2022-06-03 00:56:50|718.4|710.8|718.38|710.78|718.4|710.8|718.36|710.76|3
1654217820000|2022-06-03 00:57:00|718.34|710.74|718.34|710.74|718.35|710.75|718.34|710.74|3
1654217830000|2022-06-03 00:57:10|718.33|710.73|718.3|710.7|718.33|710.73|718.3|710.7|4
1654217840000|2022-06-03 00:57:20|718.18|710.58|718.37|710.77|718.37|710.77|717.99|710.39|16
1654217850000|2022-06-03 00:57:30|718.29|710.69|718.33|710.73|718.44|710.84|718.29|710.69|7
1654217860000|2022-06-03 00:57:40|718.34|710.74|718.45|710.85|718.47|710.87|718.34|710.74|5
1654217870000|2022-06-03 00:57:50|718.38|710.78|718.38|710.78|718.48|710.88|718.38|710.78|12
1654217880000|2022-06-03 00:58:00|718.39|710.79|718.3|710.7|718.39|710.79|718.29|710.69|4
1654217890000|2022-06-03 00:58:10|718.29|710.69|718.27|710.67|718.29|710.69|718.27|710.67|3
1654217900000|2022-06-03 00:58:20|718.2|710.6|718.14|710.54|718.22|710.62|718.14|710.54|3
1654217910000|2022-06-03 00:58:30|718|710.4|718.09|710.49|718.09|710.49|717.89|710.29|10
1654217920000|2022-06-03 00:58:40|717.96|710.36|717.19|709.59|717.96|710.36|717.19|709.59|14
1654217930000|2022-06-03 00:58:50|717.2|709.6|717.13|709.53|717.26|709.66|717.13|709.53|5
1654217940000|2022-06-03 00:59:00|717.07|709.47|717.23|709.63|717.23|709.63|717.07|709.47|3
1654217950000|2022-06-03 00:59:10|717.25|709.65|717.23|709.63|717.25|709.65|717.07|709.47|5
1654217960000|2022-06-03 00:59:20|717.27|709.67|717.23|709.63|717.29|709.69|717.23|709.63|8
1654217970000|2022-06-03 00:59:30|717.24|709.64|717.24|709.64|717.24|709.64|717.24|709.64|1
1654217980000|2022-06-03 00:59:40|717.28|709.68|717.28|709.68|717.28|709.68|717.28|709.68|1
1654217990000|2022-06-03 00:59:50|717.24|709.64|717.25|709.65|717.27|709.67|717.24|709.64|4
1654218000000|2022-06-03 01:00:00|717.27|709.67|717.05|709.45|717.31|709.71|716.93|709.33|20
1654218010000|2022-06-03 01:00:10|717.06|709.46|717.19|709.59|717.2|709.6|717.05|709.45|17
1654218020000|2022-06-03 01:00:20|717.2|709.6|717.28|709.68|717.28|709.68|717.13|709.53|11
1654218030000|2022-06-03 01:00:30|717.3|709.7|717.28|709.68|717.3|709.7|717.28|709.68|3
1654218040000|2022-06-03 01:00:40|717.29|709.69|717.3|709.7|717.3|709.7|717.25|709.65|9
1654218050000|2022-06-03 01:00:50|717.33|709.73|717.26|709.66|717.34|709.74|717.26|709.66|5
1654218060000|2022-06-03 01:01:00|717.25|709.65|717.26|709.66|717.27|709.67|717.23|709.63|6
1654218070000|2022-06-03 01:01:10|717.25|709.65|717.19|709.59|717.29|709.69|717.19|709.59|10
1654218080000|2022-06-03 01:01:20|717.21|709.61|716.62|709.02|717.21|709.61|716.62|709.02|15
1654218090000|2022-06-03 01:01:30|716.61|709.01|716.42|708.82|716.76|709.16|716.38|708.78|18
1654218100000|2022-06-03 01:01:40|716.41|708.81|716.4|708.8|716.41|708.81|716.38|708.78|4
1654218110000|2022-06-03 01:01:50|716.38|708.78|716.41|708.81|716.41|708.81|716.38|708.78|4
1654218120000|2022-06-03 01:02:00|716.42|708.82|716.4|708.8|716.42|708.82|716.38|708.78|7
1654218130000|2022-06-03 01:02:10|716.38|708.78|716.37|708.77|716.41|708.81|716.37|708.77|4
1654218140000|2022-06-03 01:02:20|716.32|708.72|716.34|708.74|716.34|708.74|716.31|708.71|7
1654218150000|2022-06-03 01:02:30|716.33|708.73|716.37|708.77|716.37|708.77|716.32|708.72|5
1654218160000|2022-06-03 01:02:40|716.34|708.74|716.29|708.69|716.34|708.74|716.29|708.69|2
1654218170000|2022-06-03 01:02:50|716.32|708.72|716.33|708.73|716.33|708.73|716.32|708.72|2
1654218180000|2022-06-03 01:03:00|716.32|708.72|716.32|708.72|716.32|708.72|716.29|708.69|8
1654218190000|2022-06-03 01:03:10|716.31|708.71|716.32|708.72|716.33|708.73|716.31|708.71|3
1654218200000|2022-06-03 01:03:20|716.29|708.69|716.26|708.66|716.36|708.76|716.26|708.66|5
1654218210000|2022-06-03 01:03:30|716.28|708.68|716.28|708.68|716.28|708.68|716.28|708.68|1
1654218230000|2022-06-03 01:03:50|716.3|708.7|717.18|709.58|717.18|709.58|716.28|708.68|20
1654218240000|2022-06-03 01:04:00|717.19|709.59|718.22|710.62|718.22|710.62|717.19|709.59|12
1654218250000|2022-06-03 01:04:10|718.17|710.57|718.27|710.67|718.28|710.68|718.13|710.53|7
1654218260000|2022-06-03 01:04:20|718.23|710.63|718.29|710.69|718.29|710.69|718.23|710.63|3
1654218270000|2022-06-03 01:04:30|718|710.4|718.17|710.57|718.17|710.57|718|710.4|2
1654218290000|2022-06-03 01:04:50|718.36|710.76|718.09|710.49|718.36|710.76|718.09|710.49|5
1654218300000|2022-06-03 01:05:00|718.39|710.79|718.34|710.74|718.39|710.79|718.34|710.74|2
1654218310000|2022-06-03 01:05:10|718.29|710.69|718.19|710.59|718.31|710.71|718.19|710.59|11
1654218320000|2022-06-03 01:05:20|718.18|710.58|717.4|709.8|718.18|710.58|717.38|709.78|13
1654218330000|2022-06-03 01:05:30|717.35|709.75|717.05|709.45|717.36|709.76|716.92|709.32|11
1654218340000|2022-06-03 01:05:40|717.02|709.42|717.32|709.72|717.32|709.72|717.02|709.42|8
1654218350000|2022-06-03 01:05:50|717.27|709.67|717.7|710.1|717.83|710.23|717.27|709.67|18
1654218360000|2022-06-03 01:06:00|717.83|710.23|718.06|710.46|718.16|710.56|717.81|710.21|9
1654218370000|2022-06-03 01:06:10|718.18|710.58|718.25|710.65|718.25|710.65|718.18|710.58|13
1654218380000|2022-06-03 01:06:20|718.24|710.64|719.01|711.41|719.01|711.41|718.24|710.64|18
1654218390000|2022-06-03 01:06:30|718.9|711.3|718.95|711.35|718.95|711.35|718.9|711.3|2
1654218400000|2022-06-03 01:06:40|718.92|711.32|718.88|711.28|718.92|711.32|718.88|711.28|2
1654218410000|2022-06-03 01:06:50|718.87|711.27|718.39|710.79|718.93|711.33|718.3|710.7|11
1654218420000|2022-06-03 01:07:00|718.4|710.8|718.45|710.85|718.45|710.85|718.4|710.8|6
1654218440000|2022-06-03 01:07:20|718.81|711.21|718.41|710.81|718.81|711.21|718.41|710.81|9
1654218450000|2022-06-03 01:07:30|718.55|710.95|718.38|710.78|718.55|710.95|718.34|710.74|6
1654218460000|2022-06-03 01:07:40|718.42|710.82|718.4|710.8|718.42|710.82|718.4|710.8|2
1654218470000|2022-06-03 01:07:50|718.42|710.82|719.18|711.58|719.18|711.58|718.4|710.8|11
1654218480000|2022-06-03 01:08:00|719.16|711.56|719.14|711.54|719.16|711.56|719.12|711.52|4
1654218500000|2022-06-03 01:08:20|719.07|711.47|718.52|710.92|719.08|711.48|718.49|710.89|6
1654218510000|2022-06-03 01:08:30|718.54|710.94|718.53|710.93|718.54|710.94|718.51|710.91|4
1654218530000|2022-06-03 01:08:50|718.54|710.94|718.5|710.9|718.54|710.94|718.5|710.9|9
1654218540000|2022-06-03 01:09:00|718.49|710.89|718.46|710.86|718.49|710.89|718.46|710.86|2
1654218550000|2022-06-03 01:09:10|718.49|710.89|718.45|710.85|718.49|710.89|718.45|710.85|5
1654218560000|2022-06-03 01:09:20|718.48|710.88|718.45|710.85|718.48|710.88|718.45|710.85|2
1654218570000|2022-06-03 01:09:30|718.46|710.86|718.86|711.26|718.86|711.26|718.43|710.83|11
1654218580000|2022-06-03 01:09:40|718.87|711.27|718.89|711.29|718.89|711.29|718.86|711.26|7
1654218590000|2022-06-03 01:09:50|718.87|711.27|718.87|711.27|718.87|711.27|718.87|711.27|1
1654218600000|2022-06-03 01:10:00|718.83|711.23|719.2|711.6|719.27|711.67|718.83|711.23|13
1654218610000|2022-06-03 01:10:10|719.27|711.67|719.05|711.45|719.28|711.68|719.03|711.43|7
1654218620000|2022-06-03 01:10:20|719.03|711.43|718.97|711.37|719.03|711.43|718.97|711.37|2
1654218630000|2022-06-03 01:10:30|719.21|711.61|719.23|711.63|719.23|711.63|718.99|711.39|4
1654218640000|2022-06-03 01:10:40|719.21|711.61|718.98|711.38|719.21|711.61|718.95|711.35|5
1654218650000|2022-06-03 01:10:50|719|711.4|719.01|711.41|719.02|711.42|718.98|711.38|5
1654218660000|2022-06-03 01:11:00|719.04|711.44|719.22|711.62|719.22|711.62|719.04|711.44|9
1654218670000|2022-06-03 01:11:10|719.24|711.64|719.24|711.64|719.25|711.65|719.24|711.64|3
1654218680000|2022-06-03 01:11:20|719.25|711.65|719.33|711.73|719.35|711.75|719.21|711.61|6
1654218690000|2022-06-03 01:11:30|719.32|711.72|719.55|711.95|719.61|712.01|719.31|711.71|14
1654218700000|2022-06-03 01:11:40|719.54|711.94|720.11|712.51|720.11|712.51|719.54|711.94|10
1654218710000|2022-06-03 01:11:50|720.19|712.59|720.14|712.54|720.19|712.59|720.14|712.54|2
1654218720000|2022-06-03 01:12:00|720.18|712.58|719.42|711.82|720.18|712.58|719.4|711.8|11
1654218730000|2022-06-03 01:12:10|719.41|711.81|719.34|711.74|719.45|711.85|719.34|711.74|3
1654218740000|2022-06-03 01:12:20|719.36|711.76|719.29|711.69|719.38|711.78|719.28|711.68|5
1654218750000|2022-06-03 01:12:30|719.28|711.68|719.3|711.7|719.3|711.7|719.25|711.65|4
1654218760000|2022-06-03 01:12:40|719.24|711.64|719.36|711.76|719.37|711.77|719.24|711.64|7
1654218770000|2022-06-03 01:12:50|719.35|711.75|719.25|711.65|719.37|711.77|719.24|711.64|9
1654218780000|2022-06-03 01:13:00|719.21|711.61|719.32|711.72|719.35|711.75|719.21|711.61|5
1654218790000|2022-06-03 01:13:10|719.35|711.75|719.34|711.74|719.35|711.75|719.34|711.74|2
1654218800000|2022-06-03 01:13:20|719.36|711.76|719.34|711.74|719.36|711.76|719.29|711.69|5
1654218810000|2022-06-03 01:13:30|719.35|711.75|719.33|711.73|719.35|711.75|719.28|711.68|10
1654218830000|2022-06-03 01:13:50|719.36|711.76|719.35|711.75|719.36|711.76|719.35|711.75|2
1654218850000|2022-06-03 01:14:10|719.36|711.76|719.33|711.73|719.36|711.76|719.33|711.73|2
1654218860000|2022-06-03 01:14:20|719.37|711.77|719.37|711.77|719.37|711.77|719.33|711.73|4
1654218870000|2022-06-03 01:14:30|719.36|711.76|719.36|711.76|719.36|711.76|719.36|711.76|1
1654218890000|2022-06-03 01:14:50|719.37|711.77|719.34|711.74|719.37|711.77|719.34|711.74|2
1654218900000|2022-06-03 01:15:00|719.36|711.76|719.35|711.75|719.36|711.76|719.35|711.75|2
1654218910000|2022-06-03 01:15:10|719.32|711.72|719.31|711.71|719.33|711.73|719.2|711.6|8
1654218920000|2022-06-03 01:15:20|719.28|711.68|719.28|711.68|719.34|711.74|719.28|711.68|6
1654218930000|2022-06-03 01:15:30|719.26|711.66|719.3|711.7|719.31|711.71|719.26|711.66|6
1654218940000|2022-06-03 01:15:40|719.34|711.74|719.31|711.71|719.34|711.74|719.3|711.7|10
1654218950000|2022-06-03 01:15:50|719.29|711.69|719.27|711.67|719.37|711.77|719.27|711.67|6
1654218960000|2022-06-03 01:16:00|719.4|711.8|719.22|711.62|719.4|711.8|718.82|711.22|10
1654218970000|2022-06-03 01:16:10|719.19|711.59|719.07|711.47|719.19|711.59|719.07|711.47|2
1654218980000|2022-06-03 01:16:20|719.19|711.59|719.24|711.64|719.3|711.7|719.19|711.59|5
1654218990000|2022-06-03 01:16:30|719.11|711.51|719.08|711.48|719.18|711.58|719.06|711.46|8
1654219000000|2022-06-03 01:16:40|719.19|711.59|719.24|711.64|719.29|711.69|719.19|711.59|3
1654219010000|2022-06-03 01:16:50|719.21|711.61|719.22|711.62|719.25|711.65|719.21|711.61|3
1654219020000|2022-06-03 01:17:00|719.18|711.58|719.33|711.73|719.33|711.73|719.18|711.58|7
1654219030000|2022-06-03 01:17:10|719.24|711.64|719.22|711.62|719.26|711.66|719.22|711.62|3
1654219040000|2022-06-03 01:17:20|719.2|711.6|719.18|711.58|719.2|711.6|719.16|711.56|3
1654219050000|2022-06-03 01:17:30|719.19|711.59|719.22|711.62|719.25|711.65|719.19|711.59|6
1654219060000|2022-06-03 01:17:40|719.25|711.65|719.25|711.65|719.25|711.65|719.25|711.65|1
1654219070000|2022-06-03 01:17:50|719.26|711.66|719.26|711.66|719.26|711.66|719.26|711.66|1
1654219080000|2022-06-03 01:18:00|719.25|711.65|719.25|711.65|719.25|711.65|719.25|711.65|1
1654219100000|2022-06-03 01:18:20|719.24|711.64|719.1|711.5|719.24|711.64|719.1|711.5|2
1654219110000|2022-06-03 01:18:30|719.07|711.47|719.18|711.58|719.18|711.58|719.05|711.45|6
1654219120000|2022-06-03 01:18:40|719.19|711.59|719.23|711.63|719.23|711.63|719.19|711.59|3
1654219140000|2022-06-03 01:19:00|719.09|711.49|719.03|711.43|719.2|711.6|719.02|711.42|7
1654219150000|2022-06-03 01:19:10|718.73|711.13|719.03|711.43|719.2|711.6|718.73|711.13|13
1654219160000|2022-06-03 01:19:20|719.14|711.54|719.18|711.58|719.19|711.59|719.14|711.54|4
1654219180000|2022-06-03 01:19:40|719.19|711.59|719.19|711.59|719.19|711.59|719.19|711.59|1
1654219190000|2022-06-03 01:19:50|719.16|711.56|719.16|711.56|719.16|711.56|719.16|711.56|1
1654219200000|2022-06-03 01:20:00|719.18|711.58|719.01|711.41|719.18|711.58|719.01|711.41|4
1654219210000|2022-06-03 01:20:10|718.86|711.26|719.2|711.6|719.2|711.6|718.86|711.26|5
1654219220000|2022-06-03 01:20:20|719.19|711.59|719.11|711.51|719.19|711.59|719.11|711.51|3
1654219230000|2022-06-03 01:20:30|719.14|711.54|719.17|711.57|719.17|711.57|718.95|711.35|7
1654219240000|2022-06-03 01:20:40|719.2|711.6|719.21|711.61|719.21|711.61|719.2|711.6|2
1654219250000|2022-06-03 01:20:50|719.18|711.58|719.18|711.58|719.21|711.61|719.18|711.58|3
1654219260000|2022-06-03 01:21:00|719.21|711.61|719.18|711.58|719.21|711.61|719.18|711.58|2
1654219270000|2022-06-03 01:21:10|719.22|711.62|719.17|711.57|719.22|711.62|719.17|711.57|4
1654219280000|2022-06-03 01:21:20|719.1|711.5|718.98|711.38|719.1|711.5|718.98|711.38|7
1654219290000|2022-06-03 01:21:30|719.05|711.45|719.05|711.45|719.05|711.45|719.05|711.45|1
1654219300000|2022-06-03 01:21:40|719.09|711.49|719.32|711.72|719.32|711.72|719.09|711.49|12
1654219310000|2022-06-03 01:21:50|719.29|711.69|719.32|711.72|719.32|711.72|719.29|711.69|2
1654219320000|2022-06-03 01:22:00|719.34|711.74|719.35|711.75|719.35|711.75|719.34|711.74|2
1654219340000|2022-06-03 01:22:20|719.34|711.74|719.34|711.74|719.34|711.74|719.34|711.74|1
1654219350000|2022-06-03 01:22:30|719.36|711.76|719.35|711.75|719.36|711.76|719.35|711.75|2
1654219360000|2022-06-03 01:22:40|719.38|711.78|719.38|711.78|719.38|711.78|719.35|711.75|5
1654219370000|2022-06-03 01:22:50|719.35|711.75|719.32|711.72|719.35|711.75|719.06|711.46|10
1654219380000|2022-06-03 01:23:00|719.35|711.75|719.35|711.75|719.35|711.75|719.35|711.75|1
1654219390000|2022-06-03 01:23:10|719.2|711.6|719.36|711.76|719.36|711.76|719.2|711.6|3
1654219400000|2022-06-03 01:23:20|719.35|711.75|719.35|711.75|719.35|711.75|719.35|711.75|1
1654219410000|2022-06-03 01:23:30|719.31|711.71|719.31|711.71|719.31|711.71|719.31|711.71|1
1654219420000|2022-06-03 01:23:40|719.35|711.75|719.35|711.75|719.35|711.75|719.31|711.71|3
1654219440000|2022-06-03 01:24:00|719.36|711.76|719.36|711.76|719.36|711.76|719.36|711.76|1
1654219450000|2022-06-03 01:24:10|719.39|711.79|719.36|711.76|719.39|711.79|719.36|711.76|2
1654219460000|2022-06-03 01:24:20|719.38|711.78|719.2|711.6|719.38|711.78|719.17|711.57|5
1654219470000|2022-06-03 01:24:30|719.3|711.7|718.57|710.97|719.3|711.7|718.57|710.97|11
1654219490000|2022-06-03 01:24:50|718.58|710.98|718.62|711.02|718.62|711.02|718.58|710.98|5
1654219500000|2022-06-03 01:25:00|718.65|711.05|718.7|711.1|718.7|711.1|718.5|710.9|8
1654219510000|2022-06-03 01:25:10|718.68|711.08|718.67|711.07|718.69|711.09|718.67|711.07|3
1654219520000|2022-06-03 01:25:20|718.57|710.97|718.58|710.98|718.58|710.98|718.57|710.97|2
1654219530000|2022-06-03 01:25:30|718.64|711.04|718.33|710.73|718.65|711.05|718.33|710.73|7
1654219540000|2022-06-03 01:25:40|718.39|710.79|718.38|710.78|718.39|710.79|718.31|710.71|5
1654219550000|2022-06-03 01:25:50|718.39|710.79|718.37|710.77|718.39|710.79|718.36|710.76|7
1654219560000|2022-06-03 01:26:00|718.4|710.8|718.4|710.8|718.4|710.8|718.4|710.8|1
1654219570000|2022-06-03 01:26:10|718.41|710.81|718.37|710.77|718.62|711.02|718.37|710.77|6
1654219580000|2022-06-03 01:26:20|718.38|710.78|718.39|710.79|718.58|710.98|718.38|710.78|3
1654219590000|2022-06-03 01:26:30|718.58|710.98|718.3|710.7|718.58|710.98|718.3|710.7|6
1654219600000|2022-06-03 01:26:40|718.34|710.74|718.34|710.74|718.34|710.74|718.34|710.74|1
1654219610000|2022-06-03 01:26:50|718.31|710.71|718.33|710.73|718.33|710.73|718.31|710.71|4
1654219620000|2022-06-03 01:27:00|718.31|710.71|718.35|710.75|718.35|710.75|718.31|710.71|4
1654219630000|2022-06-03 01:27:10|718.34|710.74|718.31|710.71|718.34|710.74|718.31|710.71|2
1654219640000|2022-06-03 01:27:20|718.34|710.74|718.31|710.71|718.35|710.75|718.3|710.7|5
1654219650000|2022-06-03 01:27:30|718.32|710.72|718.32|710.72|718.32|710.72|718.31|710.71|3
1654219660000|2022-06-03 01:27:40|718.31|710.71|718.31|710.71|718.31|710.71|718.3|710.7|5
1654219670000|2022-06-03 01:27:50|718.3|710.7|718.31|710.71|718.31|710.71|718.3|710.7|4
1654219680000|2022-06-03 01:28:00|718.29|710.69|718.35|710.75|718.37|710.77|718.29|710.69|5
1654219690000|2022-06-03 01:28:10|718.31|710.71|718.42|710.82|718.66|711.06|718.31|710.71|4
1654219710000|2022-06-03 01:28:30|718.41|710.81|718.42|710.82|718.42|710.82|718.41|710.81|2
1654219720000|2022-06-03 01:28:40|718.38|710.78|718.42|710.82|718.42|710.82|718.38|710.78|4
1654219730000|2022-06-03 01:28:50|718.38|710.78|718.38|710.78|718.38|710.78|718.38|710.78|1
1654219740000|2022-06-03 01:29:00|718.43|710.83|718.43|710.83|718.43|710.83|718.43|710.83|1
1654219750000|2022-06-03 01:29:10|718.38|710.78|718.43|710.83|718.43|710.83|718.38|710.78|2
1654219780000|2022-06-03 01:29:40|718.37|710.77|718.42|710.82|718.42|710.82|718.37|710.77|4
1654219800000|2022-06-03 01:30:00|718.41|710.81|717.96|710.36|718.42|710.82|717.96|710.36|13
1654219810000|2022-06-03 01:30:10|717.95|710.35|718.08|710.48|718.25|710.65|717.95|710.35|6
1654219820000|2022-06-03 01:30:20|718.05|710.45|718.15|710.55|718.31|710.71|717.99|710.39|16
1654219830000|2022-06-03 01:30:30|718.12|710.52|718.25|710.65|718.31|710.71|718.12|710.52|7
1654219840000|2022-06-03 01:30:40|717.95|710.35|717.43|709.83|718|710.4|717.43|709.83|8
1654219850000|2022-06-03 01:30:50|717.6|710|717.6|710|717.6|710|717.6|710|1
1654219860000|2022-06-03 01:31:00|717.47|709.87|717.17|709.57|717.6|710|716.89|709.29|12
1654219870000|2022-06-03 01:31:10|717.19|709.59|716.97|709.37|717.22|709.62|716.95|709.35|16
1654219880000|2022-06-03 01:31:20|716.96|709.36|716.76|709.16|716.96|709.36|716.76|709.16|7
1654219890000|2022-06-03 01:31:30|716.75|709.15|716.76|709.16|716.77|709.17|716.75|709.15|7
1654219900000|2022-06-03 01:31:40|716.75|709.15|716.56|708.96|716.76|709.16|716.56|708.96|6
1654219910000|2022-06-03 01:31:50|716.75|709.15|716.76|709.16|716.77|709.17|716.56|708.96|5
1654219920000|2022-06-03 01:32:00|716.75|709.15|716.75|709.15|716.79|709.19|716.63|709.03|10
1654219930000|2022-06-03 01:32:10|716.73|709.13|717.11|709.51|717.2|709.6|716.57|708.97|18
1654219940000|2022-06-03 01:32:20|717.24|709.64|717.19|709.59|717.24|709.64|717.18|709.58|3
1654219950000|2022-06-03 01:32:30|717.2|709.6|716.69|709.09|717.24|709.64|716.69|709.09|8
1654219960000|2022-06-03 01:32:40|716.68|709.08|716.67|709.07|716.68|709.08|716.61|709.01|9
1654219980000|2022-06-03 01:33:00|716.64|709.04|716.72|709.12|716.72|709.12|716.62|709.02|5
1654219990000|2022-06-03 01:33:10|716.71|709.11|717.31|709.71|717.31|709.71|716.71|709.11|16
1654220000000|2022-06-03 01:33:20|717.34|709.74|717.28|709.68|717.39|709.79|717.28|709.68|12
1654220010000|2022-06-03 01:33:30|717.29|709.69|717.3|709.7|717.34|709.74|717.29|709.69|8
1654220020000|2022-06-03 01:33:40|717.33|709.73|717.25|709.65|717.33|709.73|717.24|709.64|7
1654220030000|2022-06-03 01:33:50|717.22|709.62|717.16|709.56|717.23|709.63|717.14|709.54|8
1654220040000|2022-06-03 01:34:00|717.15|709.55|717.29|709.69|717.3|709.7|717.15|709.55|15
1654220050000|2022-06-03 01:34:10|717.3|709.7|717.34|709.74|717.34|709.74|717.28|709.68|6
1654220060000|2022-06-03 01:34:20|717.3|709.7|717.22|709.62|717.33|709.73|717.19|709.59|10
1654220070000|2022-06-03 01:34:30|717.23|709.63|717.21|709.61|717.23|709.63|717.2|709.6|5
1654220080000|2022-06-03 01:34:40|717.22|709.62|717.21|709.61|717.23|709.63|717.21|709.61|4
1654220090000|2022-06-03 01:34:50|717.22|709.62|717.22|709.62|717.22|709.62|717.22|709.62|1
1654220100000|2022-06-03 01:35:00|717.23|709.63|717.36|709.76|717.92|710.32|717.23|709.63|13
1654220110000|2022-06-03 01:35:10|717.34|709.74|717.34|709.74|717.43|709.83|717.32|709.72|15
1654220120000|2022-06-03 01:35:20|717.39|709.79|717.39|709.79|717.39|709.79|717.31|709.71|8
1654220130000|2022-06-03 01:35:30|717.4|709.8|717.38|709.78|717.42|709.82|717.38|709.78|6
1654220140000|2022-06-03 01:35:40|717.36|709.76|717.48|709.88|717.5|709.9|717.36|709.76|5
1654220150000|2022-06-03 01:35:50|717.5|709.9|717.57|709.97|717.57|709.97|717.49|709.89|6
1654220160000|2022-06-03 01:36:00|717.59|709.99|717.78|710.18|717.78|710.18|717.59|709.99|4
1654220170000|2022-06-03 01:36:10|717.92|710.32|718.3|710.7|718.3|710.7|717.92|710.32|19
1654220180000|2022-06-03 01:36:20|718.43|710.83|719.21|711.61|719.22|711.62|718.43|710.83|22
1654220190000|2022-06-03 01:36:30|719.19|711.59|719.21|711.61|719.22|711.62|718.96|711.36|9
1654220200000|2022-06-03 01:36:40|718.96|711.36|718.53|710.93|718.96|711.36|718.53|710.93|6
1654220210000|2022-06-03 01:36:50|718.62|711.02|718.88|711.28|718.88|711.28|718.54|710.94|5
1654220220000|2022-06-03 01:37:00|719.18|711.58|719.58|711.98|719.58|711.98|719.18|711.58|19
1654220230000|2022-06-03 01:37:10|719.61|712.01|721.14|713.54|721.17|713.57|719.53|711.93|18
1654220240000|2022-06-03 01:37:20|721.17|713.57|721.86|714.26|721.86|714.26|721.15|713.55|19
1654220250000|2022-06-03 01:37:30|721.83|714.23|721.92|714.32|721.92|714.32|721.28|713.68|14
1654220260000|2022-06-03 01:37:40|721.98|714.38|721.41|713.81|722.02|714.42|721.29|713.69|21
1654220270000|2022-06-03 01:37:50|721.4|713.8|721.37|713.77|721.63|714.03|721.29|713.69|19
1654220280000|2022-06-03 01:38:00|721.36|713.76|721.33|713.73|721.39|713.79|721.32|713.72|11
1654220290000|2022-06-03 01:38:10|721.34|713.74|721.18|713.58|721.34|713.74|721.17|713.57|11
1654220300000|2022-06-03 01:38:20|721.17|713.57|721.2|713.6|721.22|713.62|721.16|713.56|18
1654220310000|2022-06-03 01:38:30|721.21|713.61|721.16|713.56|721.21|713.61|721.16|713.56|7
1654220320000|2022-06-03 01:38:40|721.11|713.51|721.25|713.65|721.28|713.68|721.11|713.51|9
1654220330000|2022-06-03 01:38:50|721.26|713.66|721.27|713.67|721.27|713.67|721.18|713.58|10
1654220340000|2022-06-03 01:39:00|721.25|713.65|720.64|713.04|721.25|713.65|720.64|713.04|10
1654220350000|2022-06-03 01:39:10|720.82|713.22|720.58|712.98|720.82|713.22|720.58|712.98|11
1654220360000|2022-06-03 01:39:20|720.49|712.89|721.21|713.61|721.26|713.66|720.49|712.89|16
1654220370000|2022-06-03 01:39:30|721.23|713.63|721.22|713.62|721.27|713.67|721.13|713.53|15
1654220380000|2022-06-03 01:39:40|721.23|713.63|721.26|713.66|721.27|713.67|721.22|713.62|6
1654220390000|2022-06-03 01:39:50|721.24|713.64|721.23|713.63|721.24|713.64|721.15|713.55|8
1654220400000|2022-06-03 01:40:00|721.25|713.65|721.24|713.64|721.25|713.65|721.14|713.54|10
1654220410000|2022-06-03 01:40:10|721.26|713.66|721.23|713.63|721.28|713.68|721.1|713.5|17
1654220420000|2022-06-03 01:40:20|721.22|713.62|721.22|713.62|721.22|713.62|721.16|713.56|6
1654220430000|2022-06-03 01:40:30|721.19|713.59|722.89|715.29|722.9|715.3|721.19|713.59|31
1654220440000|2022-06-03 01:40:40|723.4|715.8|723.45|715.85|723.49|715.89|723.35|715.75|13
1654220450000|2022-06-03 01:40:50|723.44|715.84|723.47|715.87|723.47|715.87|722.68|715.08|9
1654220460000|2022-06-03 01:41:00|723.42|715.82|723.41|715.81|723.46|715.86|723.37|715.77|10
1654220470000|2022-06-03 01:41:10|723.38|715.78|723.43|715.83|723.48|715.88|723.38|715.78|10
1654220480000|2022-06-03 01:41:20|723.39|715.79|723.4|715.8|723.43|715.83|723.39|715.79|4
1654220490000|2022-06-03 01:41:30|723.42|715.82|723.72|716.12|723.91|716.31|723.4|715.8|13
1654220500000|2022-06-03 01:41:40|723.73|716.13|724.13|716.53|724.13|716.53|723.51|715.91|15
1654220510000|2022-06-03 01:41:50|724.14|716.54|724.14|716.54|724.14|716.54|724.12|716.52|3
1654220520000|2022-06-03 01:42:00|724.15|716.55|724.14|716.54|724.15|716.55|724.14|716.54|2
1654220530000|2022-06-03 01:42:10|724.13|716.53|724.13|716.53|724.13|716.53|724.13|716.53|1
1654220540000|2022-06-03 01:42:20|724.09|716.49|724.09|716.49|724.09|716.49|724.09|716.49|1
1654220550000|2022-06-03 01:42:30|724.02|716.42|724.09|716.49|724.12|716.52|724.02|716.42|6
1654220560000|2022-06-03 01:42:40|724.08|716.48|723.7|716.1|724.09|716.49|723.63|716.03|14
1654220570000|2022-06-03 01:42:50|723.68|716.08|723.67|716.07|723.68|716.08|723.67|716.07|2
1654220580000|2022-06-03 01:43:00|723.66|716.06|723.32|715.72|723.66|716.06|723.32|715.72|8
1654220590000|2022-06-03 01:43:10|723.39|715.79|723.38|715.78|723.57|715.97|723.32|715.72|8
1654220600000|2022-06-03 01:43:20|723.45|715.85|723.46|715.86|723.57|715.97|723.45|715.85|4
1654220610000|2022-06-03 01:43:30|723.48|715.88|723.5|715.9|723.5|715.9|723.4|715.8|8
1654220630000|2022-06-03 01:43:50|723.45|715.85|723.47|715.87|723.47|715.87|723.41|715.81|3
1654220640000|2022-06-03 01:44:00|723.41|715.81|723.4|715.8|723.45|715.85|723.4|715.8|4
1654220650000|2022-06-03 01:44:10|723.36|715.76|722.64|715.04|723.36|715.76|722.49|714.89|14
1654220660000|2022-06-03 01:44:20|722.63|715.03|722.59|714.99|722.64|715.04|722.5|714.9|5
1654220670000|2022-06-03 01:44:30|722.58|714.98|722.41|714.81|722.58|714.98|722.4|714.8|8
1654220680000|2022-06-03 01:44:40|722.42|714.82|722.36|714.76|722.42|714.82|722.36|714.76|2
1654220690000|2022-06-03 01:44:50|722.37|714.77|722.28|714.68|722.37|714.77|722.09|714.49|14
1654220700000|2022-06-03 01:45:00|722.13|714.53|722.28|714.68|722.28|714.68|722.13|714.53|9
1654220710000|2022-06-03 01:45:10|722.16|714.56|722.37|714.77|722.37|714.77|722.1|714.5|12
1654220720000|2022-06-03 01:45:20|722.38|714.78|722.33|714.73|722.38|714.78|722.22|714.62|10
1654220740000|2022-06-03 01:45:40|722.29|714.69|722.23|714.63|722.3|714.7|722.2|714.6|5
1654220750000|2022-06-03 01:45:50|722.22|714.62|721.95|714.35|722.22|714.62|721.86|714.26|6
1654220760000|2022-06-03 01:46:00|721.81|714.21|722.29|714.69|722.3|714.7|721.71|714.11|16
1654220770000|2022-06-03 01:46:10|722.28|714.68|721.74|714.14|722.28|714.68|721.74|714.14|6
1654220780000|2022-06-03 01:46:20|721.91|714.31|721.35|713.75|721.91|714.31|721.35|713.75|26
1654220790000|2022-06-03 01:46:30|721.32|713.72|721.29|713.69|721.42|713.82|721.29|713.69|12
1654220800000|2022-06-03 01:46:40|721.3|713.7|720.99|713.39|721.3|713.7|720.95|713.35|16
1654220810000|2022-06-03 01:46:50|721|713.4|720.85|713.25|721.1|713.5|720.85|713.25|20
1654220820000|2022-06-03 01:47:00|720.84|713.24|720.72|713.12|720.85|713.25|720.58|712.98|12
1654220830000|2022-06-03 01:47:10|720.78|713.18|721.13|713.53|721.14|713.54|720.78|713.18|15
1654220840000|2022-06-03 01:47:20|721.14|713.54|721.08|713.48|721.15|713.55|721.08|713.48|8
1654220850000|2022-06-03 01:47:30|721.15|713.55|720.94|713.34|721.15|713.55|720.92|713.32|8
1654220860000|2022-06-03 01:47:40|720.97|713.37|721.1|713.5|721.13|713.53|720.97|713.37|9
1654220870000|2022-06-03 01:47:50|721.02|713.42|720.5|712.9|721.05|713.45|720.48|712.88|10
1654220880000|2022-06-03 01:48:00|720.48|712.88|721.15|713.55|721.15|713.55|720.48|712.88|8
1654220890000|2022-06-03 01:48:10|721.09|713.49|721.08|713.48|721.09|713.49|721.08|713.48|2
1654220900000|2022-06-03 01:48:20|721.07|713.47|721.08|713.48|721.08|713.48|721.07|713.47|2
1654220910000|2022-06-03 01:48:30|721.07|713.47|720.37|712.77|721.17|713.57|720.33|712.73|11
1654220920000|2022-06-03 01:48:40|720.29|712.69|720.41|712.81|720.42|712.82|720.29|712.69|16
1654220930000|2022-06-03 01:48:50|720.35|712.75|720.5|712.9|720.5|712.9|720.34|712.74|9
1654220940000|2022-06-03 01:49:00|720.51|712.91|720.35|712.75|721.03|713.43|720.32|712.72|14
1654220950000|2022-06-03 01:49:10|720.32|712.72|720.3|712.7|720.48|712.88|720.3|712.7|6
1654220970000|2022-06-03 01:49:30|720.31|712.71|720.47|712.87|720.47|712.87|720.31|712.71|2
1654220980000|2022-06-03 01:49:40|720.32|712.72|720.33|712.73|720.33|712.73|720.32|712.72|2
1654220990000|2022-06-03 01:49:50|720.34|712.74|720.34|712.74|720.34|712.74|720.34|712.74|1
1654221000000|2022-06-03 01:50:00|720.47|712.87|720.51|712.91|720.51|712.91|720.47|712.87|3
1654221010000|2022-06-03 01:50:10|720.5|712.9|721.09|713.49|721.11|713.51|720.5|712.9|9
1654221020000|2022-06-03 01:50:20|721.11|713.51|721.1|713.5|721.12|713.52|721.1|713.5|3
1654221030000|2022-06-03 01:50:30|721.12|713.52|721.09|713.49|721.21|713.61|721.09|713.49|12
1654221040000|2022-06-03 01:50:40|721.01|713.41|721.13|713.53|721.15|713.55|721.01|713.41|10
1654221050000|2022-06-03 01:50:50|721.12|713.52|720.87|713.27|721.12|713.52|720.71|713.11|13
1654221060000|2022-06-03 01:51:00|720.93|713.33|721.3|713.7|721.3|713.7|720.93|713.33|16
1654221070000|2022-06-03 01:51:10|721.32|713.72|722.04|714.44|722.05|714.45|721.32|713.72|13
1654221080000|2022-06-03 01:51:20|722.09|714.49|722.2|714.6|722.2|714.6|722.09|714.49|8
1654221090000|2022-06-03 01:51:30|722.23|714.63|722.25|714.65|722.26|714.66|722.04|714.44|15
1654221100000|2022-06-03 01:51:40|722.26|714.66|722.37|714.77|722.37|714.77|722.19|714.59|5
1654221110000|2022-06-03 01:51:50|722.38|714.78|722.34|714.74|722.38|714.78|722.34|714.74|3
1654221120000|2022-06-03 01:52:00|722.35|714.75|722.35|714.75|722.36|714.76|722.3|714.7|6
1654221130000|2022-06-03 01:52:10|722.49|714.89|722.96|715.36|722.98|715.38|722.49|714.89|13
1654221140000|2022-06-03 01:52:20|722.98|715.38|722.99|715.39|723.03|715.43|722.98|715.38|4
1654221150000|2022-06-03 01:52:30|723.22|715.62|722.43|714.83|723.22|715.62|722.38|714.78|12
1654221160000|2022-06-03 01:52:40|722.44|714.84|722.43|714.83|722.44|714.84|722.42|714.82|4
1654221170000|2022-06-03 01:52:50|722.47|714.87|723.02|715.42|723.17|715.57|722.39|714.79|11
1654221180000|2022-06-03 01:53:00|723.04|715.44|723.19|715.59|723.2|715.6|723.04|715.44|16
1654221190000|2022-06-03 01:53:10|723.22|715.62|722.99|715.39|723.27|715.67|722.99|715.39|9
1654221200000|2022-06-03 01:53:20|722.98|715.38|723.22|715.62|723.23|715.63|722.98|715.38|9
1654221210000|2022-06-03 01:53:30|723.2|715.6|723.26|715.66|723.26|715.66|723.2|715.6|4
1654221220000|2022-06-03 01:53:40|723.27|715.67|723.27|715.67|723.27|715.67|722.99|715.39|12
1654221230000|2022-06-03 01:53:50|723.23|715.63|723.24|715.64|723.39|715.79|723.18|715.58|12
1654221240000|2022-06-03 01:54:00|723.21|715.61|723.32|715.72|723.38|715.78|723.21|715.61|7
1654221250000|2022-06-03 01:54:10|723.35|715.75|723.36|715.76|723.36|715.76|723.35|715.75|2
1654221260000|2022-06-03 01:54:20|723.37|715.77|723.35|715.75|723.37|715.77|723.3|715.7|8
1654221270000|2022-06-03 01:54:30|723.34|715.74|723.33|715.73|723.34|715.74|723.32|715.72|5
1654221280000|2022-06-03 01:54:40|723.32|715.72|723.35|715.75|723.36|715.76|723.32|715.72|4
1654221300000|2022-06-03 01:55:00|723.39|715.79|723.4|715.8|723.4|715.8|723.39|715.79|4
1654221310000|2022-06-03 01:55:10|723.41|715.81|723.4|715.8|723.41|715.81|723.4|715.8|2
1654221320000|2022-06-03 01:55:20|723.41|715.81|723.4|715.8|723.41|715.81|723.36|715.76|4
1654221330000|2022-06-03 01:55:30|723.33|715.73|723.28|715.68|723.33|715.73|723.24|715.64|4
1654221340000|2022-06-03 01:55:40|723.27|715.67|723.29|715.69|723.36|715.76|723.26|715.66|8
1654221350000|2022-06-03 01:55:50|723.26|715.66|723.18|715.58|723.26|715.66|723.17|715.57|9
1654221360000|2022-06-03 01:56:00|723.19|715.59|723.19|715.59|723.2|715.6|723.19|715.59|3
1654221370000|2022-06-03 01:56:10|723.2|715.6|723.42|715.82|723.92|716.32|723.2|715.6|18
1654221380000|2022-06-03 01:56:20|723.32|715.72|723.38|715.78|723.39|715.79|723.32|715.72|10
1654221390000|2022-06-03 01:56:30|723.42|715.82|723.45|715.85|723.45|715.85|723.41|715.81|3
1654221400000|2022-06-03 01:56:40|723.39|715.79|723.41|715.81|723.41|715.81|723.39|715.79|2
1654221410000|2022-06-03 01:56:50|723.42|715.82|723.46|715.86|723.46|715.86|723.42|715.82|3
1654221420000|2022-06-03 01:57:00|723.47|715.87|724.13|716.53|724.13|716.53|723.47|715.87|14
1654221430000|2022-06-03 01:57:10|724.12|716.52|724.77|717.17|724.77|717.17|724.12|716.52|9
1654221440000|2022-06-03 01:57:20|724.81|717.21|724.33|716.73|724.87|717.27|724.33|716.73|11
1654221450000|2022-06-03 01:57:30|724.39|716.79|724.38|716.78|724.4|716.8|724.36|716.76|9
1654221460000|2022-06-03 01:57:40|724.37|716.77|724.31|716.71|724.39|716.79|724.29|716.69|8
1654221470000|2022-06-03 01:57:50|724.26|716.66|724.09|716.49|724.29|716.69|724.05|716.45|8
1654221480000|2022-06-03 01:58:00|724.13|716.53|724.13|716.53|724.14|716.54|724.12|716.52|5
1654221490000|2022-06-03 01:58:10|724.17|716.57|724.17|716.57|724.17|716.57|724.17|716.57|1
1654221500000|2022-06-03 01:58:20|724.15|716.55|724.17|716.57|724.18|716.58|724.15|716.55|4
1654221520000|2022-06-03 01:58:40|723.95|716.35|723.64|716.04|723.95|716.35|723.52|715.92|8
1654221530000|2022-06-03 01:58:50|723.58|715.98|723.65|716.05|723.67|716.07|723.56|715.96|11
1654221540000|2022-06-03 01:59:00|723.66|716.06|723.65|716.05|723.67|716.07|723.48|715.88|11
1654221550000|2022-06-03 01:59:10|723.6|716|723.96|716.36|724|716.4|723.56|715.96|13
1654221560000|2022-06-03 01:59:20|723.62|716.02|724|716.4|724|716.4|723.55|715.95|13
1654221570000|2022-06-03 01:59:30|723.99|716.39|724.26|716.66|724.27|716.67|723.99|716.39|10
1654221580000|2022-06-03 01:59:40|724.18|716.58|724.16|716.56|724.18|716.58|724.15|716.55|6
1654221590000|2022-06-03 01:59:50|724.26|716.66|724.31|716.71|724.31|716.71|724.26|716.66|6
1654221600000|2022-06-03 02:00:00|724.3|716.7|724.39|716.79|724.45|716.85|724.21|716.61|16
1654221610000|2022-06-03 02:00:10|724.43|716.83|724.38|716.78|724.68|717.08|724.38|716.78|11
1654221620000|2022-06-03 02:00:20|724.4|716.8|724.84|717.24|724.97|717.37|724.4|716.8|8
1654221630000|2022-06-03 02:00:30|724.97|717.37|724.9|717.3|724.97|717.37|724.82|717.22|7
1654221640000|2022-06-03 02:00:40|725.03|717.43|725.03|717.43|725.03|717.43|725.01|717.41|3
1654221650000|2022-06-03 02:00:50|725.01|717.41|725.22|717.62|725.22|717.62|725.01|717.41|7
1654221660000|2022-06-03 02:01:00|725.18|717.58|725.14|717.54|725.24|717.64|725.14|717.54|11
1654221670000|2022-06-03 02:01:10|725.15|717.55|725.19|717.59|725.23|717.63|725.1|717.5|13
1654221680000|2022-06-03 02:01:20|725.12|717.52|725.13|717.53|725.13|717.53|725.12|717.52|6
1654221690000|2022-06-03 02:01:30|725.12|717.52|725.13|717.53|725.13|717.53|725.12|717.52|4
1654221700000|2022-06-03 02:01:40|725.12|717.52|725.13|717.53|725.13|717.53|725.12|717.52|2
1654221710000|2022-06-03 02:01:50|725.07|717.47|725.07|717.47|725.07|717.47|725.07|717.47|1
1654221720000|2022-06-03 02:02:00|725.05|717.45|725.1|717.5|725.1|717.5|725.04|717.44|6
1654221730000|2022-06-03 02:02:10|725.19|717.59|725.19|717.59|725.19|717.59|725.19|717.59|1
1654221740000|2022-06-03 02:02:20|725.2|717.6|725.2|717.6|725.22|717.62|725.2|717.6|3
1654221750000|2022-06-03 02:02:30|725.17|717.57|725.17|717.57|725.17|717.57|725.17|717.57|1
1654221760000|2022-06-03 02:02:40|725.21|717.61|725.16|717.56|725.21|717.61|725.16|717.56|3
1654221770000|2022-06-03 02:02:50|725.21|717.61|725.21|717.61|725.21|717.61|725.21|717.61|1
1654221780000|2022-06-03 02:03:00|725.23|717.63|725.2|717.6|725.23|717.63|725.2|717.6|4
1654221790000|2022-06-03 02:03:10|725.25|717.65|725.25|717.65|725.25|717.65|725.04|717.44|3
1654221800000|2022-06-03 02:03:20|725.2|717.6|724.66|717.06|725.27|717.67|724.59|716.99|13
1654221810000|2022-06-03 02:03:30|724.4|716.8|724.4|716.8|724.4|716.8|724.4|716.8|1
1654221820000|2022-06-03 02:03:40|724.39|716.79|724.39|716.79|724.39|716.79|724.39|716.79|1
1654221830000|2022-06-03 02:03:50|724.22|716.62|724.31|716.71|724.34|716.74|724.21|716.61|9
1654221840000|2022-06-03 02:04:00|724.21|716.61|724.36|716.76|724.36|716.76|724.19|716.59|8
1654221850000|2022-06-03 02:04:10|724.32|716.72|724.27|716.67|724.32|716.72|724.27|716.67|3
1654221860000|2022-06-03 02:04:20|724.26|716.66|724.23|716.63|724.26|716.66|724.18|716.58|7
1654221870000|2022-06-03 02:04:30|724.24|716.64|724.24|716.64|724.24|716.64|724.18|716.58|4
1654221880000|2022-06-03 02:04:40|724.23|716.63|724.25|716.65|724.25|716.65|724.23|716.63|5
1654221890000|2022-06-03 02:04:50|724.24|716.64|724.24|716.64|724.24|716.64|724.24|716.64|1
1654221900000|2022-06-03 02:05:00|724.25|716.65|724.24|716.64|724.3|716.7|724.24|716.64|5
1654221910000|2022-06-03 02:05:10|724.22|716.62|723.62|716.02|724.22|716.62|723.32|715.72|18
1654221920000|2022-06-03 02:05:20|723.63|716.03|723.66|716.06|723.66|716.06|723.63|716.03|2
1654221930000|2022-06-03 02:05:30|723.65|716.05|723.6|716|723.66|716.06|723.6|716|5
1654221940000|2022-06-03 02:05:40|723.53|715.93|723.57|715.97|723.57|715.97|723.53|715.93|2
1654221950000|2022-06-03 02:05:50|723.58|715.98|723.58|715.98|723.58|715.98|723.57|715.97|3
1654221960000|2022-06-03 02:06:00|723.57|715.97|723.36|715.76|723.57|715.97|723.34|715.74|8
1654221970000|2022-06-03 02:06:10|723.37|715.77|723.34|715.74|723.37|715.77|723.29|715.69|11
1654221980000|2022-06-03 02:06:20|723.35|715.75|723.28|715.68|723.38|715.78|723.28|715.68|7
1654221990000|2022-06-03 02:06:30|723.18|715.58|723.15|715.55|723.18|715.58|723.15|715.55|2
1654222000000|2022-06-03 02:06:40|723.18|715.58|723.95|716.35|723.95|716.35|723.18|715.58|8
1654222010000|2022-06-03 02:06:50|723.96|716.36|724.07|716.47|724.07|716.47|723.96|716.36|3
1654222020000|2022-06-03 02:07:00|724.06|716.46|724.12|716.52|724.12|716.52|724.06|716.46|3
1654222030000|2022-06-03 02:07:10|724.15|716.55|724.17|716.57|724.19|716.59|724.15|716.55|5
1654222040000|2022-06-03 02:07:20|724.14|716.54|724.15|716.55|724.15|716.55|724.14|716.54|2
1654222050000|2022-06-03 02:07:30|724.14|716.54|724.09|716.49|724.14|716.54|724.09|716.49|3
1654222060000|2022-06-03 02:07:40|723.99|716.39|724.05|716.45|724.09|716.49|723.99|716.39|8
1654222080000|2022-06-03 02:08:00|724.01|716.41|724|716.4|724.01|716.41|724|716.4|2
1654222090000|2022-06-03 02:08:10|724.06|716.46|724.11|716.51|724.11|716.51|724.05|716.45|6
1654222100000|2022-06-03 02:08:20|724.05|716.45|723.68|716.08|724.11|716.51|723.45|715.85|15
1654222110000|2022-06-03 02:08:30|723.69|716.09|724.09|716.49|724.09|716.49|723.69|716.09|11
1654222120000|2022-06-03 02:08:40|724.07|716.47|723.39|715.79|724.07|716.47|723.39|715.79|8
1654222130000|2022-06-03 02:08:50|723.41|715.81|723.24|715.64|723.42|715.82|723.19|715.59|9
1654222140000|2022-06-03 02:09:00|723.23|715.63|723.19|715.59|723.23|715.63|723.19|715.59|2
1654222150000|2022-06-03 02:09:10|723.24|715.64|723.24|715.64|723.28|715.68|723.19|715.59|9
1654222160000|2022-06-03 02:09:20|723.28|715.68|722.84|715.24|723.28|715.68|722.84|715.24|20
1654222170000|2022-06-03 02:09:30|722.83|715.23|722.87|715.27|722.88|715.28|722.83|715.23|3
1654222180000|2022-06-03 02:09:40|722.86|715.26|722.77|715.17|722.88|715.28|722.77|715.17|10
1654222190000|2022-06-03 02:09:50|722.83|715.23|722.4|714.8|722.85|715.25|722.39|714.79|13
1654222200000|2022-06-03 02:10:00|722.41|714.81|722.35|714.75|722.45|714.85|722.34|714.74|16
1654222210000|2022-06-03 02:10:10|722.33|714.73|722.98|715.38|722.98|715.38|722.33|714.73|14
1654222220000|2022-06-03 02:10:20|722.97|715.37|723.02|715.42|723.02|715.42|722.93|715.33|6
1654222230000|2022-06-03 02:10:30|723.12|715.52|723.12|715.52|723.12|715.52|723.12|715.52|1
1654222240000|2022-06-03 02:10:40|723.13|715.53|723.14|715.54|723.14|715.54|723.13|715.53|2
1654222250000|2022-06-03 02:10:50|723.15|715.55|723.37|715.77|723.37|715.77|723.15|715.55|9
1654222260000|2022-06-03 02:11:00|723.33|715.73|723.47|715.87|723.47|715.87|723.28|715.68|12
1654222270000|2022-06-03 02:11:10|723.48|715.88|723.24|715.64|723.5|715.9|723.24|715.64|9
1654222280000|2022-06-03 02:11:20|723.23|715.63|723.24|715.64|723.24|715.64|723.15|715.55|4
1654222290000|2022-06-03 02:11:30|723.16|715.56|723.16|715.56|723.16|715.56|723.16|715.56|1
1654222300000|2022-06-03 02:11:40|723.22|715.62|723.19|715.59|723.22|715.62|723.19|715.59|2
1654222310000|2022-06-03 02:11:50|723.2|715.6|722.74|715.14|723.2|715.6|722.74|715.14|4
1654222330000|2022-06-03 02:12:10|722.75|715.15|722.75|715.15|722.75|715.15|722.75|715.15|1
1654222340000|2022-06-03 02:12:20|722.77|715.17|723.07|715.47|723.07|715.47|722.66|715.06|9
1654222350000|2022-06-03 02:12:30|722.97|715.37|722.92|715.32|722.97|715.37|722.72|715.12|5
1654222370000|2022-06-03 02:12:50|722.72|715.12|722.85|715.25|722.89|715.29|722.72|715.12|12
1654222380000|2022-06-03 02:13:00|722.81|715.21|722.45|714.85|722.81|715.21|722.45|714.85|15
1654222390000|2022-06-03 02:13:10|722.47|714.87|722.47|714.87|722.65|715.05|722.46|714.86|6
1654222400000|2022-06-03 02:13:20|722.63|715.03|722.71|715.11|722.71|715.11|722.46|714.86|10
1654222410000|2022-06-03 02:13:30|722.75|715.15|722.77|715.17|722.8|715.2|722.45|714.85|10
1654222420000|2022-06-03 02:13:40|722.76|715.16|722.72|715.12|722.76|715.16|722.71|715.11|6
1654222430000|2022-06-03 02:13:50|722.73|715.13|722.72|715.12|722.73|715.13|722.72|715.12|4
1654222440000|2022-06-03 02:14:00|722.65|715.05|722.26|714.66|722.65|715.05|722.25|714.65|8
1654222450000|2022-06-03 02:14:10|722.27|714.67|722.27|714.67|722.27|714.67|722.23|714.63|11
1654222460000|2022-06-03 02:14:20|722.24|714.64|722.25|714.65|722.33|714.73|722.24|714.64|5
1654222470000|2022-06-03 02:14:30|722.26|714.66|722.39|714.79|722.39|714.79|722.25|714.65|11
1654222480000|2022-06-03 02:14:40|722.33|714.73|722.18|714.58|722.33|714.73|722.18|714.58|11
1654222490000|2022-06-03 02:14:50|722.15|714.55|722.1|714.5|722.23|714.63|722.1|714.5|6
1654222500000|2022-06-03 02:15:00|722.19|714.59|722.34|714.74|722.37|714.77|722.19|714.59|8
1654222510000|2022-06-03 02:15:10|722.3|714.7|722.38|714.78|722.38|714.78|722.3|714.7|5
1654222520000|2022-06-03 02:15:20|722.39|714.79|722.54|714.94|722.54|714.94|722.39|714.79|5
1654222530000|2022-06-03 02:15:30|722.49|714.89|722.47|714.87|722.49|714.89|722.47|714.87|7
1654222540000|2022-06-03 02:15:40|722.43|714.83|722.3|714.7|722.5|714.9|722.3|714.7|9
1654222550000|2022-06-03 02:15:50|722.29|714.69|722.35|714.75|722.43|714.83|722.29|714.69|9
1654222560000|2022-06-03 02:16:00|722.36|714.76|722.33|714.73|722.39|714.79|722.33|714.73|6
1654222570000|2022-06-03 02:16:10|722.31|714.71|722.31|714.71|722.31|714.71|722.31|714.71|1
1654222580000|2022-06-03 02:16:20|722.32|714.72|722.31|714.71|722.32|714.72|722.31|714.71|2
1654222590000|2022-06-03 02:16:30|722.32|714.72|722.31|714.71|722.32|714.72|722.31|714.71|2
1654222600000|2022-06-03 02:16:40|722.27|714.67|721.9|714.3|722.3|714.7|721.68|714.08|15
1654222610000|2022-06-03 02:16:50|721.92|714.32|721.68|714.08|721.92|714.32|721.54|713.94|10
1654222620000|2022-06-03 02:17:00|721.77|714.17|721.33|713.73|721.77|714.17|721.33|713.73|11
1654222630000|2022-06-03 02:17:10|721.32|713.72|721.32|713.72|721.32|713.72|721.28|713.68|7
1654222640000|2022-06-03 02:17:20|721.31|713.71|721.33|713.73|721.33|713.73|721.31|713.71|9
1654222650000|2022-06-03 02:17:30|721.31|713.71|721.31|713.71|721.33|713.73|721.31|713.71|3
1654222660000|2022-06-03 02:17:40|721.32|713.72|721.37|713.77|721.4|713.8|721.32|713.72|9
1654222670000|2022-06-03 02:17:50|721.36|713.76|721.37|713.77|721.37|713.77|721.35|713.75|8
1654222680000|2022-06-03 02:18:00|721.4|713.8|721.3|713.7|721.48|713.88|721.3|713.7|9
1654222690000|2022-06-03 02:18:10|721.28|713.68|721.13|713.53|721.28|713.68|720.61|713.01|10
1654222700000|2022-06-03 02:18:20|721.15|713.55|721.15|713.55|721.15|713.55|721.13|713.53|3
1654222710000|2022-06-03 02:18:30|721.23|713.63|721.24|713.64|721.24|713.64|721.23|713.63|2
1654222720000|2022-06-03 02:18:40|721.31|713.71|721.4|713.8|721.4|713.8|721.29|713.69|6
1654222730000|2022-06-03 02:18:50|721.31|713.71|721.28|713.68|721.33|713.73|721.28|713.68|6
1654222740000|2022-06-03 02:19:00|721.27|713.67|721.15|713.55|721.27|713.67|721.15|713.55|7
1654222770000|2022-06-03 02:19:30|721.16|713.56|721.18|713.58|721.18|713.58|721.13|713.53|3
1654222780000|2022-06-03 02:19:40|721.19|713.59|721.24|713.64|721.25|713.65|721.17|713.57|10
1654222800000|2022-06-03 02:20:00|721.25|713.65|721.38|713.78|721.38|713.78|721.25|713.65|8
1654222810000|2022-06-03 02:20:10|721.39|713.79|721.47|713.87|721.47|713.87|721.37|713.77|6
1654222820000|2022-06-03 02:20:20|721.44|713.84|721.34|713.74|721.45|713.85|721.34|713.74|5
1654222830000|2022-06-03 02:20:30|721.35|713.75|721.35|713.75|721.35|713.75|721.34|713.74|3
1654222840000|2022-06-03 02:20:40|721.36|713.76|721.83|714.23|721.83|714.23|721.35|713.75|10
1654222850000|2022-06-03 02:20:50|721.69|714.09|722.03|714.43|722.06|714.46|721.53|713.93|12
1654222860000|2022-06-03 02:21:00|722.06|714.46|722.16|714.56|722.16|714.56|722.03|714.43|6
1654222870000|2022-06-03 02:21:10|722.29|714.69|722.25|714.65|722.32|714.72|722.25|714.65|4
1654222880000|2022-06-03 02:21:20|722.18|714.58|722.03|714.43|722.18|714.58|722.03|714.43|3
1654222890000|2022-06-03 02:21:30|722.04|714.44|721.89|714.29|722.04|714.44|721.89|714.29|2
1654222900000|2022-06-03 02:21:40|721.87|714.27|722.05|714.45|722.05|714.45|721.87|714.27|3
1654222910000|2022-06-03 02:21:50|722.06|714.46|721.93|714.33|722.06|714.46|721.92|714.32|4
1654222920000|2022-06-03 02:22:00|721.92|714.32|721.87|714.27|721.92|714.32|721.85|714.25|5
1654222930000|2022-06-03 02:22:10|721.69|714.09|721.68|714.08|721.69|714.09|721.68|714.08|2
1654222940000|2022-06-03 02:22:20|721.67|714.07|721.67|714.07|721.67|714.07|721.67|714.07|1
1654222960000|2022-06-03 02:22:40|721.68|714.08|721.58|713.98|721.68|714.08|721.58|713.98|7
1654222970000|2022-06-03 02:22:50|721.67|714.07|721.67|714.07|721.67|714.07|721.67|714.07|1
1654222980000|2022-06-03 02:23:00|721.64|714.04|721.57|713.97|722.05|714.45|721.51|713.91|16
1654222990000|2022-06-03 02:23:10|721.56|713.96|721.63|714.03|721.64|714.04|721.53|713.93|6
1654223000000|2022-06-03 02:23:20|721.56|713.96|721.34|713.74|721.57|713.97|721.34|713.74|3
1654223010000|2022-06-03 02:23:30|721.29|713.69|721.43|713.83|721.46|713.86|721.29|713.69|6
1654223020000|2022-06-03 02:23:40|721.42|713.82|721.35|713.75|721.62|714.02|721.35|713.75|12
1654223030000|2022-06-03 02:23:50|721.42|713.82|721.42|713.82|721.42|713.82|721.42|713.82|1
1654223040000|2022-06-03 02:24:00|721.33|713.73|721.33|713.73|721.33|713.73|721.33|713.73|1
1654223050000|2022-06-03 02:24:10|721.36|713.76|721.36|713.76|721.36|713.76|721.33|713.73|3
1654223060000|2022-06-03 02:24:20|721.3|713.7|722.04|714.44|722.04|714.44|721.3|713.7|9
1654223070000|2022-06-03 02:24:30|721.97|714.37|721.41|713.81|721.97|714.37|721.41|713.81|5
1654223080000|2022-06-03 02:24:40|721.36|713.76|721.36|713.76|721.36|713.76|721.36|713.76|1
1654223090000|2022-06-03 02:24:50|721.38|713.78|721.38|713.78|721.51|713.91|721.38|713.78|4
1654223100000|2022-06-03 02:25:00|721.43|713.83|721.36|713.76|721.43|713.83|721.36|713.76|7
1654223110000|2022-06-03 02:25:10|721.42|713.82|721.57|713.97|721.72|714.12|721.36|713.76|9
1654223120000|2022-06-03 02:25:20|721.6|714|721.94|714.34|721.94|714.34|721.57|713.97|12
1654223130000|2022-06-03 02:25:30|721.92|714.32|721.95|714.35|721.95|714.35|721.92|714.32|6
1654223140000|2022-06-03 02:25:40|722.05|714.45|722.12|714.52|722.12|714.52|722.05|714.45|7
1654223150000|2022-06-03 02:25:50|722.14|714.54|721.91|714.31|722.15|714.55|721.82|714.22|12
1654223160000|2022-06-03 02:26:00|722.04|714.44|722.29|714.69|722.29|714.69|721.91|714.31|12
1654223170000|2022-06-03 02:26:10|722.3|714.7|722.27|714.67|722.3|714.7|722.22|714.62|8
1654223180000|2022-06-03 02:26:20|722.28|714.68|722.28|714.68|722.28|714.68|722.26|714.66|5
1654223190000|2022-06-03 02:26:30|722.23|714.63|722.16|714.56|722.23|714.63|722.14|714.54|6
1654223200000|2022-06-03 02:26:40|722.01|714.41|722.09|714.49|722.1|714.5|721.85|714.25|16
1654223210000|2022-06-03 02:26:50|721.96|714.36|721.92|714.32|721.96|714.36|721.92|714.32|2
1654223220000|2022-06-03 02:27:00|721.93|714.33|722.07|714.47|722.1|714.5|721.93|714.33|9
1654223230000|2022-06-03 02:27:10|721.99|714.39|721.99|714.39|721.99|714.39|721.99|714.39|1
1654223240000|2022-06-03 02:27:20|721.97|714.37|721.97|714.37|721.97|714.37|721.93|714.33|3
1654223250000|2022-06-03 02:27:30|721.94|714.34|721.97|714.37|721.97|714.37|721.94|714.34|2
1654223260000|2022-06-03 02:27:40|722.02|714.42|722.02|714.42|722.02|714.42|722.02|714.42|1
1654223280000|2022-06-03 02:28:00|721.99|714.39|721.93|714.33|721.99|714.39|721.84|714.24|7
1654223290000|2022-06-03 02:28:10|721.95|714.35|721.98|714.38|722.07|714.47|721.95|714.35|8
1654223320000|2022-06-03 02:28:40|721.95|714.35|721.9|714.3|721.95|714.35|721.86|714.26|5
1654223340000|2022-06-03 02:29:00|721.88|714.28|721.88|714.28|721.88|714.28|721.88|714.28|1
1654223350000|2022-06-03 02:29:10|721.91|714.31|721.91|714.31|721.91|714.31|721.91|714.31|1
1654223360000|2022-06-03 02:29:20|721.9|714.3|721.86|714.26|721.9|714.3|721.74|714.14|7
1654223370000|2022-06-03 02:29:30|721.9|714.3|721.86|714.26|721.9|714.3|721.86|714.26|4
1654223380000|2022-06-03 02:29:40|721.9|714.3|721.32|713.72|721.9|714.3|721.32|713.72|6
1654223390000|2022-06-03 02:29:50|721.3|713.7|721.29|713.69|721.3|713.7|721.29|713.69|2
1654223400000|2022-06-03 02:30:00|721.31|713.71|721.72|714.12|721.84|714.24|721.31|713.71|23
1654223410000|2022-06-03 02:30:10|721.86|714.26|721.27|713.67|721.86|714.26|721.22|713.62|12
1654223420000|2022-06-03 02:30:20|721.18|713.58|720.37|712.77|721.36|713.76|720.37|712.77|16
1654223430000|2022-06-03 02:30:30|720.56|712.96|720.24|712.64|720.56|712.96|720.21|712.61|11
1654223440000|2022-06-03 02:30:40|720.25|712.65|720.14|712.54|720.42|712.82|719.99|712.39|15
1654223450000|2022-06-03 02:30:50|720.02|712.42|719.81|712.21|720.24|712.64|719.75|712.15|30
1654223460000|2022-06-03 02:31:00|719.83|712.23|720.1|712.5|720.1|712.5|719.74|712.14|19
1654223470000|2022-06-03 02:31:10|719.74|712.14|719.57|711.97|719.74|712.14|719.44|711.84|8
1654223480000|2022-06-03 02:31:20|719.54|711.94|720.1|712.5|720.19|712.59|719.54|711.94|25
1654223490000|2022-06-03 02:31:30|720.03|712.43|720.1|712.5|720.1|712.5|720.03|712.43|4
1654223500000|2022-06-03 02:31:40|720.09|712.49|720.09|712.49|720.14|712.54|720.09|712.49|5
1654223510000|2022-06-03 02:31:50|720.08|712.48|720.16|712.56|720.29|712.69|720.07|712.47|26
1654223520000|2022-06-03 02:32:00|720.17|712.57|720.13|712.53|720.18|712.58|720.13|712.53|3
1654223530000|2022-06-03 02:32:10|720.19|712.59|720.25|712.65|720.26|712.66|720.17|712.57|12
1654223540000|2022-06-03 02:32:20|720.2|712.6|720.3|712.7|720.3|712.7|720.19|712.59|7
1654223550000|2022-06-03 02:32:30|720.31|712.71|720.85|713.25|720.86|713.26|720.31|712.71|16
1654223560000|2022-06-03 02:32:40|720.88|713.28|721.67|714.07|721.67|714.07|720.86|713.26|18
1654223570000|2022-06-03 02:32:50|721.71|714.11|722.14|714.54|722.22|714.62|721.71|714.11|20
1654223580000|2022-06-03 02:33:00|722.17|714.57|722.22|714.62|722.22|714.62|721.8|714.2|15
1654223590000|2022-06-03 02:33:10|722.23|714.63|722.16|714.56|722.23|714.63|722.16|714.56|5
1654223600000|2022-06-03 02:33:20|722.06|714.46|722.2|714.6|722.21|714.61|722.06|714.46|10
1654223610000|2022-06-03 02:33:30|722.21|714.61|722.17|714.57|722.21|714.61|722.17|714.57|4
1654223620000|2022-06-03 02:33:40|722.18|714.58|722.14|714.54|722.2|714.6|722.14|714.54|8
1654223630000|2022-06-03 02:33:50|722.18|714.58|721.42|713.82|722.25|714.65|721.42|713.82|13
1654223640000|2022-06-03 02:34:00|721.43|713.83|721.56|713.96|721.59|713.99|721.43|713.83|10
1654223650000|2022-06-03 02:34:10|721.57|713.97|721.57|713.97|721.57|713.97|721.57|713.97|1
1654223660000|2022-06-03 02:34:20|721.56|713.96|721.86|714.26|721.86|714.26|721.56|713.96|4
1654223670000|2022-06-03 02:34:30|721.85|714.25|721.86|714.26|721.86|714.26|721.61|714.01|4
1654223680000|2022-06-03 02:34:40|721.61|714.01|721.61|714.01|721.61|714.01|721.61|714.01|1
1654223700000|2022-06-03 02:35:00|721.64|714.04|721.92|714.32|721.92|714.32|721.64|714.04|6
1654223710000|2022-06-03 02:35:10|722.12|714.52|722.51|714.91|722.69|715.09|722.12|714.52|13
1654223720000|2022-06-03 02:35:20|722.45|714.85|722.82|715.22|722.82|715.22|722.45|714.85|9
1654223730000|2022-06-03 02:35:30|722.83|715.23|722.82|715.22|722.85|715.25|722.76|715.16|8
1654223740000|2022-06-03 02:35:40|722.85|715.25|722.65|715.05|722.85|715.25|722.65|715.05|3
1654223750000|2022-06-03 02:35:50|722.66|715.06|722.64|715.04|722.7|715.1|722.46|714.86|7
1654223760000|2022-06-03 02:36:00|722.46|714.86|722.65|715.05|722.77|715.17|722.46|714.86|10
1654223770000|2022-06-03 02:36:10|722.64|715.04|722.23|714.63|722.64|715.04|722.17|714.57|14
1654223780000|2022-06-03 02:36:20|722.2|714.6|722.27|714.67|722.35|714.75|722.2|714.6|13
1654223790000|2022-06-03 02:36:30|722.28|714.68|722.28|714.68|722.28|714.68|722.23|714.63|4
1654223800000|2022-06-03 02:36:40|722.23|714.63|722.26|714.66|722.26|714.66|722.23|714.63|3
1654223810000|2022-06-03 02:36:50|722.27|714.67|722.33|714.73|722.33|714.73|722.26|714.66|6
1654223820000|2022-06-03 02:37:00|722.32|714.72|722.25|714.65|722.32|714.72|722.24|714.64|6
1654223830000|2022-06-03 02:37:10|722.22|714.62|722.29|714.69|722.29|714.69|722.22|714.62|5
1654223840000|2022-06-03 02:37:20|722.32|714.72|722.34|714.74|722.34|714.74|722.32|714.72|7
1654223850000|2022-06-03 02:37:30|722.35|714.75|722.28|714.68|722.35|714.75|722.28|714.68|7
1654223860000|2022-06-03 02:37:40|722.24|714.64|721.89|714.29|722.3|714.7|721.89|714.29|7
1654223870000|2022-06-03 02:37:50|721.76|714.16|721.23|713.63|721.76|714.16|721.23|713.63|11
1654223880000|2022-06-03 02:38:00|721.33|713.73|721.33|713.73|721.33|713.73|721.33|713.73|1
1654223890000|2022-06-03 02:38:10|721.38|713.78|721.26|713.66|721.38|713.78|721.22|713.62|9
1654223900000|2022-06-03 02:38:20|721.25|713.65|721.26|713.66|721.37|713.77|721.25|713.65|14
1654223910000|2022-06-03 02:38:30|721.23|713.63|721.25|713.65|721.25|713.65|721.23|713.63|2
1654223920000|2022-06-03 02:38:40|721.14|713.54|721.22|713.62|721.3|713.7|721.12|713.52|17
1654223930000|2022-06-03 02:38:50|721.21|713.61|721.22|713.62|721.23|713.63|721.19|713.59|9
1654223940000|2022-06-03 02:39:00|721.23|713.63|720.47|712.87|721.23|713.63|720.46|712.86|14
1654223950000|2022-06-03 02:39:10|720.51|712.91|720.46|712.86|720.58|712.98|720.41|712.81|16
1654223970000|2022-06-03 02:39:30|720.42|712.82|720.39|712.79|720.44|712.84|720.36|712.76|10
1654223980000|2022-06-03 02:39:40|720.4|712.8|720.23|712.63|720.4|712.8|720.22|712.62|14
1654223990000|2022-06-03 02:39:50|720.21|712.61|720.26|712.66|720.28|712.68|720.21|712.61|11
1654224000000|2022-06-03 02:40:00|720.27|712.67|720.38|712.78|720.38|712.78|720.27|712.67|6
1654224010000|2022-06-03 02:40:10|720.27|712.67|720.28|712.68|720.28|712.68|720.2|712.6|7
1654224020000|2022-06-03 02:40:20|720.25|712.65|720.18|712.58|720.25|712.65|720.18|712.58|12
1654224030000|2022-06-03 02:40:30|720.19|712.59|720.26|712.66|720.36|712.76|720.18|712.58|13
1654224040000|2022-06-03 02:40:40|720.25|712.65|720.21|712.61|720.25|712.65|720.21|712.61|2
1654224050000|2022-06-03 02:40:50|720.18|712.58|720.25|712.65|720.25|712.65|720.12|712.52|9
1654224060000|2022-06-03 02:41:00|720.19|712.59|720.17|712.57|720.25|712.65|720.17|712.57|6
1654224070000|2022-06-03 02:41:10|720.24|712.64|720.4|712.8|720.4|712.8|720.2|712.6|12
1654224080000|2022-06-03 02:41:20|720.53|712.93|720.32|712.72|720.92|713.32|720.31|712.71|20
1654224090000|2022-06-03 02:41:30|720.41|712.81|720.69|713.09|720.69|713.09|720.41|712.81|16
1654224100000|2022-06-03 02:41:40|720.72|713.12|720.98|713.38|720.98|713.38|720.72|713.12|10
1654224110000|2022-06-03 02:41:50|721.05|713.45|720.7|713.1|721.05|713.45|720.65|713.05|10
1654224120000|2022-06-03 02:42:00|720.79|713.19|720.59|712.99|720.79|713.19|720.59|712.99|8
1654224130000|2022-06-03 02:42:10|720.67|713.07|720.41|712.81|720.67|713.07|720.38|712.78|8
1654224140000|2022-06-03 02:42:20|720.28|712.68|720.27|712.67|720.28|712.68|720.24|712.64|4
1654224150000|2022-06-03 02:42:30|720.28|712.68|720.36|712.76|720.36|712.76|720.25|712.65|8
1654224160000|2022-06-03 02:42:40|720.41|712.81|720.38|712.78|720.41|712.81|720.38|712.78|2
1654224170000|2022-06-03 02:42:50|720.32|712.72|720.37|712.77|720.37|712.77|720.32|712.72|4
1654224180000|2022-06-03 02:43:00|720.41|712.81|720.72|713.12|720.8|713.2|720.38|712.78|16
1654224190000|2022-06-03 02:43:10|720.71|713.11|720.66|713.06|720.9|713.3|720.66|713.06|12
1654224200000|2022-06-03 02:43:20|720.65|713.05|721.15|713.55|721.19|713.59|720.6|713|14
1654224210000|2022-06-03 02:43:30|721.13|713.53|721.13|713.53|721.14|713.54|721.04|713.44|12
1654224220000|2022-06-03 02:43:40|721.14|713.54|721.07|713.47|721.15|713.55|721.07|713.47|16
1654224230000|2022-06-03 02:43:50|721.06|713.46|721.24|713.64|721.24|713.64|721.05|713.45|5
1654224240000|2022-06-03 02:44:00|721.28|713.68|721.2|713.6|721.34|713.74|721.2|713.6|5
1654224260000|2022-06-03 02:44:20|721.15|713.55|721.05|713.45|721.15|713.55|721.05|713.45|4
1654224280000|2022-06-03 02:44:40|720.97|713.37|720.94|713.34|720.97|713.37|720.94|713.34|2
1654224300000|2022-06-03 02:45:00|720.89|713.29|720.45|712.85|721.13|713.53|720.44|712.84|20
1654224310000|2022-06-03 02:45:10|720.46|712.86|720.44|712.84|720.52|712.92|720.4|712.8|11
1654224320000|2022-06-03 02:45:20|720.43|712.83|720.48|712.88|720.48|712.88|720.4|712.8|9
1654224330000|2022-06-03 02:45:30|720.44|712.84|720.92|713.32|720.97|713.37|720.42|712.82|14
1654224340000|2022-06-03 02:45:40|720.98|713.38|720.94|713.34|720.98|713.38|720.86|713.26|7
1654224350000|2022-06-03 02:45:50|720.98|713.38|720.48|712.88|720.98|713.38|720.39|712.79|12
1654224360000|2022-06-03 02:46:00|720.49|712.89|720.46|712.86|720.51|712.91|720.41|712.81|12
1654224380000|2022-06-03 02:46:20|720.47|712.87|720.47|712.87|720.47|712.87|720.47|712.87|1
1654224390000|2022-06-03 02:46:30|720.38|712.78|719.88|712.28|720.38|712.78|719.75|712.15|17
1654224400000|2022-06-03 02:46:40|719.87|712.27|719.85|712.25|719.87|712.27|719.84|712.24|12
1654224410000|2022-06-03 02:46:50|719.84|712.24|719.84|712.24|719.86|712.26|719.84|712.24|4
1654224420000|2022-06-03 02:47:00|719.68|712.08|719.67|712.07|719.69|712.09|719.66|712.06|7
1654224430000|2022-06-03 02:47:10|719.68|712.08|719.66|712.06|719.69|712.09|719.62|712.02|8
1654224440000|2022-06-03 02:47:20|719.63|712.03|719.66|712.06|719.66|712.06|719.62|712.02|7
1654224450000|2022-06-03 02:47:30|719.65|712.05|719.6|712|719.66|712.06|719.54|711.94|6
1654224460000|2022-06-03 02:47:40|719.58|711.98|719.53|711.93|719.59|711.99|719.53|711.93|6
1654224470000|2022-06-03 02:47:50|719.51|711.91|719.33|711.73|719.52|711.92|719.14|711.54|19
1654224480000|2022-06-03 02:48:00|719.32|711.72|719.26|711.66|719.39|711.79|719.2|711.6|12
1654224490000|2022-06-03 02:48:10|719.27|711.67|719.27|711.67|719.27|711.67|719.27|711.67|1
1654224500000|2022-06-03 02:48:20|719.28|711.68|719.25|711.65|719.34|711.74|719.17|711.57|7
1654224510000|2022-06-03 02:48:30|719.24|711.64|719.33|711.73|719.33|711.73|719.24|711.64|9
1654224520000|2022-06-03 02:48:40|719.32|711.72|719.32|711.72|719.32|711.72|719.3|711.7|4
1654224530000|2022-06-03 02:48:50|719.31|711.71|719.23|711.63|719.31|711.71|719.23|711.63|8
1654224540000|2022-06-03 02:49:00|719.22|711.62|719.18|711.58|719.22|711.62|719.18|711.58|3
1654224550000|2022-06-03 02:49:10|719.23|711.63|719.23|711.63|719.23|711.63|719.22|711.62|3
1654224560000|2022-06-03 02:49:20|719.22|711.62|719.21|711.61|719.32|711.72|719.21|711.61|7
1654224570000|2022-06-03 02:49:30|719.2|711.6|719.18|711.58|719.2|711.6|719.18|711.58|3
1654224580000|2022-06-03 02:49:40|719.21|711.61|719.2|711.6|719.24|711.64|719.19|711.59|9
1654224590000|2022-06-03 02:49:50|719.12|711.52|719.14|711.54|719.14|711.54|718.9|711.3|6
1654224600000|2022-06-03 02:50:00|719.06|711.46|719.32|711.72|719.36|711.76|719.06|711.46|16
1654224610000|2022-06-03 02:50:10|719.3|711.7|719.32|711.72|719.32|711.72|719.3|711.7|2
1654224620000|2022-06-03 02:50:20|719.31|711.71|719.26|711.66|719.31|711.71|719.26|711.66|2
1654224630000|2022-06-03 02:50:30|719.27|711.67|719.25|711.65|719.27|711.67|719.25|711.65|4
1654224640000|2022-06-03 02:50:40|719.26|711.66|719.29|711.69|719.29|711.69|719.25|711.65|4
1654224650000|2022-06-03 02:50:50|719.28|711.68|719.29|711.69|719.29|711.69|719.26|711.66|10
1654224660000|2022-06-03 02:51:00|719.28|711.68|719.26|711.66|719.33|711.73|719.18|711.58|16
1654224670000|2022-06-03 02:51:10|719.21|711.61|719.18|711.58|719.25|711.65|718.86|711.26|9
1654224680000|2022-06-03 02:51:20|719.24|711.64|719.19|711.59|719.25|711.65|719.19|711.59|3
1654224690000|2022-06-03 02:51:30|719.28|711.68|718.92|711.32|719.28|711.68|718.92|711.32|5
1654224700000|2022-06-03 02:51:40|718.93|711.33|719.15|711.55|719.15|711.55|718.93|711.33|12
1654224710000|2022-06-03 02:51:50|719.14|711.54|719.28|711.68|719.28|711.68|719.14|711.54|9
1654224720000|2022-06-03 02:52:00|719.27|711.67|719|711.4|719.27|711.67|718.88|711.28|3
1654224730000|2022-06-03 02:52:10|718.88|711.28|718.88|711.28|718.9|711.3|718.88|711.28|3
1654224740000|2022-06-03 02:52:20|719|711.4|719.32|711.72|719.32|711.72|718.99|711.39|5
1654224750000|2022-06-03 02:52:30|719.3|711.7|719.29|711.69|719.3|711.7|719.21|711.61|3
1654224760000|2022-06-03 02:52:40|719.21|711.61|719.07|711.47|719.22|711.62|719.06|711.46|6
1654224770000|2022-06-03 02:52:50|718.75|711.15|718.69|711.09|718.75|711.15|718.69|711.09|2
1654224780000|2022-06-03 02:53:00|718.68|711.08|718.89|711.29|719.12|711.52|718.68|711.08|7
1654224790000|2022-06-03 02:53:10|718.91|711.31|718.91|711.31|718.91|711.31|718.91|711.31|1
1654224800000|2022-06-03 02:53:20|718.68|711.08|718.68|711.08|718.68|711.08|718.68|711.08|1
1654224810000|2022-06-03 02:53:30|718.67|711.07|718.67|711.07|718.67|711.07|718.67|711.07|1
1654224820000|2022-06-03 02:53:40|718.72|711.12|718.67|711.07|718.73|711.13|718.67|711.07|3
1654224830000|2022-06-03 02:53:50|718.68|711.08|719.14|711.54|719.15|711.55|718.68|711.08|5
1654224840000|2022-06-03 02:54:00|719.02|711.42|719.02|711.42|719.02|711.42|718.88|711.28|5
1654224850000|2022-06-03 02:54:10|718.92|711.32|719.17|711.57|719.17|711.57|718.89|711.29|8
1654224860000|2022-06-03 02:54:20|719.16|711.56|719.17|711.57|719.17|711.57|719.16|711.56|2
1654224870000|2022-06-03 02:54:30|719.18|711.58|719.17|711.57|719.18|711.58|719.15|711.55|4
1654224880000|2022-06-03 02:54:40|719.13|711.53|719.04|711.44|719.13|711.53|719.02|711.42|6
1654224890000|2022-06-03 02:54:50|719.02|711.42|719.03|711.43|719.03|711.43|719.02|711.42|2
1654224900000|2022-06-03 02:55:00|718.98|711.38|719.11|711.51|719.11|711.51|718.98|711.38|3
1654224910000|2022-06-03 02:55:10|719.05|711.45|719.16|711.56|719.2|711.6|719.05|711.45|5
1654224920000|2022-06-03 02:55:20|719.13|711.53|719.17|711.57|719.19|711.59|719.12|711.52|15
1654224930000|2022-06-03 02:55:30|719.18|711.58|719.18|711.58|719.18|711.58|719.18|711.58|1
1654224940000|2022-06-03 02:55:40|719.12|711.52|719.16|711.56|719.18|711.58|719.12|711.52|9
1654224950000|2022-06-03 02:55:50|719.12|711.52|719.14|711.54|719.14|711.54|719.1|711.5|5
1654224960000|2022-06-03 02:56:00|719.18|711.58|719.19|711.59|719.2|711.6|719.16|711.56|10
1654224970000|2022-06-03 02:56:10|719.18|711.58|719.17|711.57|719.19|711.59|719.14|711.54|6
1654224990000|2022-06-03 02:56:30|719.1|711.5|719.02|711.42|719.1|711.5|718.71|711.11|12
1654225010000|2022-06-03 02:56:50|719.08|711.48|718.56|710.96|719.08|711.48|718.48|710.88|13
1654225020000|2022-06-03 02:57:00|718.57|710.97|718.45|710.85|718.58|710.98|718.33|710.73|14
1654225030000|2022-06-03 02:57:10|718.4|710.8|718.39|710.79|718.4|710.8|718.3|710.7|14
1654225040000|2022-06-03 02:57:20|718.36|710.76|718.37|710.77|718.43|710.83|718.36|710.76|6
1654225050000|2022-06-03 02:57:30|718.36|710.76|718.39|710.79|718.39|710.79|718.35|710.75|6
1654225060000|2022-06-03 02:57:40|718.42|710.82|718.38|710.78|718.42|710.82|718.38|710.78|3
1654225070000|2022-06-03 02:57:50|718.39|710.79|718.3|710.7|718.39|710.79|718.3|710.7|3
1654225080000|2022-06-03 02:58:00|718.33|710.73|718.32|710.72|718.39|710.79|718.25|710.65|11
1654225090000|2022-06-03 02:58:10|718.31|710.71|718.36|710.76|718.36|710.76|718.25|710.65|6
1654225100000|2022-06-03 02:58:20|718.26|710.66|718.25|710.65|718.36|710.76|718.24|710.64|6
1654225110000|2022-06-03 02:58:30|718.23|710.63|718.98|711.38|718.98|711.38|718.23|710.63|9
1654225120000|2022-06-03 02:58:40|718.99|711.39|718.99|711.39|719.02|711.42|718.99|711.39|6
1654225130000|2022-06-03 02:58:50|718.97|711.37|718.64|711.04|718.97|711.37|718.64|711.04|10
1654225140000|2022-06-03 02:59:00|718.63|711.03|718.49|710.89|718.63|711.03|718.48|710.88|11
1654225150000|2022-06-03 02:59:10|718.5|710.9|718.54|710.94|718.59|710.99|718.5|710.9|6
1654225160000|2022-06-03 02:59:20|718.55|710.95|718.53|710.93|718.55|710.95|718.49|710.89|4
1654225170000|2022-06-03 02:59:30|718.47|710.87|718.31|710.71|718.5|710.9|718.17|710.57|13
1654225200000|2022-06-03 03:00:00|718.32|710.72|718.25|710.65|718.37|710.77|718.25|710.65|4
1654225210000|2022-06-03 03:00:10|718.22|710.62|718.19|710.59|718.25|710.65|718.19|710.59|7
1654225220000|2022-06-03 03:00:20|718.21|710.61|718.19|710.59|718.34|710.74|718.12|710.52|10
1654225230000|2022-06-03 03:00:30|718.2|710.6|718.87|711.27|718.87|711.27|718.13|710.53|20
1654225240000|2022-06-03 03:00:40|718.88|711.28|719.09|711.49|719.1|711.5|718.88|711.28|11
1654225250000|2022-06-03 03:00:50|719.01|711.41|719.08|711.48|719.11|711.51|718.96|711.36|13
1654225260000|2022-06-03 03:01:00|719|711.4|718.92|711.32|719.01|711.41|718.92|711.32|9
1654225280000|2022-06-03 03:01:20|718.94|711.34|718.93|711.33|718.99|711.39|718.93|711.33|10
1654225290000|2022-06-03 03:01:30|718.94|711.34|718.82|711.22|718.94|711.34|718.82|711.22|6
1654225300000|2022-06-03 03:01:40|718.78|711.18|718.74|711.14|718.94|711.34|718.74|711.14|10
1654225310000|2022-06-03 03:01:50|718.81|711.21|718.48|710.88|719.08|711.48|718.36|710.76|12
1654225320000|2022-06-03 03:02:00|718.51|710.91|718.39|710.79|718.51|710.91|718.39|710.79|4
1654225340000|2022-06-03 03:02:20|718.4|710.8|718.38|710.78|718.4|710.8|718.38|710.78|2
1654225350000|2022-06-03 03:02:30|718.37|710.77|718.32|710.72|718.42|710.82|718.32|710.72|5
1654225360000|2022-06-03 03:02:40|718.31|710.71|718.31|710.71|718.31|710.71|718.31|710.71|1
1654225370000|2022-06-03 03:02:50|718.24|710.64|718.34|710.74|718.34|710.74|718.24|710.64|11
1654225380000|2022-06-03 03:03:00|718.32|710.72|718.34|710.74|718.34|710.74|718.24|710.64|13
1654225390000|2022-06-03 03:03:10|718.27|710.67|718.31|710.71|718.35|710.75|718.27|710.67|5
1654225400000|2022-06-03 03:03:20|718.3|710.7|718.3|710.7|718.32|710.72|718.3|710.7|11
1654225410000|2022-06-03 03:03:30|718.32|710.72|718.41|710.81|718.42|710.82|718.32|710.72|7
1654225420000|2022-06-03 03:03:40|718.43|710.83|718.29|710.69|718.43|710.83|718.29|710.69|4
1654225430000|2022-06-03 03:03:50|718.28|710.68|718.28|710.68|718.28|710.68|718.27|710.67|3
1654225440000|2022-06-03 03:04:00|718.25|710.65|718.25|710.65|718.25|710.65|718.25|710.65|1
1654225450000|2022-06-03 03:04:10|718.24|710.64|718.25|710.65|718.25|710.65|718.24|710.64|2
1654225460000|2022-06-03 03:04:20|718.21|710.61|717.72|710.12|718.21|710.61|717.71|710.11|15
1654225470000|2022-06-03 03:04:30|717.73|710.13|717.67|710.07|717.81|710.21|717.64|710.04|11
1654225480000|2022-06-03 03:04:40|717.64|710.04|718.05|710.45|718.05|710.45|717.64|710.04|14
1654225490000|2022-06-03 03:04:50|718.06|710.46|717.93|710.33|718.06|710.46|717.85|710.25|9
1654225500000|2022-06-03 03:05:00|717.68|710.08|718|710.4|718.06|710.46|717.68|710.08|4
1654225510000|2022-06-03 03:05:10|718.05|710.45|717.96|710.36|718.05|710.45|717.67|710.07|12
1654225520000|2022-06-03 03:05:20|718.04|710.44|718.02|710.42|718.04|710.44|718.02|710.42|2
1654225530000|2022-06-03 03:05:30|718.03|710.43|718.05|710.45|718.05|710.45|718.02|710.42|6
1654225540000|2022-06-03 03:05:40|718.04|710.44|718.02|710.42|718.04|710.44|718.02|710.42|4
1654225550000|2022-06-03 03:05:50|718.03|710.43|718.02|710.42|718.03|710.43|718.02|710.42|4
1654225560000|2022-06-03 03:06:00|718.03|710.43|717.76|710.16|718.04|710.44|717.73|710.13|10
1654225570000|2022-06-03 03:06:10|717.77|710.17|717.98|710.38|717.98|710.38|717.77|710.17|4
1654225580000|2022-06-03 03:06:20|717.92|710.32|717.92|710.32|717.92|710.32|717.92|710.32|1
1654225590000|2022-06-03 03:06:30|717.8|710.2|717.73|710.13|717.81|710.21|717.73|710.13|7
1654225600000|2022-06-03 03:06:40|717.95|710.35|717.95|710.35|717.95|710.35|717.95|710.35|1
1654225620000|2022-06-03 03:07:00|717.96|710.36|717.8|710.2|717.96|710.36|717.7|710.1|5
1654225640000|2022-06-03 03:07:20|717.7|710.1|717.77|710.17|717.77|710.17|717.7|710.1|4
1654225650000|2022-06-03 03:07:30|717.85|710.25|718.08|710.48|718.19|710.59|717.71|710.11|11
1654225660000|2022-06-03 03:07:40|718.1|710.5|718.21|710.61|718.23|710.63|718.1|710.5|13
1654225670000|2022-06-03 03:07:50|718.2|710.6|718.21|710.61|718.21|710.61|718.15|710.55|9
1654225680000|2022-06-03 03:08:00|718.22|710.62|718.23|710.63|718.27|710.67|718.09|710.49|12
1654225690000|2022-06-03 03:08:10|718.22|710.62|718.22|710.62|718.22|710.62|718.22|710.62|1
1654225700000|2022-06-03 03:08:20|718.23|710.63|718.22|710.62|718.25|710.65|718.22|710.62|6
1654225710000|2022-06-03 03:08:30|718.21|710.61|718.24|710.64|718.24|710.64|717.87|710.27|9
1654225730000|2022-06-03 03:08:50|718.23|710.63|718.29|710.69|718.29|710.69|718.16|710.56|8
1654225740000|2022-06-03 03:09:00|717.95|710.35|717.95|710.35|717.95|710.35|717.95|710.35|1
1654225760000|2022-06-03 03:09:20|717.86|710.26|717.87|710.27|717.87|710.27|717.86|710.26|2
1654225770000|2022-06-03 03:09:30|717.86|710.26|717.86|710.26|717.86|710.26|717.86|710.26|1
1654225780000|2022-06-03 03:09:40|717.95|710.35|718.02|710.42|718.02|710.42|717.82|710.22|6
1654225790000|2022-06-03 03:09:50|718.26|710.66|718.26|710.66|718.28|710.68|718.18|710.58|12
1654225800000|2022-06-03 03:10:00|718.27|710.67|718.33|710.73|718.33|710.73|718.23|710.63|10
1654225810000|2022-06-03 03:10:10|718.21|710.61|718.1|710.5|718.21|710.61|717.92|710.32|13
1654225820000|2022-06-03 03:10:20|718.11|710.51|718.29|710.69|718.29|710.69|718.11|710.51|10
1654225830000|2022-06-03 03:10:30|718.21|710.61|718.25|710.65|718.3|710.7|718.21|710.61|11
1654225840000|2022-06-03 03:10:40|718.24|710.64|718.26|710.66|718.35|710.75|718.24|710.64|9
1654225850000|2022-06-03 03:10:50|718.27|710.67|718.27|710.67|718.27|710.67|718.26|710.66|3
1654225860000|2022-06-03 03:11:00|717.86|710.26|718.21|710.61|718.21|710.61|717.86|710.26|7
1654225870000|2022-06-03 03:11:10|718.2|710.6|718.2|710.6|718.2|710.6|718.2|710.6|1
1654225880000|2022-06-03 03:11:20|718.19|710.59|717.81|710.21|718.19|710.59|717.81|710.21|4
1654225890000|2022-06-03 03:11:30|718|710.4|717.89|710.29|718|710.4|717.89|710.29|2
1654225920000|2022-06-03 03:12:00|717.7|710.1|717.7|710.1|717.7|710.1|717.7|710.1|1
1654225930000|2022-06-03 03:12:10|717.77|710.17|717.77|710.17|717.9|710.3|717.77|710.17|7
1654225960000|2022-06-03 03:12:40|717.85|710.25|717.91|710.31|718|710.4|717.85|710.25|4
1654225980000|2022-06-03 03:13:00|718|710.4|717.88|710.28|718|710.4|717.88|710.28|2
1654225990000|2022-06-03 03:13:10|718|710.4|717.25|709.65|718|710.4|717.23|709.63|6
1654226000000|2022-06-03 03:13:20|717.26|709.66|717.14|709.54|717.29|709.69|717.14|709.54|8
1654226010000|2022-06-03 03:13:30|717.24|709.64|717.12|709.52|717.24|709.64|717.12|709.52|8
1654226020000|2022-06-03 03:13:40|717.11|709.51|717.11|709.51|717.11|709.51|717.11|709.51|1
1654226030000|2022-06-03 03:13:50|717.1|709.5|717.1|709.5|717.1|709.5|717.1|709.5|1
1654226040000|2022-06-03 03:14:00|717.11|709.51|717.1|709.5|717.11|709.51|717.09|709.49|5
1654226050000|2022-06-03 03:14:10|717.11|709.51|717.13|709.53|717.27|709.67|716.96|709.36|13
1654226060000|2022-06-03 03:14:20|717.1|709.5|717.26|709.66|717.26|709.66|717.1|709.5|3
1654226070000|2022-06-03 03:14:30|717.27|709.67|717.27|709.67|717.27|709.67|717.27|709.67|1
1654226080000|2022-06-03 03:14:40|717.24|709.64|717.28|709.68|717.28|709.68|717.24|709.64|6
1654226090000|2022-06-03 03:14:50|717.26|709.66|717.27|709.67|717.27|709.67|717.26|709.66|2
1654226100000|2022-06-03 03:15:00|717.26|709.66|717.22|709.62|717.26|709.66|717.2|709.6|7
1654226110000|2022-06-03 03:15:10|717.23|709.63|717.22|709.62|717.23|709.63|717.2|709.6|8
1654226120000|2022-06-03 03:15:20|717.23|709.63|717.25|709.65|717.25|709.65|717.09|709.49|12
1654226130000|2022-06-03 03:15:30|717.2|709.6|717.24|709.64|717.24|709.64|717.11|709.51|8
1654226140000|2022-06-03 03:15:40|717.25|709.65|717.26|709.66|717.26|709.66|717.25|709.65|2
1654226150000|2022-06-03 03:15:50|717.25|709.65|717.25|709.65|717.25|709.65|717.25|709.65|1
1654226160000|2022-06-03 03:16:00|717.26|709.66|717.22|709.62|717.26|709.66|717.2|709.6|7
1654226170000|2022-06-03 03:16:10|717.23|709.63|717.18|709.58|717.31|709.71|717.17|709.57|6
1654226180000|2022-06-03 03:16:20|717.22|709.62|717.16|709.56|717.22|709.62|717.16|709.56|6
1654226190000|2022-06-03 03:16:30|717.15|709.55|717.16|709.56|717.16|709.56|717.15|709.55|2
1654226200000|2022-06-03 03:16:40|717.15|709.55|717.11|709.51|717.16|709.56|717.11|709.51|6
1654226210000|2022-06-03 03:16:50|716.94|709.34|716.89|709.29|716.94|709.34|716.89|709.29|4
1654226220000|2022-06-03 03:17:00|717.07|709.47|717.14|709.54|717.14|709.54|717.07|709.47|4
1654226230000|2022-06-03 03:17:10|717.01|709.41|716.86|709.26|717.01|709.41|716.86|709.26|5
1654226240000|2022-06-03 03:17:20|716.85|709.25|716.78|709.18|716.85|709.25|716.78|709.18|9
1654226250000|2022-06-03 03:17:30|716.77|709.17|716.76|709.16|716.77|709.17|716.76|709.16|4
1654226260000|2022-06-03 03:17:40|716.79|709.19|716.97|709.37|716.97|709.37|716.79|709.19|7
1654226270000|2022-06-03 03:17:50|716.95|709.35|716.91|709.31|716.95|709.35|716.88|709.28|6
1654226280000|2022-06-03 03:18:00|717.04|709.44|717.14|709.54|717.14|709.54|717.04|709.44|4
1654226290000|2022-06-03 03:18:10|717.19|709.59|717.78|710.18|717.78|710.18|717.16|709.56|8
1654226300000|2022-06-03 03:18:20|717.73|710.13|717.74|710.14|717.74|710.14|717.73|710.13|2
1654226310000|2022-06-03 03:18:30|717.75|710.15|717.73|710.13|717.81|710.21|717.73|710.13|4
1654226320000|2022-06-03 03:18:40|717.72|710.12|717.72|710.12|717.72|710.12|717.72|710.12|1
1654226330000|2022-06-03 03:18:50|717.73|710.13|717.73|710.13|717.73|710.13|717.73|710.13|1
1654226340000|2022-06-03 03:19:00|717.83|710.23|717.83|710.23|717.83|710.23|717.83|710.23|1
1654226360000|2022-06-03 03:19:20|717.87|710.27|717.87|710.27|717.87|710.27|717.87|710.27|1
1654226370000|2022-06-03 03:19:30|717.83|710.23|717.78|710.18|717.84|710.24|717.78|710.18|3
1654226380000|2022-06-03 03:19:40|717.79|710.19|717.9|710.3|717.9|710.3|717.79|710.19|5
1654226390000|2022-06-03 03:19:50|717.95|710.35|717.98|710.38|718.03|710.43|717.95|710.35|6
1654226400000|2022-06-03 03:20:00|717.97|710.37|717.88|710.28|717.99|710.39|717.84|710.24|18
1654226410000|2022-06-03 03:20:10|717.82|710.22|717.78|710.18|717.91|710.31|717.64|710.04|10
1654226420000|2022-06-03 03:20:20|717.72|710.12|717.72|710.12|717.72|710.12|717.72|710.12|1
1654226430000|2022-06-03 03:20:30|717.66|710.06|717.71|710.11|717.71|710.11|717.64|710.04|4
1654226440000|2022-06-03 03:20:40|717.7|710.1|717.76|710.16|718.01|710.41|717.66|710.06|11
1654226450000|2022-06-03 03:20:50|718|710.4|717.99|710.39|718.01|710.41|717.75|710.15|6
1654226460000|2022-06-03 03:21:00|717.96|710.36|717.87|710.27|717.97|710.37|717.87|710.27|6
1654226470000|2022-06-03 03:21:10|717.79|710.19|717.79|710.19|717.79|710.19|717.77|710.17|3
1654226480000|2022-06-03 03:21:20|717.77|710.17|718.12|710.52|718.14|710.54|717.77|710.17|5
1654226490000|2022-06-03 03:21:30|718.11|710.51|718.21|710.61|718.22|710.62|718.08|710.48|9
1654226500000|2022-06-03 03:21:40|718.22|710.62|718.19|710.59|718.22|710.62|718.11|710.51|12
1654226510000|2022-06-03 03:21:50|718.2|710.6|718.33|710.73|718.35|710.75|717.99|710.39|14
1654226520000|2022-06-03 03:22:00|717.77|710.17|718.17|710.57|718.17|710.57|717.77|710.17|5
1654226530000|2022-06-03 03:22:10|718.18|710.58|718.18|710.58|718.18|710.58|718.18|710.58|1
1654226540000|2022-06-03 03:22:20|718.2|710.6|718.2|710.6|718.2|710.6|718.2|710.6|1
1654226550000|2022-06-03 03:22:30|718.3|710.7|718.3|710.7|718.3|710.7|718.3|710.7|1
1654226560000|2022-06-03 03:22:40|717.73|710.13|717.72|710.12|717.73|710.13|717.72|710.12|2
1654226570000|2022-06-03 03:22:50|717.71|710.11|717.65|710.05|717.71|710.11|717.64|710.04|7
1654226580000|2022-06-03 03:23:00|717.67|710.07|717.85|710.25|717.9|710.3|717.67|710.07|13
1654226590000|2022-06-03 03:23:10|717.86|710.26|717.62|710.02|717.86|710.26|717.62|710.02|4
1654226600000|2022-06-03 03:23:20|717.65|710.05|717.65|710.05|717.65|710.05|717.65|710.05|1
1654226610000|2022-06-03 03:23:30|717.7|710.1|717.66|710.06|717.7|710.1|717.65|710.05|4
1654226620000|2022-06-03 03:23:40|717.69|710.09|717.93|710.33|717.94|710.34|717.69|710.09|3
1654226630000|2022-06-03 03:23:50|717.99|710.39|717.97|710.37|717.99|710.39|717.94|710.34|5
1654226640000|2022-06-03 03:24:00|718.01|710.41|718.06|710.46|718.06|710.46|717.93|710.33|4
1654226650000|2022-06-03 03:24:10|718.07|710.47|718.06|710.46|718.07|710.47|718.06|710.46|2
1654226660000|2022-06-03 03:24:20|718.07|710.47|718.07|710.47|718.08|710.48|718.07|710.47|3
1654226670000|2022-06-03 03:24:30|718.08|710.48|718.03|710.43|718.08|710.48|717.94|710.34|7
1654226680000|2022-06-03 03:24:40|717.89|710.29|718.32|710.72|718.32|710.72|717.71|710.11|11
1654226690000|2022-06-03 03:24:50|718.26|710.66|718.27|710.67|718.28|710.68|718.24|710.64|11
1654226700000|2022-06-03 03:25:00|718.28|710.68|718.23|710.63|718.3|710.7|718.19|710.59|12
1654226710000|2022-06-03 03:25:10|718.27|710.67|718.29|710.69|718.3|710.7|718.24|710.64|13
1654226720000|2022-06-03 03:25:20|718.3|710.7|716.4|708.8|718.3|710.7|716.36|708.76|20
1654226730000|2022-06-03 03:25:30|716.39|708.79|716.28|708.68|716.45|708.85|716.25|708.65|13
1654226740000|2022-06-03 03:25:40|716.27|708.67|716.27|708.67|716.27|708.67|716.27|708.67|1
1654226750000|2022-06-03 03:25:50|716.21|708.61|715.92|708.32|716.21|708.61|715.92|708.32|15
1654226760000|2022-06-03 03:26:00|715.99|708.39|716.11|708.51|716.11|708.51|715.98|708.38|8
1654226770000|2022-06-03 03:26:10|716.03|708.43|715.58|707.98|716.13|708.53|715.55|707.95|16
1654226780000|2022-06-03 03:26:20|715.59|707.99|715.6|708|715.61|708.01|715.58|707.98|6
1654226790000|2022-06-03 03:26:30|715.59|707.99|715.57|707.97|715.7|708.1|715.34|707.74|12
1654226800000|2022-06-03 03:26:40|715.62|708.02|716.06|708.46|716.06|708.46|715.62|708.02|15
1654226810000|2022-06-03 03:26:50|715.98|708.38|716.31|708.71|716.31|708.71|715.98|708.38|17
1654226820000|2022-06-03 03:27:00|716.32|708.72|716.32|708.72|716.32|708.72|716.29|708.69|5
1654226830000|2022-06-03 03:27:10|716.28|708.68|716.64|709.04|716.71|709.11|716.28|708.68|16
1654226840000|2022-06-03 03:27:20|716.57|708.97|717.21|709.61|717.21|709.61|716.57|708.97|16
1654226850000|2022-06-03 03:27:30|717.11|709.51|716.96|709.36|717.11|709.51|716.96|709.36|6
1654226860000|2022-06-03 03:27:40|716.97|709.37|717.1|709.5|717.1|709.5|716.93|709.33|10
1654226870000|2022-06-03 03:27:50|717.09|709.49|717.1|709.5|717.1|709.5|717.07|709.47|4
1654226880000|2022-06-03 03:28:00|717.07|709.47|717.05|709.45|717.1|709.5|716.96|709.36|10
1654226890000|2022-06-03 03:28:10|717.06|709.46|717.13|709.53|717.16|709.56|717.06|709.46|6
1654226900000|2022-06-03 03:28:20|717.12|709.52|715.63|708.03|717.12|709.52|715.42|707.82|18
1654226910000|2022-06-03 03:28:30|715.64|708.04|715.34|707.74|715.77|708.17|715.28|707.68|12
1654226920000|2022-06-03 03:28:40|715.42|707.82|715.94|708.34|716.06|708.46|715.42|707.82|17
1654226930000|2022-06-03 03:28:50|715.93|708.33|716.01|708.41|716.03|708.43|715.93|708.33|19
1654226940000|2022-06-03 03:29:00|716|708.4|715.5|707.9|716|708.4|715.5|707.9|21
1654226950000|2022-06-03 03:29:10|715.54|707.94|715.85|708.25|715.85|708.25|715.47|707.87|17
1654226960000|2022-06-03 03:29:20|715.8|708.2|715.52|707.92|715.88|708.28|715.51|707.91|23
1654226970000|2022-06-03 03:29:30|715.53|707.93|715.34|707.74|715.55|707.95|715.28|707.68|13
1654226980000|2022-06-03 03:29:40|715.17|707.57|715.18|707.58|715.27|707.67|715.16|707.56|8
1654226990000|2022-06-03 03:29:50|715.19|707.59|715.22|707.62|715.27|707.67|715.18|707.58|16
1654227000000|2022-06-03 03:30:00|715.24|707.64|714.34|706.74|715.25|707.65|714.34|706.74|21
1654227010000|2022-06-03 03:30:10|714.38|706.78|714.54|706.94|714.73|707.13|714.31|706.71|17
1654227020000|2022-06-03 03:30:20|714.56|706.96|712.37|704.77|714.56|706.96|712.36|704.76|15
1654227030000|2022-06-03 03:30:30|712.26|704.66|713.11|705.51|713.11|705.51|711.97|704.37|23
1654227040000|2022-06-03 03:30:40|712.98|705.38|713.58|705.98|713.58|705.98|712.98|705.38|17
1654227050000|2022-06-03 03:30:50|713.59|705.99|713.9|706.3|713.9|706.3|713.58|705.98|13
1654227060000|2022-06-03 03:31:00|713.88|706.28|714.14|706.54|714.25|706.65|713.77|706.17|25
1654227070000|2022-06-03 03:31:10|714.21|706.61|714.09|706.49|714.21|706.61|713.99|706.39|8
1654227080000|2022-06-03 03:31:20|714.2|706.6|714.13|706.53|714.21|706.61|714.07|706.47|8
1654227090000|2022-06-03 03:31:30|714.12|706.52|714.07|706.47|714.12|706.52|714.07|706.47|2
1654227100000|2022-06-03 03:31:40|714.03|706.43|714.16|706.56|714.16|706.56|714.03|706.43|9
1654227110000|2022-06-03 03:31:50|714.11|706.51|714.16|706.56|714.18|706.58|714|706.4|13
1654227120000|2022-06-03 03:32:00|714.11|706.51|714.09|706.49|714.13|706.53|714.04|706.44|19
1654227130000|2022-06-03 03:32:10|714.08|706.48|714.08|706.48|714.09|706.49|714.08|706.48|5
1654227140000|2022-06-03 03:32:20|714.07|706.47|713.78|706.18|714.08|706.48|713.76|706.16|6
1654227150000|2022-06-03 03:32:30|714.06|706.46|714.03|706.43|714.06|706.46|713.73|706.13|6
1654227160000|2022-06-03 03:32:40|714.02|706.42|713.99|706.39|714.11|706.51|713.99|706.39|16
1654227170000|2022-06-03 03:32:50|714|706.4|713.98|706.38|714.02|706.42|713.78|706.18|9
1654227180000|2022-06-03 03:33:00|713.82|706.22|714.13|706.53|714.13|706.53|713.82|706.22|3
1654227190000|2022-06-03 03:33:10|713.87|706.27|713.89|706.29|714.21|706.61|713.87|706.27|17
1654227200000|2022-06-03 03:33:20|714.07|706.47|714.14|706.54|714.14|706.54|713.89|706.29|5
1654227210000|2022-06-03 03:33:30|714.13|706.53|714.13|706.53|714.14|706.54|714.13|706.53|3
1654227230000|2022-06-03 03:33:50|714.07|706.47|714.09|706.49|714.14|706.54|714.07|706.47|4
1654227240000|2022-06-03 03:34:00|714.21|706.61|714.2|706.6|714.21|706.61|714.2|706.6|2
1654227250000|2022-06-03 03:34:10|714.19|706.59|714.09|706.49|714.2|706.6|714.07|706.47|7
1654227260000|2022-06-03 03:34:20|714.07|706.47|714.07|706.47|714.15|706.55|714.07|706.47|3
1654227270000|2022-06-03 03:34:30|714.09|706.49|714.09|706.49|714.09|706.49|714.09|706.49|1
1654227280000|2022-06-03 03:34:40|714.07|706.47|714.07|706.47|714.07|706.47|714.07|706.47|1
1654227290000|2022-06-03 03:34:50|714.15|706.55|714.15|706.55|714.15|706.55|714.15|706.55|1
1654227300000|2022-06-03 03:35:00|714.35|706.75|714.3|706.7|714.35|706.75|714.05|706.45|4
1654227320000|2022-06-03 03:35:20|714.25|706.65|714.25|706.65|714.25|706.65|714.25|706.65|1
1654227330000|2022-06-03 03:35:30|714.26|706.66|712.45|704.85|714.26|706.66|712.45|704.85|11
1654227340000|2022-06-03 03:35:40|712.46|704.86|712.59|704.99|712.59|704.99|712.33|704.73|12
1654227350000|2022-06-03 03:35:50|712.58|704.98|712.49|704.89|712.72|705.12|712.42|704.82|21
1654227360000|2022-06-03 03:36:00|712.43|704.83|712.33|704.73|712.43|704.83|712.23|704.63|13
1654227370000|2022-06-03 03:36:10|712.3|704.7|712.23|704.63|712.3|704.7|712.23|704.63|6
1654227380000|2022-06-03 03:36:20|712.27|704.67|712.18|704.58|712.27|704.67|712.18|704.58|7
1654227390000|2022-06-03 03:36:30|712.2|704.6|712.29|704.69|712.31|704.71|712.19|704.59|16
1654227400000|2022-06-03 03:36:40|712.28|704.68|712.26|704.66|712.29|704.69|712.26|704.66|11
1654227410000|2022-06-03 03:36:50|712.25|704.65|712.25|704.65|712.26|704.66|712.25|704.65|3
1654227420000|2022-06-03 03:37:00|712.21|704.61|712.21|704.61|712.23|704.63|712.2|704.6|9
1654227430000|2022-06-03 03:37:10|712.22|704.62|712.13|704.53|712.22|704.62|712.11|704.51|13
1654227440000|2022-06-03 03:37:20|712.12|704.52|712.21|704.61|712.22|704.62|712.11|704.51|6
1654227450000|2022-06-03 03:37:30|712.22|704.62|712.24|704.64|712.24|704.64|712.21|704.61|7
1654227460000|2022-06-03 03:37:40|712.25|704.65|712.24|704.64|712.26|704.66|712.24|704.64|7
1654227470000|2022-06-03 03:37:50|712.27|704.67|712.27|704.67|712.28|704.68|712.27|704.67|3
1654227480000|2022-06-03 03:38:00|712.25|704.65|712.23|704.63|712.26|704.66|712.23|704.63|7
1654227490000|2022-06-03 03:38:10|712.24|704.64|712.23|704.63|712.25|704.65|712.23|704.63|8
1654227500000|2022-06-03 03:38:20|712.09|704.49|712.18|704.58|712.18|704.58|712.09|704.49|2
1654227510000|2022-06-03 03:38:30|712.19|704.59|712.32|704.72|712.32|704.72|712.19|704.59|2
1654227540000|2022-06-03 03:39:00|712.09|704.49|712.32|704.72|712.32|704.72|712.09|704.49|4
1654227580000|2022-06-03 03:39:40|712.24|704.64|711.17|703.57|712.24|704.64|711.12|703.52|9
1654227590000|2022-06-03 03:39:50|711.15|703.55|711.17|703.57|711.24|703.64|711.12|703.52|4
1654227600000|2022-06-03 03:40:00|711.18|703.58|712.35|704.75|712.35|704.75|711.18|703.58|17
1654227610000|2022-06-03 03:40:10|712.76|705.16|713.03|705.43|713.15|705.55|712.76|705.16|12
1654227620000|2022-06-03 03:40:20|713.09|705.49|713.28|705.68|713.28|705.68|713.09|705.49|8
1654227630000|2022-06-03 03:40:30|713.24|705.64|713.21|705.61|713.3|705.7|713.21|705.61|8
1654227640000|2022-06-03 03:40:40|713.22|705.62|713.23|705.63|713.23|705.63|713.22|705.62|4
1654227650000|2022-06-03 03:40:50|713.25|705.65|713.25|705.65|713.25|705.65|713.25|705.65|1
1654227660000|2022-06-03 03:41:00|713.15|705.55|713.15|705.55|713.15|705.55|713.15|705.55|1
1654227670000|2022-06-03 03:41:10|713.12|705.52|712.66|705.06|713.12|705.52|712.66|705.06|2
1654227680000|2022-06-03 03:41:20|712.61|705.01|712.61|705.01|712.62|705.02|712.61|705.01|3
1654227690000|2022-06-03 03:41:30|712.24|704.64|712.27|704.67|712.27|704.67|712.24|704.64|2
1654227700000|2022-06-03 03:41:40|712.28|704.68|712.28|704.68|712.29|704.69|712.27|704.67|4
1654227710000|2022-06-03 03:41:50|712.21|704.61|712.05|704.45|712.26|704.66|711.97|704.37|7
1654227720000|2022-06-03 03:42:00|712.07|704.47|712.2|704.6|712.22|704.62|712.06|704.46|8
1654227730000|2022-06-03 03:42:10|712.21|704.61|712.24|704.64|712.24|704.64|712.2|704.6|3
1654227740000|2022-06-03 03:42:20|712.18|704.58|711.6|704|712.24|704.64|711.6|704|7
1654227750000|2022-06-03 03:42:30|711.48|703.88|711.4|703.8|711.48|703.88|711.4|703.8|3
1654227760000|2022-06-03 03:42:40|711.35|703.75|711.32|703.72|711.35|703.75|711.32|703.72|2
1654227770000|2022-06-03 03:42:50|711.25|703.65|711.32|703.72|711.33|703.73|710.98|703.38|9
1654227780000|2022-06-03 03:43:00|711.22|703.62|711.25|703.65|711.33|703.73|711.22|703.62|6
1654227790000|2022-06-03 03:43:10|711.06|703.46|710.47|702.87|711.15|703.55|710.47|702.87|3
1654227810000|2022-06-03 03:43:30|710.31|702.71|710.31|702.71|710.31|702.71|710.31|702.71|1
1654227820000|2022-06-03 03:43:40|710.25|702.65|710.22|702.62|710.25|702.65|709.83|702.23|6
1654227840000|2022-06-03 03:44:00|710.17|702.57|710.17|702.57|710.17|702.57|710.17|702.57|1
1654227850000|2022-06-03 03:44:10|710.19|702.59|710.19|702.59|710.19|702.59|710.19|702.59|1
1654227860000|2022-06-03 03:44:20|710.2|702.6|710.25|702.65|710.25|702.65|710.13|702.53|3
1654227870000|2022-06-03 03:44:30|710.19|702.59|710.19|702.59|710.19|702.59|710.19|702.59|1
1654227900000|2022-06-03 03:45:00|710.18|702.58|710.18|702.58|710.18|702.58|710.18|702.58|1
1654227910000|2022-06-03 03:45:10|710.19|702.59|709.62|702.02|710.23|702.63|709.62|702.02|8
1654227930000|2022-06-03 03:45:30|709.69|702.09|709.69|702.09|709.69|702.09|709.69|702.09|1
1654227950000|2022-06-03 03:45:50|709.66|702.06|710.19|702.59|710.19|702.59|709.66|702.06|8
1654227960000|2022-06-03 03:46:00|710.16|702.56|710.15|702.55|710.16|702.56|710.15|702.55|4
1654227970000|2022-06-03 03:46:10|710.16|702.56|710.25|702.65|710.25|702.65|710.1|702.5|6
1654227990000|2022-06-03 03:46:30|710.26|702.66|710.26|702.66|710.26|702.66|710.26|702.66|1
1654228000000|2022-06-03 03:46:40|710.2|702.6|710.2|702.6|710.21|702.61|710.2|702.6|3
1654228010000|2022-06-03 03:46:50|710.21|702.61|710.21|702.61|710.21|702.61|710.21|702.61|1
1654228020000|2022-06-03 03:47:00|710.17|702.57|709.8|702.2|710.17|702.57|709.74|702.14|6
1654228040000|2022-06-03 03:47:20|710.18|702.58|710.05|702.45|710.18|702.58|710.05|702.45|2
1654228050000|2022-06-03 03:47:30|710.08|702.48|710.05|702.45|710.08|702.48|710.05|702.45|2
1654228060000|2022-06-03 03:47:40|709.98|702.38|710.05|702.45|710.05|702.45|709.98|702.38|2
1654228070000|2022-06-03 03:47:50|709.95|702.35|709.95|702.35|709.97|702.37|709.94|702.34|5
1654228080000|2022-06-03 03:48:00|709.96|702.36|709.96|702.36|709.96|702.36|709.96|702.36|1
1654228090000|2022-06-03 03:48:10|709.95|702.35|709.82|702.22|709.98|702.38|709.82|702.22|4
1654228110000|2022-06-03 03:48:30|709.78|702.18|710|702.4|710.14|702.54|709.78|702.18|5
1654228120000|2022-06-03 03:48:40|710.01|702.41|710.08|702.48|710.08|702.48|710.01|702.41|2
1654228140000|2022-06-03 03:49:00|710.01|702.41|710.15|702.55|710.15|702.55|710.01|702.41|2
1654228170000|2022-06-03 03:49:30|710.08|702.48|710.08|702.48|710.08|702.48|710.08|702.48|1
1654228180000|2022-06-03 03:49:40|709.82|702.22|710.12|702.52|710.12|702.52|709.82|702.22|10
1654228190000|2022-06-03 03:49:50|710.06|702.46|710.06|702.46|710.06|702.46|710.06|702.46|1
1654228200000|2022-06-03 03:50:00|710.07|702.47|710.15|702.55|710.15|702.55|710.07|702.47|6
1654228210000|2022-06-03 03:50:10|710.38|702.78|710.41|702.81|710.41|702.81|710.38|702.78|2
1654228220000|2022-06-03 03:50:20|710.49|702.89|711.18|703.58|711.18|703.58|710.49|702.89|20
1654228230000|2022-06-03 03:50:30|711.12|703.52|711.95|704.35|711.95|704.35|711.12|703.52|21
1654228240000|2022-06-03 03:50:40|711.97|704.37|712.03|704.43|712.03|704.43|711.97|704.37|6
1654228250000|2022-06-03 03:50:50|712.04|704.44|712.19|704.59|712.19|704.59|712.03|704.43|4
1654228260000|2022-06-03 03:51:00|712.11|704.51|711.93|704.33|712.13|704.53|711.82|704.22|10
1654228270000|2022-06-03 03:51:10|712.12|704.52|712.11|704.51|712.12|704.52|712.11|704.51|2
1654228280000|2022-06-03 03:51:20|712.07|704.47|712.16|704.56|712.16|704.56|712.07|704.47|6
1654228290000|2022-06-03 03:51:30|712.15|704.55|712.15|704.55|712.15|704.55|712.15|704.55|1
1654228300000|2022-06-03 03:51:40|711.94|704.34|711.87|704.27|711.94|704.34|711.87|704.27|5
1654228310000|2022-06-03 03:51:50|711.86|704.26|712.13|704.53|712.13|704.53|711.86|704.26|2
1654228320000|2022-06-03 03:52:00|712.14|704.54|712.06|704.46|712.14|704.54|712.06|704.46|2
1654228330000|2022-06-03 03:52:10|712.01|704.41|711.8|704.2|712.01|704.41|711.71|704.11|7
1654228340000|2022-06-03 03:52:20|712.13|704.53|712.15|704.55|712.15|704.55|711.99|704.39|4
1654228360000|2022-06-03 03:52:40|712.12|704.52|712.21|704.61|712.21|704.61|712.12|704.52|13
1654228370000|2022-06-03 03:52:50|712.28|704.68|712.04|704.44|712.28|704.68|711.87|704.27|7
1654228380000|2022-06-03 03:53:00|712.26|704.66|712.23|704.63|712.26|704.66|712.2|704.6|4
1654228390000|2022-06-03 03:53:10|712.26|704.66|712.28|704.68|712.28|704.68|712.25|704.65|3
1654228400000|2022-06-03 03:53:20|712.25|704.65|712.26|704.66|712.26|704.66|712.25|704.65|2
1654228410000|2022-06-03 03:53:30|712.25|704.65|712.25|704.65|712.3|704.7|712.25|704.65|8
1654228420000|2022-06-03 03:53:40|712.28|704.68|712.25|704.65|712.28|704.68|712.25|704.65|2
1654228430000|2022-06-03 03:53:50|712.26|704.66|713.39|705.79|713.41|705.81|712.26|704.66|26
1654228440000|2022-06-03 03:54:00|713.38|705.78|713.46|705.86|713.47|705.87|713.32|705.72|16
1654228450000|2022-06-03 03:54:10|713.48|705.88|713.5|705.9|714|706.4|713.46|705.86|17
1654228460000|2022-06-03 03:54:20|713.41|705.81|713.52|705.92|713.52|705.92|713.41|705.81|6
1654228470000|2022-06-03 03:54:30|713.45|705.85|713.44|705.84|713.52|705.92|713.41|705.81|6
1654228480000|2022-06-03 03:54:40|713.51|705.91|713.43|705.83|713.53|705.93|713.43|705.83|4
1654228490000|2022-06-03 03:54:50|713.42|705.82|713.42|705.82|713.42|705.82|713.42|705.82|1
1654228500000|2022-06-03 03:55:00|713.41|705.81|713.46|705.86|713.54|705.94|713.41|705.81|7
1654228510000|2022-06-03 03:55:10|713.44|705.84|713.5|705.9|713.54|705.94|713.44|705.84|9
1654228520000|2022-06-03 03:55:20|713.51|705.91|713.53|705.93|713.53|705.93|713.42|705.82|7
1654228530000|2022-06-03 03:55:30|713.52|705.92|713.52|705.92|713.52|705.92|713.52|705.92|1
1654228550000|2022-06-03 03:55:50|713.6|706|713.6|706|713.6|706|713.6|706|1
1654228560000|2022-06-03 03:56:00|713.57|705.97|713.55|705.95|713.62|706.02|713.55|705.95|4
1654228570000|2022-06-03 03:56:10|713.5|705.9|713.51|705.91|713.51|705.91|713.5|705.9|2
1654228580000|2022-06-03 03:56:20|713.53|705.93|713.48|705.88|713.53|705.93|713.46|705.86|4
1654228600000|2022-06-03 03:56:40|713.37|705.77|713.48|705.88|713.49|705.89|713.37|705.77|4
1654228610000|2022-06-03 03:56:50|713.49|705.89|713.54|705.94|713.54|705.94|713.49|705.89|2
1654228620000|2022-06-03 03:57:00|713.58|705.98|713.58|705.98|713.58|705.98|713.58|705.98|1
1654228630000|2022-06-03 03:57:10|713.53|705.93|713.36|705.76|713.53|705.93|713.36|705.76|2
1654228650000|2022-06-03 03:57:30|713.59|705.99|712.65|705.05|713.59|705.99|712.65|705.05|11
1654228660000|2022-06-03 03:57:40|712.77|705.17|712.77|705.17|712.77|705.17|712.77|705.17|1
1654228670000|2022-06-03 03:57:50|712.78|705.18|712.79|705.19|712.82|705.22|712.78|705.18|7
1654228680000|2022-06-03 03:58:00|712.78|705.18|712.42|704.82|712.79|705.19|712.42|704.82|4
1654228690000|2022-06-03 03:58:10|712.41|704.81|712.42|704.82|712.42|704.82|712.41|704.81|2
1654228710000|2022-06-03 03:58:30|712.51|704.91|712.51|704.91|712.51|704.91|712.51|704.91|1
1654228720000|2022-06-03 03:58:40|712.42|704.82|712.51|704.91|712.51|704.91|712.42|704.82|4
1654228730000|2022-06-03 03:58:50|712.42|704.82|712.5|704.9|712.51|704.91|712.42|704.82|5
1654228740000|2022-06-03 03:59:00|712.41|704.81|712.45|704.85|712.49|704.89|712.4|704.8|4
1654228750000|2022-06-03 03:59:10|712.74|705.14|713.03|705.43|713.07|705.47|712.72|705.12|14
1654228760000|2022-06-03 03:59:20|712.98|705.38|712.92|705.32|713.03|705.43|712.92|705.32|6
1654228770000|2022-06-03 03:59:30|712.98|705.38|712.57|704.97|712.98|705.38|712.57|704.97|7
1654228780000|2022-06-03 03:59:40|712.63|705.03|712.9|705.3|712.96|705.36|712.57|704.97|12
1654228790000|2022-06-03 03:59:50|712.89|705.29|712.89|705.29|712.9|705.3|712.89|705.29|7
1654228800000|2022-06-03 04:00:00|712.9|705.3|712.75|705.15|712.96|705.36|712.54|704.94|17
1654228810000|2022-06-03 04:00:10|712.29|704.69|712.79|705.19|712.8|705.2|712.29|704.69|4
1654228820000|2022-06-03 04:00:20|712.75|705.15|711.67|704.07|712.79|705.19|711.64|704.04|12
1654228830000|2022-06-03 04:00:30|711.68|704.08|711.82|704.22|711.89|704.29|711.68|704.08|13
1654228840000|2022-06-03 04:00:40|711.83|704.23|711.73|704.13|711.83|704.23|711.72|704.12|12
1654228850000|2022-06-03 04:00:50|711.81|704.21|711.78|704.18|711.87|704.27|711.78|704.18|5
1654228860000|2022-06-03 04:01:00|711.87|704.27|711.77|704.17|711.87|704.27|711.68|704.08|13
1654228870000|2022-06-03 04:01:10|711.68|704.08|711.68|704.08|711.68|704.08|711.68|704.08|1
1654228890000|2022-06-03 04:01:30|711.76|704.16|711.8|704.2|711.83|704.23|711.27|703.67|12
1654228900000|2022-06-03 04:01:40|711.32|703.72|711.32|703.72|711.32|703.72|711.32|703.72|1
1654228920000|2022-06-03 04:02:00|711.29|703.69|711.32|703.72|711.35|703.75|711.29|703.69|4
1654228930000|2022-06-03 04:02:10|711.31|703.71|711.39|703.79|711.39|703.79|711.31|703.71|4
1654228940000|2022-06-03 04:02:20|711.36|703.76|711.36|703.76|711.39|703.79|711.36|703.76|4
1654228950000|2022-06-03 04:02:30|711.37|703.77|711.36|703.76|711.4|703.8|711.36|703.76|8
1654228960000|2022-06-03 04:02:40|711.34|703.74|711.34|703.74|711.34|703.74|711.34|703.74|1
1654228970000|2022-06-03 04:02:50|711.33|703.73|711.29|703.69|711.38|703.78|711.28|703.68|8
1654228980000|2022-06-03 04:03:00|711.28|703.68|711.26|703.66|711.28|703.68|711.24|703.64|6
1654228990000|2022-06-03 04:03:10|711.27|703.67|711.27|703.67|711.27|703.67|711.27|703.67|1
1654229010000|2022-06-03 04:03:30|711.28|703.68|711.27|703.67|711.28|703.68|711.27|703.67|8
1654229020000|2022-06-03 04:03:40|711.31|703.71|711.32|703.72|711.32|703.72|711.3|703.7|6
1654229030000|2022-06-03 04:03:50|711.33|703.73|711.33|703.73|711.33|703.73|711.28|703.68|7
1654229040000|2022-06-03 04:04:00|711.3|703.7|711.31|703.71|711.31|703.71|711.3|703.7|2
1654229050000|2022-06-03 04:04:10|711.14|703.54|711.35|703.75|711.35|703.75|711.14|703.54|5
1654229060000|2022-06-03 04:04:20|711.32|703.72|711.32|703.72|711.32|703.72|711.32|703.72|1
1654229070000|2022-06-03 04:04:30|711.31|703.71|711.24|703.64|711.31|703.71|711.19|703.59|7
1654229080000|2022-06-03 04:04:40|711.25|703.65|711.25|703.65|711.29|703.69|711.23|703.63|8
1654229090000|2022-06-03 04:04:50|711.18|703.58|711.6|704|711.62|704.02|711.12|703.52|12
1654229100000|2022-06-03 04:05:00|711.61|704.01|711.68|704.08|711.7|704.1|711.59|703.99|9
1654229110000|2022-06-03 04:05:10|711.56|703.96|712.23|704.63|712.24|704.64|711.56|703.96|16
1654229120000|2022-06-03 04:05:20|712.24|704.64|712.22|704.62|712.29|704.69|712.19|704.59|12
1654229130000|2022-06-03 04:05:30|712.23|704.63|712|704.4|712.23|704.63|711.94|704.34|13
1654229140000|2022-06-03 04:05:40|711.99|704.39|711.98|704.38|711.99|704.39|711.98|704.38|2
1654229150000|2022-06-03 04:05:50|712.07|704.47|712|704.4|712.08|704.48|712|704.4|4
1654229160000|2022-06-03 04:06:00|712.12|704.52|712.12|704.52|712.14|704.54|712.12|704.52|4
1654229170000|2022-06-03 04:06:10|712.16|704.56|712.26|704.66|712.26|704.66|712.16|704.56|5
1654229180000|2022-06-03 04:06:20|712.25|704.65|712.26|704.66|712.26|704.66|712.25|704.65|6
1654229190000|2022-06-03 04:06:30|712.24|704.64|712.21|704.61|712.25|704.65|712.2|704.6|6
1654229200000|2022-06-03 04:06:40|712.2|704.6|712.17|704.57|712.27|704.67|712.17|704.57|4
1654229210000|2022-06-03 04:06:50|712.14|704.54|712.14|704.54|712.16|704.56|712.14|704.54|3
1654229220000|2022-06-03 04:07:00|712.16|704.56|711.83|704.23|712.16|704.56|711.83|704.23|9
1654229230000|2022-06-03 04:07:10|711.82|704.22|711.75|704.15|711.84|704.24|711.75|704.15|10
1654229240000|2022-06-03 04:07:20|711.76|704.16|711.66|704.06|711.78|704.18|711.66|704.06|6
1654229250000|2022-06-03 04:07:30|711.65|704.05|711.7|704.1|711.72|704.12|711.65|704.05|6
1654229260000|2022-06-03 04:07:40|711.69|704.09|711.69|704.09|711.72|704.12|711.69|704.09|7
1654229270000|2022-06-03 04:07:50|711.71|704.11|711.68|704.08|711.71|704.11|711.68|704.08|6
1654229280000|2022-06-03 04:08:00|711.74|704.14|711.66|704.06|712.13|704.53|711.63|704.03|12
1654229290000|2022-06-03 04:08:10|711.64|704.04|711.65|704.05|711.7|704.1|711.64|704.04|9
1654229300000|2022-06-03 04:08:20|711.64|704.04|712.11|704.51|712.11|704.51|711.64|704.04|13
1654229330000|2022-06-03 04:08:50|712.06|704.46|712.06|704.46|712.06|704.46|712.06|704.46|1
1654229340000|2022-06-03 04:09:00|712.04|704.44|711.83|704.23|712.09|704.49|711.83|704.23|11
1654229350000|2022-06-03 04:09:10|711.82|704.22|711.72|704.12|711.84|704.24|711.71|704.11|17
1654229360000|2022-06-03 04:09:20|711.71|704.11|711.45|703.85|711.72|704.12|711.43|703.83|7
1654229370000|2022-06-03 04:09:30|711.36|703.76|711.18|703.58|711.36|703.76|711.18|703.58|3
1654229380000|2022-06-03 04:09:40|711.12|703.52|710.95|703.35|711.17|703.57|710.66|703.06|15
1654229390000|2022-06-03 04:09:50|710.94|703.34|710.86|703.26|711|703.4|710.72|703.12|17
1654229400000|2022-06-03 04:10:00|710.85|703.25|710.44|702.84|710.85|703.25|710.44|702.84|11
1654229410000|2022-06-03 04:10:10|710.42|702.82|710.4|702.8|710.46|702.86|710.4|702.8|12
1654229420000|2022-06-03 04:10:20|710.41|702.81|710.4|702.8|710.41|702.81|710.38|702.78|8
1654229430000|2022-06-03 04:10:30|710.39|702.79|710.31|702.71|710.42|702.82|710.31|702.71|9
1654229440000|2022-06-03 04:10:40|710.42|702.82|710.4|702.8|710.42|702.82|710.4|702.8|3
1654229450000|2022-06-03 04:10:50|710.41|702.81|710.36|702.76|710.77|703.17|710.32|702.72|9
1654229460000|2022-06-03 04:11:00|710.34|702.74|710.46|702.86|710.49|702.89|710.34|702.74|10
1654229470000|2022-06-03 04:11:10|710.47|702.87|710.22|702.62|710.52|702.92|710|702.4|24
1654229480000|2022-06-03 04:11:20|710.15|702.55|710.15|702.55|710.15|702.55|710.15|702.55|1
1654229490000|2022-06-03 04:11:30|710.16|702.56|710.11|702.51|710.17|702.57|710|702.4|8
1654229500000|2022-06-03 04:11:40|710.17|702.57|710.16|702.56|710.17|702.57|710.16|702.56|2
1654229510000|2022-06-03 04:11:50|709.94|702.34|709.85|702.25|710.22|702.62|709.78|702.18|15
1654229520000|2022-06-03 04:12:00|709.91|702.31|709.22|701.62|709.91|702.31|709.21|701.61|22
1654229530000|2022-06-03 04:12:10|709.29|701.69|708.54|700.94|709.29|701.69|708.46|700.86|24
1654229540000|2022-06-03 04:12:20|708.51|700.91|708.47|700.87|708.55|700.95|708.46|700.86|18
1654229550000|2022-06-03 04:12:30|708.48|700.88|708.45|700.85|708.49|700.89|708.4|700.8|7
1654229560000|2022-06-03 04:12:40|708.48|700.88|708.47|700.87|708.48|700.88|708.45|700.85|4
1654229570000|2022-06-03 04:12:50|708.43|700.83|708.37|700.77|708.45|700.85|708.37|700.77|9
1654229580000|2022-06-03 04:13:00|708.33|700.73|708.44|700.84|708.49|700.89|708.3|700.7|12
1654229590000|2022-06-03 04:13:10|708.45|700.85|708.44|700.84|708.45|700.85|708.44|700.84|6
1654229600000|2022-06-03 04:13:20|708.45|700.85|709.21|701.61|709.21|701.61|708.42|700.82|20
1654229610000|2022-06-03 04:13:30|709.2|701.6|709.3|701.7|709.3|701.7|709.2|701.6|20
1654229620000|2022-06-03 04:13:40|709.27|701.67|709.27|701.67|709.27|701.67|709.27|701.67|1
1654229630000|2022-06-03 04:13:50|709.31|701.71|709.31|701.71|709.31|701.71|709.31|701.71|1
1654229640000|2022-06-03 04:14:00|709.28|701.68|709.36|701.76|709.36|701.76|709.28|701.68|6
1654229650000|2022-06-03 04:14:10|709.33|701.73|709.33|701.73|709.36|701.76|709.33|701.73|3
1654229660000|2022-06-03 04:14:20|709.36|701.76|709.35|701.75|709.43|701.83|709.35|701.75|8
1654229670000|2022-06-03 04:14:30|709.36|701.76|709.35|701.75|709.36|701.76|709.35|701.75|2
1654229680000|2022-06-03 04:14:40|709.36|701.76|709.36|701.76|709.36|701.76|709.36|701.76|1
1654229690000|2022-06-03 04:14:50|709.33|701.73|709.35|701.75|709.38|701.78|709.32|701.72|9
1654229700000|2022-06-03 04:15:00|709.27|701.67|709.32|701.72|709.35|701.75|709.27|701.67|12
1654229710000|2022-06-03 04:15:10|709.29|701.69|709.26|701.66|709.29|701.69|709.2|701.6|5
1654229720000|2022-06-03 04:15:20|709.22|701.62|708.73|701.13|709.26|701.66|708.59|700.99|17
1654229730000|2022-06-03 04:15:30|708.72|701.12|709.07|701.47|709.07|701.47|708.51|700.91|9
1654229740000|2022-06-03 04:15:40|709.06|701.46|708.76|701.16|709.11|701.51|708.76|701.16|10
1654229750000|2022-06-03 04:15:50|708.74|701.14|708.72|701.12|708.76|701.16|708.71|701.11|9
1654229760000|2022-06-03 04:16:00|708.71|701.11|709.15|701.55|709.21|701.61|708.71|701.11|12
1654229770000|2022-06-03 04:16:10|709.14|701.54|708.82|701.22|709.17|701.57|708.8|701.2|11
1654229780000|2022-06-03 04:16:20|708.83|701.23|708.51|700.91|708.83|701.23|708.51|700.91|7
1654229790000|2022-06-03 04:16:30|708.61|701.01|708.67|701.07|708.67|701.07|708.51|700.91|6
1654229800000|2022-06-03 04:16:40|708.49|700.89|708.73|701.13|708.73|701.13|708.49|700.89|7
1654229810000|2022-06-03 04:16:50|708.72|701.12|708.73|701.13|708.73|701.13|708.72|701.12|6
1654229820000|2022-06-03 04:17:00|708.77|701.17|708.72|701.12|708.77|701.17|708.72|701.12|3
1654229840000|2022-06-03 04:17:20|708.73|701.13|708.72|701.12|708.73|701.13|708.72|701.12|2
1654229850000|2022-06-03 04:17:30|708.7|701.1|709.17|701.57|709.17|701.57|708.68|701.08|14
1654229860000|2022-06-03 04:17:40|709.14|701.54|709.16|701.56|709.18|701.58|709.13|701.53|8
1654229870000|2022-06-03 04:17:50|709.17|701.57|709.14|701.54|709.17|701.57|709.13|701.53|4
1654229880000|2022-06-03 04:18:00|709.13|701.53|709.16|701.56|709.19|701.59|709.13|701.53|8
1654229890000|2022-06-03 04:18:10|709.15|701.55|709.19|701.59|709.19|701.59|709.15|701.55|8
1654229900000|2022-06-03 04:18:20|709.24|701.64|709.25|701.65|709.25|701.65|709.23|701.63|4
1654229910000|2022-06-03 04:18:30|709.28|701.68|710.25|702.65|710.25|702.65|709.28|701.68|12
1654229920000|2022-06-03 04:18:40|710.24|702.64|710.34|702.74|710.35|702.75|710.24|702.64|8
1654229930000|2022-06-03 04:18:50|710.29|702.69|709.52|701.92|710.29|702.69|709.46|701.86|13
1654229940000|2022-06-03 04:19:00|709.76|702.16|709.51|701.91|709.76|702.16|709.46|701.86|9
1654229950000|2022-06-03 04:19:10|709.45|701.85|709.45|701.85|709.45|701.85|709.45|701.85|1
1654229960000|2022-06-03 04:19:20|709.46|701.86|709.45|701.85|709.46|701.86|709.45|701.85|2
1654229970000|2022-06-03 04:19:30|709.46|701.86|709.48|701.88|709.48|701.88|709.46|701.86|6
1654229990000|2022-06-03 04:19:50|709.43|701.83|709.43|701.83|709.43|701.83|709.43|701.83|1
1654230000000|2022-06-03 04:20:00|709.41|701.81|709.41|701.81|709.41|701.81|709.41|701.81|1
1654230010000|2022-06-03 04:20:10|709.44|701.84|709.44|701.84|709.44|701.84|709.43|701.83|3
1654230020000|2022-06-03 04:20:20|709.45|701.85|709.44|701.84|709.45|701.85|709.44|701.84|2
1654230030000|2022-06-03 04:20:30|709.55|701.95|709.58|701.98|709.58|701.98|709.55|701.95|2
1654230040000|2022-06-03 04:20:40|709.59|701.99|709.59|701.99|709.59|701.99|709.58|701.98|3
1654230060000|2022-06-03 04:21:00|709.58|701.98|709.57|701.97|709.59|701.99|709.57|701.97|3
1654230070000|2022-06-03 04:21:10|709.59|701.99|709.58|701.98|709.59|701.99|709.58|701.98|14
1654230080000|2022-06-03 04:21:20|709.57|701.97|709.53|701.93|709.57|701.97|709.53|701.93|3
1654230090000|2022-06-03 04:21:30|709.31|701.71|708.85|701.25|709.36|701.76|708.81|701.21|20
1654230100000|2022-06-03 04:21:40|708.86|701.26|708.6|701|708.86|701.26|708.6|701|8
1654230110000|2022-06-03 04:21:50|708.57|700.97|709.18|701.58|709.18|701.58|708.56|700.96|13
1654230120000|2022-06-03 04:22:00|709.09|701.49|709.12|701.52|709.19|701.59|709.09|701.49|10
1654230140000|2022-06-03 04:22:20|709.13|701.53|708.79|701.19|709.13|701.53|708.6|701|14
1654230150000|2022-06-03 04:22:30|708.85|701.25|708.72|701.12|708.85|701.25|708.6|701|12
1654230160000|2022-06-03 04:22:40|708.64|701.04|708.68|701.08|708.77|701.17|708.6|701|10
1654230170000|2022-06-03 04:22:50|708.64|701.04|708.62|701.02|708.66|701.06|708.62|701.02|6
1654230180000|2022-06-03 04:23:00|708.5|700.9|708.67|701.07|708.67|701.07|708.44|700.84|8
1654230190000|2022-06-03 04:23:10|708.61|701.01|708.58|700.98|708.61|701.01|708.55|700.95|6
1654230200000|2022-06-03 04:23:20|708.57|700.97|708.57|700.97|708.57|700.97|708.57|700.97|1
1654230210000|2022-06-03 04:23:30|708.55|700.95|708.55|700.95|708.57|700.97|708.55|700.95|3
1654230230000|2022-06-03 04:23:50|708.51|700.91|708.52|700.92|708.57|700.97|708.49|700.89|12
1654230240000|2022-06-03 04:24:00|708.53|700.93|708.32|700.72|708.53|700.93|708.32|700.72|17
1654230250000|2022-06-03 04:24:10|708.21|700.61|707.89|700.29|708.28|700.68|707.88|700.28|28
1654230260000|2022-06-03 04:24:20|707.88|700.28|707.8|700.2|707.88|700.28|707.8|700.2|18
1654230270000|2022-06-03 04:24:30|707.85|700.25|707.78|700.18|707.88|700.28|707.78|700.18|15
1654230280000|2022-06-03 04:24:40|707.77|700.17|707.73|700.13|707.77|700.17|707.68|700.08|13
1654230290000|2022-06-03 04:24:50|707.72|700.12|707.58|699.98|707.78|700.18|707.58|699.98|8
1654230300000|2022-06-03 04:25:00|707.62|700.02|707.42|699.82|707.62|700.02|707.34|699.74|7
1654230310000|2022-06-03 04:25:10|707.41|699.81|707.6|700|707.65|700.05|707.41|699.81|7
1654230320000|2022-06-03 04:25:20|707.69|700.09|707.71|700.11|707.72|700.12|707.6|700|4
1654230330000|2022-06-03 04:25:30|707.7|700.1|707.66|700.06|707.89|700.29|707.66|700.06|9
1654230340000|2022-06-03 04:25:40|707.65|700.05|707.52|699.92|707.66|700.06|707.52|699.92|5
1654230350000|2022-06-03 04:25:50|707.6|700|707.6|700|707.6|700|707.52|699.92|3
1654230360000|2022-06-03 04:26:00|707.52|699.92|707.52|699.92|707.64|700.04|707.52|699.92|5
1654230380000|2022-06-03 04:26:20|707.6|700|707.52|699.92|707.6|700|707.52|699.92|2
1654230390000|2022-06-03 04:26:30|707.6|700|707.52|699.92|707.6|700|707.52|699.92|2
1654230400000|2022-06-03 04:26:40|707.47|699.87|708.09|700.49|708.15|700.55|707.47|699.87|10
1654230410000|2022-06-03 04:26:50|708.12|700.52|708.16|700.56|708.16|700.56|708.11|700.51|5
1654230420000|2022-06-03 04:27:00|708.21|700.61|708.12|700.52|708.21|700.61|708.02|700.42|6
1654230430000|2022-06-03 04:27:10|708.14|700.54|708.1|700.5|708.14|700.54|707.59|699.99|15
1654230440000|2022-06-03 04:27:20|708.11|700.51|708.13|700.53|708.13|700.53|708.11|700.51|2
1654230450000|2022-06-03 04:27:30|708.11|700.51|708.13|700.53|708.13|700.53|708.11|700.51|2
1654230460000|2022-06-03 04:27:40|708.12|700.52|708.09|700.49|708.19|700.59|708.09|700.49|6
1654230470000|2022-06-03 04:27:50|708.12|700.52|708.06|700.46|708.12|700.52|708.06|700.46|7
1654230480000|2022-06-03 04:28:00|708.07|700.47|708.11|700.51|708.13|700.53|708.02|700.42|6
1654230490000|2022-06-03 04:28:10|708.19|700.59|708.17|700.57|708.23|700.63|708.17|700.57|6
1654230500000|2022-06-03 04:28:20|708.23|700.63|708.16|700.56|708.23|700.63|708.16|700.56|2
1654230510000|2022-06-03 04:28:30|708.17|700.57|708.14|700.54|708.17|700.57|708.14|700.54|4
1654230520000|2022-06-03 04:28:40|708.12|700.52|708.15|700.55|708.15|700.55|708.12|700.52|6
1654230530000|2022-06-03 04:28:50|708.14|700.54|708.19|700.59|708.19|700.59|707.96|700.36|13
1654230540000|2022-06-03 04:29:00|708.2|700.6|708.13|700.53|708.2|700.6|708.12|700.52|6
1654230550000|2022-06-03 04:29:10|708.14|700.54|708.21|700.61|708.21|700.61|708.06|700.46|6
1654230560000|2022-06-03 04:29:20|708.16|700.56|707.78|700.18|708.21|700.61|707.78|700.18|13
1654230570000|2022-06-03 04:29:30|707.79|700.19|707.77|700.17|707.79|700.19|707.73|700.13|7
1654230580000|2022-06-03 04:29:40|707.78|700.18|707.85|700.25|707.85|700.25|707.78|700.18|7
1654230590000|2022-06-03 04:29:50|707.86|700.26|707.82|700.22|707.92|700.32|707.82|700.22|6
1654230600000|2022-06-03 04:30:00|707.78|700.18|707.77|700.17|707.78|700.18|707.77|700.17|4
1654230610000|2022-06-03 04:30:10|707.76|700.16|707.77|700.17|707.86|700.26|707.72|700.12|15
1654230620000|2022-06-03 04:30:20|707.48|699.88|708.41|700.81|708.46|700.86|707.47|699.87|20
1654230630000|2022-06-03 04:30:30|708.45|700.85|709.19|701.59|709.19|701.59|708.44|700.84|15
1654230640000|2022-06-03 04:30:40|709.22|701.62|708.8|701.2|709.22|701.62|708.8|701.2|12
1654230650000|2022-06-03 04:30:50|708.59|700.99|708.67|701.07|708.67|701.07|708.49|700.89|8
1654230660000|2022-06-03 04:31:00|708.68|701.08|709.14|701.54|709.16|701.56|708.53|700.93|19
1654230670000|2022-06-03 04:31:10|709.1|701.5|708.67|701.07|709.1|701.5|708.67|701.07|12
1654230680000|2022-06-03 04:31:20|708.44|700.84|708.69|701.09|708.7|701.1|708.44|700.84|15
1654230690000|2022-06-03 04:31:30|708.68|701.08|708.73|701.13|708.73|701.13|708.68|701.08|7
1654230700000|2022-06-03 04:31:40|708.74|701.14|708.72|701.12|708.74|701.14|708.72|701.12|2
1654230710000|2022-06-03 04:31:50|708.73|701.13|708.71|701.11|708.73|701.13|708.71|701.11|5
1654230720000|2022-06-03 04:32:00|708.58|700.98|707.74|700.14|708.58|700.98|707.73|700.13|18
1654230740000|2022-06-03 04:32:20|707.75|700.15|707.84|700.24|707.85|700.25|707.75|700.15|14
1654230750000|2022-06-03 04:32:30|707.56|699.96|708.15|700.55|708.15|700.55|707.56|699.96|8
1654230760000|2022-06-03 04:32:40|708.11|700.51|708.16|700.56|708.16|700.56|708.11|700.51|5
1654230770000|2022-06-03 04:32:50|708.23|700.63|708.17|700.57|708.23|700.63|708.13|700.53|6
1654230780000|2022-06-03 04:33:00|708.28|700.68|708.16|700.56|708.28|700.68|708.15|700.55|10
1654230790000|2022-06-03 04:33:10|708.18|700.58|707.76|700.16|708.18|700.58|707.54|699.94|15
1654230800000|2022-06-03 04:33:20|707.75|700.15|707.74|700.14|707.78|700.18|707.57|699.97|13
1654230810000|2022-06-03 04:33:30|707.77|700.17|707.72|700.12|707.77|700.17|707.72|700.12|9
1654230820000|2022-06-03 04:33:40|707.71|700.11|707.67|700.07|707.71|700.11|707.58|699.98|6
1654230830000|2022-06-03 04:33:50|707.61|700.01|707.72|700.12|707.72|700.12|707.61|700.01|7
1654230840000|2022-06-03 04:34:00|707.71|700.11|707.68|700.08|707.76|700.16|707.6|700|7
1654230850000|2022-06-03 04:34:10|707.65|700.05|707.69|700.09|707.85|700.25|707.65|700.05|16
1654230860000|2022-06-03 04:34:20|707.68|700.08|707.78|700.18|707.78|700.18|707.68|700.08|3
1654230870000|2022-06-03 04:34:30|707.87|700.27|707.86|700.26|707.87|700.27|707.78|700.18|11
1654230880000|2022-06-03 04:34:40|707.78|700.18|708.08|700.48|708.11|700.51|707.75|700.15|6
1654230890000|2022-06-03 04:34:50|708.03|700.43|708.08|700.48|708.08|700.48|708.03|700.43|8
1654230900000|2022-06-03 04:35:00|708|700.4|708.04|700.44|708.04|700.44|708|700.4|5
1654230910000|2022-06-03 04:35:10|708.07|700.47|707.99|700.39|708.09|700.49|707.99|700.39|5
1654230920000|2022-06-03 04:35:20|708|700.4|708.04|700.44|708.04|700.44|708|700.4|5
1654230940000|2022-06-03 04:35:40|708.11|700.51|708.04|700.44|708.11|700.51|708.04|700.44|2
1654230950000|2022-06-03 04:35:50|708.02|700.42|708.04|700.44|708.04|700.44|708.02|700.42|2
1654230960000|2022-06-03 04:36:00|708.07|700.47|708.07|700.47|708.07|700.47|708.07|700.47|1
1654230980000|2022-06-03 04:36:20|708.03|700.43|708.07|700.47|708.07|700.47|708.03|700.43|4
1654230990000|2022-06-03 04:36:30|708.05|700.45|708.01|700.41|708.07|700.47|708.01|700.41|3
1654231010000|2022-06-03 04:36:50|708.03|700.43|708.03|700.43|708.03|700.43|708.03|700.43|1
1654231020000|2022-06-03 04:37:00|708.05|700.45|708.03|700.43|708.05|700.45|708.02|700.42|4
1654231030000|2022-06-03 04:37:10|708.05|700.45|708.03|700.43|708.05|700.45|708.03|700.43|2
1654231050000|2022-06-03 04:37:30|708.02|700.42|708.03|700.43|708.03|700.43|708.02|700.42|4
1654231060000|2022-06-03 04:37:40|708.15|700.55|708.17|700.57|708.2|700.6|708.14|700.54|4
1654231070000|2022-06-03 04:37:50|708.19|700.59|707.65|700.05|708.19|700.59|707.65|700.05|10
1654231080000|2022-06-03 04:38:00|707.62|700.02|707.55|699.95|707.62|700.02|707.55|699.95|3
1654231090000|2022-06-03 04:38:10|707.56|699.96|707.62|700.02|707.63|700.03|707.56|699.96|4
1654231100000|2022-06-03 04:38:20|707.67|700.07|707.67|700.07|707.67|700.07|707.67|700.07|1
1654231110000|2022-06-03 04:38:30|707.79|700.19|707.95|700.35|708|700.4|707.79|700.19|5
1654231120000|2022-06-03 04:38:40|707.88|700.28|707.88|700.28|707.88|700.28|707.88|700.28|1
1654231140000|2022-06-03 04:39:00|707.81|700.21|707.88|700.28|707.88|700.28|707.81|700.21|3
1654231150000|2022-06-03 04:39:10|707.92|700.32|707.93|700.33|707.93|700.33|707.92|700.32|2
1654231160000|2022-06-03 04:39:20|707.96|700.36|707.96|700.36|707.98|700.38|707.96|700.36|5
1654231170000|2022-06-03 04:39:30|707.98|700.38|708.07|700.47|708.08|700.48|707.98|700.38|3
1654231190000|2022-06-03 04:39:50|708.02|700.42|707.47|699.87|708.05|700.45|707.46|699.86|12
1654231200000|2022-06-03 04:40:00|707.46|699.86|706.63|699.03|707.46|699.86|706.63|699.03|13
1654231210000|2022-06-03 04:40:10|706.76|699.16|706.69|699.09|706.76|699.16|706.68|699.08|17
1654231220000|2022-06-03 04:40:20|706.68|699.08|706.54|698.94|706.69|699.09|706.48|698.88|10
1654231230000|2022-06-03 04:40:30|706.55|698.95|707.26|699.66|707.26|699.66|706.51|698.91|12
1654231240000|2022-06-03 04:40:40|707.27|699.67|707.72|700.12|707.83|700.23|707.17|699.57|19
1654231250000|2022-06-03 04:40:50|707.67|700.07|707.69|700.09|707.69|700.09|707.66|700.06|6
1654231260000|2022-06-03 04:41:00|707.72|700.12|707.73|700.13|707.77|700.17|707.72|700.12|4
1654231270000|2022-06-03 04:41:10|707.82|700.22|707.97|700.37|707.97|700.37|707.82|700.22|4
1654231280000|2022-06-03 04:41:20|708.03|700.43|707.98|700.38|708.19|700.59|707.98|700.38|5
1654231290000|2022-06-03 04:41:30|708.03|700.43|707.89|700.29|708.03|700.43|707.89|700.29|2
1654231300000|2022-06-03 04:41:40|707.96|700.36|708.05|700.45|708.09|700.49|707.79|700.19|9
1654231310000|2022-06-03 04:41:50|708.22|700.62|708.1|700.5|708.22|700.62|708.1|700.5|2
1654231320000|2022-06-03 04:42:00|708.09|700.49|708.12|700.52|708.12|700.52|707.94|700.34|3
1654231330000|2022-06-03 04:42:10|708.07|700.47|708.07|700.47|708.12|700.52|708.07|700.47|5
1654231340000|2022-06-03 04:42:20|707.94|700.34|707.92|700.32|707.98|700.38|707.92|700.32|5
1654231350000|2022-06-03 04:42:30|707.93|700.33|707.93|700.33|707.93|700.33|707.93|700.33|1
1654231360000|2022-06-03 04:42:40|707.91|700.31|707.91|700.31|707.91|700.31|707.91|700.31|1
1654231370000|2022-06-03 04:42:50|707.95|700.35|708.2|700.6|708.2|700.6|707.95|700.35|2
1654231380000|2022-06-03 04:43:00|707.95|700.35|708.15|700.55|708.2|700.6|707.95|700.35|6
1654231390000|2022-06-03 04:43:10|708.19|700.59|708.19|700.59|708.19|700.59|708.19|700.59|1
1654231400000|2022-06-03 04:43:20|708.17|700.57|708.17|700.57|708.19|700.59|708.17|700.57|5
1654231410000|2022-06-03 04:43:30|708.19|700.59|708.24|700.64|708.24|700.64|708.11|700.51|6
1654231420000|2022-06-03 04:43:40|708.25|700.65|708.24|700.64|708.25|700.65|708.24|700.64|2
1654231440000|2022-06-03 04:44:00|708.23|700.63|708.21|700.61|708.23|700.63|708.21|700.61|2
1654231450000|2022-06-03 04:44:10|708.24|700.64|707.8|700.2|708.25|700.65|707.8|700.2|8
1654231460000|2022-06-03 04:44:20|707.82|700.22|707.81|700.21|707.82|700.22|707.8|700.2|3
1654231470000|2022-06-03 04:44:30|707.8|700.2|708.16|700.56|708.22|700.62|707.79|700.19|8
1654231480000|2022-06-03 04:44:40|707.87|700.27|707.76|700.16|707.87|700.27|707.76|700.16|3
1654231490000|2022-06-03 04:44:50|707.98|700.38|708.07|700.47|708.07|700.47|707.98|700.38|3
1654231500000|2022-06-03 04:45:00|708.08|700.48|708.13|700.53|708.13|700.53|708.02|700.42|5
1654231510000|2022-06-03 04:45:10|708.02|700.42|708.13|700.53|708.14|700.54|708.02|700.42|6
1654231520000|2022-06-03 04:45:20|707.95|700.35|707.95|700.35|708.15|700.55|707.95|700.35|7
1654231530000|2022-06-03 04:45:30|707.86|700.26|707.88|700.28|707.88|700.28|707.86|700.26|2
1654231540000|2022-06-03 04:45:40|707.86|700.26|707.95|700.35|707.95|700.35|707.84|700.24|5
1654231550000|2022-06-03 04:45:50|708.13|700.53|707.91|700.31|708.14|700.54|707.62|700.02|10
1654231560000|2022-06-03 04:46:00|707.85|700.25|707.61|700.01|708|700.4|707.55|699.95|16
1654231570000|2022-06-03 04:46:10|707.58|699.98|707.47|699.87|707.58|699.98|707.46|699.86|4
1654231580000|2022-06-03 04:46:20|707.54|699.94|707.54|699.94|707.54|699.94|707.54|699.94|1
1654231590000|2022-06-03 04:46:30|707.47|699.87|707.54|699.94|707.54|699.94|707.47|699.87|2
1654231600000|2022-06-03 04:46:40|707.51|699.91|707.86|700.26|707.86|700.26|707.35|699.75|14
1654231610000|2022-06-03 04:46:50|707.8|700.2|707.82|700.22|707.84|700.24|707.8|700.2|5
1654231620000|2022-06-03 04:47:00|707.86|700.26|707.7|700.1|707.94|700.34|707.68|700.08|13
1654231630000|2022-06-03 04:47:10|707.65|700.05|707.38|699.78|707.65|700.05|707.38|699.78|9
1654231640000|2022-06-03 04:47:20|707.51|699.91|707.25|699.65|707.56|699.96|707.25|699.65|6
1654231650000|2022-06-03 04:47:30|707.6|700|707.6|700|707.6|700|707.6|700|1
1654231660000|2022-06-03 04:47:40|707.57|699.97|707.33|699.73|707.57|699.97|707.29|699.69|6
1654231670000|2022-06-03 04:47:50|707.32|699.72|706.52|698.92|707.33|699.73|706.52|698.92|11
1654231680000|2022-06-03 04:48:00|706.56|698.96|706.61|699.01|706.65|699.05|706.56|698.96|5
1654231690000|2022-06-03 04:48:10|706.6|699|706.61|699.01|706.62|699.02|706.6|699|4
1654231700000|2022-06-03 04:48:20|706.62|699.02|706.56|698.96|706.63|699.03|706.56|698.96|6
1654231710000|2022-06-03 04:48:30|706.55|698.95|706.33|698.73|706.55|698.95|706.33|698.73|8
1654231720000|2022-06-03 04:48:40|706.27|698.67|706.26|698.66|706.31|698.71|706.26|698.66|4
1654231730000|2022-06-03 04:48:50|706.25|698.65|706.36|698.76|706.36|698.76|706.24|698.64|10
1654231740000|2022-06-03 04:49:00|706.38|698.78|705.6|698|706.38|698.78|705.6|698|24
1654231750000|2022-06-03 04:49:10|705.59|697.99|705.6|698|705.62|698.02|705.58|697.98|8
1654231760000|2022-06-03 04:49:20|705.59|697.99|705.37|697.77|705.6|698|705.37|697.77|11
1654231770000|2022-06-03 04:49:30|705.38|697.78|705.34|697.74|705.41|697.81|705.34|697.74|6
1654231790000|2022-06-03 04:49:50|705.42|697.82|705.48|697.88|705.52|697.92|705.42|697.82|8
1654231800000|2022-06-03 04:50:00|705.5|697.9|705.5|697.9|705.53|697.93|705.49|697.89|11
1654231810000|2022-06-03 04:50:10|705.49|697.89|705.83|698.23|705.83|698.23|705.49|697.89|8
1654231820000|2022-06-03 04:50:20|706.17|698.57|706.26|698.66|706.29|698.69|706.14|698.54|12
1654231830000|2022-06-03 04:50:30|706.37|698.77|706.34|698.74|706.41|698.81|706.21|698.61|11
1654231840000|2022-06-03 04:50:40|706.35|698.75|706.35|698.75|706.37|698.77|706.31|698.71|9
1654231860000|2022-06-03 04:51:00|706.26|698.66|706.34|698.74|706.34|698.74|706.25|698.65|15
1654231870000|2022-06-03 04:51:10|706.35|698.75|706.32|698.72|706.35|698.75|706.32|698.72|4
1654231880000|2022-06-03 04:51:20|706.3|698.7|706.32|698.72|706.34|698.74|706.3|698.7|5
1654231890000|2022-06-03 04:51:30|706.31|698.71|706.29|698.69|706.32|698.72|706.26|698.66|10
1654231900000|2022-06-03 04:51:40|706.28|698.68|706.26|698.66|706.28|698.68|706.25|698.65|6
1654231910000|2022-06-03 04:51:50|706.25|698.65|706.25|698.65|706.26|698.66|706.25|698.65|5
1654231920000|2022-06-03 04:52:00|706.28|698.68|706.28|698.68|706.28|698.68|706.28|698.68|1
1654231930000|2022-06-03 04:52:10|706.31|698.71|706.36|698.76|706.38|698.78|706.27|698.67|7
1654231950000|2022-06-03 04:52:30|706.37|698.77|707.19|699.59|707.19|699.59|706.37|698.77|8
1654231960000|2022-06-03 04:52:40|707.2|699.6|707.22|699.62|707.23|699.63|707.2|699.6|11
1654231970000|2022-06-03 04:52:50|707.23|699.63|707.23|699.63|707.24|699.64|707.23|699.63|3
1654231980000|2022-06-03 04:53:00|707.24|699.64|707.27|699.67|707.28|699.68|707.23|699.63|6
1654231990000|2022-06-03 04:53:10|707.3|699.7|707.31|699.71|707.31|699.71|707.27|699.67|7
1654232000000|2022-06-03 04:53:20|707.32|699.72|707.29|699.69|707.32|699.72|707.28|699.68|4
1654232010000|2022-06-03 04:53:30|707.28|699.68|707.26|699.66|707.31|699.71|707.26|699.66|6
1654232020000|2022-06-03 04:53:40|707.27|699.67|707.27|699.67|707.3|699.7|707.26|699.66|6
1654232030000|2022-06-03 04:53:50|707.29|699.69|707.29|699.69|707.29|699.69|707.29|699.69|1
1654232040000|2022-06-03 04:54:00|707.28|699.68|707.09|699.49|707.28|699.68|707.09|699.49|6
1654232050000|2022-06-03 04:54:10|706.94|699.34|707.06|699.46|707.06|699.46|706.82|699.22|8
1654232060000|2022-06-03 04:54:20|707.05|699.45|706.75|699.15|707.05|699.45|706.75|699.15|4
1654232070000|2022-06-03 04:54:30|706.69|699.09|705.63|698.03|706.72|699.12|705.63|698.03|24
1654232080000|2022-06-03 04:54:40|705.59|697.99|705.42|697.82|705.61|698.01|705.41|697.81|29
1654232090000|2022-06-03 04:54:50|705.41|697.81|705.87|698.27|705.87|698.27|705.41|697.81|10
1654232100000|2022-06-03 04:55:00|705.88|698.28|705.5|697.9|705.91|698.31|705.41|697.81|17
1654232110000|2022-06-03 04:55:10|705.54|697.94|705.21|697.61|705.54|697.94|705.14|697.54|23
1654232120000|2022-06-03 04:55:20|705.17|697.57|704.39|696.79|705.17|697.57|704.36|696.76|26
1654232130000|2022-06-03 04:55:30|704.41|696.81|704.46|696.86|704.47|696.87|704.39|696.79|17
1654232140000|2022-06-03 04:55:40|704.47|696.87|704.44|696.84|704.47|696.87|704.39|696.79|11
1654232150000|2022-06-03 04:55:50|704.42|696.82|704.45|696.85|704.46|696.86|704.42|696.82|6
1654232160000|2022-06-03 04:56:00|704.46|696.86|704.5|696.9|704.52|696.92|704.46|696.86|6
1654232170000|2022-06-03 04:56:10|704.48|696.88|704.4|696.8|704.48|696.88|704.4|696.8|3
1654232180000|2022-06-03 04:56:20|704.41|696.81|704.99|697.39|704.99|697.39|704.41|696.81|16
1654232190000|2022-06-03 04:56:30|705.07|697.47|705.17|697.57|705.17|697.57|705.07|697.47|11
1654232200000|2022-06-03 04:56:40|705.22|697.62|705.05|697.45|705.22|697.62|705.01|697.41|6
1654232210000|2022-06-03 04:56:50|705.04|697.44|705.16|697.56|705.19|697.59|704.95|697.35|8
1654232220000|2022-06-03 04:57:00|705.13|697.53|705.03|697.43|705.13|697.53|704.96|697.36|7
1654232230000|2022-06-03 04:57:10|705.05|697.45|705.05|697.45|705.05|697.45|705.05|697.45|1
1654232240000|2022-06-03 04:57:20|705.08|697.48|705.15|697.55|705.15|697.55|705.05|697.45|7
1654232250000|2022-06-03 04:57:30|705.16|697.56|705.19|697.59|705.19|697.59|705.16|697.56|4
1654232260000|2022-06-03 04:57:40|705.18|697.58|705.24|697.64|705.3|697.7|705.18|697.58|12
1654232270000|2022-06-03 04:57:50|705.25|697.65|705.29|697.69|705.29|697.69|705.25|697.65|4
1654232280000|2022-06-03 04:58:00|705.3|697.7|705.29|697.69|705.31|697.71|705.29|697.69|3
1654232290000|2022-06-03 04:58:10|705.31|697.71|705.26|697.66|705.31|697.71|705.2|697.6|5
1654232300000|2022-06-03 04:58:20|705.29|697.69|705.26|697.66|705.29|697.69|705.26|697.66|4
1654232310000|2022-06-03 04:58:30|705.19|697.59|705.2|697.6|705.21|697.61|705.15|697.55|11
1654232320000|2022-06-03 04:58:40|705.21|697.61|705.23|697.63|705.23|697.63|705.21|697.61|3
1654232330000|2022-06-03 04:58:50|705.19|697.59|705.1|697.5|705.19|697.59|704.86|697.26|17
1654232340000|2022-06-03 04:59:00|705.07|697.47|705.17|697.57|705.17|697.57|705.07|697.47|4
1654232350000|2022-06-03 04:59:10|705.18|697.58|705.17|697.57|705.18|697.58|705.14|697.54|5
1654232360000|2022-06-03 04:59:20|705.13|697.53|705.19|697.59|705.19|697.59|705.13|697.53|4
1654232370000|2022-06-03 04:59:30|705.18|697.58|705.18|697.58|705.18|697.58|705.08|697.48|4
1654232380000|2022-06-03 04:59:40|705.19|697.59|705.15|697.55|705.19|697.59|705.15|697.55|3
1654232390000|2022-06-03 04:59:50|705.16|697.56|704.69|697.09|705.34|697.74|704.51|696.91|15
1654232400000|2022-06-03 05:00:00|704.65|697.05|704.42|696.82|704.75|697.15|704.39|696.79|20
1654232410000|2022-06-03 05:00:10|704.43|696.83|704.38|696.78|704.45|696.85|704.25|696.65|15
1654232420000|2022-06-03 05:00:20|704.44|696.84|705.24|697.64|705.24|697.64|704.36|696.76|22
1654232430000|2022-06-03 05:00:30|705.23|697.63|705.12|697.52|705.24|697.64|705.11|697.51|17
1654232440000|2022-06-03 05:00:40|705.13|697.53|705.12|697.52|705.15|697.55|705.07|697.47|8
1654232450000|2022-06-03 05:00:50|705.07|697.47|705.22|697.62|705.23|697.63|705.07|697.47|18
1654232460000|2022-06-03 05:01:00|705.21|697.61|705.27|697.67|705.29|697.69|705.21|697.61|6
1654232490000|2022-06-03 05:01:30|705.32|697.72|706.12|698.52|706.16|698.56|705.2|697.6|18
1654232500000|2022-06-03 05:01:40|706.04|698.44|706.14|698.54|706.25|698.65|706.04|698.44|11
1654232510000|2022-06-03 05:01:50|706.12|698.52|706|698.4|706.2|698.6|706|698.4|8
1654232520000|2022-06-03 05:02:00|705.99|698.39|705.95|698.35|706.08|698.48|705.84|698.24|10
1654232530000|2022-06-03 05:02:10|706.08|698.48|706.1|698.5|706.1|698.5|705.96|698.36|5
1654232540000|2022-06-03 05:02:20|706.15|698.55|706.01|698.41|706.15|698.55|706.01|698.41|4
1654232550000|2022-06-03 05:02:30|706.15|698.55|706.24|698.64|706.25|698.65|706.15|698.55|5
1654232560000|2022-06-03 05:02:40|706.22|698.62|707.52|699.92|707.78|700.18|706.15|698.55|14
1654232570000|2022-06-03 05:02:50|707.76|700.16|707.88|700.28|707.88|700.28|707.76|700.16|9
1654232580000|2022-06-03 05:03:00|707.76|700.16|708.11|700.51|708.11|700.51|707.71|700.11|10
1654232590000|2022-06-03 05:03:10|708.18|700.58|708.18|700.58|708.18|700.58|708.13|700.53|4
1654232600000|2022-06-03 05:03:20|708.19|700.59|708.19|700.59|708.19|700.59|708.19|700.59|1
1654232610000|2022-06-03 05:03:30|708.2|700.6|708.28|700.68|708.28|700.68|708.2|700.6|5
1654232620000|2022-06-03 05:03:40|708.26|700.66|708.26|700.66|708.26|700.66|708.26|700.66|1
1654232630000|2022-06-03 05:03:50|708.22|700.62|708.27|700.67|708.27|700.67|708.22|700.62|4
1654232640000|2022-06-03 05:04:00|708.24|700.64|708.25|700.65|708.25|700.65|708.24|700.64|2
1654232650000|2022-06-03 05:04:10|708.27|700.67|708.25|700.65|708.29|700.69|708.22|700.62|7
1654232660000|2022-06-03 05:04:20|708.22|700.62|708.22|700.62|708.22|700.62|708.22|700.62|1
1654232670000|2022-06-03 05:04:30|708.25|700.65|708.29|700.69|708.29|700.69|708.21|700.61|10
1654232680000|2022-06-03 05:04:40|708.27|700.67|707.72|700.12|708.28|700.68|707.69|700.09|12
1654232690000|2022-06-03 05:04:50|707.73|700.13|707.78|700.18|707.79|700.19|707.64|700.04|16
1654232700000|2022-06-03 05:05:00|707.75|700.15|707.56|699.96|707.75|700.15|707.5|699.9|6
1654232710000|2022-06-03 05:05:10|707.62|700.02|708.05|700.45|708.05|700.45|707.56|699.96|10
1654232720000|2022-06-03 05:05:20|708.06|700.46|708.16|700.56|708.16|700.56|708.06|700.46|8
1654232730000|2022-06-03 05:05:30|708.15|700.55|708.16|700.56|708.16|700.56|708.15|700.55|2
1654232740000|2022-06-03 05:05:40|708.14|700.54|708.13|700.53|708.14|700.54|708.11|700.51|5
1654232750000|2022-06-03 05:05:50|708.12|700.52|708.11|700.51|708.12|700.52|708.11|700.51|2
1654232760000|2022-06-03 05:06:00|708.09|700.49|708.09|700.49|708.09|700.49|708.09|700.49|1
1654232780000|2022-06-03 05:06:20|708.03|700.43|708.03|700.43|708.03|700.43|708.03|700.43|1
1654232800000|2022-06-03 05:06:40|708.08|700.48|708.09|700.49|708.13|700.53|708.08|700.48|4
1654232810000|2022-06-03 05:06:50|707.87|700.27|707.85|700.25|707.87|700.27|707.75|700.15|11
1654232820000|2022-06-03 05:07:00|707.86|700.26|707.95|700.35|707.98|700.38|707.78|700.18|12
1654232830000|2022-06-03 05:07:10|707.97|700.37|707.97|700.37|707.97|700.37|707.95|700.35|3
1654232840000|2022-06-03 05:07:20|708.03|700.43|708.01|700.41|708.03|700.43|708.01|700.41|6
1654232850000|2022-06-03 05:07:30|707.98|700.38|707.97|700.37|707.98|700.38|707.97|700.37|2
1654232870000|2022-06-03 05:07:50|708.01|700.41|708.03|700.43|708.03|700.43|707.98|700.38|5
1654232880000|2022-06-03 05:08:00|708.01|700.41|707.62|700.02|708.01|700.41|707.54|699.94|12
1654232890000|2022-06-03 05:08:10|707.64|700.04|707.54|699.94|707.64|700.04|707.53|699.93|6
1654232900000|2022-06-03 05:08:20|707.53|699.93|707.42|699.82|707.54|699.94|707.42|699.82|4
1654232910000|2022-06-03 05:08:30|707.5|699.9|707.5|699.9|707.5|699.9|707.5|699.9|1
1654232920000|2022-06-03 05:08:40|707.49|699.89|707.42|699.82|707.5|699.9|707.42|699.82|3
1654232930000|2022-06-03 05:08:50|707.55|699.95|707.42|699.82|707.71|700.11|707.42|699.82|6
1654232940000|2022-06-03 05:09:00|707.51|699.91|707.72|700.12|707.72|700.12|707.42|699.82|3
1654232950000|2022-06-03 05:09:10|707.66|700.06|707.43|699.83|707.71|700.11|707.38|699.78|13
1654232960000|2022-06-03 05:09:20|707.42|699.82|706.59|698.99|707.43|699.83|706.59|698.99|17
1654232970000|2022-06-03 05:09:30|706.61|699.01|706.57|698.97|706.61|699.01|706.57|698.97|7
1654232980000|2022-06-03 05:09:40|706.58|698.98|706.61|699.01|706.62|699.02|706.58|698.98|11
1654232990000|2022-06-03 05:09:50|706.49|698.89|706.43|698.83|706.49|698.89|706.43|698.83|3
1654233000000|2022-06-03 05:10:00|706.46|698.86|706.42|698.82|706.46|698.86|706.42|698.82|3
1654233010000|2022-06-03 05:10:10|706.4|698.8|706.3|698.7|706.41|698.81|706.27|698.67|10
1654233020000|2022-06-03 05:10:20|706.31|698.71|706.29|698.69|706.31|698.71|706.28|698.68|3
1654233030000|2022-06-03 05:10:30|706.34|698.74|706.34|698.74|706.36|698.76|706.31|698.71|10
1654233040000|2022-06-03 05:10:40|706.27|698.67|706.18|698.58|706.53|698.93|706.18|698.58|11
1654233050000|2022-06-03 05:10:50|706.26|698.66|706.06|698.46|706.26|698.66|705.6|698|26
1654233060000|2022-06-03 05:11:00|706.07|698.47|706.22|698.62|706.28|698.68|706.03|698.43|11
1654233070000|2022-06-03 05:11:10|706.29|698.69|706.29|698.69|706.29|698.69|706.29|698.69|1
1654233080000|2022-06-03 05:11:20|706.3|698.7|706.35|698.75|706.39|698.79|706.29|698.69|13
1654233090000|2022-06-03 05:11:30|706.36|698.76|706.36|698.76|706.38|698.78|706.36|698.76|4
1654233100000|2022-06-03 05:11:40|706.37|698.77|706.35|698.75|706.37|698.77|706.35|698.75|5
1654233110000|2022-06-03 05:11:50|706.34|698.74|706.31|698.71|706.34|698.74|706.26|698.66|6
1654233120000|2022-06-03 05:12:00|706.32|698.72|706.32|698.72|706.32|698.72|706.32|698.72|1
1654233130000|2022-06-03 05:12:10|706.29|698.69|706.27|698.67|706.32|698.72|706.27|698.67|9
1654233140000|2022-06-03 05:12:20|706.3|698.7|706.29|698.69|706.3|698.7|706.29|698.69|2
1654233150000|2022-06-03 05:12:30|706.3|698.7|706.31|698.71|706.33|698.73|706.3|698.7|5
1654233160000|2022-06-03 05:12:40|706.32|698.72|706.28|698.68|706.34|698.74|706.26|698.66|8
1654233170000|2022-06-03 05:12:50|706.31|698.71|706.19|698.59|706.31|698.71|706.19|698.59|14
1654233180000|2022-06-03 05:13:00|706.2|698.6|706.14|698.54|706.21|698.61|706.13|698.53|7
1654233190000|2022-06-03 05:13:10|706.1|698.5|705.62|698.02|706.14|698.54|705.61|698.01|10
1654233200000|2022-06-03 05:13:20|705.71|698.11|706.2|698.6|706.25|698.65|705.71|698.11|14
1654233220000|2022-06-03 05:13:40|706.21|698.61|706.26|698.66|706.26|698.66|706.2|698.6|7
1654233230000|2022-06-03 05:13:50|706.27|698.67|706.26|698.66|706.27|698.67|706.2|698.6|4
1654233240000|2022-06-03 05:14:00|706.23|698.63|706.29|698.69|706.35|698.75|706.23|698.63|9
1654233260000|2022-06-03 05:14:20|706.3|698.7|706.23|698.63|706.3|698.7|706.23|698.63|6
1654233270000|2022-06-03 05:14:30|706.24|698.64|706.27|698.67|706.27|698.67|706.24|698.64|5
1654233280000|2022-06-03 05:14:40|706.24|698.64|706.27|698.67|706.27|698.67|706.24|698.64|2
1654233290000|2022-06-03 05:14:50|706.28|698.68|706.25|698.65|706.28|698.68|706.25|698.65|2
1654233300000|2022-06-03 05:15:00|706.23|698.63|706.27|698.67|706.27|698.67|706.23|698.63|2
1654233310000|2022-06-03 05:15:10|706.23|698.63|705.78|698.18|706.35|698.75|705.69|698.09|15
1654233320000|2022-06-03 05:15:20|705.79|698.19|705.76|698.16|705.84|698.24|705.69|698.09|12
1654233330000|2022-06-03 05:15:30|705.75|698.15|705.73|698.13|705.81|698.21|705.63|698.03|14
1654233340000|2022-06-03 05:15:40|705.86|698.26|705.85|698.25|705.86|698.26|705.85|698.25|2
1654233360000|2022-06-03 05:16:00|705.86|698.26|705.47|697.87|705.86|698.26|705.47|697.87|2
1654233370000|2022-06-03 05:16:10|705.49|697.89|705.49|697.89|705.59|697.99|705.49|697.89|3
1654233390000|2022-06-03 05:16:30|705.65|698.05|705.65|698.05|705.65|698.05|705.64|698.04|3
1654233400000|2022-06-03 05:16:40|705.64|698.04|705.63|698.03|705.64|698.04|705.62|698.02|7
1654233410000|2022-06-03 05:16:50|705.64|698.04|705.62|698.02|705.64|698.04|705.62|698.02|3
1654233420000|2022-06-03 05:17:00|705.63|698.03|705.4|697.8|705.63|698.03|705.4|697.8|5
1654233430000|2022-06-03 05:17:10|705.41|697.81|705.41|697.81|705.41|697.81|705.41|697.81|1
1654233450000|2022-06-03 05:17:30|705.42|697.82|705.63|698.03|705.63|698.03|705.42|697.82|2
1654233460000|2022-06-03 05:17:40|705.61|698.01|705.61|698.01|705.61|698.01|705.61|698.01|1
1654233480000|2022-06-03 05:18:00|705.55|697.95|705.53|697.93|705.63|698.03|705.5|697.9|5
1654233490000|2022-06-03 05:18:10|705.5|697.9|705.65|698.05|705.65|698.05|705.5|697.9|3
1654233510000|2022-06-03 05:18:30|705.4|697.8|705.55|697.95|705.55|697.95|705.4|697.8|2
1654233520000|2022-06-03 05:18:40|705.4|697.8|705.4|697.8|705.4|697.8|705.4|697.8|1
1654233530000|2022-06-03 05:18:50|705.49|697.89|705.49|697.89|705.49|697.89|705.47|697.87|3
1654233540000|2022-06-03 05:19:00|705.5|697.9|706.22|698.62|706.22|698.62|705.5|697.9|11
1654233550000|2022-06-03 05:19:10|705.9|698.3|706.22|698.62|706.38|698.78|705.9|698.3|12
1654233560000|2022-06-03 05:19:20|706.12|698.52|705.69|698.09|706.12|698.52|705.55|697.95|8
1654233570000|2022-06-03 05:19:30|705.68|698.08|705.64|698.04|705.68|698.08|705.64|698.04|3
1654233580000|2022-06-03 05:19:40|705.65|698.05|706|698.4|706|698.4|705.5|697.9|11
1654233590000|2022-06-03 05:19:50|706.01|698.41|706.04|698.44|706.09|698.49|706.01|698.41|6
1654233600000|2022-06-03 05:20:00|706.01|698.41|706.09|698.49|706.13|698.53|706.01|698.41|7
1654233610000|2022-06-03 05:20:10|706.07|698.47|705.65|698.05|706.07|698.47|705.51|697.91|14
1654233620000|2022-06-03 05:20:20|705.62|698.02|705.47|697.87|705.66|698.06|705.47|697.87|10
1654233630000|2022-06-03 05:20:30|705.51|697.91|705.51|697.91|705.51|697.91|705.51|697.91|1
1654233640000|2022-06-03 05:20:40|705.55|697.95|705.55|697.95|705.55|697.95|705.51|697.91|3
1654233650000|2022-06-03 05:20:50|705.56|697.96|705.56|697.96|705.56|697.96|705.56|697.96|1
1654233660000|2022-06-03 05:21:00|705.55|697.95|705.5|697.9|705.55|697.95|705.5|697.9|3
1654233670000|2022-06-03 05:21:10|705.57|697.97|705.64|698.04|705.64|698.04|705.57|697.97|2
1654233690000|2022-06-03 05:21:30|705.61|698.01|705.52|697.92|705.61|698.01|705.52|697.92|2
1654233710000|2022-06-03 05:21:50|705.5|697.9|705.59|697.99|705.59|697.99|705.5|697.9|4
1654233720000|2022-06-03 05:22:00|705.42|697.82|705.35|697.75|705.42|697.82|705.35|697.75|6
1654233730000|2022-06-03 05:22:10|705.38|697.78|705.32|697.72|705.38|697.78|705.32|697.72|6
1654233740000|2022-06-03 05:22:20|705.38|697.78|705.42|697.82|705.42|697.82|705.38|697.78|4
1654233750000|2022-06-03 05:22:30|705.46|697.86|705.47|697.87|705.47|697.87|705.46|697.86|2
1654233760000|2022-06-03 05:22:40|705.49|697.89|705.52|697.92|705.52|697.92|705.45|697.85|5
1654233770000|2022-06-03 05:22:50|705.47|697.87|705.47|697.87|705.47|697.87|705.47|697.87|1
1654233790000|2022-06-03 05:23:10|705.43|697.83|706.31|698.71|706.31|698.71|705.43|697.83|10
1654233800000|2022-06-03 05:23:20|706.24|698.64|706.3|698.7|706.3|698.7|706.24|698.64|7
1654233810000|2022-06-03 05:23:30|706.29|698.69|706.3|698.7|706.3|698.7|706.29|698.69|2
1654233820000|2022-06-03 05:23:40|706.33|698.73|706.31|698.71|706.33|698.73|706.3|698.7|5
1654233830000|2022-06-03 05:23:50|706.32|698.72|706.3|698.7|706.32|698.72|706.3|698.7|4
1654233840000|2022-06-03 05:24:00|706.32|698.72|706.38|698.78|706.44|698.84|706.32|698.72|6
1654233850000|2022-06-03 05:24:10|706.41|698.81|706.38|698.78|706.41|698.81|706.38|698.78|2
1654233870000|2022-06-03 05:24:30|706.35|698.75|706.38|698.78|706.38|698.78|706.35|698.75|6
1654233890000|2022-06-03 05:24:50|706.39|698.79|706.39|698.79|706.39|698.79|706.39|698.79|1
1654233900000|2022-06-03 05:25:00|706.46|698.86|706.47|698.87|706.47|698.87|706.46|698.86|2
1654233910000|2022-06-03 05:25:10|706.35|698.75|706.4|698.8|706.4|698.8|706.35|698.75|3
1654233920000|2022-06-03 05:25:20|706.44|698.84|707.31|699.71|707.36|699.76|706.44|698.84|14
1654233930000|2022-06-03 05:25:30|707.66|700.06|708.33|700.73|708.33|700.73|707.66|700.06|21
1654233940000|2022-06-03 05:25:40|708.32|700.72|708.31|700.71|708.35|700.75|708.31|700.71|7
1654233950000|2022-06-03 05:25:50|708.29|700.69|708.32|700.72|708.41|700.81|708.29|700.69|11
1654233960000|2022-06-03 05:26:00|708.29|700.69|709.23|701.63|709.26|701.66|708.29|700.69|12
1654233970000|2022-06-03 05:26:10|709.22|701.62|709.34|701.74|709.34|701.74|709.2|701.6|5
1654233980000|2022-06-03 05:26:20|709.33|701.73|709.29|701.69|709.34|701.74|709.29|701.69|4
1654233990000|2022-06-03 05:26:30|709.3|701.7|709.29|701.69|709.32|701.72|709.29|701.69|6
1654234000000|2022-06-03 05:26:40|709.32|701.72|709.18|701.58|709.32|701.72|709.18|701.58|4
1654234010000|2022-06-03 05:26:50|709.19|701.59|708.69|701.09|709.21|701.61|708.56|700.96|13
1654234020000|2022-06-03 05:27:00|708.67|701.07|708.83|701.23|708.83|701.23|708.62|701.02|15
1654234030000|2022-06-03 05:27:10|708.85|701.25|709|701.4|709.02|701.42|708.67|701.07|6
1654234040000|2022-06-03 05:27:20|708.89|701.29|708.62|701.02|708.89|701.29|708.48|700.88|24
1654234050000|2022-06-03 05:27:30|708.63|701.03|708.61|701.01|708.64|701.04|708.61|701.01|9
1654234060000|2022-06-03 05:27:40|708.6|701|708.61|701.01|708.61|701.01|708.6|701|4
1654234070000|2022-06-03 05:27:50|708.62|701.02|708.62|701.02|708.63|701.03|708.61|701.01|5
1654234080000|2022-06-03 05:28:00|708.63|701.03|708.64|701.04|708.7|701.1|708.54|700.94|10
1654234090000|2022-06-03 05:28:10|708.63|701.03|708.69|701.09|708.7|701.1|708.62|701.02|6
1654234100000|2022-06-03 05:28:20|708.68|701.08|708.68|701.08|708.68|701.08|708.46|700.86|8
1654234110000|2022-06-03 05:28:30|708.6|701|708.56|700.96|708.61|701.01|708.55|700.95|6
1654234120000|2022-06-03 05:28:40|708.58|700.98|708.59|700.99|708.62|701.02|708.58|700.98|5
1654234130000|2022-06-03 05:28:50|708.61|701.01|708.58|700.98|708.61|701.01|708.46|700.86|7
1654234140000|2022-06-03 05:29:00|708.57|700.97|708.52|700.92|708.57|700.97|708.36|700.76|9
1654234150000|2022-06-03 05:29:10|708.44|700.84|708.37|700.77|708.52|700.92|708.31|700.71|12
1654234160000|2022-06-03 05:29:20|708.36|700.76|708.34|700.74|708.37|700.77|708.34|700.74|5
1654234170000|2022-06-03 05:29:30|708.35|700.75|708.52|700.92|708.58|700.98|708.29|700.69|13
1654234190000|2022-06-03 05:29:50|708.51|700.91|708.51|700.91|708.52|700.92|708.39|700.79|5
1654234200000|2022-06-03 05:30:00|708.52|700.92|708.41|700.81|708.52|700.92|708.36|700.76|9
1654234210000|2022-06-03 05:30:10|708.42|700.82|708.48|700.88|708.55|700.95|708.42|700.82|5
1654234220000|2022-06-03 05:30:20|708.5|700.9|708.5|700.9|708.53|700.93|708.5|700.9|8
1654234230000|2022-06-03 05:30:30|708.51|700.91|708.5|700.9|708.51|700.91|708.5|700.9|2
1654234240000|2022-06-03 05:30:40|708.6|701|708.36|700.76|708.6|701|708.36|700.76|5
1654234250000|2022-06-03 05:30:50|708.42|700.82|708.33|700.73|708.42|700.82|708.06|700.46|8
1654234260000|2022-06-03 05:31:00|708.34|700.74|708.24|700.64|708.35|700.75|708.22|700.62|11
1654234270000|2022-06-03 05:31:10|708.26|700.66|708.14|700.54|708.26|700.66|708.14|700.54|7
1654234280000|2022-06-03 05:31:20|708.16|700.56|708.16|700.56|708.16|700.56|708.13|700.53|7
1654234290000|2022-06-03 05:31:30|708.15|700.55|708.18|700.58|708.26|700.66|708.15|700.55|6
1654234300000|2022-06-03 05:31:40|708.16|700.56|708.16|700.56|708.22|700.62|708.16|700.56|3
1654234310000|2022-06-03 05:31:50|708.13|700.53|708.29|700.69|708.29|700.69|708.13|700.53|3
1654234320000|2022-06-03 05:32:00|708.23|700.63|708.29|700.69|708.33|700.73|708.22|700.62|7
1654234330000|2022-06-03 05:32:10|708.14|700.54|708.16|700.56|708.16|700.56|708.14|700.54|2
1654234340000|2022-06-03 05:32:20|708.14|700.54|708.05|700.45|708.14|700.54|708.04|700.44|5
1654234350000|2022-06-03 05:32:30|708.04|700.44|707.62|700.02|708.04|700.44|707.53|699.93|11
1654234360000|2022-06-03 05:32:40|707.84|700.24|707.81|700.21|707.84|700.24|707.62|700.02|20
1654234370000|2022-06-03 05:32:50|707.79|700.19|707.65|700.05|707.81|700.21|707.63|700.03|18
1654234380000|2022-06-03 05:33:00|707.61|700.01|707.51|699.91|707.64|700.04|707.51|699.91|12
1654234390000|2022-06-03 05:33:10|707.53|699.93|707.58|699.98|707.61|700.01|707.51|699.91|11
1654234400000|2022-06-03 05:33:20|707.54|699.94|707.58|699.98|707.64|700.04|707.54|699.94|3
1654234410000|2022-06-03 05:33:30|707.64|700.04|707.64|700.04|707.64|700.04|707.58|699.98|5
1654234420000|2022-06-03 05:33:40|707.58|699.98|707.59|699.99|707.75|700.15|707.53|699.93|14
1654234430000|2022-06-03 05:33:50|707.58|699.98|707.57|699.97|707.58|699.98|707.55|699.95|8
1654234440000|2022-06-03 05:34:00|707.56|699.96|708.07|700.47|708.09|700.49|707.49|699.89|21
1654234450000|2022-06-03 05:34:10|708.06|700.46|707.64|700.04|708.06|700.46|707.64|700.04|16
1654234460000|2022-06-03 05:34:20|707.65|700.05|708.19|700.59|708.2|700.6|707.65|700.05|15
1654234470000|2022-06-03 05:34:30|708.18|700.58|708.24|700.64|708.24|700.64|708.17|700.57|8
1654234480000|2022-06-03 05:34:40|708.23|700.63|708.24|700.64|708.24|700.64|708.23|700.63|2
1654234490000|2022-06-03 05:34:50|708.25|700.65|708.24|700.64|708.26|700.66|708.24|700.64|3
1654234500000|2022-06-03 05:35:00|708.26|700.66|708.24|700.64|708.28|700.68|708.21|700.61|12
1654234510000|2022-06-03 05:35:10|708.21|700.61|708.19|700.59|708.21|700.61|708.19|700.59|2
1654234520000|2022-06-03 05:35:20|708.16|700.56|708.22|700.62|708.22|700.62|708.16|700.56|2
1654234530000|2022-06-03 05:35:30|708.23|700.63|708.23|700.63|708.23|700.63|708.2|700.6|3
1654234540000|2022-06-03 05:35:40|708.52|700.92|708.32|700.72|708.59|700.99|708.23|700.63|10
1654234550000|2022-06-03 05:35:50|708.29|700.69|708.29|700.69|708.29|700.69|708.29|700.69|1
1654234560000|2022-06-03 05:36:00|708.32|700.72|708.29|700.69|708.32|700.72|708.29|700.69|2
1654234590000|2022-06-03 05:36:30|708.32|700.72|708.29|700.69|708.32|700.72|708.29|700.69|2
1654234610000|2022-06-03 05:36:50|708.31|700.71|708.26|700.66|708.31|700.71|708.23|700.63|3
1654234620000|2022-06-03 05:37:00|708.22|700.62|708.14|700.54|708.22|700.62|708.14|700.54|3
1654234630000|2022-06-03 05:37:10|708.15|700.55|708.3|700.7|708.33|700.73|708.15|700.55|7
1654234640000|2022-06-03 05:37:20|708.31|700.71|708.31|700.71|708.31|700.71|708.31|700.71|1
1654234660000|2022-06-03 05:37:40|708.29|700.69|708.26|700.66|708.29|700.69|708.26|700.66|2
1654234680000|2022-06-03 05:38:00|708.27|700.67|708.28|700.68|708.28|700.68|708.25|700.65|3
1654234690000|2022-06-03 05:38:10|708.27|700.67|708.27|700.67|708.27|700.67|708.27|700.67|1
1654234700000|2022-06-03 05:38:20|708.28|700.68|708.27|700.67|708.28|700.68|708.27|700.67|2
1654234710000|2022-06-03 05:38:30|708.28|700.68|708.33|700.73|708.33|700.73|708.26|700.66|6
1654234720000|2022-06-03 05:38:40|708.34|700.74|708.34|700.74|708.34|700.74|708.34|700.74|1
1654234740000|2022-06-03 05:39:00|708.41|700.81|709.18|701.58|709.18|701.58|708.41|700.81|10
1654234750000|2022-06-03 05:39:10|709.17|701.57|708.47|700.87|709.18|701.58|708.45|700.85|8
1654234760000|2022-06-03 05:39:20|708.46|700.86|708.46|700.86|708.46|700.86|708.46|700.86|1
1654234770000|2022-06-03 05:39:30|708.45|700.85|708.45|700.85|708.45|700.85|708.45|700.85|1
1654234780000|2022-06-03 05:39:40|708.46|700.86|708.41|700.81|708.46|700.86|708.41|700.81|4
1654234790000|2022-06-03 05:39:50|708.44|700.84|708.44|700.84|708.45|700.85|708.44|700.84|5
1654234800000|2022-06-03 05:40:00|708.43|700.83|708.37|700.77|708.43|700.83|708.35|700.75|7
1654234810000|2022-06-03 05:40:10|708.35|700.75|708.27|700.67|708.38|700.78|708.27|700.67|3
1654234820000|2022-06-03 05:40:20|708.38|700.78|708.38|700.78|708.4|700.8|708.38|700.78|3
1654234830000|2022-06-03 05:40:30|708.4|700.8|708.38|700.78|708.4|700.8|708.35|700.75|14
1654234840000|2022-06-03 05:40:40|708.4|700.8|708.39|700.79|708.4|700.8|708.38|700.78|5
1654234850000|2022-06-03 05:40:50|708.38|700.78|708.39|700.79|708.43|700.83|708.38|700.78|7
1654234860000|2022-06-03 05:41:00|708.38|700.78|708.44|700.84|708.44|700.84|708.38|700.78|3
1654234870000|2022-06-03 05:41:10|708.4|700.8|708.39|700.79|708.4|700.8|708.39|700.79|2
1654234890000|2022-06-03 05:41:30|708.4|700.8|708.39|700.79|708.4|700.8|708.39|700.79|2
1654234900000|2022-06-03 05:41:40|708.43|700.83|708.39|700.79|708.43|700.83|708.39|700.79|2
1654234910000|2022-06-03 05:41:50|708.38|700.78|708.39|700.79|708.39|700.79|708.38|700.78|2
1654234920000|2022-06-03 05:42:00|708.38|700.78|708.43|700.83|708.45|700.85|708.38|700.78|6
1654234930000|2022-06-03 05:42:10|708.39|700.79|708.38|700.78|708.39|700.79|708.38|700.78|2
1654234940000|2022-06-03 05:42:20|708.39|700.79|708.39|700.79|708.39|700.79|708.39|700.79|1
1654234950000|2022-06-03 05:42:30|708.52|700.92|708.41|700.81|708.52|700.92|708.4|700.8|5
1654234960000|2022-06-03 05:42:40|708.42|700.82|708.46|700.86|708.46|700.86|708.41|700.81|6
1654234980000|2022-06-03 05:43:00|708.25|700.65|708.29|700.69|708.3|700.7|708.25|700.65|5
1654234990000|2022-06-03 05:43:10|708.31|700.71|708.31|700.71|708.31|700.71|708.31|700.71|1
1654235000000|2022-06-03 05:43:20|708.29|700.69|708.31|700.71|708.31|700.71|708.29|700.69|2
1654235020000|2022-06-03 05:43:40|708.28|700.68|708.27|700.67|708.31|700.71|708.25|700.65|8
1654235030000|2022-06-03 05:43:50|708.4|700.8|708.4|700.8|708.4|700.8|708.4|700.8|1
1654235040000|2022-06-03 05:44:00|708.25|700.65|708.28|700.68|708.28|700.68|708.22|700.62|5
1654235050000|2022-06-03 05:44:10|708.25|700.65|708.31|700.71|708.31|700.71|708.22|700.62|5
1654235060000|2022-06-03 05:44:20|708.28|700.68|708.29|700.69|708.31|700.71|708.25|700.65|11
1654235070000|2022-06-03 05:44:30|708.31|700.71|708.31|700.71|708.31|700.71|708.31|700.71|1
1654235080000|2022-06-03 05:44:40|708.32|700.72|708.31|700.71|708.32|700.72|708.3|700.7|3
1654235090000|2022-06-03 05:44:50|708.32|700.72|708.32|700.72|708.32|700.72|708.32|700.72|1
1654235100000|2022-06-03 05:45:00|708.3|700.7|708.32|700.72|708.32|700.72|708.3|700.7|2
1654235110000|2022-06-03 05:45:10|708.3|700.7|708.06|700.46|708.32|700.72|708.06|700.46|5
1654235140000|2022-06-03 05:45:40|708.01|700.41|708.01|700.41|708.01|700.41|708.01|700.41|1
1654235150000|2022-06-03 05:45:50|708.13|700.53|708.12|700.52|708.13|700.53|708.12|700.52|2
1654235160000|2022-06-03 05:46:00|708.16|700.56|708.17|700.57|708.28|700.68|708.06|700.46|14
1654235170000|2022-06-03 05:46:10|708.15|700.55|708.13|700.53|708.18|700.58|708.13|700.53|7
1654235180000|2022-06-03 05:46:20|708.15|700.55|708.62|701.02|708.62|701.02|708.15|700.55|7
1654235190000|2022-06-03 05:46:30|708.63|701.03|708.73|701.13|708.91|701.31|708.57|700.97|11
1654235200000|2022-06-03 05:46:40|708.58|700.98|708.5|700.9|708.59|700.99|708.49|700.89|6
1654235210000|2022-06-03 05:46:50|708.6|701|708.65|701.05|708.65|701.05|708.55|700.95|4
1654235220000|2022-06-03 05:47:00|708.55|700.95|708.59|700.99|708.65|701.05|708.55|700.95|6
1654235230000|2022-06-03 05:47:10|708.6|701|708.59|700.99|708.6|701|708.57|700.97|7
1654235240000|2022-06-03 05:47:20|708.58|700.98|708.59|700.99|708.59|700.99|708.58|700.98|2
1654235250000|2022-06-03 05:47:30|708.58|700.98|708.61|701.01|708.61|701.01|708.58|700.98|5
1654235260000|2022-06-03 05:47:40|708.59|700.99|708.63|701.03|708.63|701.03|708.59|700.99|4
1654235270000|2022-06-03 05:47:50|708.6|701|708.62|701.02|708.65|701.05|708.6|701|6
1654235280000|2022-06-03 05:48:00|708.67|701.07|708.64|701.04|708.8|701.2|708.64|701.04|6
1654235290000|2022-06-03 05:48:10|708.68|701.08|708.67|701.07|708.68|701.08|708.64|701.04|3
1654235300000|2022-06-03 05:48:20|708.64|701.04|708.68|701.08|708.68|701.08|708.64|701.04|4
1654235310000|2022-06-03 05:48:30|708.67|701.07|708.7|701.1|708.7|701.1|708.64|701.04|4
1654235320000|2022-06-03 05:48:40|708.71|701.11|708.72|701.12|708.72|701.12|708.68|701.08|6
1654235330000|2022-06-03 05:48:50|708.61|701.01|708.39|700.79|708.72|701.12|708.35|700.75|13
1654235340000|2022-06-03 05:49:00|708.31|700.71|708.33|700.73|708.33|700.73|708.31|700.71|6
1654235350000|2022-06-03 05:49:10|708.24|700.64|708.24|700.64|708.24|700.64|708.24|700.64|1
1654235360000|2022-06-03 05:49:20|708.27|700.67|708.23|700.63|708.33|700.73|708.23|700.63|4
1654235370000|2022-06-03 05:49:30|708.33|700.73|708.24|700.64|708.34|700.74|708.23|700.63|5
1654235390000|2022-06-03 05:49:50|708.28|700.68|708.28|700.68|708.37|700.77|708.26|700.66|5
1654235400000|2022-06-03 05:50:00|708.24|700.64|708.22|700.62|708.36|700.76|708.22|700.62|10
1654235410000|2022-06-03 05:50:10|708.2|700.6|708.23|700.63|708.23|700.63|708.2|700.6|2
1654235420000|2022-06-03 05:50:20|708.18|700.58|707.68|700.08|708.18|700.58|707.54|699.94|7
1654235430000|2022-06-03 05:50:30|707.54|699.94|707.45|699.85|707.71|700.11|707.45|699.85|11
1654235440000|2022-06-03 05:50:40|707.44|699.84|707.47|699.87|707.47|699.87|707.44|699.84|8
1654235450000|2022-06-03 05:50:50|707.48|699.88|707.4|699.8|707.48|699.88|707.33|699.73|8
1654235460000|2022-06-03 05:51:00|707.27|699.67|707.33|699.73|707.33|699.73|707.24|699.64|6
1654235470000|2022-06-03 05:51:10|707.29|699.69|707.12|699.52|707.33|699.73|707.12|699.52|8
1654235480000|2022-06-03 05:51:20|707.16|699.56|706.45|698.85|707.16|699.56|706.45|698.85|17
1654235490000|2022-06-03 05:51:30|706.46|698.86|706.44|698.84|706.46|698.86|706.44|698.84|7
1654235500000|2022-06-03 05:51:40|706.46|698.86|706.46|698.86|706.46|698.86|706.43|698.83|4
1654235510000|2022-06-03 05:51:50|706.47|698.87|706.59|698.99|706.6|699|706.47|698.87|6
1654235520000|2022-06-03 05:52:00|706.58|698.98|707.11|699.51|707.15|699.55|706.58|698.98|19
1654235530000|2022-06-03 05:52:10|707.12|699.52|707.25|699.65|707.32|699.72|707.11|699.51|11
1654235540000|2022-06-03 05:52:20|707.34|699.74|707.33|699.73|707.45|699.85|707.31|699.71|16
1654235570000|2022-06-03 05:52:50|707.34|699.74|707.36|699.76|707.38|699.78|707.34|699.74|5
1654235580000|2022-06-03 05:53:00|707.32|699.72|707.35|699.75|707.41|699.81|707.32|699.72|11
1654235590000|2022-06-03 05:53:10|707.36|699.76|707.37|699.77|707.37|699.77|707.36|699.76|2
1654235600000|2022-06-03 05:53:20|707.31|699.71|707.35|699.75|707.38|699.78|707.31|699.71|11
1654235610000|2022-06-03 05:53:30|707.36|699.76|707.39|699.79|707.39|699.79|707.36|699.76|4
1654235620000|2022-06-03 05:53:40|707.38|699.78|707.4|699.8|707.4|699.8|707.37|699.77|8
1654235630000|2022-06-03 05:53:50|707.56|699.96|708.45|700.85|708.45|700.85|707.56|699.96|16
1654235640000|2022-06-03 05:54:00|708.51|700.91|708.99|701.39|708.99|701.39|708.21|700.61|14
1654235650000|2022-06-03 05:54:10|708.97|701.37|709.08|701.48|709.08|701.48|708.97|701.37|4
1654235660000|2022-06-03 05:54:20|709.04|701.44|708.69|701.09|709.2|701.6|708.38|700.78|6
1654235670000|2022-06-03 05:54:30|708.66|701.06|709.13|701.53|709.13|701.53|708.66|701.06|6
1654235680000|2022-06-03 05:54:40|709.11|701.51|709.13|701.53|709.13|701.53|709.11|701.51|2
1654235690000|2022-06-03 05:54:50|709.16|701.56|710.13|702.53|710.23|702.63|709.16|701.56|20
1654235700000|2022-06-03 05:55:00|710.24|702.64|710.36|702.76|710.36|702.76|710.21|702.61|3
1654235710000|2022-06-03 05:55:10|710.38|702.78|710.36|702.76|710.38|702.78|710.36|702.76|2
1654235740000|2022-06-03 05:55:40|710.31|702.71|710.31|702.71|710.31|702.71|710.31|702.71|1
1654235750000|2022-06-03 05:55:50|710.25|702.65|710.27|702.67|710.27|702.67|710.25|702.65|3
1654235760000|2022-06-03 05:56:00|710.21|702.61|710.21|702.61|710.21|702.61|710.21|702.61|1
1654235770000|2022-06-03 05:56:10|710.22|702.62|710.22|702.62|710.22|702.62|710.22|702.62|1
1654235780000|2022-06-03 05:56:20|710.01|702.41|710.01|702.41|710.01|702.41|710.01|702.41|1
1654235790000|2022-06-03 05:56:30|710.22|702.62|710.22|702.62|710.22|702.62|710.22|702.62|1
1654235820000|2022-06-03 05:57:00|710.14|702.54|710.17|702.57|710.17|702.57|710.14|702.54|2
1654235830000|2022-06-03 05:57:10|710.19|702.59|710.12|702.52|710.19|702.59|710.1|702.5|4
1654235840000|2022-06-03 05:57:20|709.97|702.37|709.97|702.37|709.97|702.37|709.97|702.37|1
1654235860000|2022-06-03 05:57:40|710.01|702.41|710.02|702.42|710.02|702.42|710.01|702.41|2
1654235870000|2022-06-03 05:57:50|710.01|702.41|709.9|702.3|710.01|702.41|709.89|702.29|4
1654235880000|2022-06-03 05:58:00|709.94|702.34|709.95|702.35|709.95|702.35|709.94|702.34|2
1654235890000|2022-06-03 05:58:10|709.85|702.25|709.43|701.83|709.85|702.25|709.43|701.83|8
1654235900000|2022-06-03 05:58:20|709.33|701.73|709.26|701.66|709.33|701.73|709.26|701.66|2
1654235910000|2022-06-03 05:58:30|709.18|701.58|709.29|701.69|709.5|701.9|709.18|701.58|9
1654235920000|2022-06-03 05:58:40|709.5|701.9|709.35|701.75|709.5|701.9|709.34|701.74|5
1654235930000|2022-06-03 05:58:50|709.36|701.76|709.36|701.76|709.36|701.76|709.36|701.76|1
1654235940000|2022-06-03 05:59:00|709.37|701.77|709.32|701.72|709.37|701.77|709.3|701.7|4
1654235960000|2022-06-03 05:59:20|709.3|701.7|709.28|701.68|709.3|701.7|709.26|701.66|7
1654235970000|2022-06-03 05:59:30|709.31|701.71|709.33|701.73|709.33|701.73|709.31|701.71|4
1654235980000|2022-06-03 05:59:40|709.35|701.75|709.35|701.75|709.35|701.75|709.35|701.75|1
1654235990000|2022-06-03 05:59:50|709.34|701.74|709.46|701.86|709.47|701.87|709.34|701.74|4
1654236000000|2022-06-03 06:00:00|709.37|701.77|709.41|701.81|709.52|701.92|709.29|701.69|9
1654236010000|2022-06-03 06:00:10|709.39|701.79|709.39|701.79|709.41|701.81|709.36|701.76|13
1654236020000|2022-06-03 06:00:20|709.41|701.81|709.41|701.81|709.41|701.81|709.41|701.81|1
1654236030000|2022-06-03 06:00:30|709.33|701.73|709.35|701.75|709.41|701.81|709.32|701.72|8
1654236040000|2022-06-03 06:00:40|709.32|701.72|709.28|701.68|709.32|701.72|709.24|701.64|8
1654236050000|2022-06-03 06:00:50|709.27|701.67|709.43|701.83|709.63|702.03|709.27|701.67|11
1654236060000|2022-06-03 06:01:00|709.42|701.82|709.3|701.7|709.42|701.82|709.3|701.7|6
1654236080000|2022-06-03 06:01:20|709.33|701.73|709.31|701.71|709.33|701.73|709.29|701.69|3
1654236090000|2022-06-03 06:01:30|709.26|701.66|709.2|701.6|709.26|701.66|709.2|701.6|6
1654236100000|2022-06-03 06:01:40|709.27|701.67|709.28|701.68|709.28|701.68|709.22|701.62|4
1654236110000|2022-06-03 06:01:50|709.33|701.73|709.26|701.66|709.36|701.76|709.25|701.65|8
1654236120000|2022-06-03 06:02:00|709.25|701.65|709.25|701.65|709.25|701.65|709.25|701.65|1
1654236130000|2022-06-03 06:02:10|709.31|701.71|709.2|701.6|709.33|701.73|709.2|701.6|6
1654236140000|2022-06-03 06:02:20|709.26|701.66|709.26|701.66|709.26|701.66|709.26|701.66|1
1654236150000|2022-06-03 06:02:30|709.18|701.58|709.1|701.5|709.18|701.58|709.1|701.5|5
1654236160000|2022-06-03 06:02:40|709.11|701.51|709.06|701.46|709.11|701.51|709.03|701.43|10
1654236170000|2022-06-03 06:02:50|709.05|701.45|709.1|701.5|709.1|701.5|709.03|701.43|3
1654236180000|2022-06-03 06:03:00|709.08|701.48|709.08|701.48|709.08|701.48|709.08|701.48|1
1654236190000|2022-06-03 06:03:10|708.93|701.33|708.48|700.88|708.93|701.33|708.46|700.86|12
1654236200000|2022-06-03 06:03:20|708.47|700.87|708.47|700.87|708.5|700.9|708.45|700.85|21
1654236210000|2022-06-03 06:03:30|708.48|700.88|708.43|700.83|708.54|700.94|708.4|700.8|9
1654236220000|2022-06-03 06:03:40|708.49|700.89|708.29|700.69|708.5|700.9|708.29|700.69|7
1654236230000|2022-06-03 06:03:50|708.41|700.81|708.39|700.79|708.41|700.81|708.38|700.78|6
1654236240000|2022-06-03 06:04:00|708.4|700.8|708.47|700.87|708.47|700.87|708.39|700.79|7
1654236250000|2022-06-03 06:04:10|708.45|700.85|708.45|700.85|708.46|700.86|708.42|700.82|5
1654236270000|2022-06-03 06:04:30|708.46|700.86|708.49|700.89|708.49|700.89|708.46|700.86|8
1654236280000|2022-06-03 06:04:40|708.51|700.91|708.47|700.87|708.51|700.91|708.47|700.87|3
1654236290000|2022-06-03 06:04:50|708.46|700.86|708.47|700.87|708.47|700.87|708.42|700.82|11
1654236300000|2022-06-03 06:05:00|708.44|700.84|708.43|700.83|708.44|700.84|708.43|700.83|2
1654236310000|2022-06-03 06:05:10|708.44|700.84|709.18|701.58|709.26|701.66|708.44|700.84|17
1654236320000|2022-06-03 06:05:20|709.17|701.57|709.21|701.61|709.21|701.61|709.16|701.56|3
1654236330000|2022-06-03 06:05:30|709.12|701.52|709.09|701.49|709.15|701.55|709.09|701.49|5
1654236340000|2022-06-03 06:05:40|709.15|701.55|709.15|701.55|709.15|701.55|709.15|701.55|1
1654236350000|2022-06-03 06:05:50|709.09|701.49|709.1|701.5|709.1|701.5|709.09|701.49|4
1654236360000|2022-06-03 06:06:00|709.09|701.49|709.04|701.44|709.09|701.49|708.89|701.29|10
1654236370000|2022-06-03 06:06:10|709.01|701.41|708.9|701.3|709.01|701.41|708.87|701.27|4
1654236380000|2022-06-03 06:06:20|708.91|701.31|708.87|701.27|709.07|701.47|708.87|701.27|5
1654236390000|2022-06-03 06:06:30|708.92|701.32|708.89|701.29|708.93|701.33|708.87|701.27|7
1654236400000|2022-06-03 06:06:40|709.04|701.44|708.89|701.29|709.04|701.44|708.88|701.28|4
1654236410000|2022-06-03 06:06:50|708.9|701.3|709|701.4|709.01|701.41|708.9|701.3|7
1654236420000|2022-06-03 06:07:00|709.06|701.46|709.22|701.62|709.22|701.62|709.02|701.42|8
1654236430000|2022-06-03 06:07:10|709.23|701.63|709.23|701.63|709.23|701.63|709.23|701.63|1
1654236440000|2022-06-03 06:07:20|709.19|701.59|709.29|701.69|709.32|701.72|709.19|701.59|8
1654236450000|2022-06-03 06:07:30|709.3|701.7|709.29|701.69|709.3|701.7|709.21|701.61|11
1654236460000|2022-06-03 06:07:40|709.3|701.7|709.4|701.8|709.4|701.8|709.3|701.7|10
1654236470000|2022-06-03 06:07:50|709.39|701.79|710|702.4|710|702.4|709.39|701.79|11
1654236480000|2022-06-03 06:08:00|710.02|702.42|709.98|702.38|710.32|702.72|709.86|702.26|9
1654236490000|2022-06-03 06:08:10|710.02|702.42|710|702.4|710.02|702.42|709.98|702.38|3
1654236500000|2022-06-03 06:08:20|710.24|702.64|710.16|702.56|710.24|702.64|710.16|702.56|4
1654236530000|2022-06-03 06:08:50|709.94|702.34|709.95|702.35|710.06|702.46|709.94|702.34|4
1654236540000|2022-06-03 06:09:00|709.98|702.38|709.87|702.27|710.03|702.43|709.83|702.23|13
1654236550000|2022-06-03 06:09:10|709.88|702.28|709.9|702.3|709.9|702.3|709.88|702.28|2
1654236560000|2022-06-03 06:09:20|709.92|702.32|710.22|702.62|710.22|702.62|709.84|702.24|12
1654236570000|2022-06-03 06:09:30|710.2|702.6|709.98|702.38|710.27|702.67|709.98|702.38|6
1654236580000|2022-06-03 06:09:40|709.99|702.39|710.14|702.54|710.16|702.56|709.99|702.39|4
1654236590000|2022-06-03 06:09:50|710.22|702.62|710.36|702.76|710.44|702.84|710.22|702.62|11
1654236600000|2022-06-03 06:10:00|710.4|702.8|710.4|702.8|710.4|702.8|710.4|702.8|1
1654236610000|2022-06-03 06:10:10|710.41|702.81|710.41|702.81|710.41|702.81|710.41|702.81|1
1654236620000|2022-06-03 06:10:20|710.38|702.78|710.41|702.81|710.41|702.81|710.38|702.78|2
1654236630000|2022-06-03 06:10:30|710.3|702.7|710.35|702.75|710.35|702.75|710.3|702.7|4
1654236640000|2022-06-03 06:10:40|710.36|702.76|710.33|702.73|710.36|702.76|710.32|702.72|4
1654236650000|2022-06-03 06:10:50|710.32|702.72|710.25|702.65|710.32|702.72|710.2|702.6|13
1654236660000|2022-06-03 06:11:00|710.23|702.63|709.64|702.04|710.24|702.64|709.64|702.04|7
1654236670000|2022-06-03 06:11:10|709.68|702.08|709.69|702.09|709.69|702.09|709.68|702.08|2
1654236680000|2022-06-03 06:11:20|709.67|702.07|709.65|702.05|709.67|702.07|709.53|701.93|9
1654236690000|2022-06-03 06:11:30|709.66|702.06|709.58|701.98|709.66|702.06|709.58|701.98|3
1654236700000|2022-06-03 06:11:40|709.56|701.96|709.61|702.01|709.65|702.05|709.56|701.96|9
1654236710000|2022-06-03 06:11:50|709.6|702|709.62|702.02|709.62|702.02|709.6|702|4
1654236720000|2022-06-03 06:12:00|709.61|702.01|709.73|702.13|709.73|702.13|709.44|701.84|11
1654236730000|2022-06-03 06:12:10|709.87|702.27|709.94|702.34|709.94|702.34|709.66|702.06|11
1654236740000|2022-06-03 06:12:20|709.93|702.33|709.93|702.33|709.94|702.34|709.93|702.33|3
1654236750000|2022-06-03 06:12:30|709.94|702.34|709.38|701.78|709.94|702.34|709.38|701.78|6
1654236760000|2022-06-03 06:12:40|709.39|701.79|709.42|701.82|709.42|701.82|709.39|701.79|4
1654236770000|2022-06-03 06:12:50|709.41|701.81|709.54|701.94|709.54|701.94|709.39|701.79|8
1654236780000|2022-06-03 06:13:00|709.4|701.8|709.4|701.8|709.4|701.8|709.4|701.8|1
1654236790000|2022-06-03 06:13:10|709.39|701.79|709.38|701.78|709.48|701.88|709.38|701.78|12
1654236800000|2022-06-03 06:13:20|709.42|701.82|709.39|701.79|709.42|701.82|709.38|701.78|3
1654236810000|2022-06-03 06:13:30|709.38|701.78|709.46|701.86|709.46|701.86|709.38|701.78|7
1654236820000|2022-06-03 06:13:40|709.42|701.82|709.42|701.82|709.48|701.88|709.42|701.82|5
1654236830000|2022-06-03 06:13:50|709.46|701.86|709.83|702.23|709.97|702.37|709.44|701.84|11
1654236840000|2022-06-03 06:14:00|709.71|702.11|709.71|702.11|709.84|702.24|709.69|702.09|9
1654236850000|2022-06-03 06:14:10|709.84|702.24|709.85|702.25|709.85|702.25|709.84|702.24|2
1654236860000|2022-06-03 06:14:20|709.83|702.23|709.5|701.9|709.84|702.24|709.42|701.82|17
1654236880000|2022-06-03 06:14:40|709.42|701.82|709.48|701.88|709.51|701.91|709.42|701.82|11
1654236890000|2022-06-03 06:14:50|709.45|701.85|709.3|701.7|709.5|701.9|709.3|701.7|7
1654236900000|2022-06-03 06:15:00|709.32|701.72|709.16|701.56|709.33|701.73|709.16|701.56|8
1654236910000|2022-06-03 06:15:10|709.2|701.6|709.18|701.58|709.21|701.61|709.18|701.58|4
1654236930000|2022-06-03 06:15:30|709.17|701.57|709.17|701.57|709.18|701.58|709.17|701.57|3
1654236940000|2022-06-03 06:15:40|709.18|701.58|708.85|701.25|709.22|701.62|708.76|701.16|15
1654236950000|2022-06-03 06:15:50|708.86|701.26|708.99|701.39|709|701.4|708.79|701.19|14
1654236960000|2022-06-03 06:16:00|709|701.4|709.11|701.51|709.14|701.54|709|701.4|8
1654236970000|2022-06-03 06:16:10|709.15|701.55|709.16|701.56|709.16|701.56|709.15|701.55|2
1654236980000|2022-06-03 06:16:20|709.17|701.57|709.21|701.61|709.41|701.81|709.17|701.57|19
1654236990000|2022-06-03 06:16:30|709.2|701.6|708.59|700.99|709.2|701.6|708.59|700.99|10
1654237000000|2022-06-03 06:16:40|708.64|701.04|708.87|701.27|708.89|701.29|708.64|701.04|3
1654237010000|2022-06-03 06:16:50|708.85|701.25|708.71|701.11|708.85|701.25|708.65|701.05|8
1654237020000|2022-06-03 06:17:00|708.7|701.1|708.7|701.1|708.72|701.12|708.53|700.93|12
1654237030000|2022-06-03 06:17:10|708.61|701.01|708.53|700.93|708.61|701.01|708.53|700.93|4
1654237040000|2022-06-03 06:17:20|708.51|700.91|708.66|701.06|708.69|701.09|708.47|700.87|22
1654237050000|2022-06-03 06:17:30|708.63|701.03|708.56|700.96|708.66|701.06|708.56|700.96|5
1654237060000|2022-06-03 06:17:40|708.66|701.06|708.72|701.12|708.72|701.12|708.66|701.06|13
1654237070000|2022-06-03 06:17:50|708.62|701.02|708.47|700.87|708.67|701.07|708.47|700.87|15
1654237080000|2022-06-03 06:18:00|708.54|700.94|708.54|700.94|708.58|700.98|708.53|700.93|5
1654237090000|2022-06-03 06:18:10|708.55|700.95|708.52|700.92|708.61|701.01|708.51|700.91|13
1654237100000|2022-06-03 06:18:20|708.51|700.91|708.47|700.87|708.52|700.92|708.46|700.86|8
1654237110000|2022-06-03 06:18:30|708.43|700.83|708.41|700.81|708.44|700.84|708.41|700.81|7
1654237120000|2022-06-03 06:18:40|708.42|700.82|708.27|700.67|708.43|700.83|708.13|700.53|8
1654237130000|2022-06-03 06:18:50|708.28|700.68|708.34|700.74|708.35|700.75|708.28|700.68|5
1654237140000|2022-06-03 06:19:00|708.32|700.72|708.32|700.72|708.32|700.72|708.31|700.71|3
1654237150000|2022-06-03 06:19:10|708.31|700.71|708.31|700.71|708.31|700.71|708.31|700.71|1
1654237160000|2022-06-03 06:19:20|708.3|700.7|708.3|700.7|708.3|700.7|708.3|700.7|1
1654237170000|2022-06-03 06:19:30|708.34|700.74|708.32|700.72|708.47|700.87|708.32|700.72|7
1654237180000|2022-06-03 06:19:40|708.31|700.71|708.33|700.73|708.33|700.73|708.31|700.71|2
1654237190000|2022-06-03 06:19:50|708.34|700.74|708.35|700.75|708.37|700.77|708.29|700.69|14
1654237200000|2022-06-03 06:20:00|708.34|700.74|708.19|700.59|708.34|700.74|708.19|700.59|5
1654237210000|2022-06-03 06:20:10|708.24|700.64|707.67|700.07|708.24|700.64|707.66|700.06|14
1654237220000|2022-06-03 06:20:20|707.71|700.11|707.44|699.84|707.71|700.11|707.44|699.84|22
1654237230000|2022-06-03 06:20:30|707.43|699.83|707.49|699.89|707.5|699.9|707.43|699.83|4
1654237240000|2022-06-03 06:20:40|707.5|699.9|707.5|699.9|707.5|699.9|707.5|699.9|1
1654237250000|2022-06-03 06:20:50|707.52|699.92|707.5|699.9|707.52|699.92|707.5|699.9|5
1654237260000|2022-06-03 06:21:00|707.51|699.91|708.11|700.51|708.2|700.6|707.38|699.78|19
1654237270000|2022-06-03 06:21:10|708.12|700.52|708.18|700.58|708.19|700.59|708.12|700.52|7
1654237280000|2022-06-03 06:21:20|708.19|700.59|708.19|700.59|708.19|700.59|708.19|700.59|1
1654237290000|2022-06-03 06:21:30|708.13|700.53|708.2|700.6|708.2|700.6|708.13|700.53|3
1654237300000|2022-06-03 06:21:40|708.22|700.62|708.12|700.52|708.22|700.62|708.09|700.49|6
1654237310000|2022-06-03 06:21:50|708.08|700.48|707.62|700.02|708.08|700.48|707.43|699.83|11
1654237320000|2022-06-03 06:22:00|707.61|700.01|707.49|699.89|707.61|700.01|707.49|699.89|5
1654237330000|2022-06-03 06:22:10|707.47|699.87|707.49|699.89|707.49|699.89|707.46|699.86|5
1654237340000|2022-06-03 06:22:20|707.5|699.9|707.57|699.97|707.58|699.98|707.5|699.9|6
1654237350000|2022-06-03 06:22:30|707.56|699.96|707.45|699.85|707.56|699.96|707.43|699.83|12
1654237360000|2022-06-03 06:22:40|707.51|699.91|707.49|699.89|707.51|699.91|707.45|699.85|7
1654237370000|2022-06-03 06:22:50|707.5|699.9|707.37|699.77|707.51|699.91|707.28|699.68|12
1654237380000|2022-06-03 06:23:00|707.38|699.78|707.31|699.71|707.4|699.8|707.31|699.71|9
1654237390000|2022-06-03 06:23:10|707.3|699.7|707.27|699.67|707.31|699.71|707.27|699.67|5
1654237400000|2022-06-03 06:23:20|707.49|699.89|707.36|699.76|707.5|699.9|707.33|699.73|15
1654237410000|2022-06-03 06:23:30|707.37|699.77|707.36|699.76|707.37|699.77|707.33|699.73|7
1654237420000|2022-06-03 06:23:40|707.32|699.72|707.36|699.76|707.37|699.77|707.32|699.72|4
1654237430000|2022-06-03 06:23:50|707.37|699.77|707.37|699.77|707.37|699.77|707.37|699.77|1
1654237440000|2022-06-03 06:24:00|707.36|699.76|707.38|699.78|707.41|699.81|707.36|699.76|8
1654237450000|2022-06-03 06:24:10|707.39|699.79|708.24|700.64|708.25|700.65|707.26|699.66|21
1654237460000|2022-06-03 06:24:20|708.25|700.65|708.19|700.59|708.25|700.65|708.16|700.56|7
1654237470000|2022-06-03 06:24:30|708.23|700.63|708.23|700.63|708.23|700.63|708.23|700.63|1
1654237480000|2022-06-03 06:24:40|708.03|700.43|708.25|700.65|708.29|700.69|708.03|700.43|5
1654237490000|2022-06-03 06:24:50|708.26|700.66|708.27|700.67|708.29|700.69|708.26|700.66|4
1654237500000|2022-06-03 06:25:00|708.24|700.64|708.26|700.66|708.27|700.67|708.24|700.64|3
1654237510000|2022-06-03 06:25:10|708.27|700.67|708.24|700.64|708.27|700.67|708.24|700.64|3
1654237550000|2022-06-03 06:25:50|708.23|700.63|708.16|700.56|708.23|700.63|708.14|700.54|5
1654237560000|2022-06-03 06:26:00|708.09|700.49|708.11|700.51|708.11|700.51|708.09|700.49|3
1654237570000|2022-06-03 06:26:10|708.14|700.54|708.26|700.66|708.26|700.66|708.13|700.53|10
1654237600000|2022-06-03 06:26:40|708.29|700.69|708.29|700.69|708.29|700.69|708.26|700.66|10
1654237610000|2022-06-03 06:26:50|708.26|700.66|708.29|700.69|708.29|700.69|708.26|700.66|6
1654237620000|2022-06-03 06:27:00|708.3|700.7|708.23|700.63|708.3|700.7|708.19|700.59|7
1654237630000|2022-06-03 06:27:10|708.26|700.66|708.26|700.66|708.26|700.66|708.26|700.66|1
1654237640000|2022-06-03 06:27:20|708.27|700.67|709.63|702.03|709.63|702.03|708.27|700.67|21
1654237650000|2022-06-03 06:27:30|709.64|702.04|709.45|701.85|709.79|702.19|709.44|701.84|10
1654237660000|2022-06-03 06:27:40|709.44|701.84|709.45|701.85|709.45|701.85|709.44|701.84|6
1654237670000|2022-06-03 06:27:50|709.42|701.82|709.84|702.24|710|702.4|709.42|701.82|21
1654237680000|2022-06-03 06:28:00|709.87|702.27|710.03|702.43|710.12|702.52|709.85|702.25|12
1654237690000|2022-06-03 06:28:10|709.99|702.39|709.51|701.91|709.99|702.39|709.47|701.87|18
1654237700000|2022-06-03 06:28:20|709.5|701.9|709.5|701.9|709.5|701.9|709.5|701.9|1
1654237710000|2022-06-03 06:28:30|709.53|701.93|709.52|701.92|709.53|701.93|709.51|701.91|5
1654237720000|2022-06-03 06:28:40|709.5|701.9|709.5|701.9|709.54|701.94|709.48|701.88|11
1654237730000|2022-06-03 06:28:50|709.49|701.89|709.45|701.85|709.49|701.89|709.43|701.83|15
1654237740000|2022-06-03 06:29:00|709.39|701.79|709.42|701.82|709.42|701.82|709.39|701.79|8
1654237750000|2022-06-03 06:29:10|709.43|701.83|709.41|701.81|709.43|701.83|709.41|701.81|3
1654237760000|2022-06-03 06:29:20|709.4|701.8|709.34|701.74|709.41|701.81|709.33|701.73|8
1654237770000|2022-06-03 06:29:30|709.33|701.73|709.33|701.73|709.34|701.74|709.33|701.73|3
1654237780000|2022-06-03 06:29:40|709.34|701.74|709.34|701.74|709.34|701.74|709.34|701.74|1
1654237790000|2022-06-03 06:29:50|709.37|701.77|709.34|701.74|709.37|701.77|709.34|701.74|2
1654237800000|2022-06-03 06:30:00|709.37|701.77|709.33|701.73|709.37|701.77|709.27|701.67|6
1654237810000|2022-06-03 06:30:10|709.32|701.72|709.26|701.66|709.33|701.73|709.25|701.65|7
1654237820000|2022-06-03 06:30:20|709.27|701.67|709.25|701.65|709.3|701.7|709.25|701.65|8
1654237830000|2022-06-03 06:30:30|709.22|701.62|709.43|701.83|709.44|701.84|709.22|701.62|9
1654237840000|2022-06-03 06:30:40|709.37|701.77|709.44|701.84|709.44|701.84|709.35|701.75|13
1654237860000|2022-06-03 06:31:00|709.4|701.8|709.47|701.87|709.47|701.87|709.4|701.8|5
1654237870000|2022-06-03 06:31:10|709.42|701.82|709.42|701.82|709.42|701.82|709.42|701.82|1
1654237900000|2022-06-03 06:31:40|709.41|701.81|709.42|701.82|709.42|701.82|709.41|701.81|2
1654237920000|2022-06-03 06:32:00|709.41|701.81|709.42|701.82|709.52|701.92|709.41|701.81|4
1654237930000|2022-06-03 06:32:10|709.39|701.79|709.39|701.79|709.4|701.8|709.39|701.79|3
1654237940000|2022-06-03 06:32:20|709.35|701.75|709.44|701.84|709.49|701.89|709.35|701.75|8
1654237950000|2022-06-03 06:32:30|709.45|701.85|709.44|701.84|709.45|701.85|709.43|701.83|4
1654237970000|2022-06-03 06:32:50|709.45|701.85|709.45|701.85|709.45|701.85|709.45|701.85|1
1654237980000|2022-06-03 06:33:00|709.62|702.02|709.45|701.85|709.62|702.02|709.45|701.85|3
1654237990000|2022-06-03 06:33:10|709.46|701.86|709.32|701.72|709.46|701.86|709.27|701.67|7
1654238000000|2022-06-03 06:33:20|709.31|701.71|708.75|701.15|709.38|701.78|708.56|700.96|19
1654238010000|2022-06-03 06:33:30|708.64|701.04|708.6|701|708.66|701.06|708.6|701|17
1654238020000|2022-06-03 06:33:40|708.58|700.98|708.53|700.93|708.67|701.07|708.49|700.89|20
1654238030000|2022-06-03 06:33:50|708.52|700.92|708.37|700.77|708.54|700.94|708.33|700.73|8
1654238040000|2022-06-03 06:34:00|708.33|700.73|708.3|700.7|708.33|700.73|708.3|700.7|3
1654238050000|2022-06-03 06:34:10|708.28|700.68|708.28|700.68|708.29|700.69|708.27|700.67|4
1654238060000|2022-06-03 06:34:20|708.32|700.72|707.93|700.33|708.32|700.72|707.93|700.33|19
1654238070000|2022-06-03 06:34:30|707.92|700.32|708.26|700.66|708.26|700.66|707.89|700.29|25
1654238080000|2022-06-03 06:34:40|708.24|700.64|708.24|700.64|708.25|700.65|708.23|700.63|6
1654238090000|2022-06-03 06:34:50|708.3|700.7|708.25|700.65|708.3|700.7|708.24|700.64|9
1654238100000|2022-06-03 06:35:00|708.07|700.47|708.16|700.56|708.16|700.56|708.01|700.41|8
1654238110000|2022-06-03 06:35:10|708.15|700.55|708.15|700.55|708.15|700.55|708.13|700.53|4
1654238120000|2022-06-03 06:35:20|708.17|700.57|707.79|700.19|708.17|700.57|707.45|699.85|14
1654238130000|2022-06-03 06:35:30|707.78|700.18|708.06|700.46|708.16|700.56|707.75|700.15|16
1654238140000|2022-06-03 06:35:40|708.05|700.45|708.06|700.46|708.06|700.46|708.05|700.45|2
1654238150000|2022-06-03 06:35:50|708.04|700.44|708.32|700.72|708.32|700.72|708.04|700.44|10
1654238160000|2022-06-03 06:36:00|708.38|700.78|708.38|700.78|708.38|700.78|708.38|700.78|1
1654238170000|2022-06-03 06:36:10|708.4|700.8|708.38|700.78|708.4|700.8|708.38|700.78|2
1654238180000|2022-06-03 06:36:20|708.4|700.8|708.41|700.81|708.41|700.81|708.38|700.78|3
1654238190000|2022-06-03 06:36:30|708.4|700.8|708.44|700.84|708.46|700.86|708.4|700.8|9
1654238200000|2022-06-03 06:36:40|708.45|700.85|709.27|701.67|709.29|701.69|708.45|700.85|14
1654238210000|2022-06-03 06:36:50|709.31|701.71|709.26|701.66|709.31|701.71|709.26|701.66|3
1654238220000|2022-06-03 06:37:00|709.32|701.72|709.32|701.72|709.32|701.72|709.32|701.72|1
1654238230000|2022-06-03 06:37:10|709.36|701.76|709.86|702.26|710.21|702.61|709.32|701.72|14
1654238240000|2022-06-03 06:37:20|709.83|702.23|710.2|702.6|710.2|702.6|709.83|702.23|5
1654238260000|2022-06-03 06:37:40|710.23|702.63|710.3|702.7|710.34|702.74|710.23|702.63|8
1654238270000|2022-06-03 06:37:50|710.29|702.69|710.27|702.67|710.29|702.69|710.27|702.67|2
1654238280000|2022-06-03 06:38:00|710.29|702.69|710.27|702.67|710.29|702.69|710.27|702.67|2
1654238290000|2022-06-03 06:38:10|710.12|702.52|710.29|702.69|710.29|702.69|710.12|702.52|3
1654238300000|2022-06-03 06:38:20|710.27|702.67|710.31|702.71|710.31|702.71|710.27|702.67|4
1654238310000|2022-06-03 06:38:30|710.3|702.7|710.28|702.68|710.31|702.71|710.27|702.67|6
1654238320000|2022-06-03 06:38:40|710.31|702.71|710.31|702.71|710.31|702.71|710.31|702.71|1
1654238330000|2022-06-03 06:38:50|710.28|702.68|710.15|702.55|710.28|702.68|710.1|702.5|10
1654238340000|2022-06-03 06:39:00|710.23|702.63|710.25|702.65|710.25|702.65|710.11|702.51|8
1654238350000|2022-06-03 06:39:10|710.24|702.64|710.24|702.64|710.24|702.64|710.24|702.64|1
1654238360000|2022-06-03 06:39:20|710.19|702.59|710.17|702.57|710.19|702.59|710.17|702.57|2
1654238370000|2022-06-03 06:39:30|710.12|702.52|710.06|702.46|710.13|702.53|710.06|702.46|3
1654238380000|2022-06-03 06:39:40|710.16|702.56|710.12|702.52|710.16|702.56|710.11|702.51|3
1654238390000|2022-06-03 06:39:50|710.14|702.54|710.17|702.57|710.17|702.57|710.14|702.54|2
1654238400000|2022-06-03 06:40:00|710.15|702.55|710.15|702.55|710.15|702.55|710.15|702.55|1
1654238410000|2022-06-03 06:40:10|710.13|702.53|709.63|702.03|710.15|702.55|709.57|701.97|15
1654238420000|2022-06-03 06:40:20|709.64|702.04|709.67|702.07|709.67|702.07|709.64|702.04|5
1654238430000|2022-06-03 06:40:30|709.79|702.19|710.12|702.52|710.12|702.52|709.79|702.19|10
1654238440000|2022-06-03 06:40:40|710.14|702.54|710.12|702.52|710.14|702.54|710.12|702.52|2
1654238450000|2022-06-03 06:40:50|710.05|702.45|710.22|702.62|710.22|702.62|710.05|702.45|8
1654238460000|2022-06-03 06:41:00|710.23|702.63|710.22|702.62|710.23|702.63|710.16|702.56|12
1654238470000|2022-06-03 06:41:10|710.2|702.6|710.15|702.55|710.22|702.62|710.15|702.55|4
1654238480000|2022-06-03 06:41:20|710.09|702.49|710.09|702.49|710.09|702.49|710.09|702.49|1
1654238490000|2022-06-03 06:41:30|710.12|702.52|710.11|702.51|710.12|702.52|710.11|702.51|2
1654238520000|2022-06-03 06:42:00|710.09|702.49|710.08|702.48|710.09|702.49|710.08|702.48|2
1654238530000|2022-06-03 06:42:10|710.06|702.46|710.08|702.48|710.08|702.48|710.06|702.46|2
1654238540000|2022-06-03 06:42:20|710.09|702.49|710.09|702.49|710.09|702.49|710.09|702.49|1
1654238550000|2022-06-03 06:42:30|710.08|702.48|710.06|702.46|710.09|702.49|710.06|702.46|4
1654238560000|2022-06-03 06:42:40|710.05|702.45|709.67|702.07|710.05|702.45|709.59|701.99|11
1654238570000|2022-06-03 06:42:50|709.68|702.08|709.67|702.07|709.68|702.08|709.67|702.07|2
1654238580000|2022-06-03 06:43:00|709.68|702.08|709.58|701.98|709.78|702.18|709.5|701.9|13
1654238590000|2022-06-03 06:43:10|709.59|701.99|709.6|702|709.6|702|709.59|701.99|4
1654238600000|2022-06-03 06:43:20|709.58|701.98|709.59|701.99|709.59|701.99|709.58|701.98|2
1654238610000|2022-06-03 06:43:30|709.56|701.96|709.52|701.92|709.66|702.06|709.51|701.91|11
1654238620000|2022-06-03 06:43:40|709.5|701.9|709.5|701.9|709.52|701.92|709.5|701.9|3
1654238630000|2022-06-03 06:43:50|709.52|701.92|709.56|701.96|709.56|701.96|709.52|701.92|5
1654238640000|2022-06-03 06:44:00|709.57|701.97|709.51|701.91|709.57|701.97|709.26|701.66|4
1654238660000|2022-06-03 06:44:20|709.34|701.74|709.24|701.64|709.34|701.74|709.16|701.56|6
1654238670000|2022-06-03 06:44:30|709.25|701.65|709.24|701.64|709.25|701.65|709.23|701.63|8
1654238680000|2022-06-03 06:44:40|709.23|701.63|709.25|701.65|709.26|701.66|709.23|701.63|12
1654238690000|2022-06-03 06:44:50|709.26|701.66|709.17|701.57|709.26|701.66|709.17|701.57|5
1654238700000|2022-06-03 06:45:00|709.16|701.56|708.86|701.26|709.16|701.56|708.73|701.13|12
1654238710000|2022-06-03 06:45:10|708.87|701.27|708.58|700.98|708.87|701.27|708.34|700.74|13
1654238720000|2022-06-03 06:45:20|708.59|700.99|708.42|700.82|708.59|700.99|708.42|700.82|7
1654238730000|2022-06-03 06:45:30|708.46|700.86|708.57|700.97|708.57|700.97|708.39|700.79|5
1654238740000|2022-06-03 06:45:40|708.59|700.99|708.59|700.99|708.59|700.99|708.59|700.99|1
1654238750000|2022-06-03 06:45:50|708.57|700.97|708.59|700.99|708.59|700.99|708.53|700.93|4
1654238760000|2022-06-03 06:46:00|708.55|700.95|708.57|700.97|708.57|700.97|708.4|700.8|10
1654238770000|2022-06-03 06:46:10|708.61|701.01|709.06|701.46|709.09|701.49|708.61|701.01|9
1654238780000|2022-06-03 06:46:20|709.07|701.47|709.2|701.6|709.2|701.6|709.07|701.47|7
1654238790000|2022-06-03 06:46:30|709.21|701.61|709.33|701.73|709.33|701.73|709.21|701.61|7
1654238810000|2022-06-03 06:46:50|709.34|701.74|709.31|701.71|709.36|701.76|709.21|701.61|14
1654238820000|2022-06-03 06:47:00|709.32|701.72|709.3|701.7|709.33|701.73|709.3|701.7|7
1654238830000|2022-06-03 06:47:10|709.31|701.71|710.15|702.55|710.22|702.62|709.31|701.71|25
1654238840000|2022-06-03 06:47:20|710.17|702.57|710.28|702.68|710.28|702.68|710.17|702.57|8
1654238850000|2022-06-03 06:47:30|710.3|702.7|710.3|702.7|710.3|702.7|710.28|702.68|9
1654238860000|2022-06-03 06:47:40|710.1|702.5|710.1|702.5|710.1|702.5|710.1|702.5|1
1654238870000|2022-06-03 06:47:50|710.12|702.52|710.12|702.52|710.15|702.55|710.06|702.46|7
1654238880000|2022-06-03 06:48:00|710.13|702.53|710.23|702.63|710.26|702.66|710.13|702.53|14
1654238890000|2022-06-03 06:48:10|710.24|702.64|710.31|702.71|710.41|702.81|709.83|702.23|17
1654238900000|2022-06-03 06:48:20|710.33|702.73|711.01|703.41|711.01|703.41|710.33|702.73|8
1654238910000|2022-06-03 06:48:30|711.02|703.42|710.37|702.77|711.02|703.42|710.36|702.76|9
1654238930000|2022-06-03 06:48:50|710.36|702.76|710.37|702.77|710.37|702.77|710.36|702.76|2
1654238940000|2022-06-03 06:49:00|710.44|702.84|710.44|702.84|710.44|702.84|710.44|702.84|1
1654238950000|2022-06-03 06:49:10|710.45|702.85|711.17|703.57|711.17|703.57|710.42|702.82|12
1654238960000|2022-06-03 06:49:20|711.18|703.58|711.14|703.54|711.2|703.6|711.11|703.51|10
1654238970000|2022-06-03 06:49:30|711.13|703.53|711.09|703.49|711.13|703.53|711.09|703.49|5
1654238980000|2022-06-03 06:49:40|711.15|703.55|710.75|703.15|711.2|703.6|710.72|703.12|13
1654238990000|2022-06-03 06:49:50|710.76|703.16|710.74|703.14|710.76|703.16|710.74|703.14|3
1654239000000|2022-06-03 06:50:00|710.71|703.11|710.51|702.91|710.71|703.11|710.51|702.91|4
1654239010000|2022-06-03 06:50:10|710.52|702.92|710.58|702.98|710.59|702.99|710.51|702.91|7
1654239020000|2022-06-03 06:50:20|710.59|702.99|710.59|702.99|710.59|702.99|710.59|702.99|1
1654239030000|2022-06-03 06:50:30|710.58|702.98|710.36|702.76|710.58|702.98|710.36|702.76|7
1654239060000|2022-06-03 06:51:00|710.34|702.74|710.34|702.74|710.34|702.74|710.34|702.74|1
1654239090000|2022-06-03 06:51:30|710.36|702.76|710.36|702.76|710.36|702.76|710.35|702.75|3
1654239100000|2022-06-03 06:51:40|710.35|702.75|710.27|702.67|710.36|702.76|710.24|702.64|9
1654239110000|2022-06-03 06:51:50|710.26|702.66|710.09|702.49|710.27|702.67|710.08|702.48|6
1654239120000|2022-06-03 06:52:00|710.11|702.51|710.11|702.51|710.11|702.51|710.11|702.51|1
1654239130000|2022-06-03 06:52:10|710.18|702.58|710.11|702.51|710.18|702.58|710.11|702.51|2
1654239140000|2022-06-03 06:52:20|710.14|702.54|710.14|702.54|710.14|702.54|710.11|702.51|5
1654239160000|2022-06-03 06:52:40|710.25|702.65|710.26|702.66|710.26|702.66|710.24|702.64|3
1654239170000|2022-06-03 06:52:50|710.16|702.56|709.62|702.02|710.33|702.73|709.61|702.01|13
1654239180000|2022-06-03 06:53:00|709.83|702.23|709.52|701.92|709.83|702.23|709.52|701.92|3
1654239190000|2022-06-03 06:53:10|709.63|702.03|709.52|701.92|709.63|702.03|709.52|701.92|4
1654239200000|2022-06-03 06:53:20|709.58|701.98|709.43|701.83|709.81|702.21|709.43|701.83|6
1654239210000|2022-06-03 06:53:30|709.46|701.86|709.62|702.02|709.62|702.02|709.46|701.86|2
1654239220000|2022-06-03 06:53:40|709.54|701.94|709.32|701.72|709.59|701.99|709.31|701.71|11
1654239230000|2022-06-03 06:53:50|709.33|701.73|709.2|701.6|709.33|701.73|709.18|701.58|10
1654239240000|2022-06-03 06:54:00|709.18|701.58|709.19|701.59|709.21|701.61|709.18|701.58|6
1654239250000|2022-06-03 06:54:10|709.15|701.55|708.44|700.84|709.15|701.55|708.32|700.72|18
1654239260000|2022-06-03 06:54:20|708.49|700.89|707.61|700.01|708.49|700.89|707.58|699.98|25
1654239270000|2022-06-03 06:54:30|707.59|699.99|707.52|699.92|707.59|699.99|707.51|699.91|7
1654239280000|2022-06-03 06:54:40|707.53|699.93|707.4|699.8|707.53|699.93|707.36|699.76|7
1654239290000|2022-06-03 06:54:50|707.39|699.79|707.45|699.85|707.48|699.88|707.39|699.79|18
1654239300000|2022-06-03 06:55:00|707.43|699.83|706.5|698.9|707.43|699.83|706.49|698.89|23
1654239310000|2022-06-03 06:55:10|706.51|698.91|706.48|698.88|706.6|699|706.43|698.83|21
1654239320000|2022-06-03 06:55:20|706.49|698.89|707.11|699.51|707.12|699.52|706.49|698.89|11
1654239330000|2022-06-03 06:55:30|707.07|699.47|706.99|699.39|707.07|699.47|706.96|699.36|13
1654239340000|2022-06-03 06:55:40|706.98|699.38|707.04|699.44|707.04|699.44|706.94|699.34|9
1654239350000|2022-06-03 06:55:50|707.01|699.41|706.9|699.3|707.2|699.6|706.81|699.21|13
1654239360000|2022-06-03 06:56:00|706.93|699.33|706.73|699.13|706.93|699.33|706.71|699.11|15
1654239370000|2022-06-03 06:56:10|706.74|699.14|706.79|699.19|706.89|699.29|706.68|699.08|11
1654239380000|2022-06-03 06:56:20|706.8|699.2|706.44|698.84|706.8|699.2|706.37|698.77|7
1654239390000|2022-06-03 06:56:30|706.41|698.81|706.32|698.72|706.41|698.81|706.29|698.69|18
1654239400000|2022-06-03 06:56:40|706.3|698.7|706.29|698.69|706.32|698.72|706.28|698.68|8
1654239410000|2022-06-03 06:56:50|706.28|698.68|706.27|698.67|706.34|698.74|706.25|698.65|7
1654239420000|2022-06-03 06:57:00|706.29|698.69|706.35|698.75|706.35|698.75|706.26|698.66|5
1654239430000|2022-06-03 06:57:10|706.34|698.74|706.26|698.66|706.34|698.74|706.26|698.66|9
1654239440000|2022-06-03 06:57:20|706.27|698.67|706.18|698.58|706.27|698.67|706.17|698.57|17
1654239450000|2022-06-03 06:57:30|706.17|698.57|705.57|697.97|706.17|698.57|705.55|697.95|15
1654239460000|2022-06-03 06:57:40|705.7|698.1|706.03|698.43|706.03|698.43|705.59|697.99|17
1654239470000|2022-06-03 06:57:50|706.06|698.46|705.96|698.36|706.13|698.53|705.95|698.35|10
1654239480000|2022-06-03 06:58:00|705.94|698.34|705.47|697.87|705.94|698.34|705.41|697.81|21
1654239490000|2022-06-03 06:58:10|705.46|697.86|705.44|697.84|705.47|697.87|705.42|697.82|12
1654239500000|2022-06-03 06:58:20|705.32|697.72|705.58|697.98|705.59|697.99|705.32|697.72|12
1654239510000|2022-06-03 06:58:30|705.71|698.11|705.5|697.9|705.71|698.11|705.44|697.84|11
1654239520000|2022-06-03 06:58:40|705.45|697.85|705.95|698.35|705.95|698.35|705.38|697.78|8
1654239530000|2022-06-03 06:58:50|705.93|698.33|705.79|698.19|705.98|698.38|705.79|698.19|10
1654239540000|2022-06-03 06:59:00|705.77|698.17|705.99|698.39|706.06|698.46|705.77|698.17|6
1654239550000|2022-06-03 06:59:10|706|698.4|706.21|698.61|706.21|698.61|706|698.4|15
1654239560000|2022-06-03 06:59:20|706.22|698.62|706.23|698.63|706.25|698.65|706.16|698.56|10
1654239570000|2022-06-03 06:59:30|706.24|698.64|706.27|698.67|706.27|698.67|706.16|698.56|14
1654239580000|2022-06-03 06:59:40|706.28|698.68|706.31|698.71|706.32|698.72|706.22|698.62|17
1654239590000|2022-06-03 06:59:50|706.32|698.72|706.31|698.71|706.8|699.2|706.28|698.68|26
1654239600000|2022-06-03 07:00:00|706.29|698.69|706.26|698.66|706.34|698.74|706.19|698.59|19
1654239610000|2022-06-03 07:00:10|706.24|698.64|706.24|698.64|706.26|698.66|706.15|698.55|11
1654239620000|2022-06-03 07:00:20|706.23|698.63|706.34|698.74|706.34|698.74|706.23|698.63|17
1654239630000|2022-06-03 07:00:30|706.31|698.71|706.29|698.69|706.36|698.76|706.24|698.64|18
1654239640000|2022-06-03 07:00:40|706.26|698.66|706.72|699.12|706.92|699.32|706.26|698.66|15
1654239650000|2022-06-03 07:00:50|706.73|699.13|707.13|699.53|707.14|699.54|706.73|699.13|6
1654239660000|2022-06-03 07:01:00|706.94|699.34|707.13|699.53|707.13|699.53|706.94|699.34|4
1654239670000|2022-06-03 07:01:10|707.18|699.58|706.48|698.88|707.18|699.58|706.48|698.88|14
1654239680000|2022-06-03 07:01:20|706.42|698.82|706.46|698.86|706.57|698.97|706.42|698.82|10
1654239690000|2022-06-03 07:01:30|706.41|698.81|706.46|698.86|706.56|698.96|706.41|698.81|6
1654239700000|2022-06-03 07:01:40|706.45|698.85|706.6|699|706.6|699|706.45|698.85|4
1654239710000|2022-06-03 07:01:50|706.45|698.85|706.45|698.85|706.6|699|706.44|698.84|6
1654239720000|2022-06-03 07:02:00|706.61|699.01|706.65|699.05|706.79|699.19|706.45|698.85|7
1654239730000|2022-06-03 07:02:10|706.62|699.02|706.76|699.16|706.78|699.18|706.51|698.91|13
1654239740000|2022-06-03 07:02:20|706.59|698.99|706.61|699.01|707.03|699.43|706.47|698.87|19
1654239750000|2022-06-03 07:02:30|706.62|699.02|707.32|699.72|707.33|699.73|706.58|698.98|22
1654239760000|2022-06-03 07:02:40|707.33|699.73|707.33|699.73|707.38|699.78|707.23|699.63|16
1654239770000|2022-06-03 07:02:50|707.32|699.72|707.14|699.54|707.36|699.76|707.09|699.49|17
1654239780000|2022-06-03 07:03:00|707.13|699.53|706.81|699.21|707.17|699.57|706.81|699.21|13
1654239790000|2022-06-03 07:03:10|706.56|698.96|706.52|698.92|706.59|698.99|706.44|698.84|10
1654239800000|2022-06-03 07:03:20|706.53|698.93|706.53|698.93|706.53|698.93|706.52|698.92|3
1654239810000|2022-06-03 07:03:30|706.56|698.96|706.63|699.03|706.74|699.14|706.56|698.96|8
1654239820000|2022-06-03 07:03:40|706.64|699.04|706.67|699.07|706.67|699.07|706.55|698.95|10
1654239830000|2022-06-03 07:03:50|706.62|699.02|706.38|698.78|706.62|699.02|706.38|698.78|13
1654239840000|2022-06-03 07:04:00|706.21|698.61|706.3|698.7|706.31|698.71|706.13|698.53|9
1654239850000|2022-06-03 07:04:10|706.27|698.67|706.3|698.7|706.3|698.7|706.26|698.66|6
1654239860000|2022-06-03 07:04:20|706.31|698.71|706.32|698.72|706.34|698.74|706.31|698.71|7
1654239870000|2022-06-03 07:04:30|706.33|698.73|706.34|698.74|706.42|698.82|706.33|698.73|7
1654239880000|2022-06-03 07:04:40|706.33|698.73|706.33|698.73|706.33|698.73|706.33|698.73|1
1654239900000|2022-06-03 07:05:00|706.35|698.75|706.29|698.69|706.36|698.76|706.29|698.69|6
1654239910000|2022-06-03 07:05:10|706.3|698.7|706.36|698.76|706.36|698.76|706.3|698.7|2
1654239920000|2022-06-03 07:05:20|706.4|698.8|706.28|698.68|706.4|698.8|706.27|698.67|15
1654239930000|2022-06-03 07:05:30|706.25|698.65|706.34|698.74|706.36|698.76|706.25|698.65|10
1654239940000|2022-06-03 07:05:40|706.35|698.75|706.35|698.75|706.35|698.75|706.33|698.73|5
1654239950000|2022-06-03 07:05:50|706.33|698.73|706.27|698.67|706.43|698.83|706.22|698.62|15
1654239960000|2022-06-03 07:06:00|706.22|698.62|705.56|697.96|706.23|698.63|705.49|697.89|21
1654239970000|2022-06-03 07:06:10|705.57|697.97|705.45|697.85|705.57|697.97|705.43|697.83|10
1654239980000|2022-06-03 07:06:20|705.44|697.84|705.42|697.82|705.48|697.88|705.42|697.82|9
1654239990000|2022-06-03 07:06:30|705.41|697.81|705.34|697.74|705.51|697.91|705.23|697.63|14
1654240000000|2022-06-03 07:06:40|705.33|697.73|704.51|696.91|705.34|697.74|704.51|696.91|14
1654240010000|2022-06-03 07:06:50|704.5|696.9|704.35|696.75|704.5|696.9|704.35|696.75|19
1654240020000|2022-06-03 07:07:00|704.37|696.77|704.48|696.88|704.51|696.91|704.3|696.7|13
1654240030000|2022-06-03 07:07:10|704.47|696.87|704.96|697.36|704.96|697.36|704.46|696.86|18
1654240040000|2022-06-03 07:07:20|704.94|697.34|704.93|697.33|704.98|697.38|704.92|697.32|16
1654240050000|2022-06-03 07:07:30|704.95|697.35|704.91|697.31|704.96|697.36|704.9|697.3|5
1654240060000|2022-06-03 07:07:40|704.9|697.3|704.89|697.29|705.13|697.53|704.74|697.14|20
1654240070000|2022-06-03 07:07:50|704.88|697.28|704.88|697.28|704.88|697.28|704.88|697.28|1
1654240080000|2022-06-03 07:08:00|704.92|697.32|704.9|697.3|704.92|697.32|704.88|697.28|3
1654240090000|2022-06-03 07:08:10|704.91|697.31|705.48|697.88|705.58|697.98|704.9|697.3|14
1654240100000|2022-06-03 07:08:20|705.44|697.84|705.47|697.87|705.51|697.91|705.44|697.84|7
1654240110000|2022-06-03 07:08:30|705.49|697.89|705.62|698.02|705.64|698.04|705.44|697.84|21
1654240120000|2022-06-03 07:08:40|705.58|697.98|705.35|697.75|705.58|697.98|705.35|697.75|11
1654240130000|2022-06-03 07:08:50|705.39|697.79|705.37|697.77|705.44|697.84|705.26|697.66|19
1654240140000|2022-06-03 07:09:00|705.38|697.78|705.31|697.71|705.79|698.19|705.31|697.71|14
1654240150000|2022-06-03 07:09:10|705.4|697.8|706.03|698.43|706.04|698.44|705.32|697.72|15
1654240160000|2022-06-03 07:09:20|706.04|698.44|706.49|698.89|706.49|698.89|706.04|698.44|14
1654240170000|2022-06-03 07:09:30|706.6|699|707.4|699.8|707.4|699.8|706.6|699|31
1654240180000|2022-06-03 07:09:40|707.47|699.87|707.37|699.77|708.12|700.52|707.33|699.73|21
1654240190000|2022-06-03 07:09:50|707.38|699.78|707.22|699.62|707.4|699.8|707.21|699.61|15
1654240200000|2022-06-03 07:10:00|707.21|699.61|707.32|699.72|707.32|699.72|707.2|699.6|9
1654240210000|2022-06-03 07:10:10|707.31|699.71|707.66|700.06|707.66|700.06|707.31|699.71|12
1654240220000|2022-06-03 07:10:20|707.67|700.07|708.31|700.71|708.31|700.71|707.67|700.07|17
1654240230000|2022-06-03 07:10:30|708.32|700.72|708.27|700.67|708.32|700.72|708.01|700.41|15
1654240240000|2022-06-03 07:10:40|708.28|700.68|708.27|700.67|708.31|700.71|708.27|700.67|10
1654240250000|2022-06-03 07:10:50|708.28|700.68|708.26|700.66|708.32|700.72|708.26|700.66|11
1654240260000|2022-06-03 07:11:00|708.27|700.67|708.1|700.5|708.29|700.69|708.1|700.5|14
1654240270000|2022-06-03 07:11:10|708.14|700.54|707.34|699.74|708.14|700.54|707.34|699.74|21
1654240280000|2022-06-03 07:11:20|707.35|699.75|707.35|699.75|707.43|699.83|707.34|699.74|5
1654240290000|2022-06-03 07:11:30|707.36|699.76|707.4|699.8|707.4|699.8|707.34|699.74|7
1654240300000|2022-06-03 07:11:40|707.39|699.79|707.32|699.72|707.39|699.79|707.32|699.72|4
1654240310000|2022-06-03 07:11:50|707.33|699.73|707.85|700.25|708.07|700.47|707.32|699.72|17
1654240320000|2022-06-03 07:12:00|707.89|700.29|707.89|700.29|707.92|700.32|707.78|700.18|13
1654240330000|2022-06-03 07:12:10|707.45|699.85|707.32|699.72|707.55|699.95|707.3|699.7|9
1654240340000|2022-06-03 07:12:20|707.33|699.73|707.33|699.73|707.34|699.74|707.31|699.71|9
1654240350000|2022-06-03 07:12:30|707.29|699.69|707.32|699.72|707.33|699.73|707.29|699.69|14
1654240360000|2022-06-03 07:12:40|707.33|699.73|707.32|699.72|707.35|699.75|707.32|699.72|6
1654240370000|2022-06-03 07:12:50|707.33|699.73|707.85|700.25|707.85|700.25|707.33|699.73|18
1654240380000|2022-06-03 07:13:00|707.88|700.28|708.14|700.54|708.15|700.55|707.57|699.97|14
1654240390000|2022-06-03 07:13:10|708.15|700.55|708.18|700.58|708.19|700.59|708.1|700.5|13
1654240400000|2022-06-03 07:13:20|708.74|701.14|709|701.4|709.06|701.46|708.56|700.96|10
1654240410000|2022-06-03 07:13:30|709.01|701.41|709.09|701.49|709.09|701.49|708.97|701.37|8
1654240420000|2022-06-03 07:13:40|709.1|701.5|709.15|701.55|709.15|701.55|709.04|701.44|14
1654240430000|2022-06-03 07:13:50|709.16|701.56|709.31|701.71|709.32|701.72|709.16|701.56|10
1654240440000|2022-06-03 07:14:00|709.3|701.7|709.3|701.7|709.35|701.75|709.3|701.7|10
1654240450000|2022-06-03 07:14:10|709.38|701.78|709.27|701.67|709.38|701.78|709.26|701.66|8
1654240460000|2022-06-03 07:14:20|709.34|701.74|709.33|701.73|709.35|701.75|709.24|701.64|10
1654240470000|2022-06-03 07:14:30|709.31|701.71|709.33|701.73|709.33|701.73|709.29|701.69|6
1654240480000|2022-06-03 07:14:40|709.34|701.74|709.41|701.81|709.42|701.82|709.29|701.69|12
1654240490000|2022-06-03 07:14:50|709.34|701.74|709.37|701.77|709.4|701.8|709.32|701.72|9
1654240500000|2022-06-03 07:15:00|709.4|701.8|710.24|702.64|710.24|702.64|709.35|701.75|14
1654240510000|2022-06-03 07:15:10|710.13|702.53|710.27|702.67|710.29|702.69|709.93|702.33|11
1654240520000|2022-06-03 07:15:20|710.28|702.68|710.32|702.72|710.32|702.72|710.26|702.66|7
1654240530000|2022-06-03 07:15:30|710.33|702.73|710.23|702.63|710.33|702.73|710.21|702.61|11
1654240540000|2022-06-03 07:15:40|710.24|702.64|709.6|702|710.27|702.67|709.55|701.95|26
1654240550000|2022-06-03 07:15:50|709.59|701.99|709.63|702.03|709.74|702.14|709.45|701.85|15
1654240560000|2022-06-03 07:16:00|709.59|701.99|710.16|702.56|710.18|702.58|709.59|701.99|12
1654240570000|2022-06-03 07:16:10|710.18|702.58|709.88|702.28|710.18|702.58|709.88|702.28|5
1654240580000|2022-06-03 07:16:20|709.73|702.13|709.42|701.82|709.73|702.13|709.42|701.82|8
1654240590000|2022-06-03 07:16:30|709.46|701.86|709.36|701.76|709.47|701.87|709.34|701.74|12
1654240600000|2022-06-03 07:16:40|709.37|701.77|708.39|700.79|709.37|701.77|708.39|700.79|23
1654240610000|2022-06-03 07:16:50|708.4|700.8|708.46|700.86|708.47|700.87|708.4|700.8|8
1654240620000|2022-06-03 07:17:00|708.43|700.83|708.28|700.68|708.43|700.83|708.28|700.68|8
1654240630000|2022-06-03 07:17:10|708.3|700.7|708.39|700.79|708.4|700.8|708.3|700.7|3
1654240640000|2022-06-03 07:17:20|708.27|700.67|708.33|700.73|708.33|700.73|708.27|700.67|4
1654240650000|2022-06-03 07:17:30|708.34|700.74|708.36|700.76|708.36|700.76|708.33|700.73|3
1654240660000|2022-06-03 07:17:40|708.35|700.75|708.37|700.77|708.42|700.82|708.33|700.73|13
1654240670000|2022-06-03 07:17:50|707.95|700.35|707.28|699.68|708|700.4|707.27|699.67|16
1654240680000|2022-06-03 07:18:00|707.32|699.72|707.51|699.91|707.61|700.01|707.3|699.7|18
1654240690000|2022-06-03 07:18:10|707.5|699.9|707.54|699.94|707.54|699.94|707.5|699.9|8
1654240700000|2022-06-03 07:18:20|707.49|699.89|707.44|699.84|707.49|699.89|707.42|699.82|5
1654240710000|2022-06-03 07:18:30|707.43|699.83|707.43|699.83|707.44|699.84|707.43|699.83|3
1654240720000|2022-06-03 07:18:40|707.44|699.84|707.44|699.84|707.49|699.89|707.43|699.83|9
1654240730000|2022-06-03 07:18:50|707.45|699.85|707.47|699.87|708.1|700.5|707.39|699.79|19
1654240740000|2022-06-03 07:19:00|707.4|699.8|707.39|699.79|707.45|699.85|707.39|699.79|7
1654240750000|2022-06-03 07:19:10|707.43|699.83|706.71|699.11|707.43|699.83|706.68|699.08|12
1654240760000|2022-06-03 07:19:20|706.7|699.1|706.58|698.98|706.72|699.12|706.48|698.88|10
1654240770000|2022-06-03 07:19:30|706.59|698.99|706.66|699.06|706.66|699.06|706.59|698.99|9
1654240780000|2022-06-03 07:19:40|706.65|699.05|706.56|698.96|706.65|699.05|706.54|698.94|15
1654240790000|2022-06-03 07:19:50|706.54|698.94|706.56|698.96|706.56|698.96|706.54|698.94|2
1654240800000|2022-06-03 07:20:00|706.57|698.97|706.61|699.01|706.67|699.07|706.57|698.97|8
1654240810000|2022-06-03 07:20:10|706.63|699.03|705.86|698.26|706.65|699.05|705.82|698.22|23
1654240820000|2022-06-03 07:20:20|705.85|698.25|705.9|698.3|705.9|698.3|705.8|698.2|15
1654240830000|2022-06-03 07:20:30|706.03|698.43|705.99|698.39|706.05|698.45|705.64|698.04|23
1654240840000|2022-06-03 07:20:40|706|698.4|706.17|698.57|706.18|698.58|706|698.4|11
1654240850000|2022-06-03 07:20:50|706.19|698.59|706.11|698.51|706.25|698.65|706.11|698.51|6
1654240860000|2022-06-03 07:21:00|706.17|698.57|705.42|697.82|706.4|698.8|705.38|697.78|15
1654240870000|2022-06-03 07:21:10|705.41|697.81|705.36|697.76|705.42|697.82|705.27|697.67|14
1654240880000|2022-06-03 07:21:20|705.37|697.77|705.4|697.8|705.41|697.81|705.35|697.75|7
1654240890000|2022-06-03 07:21:30|705.42|697.82|705.3|697.7|705.42|697.82|705.26|697.66|11
1654240900000|2022-06-03 07:21:40|705.28|697.68|705.27|697.67|705.28|697.68|705.27|697.67|2
1654240910000|2022-06-03 07:21:50|705.3|697.7|705.3|697.7|705.33|697.73|705.27|697.67|4
1654240920000|2022-06-03 07:22:00|705.27|697.67|705.22|697.62|705.28|697.68|705.21|697.61|9
1654240930000|2022-06-03 07:22:10|705.21|697.61|705.28|697.68|705.29|697.69|705.21|697.61|6
1654240940000|2022-06-03 07:22:20|705.24|697.64|705.25|697.65|705.26|697.66|705.24|697.64|4
1654240950000|2022-06-03 07:22:30|705.23|697.63|705.28|697.68|705.28|697.68|705.21|697.61|6
1654240960000|2022-06-03 07:22:40|705.22|697.62|705.13|697.53|705.23|697.63|705.13|697.53|7
1654240970000|2022-06-03 07:22:50|705.15|697.55|705.07|697.47|705.18|697.58|704.95|697.35|10
1654240980000|2022-06-03 07:23:00|705.06|697.46|705.1|697.5|705.11|697.51|704.68|697.08|24
1654240990000|2022-06-03 07:23:10|705.12|697.52|704.72|697.12|705.12|697.52|704.68|697.08|21
1654241000000|2022-06-03 07:23:20|704.73|697.13|705.56|697.96|705.66|698.06|704.7|697.1|29
1654241010000|2022-06-03 07:23:30|705.69|698.09|705.7|698.1|705.81|698.21|705.69|698.09|21
1654241020000|2022-06-03 07:23:40|705.75|698.15|705.98|698.38|705.98|698.38|705.75|698.15|6
1654241030000|2022-06-03 07:23:50|705.97|698.37|705.92|698.32|705.97|698.37|705.74|698.14|10
1654241040000|2022-06-03 07:24:00|706.05|698.45|706.03|698.43|706.08|698.48|706.02|698.42|12
1654241050000|2022-06-03 07:24:10|706.08|698.48|705.44|697.84|706.08|698.48|705.41|697.81|19
1654241060000|2022-06-03 07:24:20|705.45|697.85|705.76|698.16|705.8|698.2|705.45|697.85|17
1654241070000|2022-06-03 07:24:30|705.77|698.17|705.45|697.85|705.77|698.17|705.41|697.81|15
1654241080000|2022-06-03 07:24:40|705.49|697.89|705.8|698.2|705.84|698.24|705.49|697.89|11
1654241090000|2022-06-03 07:24:50|705.76|698.16|705.8|698.2|705.84|698.24|705.76|698.16|6
1654241100000|2022-06-03 07:25:00|705.83|698.23|705.91|698.31|705.92|698.32|705.8|698.2|8
1654241110000|2022-06-03 07:25:10|705.9|698.3|705.38|697.78|705.91|698.31|705.38|697.78|9
1654241120000|2022-06-03 07:25:20|705.41|697.81|705.4|697.8|705.54|697.94|705.38|697.78|16
1654241130000|2022-06-03 07:25:30|705.41|697.81|705.39|697.79|705.42|697.82|705.36|697.76|9
1654241140000|2022-06-03 07:25:40|705.44|697.84|705.42|697.82|705.44|697.84|705.39|697.79|9
1654241150000|2022-06-03 07:25:50|705.43|697.83|705.44|697.84|705.44|697.84|705.28|697.68|6
1654241160000|2022-06-03 07:26:00|705.45|697.85|705.26|697.66|705.48|697.88|705.26|697.66|10
1654241180000|2022-06-03 07:26:20|705.29|697.69|705.13|697.53|705.29|697.69|705.12|697.52|8
1654241190000|2022-06-03 07:26:30|705.14|697.54|705.74|698.14|705.83|698.23|705.14|697.54|17
1654241200000|2022-06-03 07:26:40|705.66|698.06|705.82|698.22|705.84|698.24|705.66|698.06|15
1654241210000|2022-06-03 07:26:50|705.78|698.18|705.89|698.29|705.91|698.31|705.78|698.18|9
1654241220000|2022-06-03 07:27:00|706.11|698.51|705.46|697.86|706.11|698.51|705.44|697.84|16
1654241230000|2022-06-03 07:27:10|705.45|697.85|705.43|697.83|705.47|697.87|705.42|697.82|8
1654241240000|2022-06-03 07:27:20|705.39|697.79|705.55|697.95|705.56|697.96|705.39|697.79|15
1654241250000|2022-06-03 07:27:30|705.56|697.96|705.57|697.97|705.61|698.01|705.55|697.95|13
1654241260000|2022-06-03 07:27:40|705.55|697.95|705.47|697.87|705.58|697.98|705.46|697.86|17
1654241270000|2022-06-03 07:27:50|705.49|697.89|705.52|697.92|705.56|697.96|705.47|697.87|8
1654241280000|2022-06-03 07:28:00|705.53|697.93|706.16|698.56|706.16|698.56|705.39|697.79|15
1654241290000|2022-06-03 07:28:10|706.18|698.58|706.24|698.64|706.24|698.64|706.09|698.49|20
1654241300000|2022-06-03 07:28:20|706.25|698.65|706.24|698.64|706.25|698.65|706.23|698.63|3
1654241310000|2022-06-03 07:28:30|706.22|698.62|706.17|698.57|706.22|698.62|706.15|698.55|4
1654241320000|2022-06-03 07:28:40|706.2|698.6|706.23|698.63|706.23|698.63|706.16|698.56|7
1654241330000|2022-06-03 07:28:50|706.24|698.64|706.24|698.64|706.26|698.66|706.13|698.53|10
1654241340000|2022-06-03 07:29:00|706.25|698.65|706.2|698.6|706.25|698.65|705.97|698.37|12
1654241350000|2022-06-03 07:29:10|705.85|698.25|706.18|698.58|706.19|698.59|705.79|698.19|9
1654241360000|2022-06-03 07:29:20|706.14|698.54|706.12|698.52|706.18|698.58|706.12|698.52|6
1654241370000|2022-06-03 07:29:30|706.13|698.53|706.24|698.64|706.24|698.64|706.07|698.47|15
1654241380000|2022-06-03 07:29:40|706.23|698.63|706.27|698.67|706.27|698.67|706.22|698.62|8
1654241390000|2022-06-03 07:29:50|706.2|698.6|706.16|698.56|706.26|698.66|706.14|698.54|9
1654241400000|2022-06-03 07:30:00|706.17|698.57|705.73|698.13|706.22|698.62|705.73|698.13|12
1654241410000|2022-06-03 07:30:10|705.71|698.11|706.1|698.5|706.1|698.5|705.71|698.11|10
1654241420000|2022-06-03 07:30:20|706.04|698.44|706.05|698.45|706.11|698.51|706.04|698.44|4
1654241430000|2022-06-03 07:30:30|706.12|698.52|706.09|698.49|706.12|698.52|706.05|698.45|3
1654241440000|2022-06-03 07:30:40|706.08|698.48|705.89|698.29|706.08|698.48|705.89|698.29|9
1654241450000|2022-06-03 07:30:50|705.86|698.26|705.8|698.2|705.91|698.31|705.73|698.13|11
1654241460000|2022-06-03 07:31:00|705.79|698.19|706.2|698.6|706.22|698.62|705.78|698.18|15
1654241470000|2022-06-03 07:31:10|706.18|698.58|706.19|698.59|706.29|698.69|706.17|698.57|12
1654241480000|2022-06-03 07:31:20|706.11|698.51|706.12|698.52|706.18|698.58|706.06|698.46|11
1654241490000|2022-06-03 07:31:30|706.11|698.51|706.26|698.66|706.26|698.66|706.03|698.43|12
1654241500000|2022-06-03 07:31:40|706.2|698.6|706.14|698.54|706.28|698.68|706.1|698.5|10
1654241510000|2022-06-03 07:31:50|706.15|698.55|706.15|698.55|706.26|698.66|706.02|698.42|10
1654241520000|2022-06-03 07:32:00|706.11|698.51|706.01|698.41|706.12|698.52|706.01|698.41|8
1654241530000|2022-06-03 07:32:10|706.02|698.42|706.24|698.64|706.26|698.66|706.02|698.42|13
1654241540000|2022-06-03 07:32:20|706.21|698.61|706.25|698.65|706.26|698.66|706.2|698.6|8
1654241550000|2022-06-03 07:32:30|706.18|698.58|706.15|698.55|706.18|698.58|706.14|698.54|3
1654241560000|2022-06-03 07:32:40|706.12|698.52|706.12|698.52|706.12|698.52|706.12|698.52|1
1654241570000|2022-06-03 07:32:50|706.11|698.51|706.09|698.49|706.13|698.53|706.09|698.49|7
1654241580000|2022-06-03 07:33:00|706.07|698.47|706.73|699.13|706.73|699.13|706.05|698.45|21
1654241590000|2022-06-03 07:33:10|706.9|699.3|706.99|699.39|707.03|699.43|706.9|699.3|8
1654241600000|2022-06-03 07:33:20|706.95|699.35|706.96|699.36|706.99|699.39|706.92|699.32|5
1654241610000|2022-06-03 07:33:30|706.84|699.24|706.89|699.29|707.03|699.43|706.84|699.24|9
1654241620000|2022-06-03 07:33:40|707.03|699.43|707.04|699.44|707.05|699.45|706.9|699.3|8
1654241630000|2022-06-03 07:33:50|707.05|699.45|706.95|699.35|707.06|699.46|706.95|699.35|4
1654241640000|2022-06-03 07:34:00|706.96|699.36|707.24|699.64|707.29|699.69|706.96|699.36|9
1654241650000|2022-06-03 07:34:10|707.21|699.61|707.11|699.51|707.22|699.62|707.05|699.45|6
1654241660000|2022-06-03 07:34:20|707.12|699.52|707|699.4|707.17|699.57|706.98|699.38|10
1654241670000|2022-06-03 07:34:30|706.99|699.39|706.83|699.23|706.99|699.39|706.82|699.22|4
1654241680000|2022-06-03 07:34:40|706.86|699.26|706.8|699.2|706.89|699.29|706.8|699.2|5
1654241690000|2022-06-03 07:34:50|706.82|699.22|706.81|699.21|706.95|699.35|706.7|699.1|10
1654241700000|2022-06-03 07:35:00|706.86|699.26|706.67|699.07|706.94|699.34|706.56|698.96|12
1654241710000|2022-06-03 07:35:10|706.62|699.02|706.6|699|706.62|699.02|706.48|698.88|8
1654241720000|2022-06-03 07:35:20|706.61|699.01|706.69|699.09|706.69|699.09|706.5|698.9|10
1654241730000|2022-06-03 07:35:30|706.74|699.14|706.74|699.14|706.8|699.2|706.58|698.98|9
1654241740000|2022-06-03 07:35:40|706.73|699.13|706.66|699.06|706.73|699.13|706.66|699.06|10
1654241750000|2022-06-03 07:35:50|706.67|699.07|706.72|699.12|706.89|699.29|706.66|699.06|11
1654241760000|2022-06-03 07:36:00|706.63|699.03|706.33|698.73|706.63|699.03|706.29|698.69|11
1654241770000|2022-06-03 07:36:10|706.27|698.67|706.29|698.69|706.4|698.8|706.27|698.67|12
1654241780000|2022-06-03 07:36:20|706.3|698.7|706.31|698.71|706.54|698.94|706.28|698.68|26
1654241790000|2022-06-03 07:36:30|706.49|698.89|706.61|699.01|706.61|699.01|706.49|698.89|3
1654241800000|2022-06-03 07:36:40|706.62|699.02|706.64|699.04|706.72|699.12|706.45|698.85|9
1654241810000|2022-06-03 07:36:50|706.62|699.02|705.53|697.93|706.64|699.04|705.53|697.93|23
1654241820000|2022-06-03 07:37:00|705.54|697.94|706.09|698.49|706.09|698.49|705.41|697.81|24
1654241830000|2022-06-03 07:37:10|706.08|698.48|706.05|698.45|706.16|698.56|706.05|698.45|11
1654241840000|2022-06-03 07:37:20|706.04|698.44|705.75|698.15|706.13|698.53|705.73|698.13|27
1654241850000|2022-06-03 07:37:30|705.74|698.14|705.55|697.95|705.79|698.19|705.55|697.95|28
1654241860000|2022-06-03 07:37:40|705.57|697.97|705.61|698.01|705.64|698.04|705.57|697.97|11
1654241870000|2022-06-03 07:37:50|705.68|698.08|705.4|697.8|705.68|698.08|705.37|697.77|9
1654241880000|2022-06-03 07:38:00|705.39|697.79|705.34|697.74|705.39|697.79|705.31|697.71|6
1654241890000|2022-06-03 07:38:10|705.35|697.75|705.35|697.75|705.35|697.75|705.34|697.74|3
1654241900000|2022-06-03 07:38:20|705.34|697.74|705.31|697.71|705.34|697.74|705.31|697.71|6
1654241910000|2022-06-03 07:38:30|705.3|697.7|705.1|697.5|705.3|697.7|704.74|697.14|21
1654241920000|2022-06-03 07:38:40|705.11|697.51|705.09|697.49|705.11|697.51|705.07|697.47|10
1654241930000|2022-06-03 07:38:50|705.07|697.47|704.58|696.98|705.07|697.47|704.57|696.97|21
1654241940000|2022-06-03 07:39:00|704.59|696.99|705.16|697.56|705.16|697.56|704.58|696.98|22
1654241950000|2022-06-03 07:39:10|705.15|697.55|705.16|697.56|705.17|697.57|705.15|697.55|10
1654241960000|2022-06-03 07:39:20|705.15|697.55|704.63|697.03|705.15|697.55|704.59|696.99|17
1654241970000|2022-06-03 07:39:30|704.62|697.02|704.63|697.03|704.86|697.26|704.52|696.92|24
1654241980000|2022-06-03 07:39:40|704.6|697|704.78|697.18|704.78|697.18|704.59|696.99|10
1654241990000|2022-06-03 07:39:50|704.77|697.17|704.63|697.03|704.77|697.17|704.63|697.03|6
1654242000000|2022-06-03 07:40:00|704.58|696.98|704.63|697.03|704.63|697.03|704.56|696.96|10
1654242010000|2022-06-03 07:40:10|704.8|697.2|705.12|697.52|705.17|697.57|704.73|697.13|13
1654242020000|2022-06-03 07:40:20|705.1|697.5|705.16|697.56|705.22|697.62|705.03|697.43|13
1654242030000|2022-06-03 07:40:30|705.2|697.6|705.16|697.56|705.2|697.6|705.16|697.56|11
1654242040000|2022-06-03 07:40:40|705.14|697.54|705.13|697.53|705.22|697.62|705.11|697.51|6
1654242050000|2022-06-03 07:40:50|705.27|697.67|705.22|697.62|705.27|697.67|705.22|697.62|5
1654242060000|2022-06-03 07:41:00|705.33|697.73|705.3|697.7|705.33|697.73|705.3|697.7|3
1654242070000|2022-06-03 07:41:10|705.27|697.67|705.3|697.7|705.31|697.71|705.27|697.67|6
1654242080000|2022-06-03 07:41:20|705.25|697.65|705.13|697.53|705.31|697.71|705.13|697.53|12
1654242090000|2022-06-03 07:41:30|705.28|697.68|705.3|697.7|705.37|697.77|705.26|697.66|10
1654242100000|2022-06-03 07:41:40|705.26|697.66|705.26|697.66|705.3|697.7|705.26|697.66|5
1654242110000|2022-06-03 07:41:50|705.2|697.6|706.1|698.5|706.1|698.5|705.15|697.55|14
1654242120000|2022-06-03 07:42:00|706.09|698.49|706.17|698.57|706.17|698.57|706.09|698.49|9
1654242130000|2022-06-03 07:42:10|705.43|697.83|705.43|697.83|705.47|697.87|705.41|697.81|6
1654242140000|2022-06-03 07:42:20|705.42|697.82|705.42|697.82|705.44|697.84|705.34|697.74|10
1654242150000|2022-06-03 07:42:30|705.6|698|705.53|697.93|706.31|698.71|705.36|697.76|23
1654242160000|2022-06-03 07:42:40|705.54|697.94|705.54|697.94|705.59|697.99|705.51|697.91|15
1654242170000|2022-06-03 07:42:50|705.52|697.92|705.36|697.76|705.59|697.99|705.34|697.74|8
1654242180000|2022-06-03 07:43:00|705.44|697.84|706|698.4|706|698.4|705.41|697.81|18
1654242190000|2022-06-03 07:43:10|705.98|698.38|706.15|698.55|706.17|698.57|705.98|698.38|15
1654242200000|2022-06-03 07:43:20|706.16|698.56|706.4|698.8|706.46|698.86|706.16|698.56|14
1654242210000|2022-06-03 07:43:30|706.37|698.77|706.39|698.79|706.39|698.79|706.37|698.77|7
1654242220000|2022-06-03 07:43:40|706.37|698.77|707|699.4|707|699.4|706.37|698.77|16
1654242230000|2022-06-03 07:43:50|707.01|699.41|707.18|699.58|707.18|699.58|707.01|699.41|15
1654242240000|2022-06-03 07:44:00|707.31|699.71|707.32|699.72|707.32|699.72|707.25|699.65|7
1654242250000|2022-06-03 07:44:10|707.31|699.71|708.27|700.67|708.27|700.67|707.31|699.71|25
1654242260000|2022-06-03 07:44:20|708.34|700.74|708.23|700.63|708.34|700.74|708.14|700.54|18
1654242270000|2022-06-03 07:44:30|708.25|700.65|708.29|700.69|708.29|700.69|708.2|700.6|13
1654242280000|2022-06-03 07:44:40|708.3|700.7|708.12|700.52|708.3|700.7|708.12|700.52|9
1654242290000|2022-06-03 07:44:50|708.16|700.56|708.15|700.55|708.19|700.59|708.13|700.53|12
1654242300000|2022-06-03 07:45:00|708.16|700.56|708.01|700.41|708.16|700.56|707.65|700.05|19
1654242310000|2022-06-03 07:45:10|708|700.4|708.09|700.49|708.09|700.49|707.95|700.35|15
1654242320000|2022-06-03 07:45:20|708.1|700.5|708.1|700.5|708.14|700.54|708.06|700.46|8
1654242330000|2022-06-03 07:45:30|708|700.4|708.06|700.46|708.16|700.56|708|700.4|13
1654242340000|2022-06-03 07:45:40|708.07|700.47|708.06|700.46|708.07|700.47|708.04|700.44|4
1654242350000|2022-06-03 07:45:50|708.05|700.45|708.07|700.47|708.08|700.48|708.03|700.43|20
1654242360000|2022-06-03 07:46:00|707.97|700.37|708.1|700.5|708.17|700.57|707.91|700.31|11
1654242370000|2022-06-03 07:46:10|707.95|700.35|707.93|700.33|708.03|700.43|707.93|700.33|7
1654242380000|2022-06-03 07:46:20|708.01|700.41|707.91|700.31|708.01|700.41|707.91|700.31|7
1654242400000|2022-06-03 07:46:40|707.94|700.34|708.05|700.45|708.05|700.45|707.94|700.34|5
1654242410000|2022-06-03 07:46:50|707.99|700.39|707.99|700.39|707.99|700.39|707.99|700.39|1
1654242420000|2022-06-03 07:47:00|708.11|700.51|708.14|700.54|708.16|700.56|708.01|700.41|7
1654242430000|2022-06-03 07:47:10|708.15|700.55|708.16|700.56|708.16|700.56|708.15|700.55|2
1654242440000|2022-06-03 07:47:20|708.17|700.57|708.29|700.69|708.29|700.69|708.15|700.55|6
1654242450000|2022-06-03 07:47:30|708.28|700.68|708.27|700.67|708.36|700.76|708.22|700.62|17
1654242460000|2022-06-03 07:47:40|708.29|700.69|708.27|700.67|708.29|700.69|708.27|700.67|6
1654242470000|2022-06-03 07:47:50|708.18|700.58|708.13|700.53|708.33|700.73|708.11|700.51|12
1654242480000|2022-06-03 07:48:00|708.12|700.52|708.17|700.57|708.18|700.58|708.12|700.52|9
1654242490000|2022-06-03 07:48:10|708.18|700.58|708.17|700.57|708.18|700.58|708.14|700.54|8
1654242500000|2022-06-03 07:48:20|708.18|700.58|707.96|700.36|708.18|700.58|707.96|700.36|10
1654242510000|2022-06-03 07:48:30|707.95|700.35|707.9|700.3|707.95|700.35|707.9|700.3|3
1654242520000|2022-06-03 07:48:40|707.94|700.34|707.93|700.33|707.94|700.34|707.9|700.3|5
1654242530000|2022-06-03 07:48:50|708|700.4|708.05|700.45|708.05|700.45|708|700.4|3
1654242540000|2022-06-03 07:49:00|708.08|700.48|708.09|700.49|708.1|700.5|708.08|700.48|6
1654242550000|2022-06-03 07:49:10|708.14|700.54|706.69|699.09|708.14|700.54|706.58|698.98|16
1654242560000|2022-06-03 07:49:20|706.68|699.08|706.54|698.94|706.82|699.22|706.54|698.94|11
1654242570000|2022-06-03 07:49:30|706.56|698.96|706.53|698.93|706.6|699|706.51|698.91|9
1654242580000|2022-06-03 07:49:40|706.54|698.94|706.41|698.81|706.55|698.95|706.41|698.81|6
1654242590000|2022-06-03 07:49:50|706.37|698.77|706.46|698.86|706.51|698.91|706.34|698.74|9
1654242600000|2022-06-03 07:50:00|706.43|698.83|706.48|698.88|706.55|698.95|706.41|698.81|12
1654242610000|2022-06-03 07:50:10|706.46|698.86|706.37|698.77|706.51|698.91|706.37|698.77|5
1654242620000|2022-06-03 07:50:20|706.43|698.83|706.42|698.82|706.43|698.83|706.42|698.82|2
1654242630000|2022-06-03 07:50:30|706.34|698.74|706.28|698.68|706.38|698.78|706.27|698.67|8
1654242640000|2022-06-03 07:50:40|706.32|698.72|706.38|698.78|706.44|698.84|706.27|698.67|16
1654242650000|2022-06-03 07:50:50|706.32|698.72|706.18|698.58|706.32|698.72|706.18|698.58|5
1654242660000|2022-06-03 07:51:00|706.17|698.57|706.23|698.63|706.23|698.63|706.17|698.57|8
1654242670000|2022-06-03 07:51:10|706.24|698.64|706.25|698.65|706.27|698.67|706.23|698.63|7
1654242680000|2022-06-03 07:51:20|706.26|698.66|706.27|698.67|706.27|698.67|706.26|698.66|2
1654242690000|2022-06-03 07:51:30|706.28|698.68|706.26|698.66|706.28|698.68|706.23|698.63|3
1654242700000|2022-06-03 07:51:40|706.27|698.67|706.26|698.66|706.27|698.67|706.21|698.61|5
1654242710000|2022-06-03 07:51:50|706.28|698.68|706.24|698.64|706.28|698.68|706.23|698.63|4
1654242720000|2022-06-03 07:52:00|706.26|698.66|706.26|698.66|706.26|698.66|706.26|698.66|1
1654242730000|2022-06-03 07:52:10|706.22|698.62|706.22|698.62|706.22|698.62|706.22|698.62|1
1654242740000|2022-06-03 07:52:20|706.23|698.63|706.23|698.63|706.23|698.63|706.23|698.63|1
1654242750000|2022-06-03 07:52:30|706.25|698.65|706.61|699.01|706.66|699.06|706.25|698.65|11
1654242760000|2022-06-03 07:52:40|706.49|698.89|706.47|698.87|706.51|698.91|706.44|698.84|4
1654242770000|2022-06-03 07:52:50|706.38|698.78|706.38|698.78|706.38|698.78|706.38|698.78|1
1654242780000|2022-06-03 07:53:00|706.24|698.64|706.29|698.69|706.29|698.69|706.17|698.57|3
1654242790000|2022-06-03 07:53:10|706.3|698.7|706.52|698.92|706.52|698.92|706.3|698.7|12
1654242810000|2022-06-03 07:53:30|706.48|698.88|706.48|698.88|706.48|698.88|706.48|698.88|1
1654242820000|2022-06-03 07:53:40|706.49|698.89|706.49|698.89|706.49|698.89|706.49|698.89|1
1654242830000|2022-06-03 07:53:50|706.42|698.82|706.46|698.86|706.49|698.89|706.42|698.82|3
1654242840000|2022-06-03 07:54:00|706.61|699.01|706.38|698.78|706.61|699.01|706.37|698.77|10
1654242850000|2022-06-03 07:54:10|706.33|698.73|706.39|698.79|706.39|698.79|706.33|698.73|6
1654242860000|2022-06-03 07:54:20|706.34|698.74|706.38|698.78|706.39|698.79|706.34|698.74|3
1654242870000|2022-06-03 07:54:30|706.51|698.91|706.5|698.9|706.51|698.91|706.5|698.9|2
1654242880000|2022-06-03 07:54:40|706.51|698.91|706.51|698.91|706.56|698.96|706.51|698.91|3
1654242890000|2022-06-03 07:54:50|706.5|698.9|706.42|698.82|706.56|698.96|706.37|698.77|10
1654242900000|2022-06-03 07:55:00|706.45|698.85|706.4|698.8|706.46|698.86|706.34|698.74|6
1654242910000|2022-06-03 07:55:10|706.55|698.95|706.42|698.82|706.55|698.95|706.41|698.81|5
1654242920000|2022-06-03 07:55:20|706.46|698.86|706.42|698.82|706.46|698.86|706.42|698.82|2
1654242930000|2022-06-03 07:55:30|706.37|698.77|706.37|698.77|706.37|698.77|706.37|698.77|1
1654242940000|2022-06-03 07:55:40|706.48|698.88|706.36|698.76|706.48|698.88|706.36|698.76|2
1654242950000|2022-06-03 07:55:50|706.42|698.82|706.42|698.82|706.46|698.86|706.42|698.82|11
1654242960000|2022-06-03 07:56:00|706.38|698.78|706.85|699.25|706.96|699.36|706.38|698.78|12
1654242970000|2022-06-03 07:56:10|706.88|699.28|707.02|699.42|707.02|699.42|706.85|699.25|11
1654242980000|2022-06-03 07:56:20|707.03|699.43|707.02|699.42|707.03|699.43|707|699.4|4
1654242990000|2022-06-03 07:56:30|706.91|699.31|706.43|698.83|706.91|699.31|706.36|698.76|9
1654243000000|2022-06-03 07:56:40|706.35|698.75|706.35|698.75|706.35|698.75|706.35|698.75|1
1654243020000|2022-06-03 07:57:00|706.29|698.69|706.31|698.71|706.31|698.71|706.29|698.69|3
1654243030000|2022-06-03 07:57:10|706.3|698.7|706.21|698.61|706.3|698.7|706.19|698.59|5
1654243040000|2022-06-03 07:57:20|706.26|698.66|706.26|698.66|706.26|698.66|706.25|698.65|3
1654243050000|2022-06-03 07:57:30|706.25|698.65|705.62|698.02|706.25|698.65|705.61|698.01|13
1654243060000|2022-06-03 07:57:40|705.56|697.96|705.63|698.03|705.63|698.03|705.56|697.96|8
1654243070000|2022-06-03 07:57:50|705.64|698.04|705.78|698.18|705.78|698.18|705.64|698.04|2
1654243080000|2022-06-03 07:58:00|705.79|698.19|706.31|698.71|706.35|698.75|705.79|698.19|21
1654243090000|2022-06-03 07:58:10|706.3|698.7|706.3|698.7|706.32|698.72|706.3|698.7|5
1654243100000|2022-06-03 07:58:20|706.29|698.69|706.27|698.67|706.34|698.74|706.27|698.67|7
1654243110000|2022-06-03 07:58:30|706.28|698.68|706.21|698.61|706.4|698.8|706.21|698.61|9
1654243120000|2022-06-03 07:58:40|706.22|698.62|706.22|698.62|706.29|698.69|706.22|698.62|3
1654243130000|2022-06-03 07:58:50|706.29|698.69|706.3|698.7|706.34|698.74|706.29|698.69|4
1654243140000|2022-06-03 07:59:00|706.31|698.71|706.23|698.63|706.34|698.74|706.23|698.63|6
1654243150000|2022-06-03 07:59:10|706.13|698.53|706.18|698.58|706.22|698.62|705.99|698.39|9
1654243160000|2022-06-03 07:59:20|705.99|698.39|706.27|698.67|706.27|698.67|705.99|698.39|3
1654243170000|2022-06-03 07:59:30|706.25|698.65|706.18|698.58|706.27|698.67|706.13|698.53|6
1654243180000|2022-06-03 07:59:40|706.08|698.48|706.08|698.48|706.08|698.48|706.08|698.48|1
1654243190000|2022-06-03 07:59:50|706.12|698.52|705.99|698.39|706.12|698.52|705.99|698.39|4
1654243200000|2022-06-03 08:00:00|706.01|698.41|706.08|698.48|706.08|698.48|706.01|698.41|2
1654243210000|2022-06-03 08:00:10|706.01|698.41|705.49|697.89|706.09|698.49|705.31|697.71|7
1654243220000|2022-06-03 08:00:20|705.5|697.9|705.29|697.69|705.62|698.02|705.29|697.69|24
1654243230000|2022-06-03 08:00:30|705.31|697.71|704.99|697.39|705.32|697.72|704.93|697.33|20
1654243240000|2022-06-03 08:00:40|704.98|697.38|705.12|697.52|705.48|697.88|704.77|697.17|15
1654243250000|2022-06-03 08:00:50|705.48|697.88|705.04|697.44|705.49|697.89|705.03|697.43|10
1654243260000|2022-06-03 08:01:00|705.05|697.45|704.95|697.35|705.05|697.45|704.94|697.34|10
1654243270000|2022-06-03 08:01:10|704.94|697.34|704.89|697.29|704.94|697.34|704.89|697.29|9
1654243280000|2022-06-03 08:01:20|704.88|697.28|704.82|697.22|704.9|697.3|704.81|697.21|11
1654243290000|2022-06-03 08:01:30|704.81|697.21|704.78|697.18|704.82|697.22|704.78|697.18|7
1654243300000|2022-06-03 08:01:40|704.8|697.2|704.76|697.16|704.81|697.21|704.75|697.15|10
1654243310000|2022-06-03 08:01:50|704.46|696.86|704.29|696.69|704.46|696.86|704.28|696.68|8
1654243320000|2022-06-03 08:02:00|704.28|696.68|704.13|696.53|704.28|696.68|703.93|696.33|18
1654243330000|2022-06-03 08:02:10|704.15|696.55|704.23|696.63|704.23|696.63|704.08|696.48|11
1654243340000|2022-06-03 08:02:20|704.22|696.62|703.79|696.19|704.24|696.64|703.74|696.14|18
1654243350000|2022-06-03 08:02:30|703.78|696.18|703.68|696.08|703.78|696.18|703.68|696.08|10
1654243360000|2022-06-03 08:02:40|703.7|696.1|703.54|695.94|703.7|696.1|703.54|695.94|11
1654243370000|2022-06-03 08:02:50|703.55|695.95|703.6|696|703.66|696.06|703.52|695.92|6
1654243380000|2022-06-03 08:03:00|703.61|696.01|703.62|696.02|703.62|696.02|703.61|696.01|2
1654243390000|2022-06-03 08:03:10|703.61|696.01|703.49|695.89|703.62|696.02|703.49|695.89|6
1654243400000|2022-06-03 08:03:20|703.57|695.97|703.6|696|703.61|696.01|703.53|695.93|4
1654243410000|2022-06-03 08:03:30|703.53|695.93|703.53|695.93|703.53|695.93|703.53|695.93|1
1654243430000|2022-06-03 08:03:50|703.51|695.91|703.42|695.82|703.54|695.94|703.42|695.82|8
1654243440000|2022-06-03 08:04:00|703.44|695.84|703.44|695.84|703.44|695.84|703.41|695.81|8
1654243450000|2022-06-03 08:04:10|703.48|695.88|703.48|695.88|703.48|695.88|703.48|695.88|1
1654243460000|2022-06-03 08:04:20|703.49|695.89|703.46|695.86|703.5|695.9|703.45|695.85|6
1654243470000|2022-06-03 08:04:30|703.44|695.84|703.81|696.21|703.81|696.21|703.44|695.84|16
1654243480000|2022-06-03 08:04:40|703.79|696.19|703.91|696.31|703.98|696.38|703.79|696.19|13
1654243490000|2022-06-03 08:04:50|703.98|696.38|704.17|696.57|704.17|696.57|703.92|696.32|6
1654243500000|2022-06-03 08:05:00|704.16|696.56|705.08|697.48|705.1|697.5|704.11|696.51|19
1654243510000|2022-06-03 08:05:10|705.1|697.5|705.31|697.71|705.31|697.71|705.06|697.46|9
1654243520000|2022-06-03 08:05:20|705.32|697.72|705.32|697.72|705.32|697.72|705.32|697.72|1
1654243530000|2022-06-03 08:05:30|705.33|697.73|705.08|697.48|705.37|697.77|705.08|697.48|9
1654243540000|2022-06-03 08:05:40|705.13|697.53|705.34|697.74|705.34|697.74|705.13|697.53|6
1654243550000|2022-06-03 08:05:50|705.35|697.75|706.22|698.62|706.22|698.62|705.35|697.75|20
1654243560000|2022-06-03 08:06:00|706.24|698.64|706.27|698.67|706.27|698.67|706.23|698.63|3
1654243570000|2022-06-03 08:06:10|706.29|698.69|706.24|698.64|706.34|698.74|706.23|698.63|11
1654243580000|2022-06-03 08:06:20|706.25|698.65|706.26|698.66|706.31|698.71|706.25|698.65|10
1654243590000|2022-06-03 08:06:30|706.35|698.75|706.94|699.34|706.94|699.34|706.34|698.74|12
1654243600000|2022-06-03 08:06:40|706.98|699.38|707.04|699.44|707.18|699.58|706.46|698.86|23
1654243610000|2022-06-03 08:06:50|707.08|699.48|707.44|699.84|707.46|699.86|707.08|699.48|14
1654243620000|2022-06-03 08:07:00|707.43|699.83|707.34|699.74|707.43|699.83|707.28|699.68|15
1654243630000|2022-06-03 08:07:10|707.33|699.73|707.33|699.73|707.35|699.75|707.32|699.72|7
1654243640000|2022-06-03 08:07:20|707.32|699.72|707.35|699.75|707.35|699.75|707.32|699.72|6
1654243650000|2022-06-03 08:07:30|707.33|699.73|706.65|699.05|707.33|699.73|706.63|699.03|13
1654243660000|2022-06-03 08:07:40|706.63|699.03|706.49|698.89|706.63|699.03|706.49|698.89|8
1654243670000|2022-06-03 08:07:50|706.41|698.81|706.35|698.75|706.51|698.91|706.35|698.75|10
1654243680000|2022-06-03 08:08:00|706.41|698.81|707.18|699.58|707.18|699.58|706.41|698.81|23
1654243690000|2022-06-03 08:08:10|707.19|699.59|707.21|699.61|707.24|699.64|707.18|699.58|6
1654243700000|2022-06-03 08:08:20|707.17|699.57|707.21|699.61|707.21|699.61|707.17|699.57|4
1654243710000|2022-06-03 08:08:30|707.2|699.6|707.23|699.63|707.26|699.66|707.2|699.6|10
1654243720000|2022-06-03 08:08:40|707.25|699.65|707.25|699.65|707.25|699.65|707.21|699.61|7
1654243730000|2022-06-03 08:08:50|707.24|699.64|706.98|699.38|707.24|699.64|706.98|699.38|6
1654243740000|2022-06-03 08:09:00|707.07|699.47|707.23|699.63|707.27|699.67|707.07|699.47|8
1654243750000|2022-06-03 08:09:10|706.97|699.37|707.26|699.66|707.27|699.67|706.95|699.35|10
1654243760000|2022-06-03 08:09:20|707.24|699.64|707.2|699.6|707.24|699.64|707.17|699.57|3
1654243770000|2022-06-03 08:09:30|707.22|699.62|708.13|700.53|708.13|700.53|707.22|699.62|21
1654243780000|2022-06-03 08:09:40|708.17|700.57|707.57|699.97|708.17|700.57|707.53|699.93|11
1654243790000|2022-06-03 08:09:50|707.56|699.96|707.53|699.93|707.56|699.96|707.53|699.93|3
1654243800000|2022-06-03 08:10:00|707.54|699.94|707.57|699.97|707.58|699.98|707.52|699.92|7
1654243810000|2022-06-03 08:10:10|707.56|699.96|707.57|699.97|707.59|699.99|707.56|699.96|4
1654243820000|2022-06-03 08:10:20|707.56|699.96|707.56|699.96|707.56|699.96|707.55|699.95|3
1654243830000|2022-06-03 08:10:30|707.55|699.95|707.55|699.95|707.55|699.95|707.55|699.95|1
1654243840000|2022-06-03 08:10:40|707.44|699.84|707.47|699.87|707.47|699.87|707.44|699.84|3
1654243850000|2022-06-03 08:10:50|707.46|699.86|707.4|699.8|707.47|699.87|707.4|699.8|7
1654243860000|2022-06-03 08:11:00|707.37|699.77|707.27|699.67|707.38|699.78|707.25|699.65|17
1654243870000|2022-06-03 08:11:10|707.3|699.7|706.55|698.95|707.3|699.7|706.44|698.84|17
1654243880000|2022-06-03 08:11:20|706.56|698.96|706.94|699.34|707.02|699.42|706.52|698.92|24
1654243890000|2022-06-03 08:11:30|706.88|699.28|707|699.4|707.03|699.43|706.8|699.2|13
1654243900000|2022-06-03 08:11:40|706.99|699.39|706.99|699.39|707|699.4|706.98|699.38|10
1654243910000|2022-06-03 08:11:50|707.03|699.43|706.83|699.23|707.03|699.43|706.78|699.18|4
1654243920000|2022-06-03 08:12:00|706.84|699.24|706.82|699.22|707.17|699.57|706.82|699.22|12
1654243930000|2022-06-03 08:12:10|707.24|699.64|707.23|699.63|707.25|699.65|707.23|699.63|3
1654243940000|2022-06-03 08:12:20|707.22|699.62|706.93|699.33|707.22|699.62|706.93|699.33|2
1654243950000|2022-06-03 08:12:30|706.91|699.31|706.57|698.97|707|699.4|706.54|698.94|10
1654243960000|2022-06-03 08:12:40|706.66|699.06|706.66|699.06|706.66|699.06|706.66|699.06|1
1654243970000|2022-06-03 08:12:50|706.69|699.09|707.14|699.54|707.14|699.54|706.69|699.09|13
1654243980000|2022-06-03 08:13:00|707.18|699.58|707.07|699.47|707.18|699.58|707.07|699.47|3
1654243990000|2022-06-03 08:13:10|707|699.4|707.11|699.51|707.11|699.51|706.76|699.16|8
1654244040000|2022-06-03 08:14:00|706.88|699.28|707.19|699.59|707.23|699.63|706.88|699.28|9
1654244050000|2022-06-03 08:14:10|707.18|699.58|707.14|699.54|707.18|699.58|707.14|699.54|3
1654244060000|2022-06-03 08:14:20|707.15|699.55|707.21|699.61|707.31|699.71|707.15|699.55|9
1654244070000|2022-06-03 08:14:30|707.22|699.62|706.69|699.09|707.22|699.62|706.58|698.98|13
1654244080000|2022-06-03 08:14:40|706.66|699.06|706.68|699.08|706.74|699.14|706.66|699.06|8
1654244090000|2022-06-03 08:14:50|706.69|699.09|706.88|699.28|706.88|699.28|706.53|698.93|15
1654244100000|2022-06-03 08:15:00|706.79|699.19|707.21|699.61|707.21|699.61|706.7|699.1|14
1654244110000|2022-06-03 08:15:10|707.24|699.64|707.23|699.63|707.35|699.75|707.23|699.63|8
1654244120000|2022-06-03 08:15:20|707.3|699.7|707.17|699.57|707.31|699.71|707.14|699.54|13
1654244130000|2022-06-03 08:15:30|707.18|699.58|707.24|699.64|707.24|699.64|707.17|699.57|4
1654244140000|2022-06-03 08:15:40|707.16|699.56|707.17|699.57|707.18|699.58|707.16|699.56|6
1654244150000|2022-06-03 08:15:50|707.16|699.56|707.16|699.56|707.17|699.57|707.08|699.48|5
1654244160000|2022-06-03 08:16:00|707.17|699.57|707.3|699.7|707.3|699.7|707.17|699.57|12
1654244170000|2022-06-03 08:16:10|707.23|699.63|707.23|699.63|707.23|699.63|707.21|699.61|5
1654244180000|2022-06-03 08:16:20|707.24|699.64|707.24|699.64|707.25|699.65|707.19|699.59|7
1654244190000|2022-06-03 08:16:30|707.22|699.62|706.59|698.99|707.28|699.68|706.59|698.99|9
1654244200000|2022-06-03 08:16:40|706.58|698.98|706.58|698.98|706.58|698.98|706.57|698.97|5
1654244210000|2022-06-03 08:16:50|706.57|698.97|706.58|698.98|706.58|698.98|706.57|698.97|2
1654244220000|2022-06-03 08:17:00|706.57|698.97|706.64|699.04|706.64|699.04|706.52|698.92|6
1654244230000|2022-06-03 08:17:10|706.67|699.07|706.64|699.04|706.67|699.07|706.63|699.03|5
1654244240000|2022-06-03 08:17:20|706.67|699.07|706.67|699.07|706.69|699.09|706.63|699.03|7
1654244250000|2022-06-03 08:17:30|706.7|699.1|706.7|699.1|706.71|699.11|706.67|699.07|4
1654244260000|2022-06-03 08:17:40|706.69|699.09|706.56|698.96|706.69|699.09|706.56|698.96|7
1654244270000|2022-06-03 08:17:50|706.59|698.99|706.56|698.96|706.59|698.99|706.56|698.96|4
1654244280000|2022-06-03 08:18:00|706.59|698.99|706.48|698.88|706.59|698.99|706.45|698.85|5
1654244290000|2022-06-03 08:18:10|706.52|698.92|706.52|698.92|706.52|698.92|706.52|698.92|1
1654244300000|2022-06-03 08:18:20|706.48|698.88|706.47|698.87|706.48|698.88|706.45|698.85|7
1654244310000|2022-06-03 08:18:30|706.5|698.9|706.53|698.93|706.55|698.95|706.45|698.85|14
1654244320000|2022-06-03 08:18:40|706.54|698.94|706.4|698.8|706.54|698.94|706.37|698.77|8
1654244340000|2022-06-03 08:19:00|706.43|698.83|706.43|698.83|706.43|698.83|706.42|698.82|3
1654244350000|2022-06-03 08:19:10|706.42|698.82|706.52|698.92|706.53|698.93|706.42|698.82|9
1654244360000|2022-06-03 08:19:20|706.55|698.95|706.55|698.95|706.59|698.99|706.54|698.94|5
1654244370000|2022-06-03 08:19:30|706.58|698.98|706.59|698.99|706.63|699.03|706.58|698.98|8
1654244380000|2022-06-03 08:19:40|706.62|699.02|706.63|699.03|706.77|699.17|706.59|698.99|6
1654244390000|2022-06-03 08:19:50|706.48|698.88|706.45|698.85|706.53|698.93|706.45|698.85|4
1654244400000|2022-06-03 08:20:00|706.33|698.73|706.25|698.65|706.33|698.73|705.98|698.38|12
1654244410000|2022-06-03 08:20:10|706.22|698.62|706.23|698.63|706.23|698.63|706.22|698.62|2
1654244420000|2022-06-03 08:20:20|706.19|698.59|706.25|698.65|706.32|698.72|706.14|698.54|10
1654244430000|2022-06-03 08:20:30|706.24|698.64|705.84|698.24|706.25|698.65|705.8|698.2|16
1654244440000|2022-06-03 08:20:40|705.82|698.22|705.48|697.88|705.83|698.23|705.47|697.87|19
1654244450000|2022-06-03 08:20:50|705.47|697.87|705.48|697.88|705.49|697.89|705.39|697.79|13
1654244460000|2022-06-03 08:21:00|705.49|697.89|705.49|697.89|705.53|697.93|705.49|697.89|4
1654244470000|2022-06-03 08:21:10|705.5|697.9|705.39|697.79|705.53|697.93|705.39|697.79|10
1654244480000|2022-06-03 08:21:20|705.41|697.81|705.43|697.83|705.47|697.87|705.4|697.8|10
1654244490000|2022-06-03 08:21:30|705.4|697.8|705.39|697.79|705.41|697.81|705.38|697.78|4
1654244500000|2022-06-03 08:21:40|705.37|697.77|705.36|697.76|705.37|697.77|705.36|697.76|2
1654244510000|2022-06-03 08:21:50|705.37|697.77|705.42|697.82|705.42|697.82|705.37|697.77|3
1654244520000|2022-06-03 08:22:00|705.43|697.83|705.39|697.79|705.43|697.83|705.39|697.79|6
1654244530000|2022-06-03 08:22:10|705.38|697.78|705.4|697.8|705.41|697.81|705.38|697.78|10
1654244540000|2022-06-03 08:22:20|705.39|697.79|705.39|697.79|705.39|697.79|705.38|697.78|3
1654244550000|2022-06-03 08:22:30|705.38|697.78|705.38|697.78|705.39|697.79|705.37|697.77|5
1654244560000|2022-06-03 08:22:40|705.39|697.79|705.36|697.76|705.43|697.83|705.35|697.75|10
1654244570000|2022-06-03 08:22:50|705.29|697.69|705.3|697.7|705.33|697.73|705.29|697.69|11
1654244580000|2022-06-03 08:23:00|705.29|697.69|705.41|697.81|705.41|697.81|705.28|697.68|9
1654244590000|2022-06-03 08:23:10|705.42|697.82|705.34|697.74|705.51|697.91|705.34|697.74|10
1654244600000|2022-06-03 08:23:20|705.35|697.75|705.32|697.72|705.35|697.75|705.25|697.65|4
1654244610000|2022-06-03 08:23:30|705.35|697.75|705.38|697.78|705.39|697.79|705.34|697.74|5
1654244620000|2022-06-03 08:23:40|705.37|697.77|705.32|697.72|705.37|697.77|705.31|697.71|3
1654244630000|2022-06-03 08:23:50|705.38|697.78|705.42|697.82|705.58|697.98|705.33|697.73|10
1654244640000|2022-06-03 08:24:00|705.41|697.81|705.51|697.91|705.65|698.05|705.38|697.78|12
1654244650000|2022-06-03 08:24:10|705.49|697.89|705.49|697.89|705.6|698|705.44|697.84|8
1654244660000|2022-06-03 08:24:20|705.48|697.88|705.48|697.88|705.48|697.88|705.48|697.88|1
1654244670000|2022-06-03 08:24:30|705.47|697.87|705.58|697.98|705.58|697.98|705.46|697.86|12
1654244680000|2022-06-03 08:24:40|705.57|697.97|705.57|697.97|705.57|697.97|705.57|697.97|1
1654244690000|2022-06-03 08:24:50|705.31|697.71|704.89|697.29|705.31|697.71|704.84|697.24|14
1654244700000|2022-06-03 08:25:00|704.86|697.26|704.53|696.93|704.86|697.26|704.53|696.93|7
1654244710000|2022-06-03 08:25:10|704.54|696.94|704.64|697.04|704.69|697.09|704.47|696.87|7
1654244720000|2022-06-03 08:25:20|704.63|697.03|704.69|697.09|704.72|697.12|704.63|697.03|7
1654244730000|2022-06-03 08:25:30|704.7|697.1|704.69|697.09|704.7|697.1|704.69|697.09|2
1654244740000|2022-06-03 08:25:40|704.62|697.02|704.67|697.07|704.71|697.11|704.62|697.02|9
1654244750000|2022-06-03 08:25:50|704.6|697|704.62|697.02|704.62|697.02|704.6|697|9
1654244760000|2022-06-03 08:26:00|704.69|697.09|704.67|697.07|704.69|697.09|704.67|697.07|4
1654244770000|2022-06-03 08:26:10|704.66|697.06|704.67|697.07|704.67|697.07|704.65|697.05|6
1654244780000|2022-06-03 08:26:20|704.65|697.05|704.62|697.02|704.66|697.06|704.61|697.01|8
1654244790000|2022-06-03 08:26:30|704.63|697.03|704.63|697.03|704.63|697.03|704.62|697.02|3
1654244800000|2022-06-03 08:26:40|704.62|697.02|705.22|697.62|705.23|697.63|704.53|696.93|21
1654244810000|2022-06-03 08:26:50|705.24|697.64|705.24|697.64|705.24|697.64|705.24|697.64|1
1654244820000|2022-06-03 08:27:00|705.21|697.61|705.27|697.67|705.27|697.67|705.2|697.6|5
1654244830000|2022-06-03 08:27:10|705.28|697.68|705.28|697.68|705.28|697.68|705.28|697.68|1
1654244850000|2022-06-03 08:27:30|705.26|697.66|705.16|697.56|705.26|697.66|705.15|697.55|5
1654244860000|2022-06-03 08:27:40|705.19|697.59|705.21|697.61|705.21|697.61|705.19|697.59|3
1654244870000|2022-06-03 08:27:50|705.2|697.6|705.17|697.57|705.2|697.6|705.11|697.51|3
1654244880000|2022-06-03 08:28:00|705.2|697.6|705.08|697.48|705.2|697.6|704.95|697.35|9
1654244890000|2022-06-03 08:28:10|705.09|697.49|705.16|697.56|705.17|697.57|705.09|697.49|5
1654244900000|2022-06-03 08:28:20|705.17|697.57|705.28|697.68|705.28|697.68|705.15|697.55|7
1654244910000|2022-06-03 08:28:30|705.27|697.67|705.22|697.62|705.27|697.67|705.22|697.62|3
1654244920000|2022-06-03 08:28:40|705.21|697.61|705.21|697.61|705.21|697.61|705.21|697.61|1
1654244930000|2022-06-03 08:28:50|705.22|697.62|705.16|697.56|705.22|697.62|705.16|697.56|4
1654244940000|2022-06-03 08:29:00|705.17|697.57|705.17|697.57|705.17|697.57|705.17|697.57|1
1654244950000|2022-06-03 08:29:10|705.18|697.58|705.18|697.58|705.18|697.58|705.18|697.58|1
1654244960000|2022-06-03 08:29:20|705.21|697.61|705.28|697.68|705.31|697.71|705.18|697.58|19
1654244980000|2022-06-03 08:29:40|705.27|697.67|705.28|697.68|705.28|697.68|705.18|697.58|6
1654244990000|2022-06-03 08:29:50|705.25|697.65|705.14|697.54|705.27|697.67|705.14|697.54|11
1654245000000|2022-06-03 08:30:00|705.15|697.55|705.04|697.44|705.18|697.58|704.97|697.37|9
1654245010000|2022-06-03 08:30:10|705.05|697.45|705.06|697.46|705.13|697.53|704.82|697.22|11
1654245020000|2022-06-03 08:30:20|705.1|697.5|705.1|697.5|705.19|697.59|705.01|697.41|5
1654245030000|2022-06-03 08:30:30|705|697.4|704.48|696.88|705|697.4|704.47|696.87|19
1654245040000|2022-06-03 08:30:40|704.47|696.87|705.04|697.44|705.11|697.51|704.47|696.87|12
1654245050000|2022-06-03 08:30:50|705.05|697.45|705.3|697.7|705.3|697.7|705.01|697.41|12
1654245060000|2022-06-03 08:31:00|705.29|697.69|705.29|697.69|705.32|697.72|705.16|697.56|6
1654245070000|2022-06-03 08:31:10|705.18|697.58|705.13|697.53|705.2|697.6|705.13|697.53|5
1654245080000|2022-06-03 08:31:20|705.12|697.52|705.11|697.51|705.12|697.52|705.11|697.51|2
1654245090000|2022-06-03 08:31:30|705.19|697.59|705.17|697.57|705.19|697.59|705.15|697.55|4
1654245100000|2022-06-03 08:31:40|705.16|697.56|705.18|697.58|705.18|697.58|705.16|697.56|5
1654245110000|2022-06-03 08:31:50|705.17|697.57|705.13|697.53|705.18|697.58|704.9|697.3|9
1654245120000|2022-06-03 08:32:00|705.15|697.55|704.97|697.37|705.15|697.55|704.86|697.26|5
1654245130000|2022-06-03 08:32:10|704.86|697.26|705.08|697.48|705.08|697.48|704.86|697.26|4
1654245140000|2022-06-03 08:32:20|705.27|697.67|705.12|697.52|705.27|697.67|705.12|697.52|5
1654245150000|2022-06-03 08:32:30|705.22|697.62|705|697.4|705.22|697.62|705|697.4|3
1654245160000|2022-06-03 08:32:40|704.91|697.31|705.04|697.44|705.04|697.44|704.91|697.31|6
1654245170000|2022-06-03 08:32:50|705.24|697.64|705.29|697.69|705.29|697.69|705.24|697.64|4
1654245180000|2022-06-03 08:33:00|705.36|697.76|706.25|698.65|706.25|698.65|705.36|697.76|12
1654245190000|2022-06-03 08:33:10|706.28|698.68|706.4|698.8|706.41|698.81|706.2|698.6|15
1654245200000|2022-06-03 08:33:20|706.42|698.82|706.41|698.81|706.44|698.84|706.41|698.81|4
1654245210000|2022-06-03 08:33:30|706.42|698.82|706.41|698.81|706.44|698.84|706.39|698.79|10
1654245220000|2022-06-03 08:33:40|706.42|698.82|706.41|698.81|706.42|698.82|706.36|698.76|4
1654245230000|2022-06-03 08:33:50|706.43|698.83|706.41|698.81|706.44|698.84|706.41|698.81|7
1654245240000|2022-06-03 08:34:00|706.4|698.8|706.38|698.78|706.4|698.8|706.32|698.72|7
1654245250000|2022-06-03 08:34:10|706.4|698.8|706.35|698.75|706.4|698.8|706.35|698.75|3
1654245260000|2022-06-03 08:34:20|706.34|698.74|705.63|698.03|706.34|698.74|705.62|698.02|13
1654245270000|2022-06-03 08:34:30|705.62|698.02|705.57|697.97|705.62|698.02|705.57|697.97|4
1654245280000|2022-06-03 08:34:40|705.48|697.88|705.5|697.9|705.65|698.05|705.44|697.84|6
1654245290000|2022-06-03 08:34:50|705.51|697.91|705.47|697.87|705.51|697.91|705.47|697.87|2
1654245300000|2022-06-03 08:35:00|705.4|697.8|705.5|697.9|705.5|697.9|705.4|697.8|3
1654245310000|2022-06-03 08:35:10|705.44|697.84|705.44|697.84|705.5|697.9|705.42|697.82|5
1654245320000|2022-06-03 08:35:20|705.42|697.82|705.41|697.81|705.44|697.84|705.37|697.77|9
1654245330000|2022-06-03 08:35:30|705.4|697.8|705.4|697.8|705.41|697.81|705.4|697.8|5
1654245340000|2022-06-03 08:35:40|705.41|697.81|705.44|697.84|705.44|697.84|705.4|697.8|5
1654245350000|2022-06-03 08:35:50|705.45|697.85|705.4|697.8|705.91|698.31|705.4|697.8|12
1654245360000|2022-06-03 08:36:00|705.49|697.89|705.48|697.88|705.49|697.89|705.48|697.88|2
1654245370000|2022-06-03 08:36:10|705.47|697.87|705.42|697.82|705.48|697.88|705.42|697.82|3
1654245380000|2022-06-03 08:36:20|705.34|697.74|705.37|697.77|705.43|697.83|705.34|697.74|3
1654245390000|2022-06-03 08:36:30|705.44|697.84|705.67|698.07|705.71|698.11|705.44|697.84|8
1654245400000|2022-06-03 08:36:40|705.69|698.09|705.7|698.1|705.7|698.1|705.69|698.09|2
1654245410000|2022-06-03 08:36:50|705.68|698.08|705.71|698.11|705.71|698.11|705.4|697.8|7
1654245420000|2022-06-03 08:37:00|705.69|698.09|705.58|697.98|705.76|698.16|705.53|697.93|6
1654245430000|2022-06-03 08:37:10|705.57|697.97|705.64|698.04|705.64|698.04|705.57|697.97|2
1654245440000|2022-06-03 08:37:20|705.56|697.96|705.58|697.98|705.62|698.02|705.55|697.95|6
1654245450000|2022-06-03 08:37:30|705.62|698.02|705.58|697.98|705.64|698.04|705.56|697.96|13
1654245460000|2022-06-03 08:37:40|705.57|697.97|705.58|697.98|705.58|697.98|705.57|697.97|2
1654245470000|2022-06-03 08:37:50|705.56|697.96|705.56|697.96|705.58|697.98|705.54|697.94|6
1654245480000|2022-06-03 08:38:00|705.55|697.95|705.44|697.84|705.55|697.95|705.4|697.8|7
1654245490000|2022-06-03 08:38:10|705.42|697.82|705.55|697.95|705.55|697.95|705.42|697.82|3
1654245500000|2022-06-03 08:38:20|705.53|697.93|705.54|697.94|705.54|697.94|705.53|697.93|6
1654245510000|2022-06-03 08:38:30|705.68|698.08|705.66|698.06|705.69|698.09|705.6|698|11
1654245520000|2022-06-03 08:38:40|705.67|698.07|705.61|698.01|705.67|698.07|705.6|698|7
1654245530000|2022-06-03 08:38:50|705.62|698.02|705.65|698.05|705.75|698.15|705.61|698.01|8
1654245540000|2022-06-03 08:39:00|705.66|698.06|705.67|698.07|705.67|698.07|705.66|698.06|2
1654245550000|2022-06-03 08:39:10|705.68|698.08|705.68|698.08|705.69|698.09|705.68|698.08|3
1654245560000|2022-06-03 08:39:20|705.67|698.07|705.72|698.12|705.72|698.12|705.67|698.07|4
1654245570000|2022-06-03 08:39:30|705.71|698.11|704.84|697.24|705.71|698.11|704.84|697.24|15
1654245580000|2022-06-03 08:39:40|704.82|697.22|704.62|697.02|704.82|697.22|704.61|697.01|7
1654245590000|2022-06-03 08:39:50|704.6|697|704.61|697.01|704.7|697.1|704.6|697|3
1654245600000|2022-06-03 08:40:00|704.76|697.16|704.59|696.99|704.88|697.28|704.59|696.99|9
1654245610000|2022-06-03 08:40:10|704.58|696.98|704.79|697.19|704.87|697.27|704.58|696.98|6
1654245620000|2022-06-03 08:40:20|704.76|697.16|704.78|697.18|704.79|697.19|704.42|696.82|7
1654245630000|2022-06-03 08:40:30|704.79|697.19|704.58|696.98|704.79|697.19|704.58|696.98|18
1654245640000|2022-06-03 08:40:40|704.57|696.97|703.12|695.52|704.57|696.97|703.11|695.51|21
1654245650000|2022-06-03 08:40:50|703.11|695.51|702.84|695.24|703.12|695.52|702.84|695.24|14
1654245660000|2022-06-03 08:41:00|702.7|695.1|702.49|694.89|702.7|695.1|702.49|694.89|10
1654245670000|2022-06-03 08:41:10|702.5|694.9|699.67|692.07|702.69|695.09|699.66|692.06|27
1654245680000|2022-06-03 08:41:20|699.66|692.06|699.75|692.15|699.75|692.15|699.65|692.05|5
1654245690000|2022-06-03 08:41:30|699.54|691.94|699.73|692.13|699.73|692.13|699.47|691.87|8
1654245700000|2022-06-03 08:41:40|699.58|691.98|699.95|692.35|700.35|692.75|699.58|691.98|22
1654245710000|2022-06-03 08:41:50|699.96|692.36|700.35|692.75|700.4|692.8|699.96|692.36|7
1654245720000|2022-06-03 08:42:00|700.15|692.55|700.17|692.57|700.27|692.67|699.87|692.27|13
1654245730000|2022-06-03 08:42:10|700.18|692.58|699.46|691.86|700.19|692.59|699.38|691.78|24
1654245740000|2022-06-03 08:42:20|699.45|691.85|699.23|691.63|699.45|691.85|698.97|691.37|11
1654245750000|2022-06-03 08:42:30|699.24|691.64|699.23|691.63|699.24|691.64|699.16|691.56|5
1654245760000|2022-06-03 08:42:40|699.27|691.67|699.24|691.64|699.27|691.67|699.17|691.57|10
1654245770000|2022-06-03 08:42:50|699.25|691.65|699.36|691.76|699.36|691.76|699.24|691.64|6
1654245780000|2022-06-03 08:43:00|699.35|691.75|699.35|691.75|699.43|691.83|699.34|691.74|11
1654245790000|2022-06-03 08:43:10|699.32|691.72|699.32|691.72|699.32|691.72|699.32|691.72|1
1654245800000|2022-06-03 08:43:20|699.31|691.71|699.41|691.81|699.52|691.92|699.31|691.71|8
1654245810000|2022-06-03 08:43:30|699.42|691.82|699.34|691.74|699.52|691.92|699.25|691.65|8
1654245820000|2022-06-03 08:43:40|699.46|691.86|699.46|691.86|699.47|691.87|699.43|691.83|4
1654245830000|2022-06-03 08:43:50|699.43|691.83|699.47|691.87|699.47|691.87|699.43|691.83|5
1654245840000|2022-06-03 08:44:00|699.35|691.75|699.27|691.67|699.5|691.9|699.26|691.66|9
1654245850000|2022-06-03 08:44:10|699.28|691.68|699.36|691.76|699.37|691.77|699.28|691.68|8
1654245860000|2022-06-03 08:44:20|699.38|691.78|699.3|691.7|699.41|691.81|699.3|691.7|4
1654245870000|2022-06-03 08:44:30|699.26|691.66|699.26|691.66|699.29|691.69|699.26|691.66|5
1654245880000|2022-06-03 08:44:40|699.28|691.68|699.25|691.65|699.28|691.68|699.25|691.65|2
1654245890000|2022-06-03 08:44:50|699.26|691.66|699.26|691.66|699.29|691.69|699.25|691.65|11
1654245900000|2022-06-03 08:45:00|699.29|691.69|699.22|691.62|699.29|691.69|699.11|691.51|12
1654245910000|2022-06-03 08:45:10|699.21|691.61|699.77|692.17|699.77|692.17|699.15|691.55|14
1654245920000|2022-06-03 08:45:20|699.9|692.3|700.39|692.79|700.39|692.79|699.9|692.3|15
1654245930000|2022-06-03 08:45:30|700.4|692.8|700.42|692.82|700.49|692.89|700.35|692.75|19
1654245940000|2022-06-03 08:45:40|700.35|692.75|700.39|692.79|700.41|692.81|700.35|692.75|6
1654245950000|2022-06-03 08:45:50|700.34|692.74|700.16|692.56|700.4|692.8|700.16|692.56|9
1654245960000|2022-06-03 08:46:00|700.1|692.5|700.2|692.6|700.27|692.67|700.1|692.5|11
1654245970000|2022-06-03 08:46:10|700.21|692.61|700.9|693.3|700.9|693.3|700.18|692.58|15
1654245980000|2022-06-03 08:46:20|700.97|693.37|700.99|693.39|701.17|693.57|700.91|693.31|11
1654245990000|2022-06-03 08:46:30|701.01|693.41|700.91|693.31|701.01|693.41|700.9|693.3|5
1654246000000|2022-06-03 08:46:40|700.9|693.3|700.81|693.21|700.91|693.31|700.8|693.2|7
1654246010000|2022-06-03 08:46:50|700.82|693.22|700.82|693.22|700.82|693.22|700.82|693.22|1
1654246020000|2022-06-03 08:47:00|700.83|693.23|701.02|693.42|701.02|693.42|700.83|693.23|5
1654246030000|2022-06-03 08:47:10|701.01|693.41|700.97|693.37|701.04|693.44|700.97|693.37|5
1654246040000|2022-06-03 08:47:20|700.85|693.25|700.82|693.22|700.87|693.27|700.6|693|21
1654246060000|2022-06-03 08:47:40|700.79|693.19|700.88|693.28|700.88|693.28|700.79|693.19|6
1654246070000|2022-06-03 08:47:50|700.91|693.31|700.91|693.31|700.91|693.31|700.91|693.31|1
1654246080000|2022-06-03 08:48:00|700.92|693.32|701.23|693.63|701.23|693.63|700.92|693.32|11
1654246090000|2022-06-03 08:48:10|701.2|693.6|701.3|693.7|701.3|693.7|701.2|693.6|7
1654246100000|2022-06-03 08:48:20|701.29|693.69|701.29|693.69|701.29|693.69|701.26|693.66|5
1654246110000|2022-06-03 08:48:30|701.27|693.67|701.28|693.68|701.3|693.7|701.23|693.63|10
1654246120000|2022-06-03 08:48:40|701.27|693.67|701.28|693.68|701.31|693.71|701.27|693.67|8
1654246130000|2022-06-03 08:48:50|701.27|693.67|701.27|693.67|701.29|693.69|701.26|693.66|4
1654246140000|2022-06-03 08:49:00|701.12|693.52|701.19|693.59|701.21|693.61|701.12|693.52|9
1654246150000|2022-06-03 08:49:10|701.2|693.6|701.2|693.6|701.2|693.6|701.19|693.59|3
1654246160000|2022-06-03 08:49:20|701.21|693.61|701.21|693.61|701.21|693.61|701.21|693.61|1
1654246180000|2022-06-03 08:49:40|701.12|693.52|701.06|693.46|701.12|693.52|701.06|693.46|2
1654246190000|2022-06-03 08:49:50|701.2|693.6|701.18|693.58|701.2|693.6|701.18|693.58|3
1654246200000|2022-06-03 08:50:00|701.17|693.57|701.29|693.69|701.29|693.69|701.16|693.56|11
1654246210000|2022-06-03 08:50:10|701.28|693.68|701.24|693.64|701.28|693.68|701.24|693.64|8
1654246220000|2022-06-03 08:50:20|701.25|693.65|701.43|693.83|701.43|693.83|701.25|693.65|6
1654246240000|2022-06-03 08:50:40|701.38|693.78|701.43|693.83|701.47|693.87|701.35|693.75|4
1654246260000|2022-06-03 08:51:00|701.46|693.86|701.5|693.9|701.5|693.9|701.46|693.86|2
1654246270000|2022-06-03 08:51:10|701.46|693.86|701.39|693.79|701.46|693.86|701.38|693.78|5
1654246280000|2022-06-03 08:51:20|701.33|693.73|701.41|693.81|701.43|693.83|701.33|693.73|10
1654246290000|2022-06-03 08:51:30|701.42|693.82|701.41|693.81|701.43|693.83|701.38|693.78|7
1654246300000|2022-06-03 08:51:40|701.42|693.82|701.37|693.77|701.42|693.82|701.37|693.77|2
1654246320000|2022-06-03 08:52:00|701.36|693.76|701.34|693.74|701.36|693.76|701.33|693.73|3
1654246330000|2022-06-03 08:52:10|701.35|693.75|701.32|693.72|701.38|693.78|701.29|693.69|8
1654246340000|2022-06-03 08:52:20|701.33|693.73|701.33|693.73|701.33|693.73|701.33|693.73|1
1654246350000|2022-06-03 08:52:30|701.34|693.74|701.19|693.59|701.34|693.74|701.04|693.44|7
1654246360000|2022-06-03 08:52:40|701.17|693.57|701.19|693.59|701.19|693.59|701.17|693.57|11
1654246370000|2022-06-03 08:52:50|701.18|693.58|701.18|693.58|701.27|693.67|701.18|693.58|4
1654246380000|2022-06-03 08:53:00|701.26|693.66|701.21|693.61|701.27|693.67|701.2|693.6|5
1654246390000|2022-06-03 08:53:10|701.11|693.51|701.12|693.52|701.18|693.58|701.1|693.5|4
1654246400000|2022-06-03 08:53:20|701.13|693.53|701.24|693.64|701.25|693.65|701.13|693.53|9
1654246410000|2022-06-03 08:53:30|701.21|693.61|701.18|693.58|701.21|693.61|701.18|693.58|3
1654246420000|2022-06-03 08:53:40|701.19|693.59|701.32|693.72|701.32|693.72|701.19|693.59|3
1654246430000|2022-06-03 08:53:50|701.24|693.64|701.23|693.63|701.31|693.71|701.22|693.62|5
1654246440000|2022-06-03 08:54:00|701.22|693.62|701.23|693.63|701.31|693.71|701.2|693.6|7
1654246450000|2022-06-03 08:54:10|701.31|693.71|701.33|693.73|701.33|693.73|701.31|693.71|2
1654246460000|2022-06-03 08:54:20|701.25|693.65|701.24|693.64|701.25|693.65|701.24|693.64|2
1654246470000|2022-06-03 08:54:30|701.25|693.65|701.41|693.81|701.41|693.81|701.25|693.65|5
1654246480000|2022-06-03 08:54:40|701.27|693.67|701.39|693.79|701.39|693.79|701.25|693.65|6
1654246490000|2022-06-03 08:54:50|701.48|693.88|702.08|694.48|702.08|694.48|701.48|693.88|8
1654246500000|2022-06-03 08:55:00|702.1|694.5|702.25|694.65|702.26|694.66|702.1|694.5|10
1654246510000|2022-06-03 08:55:10|702.26|694.66|702.39|694.79|702.39|694.79|702.26|694.66|9
1654246520000|2022-06-03 08:55:20|702.37|694.77|702.39|694.79|702.42|694.82|702.36|694.76|11
1654246530000|2022-06-03 08:55:30|702.4|694.8|702.4|694.8|702.41|694.81|702.32|694.72|9
1654246540000|2022-06-03 08:55:40|702.41|694.81|702.41|694.81|702.41|694.81|702.4|694.8|3
1654246550000|2022-06-03 08:55:50|702.43|694.83|702.45|694.85|702.49|694.89|702.43|694.83|3
1654246560000|2022-06-03 08:56:00|702.44|694.84|702.45|694.85|702.45|694.85|702.44|694.84|2
1654246570000|2022-06-03 08:56:10|702.46|694.86|702.39|694.79|702.46|694.86|702.37|694.77|4
1654246580000|2022-06-03 08:56:20|702.42|694.82|702.42|694.82|702.42|694.82|702.42|694.82|1
1654246600000|2022-06-03 08:56:40|702.43|694.83|702.44|694.84|702.64|695.04|702.18|694.58|15
1654246610000|2022-06-03 08:56:50|702.43|694.83|702.18|694.58|702.43|694.83|702.15|694.55|9
1654246620000|2022-06-03 08:57:00|702.22|694.62|702.33|694.73|702.34|694.74|702.22|694.62|7
1654246630000|2022-06-03 08:57:10|702.23|694.63|702.19|694.59|702.24|694.64|702.19|694.59|4
1654246640000|2022-06-03 08:57:20|702.22|694.62|702.22|694.62|702.22|694.62|702.22|694.62|1
1654246660000|2022-06-03 08:57:40|702.25|694.65|702.25|694.65|702.25|694.65|702.25|694.65|1
1654246670000|2022-06-03 08:57:50|702.24|694.64|702.26|694.66|702.26|694.66|702.24|694.64|9
1654246680000|2022-06-03 08:58:00|702.24|694.64|702.24|694.64|702.26|694.66|702.22|694.62|6
1654246690000|2022-06-03 08:58:10|702.23|694.63|702.21|694.61|702.23|694.63|702.2|694.6|3
1654246700000|2022-06-03 08:58:20|702.17|694.57|702.22|694.62|702.23|694.63|702.17|694.57|8
1654246710000|2022-06-03 08:58:30|702.25|694.65|701.58|693.98|702.25|694.65|701.43|693.83|15
1654246720000|2022-06-03 08:58:40|701.61|694.01|701.58|693.98|701.62|694.02|701.54|693.94|9
1654246730000|2022-06-03 08:58:50|701.57|693.97|701.53|693.93|701.7|694.1|701.53|693.93|5
1654246740000|2022-06-03 08:59:00|701.55|693.95|701.4|693.8|701.56|693.96|701.4|693.8|7
1654246750000|2022-06-03 08:59:10|701.43|693.83|701.44|693.84|701.99|694.39|701.42|693.82|20
1654246760000|2022-06-03 08:59:20|701.43|693.83|701.42|693.82|701.8|694.2|701.41|693.81|11
1654246770000|2022-06-03 08:59:30|701.43|693.83|701.43|693.83|701.43|693.83|701.42|693.82|3
1654246780000|2022-06-03 08:59:40|701.44|693.84|702.25|694.65|702.25|694.65|701.39|693.79|11
1654246790000|2022-06-03 08:59:50|702.27|694.67|702.31|694.71|702.31|694.71|702.18|694.58|9
1654246800000|2022-06-03 09:00:00|702.25|694.65|702.27|694.67|702.27|694.67|702.19|694.59|5
1654246810000|2022-06-03 09:00:10|702.25|694.65|702.3|694.7|702.3|694.7|702.2|694.6|9
1654246820000|2022-06-03 09:00:20|702.29|694.69|702.22|694.62|702.3|694.7|702.2|694.6|7
1654246830000|2022-06-03 09:00:30|702.2|694.6|702.19|694.59|702.23|694.63|702.16|694.56|6
1654246840000|2022-06-03 09:00:40|702.25|694.65|702.25|694.65|702.25|694.65|702.24|694.64|3
1654246850000|2022-06-03 09:00:50|702.26|694.66|702.3|694.7|702.35|694.75|702.26|694.66|5
1654246860000|2022-06-03 09:01:00|702.26|694.66|701.68|694.08|702.27|694.67|701.68|694.08|16
1654246870000|2022-06-03 09:01:10|701.63|694.03|701.56|693.96|701.64|694.04|701.55|693.95|4
1654246880000|2022-06-03 09:01:20|701.58|693.98|701.6|694|701.6|694|701.58|693.98|3
1654246910000|2022-06-03 09:01:50|701.7|694.1|701.71|694.11|701.71|694.11|701.7|694.1|2
1654246920000|2022-06-03 09:02:00|701.72|694.12|701.58|693.98|701.74|694.14|701.58|693.98|6
1654246930000|2022-06-03 09:02:10|701.35|693.75|700.74|693.14|701.36|693.76|700.74|693.14|26
1654246940000|2022-06-03 09:02:20|700.64|693.04|699.78|692.18|700.64|693.04|699.78|692.18|20
1654246950000|2022-06-03 09:02:30|699.77|692.17|699.52|691.92|699.79|692.19|699.52|691.92|12
1654246960000|2022-06-03 09:02:40|699.53|691.93|699.61|692.01|699.64|692.04|699.5|691.9|12
1654246970000|2022-06-03 09:02:50|699.62|692.02|700.09|692.49|700.09|692.49|699.62|692.02|8
1654246980000|2022-06-03 09:03:00|700.05|692.45|700.09|692.49|700.24|692.64|699.93|692.33|13
1654246990000|2022-06-03 09:03:10|700.15|692.55|700.8|693.2|700.8|693.2|700.09|692.49|20
1654247000000|2022-06-03 09:03:20|700.84|693.24|700.99|693.39|700.99|693.39|700.53|692.93|11
1654247010000|2022-06-03 09:03:30|701|693.4|701.32|693.72|701.34|693.74|701|693.4|14
1654247020000|2022-06-03 09:03:40|700.98|693.38|701.78|694.18|701.78|694.18|700.98|693.38|13
1654247030000|2022-06-03 09:03:50|701.79|694.19|702.23|694.63|702.23|694.63|701.71|694.11|12
1654247040000|2022-06-03 09:04:00|702.24|694.64|703.31|695.71|703.31|695.71|702.24|694.64|26
1654247050000|2022-06-03 09:04:10|703.33|695.73|703.09|695.49|703.35|695.75|703.09|695.49|7
1654247060000|2022-06-03 09:04:20|703.35|695.75|703.32|695.72|703.37|695.77|703.32|695.72|5
1654247070000|2022-06-03 09:04:30|703.33|695.73|703.23|695.63|703.39|695.79|703.19|695.59|8
1654247080000|2022-06-03 09:04:40|703.39|695.79|703.88|696.28|703.88|696.28|703.38|695.78|9
1654247090000|2022-06-03 09:04:50|703.68|696.08|703.49|695.89|703.93|696.33|703.4|695.8|17
1654247100000|2022-06-03 09:05:00|703.5|695.9|704.21|696.61|704.21|696.61|703.38|695.78|19
1654247110000|2022-06-03 09:05:10|704.22|696.62|704.26|696.66|704.26|696.66|704.21|696.61|9
1654247120000|2022-06-03 09:05:20|704.25|696.65|704.3|696.7|704.31|696.71|704.25|696.65|8
1654247130000|2022-06-03 09:05:30|704.25|696.65|704.24|696.64|704.31|696.71|704.23|696.63|7
1654247140000|2022-06-03 09:05:40|704.22|696.62|704.27|696.67|704.28|696.68|704.2|696.6|7
1654247150000|2022-06-03 09:05:50|704.24|696.64|704.27|696.67|704.27|696.67|704.24|696.64|4
1654247160000|2022-06-03 09:06:00|704.28|696.68|703.63|696.03|704.28|696.68|703.63|696.03|22
1654247170000|2022-06-03 09:06:10|703.6|696|703.67|696.07|703.67|696.07|703.6|696|5
1654247180000|2022-06-03 09:06:20|703.68|696.08|703.61|696.01|703.68|696.08|703.61|696.01|6
1654247190000|2022-06-03 09:06:30|703.62|696.02|703.62|696.02|703.62|696.02|703.57|695.97|9
1654247200000|2022-06-03 09:06:40|703.6|696|703.6|696|703.6|696|703.6|696|1
1654247210000|2022-06-03 09:06:50|703.59|695.99|703.59|695.99|703.61|696.01|703.59|695.99|4
1654247220000|2022-06-03 09:07:00|703.62|696.02|704.33|696.73|704.35|696.75|703.6|696|23
1654247230000|2022-06-03 09:07:10|704.37|696.77|704.32|696.72|704.37|696.77|704.32|696.72|3
1654247240000|2022-06-03 09:07:20|704.22|696.62|704.27|696.67|704.32|696.72|704.22|696.62|6
1654247250000|2022-06-03 09:07:30|704.26|696.66|704.29|696.69|704.3|696.7|704.26|696.66|6
1654247260000|2022-06-03 09:07:40|704.28|696.68|704.28|696.68|704.29|696.69|704.28|696.68|3
1654247270000|2022-06-03 09:07:50|704.27|696.67|704.27|696.67|704.27|696.67|704.27|696.67|1
1654247280000|2022-06-03 09:08:00|704.24|696.64|704.07|696.47|704.24|696.64|704.04|696.44|10
1654247290000|2022-06-03 09:08:10|704.06|696.46|703.54|695.94|704.12|696.52|703.54|695.94|13
1654247300000|2022-06-03 09:08:20|703.53|695.93|703.29|695.69|703.53|695.93|703.13|695.53|9
1654247310000|2022-06-03 09:08:30|703.24|695.64|703.21|695.61|703.29|695.69|703.14|695.54|8
1654247320000|2022-06-03 09:08:40|703.27|695.67|703.23|695.63|703.4|695.8|703.2|695.6|11
1654247330000|2022-06-03 09:08:50|703.21|695.61|703.24|695.64|703.3|695.7|703.21|695.61|10
1654247340000|2022-06-03 09:09:00|703.21|695.61|703.14|695.54|703.22|695.62|703.14|695.54|5
1654247350000|2022-06-03 09:09:10|703.08|695.48|702.91|695.31|703.08|695.48|702.83|695.23|9
1654247360000|2022-06-03 09:09:20|702.68|695.08|702.62|695.02|702.68|695.08|702.62|695.02|8
1654247370000|2022-06-03 09:09:30|702.63|695.03|702.7|695.1|702.71|695.11|702.63|695.03|12
1654247380000|2022-06-03 09:09:40|702.69|695.09|702.63|695.03|702.69|695.09|702.63|695.03|3
1654247390000|2022-06-03 09:09:50|702.58|694.98|702.26|694.66|702.58|694.98|702.26|694.66|12
1654247400000|2022-06-03 09:10:00|702.35|694.75|702.28|694.68|702.41|694.81|702.28|694.68|8
1654247410000|2022-06-03 09:10:10|702.3|694.7|702.29|694.69|702.31|694.71|702.28|694.68|11
1654247420000|2022-06-03 09:10:20|702.27|694.67|702.31|694.71|702.31|694.71|702.27|694.67|5
1654247430000|2022-06-03 09:10:30|702.32|694.72|702.32|694.72|702.32|694.72|702.31|694.71|3
1654247440000|2022-06-03 09:10:40|702.33|694.73|702.26|694.66|702.33|694.73|702.26|694.66|8
1654247450000|2022-06-03 09:10:50|702.32|694.72|702.95|695.35|702.96|695.36|702.26|694.66|20
1654247460000|2022-06-03 09:11:00|702.97|695.37|702.38|694.78|703.08|695.48|702.31|694.71|22
1654247470000|2022-06-03 09:11:10|702.37|694.77|702.34|694.74|702.38|694.78|702.29|694.69|5
1654247480000|2022-06-03 09:11:20|702.25|694.65|701.59|693.99|702.25|694.65|701.44|693.84|18
1654247490000|2022-06-03 09:11:30|701.43|693.83|701.44|693.84|701.6|694|701.43|693.83|8
1654247500000|2022-06-03 09:11:40|701.41|693.81|701.37|693.77|701.41|693.81|701.3|693.7|16
1654247510000|2022-06-03 09:11:50|701.38|693.78|701.24|693.64|701.38|693.78|701.23|693.63|4
1654247520000|2022-06-03 09:12:00|701.23|693.63|700.68|693.08|701.26|693.66|700.68|693.08|21
1654247530000|2022-06-03 09:12:10|700.65|693.05|700.59|692.99|701.28|693.68|700.49|692.89|21
1654247540000|2022-06-03 09:12:20|700.62|693.02|700.44|692.84|700.65|693.05|700.44|692.84|17
1654247550000|2022-06-03 09:12:30|700.43|692.83|700.31|692.71|700.93|693.33|700.3|692.7|16
1654247560000|2022-06-03 09:12:40|700.3|692.7|700.32|692.72|700.32|692.72|700.3|692.7|9
1654247570000|2022-06-03 09:12:50|700.33|692.73|700.32|692.72|700.33|692.73|700.3|692.7|12
1654247580000|2022-06-03 09:13:00|700.33|692.73|700.63|693.03|700.63|693.03|700.3|692.7|11
1654247590000|2022-06-03 09:13:10|700.64|693.04|700.39|692.79|700.65|693.05|700.32|692.72|17
1654247600000|2022-06-03 09:13:20|700.38|692.78|699.54|691.94|700.38|692.78|699.54|691.94|21
1654247610000|2022-06-03 09:13:30|699.53|691.93|699.23|691.63|699.53|691.93|698.73|691.13|18
1654247620000|2022-06-03 09:13:40|699.24|691.64|700|692.4|700.11|692.51|699.24|691.64|14
1654247630000|2022-06-03 09:13:50|700.01|692.41|700.16|692.56|700.16|692.56|699.98|692.38|9
1654247640000|2022-06-03 09:14:00|700.15|692.55|699.69|692.09|700.15|692.55|699.64|692.04|19
1654247650000|2022-06-03 09:14:10|699.6|692|699.78|692.18|700.14|692.54|699.53|691.93|23
1654247660000|2022-06-03 09:14:20|699.74|692.14|699.58|691.98|699.74|692.14|699.44|691.84|7
1654247670000|2022-06-03 09:14:30|699.44|691.84|699.28|691.68|699.45|691.85|699.25|691.65|7
1654247680000|2022-06-03 09:14:40|699.25|691.65|699.28|691.68|699.28|691.68|699.25|691.65|5
1654247690000|2022-06-03 09:14:50|699.25|691.65|699.23|691.63|699.27|691.67|699.23|691.63|10
1654247700000|2022-06-03 09:15:00|699.22|691.62|699.77|692.17|699.77|692.17|699.22|691.62|13
1654247710000|2022-06-03 09:15:10|699.76|692.16|700.33|692.73|700.34|692.74|699.76|692.16|21
1654247720000|2022-06-03 09:15:20|700.28|692.68|700.27|692.67|700.36|692.76|700.22|692.62|18
1654247730000|2022-06-03 09:15:30|700.18|692.58|699.67|692.07|700.18|692.58|699.67|692.07|17
1654247740000|2022-06-03 09:15:40|699.37|691.77|698.64|691.04|699.79|692.19|698.59|690.99|23
1654247750000|2022-06-03 09:15:50|698.82|691.22|698.72|691.12|698.82|691.22|698.54|690.94|11
1654247760000|2022-06-03 09:16:00|698.6|691|698.99|691.39|698.99|691.39|698.44|690.84|11
1654247770000|2022-06-03 09:16:10|699|691.4|699.33|691.73|699.33|691.73|699|691.4|10
1654247780000|2022-06-03 09:16:20|699.28|691.68|699.3|691.7|699.4|691.8|699.28|691.68|18
1654247790000|2022-06-03 09:16:30|699.31|691.71|699.24|691.64|699.35|691.75|699.22|691.62|13
1654247800000|2022-06-03 09:16:40|699.23|691.63|698.6|691|699.23|691.63|698.56|690.96|14
1654247810000|2022-06-03 09:16:50|698.53|690.93|698.43|690.83|698.56|690.96|698.43|690.83|13
1654247820000|2022-06-03 09:17:00|698.57|690.97|698.64|691.04|698.84|691.24|698.57|690.97|13
1654247830000|2022-06-03 09:17:10|698.58|690.98|698.95|691.35|698.95|691.35|698.43|690.83|6
1654247840000|2022-06-03 09:17:20|698.91|691.31|698.83|691.23|698.96|691.36|698.83|691.23|10
1654247850000|2022-06-03 09:17:30|698.85|691.25|698.85|691.25|698.88|691.28|698.84|691.24|10
1654247860000|2022-06-03 09:17:40|698.86|691.26|698.81|691.21|698.9|691.3|698.8|691.2|8
1654247870000|2022-06-03 09:17:50|698.82|691.22|698.51|690.91|698.98|691.38|698.51|690.91|14
1654247880000|2022-06-03 09:18:00|698.49|690.89|698.5|690.9|698.53|690.93|698.45|690.85|10
1654247890000|2022-06-03 09:18:10|698.51|690.91|698.4|690.8|698.52|690.92|698.33|690.73|9
1654247900000|2022-06-03 09:18:20|698.41|690.81|698.32|690.72|698.42|690.82|698.32|690.72|12
1654247910000|2022-06-03 09:18:30|698.26|690.66|698.95|691.35|698.95|691.35|698.24|690.64|19
1654247920000|2022-06-03 09:18:40|698.96|691.36|698.44|690.84|698.98|691.38|698.44|690.84|21
1654247930000|2022-06-03 09:18:50|698.45|690.85|698.5|690.9|698.5|690.9|698.33|690.73|6
1654247940000|2022-06-03 09:19:00|698.56|690.96|698.9|691.3|698.9|691.3|698.45|690.85|11
1654247950000|2022-06-03 09:19:10|698.92|691.32|699.08|691.48|699.1|691.5|698.53|690.93|20
1654247960000|2022-06-03 09:19:20|699.09|691.49|698.38|690.78|699.12|691.52|698.38|690.78|13
1654247970000|2022-06-03 09:19:30|698.39|690.79|698.61|691.01|698.61|691.01|698.39|690.79|5
1654247980000|2022-06-03 09:19:40|698.54|690.94|698.51|690.91|699.02|691.42|698.5|690.9|13
1654247990000|2022-06-03 09:19:50|698.52|690.92|697.73|690.13|698.52|690.92|697.7|690.1|22
1654248000000|2022-06-03 09:20:00|697.72|690.12|697.13|689.53|697.72|690.12|697.02|689.42|20
1654248010000|2022-06-03 09:20:10|697.12|689.52|697.58|689.98|697.97|690.37|697.07|689.47|31
1654248020000|2022-06-03 09:20:20|697.57|689.97|697.98|690.38|698.04|690.44|697.57|689.97|19
1654248030000|2022-06-03 09:20:30|697.88|690.28|697.31|689.71|698.01|690.41|697.31|689.71|4
1654248040000|2022-06-03 09:20:40|697.38|689.78|697.91|690.31|697.92|690.32|697.34|689.74|16
1654248050000|2022-06-03 09:20:50|698.18|690.58|698.96|691.36|698.96|691.36|698.18|690.58|20
1654248060000|2022-06-03 09:21:00|699.08|691.48|699|691.4|699.08|691.48|698.39|690.79|12
1654248070000|2022-06-03 09:21:10|698.83|691.23|698.9|691.3|698.91|691.31|698.83|691.23|5
1654248080000|2022-06-03 09:21:20|699.13|691.53|699.09|691.49|699.23|691.63|699.07|691.47|5
1654248090000|2022-06-03 09:21:30|699.26|691.66|699.34|691.74|699.34|691.74|699.21|691.61|18
1654248100000|2022-06-03 09:21:40|699.36|691.76|700.89|693.29|700.89|693.29|699.27|691.67|25
1654248110000|2022-06-03 09:21:50|700.92|693.32|700.38|692.78|700.94|693.34|700.38|692.78|25
1654248120000|2022-06-03 09:22:00|700.47|692.87|700.41|692.81|701.05|693.45|700.34|692.74|12
1654248130000|2022-06-03 09:22:10|700.44|692.84|700.26|692.66|700.48|692.88|700.17|692.57|13
1654248140000|2022-06-03 09:22:20|700.01|692.41|699.59|691.99|700.18|692.58|699.59|691.99|7
1654248150000|2022-06-03 09:22:30|699.61|692.01|699.64|692.04|700.04|692.44|699.59|691.99|11
1654248160000|2022-06-03 09:22:40|699.61|692.01|699.71|692.11|699.71|692.11|699.57|691.97|9
1654248170000|2022-06-03 09:22:50|699.7|692.1|699.45|691.85|699.7|692.1|699.4|691.8|11
1654248180000|2022-06-03 09:23:00|699.62|692.02|699.68|692.08|700.04|692.44|699.62|692.02|17
1654248190000|2022-06-03 09:23:10|699.72|692.12|699.65|692.05|699.72|692.12|699.55|691.95|20
1654248200000|2022-06-03 09:23:20|699.64|692.04|699.38|691.78|699.65|692.05|699.23|691.63|16
1654248210000|2022-06-03 09:23:30|699.33|691.73|699.33|691.73|699.36|691.76|699.29|691.69|4
1654248220000|2022-06-03 09:23:40|699.32|691.72|698.84|691.24|699.32|691.72|698.61|691.01|14
1654248230000|2022-06-03 09:23:50|698.62|691.02|698.45|690.85|698.68|691.08|698.44|690.84|13
1654248240000|2022-06-03 09:24:00|698.63|691.03|698.25|690.65|698.63|691.03|698.17|690.57|13
1654248250000|2022-06-03 09:24:10|698.26|690.66|697.19|689.59|698.26|690.66|697.19|689.59|21
1654248260000|2022-06-03 09:24:20|697.21|689.61|697.23|689.63|697.25|689.65|697.14|689.54|19
1654248270000|2022-06-03 09:24:30|697.22|689.62|697.26|689.66|697.35|689.75|697.15|689.55|14
1654248280000|2022-06-03 09:24:40|697.23|689.63|697.2|689.6|697.25|689.65|697.19|689.59|10
1654248290000|2022-06-03 09:24:50|697.21|689.61|696.82|689.22|697.22|689.62|696.53|688.93|18
1654248300000|2022-06-03 09:25:00|696.81|689.21|696.48|688.88|696.81|689.21|696.47|688.87|9
1654248310000|2022-06-03 09:25:10|696.49|688.89|696.51|688.91|696.51|688.91|696.47|688.87|5
1654248320000|2022-06-03 09:25:20|696.53|688.93|697.08|689.48|697.12|689.52|696.53|688.93|17
1654248330000|2022-06-03 09:25:30|697.07|689.47|697.05|689.45|697.07|689.47|697.04|689.44|12
1654248340000|2022-06-03 09:25:40|697|689.4|696.87|689.27|697.07|689.47|696.59|688.99|18
1654248350000|2022-06-03 09:25:50|696.88|689.28|696.88|689.28|696.88|689.28|696.88|689.28|1
1654248360000|2022-06-03 09:26:00|696.93|689.33|696.93|689.33|697.05|689.45|696.9|689.3|6
1654248370000|2022-06-03 09:26:10|696.97|689.37|697.03|689.43|697.04|689.44|696.97|689.37|13
1654248380000|2022-06-03 09:26:20|697.04|689.44|697.01|689.41|697.06|689.46|697.01|689.41|7
1654248390000|2022-06-03 09:26:30|696.97|689.37|697.04|689.44|697.04|689.44|696.97|689.37|7
1654248400000|2022-06-03 09:26:40|697.15|689.55|697.19|689.59|697.31|689.71|697.14|689.54|15
1654248410000|2022-06-03 09:26:50|697.16|689.56|697.29|689.69|697.29|689.69|697.16|689.56|10
1654248420000|2022-06-03 09:27:00|697.36|689.76|697.29|689.69|697.36|689.76|697.28|689.68|8
1654248430000|2022-06-03 09:27:10|697.3|689.7|697.21|689.61|697.31|689.71|697.21|689.61|8
1654248440000|2022-06-03 09:27:20|697.2|689.6|697.19|689.59|697.25|689.65|697.19|689.59|7
1654248450000|2022-06-03 09:27:30|697.21|689.61|697.12|689.52|697.21|689.61|697.01|689.41|10
1654248460000|2022-06-03 09:27:40|697.07|689.47|697.07|689.47|697.1|689.5|696.96|689.36|21
1654248470000|2022-06-03 09:27:50|697.08|689.48|697.09|689.49|697.09|689.49|697.07|689.47|5
1654248480000|2022-06-03 09:28:00|697.12|689.52|697.28|689.68|697.28|689.68|697.12|689.52|12
1654248490000|2022-06-03 09:28:10|697.26|689.66|697.26|689.66|697.31|689.71|697.25|689.65|10
1654248500000|2022-06-03 09:28:20|697.28|689.68|697.32|689.72|697.32|689.72|697.28|689.68|4
1654248510000|2022-06-03 09:28:30|697.3|689.7|697.34|689.74|697.34|689.74|697.3|689.7|7
1654248520000|2022-06-03 09:28:40|697.35|689.75|697.28|689.68|697.35|689.75|697.25|689.65|9
1654248530000|2022-06-03 09:28:50|697.29|689.69|697.33|689.73|697.38|689.78|697.29|689.69|5
1654248540000|2022-06-03 09:29:00|697.38|689.78|697.38|689.78|697.39|689.79|697.38|689.78|3
1654248550000|2022-06-03 09:29:10|697.34|689.74|697.32|689.72|697.42|689.82|697.28|689.68|19
1654248560000|2022-06-03 09:29:20|697.31|689.71|697.1|689.5|697.31|689.71|697.1|689.5|10
1654248570000|2022-06-03 09:29:30|697.09|689.49|697.1|689.5|697.1|689.5|697.09|689.49|2
1654248580000|2022-06-03 09:29:40|696.92|689.32|697.13|689.53|697.2|689.6|696.84|689.24|11
1654248590000|2022-06-03 09:29:50|697.14|689.54|697.18|689.58|697.18|689.58|697.09|689.49|15
1654248600000|2022-06-03 09:30:00|697.19|689.59|697.05|689.45|697.26|689.66|697.03|689.43|18
1654248610000|2022-06-03 09:30:10|696.58|688.98|696.37|688.77|696.75|689.15|696.37|688.77|12
1654248620000|2022-06-03 09:30:20|696.35|688.75|696.35|688.75|696.43|688.83|696.35|688.75|5
1654248630000|2022-06-03 09:30:30|696.37|688.77|696.31|688.71|696.38|688.78|696.27|688.67|10
1654248640000|2022-06-03 09:30:40|696.29|688.69|696.31|688.71|696.31|688.71|696.29|688.69|6
1654248650000|2022-06-03 09:30:50|696.32|688.72|696.32|688.72|696.33|688.73|696.32|688.72|3
1654248660000|2022-06-03 09:31:00|696.35|688.75|696.35|688.75|696.35|688.75|696.31|688.71|8
1654248670000|2022-06-03 09:31:10|696.42|688.82|696.34|688.74|696.42|688.82|696.31|688.71|5
1654248680000|2022-06-03 09:31:20|696.32|688.72|696.36|688.76|696.44|688.84|696.32|688.72|4
1654248690000|2022-06-03 09:31:30|696.41|688.81|696.37|688.77|696.41|688.81|696.37|688.77|3
1654248700000|2022-06-03 09:31:40|696.39|688.79|696.33|688.73|696.39|688.79|696.33|688.73|5
1654248710000|2022-06-03 09:31:50|696.35|688.75|696.42|688.82|696.44|688.84|696.35|688.75|8
1654248720000|2022-06-03 09:32:00|696.43|688.83|696.94|689.34|696.94|689.34|696.38|688.78|18
1654248730000|2022-06-03 09:32:10|696.78|689.18|697.12|689.52|697.12|689.52|696.78|689.18|7
1654248740000|2022-06-03 09:32:20|697.05|689.45|696.99|689.39|697.07|689.47|696.99|689.39|5
1654248750000|2022-06-03 09:32:30|697|689.4|696.99|689.39|697.04|689.44|696.99|689.39|6
1654248760000|2022-06-03 09:32:40|697|689.4|697.02|689.42|697.02|689.42|697|689.4|3
1654248770000|2022-06-03 09:32:50|697.01|689.41|697.02|689.42|697.02|689.42|697.01|689.41|4
1654248780000|2022-06-03 09:33:00|697.01|689.41|697.22|689.62|697.25|689.65|696.99|689.39|15
1654248790000|2022-06-03 09:33:10|697.05|689.45|697.02|689.42|697.23|689.63|696.99|689.39|19
1654248800000|2022-06-03 09:33:20|697.03|689.43|697.07|689.47|697.07|689.47|696.99|689.39|12
1654248810000|2022-06-03 09:33:30|697.08|689.48|698.12|690.52|698.12|690.52|697.08|689.48|20
1654248820000|2022-06-03 09:33:40|698.17|690.57|698.14|690.54|698.22|690.62|698.01|690.41|14
1654248830000|2022-06-03 09:33:50|698.17|690.57|698.08|690.48|698.17|690.57|698.03|690.43|5
1654248840000|2022-06-03 09:34:00|698.09|690.49|697.95|690.35|698.09|690.49|697.95|690.35|2
1654248850000|2022-06-03 09:34:10|697.97|690.37|697.33|689.73|698|690.4|697.33|689.73|11
1654248860000|2022-06-03 09:34:20|697.38|689.78|697.28|689.68|697.38|689.78|697.2|689.6|13
1654248870000|2022-06-03 09:34:30|697.27|689.67|697.23|689.63|697.31|689.71|697.22|689.62|8
1654248880000|2022-06-03 09:34:40|697.21|689.61|697.23|689.63|697.24|689.64|697.17|689.57|8
1654248890000|2022-06-03 09:34:50|697.26|689.66|697.2|689.6|697.26|689.66|697.16|689.56|5
1654248900000|2022-06-03 09:35:00|697.19|689.59|697.14|689.54|697.19|689.59|697.1|689.5|6
1654248910000|2022-06-03 09:35:10|697.1|689.5|696.63|689.03|697.17|689.57|696.61|689.01|21
1654248920000|2022-06-03 09:35:20|696.62|689.02|696.52|688.92|696.62|689.02|696.52|688.92|13
1654248930000|2022-06-03 09:35:30|696.59|688.99|696.46|688.86|696.59|688.99|696.46|688.86|5
1654248940000|2022-06-03 09:35:40|696.52|688.92|696.5|688.9|696.56|688.96|696.5|688.9|10
1654248950000|2022-06-03 09:35:50|696.51|688.91|696.51|688.91|696.51|688.91|696.5|688.9|3
1654248960000|2022-06-03 09:36:00|696.5|688.9|696.28|688.68|696.5|688.9|696.28|688.68|5
1654248970000|2022-06-03 09:36:10|696.36|688.76|695.4|687.8|696.36|688.76|695.37|687.77|22
1654248980000|2022-06-03 09:36:20|695.41|687.81|695.04|687.44|695.45|687.85|695.04|687.44|20
1654248990000|2022-06-03 09:36:30|694.91|687.31|694.4|686.8|694.91|687.31|694.35|686.75|18
1654249000000|2022-06-03 09:36:40|694.42|686.82|694.23|686.63|694.42|686.82|694.12|686.52|22
1654249010000|2022-06-03 09:36:50|694.21|686.61|694.08|686.48|694.22|686.62|694|686.4|19
1654249020000|2022-06-03 09:37:00|694.09|686.49|694.25|686.65|694.33|686.73|694.01|686.41|18
1654249030000|2022-06-03 09:37:10|694.15|686.55|693.73|686.13|694.23|686.63|693.68|686.08|11
1654249040000|2022-06-03 09:37:20|693.65|686.05|693.34|685.74|693.74|686.14|693.34|685.74|6
1654249050000|2022-06-03 09:37:30|693.46|685.86|693.45|685.85|693.46|685.86|693.33|685.73|11
1654249060000|2022-06-03 09:37:40|693.43|685.83|693.4|685.8|693.49|685.89|693.34|685.74|14
1654249070000|2022-06-03 09:37:50|693.43|685.83|693.43|685.83|693.46|685.86|693.34|685.74|20
1654249080000|2022-06-03 09:38:00|693.47|685.87|693.53|685.93|693.55|685.95|693.25|685.65|16
1654249090000|2022-06-03 09:38:10|693.49|685.89|693.3|685.7|693.5|685.9|693.26|685.66|9
1654249100000|2022-06-03 09:38:20|693.33|685.73|693.53|685.93|693.53|685.93|693.29|685.69|13
1654249110000|2022-06-03 09:38:30|693.5|685.9|695.23|687.63|695.23|687.63|693.5|685.9|27
1654249120000|2022-06-03 09:38:40|695.24|687.64|695.2|687.6|695.31|687.71|695.17|687.57|12
1654249130000|2022-06-03 09:38:50|695.21|687.61|695.29|687.69|695.32|687.72|695.17|687.57|19
1654249140000|2022-06-03 09:39:00|695.26|687.66|695.01|687.41|695.26|687.66|695.01|687.41|14
1654249150000|2022-06-03 09:39:10|695.04|687.44|695.06|687.46|695.07|687.47|695.01|687.41|7
1654249160000|2022-06-03 09:39:20|695.1|687.5|695.18|687.58|695.18|687.58|695.09|687.49|12
1654249170000|2022-06-03 09:39:30|695.17|687.57|695.12|687.52|695.19|687.59|695.12|687.52|6
1654249180000|2022-06-03 09:39:40|695.15|687.55|695.14|687.54|695.15|687.55|695.14|687.54|4
1654249190000|2022-06-03 09:39:50|695.18|687.58|695.17|687.57|695.18|687.58|695.17|687.57|2
1654249200000|2022-06-03 09:40:00|695.19|687.59|695.2|687.6|695.2|687.6|695.1|687.5|11
1654249210000|2022-06-03 09:40:10|695.23|687.63|695.18|687.58|695.23|687.63|695.12|687.52|14
1654249220000|2022-06-03 09:40:20|695.19|687.59|695.13|687.53|695.2|687.6|695.1|687.5|13
1654249230000|2022-06-03 09:40:30|695.12|687.52|695.12|687.52|695.12|687.52|695.11|687.51|3
1654249240000|2022-06-03 09:40:40|695.11|687.51|695.06|687.46|695.11|687.51|695.06|687.46|10
1654249250000|2022-06-03 09:40:50|695.07|687.47|695.06|687.46|695.09|687.49|695.03|687.43|9
1654249260000|2022-06-03 09:41:00|695.07|687.47|695.19|687.59|695.2|687.6|695.04|687.44|11
1654249270000|2022-06-03 09:41:10|695.18|687.58|695.2|687.6|695.2|687.6|695.18|687.58|3
1654249280000|2022-06-03 09:41:20|695.21|687.61|695.25|687.65|695.25|687.65|695.21|687.61|7
1654249290000|2022-06-03 09:41:30|695.24|687.64|695.2|687.6|695.24|687.64|695.02|687.42|7
1654249300000|2022-06-03 09:41:40|695.21|687.61|695.21|687.61|695.21|687.61|695.12|687.52|11
1654249310000|2022-06-03 09:41:50|695.2|687.6|695.16|687.56|695.2|687.6|695.15|687.55|5
1654249320000|2022-06-03 09:42:00|695.17|687.57|694.32|686.72|695.24|687.64|694.26|686.66|21
1654249330000|2022-06-03 09:42:10|694.28|686.68|693.47|685.87|694.29|686.69|693.35|685.75|16
1654249340000|2022-06-03 09:42:20|693.46|685.86|693.36|685.76|693.46|685.86|693.3|685.7|14
1654249350000|2022-06-03 09:42:30|693.35|685.75|693.31|685.71|693.35|685.75|693.29|685.69|16
1654249360000|2022-06-03 09:42:40|693.29|685.69|693.21|685.61|693.33|685.73|693.21|685.61|26
1654249370000|2022-06-03 09:42:50|693.17|685.57|692.51|684.91|693.17|685.57|692.5|684.9|18
1654249380000|2022-06-03 09:43:00|692.5|684.9|693.02|685.42|693.05|685.45|692.49|684.89|19
1654249390000|2022-06-03 09:43:10|693|685.4|693.02|685.42|693.02|685.42|692.76|685.16|11
1654249400000|2022-06-03 09:43:20|692.93|685.33|693.36|685.76|693.36|685.76|692.93|685.33|11
1654249410000|2022-06-03 09:43:30|693.32|685.72|693.81|686.21|693.81|686.21|693.32|685.72|17
1654249420000|2022-06-03 09:43:40|693.82|686.22|694.24|686.64|694.24|686.64|693.82|686.22|9
1654249430000|2022-06-03 09:43:50|694.25|686.65|694.62|687.02|694.63|687.03|694.24|686.64|16
1654249440000|2022-06-03 09:44:00|694.64|687.04|694.37|686.77|694.94|687.34|694.26|686.66|13
1654249450000|2022-06-03 09:44:10|694.33|686.73|694.36|686.76|694.36|686.76|694.32|686.72|5
1654249460000|2022-06-03 09:44:20|694.37|686.77|694.39|686.79|694.42|686.82|694.35|686.75|11
1654249470000|2022-06-03 09:44:30|694.63|687.03|695.15|687.55|695.15|687.55|694.63|687.03|10
1654249480000|2022-06-03 09:44:40|695.17|687.57|694.5|686.9|695.19|687.59|694.5|686.9|9
1654249490000|2022-06-03 09:44:50|694.39|686.79|694.44|686.84|694.45|686.85|694.37|686.77|11
1654249500000|2022-06-03 09:45:00|694.41|686.81|694.24|686.64|694.41|686.81|694.24|686.64|8
1654249510000|2022-06-03 09:45:10|694.23|686.63|693.36|685.76|694.3|686.7|693.35|685.75|12
1654249520000|2022-06-03 09:45:20|693.35|685.75|691.77|684.17|693.36|685.76|691.77|684.17|10
1654249530000|2022-06-03 09:45:30|691.6|684|690.55|682.95|691.69|684.09|690.55|682.95|22
1654249540000|2022-06-03 09:45:40|690.57|682.97|691.21|683.61|691.21|683.61|689.72|682.12|20
1654249550000|2022-06-03 09:45:50|691.24|683.64|692.16|684.56|692.17|684.57|691.24|683.64|36
1654249560000|2022-06-03 09:46:00|692.31|684.71|693.95|686.35|693.95|686.35|692.31|684.71|28
1654249570000|2022-06-03 09:46:10|693.93|686.33|693.02|685.42|694|686.4|693.02|685.42|22
1654249580000|2022-06-03 09:46:20|693.23|685.63|693.3|685.7|693.43|685.83|693.06|685.46|25
1654249590000|2022-06-03 09:46:30|693.33|685.73|694.23|686.63|694.28|686.68|693.32|685.72|24
1654249600000|2022-06-03 09:46:40|694.21|686.61|694.26|686.66|694.26|686.66|694.21|686.61|4
1654249610000|2022-06-03 09:46:50|694.25|686.65|694.12|686.52|694.29|686.69|694.12|686.52|8
1654249620000|2022-06-03 09:47:00|694.11|686.51|693.95|686.35|694.11|686.51|693.76|686.16|10
1654249630000|2022-06-03 09:47:10|693.96|686.36|693.98|686.38|694.13|686.53|693.96|686.36|12
1654249640000|2022-06-03 09:47:20|693.68|686.08|693.38|685.78|694.05|686.45|693.37|685.77|13
1654249650000|2022-06-03 09:47:30|693.34|685.74|693.85|686.25|694.02|686.42|693.34|685.74|16
1654249660000|2022-06-03 09:47:40|693.86|686.26|694.09|686.49|694.12|686.52|693.86|686.26|15
1654249670000|2022-06-03 09:47:50|694.03|686.43|693.4|685.8|694.08|686.48|693.3|685.7|14
1654249680000|2022-06-03 09:48:00|693.41|685.81|693.98|686.38|693.98|686.38|693.35|685.75|19
1654249690000|2022-06-03 09:48:10|693.99|686.39|694.54|686.94|694.54|686.94|693.93|686.33|20
1654249700000|2022-06-03 09:48:20|694.39|686.79|694.29|686.69|694.4|686.8|694.18|686.58|16
1654249710000|2022-06-03 09:48:30|694.28|686.68|694.47|686.87|694.57|686.97|694.27|686.67|15
1654249720000|2022-06-03 09:48:40|694.83|687.23|695.24|687.64|695.24|687.64|694.5|686.9|15
1654249730000|2022-06-03 09:48:50|695.23|687.63|695.23|687.63|695.31|687.71|695.21|687.61|14
1654249740000|2022-06-03 09:49:00|695.22|687.62|695.24|687.64|695.34|687.74|695.2|687.6|24
1654249750000|2022-06-03 09:49:10|695.25|687.65|694.45|686.85|695.25|687.65|694.4|686.8|17
1654249760000|2022-06-03 09:49:20|694.46|686.86|694.95|687.35|694.96|687.36|694.46|686.86|16
1654249770000|2022-06-03 09:49:30|694.93|687.33|695|687.4|695.05|687.45|694.43|686.83|20
1654249780000|2022-06-03 09:49:40|694.82|687.22|694.31|686.71|694.82|687.22|694.28|686.68|15
1654249790000|2022-06-03 09:49:50|694.32|686.72|694.23|686.63|694.32|686.72|694.18|686.58|19
1654249800000|2022-06-03 09:50:00|694.22|686.62|695.22|687.62|695.24|687.64|694.22|686.62|16
1654249810000|2022-06-03 09:50:10|695.19|687.59|695.22|687.62|695.24|687.64|695.11|687.51|12
1654249820000|2022-06-03 09:50:20|695.2|687.6|695.07|687.47|695.2|687.6|695.07|687.47|3
1654249830000|2022-06-03 09:50:30|695.04|687.44|694.95|687.35|695.04|687.44|694.95|687.35|4
1654249840000|2022-06-03 09:50:40|694.96|687.36|695.22|687.62|695.22|687.62|694.96|687.36|13
1654249850000|2022-06-03 09:50:50|695.23|687.63|695.76|688.16|695.78|688.18|695.23|687.63|15
1654249860000|2022-06-03 09:51:00|695.78|688.18|696.19|688.59|696.33|688.73|695.59|687.99|22
1654249870000|2022-06-03 09:51:10|696.2|688.6|696.25|688.65|696.36|688.76|696.16|688.56|13
1654249880000|2022-06-03 09:51:20|696.24|688.64|696.11|688.51|696.28|688.68|695.84|688.24|16
1654249890000|2022-06-03 09:51:30|696.16|688.56|696.18|688.58|696.18|688.58|696.15|688.55|3
1654249900000|2022-06-03 09:51:40|696.17|688.57|696.09|688.49|696.17|688.57|696.09|688.49|2
1654249910000|2022-06-03 09:51:50|696.18|688.58|696.08|688.48|696.19|688.59|695.77|688.17|7
1654249920000|2022-06-03 09:52:00|696.12|688.52|696.21|688.61|696.21|688.61|696.12|688.52|5
1654249930000|2022-06-03 09:52:10|695.65|688.05|695.35|687.75|695.65|688.05|695.31|687.71|14
1654249940000|2022-06-03 09:52:20|695.71|688.11|695.99|688.39|696.02|688.42|695.71|688.11|3
1654249950000|2022-06-03 09:52:30|696.01|688.41|695.36|687.76|696.01|688.41|695.36|687.76|8
1654249960000|2022-06-03 09:52:40|695.35|687.75|695.35|687.75|695.36|687.76|695.35|687.75|3
1654249970000|2022-06-03 09:52:50|695.34|687.74|695.34|687.74|695.34|687.74|695.34|687.74|1
1654249980000|2022-06-03 09:53:00|695.21|687.61|695.25|687.65|695.25|687.65|695.18|687.58|6
1654249990000|2022-06-03 09:53:10|695.18|687.58|695.17|687.57|695.25|687.65|695.17|687.57|7
1654250000000|2022-06-03 09:53:20|695.16|687.56|695.15|687.55|695.17|687.57|695.15|687.55|10
1654250010000|2022-06-03 09:53:30|695.14|687.54|695.14|687.54|695.14|687.54|695.14|687.54|1
1654250020000|2022-06-03 09:53:40|695.13|687.53|695.29|687.69|695.32|687.72|695.13|687.53|10
1654250030000|2022-06-03 09:53:50|695.2|687.6|694.54|686.94|695.26|687.66|694.38|686.78|16
1654250040000|2022-06-03 09:54:00|694.53|686.93|694.34|686.74|694.54|686.94|694.33|686.73|17
1654250050000|2022-06-03 09:54:10|694.33|686.73|694.27|686.67|694.34|686.74|694.25|686.65|8
1654250060000|2022-06-03 09:54:20|694.24|686.64|694.19|686.59|694.24|686.64|694.16|686.56|9
1654250070000|2022-06-03 09:54:30|694.55|686.95|695.18|687.58|695.18|687.58|694.55|686.95|20
1654250080000|2022-06-03 09:54:40|695.19|687.59|695.15|687.55|695.19|687.59|695.15|687.55|3
1654250090000|2022-06-03 09:54:50|695.16|687.56|695.72|688.12|695.72|688.12|695.16|687.56|5
1654250100000|2022-06-03 09:55:00|695.74|688.14|696.25|688.65|696.25|688.65|695.71|688.11|13
1654250110000|2022-06-03 09:55:10|696.26|688.66|695.86|688.26|696.29|688.69|695.86|688.26|14
1654250120000|2022-06-03 09:55:20|695.87|688.27|695.86|688.26|695.99|688.39|695.31|687.71|23
1654250130000|2022-06-03 09:55:30|695.66|688.06|695.36|687.76|695.98|688.38|695.36|687.76|22
1654250140000|2022-06-03 09:55:40|695.37|687.77|695.21|687.61|695.37|687.77|695.18|687.58|11
1654250160000|2022-06-03 09:56:00|695.07|687.47|695.09|687.49|695.16|687.56|695.07|687.47|5
1654250170000|2022-06-03 09:56:10|695.07|687.47|695.13|687.53|695.15|687.55|695.06|687.46|11
1654250180000|2022-06-03 09:56:20|695.15|687.55|694.74|687.14|695.19|687.59|694.62|687.02|20
1654250190000|2022-06-03 09:56:30|694.64|687.04|694.32|686.72|694.71|687.11|694.3|686.7|14
1654250200000|2022-06-03 09:56:40|694.21|686.61|694.35|686.75|694.46|686.86|694.21|686.61|6
1654250210000|2022-06-03 09:56:50|694.44|686.84|694.44|686.84|694.55|686.95|694.35|686.75|7
1654250220000|2022-06-03 09:57:00|694.49|686.89|694.27|686.67|694.49|686.89|694.27|686.67|9
1654250230000|2022-06-03 09:57:10|694.28|686.68|694.25|686.65|694.28|686.68|694.23|686.63|9
1654250240000|2022-06-03 09:57:20|694.26|686.66|694.3|686.7|694.3|686.7|694.25|686.65|10
1654250250000|2022-06-03 09:57:30|694.31|686.71|694.25|686.65|694.31|686.71|694.24|686.64|8
1654250260000|2022-06-03 09:57:40|694.26|686.66|694.29|686.69|694.32|686.72|694.26|686.66|5
1654250270000|2022-06-03 09:57:50|694.3|686.7|694.53|686.93|694.74|687.14|694.3|686.7|14
1654250280000|2022-06-03 09:58:00|694.55|686.95|694.66|687.06|694.96|687.36|694.55|686.95|7
1654250290000|2022-06-03 09:58:10|694.59|686.99|694.28|686.68|694.84|687.24|694.19|686.59|6
1654250300000|2022-06-03 09:58:20|694.29|686.69|694.83|687.23|694.83|687.23|694.08|686.48|17
1654250310000|2022-06-03 09:58:30|694.79|687.19|695.15|687.55|695.21|687.61|694.72|687.12|23
1654250320000|2022-06-03 09:58:40|695.12|687.52|695.1|687.5|695.12|687.52|695.1|687.5|4
1654250330000|2022-06-03 09:58:50|695.05|687.45|695.12|687.52|695.12|687.52|695.05|687.45|5
1654250340000|2022-06-03 09:59:00|695.11|687.51|695.07|687.47|695.12|687.52|695.07|687.47|4
1654250350000|2022-06-03 09:59:10|695.06|687.46|695.08|687.48|695.11|687.51|695.06|687.46|11
1654250360000|2022-06-03 09:59:20|695.05|687.45|694.87|687.27|695.15|687.55|694.87|687.27|15
1654250370000|2022-06-03 09:59:30|694.76|687.16|695.04|687.44|695.06|687.46|694.54|686.94|19
1654250380000|2022-06-03 09:59:40|695.06|687.46|695.15|687.55|695.16|687.56|695.06|687.46|14
1654250390000|2022-06-03 09:59:50|695.16|687.56|695.16|687.56|695.18|687.58|695.15|687.55|4
1654250400000|2022-06-03 10:00:00|695.17|687.57|695.1|687.5|695.21|687.61|694.67|687.07|18
1654250410000|2022-06-03 10:00:10|694.83|687.23|694.69|687.09|694.96|687.36|694.64|687.04|11
1654250420000|2022-06-03 10:00:20|694.84|687.24|693.55|685.95|694.84|687.24|693.4|685.8|20
1654250430000|2022-06-03 10:00:30|693.52|685.92|694.06|686.46|694.06|686.46|693.34|685.74|17
1654250440000|2022-06-03 10:00:40|694.1|686.5|694.18|686.58|694.18|686.58|694.05|686.45|8
1654250450000|2022-06-03 10:00:50|694.17|686.57|694.19|686.59|694.2|686.6|694.13|686.53|13
1654250460000|2022-06-03 10:01:00|694.2|686.6|694.22|686.62|694.23|686.63|694.2|686.6|4
1654250470000|2022-06-03 10:01:10|694.2|686.6|694.29|686.69|694.29|686.69|694.2|686.6|4
1654250480000|2022-06-03 10:01:20|694.3|686.7|694.32|686.72|694.37|686.77|694.29|686.69|15
1654250490000|2022-06-03 10:01:30|694.33|686.73|694.3|686.7|694.33|686.73|694.29|686.69|3
1654250500000|2022-06-03 10:01:40|694.31|686.71|694.33|686.73|694.34|686.74|694.3|686.7|12
1654250510000|2022-06-03 10:01:50|694.31|686.71|694.48|686.88|694.48|686.88|694.27|686.67|14
1654250520000|2022-06-03 10:02:00|694.57|686.97|694.72|687.12|694.72|687.12|694.48|686.88|4
1654250530000|2022-06-03 10:02:10|694.76|687.16|694.78|687.18|694.81|687.21|694.72|687.12|4
1654250540000|2022-06-03 10:02:20|694.79|687.19|694.72|687.12|694.81|687.21|694.69|687.09|9
1654250550000|2022-06-03 10:02:30|694.63|687.03|694.63|687.03|694.63|687.03|694.61|687.01|3
1654250560000|2022-06-03 10:02:40|694.67|687.07|695.08|687.48|695.08|687.48|694.67|687.07|9
1654250570000|2022-06-03 10:02:50|695.07|687.47|694.99|687.39|695.08|687.48|694.98|687.38|11
1654250580000|2022-06-03 10:03:00|695.01|687.41|695.09|687.49|695.11|687.51|695.01|687.41|11
1654250590000|2022-06-03 10:03:10|695.1|687.5|695.09|687.49|695.12|687.52|695.05|687.45|8
1654250600000|2022-06-03 10:03:20|695.05|687.45|694.99|687.39|695.06|687.46|694.9|687.3|10
1654250610000|2022-06-03 10:03:30|695|687.4|695.02|687.42|695.04|687.44|695|687.4|7
1654250620000|2022-06-03 10:03:40|695.03|687.43|695.11|687.51|695.11|687.51|695.02|687.42|10
1654250630000|2022-06-03 10:03:50|695.12|687.52|694.68|687.08|695.12|687.52|694.52|686.92|19
1654250640000|2022-06-03 10:04:00|694.67|687.07|694.56|686.96|694.73|687.13|694.56|686.96|15
1654250650000|2022-06-03 10:04:10|694.55|686.95|694.28|686.68|694.55|686.95|694.28|686.68|6
1654250660000|2022-06-03 10:04:20|694.31|686.71|694.24|686.64|694.31|686.71|694.06|686.46|7
1654250670000|2022-06-03 10:04:30|694.19|686.59|694.26|686.66|694.27|686.67|694.19|686.59|15
1654250680000|2022-06-03 10:04:40|694.27|686.67|693.61|686.01|694.27|686.67|693.45|685.85|21
1654250690000|2022-06-03 10:04:50|693.53|685.93|693.44|685.84|693.59|685.99|693.43|685.83|12
1654250700000|2022-06-03 10:05:00|693.42|685.82|693.59|685.99|693.63|686.03|693.42|685.82|13
1654250710000|2022-06-03 10:05:10|693.47|685.87|693.51|685.91|693.6|686|693.45|685.85|5
1654250720000|2022-06-03 10:05:20|693.5|685.9|694.19|686.59|694.19|686.59|693.5|685.9|21
1654250730000|2022-06-03 10:05:30|694.2|686.6|693.62|686.02|694.2|686.6|693.59|685.99|18
1654250740000|2022-06-03 10:05:40|693.61|686.01|693.58|685.98|693.62|686.02|693.52|685.92|11
1654250750000|2022-06-03 10:05:50|693.59|685.99|693.56|685.96|693.59|685.99|693.56|685.96|3
1654250760000|2022-06-03 10:06:00|693.57|685.97|693.56|685.96|693.57|685.97|693.43|685.83|10
1654250770000|2022-06-03 10:06:10|693.48|685.88|693.56|685.96|693.57|685.97|693.48|685.88|5
1654250780000|2022-06-03 10:06:20|693.61|686.01|693.51|685.91|693.61|686.01|693.51|685.91|2
1654250790000|2022-06-03 10:06:30|693.5|685.9|693.51|685.91|693.51|685.91|693.5|685.9|2
1654250800000|2022-06-03 10:06:40|693.54|685.94|694.1|686.5|694.13|686.53|693.54|685.94|12
1654250810000|2022-06-03 10:06:50|694.06|686.46|694.06|686.46|694.17|686.57|694.02|686.42|15
1654250820000|2022-06-03 10:07:00|694.17|686.57|694.08|686.48|694.22|686.62|694.02|686.42|18
1654250830000|2022-06-03 10:07:10|694.01|686.41|693.96|686.36|694.08|686.48|693.96|686.36|8
1654250840000|2022-06-03 10:07:20|693.93|686.33|693.77|686.17|693.93|686.33|693.68|686.08|12
1654250850000|2022-06-03 10:07:30|693.73|686.13|693.74|686.14|693.8|686.2|693.59|685.99|21
1654250860000|2022-06-03 10:07:40|693.54|685.94|693.37|685.77|693.89|686.29|693.36|685.76|14
1654250870000|2022-06-03 10:07:50|693.32|685.72|693.34|685.74|693.71|686.11|693.32|685.72|11
1654250880000|2022-06-03 10:08:00|693.24|685.64|693.52|685.92|693.52|685.92|693.24|685.64|11
1654250890000|2022-06-03 10:08:10|693.42|685.82|693.27|685.67|693.56|685.96|693.27|685.67|13
1654250900000|2022-06-03 10:08:20|693.26|685.66|693.26|685.66|693.26|685.66|693.26|685.66|1
1654250910000|2022-06-03 10:08:30|693.29|685.69|693.29|685.69|693.29|685.69|693.29|685.69|1
1654250920000|2022-06-03 10:08:40|693.28|685.68|693.29|685.69|693.29|685.69|693.28|685.68|4
1654250930000|2022-06-03 10:08:50|693.47|685.87|693.55|685.95|693.56|685.96|693.43|685.83|4
1654250940000|2022-06-03 10:09:00|693.67|686.07|693.31|685.71|693.67|686.07|693.26|685.66|5
1654250950000|2022-06-03 10:09:10|693.26|685.66|693.26|685.66|693.35|685.75|693.26|685.66|4
1654250960000|2022-06-03 10:09:20|693.31|685.71|692.55|684.95|693.33|685.73|692.44|684.84|25
1654250970000|2022-06-03 10:09:30|692.69|685.09|692.29|684.69|692.69|685.09|691.65|684.05|27
1654250980000|2022-06-03 10:09:40|692.26|684.66|692.32|684.72|692.32|684.72|692.23|684.63|10
1654250990000|2022-06-03 10:09:50|692.33|684.73|692.21|684.61|692.33|684.73|692.21|684.61|5
1654251000000|2022-06-03 10:10:00|692.16|684.56|692.15|684.55|692.18|684.58|692.1|684.5|12
1654251010000|2022-06-03 10:10:10|692.17|684.57|692.23|684.63|692.23|684.63|692.13|684.53|9
1654251020000|2022-06-03 10:10:20|692.22|684.62|692.12|684.52|692.24|684.64|692.12|684.52|10
1654251030000|2022-06-03 10:10:30|692.08|684.48|691.6|684|692.26|684.66|691.53|683.93|21
1654251040000|2022-06-03 10:10:40|691.9|684.3|691.91|684.31|691.91|684.31|691.9|684.3|2
1654251050000|2022-06-03 10:10:50|692.05|684.45|692.14|684.54|692.17|684.57|691.72|684.12|14
1654251060000|2022-06-03 10:11:00|692.15|684.55|691.96|684.36|692.15|684.55|691.91|684.31|9
1654251070000|2022-06-03 10:11:10|691.94|684.34|692.04|684.44|692.04|684.44|691.91|684.31|8
1654251080000|2022-06-03 10:11:20|692.08|684.48|691.43|683.83|692.08|684.48|691.43|683.83|13
1654251090000|2022-06-03 10:11:30|691.44|683.84|691.6|684|691.72|684.12|691.38|683.78|22
1654251100000|2022-06-03 10:11:40|691.69|684.09|692.03|684.43|692.03|684.43|691.69|684.09|11
1654251110000|2022-06-03 10:11:50|692.05|684.45|692.97|685.37|692.97|685.37|692.05|684.45|20
1654251120000|2022-06-03 10:12:00|692.99|685.39|693.6|686|693.6|686|692.99|685.39|15
1654251130000|2022-06-03 10:12:10|693.57|685.97|693.87|686.27|693.93|686.33|693.44|685.84|11
1654251140000|2022-06-03 10:12:20|693.85|686.25|693.33|685.73|694.06|686.46|693.33|685.73|8
1654251150000|2022-06-03 10:12:30|693.34|685.74|693.16|685.56|693.4|685.8|693.16|685.56|13
1654251160000|2022-06-03 10:12:40|693.15|685.55|693.17|685.57|693.17|685.57|693.15|685.55|6
1654251170000|2022-06-03 10:12:50|693.18|685.58|693.16|685.56|693.18|685.58|693.16|685.56|3
1654251180000|2022-06-03 10:13:00|693.21|685.61|693.08|685.48|693.24|685.64|693.03|685.43|11
1654251190000|2022-06-03 10:13:10|693.05|685.45|693.16|685.56|693.25|685.65|692.56|684.96|22
1654251200000|2022-06-03 10:13:20|693.18|685.58|693.22|685.62|693.25|685.65|693.15|685.55|19
1654251210000|2022-06-03 10:13:30|693.23|685.63|693.26|685.66|693.32|685.72|693.21|685.61|18
1654251220000|2022-06-03 10:13:40|693.27|685.67|693.27|685.67|693.27|685.67|693.26|685.66|5
1654251230000|2022-06-03 10:13:50|693.26|685.66|693.04|685.44|693.26|685.66|693.04|685.44|8
1654251240000|2022-06-03 10:14:00|693.07|685.47|693.12|685.52|693.12|685.52|692.96|685.36|9
1654251250000|2022-06-03 10:14:10|693.15|685.55|693.22|685.62|693.27|685.67|693.15|685.55|15
1654251260000|2022-06-03 10:14:20|693.23|685.63|693.23|685.63|693.24|685.64|693.2|685.6|10
1654251270000|2022-06-03 10:14:30|693.22|685.62|693.22|685.62|693.22|685.62|693.22|685.62|1
1654251280000|2022-06-03 10:14:40|693.25|685.65|693.19|685.59|693.26|685.66|693.19|685.59|8
1654251290000|2022-06-03 10:14:50|693.18|685.58|693.04|685.44|693.23|685.63|693.03|685.43|13
1654251300000|2022-06-03 10:15:00|693.05|685.45|692.19|684.59|693.05|685.45|691.89|684.29|27
1654251310000|2022-06-03 10:15:10|691.94|684.34|692.78|685.18|692.8|685.2|691.86|684.26|26
1654251320000|2022-06-03 10:15:20|692.83|685.23|693.07|685.47|693.07|685.47|692.71|685.11|19
1654251330000|2022-06-03 10:15:30|693.06|685.46|693.14|685.54|693.19|685.59|693.06|685.46|9
1654251340000|2022-06-03 10:15:40|693.2|685.6|693.11|685.51|693.2|685.6|693.11|685.51|7
1654251350000|2022-06-03 10:15:50|693.13|685.53|693.21|685.61|693.21|685.61|693.07|685.47|13
1654251360000|2022-06-03 10:16:00|693.17|685.57|693.26|685.66|693.26|685.66|693.1|685.5|15
1654251370000|2022-06-03 10:16:10|693.27|685.67|693.31|685.71|693.31|685.71|693.25|685.65|9
1654251380000|2022-06-03 10:16:20|693.32|685.72|694.14|686.54|694.15|686.55|693.32|685.72|21
1654251390000|2022-06-03 10:16:30|694.13|686.53|694.24|686.64|694.29|686.69|694.13|686.53|19
1654251400000|2022-06-03 10:16:40|694.25|686.65|694.17|686.57|694.25|686.65|694.16|686.56|14
1654251410000|2022-06-03 10:16:50|694.2|686.6|694.15|686.55|694.28|686.68|694.15|686.55|16
1654251420000|2022-06-03 10:17:00|694.18|686.58|694.13|686.53|694.18|686.58|694.05|686.45|8
1654251430000|2022-06-03 10:17:10|694.07|686.47|694.11|686.51|694.22|686.62|694.05|686.45|17
1654251440000|2022-06-03 10:17:20|694.2|686.6|693.86|686.26|694.2|686.6|693.86|686.26|2
1654251450000|2022-06-03 10:17:30|693.75|686.15|694.16|686.56|694.19|686.59|693.73|686.13|11
1654251460000|2022-06-03 10:17:40|694.15|686.55|694.03|686.43|694.15|686.55|694.02|686.42|5
1654251470000|2022-06-03 10:17:50|694.07|686.47|694|686.4|694.07|686.47|694|686.4|3
1654251480000|2022-06-03 10:18:00|693.98|686.38|693.77|686.17|694.17|686.57|693.5|685.9|19
1654251490000|2022-06-03 10:18:10|693.72|686.12|694.02|686.42|694.02|686.42|693.5|685.9|22
1654251500000|2022-06-03 10:18:20|694.09|686.49|694.05|686.45|694.1|686.5|694.03|686.43|5
1654251520000|2022-06-03 10:18:40|694.07|686.47|693.96|686.36|694.27|686.67|693.96|686.36|18
1654251530000|2022-06-03 10:18:50|694|686.4|694.29|686.69|694.3|686.7|694|686.4|15
1654251540000|2022-06-03 10:19:00|694.24|686.64|694.32|686.72|694.32|686.72|694.24|686.64|12
1654251550000|2022-06-03 10:19:10|694.33|686.73|694.36|686.76|694.38|686.78|694.29|686.69|7
1654251560000|2022-06-03 10:19:20|694.33|686.73|694.33|686.73|694.34|686.74|694.31|686.71|11
1654251570000|2022-06-03 10:19:30|694.32|686.72|694.34|686.74|694.34|686.74|694.29|686.69|11
1654251580000|2022-06-03 10:19:40|694.32|686.72|694.3|686.7|694.33|686.73|694.3|686.7|4
1654251590000|2022-06-03 10:19:50|694.32|686.72|694.32|686.72|694.32|686.72|694.3|686.7|3
1654251600000|2022-06-03 10:20:00|694.28|686.68|694.31|686.71|694.32|686.72|694.27|686.67|8
1654251610000|2022-06-03 10:20:10|694.3|686.7|694.32|686.72|694.32|686.72|694.29|686.69|5
1654251620000|2022-06-03 10:20:20|694.33|686.73|694.36|686.76|694.92|687.32|694.24|686.64|16
1654251630000|2022-06-03 10:20:30|694.35|686.75|694.34|686.74|694.37|686.77|694.33|686.73|10
1654251640000|2022-06-03 10:20:40|694.32|686.72|694.34|686.74|694.34|686.74|694.3|686.7|6
1654251650000|2022-06-03 10:20:50|694.3|686.7|694.31|686.71|694.33|686.73|694.3|686.7|8
1654251660000|2022-06-03 10:21:00|694.32|686.72|694.31|686.71|694.67|687.07|694.3|686.7|5
1654251670000|2022-06-03 10:21:10|694.28|686.68|694.3|686.7|694.32|686.72|694.23|686.63|12
1654251680000|2022-06-03 10:21:20|694.29|686.69|694.28|686.68|694.34|686.74|694.17|686.57|9
1654251690000|2022-06-03 10:21:30|694.25|686.65|694.25|686.65|694.26|686.66|694.25|686.65|3
1654251700000|2022-06-03 10:21:40|694.23|686.63|694.23|686.63|694.23|686.63|694.23|686.63|1
1654251710000|2022-06-03 10:21:50|694.08|686.48|694.28|686.68|694.29|686.69|693.98|686.38|10
1654251720000|2022-06-03 10:22:00|694.27|686.67|694|686.4|694.27|686.67|693.98|686.38|10
1654251730000|2022-06-03 10:22:10|694.24|686.64|694.23|686.63|694.28|686.68|694.23|686.63|6
1654251740000|2022-06-03 10:22:20|694.24|686.64|692.6|685|694.3|686.7|692.57|684.97|22
1654251750000|2022-06-03 10:22:30|692.56|684.96|692.43|684.83|692.63|685.03|692.36|684.76|22
1654251760000|2022-06-03 10:22:40|692.42|684.82|692.46|684.86|692.51|684.91|692.41|684.81|14
1654251770000|2022-06-03 10:22:50|692.44|684.84|692.4|684.8|692.46|684.86|692.38|684.78|9
1654251780000|2022-06-03 10:23:00|692.45|684.85|692.27|684.67|692.47|684.87|692.27|684.67|8
1654251790000|2022-06-03 10:23:10|692.24|684.64|692.19|684.59|692.24|684.64|692.08|684.48|15
1654251800000|2022-06-03 10:23:20|692.23|684.63|692.09|684.49|692.23|684.63|691.89|684.29|10
1654251810000|2022-06-03 10:23:30|692.1|684.5|691.4|683.8|692.1|684.5|691.32|683.72|25
1654251820000|2022-06-03 10:23:40|691.52|683.92|691.34|683.74|691.52|683.92|691.16|683.56|24
1654251830000|2022-06-03 10:23:50|691.35|683.75|691.29|683.69|691.6|684|691.29|683.69|10
1654251840000|2022-06-03 10:24:00|691.34|683.74|691.72|684.12|691.74|684.14|691.34|683.74|20
1654251850000|2022-06-03 10:24:10|691.73|684.13|690.17|682.57|691.76|684.16|690.17|682.57|23
1654251860000|2022-06-03 10:24:20|690.06|682.46|690.35|682.75|690.37|682.77|690.06|682.46|22
1654251870000|2022-06-03 10:24:30|690.36|682.76|690.28|682.68|690.36|682.76|690.26|682.66|17
1654251880000|2022-06-03 10:24:40|690.3|682.7|690.29|682.69|690.3|682.7|690.25|682.65|9
1654251890000|2022-06-03 10:24:50|690.27|682.67|690.3|682.7|690.3|682.7|690.17|682.57|8
1654251900000|2022-06-03 10:25:00|690.23|682.63|689.33|681.73|690.25|682.65|689.33|681.73|28
1654251910000|2022-06-03 10:25:10|689.32|681.72|689.07|681.47|689.36|681.76|688.89|681.29|20
1654251920000|2022-06-03 10:25:20|688.93|681.33|688.64|681.04|688.94|681.34|688.25|680.65|29
1654251930000|2022-06-03 10:25:30|688.45|680.85|687.79|680.19|688.79|681.19|687.62|680.02|25
1654251940000|2022-06-03 10:25:40|687.78|680.18|688.08|680.48|688.17|680.57|687.48|679.88|36
1654251950000|2022-06-03 10:25:50|688.11|680.51|688.19|680.59|688.48|680.88|687.53|679.93|25
1654251960000|2022-06-03 10:26:00|688.17|680.57|688.15|680.55|688.25|680.65|688.12|680.52|17
1654251970000|2022-06-03 10:26:10|688.12|680.52|688.21|680.61|688.31|680.71|688.08|680.48|18
1654251980000|2022-06-03 10:26:20|688.24|680.64|687.72|680.12|688.36|680.76|687.69|680.09|24
1654251990000|2022-06-03 10:26:30|687.71|680.11|687.18|679.58|687.71|680.11|687|679.4|23
1654252000000|2022-06-03 10:26:40|687.19|679.59|687.22|679.62|687.22|679.62|687.14|679.54|20
1654252010000|2022-06-03 10:26:50|687.17|679.57|686.77|679.17|687.17|679.57|686.59|678.99|15
1654252020000|2022-06-03 10:27:00|686.78|679.18|687.07|679.47|687.12|679.52|686.5|678.9|18
1654252030000|2022-06-03 10:27:10|687.08|679.48|687.09|679.49|687.1|679.5|687|679.4|14
1654252040000|2022-06-03 10:27:20|687.11|679.51|687.3|679.7|687.31|679.71|687.11|679.51|14
1654252050000|2022-06-03 10:27:30|687.35|679.75|687.9|680.3|687.91|680.31|687.35|679.75|15
1654252060000|2022-06-03 10:27:40|687.78|680.18|687.28|679.68|687.78|680.18|687.27|679.67|11
1654252070000|2022-06-03 10:27:50|687.29|679.69|687.32|679.72|687.32|679.72|687.29|679.69|15
1654252080000|2022-06-03 10:28:00|687.34|679.74|687.24|679.64|687.36|679.76|687.1|679.5|6
1654252090000|2022-06-03 10:28:10|687.27|679.67|687.58|679.98|687.78|680.18|687.27|679.67|22
1654252100000|2022-06-03 10:28:20|687.57|679.97|687.75|680.15|687.75|680.15|687.54|679.94|15
1654252110000|2022-06-03 10:28:30|687.76|680.16|687.79|680.19|687.83|680.23|687.7|680.1|16
1654252120000|2022-06-03 10:28:40|687.8|680.2|687.74|680.14|687.81|680.21|687.72|680.12|13
1654252130000|2022-06-03 10:28:50|687.75|680.15|687.86|680.26|687.93|680.33|687.75|680.15|7
1654252140000|2022-06-03 10:29:00|687.9|680.3|687.4|679.8|687.9|680.3|687.37|679.77|18
1654252150000|2022-06-03 10:29:10|687.46|679.86|687.76|680.16|687.99|680.39|687.46|679.86|23
1654252160000|2022-06-03 10:29:20|687.77|680.17|687.74|680.14|687.78|680.18|687.53|679.93|22
1654252170000|2022-06-03 10:29:30|687.76|680.16|687.87|680.27|687.87|680.27|687.65|680.05|8
1654252180000|2022-06-03 10:29:40|687.88|680.28|687.96|680.36|687.96|680.36|687.88|680.28|7
1654252190000|2022-06-03 10:29:50|688.05|680.45|688.04|680.44|688.09|680.49|687.98|680.38|11
1654252200000|2022-06-03 10:30:00|688|680.4|687.74|680.14|688.12|680.52|687.68|680.08|20
1654252210000|2022-06-03 10:30:10|687.73|680.13|687.37|679.77|687.99|680.39|687.35|679.75|15
1654252220000|2022-06-03 10:30:20|687.36|679.76|686.57|678.97|687.36|679.76|686.57|678.97|21
1654252230000|2022-06-03 10:30:30|686.59|678.99|686.37|678.77|686.59|678.99|686.34|678.74|20
1654252240000|2022-06-03 10:30:40|686.36|678.76|685.47|677.87|686.36|678.76|685.46|677.86|22
1654252250000|2022-06-03 10:30:50|685.48|677.88|685.61|678.01|686.19|678.59|685.47|677.87|26
1654252260000|2022-06-03 10:31:00|685.56|677.96|685.48|677.88|685.56|677.96|685.43|677.83|19
1654252270000|2022-06-03 10:31:10|685.35|677.75|685.25|677.65|685.35|677.75|685.25|677.65|9
1654252280000|2022-06-03 10:31:20|685.26|677.66|685.94|678.34|685.94|678.34|685.26|677.66|20
1654252290000|2022-06-03 10:31:30|686.08|678.48|686.3|678.7|686.33|678.73|686.08|678.48|20
1654252300000|2022-06-03 10:31:40|686.31|678.71|686.32|678.72|686.93|679.33|686.24|678.64|18
1654252310000|2022-06-03 10:31:50|686.33|678.73|686.26|678.66|686.49|678.89|686.26|678.66|15
1654252320000|2022-06-03 10:32:00|686.25|678.65|685.9|678.3|686.26|678.66|685.86|678.26|8
1654252330000|2022-06-03 10:32:10|685.91|678.31|686.18|678.58|686.18|678.58|685.91|678.31|20
1654252340000|2022-06-03 10:32:20|686.22|678.62|686.64|679.04|686.64|679.04|686.13|678.53|8
1654252350000|2022-06-03 10:32:30|686.76|679.16|686.62|679.02|686.76|679.16|686.45|678.85|6
1654252360000|2022-06-03 10:32:40|686.42|678.82|686.81|679.21|686.91|679.31|686.42|678.82|11
1654252370000|2022-06-03 10:32:50|686.85|679.25|687.08|679.48|687.26|679.66|686.81|679.21|26
1654252380000|2022-06-03 10:33:00|687.06|679.46|686.92|679.32|687.09|679.49|686.91|679.31|10
1654252390000|2022-06-03 10:33:10|686.93|679.33|686.32|678.72|686.99|679.39|686.27|678.67|14
1654252400000|2022-06-03 10:33:20|686.33|678.73|685.65|678.05|686.35|678.75|685.65|678.05|26
1654252410000|2022-06-03 10:33:30|685.58|677.98|685.4|677.8|685.67|678.07|685.39|677.79|22
1654252420000|2022-06-03 10:33:40|685.41|677.81|685.45|677.85|685.51|677.91|685.4|677.8|19
1654252430000|2022-06-03 10:33:50|685.47|677.87|685.23|677.63|685.5|677.9|685.22|677.62|22
1654252440000|2022-06-03 10:34:00|685.07|677.47|684.31|676.71|685.17|677.57|684.31|676.71|21
1654252450000|2022-06-03 10:34:10|684.32|676.72|684.19|676.59|684.34|676.74|684.15|676.55|15
1654252460000|2022-06-03 10:34:20|684.21|676.61|684.29|676.69|684.3|676.7|684.2|676.6|8
1654252470000|2022-06-03 10:34:30|684.28|676.68|685.12|677.52|685.12|677.52|684.28|676.68|19
1654252480000|2022-06-03 10:34:40|685.13|677.53|684.94|677.34|685.14|677.54|684.94|677.34|14
1654252490000|2022-06-03 10:34:50|684.85|677.25|684.95|677.35|684.96|677.36|684.85|677.25|7
1654252500000|2022-06-03 10:35:00|684.92|677.32|684.98|677.38|685.03|677.43|684.92|677.32|12
1654252510000|2022-06-03 10:35:10|685.02|677.42|684.89|677.29|685.02|677.42|684.89|677.29|4
1654252520000|2022-06-03 10:35:20|684.92|677.32|684.92|677.32|684.94|677.34|684.9|677.3|10
1654252530000|2022-06-03 10:35:30|684.93|677.33|685.03|677.43|685.03|677.43|684.89|677.29|8
1654252540000|2022-06-03 10:35:40|685.02|677.42|685.08|677.48|685.11|677.51|685.02|677.42|7
1654252550000|2022-06-03 10:35:50|685.02|677.42|684.74|677.14|685.1|677.5|684.66|677.06|19
1654252560000|2022-06-03 10:36:00|684.71|677.11|684.67|677.07|684.76|677.16|684.66|677.06|10
1654252570000|2022-06-03 10:36:10|684.69|677.09|684.49|676.89|685.02|677.42|684.49|676.89|16
1654252580000|2022-06-03 10:36:20|684.61|677.01|684.34|676.74|684.7|677.1|684.34|676.74|21
1654252590000|2022-06-03 10:36:30|684.36|676.76|684.26|676.66|684.36|676.76|684.22|676.62|16
1654252600000|2022-06-03 10:36:40|684.25|676.65|684.19|676.59|684.25|676.65|684.19|676.59|13
1654252610000|2022-06-03 10:36:50|684.2|676.6|684.11|676.51|684.25|676.65|684.11|676.51|17
1654252620000|2022-06-03 10:37:00|683.73|676.13|683.2|675.6|683.93|676.33|683.2|675.6|22
1654252630000|2022-06-03 10:37:10|683.19|675.59|683.5|675.9|683.5|675.9|683.19|675.59|12
1654252640000|2022-06-03 10:37:20|683.49|675.89|683.58|675.98|683.68|676.08|683.41|675.81|10
1654252650000|2022-06-03 10:37:30|683.67|676.07|683.58|675.98|683.67|676.07|683.58|675.98|6
1654252660000|2022-06-03 10:37:40|683.65|676.05|683.32|675.72|683.65|676.05|683.31|675.71|8
1654252670000|2022-06-03 10:37:50|683.31|675.71|683.26|675.66|683.31|675.71|683.26|675.66|5
1654252680000|2022-06-03 10:38:00|683.29|675.69|681.91|674.31|683.29|675.69|681.91|674.31|12
1654252690000|2022-06-03 10:38:10|681.83|674.23|681.96|674.36|681.99|674.39|681.38|673.78|28
1654252700000|2022-06-03 10:38:20|682.02|674.42|682.15|674.55|682.16|674.56|681.97|674.37|12
1654252710000|2022-06-03 10:38:30|682.14|674.54|682.18|674.58|682.27|674.67|682.14|674.54|16
1654252720000|2022-06-03 10:38:40|682.19|674.59|682.23|674.63|682.23|674.63|681.63|674.03|26
1654252730000|2022-06-03 10:38:50|682.15|674.55|681.72|674.12|682.15|674.55|681.55|673.95|22
1654252740000|2022-06-03 10:39:00|681.94|674.34|682.23|674.63|682.23|674.63|681.53|673.93|24
1654252750000|2022-06-03 10:39:10|682.16|674.56|682.41|674.81|682.41|674.81|682.13|674.53|10
1654252760000|2022-06-03 10:39:20|682.45|674.85|682.25|674.65|682.85|675.25|682.24|674.64|22
1654252770000|2022-06-03 10:39:30|682.24|674.64|682.33|674.73|682.36|674.76|682.24|674.64|14
1654252780000|2022-06-03 10:39:40|682.34|674.74|682.26|674.66|682.36|674.76|682.22|674.62|16
1654252790000|2022-06-03 10:39:50|682.25|674.65|682.14|674.54|682.25|674.65|682.12|674.52|12
1654252800000|2022-06-03 10:40:00|682.19|674.59|682.31|674.71|682.32|674.72|682.14|674.54|17
1654252810000|2022-06-03 10:40:10|682.29|674.69|682.71|675.11|682.73|675.13|682.28|674.68|20
1654252820000|2022-06-03 10:40:20|682.77|675.17|683.13|675.53|683.19|675.59|682.77|675.17|11
1654252830000|2022-06-03 10:40:30|683.1|675.5|683.1|675.5|683.15|675.55|683.02|675.42|14
1654252840000|2022-06-03 10:40:40|683.11|675.51|683.07|675.47|683.13|675.53|683.03|675.43|11
1654252850000|2022-06-03 10:40:50|683.11|675.51|683.1|675.5|683.12|675.52|683.1|675.5|3
1654252860000|2022-06-03 10:41:00|683.18|675.58|683.29|675.69|683.39|675.79|683.09|675.49|12
1654252870000|2022-06-03 10:41:10|683.32|675.72|683.99|676.39|684|676.4|683.3|675.7|17
1654252880000|2022-06-03 10:41:20|684|676.4|683.38|675.78|684|676.4|683.38|675.78|10
1654252890000|2022-06-03 10:41:30|683.4|675.8|683.25|675.65|683.45|675.85|683.22|675.62|19
1654252900000|2022-06-03 10:41:40|683.23|675.63|683.29|675.69|683.3|675.7|683.21|675.61|9
1654252910000|2022-06-03 10:41:50|683.28|675.68|683.23|675.63|683.28|675.68|683.21|675.61|6
1654252920000|2022-06-03 10:42:00|683.22|675.62|682.43|674.83|683.22|675.62|682.43|674.83|16
1654252930000|2022-06-03 10:42:10|682.44|674.84|682.6|675|682.93|675.33|682.3|674.7|20
1654252940000|2022-06-03 10:42:20|682.65|675.05|682.46|674.86|682.65|675.05|682.46|674.86|7
1654252950000|2022-06-03 10:42:30|682.96|675.36|682.69|675.09|682.96|675.36|682.66|675.06|11
1654252960000|2022-06-03 10:42:40|682.66|675.06|682.36|674.76|682.77|675.17|682.36|674.76|14
1654252970000|2022-06-03 10:42:50|682.35|674.75|681.82|674.22|682.44|674.84|681.77|674.17|16
1654252980000|2022-06-03 10:43:00|681.83|674.23|681.34|673.74|681.9|674.3|681.31|673.71|17
1654252990000|2022-06-03 10:43:10|681.33|673.73|680.63|673.03|681.34|673.74|680.52|672.92|24
1654253000000|2022-06-03 10:43:20|680.59|672.99|680.32|672.72|680.59|672.99|680.3|672.7|19
1654253010000|2022-06-03 10:43:30|680.13|672.53|680.07|672.47|680.13|672.53|679.74|672.14|23
1654253020000|2022-06-03 10:43:40|680.11|672.51|679.19|671.59|680.17|672.57|679.19|671.59|27
1654253030000|2022-06-03 10:43:50|679.15|671.55|678.23|670.63|679.15|671.55|677.34|669.74|33
1654253040000|2022-06-03 10:44:00|678.18|670.58|679|671.4|679.21|671.61|678.18|670.58|33
1654253050000|2022-06-03 10:44:10|679.01|671.41|678.25|670.65|679.01|671.41|678.25|670.65|29
1654253060000|2022-06-03 10:44:20|678.21|670.61|678.37|670.77|678.39|670.79|678.21|670.61|19
1654253070000|2022-06-03 10:44:30|678.36|670.76|678.64|671.04|678.85|671.25|678.36|670.76|20
1654253080000|2022-06-03 10:44:40|678.46|670.86|678.15|670.55|678.65|671.05|677.9|670.3|28
1654253090000|2022-06-03 10:44:50|678.11|670.51|678.22|670.62|678.29|670.69|678.11|670.51|11
1654253100000|2022-06-03 10:45:00|678.24|670.64|678.24|670.64|678.24|670.64|678.11|670.51|12
1654253110000|2022-06-03 10:45:10|678.26|670.66|678.75|671.15|679.12|671.52|678.23|670.63|18
1654253120000|2022-06-03 10:45:20|678.53|670.93|679.13|671.53|679.13|671.53|678.36|670.76|15
1654253130000|2022-06-03 10:45:30|679.14|671.54|679.65|672.05|679.68|672.08|678.71|671.11|19
1654253140000|2022-06-03 10:45:40|679.66|672.06|680.21|672.61|680.21|672.61|679.47|671.87|15
1654253150000|2022-06-03 10:45:50|680.19|672.59|680.63|673.03|680.77|673.17|680.19|672.59|26
1654253160000|2022-06-03 10:46:00|680.64|673.04|680.99|673.39|681.14|673.54|680.35|672.75|23
1654253170000|2022-06-03 10:46:10|681|673.4|681.18|673.58|681.18|673.58|680.79|673.19|13
1654253180000|2022-06-03 10:46:20|680.64|673.04|681.32|673.72|681.64|674.04|680.64|673.04|20
1654253190000|2022-06-03 10:46:30|681.33|673.73|681.08|673.48|681.33|673.73|681.01|673.41|17
1654253200000|2022-06-03 10:46:40|681.1|673.5|681.31|673.71|681.31|673.71|681.07|673.47|13
1654253210000|2022-06-03 10:46:50|681.33|673.73|681.71|674.11|681.73|674.13|681.31|673.71|17
1654253220000|2022-06-03 10:47:00|681.78|674.18|681.69|674.09|681.78|674.18|681.31|673.71|20
1654253230000|2022-06-03 10:47:10|681.68|674.08|681.3|673.7|681.7|674.1|681.3|673.7|18
1654253240000|2022-06-03 10:47:20|681.29|673.69|681.52|673.92|681.52|673.92|681.12|673.52|14
1654253250000|2022-06-03 10:47:30|681.49|673.89|680.58|672.98|681.49|673.89|680.58|672.98|21
1654253260000|2022-06-03 10:47:40|680.48|672.88|680.4|672.8|680.56|672.96|680.4|672.8|15
1654253270000|2022-06-03 10:47:50|680.42|672.82|680.97|673.37|681|673.4|680.39|672.79|11
1654253280000|2022-06-03 10:48:00|681.01|673.41|680.11|672.51|681.05|673.45|680.11|672.51|24
1654253290000|2022-06-03 10:48:10|680.1|672.5|679.24|671.64|680.1|672.5|679.23|671.63|26
1654253300000|2022-06-03 10:48:20|679.23|671.63|679.16|671.56|679.28|671.68|678.83|671.23|22
1654253310000|2022-06-03 10:48:30|679.17|671.57|679.27|671.67|679.3|671.7|679.16|671.56|7
1654253320000|2022-06-03 10:48:40|679.22|671.62|679.08|671.48|679.24|671.64|678.99|671.39|12
1654253330000|2022-06-03 10:48:50|679.15|671.55|678.25|670.65|679.18|671.58|678.17|670.57|26
1654253340000|2022-06-03 10:49:00|678.24|670.64|678.02|670.42|678.24|670.64|677.68|670.08|28
1654253350000|2022-06-03 10:49:10|678.06|670.46|678.08|670.48|678.08|670.48|677.68|670.08|21
1654253360000|2022-06-03 10:49:20|678.05|670.45|677.91|670.31|678.2|670.6|677.91|670.31|14
1654253370000|2022-06-03 10:49:30|677.85|670.25|677.97|670.37|678.03|670.43|677.81|670.21|19
1654253380000|2022-06-03 10:49:40|677.96|670.36|678.69|671.09|678.75|671.15|677.81|670.21|27
1654253390000|2022-06-03 10:49:50|678.67|671.07|678.72|671.12|678.72|671.12|678.41|670.81|26
1654253400000|2022-06-03 10:50:00|678.76|671.16|679.34|671.74|679.37|671.77|678.76|671.16|15
1654253410000|2022-06-03 10:50:10|679.31|671.71|680.01|672.41|680.12|672.52|679.14|671.54|27
1654253420000|2022-06-03 10:50:20|680.02|672.42|679.66|672.06|680.1|672.5|679.59|671.99|12
1654253430000|2022-06-03 10:50:30|679.62|672.02|680.12|672.52|680.21|672.61|679.62|672.02|18
1654253440000|2022-06-03 10:50:40|680.08|672.48|680.19|672.59|680.2|672.6|680.08|672.48|9
1654253450000|2022-06-03 10:50:50|680.16|672.56|680.2|672.6|680.2|672.6|680.15|672.55|8
1654253460000|2022-06-03 10:51:00|680.18|672.58|680.52|672.92|680.73|673.13|680.15|672.55|18
1654253470000|2022-06-03 10:51:10|680.56|672.96|680.99|673.39|681.07|673.47|680.52|672.92|14
1654253480000|2022-06-03 10:51:20|680.98|673.38|681.08|673.48|681.08|673.48|680.98|673.38|15
1654253490000|2022-06-03 10:51:30|681.09|673.49|681.11|673.51|681.11|673.51|681.08|673.48|8
1654253500000|2022-06-03 10:51:40|681.1|673.5|681.11|673.51|681.11|673.51|681.1|673.5|2
1654253510000|2022-06-03 10:51:50|681.09|673.49|681.09|673.49|681.09|673.49|681.07|673.47|8
1654253520000|2022-06-03 10:52:00|681.1|673.5|681.09|673.49|681.1|673.5|681.03|673.43|6
1654253530000|2022-06-03 10:52:10|681.06|673.46|681.09|673.49|681.09|673.49|681.06|673.46|4
1654253540000|2022-06-03 10:52:20|681.08|673.48|681.09|673.49|681.1|673.5|681.01|673.41|11
1654253550000|2022-06-03 10:52:30|681.1|673.5|681.03|673.43|681.13|673.53|680.68|673.08|22
1654253560000|2022-06-03 10:52:40|680.86|673.26|680.74|673.14|681.06|673.46|680.74|673.14|9
1654253570000|2022-06-03 10:52:50|680.72|673.12|680.49|672.89|681|673.4|680.41|672.81|18
1654253580000|2022-06-03 10:53:00|680.45|672.85|680.15|672.55|680.45|672.85|680.14|672.54|19
1654253590000|2022-06-03 10:53:10|680.12|672.52|679.17|671.57|680.16|672.56|679.1|671.5|27
1654253600000|2022-06-03 10:53:20|679.15|671.55|679.13|671.53|679.18|671.58|679.13|671.53|17
1654253610000|2022-06-03 10:53:30|679.19|671.59|679.23|671.63|679.24|671.64|679.17|671.57|11
1654253620000|2022-06-03 10:53:40|679.2|671.6|679.21|671.61|679.21|671.61|679.19|671.59|8
1654253630000|2022-06-03 10:53:50|679.2|671.6|679.82|672.22|679.82|672.22|679.16|671.56|21
1654253640000|2022-06-03 10:54:00|679.83|672.23|679.75|672.15|679.86|672.26|679.68|672.08|14
1654253650000|2022-06-03 10:54:10|679.83|672.23|679.25|671.65|679.83|672.23|679.22|671.62|20
1654253660000|2022-06-03 10:54:20|679.26|671.66|678.63|671.03|679.27|671.67|678.55|670.95|15
1654253670000|2022-06-03 10:54:30|678.64|671.04|678.68|671.08|679|671.4|678.49|670.89|26
1654253680000|2022-06-03 10:54:40|678.66|671.06|678.84|671.24|678.88|671.28|678.52|670.92|9
1654253690000|2022-06-03 10:54:50|678.86|671.26|678.86|671.26|678.91|671.31|678.85|671.25|13
1654253700000|2022-06-03 10:55:00|678.8|671.2|678.22|670.62|678.86|671.26|678.22|670.62|22
1654253710000|2022-06-03 10:55:10|678.24|670.64|678.01|670.41|678.27|670.67|677.56|669.96|24
1654253720000|2022-06-03 10:55:20|678.02|670.42|677.94|670.34|678.04|670.44|677.9|670.3|20
1654253730000|2022-06-03 10:55:30|677.93|670.33|678|670.4|678.06|670.46|677.92|670.32|16
1654253740000|2022-06-03 10:55:40|678.01|670.41|677.74|670.14|678.02|670.42|677.65|670.05|26
1654253750000|2022-06-03 10:55:50|677.75|670.15|677.82|670.22|678.02|670.42|677.75|670.15|21
1654253760000|2022-06-03 10:56:00|677.78|670.18|678.11|670.51|678.13|670.53|677.75|670.15|9
1654253770000|2022-06-03 10:56:10|678.12|670.52|678.84|671.24|679.12|671.52|678.09|670.49|25
1654253780000|2022-06-03 10:56:20|678.82|671.22|679.04|671.44|679.2|671.6|678.81|671.21|25
1654253790000|2022-06-03 10:56:30|679.05|671.45|679.02|671.42|679.08|671.48|678.87|671.27|15
1654253800000|2022-06-03 10:56:40|678.99|671.39|679.05|671.45|679.14|671.54|678.99|671.39|13
1654253810000|2022-06-03 10:56:50|679.04|671.44|679.03|671.43|679.12|671.52|679|671.4|10
1654253820000|2022-06-03 10:57:00|679.07|671.47|679.46|671.86|679.86|672.26|679.02|671.42|19
1654253830000|2022-06-03 10:57:10|679.49|671.89|679.94|672.34|679.96|672.36|679.42|671.82|11
1654253840000|2022-06-03 10:57:20|679.96|672.36|680.08|672.48|680.09|672.49|679.91|672.31|27
1654253850000|2022-06-03 10:57:30|680.09|672.49|680.01|672.41|680.12|672.52|679.94|672.34|19
1654253860000|2022-06-03 10:57:40|680.04|672.44|680.06|672.46|680.06|672.46|679.97|672.37|8
1654253870000|2022-06-03 10:57:50|680.04|672.44|680.11|672.51|680.15|672.55|680.01|672.41|13
1654253880000|2022-06-03 10:58:00|680.02|672.42|680.12|672.52|680.13|672.53|680.01|672.41|6
1654253890000|2022-06-03 10:58:10|680.02|672.42|680.04|672.44|680.12|672.52|680|672.4|9
1654253900000|2022-06-03 10:58:20|680.13|672.53|680.12|672.52|680.13|672.53|680.11|672.51|6
1654253910000|2022-06-03 10:58:30|680.01|672.41|680.03|672.43|680.03|672.43|680.01|672.41|3
1654253920000|2022-06-03 10:58:40|680.04|672.44|680.04|672.44|680.06|672.46|680.02|672.42|7
1654253930000|2022-06-03 10:58:50|680.03|672.43|680.04|672.44|680.04|672.44|680.03|672.43|2
1654253940000|2022-06-03 10:59:00|680.11|672.51|679.58|671.98|680.11|672.51|679.58|671.98|11
1654253950000|2022-06-03 10:59:10|679.43|671.83|679.21|671.61|679.44|671.84|679.21|671.61|12
1654253960000|2022-06-03 10:59:20|679.19|671.59|678.31|670.71|679.19|671.59|678.26|670.66|23
1654253970000|2022-06-03 10:59:30|678.27|670.67|678.21|670.61|678.34|670.74|678.21|670.61|17
1654253980000|2022-06-03 10:59:40|678.22|670.62|678.25|670.65|678.27|670.67|678.22|670.62|13
1654253990000|2022-06-03 10:59:50|678.22|670.62|678.38|670.78|678.38|670.78|678.22|670.62|24
1654254000000|2022-06-03 11:00:00|678.32|670.72|678.39|670.79|678.63|671.03|678.02|670.42|25
1654254010000|2022-06-03 11:00:10|678.35|670.75|678.98|671.38|679.03|671.43|678.35|670.75|26
1654254020000|2022-06-03 11:00:20|679.07|671.47|679.12|671.52|679.22|671.62|679.07|671.47|11
1654254030000|2022-06-03 11:00:30|678.95|671.35|680.27|672.67|680.29|672.69|678.95|671.35|23
1654254040000|2022-06-03 11:00:40|680.29|672.69|680.86|673.26|681.04|673.44|680.16|672.56|23
1654254050000|2022-06-03 11:00:50|680.87|673.27|681.06|673.46|681.31|673.71|680.87|673.27|17
1654254060000|2022-06-03 11:01:00|681.03|673.43|681.16|673.56|681.16|673.56|680.79|673.19|20
1654254070000|2022-06-03 11:01:10|681.08|673.48|681.22|673.62|681.23|673.63|681.04|673.44|12
1654254080000|2022-06-03 11:01:20|681.2|673.6|681.23|673.63|681.26|673.66|681.12|673.52|12
1654254090000|2022-06-03 11:01:30|681.24|673.64|681.23|673.63|681.25|673.65|681.18|673.58|11
1654254100000|2022-06-03 11:01:40|681.22|673.62|681.25|673.65|681.3|673.7|681.22|673.62|13
1654254110000|2022-06-03 11:01:50|681.24|673.64|680.87|673.27|681.24|673.64|680.87|673.27|8
1654254120000|2022-06-03 11:02:00|680.71|673.11|680.59|672.99|680.71|673.11|680.44|672.84|23
1654254130000|2022-06-03 11:02:10|680.57|672.97|680.99|673.39|680.99|673.39|680.38|672.78|23
1654254140000|2022-06-03 11:02:20|681.15|673.55|680.93|673.33|681.16|673.56|680.66|673.06|24
1654254150000|2022-06-03 11:02:30|680.89|673.29|680.82|673.22|680.89|673.29|680.82|673.22|10
1654254160000|2022-06-03 11:02:40|680.73|673.13|680.73|673.13|680.75|673.15|680.73|673.13|6
1654254170000|2022-06-03 11:02:50|680.68|673.08|680.81|673.21|680.83|673.23|680.68|673.08|13
1654254180000|2022-06-03 11:03:00|680.68|673.08|680.48|672.88|680.68|673.08|680.45|672.85|6
1654254190000|2022-06-03 11:03:10|680.42|672.82|680.48|672.88|680.52|672.92|680.42|672.82|4
1654254200000|2022-06-03 11:03:20|680.43|672.83|679.82|672.22|680.55|672.95|679.82|672.22|23
1654254210000|2022-06-03 11:03:30|679.81|672.21|680.04|672.44|680.11|672.51|679.53|671.93|26
1654254220000|2022-06-03 11:03:40|680.03|672.43|680.08|672.48|680.11|672.51|679.73|672.13|23
1654254230000|2022-06-03 11:03:50|680.09|672.49|679.96|672.36|680.13|672.53|679.6|672|17
1654254240000|2022-06-03 11:04:00|680.07|672.47|678.48|670.88|680.07|672.47|678.48|670.88|28
1654254250000|2022-06-03 11:04:10|678.47|670.87|678.46|670.86|678.47|670.87|678.29|670.69|18
1654254260000|2022-06-03 11:04:20|678.45|670.85|678.42|670.82|678.49|670.89|678.35|670.75|21
1654254270000|2022-06-03 11:04:30|678.41|670.81|678.36|670.76|678.48|670.88|678.35|670.75|15
1654254280000|2022-06-03 11:04:40|678.35|670.75|678.36|670.76|678.53|670.93|678.35|670.75|20
1654254290000|2022-06-03 11:04:50|678.35|670.75|678.53|670.93|678.56|670.96|678.35|670.75|14
1654254300000|2022-06-03 11:05:00|678.52|670.92|678.3|670.7|678.52|670.92|678.25|670.65|11
1654254310000|2022-06-03 11:05:10|678.27|670.67|677.28|669.68|678.3|670.7|677.28|669.68|20
1654254320000|2022-06-03 11:05:20|677.27|669.67|676.67|669.07|677.28|669.68|676.67|669.07|16
1654254330000|2022-06-03 11:05:30|676.66|669.06|677.14|669.54|677.22|669.62|676.66|669.06|14
1654254340000|2022-06-03 11:05:40|677.18|669.58|677.23|669.63|677.27|669.67|677.17|669.57|15
1654254350000|2022-06-03 11:05:50|677.24|669.64|677.27|669.67|677.27|669.67|677.19|669.59|8
1654254360000|2022-06-03 11:06:00|677.35|669.75|677.32|669.72|677.39|669.79|677.31|669.71|15
1654254370000|2022-06-03 11:06:10|677.31|669.71|677.32|669.72|677.35|669.75|677.31|669.71|9
1654254380000|2022-06-03 11:06:20|677.34|669.74|677.36|669.76|677.91|670.31|677.34|669.74|16
1654254390000|2022-06-03 11:06:30|677.37|669.77|677.22|669.62|677.4|669.8|677.22|669.62|15
1654254400000|2022-06-03 11:06:40|677.24|669.64|677.27|669.67|677.35|669.75|677.16|669.56|16
1654254410000|2022-06-03 11:06:50|677.26|669.66|677.34|669.74|677.35|669.75|677.22|669.62|7
1654254420000|2022-06-03 11:07:00|677.36|669.76|677.29|669.69|677.36|669.76|677.27|669.67|16
1654254430000|2022-06-03 11:07:10|677.27|669.67|677.2|669.6|677.32|669.72|677.19|669.59|11
1654254440000|2022-06-03 11:07:20|677.15|669.55|677.08|669.48|677.26|669.66|677.08|669.48|12
1654254450000|2022-06-03 11:07:30|677.04|669.44|676.95|669.35|677.04|669.44|676.53|668.93|24
1654254460000|2022-06-03 11:07:40|676.97|669.37|678.09|670.49|678.09|670.49|676.97|669.37|26
1654254470000|2022-06-03 11:07:50|678.17|670.57|678.06|670.46|678.49|670.89|678.06|670.46|20
1654254480000|2022-06-03 11:08:00|678.34|670.74|678.34|670.74|678.34|670.74|678.3|670.7|9
1654254490000|2022-06-03 11:08:10|678.36|670.76|678.24|670.64|678.36|670.76|678.18|670.58|18
1654254500000|2022-06-03 11:08:20|678.32|670.72|678.09|670.49|678.32|670.72|678.09|670.49|10
1654254510000|2022-06-03 11:08:30|678.03|670.43|677.95|670.35|678.06|670.46|677.89|670.29|13
1654254520000|2022-06-03 11:08:40|677.89|670.29|678.16|670.56|678.23|670.63|677.89|670.29|13
1654254530000|2022-06-03 11:08:50|678.33|670.73|678.23|670.63|678.38|670.78|678.23|670.63|15
1654254540000|2022-06-03 11:09:00|678.22|670.62|677.98|670.38|678.27|670.67|677.85|670.25|24
1654254550000|2022-06-03 11:09:10|677.82|670.22|677.39|669.79|677.82|670.22|677.36|669.76|23
1654254560000|2022-06-03 11:09:20|677.42|669.82|677.4|669.8|677.43|669.83|677.38|669.78|15
1654254570000|2022-06-03 11:09:30|677.33|669.73|677.47|669.87|677.48|669.88|677.33|669.73|16
1654254580000|2022-06-03 11:09:40|677.46|669.86|677.25|669.65|677.48|669.88|677.19|669.59|21
1654254590000|2022-06-03 11:09:50|677.24|669.64|677.17|669.57|677.25|669.65|677.01|669.41|10
1654254600000|2022-06-03 11:10:00|677.12|669.52|677.12|669.52|677.17|669.57|677.11|669.51|8
1654254610000|2022-06-03 11:10:10|677.11|669.51|677.1|669.5|677.11|669.51|677.1|669.5|2
1654254620000|2022-06-03 11:10:20|676.96|669.36|676.76|669.16|677|669.4|676.7|669.1|19
1654254630000|2022-06-03 11:10:30|676.75|669.15|676.75|669.15|676.78|669.18|676.74|669.14|9
1654254640000|2022-06-03 11:10:40|676.76|669.16|676.77|669.17|676.78|669.18|676.76|669.16|5
1654254650000|2022-06-03 11:10:50|676.81|669.21|676.66|669.06|676.82|669.22|676.66|669.06|17
1654254660000|2022-06-03 11:11:00|676.79|669.19|676.63|669.03|676.81|669.21|676.62|669.02|18
1654254670000|2022-06-03 11:11:10|676.65|669.05|676.11|668.51|676.65|669.05|675.9|668.3|21
1654254680000|2022-06-03 11:11:20|676.06|668.46|675.56|667.96|676.14|668.54|675.56|667.96|28
1654254690000|2022-06-03 11:11:30|675.55|667.95|676.06|668.46|676.06|668.46|675.51|667.91|25
1654254700000|2022-06-03 11:11:40|676.18|668.58|676.2|668.6|676.2|668.6|676.06|668.46|4
1654254710000|2022-06-03 11:11:50|676.21|668.61|676.34|668.74|676.34|668.74|676.2|668.6|11
1654254720000|2022-06-03 11:12:00|676.35|668.75|675.51|667.91|676.35|668.75|675.48|667.88|14
1654254730000|2022-06-03 11:12:10|675.5|667.9|675.09|667.49|675.52|667.92|674.8|667.2|22
1654254740000|2022-06-03 11:12:20|675.1|667.5|675.35|667.75|675.35|667.75|675.1|667.5|18
1654254750000|2022-06-03 11:12:30|675.36|667.76|675.26|667.66|675.41|667.81|675.11|667.51|30
1654254760000|2022-06-03 11:12:40|675.22|667.62|675.19|667.59|675.27|667.67|674.73|667.13|26
1654254770000|2022-06-03 11:12:50|675.18|667.58|675.33|667.73|675.36|667.76|675.14|667.54|19
1654254780000|2022-06-03 11:13:00|675.34|667.74|675.94|668.34|675.94|668.34|675.29|667.69|15
1654254790000|2022-06-03 11:13:10|675.97|668.37|676.27|668.67|676.3|668.7|675.97|668.37|15
1654254800000|2022-06-03 11:13:20|676.2|668.6|676.32|668.72|676.32|668.72|676.17|668.57|9
1654254810000|2022-06-03 11:13:30|676.37|668.77|677.73|670.13|677.75|670.15|676.37|668.77|29
1654254820000|2022-06-03 11:13:40|677.81|670.21|677.34|669.74|677.88|670.28|677.28|669.68|16
1654254830000|2022-06-03 11:13:50|677.32|669.72|677.27|669.67|677.32|669.72|677.13|669.53|12
1654254840000|2022-06-03 11:14:00|677.28|669.68|677.21|669.61|677.32|669.72|677.18|669.58|19
1654254850000|2022-06-03 11:14:10|677.22|669.62|677.11|669.51|677.23|669.63|677.11|669.51|15
1654254860000|2022-06-03 11:14:20|677.12|669.52|676.48|668.88|677.12|669.52|676.39|668.79|18
1654254870000|2022-06-03 11:14:30|676.44|668.84|676.47|668.87|676.57|668.97|676.43|668.83|13
1654254880000|2022-06-03 11:14:40|676.46|668.86|676.46|668.86|676.46|668.86|676.46|668.86|1
1654254890000|2022-06-03 11:14:50|676.44|668.84|676.85|669.25|676.85|669.25|676.37|668.77|21
1654254900000|2022-06-03 11:15:00|676.89|669.29|676.31|668.71|676.89|669.29|676.3|668.7|20
1654254910000|2022-06-03 11:15:10|676.3|668.7|675.33|667.73|676.3|668.7|675.33|667.73|23
1654254920000|2022-06-03 11:15:20|675.31|667.71|674.74|667.14|675.32|667.72|674.74|667.14|18
1654254930000|2022-06-03 11:15:30|674.63|667.03|673.22|665.62|674.64|667.04|673.1|665.5|29
1654254940000|2022-06-03 11:15:40|673.23|665.63|673.33|665.73|673.33|665.73|673.12|665.52|22
1654254950000|2022-06-03 11:15:50|673.32|665.72|673.07|665.47|673.39|665.79|672.66|665.06|30
1654254960000|2022-06-03 11:16:00|673.08|665.48|673.06|665.46|673.11|665.51|672.76|665.16|27
1654254970000|2022-06-03 11:16:10|673.07|665.47|674.7|667.1|674.7|667.1|673.07|665.47|30
1654254980000|2022-06-03 11:16:20|674.59|666.99|674.61|667.01|674.62|667.02|674.49|666.89|10
1654254990000|2022-06-03 11:16:30|674.62|667.02|675.31|667.71|675.32|667.72|674.56|666.96|18
1654255000000|2022-06-03 11:16:40|675.32|667.72|675.7|668.1|675.71|668.11|675.16|667.56|28
1654255010000|2022-06-03 11:16:50|675.61|668.01|675.9|668.3|675.92|668.32|675.61|668.01|22
1654255020000|2022-06-03 11:17:00|675.87|668.27|676.61|669.01|676.64|669.04|675.87|668.27|28
1654255030000|2022-06-03 11:17:10|676.55|668.95|677.09|669.49|677.1|669.5|676.42|668.82|26
1654255040000|2022-06-03 11:17:20|677.07|669.47|677.89|670.29|677.89|670.29|677.07|669.47|18
1654255050000|2022-06-03 11:17:30|677.9|670.3|678.12|670.52|678.9|671.3|677.64|670.04|31
1654255060000|2022-06-03 11:17:40|678.14|670.54|678.13|670.53|678.15|670.55|678.11|670.51|10
1654255070000|2022-06-03 11:17:50|678.09|670.49|678.06|670.46|678.13|670.53|678.06|670.46|9
1654255080000|2022-06-03 11:18:00|678.08|670.48|678.27|670.67|678.27|670.67|678.04|670.44|18
1654255090000|2022-06-03 11:18:10|678.29|670.69|678.29|670.69|678.33|670.73|678.2|670.6|13
1654255100000|2022-06-03 11:18:20|678.22|670.62|678.83|671.23|678.83|671.23|678.22|670.62|20
1654255110000|2022-06-03 11:18:30|678.84|671.24|678.84|671.24|678.95|671.35|678.49|670.89|22
1654255120000|2022-06-03 11:18:40|678.88|671.28|678.91|671.31|678.98|671.38|678.77|671.17|26
1654255130000|2022-06-03 11:18:50|678.6|671|678.82|671.22|678.83|671.23|678.4|670.8|18
1654255140000|2022-06-03 11:19:00|678.83|671.23|678.83|671.23|678.89|671.29|678.8|671.2|17
1654255150000|2022-06-03 11:19:10|678.82|671.22|678.3|670.7|678.9|671.3|678.27|670.67|21
1654255160000|2022-06-03 11:19:20|678.34|670.74|678.14|670.54|678.34|670.74|678.13|670.53|14
1654255170000|2022-06-03 11:19:30|678.15|670.55|678.12|670.52|678.17|670.57|678.01|670.41|20
1654255180000|2022-06-03 11:19:40|678.14|670.54|677.36|669.76|678.14|670.54|677.32|669.72|15
1654255190000|2022-06-03 11:19:50|677.34|669.74|677.37|669.77|677.38|669.78|677.33|669.73|17
1654255200000|2022-06-03 11:20:00|677.36|669.76|676.43|668.83|677.36|669.76|676.43|668.83|25
1654255210000|2022-06-03 11:20:10|676.42|668.82|676.85|669.25|676.88|669.28|676.29|668.69|24
1654255220000|2022-06-03 11:20:20|676.88|669.28|676.74|669.14|676.89|669.29|676.41|668.81|24
1654255230000|2022-06-03 11:20:30|676.75|669.15|677.16|669.56|677.22|669.62|676.75|669.15|10
1654255240000|2022-06-03 11:20:40|677.17|669.57|677.14|669.54|677.22|669.62|677.14|669.54|10
1654255250000|2022-06-03 11:20:50|677.17|669.57|677.3|669.7|677.58|669.98|677.17|669.57|19
1654255260000|2022-06-03 11:21:00|677.29|669.69|677.3|669.7|677.32|669.72|677.29|669.69|11
1654255270000|2022-06-03 11:21:10|677.32|669.72|677.11|669.51|677.32|669.72|677.1|669.5|8
1654255280000|2022-06-03 11:21:20|677.15|669.55|677.21|669.61|677.22|669.62|677.15|669.55|17
1654255290000|2022-06-03 11:21:30|677.22|669.62|677.01|669.41|677.22|669.62|676.95|669.35|9
1654255300000|2022-06-03 11:21:40|677.06|669.46|676.25|668.65|677.07|669.47|676.25|668.65|20
1654255310000|2022-06-03 11:21:50|676.13|668.53|676.25|668.65|676.25|668.65|676.12|668.52|23
1654255320000|2022-06-03 11:22:00|676.31|668.71|676.31|668.71|676.32|668.72|676.24|668.64|15
1654255330000|2022-06-03 11:22:10|676.3|668.7|676.1|668.5|676.31|668.71|676.09|668.49|20
1654255340000|2022-06-03 11:22:20|676.17|668.57|676.22|668.62|676.29|668.69|676.17|668.57|12
1654255350000|2022-06-03 11:22:30|676.18|668.58|676.15|668.55|676.27|668.67|676.15|668.55|13
1654255360000|2022-06-03 11:22:40|676.1|668.5|676.08|668.48|676.1|668.5|676.03|668.43|15
1654255370000|2022-06-03 11:22:50|676.09|668.49|676.07|668.47|676.1|668.5|676.05|668.45|13
1654255380000|2022-06-03 11:23:00|675.97|668.37|676.19|668.59|676.19|668.59|675.83|668.23|9
1654255390000|2022-06-03 11:23:10|676.2|668.6|676.32|668.72|676.65|669.05|676.2|668.6|19
1654255400000|2022-06-03 11:23:20|676.31|668.71|676.7|669.1|676.75|669.15|676.27|668.67|19
1654255410000|2022-06-03 11:23:30|676.73|669.13|676.37|668.77|676.82|669.22|676.34|668.74|14
1654255420000|2022-06-03 11:23:40|676.38|668.78|675.94|668.34|676.38|668.78|675.87|668.27|22
1654255430000|2022-06-03 11:23:50|675.95|668.35|675.85|668.25|676.08|668.48|675.85|668.25|6
1654255440000|2022-06-03 11:24:00|675.89|668.29|675.95|668.35|675.95|668.35|675.89|668.29|4
1654255450000|2022-06-03 11:24:10|675.93|668.33|676.42|668.82|676.42|668.82|675.76|668.16|14
1654255460000|2022-06-03 11:24:20|676.37|668.77|676.34|668.74|676.37|668.77|676.34|668.74|2
1654255470000|2022-06-03 11:24:30|676.41|668.81|676.41|668.81|676.41|668.81|676.41|668.81|1
1654255480000|2022-06-03 11:24:40|676.4|668.8|676.78|669.18|676.78|669.18|676.35|668.75|18
1654255490000|2022-06-03 11:24:50|676.79|669.19|676.97|669.37|676.99|669.39|676.79|669.19|8
1654255500000|2022-06-03 11:25:00|676.98|669.38|677.04|669.44|677.05|669.45|676.98|669.38|7
1654255510000|2022-06-03 11:25:10|677.02|669.42|676.96|669.36|677.03|669.43|676.85|669.25|9
1654255520000|2022-06-03 11:25:20|677|669.4|677.04|669.44|677.07|669.47|677|669.4|13
1654255530000|2022-06-03 11:25:30|677.03|669.43|677.08|669.48|677.11|669.51|677.03|669.43|16
1654255540000|2022-06-03 11:25:40|677.07|669.47|676.99|669.39|677.07|669.47|676.57|668.97|12
1654255550000|2022-06-03 11:25:50|677.02|669.42|676.33|668.73|677.09|669.49|676.33|668.73|19
1654255560000|2022-06-03 11:26:00|676.32|668.72|676.19|668.59|676.32|668.72|676.15|668.55|14
1654255570000|2022-06-03 11:26:10|676.17|668.57|676.23|668.63|676.23|668.63|676.16|668.56|16
1654255580000|2022-06-03 11:26:20|676.22|668.62|676.23|668.63|676.24|668.64|676.2|668.6|9
1654255590000|2022-06-03 11:26:30|676.21|668.61|676.34|668.74|676.45|668.85|676.21|668.61|10
1654255600000|2022-06-03 11:26:40|676.33|668.73|676.26|668.66|676.33|668.73|676.25|668.65|12
1654255610000|2022-06-03 11:26:50|676.25|668.65|676.32|668.72|676.33|668.73|676.25|668.65|11
1654255620000|2022-06-03 11:27:00|676.31|668.71|676.19|668.59|676.31|668.71|676.19|668.59|13
1654255630000|2022-06-03 11:27:10|676.03|668.43|675.5|667.9|676.03|668.43|675.5|667.9|15
1654255640000|2022-06-03 11:27:20|675.49|667.89|675.8|668.2|675.89|668.29|675.47|667.87|9
1654255650000|2022-06-03 11:27:30|675.97|668.37|675.88|668.28|676.07|668.47|675.87|668.27|15
1654255660000|2022-06-03 11:27:40|675.87|668.27|676.18|668.58|676.18|668.58|675.87|668.27|12
1654255670000|2022-06-03 11:27:50|676.09|668.49|676.03|668.43|676.17|668.57|675.86|668.26|11
1654255680000|2022-06-03 11:28:00|676.11|668.51|675.99|668.39|676.12|668.52|675.99|668.39|8
1654255690000|2022-06-03 11:28:10|675.95|668.35|675.54|667.94|675.95|668.35|675.45|667.85|12
1654255700000|2022-06-03 11:28:20|675.51|667.91|675.43|667.83|675.62|668.02|675.41|667.81|26
1654255710000|2022-06-03 11:28:30|675.44|667.84|675.47|667.87|675.47|667.87|675.36|667.76|16
1654255720000|2022-06-03 11:28:40|675.48|667.88|675.57|667.97|675.59|667.99|675.47|667.87|10
1654255730000|2022-06-03 11:28:50|675.59|667.99|675.8|668.2|675.8|668.2|675.39|667.79|12
1654255740000|2022-06-03 11:29:00|675.77|668.17|675.98|668.38|676.05|668.45|675.77|668.17|22
1654255750000|2022-06-03 11:29:10|675.97|668.37|675.57|667.97|676|668.4|675.51|667.91|19
1654255760000|2022-06-03 11:29:20|675.58|667.98|675.9|668.3|675.94|668.34|675.52|667.92|15
1654255770000|2022-06-03 11:29:30|675.89|668.29|675.83|668.23|675.91|668.31|675.83|668.23|5
1654255780000|2022-06-03 11:29:40|675.82|668.22|675.94|668.34|675.94|668.34|675.82|668.22|5
1654255790000|2022-06-03 11:29:50|675.87|668.27|676.06|668.46|676.2|668.6|675.87|668.27|8
1654255800000|2022-06-03 11:30:00|676.02|668.42|675.77|668.17|676.1|668.5|675.54|667.94|19
1654255810000|2022-06-03 11:30:10|675.76|668.16|676.13|668.53|676.29|668.69|675.72|668.12|22
1654255820000|2022-06-03 11:30:20|676.15|668.55|676.13|668.53|676.23|668.63|676.13|668.53|21
1654255830000|2022-06-03 11:30:30|676.15|668.55|676.06|668.46|676.19|668.59|676.01|668.41|12
1654255840000|2022-06-03 11:30:40|676.03|668.43|676.12|668.52|676.14|668.54|675.79|668.19|17
1654255850000|2022-06-03 11:30:50|676.1|668.5|675.52|667.92|676.1|668.5|675.5|667.9|13
1654255860000|2022-06-03 11:31:00|675.51|667.91|675.41|667.81|675.51|667.91|675.41|667.81|7
1654255870000|2022-06-03 11:31:10|675.35|667.75|675.38|667.78|675.38|667.78|675.25|667.65|16
1654255880000|2022-06-03 11:31:20|675.41|667.81|676.12|668.52|676.14|668.54|675.41|667.81|22
1654255890000|2022-06-03 11:31:30|676.13|668.53|676.26|668.66|676.27|668.67|676.1|668.5|20
1654255900000|2022-06-03 11:31:40|676.27|668.67|676.26|668.66|676.27|668.67|676.26|668.66|10
1654255910000|2022-06-03 11:31:50|676.25|668.65|676.25|668.65|676.27|668.67|676.25|668.65|5
1654255920000|2022-06-03 11:32:00|676.26|668.66|676.56|668.96|676.9|669.3|676.26|668.66|29
1654255930000|2022-06-03 11:32:10|676.66|669.06|676.35|668.75|676.72|669.12|676.33|668.73|14
1654255940000|2022-06-03 11:32:20|676.34|668.74|676.36|668.76|676.36|668.76|676.32|668.72|8
1654255950000|2022-06-03 11:32:30|676.37|668.77|676.65|669.05|676.74|669.14|676.34|668.74|22
1654255960000|2022-06-03 11:32:40|676.72|669.12|676.83|669.23|676.83|669.23|676.55|668.95|24
1654255970000|2022-06-03 11:32:50|676.82|669.22|677.23|669.63|677.27|669.67|676.63|669.03|24
1654255980000|2022-06-03 11:33:00|677.24|669.64|677.21|669.61|677.24|669.64|677.21|669.61|3
1654255990000|2022-06-03 11:33:10|677.2|669.6|677.23|669.63|677.23|669.63|677.12|669.52|10
1654256000000|2022-06-03 11:33:20|677.21|669.61|677.19|669.59|677.23|669.63|677.19|669.59|6
1654256010000|2022-06-03 11:33:30|677.21|669.61|677.2|669.6|677.23|669.63|677.17|669.57|14
1654256020000|2022-06-03 11:33:40|677.19|669.59|677.14|669.54|677.2|669.6|677.13|669.53|5
1654256030000|2022-06-03 11:33:50|677.15|669.55|677.13|669.53|677.15|669.55|677.13|669.53|3
1654256040000|2022-06-03 11:34:00|677.14|669.54|677.27|669.67|677.27|669.67|677.14|669.54|4
1654256050000|2022-06-03 11:34:10|677.28|669.68|677.95|670.35|677.95|670.35|677.28|669.68|28
1654256060000|2022-06-03 11:34:20|677.98|670.38|678.87|671.27|678.87|671.27|677.98|670.38|17
1654256070000|2022-06-03 11:34:30|678.97|671.37|678.91|671.31|678.98|671.38|678.38|670.78|21
1654256080000|2022-06-03 11:34:40|678.87|671.27|678.96|671.36|678.98|671.38|678.45|670.85|21
1654256090000|2022-06-03 11:34:50|679|671.4|679|671.4|679.01|671.41|678.92|671.32|11
1654256100000|2022-06-03 11:35:00|679.01|671.41|678.99|671.39|679.06|671.46|678.99|671.39|10
1654256110000|2022-06-03 11:35:10|678.95|671.35|679.99|672.39|679.99|672.39|678.93|671.33|22
1654256120000|2022-06-03 11:35:20|680.17|672.57|681.38|673.78|681.38|673.78|680.17|672.57|28
1654256130000|2022-06-03 11:35:30|681.39|673.79|681.44|673.84|681.47|673.87|681.39|673.79|12
1654256140000|2022-06-03 11:35:40|681.43|673.83|681.44|673.84|681.44|673.84|681.17|673.57|14
1654256150000|2022-06-03 11:35:50|681.75|674.15|682.09|674.49|682.13|674.53|681.75|674.15|26
1654256160000|2022-06-03 11:36:00|682.1|674.5|682.46|674.86|682.61|675.01|682.1|674.5|19
1654256170000|2022-06-03 11:36:10|682.3|674.7|681.92|674.32|682.38|674.78|681.62|674.02|25
1654256180000|2022-06-03 11:36:20|681.91|674.31|681.95|674.35|681.98|674.38|681.9|674.3|15
1654256190000|2022-06-03 11:36:30|681.96|674.36|681.99|674.39|682|674.4|681.96|674.36|5
1654256200000|2022-06-03 11:36:40|682|674.4|683.3|675.7|683.3|675.7|682|674.4|23
1654256210000|2022-06-03 11:36:50|683.33|675.73|684.42|676.82|684.58|676.98|683.21|675.61|35
1654256220000|2022-06-03 11:37:00|684.43|676.83|684.27|676.67|685.17|677.57|684.27|676.67|26
1654256230000|2022-06-03 11:37:10|684.28|676.68|684.31|676.71|684.61|677.01|684.26|676.66|20
1654256240000|2022-06-03 11:37:20|684.3|676.7|684.12|676.52|684.3|676.7|684.09|676.49|24
1654256250000|2022-06-03 11:37:30|684.1|676.5|684.17|676.57|684.19|676.59|684.04|676.44|21
1654256260000|2022-06-03 11:37:40|684.16|676.56|684.12|676.52|684.16|676.56|683.79|676.19|23
1654256270000|2022-06-03 11:37:50|684.13|676.53|684.03|676.43|684.13|676.53|684.01|676.41|22
1654256280000|2022-06-03 11:38:00|683.97|676.37|683.24|675.64|683.97|676.37|683.24|675.64|24
1654256290000|2022-06-03 11:38:10|683.22|675.62|682.42|674.82|683.22|675.62|682.37|674.77|26
1654256300000|2022-06-03 11:38:20|682.39|674.79|682.42|674.82|682.64|675.04|682.28|674.68|16
1654256310000|2022-06-03 11:38:30|682.43|674.83|681.44|673.84|682.45|674.85|681.42|673.82|23
1654256320000|2022-06-03 11:38:40|681.57|673.97|681.62|674.02|681.65|674.05|681.57|673.97|15
1654256330000|2022-06-03 11:38:50|681.61|674.01|681.59|673.99|681.61|674.01|681.53|673.93|17
1654256340000|2022-06-03 11:39:00|681.58|673.98|681.45|673.85|681.58|673.98|681.43|673.83|10
1654256350000|2022-06-03 11:39:10|681.47|673.87|681.49|673.89|681.51|673.91|681.47|673.87|7
1654256360000|2022-06-03 11:39:20|681.48|673.88|681.39|673.79|681.48|673.88|681.38|673.78|5
1654256370000|2022-06-03 11:39:30|681.29|673.69|681.24|673.64|681.3|673.7|681.24|673.64|5
1654256380000|2022-06-03 11:39:40|681.25|673.65|681.3|673.7|681.3|673.7|681.23|673.63|5
1654256390000|2022-06-03 11:39:50|681.31|673.71|681.25|673.65|681.34|673.74|681.24|673.64|6
1654256400000|2022-06-03 11:40:00|681.22|673.62|681.23|673.63|681.23|673.63|681.17|673.57|6
1654256410000|2022-06-03 11:40:10|681.22|673.62|681.01|673.41|681.22|673.62|681.01|673.41|3
1654256420000|2022-06-03 11:40:20|680.99|673.39|681|673.4|681|673.4|680.99|673.39|2
1654256430000|2022-06-03 11:40:30|680.99|673.39|680.67|673.07|680.99|673.39|680.53|672.93|16
1654256440000|2022-06-03 11:40:40|680.65|673.05|680.64|673.04|680.68|673.08|680.63|673.03|11
1654256450000|2022-06-03 11:40:50|680.63|673.03|680.32|672.72|680.64|673.04|680.32|672.72|13
1654256460000|2022-06-03 11:41:00|680.29|672.69|680.2|672.6|680.29|672.69|680.12|672.52|13
1654256470000|2022-06-03 11:41:10|680.17|672.57|680.2|672.6|680.23|672.63|680.17|672.57|12
1654256480000|2022-06-03 11:41:20|680.21|672.61|680.19|672.59|680.22|672.62|680.16|672.56|12
1654256490000|2022-06-03 11:41:30|680.2|672.6|680.27|672.67|680.27|672.67|680.17|672.57|15
1654256500000|2022-06-03 11:41:40|680.58|672.98|681.15|673.55|681.15|673.55|680.48|672.88|24
1654256510000|2022-06-03 11:41:50|681.16|673.56|681.11|673.51|681.17|673.57|681.11|673.51|5
1654256520000|2022-06-03 11:42:00|681.14|673.54|680.61|673.01|681.14|673.54|680.59|672.99|13
1654256530000|2022-06-03 11:42:10|680.6|673|680.4|672.8|680.6|673|680.37|672.77|14
1654256540000|2022-06-03 11:42:20|680.42|672.82|680.36|672.76|680.42|672.82|680.34|672.74|13
1654256550000|2022-06-03 11:42:30|680.37|672.77|680.36|672.76|680.37|672.77|680.34|672.74|3
1654256560000|2022-06-03 11:42:40|680.37|672.77|680.34|672.74|680.39|672.79|680.32|672.72|15
1654256570000|2022-06-03 11:42:50|680.32|672.72|680.34|672.74|680.35|672.75|680.32|672.72|8
1654256580000|2022-06-03 11:43:00|680.32|672.72|680.36|672.76|680.37|672.77|680.29|672.69|13
1654256590000|2022-06-03 11:43:10|680.32|672.72|680.22|672.62|680.39|672.79|680.22|672.62|16
1654256600000|2022-06-03 11:43:20|680.19|672.59|680.06|672.46|680.19|672.59|680.06|672.46|15
1654256610000|2022-06-03 11:43:30|680.11|672.51|679.58|671.98|680.14|672.54|679.53|671.93|21
1654256620000|2022-06-03 11:43:40|679.52|671.92|679.52|671.92|679.57|671.97|679.4|671.8|25
1654256630000|2022-06-03 11:43:50|679.53|671.93|679.49|671.89|679.53|671.93|679.49|671.89|16
1654256640000|2022-06-03 11:44:00|679.5|671.9|679.41|671.81|679.5|671.9|679.31|671.71|21
1654256650000|2022-06-03 11:44:10|679.42|671.82|679.38|671.78|679.44|671.84|679.38|671.78|15
1654256660000|2022-06-03 11:44:20|679.36|671.76|679.4|671.8|679.42|671.82|679.33|671.73|16
1654256670000|2022-06-03 11:44:30|679.41|671.81|679.24|671.64|679.41|671.81|679.22|671.62|14
1654256680000|2022-06-03 11:44:40|679.23|671.63|679.23|671.63|679.25|671.65|679.23|671.63|8
1654256690000|2022-06-03 11:44:50|679.22|671.62|679.21|671.61|679.23|671.63|679.19|671.59|7
1654256700000|2022-06-03 11:45:00|679.16|671.56|678.78|671.18|679.25|671.65|678.65|671.05|27
1654256710000|2022-06-03 11:45:10|678.8|671.2|679.08|671.48|679.14|671.54|678.78|671.18|23
1654256720000|2022-06-03 11:45:20|679.09|671.49|679.01|671.41|679.09|671.49|678.63|671.03|20
1654256730000|2022-06-03 11:45:30|679.02|671.42|679.02|671.42|679.05|671.45|679|671.4|5
1654256740000|2022-06-03 11:45:40|678.91|671.31|678.91|671.31|678.91|671.31|678.91|671.31|1
1654256750000|2022-06-03 11:45:50|679.07|671.47|680.37|672.77|680.91|673.31|679.07|671.47|20
1654256760000|2022-06-03 11:46:00|680.33|672.73|679.64|672.04|680.33|672.73|679.41|671.81|28
1654256770000|2022-06-03 11:46:10|679.63|672.03|679.43|671.83|679.63|672.03|679.36|671.76|15
1654256780000|2022-06-03 11:46:20|679.42|671.82|679.38|671.78|679.43|671.83|679.29|671.69|13
1654256790000|2022-06-03 11:46:30|679.39|671.79|679.38|671.78|679.39|671.79|679.23|671.63|15
1654256800000|2022-06-03 11:46:40|679.37|671.77|679.39|671.79|679.39|671.79|679.31|671.71|8
1654256810000|2022-06-03 11:46:50|679.38|671.78|679.34|671.74|679.38|671.78|679.29|671.69|11
1654256820000|2022-06-03 11:47:00|679.33|671.73|679.31|671.71|679.39|671.79|679.26|671.66|11
1654256830000|2022-06-03 11:47:10|679.37|671.77|679.23|671.63|679.37|671.77|679.18|671.58|18
1654256840000|2022-06-03 11:47:20|679.21|671.61|679.16|671.56|679.23|671.63|679.15|671.55|13
1654256850000|2022-06-03 11:47:30|679.17|671.57|679.15|671.55|679.17|671.57|679.14|671.54|6
1654256860000|2022-06-03 11:47:40|679.14|671.54|679.16|671.56|679.16|671.56|679.12|671.52|5
1654256870000|2022-06-03 11:47:50|679.12|671.52|679.05|671.45|679.15|671.55|678.62|671.02|34
1654256880000|2022-06-03 11:48:00|679.06|671.46|679.36|671.76|679.36|671.76|679.06|671.46|13
1654256890000|2022-06-03 11:48:10|679.34|671.74|679.6|672|679.63|672.03|679.32|671.72|18
1654256900000|2022-06-03 11:48:20|679.59|671.99|680.1|672.5|680.16|672.56|679.56|671.96|15
1654256910000|2022-06-03 11:48:30|680.05|672.45|679.9|672.3|680.05|672.45|679.9|672.3|2
1654256920000|2022-06-03 11:48:40|680.05|672.45|679.82|672.22|680.05|672.45|679.72|672.12|17
1654256930000|2022-06-03 11:48:50|679.86|672.26|680.28|672.68|680.28|672.68|679.86|672.26|13
1654256940000|2022-06-03 11:49:00|680.27|672.67|680.16|672.56|680.29|672.69|680.15|672.55|10
1654256950000|2022-06-03 11:49:10|680.18|672.58|680.18|672.58|680.2|672.6|680.18|672.58|4
1654256960000|2022-06-03 11:49:20|679.96|672.36|680.3|672.7|680.3|672.7|679.91|672.31|13
1654256980000|2022-06-03 11:49:40|680.35|672.75|680.05|672.45|680.35|672.75|680.05|672.45|6
1654256990000|2022-06-03 11:49:50|680.07|672.47|680.27|672.67|680.28|672.68|680.07|672.47|5
1654257000000|2022-06-03 11:50:00|680.29|672.69|680.55|672.95|680.65|673.05|680.29|672.69|16
1654257010000|2022-06-03 11:50:10|680.4|672.8|680.34|672.74|680.68|673.08|680.34|672.74|9
1654257020000|2022-06-03 11:50:20|680.33|672.73|680.33|672.73|680.34|672.74|680.32|672.72|5
1654257030000|2022-06-03 11:50:30|680.3|672.7|680.3|672.7|680.31|672.71|680.3|672.7|5
1654257040000|2022-06-03 11:50:40|680.31|672.71|680.32|672.72|680.41|672.81|680.3|672.7|9
1654257050000|2022-06-03 11:50:50|680.25|672.65|680.26|672.66|680.26|672.66|680.25|672.65|4
1654257060000|2022-06-03 11:51:00|680.27|672.67|680.58|672.98|680.76|673.16|680.25|672.65|12
1654257070000|2022-06-03 11:51:10|680.51|672.91|680.54|672.94|680.97|673.37|680.44|672.84|16
1654257080000|2022-06-03 11:51:20|680.61|673.01|680.4|672.8|680.85|673.25|680.4|672.8|18
1654257090000|2022-06-03 11:51:30|680.43|672.83|680.29|672.69|680.44|672.84|680.29|672.69|6
1654257110000|2022-06-03 11:51:50|680.3|672.7|681.19|673.59|681.19|673.59|680.19|672.59|18
1654257120000|2022-06-03 11:52:00|681.2|673.6|682|674.4|682.27|674.67|681.2|673.6|30
1654257130000|2022-06-03 11:52:10|682.24|674.64|682.29|674.69|682.31|674.71|682.17|674.57|15
1654257140000|2022-06-03 11:52:20|682.28|674.68|681.61|674.01|682.28|674.68|681.53|673.93|20
1654257150000|2022-06-03 11:52:30|681.63|674.03|681.27|673.67|681.63|674.03|681.12|673.52|18
1654257160000|2022-06-03 11:52:40|681.35|673.75|681.14|673.54|681.36|673.76|681.14|673.54|20
1654257170000|2022-06-03 11:52:50|681.07|673.47|680.87|673.27|681.18|673.58|680.83|673.23|21
1654257180000|2022-06-03 11:53:00|680.88|673.28|680.81|673.21|680.88|673.28|680.81|673.21|11
1654257190000|2022-06-03 11:53:10|680.8|673.2|681.05|673.45|681.07|673.47|680.56|672.96|28
1654257200000|2022-06-03 11:53:20|681.12|673.52|681.12|673.52|681.12|673.52|680.78|673.18|3
1654257210000|2022-06-03 11:53:30|680.78|673.18|680.78|673.18|680.78|673.18|680.78|673.18|1
1654257230000|2022-06-03 11:53:50|681.02|673.42|680.59|672.99|681.03|673.43|680.59|672.99|14
1654257240000|2022-06-03 11:54:00|680.6|673|680.9|673.3|680.95|673.35|680.39|672.79|16
1654257250000|2022-06-03 11:54:10|680.89|673.29|681.06|673.46|681.12|673.52|680.89|673.29|7
1654257260000|2022-06-03 11:54:20|681.07|673.47|680.55|672.95|681.13|673.53|680.55|672.95|17
1654257270000|2022-06-03 11:54:30|680.53|672.93|680.47|672.87|680.54|672.94|680.46|672.86|5
1654257280000|2022-06-03 11:54:40|680.45|672.85|680.88|673.28|680.88|673.28|680.42|672.82|13
1654257290000|2022-06-03 11:54:50|680.73|673.13|680.53|672.93|680.8|673.2|680.53|672.93|4
1654257300000|2022-06-03 11:55:00|680.54|672.94|680.98|673.38|681.01|673.41|680.54|672.94|13
1654257310000|2022-06-03 11:55:10|680.97|673.37|680.99|673.39|680.99|673.39|680.97|673.37|4
1654257320000|2022-06-03 11:55:20|681.04|673.44|680.97|673.37|681.04|673.44|680.97|673.37|5
1654257330000|2022-06-03 11:55:30|680.94|673.34|680.93|673.33|680.97|673.37|680.93|673.33|3
1654257340000|2022-06-03 11:55:40|681.01|673.41|680.97|673.37|681.05|673.45|680.95|673.35|7
1654257350000|2022-06-03 11:55:50|680.94|673.34|681.01|673.41|681.01|673.41|680.92|673.32|11
1654257360000|2022-06-03 11:56:00|681.26|673.66|681.19|673.59|681.33|673.73|681.1|673.5|13
1654257370000|2022-06-03 11:56:10|681.14|673.54|681.07|673.47|681.14|673.54|681.07|673.47|7
1654257380000|2022-06-03 11:56:20|681.06|673.46|681.08|673.48|681.09|673.49|681.06|673.46|7
1654257390000|2022-06-03 11:56:30|681.09|673.49|681.09|673.49|681.09|673.49|681.09|673.49|1
1654257400000|2022-06-03 11:56:40|681.08|673.48|681.08|673.48|681.08|673.48|681.08|673.48|1
1654257410000|2022-06-03 11:56:50|681.09|673.49|681.13|673.53|681.13|673.53|681.09|673.49|2
1654257420000|2022-06-03 11:57:00|681.06|673.46|681.06|673.46|681.06|673.46|681.05|673.45|3
1654257430000|2022-06-03 11:57:10|680.99|673.39|680.99|673.39|681.01|673.41|680.99|673.39|5
1654257440000|2022-06-03 11:57:20|680.98|673.38|680.58|672.98|680.98|673.38|680.52|672.92|23
1654257450000|2022-06-03 11:57:30|680.52|672.92|681.06|673.46|681.13|673.53|680.5|672.9|19
1654257460000|2022-06-03 11:57:40|681.05|673.45|680.96|673.36|681.16|673.56|680.93|673.33|12
1654257470000|2022-06-03 11:57:50|680.97|673.37|681.07|673.47|681.08|673.48|680.97|673.37|11
1654257480000|2022-06-03 11:58:00|680.87|673.27|680.95|673.35|680.95|673.35|680.87|673.27|7
1654257490000|2022-06-03 11:58:10|680.9|673.3|680.9|673.3|680.95|673.35|680.85|673.25|5
1654257500000|2022-06-03 11:58:20|680.89|673.29|680.64|673.04|680.89|673.29|680.55|672.95|17
1654257510000|2022-06-03 11:58:30|680.65|673.05|680.81|673.21|680.83|673.23|680.38|672.78|11
1654257520000|2022-06-03 11:58:40|680.86|673.26|680.74|673.14|680.86|673.26|680.71|673.11|7
1654257530000|2022-06-03 11:58:50|680.84|673.24|681.15|673.55|681.15|673.55|680.72|673.12|14
1654257540000|2022-06-03 11:59:00|681.16|673.56|681.17|673.57|681.2|673.6|681.05|673.45|15
1654257550000|2022-06-03 11:59:10|681.18|673.58|681.17|673.57|681.18|673.58|681.17|673.57|2
1654257560000|2022-06-03 11:59:20|681.18|673.58|681.12|673.52|681.18|673.58|681|673.4|6
1654257570000|2022-06-03 11:59:30|681.13|673.53|681.1|673.5|681.22|673.62|681.01|673.41|16
1654257580000|2022-06-03 11:59:40|681.09|673.49|681.09|673.49|681.09|673.49|681.09|673.49|1
1654257590000|2022-06-03 11:59:50|681.11|673.51|681.09|673.49|681.19|673.59|681.08|673.48|8
1654257600000|2022-06-03 12:00:00|681.13|673.53|681.08|673.48|681.17|673.57|681.06|673.46|12
1654257610000|2022-06-03 12:00:10|681.11|673.51|681.18|673.58|681.22|673.62|681.1|673.5|14
1654257620000|2022-06-03 12:00:20|681.21|673.61|681.12|673.52|681.21|673.61|680.79|673.19|18
1654257630000|2022-06-03 12:00:30|681.13|673.53|681.23|673.63|681.23|673.63|681.13|673.53|9
1654257640000|2022-06-03 12:00:40|681.22|673.62|682.91|675.31|682.91|675.31|681.22|673.62|20
1654257650000|2022-06-03 12:00:50|682.92|675.32|683.11|675.51|683.59|675.99|682.92|675.32|22
1654257660000|2022-06-03 12:01:00|683|675.4|683.22|675.62|683.45|675.85|683|675.4|22
1654257670000|2022-06-03 12:01:10|683.21|675.61|683.35|675.75|683.4|675.8|683.18|675.58|19
1654257680000|2022-06-03 12:01:20|683.39|675.79|683.35|675.75|683.39|675.79|683.35|675.75|2
1654257690000|2022-06-03 12:01:30|683.33|675.73|683.4|675.8|683.41|675.81|683.33|675.73|11
1654257700000|2022-06-03 12:01:40|683.39|675.79|683.4|675.8|683.41|675.81|683.39|675.79|12
1654257710000|2022-06-03 12:01:50|683.41|675.81|684.24|676.64|684.24|676.64|683.4|675.8|19
1654257720000|2022-06-03 12:02:00|684.23|676.63|683.95|676.35|684.26|676.66|683.95|676.35|9
1654257730000|2022-06-03 12:02:10|683.97|676.37|684.04|676.44|684.1|676.5|683.88|676.28|9
1654257740000|2022-06-03 12:02:20|683.92|676.32|683.91|676.31|683.92|676.32|683.9|676.3|3
1654257750000|2022-06-03 12:02:30|683.99|676.39|684.2|676.6|684.2|676.6|683.91|676.31|6
1654257770000|2022-06-03 12:02:50|684.11|676.51|684.21|676.61|684.29|676.69|684.11|676.51|15
1654257780000|2022-06-03 12:03:00|684.16|676.56|684.17|676.57|684.18|676.58|684.15|676.55|6
1654257790000|2022-06-03 12:03:10|684.15|676.55|684.17|676.57|684.18|676.58|684.15|676.55|4
1654257800000|2022-06-03 12:03:20|684.18|676.58|684.17|676.57|684.18|676.58|684.15|676.55|3
1654257810000|2022-06-03 12:03:30|684.18|676.58|684.19|676.59|684.21|676.61|684.17|676.57|5
1654257820000|2022-06-03 12:03:40|684.2|676.6|684.12|676.52|684.24|676.64|684.03|676.43|7
1654257830000|2022-06-03 12:03:50|684.06|676.46|684.12|676.52|684.13|676.53|684.06|676.46|10
1654257840000|2022-06-03 12:04:00|684.06|676.46|684.09|676.49|684.14|676.54|684.03|676.43|9
1654257850000|2022-06-03 12:04:10|684.08|676.48|684.26|676.66|684.26|676.66|683.99|676.39|11
1654257860000|2022-06-03 12:04:20|684.24|676.64|684.21|676.61|684.24|676.64|684.21|676.61|2
1654257870000|2022-06-03 12:04:30|684.17|676.57|684.12|676.52|684.18|676.58|684.12|676.52|4
1654257880000|2022-06-03 12:04:40|684.1|676.5|684.11|676.51|684.18|676.58|684.02|676.42|12
1654257890000|2022-06-03 12:04:50|684.02|676.42|684.13|676.53|684.13|676.53|684.02|676.42|7
1654257900000|2022-06-03 12:05:00|684.16|676.56|684.29|676.69|684.33|676.73|684.15|676.55|8
1654257910000|2022-06-03 12:05:10|684.28|676.68|684.3|676.7|684.33|676.73|684.28|676.68|8
1654257940000|2022-06-03 12:05:40|684.29|676.69|684.33|676.73|684.33|676.73|684.29|676.69|7
1654257950000|2022-06-03 12:05:50|684.3|676.7|684.34|676.74|684.35|676.75|684.3|676.7|7
1654257960000|2022-06-03 12:06:00|684.3|676.7|684.34|676.74|684.34|676.74|684.3|676.7|2
1654257970000|2022-06-03 12:06:10|684.15|676.55|684.29|676.69|684.29|676.69|683.87|676.27|17
1654257980000|2022-06-03 12:06:20|684.23|676.63|684.29|676.69|684.29|676.69|684.23|676.63|3
1654257990000|2022-06-03 12:06:30|684.2|676.6|684.29|676.69|684.29|676.69|684.2|676.6|2
1654258020000|2022-06-03 12:07:00|684.18|676.58|683.74|676.14|684.18|676.58|683.56|675.96|22
1654258030000|2022-06-03 12:07:10|683.75|676.15|683.52|675.92|683.75|676.15|683.52|675.92|17
1654258040000|2022-06-03 12:07:20|683.48|675.88|682.96|675.36|683.48|675.88|682.9|675.3|29
1654258050000|2022-06-03 12:07:30|682.95|675.35|682.53|674.93|683.09|675.49|682.46|674.86|31
1654258060000|2022-06-03 12:07:40|682.52|674.92|682.33|674.73|682.52|674.92|682.33|674.73|19
1654258070000|2022-06-03 12:07:50|682.34|674.74|682.2|674.6|682.39|674.79|682.11|674.51|19
1654258080000|2022-06-03 12:08:00|682.19|674.59|681.75|674.15|682.2|674.6|681.75|674.15|18
1654258090000|2022-06-03 12:08:10|681.74|674.14|681.5|673.9|681.74|674.14|681.43|673.83|19
1654258100000|2022-06-03 12:08:20|681.44|673.84|681.5|673.9|681.5|673.9|681.43|673.83|9
1654258110000|2022-06-03 12:08:30|681.51|673.91|681.46|673.86|681.53|673.93|681.43|673.83|18
1654258120000|2022-06-03 12:08:40|681.47|673.87|681.55|673.95|681.55|673.95|681.47|673.87|8
1654258130000|2022-06-03 12:08:50|681.5|673.9|681.3|673.7|681.5|673.9|681.3|673.7|9
1654258140000|2022-06-03 12:09:00|681.31|673.71|681.37|673.77|681.38|673.78|681.31|673.71|17
1654258150000|2022-06-03 12:09:10|681.35|673.75|681.2|673.6|681.35|673.75|681.18|673.58|10
1654258160000|2022-06-03 12:09:20|681.24|673.64|681.14|673.54|681.24|673.64|681.09|673.49|11
1654258170000|2022-06-03 12:09:30|681.15|673.55|681.21|673.61|681.21|673.61|681.15|673.55|3
1654258180000|2022-06-03 12:09:40|681.24|673.64|681.26|673.66|681.31|673.71|681.21|673.61|10
1654258190000|2022-06-03 12:09:50|681.32|673.72|681.32|673.72|681.32|673.72|681.26|673.66|3
1654258200000|2022-06-03 12:10:00|681.26|673.66|681.31|673.71|681.31|673.71|681.26|673.66|5
1654258210000|2022-06-03 12:10:10|681.29|673.69|681.28|673.68|681.31|673.71|681.26|673.66|7
1654258220000|2022-06-03 12:10:20|681.26|673.66|681.26|673.66|681.26|673.66|681.26|673.66|1
1654258230000|2022-06-03 12:10:30|681.28|673.68|681.31|673.71|681.31|673.71|681.28|673.68|4
1654258240000|2022-06-03 12:10:40|681.32|673.72|681.24|673.64|681.32|673.72|681.23|673.63|7
1654258250000|2022-06-03 12:10:50|681.23|673.63|681.47|673.87|681.47|673.87|681.23|673.63|14
1654258260000|2022-06-03 12:11:00|681.51|673.91|682.04|674.44|682.04|674.44|681.51|673.91|13
1654258270000|2022-06-03 12:11:10|682.05|674.45|682.54|674.94|682.86|675.26|682.04|674.44|21
1654258280000|2022-06-03 12:11:20|682.72|675.12|683.31|675.71|683.4|675.8|682.69|675.09|19
1654258290000|2022-06-03 12:11:30|683.34|675.74|683.4|675.8|683.78|676.18|683.31|675.71|17
1654258300000|2022-06-03 12:11:40|683.41|675.81|683.41|675.81|683.42|675.82|683.4|675.8|10
1654258310000|2022-06-03 12:11:50|683.42|675.82|683.38|675.78|683.43|675.83|683.38|675.78|3
1654258320000|2022-06-03 12:12:00|683.29|675.69|683.29|675.69|683.33|675.73|683.29|675.69|3
1654258330000|2022-06-03 12:12:10|683.28|675.68|683.73|676.13|683.73|676.13|683.28|675.68|11
1654258340000|2022-06-03 12:12:20|683.75|676.15|683.82|676.22|683.98|676.38|683.75|676.15|6
1654258360000|2022-06-03 12:12:40|683.86|676.26|683.96|676.36|684.07|676.47|683.86|676.26|17
1654258370000|2022-06-03 12:12:50|683.91|676.31|683.91|676.31|684.06|676.46|683.91|676.31|3
1654258380000|2022-06-03 12:13:00|683.9|676.3|683.91|676.31|683.92|676.32|683.9|676.3|5
1654258390000|2022-06-03 12:13:10|683.92|676.32|683.35|675.75|683.92|676.32|683.33|675.73|6
1654258400000|2022-06-03 12:13:20|683.29|675.69|683.28|675.68|683.31|675.71|683.09|675.49|11
1654258410000|2022-06-03 12:13:30|683.3|675.7|683.38|675.78|683.38|675.78|683.3|675.7|9
1654258420000|2022-06-03 12:13:40|683.4|675.8|683.39|675.79|683.4|675.8|683.38|675.78|5
1654258430000|2022-06-03 12:13:50|683.31|675.71|683.84|676.24|683.87|676.27|683.31|675.71|13
1654258440000|2022-06-03 12:14:00|683.86|676.26|683.83|676.23|683.87|676.27|683.83|676.23|11
1654258450000|2022-06-03 12:14:10|683.86|676.26|683.92|676.32|683.95|676.35|683.86|676.26|5
1654258460000|2022-06-03 12:14:20|683.91|676.31|684.04|676.44|684.05|676.45|683.91|676.31|7
1654258470000|2022-06-03 12:14:30|684.05|676.45|684.49|676.89|684.86|677.26|684.05|676.45|19
1654258480000|2022-06-03 12:14:40|684.42|676.82|685.29|677.69|685.3|677.7|684.42|676.82|17
1654258490000|2022-06-03 12:14:50|685.2|677.6|685.12|677.52|685.2|677.6|685.06|677.46|12
1654258500000|2022-06-03 12:15:00|685.05|677.45|685.26|677.66|685.26|677.66|685.05|677.45|12
1654258510000|2022-06-03 12:15:10|685.29|677.69|685.62|678.02|685.76|678.16|685.29|677.69|9
1654258520000|2022-06-03 12:15:20|685.73|678.13|685.37|677.77|685.73|678.13|685.35|677.75|9
1654258530000|2022-06-03 12:15:30|685.36|677.76|685.36|677.76|685.39|677.79|685.36|677.76|7
1654258540000|2022-06-03 12:15:40|685.37|677.77|685.39|677.79|685.93|678.33|685.35|677.75|16
1654258550000|2022-06-03 12:15:50|685.36|677.76|685.25|677.65|685.37|677.77|685.25|677.65|12
1654258560000|2022-06-03 12:16:00|685.26|677.66|685.22|677.62|685.27|677.67|685.22|677.62|6
1654258570000|2022-06-03 12:16:10|685.21|677.61|685.25|677.65|685.25|677.65|685.21|677.61|2
1654258580000|2022-06-03 12:16:20|685.21|677.61|684.68|677.08|685.21|677.61|684.65|677.05|25
1654258590000|2022-06-03 12:16:30|684.82|677.22|685.37|677.77|685.38|677.78|684.74|677.14|15
1654258600000|2022-06-03 12:16:40|685.4|677.8|685.37|677.77|685.4|677.8|685.37|677.77|2
1654258610000|2022-06-03 12:16:50|685.38|677.78|685.8|678.2|685.8|678.2|685.35|677.75|11
1654258620000|2022-06-03 12:17:00|685.84|678.24|685.56|677.96|685.92|678.32|685.56|677.96|13
1654258630000|2022-06-03 12:17:10|685.43|677.83|685.43|677.83|685.43|677.83|685.43|677.83|1
1654258640000|2022-06-03 12:17:20|685.42|677.82|685.3|677.7|685.42|677.82|685.3|677.7|9
1654258650000|2022-06-03 12:17:30|685.31|677.71|685.31|677.71|685.33|677.73|685.3|677.7|10
1654258660000|2022-06-03 12:17:40|685.29|677.69|685.32|677.72|685.33|677.73|685.29|677.69|15
1654258670000|2022-06-03 12:17:50|685.33|677.73|685.35|677.75|685.35|677.75|685.33|677.73|5
1654258680000|2022-06-03 12:18:00|685.34|677.74|685.2|677.6|685.35|677.75|685.13|677.53|7
1654258690000|2022-06-03 12:18:10|685.13|677.53|685.18|677.58|685.26|677.66|685.13|677.53|6
1654258700000|2022-06-03 12:18:20|685.17|677.57|685.29|677.69|685.29|677.69|685.17|677.57|5
1654258710000|2022-06-03 12:18:30|685.21|677.61|685.29|677.69|685.29|677.69|685.21|677.61|5
1654258720000|2022-06-03 12:18:40|685.3|677.7|685.13|677.53|685.3|677.7|685.13|677.53|6
1654258730000|2022-06-03 12:18:50|685.16|677.56|685.23|677.63|685.23|677.63|685.12|677.52|7
1654258740000|2022-06-03 12:19:00|685.32|677.72|684.83|677.23|685.32|677.72|684.83|677.23|9
1654258750000|2022-06-03 12:19:10|685.08|677.48|685.06|677.46|685.15|677.55|684.83|677.23|14
1654258760000|2022-06-03 12:19:20|684.83|677.23|685.09|677.49|685.16|677.56|684.83|677.23|10
1654258770000|2022-06-03 12:19:30|685.1|677.5|685.09|677.49|685.18|677.58|685.09|677.49|11
1654258780000|2022-06-03 12:19:40|685.1|677.5|685.11|677.51|685.19|677.59|684.85|677.25|11
1654258790000|2022-06-03 12:19:50|685.18|677.58|684.52|676.92|685.18|677.58|684.44|676.84|15
1654258800000|2022-06-03 12:20:00|684.56|676.96|684.37|676.77|684.56|676.96|684.34|676.74|14
1654258810000|2022-06-03 12:20:10|684.41|676.81|684.39|676.79|684.41|676.81|684.36|676.76|11
1654258820000|2022-06-03 12:20:20|684.36|676.76|684.35|676.75|684.4|676.8|684.35|676.75|5
1654258830000|2022-06-03 12:20:30|684.37|676.77|684.34|676.74|684.37|676.77|684.32|676.72|3
1654258840000|2022-06-03 12:20:40|684.38|676.78|684.22|676.62|684.38|676.78|684.22|676.62|17
1654258850000|2022-06-03 12:20:50|684.23|676.63|684.27|676.67|684.31|676.71|684.23|676.63|15
1654258860000|2022-06-03 12:21:00|684.26|676.66|683.54|675.94|684.3|676.7|683.54|675.94|20
1654258870000|2022-06-03 12:21:10|683.53|675.93|683.27|675.67|683.53|675.93|683.26|675.66|17
1654258880000|2022-06-03 12:21:20|683.3|675.7|683.24|675.64|683.3|675.7|683.22|675.62|10
1654258890000|2022-06-03 12:21:30|683.22|675.62|683.13|675.53|683.22|675.62|682.48|674.88|27
1654258900000|2022-06-03 12:21:40|683.09|675.49|683.15|675.55|683.22|675.62|682.77|675.17|15
1654258910000|2022-06-03 12:21:50|683.24|675.64|683.28|675.68|683.28|675.68|682.98|675.38|8
1654258920000|2022-06-03 12:22:00|682.97|675.37|682.94|675.34|682.99|675.39|682.88|675.28|6
1654258930000|2022-06-03 12:22:10|682.9|675.3|683.06|675.46|683.06|675.46|682.9|675.3|6
1654258940000|2022-06-03 12:22:20|682.78|675.18|682.57|674.97|682.88|675.28|682.57|674.97|16
1654258950000|2022-06-03 12:22:30|682.59|674.99|682.9|675.3|682.95|675.35|682.59|674.99|17
1654258960000|2022-06-03 12:22:40|682.87|675.27|682.33|674.73|682.87|675.27|682.33|674.73|19
1654258970000|2022-06-03 12:22:50|682.32|674.72|682.3|674.7|682.33|674.73|682.29|674.69|8
1654258980000|2022-06-03 12:23:00|682.28|674.68|681.75|674.15|682.28|674.68|681.75|674.15|16
1654258990000|2022-06-03 12:23:10|681.74|674.14|681.42|673.82|681.76|674.16|681.41|673.81|13
1654259000000|2022-06-03 12:23:20|681.43|673.83|682.23|674.63|682.24|674.64|681.42|673.82|18
1654259010000|2022-06-03 12:23:30|682.25|674.65|682.33|674.73|682.72|675.12|682.23|674.63|23
1654259020000|2022-06-03 12:23:40|682.41|674.81|683.25|675.65|683.25|675.65|682.41|674.81|20
1654259030000|2022-06-03 12:23:50|683.29|675.69|683.83|676.23|683.93|676.33|683.14|675.54|18
1654259040000|2022-06-03 12:24:00|683.81|676.21|684.04|676.44|684.04|676.44|683.67|676.07|16
1654259050000|2022-06-03 12:24:10|684.06|676.46|683.35|675.75|684.14|676.54|683.34|675.74|19
1654259060000|2022-06-03 12:24:20|683.34|675.74|684.31|676.71|684.44|676.84|683.29|675.69|34
1654259070000|2022-06-03 12:24:30|684.42|676.82|684.43|676.83|684.43|676.83|684.42|676.82|2
1654259080000|2022-06-03 12:24:40|684.32|676.72|684.34|676.74|684.34|676.74|684.32|676.72|2
1654259090000|2022-06-03 12:24:50|684.27|676.67|684.07|676.47|684.27|676.67|684.06|676.46|4
1654259100000|2022-06-03 12:25:00|684.05|676.45|684.09|676.49|684.11|676.51|683.93|676.33|11
1654259110000|2022-06-03 12:25:10|684.1|676.5|684.09|676.49|684.16|676.56|684.09|676.49|14
1654259120000|2022-06-03 12:25:20|684.1|676.5|684.82|677.22|684.82|677.22|684.1|676.5|18
1654259130000|2022-06-03 12:25:30|684.87|677.27|684.41|676.81|684.87|677.27|684.38|676.78|11
1654259140000|2022-06-03 12:25:40|684.37|676.77|683.73|676.13|684.37|676.77|683.6|676|21
1654259150000|2022-06-03 12:25:50|683.71|676.11|683.78|676.18|683.82|676.22|683.57|675.97|16
1654259160000|2022-06-03 12:26:00|683.77|676.17|683.45|675.85|683.77|676.17|683.4|675.8|7
1654259170000|2022-06-03 12:26:10|683.44|675.84|683.24|675.64|683.44|675.84|683.24|675.64|5
1654259180000|2022-06-03 12:26:20|683.25|675.65|683.68|676.08|683.68|676.08|683.25|675.65|19
1654259190000|2022-06-03 12:26:30|683.8|676.2|683.87|676.27|684.01|676.41|683.58|675.98|12
1654259200000|2022-06-03 12:26:40|683.76|676.16|683.92|676.32|683.99|676.39|683.76|676.16|3
1654259210000|2022-06-03 12:26:50|683.97|676.37|683.87|676.27|684.01|676.41|683.86|676.26|11
1654259220000|2022-06-03 12:27:00|683.83|676.23|683.83|676.23|683.83|676.23|683.83|676.23|1
1654259230000|2022-06-03 12:27:10|683.82|676.22|683.52|675.92|683.91|676.31|683.51|675.91|7
1654259240000|2022-06-03 12:27:20|683.53|675.93|683.45|675.85|683.54|675.94|683.45|675.85|7
1654259250000|2022-06-03 12:27:30|683.46|675.86|683.25|675.65|683.48|675.88|683.23|675.63|19
1654259260000|2022-06-03 12:27:40|683.24|675.64|683.3|675.7|683.32|675.72|683.23|675.63|11
1654259270000|2022-06-03 12:27:50|683.31|675.71|683.34|675.74|683.35|675.75|683.24|675.64|10
1654259280000|2022-06-03 12:28:00|683.35|675.75|683.36|675.76|683.67|676.07|683.33|675.73|21
1654259290000|2022-06-03 12:28:10|683.34|675.74|682.4|674.8|683.34|675.74|682.4|674.8|10
1654259300000|2022-06-03 12:28:20|682.38|674.78|682.13|674.53|682.38|674.78|682.13|674.53|7
1654259310000|2022-06-03 12:28:30|682.12|674.52|682.19|674.59|682.28|674.68|682.11|674.51|16
1654259320000|2022-06-03 12:28:40|682.24|674.64|682.28|674.68|682.28|674.68|682.2|674.6|9
1654259340000|2022-06-03 12:29:00|682.25|674.65|682.18|674.58|682.28|674.68|682.18|674.58|8
1654259350000|2022-06-03 12:29:10|682.15|674.55|681.54|673.94|682.24|674.64|681.54|673.94|23
1654259360000|2022-06-03 12:29:20|681.47|673.87|683.07|675.47|683.2|675.6|681.47|673.87|29
1654259370000|2022-06-03 12:29:30|683.04|675.44|683.36|675.76|683.43|675.83|683.04|675.44|18
1654259380000|2022-06-03 12:29:40|683.3|675.7|683.27|675.67|683.32|675.72|683.27|675.67|11
1654259390000|2022-06-03 12:29:50|683.28|675.68|684.82|677.22|684.83|677.23|683.27|675.67|27
1654259400000|2022-06-03 12:30:00|684.81|677.21|684.09|676.49|685.31|677.71|684.09|676.49|30
1654259410000|2022-06-03 12:30:10|684.02|676.42|686.14|678.54|686.14|678.54|683.37|675.77|35
1654259420000|2022-06-03 12:30:20|686.15|678.55|686.99|679.39|687.92|680.32|686.15|678.55|34
1654259430000|2022-06-03 12:30:30|686.77|679.17|686.32|678.72|686.77|679.17|685.93|678.33|33
1654259440000|2022-06-03 12:30:40|686.3|678.7|686.7|679.1|686.72|679.12|686.17|678.57|32
1654259450000|2022-06-03 12:30:50|686.69|679.09|689.26|681.66|689.33|681.73|686.69|679.09|37
1654259460000|2022-06-03 12:31:00|689.19|681.59|688.18|680.58|689.25|681.65|687.89|680.29|29
1654259470000|2022-06-03 12:31:10|688.15|680.55|687.26|679.66|688.15|680.55|687.25|679.65|35
1654259480000|2022-06-03 12:31:20|687.27|679.67|686.2|678.6|687.75|680.15|686.2|678.6|32
1654259490000|2022-06-03 12:31:30|686.24|678.64|685.04|677.44|686.31|678.71|684.77|677.17|34
1654259500000|2022-06-03 12:31:40|685.05|677.45|685.01|677.41|685.14|677.54|684.4|676.8|27
1654259510000|2022-06-03 12:31:50|684.94|677.34|684.56|676.96|684.94|677.34|683.84|676.24|29
1654259520000|2022-06-03 12:32:00|684.62|677.02|685.84|678.24|685.84|678.24|684.29|676.69|34
1654259530000|2022-06-03 12:32:10|685.86|678.26|686.32|678.72|686.63|679.03|685.8|678.2|33
1654259540000|2022-06-03 12:32:20|686.27|678.67|686.03|678.43|686.41|678.81|686|678.4|34
1654259550000|2022-06-03 12:32:30|686.04|678.44|687.1|679.5|687.19|679.59|686.04|678.44|32
1654259560000|2022-06-03 12:32:40|687.11|679.51|687.44|679.84|687.86|680.26|686.96|679.36|27
1654259570000|2022-06-03 12:32:50|687.42|679.82|687.82|680.22|687.92|680.32|687.4|679.8|25
1654259580000|2022-06-03 12:33:00|687.83|680.23|686.7|679.1|687.89|680.29|686.7|679.1|25
1654259590000|2022-06-03 12:33:10|686.69|679.09|686.93|679.33|686.93|679.33|686.31|678.71|27
1654259600000|2022-06-03 12:33:20|686.92|679.32|687.09|679.49|687.12|679.52|686.68|679.08|29
1654259610000|2022-06-03 12:33:30|687.1|679.5|687.68|680.08|687.72|680.12|687.05|679.45|27
1654259620000|2022-06-03 12:33:40|687.63|680.03|687.93|680.33|687.98|680.38|687.6|680|21
1654259630000|2022-06-03 12:33:50|687.9|680.3|687.92|680.32|688.04|680.44|687.88|680.28|14
1654259640000|2022-06-03 12:34:00|687.84|680.24|687.32|679.72|687.89|680.29|687.32|679.72|17
1654259650000|2022-06-03 12:34:10|687.31|679.71|687.49|679.89|687.49|679.89|687.3|679.7|23
1654259660000|2022-06-03 12:34:20|687.48|679.88|688.08|680.48|688.08|680.48|687.37|679.77|30
1654259670000|2022-06-03 12:34:30|688.13|680.53|688.35|680.75|688.76|681.16|688.03|680.43|25
1654259680000|2022-06-03 12:34:40|688.36|680.76|688.14|680.54|688.44|680.84|687.91|680.31|36
1654259690000|2022-06-03 12:34:50|688.06|680.46|688.25|680.65|688.25|680.65|687.8|680.2|29
1654259700000|2022-06-03 12:35:00|688.21|680.61|687.52|679.92|688.21|680.61|687.45|679.85|31
1654259710000|2022-06-03 12:35:10|687.34|679.74|686.17|678.57|687.34|679.74|686.16|678.56|31
1654259720000|2022-06-03 12:35:20|686.15|678.55|686.21|678.61|686.32|678.72|685.95|678.35|30
1654259730000|2022-06-03 12:35:30|686.19|678.59|686.26|678.66|686.27|678.67|686.17|678.57|23
1654259740000|2022-06-03 12:35:40|686.25|678.65|686.18|678.58|686.31|678.71|686.11|678.51|22
1654259750000|2022-06-03 12:35:50|686.13|678.53|685.42|677.82|686.25|678.65|685.42|677.82|29
1654259760000|2022-06-03 12:36:00|685.4|677.8|684.59|676.99|685.4|677.8|684.59|676.99|18
1654259770000|2022-06-03 12:36:10|684.58|676.98|683.78|676.18|684.58|676.98|683.7|676.1|30
1654259780000|2022-06-03 12:36:20|683.79|676.19|683.45|675.85|683.91|676.31|683.45|675.85|22
1654259790000|2022-06-03 12:36:30|683.44|675.84|682.34|674.74|683.44|675.84|682.34|674.74|31
1654259800000|2022-06-03 12:36:40|682.38|674.78|682.91|675.31|682.96|675.36|682.32|674.72|26
1654259810000|2022-06-03 12:36:50|682.92|675.32|683.99|676.39|684.06|676.46|682.41|674.81|32
1654259820000|2022-06-03 12:37:00|683.96|676.36|683.59|675.99|683.96|676.36|683.28|675.68|18
1654259830000|2022-06-03 12:37:10|683.6|676|683.54|675.94|683.64|676.04|683.35|675.75|28
1654259840000|2022-06-03 12:37:20|683.55|675.95|683.8|676.2|683.92|676.32|683.55|675.95|17
1654259850000|2022-06-03 12:37:30|683.81|676.21|683.63|676.03|683.87|676.27|683.38|675.78|15
1654259860000|2022-06-03 12:37:40|683.59|675.99|683.6|676|683.68|676.08|683.56|675.96|11
1654259870000|2022-06-03 12:37:50|683.55|675.95|684.01|676.41|684.05|676.45|683.55|675.95|26
1654259880000|2022-06-03 12:38:00|683.95|676.35|683.45|675.85|684.06|676.46|683.42|675.82|30
1654259890000|2022-06-03 12:38:10|683.34|675.74|683.57|675.97|683.62|676.02|683.34|675.74|21
1654259900000|2022-06-03 12:38:20|683.64|676.04|683.66|676.06|683.79|676.19|683.64|676.04|17
1654259910000|2022-06-03 12:38:30|683.53|675.93|683.03|675.43|683.67|676.07|683.03|675.43|26
1654259920000|2022-06-03 12:38:40|682.8|675.2|682.37|674.77|683.22|675.62|682.36|674.76|17
1654259930000|2022-06-03 12:38:50|682.36|674.76|682.69|675.09|682.86|675.26|682.27|674.67|22
1654259940000|2022-06-03 12:39:00|682.59|674.99|681.21|673.61|682.63|675.03|681.12|673.52|28
1654259950000|2022-06-03 12:39:10|681.32|673.72|680.19|672.59|681.32|673.72|679.92|672.32|25
1654259960000|2022-06-03 12:39:20|680.18|672.58|679.03|671.43|680.18|672.58|678.96|671.36|27
1654259970000|2022-06-03 12:39:30|679.12|671.52|679.3|671.7|679.67|672.07|679.12|671.52|30
1654259980000|2022-06-03 12:39:40|679.29|671.69|680.43|672.83|680.44|672.84|679.29|671.69|25
1654259990000|2022-06-03 12:39:50|680.44|672.84|680.96|673.36|681.23|673.63|680.44|672.84|23
1654260000000|2022-06-03 12:40:00|680.8|673.2|680.4|672.8|680.91|673.31|680.39|672.79|17
1654260010000|2022-06-03 12:40:10|680.41|672.81|680.44|672.84|680.85|673.25|680.41|672.81|31
1654260020000|2022-06-03 12:40:20|680.4|672.8|680.51|672.91|680.91|673.31|680.38|672.78|28
1654260030000|2022-06-03 12:40:30|680.54|672.94|680.83|673.23|680.99|673.39|680.54|672.94|16
1654260040000|2022-06-03 12:40:40|680.76|673.16|681.08|673.48|681.13|673.53|680.69|673.09|13
1654260050000|2022-06-03 12:40:50|680.64|673.04|680.97|673.37|680.97|673.37|680.63|673.03|10
1654260060000|2022-06-03 12:41:00|680.9|673.3|680.82|673.22|680.96|673.36|680.82|673.22|12
1654260070000|2022-06-03 12:41:10|680.85|673.25|680.86|673.26|680.92|673.32|680.69|673.09|9
1654260080000|2022-06-03 12:41:20|680.27|672.67|680.54|672.94|680.54|672.94|680.19|672.59|24
1654260090000|2022-06-03 12:41:30|680.58|672.98|680.78|673.18|680.98|673.38|680.58|672.98|15
1654260100000|2022-06-03 12:41:40|680.8|673.2|680.99|673.39|681.1|673.5|680.78|673.18|16
1654260110000|2022-06-03 12:41:50|680.71|673.11|680.74|673.14|681.3|673.7|680.67|673.07|20
1654260120000|2022-06-03 12:42:00|680.75|673.15|680.72|673.12|681.35|673.75|680.71|673.11|16
1654260130000|2022-06-03 12:42:10|680.71|673.11|680.26|672.66|680.71|673.11|680.25|672.65|16
1654260140000|2022-06-03 12:42:20|680.25|672.65|679.94|672.34|680.25|672.65|679.86|672.26|20
1654260150000|2022-06-03 12:42:30|679.93|672.33|679.4|671.8|680.12|672.52|679.4|671.8|22
1654260160000|2022-06-03 12:42:40|679.37|671.77|679.38|671.78|679.44|671.84|679.2|671.6|20
1654260170000|2022-06-03 12:42:50|679.72|672.12|679.36|671.76|679.72|672.12|679.3|671.7|22
1654260180000|2022-06-03 12:43:00|679.43|671.83|679.95|672.35|679.95|672.35|679.33|671.73|24
1654260190000|2022-06-03 12:43:10|679.97|672.37|680|672.4|680.19|672.59|679.93|672.33|24
1654260200000|2022-06-03 12:43:20|679.6|672|679.5|671.9|679.7|672.1|679.38|671.78|21
1654260210000|2022-06-03 12:43:30|679.34|671.74|679.13|671.53|679.36|671.76|679.13|671.53|17
1654260220000|2022-06-03 12:43:40|679.12|671.52|679.38|671.78|679.44|671.84|679.12|671.52|10
1654260230000|2022-06-03 12:43:50|679.5|671.9|680.08|672.48|680.16|672.56|679.5|671.9|18
1654260240000|2022-06-03 12:44:00|680.11|672.51|679.47|671.87|680.11|672.51|679.38|671.78|21
1654260250000|2022-06-03 12:44:10|679.27|671.67|679.99|672.39|679.99|672.39|679.27|671.67|25
1654260260000|2022-06-03 12:44:20|680.13|672.53|681.02|673.42|681.02|673.42|680.09|672.49|12
1654260270000|2022-06-03 12:44:30|681.03|673.43|681.1|673.5|681.1|673.5|680.26|672.66|20
1654260280000|2022-06-03 12:44:40|681.09|673.49|681.12|673.52|681.13|673.53|681.05|673.45|6
1654260290000|2022-06-03 12:44:50|681.13|673.53|681.52|673.92|681.85|674.25|681.13|673.53|23
1654260300000|2022-06-03 12:45:00|681.37|673.77|681.28|673.68|681.43|673.83|681.27|673.67|14
1654260310000|2022-06-03 12:45:10|681.23|673.63|681.3|673.7|681.31|673.71|681.22|673.62|8
1654260320000|2022-06-03 12:45:20|681.29|673.69|681.34|673.74|681.94|674.34|681.29|673.69|18
1654260330000|2022-06-03 12:45:30|681.32|673.72|681.86|674.26|681.93|674.33|681.29|673.69|19
1654260340000|2022-06-03 12:45:40|681.99|674.39|682.08|674.48|682.2|674.6|681.99|674.39|12
1654260350000|2022-06-03 12:45:50|681.98|674.38|682.16|674.56|682.16|674.56|681.98|674.38|13
1654260360000|2022-06-03 12:46:00|682.15|674.55|682.33|674.73|682.72|675.12|682.15|674.55|12
1654260370000|2022-06-03 12:46:10|682.32|674.72|683.53|675.93|683.53|675.93|682.32|674.72|26
1654260380000|2022-06-03 12:46:20|683.28|675.68|683.13|675.53|683.33|675.73|683.1|675.5|18
1654260390000|2022-06-03 12:46:30|683.14|675.54|683.7|676.1|683.92|676.32|683.14|675.54|14
1654260400000|2022-06-03 12:46:40|683.72|676.12|683.9|676.3|684.14|676.54|683.72|676.12|18
1654260410000|2022-06-03 12:46:50|684.02|676.42|684.06|676.46|684.08|676.48|683.96|676.36|10
1654260420000|2022-06-03 12:47:00|683.83|676.23|683.45|675.85|683.87|676.27|683.37|675.77|20
1654260430000|2022-06-03 12:47:10|683.44|675.84|683.41|675.81|683.65|676.05|683.37|675.77|16
1654260440000|2022-06-03 12:47:20|683.39|675.79|683.04|675.44|683.39|675.79|682.85|675.25|10
1654260450000|2022-06-03 12:47:30|683.07|675.47|683|675.4|683.25|675.65|682.81|675.21|13
1654260460000|2022-06-03 12:47:40|683.01|675.41|683.27|675.67|683.27|675.67|683|675.4|10
1654260470000|2022-06-03 12:47:50|683.17|675.57|683.53|675.93|683.7|676.1|683.11|675.51|14
1654260480000|2022-06-03 12:48:00|683.73|676.13|683.43|675.83|683.73|676.13|683.42|675.82|16
1654260490000|2022-06-03 12:48:10|683.45|675.85|683.34|675.74|683.45|675.85|683.3|675.7|10
1654260500000|2022-06-03 12:48:20|683.33|675.73|682.56|674.96|683.34|675.74|682.56|674.96|12
1654260510000|2022-06-03 12:48:30|682.58|674.98|682.41|674.81|682.61|675.01|682.37|674.77|17
1654260520000|2022-06-03 12:48:40|682.34|674.74|682.33|674.73|682.48|674.88|682.31|674.71|25
1654260530000|2022-06-03 12:48:50|682.31|674.71|682.25|674.65|682.35|674.75|682.24|674.64|13
1654260540000|2022-06-03 12:49:00|682.22|674.62|681.19|673.59|682.22|674.62|680.54|672.94|32
1654260550000|2022-06-03 12:49:10|681.22|673.62|680.69|673.09|681.22|673.62|680.66|673.06|26
1654260560000|2022-06-03 12:49:20|680.7|673.1|681.09|673.49|681.1|673.5|680.55|672.95|23
1654260570000|2022-06-03 12:49:30|681.07|673.47|680.35|672.75|681.07|673.47|680.33|672.73|21
1654260580000|2022-06-03 12:49:40|680.4|672.8|680.53|672.93|680.9|673.3|680.34|672.74|18
1654260590000|2022-06-03 12:49:50|680.43|672.83|680.85|673.25|680.86|673.26|680.43|672.83|14
1654260600000|2022-06-03 12:50:00|680.86|673.26|680.87|673.27|680.94|673.34|680.74|673.14|11
1654260610000|2022-06-03 12:50:10|680.86|673.26|680.93|673.33|681.08|673.48|680.59|672.99|26
1654260620000|2022-06-03 12:50:20|680.91|673.31|680.46|672.86|681.12|673.52|680.4|672.8|15
1654260630000|2022-06-03 12:50:30|680.44|672.84|680.29|672.69|680.62|673.02|680.25|672.65|21
1654260640000|2022-06-03 12:50:40|680.27|672.67|680.06|672.46|680.31|672.71|680.06|672.46|11
1654260650000|2022-06-03 12:50:50|680.05|672.45|680.12|672.52|680.2|672.6|680.05|672.45|19
1654260660000|2022-06-03 12:51:00|680.09|672.49|679.67|672.07|680.21|672.61|679.67|672.07|10
1654260670000|2022-06-03 12:51:10|679.57|671.97|679.4|671.8|679.57|671.97|679.16|671.56|20
1654260680000|2022-06-03 12:51:20|679.69|672.09|679.36|671.76|679.69|672.09|679.32|671.72|25
1654260690000|2022-06-03 12:51:30|679.44|671.84|679.75|672.15|679.78|672.18|679.31|671.71|19
1654260700000|2022-06-03 12:51:40|679.76|672.16|680.02|672.42|680.02|672.42|679.76|672.16|10
1654260710000|2022-06-03 12:51:50|679.97|672.37|680.58|672.98|680.83|673.23|679.89|672.29|19
1654260720000|2022-06-03 12:52:00|681.07|673.47|680.67|673.07|681.11|673.51|680.66|673.06|15
1654260730000|2022-06-03 12:52:10|680.72|673.12|681.4|673.8|681.4|673.8|680.72|673.12|19
1654260740000|2022-06-03 12:52:20|681.41|673.81|681.92|674.32|681.92|674.32|681.41|673.81|12
1654260750000|2022-06-03 12:52:30|681.91|674.31|681.36|673.76|681.91|674.31|681.33|673.73|12
1654260760000|2022-06-03 12:52:40|681.33|673.73|681.02|673.42|681.33|673.73|680.87|673.27|21
1654260770000|2022-06-03 12:52:50|681.08|673.48|680.66|673.06|681.09|673.49|680.62|673.02|15
1654260780000|2022-06-03 12:53:00|680.67|673.07|680.62|673.02|680.95|673.35|680.49|672.89|22
1654260790000|2022-06-03 12:53:10|680.58|672.98|680.65|673.05|680.93|673.33|680.56|672.96|18
1654260800000|2022-06-03 12:53:20|680.57|672.97|680.91|673.31|680.91|673.31|680.57|672.97|11
1654260810000|2022-06-03 12:53:30|680.86|673.26|680.61|673.01|680.9|673.3|680.58|672.98|7
1654260820000|2022-06-03 12:53:40|680.55|672.95|680.83|673.23|680.96|673.36|680.55|672.95|14
1654260830000|2022-06-03 12:53:50|680.91|673.31|680.89|673.29|680.91|673.31|680.81|673.21|6
1654260840000|2022-06-03 12:54:00|680.96|673.36|681.47|673.87|681.53|673.93|680.93|673.33|20
1654260850000|2022-06-03 12:54:10|681.43|673.83|681.35|673.75|681.87|674.27|681.3|673.7|15
1654260860000|2022-06-03 12:54:20|681.34|673.74|681.35|673.75|681.37|673.77|681.34|673.74|12
1654260870000|2022-06-03 12:54:30|681.36|673.76|681.32|673.72|681.36|673.76|681.31|673.71|6
1654260880000|2022-06-03 12:54:40|681.29|673.69|681.2|673.6|681.32|673.72|681.02|673.42|17
1654260890000|2022-06-03 12:54:50|681.1|673.5|681.13|673.53|681.14|673.54|681.08|673.48|10
1654260900000|2022-06-03 12:55:00|681.14|673.54|681.12|673.52|681.15|673.55|681.12|673.52|5
1654260910000|2022-06-03 12:55:10|681.03|673.43|681.03|673.43|681.1|673.5|680.89|673.29|9
1654260920000|2022-06-03 12:55:20|681.08|673.48|680.35|672.75|681.08|673.48|680.35|672.75|20
1654260930000|2022-06-03 12:55:30|680.32|672.72|680.14|672.54|680.32|672.72|680.04|672.44|26
1654260940000|2022-06-03 12:55:40|680.13|672.53|680.06|672.46|680.17|672.57|680.06|672.46|9
1654260950000|2022-06-03 12:55:50|679.75|672.15|679.65|672.05|679.75|672.15|679.52|671.92|24
1654260960000|2022-06-03 12:56:00|679.57|671.97|679.68|672.08|680.05|672.45|679.53|671.93|16
1654260970000|2022-06-03 12:56:10|679.66|672.06|678.3|670.7|679.71|672.11|678.3|670.7|32
1654260980000|2022-06-03 12:56:20|678.28|670.68|677.85|670.25|678.28|670.68|676.61|669.01|37
1654260990000|2022-06-03 12:56:30|677.61|670.01|678.08|670.48|678.23|670.63|677.6|670|25
1654261000000|2022-06-03 12:56:40|678.13|670.53|677.86|670.26|678.13|670.53|677.36|669.76|17
1654261010000|2022-06-03 12:56:50|677.55|669.95|675.58|667.98|677.87|670.27|675.58|667.98|28
1654261020000|2022-06-03 12:57:00|675.52|667.92|674.98|667.38|675.52|667.92|674.2|666.6|38
1654261030000|2022-06-03 12:57:10|675.22|667.62|675.5|667.9|675.78|668.18|675.21|667.61|29
1654261040000|2022-06-03 12:57:20|675.51|667.91|675.23|667.63|675.94|668.34|675.21|667.61|27
1654261050000|2022-06-03 12:57:30|675.13|667.53|675.54|667.94|675.56|667.96|675.1|667.5|19
1654261060000|2022-06-03 12:57:40|675.63|668.03|675.28|667.68|675.69|668.09|675.28|667.68|21
1654261070000|2022-06-03 12:57:50|675.27|667.67|675.7|668.1|675.7|668.1|675.03|667.43|28
1654261080000|2022-06-03 12:58:00|675.76|668.16|676.57|668.97|676.76|669.16|675.59|667.99|30
1654261090000|2022-06-03 12:58:10|676.53|668.93|676.12|668.52|676.79|669.19|676.12|668.52|26
1654261100000|2022-06-03 12:58:20|675.94|668.34|675.16|667.56|676.11|668.51|675|667.4|30
1654261110000|2022-06-03 12:58:30|675.17|667.57|675.22|667.62|675.3|667.7|675.17|667.57|23
1654261120000|2022-06-03 12:58:40|675.21|667.61|675.44|667.84|675.44|667.84|675.17|667.57|26
1654261130000|2022-06-03 12:58:50|675.45|667.85|676.56|668.96|676.56|668.96|675.41|667.81|27
1654261140000|2022-06-03 12:59:00|676.57|668.97|677.19|669.59|677.2|669.6|676.57|668.97|14
1654261150000|2022-06-03 12:59:10|677.15|669.55|677.3|669.7|677.3|669.7|676.95|669.35|18
1654261160000|2022-06-03 12:59:20|677.64|670.04|677.08|669.48|677.9|670.3|677.07|669.47|22
1654261170000|2022-06-03 12:59:30|677.04|669.44|676.92|669.32|677.07|669.47|676.84|669.24|12
1654261180000|2022-06-03 12:59:40|676.43|668.83|676.47|668.87|676.95|669.35|676.42|668.82|14
1654261190000|2022-06-03 12:59:50|676.41|668.81|676.26|668.66|676.41|668.81|676.21|668.61|21
1654261200000|2022-06-03 13:00:00|676.24|668.64|675.49|667.89|676.32|668.72|675.42|667.82|31
1654261210000|2022-06-03 13:00:10|675.51|667.91|676.12|668.52|676.12|668.52|675.37|667.77|31
1654261220000|2022-06-03 13:00:20|676.13|668.53|678.38|670.78|678.38|670.78|676.13|668.53|26
1654261230000|2022-06-03 13:00:30|678.36|670.76|678.02|670.42|678.46|670.86|677.94|670.34|26
1654261240000|2022-06-03 13:00:40|678.04|670.44|678.26|670.66|678.31|670.71|678|670.4|17
1654261250000|2022-06-03 13:00:50|678.36|670.76|678.23|670.63|678.91|671.31|678.23|670.63|31
1654261260000|2022-06-03 13:01:00|678.28|670.68|678.19|670.59|678.29|670.69|678.06|670.46|23
1654261270000|2022-06-03 13:01:10|678.17|670.57|677.68|670.08|678.21|670.61|677.68|670.08|18
1654261280000|2022-06-03 13:01:20|677.42|669.82|677.84|670.24|678.01|670.41|677.4|669.8|19
1654261290000|2022-06-03 13:01:30|677.62|670.02|677.26|669.66|677.62|670.02|677.26|669.66|15
1654261300000|2022-06-03 13:01:40|677.27|669.67|677.32|669.72|677.37|669.77|676.99|669.39|17
1654261310000|2022-06-03 13:01:50|677.35|669.75|677.44|669.84|677.48|669.88|677.05|669.45|20
1654261320000|2022-06-03 13:02:00|677.41|669.81|676.56|668.96|677.41|669.81|676.56|668.96|23
1654261330000|2022-06-03 13:02:10|676.54|668.94|676.33|668.73|676.54|668.94|676.29|668.69|20
1654261340000|2022-06-03 13:02:20|676.3|668.7|675.18|667.58|676.3|668.7|675.18|667.58|24
1654261350000|2022-06-03 13:02:30|675.23|667.63|675.11|667.51|675.4|667.8|675.11|667.51|19
1654261360000|2022-06-03 13:02:40|675.12|667.52|675.67|668.07|675.91|668.31|675.12|667.52|27
1654261370000|2022-06-03 13:02:50|675.89|668.29|676.58|668.98|676.6|669|675.85|668.25|27
1654261380000|2022-06-03 13:03:00|676.81|669.21|676.16|668.56|676.81|669.21|676.16|668.56|23
1654261390000|2022-06-03 13:03:10|676.17|668.57|676.86|669.26|676.92|669.32|676.13|668.53|15
1654261400000|2022-06-03 13:03:20|676.82|669.22|677.01|669.41|677.02|669.42|676.82|669.22|20
1654261410000|2022-06-03 13:03:30|677.12|669.52|677.57|669.97|677.62|670.02|677.12|669.52|18
1654261420000|2022-06-03 13:03:40|677.54|669.94|678.04|670.44|678.11|670.51|677.54|669.94|14
1654261430000|2022-06-03 13:03:50|678.05|670.45|679.37|671.77|679.63|672.03|678.05|670.45|33
1654261440000|2022-06-03 13:04:00|679.34|671.74|678.87|671.27|679.34|671.74|678.8|671.2|25
1654261450000|2022-06-03 13:04:10|678.5|670.9|679.18|671.58|679.18|671.58|678.5|670.9|21
1654261460000|2022-06-03 13:04:20|679.19|671.59|679.22|671.62|679.35|671.75|679.15|671.55|18
1654261470000|2022-06-03 13:04:30|679.17|671.57|679.12|671.52|679.2|671.6|678.76|671.16|25
1654261480000|2022-06-03 13:04:40|679.11|671.51|678.97|671.37|679.17|671.57|678.9|671.3|26
1654261490000|2022-06-03 13:04:50|679.08|671.48|679.48|671.88|679.51|671.91|679.08|671.48|23
1654261500000|2022-06-03 13:05:00|679.5|671.9|679.29|671.69|679.51|671.91|679.26|671.66|13
1654261510000|2022-06-03 13:05:10|679.3|671.7|679.5|671.9|679.62|672.02|679.28|671.68|12
1654261520000|2022-06-03 13:05:20|679.67|672.07|679.66|672.06|679.72|672.12|679.57|671.97|11
1654261530000|2022-06-03 13:05:30|679.67|672.07|679.83|672.23|679.83|672.23|679.59|671.99|17
1654261540000|2022-06-03 13:05:40|679.84|672.24|679.93|672.33|680.01|672.41|679.84|672.24|14
1654261550000|2022-06-03 13:05:50|679.92|672.32|680.95|673.35|680.95|673.35|679.89|672.29|22
1654261560000|2022-06-03 13:06:00|680.9|673.3|680.41|672.81|681|673.4|680.41|672.81|26
1654261570000|2022-06-03 13:06:10|680.4|672.8|680.99|673.39|681.04|673.44|680.4|672.8|23
1654261580000|2022-06-03 13:06:20|680.81|673.21|681.16|673.56|681.18|673.58|680.71|673.11|26
1654261590000|2022-06-03 13:06:30|681.12|673.52|681.07|673.47|681.16|673.56|681.07|673.47|13
1654261600000|2022-06-03 13:06:40|681.11|673.51|681.12|673.52|681.24|673.64|681.09|673.49|16
1654261610000|2022-06-03 13:06:50|681.11|673.51|680.88|673.28|681.15|673.55|680.84|673.24|21
1654261620000|2022-06-03 13:07:00|680.87|673.27|680.54|672.94|680.87|673.27|680.29|672.69|21
1654261630000|2022-06-03 13:07:10|680.52|672.92|680.23|672.63|680.52|672.92|680.23|672.63|22
1654261640000|2022-06-03 13:07:20|680.27|672.67|679.35|671.75|680.27|672.67|679.28|671.68|32
1654261650000|2022-06-03 13:07:30|679.36|671.76|679.27|671.67|679.37|671.77|679.27|671.67|18
1654261660000|2022-06-03 13:07:40|679.28|671.68|679.63|672.03|679.64|672.04|679.28|671.68|16
1654261670000|2022-06-03 13:07:50|679.65|672.05|680.25|672.65|680.26|672.66|679.45|671.85|21
1654261680000|2022-06-03 13:08:00|680.17|672.57|680.09|672.49|680.17|672.57|680.09|672.49|6
1654261690000|2022-06-03 13:08:10|680.1|672.5|679.48|671.88|680.1|672.5|679.45|671.85|17
1654261700000|2022-06-03 13:08:20|679.47|671.87|679.29|671.69|679.47|671.87|679.26|671.66|14
1654261710000|2022-06-03 13:08:30|679.31|671.71|679.22|671.62|679.31|671.71|679.22|671.62|17
1654261720000|2022-06-03 13:08:40|679.13|671.53|679.3|671.7|679.31|671.71|679.11|671.51|17
1654261730000|2022-06-03 13:08:50|679.27|671.67|679.3|671.7|679.31|671.71|679.26|671.66|9
1654261740000|2022-06-03 13:09:00|679.28|671.68|678.44|670.84|679.28|671.68|678.44|670.84|8
1654261750000|2022-06-03 13:09:10|678.43|670.83|678.42|670.82|678.88|671.28|678.4|670.8|25
1654261760000|2022-06-03 13:09:20|678.4|670.8|678.61|671.01|678.71|671.11|678.36|670.76|16
1654261770000|2022-06-03 13:09:30|678.62|671.02|678.5|670.9|678.62|671.02|678.45|670.85|15
1654261780000|2022-06-03 13:09:40|678.49|670.89|678.58|670.98|678.79|671.19|678.29|670.69|15
1654261790000|2022-06-03 13:09:50|678.72|671.12|678.73|671.13|678.76|671.16|678.56|670.96|12
1654261800000|2022-06-03 13:10:00|678.74|671.14|678.33|670.73|678.94|671.34|678.32|670.72|18
1654261810000|2022-06-03 13:10:10|678.32|670.72|678.22|670.62|678.32|670.72|678.19|670.59|15
1654261820000|2022-06-03 13:10:20|678.23|670.63|679.12|671.52|679.12|671.52|678.23|670.63|23
1654261830000|2022-06-03 13:10:30|679.22|671.62|680.03|672.43|680.03|672.43|679.2|671.6|24
1654261840000|2022-06-03 13:10:40|680.1|672.5|680|672.4|680.1|672.5|679.97|672.37|16
1654261850000|2022-06-03 13:10:50|680.04|672.44|680.14|672.54|680.22|672.62|679.95|672.35|14
1654261860000|2022-06-03 13:11:00|680.05|672.45|679.91|672.31|680.05|672.45|679.9|672.3|9
1654261870000|2022-06-03 13:11:10|679.95|672.35|679.34|671.74|679.95|672.35|679.32|671.72|26
1654261880000|2022-06-03 13:11:20|679.33|671.73|679.3|671.7|679.33|671.73|679.3|671.7|2
1654261890000|2022-06-03 13:11:30|679.08|671.48|678.3|670.7|679.25|671.65|678.3|670.7|20
1654261900000|2022-06-03 13:11:40|678.28|670.68|679.15|671.55|679.15|671.55|678.28|670.68|20
1654261910000|2022-06-03 13:11:50|679.08|671.48|679.37|671.77|679.37|671.77|678.96|671.36|17
1654261920000|2022-06-03 13:12:00|679.47|671.87|679.29|671.69|679.5|671.9|679.24|671.64|19
1654261930000|2022-06-03 13:12:10|679.31|671.71|679.02|671.42|679.35|671.75|679.02|671.42|14
1654261940000|2022-06-03 13:12:20|679.01|671.41|679.09|671.49|679.1|671.5|679.01|671.41|11
1654261950000|2022-06-03 13:12:30|678.79|671.19|678.88|671.28|678.99|671.39|678.66|671.06|18
1654261960000|2022-06-03 13:12:40|678.89|671.29|679.74|672.14|679.74|672.14|678.89|671.29|21
1654261970000|2022-06-03 13:12:50|679.71|672.11|680.27|672.67|680.45|672.85|679.71|672.11|16
1654261980000|2022-06-03 13:13:00|680.22|672.62|680.28|672.68|680.59|672.99|680.22|672.62|21
1654261990000|2022-06-03 13:13:10|680.27|672.67|680.08|672.48|680.31|672.71|679.9|672.3|24
1654262000000|2022-06-03 13:13:20|680.1|672.5|680.27|672.67|680.6|673|680.06|672.46|27
1654262010000|2022-06-03 13:13:30|680.21|672.61|680.23|672.63|680.4|672.8|680.19|672.59|24
1654262020000|2022-06-03 13:13:40|680.25|672.65|680.24|672.64|680.27|672.67|680.21|672.61|16
1654262030000|2022-06-03 13:13:50|680.22|672.62|680.28|672.68|680.3|672.7|680.12|672.52|16
1654262040000|2022-06-03 13:14:00|680.29|672.69|680.31|672.71|680.33|672.73|680.28|672.68|11
1654262050000|2022-06-03 13:14:10|680.32|672.72|680.54|672.94|680.88|673.28|680.32|672.72|19
1654262060000|2022-06-03 13:14:20|680.5|672.9|679.85|672.25|680.5|672.9|679.79|672.19|31
1654262070000|2022-06-03 13:14:30|679.84|672.24|679.3|671.7|679.94|672.34|679.3|671.7|20
1654262080000|2022-06-03 13:14:40|679.32|671.72|680.02|672.42|680.03|672.43|679.32|671.72|26
1654262090000|2022-06-03 13:14:50|680|672.4|679.84|672.24|680.2|672.6|679.84|672.24|14
1654262100000|2022-06-03 13:15:00|679.57|671.97|679.97|672.37|679.97|672.37|679.28|671.68|29
1654262110000|2022-06-03 13:15:10|679.77|672.17|680.2|672.6|680.23|672.63|679.77|672.17|20
1654262120000|2022-06-03 13:15:20|680.17|672.57|680.41|672.81|680.58|672.98|680.13|672.53|28
1654262130000|2022-06-03 13:15:30|680.44|672.84|680.32|672.72|681|673.4|680.32|672.72|15
1654262140000|2022-06-03 13:15:40|680.3|672.7|680.3|672.7|680.85|673.25|680.29|672.69|22
1654262150000|2022-06-03 13:15:50|680.24|672.64|680.25|672.65|680.26|672.66|680.21|672.61|18
1654262160000|2022-06-03 13:16:00|680.19|672.59|680.64|673.04|680.64|673.04|680.19|672.59|19
1654262170000|2022-06-03 13:16:10|680.88|673.28|680.83|673.23|680.93|673.33|680.75|673.15|17
1654262180000|2022-06-03 13:16:20|680.82|673.22|680.96|673.36|681.03|673.43|680.82|673.22|10
1654262190000|2022-06-03 13:16:30|680.92|673.32|682|674.4|682.04|674.44|680.92|673.32|21
1654262200000|2022-06-03 13:16:40|682.02|674.42|682.03|674.43|682.04|674.44|682.01|674.41|7
1654262210000|2022-06-03 13:16:50|681.98|674.38|681.36|673.76|681.98|674.38|681.33|673.73|21
1654262220000|2022-06-03 13:17:00|681.35|673.75|681.15|673.55|681.36|673.76|681.04|673.44|24
1654262230000|2022-06-03 13:17:10|681.26|673.66|682.45|674.85|682.47|674.87|681.26|673.66|29
1654262240000|2022-06-03 13:17:20|682.78|675.18|682.33|674.73|682.78|675.18|682.3|674.7|24
1654262250000|2022-06-03 13:17:30|682.31|674.71|682.3|674.7|682.34|674.74|682.19|674.59|12
1654262260000|2022-06-03 13:17:40|682.12|674.52|682.19|674.59|682.22|674.62|682.12|674.52|5
1654262270000|2022-06-03 13:17:50|682.14|674.54|682.13|674.53|682.14|674.54|682.1|674.5|3
1654262280000|2022-06-03 13:18:00|682.1|674.5|682.01|674.41|682.23|674.63|681.91|674.31|22
1654262290000|2022-06-03 13:18:10|681.93|674.33|681.89|674.29|682.01|674.41|681.89|674.29|9
1654262300000|2022-06-03 13:18:20|681.98|674.38|681.92|674.32|681.98|674.38|681.83|674.23|12
1654262310000|2022-06-03 13:18:30|681.91|674.31|681.56|673.96|681.91|674.31|681.56|673.96|19
1654262320000|2022-06-03 13:18:40|681.57|673.97|681.79|674.19|681.83|674.23|681.25|673.65|17
1654262330000|2022-06-03 13:18:50|681.81|674.21|681.7|674.1|681.83|674.23|681.7|674.1|22
1654262340000|2022-06-03 13:19:00|681.73|674.13|681.64|674.04|681.73|674.13|681.57|673.97|6
1654262350000|2022-06-03 13:19:10|681.62|674.02|681.26|673.66|681.62|674.02|681.17|673.57|21
1654262360000|2022-06-03 13:19:20|681.24|673.64|681.24|673.64|681.25|673.65|681.24|673.64|3
1654262370000|2022-06-03 13:19:30|681.11|673.51|681.09|673.49|681.12|673.52|681.07|673.47|10
1654262380000|2022-06-03 13:19:40|681.07|673.47|681.1|673.5|681.1|673.5|681.05|673.45|6
1654262390000|2022-06-03 13:19:50|681.09|673.49|681.1|673.5|681.11|673.51|681.09|673.49|8
1654262400000|2022-06-03 13:20:00|681.09|673.49|681.08|673.48|681.15|673.55|681.07|673.47|10
1654262410000|2022-06-03 13:20:10|681.07|673.47|681.05|673.45|681.07|673.47|681.05|673.45|4
1654262420000|2022-06-03 13:20:20|681.07|673.47|681.2|673.6|681.2|673.6|681.04|673.44|15
1654262430000|2022-06-03 13:20:30|681.09|673.49|681|673.4|681.09|673.49|681|673.4|7
1654262440000|2022-06-03 13:20:40|681.05|673.45|681.04|673.44|681.2|673.6|680.91|673.31|10
1654262450000|2022-06-03 13:20:50|681.05|673.45|680.91|673.31|681.08|673.48|680.86|673.26|16
1654262460000|2022-06-03 13:21:00|680.86|673.26|680.64|673.04|680.91|673.31|680.6|673|23
1654262470000|2022-06-03 13:21:10|680.63|673.03|680.68|673.08|680.81|673.21|680.58|672.98|19
1654262480000|2022-06-03 13:21:20|680.67|673.07|681.1|673.5|681.1|673.5|680.67|673.07|20
1654262490000|2022-06-03 13:21:30|681.07|673.47|681.02|673.42|681.1|673.5|681.02|673.42|8
1654262500000|2022-06-03 13:21:40|680.86|673.26|681.25|673.65|681.25|673.65|680.86|673.26|15
1654262510000|2022-06-03 13:21:50|681.26|673.66|681.14|673.54|681.26|673.66|681.01|673.41|16
1654262520000|2022-06-03 13:22:00|681.15|673.55|681.24|673.64|681.31|673.71|681.15|673.55|11
1654262530000|2022-06-03 13:22:10|681.23|673.63|681.3|673.7|681.31|673.71|681.23|673.63|4
1654262540000|2022-06-03 13:22:20|681.31|673.71|681.64|674.04|681.8|674.2|681.3|673.7|12
1654262550000|2022-06-03 13:22:30|681.6|674|681.52|673.92|681.81|674.21|681.51|673.91|20
1654262560000|2022-06-03 13:22:40|681.44|673.84|681.54|673.94|681.54|673.94|681.44|673.84|3
1654262570000|2022-06-03 13:22:50|681.55|673.95|681.55|673.95|681.56|673.96|681.52|673.92|15
1654262580000|2022-06-03 13:23:00|681.56|673.96|681|673.4|681.56|673.96|681|673.4|14
1654262590000|2022-06-03 13:23:10|681.01|673.41|681.24|673.64|681.37|673.77|680.95|673.35|18
1654262600000|2022-06-03 13:23:20|681.31|673.71|680.63|673.03|681.33|673.73|680.56|672.96|20
1654262610000|2022-06-03 13:23:30|680.81|673.21|680.97|673.37|681.15|673.55|680.76|673.16|18
1654262620000|2022-06-03 13:23:40|680.95|673.35|681.17|673.57|681.21|673.61|680.81|673.21|21
1654262630000|2022-06-03 13:23:50|681.19|673.59|681.01|673.41|681.19|673.59|681.01|673.41|7
1654262640000|2022-06-03 13:24:00|680.99|673.39|680.74|673.14|681.06|673.46|680.74|673.14|21
1654262650000|2022-06-03 13:24:10|680.85|673.25|680.83|673.23|681.01|673.41|680.83|673.23|16
1654262660000|2022-06-03 13:24:20|680.82|673.22|680.71|673.11|680.87|673.27|680.71|673.11|9
1654262670000|2022-06-03 13:24:30|680.73|673.13|680.45|672.85|680.73|673.13|680.44|672.84|19
1654262680000|2022-06-03 13:24:40|680.46|672.86|680.31|672.71|680.46|672.86|680.24|672.64|19
1654262690000|2022-06-03 13:24:50|680.33|672.73|680.13|672.53|680.33|672.73|680|672.4|21
1654262700000|2022-06-03 13:25:00|680.07|672.47|680.15|672.55|680.15|672.55|679.67|672.07|19
1654262710000|2022-06-03 13:25:10|680.14|672.54|680.06|672.46|680.16|672.56|680.05|672.45|18
1654262720000|2022-06-03 13:25:20|680.08|672.48|679.5|671.9|680.08|672.48|679.5|671.9|26
1654262730000|2022-06-03 13:25:30|679.55|671.95|680.2|672.6|680.2|672.6|679.45|671.85|27
1654262740000|2022-06-03 13:25:40|680.13|672.53|679.77|672.17|680.31|672.71|679.31|671.71|17
1654262750000|2022-06-03 13:25:50|679.78|672.18|679.66|672.06|679.8|672.2|679.3|671.7|11
1654262760000|2022-06-03 13:26:00|679.71|672.11|679.57|671.97|679.71|672.11|679.5|671.9|13
1654262770000|2022-06-03 13:26:10|679.56|671.96|679.33|671.73|679.76|672.16|679.29|671.69|14
1654262780000|2022-06-03 13:26:20|679.34|671.74|679.92|672.32|680.03|672.43|679.29|671.69|22
1654262790000|2022-06-03 13:26:30|679.94|672.34|680.26|672.66|680.26|672.66|679.91|672.31|12
1654262800000|2022-06-03 13:26:40|680.19|672.59|679.64|672.04|680.19|672.59|679.6|672|19
1654262810000|2022-06-03 13:26:50|679.7|672.1|679.98|672.38|680.07|672.47|679.7|672.1|21
1654262820000|2022-06-03 13:27:00|680.01|672.41|680.43|672.83|680.51|672.91|679.98|672.38|16
1654262830000|2022-06-03 13:27:10|680.51|672.91|680.3|672.7|680.59|672.99|680.28|672.68|24
1654262840000|2022-06-03 13:27:20|680.27|672.67|680.28|672.68|680.35|672.75|680.24|672.64|18
1654262850000|2022-06-03 13:27:30|680.26|672.66|680.28|672.68|680.35|672.75|680.26|672.66|14
1654262860000|2022-06-03 13:27:40|680.25|672.65|680.75|673.15|680.75|673.15|680.22|672.62|21
1654262870000|2022-06-03 13:27:50|680.82|673.22|680.34|672.74|681.02|673.42|680.32|672.72|17
1654262880000|2022-06-03 13:28:00|680.32|672.72|680.11|672.51|680.32|672.72|679.97|672.37|20
1654262890000|2022-06-03 13:28:10|680.03|672.43|680.33|672.73|680.33|672.73|680.03|672.43|17
1654262900000|2022-06-03 13:28:20|680.35|672.75|680.24|672.64|680.37|672.77|680.1|672.5|25
1654262910000|2022-06-03 13:28:30|680.3|672.7|680.3|672.7|680.3|672.7|680.29|672.69|3
1654262920000|2022-06-03 13:28:40|680.19|672.59|680.09|672.49|680.22|672.62|680.09|672.49|11
1654262930000|2022-06-03 13:28:50|680.08|672.48|680.18|672.58|680.28|672.68|680.06|672.46|16
1654262940000|2022-06-03 13:29:00|680.17|672.57|680.2|672.6|680.26|672.66|680.17|672.57|14
1654262950000|2022-06-03 13:29:10|680.17|672.57|679.96|672.36|680.31|672.71|679.64|672.04|23
1654262960000|2022-06-03 13:29:20|679.9|672.3|679.88|672.28|679.97|672.37|679.88|672.28|14
1654262970000|2022-06-03 13:29:30|679.91|672.31|679.71|672.11|679.91|672.31|679.59|671.99|8
1654262980000|2022-06-03 13:29:40|679.74|672.14|680.03|672.43|680.03|672.43|679.62|672.02|10
1654262990000|2022-06-03 13:29:50|679.97|672.37|679.47|671.87|680.03|672.43|679.38|671.78|19
1654263000000|2022-06-03 13:30:00|679.48|671.88|678.36|670.76|679.54|671.94|678.33|670.73|32
1654263010000|2022-06-03 13:30:10|678.34|670.74|678.87|671.27|679.17|671.57|678.25|670.65|23
1654263020000|2022-06-03 13:30:20|678.84|671.24|679.94|672.34|679.95|672.35|678.46|670.86|36
1654263030000|2022-06-03 13:30:30|679.93|672.33|679.32|671.72|680.13|672.53|679.32|671.72|21
1654263040000|2022-06-03 13:30:40|679.31|671.71|679.76|672.16|679.76|672.16|679.06|671.46|28
1654263050000|2022-06-03 13:30:50|679.84|672.24|681.43|673.83|681.49|673.89|679.81|672.21|28
1654263060000|2022-06-03 13:31:00|681.34|673.74|681.18|673.58|681.34|673.74|681.17|673.57|30
1654263070000|2022-06-03 13:31:10|681.14|673.54|682.08|674.48|682.17|674.57|681.08|673.48|33
1654263080000|2022-06-03 13:31:20|682.09|674.49|682.25|674.65|682.34|674.74|682.02|674.42|29
1654263090000|2022-06-03 13:31:30|682.26|674.66|682.15|674.55|682.49|674.89|681.99|674.39|27
1654263100000|2022-06-03 13:31:40|682.23|674.63|682.21|674.61|682.29|674.69|682.14|674.54|20
1654263110000|2022-06-03 13:31:50|682.28|674.68|683.77|676.17|683.77|676.17|682.22|674.62|32
1654263120000|2022-06-03 13:32:00|683.76|676.16|684.06|676.46|684.06|676.46|683.76|676.16|18
1654263130000|2022-06-03 13:32:10|684.07|676.47|685.11|677.51|685.11|677.51|683.75|676.15|23
1654263140000|2022-06-03 13:32:20|685.1|677.5|685.06|677.46|685.68|678.08|684.98|677.38|30
1654263150000|2022-06-03 13:32:30|685.05|677.45|684.14|676.54|685.23|677.63|683.91|676.31|33
1654263160000|2022-06-03 13:32:40|684.22|676.62|683.8|676.2|684.29|676.69|683.33|675.73|31
1654263170000|2022-06-03 13:32:50|683.7|676.1|684.25|676.65|684.31|676.71|683.7|676.1|34
1654263180000|2022-06-03 13:33:00|684.26|676.66|683.84|676.24|684.32|676.72|683.43|675.83|25
1654263190000|2022-06-03 13:33:10|683.89|676.29|684.84|677.24|685.2|677.6|683.72|676.12|25
1654263200000|2022-06-03 13:33:20|684.85|677.25|684.9|677.3|685.45|677.85|684.79|677.19|26
1654263210000|2022-06-03 13:33:30|684.73|677.13|684.4|676.8|684.98|677.38|684.31|676.71|31
1654263220000|2022-06-03 13:33:40|684.42|676.82|683.94|676.34|684.42|676.82|683.94|676.34|29
1654263230000|2022-06-03 13:33:50|683.72|676.12|683.78|676.18|684.28|676.68|683.66|676.06|28
1654263240000|2022-06-03 13:34:00|683.85|676.25|685.21|677.61|685.25|677.65|683.83|676.23|37
1654263250000|2022-06-03 13:34:10|685.23|677.63|684.23|676.63|685.23|677.63|684.23|676.63|25
1654263260000|2022-06-03 13:34:20|684.25|676.65|684.23|676.63|684.31|676.71|684.14|676.54|16
1654263270000|2022-06-03 13:34:30|684.25|676.65|684.4|676.8|684.4|676.8|684.17|676.57|27
1654263280000|2022-06-03 13:34:40|684.41|676.81|684.25|676.65|684.41|676.81|684.19|676.59|21
1654263290000|2022-06-03 13:34:50|684.26|676.66|684.79|677.19|685.04|677.44|684.17|676.57|25
1654263300000|2022-06-03 13:35:00|684.8|677.2|684.13|676.53|685|677.4|684.13|676.53|27
1654263310000|2022-06-03 13:35:10|684.03|676.43|684.01|676.41|684.32|676.72|683.58|675.98|25
1654263320000|2022-06-03 13:35:20|684.05|676.45|684.3|676.7|684.31|676.71|684|676.4|23
1654263330000|2022-06-03 13:35:30|684.34|676.74|683.6|676|684.34|676.74|683.6|676|12
1654263340000|2022-06-03 13:35:40|683.78|676.18|683.74|676.14|683.93|676.33|683.45|675.85|32
1654263350000|2022-06-03 13:35:50|683.9|676.3|683.02|675.42|683.9|676.3|682.59|674.99|23
1654263360000|2022-06-03 13:36:00|682.68|675.08|682.83|675.23|683.15|675.55|682.47|674.87|31
1654263370000|2022-06-03 13:36:10|682.87|675.27|681.78|674.18|682.87|675.27|681.78|674.18|32
1654263380000|2022-06-03 13:36:20|681.77|674.17|681.4|673.8|681.78|674.18|681.33|673.73|24
1654263390000|2022-06-03 13:36:30|681.39|673.79|681.3|673.7|682.06|674.46|681.3|673.7|24
1654263400000|2022-06-03 13:36:40|681.33|673.73|680.84|673.24|681.37|673.77|680.19|672.59|28
1654263410000|2022-06-03 13:36:50|680.86|673.26|681.25|673.65|681.26|673.66|680.79|673.19|18
1654263420000|2022-06-03 13:37:00|681.07|673.47|681.02|673.42|681.12|673.52|680.58|672.98|22
1654263430000|2022-06-03 13:37:10|681.03|673.43|681.04|673.44|681.12|673.52|681.02|673.42|15
1654263440000|2022-06-03 13:37:20|681.05|673.45|680.54|672.94|681.09|673.49|680.52|672.92|26
1654263450000|2022-06-03 13:37:30|680.57|672.97|681.12|673.52|681.13|673.53|680.57|672.97|21
1654263460000|2022-06-03 13:37:40|681.13|673.53|682.06|674.46|682.06|674.46|681.13|673.53|38
1654263470000|2022-06-03 13:37:50|681.93|674.33|681.93|674.33|682.08|674.48|681.85|674.25|25
1654263480000|2022-06-03 13:38:00|681.91|674.31|681.25|673.65|681.92|674.32|681.18|673.58|24
1654263490000|2022-06-03 13:38:10|681.26|673.66|681.71|674.11|681.73|674.13|681.24|673.64|27
1654263500000|2022-06-03 13:38:20|681.72|674.12|681.31|673.71|681.73|674.13|680.99|673.39|31
1654263510000|2022-06-03 13:38:30|681.3|673.7|682.49|674.89|682.53|674.93|681.24|673.64|27
1654263520000|2022-06-03 13:38:40|682.5|674.9|683.3|675.7|683.32|675.72|682.47|674.87|19
1654263530000|2022-06-03 13:38:50|683.32|675.72|683.23|675.63|683.33|675.73|683.19|675.59|24
1654263540000|2022-06-03 13:39:00|683.21|675.61|683.31|675.71|683.59|675.99|683.19|675.59|25
1654263550000|2022-06-03 13:39:10|683.3|675.7|682.84|675.24|683.3|675.7|682.63|675.03|34
1654263560000|2022-06-03 13:39:20|682.86|675.26|682.48|674.88|683.04|675.44|682.48|674.88|30
1654263570000|2022-06-03 13:39:30|682.49|674.89|682.38|674.78|682.61|675.01|682.32|674.72|20
1654263580000|2022-06-03 13:39:40|682.4|674.8|681.59|673.99|682.47|674.87|681.59|673.99|29
1654263590000|2022-06-03 13:39:50|681.52|673.92|682.24|674.64|682.24|674.64|681.52|673.92|30
1654263600000|2022-06-03 13:40:00|682.28|674.68|683.31|675.71|683.61|676.01|682.2|674.6|29
1654263610000|2022-06-03 13:40:10|683.32|675.72|683.37|675.77|683.37|675.77|683.32|675.72|9
1654263620000|2022-06-03 13:40:20|683.34|675.74|683.35|675.75|683.37|675.77|683.34|675.74|10
1654263630000|2022-06-03 13:40:30|683.36|675.76|683.25|675.65|683.65|676.05|683.25|675.65|24
1654263640000|2022-06-03 13:40:40|683.23|675.63|682.86|675.26|683.25|675.65|682.86|675.26|11
1654263650000|2022-06-03 13:40:50|683.16|675.56|682.55|674.95|683.17|675.57|682.55|674.95|21
1654263660000|2022-06-03 13:41:00|682.47|674.87|682.31|674.71|682.52|674.92|682.31|674.71|20
1654263670000|2022-06-03 13:41:10|682.3|674.7|682.24|674.64|682.3|674.7|682.12|674.52|18
1654263680000|2022-06-03 13:41:20|682.15|674.55|682.06|674.46|682.15|674.55|681.58|673.98|23
1654263690000|2022-06-03 13:41:30|682.04|674.44|681.51|673.91|682.04|674.44|681.4|673.8|19
1654263700000|2022-06-03 13:41:40|681.45|673.85|681.33|673.73|681.64|674.04|681.32|673.72|13
1654263710000|2022-06-03 13:41:50|681.31|673.71|681.19|673.59|681.31|673.71|681.19|673.59|11
1654263720000|2022-06-03 13:42:00|681.21|673.61|681.56|673.96|681.61|674.01|681.16|673.56|22
1654263730000|2022-06-03 13:42:10|681.67|674.07|682.01|674.41|682.16|674.56|681.67|674.07|21
1654263740000|2022-06-03 13:42:20|682.04|674.44|680.59|672.99|682.04|674.44|680.59|672.99|34
1654263750000|2022-06-03 13:42:30|680.58|672.98|680.51|672.91|680.58|672.98|680.41|672.81|20
1654263760000|2022-06-03 13:42:40|680.52|672.92|680.54|672.94|680.98|673.38|680.48|672.88|20
1654263770000|2022-06-03 13:42:50|680.55|672.95|680.32|672.72|680.86|673.26|680.32|672.72|24
1654263780000|2022-06-03 13:43:00|680.36|672.76|680.4|672.8|680.64|673.04|680.34|672.74|21
1654263790000|2022-06-03 13:43:10|680.72|673.12|682.34|674.74|682.84|675.24|680.72|673.12|30
1654263800000|2022-06-03 13:43:20|682.36|674.76|681.41|673.81|682.37|674.77|681.41|673.81|20
1654263810000|2022-06-03 13:43:30|681.38|673.78|680.94|673.34|681.43|673.83|680.42|672.82|33
1654263820000|2022-06-03 13:43:40|680.96|673.36|681.05|673.45|681.12|673.52|680.56|672.96|31
1654263830000|2022-06-03 13:43:50|680.98|673.38|680.92|673.32|681.07|673.47|680.46|672.86|30
1654263840000|2022-06-03 13:44:00|680.93|673.33|680.71|673.11|681.08|673.48|680.53|672.93|21
1654263850000|2022-06-03 13:44:10|680.74|673.14|682.75|675.15|682.75|675.15|680.74|673.14|22
1654263860000|2022-06-03 13:44:20|682.73|675.13|683.16|675.56|683.17|675.57|682.68|675.08|24
1654263870000|2022-06-03 13:44:30|683.17|675.57|682.47|674.87|683.17|675.57|682.39|674.79|24
1654263880000|2022-06-03 13:44:40|682.48|674.88|681.7|674.1|682.67|675.07|681.7|674.1|26
1654263890000|2022-06-03 13:44:50|681.46|673.86|681.39|673.79|681.47|673.87|681.27|673.67|19
1654263900000|2022-06-03 13:45:00|681.38|673.78|681.9|674.3|682.09|674.49|681.22|673.62|29
1654263910000|2022-06-03 13:45:10|681.91|674.31|681.17|673.57|681.96|674.36|681.17|673.57|17
1654263920000|2022-06-03 13:45:20|681.19|673.59|681.05|673.45|681.19|673.59|681.03|673.43|11
1654263930000|2022-06-03 13:45:30|681.04|673.44|680.66|673.06|681.04|673.44|680.66|673.06|7
1654263940000|2022-06-03 13:45:40|680.67|673.07|680.97|673.37|681.21|673.61|680.67|673.07|10
1654263950000|2022-06-03 13:45:50|680.83|673.23|681.34|673.74|681.36|673.76|680.83|673.23|9
1654263960000|2022-06-03 13:46:00|681.47|673.87|681|673.4|681.57|673.97|681|673.4|20
1654263970000|2022-06-03 13:46:10|681.08|673.48|681.62|674.02|682.12|674.52|681.05|673.45|27
1654263980000|2022-06-03 13:46:20|681.63|674.03|681.41|673.81|681.64|674.04|681.29|673.69|16
1654263990000|2022-06-03 13:46:30|681.36|673.76|681.09|673.49|681.39|673.79|681.08|673.48|17
1654264000000|2022-06-03 13:46:40|681.11|673.51|681.06|673.46|681.13|673.53|681.02|673.42|10
1654264010000|2022-06-03 13:46:50|680.98|673.38|680.71|673.11|681.01|673.41|680.51|672.91|16
1654264020000|2022-06-03 13:47:00|680.7|673.1|680.86|673.26|680.86|673.26|680.69|673.09|13
1654264030000|2022-06-03 13:47:10|680.85|673.25|681.24|673.64|681.45|673.85|680.84|673.24|20
1654264040000|2022-06-03 13:47:20|681.23|673.63|681.16|673.56|681.29|673.69|681.1|673.5|21
1654264050000|2022-06-03 13:47:30|681.17|673.57|681.31|673.71|681.35|673.75|681.07|673.47|13
1654264060000|2022-06-03 13:47:40|681.24|673.64|681.79|674.19|681.81|674.21|681.24|673.64|26
1654264070000|2022-06-03 13:47:50|681.75|674.15|681.58|673.98|682.17|674.57|681.58|673.98|17
1654264080000|2022-06-03 13:48:00|681.95|674.35|682.67|675.07|682.67|675.07|681.88|674.28|22
1654264090000|2022-06-03 13:48:10|682.79|675.19|683.56|675.96|683.56|675.96|682.75|675.15|29
1654264100000|2022-06-03 13:48:20|683.55|675.95|683.28|675.68|683.56|675.96|683.22|675.62|20
1654264110000|2022-06-03 13:48:30|683.23|675.63|683.38|675.78|683.47|675.87|682.93|675.33|21
1654264120000|2022-06-03 13:48:40|683.34|675.74|683.28|675.68|683.37|675.77|683.13|675.53|20
1654264130000|2022-06-03 13:48:50|683.3|675.7|683.26|675.66|683.3|675.7|683.25|675.65|10
1654264140000|2022-06-03 13:49:00|683.25|675.65|683.17|675.57|683.69|676.09|683.17|675.57|23
1654264150000|2022-06-03 13:49:10|683.18|675.58|683.28|675.68|683.28|675.68|683.13|675.53|24
1654264160000|2022-06-03 13:49:20|683.26|675.66|683.33|675.73|683.55|675.95|683.23|675.63|16
1654264170000|2022-06-03 13:49:30|683.34|675.74|683.54|675.94|683.54|675.94|683.33|675.73|14
1654264180000|2022-06-03 13:49:40|683.53|675.93|683.7|676.1|683.72|676.12|683.53|675.93|19
1654264190000|2022-06-03 13:49:50|683.71|676.11|683.4|675.8|683.73|676.13|683.4|675.8|15
1654264200000|2022-06-03 13:50:00|683.41|675.81|683.37|675.77|683.81|676.21|683.34|675.74|19
1654264210000|2022-06-03 13:50:10|683.34|675.74|682.88|675.28|683.37|675.77|682.33|674.73|25
1654264220000|2022-06-03 13:50:20|682.84|675.24|682.78|675.18|683.12|675.52|682.75|675.15|22
1654264230000|2022-06-03 13:50:30|682.85|675.25|682.88|675.28|682.91|675.31|682.57|674.97|17
1654264240000|2022-06-03 13:50:40|682.9|675.3|682.75|675.15|682.9|675.3|682.58|674.98|26
1654264250000|2022-06-03 13:50:50|682.81|675.21|682.76|675.16|682.83|675.23|682.71|675.11|12
1654264260000|2022-06-03 13:51:00|683.09|675.49|682.43|674.83|683.12|675.52|682.26|674.66|19
1654264270000|2022-06-03 13:51:10|682.44|674.84|682.17|674.57|682.44|674.84|682.17|674.57|23
1654264280000|2022-06-03 13:51:20|682.22|674.62|682.2|674.6|682.22|674.62|682.12|674.52|8
1654264290000|2022-06-03 13:51:30|682.23|674.63|683.09|675.49|683.09|675.49|682.04|674.44|21
1654264300000|2022-06-03 13:51:40|683|675.4|682.37|674.77|683|675.4|682.3|674.7|11
1654264310000|2022-06-03 13:51:50|682.35|674.75|682.92|675.32|682.92|675.32|682.35|674.75|16
1654264320000|2022-06-03 13:52:00|682.93|675.33|683.39|675.79|683.47|675.87|682.78|675.18|23
1654264330000|2022-06-03 13:52:10|683.4|675.8|683.28|675.68|683.8|676.2|683.27|675.67|21
1654264340000|2022-06-03 13:52:20|683.3|675.7|683.76|676.16|683.86|676.26|683.26|675.66|19
1654264350000|2022-06-03 13:52:30|683.78|676.18|683.24|675.64|683.86|676.26|683.21|675.61|20
1654264360000|2022-06-03 13:52:40|683.22|675.62|683.18|675.58|683.27|675.67|682.99|675.39|17
1654264370000|2022-06-03 13:52:50|683.17|675.57|682.97|675.37|683.18|675.58|682.97|675.37|24
1654264380000|2022-06-03 13:53:00|682.98|675.38|683.39|675.79|683.41|675.81|682.98|675.38|21
1654264390000|2022-06-03 13:53:10|683.38|675.78|683.83|676.23|683.83|676.23|683.38|675.78|23
1654264400000|2022-06-03 13:53:20|683.85|676.25|683.84|676.24|683.91|676.31|683.8|676.2|21
1654264410000|2022-06-03 13:53:30|683.78|676.18|683.85|676.25|683.87|676.27|683.78|676.18|12
1654264420000|2022-06-03 13:53:40|683.9|676.3|684.52|676.92|684.52|676.92|683.86|676.26|21
1654264430000|2022-06-03 13:53:50|684.65|677.05|685|677.4|685.02|677.42|684.65|677.05|16
1654264440000|2022-06-03 13:54:00|684.98|677.38|684.36|676.76|684.98|677.38|684.22|676.62|21
1654264450000|2022-06-03 13:54:10|684.26|676.66|684.16|676.56|684.26|676.66|684.13|676.53|11
1654264460000|2022-06-03 13:54:20|684.18|676.58|684.31|676.71|684.31|676.71|684.18|676.58|6
1654264470000|2022-06-03 13:54:30|684.33|676.73|684.31|676.71|684.33|676.73|684.28|676.68|4
1654264480000|2022-06-03 13:54:40|684.34|676.74|684.2|676.6|684.34|676.74|684.2|676.6|13
1654264490000|2022-06-03 13:54:50|684.21|676.61|684.05|676.45|684.21|676.61|684.04|676.44|13
1654264500000|2022-06-03 13:55:00|684.04|676.44|684.27|676.67|684.27|676.67|683.96|676.36|13
1654264510000|2022-06-03 13:55:10|684.25|676.65|684.3|676.7|684.3|676.7|684.23|676.63|7
1654264520000|2022-06-03 13:55:20|684.31|676.71|684.31|676.71|684.31|676.71|684.31|676.71|1
1654264530000|2022-06-03 13:55:30|684.28|676.68|684.5|676.9|684.88|677.28|684.28|676.68|15
1654264540000|2022-06-03 13:55:40|684.59|676.99|684.48|676.88|684.64|677.04|684.46|676.86|24
1654264550000|2022-06-03 13:55:50|684.51|676.91|684.8|677.2|684.89|677.29|684.42|676.82|22
1654264560000|2022-06-03 13:56:00|684.85|677.25|685.1|677.5|685.12|677.52|684.81|677.21|15
1654264570000|2022-06-03 13:56:10|685.09|677.49|685.27|677.67|685.27|677.67|685.08|677.48|12
1654264580000|2022-06-03 13:56:20|685.24|677.64|685.24|677.64|685.29|677.69|685.16|677.56|10
1654264590000|2022-06-03 13:56:30|685.23|677.63|685.24|677.64|685.24|677.64|685.23|677.63|2
1654264600000|2022-06-03 13:56:40|685.25|677.65|685.67|678.07|685.69|678.09|685.23|677.63|11
1654264610000|2022-06-03 13:56:50|685.68|678.08|685.85|678.25|685.85|678.25|685.39|677.79|14
1654264620000|2022-06-03 13:57:00|685.86|678.26|686.02|678.42|686.11|678.51|685.86|678.26|10
1654264630000|2022-06-03 13:57:10|686.04|678.44|686.04|678.44|686.05|678.45|685.98|678.38|10
1654264640000|2022-06-03 13:57:20|685.98|678.38|685.78|678.18|686.05|678.45|685.35|677.75|18
1654264650000|2022-06-03 13:57:30|685.66|678.06|685.97|678.37|685.97|678.37|685.66|678.06|2
1654264660000|2022-06-03 13:57:40|685.66|678.06|685.97|678.37|685.97|678.37|685.66|678.06|6
1654264670000|2022-06-03 13:57:50|685.94|678.34|685.94|678.34|685.96|678.36|685.66|678.06|11
1654264680000|2022-06-03 13:58:00|685.88|678.28|685.53|677.93|685.92|678.32|685.53|677.93|5
1654264690000|2022-06-03 13:58:10|685.36|677.76|685.13|677.53|685.42|677.82|685.13|677.53|17
1654264700000|2022-06-03 13:58:20|685.04|677.44|685.03|677.43|685.07|677.47|685|677.4|19
1654264710000|2022-06-03 13:58:30|684.92|677.32|685.44|677.84|685.51|677.91|684.92|677.32|21
1654264720000|2022-06-03 13:58:40|685.45|677.85|685.45|677.85|685.45|677.85|685.45|677.85|1
1654264730000|2022-06-03 13:58:50|685.62|678.02|685.62|678.02|685.62|678.02|685.62|678.02|1
1654264740000|2022-06-03 13:59:00|685.65|678.05|685.87|678.27|685.92|678.32|685.65|678.05|10
1654264750000|2022-06-03 13:59:10|685.84|678.24|685.35|677.75|686.16|678.56|685.35|677.75|25
1654264760000|2022-06-03 13:59:20|685.68|678.08|686.02|678.42|686.12|678.52|685.44|677.84|26
1654264770000|2022-06-03 13:59:30|686.12|678.52|686.22|678.62|686.34|678.74|686.1|678.5|21
1654264780000|2022-06-03 13:59:40|686.2|678.6|686.34|678.74|686.36|678.76|686.2|678.6|15
1654264790000|2022-06-03 13:59:50|685.97|678.37|688.13|680.53|688.58|680.98|685.95|678.35|18
1654264800000|2022-06-03 14:00:00|688.51|680.91|687.54|679.94|688.64|681.04|687.42|679.82|24
1654264810000|2022-06-03 14:00:10|687.53|679.93|687.83|680.23|687.91|680.31|687.45|679.85|21
1654264820000|2022-06-03 14:00:20|687.77|680.17|688.12|680.52|688.15|680.55|687.77|680.17|16
1654264830000|2022-06-03 14:00:30|688.02|680.42|689.25|681.65|689.25|681.65|688.02|680.42|16
1654264840000|2022-06-03 14:00:40|689.28|681.68|689.38|681.78|689.99|682.39|689.26|681.66|27
1654264850000|2022-06-03 14:00:50|689.35|681.75|689.33|681.73|689.42|681.82|689.31|681.71|10
1654264860000|2022-06-03 14:01:00|689.34|681.74|689.36|681.76|689.59|681.99|689.32|681.72|15
1654264870000|2022-06-03 14:01:10|689.34|681.74|689.74|682.14|689.78|682.18|689.29|681.69|19
1654264880000|2022-06-03 14:01:20|689.75|682.15|689.78|682.18|689.78|682.18|689.6|682|17
1654264890000|2022-06-03 14:01:30|689.79|682.19|689.69|682.09|689.79|682.19|689.46|681.86|10
1654264900000|2022-06-03 14:01:40|689.6|682|690.03|682.43|690.03|682.43|689.6|682|9
1654264910000|2022-06-03 14:01:50|689.95|682.35|689.84|682.24|689.99|682.39|689.83|682.23|14
1654264920000|2022-06-03 14:02:00|689.98|682.38|689.3|681.7|689.98|682.38|689.25|681.65|16
1654264930000|2022-06-03 14:02:10|689.33|681.73|689.88|682.28|690.06|682.46|689.22|681.62|22
1654264940000|2022-06-03 14:02:20|689.85|682.25|689.55|681.95|690.09|682.49|689.53|681.93|18
1654264950000|2022-06-03 14:02:30|689.63|682.03|689.96|682.36|689.96|682.36|689.51|681.91|10
1654264960000|2022-06-03 14:02:40|689.92|682.32|689.45|681.85|689.92|682.32|689.43|681.83|5
1654264970000|2022-06-03 14:02:50|689.44|681.84|689.48|681.88|689.56|681.96|689.44|681.84|18
1654264980000|2022-06-03 14:03:00|689.49|681.89|689.72|682.12|689.74|682.14|689.27|681.67|12
1654264990000|2022-06-03 14:03:10|689.73|682.13|689.83|682.23|689.92|682.32|689.73|682.13|18
1654265000000|2022-06-03 14:03:20|689.8|682.2|689.33|681.73|689.81|682.21|689.33|681.73|18
1654265010000|2022-06-03 14:03:30|689.34|681.74|689.41|681.81|689.81|682.21|689.25|681.65|20
1654265020000|2022-06-03 14:03:40|689.4|681.8|689.4|681.8|689.83|682.23|689.38|681.78|15
1654265030000|2022-06-03 14:03:50|689.44|681.84|689.28|681.68|689.46|681.86|689.27|681.67|8
1654265040000|2022-06-03 14:04:00|689.26|681.66|687.97|680.37|689.26|681.66|687.97|680.37|26
1654265050000|2022-06-03 14:04:10|688.06|680.46|688.56|680.96|688.59|680.99|688.06|680.46|25
1654265060000|2022-06-03 14:04:20|688.57|680.97|688.76|681.16|688.99|681.39|688.37|680.77|23
1654265070000|2022-06-03 14:04:30|688.77|681.17|688.71|681.11|689|681.4|688.52|680.92|21
1654265080000|2022-06-03 14:04:40|688.52|680.92|688.76|681.16|688.76|681.16|688.47|680.87|3
1654265090000|2022-06-03 14:04:50|688.81|681.21|688.75|681.15|688.81|681.21|688.75|681.15|9
1654265100000|2022-06-03 14:05:00|688.44|680.84|688.26|680.66|688.44|680.84|688.25|680.65|20
1654265110000|2022-06-03 14:05:10|688.25|680.65|687.27|679.67|688.25|680.65|687.27|679.67|21
1654265120000|2022-06-03 14:05:20|687.08|679.48|687.46|679.86|687.46|679.86|687.08|679.48|19
1654265130000|2022-06-03 14:05:30|687.43|679.83|687.32|679.72|687.58|679.98|687.32|679.72|21
1654265140000|2022-06-03 14:05:40|687.31|679.71|687.27|679.67|687.31|679.71|687.2|679.6|11
1654265150000|2022-06-03 14:05:50|687.22|679.62|687.71|680.11|687.79|680.19|687.21|679.61|21
1654265160000|2022-06-03 14:06:00|687.73|680.13|687.68|680.08|687.9|680.3|687.38|679.78|23
1654265170000|2022-06-03 14:06:10|687.69|680.09|687.66|680.06|687.69|680.09|687.37|679.77|17
1654265180000|2022-06-03 14:06:20|687.62|680.02|687.69|680.09|687.71|680.11|687.59|679.99|13
1654265190000|2022-06-03 14:06:30|687.74|680.14|688.15|680.55|688.21|680.61|687.74|680.14|16
1654265200000|2022-06-03 14:06:40|688.16|680.56|689.17|681.57|689.21|681.61|688.16|680.56|26
1654265210000|2022-06-03 14:06:50|689.16|681.56|689.15|681.55|689.18|681.58|689.03|681.43|15
1654265220000|2022-06-03 14:07:00|688.8|681.2|689.67|682.07|689.67|682.07|688.8|681.2|22
1654265230000|2022-06-03 14:07:10|689.68|682.08|690.78|683.18|690.78|683.18|689.46|681.86|25
1654265240000|2022-06-03 14:07:20|690.77|683.17|691.36|683.76|691.48|683.88|690.69|683.09|16
1654265250000|2022-06-03 14:07:30|691.35|683.75|691.37|683.77|691.38|683.78|691.35|683.75|9
1654265260000|2022-06-03 14:07:40|691.36|683.76|691.64|684.04|691.64|684.04|691.36|683.76|12
1654265270000|2022-06-03 14:07:50|691.62|684.02|691.35|683.75|691.62|684.02|691.26|683.66|13
1654265280000|2022-06-03 14:08:00|691.36|683.76|691.16|683.56|691.36|683.76|691.16|683.56|9
1654265290000|2022-06-03 14:08:10|691.17|683.57|690.71|683.11|691.17|683.57|690.64|683.04|20
1654265300000|2022-06-03 14:08:20|690.7|683.1|690.53|682.93|690.76|683.16|690.53|682.93|8
1654265310000|2022-06-03 14:08:30|690.58|682.98|690.43|682.83|690.58|682.98|690.31|682.71|16
1654265320000|2022-06-03 14:08:40|690.51|682.91|690.79|683.19|690.84|683.24|690.42|682.82|17
1654265330000|2022-06-03 14:08:50|690.68|683.08|690.35|682.75|690.78|683.18|690.3|682.7|20
1654265340000|2022-06-03 14:09:00|690.36|682.76|690.28|682.68|690.36|682.76|690.25|682.65|13
1654265350000|2022-06-03 14:09:10|690.24|682.64|689.95|682.35|690.24|682.64|689.39|681.79|27
1654265360000|2022-06-03 14:09:20|689.91|682.31|689.4|681.8|689.91|682.31|689.37|681.77|16
1654265370000|2022-06-03 14:09:30|689.39|681.79|689.24|681.64|689.4|681.8|689.24|681.64|15
1654265380000|2022-06-03 14:09:40|689.23|681.63|689.24|681.64|689.24|681.64|689.22|681.62|3
1654265390000|2022-06-03 14:09:50|689.22|681.62|689.19|681.59|689.27|681.67|689.19|681.59|11
1654265400000|2022-06-03 14:10:00|689.18|681.58|689|681.4|689.18|681.58|688.58|680.98|28
1654265410000|2022-06-03 14:10:10|689.01|681.41|689.15|681.55|689.16|681.56|688.8|681.2|21
1654265420000|2022-06-03 14:10:20|689.14|681.54|689.01|681.41|689.21|681.61|689.01|681.41|12
1654265430000|2022-06-03 14:10:30|689.03|681.43|689.01|681.41|689.03|681.43|689.01|681.41|9
1654265440000|2022-06-03 14:10:40|689|681.4|688.4|680.8|689.04|681.44|688.39|680.79|24
1654265450000|2022-06-03 14:10:50|688.39|680.79|688.07|680.47|688.39|680.79|688.07|680.47|14
1654265460000|2022-06-03 14:11:00|688.15|680.55|687.95|680.35|688.18|680.58|687.89|680.29|22
1654265470000|2022-06-03 14:11:10|687.93|680.33|687.9|680.3|688|680.4|687.89|680.29|15
1654265480000|2022-06-03 14:11:20|687.8|680.2|687.25|679.65|687.8|680.2|687.2|679.6|25
1654265490000|2022-06-03 14:11:30|687.27|679.67|687.37|679.77|687.45|679.85|687.27|679.67|20
1654265500000|2022-06-03 14:11:40|687.34|679.74|687.4|679.8|687.4|679.8|687.3|679.7|8
1654265510000|2022-06-03 14:11:50|687.39|679.79|687.11|679.51|687.42|679.82|687.11|679.51|12
1654265520000|2022-06-03 14:12:00|687.12|679.52|687.05|679.45|687.16|679.56|687.05|679.45|18
1654265530000|2022-06-03 14:12:10|687.04|679.44|686.95|679.35|687.04|679.44|686.95|679.35|17
1654265540000|2022-06-03 14:12:20|686.94|679.34|687.06|679.46|687.15|679.55|686.94|679.34|11
1654265550000|2022-06-03 14:12:30|687.07|679.47|686.39|678.79|687.07|679.47|686.39|678.79|20
1654265560000|2022-06-03 14:12:40|686.4|678.8|686.68|679.08|686.68|679.08|686.38|678.78|17
1654265570000|2022-06-03 14:12:50|686.84|679.24|687.58|679.98|687.85|680.25|686.61|679.01|24
1654265580000|2022-06-03 14:13:00|687.59|679.99|687.69|680.09|687.82|680.22|687.46|679.86|15
1654265590000|2022-06-03 14:13:10|687.41|679.81|688.35|680.75|688.5|680.9|687.41|679.81|16
1654265600000|2022-06-03 14:13:20|688.67|681.07|688.42|680.82|688.67|681.07|688.3|680.7|22
1654265610000|2022-06-03 14:13:30|688.41|680.81|688.54|680.94|688.57|680.97|688.35|680.75|14
1654265620000|2022-06-03 14:13:40|688.55|680.95|688.98|681.38|688.99|681.39|688.55|680.95|20
1654265630000|2022-06-03 14:13:50|688.97|681.37|688.97|681.37|689.04|681.44|688.97|681.37|15
1654265640000|2022-06-03 14:14:00|688.98|681.38|689.01|681.41|689.03|681.43|688.91|681.31|12
1654265650000|2022-06-03 14:14:10|688.97|681.37|688.99|681.39|689.01|681.41|688.96|681.36|15
1654265660000|2022-06-03 14:14:20|689|681.4|689.07|681.47|689.07|681.47|688.96|681.36|13
1654265670000|2022-06-03 14:14:30|689.08|681.48|689.07|681.47|689.08|681.48|689.06|681.46|3
1654265680000|2022-06-03 14:14:40|689.03|681.43|688.97|681.37|689.09|681.49|688.95|681.35|16
1654265690000|2022-06-03 14:14:50|688.98|681.38|689.24|681.64|689.24|681.64|688.97|681.37|9
1654265700000|2022-06-03 14:15:00|689.26|681.66|689.15|681.55|689.29|681.69|689.15|681.55|15
1654265710000|2022-06-03 14:15:10|689.16|681.56|688.94|681.34|689.16|681.56|688.91|681.31|11
1654265720000|2022-06-03 14:15:20|688.95|681.35|688.41|680.81|688.95|681.35|688.37|680.77|11
1654265730000|2022-06-03 14:15:30|688.78|681.18|689.52|681.92|689.68|682.08|688.61|681.01|27
1654265740000|2022-06-03 14:15:40|689.53|681.93|689.59|681.99|689.64|682.04|689.53|681.93|13
1654265750000|2022-06-03 14:15:50|689.57|681.97|689.52|681.92|689.63|682.03|689.52|681.92|15
1654265760000|2022-06-03 14:16:00|689.53|681.93|689.43|681.83|689.9|682.3|689.43|681.83|9
1654265770000|2022-06-03 14:16:10|689.42|681.82|688.84|681.24|689.43|681.83|688.84|681.24|16
1654265780000|2022-06-03 14:16:20|688.67|681.07|688.32|680.72|688.67|681.07|688.32|680.72|12
1654265790000|2022-06-03 14:16:30|688.31|680.71|687.38|679.78|688.36|680.76|687.34|679.74|14
1654265800000|2022-06-03 14:16:40|687.37|679.77|688.03|680.43|688.04|680.44|687.27|679.67|24
1654265810000|2022-06-03 14:16:50|688.01|680.41|687.89|680.29|688.14|680.54|687.89|680.29|10
1654265820000|2022-06-03 14:17:00|687.92|680.32|687.25|679.65|688.01|680.41|687.25|679.65|13
1654265830000|2022-06-03 14:17:10|686.75|679.15|686.9|679.3|687.14|679.54|686.38|678.78|19
1654265840000|2022-06-03 14:17:20|686.98|679.38|686.89|679.29|687.06|679.46|686.89|679.29|15
1654265850000|2022-06-03 14:17:30|686.86|679.26|686.87|679.27|686.87|679.27|686.62|679.02|14
1654265860000|2022-06-03 14:17:40|686.88|679.28|688.06|680.46|688.06|680.46|686.85|679.25|23
1654265870000|2022-06-03 14:17:50|688.11|680.51|688.23|680.63|688.23|680.63|687.69|680.09|21
1654265880000|2022-06-03 14:18:00|688.21|680.61|687.32|679.72|688.21|680.61|687.32|679.72|8
1654265890000|2022-06-03 14:18:10|687.33|679.73|687.95|680.35|687.95|680.35|687.33|679.73|15
1654265900000|2022-06-03 14:18:20|687.96|680.36|687.38|679.78|687.96|680.36|687.38|679.78|10
1654265910000|2022-06-03 14:18:30|687.35|679.75|687.31|679.71|687.35|679.75|687.26|679.66|6
1654265930000|2022-06-03 14:18:50|687.27|679.67|687.3|679.7|687.31|679.71|687.27|679.67|5
1654265940000|2022-06-03 14:19:00|687.26|679.66|687.18|679.58|687.26|679.66|687.18|679.58|10
1654265950000|2022-06-03 14:19:10|687.16|679.56|686.37|678.77|687.16|679.56|686.37|678.77|14
1654265960000|2022-06-03 14:19:20|686.36|678.76|686.16|678.56|686.36|678.76|686.16|678.56|5
1654265970000|2022-06-03 14:19:30|686.2|678.6|686.2|678.6|686.21|678.61|685.94|678.34|8
1654265980000|2022-06-03 14:19:40|686.29|678.69|686.3|678.7|686.3|678.7|686.29|678.69|4
1654265990000|2022-06-03 14:19:50|686.22|678.62|686.24|678.64|686.27|678.67|686.22|678.62|11
1654266000000|2022-06-03 14:20:00|686.23|678.63|685.97|678.37|686.24|678.64|685.97|678.37|10
1654266010000|2022-06-03 14:20:10|685.68|678.08|685.47|677.87|685.68|678.08|685.37|677.77|16
1654266020000|2022-06-03 14:20:20|685.41|677.81|685.61|678.01|685.67|678.07|685.41|677.81|11
1654266030000|2022-06-03 14:20:30|685.7|678.1|685.8|678.2|685.81|678.21|685.7|678.1|5
1654266040000|2022-06-03 14:20:40|685.97|678.37|685.94|678.34|685.97|678.37|685.94|678.34|4
1654266050000|2022-06-03 14:20:50|685.95|678.35|685.64|678.04|685.95|678.35|685.17|677.57|11
1654266060000|2022-06-03 14:21:00|685.71|678.11|685.85|678.25|685.92|678.32|685.68|678.08|8
1654266070000|2022-06-03 14:21:10|685.84|678.24|685.85|678.25|685.9|678.3|685.83|678.23|9
1654266080000|2022-06-03 14:21:20|685.96|678.36|685.34|677.74|685.96|678.36|685.34|677.74|13
1654266090000|2022-06-03 14:21:30|685.33|677.73|684.67|677.07|685.33|677.73|684.61|677.01|18
1654266100000|2022-06-03 14:21:40|684.66|677.06|685.35|677.75|685.35|677.75|684.66|677.06|11
1654266110000|2022-06-03 14:21:50|685.62|678.02|685.28|677.68|685.65|678.05|685.24|677.64|10
1654266120000|2022-06-03 14:22:00|685.37|677.77|685.77|678.17|685.83|678.23|685.37|677.77|14
1654266130000|2022-06-03 14:22:10|685.81|678.21|685.84|678.24|685.9|678.3|685.77|678.17|17
1654266140000|2022-06-03 14:22:20|685.87|678.27|685.88|678.28|685.88|678.28|685.87|678.27|2
1654266150000|2022-06-03 14:22:30|685.89|678.29|685.8|678.2|685.91|678.31|685.8|678.2|8
1654266160000|2022-06-03 14:22:40|685.81|678.21|687.21|679.61|687.21|679.61|685.81|678.21|22
1654266170000|2022-06-03 14:22:50|687.22|679.62|687.44|679.84|687.87|680.27|687.22|679.62|25
1654266180000|2022-06-03 14:23:00|687.43|679.83|687.98|680.38|687.98|680.38|687.42|679.82|15
1654266190000|2022-06-03 14:23:10|688.04|680.44|687.36|679.76|688.04|680.44|687.32|679.72|21
1654266200000|2022-06-03 14:23:20|687.37|679.77|687.34|679.74|687.39|679.79|687.32|679.72|18
1654266210000|2022-06-03 14:23:30|687.32|679.72|687.29|679.69|687.32|679.72|687.29|679.69|8
1654266220000|2022-06-03 14:23:40|687.28|679.68|687.16|679.56|687.28|679.68|687.15|679.55|13
1654266230000|2022-06-03 14:23:50|687.13|679.53|686.36|678.76|687.14|679.54|686.36|678.76|21
1654266240000|2022-06-03 14:24:00|686.35|678.75|686.29|678.69|686.37|678.77|686.29|678.69|12
1654266250000|2022-06-03 14:24:10|686.3|678.7|685.47|677.87|686.3|678.7|685.44|677.84|21
1654266260000|2022-06-03 14:24:20|685.48|677.88|685.24|677.64|685.48|677.88|685.17|677.57|27
1654266270000|2022-06-03 14:24:30|685.22|677.62|685.29|677.69|685.34|677.74|685.2|677.6|21
1654266280000|2022-06-03 14:24:40|685.38|677.78|685.21|677.61|685.38|677.78|685.18|677.58|20
1654266290000|2022-06-03 14:24:50|685.2|677.6|684.57|676.97|685.22|677.62|684.57|676.97|29
1654266300000|2022-06-03 14:25:00|684.56|676.96|684.52|676.92|684.56|676.96|684.44|676.84|16
1654266310000|2022-06-03 14:25:10|684.53|676.93|684.54|676.94|684.55|676.95|684.42|676.82|17
1654266320000|2022-06-03 14:25:20|684.53|676.93|684.51|676.91|684.54|676.94|684.5|676.9|13
1654266330000|2022-06-03 14:25:30|684.54|676.94|684.49|676.89|684.54|676.94|684.47|676.87|8
1654266340000|2022-06-03 14:25:40|684.51|676.91|684.5|676.9|684.54|676.94|684.5|676.9|4
1654266350000|2022-06-03 14:25:50|684.51|676.91|684.61|677.01|684.84|677.24|684.49|676.89|13
1654266360000|2022-06-03 14:26:00|685.04|677.44|685.21|677.61|685.3|677.7|685.04|677.44|18
1654266370000|2022-06-03 14:26:10|685.17|677.57|684.69|677.09|685.17|677.57|684.69|677.09|12
1654266380000|2022-06-03 14:26:20|684.88|677.28|685.14|677.54|685.25|677.65|684.82|677.22|22
1654266390000|2022-06-03 14:26:30|685.15|677.55|685.29|677.69|685.31|677.71|685.09|677.49|16
1654266400000|2022-06-03 14:26:40|685.26|677.66|685.01|677.41|685.29|677.69|684.99|677.39|18
1654266410000|2022-06-03 14:26:50|685.02|677.42|684.95|677.35|685.13|677.53|684.86|677.26|15
1654266420000|2022-06-03 14:27:00|685.09|677.49|685.1|677.5|685.23|677.63|685.08|677.48|11
1654266430000|2022-06-03 14:27:10|684.94|677.34|685.73|678.13|685.73|678.13|684.93|677.33|16
1654266440000|2022-06-03 14:27:20|685.8|678.2|685.32|677.72|685.8|678.2|685.3|677.7|12
1654266450000|2022-06-03 14:27:30|685.33|677.73|685.6|678|685.68|678.08|685.32|677.72|7
1654266460000|2022-06-03 14:27:40|685.64|678.04|685.75|678.15|685.76|678.16|685.36|677.76|11
1654266470000|2022-06-03 14:27:50|685.73|678.13|685.95|678.35|686.01|678.41|685.73|678.13|11
1654266480000|2022-06-03 14:28:00|685.93|678.33|685.92|678.32|685.96|678.36|685.92|678.32|6
1654266490000|2022-06-03 14:28:10|685.91|678.31|685.24|677.64|685.91|678.31|685.16|677.56|15
1654266500000|2022-06-03 14:28:20|685.22|677.62|685.32|677.72|685.32|677.72|685.22|677.62|12
1654266510000|2022-06-03 14:28:30|685.34|677.74|685.42|677.82|685.62|678.02|685.34|677.74|12
1654266520000|2022-06-03 14:28:40|685.41|677.81|685.18|677.58|685.44|677.84|685.18|677.58|19
1654266530000|2022-06-03 14:28:50|684.97|677.37|685.07|677.47|685.07|677.47|684.88|677.28|5
1654266540000|2022-06-03 14:29:00|684.74|677.14|684.68|677.08|684.87|677.27|684.39|676.79|18
1654266550000|2022-06-03 14:29:10|684.61|677.01|684.7|677.1|684.7|677.1|684.4|676.8|12
1654266560000|2022-06-03 14:29:20|684.68|677.08|684.45|676.85|684.68|677.08|684.34|676.74|10
1654266570000|2022-06-03 14:29:30|684.48|676.88|684.41|676.81|684.48|676.88|684.36|676.76|9
1654266580000|2022-06-03 14:29:40|684.57|676.97|684.65|677.05|684.65|677.05|684.57|676.97|2
1654266590000|2022-06-03 14:29:50|684.57|676.97|684.56|676.96|684.73|677.13|684.54|676.94|7
1654266600000|2022-06-03 14:30:00|684.54|676.94|684.43|676.83|684.76|677.16|684.43|676.83|24
1654266610000|2022-06-03 14:30:10|684.34|676.74|684.17|676.57|684.34|676.74|684.16|676.56|17
1654266620000|2022-06-03 14:30:20|684.19|676.59|683.98|676.38|684.19|676.59|683.78|676.18|16
1654266630000|2022-06-03 14:30:30|683.92|676.32|683.46|675.86|684.09|676.49|683.31|675.71|18
1654266640000|2022-06-03 14:30:40|683.37|675.77|683.38|675.78|683.65|676.05|683.35|675.75|19
1654266650000|2022-06-03 14:30:50|683.37|675.77|683.16|675.56|683.37|675.77|683.15|675.55|15
1654266660000|2022-06-03 14:31:00|683.15|675.55|682.58|674.98|683.16|675.56|682.56|674.96|18
1654266670000|2022-06-03 14:31:10|682.57|674.97|682.49|674.89|682.67|675.07|682.49|674.89|13
1654266680000|2022-06-03 14:31:20|682.54|674.94|683.51|675.91|683.51|675.91|682.45|674.85|13
1654266690000|2022-06-03 14:31:30|683.52|675.92|683.39|675.79|683.57|675.97|683.2|675.6|14
1654266700000|2022-06-03 14:31:40|683.4|675.8|683.55|675.95|684.15|676.55|683.35|675.75|24
1654266710000|2022-06-03 14:31:50|683.56|675.96|683.69|676.09|683.69|676.09|683.51|675.91|5
1654266720000|2022-06-03 14:32:00|683.72|676.12|684.06|676.46|684.21|676.61|683.72|676.12|23
1654266730000|2022-06-03 14:32:10|684.08|676.48|683.89|676.29|684.08|676.48|683.55|675.95|19
1654266740000|2022-06-03 14:32:20|683.9|676.3|683.9|676.3|683.95|676.35|683.9|676.3|3
1654266750000|2022-06-03 14:32:30|683.4|675.8|683.99|676.39|683.99|676.39|683.4|675.8|15
1654266760000|2022-06-03 14:32:40|684|676.4|684.47|676.87|685.11|677.51|684|676.4|16
1654266770000|2022-06-03 14:32:50|684.49|676.89|684.6|677|684.62|677.02|684.49|676.89|14
1654266780000|2022-06-03 14:33:00|684.8|677.2|685.07|677.47|685.16|677.56|684.8|677.2|17
1654266790000|2022-06-03 14:33:10|685|677.4|685.11|677.51|685.17|677.57|684.97|677.37|8
1654266800000|2022-06-03 14:33:20|685.08|677.48|685.53|677.93|685.56|677.96|684.88|677.28|17
1654266810000|2022-06-03 14:33:30|685.64|678.04|685.45|677.85|685.71|678.11|685.39|677.79|13
1654266820000|2022-06-03 14:33:40|685.47|677.87|685.75|678.15|685.77|678.17|685.46|677.86|12
1654266830000|2022-06-03 14:33:50|686.14|678.54|685.16|677.56|686.14|678.54|685.07|677.47|18
1654266840000|2022-06-03 14:34:00|685.15|677.55|685.07|677.47|685.16|677.56|685.07|677.47|14
1654266850000|2022-06-03 14:34:10|685.11|677.51|685.51|677.91|685.57|677.97|685.09|677.49|17
1654266860000|2022-06-03 14:34:20|685.49|677.89|685.35|677.75|685.79|678.19|685.35|677.75|11
1654266870000|2022-06-03 14:34:30|685.36|677.76|685.19|677.59|685.36|677.76|685.19|677.59|7
1654266880000|2022-06-03 14:34:40|685.22|677.62|685.23|677.63|685.27|677.67|685.19|677.59|8
1654266890000|2022-06-03 14:34:50|685.12|677.52|684.94|677.34|685.22|677.62|684.93|677.33|14
1654266900000|2022-06-03 14:35:00|684.99|677.39|684.69|677.09|685|677.4|684.68|677.08|17
1654266910000|2022-06-03 14:35:10|684.7|677.1|684.36|676.76|684.9|677.3|684.36|676.76|22
1654266920000|2022-06-03 14:35:20|684.33|676.73|684.81|677.21|684.81|677.21|684.32|676.72|21
1654266930000|2022-06-03 14:35:30|684.97|677.37|685.19|677.59|685.23|677.63|684.97|677.37|12
1654266940000|2022-06-03 14:35:40|685.17|677.57|685.14|677.54|685.17|677.57|685.06|677.46|9
1654266950000|2022-06-03 14:35:50|685.13|677.53|684.91|677.31|685.13|677.53|684.8|677.2|7
1654266960000|2022-06-03 14:36:00|684.9|677.3|684.44|676.84|684.91|677.31|684.33|676.73|14
1654266970000|2022-06-03 14:36:10|684.26|676.66|684.33|676.73|684.76|677.16|684.26|676.66|17
1654266980000|2022-06-03 14:36:20|684.34|676.74|684.32|676.72|684.34|676.74|684.31|676.71|13
1654266990000|2022-06-03 14:36:30|684.33|676.73|684.35|676.75|684.38|676.78|684.29|676.69|23
1654267000000|2022-06-03 14:36:40|684.34|676.74|684.26|676.66|684.34|676.74|684.2|676.6|18
1654267010000|2022-06-03 14:36:50|684.27|676.67|683.28|675.68|684.27|676.67|683.28|675.68|18
1654267020000|2022-06-03 14:37:00|683.27|675.67|683.15|675.55|683.31|675.71|683.1|675.5|22
1654267030000|2022-06-03 14:37:10|683.05|675.45|683.07|675.47|683.16|675.56|683.03|675.43|24
1654267040000|2022-06-03 14:37:20|683.02|675.42|682.41|674.81|683.09|675.49|682.34|674.74|23
1654267050000|2022-06-03 14:37:30|682.4|674.8|682.3|674.7|682.43|674.83|682.3|674.7|13
1654267060000|2022-06-03 14:37:40|682.29|674.69|682.37|674.77|682.49|674.89|682.28|674.68|21
1654267070000|2022-06-03 14:37:50|682.39|674.79|682.39|674.79|682.42|674.82|682.37|674.77|15
1654267080000|2022-06-03 14:38:00|682.38|674.78|682.27|674.67|682.38|674.78|682.13|674.53|15
1654267090000|2022-06-03 14:38:10|682.26|674.66|682.23|674.63|682.26|674.66|682.23|674.63|2
1654267100000|2022-06-03 14:38:20|682.22|674.62|682.1|674.5|682.26|674.66|682.1|674.5|10
1654267110000|2022-06-03 14:38:30|682.11|674.51|681.39|673.79|682.11|674.51|681.37|673.77|19
1654267120000|2022-06-03 14:38:40|681.38|673.78|681.28|673.68|681.38|673.78|681.26|673.66|14
1654267130000|2022-06-03 14:38:50|681.34|673.74|681.32|673.72|681.36|673.76|681.32|673.72|5
1654267140000|2022-06-03 14:39:00|681.24|673.64|680.86|673.26|681.24|673.64|680.86|673.26|12
1654267150000|2022-06-03 14:39:10|681.05|673.45|681.32|673.72|681.32|673.72|681.05|673.45|3
1654267160000|2022-06-03 14:39:20|681.31|673.71|681.32|673.72|681.32|673.72|681.31|673.71|2
1654267170000|2022-06-03 14:39:30|681.28|673.68|681.14|673.54|681.28|673.68|681.14|673.54|8
1654267180000|2022-06-03 14:39:40|681.21|673.61|680.85|673.25|681.22|673.62|680.85|673.25|15
1654267190000|2022-06-03 14:39:50|681.28|673.68|680.61|673.01|681.31|673.71|680.48|672.88|13
1654267200000|2022-06-03 14:40:00|680.62|673.02|680.72|673.12|680.76|673.16|680.35|672.75|23
1654267210000|2022-06-03 14:40:10|680.73|673.13|680.38|672.78|680.73|673.13|680.38|672.78|11
1654267220000|2022-06-03 14:40:20|680.39|672.79|680.36|672.76|680.41|672.81|680.34|672.74|7
1654267230000|2022-06-03 14:40:30|680.35|672.75|680.03|672.43|680.35|672.75|680.03|672.43|17
1654267240000|2022-06-03 14:40:40|680.02|672.42|679.69|672.09|680.02|672.42|679.69|672.09|18
1654267250000|2022-06-03 14:40:50|679.66|672.06|679.36|671.76|679.66|672.06|679.36|671.76|22
1654267260000|2022-06-03 14:41:00|679.35|671.75|678.67|671.07|679.35|671.75|678.44|670.84|21
1654267270000|2022-06-03 14:41:10|678.65|671.05|679.51|671.91|679.58|671.98|678.65|671.05|23
1654267280000|2022-06-03 14:41:20|679.52|671.92|679.77|672.17|679.86|672.26|679.52|671.92|17
1654267290000|2022-06-03 14:41:30|679.85|672.25|680.54|672.94|680.78|673.18|679.83|672.23|26
1654267300000|2022-06-03 14:41:40|680.48|672.88|680.33|672.73|680.53|672.93|680.32|672.72|13
1654267310000|2022-06-03 14:41:50|680.34|672.74|680.3|672.7|680.35|672.75|680.3|672.7|7
1654267320000|2022-06-03 14:42:00|680.34|672.74|680.65|673.05|680.87|673.27|680.34|672.74|24
1654267330000|2022-06-03 14:42:10|680.68|673.08|681.05|673.45|681.22|673.62|680.47|672.87|23
1654267340000|2022-06-03 14:42:20|681.02|673.42|680.99|673.39|681.07|673.47|680.95|673.35|12
1654267350000|2022-06-03 14:42:30|681|673.4|680.93|673.33|681.07|673.47|680.9|673.3|12
1654267360000|2022-06-03 14:42:40|680.96|673.36|680.38|672.78|680.99|673.39|680.34|672.74|18
1654267370000|2022-06-03 14:42:50|680.39|672.79|680.29|672.69|680.5|672.9|680.24|672.64|13
1654267380000|2022-06-03 14:43:00|680.3|672.7|680.26|672.66|680.32|672.72|680.26|672.66|11
1654267390000|2022-06-03 14:43:10|680.27|672.67|680.23|672.63|680.32|672.72|680.23|672.63|15
1654267400000|2022-06-03 14:43:20|680.26|672.66|679.74|672.14|680.28|672.68|679.74|672.14|17
1654267410000|2022-06-03 14:43:30|680.18|672.58|680.29|672.69|680.29|672.69|679.86|672.26|11
1654267420000|2022-06-03 14:43:40|680.28|672.68|680.01|672.41|680.39|672.79|679.98|672.38|15
1654267430000|2022-06-03 14:43:50|680.02|672.42|680.12|672.52|680.12|672.52|679.4|671.8|29
1654267440000|2022-06-03 14:44:00|680.13|672.53|680.14|672.54|680.14|672.54|680.07|672.47|11
1654267450000|2022-06-03 14:44:10|680.16|672.56|680.47|672.87|680.47|672.87|680.13|672.53|19
1654267460000|2022-06-03 14:44:20|680.38|672.78|680.45|672.85|680.63|673.03|680.35|672.75|18
1654267470000|2022-06-03 14:44:30|680.52|672.92|681.14|673.54|681.22|673.62|680.52|672.92|17
1654267480000|2022-06-03 14:44:40|681.15|673.55|681.09|673.49|681.56|673.96|681.01|673.41|15
1654267490000|2022-06-03 14:44:50|681.08|673.48|681.47|673.87|681.49|673.89|681.08|673.48|11
1654267500000|2022-06-03 14:45:00|681.49|673.89|681.6|674|681.6|674|681.32|673.72|20
1654267510000|2022-06-03 14:45:10|681.62|674.02|681.99|674.39|682.08|674.48|681.61|674.01|19
1654267520000|2022-06-03 14:45:20|681.97|674.37|681.62|674.02|681.97|674.37|681.61|674.01|20
1654267530000|2022-06-03 14:45:30|681.63|674.03|681.71|674.11|682.01|674.41|681.51|673.91|20
1654267540000|2022-06-03 14:45:40|681.65|674.05|680.89|673.29|681.69|674.09|680.84|673.24|28
1654267550000|2022-06-03 14:45:50|680.69|673.09|680.1|672.5|680.71|673.11|679.93|672.33|33
1654267560000|2022-06-03 14:46:00|680.08|672.48|680.46|672.86|680.48|672.88|679.98|672.38|21
1654267570000|2022-06-03 14:46:10|680.5|672.9|681.32|673.72|681.35|673.75|680.5|672.9|26
1654267580000|2022-06-03 14:46:20|681.42|673.82|681.89|674.29|682.2|674.6|681.19|673.59|28
1654267590000|2022-06-03 14:46:30|681.87|674.27|682|674.4|682.88|675.28|681.87|674.27|24
1654267600000|2022-06-03 14:46:40|682.02|674.42|681.54|673.94|682.03|674.43|681.45|673.85|26
1654267610000|2022-06-03 14:46:50|681.74|674.14|682.48|674.88|682.57|674.97|681.69|674.09|22
1654267620000|2022-06-03 14:47:00|682.6|675|682.65|675.05|682.65|675.05|682.3|674.7|24
1654267630000|2022-06-03 14:47:10|682.51|674.91|682.45|674.85|682.64|675.04|682.35|674.75|18
1654267640000|2022-06-03 14:47:20|682.97|675.37|682.64|675.04|682.97|675.37|682.6|675|19
1654267650000|2022-06-03 14:47:30|682.65|675.05|682.36|674.76|682.68|675.08|682.28|674.68|21
1654267660000|2022-06-03 14:47:40|682.33|674.73|682.45|674.85|682.64|675.04|682.33|674.73|18
1654267670000|2022-06-03 14:47:50|682.46|674.86|682.33|674.73|682.76|675.16|682.28|674.68|23
1654267680000|2022-06-03 14:48:00|682.32|674.72|682.46|674.86|682.65|675.05|682.18|674.58|21
1654267690000|2022-06-03 14:48:10|682.65|675.05|683.1|675.5|683.18|675.58|682.53|674.93|16
1654267700000|2022-06-03 14:48:20|683.02|675.42|683|675.4|683.1|675.5|682.85|675.25|13
1654267710000|2022-06-03 14:48:30|682.91|675.31|683.04|675.44|683.06|675.46|682.57|674.97|9
1654267720000|2022-06-03 14:48:40|682.99|675.39|683.05|675.45|683.12|675.52|682.91|675.31|15
1654267730000|2022-06-03 14:48:50|683.04|675.44|683.4|675.8|683.49|675.89|682.97|675.37|8
1654267740000|2022-06-03 14:49:00|683.16|675.56|683.63|676.03|683.63|676.03|683.16|675.56|7
1654267750000|2022-06-03 14:49:10|683.53|675.93|683.67|676.07|683.68|676.08|683.33|675.73|22
1654267760000|2022-06-03 14:49:20|683.69|676.09|684.06|676.46|684.34|676.74|683.58|675.98|20
1654267770000|2022-06-03 14:49:30|684.03|676.43|684.25|676.65|684.43|676.83|684.02|676.42|21
1654267780000|2022-06-03 14:49:40|684.24|676.64|683.97|676.37|684.32|676.72|683.83|676.23|25
1654267790000|2022-06-03 14:49:50|683.96|676.36|684.02|676.42|684.1|676.5|683.95|676.35|16
1654267800000|2022-06-03 14:50:00|684|676.4|684.28|676.68|684.36|676.76|683.87|676.27|21
1654267810000|2022-06-03 14:50:10|684.3|676.7|684.3|676.7|684.3|676.7|684.24|676.64|9
1654267820000|2022-06-03 14:50:20|684.29|676.69|684.25|676.65|684.46|676.86|684.12|676.52|8
1654267830000|2022-06-03 14:50:30|684.28|676.68|684.39|676.79|684.39|676.79|684.17|676.57|15
1654267840000|2022-06-03 14:50:40|684.32|676.72|684.45|676.85|684.45|676.85|684.29|676.69|4
1654267850000|2022-06-03 14:50:50|684.44|676.84|684.39|676.79|684.44|676.84|684.33|676.73|6
1654267860000|2022-06-03 14:51:00|684.63|677.03|685.2|677.6|685.26|677.66|684.62|677.02|25
1654267870000|2022-06-03 14:51:10|685.19|677.59|684.5|676.9|685.19|677.59|684.36|676.76|12
1654267880000|2022-06-03 14:51:20|684.54|676.94|685.04|677.44|685.09|677.49|684.52|676.92|21
1654267890000|2022-06-03 14:51:30|685.09|677.49|684.49|676.89|685.09|677.49|684.44|676.84|14
1654267900000|2022-06-03 14:51:40|684.47|676.87|684.49|676.89|684.5|676.9|684.47|676.87|6
1654267910000|2022-06-03 14:51:50|684.52|676.92|684.47|676.87|684.52|676.92|684.47|676.87|7
1654267920000|2022-06-03 14:52:00|684.52|676.92|684.57|676.97|684.57|676.97|684.52|676.92|2
1654267930000|2022-06-03 14:52:10|684.62|677.02|684.26|676.66|684.65|677.05|684.26|676.66|13
1654267940000|2022-06-03 14:52:20|684.19|676.59|684.44|676.84|684.63|677.03|684.19|676.59|23
1654267950000|2022-06-03 14:52:30|684.39|676.79|684.52|676.92|684.54|676.94|684.39|676.79|12
1654267960000|2022-06-03 14:52:40|684.51|676.91|684.61|677.01|684.61|677.01|684.39|676.79|14
1654267970000|2022-06-03 14:52:50|684.63|677.03|684.9|677.3|684.9|677.3|684.61|677.01|10
1654267980000|2022-06-03 14:53:00|684.86|677.26|684.92|677.32|684.94|677.34|684.7|677.1|14
1654267990000|2022-06-03 14:53:10|684.88|677.28|686.01|678.41|686.06|678.46|684.8|677.2|27
1654268000000|2022-06-03 14:53:20|686.02|678.42|686.05|678.45|686.1|678.5|685.92|678.32|19
1654268010000|2022-06-03 14:53:30|685.92|678.32|686.16|678.56|686.42|678.82|685.87|678.27|14
1654268020000|2022-06-03 14:53:40|686.09|678.49|686.2|678.6|686.5|678.9|685.99|678.39|15
1654268030000|2022-06-03 14:53:50|686.18|678.58|686.19|678.59|686.21|678.61|686.14|678.54|11
1654268040000|2022-06-03 14:54:00|686.18|678.58|686.3|678.7|686.33|678.73|686.15|678.55|14
1654268050000|2022-06-03 14:54:10|686.26|678.66|686.63|679.03|686.63|679.03|686.25|678.65|11
1654268060000|2022-06-03 14:54:20|686.58|678.98|686.06|678.46|686.73|679.13|686|678.4|20
1654268070000|2022-06-03 14:54:30|686.02|678.42|685.85|678.25|686.05|678.45|685.73|678.13|27
1654268080000|2022-06-03 14:54:40|685.84|678.24|685.31|677.71|685.84|678.24|685.31|677.71|22
1654268090000|2022-06-03 14:54:50|685.36|677.76|685.22|677.62|685.37|677.77|685.21|677.61|16
1654268100000|2022-06-03 14:55:00|685.21|677.61|685.15|677.55|685.26|677.66|685.13|677.53|21
1654268110000|2022-06-03 14:55:10|685.2|677.6|684.49|676.89|685.2|677.6|684.31|676.71|26
1654268120000|2022-06-03 14:55:20|684.45|676.85|684.65|677.05|684.93|677.33|684.35|676.75|23
1654268130000|2022-06-03 14:55:30|684.62|677.02|684.79|677.19|684.89|677.29|684.49|676.89|13
1654268140000|2022-06-03 14:55:40|684.76|677.16|685.02|677.42|685.12|677.52|684.76|677.16|17
1654268150000|2022-06-03 14:55:50|685.03|677.43|684.62|677.02|685.03|677.43|684.57|676.97|14
1654268160000|2022-06-03 14:56:00|684.61|677.01|684.58|676.98|684.64|677.04|684.36|676.76|18
1654268170000|2022-06-03 14:56:10|684.61|677.01|684.75|677.15|684.75|677.15|684.58|676.98|7
1654268180000|2022-06-03 14:56:20|684.81|677.21|684.54|676.94|684.9|677.3|684.54|676.94|14
1654268190000|2022-06-03 14:56:30|684.56|676.96|684.47|676.87|684.57|676.97|684.45|676.85|7
1654268200000|2022-06-03 14:56:40|684.46|676.86|684.5|676.9|684.51|676.91|684.27|676.67|18
1654268210000|2022-06-03 14:56:50|684.41|676.81|684.85|677.25|684.86|677.26|684.34|676.74|18
1654268220000|2022-06-03 14:57:00|684.86|677.26|685.44|677.84|685.44|677.84|684.49|676.89|20
1654268230000|2022-06-03 14:57:10|685.36|677.76|685.36|677.76|685.59|677.99|685.11|677.51|13
1654268240000|2022-06-03 14:57:20|685.52|677.92|685.64|678.04|685.65|678.05|685.47|677.87|9
1654268250000|2022-06-03 14:57:30|685.68|678.08|685.62|678.02|685.78|678.18|685.55|677.95|15
1654268260000|2022-06-03 14:57:40|685.64|678.04|685.49|677.89|685.64|678.04|685.48|677.88|6
1654268270000|2022-06-03 14:57:50|685.52|677.92|685.52|677.92|685.64|678.04|685.52|677.92|13
1654268280000|2022-06-03 14:58:00|685.33|677.73|685.5|677.9|685.5|677.9|685.33|677.73|7
1654268290000|2022-06-03 14:58:10|685.48|677.88|685.65|678.05|685.65|678.05|685.17|677.57|18
1654268300000|2022-06-03 14:58:20|685.84|678.24|686.02|678.42|686.06|678.46|685.84|678.24|18
1654268310000|2022-06-03 14:58:30|686.04|678.44|686.22|678.62|686.38|678.78|686.04|678.44|14
1654268320000|2022-06-03 14:58:40|686.18|678.58|686|678.4|686.82|679.22|685.99|678.39|19
1654268330000|2022-06-03 14:58:50|685.99|678.39|685.3|677.7|685.99|678.39|685.27|677.67|20
1654268340000|2022-06-03 14:59:00|685.31|677.71|685.42|677.82|685.72|678.12|685.31|677.71|25
1654268350000|2022-06-03 14:59:10|685.34|677.74|685.13|677.53|685.4|677.8|685.07|677.47|11
1654268360000|2022-06-03 14:59:20|685.17|677.57|685.06|677.46|685.23|677.63|685.05|677.45|11
1654268370000|2022-06-03 14:59:30|685.13|677.53|685.26|677.66|685.27|677.67|684.69|677.09|15
1654268380000|2022-06-03 14:59:40|685.1|677.5|685.18|677.58|685.23|677.63|685.1|677.5|8
1654268390000|2022-06-03 14:59:50|685.16|677.56|684.65|677.05|685.18|677.58|684.65|677.05|13
1654268400000|2022-06-03 15:00:00|684.47|676.87|684.38|676.78|684.8|677.2|684.34|676.74|19
1654268410000|2022-06-03 15:00:10|684.3|676.7|684.31|676.71|684.32|676.72|684.15|676.55|16
1654268420000|2022-06-03 15:00:20|684.4|676.8|684.63|677.03|684.75|677.15|684.4|676.8|15
1654268430000|2022-06-03 15:00:30|684.48|676.88|684.73|677.13|684.73|677.13|684.4|676.8|9
1654268440000|2022-06-03 15:00:40|684.69|677.09|684.35|676.75|684.69|677.09|684.3|676.7|19
1654268450000|2022-06-03 15:00:50|684.3|676.7|684.37|676.77|684.37|676.77|684.3|676.7|9
1654268460000|2022-06-03 15:01:00|684.32|676.72|684.38|676.78|684.38|676.78|684.31|676.71|7
1654268470000|2022-06-03 15:01:10|684.39|676.79|684.36|676.76|684.39|676.79|684.35|676.75|6
1654268480000|2022-06-03 15:01:20|684.35|676.75|684.43|676.83|684.71|677.11|684.35|676.75|18
1654268490000|2022-06-03 15:01:30|684.51|676.91|684.76|677.16|684.76|677.16|684.4|676.8|7
1654268500000|2022-06-03 15:01:40|684.48|676.88|684.43|676.83|684.69|677.09|684.37|676.77|16
1654268510000|2022-06-03 15:01:50|684.37|676.77|683.82|676.22|684.37|676.77|683.82|676.22|17
1654268520000|2022-06-03 15:02:00|684|676.4|684.08|676.48|684.08|676.48|683.47|675.87|16
1654268530000|2022-06-03 15:02:10|684.03|676.43|683.52|675.92|684.03|676.43|683.37|675.77|15
1654268540000|2022-06-03 15:02:20|683.45|675.85|683.56|675.96|684.13|676.53|683.45|675.85|10
1654268550000|2022-06-03 15:02:30|683.51|675.91|683.12|675.52|683.51|675.91|683.11|675.51|8
1654268560000|2022-06-03 15:02:40|683.13|675.53|683.82|676.22|683.82|676.22|683.12|675.52|14
1654268570000|2022-06-03 15:02:50|683.81|676.21|683.36|675.76|683.81|676.21|683.04|675.44|18
1654268580000|2022-06-03 15:03:00|683.31|675.71|683.1|675.5|683.31|675.71|683.09|675.49|9
1654268590000|2022-06-03 15:03:10|683.26|675.66|683.01|675.41|683.26|675.66|682.96|675.36|12
1654268600000|2022-06-03 15:03:20|682.95|675.35|682.95|675.35|682.98|675.38|682.94|675.34|8
1654268610000|2022-06-03 15:03:30|682.94|675.34|683.14|675.54|683.16|675.56|682.94|675.34|9
1654268620000|2022-06-03 15:03:40|683.29|675.69|682.29|674.69|683.31|675.71|682.22|674.62|29
1654268630000|2022-06-03 15:03:50|682.3|674.7|681.93|674.33|682.3|674.7|681.83|674.23|25
1654268640000|2022-06-03 15:04:00|681.89|674.29|681.84|674.24|681.9|674.3|681.8|674.2|15
1654268650000|2022-06-03 15:04:10|681.81|674.21|682.06|674.46|682.06|674.46|681.78|674.18|12
1654268660000|2022-06-03 15:04:20|682.07|674.47|681.9|674.3|682.1|674.5|681.9|674.3|9
1654268670000|2022-06-03 15:04:30|681.95|674.35|681.72|674.12|681.95|674.35|681.66|674.06|10
1654268680000|2022-06-03 15:04:40|681.73|674.13|682.17|674.57|682.25|674.65|681.7|674.1|15
1654268690000|2022-06-03 15:04:50|682.05|674.45|682.21|674.61|682.33|674.73|681.89|674.29|23
1654268700000|2022-06-03 15:05:00|682.2|674.6|681.98|674.38|682.27|674.67|681.98|674.38|16
1654268710000|2022-06-03 15:05:10|681.99|674.39|681.98|674.38|682.09|674.49|681.97|674.37|17
1654268720000|2022-06-03 15:05:20|681.99|674.39|681.98|674.38|681.99|674.39|681.98|674.38|2
1654268730000|2022-06-03 15:05:30|681.92|674.32|681.9|674.3|681.93|674.33|681.88|674.28|9
1654268740000|2022-06-03 15:05:40|681.89|674.29|681.85|674.25|681.91|674.31|681.84|674.24|5
1654268750000|2022-06-03 15:05:50|681.51|673.91|681.29|673.69|681.67|674.07|681.28|673.68|19
1654268760000|2022-06-03 15:06:00|681.27|673.67|681.22|673.62|681.49|673.89|681.16|673.56|20
1654268770000|2022-06-03 15:06:10|681.19|673.59|681.39|673.79|681.39|673.79|681.16|673.56|17
1654268780000|2022-06-03 15:06:20|681.38|673.78|681.32|673.72|681.38|673.78|681.32|673.72|7
1654268790000|2022-06-03 15:06:30|681.33|673.73|681.31|673.71|681.38|673.78|681.31|673.71|8
1654268800000|2022-06-03 15:06:40|681.5|673.9|681.68|674.08|681.69|674.09|681.5|673.9|14
1654268810000|2022-06-03 15:06:50|681.69|674.09|681.84|674.24|681.95|674.35|681.69|674.09|15
1654268820000|2022-06-03 15:07:00|681.82|674.22|681.75|674.15|681.85|674.25|681.69|674.09|17
1654268830000|2022-06-03 15:07:10|681.74|674.14|681.91|674.31|681.91|674.31|681.74|674.14|13
1654268840000|2022-06-03 15:07:20|681.82|674.22|682.59|674.99|682.59|674.99|681.57|673.97|27
1654268850000|2022-06-03 15:07:30|682.58|674.98|682.47|674.87|682.64|675.04|682.19|674.59|20
1654268860000|2022-06-03 15:07:40|682.48|674.88|682.67|675.07|682.67|675.07|682.48|674.88|7
1654268870000|2022-06-03 15:07:50|682.69|675.09|682.79|675.19|682.83|675.23|682.69|675.09|18
1654268880000|2022-06-03 15:08:00|682.8|675.2|682.89|675.29|682.89|675.29|682.51|674.91|13
1654268890000|2022-06-03 15:08:10|682.92|675.32|682.91|675.31|682.93|675.33|682.89|675.29|10
1654268900000|2022-06-03 15:08:20|682.92|675.32|682.61|675.01|682.92|675.32|682.57|674.97|16
1654268910000|2022-06-03 15:08:30|682.51|674.91|682.31|674.71|682.7|675.1|682.31|674.71|8
1654268920000|2022-06-03 15:08:40|682.3|674.7|682.16|674.56|682.31|674.71|682.16|674.56|13
1654268930000|2022-06-03 15:08:50|682.19|674.59|682.86|675.26|682.87|675.27|682.19|674.59|9
1654268940000|2022-06-03 15:09:00|682.91|675.31|683|675.4|683.04|675.44|682.89|675.29|16
1654268950000|2022-06-03 15:09:10|682.98|675.38|682.96|675.36|682.99|675.39|682.93|675.33|14
1654268960000|2022-06-03 15:09:20|682.94|675.34|682.55|674.95|682.94|675.34|682.49|674.89|15
1654268970000|2022-06-03 15:09:30|682.49|674.89|681.96|674.36|682.49|674.89|681.93|674.33|23
1654268980000|2022-06-03 15:09:40|681.48|673.88|681.43|673.83|681.6|674|681.36|673.76|11
1654268990000|2022-06-03 15:09:50|681.42|673.82|681.27|673.67|681.44|673.84|681.23|673.63|28
1654269000000|2022-06-03 15:10:00|681.25|673.65|681.81|674.21|681.93|674.33|681.16|673.56|22
1654269010000|2022-06-03 15:10:10|681.8|674.2|681.9|674.3|681.91|674.31|681.11|673.51|23
1654269020000|2022-06-03 15:10:20|681.89|674.29|682.88|675.28|682.96|675.36|681.82|674.22|24
1654269030000|2022-06-03 15:10:30|682.86|675.26|683.09|675.49|683.72|676.12|682.63|675.03|28
1654269040000|2022-06-03 15:10:40|683.14|675.54|682.7|675.1|683.14|675.54|682.23|674.63|25
1654269050000|2022-06-03 15:10:50|682.72|675.12|682.83|675.23|682.96|675.36|682.38|674.78|18
1654269060000|2022-06-03 15:11:00|682.96|675.36|682.27|674.67|682.96|675.36|682.23|674.63|23
1654269070000|2022-06-03 15:11:10|682.28|674.68|682.27|674.67|682.31|674.71|682.23|674.63|15
1654269080000|2022-06-03 15:11:20|682.26|674.66|681.37|673.77|682.26|674.66|681.25|673.65|16
1654269090000|2022-06-03 15:11:30|681.41|673.81|681.35|673.75|681.45|673.85|681.25|673.65|19
1654269100000|2022-06-03 15:11:40|681.36|673.76|681.32|673.72|681.36|673.76|681.3|673.7|23
1654269110000|2022-06-03 15:11:50|681.33|673.73|681.21|673.61|681.33|673.73|681.18|673.58|12
1654269120000|2022-06-03 15:12:00|681.2|673.6|680.99|673.39|681.21|673.61|680.91|673.31|21
1654269130000|2022-06-03 15:12:10|680.98|673.38|681.21|673.61|681.23|673.63|680.96|673.36|14
1654269140000|2022-06-03 15:12:20|681.2|673.6|680.65|673.05|681.2|673.6|680.63|673.03|17
1654269150000|2022-06-03 15:12:30|680.66|673.06|680.42|672.82|680.78|673.18|680.41|672.81|12
1654269160000|2022-06-03 15:12:40|680.46|672.86|680.97|673.37|680.97|673.37|680.42|672.82|17
1654269170000|2022-06-03 15:12:50|680.94|673.34|680.96|673.36|681.09|673.49|680.57|672.97|17
1654269180000|2022-06-03 15:13:00|680.95|673.35|680.91|673.31|680.98|673.38|680.91|673.31|10
1654269190000|2022-06-03 15:13:10|680.92|673.32|681.29|673.69|681.33|673.73|680.89|673.29|17
1654269200000|2022-06-03 15:13:20|681.33|673.73|681.41|673.81|681.41|673.81|681.29|673.69|10
1654269210000|2022-06-03 15:13:30|681.42|673.82|681.5|673.9|681.5|673.9|681.4|673.8|11
1654269220000|2022-06-03 15:13:40|681.52|673.92|681.57|673.97|681.61|674.01|681.41|673.81|22
1654269230000|2022-06-03 15:13:50|681.56|673.96|681.56|673.96|681.58|673.98|681.56|673.96|9
1654269240000|2022-06-03 15:14:00|681.5|673.9|681.36|673.76|681.57|673.97|681.36|673.76|10
1654269250000|2022-06-03 15:14:10|681.35|673.75|681.22|673.62|681.36|673.76|681.19|673.59|19
1654269260000|2022-06-03 15:14:20|681.19|673.59|681.42|673.82|681.42|673.82|681.19|673.59|11
1654269270000|2022-06-03 15:14:30|681.36|673.76|681.08|673.48|681.36|673.76|681.04|673.44|15
1654269280000|2022-06-03 15:14:40|681.11|673.51|681.11|673.51|681.11|673.51|681.08|673.48|3
1654269290000|2022-06-03 15:14:50|681.1|673.5|681.08|673.48|681.11|673.51|681.08|673.48|6
1654269300000|2022-06-03 15:15:00|681.03|673.43|683.13|675.53|683.13|675.53|680.9|673.3|29
1654269310000|2022-06-03 15:15:10|683.09|675.49|683.52|675.92|683.54|675.94|682.87|675.27|17
1654269320000|2022-06-03 15:15:20|683.48|675.88|683.54|675.94|683.62|676.02|683.03|675.43|21
1654269330000|2022-06-03 15:15:30|683.49|675.89|683.8|676.2|683.8|676.2|683.39|675.79|12
1654269340000|2022-06-03 15:15:40|683.95|676.35|683.98|676.38|683.98|676.38|683.84|676.24|11
1654269350000|2022-06-03 15:15:50|683.93|676.33|684.04|676.44|684.09|676.49|683.89|676.29|17
1654269360000|2022-06-03 15:16:00|683.94|676.34|683.96|676.36|684|676.4|683.79|676.19|16
1654269370000|2022-06-03 15:16:10|683.98|676.38|684.09|676.49|684.12|676.52|683.78|676.18|11
1654269380000|2022-06-03 15:16:20|684.28|676.68|684.71|677.11|684.79|677.19|684.28|676.68|20
1654269390000|2022-06-03 15:16:30|684.67|677.07|684.46|676.86|684.68|677.08|684.46|676.86|9
1654269400000|2022-06-03 15:16:40|684.87|677.27|685.26|677.66|685.26|677.66|684.53|676.93|27
1654269410000|2022-06-03 15:16:50|685.18|677.58|685.14|677.54|685.22|677.62|685.09|677.49|20
1654269420000|2022-06-03 15:17:00|685.2|677.6|684.71|677.11|685.2|677.6|684.7|677.1|19
1654269430000|2022-06-03 15:17:10|684.72|677.12|684.72|677.12|684.88|677.28|684.71|677.11|11
1654269440000|2022-06-03 15:17:20|684.76|677.16|684.76|677.16|684.76|677.16|684.72|677.12|6
1654269450000|2022-06-03 15:17:30|684.77|677.17|684.95|677.35|684.95|677.35|684.74|677.14|11
1654269460000|2022-06-03 15:17:40|684.92|677.32|684.98|677.38|685.01|677.41|684.92|677.32|20
1654269470000|2022-06-03 15:17:50|684.97|677.37|684.8|677.2|685.05|677.45|684.8|677.2|11
1654269480000|2022-06-03 15:18:00|684.98|677.38|684.95|677.35|684.99|677.39|684.64|677.04|21
1654269490000|2022-06-03 15:18:10|685|677.4|685.45|677.85|685.45|677.85|684.97|677.37|14
1654269500000|2022-06-03 15:18:20|685.4|677.8|685.22|677.62|685.53|677.93|685.22|677.62|23
1654269510000|2022-06-03 15:18:30|685.23|677.63|685.23|677.63|685.25|677.65|685.18|677.58|12
1654269520000|2022-06-03 15:18:40|685.24|677.64|685.41|677.81|685.44|677.84|685.22|677.62|25
1654269530000|2022-06-03 15:18:50|685.42|677.82|685.53|677.93|685.53|677.93|685.42|677.82|4
1654269540000|2022-06-03 15:19:00|685.41|677.81|685.45|677.85|685.61|678.01|685.41|677.81|12
1654269550000|2022-06-03 15:19:10|685.46|677.86|685.72|678.12|685.73|678.13|685.42|677.82|6
1654269560000|2022-06-03 15:19:20|685.73|678.13|685.73|678.13|685.73|678.13|685.73|678.13|1
1654269570000|2022-06-03 15:19:30|685.72|678.12|685.67|678.07|685.73|678.13|685.67|678.07|4
1654269590000|2022-06-03 15:19:50|685.65|678.05|685.64|678.04|685.74|678.14|685.55|677.95|9
1654269600000|2022-06-03 15:20:00|685.63|678.03|685.28|677.68|685.66|678.06|685.28|677.68|24
1654269610000|2022-06-03 15:20:10|685.38|677.78|684.71|677.11|685.38|677.78|684.71|677.11|10
1654269620000|2022-06-03 15:20:20|684.69|677.09|684.58|676.98|684.69|677.09|684.58|676.98|7
1654269640000|2022-06-03 15:20:40|684.59|676.99|684.69|677.09|684.78|677.18|684.59|676.99|4
1654269650000|2022-06-03 15:20:50|684.68|677.08|684.68|677.08|684.68|677.08|684.68|677.08|1
1654269660000|2022-06-03 15:21:00|684.62|677.02|684.62|677.02|684.62|677.02|684.62|677.02|1
1654269680000|2022-06-03 15:21:20|684.63|677.03|684.63|677.03|684.63|677.03|684.63|677.03|1
1654269690000|2022-06-03 15:21:30|684.62|677.02|684.99|677.39|685.08|677.48|684.62|677.02|8
1654269700000|2022-06-03 15:21:40|685.06|677.46|685.19|677.59|685.19|677.59|685.02|677.42|7
1654269710000|2022-06-03 15:21:50|685.08|677.48|685.01|677.41|685.08|677.48|684.98|677.38|5
1654269720000|2022-06-03 15:22:00|685.03|677.43|684.85|677.25|685.06|677.46|684.78|677.18|16
1654269730000|2022-06-03 15:22:10|685.14|677.54|685.1|677.5|685.14|677.54|684.98|677.38|16
1654269740000|2022-06-03 15:22:20|685.11|677.51|685.34|677.74|685.35|677.75|685.11|677.51|13
1654269750000|2022-06-03 15:22:30|685.38|677.78|685.25|677.65|685.38|677.78|685.17|677.57|10
1654269760000|2022-06-03 15:22:40|685.44|677.84|685.3|677.7|685.44|677.84|685.3|677.7|4
1654269770000|2022-06-03 15:22:50|685.57|677.97|685.56|677.96|685.68|678.08|685.56|677.96|19
1654269780000|2022-06-03 15:23:00|685.62|678.02|685.25|677.65|685.67|678.07|685.15|677.55|13
1654269790000|2022-06-03 15:23:10|685.24|677.64|685.1|677.5|685.28|677.68|685.1|677.5|5
1654269800000|2022-06-03 15:23:20|685.12|677.52|685.04|677.44|685.12|677.52|685.03|677.43|16
1654269810000|2022-06-03 15:23:30|685.05|677.45|685.03|677.43|685.19|677.59|685.03|677.43|15
1654269820000|2022-06-03 15:23:40|685.04|677.44|684.94|677.34|685.04|677.44|684.94|677.34|12
1654269830000|2022-06-03 15:23:50|684.95|677.35|684.94|677.34|684.96|677.36|684.94|677.34|3
1654269840000|2022-06-03 15:24:00|684.96|677.36|684.99|677.39|685.17|677.57|684.74|677.14|17
1654269850000|2022-06-03 15:24:10|684.4|676.8|684.29|676.69|684.4|676.8|684.23|676.63|20
1654269860000|2022-06-03 15:24:20|684.3|676.7|684.28|676.68|684.37|676.77|684.28|676.68|25
1654269870000|2022-06-03 15:24:30|684.29|676.69|684.25|676.65|684.3|676.7|684.12|676.52|15
1654269880000|2022-06-03 15:24:40|684.14|676.54|684|676.4|684.25|676.65|684|676.4|14
1654269890000|2022-06-03 15:24:50|684.01|676.41|683.38|675.78|684.01|676.41|683.37|675.77|23
1654269900000|2022-06-03 15:25:00|683.33|675.73|683.25|675.65|683.36|675.76|683.24|675.64|16
1654269910000|2022-06-03 15:25:10|683.26|675.66|683.26|675.66|683.26|675.66|683.25|675.65|7
1654269920000|2022-06-03 15:25:20|683.25|675.65|683.04|675.44|683.29|675.69|682.83|675.23|16
1654269930000|2022-06-03 15:25:30|683.05|675.45|682.47|674.87|683.05|675.45|682.47|674.87|8
1654269940000|2022-06-03 15:25:40|682.48|674.88|682.77|675.17|682.82|675.22|682.48|674.88|6
1654269950000|2022-06-03 15:25:50|682.68|675.08|682.27|674.67|682.68|675.08|682.27|674.67|5
1654269960000|2022-06-03 15:26:00|682.28|674.68|682.52|674.92|682.81|675.21|682.28|674.68|14
1654269970000|2022-06-03 15:26:10|682.44|674.84|683.26|675.66|683.26|675.66|682.44|674.84|20
1654269980000|2022-06-03 15:26:20|683.12|675.52|683.22|675.62|683.28|675.68|683.12|675.52|12
1654269990000|2022-06-03 15:26:30|683.18|675.58|683.37|675.77|683.37|675.77|683.15|675.55|9
1654270000000|2022-06-03 15:26:40|683.32|675.72|683.14|675.54|683.35|675.75|682.89|675.29|17
1654270010000|2022-06-03 15:26:50|683.13|675.53|683.17|675.57|683.17|675.57|683.1|675.5|10
1654270020000|2022-06-03 15:27:00|683.12|675.52|683.08|675.48|683.16|675.56|683.08|675.48|12
1654270030000|2022-06-03 15:27:10|683.06|675.46|682.95|675.35|683.08|675.48|682.88|675.28|14
1654270040000|2022-06-03 15:27:20|683.02|675.42|683.11|675.51|683.11|675.51|682.98|675.38|7
1654270050000|2022-06-03 15:27:30|683.14|675.54|683.13|675.53|683.29|675.69|683.12|675.52|10
1654270060000|2022-06-03 15:27:40|683.16|675.56|683.2|675.6|683.21|675.61|683.13|675.53|7
1654270070000|2022-06-03 15:27:50|683.24|675.64|683.28|675.68|683.33|675.73|683.24|675.64|10
1654270080000|2022-06-03 15:28:00|683.42|675.82|683.27|675.67|683.62|676.02|683.21|675.61|14
1654270090000|2022-06-03 15:28:10|683.16|675.56|683.11|675.51|683.23|675.63|683.11|675.51|17
1654270100000|2022-06-03 15:28:20|683.12|675.52|683.4|675.8|683.4|675.8|683.11|675.51|16
1654270110000|2022-06-03 15:28:30|683.29|675.69|683.64|676.04|683.69|676.09|683.25|675.65|11
1654270120000|2022-06-03 15:28:40|683.61|676.01|683.64|676.04|683.64|676.04|683.61|676.01|5
1654270130000|2022-06-03 15:28:50|683.54|675.94|683.54|675.94|683.61|676.01|683.54|675.94|6
1654270140000|2022-06-03 15:29:00|683.6|676|683.71|676.11|683.83|676.23|683.6|676|17
1654270150000|2022-06-03 15:29:10|683.72|676.12|684.32|676.72|684.47|676.87|683.69|676.09|25
1654270160000|2022-06-03 15:29:20|684.33|676.73|684.98|677.38|684.98|677.38|684.33|676.73|15
1654270170000|2022-06-03 15:29:30|685|677.4|684.85|677.25|685.01|677.41|684.85|677.25|9
1654270180000|2022-06-03 15:29:40|684.89|677.29|684.66|677.06|684.89|677.29|684.66|677.06|11
1654270190000|2022-06-03 15:29:50|684.73|677.13|684.73|677.13|684.75|677.15|684.72|677.12|8
1654270200000|2022-06-03 15:30:00|684.75|677.15|684.66|677.06|684.75|677.15|684.62|677.02|14
1654270210000|2022-06-03 15:30:10|684.63|677.03|685.04|677.44|685.08|677.48|684.63|677.03|15
1654270220000|2022-06-03 15:30:20|685.05|677.45|685.06|677.46|685.11|677.51|685|677.4|14
1654270230000|2022-06-03 15:30:30|685.02|677.42|685|677.4|685.06|677.46|684.96|677.36|13
1654270240000|2022-06-03 15:30:40|685.01|677.41|685.03|677.43|685.07|677.47|684.98|677.38|11
1654270250000|2022-06-03 15:30:50|685.04|677.44|685.03|677.43|685.09|677.49|685|677.4|16
1654270260000|2022-06-03 15:31:00|685.07|677.47|684.56|676.96|685.07|677.47|684.24|676.64|22
1654270270000|2022-06-03 15:31:10|684.57|676.97|684.6|677|684.64|677.04|684.57|676.97|6
1654270280000|2022-06-03 15:31:20|684.61|677.01|684.6|677|684.61|677.01|684.6|677|2
1654270290000|2022-06-03 15:31:30|684.61|677.01|684.56|676.96|684.61|677.01|684.56|676.96|4
1654270300000|2022-06-03 15:31:40|684.55|676.95|684.57|676.97|684.9|677.3|684.55|676.95|10
1654270310000|2022-06-03 15:31:50|684.53|676.93|685.2|677.6|685.3|677.7|684.53|676.93|22
1654270320000|2022-06-03 15:32:00|685.22|677.62|686.34|678.74|686.34|678.74|685.22|677.62|22
1654270330000|2022-06-03 15:32:10|686.32|678.72|686.27|678.67|686.49|678.89|686.24|678.64|14
1654270340000|2022-06-03 15:32:20|686.28|678.68|686.92|679.32|687.02|679.42|686.28|678.68|14
1654270350000|2022-06-03 15:32:30|686.94|679.34|686.91|679.31|686.96|679.36|686.86|679.26|9
1654270360000|2022-06-03 15:32:40|686.92|679.32|686.74|679.14|686.93|679.33|686.74|679.14|8
1654270370000|2022-06-03 15:32:50|686.7|679.1|686.51|678.91|686.74|679.14|686.45|678.85|18
1654270380000|2022-06-03 15:33:00|686.48|678.88|686.45|678.85|686.6|679|686.38|678.78|15
1654270390000|2022-06-03 15:33:10|686.44|678.84|686.47|678.87|686.47|678.87|686.43|678.83|10
1654270400000|2022-06-03 15:33:20|686.52|678.92|686.37|678.77|686.55|678.95|686.35|678.75|11
1654270410000|2022-06-03 15:33:30|686.33|678.73|686.62|679.02|686.63|679.03|686.19|678.59|11
1654270420000|2022-06-03 15:33:40|686.64|679.04|686.77|679.17|686.92|679.32|686.28|678.68|22
1654270430000|2022-06-03 15:33:50|686.78|679.18|686.72|679.12|686.78|679.18|686.72|679.12|18
1654270440000|2022-06-03 15:34:00|686.62|679.02|686.7|679.1|686.75|679.15|686.62|679.02|10
1654270450000|2022-06-03 15:34:10|686.75|679.15|686.85|679.25|687|679.4|686.71|679.11|19
1654270460000|2022-06-03 15:34:20|686.95|679.35|687.01|679.41|687.1|679.5|686.86|679.26|13
1654270470000|2022-06-03 15:34:30|687|679.4|686.41|678.81|687|679.4|686.28|678.68|12
1654270480000|2022-06-03 15:34:40|686.32|678.72|686.15|678.55|686.32|678.72|686.14|678.54|9
1654270490000|2022-06-03 15:34:50|686.14|678.54|686.52|678.92|686.61|679.01|686.14|678.54|15
1654270500000|2022-06-03 15:35:00|686.53|678.93|686.79|679.19|686.81|679.21|686.53|678.93|13
1654270510000|2022-06-03 15:35:10|686.77|679.17|686.75|679.15|686.81|679.21|686.75|679.15|4
1654270520000|2022-06-03 15:35:20|686.74|679.14|686.82|679.22|686.82|679.22|686.73|679.13|10
1654270530000|2022-06-03 15:35:30|686.87|679.27|686.84|679.24|687|679.4|686.8|679.2|7
1654270540000|2022-06-03 15:35:40|686.8|679.2|686.81|679.21|686.81|679.21|686.78|679.18|6
1654270550000|2022-06-03 15:35:50|686.84|679.24|686.86|679.26|686.86|679.26|686.84|679.24|5
1654270560000|2022-06-03 15:36:00|687.02|679.42|687.17|679.57|687.17|679.57|686.98|679.38|13
1654270570000|2022-06-03 15:36:10|687.27|679.67|687.32|679.72|687.33|679.73|687.27|679.67|14
1654270580000|2022-06-03 15:36:20|687.39|679.79|687.18|679.58|687.39|679.79|687.18|679.58|10
1654270590000|2022-06-03 15:36:30|687.2|679.6|687.26|679.66|687.36|679.76|687.18|679.58|16
1654270600000|2022-06-03 15:36:40|687.24|679.64|687.85|680.25|687.85|680.25|687.21|679.61|10
1654270610000|2022-06-03 15:36:50|687.88|680.28|689|681.4|689.01|681.41|687.88|680.28|18
1654270620000|2022-06-03 15:37:00|688.97|681.37|689.24|681.64|689.26|681.66|688.94|681.34|23
1654270630000|2022-06-03 15:37:10|689.25|681.65|689.2|681.6|689.25|681.65|689.19|681.59|16
1654270640000|2022-06-03 15:37:20|689.19|681.59|689.15|681.55|689.19|681.59|689.14|681.54|5
1654270650000|2022-06-03 15:37:30|689.14|681.54|689.03|681.43|689.17|681.57|689.03|681.43|14
1654270660000|2022-06-03 15:37:40|689.05|681.45|689.14|681.54|689.17|681.57|689.05|681.45|14
1654270670000|2022-06-03 15:37:50|689.13|681.53|689.13|681.53|689.13|681.53|689.13|681.53|1
1654270680000|2022-06-03 15:38:00|689.11|681.51|688.66|681.06|689.11|681.51|688.66|681.06|15
1654270690000|2022-06-03 15:38:10|688.59|680.99|688.63|681.03|689.01|681.41|688.33|680.73|23
1654270700000|2022-06-03 15:38:20|688.51|680.91|688.36|680.76|688.58|680.98|688.35|680.75|20
1654270710000|2022-06-03 15:38:30|688.35|680.75|687.85|680.25|688.35|680.75|687.85|680.25|17
1654270720000|2022-06-03 15:38:40|687.86|680.26|687.4|679.8|687.86|680.26|687.39|679.79|21
1654270730000|2022-06-03 15:38:50|687.42|679.82|687.21|679.61|687.43|679.83|687.21|679.61|15
1654270740000|2022-06-03 15:39:00|687.18|679.58|687.15|679.55|687.33|679.73|687.15|679.55|11
1654270750000|2022-06-03 15:39:10|687.14|679.54|686.51|678.91|687.22|679.62|686.47|678.87|22
1654270760000|2022-06-03 15:39:20|686.52|678.92|686.47|678.87|686.54|678.94|686.47|678.87|11
1654270770000|2022-06-03 15:39:30|686.52|678.92|686.71|679.11|686.8|679.2|686.5|678.9|22
1654270780000|2022-06-03 15:39:40|686.92|679.32|686.54|678.94|686.92|679.32|686.54|678.94|18
1654270790000|2022-06-03 15:39:50|686.53|678.93|686.51|678.91|686.53|678.93|686.49|678.89|4
1654270800000|2022-06-03 15:40:00|686.52|678.92|686.38|678.78|686.52|678.92|686.32|678.72|15
1654270810000|2022-06-03 15:40:10|686.35|678.75|686.29|678.69|686.39|678.79|686.29|678.69|10
1654270820000|2022-06-03 15:40:20|686.32|678.72|686.21|678.61|686.32|678.72|686.21|678.61|5
1654270830000|2022-06-03 15:40:30|686.23|678.63|686.15|678.55|686.23|678.63|686.15|678.55|3
1654270840000|2022-06-03 15:40:40|686.14|678.54|686.09|678.49|686.15|678.55|686.06|678.46|13
1654270850000|2022-06-03 15:40:50|686.06|678.46|686|678.4|686.11|678.51|686|678.4|17
1654270860000|2022-06-03 15:41:00|685.96|678.36|685.41|677.81|686|678.4|685.41|677.81|12
1654270870000|2022-06-03 15:41:10|685.42|677.82|685.31|677.71|685.42|677.82|685.23|677.63|14
1654270880000|2022-06-03 15:41:20|685.24|677.64|685.3|677.7|685.37|677.77|685.24|677.64|15
1654270890000|2022-06-03 15:41:30|685.28|677.68|684.56|676.96|685.31|677.71|684.39|676.79|26
1654270900000|2022-06-03 15:41:40|684.54|676.94|684.35|676.75|684.54|676.94|684.35|676.75|21
1654270910000|2022-06-03 15:41:50|684.43|676.83|684.33|676.73|684.43|676.83|684.27|676.67|11
1654270920000|2022-06-03 15:42:00|684.38|676.78|684.84|677.24|684.87|677.27|684.29|676.69|17
1654270930000|2022-06-03 15:42:10|684.89|677.29|684.69|677.09|684.89|677.29|684.66|677.06|13
1654270940000|2022-06-03 15:42:20|684.68|677.08|684.66|677.06|684.72|677.12|684.63|677.03|11
1654270950000|2022-06-03 15:42:30|684.91|677.31|684.9|677.3|684.97|677.37|684.74|677.14|11
1654270960000|2022-06-03 15:42:40|684.87|677.27|684.76|677.16|684.9|677.3|684.76|677.16|6
1654270970000|2022-06-03 15:42:50|684.47|676.87|684.56|676.96|684.59|676.99|684.47|676.87|5
1654270980000|2022-06-03 15:43:00|684.74|677.14|684.82|677.22|684.82|677.22|684.74|677.14|3
1654270990000|2022-06-03 15:43:10|684.83|677.23|684.81|677.21|684.83|677.23|684.79|677.19|7
1654271000000|2022-06-03 15:43:20|684.85|677.25|685.06|677.46|685.06|677.46|684.85|677.25|6
1654271010000|2022-06-03 15:43:30|685.05|677.45|684.99|677.39|685.05|677.45|684.98|677.38|11
1654271020000|2022-06-03 15:43:40|684.97|677.37|685.03|677.43|685.03|677.43|684.96|677.36|7
1654271030000|2022-06-03 15:43:50|685.04|677.44|685.01|677.41|685.06|677.46|685.01|677.41|13
1654271040000|2022-06-03 15:44:00|685.02|677.42|684.98|677.38|685.08|677.48|684.98|677.38|11
1654271050000|2022-06-03 15:44:10|685|677.4|684.98|677.38|685|677.4|684.98|677.38|2
1654271060000|2022-06-03 15:44:20|684.96|677.36|684.86|677.26|684.96|677.36|684.86|677.26|3
1654271070000|2022-06-03 15:44:30|684.76|677.16|684.95|677.35|684.95|677.35|684.73|677.13|15
1654271080000|2022-06-03 15:44:40|684.96|677.36|684.96|677.36|684.96|677.36|684.94|677.34|3
1654271090000|2022-06-03 15:44:50|684.94|677.34|684.99|677.39|684.99|677.39|684.93|677.33|5
1654271100000|2022-06-03 15:45:00|684.93|677.33|684.96|677.36|684.96|677.36|684.84|677.24|7
1654271110000|2022-06-03 15:45:10|684.93|677.33|684.3|676.7|685.02|677.42|684.26|676.66|11
1654271120000|2022-06-03 15:45:20|684.26|676.66|684.87|677.27|684.95|677.35|684.26|676.66|15
1654271130000|2022-06-03 15:45:30|684.86|677.26|684.86|677.26|684.86|677.26|684.86|677.26|1
1654271140000|2022-06-03 15:45:40|684.95|677.35|684.96|677.36|684.96|677.36|684.94|677.34|4
1654271150000|2022-06-03 15:45:50|684.95|677.35|684.3|676.7|684.98|677.38|684.3|676.7|13
1654271160000|2022-06-03 15:46:00|684.19|676.59|684.2|676.6|684.2|676.6|684.18|676.58|3
1654271170000|2022-06-03 15:46:10|684.25|676.65|684.27|676.67|684.28|676.68|684.12|676.52|18
1654271180000|2022-06-03 15:46:20|684.26|676.66|684.21|676.61|684.29|676.69|683.99|676.39|18
1654271190000|2022-06-03 15:46:30|684.31|676.71|684.22|676.62|684.31|676.71|684.21|676.61|4
1654271200000|2022-06-03 15:46:40|684.21|676.61|684.21|676.61|684.21|676.61|684.21|676.61|1
1654271210000|2022-06-03 15:46:50|684.24|676.64|684.23|676.63|684.24|676.64|684.03|676.43|9
1654271220000|2022-06-03 15:47:00|684.21|676.61|684.27|676.67|684.3|676.7|684.18|676.58|6
1654271230000|2022-06-03 15:47:10|684.29|676.69|684.98|677.38|684.98|677.38|684.29|676.69|9
1654271240000|2022-06-03 15:47:20|684.97|677.37|684.62|677.02|684.97|677.37|684.6|677|9
1654271250000|2022-06-03 15:47:30|684.6|677|684.81|677.21|684.81|677.21|684.52|676.92|8
1654271260000|2022-06-03 15:47:40|684.86|677.26|684.89|677.29|684.89|677.29|684.79|677.19|8
1654271270000|2022-06-03 15:47:50|684.85|677.25|684.82|677.22|684.93|677.33|684.81|677.21|4
1654271280000|2022-06-03 15:48:00|684.83|677.23|684.91|677.31|684.95|677.35|684.83|677.23|11
1654271290000|2022-06-03 15:48:10|684.94|677.34|684.91|677.31|684.94|677.34|684.91|677.31|2
1654271300000|2022-06-03 15:48:20|684.79|677.19|684.78|677.18|684.85|677.25|684.78|677.18|14
1654271310000|2022-06-03 15:48:30|684.82|677.22|684.79|677.19|684.85|677.25|684.78|677.18|11
1654271320000|2022-06-03 15:48:40|684.8|677.2|684.84|677.24|684.84|677.24|684.74|677.14|9
1654271330000|2022-06-03 15:48:50|684.85|677.25|684.84|677.24|684.86|677.26|684.79|677.19|12
1654271340000|2022-06-03 15:49:00|684.83|677.23|685|677.4|685.06|677.46|684.83|677.23|9
1654271350000|2022-06-03 15:49:10|684.99|677.39|684.9|677.3|684.99|677.39|684.88|677.28|14
1654271360000|2022-06-03 15:49:20|684.89|677.29|684.91|677.31|684.92|677.32|684.88|677.28|13
1654271370000|2022-06-03 15:49:30|684.92|677.32|684.9|677.3|684.98|677.38|684.88|677.28|11
1654271380000|2022-06-03 15:49:40|684.87|677.27|684.95|677.35|684.95|677.35|684.75|677.15|17
1654271390000|2022-06-03 15:49:50|684.91|677.31|684.84|677.24|684.93|677.33|684.8|677.2|8
1654271400000|2022-06-03 15:50:00|684.8|677.2|684.38|676.78|684.83|677.23|684.34|676.74|21
1654271410000|2022-06-03 15:50:10|684.37|676.77|684.37|676.77|684.38|676.78|684.32|676.72|9
1654271420000|2022-06-03 15:50:20|684.32|676.72|684.52|676.92|684.52|676.92|684.32|676.72|17
1654271430000|2022-06-03 15:50:30|684.51|676.91|684.41|676.81|684.53|676.93|684.32|676.72|18
1654271440000|2022-06-03 15:50:40|684.46|676.86|684.44|676.84|684.49|676.89|684.39|676.79|12
1654271450000|2022-06-03 15:50:50|684.37|676.77|684.68|677.08|684.68|677.08|684.22|676.62|9
1654271460000|2022-06-03 15:51:00|684.74|677.14|684.86|677.26|684.86|677.26|684.68|677.08|8
1654271470000|2022-06-03 15:51:10|684.87|677.27|685.06|677.46|685.06|677.46|684.84|677.24|9
1654271490000|2022-06-03 15:51:30|685.08|677.48|685.29|677.69|685.4|677.8|685.08|677.48|13
1654271500000|2022-06-03 15:51:40|685.41|677.81|685.7|678.1|685.7|678.1|685.41|677.81|7
1654271510000|2022-06-03 15:51:50|685.66|678.06|685.52|677.92|685.7|678.1|685.52|677.92|7
1654271520000|2022-06-03 15:52:00|685.65|678.05|685.65|678.05|685.67|678.07|685.65|678.05|3
1654271530000|2022-06-03 15:52:10|685.77|678.17|685.72|678.12|685.78|678.18|685.72|678.12|3
1654271540000|2022-06-03 15:52:20|685.77|678.17|685.84|678.24|685.84|678.24|685.52|677.92|7
1654271550000|2022-06-03 15:52:30|686.01|678.41|686.3|678.7|686.47|678.87|686.01|678.41|13
1654271560000|2022-06-03 15:52:40|686.29|678.69|686.4|678.8|686.4|678.8|686.29|678.69|6
1654271570000|2022-06-03 15:52:50|686.39|678.79|686.26|678.66|686.41|678.81|686.23|678.63|5
1654271580000|2022-06-03 15:53:00|686.29|678.69|686.71|679.11|686.73|679.13|686.29|678.69|28
1654271590000|2022-06-03 15:53:10|686.7|679.1|686.78|679.18|686.88|679.28|686.7|679.1|16
1654271600000|2022-06-03 15:53:20|686.79|679.19|686.71|679.11|686.8|679.2|686.53|678.93|13
1654271610000|2022-06-03 15:53:30|686.73|679.13|686.83|679.23|686.84|679.24|686.63|679.03|13
1654271620000|2022-06-03 15:53:40|686.84|679.24|686.64|679.04|686.84|679.24|686.33|678.73|14
1654271630000|2022-06-03 15:53:50|686.59|678.99|686.44|678.84|686.64|679.04|686.34|678.74|23
1654271640000|2022-06-03 15:54:00|686.39|678.79|686.28|678.68|686.41|678.81|686.24|678.64|14
1654271650000|2022-06-03 15:54:10|686.27|678.67|686.2|678.6|686.28|678.68|686.2|678.6|6
1654271660000|2022-06-03 15:54:20|686.23|678.63|686.23|678.63|686.23|678.63|686.23|678.63|1
1654271670000|2022-06-03 15:54:30|686.22|678.62|686.42|678.82|686.53|678.93|686.2|678.6|11
1654271680000|2022-06-03 15:54:40|686.47|678.87|686.42|678.82|686.47|678.87|686.33|678.73|8
1654271690000|2022-06-03 15:54:50|686.43|678.83|686.26|678.66|686.54|678.94|686.23|678.63|19
1654271700000|2022-06-03 15:55:00|686.33|678.73|686.47|678.87|686.47|678.87|686.33|678.73|23
1654271710000|2022-06-03 15:55:10|686.48|678.88|686.51|678.91|686.51|678.91|686.36|678.76|13
1654271720000|2022-06-03 15:55:20|686.45|678.85|686.5|678.9|686.55|678.95|686.45|678.85|7
1654271730000|2022-06-03 15:55:30|686.51|678.91|686.8|679.2|686.8|679.2|686.45|678.85|8
1654271740000|2022-06-03 15:55:40|686.6|679|687.02|679.42|687.02|679.42|686.6|679|7
1654271750000|2022-06-03 15:55:50|687.05|679.45|687.77|680.17|687.84|680.24|687.01|679.41|15
1654271760000|2022-06-03 15:56:00|687.65|680.05|687.24|679.64|687.67|680.07|687.24|679.64|11
1654271770000|2022-06-03 15:56:10|687.25|679.65|687.06|679.46|687.25|679.65|686.94|679.34|10
1654271780000|2022-06-03 15:56:20|686.87|679.27|686.87|679.27|687.1|679.5|686.82|679.22|14
1654271800000|2022-06-03 15:56:40|686.88|679.28|686.88|679.28|686.88|679.28|686.88|679.28|1
1654271810000|2022-06-03 15:56:50|686.91|679.31|686.44|678.84|686.91|679.31|686.44|678.84|8
1654271820000|2022-06-03 15:57:00|686.28|678.68|686.33|678.73|686.33|678.73|686.28|678.68|4
1654271830000|2022-06-03 15:57:10|686.32|678.72|686.33|678.73|686.33|678.73|686.32|678.72|2
1654271840000|2022-06-03 15:57:20|686.31|678.71|686.5|678.9|686.54|678.94|686.31|678.71|6
1654271850000|2022-06-03 15:57:30|686.52|678.92|687.02|679.42|687.07|679.47|686.52|678.92|28
1654271860000|2022-06-03 15:57:40|686.99|679.39|687.01|679.41|687.01|679.41|686.99|679.39|5
1654271870000|2022-06-03 15:57:50|687.02|679.42|687.01|679.41|687.02|679.42|686.99|679.39|3
1654271880000|2022-06-03 15:58:00|687|679.4|686.67|679.07|687|679.4|686.46|678.86|10
1654271890000|2022-06-03 15:58:10|686.68|679.08|687.02|679.42|687.02|679.42|686.67|679.07|9
1654271900000|2022-06-03 15:58:20|686.98|679.38|686.63|679.03|686.98|679.38|686.59|678.99|7
1654271910000|2022-06-03 15:58:30|686.87|679.27|686.78|679.18|686.89|679.29|686.77|679.17|12
1654271920000|2022-06-03 15:58:40|686.77|679.17|686.78|679.18|686.8|679.2|686.71|679.11|12
1654271930000|2022-06-03 15:58:50|686.77|679.17|686.77|679.17|686.78|679.18|686.77|679.17|3
1654271940000|2022-06-03 15:59:00|686.76|679.16|686.78|679.18|686.79|679.19|686.75|679.15|10
1654271950000|2022-06-03 15:59:10|686.77|679.17|686.79|679.19|686.81|679.21|686.72|679.12|8
1654271960000|2022-06-03 15:59:20|686.82|679.22|686.79|679.19|686.82|679.22|686.75|679.15|8
1654271970000|2022-06-03 15:59:30|686.5|678.9|686.62|679.02|686.62|679.02|686.5|678.9|6
1654271980000|2022-06-03 15:59:40|686.63|679.03|686.62|679.02|686.63|679.03|686.62|679.02|4
1654271990000|2022-06-03 15:59:50|686.63|679.03|686.62|679.02|686.63|679.03|686.62|679.02|2
1654272000000|2022-06-03 16:00:00|686.59|678.99|686.57|678.97|686.59|678.99|686.47|678.87|12
1654272010000|2022-06-03 16:00:10|686.58|678.98|686.56|678.96|686.72|679.12|686.24|678.64|12
1654272020000|2022-06-03 16:00:20|686.49|678.89|686.85|679.25|686.98|679.38|686.49|678.89|18
1654272030000|2022-06-03 16:00:30|686.84|679.24|686.88|679.28|686.88|679.28|686.72|679.12|9
1654272040000|2022-06-03 16:00:40|686.89|679.29|686.84|679.24|686.93|679.33|686.84|679.24|12
1654272050000|2022-06-03 16:00:50|686.85|679.25|686.87|679.27|686.91|679.31|686.83|679.23|13
1654272060000|2022-06-03 16:01:00|686.89|679.29|686.99|679.39|687.09|679.49|686.89|679.29|16
1654272070000|2022-06-03 16:01:10|687.02|679.42|686.95|679.35|687.02|679.42|686.88|679.28|15
1654272080000|2022-06-03 16:01:20|686.94|679.34|686.92|679.32|686.94|679.34|686.92|679.32|3
1654272090000|2022-06-03 16:01:30|686.95|679.35|686.21|678.61|686.95|679.35|686.19|678.59|22
1654272100000|2022-06-03 16:01:40|686.2|678.6|686.27|678.67|686.32|678.72|686.09|678.49|17
1654272110000|2022-06-03 16:01:50|686.28|678.68|686.43|678.83|686.64|679.04|686.28|678.68|11
1654272120000|2022-06-03 16:02:00|686.5|678.9|686.13|678.53|686.55|678.95|686.13|678.53|16
1654272130000|2022-06-03 16:02:10|686.11|678.51|686.11|678.51|686.24|678.64|686.11|678.51|7
1654272140000|2022-06-03 16:02:20|686.14|678.54|686.12|678.52|686.21|678.61|686.05|678.45|8
1654272150000|2022-06-03 16:02:30|686.11|678.51|685.33|677.73|686.11|678.51|685.25|677.65|15
1654272160000|2022-06-03 16:02:40|685.27|677.67|685.44|677.84|685.45|677.85|685.27|677.67|10
1654272170000|2022-06-03 16:02:50|685.4|677.8|685.53|677.93|685.58|677.98|685.4|677.8|8
1654272180000|2022-06-03 16:03:00|685.55|677.95|685.38|677.78|685.55|677.95|685.34|677.74|15
1654272190000|2022-06-03 16:03:10|685.3|677.7|685.13|677.53|685.32|677.72|685.02|677.42|8
1654272200000|2022-06-03 16:03:20|685.25|677.65|685.35|677.75|685.37|677.77|685.21|677.61|11
1654272210000|2022-06-03 16:03:30|685.36|677.76|685.34|677.74|685.36|677.76|685.32|677.72|6
1654272220000|2022-06-03 16:03:40|685.08|677.48|684.53|676.93|685.11|677.51|684.53|676.93|14
1654272230000|2022-06-03 16:03:50|684.54|676.94|684.53|676.93|684.58|676.98|684.53|676.93|10
1654272240000|2022-06-03 16:04:00|684.67|677.07|684.86|677.26|685.13|677.53|684.67|677.07|16
1654272250000|2022-06-03 16:04:10|684.87|677.27|684.92|677.32|684.98|677.38|684.87|677.27|4
1654272260000|2022-06-03 16:04:20|685.06|677.46|685.06|677.46|685.06|677.46|685.06|677.46|1
1654272270000|2022-06-03 16:04:30|684.99|677.39|684.99|677.39|684.99|677.39|684.73|677.13|9
1654272280000|2022-06-03 16:04:40|684.82|677.22|684.83|677.23|684.96|677.36|684.82|677.22|8
1654272290000|2022-06-03 16:04:50|684.99|677.39|684.96|677.36|684.99|677.39|684.96|677.36|2
1654272300000|2022-06-03 16:05:00|685.04|677.44|685.41|677.81|685.45|677.85|685.04|677.44|7
1654272310000|2022-06-03 16:05:10|686.04|678.44|685.26|677.66|686.04|678.44|685.26|677.66|19
1654272320000|2022-06-03 16:05:20|685.27|677.67|685.21|677.61|685.28|677.68|685.21|677.61|7
1654272330000|2022-06-03 16:05:30|685.2|677.6|685.24|677.64|685.24|677.64|685.18|677.58|5
1654272340000|2022-06-03 16:05:40|685.26|677.66|685.21|677.61|685.26|677.66|685.21|677.61|2
1654272350000|2022-06-03 16:05:50|685.18|677.58|685.24|677.64|685.25|677.65|685.16|677.56|11
1654272360000|2022-06-03 16:06:00|685.25|677.65|685.2|677.6|685.25|677.65|685.19|677.59|12
1654272370000|2022-06-03 16:06:10|685.21|677.61|685.21|677.61|685.24|677.64|685.2|677.6|5
1654272380000|2022-06-03 16:06:20|685.1|677.5|685.1|677.5|685.1|677.5|685.1|677.5|1
1654272390000|2022-06-03 16:06:30|685.09|677.49|685.1|677.5|685.1|677.5|685.09|677.49|2
1654272400000|2022-06-03 16:06:40|685.08|677.48|685.05|677.45|685.09|677.49|685.04|677.44|6
1654272410000|2022-06-03 16:06:50|685.04|677.44|684.35|676.75|685.04|677.44|684.35|676.75|11
1654272420000|2022-06-03 16:07:00|684.25|676.65|684.11|676.51|684.37|676.77|684.11|676.51|8
1654272430000|2022-06-03 16:07:10|684.23|676.63|684.24|676.64|684.24|676.64|684.23|676.63|2
1654272440000|2022-06-03 16:07:20|684.25|676.65|684.24|676.64|684.27|676.67|684.22|676.62|10
1654272450000|2022-06-03 16:07:30|684.25|676.65|684.25|676.65|684.25|676.65|684.25|676.65|1
1654272460000|2022-06-03 16:07:40|684.23|676.63|684.23|676.63|684.23|676.63|684.23|676.63|1
1654272470000|2022-06-03 16:07:50|684.22|676.62|684.17|676.57|684.22|676.62|683.46|675.86|8
1654272480000|2022-06-03 16:08:00|683.86|676.26|683.91|676.31|683.96|676.36|683.86|676.26|4
1654272490000|2022-06-03 16:08:10|683.96|676.36|683.95|676.35|683.96|676.36|683.91|676.31|8
1654272500000|2022-06-03 16:08:20|683.91|676.31|683.42|675.82|683.96|676.36|683.41|675.81|23
1654272510000|2022-06-03 16:08:30|683.38|675.78|683.43|675.83|683.96|676.36|683.38|675.78|27
1654272520000|2022-06-03 16:08:40|683.32|675.72|683.21|675.61|683.33|675.73|683.19|675.59|13
1654272530000|2022-06-03 16:08:50|683.24|675.64|683.11|675.51|683.24|675.64|682.51|674.91|14
1654272540000|2022-06-03 16:09:00|683.09|675.49|682.73|675.13|683.09|675.49|682.72|675.12|11
1654272550000|2022-06-03 16:09:10|682.74|675.14|682.74|675.14|682.74|675.14|682.74|675.14|1
1654272560000|2022-06-03 16:09:20|682.69|675.09|682.69|675.09|682.74|675.14|682.69|675.09|3
1654272580000|2022-06-03 16:09:40|682.9|675.3|683.17|675.57|683.17|675.57|682.89|675.29|4
1654272590000|2022-06-03 16:09:50|683.16|675.56|683.09|675.49|683.17|675.57|683.09|675.49|12
1654272600000|2022-06-03 16:10:00|683.1|675.5|683.12|675.52|683.29|675.69|683.06|675.46|21
1654272610000|2022-06-03 16:10:10|683.1|675.5|682.43|674.83|683.28|675.68|682.33|674.73|18
1654272620000|2022-06-03 16:10:20|682.45|674.85|682.33|674.73|682.45|674.85|682.33|674.73|6
1654272630000|2022-06-03 16:10:30|682.34|674.74|682.34|674.74|682.35|674.75|682.33|674.73|15
1654272640000|2022-06-03 16:10:40|682.35|674.75|682.32|674.72|682.35|674.75|682.32|674.72|6
1654272650000|2022-06-03 16:10:50|682.33|674.73|682.25|674.65|682.36|674.76|682.25|674.65|15
1654272660000|2022-06-03 16:11:00|682.3|674.7|682.28|674.68|682.3|674.7|682.16|674.56|20
1654272670000|2022-06-03 16:11:10|682.17|674.57|682.11|674.51|682.18|674.58|682.05|674.45|5
1654272680000|2022-06-03 16:11:20|681.95|674.35|681.95|674.35|681.95|674.35|681.95|674.35|1
1654272690000|2022-06-03 16:11:30|681.83|674.23|682.1|674.5|682.1|674.5|681.8|674.2|10
1654272700000|2022-06-03 16:11:40|681.8|674.2|682.07|674.47|682.21|674.61|681.8|674.2|16
1654272710000|2022-06-03 16:11:50|682.17|674.57|682.2|674.6|682.23|674.63|682.17|674.57|8
1654272720000|2022-06-03 16:12:00|682.03|674.43|682.1|674.5|682.12|674.52|682.01|674.41|19
1654272730000|2022-06-03 16:12:10|682.12|674.52|682.09|674.49|682.12|674.52|682.02|674.42|13
1654272740000|2022-06-03 16:12:20|682.07|674.47|682.04|674.44|682.09|674.49|682.04|674.44|5
1654272750000|2022-06-03 16:12:30|682.05|674.45|682.15|674.55|682.15|674.55|682.02|674.42|4
1654272760000|2022-06-03 16:12:40|682.05|674.45|682.05|674.45|682.05|674.45|682.05|674.45|1
1654272770000|2022-06-03 16:12:50|681.42|673.82|681.62|674.02|681.62|674.02|681.42|673.82|3
1654272780000|2022-06-03 16:13:00|681.59|673.99|681.47|673.87|681.6|674|681.46|673.86|4
1654272790000|2022-06-03 16:13:10|681.55|673.95|681.65|674.05|681.66|674.06|681.55|673.95|3
1654272800000|2022-06-03 16:13:20|681.66|674.06|682.1|674.5|682.1|674.5|681.66|674.06|9
1654272810000|2022-06-03 16:13:30|682.07|674.47|682.43|674.83|682.43|674.83|682.07|674.47|18
1654272820000|2022-06-03 16:13:40|682.42|674.82|683.11|675.51|683.15|675.55|682.42|674.82|19
1654272830000|2022-06-03 16:13:50|683.14|675.54|683.71|676.11|683.71|676.11|682.97|675.37|12
1654272840000|2022-06-03 16:14:00|683.72|676.12|683.71|676.11|683.72|676.12|683.58|675.98|11
1654272850000|2022-06-03 16:14:10|683.7|676.1|683.67|676.07|683.75|676.15|683.53|675.93|17
1654272860000|2022-06-03 16:14:20|683.69|676.09|683.69|676.09|683.69|676.09|683.69|676.09|1
1654272870000|2022-06-03 16:14:30|683.74|676.14|683.72|676.12|683.74|676.14|683.71|676.11|4
1654272880000|2022-06-03 16:14:40|683.71|676.11|683.63|676.03|683.72|676.12|683.6|676|9
1654272890000|2022-06-03 16:14:50|683.64|676.04|683.46|675.86|683.64|676.04|683.46|675.86|9
1654272900000|2022-06-03 16:15:00|683.49|675.89|683.87|676.27|683.87|676.27|683.49|675.89|8
1654272910000|2022-06-03 16:15:10|683.84|676.24|683.63|676.03|683.84|676.24|683.56|675.96|6
1654272920000|2022-06-03 16:15:20|683.76|676.16|683.98|676.38|683.98|676.38|683.59|675.99|14
1654272930000|2022-06-03 16:15:30|684.24|676.64|684.73|677.13|684.74|677.14|684.13|676.53|20
1654272940000|2022-06-03 16:15:40|684.77|677.17|684.66|677.06|684.81|677.21|684.42|676.82|23
1654272950000|2022-06-03 16:15:50|684.67|677.07|684.76|677.16|684.77|677.17|684.67|677.07|6
1654272960000|2022-06-03 16:16:00|684.77|677.17|684.79|677.19|684.83|677.23|684.41|676.81|10
1654272970000|2022-06-03 16:16:10|684.81|677.21|685.34|677.74|685.34|677.74|684.81|677.21|15
1654272980000|2022-06-03 16:16:20|685.42|677.82|685.18|677.58|685.54|677.94|685.18|677.58|12
1654272990000|2022-06-03 16:16:30|685.17|677.57|684.96|677.36|685.17|677.57|684.85|677.25|11
1654273000000|2022-06-03 16:16:40|684.94|677.34|684.28|676.68|684.95|677.35|684.27|676.67|10
1654273010000|2022-06-03 16:16:50|684.26|676.66|684.27|676.67|684.27|676.67|684.26|676.66|2
1654273020000|2022-06-03 16:17:00|684.1|676.5|683.75|676.15|684.35|676.75|683.63|676.03|19
1654273030000|2022-06-03 16:17:10|683.79|676.19|683.49|675.89|683.8|676.2|683.34|675.74|20
1654273040000|2022-06-03 16:17:20|683.48|675.88|683.22|675.62|683.48|675.88|683.12|675.52|10
1654273050000|2022-06-03 16:17:30|683.21|675.61|683.2|675.6|683.24|675.64|683.12|675.52|10
1654273060000|2022-06-03 16:17:40|683.19|675.59|683.18|675.58|683.19|675.59|683.18|675.58|6
1654273070000|2022-06-03 16:17:50|683.19|675.59|683.12|675.52|683.19|675.59|683.12|675.52|7
1654273080000|2022-06-03 16:18:00|683.13|675.53|682.34|674.74|683.28|675.68|682.34|674.74|13
1654273090000|2022-06-03 16:18:10|682.36|674.76|682.52|674.92|682.91|675.31|682.36|674.76|12
1654273100000|2022-06-03 16:18:20|682.53|674.93|682.73|675.13|682.8|675.2|682.53|674.93|16
1654273110000|2022-06-03 16:18:30|682.55|674.95|682.6|675|682.61|675.01|682.53|674.93|8
1654273120000|2022-06-03 16:18:40|682.61|675.01|682.6|675|682.61|675.01|682.6|675|6
1654273130000|2022-06-03 16:18:50|682.54|674.94|682.31|674.71|682.54|674.94|682.31|674.71|13
1654273140000|2022-06-03 16:19:00|682.32|674.72|682.19|674.59|682.33|674.73|681.96|674.36|16
1654273150000|2022-06-03 16:19:10|682.18|674.58|682.03|674.43|682.21|674.61|682.03|674.43|6
1654273160000|2022-06-03 16:19:20|682.04|674.44|681.71|674.11|682.04|674.44|681.49|673.89|11
1654273170000|2022-06-03 16:19:30|681.72|674.12|681.32|673.72|681.72|674.12|681.3|673.7|7
1654273180000|2022-06-03 16:19:40|681.38|673.78|681.24|673.64|681.38|673.78|681.23|673.63|14
1654273190000|2022-06-03 16:19:50|681.25|673.65|681.21|673.61|681.25|673.65|681.18|673.58|6
1654273200000|2022-06-03 16:20:00|681.2|673.6|681|673.4|681.2|673.6|680.97|673.37|20
1654273210000|2022-06-03 16:20:10|681.01|673.41|680.63|673.03|681.2|673.6|680.63|673.03|16
1654273220000|2022-06-03 16:20:20|680.64|673.04|680.63|673.03|680.7|673.1|680.63|673.03|6
1654273230000|2022-06-03 16:20:30|680.97|673.37|680.64|673.04|680.97|673.37|680.63|673.03|3
1654273240000|2022-06-03 16:20:40|680.97|673.37|681.54|673.94|681.66|674.06|680.94|673.34|17
1654273250000|2022-06-03 16:20:50|681.57|673.97|681.29|673.69|681.58|673.98|681.29|673.69|10
1654273260000|2022-06-03 16:21:00|681.28|673.68|681.28|673.68|681.29|673.69|681.26|673.66|5
1654273270000|2022-06-03 16:21:10|681.25|673.65|681.38|673.78|681.39|673.79|681.25|673.65|10
1654273280000|2022-06-03 16:21:20|681.39|673.79|681.57|673.97|681.59|673.99|681.39|673.79|5
1654273290000|2022-06-03 16:21:30|681.6|674|681.9|674.3|682.05|674.45|681.6|674|18
1654273300000|2022-06-03 16:21:40|681.99|674.39|682.27|674.67|682.41|674.81|681.95|674.35|23
1654273310000|2022-06-03 16:21:50|682.28|674.68|682.26|674.66|682.42|674.82|682.26|674.66|14
1654273320000|2022-06-03 16:22:00|682.35|674.75|682.44|674.84|682.5|674.9|682.23|674.63|19
1654273330000|2022-06-03 16:22:10|682.46|674.86|682.75|675.15|682.87|675.27|682.46|674.86|27
1654273340000|2022-06-03 16:22:20|682.76|675.16|682.96|675.36|683.04|675.44|682.76|675.16|13
1654273350000|2022-06-03 16:22:30|682.97|675.37|683.14|675.54|683.38|675.78|682.97|675.37|19
1654273360000|2022-06-03 16:22:40|683.13|675.53|683.38|675.78|683.38|675.78|683.13|675.53|14
1654273370000|2022-06-03 16:22:50|683.57|675.97|683.5|675.9|683.57|675.97|683.5|675.9|8
1654273380000|2022-06-03 16:23:00|683.51|675.91|683.46|675.86|683.51|675.91|683.3|675.7|5
1654273390000|2022-06-03 16:23:10|683.56|675.96|684.59|676.99|684.59|676.99|683.56|675.96|15
1654273400000|2022-06-03 16:23:20|684.6|677|684.57|676.97|684.6|677|684.53|676.93|6
1654273410000|2022-06-03 16:23:30|684.58|676.98|684.69|677.09|684.69|677.09|684.51|676.91|12
1654273420000|2022-06-03 16:23:40|684.68|677.08|684.63|677.03|684.85|677.25|684.63|677.03|11
1654273430000|2022-06-03 16:23:50|684.76|677.16|685.13|677.53|685.2|677.6|684.76|677.16|20
1654273440000|2022-06-03 16:24:00|685.14|677.54|685.39|677.79|685.4|677.8|685.14|677.54|8
1654273450000|2022-06-03 16:24:10|685.41|677.81|685.4|677.8|685.52|677.92|685.38|677.78|10
1654273460000|2022-06-03 16:24:20|685.38|677.78|685.57|677.97|685.57|677.97|685.38|677.78|3
1654273470000|2022-06-03 16:24:30|685.56|677.96|686.56|678.96|686.64|679.04|685.56|677.96|18
1654273480000|2022-06-03 16:24:40|686.57|678.97|686.53|678.93|686.6|679|686.52|678.92|7
1654273490000|2022-06-03 16:24:50|686.54|678.94|686.17|678.57|686.6|679|685.94|678.34|16
1654273500000|2022-06-03 16:25:00|686.22|678.62|686.19|678.59|686.22|678.62|686.14|678.54|7
1654273510000|2022-06-03 16:25:10|686.13|678.53|686.07|678.47|686.21|678.61|686.07|678.47|12
1654273520000|2022-06-03 16:25:20|686.06|678.46|686.01|678.41|686.13|678.53|685.8|678.2|18
1654273530000|2022-06-03 16:25:30|686.02|678.42|686.09|678.49|686.1|678.5|686.02|678.42|4
1654273540000|2022-06-03 16:25:40|686.17|678.57|685.99|678.39|686.17|678.57|685.83|678.23|17
1654273550000|2022-06-03 16:25:50|685.85|678.25|685.82|678.22|686.04|678.44|685.78|678.18|8
1654273560000|2022-06-03 16:26:00|685.78|678.18|685.78|678.18|685.89|678.29|685.78|678.18|5
1654273570000|2022-06-03 16:26:10|685.73|678.13|685.88|678.28|686.04|678.44|685.73|678.13|5
1654273580000|2022-06-03 16:26:20|686.05|678.45|686.04|678.44|686.06|678.46|686.04|678.44|3
1654273590000|2022-06-03 16:26:30|686.06|678.46|686.06|678.46|686.06|678.46|686.06|678.46|1
1654273600000|2022-06-03 16:26:40|686.05|678.45|686.05|678.45|686.05|678.45|686.05|678.45|1
1654273610000|2022-06-03 16:26:50|686.06|678.46|685.94|678.34|686.09|678.49|685.89|678.29|11
1654273620000|2022-06-03 16:27:00|685.98|678.38|686.04|678.44|686.07|678.47|685.94|678.34|5
1654273640000|2022-06-03 16:27:20|686.09|678.49|686.07|678.47|686.09|678.49|686.07|678.47|2
1654273650000|2022-06-03 16:27:30|686.12|678.52|686.11|678.51|686.12|678.52|686.11|678.51|2
1654273660000|2022-06-03 16:27:40|686.09|678.49|686.09|678.49|686.09|678.49|686.09|678.49|1
1654273670000|2022-06-03 16:27:50|686.07|678.47|686.07|678.47|686.07|678.47|686.07|678.47|1
1654273680000|2022-06-03 16:28:00|685.39|677.79|685.03|677.43|685.39|677.79|685.03|677.43|11
1654273690000|2022-06-03 16:28:10|685.04|677.44|685.55|677.95|685.61|678.01|685.04|677.44|11
1654273700000|2022-06-03 16:28:20|685.56|677.96|685.45|677.85|685.6|678|685.45|677.85|3
1654273710000|2022-06-03 16:28:30|685.42|677.82|685.52|677.92|685.52|677.92|685.42|677.82|8
1654273720000|2022-06-03 16:28:40|685.5|677.9|685.49|677.89|685.56|677.96|685.45|677.85|12
1654273730000|2022-06-03 16:28:50|685.5|677.9|685.49|677.89|685.5|677.9|685.43|677.83|6
1654273740000|2022-06-03 16:29:00|685.48|677.88|685.47|677.87|685.48|677.88|685.47|677.87|2
1654273750000|2022-06-03 16:29:10|685.49|677.89|685.53|677.93|685.61|678.01|685.47|677.87|8
1654273760000|2022-06-03 16:29:20|685.54|677.94|685.52|677.92|685.56|677.96|685.52|677.92|5
1654273770000|2022-06-03 16:29:30|685.57|677.97|685.44|677.84|685.57|677.97|685.42|677.82|11
1654273780000|2022-06-03 16:29:40|685.45|677.85|685.46|677.86|685.48|677.88|685.43|677.83|10
1654273790000|2022-06-03 16:29:50|685.55|677.95|685.64|678.04|685.94|678.34|685.54|677.94|24
1654273800000|2022-06-03 16:30:00|685.66|678.06|685.75|678.15|685.77|678.17|685.44|677.84|10
1654273810000|2022-06-03 16:30:10|685.91|678.31|685.36|677.76|685.91|678.31|685.29|677.69|18
1654273820000|2022-06-03 16:30:20|685.27|677.67|685.27|677.67|685.27|677.67|685.13|677.53|8
1654273830000|2022-06-03 16:30:30|685.31|677.71|685.28|677.68|685.35|677.75|685.21|677.61|8
1654273840000|2022-06-03 16:30:40|685.25|677.65|685.25|677.65|685.28|677.68|685.25|677.65|3
1654273850000|2022-06-03 16:30:50|685.21|677.61|684.5|676.9|685.23|677.63|684.49|676.89|6
1654273860000|2022-06-03 16:31:00|684.49|676.89|684.57|676.97|684.96|677.36|684.38|676.78|12
1654273870000|2022-06-03 16:31:10|684.48|676.88|685.05|677.45|685.05|677.45|684.48|676.88|12
1654273880000|2022-06-03 16:31:20|685.07|677.47|685.33|677.73|685.56|677.96|685.07|677.47|10
1654273890000|2022-06-03 16:31:30|685.43|677.83|685.37|677.77|685.48|677.88|685.33|677.73|7
1654273910000|2022-06-03 16:31:50|685.14|677.54|684.92|677.32|685.17|677.57|684.91|677.31|10
1654273920000|2022-06-03 16:32:00|684.95|677.35|684.93|677.33|685.11|677.51|684.77|677.17|21
1654273930000|2022-06-03 16:32:10|684.9|677.3|684.62|677.02|684.9|677.3|684.61|677.01|7
1654273940000|2022-06-03 16:32:20|684.63|677.03|684.28|676.68|684.79|677.19|684.22|676.62|18
1654273950000|2022-06-03 16:32:30|684.27|676.67|684.47|676.87|684.5|676.9|684.25|676.65|11
1654273960000|2022-06-03 16:32:40|684.55|676.95|684.89|677.29|684.91|677.31|684.55|676.95|13
1654273970000|2022-06-03 16:32:50|684.9|677.3|684.7|677.1|684.9|677.3|684.7|677.1|4
1654273980000|2022-06-03 16:33:00|684.77|677.17|684.7|677.1|684.84|677.24|684.68|677.08|10
1654273990000|2022-06-03 16:33:10|684.38|676.78|684.39|676.79|684.52|676.92|684.26|676.66|14
1654274000000|2022-06-03 16:33:20|684.45|676.85|684.44|676.84|684.5|676.9|684.41|676.81|8
1654274010000|2022-06-03 16:33:30|684.5|676.9|684.92|677.32|684.94|677.34|684.5|676.9|12
1654274020000|2022-06-03 16:33:40|684.86|677.26|684.81|677.21|684.86|677.26|684.75|677.15|12
1654274030000|2022-06-03 16:33:50|684.92|677.32|684.83|677.23|684.92|677.32|684.83|677.23|5
1654274040000|2022-06-03 16:34:00|684.88|677.28|684.8|677.2|684.88|677.28|684.8|677.2|3
1654274050000|2022-06-03 16:34:10|684.81|677.21|684.93|677.33|684.95|677.35|684.81|677.21|6
1654274060000|2022-06-03 16:34:20|684.95|677.35|685.03|677.43|685.04|677.44|684.95|677.35|7
1654274070000|2022-06-03 16:34:30|685.01|677.41|685.9|678.3|685.95|678.35|685.01|677.41|21
1654274080000|2022-06-03 16:34:40|685.83|678.23|686.81|679.21|686.81|679.21|685.83|678.23|21
1654274090000|2022-06-03 16:34:50|686.95|679.35|687.42|679.82|687.47|679.87|686.95|679.35|17
1654274100000|2022-06-03 16:35:00|687.43|679.83|686.64|679.04|687.44|679.84|686.64|679.04|15
1654274110000|2022-06-03 16:35:10|686.65|679.05|686.95|679.35|686.95|679.35|686.62|679.02|13
1654274120000|2022-06-03 16:35:20|686.97|679.37|686.48|678.88|686.97|679.37|686.46|678.86|11
1654274130000|2022-06-03 16:35:30|686.49|678.89|686.59|678.99|686.59|678.99|686.49|678.89|5
1654274140000|2022-06-03 16:35:40|686.61|679.01|687.58|679.98|687.58|679.98|686.59|678.99|16
1654274150000|2022-06-03 16:35:50|687.59|679.99|687.57|679.97|687.75|680.15|687.43|679.83|22
1654274160000|2022-06-03 16:36:00|687.56|679.96|687.03|679.43|687.57|679.97|687.01|679.41|19
1654274170000|2022-06-03 16:36:10|687.1|679.5|687.4|679.8|687.43|679.83|687.06|679.46|15
1654274180000|2022-06-03 16:36:20|687.48|679.88|687.48|679.88|687.48|679.88|687.48|679.88|1
1654274190000|2022-06-03 16:36:30|687.5|679.9|687.53|679.93|687.53|679.93|687.5|679.9|2
1654274200000|2022-06-03 16:36:40|687.56|679.96|687.7|680.1|687.7|680.1|687.39|679.79|8
1654274210000|2022-06-03 16:36:50|687.71|680.11|688.22|680.62|688.22|680.62|687.71|680.11|17
1654274220000|2022-06-03 16:37:00|688.23|680.63|688.6|681|688.99|681.39|688.02|680.42|15
1654274230000|2022-06-03 16:37:10|688.64|681.04|688.56|680.96|688.86|681.26|688.22|680.62|12
1654274240000|2022-06-03 16:37:20|688.54|680.94|688.62|681.02|688.77|681.17|688.52|680.92|12
1654274250000|2022-06-03 16:37:30|688.56|680.96|688.07|680.47|688.56|680.96|688.05|680.45|18
1654274260000|2022-06-03 16:37:40|688.08|680.48|688.36|680.76|688.4|680.8|688.06|680.46|16
1654274270000|2022-06-03 16:37:50|688.45|680.85|688.46|680.86|688.85|681.25|688.44|680.84|15
1654274280000|2022-06-03 16:38:00|688.47|680.87|688.47|680.87|688.47|680.87|688.25|680.65|15
1654274290000|2022-06-03 16:38:10|688.49|680.89|688.57|680.97|689.1|681.5|688.42|680.82|22
1654274300000|2022-06-03 16:38:20|688.59|680.99|688.54|680.94|688.59|680.99|688.52|680.92|7
1654274310000|2022-06-03 16:38:30|688.55|680.95|688.5|680.9|688.76|681.16|688.5|680.9|9
1654274320000|2022-06-03 16:38:40|688.49|680.89|688.48|680.88|688.57|680.97|688.48|680.88|12
1654274330000|2022-06-03 16:38:50|688.54|680.94|688.48|680.88|688.54|680.94|688.43|680.83|6
1654274340000|2022-06-03 16:39:00|688.44|680.84|688.46|680.86|688.61|681.01|688.43|680.83|20
1654274350000|2022-06-03 16:39:10|688.52|680.92|688.55|680.95|688.55|680.95|688.52|680.92|2
1654274360000|2022-06-03 16:39:20|688.53|680.93|688.44|680.84|688.53|680.93|688.44|680.84|3
1654274370000|2022-06-03 16:39:30|688.35|680.75|688.56|680.96|688.56|680.96|688.35|680.75|5
1654274380000|2022-06-03 16:39:40|688.58|680.98|688.51|680.91|688.58|680.98|688.36|680.76|5
1654274390000|2022-06-03 16:39:50|688.48|680.88|688.4|680.8|688.88|681.28|688.15|680.55|14
1654274400000|2022-06-03 16:40:00|688.37|680.77|688.28|680.68|688.37|680.77|688.16|680.56|11
1654274410000|2022-06-03 16:40:10|688.04|680.44|687.52|679.92|688.04|680.44|687.52|679.92|9
1654274420000|2022-06-03 16:40:20|687.74|680.14|687.97|680.37|687.98|680.38|687.74|680.14|5
1654274430000|2022-06-03 16:40:30|687.98|680.38|687.89|680.29|687.98|680.38|687.55|679.95|6
1654274440000|2022-06-03 16:40:40|687.82|680.22|687.82|680.22|687.82|680.22|687.82|680.22|1
1654274450000|2022-06-03 16:40:50|687.9|680.3|687.38|679.78|687.9|680.3|687.38|679.78|19
1654274460000|2022-06-03 16:41:00|687.39|679.79|687.24|679.64|687.39|679.79|687.15|679.55|14
1654274470000|2022-06-03 16:41:10|687.25|679.65|687.26|679.66|687.27|679.67|687.02|679.42|10
1654274480000|2022-06-03 16:41:20|687.27|679.67|687.22|679.62|687.27|679.67|687.19|679.59|11
1654274490000|2022-06-03 16:41:30|687.2|679.6|686.88|679.28|687.24|679.64|686.87|679.27|13
1654274500000|2022-06-03 16:41:40|686.82|679.22|686.82|679.22|686.83|679.23|686.82|679.22|3
1654274510000|2022-06-03 16:41:50|686.33|678.73|686.58|678.98|686.59|678.99|686.25|678.65|17
1654274520000|2022-06-03 16:42:00|686.34|678.74|686.29|678.69|686.38|678.78|686.29|678.69|15
1654274530000|2022-06-03 16:42:10|686.3|678.7|686.41|678.81|686.46|678.86|686.3|678.7|18
1654274540000|2022-06-03 16:42:20|686.28|678.68|686.32|678.72|686.32|678.72|686.28|678.68|12
1654274550000|2022-06-03 16:42:30|686.31|678.71|686.4|678.8|686.41|678.81|686.3|678.7|10
1654274560000|2022-06-03 16:42:40|686.39|678.79|686.14|678.54|686.39|678.79|686.14|678.54|13
1654274570000|2022-06-03 16:42:50|686.15|678.55|685.42|677.82|686.28|678.68|685.36|677.76|12
1654274580000|2022-06-03 16:43:00|685.46|677.86|685.23|677.63|685.46|677.86|685.23|677.63|13
1654274590000|2022-06-03 16:43:10|685.24|677.64|685.21|677.61|685.24|677.64|685.14|677.54|9
1654274600000|2022-06-03 16:43:20|685.14|677.54|685.21|677.61|685.22|677.62|685.13|677.53|9
1654274610000|2022-06-03 16:43:30|685.15|677.55|685.27|677.67|685.27|677.67|685.15|677.55|8
1654274620000|2022-06-03 16:43:40|685.26|677.66|685.37|677.77|685.56|677.96|685.17|677.57|19
1654274630000|2022-06-03 16:43:50|685.43|677.83|685.47|677.87|685.47|677.87|685.42|677.82|6
1654274640000|2022-06-03 16:44:00|685.74|678.14|685.53|677.93|685.8|678.2|685.53|677.93|19
1654274650000|2022-06-03 16:44:10|685.52|677.92|686.58|678.98|686.59|678.99|685.52|677.92|18
1654274660000|2022-06-03 16:44:20|686.59|678.99|685.69|678.09|686.59|678.99|685.69|678.09|15
1654274670000|2022-06-03 16:44:30|685.57|677.97|685.63|678.03|685.63|678.03|685.57|677.97|2
1654274680000|2022-06-03 16:44:40|685.69|678.09|685.73|678.13|685.75|678.15|685.69|678.09|5
1654274690000|2022-06-03 16:44:50|685.58|677.98|685.53|677.93|685.58|677.98|685.53|677.93|2
1654274700000|2022-06-03 16:45:00|685.73|678.13|686.02|678.42|686.02|678.42|685.73|678.13|7
1654274710000|2022-06-03 16:45:10|686.04|678.44|685.51|677.91|686.14|678.54|685.47|677.87|12
1654274720000|2022-06-03 16:45:20|685.58|677.98|685.54|677.94|685.66|678.06|685.39|677.79|11
1654274730000|2022-06-03 16:45:30|685.56|677.96|685.55|677.95|685.56|677.96|685.55|677.95|2
1654274740000|2022-06-03 16:45:40|685.54|677.94|685.93|678.33|685.93|678.33|685.54|677.94|7
1654274750000|2022-06-03 16:45:50|685.96|678.36|686.18|678.58|686.18|678.58|685.96|678.36|9
1654274760000|2022-06-03 16:46:00|686.24|678.64|685.75|678.15|686.24|678.64|685.61|678.01|15
1654274770000|2022-06-03 16:46:10|685.76|678.16|685.64|678.04|685.8|678.2|685.64|678.04|5
1654274780000|2022-06-03 16:46:20|685.8|678.2|685.76|678.16|686.02|678.42|685.75|678.15|13
1654274790000|2022-06-03 16:46:30|685.75|678.15|685.52|677.92|685.75|678.15|685.52|677.92|7
1654274800000|2022-06-03 16:46:40|685.53|677.93|685.86|678.26|685.86|678.26|685.53|677.93|9
1654274810000|2022-06-03 16:46:50|685.82|678.22|686.29|678.69|686.29|678.69|685.82|678.22|22
1654274820000|2022-06-03 16:47:00|686.38|678.78|686.54|678.94|686.54|678.94|686.37|678.77|10
1654274830000|2022-06-03 16:47:10|686.56|678.96|686.57|678.97|686.57|678.97|686.56|678.96|2
1654274840000|2022-06-03 16:47:20|686.54|678.94|686.54|678.94|686.55|678.95|686.54|678.94|5
1654274850000|2022-06-03 16:47:30|686.43|678.83|686.52|678.92|686.52|678.92|686.32|678.72|12
1654274860000|2022-06-03 16:47:40|686.53|678.93|686.65|679.05|686.7|679.1|686.42|678.82|11
1654274870000|2022-06-03 16:47:50|686.66|679.06|686.84|679.24|686.84|679.24|686.66|679.06|6
1654274880000|2022-06-03 16:48:00|687.04|679.44|686.94|679.34|687.11|679.51|686.93|679.33|14
1654274890000|2022-06-03 16:48:10|687.17|679.57|687.92|680.32|687.94|680.34|687.17|679.57|17
1654274900000|2022-06-03 16:48:20|687.93|680.33|688.16|680.56|688.39|680.79|687.93|680.33|12
1654274910000|2022-06-03 16:48:30|688.17|680.57|688.37|680.77|688.37|680.77|688.17|680.57|4
1654274920000|2022-06-03 16:48:40|688.41|680.81|688.6|681|688.6|681|688.41|680.81|7
1654274930000|2022-06-03 16:48:50|688.61|681.01|688.95|681.35|688.95|681.35|688.6|681|11
1654274940000|2022-06-03 16:49:00|689.03|681.43|688.57|680.97|689.03|681.43|688.53|680.93|14
1654274950000|2022-06-03 16:49:10|688.6|681|688.58|680.98|688.6|681|688.58|680.98|2
1654274960000|2022-06-03 16:49:20|688.6|681|688.41|680.81|688.61|681.01|688.41|680.81|11
1654274970000|2022-06-03 16:49:30|688.42|680.82|688.43|680.83|688.43|680.83|688.42|680.82|2
1654274980000|2022-06-03 16:49:40|688.42|680.82|688.41|680.81|688.46|680.86|688.41|680.81|4
1654274990000|2022-06-03 16:49:50|688.38|680.78|688.48|680.88|688.48|680.88|688.38|680.78|6
1654275000000|2022-06-03 16:50:00|688.51|680.91|688.21|680.61|688.51|680.91|688.17|680.57|5
1654275010000|2022-06-03 16:50:10|688.2|680.6|687.63|680.03|688.2|680.6|687.63|680.03|8
1654275020000|2022-06-03 16:50:20|687.14|679.54|687.42|679.82|687.42|679.82|687.14|679.54|6
1654275030000|2022-06-03 16:50:30|687.36|679.76|687.36|679.76|687.38|679.78|687.2|679.6|15
1654275040000|2022-06-03 16:50:40|687.22|679.62|687.08|679.48|687.27|679.67|687.07|679.47|8
1654275050000|2022-06-03 16:50:50|687.13|679.53|686.36|678.76|687.16|679.56|686.36|678.76|17
1654275060000|2022-06-03 16:51:00|686.48|678.88|685.85|678.25|686.49|678.89|685.85|678.25|27
1654275070000|2022-06-03 16:51:10|685.89|678.29|685.66|678.06|685.89|678.29|685.6|678|17
1654275080000|2022-06-03 16:51:20|685.89|678.29|685.87|678.27|685.89|678.29|685.64|678.04|11
1654275090000|2022-06-03 16:51:30|685.9|678.3|685.89|678.29|686|678.4|685.82|678.22|10
1654275100000|2022-06-03 16:51:40|685.93|678.33|685.87|678.27|685.93|678.33|685.82|678.22|6
1654275110000|2022-06-03 16:51:50|685.91|678.31|685.8|678.2|685.91|678.31|685.79|678.19|6
1654275120000|2022-06-03 16:52:00|685.79|678.19|685.7|678.1|685.86|678.26|685.7|678.1|10
1654275140000|2022-06-03 16:52:20|686.15|678.55|685.69|678.09|686.15|678.55|685.69|678.09|7
1654275150000|2022-06-03 16:52:30|685.73|678.13|686.09|678.49|686.09|678.49|685.69|678.09|9
1654275160000|2022-06-03 16:52:40|686.05|678.45|686.06|678.46|686.06|678.46|686.01|678.41|10
1654275170000|2022-06-03 16:52:50|686.05|678.45|686.04|678.44|686.09|678.49|685.98|678.38|10
1654275180000|2022-06-03 16:53:00|686.03|678.43|686.08|678.48|686.08|678.48|686.03|678.43|4
1654275190000|2022-06-03 16:53:10|686.05|678.45|686.18|678.58|686.18|678.58|686.05|678.45|9
1654275200000|2022-06-03 16:53:20|686.14|678.54|686.14|678.54|686.17|678.57|686.14|678.54|8
1654275210000|2022-06-03 16:53:30|686.09|678.49|686.66|679.06|686.66|679.06|686.09|678.49|10
1654275220000|2022-06-03 16:53:40|686.65|679.05|686.61|679.01|686.65|679.05|686.28|678.68|14
1654275230000|2022-06-03 16:53:50|686.62|679.02|686.64|679.04|686.67|679.07|686.61|679.01|8
1654275240000|2022-06-03 16:54:00|686.66|679.06|686.72|679.12|686.72|679.12|686.66|679.06|8
1654275250000|2022-06-03 16:54:10|686.73|679.13|687.01|679.41|687.02|679.42|686.73|679.13|12
1654275260000|2022-06-03 16:54:20|687.02|679.42|687.03|679.43|687.06|679.46|687|679.4|10
1654275270000|2022-06-03 16:54:30|687.05|679.45|686.92|679.32|687.05|679.45|686.88|679.28|7
1654275280000|2022-06-03 16:54:40|686.9|679.3|687.04|679.44|687.05|679.45|686.87|679.27|11
1654275290000|2022-06-03 16:54:50|687.03|679.43|687.04|679.44|687.04|679.44|686.94|679.34|7
1654275300000|2022-06-03 16:55:00|687.03|679.43|686.62|679.02|687.03|679.43|686.43|678.83|15
1654275310000|2022-06-03 16:55:10|686.57|678.97|686.61|679.01|686.61|679.01|686.57|678.97|2
1654275320000|2022-06-03 16:55:20|686.62|679.02|686.86|679.26|686.86|679.26|686.61|679.01|7
1654275330000|2022-06-03 16:55:30|686.8|679.2|687.73|680.13|687.73|680.13|686.72|679.12|16
1654275340000|2022-06-03 16:55:40|687.74|680.14|687.61|680.01|687.88|680.28|687.6|680|7
1654275350000|2022-06-03 16:55:50|687.68|680.08|688.03|680.43|688.03|680.43|687.61|680.01|13
1654275360000|2022-06-03 16:56:00|687.92|680.32|688.96|681.36|689.04|681.44|687.89|680.29|23
1654275370000|2022-06-03 16:56:10|688.92|681.32|688.71|681.11|689.1|681.5|688.71|681.11|11
1654275380000|2022-06-03 16:56:20|688.57|680.97|688.8|681.2|688.83|681.23|688.57|680.97|5
1654275390000|2022-06-03 16:56:30|688.71|681.11|688.66|681.06|688.73|681.13|688.57|680.97|4
1654275400000|2022-06-03 16:56:40|688.96|681.36|688.81|681.21|688.96|681.36|688.77|681.17|15
1654275410000|2022-06-03 16:56:50|688.82|681.22|688.75|681.15|688.82|681.22|688.69|681.09|9
1654275420000|2022-06-03 16:57:00|688.73|681.13|688.59|680.99|688.94|681.34|688.57|680.97|16
1654275430000|2022-06-03 16:57:10|688.6|681|688.85|681.25|688.86|681.26|688.6|681|12
1654275440000|2022-06-03 16:57:20|688.87|681.27|688.85|681.25|688.87|681.27|688.63|681.03|16
1654275450000|2022-06-03 16:57:30|688.64|681.04|688.9|681.3|688.9|681.3|688.64|681.04|12
1654275460000|2022-06-03 16:57:40|688.89|681.29|688.98|681.38|688.98|681.38|688.89|681.29|7
1654275470000|2022-06-03 16:57:50|688.97|681.37|689.04|681.44|689.1|681.5|688.95|681.35|18
1654275480000|2022-06-03 16:58:00|689.03|681.43|688.53|680.93|689.04|681.44|688.51|680.91|17
1654275490000|2022-06-03 16:58:10|688.48|680.88|688.75|681.15|688.77|681.17|688.48|680.88|9
1654275500000|2022-06-03 16:58:20|688.6|681|688.87|681.27|688.87|681.27|688.58|680.98|6
1654275510000|2022-06-03 16:58:30|688.86|681.26|688.63|681.03|688.87|681.27|688.57|680.97|11
1654275520000|2022-06-03 16:58:40|688.62|681.02|688.6|681|688.63|681.03|688.59|680.99|7
1654275530000|2022-06-03 16:58:50|688.61|681.01|688.61|681.01|688.61|681.01|688.61|681.01|1
1654275540000|2022-06-03 16:59:00|688.62|681.02|688.6|681|688.62|681.02|688.6|681|5
1654275550000|2022-06-03 16:59:10|688.61|681.01|688.62|681.02|688.66|681.06|688.61|681.01|4
1654275560000|2022-06-03 16:59:20|688.63|681.03|688.58|680.98|688.63|681.03|688.57|680.97|9
1654275570000|2022-06-03 16:59:30|688.57|680.97|688.58|680.98|688.58|680.98|688.57|680.97|2
1654275580000|2022-06-03 16:59:40|688.57|680.97|688.59|680.99|688.6|681|688.57|680.97|7
1654275590000|2022-06-03 16:59:50|688.6|681|688.6|681|688.6|681|688.59|680.99|3
1654275600000|2022-06-03 17:00:00|688.74|681.14|689.12|681.52|689.12|681.52|688.65|681.05|16
1654275610000|2022-06-03 17:00:10|689.09|681.49|688.98|681.38|689.13|681.53|688.98|681.38|15
1654275630000|2022-06-03 17:00:30|689.02|681.42|688.87|681.27|689.02|681.42|688.87|681.27|4
1654275640000|2022-06-03 17:00:40|688.89|681.29|688.76|681.16|688.92|681.32|688.76|681.16|4
1654275650000|2022-06-03 17:00:50|688.81|681.21|688.76|681.16|688.81|681.21|688.75|681.15|5
1654275660000|2022-06-03 17:01:00|688.77|681.17|688.97|681.37|688.97|681.37|688.77|681.17|9
1654275670000|2022-06-03 17:01:10|688.92|681.32|688.86|681.26|688.93|681.33|688.86|681.26|3
1654275680000|2022-06-03 17:01:20|688.85|681.25|688.85|681.25|688.85|681.25|688.85|681.25|1
1654275690000|2022-06-03 17:01:30|688.8|681.2|688.8|681.2|688.8|681.2|688.8|681.2|1
1654275700000|2022-06-03 17:01:40|688.77|681.17|688.79|681.19|688.8|681.2|688.77|681.17|5
1654275710000|2022-06-03 17:01:50|688.77|681.17|688.77|681.17|688.77|681.17|688.77|681.17|1
1654275720000|2022-06-03 17:02:00|688.89|681.29|688.76|681.16|688.89|681.29|688.76|681.16|2
1654275730000|2022-06-03 17:02:10|688.74|681.14|688.79|681.19|688.85|681.25|688.74|681.14|5
1654275740000|2022-06-03 17:02:20|688.92|681.32|688.81|681.21|688.92|681.32|688.71|681.11|8
1654275750000|2022-06-03 17:02:30|688.82|681.22|688.82|681.22|689.07|681.47|688.82|681.22|11
1654275760000|2022-06-03 17:02:40|688.81|681.21|689|681.4|689|681.4|688.78|681.18|8
1654275770000|2022-06-03 17:02:50|689.03|681.43|689.95|682.35|689.95|682.35|689.03|681.43|24
1654275780000|2022-06-03 17:03:00|690.1|682.5|690.06|682.46|690.28|682.68|690.05|682.45|19
1654275790000|2022-06-03 17:03:10|690.05|682.45|689.38|681.78|690.05|682.45|689.28|681.68|14
1654275800000|2022-06-03 17:03:20|689.4|681.8|689.29|681.69|689.4|681.8|689.29|681.69|3
1654275810000|2022-06-03 17:03:30|689.39|681.79|689.37|681.77|689.39|681.79|689.28|681.68|6
1654275820000|2022-06-03 17:03:40|689.39|681.79|689.42|681.82|689.43|681.83|689.33|681.73|11
1654275830000|2022-06-03 17:03:50|689.45|681.85|690.11|682.51|690.11|682.51|689.45|681.85|12
1654275840000|2022-06-03 17:04:00|690.12|682.52|690.45|682.85|690.45|682.85|690.11|682.51|11
1654275850000|2022-06-03 17:04:10|690.46|682.86|690.48|682.88|690.48|682.88|690.46|682.86|3
1654275860000|2022-06-03 17:04:20|690.41|682.81|691.01|683.41|691.02|683.42|690.41|682.81|17
1654275870000|2022-06-03 17:04:30|690.9|683.3|692.24|684.64|692.24|684.64|690.9|683.3|18
1654275880000|2022-06-03 17:04:40|692.26|684.66|692.2|684.6|692.58|684.98|691.98|684.38|22
1654275890000|2022-06-03 17:04:50|692.19|684.59|692|684.4|692.2|684.6|691.93|684.33|15
1654275900000|2022-06-03 17:05:00|692.04|684.44|691.58|683.98|692.04|684.44|691.57|683.97|17
1654275910000|2022-06-03 17:05:10|691.57|683.97|691.23|683.63|691.93|684.33|691.2|683.6|12
1654275920000|2022-06-03 17:05:20|691.29|683.69|691.08|683.48|691.29|683.69|691.04|683.44|11
1654275940000|2022-06-03 17:05:40|691|683.4|690.96|683.36|691.03|683.43|690.89|683.29|7
1654275950000|2022-06-03 17:05:50|691|683.4|690.39|682.79|691.07|683.47|690.39|682.79|18
1654275960000|2022-06-03 17:06:00|690.43|682.83|690.32|682.72|690.43|682.83|690.24|682.64|21
1654275970000|2022-06-03 17:06:10|690.31|682.71|690.23|682.63|690.31|682.71|690.23|682.63|8
1654275980000|2022-06-03 17:06:20|690.38|682.78|690.32|682.72|690.39|682.79|690.32|682.72|12
1654275990000|2022-06-03 17:06:30|690.31|682.71|690.29|682.69|690.31|682.71|690.28|682.68|9
1654276000000|2022-06-03 17:06:40|690.3|682.7|690.27|682.67|690.3|682.7|690.23|682.63|14
1654276010000|2022-06-03 17:06:50|690.28|682.68|689.36|681.76|690.28|682.68|689.35|681.75|26
1654276020000|2022-06-03 17:07:00|689.42|681.82|689.27|681.67|689.42|681.82|689.27|681.67|14
1654276040000|2022-06-03 17:07:20|689.22|681.62|689.28|681.68|689.28|681.68|689.22|681.62|5
1654276050000|2022-06-03 17:07:30|689.27|681.67|689.24|681.64|689.27|681.67|689.24|681.64|4
1654276060000|2022-06-03 17:07:40|689.25|681.65|689.1|681.5|689.25|681.65|689.1|681.5|7
1654276070000|2022-06-03 17:07:50|689.12|681.52|688.54|680.94|689.12|681.52|688.42|680.82|17
1654276080000|2022-06-03 17:08:00|688.53|680.93|688.12|680.52|688.53|680.93|688.12|680.52|17
1654276090000|2022-06-03 17:08:10|688.11|680.51|687.44|679.84|688.11|680.51|687.35|679.75|28
1654276100000|2022-06-03 17:08:20|687.37|679.77|687.35|679.75|687.45|679.85|687.35|679.75|8
1654276110000|2022-06-03 17:08:30|687.34|679.74|687.35|679.75|687.35|679.75|687.34|679.74|2
1654276120000|2022-06-03 17:08:40|687.34|679.74|686.37|678.77|687.34|679.74|686.37|678.77|23
1654276130000|2022-06-03 17:08:50|686.38|678.78|686.29|678.69|686.42|678.82|686.29|678.69|14
1654276140000|2022-06-03 17:09:00|686.33|678.73|686.21|678.61|686.46|678.86|686.15|678.55|13
1654276150000|2022-06-03 17:09:10|686.23|678.63|686.24|678.64|686.3|678.7|686.21|678.61|16
1654276160000|2022-06-03 17:09:20|686.23|678.63|686.23|678.63|686.34|678.74|686.21|678.61|8
1654276170000|2022-06-03 17:09:30|686.24|678.64|686.29|678.69|686.34|678.74|686.21|678.61|8
1654276180000|2022-06-03 17:09:40|686.33|678.73|686|678.4|686.33|678.73|685.95|678.35|3
1654276190000|2022-06-03 17:09:50|685.95|678.35|686|678.4|686|678.4|685.95|678.35|4
1654276200000|2022-06-03 17:10:00|685.99|678.39|685.99|678.39|686.05|678.45|685.99|678.39|15
1654276210000|2022-06-03 17:10:10|685.64|678.04|685.69|678.09|685.69|678.09|685.64|678.04|2
1654276220000|2022-06-03 17:10:20|685.64|678.04|685.38|677.78|685.76|678.16|685.25|677.65|11
1654276230000|2022-06-03 17:10:30|685.37|677.77|685.28|677.68|685.38|677.78|685.28|677.68|8
1654276240000|2022-06-03 17:10:40|685.36|677.76|685.26|677.66|685.36|677.76|685.26|677.66|7
1654276250000|2022-06-03 17:10:50|685.34|677.74|685.75|678.15|685.77|678.17|685.32|677.72|15
1654276260000|2022-06-03 17:11:00|685.56|677.96|685.3|677.7|685.63|678.03|685.3|677.7|9
1654276270000|2022-06-03 17:11:10|685.29|677.69|685.14|677.54|685.29|677.69|685.14|677.54|11
1654276280000|2022-06-03 17:11:20|685.13|677.53|685.08|677.48|685.18|677.58|685.06|677.46|12
1654276290000|2022-06-03 17:11:30|684.97|677.37|684.84|677.24|685.05|677.45|684.84|677.24|7
1654276300000|2022-06-03 17:11:40|684.77|677.17|684.35|676.75|684.96|677.36|684.28|676.68|26
1654276310000|2022-06-03 17:11:50|684.39|676.79|684.77|677.17|684.92|677.32|684.39|676.79|14
1654276320000|2022-06-03 17:12:00|684.98|677.38|685.13|677.53|685.17|677.57|684.63|677.03|12
1654276330000|2022-06-03 17:12:10|685.16|677.56|684.93|677.33|685.23|677.63|684.93|677.33|11
1654276340000|2022-06-03 17:12:20|684.94|677.34|684.64|677.04|684.94|677.34|684.47|676.87|5
1654276350000|2022-06-03 17:12:30|684.84|677.24|684.84|677.24|684.87|677.27|684.83|677.23|5
1654276360000|2022-06-03 17:12:40|684.83|677.23|684.83|677.23|684.83|677.23|684.83|677.23|1
1654276370000|2022-06-03 17:12:50|684.82|677.22|684.64|677.04|684.85|677.25|684.64|677.04|4
1654276380000|2022-06-03 17:13:00|684.65|677.05|684.65|677.05|684.65|677.05|684.62|677.02|5
1654276390000|2022-06-03 17:13:10|684.63|677.03|684.79|677.19|684.79|677.19|684.61|677.01|6
1654276400000|2022-06-03 17:13:20|684.72|677.12|684.76|677.16|684.81|677.21|684.33|676.73|9
1654276410000|2022-06-03 17:13:30|684.77|677.17|684.78|677.18|684.78|677.18|684.77|677.17|2
1654276420000|2022-06-03 17:13:40|684.81|677.21|684.78|677.18|684.81|677.21|684.78|677.18|2
1654276430000|2022-06-03 17:13:50|684.79|677.19|684.47|676.87|684.8|677.2|684.47|676.87|10
1654276440000|2022-06-03 17:14:00|684.51|676.91|684.76|677.16|684.84|677.24|684.51|676.91|9
1654276450000|2022-06-03 17:14:10|684.75|677.15|684.98|677.38|685.01|677.41|684.75|677.15|5
1654276460000|2022-06-03 17:14:20|684.97|677.37|684.99|677.39|685.03|677.43|684.97|677.37|5
1654276470000|2022-06-03 17:14:30|684.91|677.31|684.82|677.22|684.91|677.31|684.81|677.21|5
1654276480000|2022-06-03 17:14:40|684.83|677.23|684.84|677.24|684.88|677.28|684.82|677.22|8
1654276490000|2022-06-03 17:14:50|684.88|677.28|684.82|677.22|684.88|677.28|684.82|677.22|3
1654276500000|2022-06-03 17:15:00|684.8|677.2|685|677.4|685|677.4|684.8|677.2|17
1654276510000|2022-06-03 17:15:10|685.01|677.41|684.99|677.39|685.03|677.43|684.83|677.23|11
1654276520000|2022-06-03 17:15:20|684.95|677.35|684.9|677.3|684.98|677.38|684.9|677.3|6
1654276530000|2022-06-03 17:15:30|685.01|677.41|684.98|677.38|685.01|677.41|684.98|677.38|4
1654276540000|2022-06-03 17:15:40|684.97|677.37|684.97|677.37|684.97|677.37|684.97|677.37|1
1654276550000|2022-06-03 17:15:50|685.12|677.52|684.61|677.01|685.12|677.52|684.6|677|7
1654276560000|2022-06-03 17:16:00|684.76|677.16|684.81|677.21|684.81|677.21|684.76|677.16|6
1654276570000|2022-06-03 17:16:10|684.96|677.36|685.02|677.42|685.04|677.44|684.96|677.36|9
1654276580000|2022-06-03 17:16:20|685|677.4|684.93|677.33|685.03|677.43|684.93|677.33|6
1654276590000|2022-06-03 17:16:30|684.94|677.34|684.95|677.35|684.95|677.35|684.94|677.34|2
1654276600000|2022-06-03 17:16:40|685.18|677.58|685.14|677.54|685.55|677.95|685.08|677.48|16
1654276610000|2022-06-03 17:16:50|685.13|677.53|685.05|677.45|685.17|677.57|685.02|677.42|4
1654276620000|2022-06-03 17:17:00|685.1|677.5|685.49|677.89|685.49|677.89|684.96|677.36|8
1654276630000|2022-06-03 17:17:10|685.53|677.93|685.49|677.89|685.59|677.99|685.47|677.87|7
1654276640000|2022-06-03 17:17:20|685.48|677.88|685.48|677.88|685.48|677.88|685.48|677.88|1
1654276650000|2022-06-03 17:17:30|685.49|677.89|685.6|678|685.6|678|685.48|677.88|4
1654276660000|2022-06-03 17:17:40|685.59|677.99|685.51|677.91|685.6|678|685.51|677.91|3
1654276670000|2022-06-03 17:17:50|685.52|677.92|685.23|677.63|685.61|678.01|685.21|677.61|13
1654276680000|2022-06-03 17:18:00|685.22|677.62|685.09|677.49|685.25|677.65|685.08|677.48|15
1654276690000|2022-06-03 17:18:10|685.13|677.53|685.06|677.46|685.21|677.61|685.01|677.41|11
1654276740000|2022-06-03 17:19:00|684.76|677.16|684.41|676.81|684.76|677.16|684.3|676.7|11
1654276750000|2022-06-03 17:19:10|684.43|676.83|684.68|677.08|684.68|677.08|684.43|676.83|5
1654276760000|2022-06-03 17:19:20|684.6|677|684.59|676.99|684.6|677|684.58|676.98|3
1654276770000|2022-06-03 17:19:30|684.57|676.97|684.59|676.99|684.59|676.99|684.57|676.97|3
1654276780000|2022-06-03 17:19:40|684.64|677.04|684.66|677.06|684.69|677.09|684.63|677.03|6
1654276810000|2022-06-03 17:20:10|684.7|677.1|684.6|677|684.82|677.22|684.55|676.95|6
1654276820000|2022-06-03 17:20:20|684.53|676.93|684.58|676.98|684.6|677|684.53|676.93|12
1654276830000|2022-06-03 17:20:30|684.34|676.74|684.39|676.79|684.4|676.8|684.34|676.74|7
1654276840000|2022-06-03 17:20:40|684.4|676.8|684.34|676.74|684.4|676.8|684.34|676.74|8
1654276850000|2022-06-03 17:20:50|684.39|676.79|684.34|676.74|684.39|676.79|684.34|676.74|4
1654276860000|2022-06-03 17:21:00|684.3|676.7|684.42|676.82|684.42|676.82|684.29|676.69|6
1654276870000|2022-06-03 17:21:10|684.39|676.79|684.55|676.95|684.78|677.18|684.39|676.79|19
1654276880000|2022-06-03 17:21:20|684.48|676.88|684.44|676.84|684.54|676.94|684.44|676.84|7
1654276890000|2022-06-03 17:21:30|684.45|676.85|684.83|677.23|684.83|677.23|684.45|676.85|11
1654276900000|2022-06-03 17:21:40|684.98|677.38|685.02|677.42|685.03|677.43|684.95|677.35|9
1654276910000|2022-06-03 17:21:50|685|677.4|685.04|677.44|685.07|677.47|685|677.4|4
1654276920000|2022-06-03 17:22:00|685|677.4|684.92|677.32|685.05|677.45|684.89|677.29|15
1654276930000|2022-06-03 17:22:10|684.93|677.33|685.06|677.46|685.07|677.47|684.93|677.33|11
1654276940000|2022-06-03 17:22:20|685.1|677.5|685.05|677.45|685.1|677.5|685|677.4|14
1654276950000|2022-06-03 17:22:30|685|677.4|684.97|677.37|685.05|677.45|684.96|677.36|11
1654276960000|2022-06-03 17:22:40|684.99|677.39|685.08|677.48|685.14|677.54|684.97|677.37|10
1654276970000|2022-06-03 17:22:50|684.97|677.37|685.15|677.55|685.16|677.56|684.97|677.37|8
1654276980000|2022-06-03 17:23:00|685.14|677.54|685.07|677.47|685.14|677.54|685.02|677.42|10
1654276990000|2022-06-03 17:23:10|685.02|677.42|685.08|677.48|685.16|677.56|684.86|677.26|8
1654277000000|2022-06-03 17:23:20|685.09|677.49|685.09|677.49|685.09|677.49|685.09|677.49|1
1654277010000|2022-06-03 17:23:30|685.07|677.47|685.03|677.43|685.14|677.54|684.97|677.37|8
1654277020000|2022-06-03 17:23:40|685|677.4|685.01|677.41|685.01|677.41|685|677.4|2
1654277040000|2022-06-03 17:24:00|684.8|677.2|684.96|677.36|684.98|677.38|684.79|677.19|6
1654277050000|2022-06-03 17:24:10|685|677.4|684.43|676.83|685|677.4|684.22|676.62|15
1654277060000|2022-06-03 17:24:20|684.45|676.85|684.54|676.94|684.54|676.94|684.45|676.85|5
1654277070000|2022-06-03 17:24:30|684.56|676.96|684.78|677.18|684.79|677.19|684.51|676.91|9
1654277080000|2022-06-03 17:24:40|684.94|677.34|685.41|677.81|685.41|677.81|684.91|677.31|8
1654277090000|2022-06-03 17:24:50|685.43|677.83|685.55|677.95|685.55|677.95|685.43|677.83|14
1654277100000|2022-06-03 17:25:00|685.48|677.88|685.61|678.01|685.65|678.05|685.48|677.88|5
1654277110000|2022-06-03 17:25:10|685.6|678|685.52|677.92|685.6|678|685.52|677.92|5
1654277120000|2022-06-03 17:25:20|685.59|677.99|685.6|678|685.6|678|685.58|677.98|3
1654277130000|2022-06-03 17:25:30|685.58|677.98|685.11|677.51|685.58|677.98|685.11|677.51|15
1654277140000|2022-06-03 17:25:40|685.12|677.52|685.18|677.58|685.2|677.6|685.12|677.52|9
1654277150000|2022-06-03 17:25:50|685.19|677.59|685.57|677.97|685.57|677.97|685.18|677.58|11
1654277160000|2022-06-03 17:26:00|685.56|677.96|685.32|677.72|685.56|677.96|685.23|677.63|12
1654277170000|2022-06-03 17:26:10|685.33|677.73|685.26|677.66|685.33|677.73|685.26|677.66|2
1654277190000|2022-06-03 17:26:30|685.23|677.63|685.29|677.69|685.29|677.69|685.23|677.63|4
1654277200000|2022-06-03 17:26:40|685.28|677.68|685.28|677.68|685.29|677.69|685.28|677.68|7
1654277210000|2022-06-03 17:26:50|685.29|677.69|685.18|677.58|685.29|677.69|685.18|677.58|2
1654277220000|2022-06-03 17:27:00|685.17|677.57|685.21|677.61|685.21|677.61|685.17|677.57|4
1654277230000|2022-06-03 17:27:10|685.22|677.62|685.17|677.57|685.22|677.62|685.17|677.57|6
1654277240000|2022-06-03 17:27:20|685.12|677.52|685.25|677.65|685.25|677.65|685.12|677.52|11
1654277250000|2022-06-03 17:27:30|685.27|677.67|685.25|677.65|685.28|677.68|685.24|677.64|6
1654277260000|2022-06-03 17:27:40|685.24|677.64|684.43|676.83|685.25|677.65|684.43|676.83|11
1654277270000|2022-06-03 17:27:50|684.42|676.82|684.33|676.73|684.48|676.88|684.25|676.65|14
1654277280000|2022-06-03 17:28:00|684.37|676.77|684.26|676.66|684.37|676.77|684.25|676.65|11
1654277290000|2022-06-03 17:28:10|684.27|676.67|684.17|676.57|684.27|676.67|684.15|676.55|7
1654277300000|2022-06-03 17:28:20|684.23|676.63|684.21|676.61|684.23|676.63|684.13|676.53|11
1654277310000|2022-06-03 17:28:30|684.18|676.58|684.28|676.68|684.28|676.68|684.14|676.54|6
1654277330000|2022-06-03 17:28:50|684.25|676.65|684.26|676.66|684.26|676.66|684.25|676.65|2
1654277340000|2022-06-03 17:29:00|684.21|676.61|684.53|676.93|684.61|677.01|684.21|676.61|19
1654277350000|2022-06-03 17:29:10|684.52|676.92|684.47|676.87|684.52|676.92|684.46|676.86|5
1654277360000|2022-06-03 17:29:20|684.51|676.91|684.51|676.91|684.52|676.92|684.51|676.91|3
1654277370000|2022-06-03 17:29:30|684.52|676.92|684.51|676.91|684.61|677.01|684.49|676.89|6
1654277380000|2022-06-03 17:29:40|684.5|676.9|684.48|676.88|684.5|676.9|684.48|676.88|2
1654277390000|2022-06-03 17:29:50|684.58|676.98|684.48|676.88|684.59|676.99|684.48|676.88|3
1654277400000|2022-06-03 17:30:00|684.59|676.99|684.34|676.74|684.66|677.06|684.27|676.67|19
1654277410000|2022-06-03 17:30:10|684.33|676.73|684.09|676.49|684.33|676.73|684.09|676.49|7
1654277420000|2022-06-03 17:30:20|684.04|676.44|683.99|676.39|684.07|676.47|683.92|676.32|5
1654277430000|2022-06-03 17:30:30|683.98|676.38|684.02|676.42|684.05|676.45|683.96|676.36|9
1654277440000|2022-06-03 17:30:40|684.05|676.45|684.05|676.45|684.05|676.45|684.05|676.45|1
1654277450000|2022-06-03 17:30:50|684.04|676.44|684.04|676.44|684.04|676.44|684.04|676.44|1
1654277460000|2022-06-03 17:31:00|684.07|676.47|684.07|676.47|684.07|676.47|684.07|676.47|1
1654277470000|2022-06-03 17:31:10|684.02|676.42|683.99|676.39|684.02|676.42|683.99|676.39|3
1654277480000|2022-06-03 17:31:20|684.02|676.42|684.04|676.44|684.04|676.44|683.99|676.39|6
1654277490000|2022-06-03 17:31:30|684.12|676.52|684.2|676.6|684.21|676.61|684.12|676.52|10
1654277500000|2022-06-03 17:31:40|684.19|676.59|684.2|676.6|684.2|676.6|684.19|676.59|2
1654277510000|2022-06-03 17:31:50|684.23|676.63|684.48|676.88|684.52|676.92|684.18|676.58|14
1654277520000|2022-06-03 17:32:00|684.65|677.05|684.28|676.68|685.01|677.41|684.28|676.68|23
1654277530000|2022-06-03 17:32:10|684.27|676.67|684.28|676.68|684.32|676.72|684.27|676.67|6
1654277540000|2022-06-03 17:32:20|684.29|676.69|684.35|676.75|684.47|676.87|684.28|676.68|12
1654277550000|2022-06-03 17:32:30|684.34|676.74|684.32|676.72|684.35|676.75|684.3|676.7|9
1654277560000|2022-06-03 17:32:40|684.31|676.71|684.32|676.72|684.36|676.76|684.31|676.71|10
1654277570000|2022-06-03 17:32:50|684.35|676.75|684.26|676.66|684.35|676.75|684.22|676.62|8
1654277580000|2022-06-03 17:33:00|684.22|676.62|684.24|676.64|684.25|676.65|684.22|676.62|9
1654277590000|2022-06-03 17:33:10|684.23|676.63|684.24|676.64|684.27|676.67|684.23|676.63|4
1654277600000|2022-06-03 17:33:20|684.21|676.61|684.22|676.62|684.22|676.62|684.18|676.58|10
1654277610000|2022-06-03 17:33:30|684.19|676.59|684.21|676.61|684.21|676.61|684.16|676.56|13
1654277630000|2022-06-03 17:33:50|684.19|676.59|683.84|676.24|684.19|676.59|683.84|676.24|7
1654277640000|2022-06-03 17:34:00|683.86|676.26|683.86|676.26|683.86|676.26|683.86|676.26|1
1654277660000|2022-06-03 17:34:20|683.93|676.33|683.6|676|683.95|676.35|683.6|676|5
1654277670000|2022-06-03 17:34:30|683.46|675.86|683.34|675.74|683.46|675.86|683.33|675.73|17
1654277680000|2022-06-03 17:34:40|683.33|675.73|683.35|675.75|683.35|675.75|683.33|675.73|11
1654277690000|2022-06-03 17:34:50|683.36|675.76|683.78|676.18|683.81|676.21|683.23|675.63|15
1654277700000|2022-06-03 17:35:00|683.79|676.19|684.07|676.47|684.07|676.47|683.67|676.07|17
1654277710000|2022-06-03 17:35:10|684.11|676.51|684.08|676.48|684.11|676.51|684.08|676.48|6
1654277720000|2022-06-03 17:35:20|684.09|676.49|683.92|676.32|684.09|676.49|683.92|676.32|7
1654277730000|2022-06-03 17:35:30|683.93|676.33|684.13|676.53|684.13|676.53|683.93|676.33|6
1654277740000|2022-06-03 17:35:40|684.21|676.61|683.92|676.32|684.21|676.61|683.92|676.32|7
1654277750000|2022-06-03 17:35:50|683.87|676.27|683.92|676.32|683.92|676.32|683.87|676.27|2
1654277760000|2022-06-03 17:36:00|683.94|676.34|683.95|676.35|683.98|676.38|683.94|676.34|4
1654277770000|2022-06-03 17:36:10|683.98|676.38|684.38|676.78|684.8|677.2|683.95|676.35|13
1654277780000|2022-06-03 17:36:20|684.39|676.79|684.95|677.35|684.95|677.35|684.39|676.79|14
1654277790000|2022-06-03 17:36:30|685.03|677.43|685.15|677.55|685.15|677.55|685.03|677.43|3
1654277800000|2022-06-03 17:36:40|685.19|677.59|685.17|677.57|685.19|677.59|685.15|677.55|5
1654277810000|2022-06-03 17:36:50|685.12|677.52|685.14|677.54|685.17|677.57|685.12|677.52|7
1654277820000|2022-06-03 17:37:00|685.15|677.55|684.93|677.33|685.17|677.57|684.9|677.3|11
1654277830000|2022-06-03 17:37:10|684.95|677.35|685.67|678.07|685.67|678.07|684.93|677.33|19
1654277840000|2022-06-03 17:37:20|685.74|678.14|686.1|678.5|686.11|678.51|685.74|678.14|16
1654277850000|2022-06-03 17:37:30|686.11|678.51|686.1|678.5|686.11|678.51|686.1|678.5|12
1654277860000|2022-06-03 17:37:40|686.11|678.51|686.16|678.56|686.2|678.6|686.1|678.5|13
1654277870000|2022-06-03 17:37:50|686.15|678.55|686.07|678.47|686.15|678.55|686.02|678.42|19
1654277880000|2022-06-03 17:38:00|686.06|678.46|685.4|677.8|686.06|678.46|685.38|677.78|19
1654277890000|2022-06-03 17:38:10|685.39|677.79|685.64|678.04|685.71|678.11|685.39|677.79|17
1654277900000|2022-06-03 17:38:20|685.65|678.05|685.62|678.02|685.65|678.05|685.62|678.02|7
1654277910000|2022-06-03 17:38:30|685.63|678.03|685.69|678.09|685.71|678.11|685.63|678.03|7
1654277920000|2022-06-03 17:38:40|685.67|678.07|685.52|677.92|685.68|678.08|685.52|677.92|7
1654277930000|2022-06-03 17:38:50|685.53|677.93|685.53|677.93|685.53|677.93|685.53|677.93|1
1654277940000|2022-06-03 17:39:00|685.54|677.94|685.55|677.95|685.6|678|685.54|677.94|4
1654277960000|2022-06-03 17:39:20|685.56|677.96|685.55|677.95|685.56|677.96|685.53|677.93|4
1654277970000|2022-06-03 17:39:30|685.67|678.07|685.67|678.07|685.67|678.07|685.67|678.07|1
1654277980000|2022-06-03 17:39:40|685.63|678.03|685.63|678.03|685.63|678.03|685.63|678.03|1
1654277990000|2022-06-03 17:39:50|685.66|678.06|685.78|678.18|685.78|678.18|685.65|678.05|10
1654278000000|2022-06-03 17:40:00|685.77|678.17|685.58|677.98|685.77|678.17|685.54|677.94|6
1654278010000|2022-06-03 17:40:10|685.62|678.02|685.68|678.08|685.68|678.08|685.62|678.02|3
1654278020000|2022-06-03 17:40:20|685.63|678.03|685.63|678.03|685.63|678.03|685.63|678.03|1
1654278040000|2022-06-03 17:40:40|685.62|678.02|685.61|678.01|685.62|678.02|685.61|678.01|2
1654278050000|2022-06-03 17:40:50|685.62|678.02|685.63|678.03|685.63|678.03|685.62|678.02|2
1654278060000|2022-06-03 17:41:00|686|678.4|686.15|678.55|686.2|678.6|686|678.4|9
1654278070000|2022-06-03 17:41:10|686.12|678.52|685.48|677.88|686.12|678.52|685.45|677.85|16
1654278080000|2022-06-03 17:41:20|685.47|677.87|685.45|677.85|685.48|677.88|685.45|677.85|7
1654278090000|2022-06-03 17:41:30|684.98|677.38|685.34|677.74|685.63|678.03|684.47|676.87|10
1654278100000|2022-06-03 17:41:40|685.21|677.61|685.12|677.52|685.21|677.61|685.12|677.52|2
1654278110000|2022-06-03 17:41:50|685.09|677.49|684.37|676.77|685.09|677.49|684.19|676.59|23
1654278120000|2022-06-03 17:42:00|684.41|676.81|684.23|676.63|684.41|676.81|684.23|676.63|6
1654278130000|2022-06-03 17:42:10|684.2|676.6|684.22|676.62|684.22|676.62|684.13|676.53|14
1654278140000|2022-06-03 17:42:20|684.26|676.66|684.24|676.64|684.27|676.67|684.12|676.52|5
1654278150000|2022-06-03 17:42:30|684.27|676.67|684.26|676.66|684.27|676.67|684.22|676.62|11
1654278160000|2022-06-03 17:42:40|684.27|676.67|684.18|676.58|684.33|676.73|684.18|676.58|19
1654278170000|2022-06-03 17:42:50|684.19|676.59|683.78|676.18|684.19|676.59|683.78|676.18|15
1654278180000|2022-06-03 17:43:00|683.73|676.13|683.27|675.67|683.73|676.13|683.17|675.57|18
1654278190000|2022-06-03 17:43:10|683.28|675.68|682.92|675.32|683.28|675.68|682.92|675.32|19
1654278200000|2022-06-03 17:43:20|683.01|675.41|682.54|674.94|683.01|675.41|682.54|674.94|4
1654278210000|2022-06-03 17:43:30|682.59|674.99|682.69|675.09|682.74|675.14|682.54|674.94|13
1654278220000|2022-06-03 17:43:40|682.74|675.14|682.76|675.16|682.76|675.16|682.69|675.09|5
1654278230000|2022-06-03 17:43:50|682.8|675.2|683.09|675.49|683.1|675.5|682.8|675.2|6
1654278240000|2022-06-03 17:44:00|682.85|675.25|682.71|675.11|682.85|675.25|682.71|675.11|5
1654278250000|2022-06-03 17:44:10|682.67|675.07|682.64|675.04|682.68|675.08|682.6|675|6
1654278260000|2022-06-03 17:44:20|682.68|675.08|682.7|675.1|682.7|675.1|682.68|675.08|2
1654278270000|2022-06-03 17:44:30|682.72|675.12|682.77|675.17|682.81|675.21|682.6|675|14
1654278280000|2022-06-03 17:44:40|682.8|675.2|682.6|675|682.8|675.2|682.6|675|5
1654278290000|2022-06-03 17:44:50|682.77|675.17|682.6|675|682.77|675.17|682.6|675|5
1654278300000|2022-06-03 17:45:00|682.61|675.01|682.7|675.1|682.7|675.1|682.52|674.92|11
1654278310000|2022-06-03 17:45:10|682.6|675|682.68|675.08|682.84|675.24|682.6|675|5
1654278320000|2022-06-03 17:45:20|682.56|674.96|682.78|675.18|682.78|675.18|682.56|674.96|3
1654278330000|2022-06-03 17:45:30|682.57|674.97|682.57|674.97|682.57|674.97|682.57|674.97|1
1654278340000|2022-06-03 17:45:40|682.67|675.07|682.68|675.08|682.76|675.16|682.57|674.97|10
1654278350000|2022-06-03 17:45:50|682.71|675.11|682.6|675|682.71|675.11|682.48|674.88|20
1654278360000|2022-06-03 17:46:00|682.92|675.32|682.59|674.99|682.92|675.32|682.56|674.96|21
1654278370000|2022-06-03 17:46:10|682.47|674.87|682.54|674.94|682.61|675.01|682.47|674.87|8
1654278380000|2022-06-03 17:46:20|682.58|674.98|682.77|675.17|682.85|675.25|682.54|674.94|6
1654278390000|2022-06-03 17:46:30|683.16|675.56|683.25|675.65|683.47|675.87|683.08|675.48|12
1654278400000|2022-06-03 17:46:40|683.41|675.81|683.52|675.92|683.52|675.92|683.3|675.7|13
1654278410000|2022-06-03 17:46:50|683.53|675.93|684.61|677.01|684.61|677.01|683.53|675.93|18
1654278420000|2022-06-03 17:47:00|684.63|677.03|684.91|677.31|684.98|677.38|684.61|677.01|21
1654278430000|2022-06-03 17:47:10|684.9|677.3|684.99|677.39|685.04|677.44|684.85|677.25|10
1654278440000|2022-06-03 17:47:20|684.93|677.33|684.71|677.11|684.93|677.33|684.71|677.11|5
1654278450000|2022-06-03 17:47:30|684.72|677.12|684.8|677.2|684.8|677.2|684.71|677.11|7
1654278460000|2022-06-03 17:47:40|684.86|677.26|685.05|677.45|685.05|677.45|684.86|677.26|14
1654278470000|2022-06-03 17:47:50|685.04|677.44|685.01|677.41|685.04|677.44|685|677.4|3
1654278480000|2022-06-03 17:48:00|685.03|677.43|684.97|677.37|685.03|677.43|684.97|677.37|9
1654278490000|2022-06-03 17:48:10|684.98|677.38|684.99|677.39|685.02|677.42|684.97|677.37|9
1654278500000|2022-06-03 17:48:20|685.05|677.45|686.15|678.55|686.15|678.55|685.04|677.44|27
1654278510000|2022-06-03 17:48:30|686.14|678.54|686.07|678.47|686.14|678.54|686.06|678.46|5
1654278520000|2022-06-03 17:48:40|686.11|678.51|686.01|678.41|686.24|678.64|686.01|678.41|7
1654278530000|2022-06-03 17:48:50|686.02|678.42|686.93|679.33|686.95|679.35|686.02|678.42|16
1654278540000|2022-06-03 17:49:00|686.98|679.38|686.25|678.65|686.98|679.38|686.18|678.58|21
1654278550000|2022-06-03 17:49:10|686.29|678.69|686.41|678.81|686.44|678.84|686.24|678.64|16
1654278560000|2022-06-03 17:49:20|686.42|678.82|686.72|679.12|686.72|679.12|686.42|678.82|4
1654278570000|2022-06-03 17:49:30|686.73|679.13|687.04|679.44|687.05|679.45|686.58|678.98|22
1654278580000|2022-06-03 17:49:40|687.01|679.41|687.02|679.42|687.06|679.46|687|679.4|11
1654278590000|2022-06-03 17:49:50|687.03|679.43|687.09|679.49|687.16|679.56|686.92|679.32|12
1654278600000|2022-06-03 17:50:00|686.92|679.32|686.81|679.21|686.93|679.33|686.78|679.18|11
1654278610000|2022-06-03 17:50:10|686.8|679.2|687|679.4|687.07|679.47|686.8|679.2|11
1654278620000|2022-06-03 17:50:20|686.99|679.39|686.97|679.37|686.99|679.39|686.97|679.37|3
1654278650000|2022-06-03 17:50:50|686.92|679.32|686.84|679.24|686.92|679.32|686.82|679.22|10
1654278660000|2022-06-03 17:51:00|686.85|679.25|686.84|679.24|686.93|679.33|686.63|679.03|10
1654278670000|2022-06-03 17:51:10|686.77|679.17|686.76|679.16|686.84|679.24|686.68|679.08|7
1654278680000|2022-06-03 17:51:20|686.8|679.2|686.8|679.2|686.8|679.2|686.76|679.16|3
1654278690000|2022-06-03 17:51:30|686.84|679.24|686.87|679.27|686.91|679.31|686.84|679.24|9
1654278700000|2022-06-03 17:51:40|686.86|679.26|686.74|679.14|686.86|679.26|686.73|679.13|10
1654278710000|2022-06-03 17:51:50|686.79|679.19|687.25|679.65|687.25|679.65|686.79|679.19|2
1654278720000|2022-06-03 17:52:00|687.24|679.64|686.91|679.31|687.31|679.71|686.91|679.31|8
1654278730000|2022-06-03 17:52:10|686.92|679.32|687.12|679.52|687.26|679.66|686.88|679.28|18
1654278740000|2022-06-03 17:52:20|687.1|679.5|687.1|679.5|687.13|679.53|687.1|679.5|5
1654278750000|2022-06-03 17:52:30|687.13|679.53|687.21|679.61|687.21|679.61|686.89|679.29|9
1654278760000|2022-06-03 17:52:40|687.15|679.55|687.11|679.51|687.16|679.56|686.84|679.24|8
1654278770000|2022-06-03 17:52:50|687.1|679.5|687.1|679.5|687.12|679.52|686.88|679.28|8
1654278780000|2022-06-03 17:53:00|686.92|679.32|687.26|679.66|687.48|679.88|686.92|679.32|6
1654278790000|2022-06-03 17:53:10|687.27|679.67|687.62|680.02|687.7|680.1|687.27|679.67|6
1654278800000|2022-06-03 17:53:20|687.48|679.88|687.54|679.94|687.54|679.94|687.47|679.87|6
1654278810000|2022-06-03 17:53:30|687.52|679.92|687.55|679.95|687.57|679.97|687.44|679.84|6
1654278820000|2022-06-03 17:53:40|687.54|679.94|686.85|679.25|687.54|679.94|686.78|679.18|17
1654278830000|2022-06-03 17:53:50|686.84|679.24|686.75|679.15|687.05|679.45|686.75|679.15|4
1654278840000|2022-06-03 17:54:00|686.83|679.23|686.5|678.9|686.97|679.37|686.06|678.46|17
1654278850000|2022-06-03 17:54:10|686.51|678.91|686.28|678.68|686.74|679.14|686.28|678.68|13
1654278860000|2022-06-03 17:54:20|686.27|678.67|686.27|678.67|686.31|678.71|686.27|678.67|6
1654278870000|2022-06-03 17:54:30|686.16|678.56|686.28|678.68|686.3|678.7|686.03|678.43|11
1654278880000|2022-06-03 17:54:40|686.39|678.79|686.3|678.7|686.39|678.79|686.14|678.54|4
1654278890000|2022-06-03 17:54:50|685.8|678.2|685.59|677.99|685.8|678.2|685.59|677.99|2
1654278900000|2022-06-03 17:55:00|685.28|677.68|685.21|677.61|685.47|677.87|685.21|677.61|25
1654278910000|2022-06-03 17:55:10|685.2|677.6|684.45|676.85|685.21|677.61|684.45|676.85|22
1654278920000|2022-06-03 17:55:20|684.47|676.87|684.94|677.34|684.98|677.38|684.44|676.84|18
1654278930000|2022-06-03 17:55:30|684.91|677.31|684.95|677.35|684.99|677.39|684.72|677.12|20
1654278940000|2022-06-03 17:55:40|684.94|677.34|685.18|677.58|685.18|677.58|684.94|677.34|9
1654278950000|2022-06-03 17:55:50|685.24|677.64|685.18|677.58|685.24|677.64|685.16|677.56|13
1654278960000|2022-06-03 17:56:00|685.16|677.56|685.16|677.56|685.18|677.58|685.12|677.52|9
1654278970000|2022-06-03 17:56:10|685.17|677.57|685.5|677.9|685.93|678.33|685.17|677.57|11
1654278980000|2022-06-03 17:56:20|685.46|677.86|685.94|678.34|685.94|678.34|685.46|677.86|15
1654278990000|2022-06-03 17:56:30|685.98|678.38|685.96|678.36|686.09|678.49|685.96|678.36|7
1654279000000|2022-06-03 17:56:40|685.77|678.17|685.87|678.27|685.96|678.36|685.77|678.17|5
1654279010000|2022-06-03 17:56:50|685.78|678.18|685.66|678.06|685.78|678.18|685.62|678.02|5
1654279020000|2022-06-03 17:57:00|685.45|677.85|685.34|677.74|685.45|677.85|685.31|677.71|11
1654279030000|2022-06-03 17:57:10|685.27|677.67|685.27|677.67|685.27|677.67|685.27|677.67|1
1654279040000|2022-06-03 17:57:20|685.22|677.62|685.27|677.67|685.27|677.67|685.22|677.62|2
1654279050000|2022-06-03 17:57:30|685.22|677.62|685.27|677.67|685.27|677.67|685.22|677.62|2
1654279060000|2022-06-03 17:57:40|685.22|677.62|685.22|677.62|685.3|677.7|685.22|677.62|7
1654279070000|2022-06-03 17:57:50|685.27|677.67|685.27|677.67|685.27|677.67|685.27|677.67|1
1654279080000|2022-06-03 17:58:00|685.31|677.71|685.27|677.67|685.31|677.71|685.27|677.67|2
1654279090000|2022-06-03 17:58:10|685.33|677.73|685.31|677.71|685.33|677.73|685.3|677.7|6
1654279100000|2022-06-03 17:58:20|685.3|677.7|685.27|677.67|685.3|677.7|685.2|677.6|5
1654279110000|2022-06-03 17:58:30|685.2|677.6|685.31|677.71|685.31|677.71|685.2|677.6|13
1654279120000|2022-06-03 17:58:40|685.27|677.67|685.27|677.67|685.27|677.67|685.27|677.67|1
1654279130000|2022-06-03 17:58:50|685.21|677.61|685.26|677.66|685.26|677.66|685.2|677.6|11
1654279140000|2022-06-03 17:59:00|685.2|677.6|685.11|677.51|685.23|677.63|685.06|677.46|12
1654279150000|2022-06-03 17:59:10|685.16|677.56|685.14|677.54|685.16|677.56|684.96|677.36|7
1654279160000|2022-06-03 17:59:20|685.1|677.5|685.1|677.5|685.1|677.5|685.1|677.5|1
1654279170000|2022-06-03 17:59:30|684.66|677.06|684.7|677.1|684.7|677.1|684.66|677.06|2
1654279190000|2022-06-03 17:59:50|684.74|677.14|684.7|677.1|684.74|677.14|684.7|677.1|2
1654279200000|2022-06-03 18:00:00|684.83|677.23|684.39|676.79|684.91|677.31|684.28|676.68|20
1654279210000|2022-06-03 18:00:10|684.4|676.8|684.13|676.53|684.47|676.87|684.13|676.53|18
1654279220000|2022-06-03 18:00:20|684.12|676.52|683.61|676.01|684.12|676.52|683.38|675.78|21
1654279230000|2022-06-03 18:00:30|683.62|676.02|683.63|676.03|683.97|676.37|683.62|676.02|12
1654279240000|2022-06-03 18:00:40|683.59|675.99|684.04|676.44|684.04|676.44|683.59|675.99|17
1654279250000|2022-06-03 18:00:50|684.1|676.5|683.93|676.33|684.1|676.5|683.93|676.33|2
1654279260000|2022-06-03 18:01:00|684.1|676.5|683.5|675.9|684.1|676.5|683.48|675.88|13
1654279270000|2022-06-03 18:01:10|683.52|675.92|683.44|675.84|683.52|675.92|683.43|675.83|14
1654279280000|2022-06-03 18:01:20|683.43|675.83|683.3|675.7|683.44|675.84|683.3|675.7|14
1654279290000|2022-06-03 18:01:30|683.24|675.64|683.29|675.69|683.31|675.71|683.24|675.64|8
1654279300000|2022-06-03 18:01:40|683.28|675.68|683.31|675.71|683.32|675.72|683.28|675.68|6
1654279310000|2022-06-03 18:01:50|683.23|675.63|683.2|675.6|683.26|675.66|683.2|675.6|12
1654279320000|2022-06-03 18:02:00|683.21|675.61|683.19|675.59|683.22|675.62|683.18|675.58|13
1654279330000|2022-06-03 18:02:10|683.2|675.6|683.18|675.58|683.22|675.62|683.15|675.55|11
1654279340000|2022-06-03 18:02:20|683.16|675.56|683.17|675.57|683.18|675.58|683.15|675.55|8
1654279350000|2022-06-03 18:02:30|683.18|675.58|683.21|675.61|683.21|675.61|683.18|675.58|2
1654279360000|2022-06-03 18:02:40|683.22|675.62|683.48|675.88|683.48|675.88|683.22|675.62|8
1654279370000|2022-06-03 18:02:50|683.64|676.04|683.66|676.06|683.71|676.11|683.63|676.03|9
1654279380000|2022-06-03 18:03:00|683.76|676.16|684.21|676.61|684.21|676.61|683.76|676.16|11
1654279390000|2022-06-03 18:03:10|684.31|676.71|684.94|677.34|684.94|677.34|684.27|676.67|22
1654279400000|2022-06-03 18:03:20|685|677.4|685.01|677.41|685.12|677.52|685|677.4|17
1654279410000|2022-06-03 18:03:30|685.02|677.42|685.07|677.47|685.11|677.51|684.99|677.39|10
1654279420000|2022-06-03 18:03:40|685.05|677.45|685.4|677.8|685.4|677.8|685.05|677.45|13
1654279430000|2022-06-03 18:03:50|685.41|677.81|685.86|678.26|685.86|678.26|685.35|677.75|18
1654279440000|2022-06-03 18:04:00|685.79|678.19|685.67|678.07|685.95|678.35|685.67|678.07|16
1654279450000|2022-06-03 18:04:10|685.83|678.23|686.11|678.51|686.12|678.52|685.81|678.21|8
1654279460000|2022-06-03 18:04:20|686.08|678.48|685.99|678.39|686.08|678.48|685.93|678.33|5
1654279470000|2022-06-03 18:04:30|686.08|678.48|685.99|678.39|686.08|678.48|685.99|678.39|2
1654279480000|2022-06-03 18:04:40|686|678.4|685.99|678.39|686|678.4|685.98|678.38|4
1654279490000|2022-06-03 18:04:50|686|678.4|686|678.4|686|678.4|686|678.4|1
1654279500000|2022-06-03 18:05:00|685.87|678.27|685.3|677.7|685.87|678.27|685.3|677.7|10
1654279510000|2022-06-03 18:05:10|685.28|677.68|685.21|677.61|685.3|677.7|685.19|677.59|12
1654279520000|2022-06-03 18:05:20|685.2|677.6|685.21|677.61|685.21|677.61|685.2|677.6|10
1654279530000|2022-06-03 18:05:30|685.2|677.6|685.2|677.6|685.21|677.61|685.2|677.6|3
1654279540000|2022-06-03 18:05:40|685.23|677.63|685.21|677.61|685.23|677.63|685.2|677.6|3
1654279550000|2022-06-03 18:05:50|685.2|677.6|685.17|677.57|685.31|677.71|685.16|677.56|10
1654279560000|2022-06-03 18:06:00|685.15|677.55|685.3|677.7|685.33|677.73|685.15|677.55|14
1654279570000|2022-06-03 18:06:10|685.33|677.73|685.25|677.65|685.33|677.73|685.11|677.51|21
1654279580000|2022-06-03 18:06:20|685.22|677.62|685.17|677.57|685.23|677.63|685.16|677.56|8
1654279590000|2022-06-03 18:06:30|685.18|677.58|685.29|677.69|685.33|677.73|685.18|677.58|9
1654279600000|2022-06-03 18:06:40|685.35|677.75|686.15|678.55|686.15|678.55|685.35|677.75|21
1654279610000|2022-06-03 18:06:50|686.17|678.57|686.18|678.58|686.18|678.58|686.16|678.56|12
1654279620000|2022-06-03 18:07:00|686.17|678.57|686.06|678.46|686.18|678.58|686.05|678.45|12
1654279630000|2022-06-03 18:07:10|686.11|678.51|686.12|678.52|686.12|678.52|686.06|678.46|8
1654279640000|2022-06-03 18:07:20|686.15|678.55|686.17|678.57|686.17|678.57|686.06|678.46|10
1654279650000|2022-06-03 18:07:30|686.19|678.59|686.11|678.51|686.19|678.59|686.11|678.51|3
1654279660000|2022-06-03 18:07:40|686.12|678.52|685.28|677.68|686.12|678.52|685.28|677.68|9
1654279680000|2022-06-03 18:08:00|685.42|677.82|685.28|677.68|685.42|677.82|685.27|677.67|8
1654279690000|2022-06-03 18:08:10|685.27|677.67|685.14|677.54|685.34|677.74|685.13|677.53|8
1654279700000|2022-06-03 18:08:20|685.18|677.58|685.14|677.54|685.18|677.58|685.14|677.54|2
1654279710000|2022-06-03 18:08:30|685.18|677.58|685.18|677.58|685.18|677.58|685.18|677.58|1
1654279720000|2022-06-03 18:08:40|685.15|677.55|685.15|677.55|685.21|677.61|685.15|677.55|5
1654279730000|2022-06-03 18:08:50|685.16|677.56|685.16|677.56|685.24|677.64|685.12|677.52|13
1654279740000|2022-06-03 18:09:00|685.19|677.59|685.22|677.62|685.22|677.62|685.15|677.55|4
1654279750000|2022-06-03 18:09:10|685.21|677.61|684.45|676.85|685.21|677.61|684.45|676.85|7
1654279760000|2022-06-03 18:09:20|684.44|676.84|684.46|676.86|684.47|676.87|684.29|676.69|15
1654279770000|2022-06-03 18:09:30|684.34|676.74|684.3|676.7|684.34|676.74|684.3|676.7|6
1654279780000|2022-06-03 18:09:40|684.27|676.67|684.32|676.72|684.32|676.72|684.27|676.67|13
1654279790000|2022-06-03 18:09:50|684.31|676.71|684.27|676.67|684.33|676.73|684.27|676.67|18
1654279800000|2022-06-03 18:10:00|684.26|676.66|683.56|675.96|684.38|676.78|683.51|675.91|14
1654279810000|2022-06-03 18:10:10|683.57|675.97|684.17|676.57|684.18|676.58|683.44|675.84|23
1654279820000|2022-06-03 18:10:20|684.16|676.56|684.11|676.51|684.19|676.59|684.02|676.42|12
1654279830000|2022-06-03 18:10:30|684.1|676.5|683.94|676.34|684.1|676.5|683.37|675.77|19
1654279840000|2022-06-03 18:10:40|683.99|676.39|683.52|675.92|684.13|676.53|683.4|675.8|16
1654279850000|2022-06-03 18:10:50|683.51|675.91|683.47|675.87|683.52|675.92|683.33|675.73|16
1654279860000|2022-06-03 18:11:00|683.34|675.74|683.35|675.75|683.48|675.88|683.34|675.74|6
1654279870000|2022-06-03 18:11:10|683.36|675.76|683.52|675.92|683.55|675.95|683.33|675.73|8
1654279880000|2022-06-03 18:11:20|683.5|675.9|683.37|675.77|683.5|675.9|683.29|675.69|12
1654279890000|2022-06-03 18:11:30|683.36|675.76|683.03|675.43|683.42|675.82|682.99|675.39|20
1654279900000|2022-06-03 18:11:40|683.04|675.44|682.99|675.39|683.12|675.52|682.99|675.39|13
1654279910000|2022-06-03 18:11:50|683.01|675.41|682.84|675.24|683.06|675.46|682.84|675.24|16
1654279920000|2022-06-03 18:12:00|682.94|675.34|682.52|674.92|682.94|675.34|682.52|674.92|16
1654279930000|2022-06-03 18:12:10|682.54|674.94|682.29|674.69|682.54|674.94|682.29|674.69|11
1654279940000|2022-06-03 18:12:20|682.31|674.71|682.29|674.69|682.31|674.71|682.24|674.64|17
1654279950000|2022-06-03 18:12:30|682.28|674.68|682.17|674.57|682.29|674.69|682.17|674.57|9
1654279960000|2022-06-03 18:12:40|682.19|674.59|682.31|674.71|682.31|674.71|682.06|674.46|11
1654279970000|2022-06-03 18:12:50|682.32|674.72|682.25|674.65|682.36|674.76|682.15|674.55|15
1654279980000|2022-06-03 18:13:00|682.07|674.47|681.47|673.87|682.07|674.47|681.46|673.86|15
1654279990000|2022-06-03 18:13:10|681.46|673.86|681.33|673.73|681.47|673.87|681.31|673.71|14
1654280000000|2022-06-03 18:13:20|681.32|673.72|681.28|673.68|681.32|673.72|681.28|673.68|8
1654280010000|2022-06-03 18:13:30|681.27|673.67|681.21|673.61|681.3|673.7|681.18|673.58|15
1654280020000|2022-06-03 18:13:40|681.22|673.62|681.22|673.62|681.22|673.62|681.22|673.62|1
1654280030000|2022-06-03 18:13:50|681.23|673.63|681.22|673.62|681.23|673.63|681.18|673.58|6
1654280040000|2022-06-03 18:14:00|681.18|673.58|681.26|673.66|681.27|673.67|681.18|673.58|6
1654280050000|2022-06-03 18:14:10|681.28|673.68|681.3|673.7|681.31|673.71|681.21|673.61|8
1654280060000|2022-06-03 18:14:20|681.31|673.71|681.31|673.71|681.31|673.71|681.28|673.68|4
1654280070000|2022-06-03 18:14:30|681.28|673.68|681.29|673.69|681.29|673.69|681.28|673.68|2
1654280080000|2022-06-03 18:14:40|681.31|673.71|681.29|673.69|681.31|673.71|681.29|673.69|4
1654280090000|2022-06-03 18:14:50|681.31|673.71|681.97|674.37|681.97|674.37|681.31|673.71|7
1654280100000|2022-06-03 18:15:00|681.8|674.2|682.25|674.65|682.26|674.66|681.8|674.2|14
1654280110000|2022-06-03 18:15:10|682.2|674.6|682.26|674.66|682.26|674.66|682.04|674.44|4
1654280120000|2022-06-03 18:15:20|682.02|674.42|682.03|674.43|682.03|674.43|682.01|674.41|8
1654280140000|2022-06-03 18:15:40|681.77|674.17|681.76|674.16|681.77|674.17|681.39|673.79|8
1654280150000|2022-06-03 18:15:50|681.33|673.73|681.33|673.73|681.33|673.73|681.33|673.73|1
1654280160000|2022-06-03 18:16:00|681.55|673.95|681.39|673.79|681.55|673.95|681.36|673.76|13
1654280170000|2022-06-03 18:16:10|681.45|673.85|681.42|673.82|681.45|673.85|681.36|673.76|7
1654280180000|2022-06-03 18:16:20|681.43|673.83|681.42|673.82|681.43|673.83|681.42|673.82|2
1654280190000|2022-06-03 18:16:30|681.41|673.81|681.41|673.81|681.42|673.82|681.41|673.81|3
1654280200000|2022-06-03 18:16:40|681.42|673.82|681.35|673.75|681.42|673.82|681.27|673.67|9
1654280210000|2022-06-03 18:16:50|681.3|673.7|681.25|673.65|681.3|673.7|681.22|673.62|5
1654280220000|2022-06-03 18:17:00|681.22|673.62|681.28|673.68|681.41|673.81|681.22|673.62|6
1654280230000|2022-06-03 18:17:10|681.32|673.72|682.07|674.47|682.08|674.48|681.32|673.72|20
1654280240000|2022-06-03 18:17:20|682.05|674.45|682.54|674.94|682.54|674.94|682.05|674.45|14
1654280250000|2022-06-03 18:17:30|682.52|674.92|683|675.4|683|675.4|682.52|674.92|19
1654280260000|2022-06-03 18:17:40|683.01|675.41|683.28|675.68|683.36|675.76|682.97|675.37|22
1654280270000|2022-06-03 18:17:50|683.29|675.69|683.11|675.51|683.48|675.88|682.93|675.33|17
1654280280000|2022-06-03 18:18:00|683.07|675.47|683.5|675.9|683.5|675.9|683.07|675.47|12
1654280290000|2022-06-03 18:18:10|683.51|675.91|683.56|675.96|683.56|675.96|683.51|675.91|3
1654280300000|2022-06-03 18:18:20|683.53|675.93|683.79|676.19|683.86|676.26|683.53|675.93|10
1654280310000|2022-06-03 18:18:30|683.75|676.15|683.87|676.27|683.93|676.33|683.75|676.15|15
1654280320000|2022-06-03 18:18:40|683.88|676.28|684.15|676.55|684.56|676.96|683.76|676.16|28
1654280330000|2022-06-03 18:18:50|684.16|676.56|684.7|677.1|684.83|677.23|684.16|676.56|23
1654280340000|2022-06-03 18:19:00|684.83|677.23|684.29|676.69|684.83|677.23|684.26|676.66|12
1654280350000|2022-06-03 18:19:10|684.28|676.68|684.15|676.55|684.31|676.71|684.13|676.53|14
1654280360000|2022-06-03 18:19:20|684.16|676.56|684.45|676.85|684.45|676.85|684.15|676.55|16
1654280370000|2022-06-03 18:19:30|684.52|676.92|685|677.4|685|677.4|684.52|676.92|12
1654280380000|2022-06-03 18:19:40|684.96|677.36|684.97|677.37|685.01|677.41|684.93|677.33|11
1654280390000|2022-06-03 18:19:50|685.05|677.45|684.97|677.37|685.05|677.45|684.9|677.3|17
1654280400000|2022-06-03 18:20:00|684.93|677.33|685.01|677.41|685.06|677.46|684.91|677.31|16
1654280410000|2022-06-03 18:20:10|685.02|677.42|684.95|677.35|685.08|677.48|684.95|677.35|14
1654280420000|2022-06-03 18:20:20|684.91|677.31|684.45|676.85|684.91|677.31|684.33|676.73|20
1654280430000|2022-06-03 18:20:30|684.5|676.9|684.51|676.91|684.51|676.91|684.45|676.85|14
1654280440000|2022-06-03 18:20:40|684.91|677.31|684.56|676.96|685.01|677.41|684.55|676.95|11
1654280450000|2022-06-03 18:20:50|684.39|676.79|684.42|676.82|684.59|676.99|684.39|676.79|8
1654280460000|2022-06-03 18:21:00|684.78|677.18|684.77|677.17|684.78|677.18|684.75|677.15|4
1654280470000|2022-06-03 18:21:10|684.8|677.2|684.97|677.37|684.97|677.37|684.8|677.2|2
1654280480000|2022-06-03 18:21:20|684.82|677.22|685.22|677.62|685.22|677.62|684.82|677.22|5
1654280490000|2022-06-03 18:21:30|685.09|677.49|685.41|677.81|685.67|678.07|685.09|677.49|15
1654280500000|2022-06-03 18:21:40|685.43|677.83|685.27|677.67|685.43|677.83|685.26|677.66|10
1654280510000|2022-06-03 18:21:50|685.28|677.68|685.28|677.68|685.28|677.68|685.25|677.65|5
1654280520000|2022-06-03 18:22:00|685.31|677.71|685.4|677.8|685.4|677.8|685.24|677.64|12
1654280530000|2022-06-03 18:22:10|685.41|677.81|685.57|677.97|685.57|677.97|685.41|677.81|6
1654280540000|2022-06-03 18:22:20|685.68|678.08|685.57|677.97|685.68|678.08|685.56|677.96|5
1654280550000|2022-06-03 18:22:30|685.54|677.94|685.54|677.94|685.54|677.94|685.54|677.94|1
1654280560000|2022-06-03 18:22:40|685.58|677.98|685.58|677.98|685.58|677.98|685.52|677.92|3
1654280570000|2022-06-03 18:22:50|685.43|677.83|685.44|677.84|685.44|677.84|685.43|677.83|2
1654280580000|2022-06-03 18:23:00|685.43|677.83|685.4|677.8|685.46|677.86|685.38|677.78|7
1654280590000|2022-06-03 18:23:10|685.58|677.98|685.48|677.88|685.7|678.1|685.42|677.82|11
1654280610000|2022-06-03 18:23:30|685.47|677.87|685.16|677.56|685.52|677.92|685.16|677.56|13
1654280620000|2022-06-03 18:23:40|685.22|677.62|685.21|677.61|685.27|677.67|685.21|677.61|6
1654280630000|2022-06-03 18:23:50|685.22|677.62|684.62|677.02|685.22|677.62|684.62|677.02|3
1654280640000|2022-06-03 18:24:00|684.97|677.37|684.97|677.37|685.11|677.51|684.96|677.36|5
1654280650000|2022-06-03 18:24:10|684.98|677.38|685.15|677.55|685.15|677.55|684.97|677.37|15
1654280660000|2022-06-03 18:24:20|685.14|677.54|685.19|677.59|685.19|677.59|685.14|677.54|6
1654280670000|2022-06-03 18:24:30|685.2|677.6|685.23|677.63|685.32|677.72|685.14|677.54|18
1654280680000|2022-06-03 18:24:40|685.24|677.64|685.27|677.67|685.27|677.67|685.24|677.64|2
1654280690000|2022-06-03 18:24:50|685.28|677.68|685.92|678.32|685.92|678.32|685.16|677.56|11
1654280700000|2022-06-03 18:25:00|685.81|678.21|685.57|677.97|685.92|678.32|685.56|677.96|11
1654280710000|2022-06-03 18:25:10|685.51|677.91|685.26|677.66|685.51|677.91|685.26|677.66|13
1654280720000|2022-06-03 18:25:20|685.27|677.67|685.39|677.79|685.45|677.85|685.27|677.67|13
1654280730000|2022-06-03 18:25:30|685.4|677.8|685.8|678.2|685.8|678.2|685.4|677.8|12
1654280740000|2022-06-03 18:25:40|685.91|678.31|685.93|678.33|685.93|678.33|685.8|678.2|12
1654280750000|2022-06-03 18:25:50|685.91|678.31|685.97|678.37|686|678.4|685.91|678.31|9
1654280760000|2022-06-03 18:26:00|685.98|678.38|685.81|678.21|685.99|678.39|685.8|678.2|13
1654280770000|2022-06-03 18:26:10|685.46|677.86|685.44|677.84|685.46|677.86|685.44|677.84|4
1654280780000|2022-06-03 18:26:20|685.46|677.86|685.97|678.37|685.97|678.37|685.44|677.84|12
1654280790000|2022-06-03 18:26:30|685.98|678.38|685.86|678.26|685.98|678.38|685.86|678.26|3
1654280800000|2022-06-03 18:26:40|685.88|678.28|685.88|678.28|685.88|678.28|685.88|678.28|1
1654280810000|2022-06-03 18:26:50|685.99|678.39|686.09|678.49|686.1|678.5|685.99|678.39|9
1654280820000|2022-06-03 18:27:00|685.99|678.39|686.06|678.46|686.06|678.46|685.92|678.32|8
1654280830000|2022-06-03 18:27:10|686.05|678.45|686.07|678.47|686.08|678.48|686.05|678.45|9
1654280840000|2022-06-03 18:27:20|686.08|678.48|686.04|678.44|686.08|678.48|686.03|678.43|12
1654280850000|2022-06-03 18:27:30|686.09|678.49|686.05|678.45|686.09|678.49|686.04|678.44|6
1654280860000|2022-06-03 18:27:40|686.06|678.46|686.06|678.46|686.06|678.46|686.05|678.45|5
1654280870000|2022-06-03 18:27:50|686.05|678.45|686.06|678.46|686.07|678.47|686.04|678.44|10
1654280880000|2022-06-03 18:28:00|686.09|678.49|686.24|678.64|686.24|678.64|686.09|678.49|7
1654280890000|2022-06-03 18:28:10|686.18|678.58|686.26|678.66|686.26|678.66|686.18|678.58|3
1654280900000|2022-06-03 18:28:20|686.18|678.58|686.18|678.58|686.19|678.59|686.18|678.58|3
1654280910000|2022-06-03 18:28:30|686.19|678.59|686.26|678.66|686.26|678.66|686.18|678.58|3
1654280920000|2022-06-03 18:28:40|686.17|678.57|686.26|678.66|686.26|678.66|686.17|678.57|2
1654280930000|2022-06-03 18:28:50|686.34|678.74|686.54|678.94|686.54|678.94|686.34|678.74|3
1654280940000|2022-06-03 18:29:00|686.44|678.84|686.31|678.71|686.59|678.99|686.3|678.7|14
1654280960000|2022-06-03 18:29:20|686.42|678.82|686.34|678.74|686.47|678.87|686.3|678.7|7
1654280970000|2022-06-03 18:29:30|686.33|678.73|686.28|678.68|686.34|678.74|686.26|678.66|6
1654280980000|2022-06-03 18:29:40|686.29|678.69|686.67|679.07|686.67|679.07|686.29|678.69|10
1654280990000|2022-06-03 18:29:50|686.68|679.08|686.93|679.33|686.93|679.33|686.55|678.95|6
1654281000000|2022-06-03 18:30:00|687.01|679.41|686.69|679.09|687.02|679.42|686.41|678.81|11
1654281010000|2022-06-03 18:30:10|686.51|678.91|686.95|679.35|686.99|679.39|686.41|678.81|9
1654281020000|2022-06-03 18:30:20|686.96|679.36|686.45|678.85|686.97|679.37|686.45|678.85|8
1654281030000|2022-06-03 18:30:30|686.46|678.86|686.26|678.66|686.46|678.86|686.22|678.62|13
1654281040000|2022-06-03 18:30:40|686.29|678.69|686.29|678.69|686.29|678.69|686.29|678.69|1
1654281050000|2022-06-03 18:30:50|686.21|678.61|686.19|678.59|686.23|678.63|686.11|678.51|7
1654281060000|2022-06-03 18:31:00|686.18|678.58|686.24|678.64|686.24|678.64|686.15|678.55|7
1654281070000|2022-06-03 18:31:10|686.26|678.66|686.34|678.74|686.42|678.82|686.26|678.66|8
1654281080000|2022-06-03 18:31:20|686.4|678.8|686.65|679.05|686.65|679.05|686.4|678.8|9
1654281090000|2022-06-03 18:31:30|686.84|679.24|686.94|679.34|686.96|679.36|686.84|679.24|6
1654281100000|2022-06-03 18:31:40|686.95|679.35|686.93|679.33|686.95|679.35|686.92|679.32|5
1654281110000|2022-06-03 18:31:50|686.83|679.23|687.18|679.58|687.18|679.58|686.83|679.23|18
1654281120000|2022-06-03 18:32:00|687.17|679.57|687.02|679.42|687.17|679.57|687.02|679.42|10
1654281130000|2022-06-03 18:32:10|687.05|679.45|687.04|679.44|687.08|679.48|687.04|679.44|4
1654281140000|2022-06-03 18:32:20|686.99|679.39|687.07|679.47|687.15|679.55|686.99|679.39|12
1654281150000|2022-06-03 18:32:30|687.11|679.51|687.23|679.63|687.28|679.68|687.11|679.51|10
1654281160000|2022-06-03 18:32:40|687.24|679.64|687.65|680.05|687.65|680.05|687.24|679.64|9
1654281170000|2022-06-03 18:32:50|687.5|679.9|687.65|680.05|687.65|680.05|687.5|679.9|2
1654281180000|2022-06-03 18:33:00|687.68|680.08|687.52|679.92|687.68|680.08|687.49|679.89|7
1654281190000|2022-06-03 18:33:10|687.53|679.93|687.43|679.83|687.53|679.93|687.4|679.8|9
1654281200000|2022-06-03 18:33:20|687.42|679.82|687.71|680.11|687.73|680.13|687.42|679.82|7
1654281210000|2022-06-03 18:33:30|687.93|680.33|687.85|680.25|688.01|680.41|687.71|680.11|13
1654281220000|2022-06-03 18:33:40|687.87|680.27|687.87|680.27|687.94|680.34|687.78|680.18|11
1654281230000|2022-06-03 18:33:50|687.89|680.29|687.91|680.31|687.91|680.31|687.89|680.29|2
1654281240000|2022-06-03 18:34:00|687.96|680.36|687.83|680.23|687.98|680.38|687.74|680.14|15
1654281250000|2022-06-03 18:34:10|687.81|680.21|687.91|680.31|687.93|680.33|687.81|680.21|9
1654281260000|2022-06-03 18:34:20|687.89|680.29|687.82|680.22|687.89|680.29|687.82|680.22|6
1654281270000|2022-06-03 18:34:30|687.83|680.23|687.85|680.25|687.87|680.27|687.82|680.22|8
1654281280000|2022-06-03 18:34:40|687.83|680.23|687.83|680.23|687.83|680.23|687.83|680.23|1
1654281290000|2022-06-03 18:34:50|688|680.4|687.8|680.2|688.01|680.41|687.8|680.2|5
1654281300000|2022-06-03 18:35:00|687.97|680.37|688|680.4|688.01|680.41|687.97|680.37|4
1654281310000|2022-06-03 18:35:10|687.87|680.27|688|680.4|688|680.4|687.87|680.27|3
1654281320000|2022-06-03 18:35:20|688.02|680.42|687.89|680.29|688.02|680.42|687.88|680.28|8
1654281330000|2022-06-03 18:35:30|687.82|680.22|687.83|680.23|688.18|680.58|687.82|680.22|9
1654281340000|2022-06-03 18:35:40|687.84|680.24|687.83|680.23|687.84|680.24|687.83|680.23|6
1654281350000|2022-06-03 18:35:50|687.84|680.24|687.83|680.23|687.84|680.24|687.83|680.23|4
1654281360000|2022-06-03 18:36:00|687.84|680.24|687.84|680.24|687.84|680.24|687.84|680.24|1
1654281370000|2022-06-03 18:36:10|687.83|680.23|687.95|680.35|687.95|680.35|687.83|680.23|8
1654281380000|2022-06-03 18:36:20|688.01|680.41|688.22|680.62|688.22|680.62|688.01|680.41|12
1654281390000|2022-06-03 18:36:30|688.23|680.63|688.55|680.95|688.55|680.95|688.22|680.62|10
1654281400000|2022-06-03 18:36:40|688.56|680.96|688.54|680.94|688.56|680.96|688.45|680.85|3
1654281410000|2022-06-03 18:36:50|688.52|680.92|688.33|680.73|688.53|680.93|688.15|680.55|11
1654281420000|2022-06-03 18:37:00|688.24|680.64|688.36|680.76|688.4|680.8|688.22|680.62|9
1654281430000|2022-06-03 18:37:10|688.37|680.77|688.37|680.77|688.37|680.77|688.37|680.77|1
1654281440000|2022-06-03 18:37:20|687.61|680.01|687.38|679.78|687.68|680.08|687.31|679.71|15
1654281450000|2022-06-03 18:37:30|687.32|679.72|688.21|680.61|688.21|680.61|687.32|679.72|7
1654281460000|2022-06-03 18:37:40|688.09|680.49|687.39|679.79|688.09|680.49|687.39|679.79|5
1654281470000|2022-06-03 18:37:50|687.4|679.8|687.36|679.76|687.4|679.8|687.36|679.76|2
1654281480000|2022-06-03 18:38:00|687.39|679.79|687.53|679.93|687.53|679.93|687.36|679.76|11
1654281490000|2022-06-03 18:38:10|687.46|679.86|687.46|679.86|687.46|679.86|687.46|679.86|1
1654281500000|2022-06-03 18:38:20|687.53|679.93|687.45|679.85|687.55|679.95|687.42|679.82|11
1654281510000|2022-06-03 18:38:30|687.44|679.84|687.36|679.76|687.45|679.85|687.33|679.73|14
1654281520000|2022-06-03 18:38:40|687.35|679.75|687.28|679.68|687.36|679.76|687.27|679.67|8
1654281530000|2022-06-03 18:38:50|687.29|679.69|686.49|678.89|687.29|679.69|686.49|678.89|18
1654281540000|2022-06-03 18:39:00|686.48|678.88|686.25|678.65|686.48|678.88|686.06|678.46|16
1654281550000|2022-06-03 18:39:10|686.24|678.64|686.2|678.6|686.24|678.64|686.17|678.57|20
1654281560000|2022-06-03 18:39:20|686.19|678.59|686.16|678.56|686.25|678.65|686|678.4|16
1654281570000|2022-06-03 18:39:30|686.15|678.55|686.13|678.53|686.16|678.56|686.1|678.5|14
1654281580000|2022-06-03 18:39:40|686.11|678.51|685.98|678.38|686.12|678.52|685.98|678.38|18
1654281590000|2022-06-03 18:39:50|686.07|678.47|685.94|678.34|686.07|678.47|685.81|678.21|7
1654281610000|2022-06-03 18:40:10|685.99|678.39|685.29|677.69|686.08|678.48|685.29|677.69|6
1654281620000|2022-06-03 18:40:20|685.41|677.81|685.39|677.79|685.5|677.9|685.38|677.78|15
1654281630000|2022-06-03 18:40:30|685.38|677.78|685.32|677.72|685.38|677.78|685.32|677.72|13
1654281640000|2022-06-03 18:40:40|685.35|677.75|685.29|677.69|685.36|677.76|685.26|677.66|14
1654281650000|2022-06-03 18:40:50|685.28|677.68|685.28|677.68|685.29|677.69|685.28|677.68|3
1654281660000|2022-06-03 18:41:00|685.29|677.69|685.2|677.6|685.36|677.76|685.2|677.6|11
1654281670000|2022-06-03 18:41:10|685.21|677.61|685.21|677.61|685.21|677.61|685.21|677.61|1
1654281680000|2022-06-03 18:41:20|685.22|677.62|685.24|677.64|685.26|677.66|685.22|677.62|8
1654281690000|2022-06-03 18:41:30|685.25|677.65|685.24|677.64|685.25|677.65|685.23|677.63|4
1654281700000|2022-06-03 18:41:40|685.25|677.65|685.25|677.65|685.25|677.65|685.24|677.64|3
1654281710000|2022-06-03 18:41:50|685.24|677.64|685.24|677.64|685.24|677.64|685.24|677.64|1
1654281720000|2022-06-03 18:42:00|685.29|677.69|685.54|677.94|685.55|677.95|685.29|677.69|7
1654281730000|2022-06-03 18:42:10|685.55|677.95|685.37|677.77|685.8|678.2|685.37|677.77|8
1654281740000|2022-06-03 18:42:20|685.31|677.71|685.31|677.71|685.32|677.72|685.24|677.64|8
1654281750000|2022-06-03 18:42:30|685.32|677.72|685.36|677.76|685.36|677.76|685.31|677.71|7
1654281760000|2022-06-03 18:42:40|685.31|677.71|685.31|677.71|685.36|677.76|685.31|677.71|7
1654281770000|2022-06-03 18:42:50|685.32|677.72|685.34|677.74|685.35|677.75|685.32|677.72|3
1654281790000|2022-06-03 18:43:10|685.31|677.71|685.5|677.9|685.5|677.9|685.31|677.71|2
1654281800000|2022-06-03 18:43:20|685.42|677.82|685.43|677.83|685.43|677.83|685.42|677.82|2
1654281820000|2022-06-03 18:43:40|685.42|677.82|685.32|677.72|685.42|677.82|684.77|677.17|12
1654281830000|2022-06-03 18:43:50|685.33|677.73|684.96|677.36|685.33|677.73|684.96|677.36|3
1654281840000|2022-06-03 18:44:00|685|677.4|685.16|677.56|685.16|677.56|685|677.4|7
1654281850000|2022-06-03 18:44:10|685.17|677.57|685.47|677.87|685.52|677.92|685.17|677.57|13
1654281860000|2022-06-03 18:44:20|685.45|677.85|685.49|677.89|685.49|677.89|685.44|677.84|7
1654281870000|2022-06-03 18:44:30|685.44|677.84|685.43|677.83|685.5|677.9|685.43|677.83|4
1654281880000|2022-06-03 18:44:40|685.42|677.82|685.55|677.95|685.58|677.98|685.42|677.82|7
1654281890000|2022-06-03 18:44:50|685.61|678.01|686.19|678.59|686.19|678.59|685.52|677.92|12
1654281900000|2022-06-03 18:45:00|686.2|678.6|686.19|678.59|686.23|678.63|686.19|678.59|7
1654281910000|2022-06-03 18:45:10|685.88|678.28|685.41|677.81|686.07|678.47|685.23|677.63|11
1654281920000|2022-06-03 18:45:20|685.37|677.77|685.31|677.71|685.37|677.77|685.31|677.71|5
1654281930000|2022-06-03 18:45:30|685.3|677.7|685.16|677.56|685.3|677.7|685.01|677.41|12
1654281940000|2022-06-03 18:45:40|685.06|677.46|684.88|677.28|685.06|677.46|684.88|677.28|9
1654281950000|2022-06-03 18:45:50|685|677.4|685.03|677.43|685.16|677.56|684.88|677.28|18
1654281960000|2022-06-03 18:46:00|685.08|677.48|685.08|677.48|685.08|677.48|685.08|677.48|1
1654281970000|2022-06-03 18:46:10|685.11|677.51|685.08|677.48|685.11|677.51|685.08|677.48|2
1654281980000|2022-06-03 18:46:20|685.11|677.51|685.11|677.51|685.14|677.54|685.08|677.48|9
1654281990000|2022-06-03 18:46:30|685.08|677.48|685.06|677.46|685.08|677.48|684.98|677.38|11
1654282000000|2022-06-03 18:46:40|685.05|677.45|685.06|677.46|685.06|677.46|685.05|677.45|2
1654282010000|2022-06-03 18:46:50|685.07|677.47|685.03|677.43|685.07|677.47|685.03|677.43|4
1654282020000|2022-06-03 18:47:00|685.05|677.45|684.41|676.81|685.06|677.46|684.41|676.81|12
1654282030000|2022-06-03 18:47:10|684.33|676.73|684.3|676.7|684.33|676.73|684.23|676.63|12
1654282040000|2022-06-03 18:47:20|684.29|676.69|684.3|676.7|684.3|676.7|684.28|676.68|6
1654282050000|2022-06-03 18:47:30|684.16|676.56|684.11|676.51|684.16|676.56|684.11|676.51|12
1654282060000|2022-06-03 18:47:40|684.14|676.54|684.19|676.59|684.23|676.63|684.14|676.54|15
1654282070000|2022-06-03 18:47:50|684.18|676.58|684.21|676.61|684.24|676.64|684.18|676.58|6
1654282080000|2022-06-03 18:48:00|684.24|676.64|684.14|676.54|684.24|676.64|684.14|676.54|13
1654282090000|2022-06-03 18:48:10|684.16|676.56|684.26|676.66|684.34|676.74|684.14|676.54|17
1654282100000|2022-06-03 18:48:20|684.1|676.5|684.09|676.49|684.1|676.5|684.09|676.49|2
1654282110000|2022-06-03 18:48:30|684.1|676.5|684.2|676.6|684.2|676.6|684.09|676.49|6
1654282120000|2022-06-03 18:48:40|684.21|676.61|684.27|676.67|684.3|676.7|684.14|676.54|9
1654282130000|2022-06-03 18:48:50|684.25|676.65|684.09|676.49|684.27|676.67|684.09|676.49|8
1654282140000|2022-06-03 18:49:00|684.11|676.51|684.1|676.5|684.11|676.51|684.09|676.49|3
1654282150000|2022-06-03 18:49:10|684.09|676.49|684.28|676.68|684.29|676.69|684.03|676.43|8
1654282160000|2022-06-03 18:49:20|684.19|676.59|684.19|676.59|684.19|676.59|684.19|676.59|1
1654282170000|2022-06-03 18:49:30|684.2|676.6|684.19|676.59|684.2|676.6|684.19|676.59|2
1654282180000|2022-06-03 18:49:40|684.28|676.68|684.3|676.7|684.3|676.7|684.28|676.68|8
1654282190000|2022-06-03 18:49:50|684.28|676.68|684.28|676.68|684.3|676.7|684.28|676.68|3
1654282200000|2022-06-03 18:50:00|683.98|676.38|683.98|676.38|684.1|676.5|683.98|676.38|8
1654282210000|2022-06-03 18:50:10|684|676.4|683.79|676.19|684|676.4|683.78|676.18|10
1654282220000|2022-06-03 18:50:20|683.8|676.2|683.8|676.2|683.8|676.2|683.78|676.18|5
1654282230000|2022-06-03 18:50:30|683.78|676.18|683.69|676.09|683.78|676.18|683.69|676.09|2
1654282250000|2022-06-03 18:50:50|683.78|676.18|683.78|676.18|683.8|676.2|683.78|676.18|5
1654282260000|2022-06-03 18:51:00|683.85|676.25|684.22|676.62|684.23|676.63|683.84|676.24|8
1654282270000|2022-06-03 18:51:10|684.19|676.59|683.8|676.2|684.19|676.59|683.8|676.2|8
1654282280000|2022-06-03 18:51:20|683.73|676.13|683.74|676.14|683.74|676.14|683.73|676.13|2
1654282290000|2022-06-03 18:51:30|683.75|676.15|683.72|676.12|683.75|676.15|683.72|676.12|5
1654282300000|2022-06-03 18:51:40|683.8|676.2|683.8|676.2|683.8|676.2|683.8|676.2|1
1654282310000|2022-06-03 18:51:50|683.94|676.34|683.87|676.27|683.94|676.34|683.84|676.24|3
1654282320000|2022-06-03 18:52:00|683.88|676.28|683.99|676.39|684.01|676.41|683.87|676.27|6
1654282330000|2022-06-03 18:52:10|684.01|676.41|684.16|676.56|684.17|676.57|683.94|676.34|9
1654282340000|2022-06-03 18:52:20|684.17|676.57|684.08|676.48|684.17|676.57|684.08|676.48|4
1654282350000|2022-06-03 18:52:30|684.07|676.47|685.03|677.43|685.23|677.63|684.07|676.47|15
1654282360000|2022-06-03 18:52:40|685.23|677.63|685.23|677.63|685.23|677.63|685.23|677.63|1
1654282370000|2022-06-03 18:52:50|685.03|677.43|685.14|677.54|685.14|677.54|684.92|677.32|8
1654282380000|2022-06-03 18:53:00|685.13|677.53|685.74|678.14|685.81|678.21|685.13|677.53|14
1654282390000|2022-06-03 18:53:10|685.75|678.15|685.75|678.15|685.75|678.15|685.69|678.09|3
1654282400000|2022-06-03 18:53:20|685.69|678.09|685.8|678.2|685.88|678.28|685.69|678.09|12
1654282410000|2022-06-03 18:53:30|685.69|678.09|686.01|678.41|686.01|678.41|685.69|678.09|9
1654282420000|2022-06-03 18:53:40|685.92|678.32|685.92|678.32|685.92|678.32|685.92|678.32|1
1654282430000|2022-06-03 18:53:50|685.96|678.36|685.43|677.83|685.96|678.36|685.43|677.83|10
1654282440000|2022-06-03 18:54:00|685.42|677.82|684.74|677.14|685.45|677.85|684.67|677.07|8
1654282450000|2022-06-03 18:54:10|684.85|677.25|684.43|676.83|684.85|677.25|684.3|676.7|23
1654282460000|2022-06-03 18:54:20|684.46|676.86|684.71|677.11|685.35|677.75|684.46|676.86|11
1654282470000|2022-06-03 18:54:30|684.82|677.22|684.82|677.22|684.82|677.22|684.82|677.22|1
1654282480000|2022-06-03 18:54:40|684.97|677.37|684.37|676.77|684.97|677.37|684.37|676.77|7
1654282490000|2022-06-03 18:54:50|684.36|676.76|684.51|676.91|684.53|676.93|684.36|676.76|13
1654282500000|2022-06-03 18:55:00|684.5|676.9|684.31|676.71|684.5|676.9|684.15|676.55|23
1654282510000|2022-06-03 18:55:10|684.3|676.7|684.35|676.75|684.38|676.78|684.3|676.7|18
1654282520000|2022-06-03 18:55:20|684.34|676.74|684.31|676.71|684.35|676.75|684.31|676.71|11
1654282530000|2022-06-03 18:55:30|684.34|676.74|684.15|676.55|684.34|676.74|684.08|676.48|14
1654282540000|2022-06-03 18:55:40|684.08|676.48|684.05|676.45|684.15|676.55|684.05|676.45|7
1654282550000|2022-06-03 18:55:50|684.11|676.51|684.11|676.51|684.19|676.59|684.11|676.51|3
1654282560000|2022-06-03 18:56:00|684.14|676.54|684.3|676.7|684.3|676.7|684.14|676.54|13
1654282570000|2022-06-03 18:56:10|684.52|676.92|684.98|677.38|685.02|677.42|684.49|676.89|10
1654282580000|2022-06-03 18:56:20|684.99|677.39|685.18|677.58|685.18|677.58|684.81|677.21|14
1654282590000|2022-06-03 18:56:30|685.17|677.57|684.82|677.22|685.17|677.57|684.82|677.22|5
1654282600000|2022-06-03 18:56:40|685.06|677.46|685.06|677.46|685.11|677.51|685.01|677.41|15
1654282610000|2022-06-03 18:56:50|685.07|677.47|685.06|677.46|685.07|677.47|684.99|677.39|8
1654282620000|2022-06-03 18:57:00|685.07|677.47|685.11|677.51|685.11|677.51|685.06|677.46|3
1654282630000|2022-06-03 18:57:10|685.08|677.48|685.12|677.52|685.18|677.58|685.04|677.44|7
1654282640000|2022-06-03 18:57:20|685.11|677.51|685.12|677.52|685.17|677.57|685.1|677.5|17
1654282650000|2022-06-03 18:57:30|685.01|677.41|685.01|677.41|685.01|677.41|685|677.4|5
1654282670000|2022-06-03 18:57:50|685|677.4|685.01|677.41|685.09|677.49|684.88|677.28|8
1654282680000|2022-06-03 18:58:00|684.49|676.89|684.9|677.3|684.9|677.3|684.49|676.89|4
1654282690000|2022-06-03 18:58:10|685.02|677.42|685.07|677.47|685.18|677.58|685.02|677.42|11
1654282700000|2022-06-03 18:58:20|685.11|677.51|685.2|677.6|685.39|677.79|685.04|677.44|18
1654282710000|2022-06-03 18:58:30|685.19|677.59|685.27|677.67|685.45|677.85|685.19|677.59|10
1654282720000|2022-06-03 18:58:40|685.26|677.66|685.29|677.69|685.33|677.73|685.21|677.61|8
1654282730000|2022-06-03 18:58:50|685.3|677.7|685.31|677.71|685.31|677.71|685.29|677.69|4
1654282740000|2022-06-03 18:59:00|685.24|677.64|685.08|677.48|685.24|677.64|685.01|677.41|7
1654282750000|2022-06-03 18:59:10|685.06|677.46|685.06|677.46|685.06|677.46|685.05|677.45|3
1654282760000|2022-06-03 18:59:20|685.08|677.48|685.16|677.56|685.26|677.66|685.06|677.46|16
1654282770000|2022-06-03 18:59:30|685.08|677.48|685.15|677.55|685.16|677.56|685.08|677.48|4
1654282780000|2022-06-03 18:59:40|685.06|677.46|685.21|677.61|685.32|677.72|685.06|677.46|11
1654282790000|2022-06-03 18:59:50|685.17|677.57|685.18|677.58|685.19|677.59|685.17|677.57|3
1654282800000|2022-06-03 19:00:00|685.2|677.6|685.2|677.6|685.2|677.6|685.13|677.53|11
1654282810000|2022-06-03 19:00:10|685.23|677.63|685.13|677.53|685.23|677.63|685.13|677.53|6
1654282820000|2022-06-03 19:00:20|685.23|677.63|685.31|677.71|685.31|677.71|685.18|677.58|6
1654282830000|2022-06-03 19:00:30|685.14|677.54|685.13|677.53|685.42|677.82|685.09|677.49|16
1654282840000|2022-06-03 19:00:40|685.1|677.5|685.1|677.5|685.1|677.5|685.1|677.5|1
1654282850000|2022-06-03 19:00:50|685.09|677.49|685.15|677.55|685.2|677.6|685.09|677.49|6
1654282860000|2022-06-03 19:01:00|685.2|677.6|685.06|677.46|685.22|677.62|685.06|677.46|9
1654282870000|2022-06-03 19:01:10|685.07|677.47|685.21|677.61|685.27|677.67|685.07|677.47|15
1654282880000|2022-06-03 19:01:20|685.27|677.67|685.25|677.65|685.28|677.68|685.18|677.58|8
1654282890000|2022-06-03 19:01:30|685.24|677.64|685.23|677.63|685.26|677.66|684.98|677.38|8
1654282900000|2022-06-03 19:01:40|685.22|677.62|684.49|676.89|685.22|677.62|684.37|676.77|15
1654282910000|2022-06-03 19:01:50|684.48|676.88|684.34|676.74|684.48|676.88|684.34|676.74|11
1654282920000|2022-06-03 19:02:00|684.35|676.75|684.24|676.64|684.36|676.76|684.14|676.54|17
1654282930000|2022-06-03 19:02:10|684.21|676.61|684.28|676.68|684.29|676.69|684.11|676.51|13
1654282940000|2022-06-03 19:02:20|684.27|676.67|684.11|676.51|684.27|676.67|684.1|676.5|11
1654282950000|2022-06-03 19:02:30|684.1|676.5|684.1|676.5|684.23|676.63|684.1|676.5|9
1654282960000|2022-06-03 19:02:40|684.2|676.6|684.11|676.51|684.23|676.63|684.1|676.5|6
1654282970000|2022-06-03 19:02:50|684.21|676.61|684.32|676.72|684.33|676.73|684|676.4|10
1654282980000|2022-06-03 19:03:00|684.31|676.71|684.58|676.98|684.66|677.06|684.31|676.71|12
1654282990000|2022-06-03 19:03:10|684.93|677.33|685.02|677.42|685.02|677.42|684.49|676.89|3
1654283010000|2022-06-03 19:03:30|685.04|677.44|685.04|677.44|685.04|677.44|685.04|677.44|1
1654283020000|2022-06-03 19:03:40|685.1|677.5|685.09|677.49|685.1|677.5|685.08|677.48|4
1654283030000|2022-06-03 19:03:50|685.02|677.42|685.04|677.44|685.04|677.44|685.02|677.42|2
1654283040000|2022-06-03 19:04:00|685.07|677.47|685.3|677.7|685.31|677.71|685.07|677.47|15
1654283050000|2022-06-03 19:04:10|685.4|677.8|685.16|677.56|685.4|677.8|685.15|677.55|16
1654283060000|2022-06-03 19:04:20|685.12|677.52|684.9|677.3|685.29|677.69|684.9|677.3|5
1654283070000|2022-06-03 19:04:30|684.88|677.28|685.07|677.47|685.33|677.73|684.84|677.24|14
1654283080000|2022-06-03 19:04:40|685.08|677.48|685.15|677.55|685.15|677.55|685.07|677.47|5
1654283100000|2022-06-03 19:05:00|685.14|677.54|685.02|677.42|685.14|677.54|685.02|677.42|2
1654283120000|2022-06-03 19:05:20|685.07|677.47|685.05|677.45|685.07|677.47|685.02|677.42|3
1654283130000|2022-06-03 19:05:30|684.7|677.1|685.14|677.54|685.19|677.59|684.67|677.07|10
1654283140000|2022-06-03 19:05:40|685.13|677.53|685.18|677.58|685.19|677.59|685.13|677.53|11
1654283150000|2022-06-03 19:05:50|685.22|677.62|685.23|677.63|685.23|677.63|685.17|677.57|6
1654283160000|2022-06-03 19:06:00|685.24|677.64|685.24|677.64|685.24|677.64|685.17|677.57|4
1654283170000|2022-06-03 19:06:10|685.23|677.63|685.24|677.64|685.24|677.64|685.23|677.63|2
1654283180000|2022-06-03 19:06:20|685.25|677.65|685.24|677.64|685.25|677.65|685.24|677.64|6
1654283190000|2022-06-03 19:06:30|685.25|677.65|685.24|677.64|685.25|677.65|685.24|677.64|2
1654283200000|2022-06-03 19:06:40|685.07|677.47|685.2|677.6|685.43|677.83|685.01|677.41|17
1654283210000|2022-06-03 19:06:50|685.19|677.59|685.3|677.7|685.3|677.7|685.18|677.58|7
1654283220000|2022-06-03 19:07:00|685.27|677.67|685.37|677.77|685.52|677.92|685.27|677.67|10
1654283230000|2022-06-03 19:07:10|685.44|677.84|685.32|677.72|685.61|678.01|685.14|677.54|10
1654283240000|2022-06-03 19:07:20|685.34|677.74|685.36|677.76|685.52|677.92|685.34|677.74|14
1654283250000|2022-06-03 19:07:30|685.37|677.77|685.5|677.9|685.5|677.9|685.37|677.77|5
1654283260000|2022-06-03 19:07:40|685.39|677.79|685.17|677.57|685.39|677.79|685.17|677.57|12
1654283270000|2022-06-03 19:07:50|685.18|677.58|685.12|677.52|685.18|677.58|685.12|677.52|3
1654283280000|2022-06-03 19:08:00|685.17|677.57|685.19|677.59|685.19|677.59|685.17|677.57|2
1654283290000|2022-06-03 19:08:10|685.15|677.55|685.12|677.52|685.19|677.59|685.08|677.48|5
1654283300000|2022-06-03 19:08:20|685.08|677.48|685.08|677.48|685.08|677.48|685.08|677.48|1
1654283310000|2022-06-03 19:08:30|685.12|677.52|684.67|677.07|685.12|677.52|684.66|677.06|8
1654283320000|2022-06-03 19:08:40|684.92|677.32|685.15|677.55|685.19|677.59|684.67|677.07|10
1654283330000|2022-06-03 19:08:50|685.07|677.47|685.18|677.58|685.21|677.61|684.71|677.11|12
1654283340000|2022-06-03 19:09:00|685.14|677.54|685.17|677.57|685.18|677.58|685.09|677.49|11
1654283350000|2022-06-03 19:09:10|685.18|677.58|684.75|677.15|685.18|677.58|684.73|677.13|11
1654283360000|2022-06-03 19:09:20|684.76|677.16|684.88|677.28|684.91|677.31|684.76|677.16|4
1654283370000|2022-06-03 19:09:30|684.97|677.37|684.88|677.28|684.97|677.37|684.88|677.28|2
1654283380000|2022-06-03 19:09:40|684.91|677.31|684.96|677.36|684.96|677.36|684.88|677.28|5
1654283390000|2022-06-03 19:09:50|684.92|677.32|684.76|677.16|684.92|677.32|684.76|677.16|3
1654283400000|2022-06-03 19:10:00|684.9|677.3|684.94|677.34|685.17|677.57|684.62|677.02|10
1654283410000|2022-06-03 19:10:10|685.02|677.42|685.02|677.42|685.06|677.46|685.02|677.42|3
1654283420000|2022-06-03 19:10:20|685.06|677.46|685.12|677.52|685.12|677.52|684.89|677.29|3
1654283430000|2022-06-03 19:10:30|685.07|677.47|684.76|677.16|685.13|677.53|684.76|677.16|13
1654283440000|2022-06-03 19:10:40|684.74|677.14|685.02|677.42|685.02|677.42|684.74|677.14|8
1654283450000|2022-06-03 19:10:50|685.03|677.43|685.07|677.47|685.07|677.47|684.94|677.34|12
1654283460000|2022-06-03 19:11:00|685.13|677.53|685.14|677.54|685.15|677.55|685.06|677.46|7
1654283470000|2022-06-03 19:11:10|685.15|677.55|685.12|677.52|685.15|677.55|685.12|677.52|3
1654283480000|2022-06-03 19:11:20|684.97|677.37|684.97|677.37|685.04|677.44|684.97|677.37|7
1654283490000|2022-06-03 19:11:30|684.96|677.36|684.7|677.1|685|677.4|684.7|677.1|5
1654283500000|2022-06-03 19:11:40|684.72|677.12|684.64|677.04|684.73|677.13|684.64|677.04|3
1654283510000|2022-06-03 19:11:50|684.6|677|684.22|676.62|684.6|677|684.19|676.59|11
1654283520000|2022-06-03 19:12:00|684.28|676.68|684.31|676.71|684.31|676.71|684.13|676.53|14
1654283530000|2022-06-03 19:12:10|684.33|676.73|684.25|676.65|684.37|676.77|684.23|676.63|11
1654283540000|2022-06-03 19:12:20|684.2|676.6|684.34|676.74|684.34|676.74|684.14|676.54|8
1654283550000|2022-06-03 19:12:30|684.33|676.73|684.24|676.64|684.33|676.73|684.24|676.64|11
1654283560000|2022-06-03 19:12:40|684.25|676.65|684.16|676.56|684.26|676.66|684.16|676.56|4
1654283570000|2022-06-03 19:12:50|684.14|676.54|684.2|676.6|684.22|676.62|684.11|676.51|10
1654283580000|2022-06-03 19:13:00|684.29|676.69|684.14|676.54|684.29|676.69|684.14|676.54|6
1654283590000|2022-06-03 19:13:10|684.17|676.57|684.19|676.59|684.19|676.59|684.13|676.53|5
1654283600000|2022-06-03 19:13:20|684.13|676.53|684.21|676.61|684.21|676.61|684.13|676.53|4
1654283610000|2022-06-03 19:13:30|684.14|676.54|684.19|676.59|684.21|676.61|684.13|676.53|11
1654283620000|2022-06-03 19:13:40|684.26|676.66|684.13|676.53|684.26|676.66|684.13|676.53|2
1654283630000|2022-06-03 19:13:50|684.31|676.71|684.58|676.98|684.66|677.06|684.31|676.71|10
1654283640000|2022-06-03 19:14:00|684.61|677.01|684.34|676.74|684.97|677.37|684.34|676.74|9
1654283650000|2022-06-03 19:14:10|684.24|676.64|684.24|676.64|684.24|676.64|684.24|676.64|1
1654283660000|2022-06-03 19:14:20|684.25|676.65|684.33|676.73|684.33|676.73|684.25|676.65|2
1654283670000|2022-06-03 19:14:30|684.32|676.72|684.2|676.6|684.32|676.72|684.19|676.59|3
1654283690000|2022-06-03 19:14:50|684.25|676.65|684.27|676.67|684.27|676.67|684.25|676.65|4
1654283700000|2022-06-03 19:15:00|684.35|676.75|684.34|676.74|684.35|676.75|684.12|676.52|11
1654283710000|2022-06-03 19:15:10|684.37|676.77|684.3|676.7|684.38|676.78|684.3|676.7|11
1654283720000|2022-06-03 19:15:20|684.28|676.68|684|676.4|684.35|676.75|684|676.4|16
1654283730000|2022-06-03 19:15:30|683.99|676.39|684.01|676.41|684.01|676.41|683.99|676.39|2
1654283740000|2022-06-03 19:15:40|683.78|676.18|683.78|676.18|683.78|676.18|683.78|676.18|1
1654283750000|2022-06-03 19:15:50|683.8|676.2|683.97|676.37|683.99|676.39|683.8|676.2|4
1654283760000|2022-06-03 19:16:00|684.05|676.45|683.71|676.11|684.05|676.45|683.71|676.11|6
1654283770000|2022-06-03 19:16:10|683.72|676.12|684.08|676.48|684.08|676.48|683.72|676.12|2
1654283780000|2022-06-03 19:16:20|683.73|676.13|684.21|676.61|684.21|676.61|683.73|676.13|5
1654283800000|2022-06-03 19:16:40|684.27|676.67|684.05|676.45|684.27|676.67|684.05|676.45|3
1654283810000|2022-06-03 19:16:50|684.04|676.44|683.7|676.1|684.04|676.44|683.51|675.91|6
1654283830000|2022-06-03 19:17:10|683.82|676.22|683.85|676.25|683.86|676.26|683.82|676.22|3
1654283840000|2022-06-03 19:17:20|683.82|676.22|683.7|676.1|683.82|676.22|683.7|676.1|2
1654283850000|2022-06-03 19:17:30|683.69|676.09|683.69|676.09|683.78|676.18|683.46|675.86|7
1654283860000|2022-06-03 19:17:40|683.7|676.1|683.7|676.1|683.7|676.1|683.7|676.1|1
1654283870000|2022-06-03 19:17:50|683.69|676.09|683.03|675.43|683.69|676.09|682.99|675.39|16
1654283880000|2022-06-03 19:18:00|683.02|675.42|683.03|675.43|683.06|675.46|682.81|675.21|16
1654283890000|2022-06-03 19:18:10|683.04|675.44|682.99|675.39|683.04|675.44|682.99|675.39|4
1654283900000|2022-06-03 19:18:20|683|675.4|683.08|675.48|683.12|675.52|682.87|675.27|14
1654283910000|2022-06-03 19:18:30|683.33|675.73|683.33|675.73|683.33|675.73|683.33|675.73|1
1654283940000|2022-06-03 19:19:00|683.35|675.75|683.17|675.57|683.35|675.75|683.17|675.57|3
1654283950000|2022-06-03 19:19:10|683.21|675.61|682.49|674.89|683.21|675.61|682.46|674.86|22
1654283960000|2022-06-03 19:19:20|682.5|674.9|682.49|674.89|682.52|674.92|682.48|674.88|16
1654283970000|2022-06-03 19:19:30|682.51|674.91|682.46|674.86|682.51|674.91|682.46|674.86|10
1654283980000|2022-06-03 19:19:40|682.47|674.87|682.49|674.89|682.73|675.13|682.42|674.82|13
1654283990000|2022-06-03 19:19:50|682.92|675.32|682.65|675.05|682.92|675.32|682.62|675.02|6
1654284000000|2022-06-03 19:20:00|682.68|675.08|682.49|674.89|682.69|675.09|682.45|674.85|9
1654284020000|2022-06-03 19:20:20|682.59|674.99|682.58|674.98|682.59|674.99|682.45|674.85|7
1654284030000|2022-06-03 19:20:30|682.59|674.99|682.55|674.95|682.59|674.99|682.36|674.76|9
1654284060000|2022-06-03 19:21:00|682.62|675.02|682.72|675.12|682.72|675.12|682.62|675.02|3
1654284080000|2022-06-03 19:21:20|682.71|675.11|682.72|675.12|682.72|675.12|682.71|675.11|10
1654284090000|2022-06-03 19:21:30|682.82|675.22|682.98|675.38|682.98|675.38|682.82|675.22|3
1654284100000|2022-06-03 19:21:40|683.05|675.45|683.06|675.46|683.06|675.46|683.05|675.45|2
1654284110000|2022-06-03 19:21:50|682.98|675.38|682.9|675.3|682.98|675.38|682.9|675.3|2
1654284130000|2022-06-03 19:22:10|682.4|674.8|682.37|674.77|682.52|674.92|682.37|674.77|6
1654284140000|2022-06-03 19:22:20|682.32|674.72|682.33|674.73|682.4|674.8|682.32|674.72|7
1654284160000|2022-06-03 19:22:40|682.25|674.65|682.19|674.59|682.28|674.68|682.14|674.54|11
1654284170000|2022-06-03 19:22:50|682.26|674.66|682.26|674.66|682.26|674.66|682.26|674.66|1
1654284180000|2022-06-03 19:23:00|682.27|674.67|682.17|674.57|682.35|674.75|682.15|674.55|12
1654284190000|2022-06-03 19:23:10|682.16|674.56|682.26|674.66|682.27|674.67|682.16|674.56|7
1654284200000|2022-06-03 19:23:20|682.25|674.65|682.21|674.61|682.35|674.75|682.21|674.61|12
1654284210000|2022-06-03 19:23:30|682.22|674.62|682.06|674.46|682.22|674.62|681.92|674.32|8
1654284220000|2022-06-03 19:23:40|682|674.4|682.13|674.53|682.2|674.6|682|674.4|14
1654284230000|2022-06-03 19:23:50|682.14|674.54|682.09|674.49|682.14|674.54|682.07|674.47|12
1654284240000|2022-06-03 19:24:00|682.1|674.5|682.08|674.48|682.14|674.54|682.07|674.47|9
1654284250000|2022-06-03 19:24:10|682.14|674.54|682.08|674.48|682.17|674.57|682.08|674.48|10
1654284260000|2022-06-03 19:24:20|682.11|674.51|682.19|674.59|682.19|674.59|682.11|674.51|4
1654284280000|2022-06-03 19:24:40|682.21|674.61|682.19|674.59|682.21|674.61|682.16|674.56|4
1654284290000|2022-06-03 19:24:50|682.14|674.54|682.14|674.54|682.14|674.54|682.14|674.54|1
1654284300000|2022-06-03 19:25:00|682.21|674.61|682.23|674.63|682.26|674.66|682.21|674.61|4
1654284320000|2022-06-03 19:25:20|682.37|674.77|682.5|674.9|682.63|675.03|682.37|674.77|5
1654284330000|2022-06-03 19:25:30|682.48|674.88|682.33|674.73|682.48|674.88|682.3|674.7|9
1654284340000|2022-06-03 19:25:40|682.37|674.77|682.37|674.77|682.37|674.77|682.16|674.56|4
1654284350000|2022-06-03 19:25:50|682.38|674.78|682.2|674.6|682.38|674.78|682.13|674.53|13
1654284360000|2022-06-03 19:26:00|682.26|674.66|682.21|674.61|682.28|674.68|682.19|674.59|10
1654284370000|2022-06-03 19:26:10|682.28|674.68|682.21|674.61|682.28|674.68|682.21|674.61|2
1654284380000|2022-06-03 19:26:20|682.28|674.68|682.19|674.59|682.28|674.68|681.71|674.11|6
1654284390000|2022-06-03 19:26:30|682.13|674.53|682.1|674.5|682.13|674.53|682.1|674.5|3
1654284400000|2022-06-03 19:26:40|682.13|674.53|682.19|674.59|682.19|674.59|682.06|674.46|6
1654284410000|2022-06-03 19:26:50|682.12|674.52|682.18|674.58|682.19|674.59|682.11|674.51|5
1654284420000|2022-06-03 19:27:00|682.19|674.59|682.16|674.56|682.19|674.59|682.15|674.55|6
1654284430000|2022-06-03 19:27:10|682.19|674.59|682.47|674.87|682.62|675.02|682.19|674.59|13
1654284440000|2022-06-03 19:27:20|682.42|674.82|682.4|674.8|682.91|675.31|682.4|674.8|6
1654284450000|2022-06-03 19:27:30|682.61|675.01|682.41|674.81|682.62|675.02|682.41|674.81|3
1654284460000|2022-06-03 19:27:40|682.42|674.82|682.41|674.81|682.42|674.82|682.41|674.81|2
1654284470000|2022-06-03 19:27:50|682.38|674.78|682.29|674.69|682.38|674.78|682.28|674.68|9
1654284480000|2022-06-03 19:28:00|682.28|674.68|682.28|674.68|682.28|674.68|682.27|674.67|3
1654284490000|2022-06-03 19:28:10|682.29|674.69|682.29|674.69|682.51|674.91|682.19|674.59|14
1654284500000|2022-06-03 19:28:20|682.32|674.72|682.3|674.7|682.37|674.77|682.3|674.7|5
1654284510000|2022-06-03 19:28:30|682.29|674.69|682.29|674.69|682.3|674.7|682.29|674.69|5
1654284520000|2022-06-03 19:28:40|682.3|674.7|682.3|674.7|682.3|674.7|682.29|674.69|3
1654284530000|2022-06-03 19:28:50|682.29|674.69|682.3|674.7|682.3|674.7|682.29|674.69|2
1654284540000|2022-06-03 19:29:00|682.29|674.69|682.32|674.72|682.32|674.72|682.29|674.69|4
1654284550000|2022-06-03 19:29:10|682.31|674.71|682.86|675.26|682.86|675.26|682.28|674.68|12
1654284560000|2022-06-03 19:29:20|682.96|675.36|682.9|675.3|682.96|675.36|682.86|675.26|3
1654284570000|2022-06-03 19:29:30|682.98|675.38|683.13|675.53|683.19|675.59|682.98|675.38|9
1654284580000|2022-06-03 19:29:40|683.23|675.63|683.26|675.66|683.26|675.66|683.18|675.58|5
1654284590000|2022-06-03 19:29:50|683.36|675.76|683.63|676.03|683.69|676.09|683.36|675.76|7
1654284600000|2022-06-03 19:30:00|683.7|676.1|683.35|675.75|683.7|676.1|683.29|675.69|20
1654284610000|2022-06-03 19:30:10|683.32|675.72|683.02|675.42|683.32|675.72|683.01|675.41|4
1654284620000|2022-06-03 19:30:20|682.85|675.25|682.4|674.8|683.12|675.52|682.39|674.79|7
1654284630000|2022-06-03 19:30:30|682.44|674.84|683.3|675.7|683.33|675.73|682.34|674.74|17
1654284640000|2022-06-03 19:30:40|683.28|675.68|683.63|676.03|683.65|676.05|683.27|675.67|9
1654284650000|2022-06-03 19:30:50|683.64|676.04|683.65|676.05|683.65|676.05|683.64|676.04|2
1654284660000|2022-06-03 19:31:00|683.64|676.04|683.63|676.03|683.64|676.04|683.63|676.03|4
1654284670000|2022-06-03 19:31:10|683.68|676.08|683.5|675.9|683.79|676.19|683.26|675.66|15
1654284680000|2022-06-03 19:31:20|683.51|675.91|683.23|675.63|683.52|675.92|683.16|675.56|6
1654284690000|2022-06-03 19:31:30|683.22|675.62|683.12|675.52|683.42|675.82|683.12|675.52|18
1654284700000|2022-06-03 19:31:40|683.29|675.69|683.29|675.69|683.29|675.69|683.29|675.69|1
1654284710000|2022-06-03 19:31:50|683.12|675.52|683.29|675.69|683.29|675.69|683.12|675.52|2
1654284720000|2022-06-03 19:32:00|683.27|675.67|683.27|675.67|683.57|675.97|683.12|675.52|13
1654284740000|2022-06-03 19:32:20|683.33|675.73|683.3|675.7|683.35|675.75|683.28|675.68|7
1654284750000|2022-06-03 19:32:30|683.29|675.69|683.29|675.69|683.29|675.69|683.29|675.69|1
1654284760000|2022-06-03 19:32:40|683.28|675.68|683.22|675.62|683.34|675.74|683.22|675.62|8
1654284770000|2022-06-03 19:32:50|683.23|675.63|683.29|675.69|683.29|675.69|683.23|675.63|2
1654284780000|2022-06-03 19:33:00|683.3|675.7|683.31|675.71|683.31|675.71|683.29|675.69|4
1654284790000|2022-06-03 19:33:10|683.26|675.66|683.16|675.56|683.26|675.66|683.15|675.55|9
1654284800000|2022-06-03 19:33:20|683.09|675.49|683.07|675.47|683.15|675.55|682.87|675.27|10
1654284810000|2022-06-03 19:33:30|683.04|675.44|683.08|675.48|683.08|675.48|683.03|675.43|3
1654284820000|2022-06-03 19:33:40|683.15|675.55|683.08|675.48|683.15|675.55|683.08|675.48|9
1654284830000|2022-06-03 19:33:50|682.68|675.08|682.93|675.33|683.1|675.5|682.68|675.08|13
1654284840000|2022-06-03 19:34:00|682.69|675.09|682.5|674.9|683.04|675.44|682.5|674.9|15
1654284850000|2022-06-03 19:34:10|682.82|675.22|682.36|674.76|682.82|675.22|682.36|674.76|15
1654284860000|2022-06-03 19:34:20|682.35|674.75|682.33|674.73|682.36|674.76|682.33|674.73|10
1654284870000|2022-06-03 19:34:30|682.34|674.74|682.05|674.45|682.34|674.74|681.98|674.38|12
1654284880000|2022-06-03 19:34:40|681.98|674.38|681.43|673.83|682.1|674.5|681.39|673.79|13
1654284890000|2022-06-03 19:34:50|681.42|673.82|681.47|673.87|681.47|673.87|681.42|673.82|9
1654284900000|2022-06-03 19:35:00|681.46|673.86|681.37|673.77|681.47|673.87|681.37|673.77|11
1654284910000|2022-06-03 19:35:10|681.41|673.81|681.25|673.65|681.41|673.81|681.25|673.65|9
1654284920000|2022-06-03 19:35:20|681.27|673.67|681.25|673.65|681.27|673.67|681.24|673.64|4
1654284930000|2022-06-03 19:35:30|681.24|673.64|681.31|673.71|681.37|673.77|681.24|673.64|5
1654284940000|2022-06-03 19:35:40|681.32|673.72|681.36|673.76|681.36|673.76|681.31|673.71|4
1654284950000|2022-06-03 19:35:50|681.37|673.77|682.04|674.44|682.04|674.44|681.24|673.64|12
1654284960000|2022-06-03 19:36:00|682.05|674.45|681.75|674.15|682.09|674.49|681.75|674.15|8
1654284970000|2022-06-03 19:36:10|681.81|674.21|681.82|674.22|681.82|674.22|681.81|674.21|6
1654284980000|2022-06-03 19:36:20|681.81|674.21|681.52|673.92|682.06|674.46|681.52|673.92|10
1654284990000|2022-06-03 19:36:30|681.49|673.89|681.53|673.93|681.53|673.93|681.49|673.89|5
1654285000000|2022-06-03 19:36:40|681.52|673.92|681.6|674|681.6|674|681.52|673.92|2
1654285010000|2022-06-03 19:36:50|681.59|673.99|681.38|673.78|681.6|674|681.25|673.65|10
1654285020000|2022-06-03 19:37:00|681.26|673.66|680.65|673.05|681.26|673.66|680.64|673.04|16
1654285030000|2022-06-03 19:37:10|680.64|673.04|680.62|673.02|680.81|673.21|680.51|672.91|13
1654285040000|2022-06-03 19:37:20|680.63|673.03|680.98|673.38|681.11|673.51|680.63|673.03|5
1654285060000|2022-06-03 19:37:40|681.03|673.43|682.06|674.46|682.13|674.53|681.03|673.43|17
1654285070000|2022-06-03 19:37:50|682.07|674.47|682.08|674.48|682.11|674.51|682.04|674.44|14
1654285080000|2022-06-03 19:38:00|682.05|674.45|682.17|674.57|682.17|674.57|682.05|674.45|16
1654285090000|2022-06-03 19:38:10|682.18|674.58|682.23|674.63|682.36|674.76|682.18|674.58|10
1654285100000|2022-06-03 19:38:20|682.26|674.66|682.73|675.13|682.92|675.32|682.26|674.66|7
1654285110000|2022-06-03 19:38:30|682.71|675.11|682.38|674.78|682.71|675.11|682.36|674.76|9
1654285120000|2022-06-03 19:38:40|682.36|674.76|682.7|675.1|682.7|675.1|682.36|674.76|11
1654285130000|2022-06-03 19:38:50|682.71|675.11|683.12|675.52|683.12|675.52|682.71|675.11|14
1654285140000|2022-06-03 19:39:00|683.13|675.53|683.15|675.55|683.19|675.59|683.09|675.49|13
1654285150000|2022-06-03 19:39:10|683.27|675.67|683.22|675.62|683.27|675.67|683.22|675.62|2
1654285160000|2022-06-03 19:39:20|683.23|675.63|683.28|675.68|683.3|675.7|683.23|675.63|9
1654285170000|2022-06-03 19:39:30|683.27|675.67|683.3|675.7|683.3|675.7|683.27|675.67|3
1654285180000|2022-06-03 19:39:40|683.29|675.69|683.35|675.75|683.36|675.76|683.16|675.56|10
1654285190000|2022-06-03 19:39:50|683.37|675.77|683.1|675.5|683.37|675.77|683.1|675.5|8
1654285200000|2022-06-03 19:40:00|683.02|675.42|683.38|675.78|683.38|675.78|683.02|675.42|8
1654285210000|2022-06-03 19:40:10|683.34|675.74|683.6|676|683.78|676.18|683.34|675.74|13
1654285220000|2022-06-03 19:40:20|683.78|676.18|684.09|676.49|684.1|676.5|683.78|676.18|12
1654285230000|2022-06-03 19:40:30|684.1|676.5|684.1|676.5|684.1|676.5|684.1|676.5|1
1654285240000|2022-06-03 19:40:40|684.14|676.54|684.13|676.53|684.14|676.54|684.13|676.53|2
1654285250000|2022-06-03 19:40:50|684.14|676.54|684.1|676.5|684.14|676.54|684.1|676.5|3
1654285260000|2022-06-03 19:41:00|684.09|676.49|683.82|676.22|684.09|676.49|683.82|676.22|4
1654285270000|2022-06-03 19:41:10|683.84|676.24|683.84|676.24|683.84|676.24|683.84|676.24|1
1654285280000|2022-06-03 19:41:20|683.91|676.31|683.91|676.31|683.91|676.31|683.91|676.31|1
1654285290000|2022-06-03 19:41:30|683.88|676.28|683.88|676.28|683.97|676.37|683.88|676.28|3
1654285310000|2022-06-03 19:41:50|684.06|676.46|683.99|676.39|684.12|676.52|683.87|676.27|6
1654285320000|2022-06-03 19:42:00|684.1|676.5|684.13|676.53|684.15|676.55|683.97|676.37|12
1654285330000|2022-06-03 19:42:10|684.14|676.54|684.24|676.64|684.26|676.66|684.14|676.54|7
1654285340000|2022-06-03 19:42:20|684.26|676.66|684.23|676.63|684.26|676.66|684.23|676.63|3
1654285350000|2022-06-03 19:42:30|684.22|676.62|684.21|676.61|684.23|676.63|684.2|676.6|5
1654285360000|2022-06-03 19:42:40|684.22|676.62|684.2|676.6|684.23|676.63|684.16|676.56|9
1654285370000|2022-06-03 19:42:50|684.18|676.58|684.2|676.6|684.2|676.6|684.17|676.57|6
1654285380000|2022-06-03 19:43:00|684.18|676.58|684|676.4|684.18|676.58|684|676.4|11
1654285390000|2022-06-03 19:43:10|684.04|676.44|683.95|676.35|684.04|676.44|683.95|676.35|7
1654285400000|2022-06-03 19:43:20|684|676.4|683.88|676.28|684.04|676.44|683.88|676.28|9
1654285410000|2022-06-03 19:43:30|683.63|676.03|683.66|676.06|683.66|676.06|683.63|676.03|3
1654285420000|2022-06-03 19:43:40|683.65|676.05|683.65|676.05|683.65|676.05|683.65|676.05|1
1654285430000|2022-06-03 19:43:50|683.66|676.06|683.66|676.06|683.66|676.06|683.63|676.03|3
1654285440000|2022-06-03 19:44:00|683.63|676.03|683.88|676.28|683.88|676.28|683.63|676.03|3
1654285450000|2022-06-03 19:44:10|683.82|676.22|683.56|675.96|683.82|676.22|683.56|675.96|4
1654285460000|2022-06-03 19:44:20|683.6|676|683.6|676|683.6|676|683.6|676|1
1654285470000|2022-06-03 19:44:30|683.58|675.98|683.6|676|683.6|676|683.56|675.96|3
1654285500000|2022-06-03 19:45:00|683.83|676.23|683.63|676.03|683.89|676.29|683.56|675.96|9
1654285510000|2022-06-03 19:45:10|683.56|675.96|683.56|675.96|683.64|676.04|683.56|675.96|3
1654285520000|2022-06-03 19:45:20|683.64|676.04|683.63|676.03|683.64|676.04|683.56|675.96|3
1654285530000|2022-06-03 19:45:30|683.56|675.96|683.62|676.02|683.64|676.04|683.56|675.96|4
1654285540000|2022-06-03 19:45:40|683.58|675.98|683.38|675.78|683.87|676.27|683.38|675.78|10
1654285550000|2022-06-03 19:45:50|683.45|675.85|683.36|675.76|683.46|675.86|683.36|675.76|5
1654285560000|2022-06-03 19:46:00|683.35|675.75|683.33|675.73|683.39|675.79|683.33|675.73|13
1654285570000|2022-06-03 19:46:10|683.29|675.69|682.5|674.9|683.29|675.69|682.5|674.9|18
1654285580000|2022-06-03 19:46:20|682.48|674.88|682.28|674.68|682.5|674.9|682.25|674.65|16
1654285590000|2022-06-03 19:46:30|682.36|674.76|682.34|674.74|682.44|674.84|682.24|674.64|8
1654285600000|2022-06-03 19:46:40|682.44|674.84|682.37|674.77|682.44|674.84|682.32|674.72|11
1654285610000|2022-06-03 19:46:50|682.36|674.76|682.84|675.24|682.84|675.24|682.36|674.76|17
1654285620000|2022-06-03 19:47:00|683.01|675.41|683.07|675.47|683.07|675.47|682.99|675.39|7
1654285630000|2022-06-03 19:47:10|682.7|675.1|683.39|675.79|683.45|675.85|682.7|675.1|8
1654285640000|2022-06-03 19:47:20|683.32|675.72|683.35|675.75|683.37|675.77|683.32|675.72|10
1654285650000|2022-06-03 19:47:30|683.36|675.76|683.15|675.55|683.36|675.76|683.15|675.55|9
1654285660000|2022-06-03 19:47:40|683.13|675.53|684.09|676.49|684.16|676.56|683.12|675.52|11
1654285670000|2022-06-03 19:47:50|684.08|676.48|684.13|676.53|684.16|676.56|684.08|676.48|6
1654285680000|2022-06-03 19:48:00|684.17|676.57|684.12|676.52|684.17|676.57|683.98|676.38|15
1654285690000|2022-06-03 19:48:10|684.13|676.53|684.28|676.68|684.31|676.71|683.81|676.21|13
1654285700000|2022-06-03 19:48:20|684.16|676.56|684.13|676.53|684.16|676.56|684.1|676.5|4
1654285710000|2022-06-03 19:48:30|684.15|676.55|684.15|676.55|684.19|676.59|684.15|676.55|6
1654285720000|2022-06-03 19:48:40|684.13|676.53|684.13|676.53|684.13|676.53|684.12|676.52|3
1654285730000|2022-06-03 19:48:50|684.12|676.52|684.23|676.63|684.23|676.63|684.12|676.52|10
1654285740000|2022-06-03 19:49:00|684.21|676.61|684.09|676.49|684.21|676.61|684.06|676.46|3
1654285750000|2022-06-03 19:49:10|684.05|676.45|683.96|676.36|684.05|676.45|683.89|676.29|4
1654285760000|2022-06-03 19:49:20|683.94|676.34|684|676.4|684.01|676.41|683.9|676.3|8
1654285770000|2022-06-03 19:49:30|683.95|676.35|684.08|676.48|684.08|676.48|683.88|676.28|9
1654285780000|2022-06-03 19:49:40|684.09|676.49|684.02|676.42|684.1|676.5|684.02|676.42|8
1654285790000|2022-06-03 19:49:50|683.95|676.35|684.04|676.44|684.04|676.44|683.95|676.35|3
1654285800000|2022-06-03 19:50:00|683.72|676.12|683.4|675.8|683.72|676.12|683.4|675.8|21
1654285810000|2022-06-03 19:50:10|683.39|675.79|683.44|675.84|683.45|675.85|683.24|675.64|12
1654285820000|2022-06-03 19:50:20|683.43|675.83|682.59|674.99|683.43|675.83|682.59|674.99|13
1654285830000|2022-06-03 19:50:30|682.53|674.93|682.72|675.12|682.76|675.16|682.43|674.83|17
1654285840000|2022-06-03 19:50:40|682.85|675.25|682.99|675.39|682.99|675.39|682.69|675.09|6
1654285850000|2022-06-03 19:50:50|683|675.4|682.99|675.39|683.08|675.48|682.99|675.39|8
1654285860000|2022-06-03 19:51:00|683.01|675.41|683.17|675.57|683.3|675.7|683.01|675.41|11
1654285870000|2022-06-03 19:51:10|683.18|675.58|683.68|676.08|683.7|676.1|683.15|675.55|11
1654285880000|2022-06-03 19:51:20|683.75|676.15|683.43|675.83|683.76|676.16|683.39|675.79|9
1654285890000|2022-06-03 19:51:30|683.45|675.85|683.44|675.84|683.45|675.85|683.44|675.84|2
1654285900000|2022-06-03 19:51:40|683.41|675.81|683.22|675.62|683.41|675.81|683.14|675.54|10
1654285910000|2022-06-03 19:51:50|683.19|675.59|683.15|675.55|683.23|675.63|683.12|675.52|6
1654285920000|2022-06-03 19:52:00|683.26|675.66|683.32|675.72|683.33|675.73|683.26|675.66|4
1654285930000|2022-06-03 19:52:10|683.33|675.73|683.34|675.74|683.34|675.74|683.3|675.7|5
1654285940000|2022-06-03 19:52:20|683.36|675.76|683.26|675.66|683.37|675.77|683.22|675.62|11
1654285950000|2022-06-03 19:52:30|683.22|675.62|683.27|675.67|683.33|675.73|683.2|675.6|5
1654285960000|2022-06-03 19:52:40|683.28|675.68|683.64|676.04|683.71|676.11|683.28|675.68|13
1654285970000|2022-06-03 19:52:50|683.61|676.01|684.07|676.47|684.08|676.48|683.61|676.01|4
1654285980000|2022-06-03 19:53:00|684.1|676.5|684.2|676.6|684.24|676.64|684.1|676.5|8
1654285990000|2022-06-03 19:53:10|684.21|676.61|684.2|676.6|684.24|676.64|684.17|676.57|13
1654286000000|2022-06-03 19:53:20|684.21|676.61|684.19|676.59|684.21|676.61|684.14|676.54|10
1654286010000|2022-06-03 19:53:30|684.15|676.55|684.19|676.59|684.19|676.59|684.15|676.55|2
1654286020000|2022-06-03 19:53:40|684.15|676.55|684.09|676.49|684.16|676.56|684.09|676.49|7
1654286030000|2022-06-03 19:53:50|684.1|676.5|684.13|676.53|684.13|676.53|684.1|676.5|2
1654286040000|2022-06-03 19:54:00|684.11|676.51|684.07|676.47|684.11|676.51|684.07|676.47|6
1654286050000|2022-06-03 19:54:10|684.06|676.46|684.06|676.46|684.39|676.79|683.93|676.33|11
1654286060000|2022-06-03 19:54:20|684.1|676.5|683.69|676.09|684.1|676.5|683.69|676.09|6
1654286070000|2022-06-03 19:54:30|683.81|676.21|683.85|676.25|683.85|676.25|683.75|676.15|4
1654286080000|2022-06-03 19:54:40|683.87|676.27|683.54|675.94|683.87|676.27|683.33|675.73|14
1654286090000|2022-06-03 19:54:50|683.57|675.97|684.07|676.47|684.1|676.5|683.54|675.94|11
1654286100000|2022-06-03 19:55:00|684.09|676.49|684.29|676.69|684.49|676.89|684.09|676.49|22
1654286110000|2022-06-03 19:55:10|684.28|676.68|684.26|676.66|684.29|676.69|684.17|676.57|15
1654286120000|2022-06-03 19:55:20|684.22|676.62|684.26|676.66|684.26|676.66|684.22|676.62|9
1654286130000|2022-06-03 19:55:30|684.02|676.42|684.13|676.53|684.16|676.56|683.65|676.05|9
1654286140000|2022-06-03 19:55:40|683.68|676.08|683.68|676.08|683.68|676.08|683.68|676.08|1
1654286150000|2022-06-03 19:55:50|683.67|676.07|683.64|676.04|683.68|676.08|683.63|676.03|5
1654286160000|2022-06-03 19:56:00|683.68|676.08|683.81|676.21|683.81|676.21|683.67|676.07|3
1654286170000|2022-06-03 19:56:10|683.63|676.03|683.35|675.75|683.63|676.03|683.28|675.68|6
1654286180000|2022-06-03 19:56:20|683.37|675.77|683.2|675.6|683.43|675.83|683.2|675.6|7
1654286190000|2022-06-03 19:56:30|683.23|675.63|683.23|675.63|683.23|675.63|683.22|675.62|3
1654286200000|2022-06-03 19:56:40|683.24|675.64|683.26|675.66|683.26|675.66|683.19|675.59|7
1654286210000|2022-06-03 19:56:50|683.18|675.58|683.29|675.69|683.29|675.69|683.18|675.58|6
1654286220000|2022-06-03 19:57:00|683.27|675.67|683.29|675.69|683.31|675.71|683.23|675.63|7
1654286230000|2022-06-03 19:57:10|683.77|676.17|683.31|675.71|683.8|676.2|683.31|675.71|9
1654286240000|2022-06-03 19:57:20|683.29|675.69|683.27|675.67|683.32|675.72|683.27|675.67|9
1654286250000|2022-06-03 19:57:30|683.29|675.69|683.33|675.73|683.34|675.74|683.19|675.59|15
1654286260000|2022-06-03 19:57:40|683.34|675.74|683.29|675.69|683.34|675.74|683.19|675.59|8
1654286270000|2022-06-03 19:57:50|683.33|675.73|683.17|675.57|683.33|675.73|683.12|675.52|20
1654286280000|2022-06-03 19:58:00|683.19|675.59|683.2|675.6|683.2|675.6|683.12|675.52|8
1654286290000|2022-06-03 19:58:10|683.21|675.61|683.17|675.57|683.21|675.61|683.17|675.57|4
1654286300000|2022-06-03 19:58:20|683.11|675.51|683.24|675.64|683.24|675.64|683.09|675.49|6
1654286310000|2022-06-03 19:58:30|683.23|675.63|683.27|675.67|683.27|675.67|683|675.4|10
1654286320000|2022-06-03 19:58:40|683.25|675.65|683.25|675.65|683.28|675.68|683.25|675.65|3
1654286330000|2022-06-03 19:58:50|683.27|675.67|683.23|675.63|683.27|675.67|683.23|675.63|3
1654286340000|2022-06-03 19:59:00|683.06|675.46|683.06|675.46|683.06|675.46|683.06|675.46|1
1654286350000|2022-06-03 19:59:10|683.02|675.42|683.06|675.46|683.06|675.46|683.02|675.42|2
1654286360000|2022-06-03 19:59:20|683.02|675.42|683.04|675.44|683.08|675.48|683.02|675.42|7
1654286370000|2022-06-03 19:59:30|682.92|675.32|682.29|674.69|682.96|675.36|682.29|674.69|23
1654286380000|2022-06-03 19:59:40|682.37|674.77|682.29|674.69|682.37|674.77|682.24|674.64|13
1654286390000|2022-06-03 19:59:50|682.28|674.68|682.24|674.64|682.3|674.7|682.07|674.47|14
1654286400000|2022-06-03 20:00:00|682.16|674.56|682.23|674.63|682.23|674.63|682.16|674.56|3
1654286410000|2022-06-03 20:00:10|682.21|674.61|681.37|673.77|682.21|674.61|681.31|673.71|21
1654286420000|2022-06-03 20:00:20|681.36|673.76|681.26|673.66|681.37|673.77|681.26|673.66|13
1654286430000|2022-06-03 20:00:30|681.25|673.65|681.21|673.61|681.29|673.69|681.21|673.61|10
1654286440000|2022-06-03 20:00:40|681.22|673.62|681.22|673.62|681.22|673.62|681.19|673.59|11
1654286450000|2022-06-03 20:00:50|681.23|673.63|681.22|673.62|681.25|673.65|681.22|673.62|7
1654286460000|2022-06-03 20:01:00|681.21|673.61|681.13|673.53|681.21|673.61|681.11|673.51|11
1654286470000|2022-06-03 20:01:10|681.17|673.57|681.04|673.44|681.18|673.58|681.04|673.44|14
1654286480000|2022-06-03 20:01:20|681.05|673.45|680.98|673.38|681.07|673.47|680.97|673.37|15
1654286490000|2022-06-03 20:01:30|680.99|673.39|680.5|672.9|681|673.4|680.38|672.78|12
1654286500000|2022-06-03 20:01:40|680.51|672.91|680.39|672.79|680.51|672.91|680.38|672.78|3
1654286510000|2022-06-03 20:01:50|680.44|672.84|680.92|673.32|680.92|673.32|680.44|672.84|14
1654286520000|2022-06-03 20:02:00|680.99|673.39|680.99|673.39|680.99|673.39|680.99|673.39|1
1654286530000|2022-06-03 20:02:10|681.04|673.44|681.08|673.48|681.08|673.48|681.04|673.44|3
1654286540000|2022-06-03 20:02:20|681|673.4|681.04|673.44|681.09|673.49|681|673.4|5
1654286550000|2022-06-03 20:02:30|680.97|673.37|681.01|673.41|681.01|673.41|680.97|673.37|2
1654286570000|2022-06-03 20:02:50|681.16|673.56|681.16|673.56|681.16|673.56|681.16|673.56|1
1654286580000|2022-06-03 20:03:00|681.29|673.69|681.36|673.76|681.36|673.76|681.29|673.69|3
1654286590000|2022-06-03 20:03:10|681.37|673.77|681.36|673.76|681.37|673.77|681.36|673.76|2
1654286610000|2022-06-03 20:03:30|681.15|673.55|681.15|673.55|681.15|673.55|681.15|673.55|1
1654286640000|2022-06-03 20:04:00|681.05|673.45|681.05|673.45|681.05|673.45|681.05|673.45|1
1654286660000|2022-06-03 20:04:20|680.95|673.35|680.97|673.37|680.97|673.37|680.95|673.35|3
1654286670000|2022-06-03 20:04:30|680.95|673.35|680.97|673.37|681.1|673.5|680.95|673.35|9
1654286690000|2022-06-03 20:04:50|681.04|673.44|681.24|673.64|681.24|673.64|681.04|673.44|5
1654286700000|2022-06-03 20:05:00|681.18|673.58|681.24|673.64|681.25|673.65|681.18|673.58|3
1654286710000|2022-06-03 20:05:10|681.25|673.65|681.25|673.65|681.25|673.65|681.25|673.65|1
1654286720000|2022-06-03 20:05:20|681.21|673.61|681.25|673.65|681.3|673.7|681.2|673.6|6
1654286730000|2022-06-03 20:05:30|681.26|673.66|681.26|673.66|681.26|673.66|681.26|673.66|1
1654286760000|2022-06-03 20:06:00|681.3|673.7|681.29|673.69|681.3|673.7|681.2|673.6|7
1654286770000|2022-06-03 20:06:10|681.25|673.65|681.25|673.65|681.25|673.65|681.25|673.65|1
1654286780000|2022-06-03 20:06:20|681.26|673.66|681.26|673.66|681.26|673.66|681.22|673.62|3
1654286790000|2022-06-03 20:06:30|681.31|673.71|681.51|673.91|681.6|674|681.27|673.67|9
1654286800000|2022-06-03 20:06:40|682.02|674.42|682.19|674.59|682.19|674.59|681.96|674.36|19
1654286810000|2022-06-03 20:06:50|682.2|674.6|682.31|674.71|682.31|674.71|682.18|674.58|8
1654286820000|2022-06-03 20:07:00|682.26|674.66|682.22|674.62|682.26|674.66|682.21|674.61|5
1654286830000|2022-06-03 20:07:10|682.2|674.6|683.06|675.46|683.33|675.73|682.2|674.6|17
1654286840000|2022-06-03 20:07:20|682.95|675.35|683.25|675.65|683.26|675.66|682.72|675.12|8
1654286850000|2022-06-03 20:07:30|683.26|675.66|683.41|675.81|683.69|676.09|683.26|675.66|16
1654286860000|2022-06-03 20:07:40|683.42|675.82|683.5|675.9|683.5|675.9|683.41|675.81|5
1654286870000|2022-06-03 20:07:50|683.47|675.87|683.36|675.76|683.61|676.01|683.36|675.76|10
1654286880000|2022-06-03 20:08:00|683.37|675.77|683.36|675.76|683.37|675.77|683.35|675.75|3
1654286890000|2022-06-03 20:08:10|683.37|675.77|684.02|676.42|684.13|676.53|683.36|675.76|16
1654286910000|2022-06-03 20:08:30|683.79|676.19|683.66|676.06|683.89|676.29|683.52|675.92|8
1654286920000|2022-06-03 20:08:40|683.56|675.96|684.17|676.57|684.22|676.62|683.56|675.96|18
1654286930000|2022-06-03 20:08:50|684.2|676.6|684.35|676.75|684.39|676.79|684.2|676.6|12
1654286940000|2022-06-03 20:09:00|684.27|676.67|684.22|676.62|684.27|676.67|684.22|676.62|3
1654286960000|2022-06-03 20:09:20|684.3|676.7|685.19|677.59|685.19|677.59|684.28|676.68|24
1654286970000|2022-06-03 20:09:30|685.2|677.6|685.71|678.11|685.74|678.14|685.17|677.57|21
1654286980000|2022-06-03 20:09:40|685.72|678.12|685.43|677.83|685.98|678.38|685.38|677.78|18
1654286990000|2022-06-03 20:09:50|685.42|677.82|685.34|677.74|685.42|677.82|685.33|677.73|7
1654287000000|2022-06-03 20:10:00|685.33|677.73|685.33|677.73|685.37|677.77|685.33|677.73|4
1654287010000|2022-06-03 20:10:10|685.34|677.74|685.32|677.72|685.34|677.74|685.31|677.71|3
1654287020000|2022-06-03 20:10:20|685.29|677.69|685.44|677.84|685.97|678.37|685.29|677.69|20
1654287030000|2022-06-03 20:10:30|685.63|678.03|685.49|677.89|685.68|678.08|685.42|677.82|14
1654287040000|2022-06-03 20:10:40|685.68|678.08|685.39|677.79|685.68|678.08|685.39|677.79|7
1654287050000|2022-06-03 20:10:50|685.38|677.78|685.37|677.77|685.41|677.81|685.34|677.74|8
1654287060000|2022-06-03 20:11:00|685.36|677.76|685.36|677.76|685.58|677.98|685.3|677.7|15
1654287070000|2022-06-03 20:11:10|685.4|677.8|685.23|677.63|685.43|677.83|685.23|677.63|5
1654287080000|2022-06-03 20:11:20|685.28|677.68|685.65|678.05|685.65|678.05|685.28|677.68|9
1654287090000|2022-06-03 20:11:30|685.67|678.07|685.66|678.06|685.67|678.07|685.62|678.02|8
1654287100000|2022-06-03 20:11:40|685.57|677.97|685.57|677.97|685.66|678.06|685.57|677.97|7
1654287110000|2022-06-03 20:11:50|685.66|678.06|685.58|677.98|685.67|678.07|685.58|677.98|3
1654287120000|2022-06-03 20:12:00|685.67|678.07|685.59|677.99|685.69|678.09|685.58|677.98|7
1654287130000|2022-06-03 20:12:10|685.55|677.95|685.36|677.76|685.56|677.96|685.36|677.76|8
1654287140000|2022-06-03 20:12:20|685.39|677.79|685.54|677.94|685.67|678.07|685.39|677.79|10
1654287150000|2022-06-03 20:12:30|685.68|678.08|685.52|677.92|685.68|678.08|685.52|677.92|6
1654287160000|2022-06-03 20:12:40|685.48|677.88|685.48|677.88|685.48|677.88|685.48|677.88|1
1654287170000|2022-06-03 20:12:50|685.38|677.78|685.32|677.72|685.38|677.78|685.3|677.7|15
1654287180000|2022-06-03 20:13:00|685.36|677.76|685.45|677.85|685.45|677.85|685.21|677.61|12
1654287190000|2022-06-03 20:13:10|685.43|677.83|685.35|677.75|685.44|677.84|685.35|677.75|6
1654287200000|2022-06-03 20:13:20|685.33|677.73|685.4|677.8|685.46|677.86|685.33|677.73|8
1654287210000|2022-06-03 20:13:30|685.36|677.76|685.38|677.78|685.38|677.78|685.36|677.76|2
1654287220000|2022-06-03 20:13:40|685.21|677.61|685.26|677.66|685.28|677.68|685.06|677.46|6
1654287230000|2022-06-03 20:13:50|685.28|677.68|685.28|677.68|685.28|677.68|685.26|677.66|3
1654287240000|2022-06-03 20:14:00|685.26|677.66|685.09|677.49|685.26|677.66|685.09|677.49|4
1654287250000|2022-06-03 20:14:10|685.1|677.5|685.13|677.53|685.13|677.53|684.99|677.39|9
1654287260000|2022-06-03 20:14:20|685.16|677.56|684.85|677.25|685.16|677.56|684.82|677.22|9
1654287270000|2022-06-03 20:14:30|684.84|677.24|684.85|677.25|684.85|677.25|684.84|677.24|4
1654287280000|2022-06-03 20:14:40|684.84|677.24|684.36|676.76|684.85|677.25|684.12|676.52|5
1654287290000|2022-06-03 20:14:50|684.33|676.73|684.44|676.84|684.44|676.84|684.17|676.57|20
1654287300000|2022-06-03 20:15:00|684.43|676.83|684.43|676.83|684.43|676.83|684.26|676.66|10
1654287310000|2022-06-03 20:15:10|684.44|676.84|684.44|676.84|684.46|676.86|684.26|676.66|5
1654287320000|2022-06-03 20:15:20|684.22|676.62|684.21|676.61|684.43|676.83|684.12|676.52|24
1654287330000|2022-06-03 20:15:30|684.22|676.62|684.27|676.67|684.27|676.67|684.21|676.61|11
1654287340000|2022-06-03 20:15:40|684.26|676.66|684.25|676.65|684.27|676.67|684.09|676.49|12
1654287350000|2022-06-03 20:15:50|684.15|676.55|683.53|675.93|684.17|676.57|683.43|675.83|16
1654287360000|2022-06-03 20:16:00|683.51|675.91|683.36|675.76|683.53|675.93|683.36|675.76|10
1654287370000|2022-06-03 20:16:10|683.35|675.75|683.38|675.78|683.38|675.78|683.33|675.73|12
1654287380000|2022-06-03 20:16:20|683.35|675.75|683.31|675.71|683.39|675.79|683.24|675.64|9
1654287390000|2022-06-03 20:16:30|683.34|675.74|683.32|675.72|683.36|675.76|683.31|675.71|5
1654287400000|2022-06-03 20:16:40|683.3|675.7|683.32|675.72|683.35|675.75|683.3|675.7|6
1654287410000|2022-06-03 20:16:50|683.31|675.71|683.16|675.56|683.31|675.71|683.15|675.55|10
1654287420000|2022-06-03 20:17:00|683.17|675.57|683.17|675.57|683.17|675.57|683.16|675.56|9
1654287430000|2022-06-03 20:17:10|683.25|675.65|683.17|675.57|683.25|675.65|683.14|675.54|4
1654287440000|2022-06-03 20:17:20|683.16|675.56|683.16|675.56|683.16|675.56|683.16|675.56|1
1654287450000|2022-06-03 20:17:30|683.12|675.52|683.12|675.52|683.12|675.52|683.11|675.51|3
1654287460000|2022-06-03 20:17:40|683.15|675.55|683.15|675.55|683.15|675.55|683.15|675.55|1
1654287470000|2022-06-03 20:17:50|683.17|675.57|683.17|675.57|683.17|675.57|683.17|675.57|1
1654287480000|2022-06-03 20:18:00|683.16|675.56|683.14|675.54|683.16|675.56|683.14|675.54|2
1654287490000|2022-06-03 20:18:10|683.11|675.51|683.14|675.54|683.14|675.54|683.11|675.51|2
1654287530000|2022-06-03 20:18:50|683.3|675.7|683.3|675.7|683.3|675.7|683.3|675.7|1
1654287540000|2022-06-03 20:19:00|683.55|675.95|683.3|675.7|683.55|675.95|683.3|675.7|3
1654287560000|2022-06-03 20:19:20|683.37|675.77|683.45|675.85|683.69|676.09|683.37|675.77|4
1654287570000|2022-06-03 20:19:30|683.46|675.86|683.39|675.79|683.46|675.86|683.37|675.77|9
1654287580000|2022-06-03 20:19:40|683.37|675.77|683.35|675.75|683.37|675.77|683.25|675.65|5
1654287590000|2022-06-03 20:19:50|683.36|675.76|683.36|675.76|683.43|675.83|683.35|675.75|5
1654287600000|2022-06-03 20:20:00|683.5|675.9|683.37|675.77|683.5|675.9|683.3|675.7|4
1654287610000|2022-06-03 20:20:10|683.35|675.75|683.37|675.77|683.37|675.77|683.35|675.75|2
1654287620000|2022-06-03 20:20:20|683.41|675.81|683.3|675.7|683.71|676.11|683.3|675.7|5
1654287630000|2022-06-03 20:20:30|683.46|675.86|683.48|675.88|683.7|676.1|683.32|675.72|5
1654287650000|2022-06-03 20:20:50|683.55|675.95|683.48|675.88|683.55|675.95|683.48|675.88|2
1654287660000|2022-06-03 20:21:00|683.39|675.79|683.31|675.71|683.48|675.88|683.31|675.71|3
1654287670000|2022-06-03 20:21:10|683.3|675.7|683.37|675.77|683.37|675.77|683.3|675.7|2
1654287680000|2022-06-03 20:21:20|683.36|675.76|683.36|675.76|683.36|675.76|683.36|675.76|1
1654287690000|2022-06-03 20:21:30|683.54|675.94|683.94|676.34|684.06|676.46|683.44|675.84|19
1654287700000|2022-06-03 20:21:40|683.93|676.33|684.03|676.43|684.03|676.43|683.91|676.31|5
1654287710000|2022-06-03 20:21:50|684.11|676.51|684.08|676.48|684.11|676.51|684.05|676.45|7
1654287720000|2022-06-03 20:22:00|684.06|676.46|683.89|676.29|684.06|676.46|683.83|676.23|18
1654287730000|2022-06-03 20:22:10|683.86|676.26|683.86|676.26|684|676.4|683.86|676.26|3
1654287740000|2022-06-03 20:22:20|683.89|676.29|683.89|676.29|683.97|676.37|683.89|676.29|9
1654287750000|2022-06-03 20:22:30|683.9|676.3|683.89|676.29|683.9|676.3|683.89|676.29|2
1654287760000|2022-06-03 20:22:40|683.92|676.32|683.92|676.32|683.92|676.32|683.91|676.31|3
1654287770000|2022-06-03 20:22:50|683.82|676.22|683.82|676.22|683.82|676.22|683.82|676.22|1
1654287780000|2022-06-03 20:23:00|683.83|676.23|683.88|676.28|683.88|676.28|683.82|676.22|3
1654287810000|2022-06-03 20:23:30|683.97|676.37|683.89|676.29|683.97|676.37|683.88|676.28|6
1654287820000|2022-06-03 20:23:40|683.9|676.3|683.89|676.29|683.9|676.3|683.89|676.29|2
1654287840000|2022-06-03 20:24:00|683.87|676.27|683.87|676.27|683.87|676.27|683.87|676.27|1
1654287860000|2022-06-03 20:24:20|683.89|676.29|683.89|676.29|683.89|676.29|683.89|676.29|1
1654287870000|2022-06-03 20:24:30|683.9|676.3|683.97|676.37|683.97|676.37|683.9|676.3|4
1654287880000|2022-06-03 20:24:40|683.96|676.36|684.06|676.46|684.13|676.53|683.96|676.36|6
1654287890000|2022-06-03 20:24:50|684.14|676.54|684.25|676.65|684.26|676.66|684.14|676.54|8
1654287900000|2022-06-03 20:25:00|684.18|676.58|684.19|676.59|684.2|676.6|684.16|676.56|7
1654287910000|2022-06-03 20:25:10|684.18|676.58|684.14|676.54|684.29|676.69|684.13|676.53|9
1654287920000|2022-06-03 20:25:20|684.13|676.53|684.16|676.56|684.2|676.6|684.13|676.53|5
1654287930000|2022-06-03 20:25:30|684.13|676.53|684.07|676.47|684.16|676.56|684.07|676.47|7
1654287940000|2022-06-03 20:25:40|684.09|676.49|684.04|676.44|684.09|676.49|684.04|676.44|2
1654287950000|2022-06-03 20:25:50|684.01|676.41|684.08|676.48|684.08|676.48|684.01|676.41|6
1654287960000|2022-06-03 20:26:00|684.01|676.41|683.89|676.29|684.01|676.41|683.89|676.29|2
1654287970000|2022-06-03 20:26:10|683.98|676.38|683.89|676.29|683.98|676.38|683.89|676.29|2
1654287980000|2022-06-03 20:26:20|683.98|676.38|683.64|676.04|683.98|676.38|683.64|676.04|11
1654288000000|2022-06-03 20:26:40|683.89|676.29|683.89|676.29|683.89|676.29|683.89|676.29|1
1654288010000|2022-06-03 20:26:50|683.64|676.04|683.87|676.27|683.88|676.28|683.63|676.03|7
1654288020000|2022-06-03 20:27:00|683.8|676.2|683.9|676.3|683.9|676.3|683.63|676.03|15
1654288030000|2022-06-03 20:27:10|683.73|676.13|683.99|676.39|684.19|676.59|683.73|676.13|7
1654288040000|2022-06-03 20:27:20|684.17|676.57|684.31|676.71|684.31|676.71|684.09|676.49|13
1654288050000|2022-06-03 20:27:30|684.35|676.75|685.21|677.61|685.26|677.66|684.35|676.75|22
1654288060000|2022-06-03 20:27:40|685.22|677.62|685.22|677.62|685.22|677.62|685.21|677.61|3
1654288070000|2022-06-03 20:27:50|685.23|677.63|685.29|677.69|685.29|677.69|685.23|677.63|10
1654288080000|2022-06-03 20:28:00|685.32|677.72|685.31|677.71|685.34|677.74|685.3|677.7|7
1654288090000|2022-06-03 20:28:10|685.3|677.7|685.93|678.33|685.93|678.33|685.3|677.7|7
1654288100000|2022-06-03 20:28:20|685.94|678.34|685.58|677.98|686.08|678.48|685.58|677.98|17
1654288110000|2022-06-03 20:28:30|685.62|678.02|685.58|677.98|685.86|678.26|685.58|677.98|6
1654288120000|2022-06-03 20:28:40|685.66|678.06|685.4|677.8|685.66|678.06|685.14|677.54|13
1654288130000|2022-06-03 20:28:50|685.39|677.79|685.38|677.78|685.4|677.8|685.37|677.77|10
1654288140000|2022-06-03 20:29:00|685.36|677.76|684.64|677.04|685.38|677.78|684.54|676.94|16
1654288150000|2022-06-03 20:29:10|684.45|676.85|684.56|676.96|684.65|677.05|684.45|676.85|10
1654288160000|2022-06-03 20:29:20|684.49|676.89|684.2|676.6|684.49|676.89|684.18|676.58|19
1654288170000|2022-06-03 20:29:30|684.22|676.62|683.39|675.79|684.22|676.62|683.39|675.79|17
1654288180000|2022-06-03 20:29:40|683.38|675.78|683.34|675.74|683.38|675.78|683.29|675.69|7
1654288190000|2022-06-03 20:29:50|683.35|675.75|683.31|675.71|683.35|675.75|683.31|675.71|8
1654288200000|2022-06-03 20:30:00|683.26|675.66|683.33|675.73|683.33|675.73|683.23|675.63|4
1654288210000|2022-06-03 20:30:10|683.34|675.74|683.23|675.63|683.34|675.74|683.23|675.63|5
1654288220000|2022-06-03 20:30:20|683.24|675.64|683.22|675.62|683.26|675.66|683.22|675.62|10
1654288230000|2022-06-03 20:30:30|683.25|675.65|683.28|675.68|683.29|675.69|683.23|675.63|11
1654288240000|2022-06-03 20:30:40|683.29|675.69|683.26|675.66|683.29|675.69|683.26|675.66|5
1654288250000|2022-06-03 20:30:50|683.27|675.67|683.26|675.66|683.28|675.68|683.25|675.65|8
1654288260000|2022-06-03 20:31:00|683.25|675.65|683.17|675.57|683.26|675.66|683.17|675.57|7
1654288270000|2022-06-03 20:31:10|683.18|675.58|683.2|675.6|683.2|675.6|683.16|675.56|7
1654288280000|2022-06-03 20:31:20|683.23|675.63|683.22|675.62|683.28|675.68|683.22|675.62|10
1654288290000|2022-06-03 20:31:30|683.21|675.61|683.15|675.55|683.4|675.8|683.15|675.55|9
1654288300000|2022-06-03 20:31:40|683.18|675.58|683.19|675.59|683.19|675.59|683.16|675.56|4
1654288310000|2022-06-03 20:31:50|683.2|675.6|683.16|675.56|683.2|675.6|683.16|675.56|3
1654288320000|2022-06-03 20:32:00|683.18|675.58|683.15|675.55|683.2|675.6|683.14|675.54|15
1654288330000|2022-06-03 20:32:10|683.18|675.58|683.17|675.57|683.19|675.59|683.15|675.55|10
1654288340000|2022-06-03 20:32:20|683.14|675.54|682.97|675.37|683.16|675.56|682.96|675.36|16
1654288350000|2022-06-03 20:32:30|682.96|675.36|682.96|675.36|683.03|675.43|682.96|675.36|5
1654288360000|2022-06-03 20:32:40|683.2|675.6|683.2|675.6|683.25|675.65|683.2|675.6|3
1654288370000|2022-06-03 20:32:50|683.19|675.59|683.22|675.62|683.3|675.7|683.08|675.48|7
1654288380000|2022-06-03 20:33:00|683.23|675.63|683.34|675.74|683.35|675.75|683.15|675.55|8
1654288390000|2022-06-03 20:33:10|683.33|675.73|683.33|675.73|683.34|675.74|683.33|675.73|3
1654288400000|2022-06-03 20:33:20|683.29|675.69|683.3|675.7|683.3|675.7|683.29|675.69|2
1654288420000|2022-06-03 20:33:40|683.31|675.71|683.66|676.06|683.67|676.07|683.31|675.71|15
1654288430000|2022-06-03 20:33:50|683.91|676.31|684.04|676.44|684.07|676.47|683.66|676.06|10
1654288440000|2022-06-03 20:34:00|684.05|676.45|684.05|676.45|684.1|676.5|684.05|676.45|10
1654288450000|2022-06-03 20:34:10|684.02|676.42|683.72|676.12|684.02|676.42|683.61|676.01|11
1654288460000|2022-06-03 20:34:20|683.7|676.1|683.95|676.35|683.95|676.35|683.7|676.1|6
1654288470000|2022-06-03 20:34:30|683.89|676.29|684.24|676.64|684.24|676.64|683.89|676.29|6
1654288480000|2022-06-03 20:34:40|684.26|676.66|684.29|676.69|684.32|676.72|684.21|676.61|15
1654288490000|2022-06-03 20:34:50|684.28|676.68|684.19|676.59|684.32|676.72|684.11|676.51|15
1654288500000|2022-06-03 20:35:00|684.13|676.53|684.11|676.51|684.22|676.62|684.08|676.48|10
1654288510000|2022-06-03 20:35:10|684.15|676.55|684.17|676.57|684.17|676.57|684.11|676.51|12
1654288520000|2022-06-03 20:35:20|684.18|676.58|684.12|676.52|684.18|676.58|684.12|676.52|6
1654288530000|2022-06-03 20:35:30|684.02|676.42|684.01|676.41|684.02|676.42|684.01|676.41|2
1654288540000|2022-06-03 20:35:40|684.04|676.44|684.04|676.44|684.04|676.44|684.04|676.44|1
1654288550000|2022-06-03 20:35:50|683.86|676.26|683.86|676.26|683.89|676.29|683.86|676.26|5
1654288560000|2022-06-03 20:36:00|683.89|676.29|683.85|676.25|683.9|676.3|683.63|676.03|8
1654288570000|2022-06-03 20:36:10|683.63|676.03|684.19|676.59|684.19|676.59|683.63|676.03|6
1654288580000|2022-06-03 20:36:20|684.17|676.57|683.67|676.07|684.17|676.57|683.67|676.07|5
1654288590000|2022-06-03 20:36:30|683.9|676.3|683.67|676.07|683.9|676.3|683.67|676.07|4
1654288600000|2022-06-03 20:36:40|683.79|676.19|683.79|676.19|683.79|676.19|683.79|676.19|1
1654288620000|2022-06-03 20:37:00|683.84|676.24|683.84|676.24|683.84|676.24|683.84|676.24|1
1654288630000|2022-06-03 20:37:10|683.86|676.26|684.21|676.61|684.21|676.61|683.84|676.24|7
1654288640000|2022-06-03 20:37:20|684.24|676.64|684.03|676.43|684.26|676.66|684.03|676.43|9
1654288650000|2022-06-03 20:37:30|684.1|676.5|684.01|676.41|684.13|676.53|684.01|676.41|9
1654288660000|2022-06-03 20:37:40|684.19|676.59|684.03|676.43|684.26|676.66|684.01|676.41|6
1654288670000|2022-06-03 20:37:50|684.11|676.51|684.11|676.51|684.11|676.51|684.11|676.51|1
1654288680000|2022-06-03 20:38:00|684.09|676.49|684.12|676.52|684.12|676.52|684.09|676.49|2
1654288690000|2022-06-03 20:38:10|684.09|676.49|684.09|676.49|684.09|676.49|684.09|676.49|1
1654288700000|2022-06-03 20:38:20|684.17|676.57|684.17|676.57|684.17|676.57|684.17|676.57|1
1654288710000|2022-06-03 20:38:30|684.09|676.49|683.99|676.39|684.12|676.52|683.99|676.39|8
1654288730000|2022-06-03 20:38:50|684.19|676.59|684.19|676.59|684.2|676.6|684.19|676.59|3
1654288740000|2022-06-03 20:39:00|683.99|676.39|683.65|676.05|684.02|676.42|683.65|676.05|4
1654288750000|2022-06-03 20:39:10|683.66|676.06|683.65|676.05|683.66|676.06|683.65|676.05|2
1654288760000|2022-06-03 20:39:20|683.78|676.18|684.12|676.52|684.28|676.68|683.78|676.18|14
1654288770000|2022-06-03 20:39:30|684.21|676.61|684.21|676.61|684.31|676.71|684.21|676.61|5
1654288780000|2022-06-03 20:39:40|684.17|676.57|684.19|676.59|684.19|676.59|684.1|676.5|5
1654288790000|2022-06-03 20:39:50|684.2|676.6|684.3|676.7|684.3|676.7|684.2|676.6|5
1654288800000|2022-06-03 20:40:00|684.29|676.69|684.29|676.69|684.29|676.69|684.29|676.69|1
1654288810000|2022-06-03 20:40:10|684.3|676.7|684.3|676.7|684.3|676.7|684.3|676.7|1
1654288820000|2022-06-03 20:40:20|684.32|676.72|684.39|676.79|684.39|676.79|684.32|676.72|7
1654288830000|2022-06-03 20:40:30|684.38|676.78|684.37|676.77|684.38|676.78|684.37|676.77|2
1654288840000|2022-06-03 20:40:40|684.39|676.79|685.24|677.64|685.24|677.64|684.39|676.79|12
1654288850000|2022-06-03 20:40:50|685.25|677.65|685.25|677.65|685.26|677.66|685.18|677.58|6
1654288860000|2022-06-03 20:41:00|685.24|677.64|685.18|677.58|685.32|677.72|685.18|677.58|5
1654288870000|2022-06-03 20:41:10|685.3|677.7|684.61|677.01|685.3|677.7|684.61|677.01|6
1654288880000|2022-06-03 20:41:20|684.64|677.04|685.25|677.65|685.25|677.65|684.61|677.01|8
1654288890000|2022-06-03 20:41:30|684.84|677.24|685.25|677.65|685.25|677.65|684.82|677.22|3
1654288900000|2022-06-03 20:41:40|685.24|677.64|685.25|677.65|685.25|677.65|685.22|677.62|7
1654288910000|2022-06-03 20:41:50|684.93|677.33|684.7|677.1|684.93|677.33|684.57|676.97|11
1654288920000|2022-06-03 20:42:00|684.65|677.05|684.36|676.76|684.66|677.06|684.36|676.76|7
1654288930000|2022-06-03 20:42:10|684.37|676.77|684.39|676.79|684.46|676.86|684.33|676.73|7
1654288940000|2022-06-03 20:42:20|684.33|676.73|684.44|676.84|684.44|676.84|684.33|676.73|2
1654288980000|2022-06-03 20:43:00|684.39|676.79|684.48|676.88|684.48|676.88|684.39|676.79|3
1654288990000|2022-06-03 20:43:10|684.28|676.68|684.34|676.74|684.4|676.8|684.28|676.68|10
1654289000000|2022-06-03 20:43:20|684.3|676.7|684.3|676.7|684.35|676.75|684.3|676.7|4
1654289010000|2022-06-03 20:43:30|684.35|676.75|684.3|676.7|684.35|676.75|684.3|676.7|4
1654289020000|2022-06-03 20:43:40|684.25|676.65|684.25|676.65|684.3|676.7|684.25|676.65|3
1654289050000|2022-06-03 20:44:10|684.34|676.74|684.88|677.28|684.88|677.28|684.27|676.67|12
1654289060000|2022-06-03 20:44:20|684.78|677.18|684.87|677.27|684.88|677.28|684.78|677.18|4
1654289070000|2022-06-03 20:44:30|684.88|677.28|684.87|677.27|684.88|677.28|684.78|677.18|6
1654289090000|2022-06-03 20:44:50|684.82|677.22|685.29|677.69|685.35|677.75|684.82|677.22|18
1654289100000|2022-06-03 20:45:00|685.18|677.58|685.21|677.61|685.21|677.61|685.09|677.49|10
1654289110000|2022-06-03 20:45:10|685.2|677.6|685.16|677.56|685.26|677.66|685.04|677.44|6
1654289120000|2022-06-03 20:45:20|685.14|677.54|685.06|677.46|685.19|677.59|684.87|677.27|20
1654289130000|2022-06-03 20:45:30|685.14|677.54|685.07|677.47|685.18|677.58|685.07|677.47|8
1654289150000|2022-06-03 20:45:50|685.08|677.48|685.07|677.47|685.08|677.48|685.07|677.47|2
1654289160000|2022-06-03 20:46:00|684.9|677.3|684.63|677.03|684.9|677.3|684.54|676.94|8
1654289170000|2022-06-03 20:46:10|684.65|677.05|684.42|676.82|684.65|677.05|684.42|676.82|12
1654289180000|2022-06-03 20:46:20|684.34|676.74|684.34|676.74|684.41|676.81|684.34|676.74|3
1654289190000|2022-06-03 20:46:30|684.75|677.15|684.75|677.15|684.75|677.15|684.75|677.15|1
1654289200000|2022-06-03 20:46:40|684.54|676.94|684.54|676.94|684.54|676.94|684.54|676.94|1
1654289220000|2022-06-03 20:47:00|684.52|676.92|684.52|676.92|684.52|676.92|684.52|676.92|1
1654289250000|2022-06-03 20:47:30|684.54|676.94|684.57|676.97|684.58|676.98|684.54|676.94|6
1654289260000|2022-06-03 20:47:40|684.6|677|685.01|677.41|685.06|677.46|684.6|677|14
1654289270000|2022-06-03 20:47:50|685.09|677.49|685.01|677.41|685.09|677.49|685.01|677.41|4
1654289280000|2022-06-03 20:48:00|684.98|677.38|685.03|677.43|685.09|677.49|684.98|677.38|14
1654289290000|2022-06-03 20:48:10|685.07|677.47|685.03|677.43|685.07|677.47|685.03|677.43|4
1654289300000|2022-06-03 20:48:20|685.04|677.44|685.08|677.48|685.08|677.48|684.91|677.31|4
1654289310000|2022-06-03 20:48:30|685.06|677.46|685.06|677.46|685.06|677.46|685.06|677.46|1
1654289320000|2022-06-03 20:48:40|685.07|677.47|686.05|678.45|686.05|678.45|685.07|677.47|16
1654289330000|2022-06-03 20:48:50|686.07|678.47|686.17|678.57|686.17|678.57|686.01|678.41|16
1654289340000|2022-06-03 20:49:00|686.28|678.68|686.7|679.1|686.7|679.1|686.28|678.68|14
1654289350000|2022-06-03 20:49:10|686.71|679.11|686.97|679.37|687.01|679.41|686.71|679.11|8
1654289360000|2022-06-03 20:49:20|686.94|679.34|686.92|679.32|687.01|679.41|686.87|679.27|9
1654289370000|2022-06-03 20:49:30|686.88|679.28|686.92|679.32|686.92|679.32|686.88|679.28|2
1654289380000|2022-06-03 20:49:40|686.91|679.31|686.94|679.34|686.94|679.34|686.76|679.16|11
1654289390000|2022-06-03 20:49:50|686.88|679.28|686.94|679.34|686.94|679.34|686.88|679.28|6
1654289400000|2022-06-03 20:50:00|686.96|679.36|687.14|679.54|687.14|679.54|686.94|679.34|7
1654289410000|2022-06-03 20:50:10|687.15|679.55|687.17|679.57|687.18|679.58|687.15|679.55|3
1654289430000|2022-06-03 20:50:30|687.21|679.61|687.18|679.58|687.22|679.62|687.15|679.55|7
1654289440000|2022-06-03 20:50:40|687.14|679.54|687.13|679.53|687.14|679.54|687.13|679.53|2
1654289450000|2022-06-03 20:50:50|687.14|679.54|687.16|679.56|687.16|679.56|687.13|679.53|7
1654289460000|2022-06-03 20:51:00|687.34|679.74|687.88|680.28|688.02|680.42|687.34|679.74|19
1654289470000|2022-06-03 20:51:10|687.95|680.35|687.95|680.35|687.95|680.35|687.71|680.11|11
1654289480000|2022-06-03 20:51:20|687.96|680.36|687.5|679.9|687.96|680.36|687.47|679.87|19
1654289490000|2022-06-03 20:51:30|687.51|679.91|687.52|679.92|687.55|679.95|687.47|679.87|14
1654289500000|2022-06-03 20:51:40|687.51|679.91|687.5|679.9|687.52|679.92|687.5|679.9|12
1654289510000|2022-06-03 20:51:50|687.51|679.91|687.36|679.76|687.53|679.93|687.35|679.75|15
1654289520000|2022-06-03 20:52:00|687.39|679.79|687.33|679.73|687.56|679.96|687.33|679.73|10
1654289530000|2022-06-03 20:52:10|687.32|679.72|687.35|679.75|687.36|679.76|687.31|679.71|13
1654289540000|2022-06-03 20:52:20|687.37|679.77|687.32|679.72|687.37|679.77|687.32|679.72|6
1654289550000|2022-06-03 20:52:30|687.33|679.73|687.32|679.72|687.33|679.73|687.32|679.72|6
1654289560000|2022-06-03 20:52:40|687.3|679.7|687.3|679.7|687.32|679.72|687.28|679.68|9
1654289570000|2022-06-03 20:52:50|687.28|679.68|687.28|679.68|687.28|679.68|687.28|679.68|1
1654289580000|2022-06-03 20:53:00|687.25|679.65|687.11|679.51|687.25|679.65|687.09|679.49|6
1654289590000|2022-06-03 20:53:10|687.14|679.54|687.16|679.56|687.16|679.56|687.14|679.54|4
1654289600000|2022-06-03 20:53:20|687.15|679.55|687.15|679.55|687.16|679.56|687.14|679.54|7
1654289610000|2022-06-03 20:53:30|687.14|679.54|686.59|678.99|687.14|679.54|686.53|678.93|12
1654289620000|2022-06-03 20:53:40|686.58|678.98|686.43|678.83|686.58|678.98|686.41|678.81|12
1654289630000|2022-06-03 20:53:50|686.42|678.82|686.41|678.81|686.42|678.82|686.4|678.8|4
1654289640000|2022-06-03 20:54:00|686.4|678.8|686.38|678.78|686.41|678.81|686.38|678.78|3
1654289650000|2022-06-03 20:54:10|686.36|678.76|686.36|678.76|686.38|678.78|686.36|678.76|3
1654289670000|2022-06-03 20:54:30|686.35|678.75|686.37|678.77|686.38|678.78|686.35|678.75|4
1654289680000|2022-06-03 20:54:40|686.36|678.76|686.35|678.75|686.36|678.76|686.34|678.74|3
1654289690000|2022-06-03 20:54:50|686.34|678.74|686.44|678.84|686.44|678.84|686.34|678.74|11
1654289700000|2022-06-03 20:55:00|686.45|678.85|686.42|678.82|686.45|678.85|686.42|678.82|3
1654289710000|2022-06-03 20:55:10|686.44|678.84|686.52|678.92|686.57|678.97|686.44|678.84|8
1654289720000|2022-06-03 20:55:20|686.54|678.94|686.51|678.91|686.59|678.99|686.47|678.87|12
1654289730000|2022-06-03 20:55:30|686.57|678.97|686.46|678.86|686.57|678.97|686.43|678.83|6
1654289740000|2022-06-03 20:55:40|686.43|678.83|686.44|678.84|686.49|678.89|686.42|678.82|9
1654289750000|2022-06-03 20:55:50|686.43|678.83|686.46|678.86|686.48|678.88|686.42|678.82|14
1654289760000|2022-06-03 20:56:00|686.47|678.87|686.24|678.64|686.47|678.87|686.2|678.6|13
1654289770000|2022-06-03 20:56:10|686.22|678.62|686.24|678.64|686.27|678.67|686.22|678.62|7
1654289780000|2022-06-03 20:56:20|686.23|678.63|686.23|678.63|686.23|678.63|686.23|678.63|1
1654289790000|2022-06-03 20:56:30|686.21|678.61|686.22|678.62|686.23|678.63|686.21|678.61|3
1654289800000|2022-06-03 20:56:40|686.24|678.64|686.22|678.62|686.24|678.64|686.22|678.62|5
1654289810000|2022-06-03 20:56:50|686.23|678.63|686.21|678.61|686.23|678.63|686.19|678.59|6
1654289820000|2022-06-03 20:57:00|686.4|678.8|686.29|678.69|686.52|678.92|686.29|678.69|13
1654289840000|2022-06-03 20:57:20|686.3|678.7|686.3|678.7|686.3|678.7|686.3|678.7|1
1654289850000|2022-06-03 20:57:30|686.29|678.69|686.24|678.64|686.29|678.69|686.2|678.6|7
1654289860000|2022-06-03 20:57:40|686.23|678.63|686.23|678.63|686.23|678.63|686.23|678.63|1
1654289870000|2022-06-03 20:57:50|686.24|678.64|686.17|678.57|686.24|678.64|686.17|678.57|2
1654289880000|2022-06-03 20:58:00|686.23|678.63|686.17|678.57|686.26|678.66|686.15|678.55|17
1654289890000|2022-06-03 20:58:10|686.15|678.55|686.14|678.54|686.15|678.55|686.12|678.52|5
1654289900000|2022-06-03 20:58:20|686.09|678.49|685.53|677.93|686.14|678.54|685.47|677.87|11
1654289910000|2022-06-03 20:58:30|685.52|677.92|685.47|677.87|685.53|677.93|685.47|677.87|8
1654289920000|2022-06-03 20:58:40|685.51|677.91|685.52|677.92|685.52|677.92|685.51|677.91|4
1654289930000|2022-06-03 20:58:50|685.46|677.86|685.39|677.79|685.46|677.86|685.37|677.77|6
1654326000000|2022-06-04 07:00:00|690.53|682.93|689.64|682.04|690.81|683.21|689.64|682.04|14
1654326010000|2022-06-04 07:00:10|689.78|682.18|690.82|683.22|690.82|683.22|689.78|682.18|8
1654326020000|2022-06-04 07:00:20|690.81|683.21|690.52|682.92|690.81|683.21|690.52|682.92|10
1654326030000|2022-06-04 07:00:30|690.54|682.94|690.48|682.88|690.7|683.1|690.47|682.87|17
1654326040000|2022-06-04 07:00:40|690.5|682.9|690.28|682.68|690.53|682.93|690.25|682.65|14
1654326050000|2022-06-04 07:00:50|690.27|682.67|690.19|682.59|690.27|682.67|690.19|682.59|7
1654326060000|2022-06-04 07:01:00|690.24|682.64|690.12|682.52|690.25|682.65|690.07|682.47|7
1654326070000|2022-06-04 07:01:10|690.07|682.47|690.13|682.53|690.13|682.53|690.07|682.47|3
1654326080000|2022-06-04 07:01:20|690.14|682.54|690.13|682.53|690.14|682.54|690.13|682.53|2
1654326090000|2022-06-04 07:01:30|690.08|682.48|690.13|682.53|690.13|682.53|690.08|682.48|6
1654326100000|2022-06-04 07:01:40|690.11|682.51|690.05|682.45|690.13|682.53|690.02|682.42|9
1654326110000|2022-06-04 07:01:50|690.06|682.46|690.04|682.44|690.06|682.46|690.04|682.44|11
1654326120000|2022-06-04 07:02:00|690.05|682.45|689.96|682.36|690.05|682.45|689.95|682.35|10
1654326130000|2022-06-04 07:02:10|689.98|682.38|690.06|682.46|690.2|682.6|689.98|682.38|15
1654326140000|2022-06-04 07:02:20|690.08|682.48|690.02|682.42|690.1|682.5|689.95|682.35|13
1654326150000|2022-06-04 07:02:30|690|682.4|689.94|682.34|690.05|682.45|689.94|682.34|11
1654326160000|2022-06-04 07:02:40|689.93|682.33|689.94|682.34|689.99|682.39|689.93|682.33|6
1654326170000|2022-06-04 07:02:50|689.93|682.33|689.91|682.31|689.93|682.33|689.88|682.28|12
1654326180000|2022-06-04 07:03:00|689.89|682.29|689.87|682.27|689.89|682.29|689.87|682.27|5
1654326190000|2022-06-04 07:03:10|689.86|682.26|689.89|682.29|689.89|682.29|689.86|682.26|14
1654326200000|2022-06-04 07:03:20|689.87|682.27|689.87|682.27|689.9|682.3|689.86|682.26|11
1654326210000|2022-06-04 07:03:30|689.88|682.28|689.94|682.34|690.04|682.44|689.88|682.28|15
1654326220000|2022-06-04 07:03:40|689.8|682.2|689.86|682.26|689.87|682.27|689.77|682.17|18
1654326230000|2022-06-04 07:03:50|689.85|682.25|689.28|681.68|689.87|682.27|689.23|681.63|22
1654326240000|2022-06-04 07:04:00|689.27|681.67|688.94|681.34|689.28|681.68|688.94|681.34|18
1654326250000|2022-06-04 07:04:10|688.93|681.33|689.06|681.46|689.07|681.47|688.93|681.33|14
1654326260000|2022-06-04 07:04:20|689.16|681.56|689.11|681.51|689.17|681.57|689.11|681.51|5
1654326270000|2022-06-04 07:04:30|689.12|681.52|689.06|681.46|689.12|681.52|689.05|681.45|11
1654326280000|2022-06-04 07:04:40|689.05|681.45|689.04|681.44|689.06|681.46|689.02|681.42|20
1654326290000|2022-06-04 07:04:50|689.03|681.43|688.62|681.02|689.03|681.43|688.59|680.99|16
1654326300000|2022-06-04 07:05:00|688.6|681|688.98|681.38|688.98|681.38|688.58|680.98|19
1654326310000|2022-06-04 07:05:10|688.99|681.39|688.78|681.18|688.99|681.39|688.78|681.18|17
1654326320000|2022-06-04 07:05:20|688.81|681.21|688.8|681.2|688.81|681.21|688.8|681.2|2
1654326330000|2022-06-04 07:05:30|688.78|681.18|688.78|681.18|688.92|681.32|688.78|681.18|19
1654326340000|2022-06-04 07:05:40|688.79|681.19|688.88|681.28|688.88|681.28|688.79|681.19|7
1654326350000|2022-06-04 07:05:50|688.82|681.22|689.22|681.62|689.23|681.63|688.73|681.13|17
1654326360000|2022-06-04 07:06:00|689.25|681.65|689.1|681.5|689.25|681.65|689.06|681.46|12
1654326370000|2022-06-04 07:06:10|689.09|681.49|689.11|681.51|689.12|681.52|689.08|681.48|6
1654326380000|2022-06-04 07:06:20|689.15|681.55|689.31|681.71|689.31|681.71|689.15|681.55|9
1654326390000|2022-06-04 07:06:30|689.28|681.68|689.25|681.65|689.3|681.7|689.23|681.63|14
1654326400000|2022-06-04 07:06:40|689.29|681.69|689.3|681.7|689.3|681.7|689.29|681.69|2
1654326410000|2022-06-04 07:06:50|689.31|681.71|689.65|682.05|689.65|682.05|689.31|681.71|18
1654326420000|2022-06-04 07:07:00|689.68|682.08|689.34|681.74|689.7|682.1|689.32|681.72|15
1654326430000|2022-06-04 07:07:10|689.31|681.71|689.23|681.63|689.31|681.71|689.17|681.57|17
1654326440000|2022-06-04 07:07:20|689.13|681.53|689.04|681.44|689.13|681.53|689.04|681.44|9
1654326450000|2022-06-04 07:07:30|689.06|681.46|689.01|681.41|689.09|681.49|688.97|681.37|13
1654326460000|2022-06-04 07:07:40|688.97|681.37|689|681.4|689.02|681.42|688.97|681.37|13
1654326470000|2022-06-04 07:07:50|689.02|681.42|689.02|681.42|689.02|681.42|689.02|681.42|1
1654326480000|2022-06-04 07:08:00|688.92|681.32|688.95|681.35|688.97|681.37|688.92|681.32|12
1654326490000|2022-06-04 07:08:10|688.94|681.34|688.96|681.36|688.96|681.36|688.9|681.3|15
1654326500000|2022-06-04 07:08:20|689.1|681.5|689.19|681.59|689.2|681.6|689.1|681.5|6
1654326510000|2022-06-04 07:08:30|689.16|681.56|689.1|681.5|689.16|681.56|689.03|681.43|8
1654326520000|2022-06-04 07:08:40|689.03|681.43|689.1|681.5|689.1|681.5|689.03|681.43|2
1654326530000|2022-06-04 07:08:50|689.03|681.43|689.01|681.41|689.04|681.44|688.97|681.37|11
1654326540000|2022-06-04 07:09:00|689|681.4|689.11|681.51|689.11|681.51|688.79|681.19|12
1654326550000|2022-06-04 07:09:10|689.1|681.5|689.1|681.5|689.1|681.5|689.1|681.5|1
1654326560000|2022-06-04 07:09:20|689.11|681.51|689.04|681.44|689.16|681.56|689.04|681.44|3
1654326570000|2022-06-04 07:09:30|689.11|681.51|689.16|681.56|689.16|681.56|689.11|681.51|6
1654326580000|2022-06-04 07:09:40|689.15|681.55|689.26|681.66|689.27|681.67|689.08|681.48|17
1654326590000|2022-06-04 07:09:50|689.18|681.58|689.12|681.52|689.18|681.58|689.12|681.52|5
1654326600000|2022-06-04 07:10:00|689.11|681.51|689.27|681.67|689.27|681.67|689.11|681.51|6
1654326610000|2022-06-04 07:10:10|689.21|681.61|689.1|681.5|689.22|681.62|689.07|681.47|9
1654326620000|2022-06-04 07:10:20|689.14|681.54|689.17|681.57|689.17|681.57|689.1|681.5|6
1654326630000|2022-06-04 07:10:30|689.1|681.5|689.09|681.49|689.17|681.57|689.09|681.49|5
1654326640000|2022-06-04 07:10:40|689.08|681.48|689.09|681.49|689.09|681.49|689.07|681.47|6
1654326650000|2022-06-04 07:10:50|689.08|681.48|689.08|681.48|689.09|681.49|689.07|681.47|5
1654326660000|2022-06-04 07:11:00|689.07|681.47|689.04|681.44|689.07|681.47|689.04|681.44|6
1654326670000|2022-06-04 07:11:10|689.05|681.45|689.19|681.59|689.29|681.69|689.05|681.45|12
1654326680000|2022-06-04 07:11:20|689.17|681.57|689.18|681.58|689.18|681.58|689.09|681.49|5
1654326690000|2022-06-04 07:11:30|689.1|681.5|689.04|681.44|689.18|681.58|689.02|681.42|11
1654326700000|2022-06-04 07:11:40|689.02|681.42|689.02|681.42|689.05|681.45|689.02|681.42|6
1654326720000|2022-06-04 07:12:00|689.05|681.45|689.02|681.42|689.05|681.45|689.02|681.42|9
1654326730000|2022-06-04 07:12:10|689.05|681.45|689.05|681.45|689.06|681.46|689.02|681.42|8
1654326740000|2022-06-04 07:12:20|689.03|681.43|689.03|681.43|689.06|681.46|689.03|681.43|7
1654326750000|2022-06-04 07:12:30|689.13|681.53|689.19|681.59|689.2|681.6|689.03|681.43|14
1654326760000|2022-06-04 07:12:40|689.21|681.61|689.28|681.68|689.29|681.69|689.21|681.61|6
1654326780000|2022-06-04 07:13:00|689.27|681.67|689.27|681.67|689.32|681.72|689.26|681.66|12
1654326790000|2022-06-04 07:13:10|689.18|681.58|689.14|681.54|689.25|681.65|689.13|681.53|9
1654326800000|2022-06-04 07:13:20|689.15|681.55|689.27|681.67|689.28|681.68|689.13|681.53|8
1654326820000|2022-06-04 07:13:40|689.26|681.66|689.13|681.53|689.26|681.66|689.03|681.43|10
1654326830000|2022-06-04 07:13:50|689.23|681.63|689.13|681.53|689.23|681.63|689.13|681.53|2
1654326840000|2022-06-04 07:14:00|689.15|681.55|689.32|681.72|689.32|681.72|689.15|681.55|14
1654326850000|2022-06-04 07:14:10|689.33|681.73|689.3|681.7|689.33|681.73|689.3|681.7|6
1654326860000|2022-06-04 07:14:20|689.29|681.69|689.29|681.69|689.3|681.7|689.29|681.69|3
1654326870000|2022-06-04 07:14:30|689.56|681.96|689.56|681.96|689.57|681.97|689.55|681.95|8
1654326880000|2022-06-04 07:14:40|689.52|681.92|689.56|681.96|689.56|681.96|689.5|681.9|7
1654326890000|2022-06-04 07:14:50|689.52|681.92|689.56|681.96|689.56|681.96|689.51|681.91|8
1654326900000|2022-06-04 07:15:00|689.57|681.97|689.44|681.84|689.74|682.14|689.36|681.76|12
1654326910000|2022-06-04 07:15:10|689.43|681.83|689.31|681.71|689.45|681.85|689.31|681.71|7
1654326940000|2022-06-04 07:15:40|689.24|681.64|689.2|681.6|689.31|681.71|689.15|681.55|8
1654326950000|2022-06-04 07:15:50|689.19|681.59|689.1|681.5|689.19|681.59|689.07|681.47|17
1654326960000|2022-06-04 07:16:00|689.06|681.46|689.21|681.61|689.21|681.61|689.05|681.45|4
1654326970000|2022-06-04 07:16:10|689.22|681.62|689.22|681.62|689.22|681.62|689.12|681.52|5
1654326980000|2022-06-04 07:16:20|689.12|681.52|689.12|681.52|689.12|681.52|689.11|681.51|3
1654326990000|2022-06-04 07:16:30|689.11|681.51|689.17|681.57|689.21|681.61|689.11|681.51|5
1654327000000|2022-06-04 07:16:40|689.19|681.59|689.19|681.59|689.19|681.59|689.19|681.59|1
1654327010000|2022-06-04 07:16:50|689.18|681.58|689.19|681.59|689.19|681.59|689.18|681.58|4
1654327020000|2022-06-04 07:17:00|689.18|681.58|689.16|681.56|689.2|681.6|689.16|681.56|12
1654327040000|2022-06-04 07:17:20|689.17|681.57|689.16|681.56|689.17|681.57|689.16|681.56|4
1654327050000|2022-06-04 07:17:30|689.17|681.57|689.17|681.57|689.2|681.6|689.17|681.57|3
1654327060000|2022-06-04 07:17:40|689.07|681.47|689.11|681.51|689.26|681.66|689.07|681.47|9
1654327070000|2022-06-04 07:17:50|689.1|681.5|689.11|681.51|689.11|681.51|689.1|681.5|2
1654327080000|2022-06-04 07:18:00|689.13|681.53|689.13|681.53|689.14|681.54|689.13|681.53|3
1654327090000|2022-06-04 07:18:10|689.14|681.54|689.2|681.6|689.31|681.71|689.13|681.53|13
1654327100000|2022-06-04 07:18:20|689.16|681.56|689.15|681.55|689.16|681.56|689.15|681.55|2
1654327110000|2022-06-04 07:18:30|689.14|681.54|688.77|681.17|689.14|681.54|688.58|680.98|15
1654327120000|2022-06-04 07:18:40|688.79|681.19|688.58|680.98|688.79|681.19|688.52|680.92|13
1654327130000|2022-06-04 07:18:50|688.59|680.99|688.99|681.39|689|681.4|688.59|680.99|3
1654327140000|2022-06-04 07:19:00|689.01|681.41|689.01|681.41|689.02|681.42|688.97|681.37|5
1654327150000|2022-06-04 07:19:10|689.05|681.45|689.09|681.49|689.09|681.49|689.01|681.41|7
1654327160000|2022-06-04 07:19:20|689.08|681.48|689.07|681.47|689.08|681.48|689.06|681.46|4
1654327170000|2022-06-04 07:19:30|689.08|681.48|689.08|681.48|689.1|681.5|689.06|681.46|8
1654327180000|2022-06-04 07:19:40|689.06|681.46|689.01|681.41|689.07|681.47|688.98|681.38|8
1654327190000|2022-06-04 07:19:50|689|681.4|689.01|681.41|689.01|681.41|689|681.4|4
1654327200000|2022-06-04 07:20:00|689.04|681.44|689.04|681.44|689.04|681.44|689.01|681.41|3
1654327210000|2022-06-04 07:20:10|689.05|681.45|689.01|681.41|689.06|681.46|688.98|681.38|14
1654327220000|2022-06-04 07:20:20|688.99|681.39|688.99|681.39|689|681.4|688.99|681.39|5
1654327230000|2022-06-04 07:20:30|689|681.4|688.99|681.39|689|681.4|688.99|681.39|2
1654327240000|2022-06-04 07:20:40|689.01|681.41|688.98|681.38|689.02|681.42|688.97|681.37|10
1654327250000|2022-06-04 07:20:50|688.97|681.37|689|681.4|689.02|681.42|688.97|681.37|8
1654327260000|2022-06-04 07:21:00|688.95|681.35|689.01|681.41|689.03|681.43|688.95|681.35|4
1654327270000|2022-06-04 07:21:10|689.03|681.43|689.05|681.45|689.08|681.48|688.99|681.39|11
1654327280000|2022-06-04 07:21:20|689.07|681.47|689.09|681.49|689.09|681.49|689.07|681.47|4
1654327290000|2022-06-04 07:21:30|689.11|681.51|689.09|681.49|689.12|681.52|689.09|681.49|4
1654327300000|2022-06-04 07:21:40|689.12|681.52|689|681.4|689.12|681.52|689|681.4|11
1654327310000|2022-06-04 07:21:50|689.03|681.43|689.01|681.41|689.03|681.43|688.99|681.39|10
1654327320000|2022-06-04 07:22:00|689.02|681.42|689.02|681.42|689.07|681.47|689.01|681.41|8
1654327330000|2022-06-04 07:22:10|689.05|681.45|689.04|681.44|689.05|681.45|689.02|681.42|6
1654327340000|2022-06-04 07:22:20|689.02|681.42|688.99|681.39|689.02|681.42|688.98|681.38|5
1654327350000|2022-06-04 07:22:30|689.01|681.41|689.02|681.42|689.06|681.46|689.01|681.41|7
1654327360000|2022-06-04 07:22:40|689.03|681.43|689.03|681.43|689.03|681.43|689.02|681.42|3
1654327370000|2022-06-04 07:22:50|689.04|681.44|689.06|681.46|689.06|681.46|689.03|681.43|5
1654327380000|2022-06-04 07:23:00|689.07|681.47|689.05|681.45|689.08|681.48|689.05|681.45|7
1654327390000|2022-06-04 07:23:10|689.07|681.47|689.07|681.47|689.07|681.47|689.07|681.47|1
1654327400000|2022-06-04 07:23:20|689.06|681.46|689.12|681.52|689.12|681.52|689.05|681.45|7
1654327410000|2022-06-04 07:23:30|689.06|681.46|689.04|681.44|689.06|681.46|689|681.4|5
1654327420000|2022-06-04 07:23:40|689.01|681.41|689|681.4|689.04|681.44|689|681.4|8
1654327430000|2022-06-04 07:23:50|689.06|681.46|689.03|681.43|689.06|681.46|688.99|681.39|13
1654327440000|2022-06-04 07:24:00|688.97|681.37|689.02|681.42|689.02|681.42|688.97|681.37|3
1654327450000|2022-06-04 07:24:10|689.01|681.41|689.02|681.42|689.04|681.44|689|681.4|7
1654327460000|2022-06-04 07:24:20|689.01|681.41|689.03|681.43|689.04|681.44|689.01|681.41|3
1654327470000|2022-06-04 07:24:30|689.04|681.44|689.03|681.43|689.04|681.44|688.98|681.38|11
1654327490000|2022-06-04 07:24:50|689.02|681.42|689.06|681.46|689.2|681.6|689.02|681.42|8
1654327500000|2022-06-04 07:25:00|689.11|681.51|689.74|682.14|689.74|682.14|689.1|681.5|15
1654327510000|2022-06-04 07:25:10|689.72|682.12|689.71|682.11|689.72|682.12|689.71|682.11|2
1654327520000|2022-06-04 07:25:20|689.72|682.12|689.55|681.95|689.73|682.13|689.54|681.94|11
1654327530000|2022-06-04 07:25:30|689.59|681.99|689.59|681.99|689.59|681.99|689.59|681.99|1
1654327540000|2022-06-04 07:25:40|689.43|681.83|689.54|681.94|689.59|681.99|689.43|681.83|9
1654327550000|2022-06-04 07:25:50|689.53|681.93|689.54|681.94|689.54|681.94|689.52|681.92|8
1654327560000|2022-06-04 07:26:00|689.55|681.95|689.66|682.06|689.71|682.11|689.55|681.95|7
1654327570000|2022-06-04 07:26:10|689.71|682.11|689.71|682.11|689.72|682.12|689.66|682.06|11
1654327580000|2022-06-04 07:26:20|689.68|682.08|689.68|682.08|689.68|682.08|689.66|682.06|7
1654327590000|2022-06-04 07:26:30|689.67|682.07|689.68|682.08|689.68|682.08|689.65|682.05|4
1654327600000|2022-06-04 07:26:40|689.66|682.06|689.76|682.16|689.76|682.16|689.66|682.06|6
1654327610000|2022-06-04 07:26:50|689.75|682.15|689.69|682.09|689.75|682.15|689.66|682.06|8
1654327620000|2022-06-04 07:27:00|689.68|682.08|689.28|681.68|689.68|682.08|689.27|681.67|7
1654327630000|2022-06-04 07:27:10|689.39|681.79|689.72|682.12|689.72|682.12|689.28|681.68|10
1654327640000|2022-06-04 07:27:20|689.73|682.13|689.73|682.13|689.73|682.13|689.72|682.12|3
1654327650000|2022-06-04 07:27:30|689.72|682.12|689.72|682.12|689.73|682.13|689.72|682.12|3
1654327660000|2022-06-04 07:27:40|689.67|682.07|689.63|682.03|689.73|682.13|689.62|682.02|8
1654327670000|2022-06-04 07:27:50|689.62|682.02|689.8|682.2|689.8|682.2|689.61|682.01|8
1654327680000|2022-06-04 07:28:00|689.78|682.18|689.79|682.19|689.81|682.21|689.76|682.16|11
1654327690000|2022-06-04 07:28:10|689.78|682.18|689.8|682.2|689.8|682.2|689.77|682.17|7
1654327700000|2022-06-04 07:28:20|689.81|682.21|689.22|681.62|689.81|682.21|689.15|681.55|11
1654327710000|2022-06-04 07:28:30|689.21|681.61|689.33|681.73|689.34|681.74|689.2|681.6|15
1654327720000|2022-06-04 07:28:40|689.34|681.74|689.65|682.05|689.71|682.11|689.23|681.63|18
1654327730000|2022-06-04 07:28:50|689.73|682.13|689.59|681.99|689.73|682.13|689.58|681.98|14
1654327740000|2022-06-04 07:29:00|689.6|682|689.47|681.87|689.6|682|689.47|681.87|11
1654327750000|2022-06-04 07:29:10|689.48|681.88|689.48|681.88|689.49|681.89|689.42|681.82|9
1654327760000|2022-06-04 07:29:20|689.49|681.89|689.5|681.9|689.5|681.9|689.48|681.88|8
1654327770000|2022-06-04 07:29:30|689.48|681.88|689.49|681.89|689.51|681.91|689.48|681.88|5
1654327780000|2022-06-04 07:29:40|689.5|681.9|689.55|681.95|689.55|681.95|689.49|681.89|10
1654327790000|2022-06-04 07:29:50|689.53|681.93|689.52|681.92|689.54|681.94|689.49|681.89|13
1654327800000|2022-06-04 07:30:00|689.5|681.9|689.72|682.12|689.72|682.12|689.49|681.89|15
1654327810000|2022-06-04 07:30:10|689.68|682.08|690.23|682.63|690.23|682.63|689.68|682.08|13
1654327820000|2022-06-04 07:30:20|690.32|682.72|690.3|682.7|690.35|682.75|690.29|682.69|12
1654327830000|2022-06-04 07:30:30|690.28|682.68|690.28|682.68|690.3|682.7|690.28|682.68|9
1654327840000|2022-06-04 07:30:40|690.36|682.76|690.59|682.99|690.59|682.99|690.36|682.76|18
1654327850000|2022-06-04 07:30:50|690.55|682.95|690.54|682.94|690.61|683.01|690.54|682.94|14
1654327860000|2022-06-04 07:31:00|690.58|682.98|690.57|682.97|690.61|683.01|690.55|682.95|13
1654327870000|2022-06-04 07:31:10|690.55|682.95|690.78|683.18|690.78|683.18|690.55|682.95|11
1654327880000|2022-06-04 07:31:20|690.75|683.15|691.01|683.41|691.01|683.41|690.75|683.15|6
1654327890000|2022-06-04 07:31:30|691|683.4|691|683.4|691|683.4|691|683.4|1
1654327900000|2022-06-04 07:31:40|690.99|683.39|691|683.4|691.03|683.43|690.89|683.29|12
1654327910000|2022-06-04 07:31:50|691.01|683.41|691.37|683.77|691.4|683.8|691.01|683.41|25
1654327920000|2022-06-04 07:32:00|691.36|683.76|691.65|684.05|691.83|684.23|691.36|683.76|18
1654327930000|2022-06-04 07:32:10|691.64|684.04|691.54|683.94|691.64|684.04|691.5|683.9|7
1654327940000|2022-06-04 07:32:20|691.43|683.83|691.28|683.68|691.53|683.93|691.28|683.68|10
1654327950000|2022-06-04 07:32:30|691.29|683.69|691.31|683.71|691.31|683.71|691.29|683.69|2
1654327960000|2022-06-04 07:32:40|691.32|683.72|691.29|683.69|691.39|683.79|691.26|683.66|14
1654327970000|2022-06-04 07:32:50|691.3|683.7|691.27|683.67|691.3|683.7|691.21|683.61|10
1654327980000|2022-06-04 07:33:00|691.26|683.66|691.27|683.67|691.3|683.7|691.26|683.66|6
1654327990000|2022-06-04 07:33:10|691.28|683.68|691.29|683.69|691.29|683.69|691.28|683.68|2
1654328000000|2022-06-04 07:33:20|691.3|683.7|691.77|684.17|691.8|684.2|691.29|683.69|18
1654328010000|2022-06-04 07:33:30|691.79|684.19|691.77|684.17|691.79|684.19|691.53|683.93|18
1654328020000|2022-06-04 07:33:40|691.78|684.18|691.8|684.2|691.8|684.2|691.74|684.14|4
1654328030000|2022-06-04 07:33:50|691.83|684.23|691.92|684.32|691.92|684.32|691.83|684.23|9
1654328040000|2022-06-04 07:34:00|691.89|684.29|692.45|684.85|692.45|684.85|691.89|684.29|16
1654328050000|2022-06-04 07:34:10|692.46|684.86|692.9|685.3|692.96|685.36|692.46|684.86|15
1654328060000|2022-06-04 07:34:20|692.87|685.27|692.81|685.21|692.87|685.27|692.78|685.18|11
1654328070000|2022-06-04 07:34:30|692.79|685.19|692.77|685.17|692.82|685.22|692.73|685.13|8
1654328080000|2022-06-04 07:34:40|692.87|685.27|692.86|685.26|692.89|685.29|692.86|685.26|5
1654328090000|2022-06-04 07:34:50|692.84|685.24|692.73|685.13|692.84|685.24|692.73|685.13|6
1654328100000|2022-06-04 07:35:00|692.74|685.14|692.64|685.04|692.75|685.15|692.64|685.04|7
1654328110000|2022-06-04 07:35:10|692.59|684.99|692.64|685.04|692.65|685.05|692.59|684.99|4
1654328120000|2022-06-04 07:35:20|692.65|685.05|692.64|685.04|692.65|685.05|692.64|685.04|2
1654328130000|2022-06-04 07:35:30|692.63|685.03|692.63|685.03|692.65|685.05|692.63|685.03|8
1654328140000|2022-06-04 07:35:40|692.6|685|692.67|685.07|692.74|685.14|692.6|685|9
1654328150000|2022-06-04 07:35:50|692.68|685.08|692.57|684.97|692.68|685.08|692.57|684.97|8
1654328160000|2022-06-04 07:36:00|692.58|684.98|692.63|685.03|692.64|685.04|692.57|684.97|8
1654328170000|2022-06-04 07:36:10|692.6|685|692.02|684.42|692.61|685.01|692.01|684.41|21
1654328180000|2022-06-04 07:36:20|692.03|684.43|691.91|684.31|692.04|684.44|691.91|684.31|8
1654328190000|2022-06-04 07:36:30|691.92|684.32|691.88|684.28|691.92|684.32|691.88|684.28|3
1654328200000|2022-06-04 07:36:40|691.94|684.34|691.88|684.28|691.94|684.34|691.88|684.28|2
1654328210000|2022-06-04 07:36:50|691.83|684.23|691.78|684.18|691.89|684.29|691.45|683.85|18
1654328220000|2022-06-04 07:37:00|691.82|684.22|691.86|684.26|691.87|684.27|691.78|684.18|15
1654328230000|2022-06-04 07:37:10|691.87|684.27|691.83|684.23|691.87|684.27|691.82|684.22|3
1654328240000|2022-06-04 07:37:20|691.79|684.19|692.11|684.51|692.11|684.51|691.79|684.19|18
1654328250000|2022-06-04 07:37:30|692.07|684.47|692.08|684.48|692.08|684.48|692.05|684.45|8
1654328260000|2022-06-04 07:37:40|692.05|684.45|692.07|684.47|692.09|684.49|692.05|684.45|5
1654328270000|2022-06-04 07:37:50|691.97|684.37|691.97|684.37|691.97|684.37|691.97|684.37|1
1654328280000|2022-06-04 07:38:00|692.01|684.41|691.94|684.34|692.01|684.41|691.94|684.34|6
1654328290000|2022-06-04 07:38:10|691.93|684.33|692|684.4|692|684.4|691.93|684.33|8
1654328300000|2022-06-04 07:38:20|691.97|684.37|691.87|684.27|691.97|684.37|691.86|684.26|11
1654328310000|2022-06-04 07:38:30|691.88|684.28|691.9|684.3|691.9|684.3|691.84|684.24|3
1654328320000|2022-06-04 07:38:40|691.91|684.31|691.9|684.3|691.95|684.35|691.9|684.3|11
1654328330000|2022-06-04 07:38:50|691.92|684.32|691.91|684.31|691.93|684.33|691.91|684.31|3
1654328340000|2022-06-04 07:39:00|691.88|684.28|691.87|684.27|691.88|684.28|691.87|684.27|2
1654328390000|2022-06-04 07:39:50|691.89|684.29|691.88|684.28|691.89|684.29|691.88|684.28|2
1654328400000|2022-06-04 07:40:00|691.87|684.27|691.87|684.27|691.89|684.29|691.85|684.25|9
1654328410000|2022-06-04 07:40:10|691.88|684.28|691.87|684.27|691.88|684.28|691.83|684.23|8
1654328420000|2022-06-04 07:40:20|691.88|684.28|692.06|684.46|692.06|684.46|691.85|684.25|8
1654328430000|2022-06-04 07:40:30|692.08|684.48|691.69|684.09|692.1|684.5|691.68|684.08|12
1654328440000|2022-06-04 07:40:40|691.72|684.12|691.75|684.15|691.75|684.15|691.71|684.11|7
1654328450000|2022-06-04 07:40:50|691.73|684.13|691.73|684.13|691.75|684.15|691.72|684.12|10
1654328460000|2022-06-04 07:41:00|691.74|684.14|691.73|684.13|691.75|684.15|691.6|684|12
1654328480000|2022-06-04 07:41:20|691.75|684.15|691.72|684.12|691.75|684.15|691.72|684.12|6
1654328490000|2022-06-04 07:41:30|691.75|684.15|691.74|684.14|691.75|684.15|691.72|684.12|6
1654328500000|2022-06-04 07:41:40|691.69|684.09|691.7|684.1|691.74|684.14|691.68|684.08|9
1654328510000|2022-06-04 07:41:50|691.73|684.13|691.59|683.99|691.74|684.14|691.59|683.99|7
1654328520000|2022-06-04 07:42:00|691.72|684.12|691.74|684.14|691.75|684.15|691.72|684.12|5
1654328530000|2022-06-04 07:42:10|691.75|684.15|691.73|684.13|691.75|684.15|691.73|684.13|2
1654328540000|2022-06-04 07:42:20|691.5|683.9|691.33|683.73|691.5|683.9|691.25|683.65|14
1654328550000|2022-06-04 07:42:30|691.3|683.7|691.21|683.61|691.32|683.72|691.21|683.61|3
1654328560000|2022-06-04 07:42:40|691.22|683.62|691.21|683.61|691.26|683.66|691.21|683.61|9
1654328570000|2022-06-04 07:42:50|691.22|683.62|691.19|683.59|691.22|683.62|691.18|683.58|11
1654328580000|2022-06-04 07:43:00|691.21|683.61|691.15|683.55|691.22|683.62|691.08|683.48|14
1654328590000|2022-06-04 07:43:10|691.19|683.59|691.28|683.68|691.62|684.02|691.19|683.59|17
1654328600000|2022-06-04 07:43:20|691.29|683.69|691.33|683.73|691.35|683.75|691.21|683.61|11
1654328610000|2022-06-04 07:43:30|691.32|683.72|691.28|683.68|691.32|683.72|691.28|683.68|6
1654328620000|2022-06-04 07:43:40|691.23|683.63|691.26|683.66|691.33|683.73|691.23|683.63|11
1654328630000|2022-06-04 07:43:50|691.21|683.61|691.22|683.62|691.22|683.62|691.21|683.61|2
1654328640000|2022-06-04 07:44:00|691.21|683.61|691.17|683.57|691.21|683.61|691.13|683.53|6
1654328650000|2022-06-04 07:44:10|691.18|683.58|691.16|683.56|691.23|683.63|691.16|683.56|5
1654328660000|2022-06-04 07:44:20|691.07|683.47|691.05|683.45|691.11|683.51|690.99|683.39|14
1654328670000|2022-06-04 07:44:30|691.07|683.47|691.04|683.44|691.07|683.47|691.04|683.44|9
1654328680000|2022-06-04 07:44:40|691.03|683.43|691.01|683.41|691.04|683.44|691|683.4|5
1654328690000|2022-06-04 07:44:50|691|683.4|691|683.4|691.01|683.41|691|683.4|9
1654328700000|2022-06-04 07:45:00|691.01|683.41|691.11|683.51|691.18|683.58|691.01|683.41|17
1654328710000|2022-06-04 07:45:10|691.12|683.52|691.13|683.53|691.19|683.59|691.12|683.52|7
1654328720000|2022-06-04 07:45:20|691.14|683.54|691.18|683.58|691.18|683.58|691.14|683.54|3
1654328730000|2022-06-04 07:45:30|691.17|683.57|691.18|683.58|691.2|683.6|691.14|683.54|7
1654328740000|2022-06-04 07:45:40|691.16|683.56|691.16|683.56|691.18|683.58|691.14|683.54|5
1654328750000|2022-06-04 07:45:50|691.14|683.54|691.19|683.59|691.2|683.6|691.14|683.54|8
1654328760000|2022-06-04 07:46:00|691.17|683.57|691.24|683.64|691.24|683.64|691.17|683.57|12
1654328770000|2022-06-04 07:46:10|691.2|683.6|691.21|683.61|691.21|683.61|691.19|683.59|3
1654328780000|2022-06-04 07:46:20|691.2|683.6|691.2|683.6|691.2|683.6|691.2|683.6|1
1654328790000|2022-06-04 07:46:30|691.21|683.61|691.21|683.61|691.22|683.62|691.21|683.61|5
1654328800000|2022-06-04 07:46:40|691.2|683.6|691.19|683.59|691.21|683.61|691.19|683.59|4
1654328810000|2022-06-04 07:46:50|691.22|683.62|691.22|683.62|691.22|683.62|691.2|683.6|5
1654328820000|2022-06-04 07:47:00|691.21|683.61|691.2|683.6|691.21|683.61|691.2|683.6|2
1654328830000|2022-06-04 07:47:10|691.21|683.61|691.19|683.59|691.21|683.61|691.19|683.59|2
1654328840000|2022-06-04 07:47:20|691.18|683.58|691.1|683.5|691.18|683.58|691.04|683.44|13
1654328850000|2022-06-04 07:47:30|690.99|683.39|691.1|683.5|691.1|683.5|690.99|683.39|2
1654328860000|2022-06-04 07:47:40|691.07|683.47|691.09|683.49|691.11|683.51|691.07|683.47|6
1654328870000|2022-06-04 07:47:50|691.1|683.5|691.11|683.51|691.12|683.52|691.08|683.48|6
1654328880000|2022-06-04 07:48:00|691.12|683.52|691.12|683.52|691.12|683.52|691.11|683.51|3
1654328890000|2022-06-04 07:48:10|691.11|683.51|691.32|683.72|691.32|683.72|691.08|683.48|7
1654328900000|2022-06-04 07:48:20|691.31|683.71|691.32|683.72|691.32|683.72|691.31|683.71|2
1654328910000|2022-06-04 07:48:30|691.31|683.71|691.32|683.72|691.32|683.72|691.31|683.71|4
1654328920000|2022-06-04 07:48:40|691.33|683.73|691.32|683.72|691.37|683.77|691.31|683.71|9
1654328930000|2022-06-04 07:48:50|691.35|683.75|691.3|683.7|691.35|683.75|691.3|683.7|7
1654328940000|2022-06-04 07:49:00|691.31|683.71|691.34|683.74|691.34|683.74|691.3|683.7|5
1654328950000|2022-06-04 07:49:10|691.33|683.73|691.59|683.99|691.61|684.01|691.33|683.73|7
1654328960000|2022-06-04 07:49:20|691.61|684.01|691.7|684.1|691.75|684.15|691.6|684|7
1654328970000|2022-06-04 07:49:30|691.74|684.14|691.68|684.08|691.77|684.17|691.68|684.08|9
1654328980000|2022-06-04 07:49:40|691.7|684.1|691.69|684.09|691.7|684.1|691.68|684.08|4
1654328990000|2022-06-04 07:49:50|691.68|684.08|691.68|684.08|691.68|684.08|691.68|684.08|1
1654329000000|2022-06-04 07:50:00|691.66|684.06|691.35|683.75|691.66|684.06|691.3|683.7|11
1654329010000|2022-06-04 07:50:10|691.37|683.77|691.37|683.77|691.37|683.77|691.37|683.77|1
1654329020000|2022-06-04 07:50:20|691.35|683.75|691.33|683.73|691.35|683.75|691.33|683.73|3
1654329030000|2022-06-04 07:50:30|691.32|683.72|691.34|683.74|691.38|683.78|691.24|683.64|11
1654329050000|2022-06-04 07:50:50|691.27|683.67|691.27|683.67|691.27|683.67|691.15|683.55|4
1654329060000|2022-06-04 07:51:00|691.22|683.62|691.22|683.62|691.22|683.62|691.21|683.61|3
1654329070000|2022-06-04 07:51:10|691.21|683.61|691.22|683.62|691.22|683.62|691.21|683.61|2
1654329080000|2022-06-04 07:51:20|691.2|683.6|691.2|683.6|691.2|683.6|691.2|683.6|1
1654329090000|2022-06-04 07:51:30|691.21|683.61|691.19|683.59|691.21|683.61|691.06|683.46|6
1654329110000|2022-06-04 07:51:50|691.2|683.6|691.23|683.63|691.25|683.65|691.19|683.59|7
1654329120000|2022-06-04 07:52:00|691.25|683.65|691.24|683.64|691.26|683.66|691.24|683.64|4
1654329130000|2022-06-04 07:52:10|691.25|683.65|691.24|683.64|691.25|683.65|691.24|683.64|2
1654329140000|2022-06-04 07:52:20|691.2|683.6|691.21|683.61|691.21|683.61|691.2|683.6|4
1654329150000|2022-06-04 07:52:30|691.2|683.6|691.2|683.6|691.2|683.6|691.2|683.6|1
1654329180000|2022-06-04 07:53:00|691.22|683.62|691.23|683.63|691.24|683.64|691.21|683.61|4
1654329190000|2022-06-04 07:53:10|691.24|683.64|691.24|683.64|691.24|683.64|691.23|683.63|7
1654329200000|2022-06-04 07:53:20|691.23|683.63|691.1|683.5|691.24|683.64|691.1|683.5|7
1654329210000|2022-06-04 07:53:30|691.23|683.63|691.07|683.47|691.23|683.63|691.01|683.41|15
1654329220000|2022-06-04 07:53:40|691.19|683.59|691.27|683.67|691.27|683.67|691.19|683.59|4
1654329230000|2022-06-04 07:53:50|691.29|683.69|691.27|683.67|691.29|683.69|691.18|683.58|5
1654329240000|2022-06-04 07:54:00|691.29|683.69|691.28|683.68|691.29|683.69|691.23|683.63|6
1654329260000|2022-06-04 07:54:20|691.36|683.76|691.68|684.08|691.69|684.09|691.36|683.76|5
1654329270000|2022-06-04 07:54:30|691.69|684.09|691.66|684.06|691.69|684.09|691.66|684.06|7
1654329280000|2022-06-04 07:54:40|691.64|684.04|691.68|684.08|691.68|684.08|691.64|684.04|3
1654329290000|2022-06-04 07:54:50|691.71|684.11|691.71|684.11|691.71|684.11|691.71|684.11|1
1654329300000|2022-06-04 07:55:00|691.72|684.12|691.81|684.21|691.81|684.21|691.7|684.1|4
1654329310000|2022-06-04 07:55:10|691.82|684.22|691.92|684.32|691.92|684.32|691.82|684.22|10
1654329320000|2022-06-04 07:55:20|691.91|684.31|691.91|684.31|691.93|684.33|691.89|684.29|6
1654329330000|2022-06-04 07:55:30|691.92|684.32|691.96|684.36|692.01|684.41|691.9|684.3|9
1654329340000|2022-06-04 07:55:40|692|684.4|692.01|684.41|692.01|684.41|691.96|684.36|14
1654329350000|2022-06-04 07:55:50|692|684.4|692.01|684.41|692.01|684.41|692|684.4|4
1654329360000|2022-06-04 07:56:00|692|684.4|691.99|684.39|692.02|684.42|691.98|684.38|7
1654329370000|2022-06-04 07:56:10|691.98|684.38|692.08|684.48|692.08|684.48|691.98|684.38|7
1654329380000|2022-06-04 07:56:20|692.07|684.47|692.07|684.47|692.11|684.51|692.07|684.47|6
1654329390000|2022-06-04 07:56:30|692.08|684.48|692.05|684.45|692.13|684.53|692.05|684.45|7
1654329400000|2022-06-04 07:56:40|692.06|684.46|692.11|684.51|692.11|684.51|691.99|684.39|5
1654329410000|2022-06-04 07:56:50|692.09|684.49|692.1|684.5|692.11|684.51|692.09|684.49|6
1654329420000|2022-06-04 07:57:00|692.11|684.51|692.19|684.59|692.25|684.65|692.11|684.51|9
1654329430000|2022-06-04 07:57:10|692.2|684.6|692.2|684.6|692.2|684.6|692.19|684.59|3
1654329450000|2022-06-04 07:57:30|692.23|684.63|692.23|684.63|692.23|684.63|692.23|684.63|1
1654329460000|2022-06-04 07:57:40|692.25|684.65|692.19|684.59|692.27|684.67|692.19|684.59|5
1654329470000|2022-06-04 07:57:50|692.16|684.56|692.16|684.56|692.17|684.57|692.15|684.55|5
1654329480000|2022-06-04 07:58:00|692.13|684.53|692.09|684.49|692.14|684.54|692.08|684.48|12
1654329490000|2022-06-04 07:58:10|692.1|684.5|692.1|684.5|692.13|684.53|692.1|684.5|4
1654329500000|2022-06-04 07:58:20|692.09|684.49|692.07|684.47|692.1|684.5|692.06|684.46|6
1654329510000|2022-06-04 07:58:30|692.09|684.49|692.09|684.49|692.09|684.49|692.09|684.49|1
1654329520000|2022-06-04 07:58:40|692.08|684.48|692.08|684.48|692.13|684.53|692.08|684.48|8
1654329530000|2022-06-04 07:58:50|692.11|684.51|692.12|684.52|692.12|684.52|692.11|684.51|2
1654329540000|2022-06-04 07:59:00|692.14|684.54|692.18|684.58|692.18|684.58|692.14|684.54|6
1654329550000|2022-06-04 07:59:10|692.29|684.69|692.5|684.9|692.51|684.91|692.26|684.66|20
1654329560000|2022-06-04 07:59:20|692.51|684.91|692.87|685.27|692.88|685.28|692.5|684.9|11
1654329570000|2022-06-04 07:59:30|692.88|685.28|692.96|685.36|692.96|685.36|692.87|685.27|4
1654329580000|2022-06-04 07:59:40|692.97|685.37|692.95|685.35|692.99|685.39|692.94|685.34|8
1654329590000|2022-06-04 07:59:50|692.93|685.33|692.89|685.29|692.94|685.34|692.87|685.27|12
1654329600000|2022-06-04 08:00:00|692.91|685.31|692.81|685.21|692.91|685.31|692.8|685.2|6
1654329610000|2022-06-04 08:00:10|692.8|685.2|692.81|685.21|692.81|685.21|692.8|685.2|2
1654329620000|2022-06-04 08:00:20|692.8|685.2|692.98|685.38|692.98|685.38|692.8|685.2|15
1654329630000|2022-06-04 08:00:30|692.99|685.39|692.97|685.37|692.99|685.39|692.93|685.33|10
1654329640000|2022-06-04 08:00:40|692.96|685.36|692.34|684.74|692.98|685.38|692.34|684.74|16
1654329650000|2022-06-04 08:00:50|692.33|684.73|692.29|684.69|692.33|684.73|692.19|684.59|5
1654329660000|2022-06-04 08:01:00|692.28|684.68|692.28|684.68|692.28|684.68|692.05|684.45|10
1654329670000|2022-06-04 08:01:10|692.27|684.67|692.55|684.95|692.58|684.98|692.25|684.65|12
1654329680000|2022-06-04 08:01:20|692.56|684.96|692.61|685.01|692.64|685.04|692.56|684.96|20
1654329690000|2022-06-04 08:01:30|692.64|685.04|692.74|685.14|692.75|685.15|692.61|685.01|13
1654329700000|2022-06-04 08:01:40|692.75|685.15|692.88|685.28|692.89|685.29|692.75|685.15|15
1654329710000|2022-06-04 08:01:50|693.01|685.41|693.42|685.82|693.43|685.83|693|685.4|13
1654329720000|2022-06-04 08:02:00|693.39|685.79|693.69|686.09|693.76|686.16|693.39|685.79|18
1654329730000|2022-06-04 08:02:10|693.71|686.11|693.71|686.11|693.71|686.11|693.7|686.1|3
1654329740000|2022-06-04 08:02:20|693.72|686.12|693.8|686.2|693.83|686.23|693.72|686.12|9
1654329750000|2022-06-04 08:02:30|693.86|686.26|693.8|686.2|693.86|686.26|693.73|686.13|5
1654329760000|2022-06-04 08:02:40|693.77|686.17|693.8|686.2|693.8|686.2|693.77|686.17|2
1654329770000|2022-06-04 08:02:50|693.79|686.19|693.8|686.2|693.82|686.22|693.7|686.1|13
1654329780000|2022-06-04 08:03:00|693.82|686.22|693.8|686.2|693.84|686.24|693.8|686.2|8
1654329790000|2022-06-04 08:03:10|693.77|686.17|693.79|686.19|693.81|686.21|693.75|686.15|6
1654329800000|2022-06-04 08:03:20|693.78|686.18|693.76|686.16|693.78|686.18|693.76|686.16|2
1654329810000|2022-06-04 08:03:30|693.81|686.21|693.66|686.06|693.82|686.22|693.64|686.04|12
1654329820000|2022-06-04 08:03:40|693.63|686.03|693.35|685.75|693.63|686.03|693.35|685.75|8
1654329830000|2022-06-04 08:03:50|693.34|685.74|693.3|685.7|693.34|685.74|693.3|685.7|3
1654329840000|2022-06-04 08:04:00|693.29|685.69|693.22|685.62|693.29|685.69|693.22|685.62|4
1654329850000|2022-06-04 08:04:10|693.3|685.7|693.3|685.7|693.3|685.7|693.3|685.7|1
1654329860000|2022-06-04 08:04:20|693.17|685.57|693.28|685.68|693.28|685.68|693.17|685.57|10
1654329870000|2022-06-04 08:04:30|693.29|685.69|693.29|685.69|693.33|685.73|693.28|685.68|9
1654329880000|2022-06-04 08:04:40|693.3|685.7|693.11|685.51|693.3|685.7|693.11|685.51|5
1654329890000|2022-06-04 08:04:50|693.1|685.5|693.07|685.47|693.1|685.5|693.07|685.47|2
1654329900000|2022-06-04 08:05:00|693.1|685.5|693.1|685.5|693.1|685.5|693.1|685.5|1
1654329920000|2022-06-04 08:05:20|693.09|685.49|693.09|685.49|693.1|685.5|693.09|685.49|5
1654329930000|2022-06-04 08:05:30|693.04|685.44|693.09|685.49|693.09|685.49|693.04|685.44|2
1654329960000|2022-06-04 08:06:00|693.13|685.53|693.07|685.47|693.15|685.55|693.07|685.47|7
1654329970000|2022-06-04 08:06:10|693.01|685.41|693.02|685.42|693.05|685.45|693|685.4|7
1654329980000|2022-06-04 08:06:20|693.08|685.48|693.05|685.45|693.08|685.48|692.94|685.34|10
1654329990000|2022-06-04 08:06:30|693.07|685.47|693.13|685.53|693.13|685.53|693.07|685.47|5
1654330000000|2022-06-04 08:06:40|693.12|685.52|693.08|685.48|693.12|685.52|693.08|685.48|9
1654330020000|2022-06-04 08:07:00|693.1|685.5|693.1|685.5|693.1|685.5|693.09|685.49|3
1654330030000|2022-06-04 08:07:10|693.18|685.58|693.18|685.58|693.18|685.58|693.18|685.58|1
1654330040000|2022-06-04 08:07:20|693.17|685.57|693.17|685.57|693.17|685.57|693.17|685.57|1
1654330050000|2022-06-04 08:07:30|693.16|685.56|693.12|685.52|693.16|685.56|693.06|685.46|8
1654330060000|2022-06-04 08:07:40|693.1|685.5|692.28|684.68|693.11|685.51|692.25|684.65|24
1654330070000|2022-06-04 08:07:50|692.29|684.69|691.51|683.91|692.3|684.7|691.49|683.89|16
1654330080000|2022-06-04 08:08:00|691.49|683.89|691.43|683.83|691.49|683.89|691.25|683.65|19
1654330090000|2022-06-04 08:08:10|691.68|684.08|691.89|684.29|691.91|684.31|691.68|684.08|15
1654330100000|2022-06-04 08:08:20|691.85|684.25|691.75|684.15|691.85|684.25|691.72|684.12|11
1654330110000|2022-06-04 08:08:30|691.74|684.14|691.64|684.04|691.79|684.19|691.64|684.04|20
1654330120000|2022-06-04 08:08:40|691.65|684.05|691.64|684.04|691.65|684.05|691.63|684.03|7
1654330130000|2022-06-04 08:08:50|691.63|684.03|691.64|684.04|691.64|684.04|691.62|684.02|7
1654330140000|2022-06-04 08:09:00|691.63|684.03|691.6|684|691.65|684.05|691.6|684|8
1654330150000|2022-06-04 08:09:10|691.61|684.01|691.61|684.01|691.61|684.01|691.6|684|3
1654330160000|2022-06-04 08:09:20|691.6|684|691.6|684|691.62|684.02|691.58|683.98|12
1654330170000|2022-06-04 08:09:30|691.59|683.99|691.51|683.91|691.68|684.08|691.51|683.91|12
1654330180000|2022-06-04 08:09:40|691.52|683.92|691.51|683.91|691.52|683.92|691.51|683.91|2
1654330190000|2022-06-04 08:09:50|691.52|683.92|691.51|683.91|691.52|683.92|691.51|683.91|2
1654330200000|2022-06-04 08:10:00|691.47|683.87|691.19|683.59|691.47|683.87|691.19|683.59|16
1654330210000|2022-06-04 08:10:10|691.2|683.6|691.2|683.6|691.2|683.6|691.19|683.59|5
1654330220000|2022-06-04 08:10:20|691.19|683.59|691.06|683.46|691.25|683.65|691.02|683.42|10
1654330230000|2022-06-04 08:10:30|690.92|683.32|691.06|683.46|691.06|683.46|690.92|683.32|3
1654330240000|2022-06-04 08:10:40|691.03|683.43|690.99|683.39|691.03|683.43|690.99|683.39|3
1654330250000|2022-06-04 08:10:50|690.97|683.37|690.79|683.19|690.97|683.37|690.79|683.19|12
1654330260000|2022-06-04 08:11:00|690.8|683.2|690.76|683.16|690.92|683.32|690.67|683.07|12
1654330270000|2022-06-04 08:11:10|690.77|683.17|690.76|683.16|690.79|683.19|690.73|683.13|12
1654330280000|2022-06-04 08:11:20|690.77|683.17|690.81|683.21|690.81|683.21|690.76|683.16|6
1654330290000|2022-06-04 08:11:30|690.8|683.2|690.78|683.18|690.8|683.2|690.78|683.18|3
1654330300000|2022-06-04 08:11:40|690.75|683.15|690.75|683.15|690.75|683.15|690.75|683.15|1
1654330310000|2022-06-04 08:11:50|690.74|683.14|690.7|683.1|690.75|683.15|690.7|683.1|7
1654330320000|2022-06-04 08:12:00|690.71|683.11|690.23|682.63|690.74|683.14|690.12|682.52|19
1654330330000|2022-06-04 08:12:10|690.26|682.66|690.18|682.58|690.37|682.77|690.18|682.58|14
1654330340000|2022-06-04 08:12:20|690.19|682.59|690.23|682.63|690.23|682.63|690.19|682.59|6
1654330350000|2022-06-04 08:12:30|690.21|682.61|690.05|682.45|690.24|682.64|690.03|682.43|8
1654330360000|2022-06-04 08:12:40|690.08|682.48|690.11|682.51|690.21|682.61|690.06|682.46|16
1654330370000|2022-06-04 08:12:50|690.15|682.55|690.12|682.52|690.15|682.55|690.1|682.5|9
1654330380000|2022-06-04 08:13:00|690.13|682.53|690.03|682.43|690.13|682.53|690.02|682.42|7
1654330390000|2022-06-04 08:13:10|689.98|682.38|690.11|682.51|690.12|682.52|689.98|682.38|8
1654330400000|2022-06-04 08:13:20|690.13|682.53|690.23|682.63|690.23|682.63|690.11|682.51|14
1654330410000|2022-06-04 08:13:30|690.24|682.64|690.73|683.13|690.73|683.13|690.23|682.63|17
1654330420000|2022-06-04 08:13:40|690.72|683.12|690.71|683.11|690.73|683.13|690.68|683.08|11
1654330430000|2022-06-04 08:13:50|690.68|683.08|690.68|683.08|690.77|683.17|690.66|683.06|10
1654330440000|2022-06-04 08:14:00|690.71|683.11|690.63|683.03|690.71|683.11|690.61|683.01|12
1654330450000|2022-06-04 08:14:10|690.64|683.04|690.87|683.27|690.88|683.28|690.64|683.04|16
1654330460000|2022-06-04 08:14:20|690.91|683.31|690.88|683.28|690.93|683.33|690.84|683.24|9
1654330470000|2022-06-04 08:14:30|690.89|683.29|690.83|683.23|690.89|683.29|690.83|683.23|3
1654330480000|2022-06-04 08:14:40|690.85|683.25|690.87|683.27|690.87|683.27|690.84|683.24|4
1654330490000|2022-06-04 08:14:50|690.88|683.28|690.88|683.28|690.88|683.28|690.87|683.27|3
1654330500000|2022-06-04 08:15:00|690.87|683.27|691.01|683.41|691.01|683.41|690.87|683.27|5
1654330510000|2022-06-04 08:15:10|690.98|683.38|691.49|683.89|691.54|683.94|690.96|683.36|18
1654330520000|2022-06-04 08:15:20|691.5|683.9|691.88|684.28|691.92|684.32|691.5|683.9|18
1654330530000|2022-06-04 08:15:30|691.92|684.32|692.48|684.88|692.49|684.89|691.92|684.32|13
1654330540000|2022-06-04 08:15:40|692.46|684.86|692.5|684.9|692.5|684.9|692.45|684.85|4
1654330550000|2022-06-04 08:15:50|692.51|684.91|692.75|685.15|692.82|685.22|692.48|684.88|11
1654330560000|2022-06-04 08:16:00|692.74|685.14|692.78|685.18|692.78|685.18|692.72|685.12|12
1654330570000|2022-06-04 08:16:10|692.85|685.25|692.89|685.29|692.89|685.29|692.82|685.22|8
1654330580000|2022-06-04 08:16:20|692.95|685.35|692.87|685.27|692.97|685.37|692.87|685.27|14
1654330590000|2022-06-04 08:16:30|692.84|685.24|692.92|685.32|692.92|685.32|692.84|685.24|5
1654330600000|2022-06-04 08:16:40|692.87|685.27|692.97|685.37|693.12|685.52|692.85|685.25|18
1654330610000|2022-06-04 08:16:50|692.96|685.36|693.02|685.42|693.02|685.42|692.96|685.36|5
1654330620000|2022-06-04 08:17:00|693.03|685.43|693.02|685.42|693.08|685.48|692.96|685.36|15
1654330630000|2022-06-04 08:17:10|693.01|685.41|692.95|685.35|693.04|685.44|692.88|685.28|16
1654330640000|2022-06-04 08:17:20|692.94|685.34|692.72|685.12|693.05|685.45|692.64|685.04|14
1654330650000|2022-06-04 08:17:30|692.71|685.11|692.65|685.05|692.76|685.16|692.53|684.93|16
1654330660000|2022-06-04 08:17:40|692.63|685.03|692.71|685.11|692.71|685.11|692.62|685.02|11
1654330670000|2022-06-04 08:17:50|692.68|685.08|692.67|685.07|692.68|685.08|692.64|685.04|7
1654330680000|2022-06-04 08:18:00|692.68|685.08|692.64|685.04|692.68|685.08|692.63|685.03|10
1654330690000|2022-06-04 08:18:10|692.65|685.05|693.09|685.49|693.1|685.5|692.64|685.04|20
1654330700000|2022-06-04 08:18:20|693.08|685.48|693.48|685.88|693.51|685.91|693.08|685.48|17
1654330710000|2022-06-04 08:18:30|693.5|685.9|693.87|686.27|693.87|686.27|693.5|685.9|14
1654330720000|2022-06-04 08:18:40|693.9|686.3|693.98|686.38|694|686.4|693.81|686.21|13
1654330730000|2022-06-04 08:18:50|693.99|686.39|693.79|686.19|693.99|686.39|693.67|686.07|11
1654330740000|2022-06-04 08:19:00|693.8|686.2|694.39|686.79|694.39|686.79|693.8|686.2|15
1654330750000|2022-06-04 08:19:10|694.45|686.85|695.57|687.97|695.57|687.97|694.45|686.85|18
1654330760000|2022-06-04 08:19:20|695.5|687.9|695.1|687.5|695.5|687.9|695.1|687.5|16
1654330770000|2022-06-04 08:19:30|695.08|687.48|695.1|687.5|695.1|687.5|695.08|687.48|8
1654330780000|2022-06-04 08:19:40|695.11|687.51|695.11|687.51|695.11|687.51|695.09|687.49|4
1654330790000|2022-06-04 08:19:50|695.13|687.53|695.88|688.28|695.88|688.28|695.13|687.53|13
1654330800000|2022-06-04 08:20:00|695.85|688.25|695.81|688.21|695.85|688.25|695.81|688.21|7
1654330810000|2022-06-04 08:20:10|695.84|688.24|695.34|687.74|695.84|688.24|695.34|687.74|13
1654330820000|2022-06-04 08:20:20|695.35|687.75|695.33|687.73|695.35|687.75|695.33|687.73|5
1654330830000|2022-06-04 08:20:30|695.3|687.7|695.01|687.41|695.3|687.7|695.01|687.41|14
1654330840000|2022-06-04 08:20:40|694.99|687.39|695.02|687.42|695.09|687.49|694.99|687.39|12
1654330850000|2022-06-04 08:20:50|695.03|687.43|694.99|687.39|695.03|687.43|694.45|686.85|8
1654330860000|2022-06-04 08:21:00|694.96|687.36|694.41|686.81|694.96|687.36|694.41|686.81|11
1654330870000|2022-06-04 08:21:10|694.4|686.8|694.39|686.79|694.4|686.8|694.38|686.78|8
1654330880000|2022-06-04 08:21:20|694.24|686.64|694.18|686.58|694.25|686.65|694.18|686.58|11
1654330890000|2022-06-04 08:21:30|694.17|686.57|694.17|686.57|694.21|686.61|694.17|686.57|16
1654330900000|2022-06-04 08:21:40|694.18|686.58|694.16|686.56|694.18|686.58|694.15|686.55|7
1654330910000|2022-06-04 08:21:50|694.15|686.55|694.15|686.55|694.15|686.55|694.15|686.55|1
1654330920000|2022-06-04 08:22:00|694.16|686.56|694.12|686.52|694.16|686.56|694.11|686.51|9
1654330930000|2022-06-04 08:22:10|694.13|686.53|694.13|686.53|694.14|686.54|694.12|686.52|7
1654330940000|2022-06-04 08:22:20|694.14|686.54|694.1|686.5|694.14|686.54|694.1|686.5|7
1654330950000|2022-06-04 08:22:30|694.11|686.51|694.11|686.51|694.11|686.51|694.11|686.51|1
1654330960000|2022-06-04 08:22:40|694.12|686.52|693.58|685.98|694.12|686.52|693.48|685.88|18
1654330970000|2022-06-04 08:22:50|693.59|685.99|693.4|685.8|693.59|685.99|693.4|685.8|9
1654330980000|2022-06-04 08:23:00|693.39|685.79|693.39|685.79|693.4|685.8|693.39|685.79|3
1654330990000|2022-06-04 08:23:10|693.4|685.8|693.37|685.77|693.4|685.8|693.36|685.76|5
1654331000000|2022-06-04 08:23:20|693.36|685.76|693.36|685.76|693.36|685.76|693.36|685.76|1
1654331010000|2022-06-04 08:23:30|693.35|685.75|693.35|685.75|693.37|685.77|693.26|685.66|12
1654331020000|2022-06-04 08:23:40|693.34|685.74|693.4|685.8|693.4|685.8|693.34|685.74|8
1654331030000|2022-06-04 08:23:50|693.59|685.99|694.15|686.55|694.15|686.55|693.59|685.99|19
1654331040000|2022-06-04 08:24:00|694.13|686.53|694.14|686.54|694.16|686.56|694.13|686.53|9
1654331050000|2022-06-04 08:24:10|694.15|686.55|694.05|686.45|694.16|686.56|694.04|686.44|6
1654331060000|2022-06-04 08:24:20|694.04|686.44|694.08|686.48|694.08|686.48|694.03|686.43|8
1654331070000|2022-06-04 08:24:30|694.09|686.49|694.08|686.48|694.15|686.55|694.06|686.46|12
1654331080000|2022-06-04 08:24:40|694.09|686.49|694.12|686.52|694.13|686.53|694.08|686.48|12
1654331090000|2022-06-04 08:24:50|694.07|686.47|694.11|686.51|694.12|686.52|694.05|686.45|9
1654331100000|2022-06-04 08:25:00|694.07|686.47|694.05|686.45|694.09|686.49|694.02|686.42|6
1654331110000|2022-06-04 08:25:10|694.02|686.42|694.03|686.43|694.03|686.43|694.02|686.42|2
1654331120000|2022-06-04 08:25:20|694.04|686.44|694.14|686.54|694.14|686.54|694.04|686.44|9
1654331130000|2022-06-04 08:25:30|694.13|686.53|694.07|686.47|694.13|686.53|694.05|686.45|11
1654331140000|2022-06-04 08:25:40|694.08|686.48|694.08|686.48|694.13|686.53|694.07|686.47|11
1654331150000|2022-06-04 08:25:50|694.07|686.47|694.05|686.45|694.08|686.48|694.04|686.44|8
1654331160000|2022-06-04 08:26:00|694.07|686.47|694.09|686.49|694.09|686.49|694.07|686.47|7
1654331170000|2022-06-04 08:26:10|694.08|686.48|694.05|686.45|694.09|686.49|694.05|686.45|7
1654331180000|2022-06-04 08:26:20|694.06|686.46|694.1|686.5|694.1|686.5|694.06|686.46|4
1654331190000|2022-06-04 08:26:30|694.09|686.49|694.09|686.49|694.1|686.5|694.08|686.48|5
1654331200000|2022-06-04 08:26:40|694.08|686.48|694.02|686.42|694.08|686.48|693.95|686.35|15
1654331210000|2022-06-04 08:26:50|694.09|686.49|694.32|686.72|694.32|686.72|694.09|686.49|17
1654331220000|2022-06-04 08:27:00|694.26|686.66|694.3|686.7|694.32|686.72|694.26|686.66|5
1654331230000|2022-06-04 08:27:10|694.29|686.69|694.23|686.63|694.3|686.7|694.23|686.63|8
1654331240000|2022-06-04 08:27:20|694.24|686.64|694.24|686.64|694.24|686.64|694.24|686.64|1
1654331260000|2022-06-04 08:27:40|694.23|686.63|694.24|686.64|694.24|686.64|694.23|686.63|2
1654331270000|2022-06-04 08:27:50|694.21|686.61|694.21|686.61|694.21|686.61|694.21|686.61|1
1654331280000|2022-06-04 08:28:00|694.11|686.51|694.07|686.47|694.12|686.52|694.03|686.43|7
1654331290000|2022-06-04 08:28:10|693.98|686.38|694.13|686.53|694.19|686.59|693.98|686.38|13
1654331300000|2022-06-04 08:28:20|694.14|686.54|694.07|686.47|694.14|686.54|694.06|686.46|4
1654331310000|2022-06-04 08:28:30|694.06|686.46|694.13|686.53|694.13|686.53|694.06|686.46|10
1654331320000|2022-06-04 08:28:40|694.14|686.54|694.14|686.54|694.16|686.56|694.03|686.43|15
1654331330000|2022-06-04 08:28:50|694.15|686.55|694.17|686.57|694.22|686.62|694.15|686.55|9
1654331340000|2022-06-04 08:29:00|694.15|686.55|694.16|686.56|694.17|686.57|694.15|686.55|6
1654331350000|2022-06-04 08:29:10|694.17|686.57|694.55|686.95|694.55|686.95|694.17|686.57|16
1654331360000|2022-06-04 08:29:20|694.54|686.94|694.54|686.94|694.55|686.95|694.54|686.94|7
1654331370000|2022-06-04 08:29:30|694.55|686.95|694.59|686.99|694.59|686.99|694.55|686.95|3
1654331380000|2022-06-04 08:29:40|694.6|687|694.59|686.99|694.6|687|694.59|686.99|2
1654331390000|2022-06-04 08:29:50|694.62|687.02|694.63|687.03|694.63|687.03|694.62|687.02|6
1654331400000|2022-06-04 08:30:00|694.62|687.02|694.73|687.13|694.74|687.14|694.62|687.02|9
1654331410000|2022-06-04 08:30:10|694.74|687.14|695.11|687.51|695.11|687.51|694.72|687.12|12
1654331420000|2022-06-04 08:30:20|695.12|687.52|695.19|687.59|695.2|687.6|695.12|687.52|9
1654331430000|2022-06-04 08:30:30|695.2|687.6|695.57|687.97|695.57|687.97|695.2|687.6|10
1654331440000|2022-06-04 08:30:40|695.58|687.98|696.34|688.74|696.35|688.75|695.58|687.98|18
1654331450000|2022-06-04 08:30:50|696.38|688.78|696.65|689.05|696.65|689.05|696.34|688.74|24
1654331460000|2022-06-04 08:31:00|696.59|688.99|696.45|688.85|696.69|689.09|696.4|688.8|16
1654331470000|2022-06-04 08:31:10|696.4|688.8|696.31|688.71|696.4|688.8|696.31|688.71|5
1654331480000|2022-06-04 08:31:20|696.32|688.72|696.24|688.64|696.34|688.74|696.24|688.64|5
1654331490000|2022-06-04 08:31:30|696.25|688.65|696.25|688.65|696.25|688.65|696.23|688.63|5
1654331500000|2022-06-04 08:31:40|696.27|688.67|696.7|689.1|696.7|689.1|696.25|688.65|11
1654331510000|2022-06-04 08:31:50|696.66|689.06|696.64|689.04|696.66|689.06|696.64|689.04|12
1654331520000|2022-06-04 08:32:00|696.66|689.06|696.76|689.16|696.76|689.16|696.64|689.04|12
1654331530000|2022-06-04 08:32:10|696.78|689.18|696.9|689.3|696.9|689.3|696.76|689.16|10
1654331540000|2022-06-04 08:32:20|696.91|689.31|696.91|689.31|696.91|689.31|696.91|689.31|1
1654331550000|2022-06-04 08:32:30|696.9|689.3|696.93|689.33|696.93|689.33|696.9|689.3|2
1654331560000|2022-06-04 08:32:40|696.89|689.29|696.87|689.27|696.89|689.29|696.87|689.27|2
1654331570000|2022-06-04 08:32:50|696.91|689.31|696.89|689.29|696.93|689.33|696.89|689.29|3
1654331580000|2022-06-04 08:33:00|696.85|689.25|696.79|689.19|696.88|689.28|696.79|689.19|13
1654331590000|2022-06-04 08:33:10|696.82|689.22|696.8|689.2|696.84|689.24|696.51|688.91|9
1654331600000|2022-06-04 08:33:20|696.82|689.22|698.45|690.85|698.49|690.89|696.82|689.22|26
1654331610000|2022-06-04 08:33:30|698.46|690.86|698.65|691.05|698.66|691.06|698.38|690.78|14
1654331620000|2022-06-04 08:33:40|698.6|691|698.56|690.96|698.8|691.2|698.56|690.96|14
1654331630000|2022-06-04 08:33:50|698.53|690.93|698.56|690.96|698.56|690.96|698.53|690.93|5
1654331640000|2022-06-04 08:34:00|698.57|690.97|698.53|690.93|698.6|691|698.53|690.93|8
1654331650000|2022-06-04 08:34:10|698.57|690.97|698.3|690.7|698.57|690.97|698.29|690.69|11
1654331660000|2022-06-04 08:34:20|698.35|690.75|698.4|690.8|698.4|690.8|698.35|690.75|5
1654331670000|2022-06-04 08:34:30|698.39|690.79|698.32|690.72|698.39|690.79|698.32|690.72|4
1654331680000|2022-06-04 08:34:40|698.31|690.71|698.16|690.56|698.36|690.76|698.16|690.56|11
1654331690000|2022-06-04 08:34:50|698.15|690.55|698.14|690.54|698.17|690.57|698.11|690.51|13
1654331700000|2022-06-04 08:35:00|698.17|690.57|698.11|690.51|698.18|690.58|698.11|690.51|10
1654331710000|2022-06-04 08:35:10|698.09|690.49|698.08|690.48|698.09|690.49|698.08|690.48|2
1654331720000|2022-06-04 08:35:20|697.5|689.9|698.05|690.45|698.11|690.51|697.4|689.8|12
1654331730000|2022-06-04 08:35:30|698.08|690.48|698.21|690.61|698.21|690.61|698.05|690.45|12
1654331740000|2022-06-04 08:35:40|698.2|690.6|698.18|690.58|698.21|690.61|698.18|690.58|4
1654331750000|2022-06-04 08:35:50|698.16|690.56|698.14|690.54|698.16|690.56|698.11|690.51|6
1654331760000|2022-06-04 08:36:00|698.13|690.53|698.04|690.44|698.13|690.53|698.04|690.44|9
1654331770000|2022-06-04 08:36:10|698.02|690.42|697.22|689.62|698.02|690.42|697.21|689.61|21
1654331780000|2022-06-04 08:36:20|697.23|689.63|697.26|689.66|697.28|689.68|697.22|689.62|13
1654331790000|2022-06-04 08:36:30|697.19|689.59|697.1|689.5|697.21|689.61|697.04|689.44|14
1654331800000|2022-06-04 08:36:40|697.08|689.48|697.19|689.59|697.2|689.6|697.07|689.47|10
1654331810000|2022-06-04 08:36:50|697.2|689.6|697.05|689.45|697.2|689.6|697.05|689.45|18
1654331820000|2022-06-04 08:37:00|696.93|689.33|696.9|689.3|696.93|689.33|696.87|689.27|19
1654331830000|2022-06-04 08:37:10|696.91|689.31|696.32|688.72|696.91|689.31|696.32|688.72|14
1654331840000|2022-06-04 08:37:20|696.33|688.73|696.36|688.76|696.37|688.77|696.32|688.72|4
1654331850000|2022-06-04 08:37:30|696.35|688.75|696.34|688.74|696.35|688.75|696.34|688.74|6
1654331860000|2022-06-04 08:37:40|696.35|688.75|696.24|688.64|696.35|688.75|696.24|688.64|12
1654331870000|2022-06-04 08:37:50|696.25|688.65|696.26|688.66|696.33|688.73|696.22|688.62|13
1654331880000|2022-06-04 08:38:00|696.27|688.67|696.19|688.59|696.27|688.67|696.17|688.57|10
1654331890000|2022-06-04 08:38:10|696.18|688.58|696.31|688.71|696.32|688.72|696.18|688.58|8
1654331900000|2022-06-04 08:38:20|696.27|688.67|696.29|688.69|696.34|688.74|696.27|688.67|8
1654331910000|2022-06-04 08:38:30|696.26|688.66|696.16|688.56|696.26|688.66|696.16|688.56|10
1654331920000|2022-06-04 08:38:40|696.19|688.59|696.18|688.58|696.2|688.6|696.17|688.57|4
1654331930000|2022-06-04 08:38:50|696.21|688.61|696.25|688.65|696.25|688.65|696.21|688.61|8
1654331940000|2022-06-04 08:39:00|696.23|688.63|696.66|689.06|696.66|689.06|696.23|688.63|18
1654331950000|2022-06-04 08:39:10|696.65|689.05|696.57|688.97|696.65|689.05|696.52|688.92|18
1654331960000|2022-06-04 08:39:20|696.56|688.96|696.61|689.01|696.61|689.01|696.5|688.9|9
1654331970000|2022-06-04 08:39:30|696.59|688.99|696.53|688.93|696.6|689|696.51|688.91|9
1654331980000|2022-06-04 08:39:40|696.41|688.81|696.52|688.92|696.53|688.93|696.41|688.81|9
1654331990000|2022-06-04 08:39:50|696.51|688.91|696.52|688.92|696.53|688.93|696.49|688.89|6
1654332000000|2022-06-04 08:40:00|696.53|688.93|696.2|688.6|696.58|688.98|696.2|688.6|18
1654332010000|2022-06-04 08:40:10|696.23|688.63|696.22|688.62|696.3|688.7|696.15|688.55|10
1654332020000|2022-06-04 08:40:20|696.21|688.61|696.24|688.64|696.29|688.69|696.2|688.6|5
1654332030000|2022-06-04 08:40:30|696.22|688.62|696.19|688.59|696.23|688.63|696.19|688.59|10
1654332040000|2022-06-04 08:40:40|696.2|688.6|696.3|688.7|696.3|688.7|696.2|688.6|9
1654332050000|2022-06-04 08:40:50|696.36|688.76|696.7|689.1|696.73|689.13|696.36|688.76|14
1654332060000|2022-06-04 08:41:00|696.81|689.21|696.66|689.06|696.81|689.21|696.65|689.05|11
1654332070000|2022-06-04 08:41:10|696.7|689.1|696.73|689.13|696.76|689.16|696.7|689.1|8
1654332080000|2022-06-04 08:41:20|696.72|689.12|696.73|689.13|696.78|689.18|696.64|689.04|13
1654332090000|2022-06-04 08:41:30|696.72|689.12|696.75|689.15|696.87|689.27|696.72|689.12|9
1654332100000|2022-06-04 08:41:40|696.77|689.17|697.61|690.01|697.61|690.01|696.77|689.17|23
1654332110000|2022-06-04 08:41:50|697.71|690.11|697.84|690.24|697.84|690.24|697.71|690.11|6
1654332120000|2022-06-04 08:42:00|697.85|690.25|698.1|690.5|698.1|690.5|697.57|689.97|19
1654332130000|2022-06-04 08:42:10|698.02|690.42|698.09|690.49|698.1|690.5|698.02|690.42|10
1654332140000|2022-06-04 08:42:20|698.08|690.48|698.07|690.47|698.08|690.48|697.97|690.37|16
1654332150000|2022-06-04 08:42:30|698.08|690.48|697.98|690.38|698.13|690.53|697.98|690.38|8
1654332160000|2022-06-04 08:42:40|697.9|690.3|698.06|690.46|698.08|690.48|697.9|690.3|6
1654332170000|2022-06-04 08:42:50|698.05|690.45|698.06|690.46|698.12|690.52|697.99|690.39|11
1654332180000|2022-06-04 08:43:00|698.07|690.47|698|690.4|698.13|690.53|697.94|690.34|14
1654332190000|2022-06-04 08:43:10|697.98|690.38|697.36|689.76|698.02|690.42|697.36|689.76|20
1654332200000|2022-06-04 08:43:20|697.35|689.75|697.24|689.64|697.35|689.75|697.23|689.63|11
1654332210000|2022-06-04 08:43:30|697.28|689.68|697.24|689.64|697.3|689.7|697.23|689.63|11
1654332220000|2022-06-04 08:43:40|697.25|689.65|697.24|689.64|697.26|689.66|697.23|689.63|8
1654332230000|2022-06-04 08:43:50|697.25|689.65|697.25|689.65|697.26|689.66|697.25|689.65|3
1654332240000|2022-06-04 08:44:00|697.27|689.67|697.13|689.53|697.28|689.68|697.11|689.51|13
1654332250000|2022-06-04 08:44:10|697.12|689.52|697.11|689.51|697.14|689.54|697.11|689.51|15
1654332260000|2022-06-04 08:44:20|697.12|689.52|697.16|689.56|697.16|689.56|697.02|689.42|13
1654332270000|2022-06-04 08:44:30|697.19|689.59|697.11|689.51|697.19|689.59|697.11|689.51|9
1654332280000|2022-06-04 08:44:40|697.1|689.5|697.17|689.57|697.18|689.58|697.05|689.45|15
1654332290000|2022-06-04 08:44:50|697.13|689.53|697.12|689.52|697.13|689.53|697.12|689.52|2
1654332300000|2022-06-04 08:45:00|697.17|689.57|697.18|689.58|697.2|689.6|697.04|689.44|11
1654332310000|2022-06-04 08:45:10|697.17|689.57|697.14|689.54|697.18|689.58|697.06|689.46|15
1654332320000|2022-06-04 08:45:20|697.18|689.58|697.19|689.59|697.19|689.59|697.13|689.53|7
1654332330000|2022-06-04 08:45:30|697.18|689.58|697.14|689.54|697.21|689.61|697.07|689.47|11
1654332340000|2022-06-04 08:45:40|697.06|689.46|696.96|689.36|697.15|689.55|696.96|689.36|17
1654332350000|2022-06-04 08:45:50|697.01|689.41|697.13|689.53|697.16|689.56|696.96|689.36|8
1654332360000|2022-06-04 08:46:00|697.17|689.57|697.13|689.53|697.18|689.58|697.13|689.53|10
1654332370000|2022-06-04 08:46:10|697.09|689.49|697.04|689.44|697.09|689.49|696.96|689.36|9
1654332380000|2022-06-04 08:46:20|697.02|689.42|697.02|689.42|697.02|689.42|697|689.4|4
1654332390000|2022-06-04 08:46:30|697|689.4|697.02|689.42|697.07|689.47|697|689.4|7
1654332400000|2022-06-04 08:46:40|697.01|689.41|696.94|689.34|697.01|689.41|696.93|689.33|12
1654332410000|2022-06-04 08:46:50|696.93|689.33|696.94|689.34|696.94|689.34|696.93|689.33|4
1654332420000|2022-06-04 08:47:00|697.04|689.44|697.22|689.62|697.22|689.62|697.04|689.44|7
1654332430000|2022-06-04 08:47:10|697.21|689.61|697.01|689.41|697.21|689.61|697.01|689.41|6
1654332440000|2022-06-04 08:47:20|697.05|689.45|696.98|689.38|697.05|689.45|696.95|689.35|8
1654332450000|2022-06-04 08:47:30|696.95|689.35|696.98|689.38|696.98|689.38|696.95|689.35|2
1654332460000|2022-06-04 08:47:40|696.99|689.39|697.15|689.55|697.15|689.55|696.99|689.39|7
1654332470000|2022-06-04 08:47:50|697.14|689.54|697.12|689.52|697.14|689.54|697.11|689.51|3
1654332480000|2022-06-04 08:48:00|697.11|689.51|697.17|689.57|697.19|689.59|697.11|689.51|8
1654332490000|2022-06-04 08:48:10|697.13|689.53|697.11|689.51|697.13|689.53|697.06|689.46|4
1654332500000|2022-06-04 08:48:20|697.07|689.47|697.12|689.52|697.12|689.52|697.07|689.47|5
1654332510000|2022-06-04 08:48:30|697.08|689.48|697.07|689.47|697.08|689.48|697.06|689.46|4
1654332520000|2022-06-04 08:48:40|697.06|689.46|697.06|689.46|697.06|689.46|697.06|689.46|1
1654332530000|2022-06-04 08:48:50|697.17|689.57|697.17|689.57|697.19|689.59|697.04|689.44|6
1654332540000|2022-06-04 08:49:00|697.18|689.58|696.93|689.33|697.18|689.58|696.93|689.33|9
1654332550000|2022-06-04 08:49:10|696.94|689.34|696.95|689.35|696.99|689.39|696.94|689.34|6
1654332560000|2022-06-04 08:49:20|696.97|689.37|696.95|689.35|696.97|689.37|696.93|689.33|4
1654332570000|2022-06-04 08:49:30|696.94|689.34|696.93|689.33|696.95|689.35|696.92|689.32|7
1654332580000|2022-06-04 08:49:40|696.91|689.31|696.96|689.36|696.96|689.36|696.91|689.31|10
1654332590000|2022-06-04 08:49:50|696.88|689.28|696.84|689.24|696.88|689.28|696.82|689.22|7
1654332600000|2022-06-04 08:50:00|696.82|689.22|696.81|689.21|696.82|689.22|696.75|689.15|6
1654332610000|2022-06-04 08:50:10|696.8|689.2|696.8|689.2|696.81|689.21|696.79|689.19|8
1654332620000|2022-06-04 08:50:20|696.81|689.21|696.83|689.23|696.87|689.27|696.8|689.2|6
1654332630000|2022-06-04 08:50:30|696.84|689.24|696.27|688.67|696.84|689.24|696.2|688.6|24
1654332640000|2022-06-04 08:50:40|696.26|688.66|696.08|688.48|696.37|688.77|696.02|688.42|13
1654332650000|2022-06-04 08:50:50|696.07|688.47|695.79|688.19|696.11|688.51|695.78|688.18|20
1654332660000|2022-06-04 08:51:00|695.62|688.02|696|688.4|696|688.4|695.62|688.02|19
1654332670000|2022-06-04 08:51:10|695.98|688.38|696.09|688.49|696.1|688.5|695.98|688.38|16
1654332680000|2022-06-04 08:51:20|696.06|688.46|696.04|688.44|696.06|688.46|696.04|688.44|8
1654332690000|2022-06-04 08:51:30|696.03|688.43|696.06|688.46|696.11|688.51|696.03|688.43|10
1654332700000|2022-06-04 08:51:40|695.95|688.35|696.03|688.43|696.03|688.43|695.93|688.33|7
1654332710000|2022-06-04 08:51:50|695.98|688.38|695.91|688.31|696|688.4|695.89|688.29|5
1654332720000|2022-06-04 08:52:00|695.89|688.29|695.37|687.77|695.9|688.3|695.28|687.68|17
1654332730000|2022-06-04 08:52:10|695.33|687.73|695.33|687.73|695.33|687.73|695.32|687.72|5
1654332740000|2022-06-04 08:52:20|695.41|687.81|695.37|687.77|695.41|687.81|695.37|687.77|11
1654332760000|2022-06-04 08:52:40|695.38|687.78|695.37|687.77|695.38|687.78|695.37|687.77|2
1654332780000|2022-06-04 08:53:00|695.38|687.78|695.73|688.13|695.73|688.13|695.32|687.72|13
1654332790000|2022-06-04 08:53:10|695.74|688.14|695.79|688.19|695.84|688.24|695.74|688.14|10
1654332800000|2022-06-04 08:53:20|695.84|688.24|695.87|688.27|695.89|688.29|695.78|688.18|13
1654332810000|2022-06-04 08:53:30|695.89|688.29|695.76|688.16|695.89|688.29|695.76|688.16|9
1654332820000|2022-06-04 08:53:40|695.77|688.17|695.82|688.22|695.82|688.22|695.77|688.17|3
1654332830000|2022-06-04 08:53:50|695.81|688.21|696.08|688.48|696.08|688.48|695.78|688.18|7
1654332840000|2022-06-04 08:54:00|696.06|688.46|696.14|688.54|696.14|688.54|696.06|688.46|2
1654332850000|2022-06-04 08:54:10|696.15|688.55|696.56|688.96|696.56|688.96|696.15|688.55|11
1654332860000|2022-06-04 08:54:20|696.55|688.95|696.48|688.88|696.55|688.95|696.48|688.88|7
1654332870000|2022-06-04 08:54:30|696.49|688.89|696.47|688.87|696.5|688.9|696.47|688.87|10
1654332880000|2022-06-04 08:54:40|696.46|688.86|696.65|689.05|696.65|689.05|696.46|688.86|9
1654332890000|2022-06-04 08:54:50|696.63|689.03|696.65|689.05|696.67|689.07|696.61|689.01|14
1654332900000|2022-06-04 08:55:00|696.7|689.1|696.77|689.17|696.78|689.18|696.68|689.08|13
1654332910000|2022-06-04 08:55:10|696.78|689.18|696.82|689.22|696.83|689.23|696.78|689.18|8
1654332920000|2022-06-04 08:55:20|696.83|689.23|696.95|689.35|696.98|689.38|696.83|689.23|6
1654332930000|2022-06-04 08:55:30|696.93|689.33|696.87|689.27|696.93|689.33|696.76|689.16|8
1654332940000|2022-06-04 08:55:40|696.88|689.28|697.06|689.46|697.06|689.46|696.88|689.28|9
1654332950000|2022-06-04 08:55:50|697.07|689.47|696.91|689.31|697.19|689.59|696.88|689.28|12
1654332960000|2022-06-04 08:56:00|696.88|689.28|697.61|690.01|697.62|690.02|696.88|689.28|19
1654332970000|2022-06-04 08:56:10|697.59|689.99|697.67|690.07|697.67|690.07|697.58|689.98|8
1654332980000|2022-06-04 08:56:20|697.73|690.13|697.76|690.16|697.76|690.16|697.73|690.13|3
1654332990000|2022-06-04 08:56:30|697.78|690.18|697.97|690.37|698.05|690.45|697.78|690.18|11
1654333000000|2022-06-04 08:56:40|697.96|690.36|697.84|690.24|697.96|690.36|697.83|690.23|7
1654333010000|2022-06-04 08:56:50|697.82|690.22|698.06|690.46|698.06|690.46|697.77|690.17|13
1654333020000|2022-06-04 08:57:00|698.04|690.44|698.37|690.77|698.4|690.8|698.01|690.41|13
1654333030000|2022-06-04 08:57:10|698.35|690.75|698.34|690.74|698.38|690.78|698.34|690.74|7
1654333040000|2022-06-04 08:57:20|698.36|690.76|698.24|690.64|698.36|690.76|698.24|690.64|6
1654333050000|2022-06-04 08:57:30|698.25|690.65|698.31|690.71|698.31|690.71|698.15|690.55|9
1654333060000|2022-06-04 08:57:40|698.3|690.7|698.31|690.71|698.31|690.71|698.3|690.7|2
1654333070000|2022-06-04 08:57:50|698.3|690.7|698.04|690.44|698.31|690.71|698.02|690.42|11
1654333080000|2022-06-04 08:58:00|698.03|690.43|697.94|690.34|698.05|690.45|697.93|690.33|14
1654333090000|2022-06-04 08:58:10|697.97|690.37|698.14|690.54|698.15|690.55|697.92|690.32|13
1654333100000|2022-06-04 08:58:20|698.13|690.53|698.05|690.45|698.13|690.53|698.04|690.44|6
1654333110000|2022-06-04 08:58:30|698.07|690.47|698.03|690.43|698.15|690.55|698.03|690.43|9
1654333120000|2022-06-04 08:58:40|697.98|690.38|697.96|690.36|697.98|690.38|697.96|690.36|2
1654333130000|2022-06-04 08:58:50|698.02|690.42|698.02|690.42|698.04|690.44|698.02|690.42|4
1654333140000|2022-06-04 08:59:00|698.03|690.43|698.13|690.53|698.16|690.56|697.96|690.36|10
1654333150000|2022-06-04 08:59:10|698.07|690.47|698.07|690.47|698.07|690.47|698.07|690.47|1
1654333160000|2022-06-04 08:59:20|698.1|690.5|698.11|690.51|698.14|690.54|698.1|690.5|10
1654333170000|2022-06-04 08:59:30|698.13|690.53|698.14|690.54|698.14|690.54|698.13|690.53|2
1654333180000|2022-06-04 08:59:40|698.13|690.53|698.15|690.55|698.17|690.57|698.05|690.45|10
1654333190000|2022-06-04 08:59:50|698.17|690.57|698.18|690.58|698.23|690.63|698.17|690.57|8
1654333200000|2022-06-04 09:00:00|698.19|690.59|698.26|690.66|698.33|690.73|698.09|690.49|10
1654333210000|2022-06-04 09:00:10|698.22|690.62|698.23|690.63|698.23|690.63|698.21|690.61|4
1654333220000|2022-06-04 09:00:20|698.21|690.61|698.23|690.63|698.25|690.65|698.21|690.61|9
1654333230000|2022-06-04 09:00:30|698.15|690.55|697.95|690.35|698.17|690.57|697.95|690.35|14
1654333240000|2022-06-04 09:00:40|697.96|690.36|698.09|690.49|698.17|690.57|697.96|690.36|8
1654333250000|2022-06-04 09:00:50|698.1|690.5|698.07|690.47|698.1|690.5|698.07|690.47|4
1654333260000|2022-06-04 09:01:00|698.05|690.45|698.1|690.5|698.1|690.5|698.05|690.45|3
1654333270000|2022-06-04 09:01:10|698.07|690.47|698.08|690.48|698.09|690.49|698.05|690.45|13
1654333280000|2022-06-04 09:01:20|698.09|690.49|697.91|690.31|698.12|690.52|697.91|690.31|9
1654333290000|2022-06-04 09:01:30|697.93|690.33|697.92|690.32|698.03|690.43|697.9|690.3|9
1654333300000|2022-06-04 09:01:40|697.9|690.3|697.86|690.26|697.96|690.36|697.86|690.26|4
1654333310000|2022-06-04 09:01:50|697.87|690.27|697.87|690.27|697.88|690.28|697.85|690.25|8
1654333320000|2022-06-04 09:02:00|697.85|690.25|697.81|690.21|697.96|690.36|697.8|690.2|18
1654333330000|2022-06-04 09:02:10|697.78|690.18|697.8|690.2|697.8|690.2|697.78|690.18|2
1654333340000|2022-06-04 09:02:20|697.81|690.21|697.79|690.19|697.81|690.21|697.79|690.19|4
1654333350000|2022-06-04 09:02:30|697.84|690.24|697.9|690.3|698.07|690.47|697.84|690.24|10
1654333360000|2022-06-04 09:02:40|697.84|690.24|697.94|690.34|697.94|690.34|697.84|690.24|8
1654333370000|2022-06-04 09:02:50|697.91|690.31|697.97|690.37|698.09|690.49|697.91|690.31|8
1654333380000|2022-06-04 09:03:00|697.96|690.36|698.05|690.45|698.11|690.51|697.89|690.29|9
1654333390000|2022-06-04 09:03:10|698.08|690.48|698.06|690.46|698.1|690.5|698.01|690.41|13
1654333400000|2022-06-04 09:03:20|698.05|690.45|698.05|690.45|698.05|690.45|698.05|690.45|1
1654333410000|2022-06-04 09:03:30|698.06|690.46|698.07|690.47|698.09|690.49|698.05|690.45|6
1654333420000|2022-06-04 09:03:40|698.06|690.46|698.07|690.47|698.07|690.47|698.06|690.46|2
1654333430000|2022-06-04 09:03:50|698.08|690.48|698.19|690.59|698.19|690.59|698.08|690.48|11
1654333440000|2022-06-04 09:04:00|698.2|690.6|698.14|690.54|698.2|690.6|698.14|690.54|6
1654333450000|2022-06-04 09:04:10|698.04|690.44|698.07|690.47|698.08|690.48|698.04|690.44|4
1654333460000|2022-06-04 09:04:20|698.08|690.48|698.42|690.82|698.47|690.87|698.08|690.48|14
1654333470000|2022-06-04 09:04:30|698.41|690.81|698.25|690.65|698.41|690.81|698.25|690.65|5
1654333480000|2022-06-04 09:04:40|698.27|690.67|698.27|690.67|698.27|690.67|698.21|690.61|9
1654333490000|2022-06-04 09:04:50|698.31|690.71|698.52|690.92|698.52|690.92|698.31|690.71|5
1654333500000|2022-06-04 09:05:00|698.49|690.89|698.57|690.97|698.57|690.97|698.49|690.89|6
1654333510000|2022-06-04 09:05:10|698.54|690.94|698.47|690.87|698.54|690.94|698.46|690.86|10
1654333520000|2022-06-04 09:05:20|698.5|690.9|698.3|690.7|698.5|690.9|698.29|690.69|9
1654333530000|2022-06-04 09:05:30|698.28|690.68|698.32|690.72|698.33|690.73|698.28|690.68|11
1654333540000|2022-06-04 09:05:40|698.3|690.7|698.18|690.58|698.3|690.7|698.17|690.57|9
1654333550000|2022-06-04 09:05:50|698.17|690.57|698.21|690.61|698.22|690.62|698.16|690.56|5
1654333560000|2022-06-04 09:06:00|698.17|690.57|698.19|690.59|698.19|690.59|698.15|690.55|4
1654333570000|2022-06-04 09:06:10|698.22|690.62|698.21|690.61|698.25|690.65|698.16|690.56|13
1654333580000|2022-06-04 09:06:20|698.2|690.6|698.21|690.61|698.21|690.61|698.16|690.56|4
1654333590000|2022-06-04 09:06:30|698.2|690.6|698.16|690.56|698.2|690.6|698.16|690.56|2
1654333600000|2022-06-04 09:06:40|698.2|690.6|698.16|690.56|698.2|690.6|698.16|690.56|2
1654333610000|2022-06-04 09:06:50|698.12|690.52|698.11|690.51|698.15|690.55|698.1|690.5|5
1654333620000|2022-06-04 09:07:00|697.92|690.32|698.02|690.42|698.02|690.42|697.84|690.24|5
1654333630000|2022-06-04 09:07:10|698.04|690.44|698.05|690.45|698.05|690.45|698.02|690.42|8
1654333640000|2022-06-04 09:07:20|698.04|690.44|697.9|690.3|698.07|690.47|697.84|690.24|7
1654333650000|2022-06-04 09:07:30|697.92|690.32|697.66|690.06|697.92|690.32|697.66|690.06|10
1654333660000|2022-06-04 09:07:40|697.61|690.01|697.33|689.73|697.63|690.03|697.33|689.73|15
1654333670000|2022-06-04 09:07:50|697.32|689.72|697.38|689.78|697.41|689.81|697.32|689.72|9
1654333680000|2022-06-04 09:08:00|697.37|689.77|697.25|689.65|697.38|689.78|697.25|689.65|10
1654333690000|2022-06-04 09:08:10|697.27|689.67|697.27|689.67|697.27|689.67|697.27|689.67|1
1654333700000|2022-06-04 09:08:20|697.29|689.69|697.23|689.63|697.29|689.69|697.23|689.63|6
1654333710000|2022-06-04 09:08:30|697.25|689.65|697.1|689.5|697.25|689.65|697.07|689.47|10
1654333720000|2022-06-04 09:08:40|697.09|689.49|697.01|689.41|697.11|689.51|697|689.4|16
1654333730000|2022-06-04 09:08:50|697|689.4|697.06|689.46|697.06|689.46|697|689.4|7
1654333740000|2022-06-04 09:09:00|697.04|689.44|696.94|689.34|697.04|689.44|696.82|689.22|16
1654333750000|2022-06-04 09:09:10|697.03|689.43|697.33|689.73|697.36|689.76|697.03|689.43|12
1654333760000|2022-06-04 09:09:20|697.43|689.83|697.43|689.83|697.43|689.83|697.43|689.83|1
1654333770000|2022-06-04 09:09:30|697.42|689.82|697.47|689.87|697.47|689.87|697.42|689.82|3
1654333780000|2022-06-04 09:09:40|697.44|689.84|697.43|689.83|697.44|689.84|697.43|689.83|2
1654333790000|2022-06-04 09:09:50|697.45|689.85|697.2|689.6|697.47|689.87|697.2|689.6|9
1654333800000|2022-06-04 09:10:00|697.23|689.63|697.25|689.65|697.25|689.65|697.21|689.61|6
1654333810000|2022-06-04 09:10:10|697.26|689.66|698.28|690.68|698.58|690.98|697.26|689.66|17
1654333820000|2022-06-04 09:10:20|698.31|690.71|698.45|690.85|698.45|690.85|698.28|690.68|11
1654333830000|2022-06-04 09:10:30|698.47|690.87|698.47|690.87|698.47|690.87|698.47|690.87|1
1654333840000|2022-06-04 09:10:40|698.46|690.86|698.46|690.86|698.46|690.86|698.46|690.86|1
1654333850000|2022-06-04 09:10:50|698.47|690.87|698.46|690.86|698.47|690.87|698.46|690.86|2
1654333860000|2022-06-04 09:11:00|698.47|690.87|698.58|690.98|698.58|690.98|698.47|690.87|6
1654333870000|2022-06-04 09:11:10|698.59|690.99|698.6|691|698.61|691.01|698.59|690.99|3
1654333880000|2022-06-04 09:11:20|698.7|691.1|698.83|691.23|698.83|691.23|698.7|691.1|3
1654333890000|2022-06-04 09:11:30|698.79|691.19|699.87|692.27|699.87|692.27|698.79|691.19|9
1654333900000|2022-06-04 09:11:40|699.77|692.17|699.83|692.23|699.83|692.23|699.77|692.17|2
1654333920000|2022-06-04 09:12:00|700.01|692.41|699.81|692.21|700.01|692.41|699.76|692.16|8
1654333930000|2022-06-04 09:12:10|699.76|692.16|699.76|692.16|699.78|692.18|699.76|692.16|5
1654333940000|2022-06-04 09:12:20|699.78|692.18|699.78|692.18|699.8|692.2|699.78|692.18|5
1654333950000|2022-06-04 09:12:30|699.8|692.2|699.78|692.18|699.8|692.2|699.74|692.14|22
1654333960000|2022-06-04 09:12:40|699.75|692.15|699.91|692.31|699.96|692.36|699.75|692.15|5
1654333970000|2022-06-04 09:12:50|699.89|692.29|699.87|692.27|699.9|692.3|699.87|692.27|3
1654333980000|2022-06-04 09:13:00|699.86|692.26|699.67|692.07|699.86|692.26|699.67|692.07|3
1654333990000|2022-06-04 09:13:10|699.69|692.09|699.37|691.77|699.69|692.09|699.34|691.74|12
1654334000000|2022-06-04 09:13:20|699.42|691.82|699.78|692.18|699.8|692.2|699.42|691.82|12
1654334020000|2022-06-04 09:13:40|699.85|692.25|699.87|692.27|699.87|692.27|699.85|692.25|2
1654334030000|2022-06-04 09:13:50|699.85|692.25|700.44|692.84|700.44|692.84|699.85|692.25|10
1654334040000|2022-06-04 09:14:00|700.41|692.81|700.49|692.89|700.51|692.91|700.36|692.76|10
1654334050000|2022-06-04 09:14:10|700.48|692.88|700.48|692.88|700.49|692.89|700.48|692.88|3
1654334060000|2022-06-04 09:14:20|700.49|692.89|700.6|693|700.62|693.02|700.46|692.86|18
1654334070000|2022-06-04 09:14:30|700.58|692.98|700.6|693|700.62|693.02|700.58|692.98|4
1654334080000|2022-06-04 09:14:40|700.58|692.98|700.39|692.79|700.58|692.98|700.29|692.69|17
1654334090000|2022-06-04 09:14:50|700.38|692.78|700.4|692.8|700.4|692.8|700.38|692.78|9
1654334100000|2022-06-04 09:15:00|700.44|692.84|700.46|692.86|700.47|692.87|700.44|692.84|3
1654334110000|2022-06-04 09:15:10|700.6|693|700.7|693.1|700.73|693.13|700.6|693|3
1654334130000|2022-06-04 09:15:30|700.6|693|700.58|692.98|700.6|693|700.58|692.98|2
1654334140000|2022-06-04 09:15:40|700.68|693.08|700.32|692.72|700.68|693.08|700.32|692.72|13
1654334150000|2022-06-04 09:15:50|700.21|692.61|699.37|691.77|700.24|692.64|699.31|691.71|19
1654334160000|2022-06-04 09:16:00|699.38|691.78|699.26|691.66|699.38|691.78|699.25|691.65|12
1654334170000|2022-06-04 09:16:10|699.27|691.67|699.25|691.65|699.29|691.69|699.25|691.65|9
1654334180000|2022-06-04 09:16:20|699.27|691.67|699.15|691.55|699.27|691.67|699.15|691.55|8
1654334190000|2022-06-04 09:16:30|699.12|691.52|699.06|691.46|699.12|691.52|699.03|691.43|6
1654334200000|2022-06-04 09:16:40|699.08|691.48|699.03|691.43|699.1|691.5|699.03|691.43|5
1654334210000|2022-06-04 09:16:50|699.06|691.46|699.1|691.5|699.1|691.5|699.06|691.46|3
1654334220000|2022-06-04 09:17:00|699.11|691.51|699.19|691.59|699.22|691.62|699.11|691.51|8
1654334230000|2022-06-04 09:17:10|699.2|691.6|699.19|691.59|699.2|691.6|699.19|691.59|4
1654334240000|2022-06-04 09:17:20|699.2|691.6|699.24|691.64|699.24|691.64|699.2|691.6|4
1654334250000|2022-06-04 09:17:30|699.23|691.63|699.23|691.63|699.23|691.63|699.23|691.63|1
1654334260000|2022-06-04 09:17:40|699.19|691.59|699.18|691.58|699.19|691.59|699.18|691.58|2
1654334270000|2022-06-04 09:17:50|699.16|691.56|699.11|691.51|699.17|691.57|699.1|691.5|5
1654334280000|2022-06-04 09:18:00|699.1|691.5|699.1|691.5|699.1|691.5|699.1|691.5|1
1654334290000|2022-06-04 09:18:10|699.11|691.51|699.1|691.5|699.11|691.51|699.1|691.5|2
1654334300000|2022-06-04 09:18:20|699.13|691.53|699.13|691.53|699.13|691.53|699.13|691.53|1
1654334310000|2022-06-04 09:18:30|699.1|691.5|699.06|691.46|699.1|691.5|699.05|691.45|3
1654334320000|2022-06-04 09:18:40|699.05|691.45|699.09|691.49|699.09|691.49|699.05|691.45|2
1654334330000|2022-06-04 09:18:50|699.11|691.51|699.07|691.47|699.11|691.51|699.07|691.47|3
1654334340000|2022-06-04 09:19:00|699.05|691.45|699.03|691.43|699.05|691.45|699.03|691.43|4
1654334350000|2022-06-04 09:19:10|699.02|691.42|699.04|691.44|699.05|691.45|699.02|691.42|4
1654334360000|2022-06-04 09:19:20|699.02|691.42|699.03|691.43|699.04|691.44|699.01|691.41|9
1654334370000|2022-06-04 09:19:30|699.01|691.41|698.65|691.05|699.01|691.41|698.4|690.8|21
1654334380000|2022-06-04 09:19:40|698.61|691.01|698.56|690.96|698.68|691.08|698.55|690.95|7
1654334390000|2022-06-04 09:19:50|698.53|690.93|698.43|690.83|698.53|690.93|698.4|690.8|13
1654334400000|2022-06-04 09:20:00|698.42|690.82|698.26|690.66|698.42|690.82|698.26|690.66|8
1654334410000|2022-06-04 09:20:10|698.27|690.67|698.24|690.64|698.27|690.67|698.24|690.64|2
1654334420000|2022-06-04 09:20:20|698.25|690.65|698.25|690.65|698.26|690.66|698.24|690.64|14
1654334430000|2022-06-04 09:20:30|698.24|690.64|698.24|690.64|698.24|690.64|698.23|690.63|3
1654334440000|2022-06-04 09:20:40|698.25|690.65|698.25|690.65|698.25|690.65|698.24|690.64|3
1654334450000|2022-06-04 09:20:50|698.27|690.67|698.27|690.67|698.27|690.67|698.25|690.65|3
1654334460000|2022-06-04 09:21:00|698.26|690.66|698.2|690.6|698.26|690.66|698.19|690.59|10
1654334470000|2022-06-04 09:21:10|698.24|690.64|698.25|690.65|698.26|690.66|698.24|690.64|7
1654334480000|2022-06-04 09:21:20|698.26|690.66|698.27|690.67|698.27|690.67|698.25|690.65|4
1654334490000|2022-06-04 09:21:30|698.23|690.63|698.28|690.68|698.28|690.68|698.23|690.63|3
1654334500000|2022-06-04 09:21:40|698.27|690.67|698.23|690.63|698.28|690.68|698.23|690.63|6
1654334520000|2022-06-04 09:22:00|698.24|690.64|698.21|690.61|698.24|690.64|698.21|690.61|3
1654334540000|2022-06-04 09:22:20|698.16|690.56|698.07|690.47|698.16|690.56|698.06|690.46|10
1654334550000|2022-06-04 09:22:30|698.09|690.49|698.04|690.44|698.09|690.49|698.04|690.44|3
1654334560000|2022-06-04 09:22:40|698.06|690.46|698.04|690.44|698.06|690.46|698.04|690.44|2
1654334570000|2022-06-04 09:22:50|698.06|690.46|698.49|690.89|698.5|690.9|698.03|690.43|14
1654334580000|2022-06-04 09:23:00|698.48|690.88|698.3|690.7|698.48|690.88|698.29|690.69|10
1654334590000|2022-06-04 09:23:10|698.27|690.67|698.27|690.67|698.27|690.67|698.27|690.67|1
1654334600000|2022-06-04 09:23:20|698.28|690.68|698.28|690.68|698.28|690.68|698.27|690.67|3
1654334610000|2022-06-04 09:23:30|698.26|690.66|698.29|690.69|698.3|690.7|698.26|690.66|8
1654334620000|2022-06-04 09:23:40|698.25|690.65|698.31|690.71|698.31|690.71|698.25|690.65|6
1654334630000|2022-06-04 09:23:50|698.3|690.7|698.26|690.66|698.31|690.71|698.26|690.66|14
1654334640000|2022-06-04 09:24:00|698.25|690.65|698.18|690.58|698.28|690.68|698.18|690.58|7
1654334650000|2022-06-04 09:24:10|698.23|690.63|698.18|690.58|698.24|690.64|698.18|690.58|5
1654334660000|2022-06-04 09:24:20|698.09|690.49|698.09|690.49|698.09|690.49|698.09|690.49|1
1654334670000|2022-06-04 09:24:30|698.12|690.52|698.01|690.41|698.2|690.6|697.99|690.39|16
1654334680000|2022-06-04 09:24:40|697.98|690.38|697.99|690.39|698.05|690.45|697.94|690.34|20
1654334690000|2022-06-04 09:24:50|698.01|690.41|698.02|690.42|698.08|690.48|698|690.4|8
1654334700000|2022-06-04 09:25:00|698.01|690.41|697.95|690.35|698.03|690.43|697.92|690.32|9
1654334710000|2022-06-04 09:25:10|697.92|690.32|697.91|690.31|697.95|690.35|697.91|690.31|6
1654334720000|2022-06-04 09:25:20|697.9|690.3|697.9|690.3|697.9|690.3|697.89|690.29|3
1654334730000|2022-06-04 09:25:30|697.89|690.29|697.88|690.28|697.9|690.3|697.85|690.25|8
1654334740000|2022-06-04 09:25:40|697.89|690.29|697.82|690.22|697.89|690.29|697.82|690.22|3
1654334750000|2022-06-04 09:25:50|697.83|690.23|697.83|690.23|697.83|690.23|697.81|690.21|4
1654334760000|2022-06-04 09:26:00|697.81|690.21|697.81|690.21|697.86|690.26|697.78|690.18|10
1654334770000|2022-06-04 09:26:10|697.88|690.28|697.88|690.28|697.88|690.28|697.88|690.28|1
1654334790000|2022-06-04 09:26:30|697.91|690.31|697.8|690.2|697.91|690.31|697.8|690.2|12
1654334800000|2022-06-04 09:26:40|697.78|690.18|697.8|690.2|697.83|690.23|697.78|690.18|3
1654334820000|2022-06-04 09:27:00|697.82|690.22|697.87|690.27|697.89|690.29|697.82|690.22|9
1654334830000|2022-06-04 09:27:10|697.83|690.23|697.87|690.27|697.89|690.29|697.83|690.23|8
1654334840000|2022-06-04 09:27:20|697.83|690.23|697.77|690.17|697.89|690.29|697.76|690.16|13
1654334850000|2022-06-04 09:27:30|697.8|690.2|697.76|690.16|697.8|690.2|697.76|690.16|5
1654334860000|2022-06-04 09:27:40|697.78|690.18|697.77|690.17|697.78|690.18|697.75|690.15|6
1654334870000|2022-06-04 09:27:50|697.76|690.16|697.76|690.16|697.76|690.16|697.72|690.12|3
1654334880000|2022-06-04 09:28:00|697.77|690.17|697.75|690.15|697.77|690.17|697.75|690.15|2
1654334890000|2022-06-04 09:28:10|697.73|690.13|697.76|690.16|697.76|690.16|697.73|690.13|7
1654334900000|2022-06-04 09:28:20|697.79|690.19|697.61|690.01|697.79|690.19|697.61|690.01|2
1654334910000|2022-06-04 09:28:30|697.62|690.02|697.62|690.02|697.64|690.04|697.61|690.01|8
1654334920000|2022-06-04 09:28:40|697.64|690.04|697.65|690.05|697.65|690.05|697.64|690.04|2
1654334930000|2022-06-04 09:28:50|697.64|690.04|697.63|690.03|697.65|690.05|697.62|690.02|7
1654334940000|2022-06-04 09:29:00|697.61|690.01|697.75|690.15|697.79|690.19|697.61|690.01|6
1654334950000|2022-06-04 09:29:10|697.79|690.19|697.77|690.17|697.79|690.19|697.75|690.15|6
1654334960000|2022-06-04 09:29:20|697.78|690.18|697.86|690.26|697.86|690.26|697.75|690.15|6
1654334970000|2022-06-04 09:29:30|697.83|690.23|697.83|690.23|697.86|690.26|697.82|690.22|5
1654334980000|2022-06-04 09:29:40|697.86|690.26|697.84|690.24|697.86|690.26|697.82|690.22|4
1654334990000|2022-06-04 09:29:50|697.83|690.23|697.83|690.23|697.85|690.25|697.83|690.23|7
1654335000000|2022-06-04 09:30:00|697.85|690.25|697.76|690.16|697.85|690.25|697.76|690.16|4
1654335010000|2022-06-04 09:30:10|697.78|690.18|697.85|690.25|697.92|690.32|697.78|690.18|13
1654335020000|2022-06-04 09:30:20|697.84|690.24|697.85|690.25|697.85|690.25|697.84|690.24|2
1654335030000|2022-06-04 09:30:30|697.86|690.26|697.87|690.27|697.88|690.28|697.84|690.24|8
1654335040000|2022-06-04 09:30:40|697.88|690.28|697.89|690.29|697.92|690.32|697.84|690.24|12
1654335050000|2022-06-04 09:30:50|697.9|690.3|697.87|690.27|697.9|690.3|697.87|690.27|2
1654335060000|2022-06-04 09:31:00|697.9|690.3|697.84|690.24|697.9|690.3|697.82|690.22|9
1654335070000|2022-06-04 09:31:10|697.81|690.21|697.73|690.13|697.84|690.24|697.66|690.06|13
1654335080000|2022-06-04 09:31:20|697.83|690.23|697.83|690.23|697.85|690.25|697.83|690.23|4
1654335090000|2022-06-04 09:31:30|697.78|690.18|697.78|690.18|697.81|690.21|697.7|690.1|15
1654335100000|2022-06-04 09:31:40|697.77|690.17|697.21|689.61|697.77|690.17|697.21|689.61|13
1654335110000|2022-06-04 09:31:50|697.15|689.55|697.12|689.52|697.15|689.55|697.12|689.52|4
1654335120000|2022-06-04 09:32:00|696.92|689.32|696.7|689.1|696.92|689.32|696.44|688.84|15
1654335130000|2022-06-04 09:32:10|696.47|688.87|696.39|688.79|696.49|688.89|696.39|688.79|24
1654335140000|2022-06-04 09:32:20|696.41|688.81|696.39|688.79|696.59|688.99|696.39|688.79|8
1654335150000|2022-06-04 09:32:30|696.41|688.81|696.4|688.8|696.45|688.85|696.37|688.77|14
1654335160000|2022-06-04 09:32:40|696.57|688.97|696.42|688.82|696.6|689|696.38|688.78|13
1654335170000|2022-06-04 09:32:50|696.45|688.85|696.29|688.69|696.45|688.85|696.27|688.67|11
1654335180000|2022-06-04 09:33:00|696.05|688.45|696.04|688.44|696.15|688.55|695.97|688.37|24
1654335190000|2022-06-04 09:33:10|696.02|688.42|696.02|688.42|696.05|688.45|696.01|688.41|5
1654335200000|2022-06-04 09:33:20|696|688.4|695.98|688.38|696.19|688.59|695.98|688.38|14
1654335210000|2022-06-04 09:33:30|695.9|688.3|695.91|688.31|695.91|688.31|695.9|688.3|2
1654335220000|2022-06-04 09:33:40|695.77|688.17|695.77|688.17|695.78|688.18|695.77|688.17|3
1654335230000|2022-06-04 09:33:50|695.85|688.25|695.88|688.28|695.93|688.33|695.81|688.21|8
1654335240000|2022-06-04 09:34:00|695.86|688.26|695.83|688.23|695.87|688.27|695.81|688.21|7
1654335250000|2022-06-04 09:34:10|695.79|688.19|695.35|687.75|695.82|688.22|695.35|687.75|15
1654335260000|2022-06-04 09:34:20|695.3|687.7|694.95|687.35|695.3|687.7|694.95|687.35|24
1654335270000|2022-06-04 09:34:30|694.93|687.33|694.93|687.33|694.97|687.37|694.9|687.3|16
1654335280000|2022-06-04 09:34:40|694.94|687.34|694.95|687.35|695|687.4|694.93|687.33|15
1654335290000|2022-06-04 09:34:50|694.93|687.33|694.96|687.36|694.96|687.36|694.91|687.31|8
1654335300000|2022-06-04 09:35:00|694.95|687.35|694.93|687.33|694.95|687.35|694.93|687.33|2
1654335310000|2022-06-04 09:35:10|694.91|687.31|694.87|687.27|694.91|687.31|694.87|687.27|5
1654335320000|2022-06-04 09:35:20|694.88|687.28|694.88|687.28|694.88|687.28|694.85|687.25|5
1654335330000|2022-06-04 09:35:30|694.9|687.3|694.9|687.3|694.93|687.33|694.9|687.3|6
1654335340000|2022-06-04 09:35:40|694.87|687.27|694.92|687.32|694.92|687.32|694.87|687.27|4
1654335350000|2022-06-04 09:35:50|694.95|687.35|695|687.4|695.02|687.42|694.94|687.34|11
1654335360000|2022-06-04 09:36:00|694.95|687.35|694.83|687.23|694.95|687.35|694.79|687.19|16
1654335370000|2022-06-04 09:36:10|694.8|687.2|695.04|687.44|695.04|687.44|694.76|687.16|13
1654335380000|2022-06-04 09:36:20|695.08|687.48|695.17|687.57|695.17|687.57|695.06|687.46|7
1654335390000|2022-06-04 09:36:30|695.19|687.59|695|687.4|695.19|687.59|695|687.4|10
1654335400000|2022-06-04 09:36:40|695.03|687.43|694.97|687.37|695.03|687.43|694.87|687.27|14
1654335410000|2022-06-04 09:36:50|694.96|687.36|694.96|687.36|694.97|687.37|694.96|687.36|7
1654335420000|2022-06-04 09:37:00|694.95|687.35|694.97|687.37|694.97|687.37|694.9|687.3|9
1654335430000|2022-06-04 09:37:10|694.92|687.32|694.92|687.32|694.95|687.35|694.91|687.31|11
1654335440000|2022-06-04 09:37:20|694.9|687.3|694.9|687.3|694.95|687.35|694.9|687.3|7
1654335460000|2022-06-04 09:37:40|694.91|687.31|694.78|687.18|694.91|687.31|694.78|687.18|5
1654335470000|2022-06-04 09:37:50|694.79|687.19|694.93|687.33|694.93|687.33|694.73|687.13|12
1654335480000|2022-06-04 09:38:00|695.04|687.44|695.07|687.47|695.08|687.48|695.04|687.44|7
1654335490000|2022-06-04 09:38:10|695.11|687.51|695.11|687.51|695.11|687.51|695.1|687.5|5
1654335500000|2022-06-04 09:38:20|695.1|687.5|695.06|687.46|695.12|687.52|695.04|687.44|10
1654335510000|2022-06-04 09:38:30|695.05|687.45|695.14|687.54|695.14|687.54|695.05|687.45|9
1654335520000|2022-06-04 09:38:40|695.11|687.51|695.17|687.57|695.17|687.57|695.08|687.48|4
1654335530000|2022-06-04 09:38:50|695.15|687.55|695.17|687.57|695.23|687.63|695.14|687.54|10
1654335540000|2022-06-04 09:39:00|695.14|687.54|694.57|686.97|695.17|687.57|694.57|686.97|23
1654335550000|2022-06-04 09:39:10|694.58|686.98|694.6|687|694.6|687|694.55|686.95|12
1654335560000|2022-06-04 09:39:20|694.59|686.99|694.58|686.98|694.65|687.05|694.57|686.97|14
1654335570000|2022-06-04 09:39:30|694.56|686.96|694.57|686.97|694.58|686.98|694.56|686.96|3
1654335580000|2022-06-04 09:39:40|694.6|687|694.6|687|694.6|687|694.6|687|1
1654335590000|2022-06-04 09:39:50|694.61|687.01|694.57|686.97|694.61|687.01|694.57|686.97|4
1654335600000|2022-06-04 09:40:00|694.6|687|694.56|686.96|694.61|687.01|694.56|686.96|6
1654335610000|2022-06-04 09:40:10|694.59|686.99|694.33|686.73|694.59|686.99|694.31|686.71|12
1654335620000|2022-06-04 09:40:20|694.32|686.72|694.23|686.63|694.32|686.72|694.23|686.63|3
1654335630000|2022-06-04 09:40:30|694.24|686.64|694.22|686.62|694.24|686.64|694.04|686.44|7
1654335640000|2022-06-04 09:40:40|694.23|686.63|694.13|686.53|694.24|686.64|694.12|686.52|9
1654335650000|2022-06-04 09:40:50|694.14|686.54|694.15|686.55|694.15|686.55|694.11|686.51|6
1654335660000|2022-06-04 09:41:00|694.13|686.53|694.52|686.92|694.53|686.93|694.13|686.53|12
1654335670000|2022-06-04 09:41:10|694.48|686.88|694.42|686.82|694.48|686.88|694.41|686.81|5
1654335680000|2022-06-04 09:41:20|694.47|686.87|694.52|686.92|694.52|686.92|694.47|686.87|7
1654335690000|2022-06-04 09:41:30|694.3|686.7|694.52|686.92|694.52|686.92|694.29|686.69|3
1654335700000|2022-06-04 09:41:40|694.53|686.93|694.53|686.93|694.53|686.93|694.53|686.93|1
1654335710000|2022-06-04 09:41:50|694.52|686.92|694.54|686.94|694.55|686.95|694.51|686.91|7
1654335720000|2022-06-04 09:42:00|694.53|686.93|694.64|687.04|694.64|687.04|694.53|686.93|7
1654335730000|2022-06-04 09:42:10|694.61|687.01|694.32|686.72|694.64|687.04|694.32|686.72|16
1654335740000|2022-06-04 09:42:20|694.25|686.65|694.25|686.65|694.25|686.65|694.24|686.64|3
1654335750000|2022-06-04 09:42:30|694.26|686.66|694.19|686.59|694.27|686.67|694.17|686.57|11
1654335760000|2022-06-04 09:42:40|694.21|686.61|694.14|686.54|694.21|686.61|694.14|686.54|5
1654335770000|2022-06-04 09:42:50|694.13|686.53|694.24|686.64|694.26|686.66|694.1|686.5|10
1654335780000|2022-06-04 09:43:00|694.21|686.61|694.56|686.96|694.63|687.03|694.17|686.57|14
1654335790000|2022-06-04 09:43:10|694.63|687.03|694.78|687.18|694.78|687.18|694.63|687.03|6
1654335800000|2022-06-04 09:43:20|694.77|687.17|694.63|687.03|694.77|687.17|694.54|686.94|6
1654335810000|2022-06-04 09:43:30|694.68|687.08|694.66|687.06|694.68|687.08|694.56|686.96|5
1654335820000|2022-06-04 09:43:40|694.56|686.96|694.38|686.78|694.58|686.98|694.36|686.76|10
1654335830000|2022-06-04 09:43:50|694.39|686.79|694.36|686.76|694.39|686.79|694.36|686.76|2
1654335840000|2022-06-04 09:44:00|694.27|686.67|694.3|686.7|694.3|686.7|694.25|686.65|4
1654335850000|2022-06-04 09:44:10|694.27|686.67|694.31|686.71|694.31|686.71|694.27|686.67|3
1654335860000|2022-06-04 09:44:20|694.3|686.7|694.3|686.7|694.3|686.7|694.3|686.7|1
1654335870000|2022-06-04 09:44:30|694.31|686.71|694.32|686.72|694.32|686.72|694.3|686.7|5
1654335880000|2022-06-04 09:44:40|694.34|686.74|694.32|686.72|694.37|686.77|694.32|686.72|4
1654335890000|2022-06-04 09:44:50|694.33|686.73|694.64|687.04|694.64|687.04|694.32|686.72|9
1654335900000|2022-06-04 09:45:00|694.65|687.05|694.67|687.07|694.84|687.24|694.65|687.05|10
1654335910000|2022-06-04 09:45:10|694.7|687.1|694.71|687.11|694.71|687.11|694.7|687.1|2
1654335920000|2022-06-04 09:45:20|694.74|687.14|694.54|686.94|694.83|687.23|694.53|686.93|10
1654335930000|2022-06-04 09:45:30|694.56|686.96|694.56|686.96|694.59|686.99|694.53|686.93|8
1654335940000|2022-06-04 09:45:40|694.04|686.44|694.37|686.77|694.39|686.79|694.04|686.44|13
1654335950000|2022-06-04 09:45:50|694.33|686.73|694.33|686.73|694.33|686.73|694.33|686.73|1
1654335960000|2022-06-04 09:46:00|694.29|686.69|694.32|686.72|694.32|686.72|694.28|686.68|7
1654335970000|2022-06-04 09:46:10|694.3|686.7|694.3|686.7|694.3|686.7|694.3|686.7|1
1654335980000|2022-06-04 09:46:20|694.28|686.68|694.28|686.68|694.28|686.68|694.28|686.68|1
1654335990000|2022-06-04 09:46:30|694.3|686.7|694.31|686.71|694.32|686.72|694.21|686.61|8
1654336000000|2022-06-04 09:46:40|694.32|686.72|694.23|686.63|694.34|686.74|694.22|686.62|11
1654336010000|2022-06-04 09:46:50|694.26|686.66|694.26|686.66|694.31|686.71|694.21|686.61|13
1654336020000|2022-06-04 09:47:00|694.25|686.65|694.12|686.52|694.25|686.65|694.12|686.52|6
1654336030000|2022-06-04 09:47:10|694.11|686.51|694.12|686.52|694.13|686.53|694.11|686.51|4
1654336040000|2022-06-04 09:47:20|694.14|686.54|694.25|686.65|694.25|686.65|694.14|686.54|7
1654336050000|2022-06-04 09:47:30|694.17|686.57|694.12|686.52|694.22|686.62|694.12|686.52|6
1654336060000|2022-06-04 09:47:40|694.26|686.66|694.25|686.65|694.26|686.66|694.25|686.65|2
1654336070000|2022-06-04 09:47:50|694.26|686.66|694.26|686.66|694.26|686.66|694.26|686.66|1
1654336080000|2022-06-04 09:48:00|694.3|686.7|694.44|686.84|694.45|686.85|694.26|686.66|11
1654336090000|2022-06-04 09:48:10|694.45|686.85|694.61|687.01|694.61|687.01|694.45|686.85|11
1654336100000|2022-06-04 09:48:20|694.62|687.02|694.78|687.18|694.86|687.26|694.62|687.02|9
1654336110000|2022-06-04 09:48:30|694.82|687.22|694.79|687.19|694.83|687.23|694.78|687.18|7
1654336120000|2022-06-04 09:48:40|694.78|687.18|694.75|687.15|694.82|687.22|694.75|687.15|7
1654336130000|2022-06-04 09:48:50|694.79|687.19|694.62|687.02|694.82|687.22|694.62|687.02|9
1654336140000|2022-06-04 09:49:00|694.64|687.04|694.62|687.02|694.64|687.04|694.62|687.02|4
1654336150000|2022-06-04 09:49:10|694.71|687.11|694.71|687.11|694.71|687.11|694.71|687.11|1
1654336160000|2022-06-04 09:49:20|694.69|687.09|694.69|687.09|694.71|687.11|694.69|687.09|3
1654336170000|2022-06-04 09:49:30|694.71|687.11|694.72|687.12|694.73|687.13|694.71|687.11|3
1654336190000|2022-06-04 09:49:50|694.71|687.11|694.71|687.11|694.73|687.13|694.69|687.09|11
1654336200000|2022-06-04 09:50:00|694.64|687.04|694.83|687.23|694.83|687.23|694.64|687.04|7
1654336210000|2022-06-04 09:50:10|694.88|687.28|695.53|687.93|695.55|687.95|694.88|687.28|10
1654336220000|2022-06-04 09:50:20|695.54|687.94|695.5|687.9|695.58|687.98|695.48|687.88|6
1654336230000|2022-06-04 09:50:30|695.51|687.91|695.75|688.15|695.79|688.19|695.51|687.91|17
1654336240000|2022-06-04 09:50:40|695.79|688.19|695.98|688.38|696.01|688.41|695.79|688.19|18
1654336250000|2022-06-04 09:50:50|695.99|688.39|695.99|688.39|695.99|688.39|695.99|688.39|1
1654336260000|2022-06-04 09:51:00|696.01|688.41|696.11|688.51|696.13|688.53|696.01|688.41|13
1654336270000|2022-06-04 09:51:10|696.12|688.52|696.12|688.52|696.15|688.55|696.12|688.52|5
1654336280000|2022-06-04 09:51:20|696.13|688.53|695.37|687.77|696.13|688.53|695.31|687.71|18
1654336290000|2022-06-04 09:51:30|695.36|687.76|695.3|687.7|695.38|687.78|695.29|687.69|5
1654336300000|2022-06-04 09:51:40|695.29|687.69|695.28|687.68|695.3|687.7|695.28|687.68|6
1654336310000|2022-06-04 09:51:50|695.31|687.71|695.32|687.72|695.32|687.72|695.31|687.71|4
1654336320000|2022-06-04 09:52:00|695.29|687.69|695.19|687.59|695.3|687.7|695.14|687.54|9
1654336330000|2022-06-04 09:52:10|695.22|687.62|694.93|687.33|695.22|687.62|694.91|687.31|12
1654336340000|2022-06-04 09:52:20|694.92|687.32|695.02|687.42|695.05|687.45|694.92|687.32|8
1654336360000|2022-06-04 09:52:40|695.01|687.41|695.02|687.42|695.02|687.42|694.99|687.39|3
1654336370000|2022-06-04 09:52:50|695.01|687.41|694.95|687.35|695.01|687.41|694.95|687.35|6
1654336380000|2022-06-04 09:53:00|694.84|687.24|694.84|687.24|694.84|687.24|694.84|687.24|1
1654336390000|2022-06-04 09:53:10|694.89|687.29|694.87|687.27|694.9|687.3|694.84|687.24|6
1654336400000|2022-06-04 09:53:20|694.85|687.25|694.95|687.35|694.95|687.35|694.85|687.25|2
1654336410000|2022-06-04 09:53:30|694.86|687.26|694.95|687.35|694.95|687.35|694.86|687.26|4
1654336420000|2022-06-04 09:53:40|694.91|687.31|694.81|687.21|694.91|687.31|694.81|687.21|4
1654336450000|2022-06-04 09:54:10|694.77|687.17|695.21|687.61|695.21|687.61|694.77|687.17|10
1654336460000|2022-06-04 09:54:20|695.22|687.62|695.4|687.8|695.41|687.81|695.2|687.6|11
1654336470000|2022-06-04 09:54:30|695.43|687.83|695.4|687.8|695.43|687.83|695.4|687.8|7
1654336480000|2022-06-04 09:54:40|695.43|687.83|695.42|687.82|695.44|687.84|695.4|687.8|6
1654336490000|2022-06-04 09:54:50|695.44|687.84|695.44|687.84|695.44|687.84|695.44|687.84|1
1654336500000|2022-06-04 09:55:00|695.47|687.87|695.43|687.83|695.58|687.98|695.38|687.78|6
1654336510000|2022-06-04 09:55:10|695.47|687.87|695.48|687.88|695.48|687.88|695.47|687.87|2
1654336520000|2022-06-04 09:55:20|695.49|687.89|695.49|687.89|695.49|687.89|695.48|687.88|5
1654336530000|2022-06-04 09:55:30|695.77|688.17|695.77|688.17|695.77|688.17|695.77|688.17|1
1654336550000|2022-06-04 09:55:50|695.76|688.16|695.76|688.16|695.77|688.17|695.75|688.15|5
1654336560000|2022-06-04 09:56:00|695.75|688.15|695.74|688.14|695.75|688.15|695.74|688.14|2
1654336570000|2022-06-04 09:56:10|695.75|688.15|695.74|688.14|695.75|688.15|695.74|688.14|6
1654336580000|2022-06-04 09:56:20|695.7|688.1|695.63|688.03|695.7|688.1|695.63|688.03|4
1654336590000|2022-06-04 09:56:30|695.48|687.88|695.26|687.66|695.48|687.88|695.21|687.61|14
1654336600000|2022-06-04 09:56:40|695.24|687.64|695.36|687.76|695.37|687.77|695.24|687.64|6
1654336610000|2022-06-04 09:56:50|695.37|687.77|695.37|687.77|695.37|687.77|695.32|687.72|9
1654336620000|2022-06-04 09:57:00|695.32|687.72|695.3|687.7|695.37|687.77|695.3|687.7|5
1654336630000|2022-06-04 09:57:10|695.31|687.71|695.66|688.06|695.66|688.06|695.3|687.7|11
1654336640000|2022-06-04 09:57:20|695.72|688.12|695.71|688.11|695.72|688.12|695.71|688.11|2
1654336650000|2022-06-04 09:57:30|695.77|688.17|695.71|688.11|695.77|688.17|695.71|688.11|7
1654336660000|2022-06-04 09:57:40|695.79|688.19|695.68|688.08|695.79|688.19|695.68|688.08|5
1654336670000|2022-06-04 09:57:50|695.66|688.06|695.68|688.08|695.76|688.16|695.66|688.06|4
1654336680000|2022-06-04 09:58:00|695.66|688.06|695.79|688.19|695.79|688.19|695.66|688.06|4
1654336690000|2022-06-04 09:58:10|695.76|688.16|695.66|688.06|695.79|688.19|695.66|688.06|7
1654336700000|2022-06-04 09:58:20|695.76|688.16|695.57|687.97|695.78|688.18|695.57|687.97|5
1654336740000|2022-06-04 09:59:00|695.55|687.95|695.55|687.95|695.55|687.95|695.55|687.95|1
1654336760000|2022-06-04 09:59:20|695.61|688.01|696.4|688.8|696.42|688.82|695.61|688.01|13
1654336770000|2022-06-04 09:59:30|696.41|688.81|696.41|688.81|696.41|688.81|696.39|688.79|7
1654336780000|2022-06-04 09:59:40|696.37|688.77|696.53|688.93|696.53|688.93|696.37|688.77|3
1654336790000|2022-06-04 09:59:50|696.49|688.89|696.49|688.89|696.49|688.89|696.49|688.89|1
1654336800000|2022-06-04 10:00:00|696.54|688.94|696.53|688.93|696.54|688.94|696.53|688.93|2
1654336810000|2022-06-04 10:00:10|696.6|689|696.67|689.07|696.73|689.13|696.56|688.96|11
1654336820000|2022-06-04 10:00:20|696.65|689.05|697.73|690.13|697.73|690.13|696.65|689.05|20
1654336830000|2022-06-04 10:00:30|697.76|690.16|697.83|690.23|697.92|690.32|697.76|690.16|11
1654336840000|2022-06-04 10:00:40|697.84|690.24|697.93|690.33|697.93|690.33|697.84|690.24|12
1654336850000|2022-06-04 10:00:50|697.92|690.32|697.98|690.38|697.99|690.39|697.92|690.32|8
1654336860000|2022-06-04 10:01:00|697.97|690.37|698|690.4|698|690.4|697.96|690.36|7
1654336870000|2022-06-04 10:01:10|698.01|690.41|697.99|690.39|698.01|690.41|697.99|690.39|3
1654336880000|2022-06-04 10:01:20|698.01|690.41|698.01|690.41|698.01|690.41|698.01|690.41|1
1654336890000|2022-06-04 10:01:30|698.06|690.46|698.04|690.44|698.07|690.47|698.02|690.42|16
1654336900000|2022-06-04 10:01:40|698.05|690.45|698.07|690.47|698.11|690.51|698.05|690.45|5
1654336910000|2022-06-04 10:01:50|698.05|690.45|698.02|690.42|698.05|690.45|698.02|690.42|9
1654336920000|2022-06-04 10:02:00|698.06|690.46|698.09|690.49|698.09|690.49|698.06|690.46|4
1654336930000|2022-06-04 10:02:10|698.1|690.5|698.02|690.42|698.11|690.51|697.97|690.37|14
1654336940000|2022-06-04 10:02:20|697.99|690.39|698.05|690.45|698.06|690.46|697.99|690.39|14
1654336950000|2022-06-04 10:02:30|698.06|690.46|698.05|690.45|698.06|690.46|698.01|690.41|10
1654336960000|2022-06-04 10:02:40|698.04|690.44|697.92|690.32|698.04|690.44|697.92|690.32|5
1654336970000|2022-06-04 10:02:50|697.91|690.31|697.99|690.39|697.99|690.39|697.9|690.3|11
1654336980000|2022-06-04 10:03:00|698|690.4|697.99|690.39|698|690.4|697.75|690.15|13
1654336990000|2022-06-04 10:03:10|697.72|690.12|698|690.4|698.02|690.42|697.72|690.12|10
1654337000000|2022-06-04 10:03:20|697.96|690.36|698.16|690.56|698.16|690.56|697.96|690.36|12
1654337010000|2022-06-04 10:03:30|698.17|690.57|698.11|690.51|698.28|690.68|698.11|690.51|14
1654337020000|2022-06-04 10:03:40|698.09|690.49|698.08|690.48|698.11|690.51|698.08|690.48|4
1654337030000|2022-06-04 10:03:50|698.04|690.44|697.99|690.39|698.04|690.44|697.98|690.38|7
1654337040000|2022-06-04 10:04:00|698.01|690.41|697.98|690.38|698.01|690.41|697.97|690.37|6
1654337050000|2022-06-04 10:04:10|697.97|690.37|697.71|690.11|698.09|690.49|697.71|690.11|11
1654337060000|2022-06-04 10:04:20|697.72|690.12|698.2|690.6|698.27|690.67|697.72|690.12|16
1654337070000|2022-06-04 10:04:30|698.21|690.61|698.11|690.51|698.21|690.61|698.07|690.47|9
1654337080000|2022-06-04 10:04:40|698.1|690.5|698.12|690.52|698.12|690.52|698.1|690.5|2
1654337090000|2022-06-04 10:04:50|698.13|690.53|698.1|690.5|698.13|690.53|698.1|690.5|3
1654337100000|2022-06-04 10:05:00|698.11|690.51|698.1|690.5|698.11|690.51|698.1|690.5|2
1654337110000|2022-06-04 10:05:10|698.08|690.48|698.08|690.48|698.1|690.5|698.08|690.48|3
1654337120000|2022-06-04 10:05:20|698.06|690.46|698.1|690.5|698.1|690.5|698.06|690.46|3
1654337140000|2022-06-04 10:05:40|698.08|690.48|697.68|690.08|698.08|690.48|697.68|690.08|7
1654337150000|2022-06-04 10:05:50|697.67|690.07|697.91|690.31|697.91|690.31|697.65|690.05|8
1654337160000|2022-06-04 10:06:00|697.93|690.33|697.99|690.39|697.99|690.39|697.93|690.33|5
1654337170000|2022-06-04 10:06:10|697.93|690.33|697.99|690.39|697.99|690.39|697.93|690.33|2
1654337180000|2022-06-04 10:06:20|697.94|690.34|697.93|690.33|698.01|690.41|697.93|690.33|12
1654337190000|2022-06-04 10:06:30|697.95|690.35|698.06|690.46|698.08|690.48|697.95|690.35|8
1654337200000|2022-06-04 10:06:40|698.05|690.45|698.01|690.41|698.05|690.45|698.01|690.41|4
1654337210000|2022-06-04 10:06:50|698.02|690.42|698.03|690.43|698.03|690.43|698.01|690.41|6
1654337220000|2022-06-04 10:07:00|698.02|690.42|697.88|690.28|698.02|690.42|697.88|690.28|11
1654337230000|2022-06-04 10:07:10|697.9|690.3|697.82|690.22|697.92|690.32|697.82|690.22|9
1654337240000|2022-06-04 10:07:20|697.69|690.09|697.73|690.13|697.84|690.24|697.67|690.07|12
1654337250000|2022-06-04 10:07:30|697.8|690.2|697.85|690.25|697.86|690.26|697.8|690.2|9
1654337260000|2022-06-04 10:07:40|697.87|690.27|697.85|690.25|697.87|690.27|697.85|690.25|8
1654337270000|2022-06-04 10:07:50|697.86|690.26|697.8|690.2|697.86|690.26|697.78|690.18|11
1654337280000|2022-06-04 10:08:00|697.81|690.21|697.81|690.21|697.83|690.23|697.81|690.21|5
1654337290000|2022-06-04 10:08:10|697.83|690.23|697.26|689.66|697.83|690.23|697.26|689.66|12
1654337300000|2022-06-04 10:08:20|697.25|689.65|697.26|689.66|697.29|689.69|697.22|689.62|12
1654337310000|2022-06-04 10:08:30|697.25|689.65|697.12|689.52|697.28|689.68|697.11|689.51|11
1654337320000|2022-06-04 10:08:40|697.11|689.51|697.11|689.51|697.12|689.52|697.09|689.49|9
1654337330000|2022-06-04 10:08:50|697.15|689.55|697.05|689.45|697.15|689.55|697.05|689.45|25
1654337340000|2022-06-04 10:09:00|697.04|689.44|697.01|689.41|697.06|689.46|696.98|689.38|13
1654337350000|2022-06-04 10:09:10|697.03|689.43|696.87|689.27|697.04|689.44|696.86|689.26|12
1654337360000|2022-06-04 10:09:20|696.95|689.35|696.96|689.36|696.99|689.39|696.95|689.35|22
1654337370000|2022-06-04 10:09:30|696.97|689.37|696.98|689.38|697|689.4|696.97|689.37|8
1654337380000|2022-06-04 10:09:40|696.95|689.35|696.4|688.8|696.98|689.38|696.32|688.72|17
1654337390000|2022-06-04 10:09:50|696.39|688.79|696.21|688.61|696.39|688.79|696.18|688.58|12
1654337400000|2022-06-04 10:10:00|696.22|688.62|696.09|688.49|696.22|688.62|696.03|688.43|22
1654337410000|2022-06-04 10:10:10|696.08|688.48|696.01|688.41|696.12|688.52|695.87|688.27|23
1654337420000|2022-06-04 10:10:20|696.02|688.42|696.16|688.56|696.16|688.56|696.02|688.42|9
1654337430000|2022-06-04 10:10:30|696.17|688.57|696.27|688.67|696.27|688.67|696.17|688.57|5
1654337440000|2022-06-04 10:10:40|696.28|688.68|696.28|688.68|696.29|688.69|696.28|688.68|3
1654337450000|2022-06-04 10:10:50|696.29|688.69|696.29|688.69|696.29|688.69|696.29|688.69|1
1654337460000|2022-06-04 10:11:00|696.3|688.7|696.53|688.93|696.53|688.93|696.27|688.67|6
1654337470000|2022-06-04 10:11:10|696.63|689.03|696.72|689.12|696.75|689.15|696.63|689.03|16
1654337480000|2022-06-04 10:11:20|696.73|689.13|696.76|689.16|696.77|689.17|696.72|689.12|6
1654337490000|2022-06-04 10:11:30|696.77|689.17|697.03|689.43|697.04|689.44|696.76|689.16|6
1654337500000|2022-06-04 10:11:40|697|689.4|696.92|689.32|697.03|689.43|696.89|689.29|14
1654337510000|2022-06-04 10:11:50|696.91|689.31|696.91|689.31|696.93|689.33|696.9|689.3|7
1654337520000|2022-06-04 10:12:00|696.9|689.3|696.88|689.28|696.9|689.3|696.88|689.28|2
1654337530000|2022-06-04 10:12:10|696.9|689.3|696.88|689.28|696.9|689.3|696.88|689.28|2
1654337550000|2022-06-04 10:12:30|696.9|689.3|696.9|689.3|696.9|689.3|696.9|689.3|1
1654337570000|2022-06-04 10:12:50|696.84|689.24|696.89|689.29|696.89|689.29|696.84|689.24|3
1654337580000|2022-06-04 10:13:00|696.95|689.35|697.13|689.53|697.16|689.56|696.95|689.35|9
1654337590000|2022-06-04 10:13:10|697.17|689.57|697.66|690.06|697.7|690.1|697.17|689.57|14
1654337600000|2022-06-04 10:13:20|697.67|690.07|697.71|690.11|697.71|690.11|697.67|690.07|3
1654337610000|2022-06-04 10:13:30|697.69|690.09|697.64|690.04|697.69|690.09|697.62|690.02|7
1654337620000|2022-06-04 10:13:40|697.69|690.09|697.79|690.19|697.79|690.19|697.68|690.08|16
1654337630000|2022-06-04 10:13:50|697.77|690.17|697.77|690.17|697.78|690.18|697.76|690.16|9
1654337640000|2022-06-04 10:14:00|697.78|690.18|697.77|690.17|697.78|690.18|697.74|690.14|5
1654337650000|2022-06-04 10:14:10|697.78|690.18|697.79|690.19|697.79|690.19|697.77|690.17|6
1654337660000|2022-06-04 10:14:20|697.8|690.2|697.77|690.17|697.8|690.2|697.77|690.17|4
1654337670000|2022-06-04 10:14:30|697.79|690.19|697.78|690.18|697.79|690.19|697.77|690.17|3
1654337680000|2022-06-04 10:14:40|697.81|690.21|697.88|690.28|697.89|690.29|697.81|690.21|11
1654337690000|2022-06-04 10:14:50|697.89|690.29|698|690.4|698.03|690.43|697.89|690.29|7
1654337700000|2022-06-04 10:15:00|697.99|690.39|697.96|690.36|698.01|690.41|697.95|690.35|7
1654337710000|2022-06-04 10:15:10|697.95|690.35|697.97|690.37|697.98|690.38|697.95|690.35|9
1654337720000|2022-06-04 10:15:20|697.98|690.38|698.19|690.59|698.19|690.59|697.96|690.36|10
1654337730000|2022-06-04 10:15:30|698.11|690.51|698.12|690.52|698.13|690.53|698.1|690.5|8
1654337740000|2022-06-04 10:15:40|698.13|690.53|698.15|690.55|698.18|690.58|698.13|690.53|6
1654337750000|2022-06-04 10:15:50|698.17|690.57|698.15|690.55|698.17|690.57|698.15|690.55|6
1654337760000|2022-06-04 10:16:00|698.16|690.56|698.17|690.57|698.2|690.6|698.16|690.56|9
1654337770000|2022-06-04 10:16:10|698.2|690.6|698.3|690.7|698.3|690.7|698.2|690.6|13
1654337780000|2022-06-04 10:16:20|698.26|690.66|698.3|690.7|698.32|690.72|698.26|690.66|10
1654337790000|2022-06-04 10:16:30|698.29|690.69|698.57|690.97|698.66|691.06|698.28|690.68|15
1654337800000|2022-06-04 10:16:40|698.58|690.98|698.55|690.95|698.58|690.98|698.53|690.93|17
1654337810000|2022-06-04 10:16:50|698.58|690.98|698.58|690.98|698.62|691.02|698.58|690.98|4
1654337820000|2022-06-04 10:17:00|698.61|691.01|698.76|691.16|698.76|691.16|698.58|690.98|10
1654337830000|2022-06-04 10:17:10|698.7|691.1|698.76|691.16|698.76|691.16|698.7|691.1|3
1654337840000|2022-06-04 10:17:20|698.73|691.13|698.73|691.13|698.73|691.13|698.73|691.13|1
1654337850000|2022-06-04 10:17:30|698.74|691.14|698.77|691.17|698.77|691.17|698.74|691.14|2
1654337860000|2022-06-04 10:17:40|698.76|691.16|698.76|691.16|698.76|691.16|698.68|691.08|4
1654337870000|2022-06-04 10:17:50|698.72|691.12|698.65|691.05|698.76|691.16|698.65|691.05|5
1654337880000|2022-06-04 10:18:00|698.64|691.04|698.72|691.12|698.72|691.12|698.61|691.01|7
1654337890000|2022-06-04 10:18:10|698.73|691.13|698.72|691.12|698.75|691.15|698.72|691.12|5
1654337900000|2022-06-04 10:18:20|698.6|691|698.27|690.67|698.63|691.03|698.25|690.65|14
1654337910000|2022-06-04 10:18:30|698.26|690.66|698.26|690.66|698.28|690.68|698.26|690.66|7
1654337920000|2022-06-04 10:18:40|698.25|690.65|698.25|690.65|698.27|690.67|698.17|690.57|16
1654337930000|2022-06-04 10:18:50|698.24|690.64|698.52|690.92|698.53|690.93|698.24|690.64|14
1654337940000|2022-06-04 10:19:00|698.5|690.9|698.25|690.65|698.52|690.92|698.25|690.65|14
1654337950000|2022-06-04 10:19:10|698.27|690.67|698.3|690.7|698.31|690.71|698.26|690.66|5
1654337970000|2022-06-04 10:19:30|698.31|690.71|698.25|690.65|698.31|690.71|698.23|690.63|7
1654337980000|2022-06-04 10:19:40|698.23|690.63|698.23|690.63|698.25|690.65|698.23|690.63|6
1654337990000|2022-06-04 10:19:50|698.19|690.59|698.24|690.64|698.28|690.68|698.19|690.59|4
1654338000000|2022-06-04 10:20:00|698.19|690.59|698.18|690.58|698.28|690.68|698.16|690.56|8
1654338010000|2022-06-04 10:20:10|698.15|690.55|698.21|690.61|698.21|690.61|698.14|690.54|7
1654338020000|2022-06-04 10:20:20|698.24|690.64|698.16|690.56|698.24|690.64|698.16|690.56|16
1654338030000|2022-06-04 10:20:30|698.12|690.52|698.12|690.52|698.14|690.54|698.12|690.52|3
1654338040000|2022-06-04 10:20:40|698.16|690.56|698.1|690.5|698.16|690.56|698.1|690.5|3
1654338050000|2022-06-04 10:20:50|698.09|690.49|698.12|690.52|698.13|690.53|698.09|690.49|12
1654338060000|2022-06-04 10:21:00|698.13|690.53|698.07|690.47|698.14|690.54|698.05|690.45|15
1654338070000|2022-06-04 10:21:10|698.06|690.46|697.92|690.32|698.06|690.46|697.89|690.29|9
1654338080000|2022-06-04 10:21:20|697.94|690.34|697.97|690.37|697.97|690.37|697.92|690.32|6
1654338090000|2022-06-04 10:21:30|697.79|690.19|698.18|690.58|698.21|690.61|697.79|690.19|16
1654338100000|2022-06-04 10:21:40|698.2|690.6|698.18|690.58|698.2|690.6|698.18|690.58|2
1654338110000|2022-06-04 10:21:50|698.16|690.56|698.16|690.56|698.16|690.56|698.16|690.56|1
1654338120000|2022-06-04 10:22:00|698.15|690.55|698.1|690.5|698.21|690.61|698.1|690.5|5
1654338140000|2022-06-04 10:22:20|698.07|690.47|697.97|690.37|698.07|690.47|697.97|690.37|10
1654338150000|2022-06-04 10:22:30|697.98|690.38|697.88|690.28|698.06|690.46|697.85|690.25|12
1654338160000|2022-06-04 10:22:40|697.87|690.27|697.86|690.26|697.88|690.28|697.86|690.26|4
1654338170000|2022-06-04 10:22:50|697.87|690.27|697.86|690.26|697.87|690.27|697.84|690.24|4
1654338180000|2022-06-04 10:23:00|697.85|690.25|697.71|690.11|697.86|690.26|697.69|690.09|18
1654338190000|2022-06-04 10:23:10|697.7|690.1|697.61|690.01|697.7|690.1|697.52|689.92|6
1654338200000|2022-06-04 10:23:20|697.6|690|697.64|690.04|697.65|690.05|697.6|690|4
1654338210000|2022-06-04 10:23:30|697.65|690.05|697.64|690.04|697.67|690.07|697.63|690.03|5
1654338220000|2022-06-04 10:23:40|697.66|690.06|697.66|690.06|697.66|690.06|697.62|690.02|10
1654338230000|2022-06-04 10:23:50|697.65|690.05|697.65|690.05|697.66|690.06|697.62|690.02|10
1654338240000|2022-06-04 10:24:00|697.66|690.06|697.64|690.04|697.66|690.06|697.64|690.04|6
1654338250000|2022-06-04 10:24:10|697.65|690.05|697.85|690.25|697.85|690.25|697.63|690.03|9
1654338260000|2022-06-04 10:24:20|698.01|690.41|697.97|690.37|698.01|690.41|697.97|690.37|2
1654338270000|2022-06-04 10:24:30|697.98|690.38|697.93|690.33|697.98|690.38|697.9|690.3|5
1654338280000|2022-06-04 10:24:40|697.94|690.34|698|690.4|698.01|690.41|697.94|690.34|8
1654338290000|2022-06-04 10:24:50|698.01|690.41|698.01|690.41|698.01|690.41|698|690.4|3
1654338300000|2022-06-04 10:25:00|698.03|690.43|698.04|690.44|698.04|690.44|698.01|690.41|3
1654338310000|2022-06-04 10:25:10|698.03|690.43|698.03|690.43|698.04|690.44|698.01|690.41|7
1654338320000|2022-06-04 10:25:20|698|690.4|697.83|690.23|698.01|690.41|697.65|690.05|15
1654338330000|2022-06-04 10:25:30|697.87|690.27|697.88|690.28|697.89|690.29|697.87|690.27|6
1654338340000|2022-06-04 10:25:40|697.89|690.29|697.88|690.28|697.9|690.3|697.88|690.28|6
1654338350000|2022-06-04 10:25:50|697.89|690.29|697.99|690.39|697.99|690.39|697.88|690.28|8
1654338360000|2022-06-04 10:26:00|698|690.4|698.03|690.43|698.03|690.43|698|690.4|3
1654338370000|2022-06-04 10:26:10|698|690.4|697.9|690.3|698.05|690.45|697.9|690.3|4
1654338380000|2022-06-04 10:26:20|697.88|690.28|698|690.4|698|690.4|697.88|690.28|5
1654338390000|2022-06-04 10:26:30|698.01|690.41|697.9|690.3|698.04|690.44|697.85|690.25|11
1654338400000|2022-06-04 10:26:40|697.89|690.29|697.87|690.27|697.93|690.33|697.87|690.27|10
1654338410000|2022-06-04 10:26:50|697.85|690.25|697.86|690.26|697.87|690.27|697.85|690.25|3
1654338420000|2022-06-04 10:27:00|697.88|690.28|697.95|690.35|698.01|690.41|697.88|690.28|9
1654338430000|2022-06-04 10:27:10|697.93|690.33|697.94|690.34|697.95|690.35|697.92|690.32|5
1654338440000|2022-06-04 10:27:20|697.92|690.32|697.86|690.26|697.92|690.32|697.82|690.22|6
1654338450000|2022-06-04 10:27:30|697.83|690.23|697.82|690.22|697.83|690.23|697.82|690.22|2
1654338460000|2022-06-04 10:27:40|697.83|690.23|697.48|689.88|697.83|690.23|697.48|689.88|11
1654338470000|2022-06-04 10:27:50|697.5|689.9|697.26|689.66|697.53|689.93|697.18|689.58|20
1654338480000|2022-06-04 10:28:00|697.24|689.64|697.08|689.48|697.25|689.65|697.04|689.44|18
1654338490000|2022-06-04 10:28:10|697.07|689.47|697.02|689.42|697.13|689.53|696.89|689.29|12
1654338500000|2022-06-04 10:28:20|696.98|689.38|696.97|689.37|696.98|689.38|696.96|689.36|3
1654338510000|2022-06-04 10:28:30|696.94|689.34|696.9|689.3|696.94|689.34|696.82|689.22|11
1654338520000|2022-06-04 10:28:40|696.91|689.31|696.79|689.19|696.91|689.31|696.79|689.19|5
1654338530000|2022-06-04 10:28:50|696.78|689.18|696.81|689.21|696.81|689.21|696.78|689.18|7
1654338540000|2022-06-04 10:29:00|696.84|689.24|696.86|689.26|696.86|689.26|696.82|689.22|5
1654338550000|2022-06-04 10:29:10|696.8|689.2|696.8|689.2|696.87|689.27|696.8|689.2|11
1654338560000|2022-06-04 10:29:20|696.79|689.19|696.79|689.19|696.82|689.22|696.78|689.18|8
1654338570000|2022-06-04 10:29:30|696.8|689.2|696.81|689.21|696.83|689.23|696.78|689.18|11
1654338580000|2022-06-04 10:29:40|696.8|689.2|696.23|688.63|696.82|689.22|696.14|688.54|8
1654338590000|2022-06-04 10:29:50|696.21|688.61|696.09|688.49|696.23|688.63|696.09|688.49|12
1654338600000|2022-06-04 10:30:00|696.08|688.48|696.22|688.62|696.23|688.63|696.07|688.47|13
1654338610000|2022-06-04 10:30:10|696.21|688.61|695.88|688.28|696.21|688.61|695.88|688.28|17
1654338620000|2022-06-04 10:30:20|695.8|688.2|695.8|688.2|695.85|688.25|695.79|688.19|8
1654338630000|2022-06-04 10:30:30|695.78|688.18|695.8|688.2|695.81|688.21|695.77|688.17|4
1654338640000|2022-06-04 10:30:40|695.78|688.18|695.8|688.2|695.81|688.21|695.78|688.18|6
1654338650000|2022-06-04 10:30:50|695.76|688.16|695.77|688.17|695.8|688.2|695.75|688.15|8
1654338660000|2022-06-04 10:31:00|695.79|688.19|695.85|688.25|695.88|688.28|695.75|688.15|15
1654338670000|2022-06-04 10:31:10|695.82|688.22|695.83|688.23|695.83|688.23|695.81|688.21|5
1654338680000|2022-06-04 10:31:20|695.82|688.22|695.81|688.21|695.83|688.23|692.7|686.62|16
1654338690000|2022-06-04 10:31:30|695.83|688.23|695.41|687.81|695.84|688.24|695.38|687.78|17
1654338700000|2022-06-04 10:31:40|695.4|687.8|695.21|687.61|695.41|687.81|695.19|687.59|18
1654338710000|2022-06-04 10:31:50|695.19|687.59|695.33|687.73|695.33|687.73|695.19|687.59|7
1654338720000|2022-06-04 10:32:00|695.34|687.74|695.27|687.67|695.34|687.74|695.17|687.57|10
1654338730000|2022-06-04 10:32:10|695.26|687.66|695.2|687.6|695.27|687.67|695.01|687.41|11
1654338740000|2022-06-04 10:32:20|695.25|687.65|695.25|687.65|695.26|687.66|695.21|687.61|11
1654338750000|2022-06-04 10:32:30|695.3|687.7|695.28|687.68|695.3|687.7|695.27|687.67|6
1654338760000|2022-06-04 10:32:40|695.27|687.67|695.29|687.69|695.29|687.69|695.16|687.56|11
1654338770000|2022-06-04 10:32:50|695.27|687.67|694.69|687.09|695.27|687.67|694.66|687.06|12
1654338780000|2022-06-04 10:33:00|694.68|687.08|694.42|686.82|694.86|687.26|694.42|686.82|22
1654338790000|2022-06-04 10:33:10|694.45|686.85|694.54|686.94|694.55|686.95|694.44|686.84|8
1654338800000|2022-06-04 10:33:20|694.47|686.87|694.38|686.78|694.55|686.95|694.36|686.76|14
1654338810000|2022-06-04 10:33:30|694.37|686.77|694.15|686.55|694.37|686.77|694.14|686.54|8
1654338820000|2022-06-04 10:33:40|694.22|686.62|694.14|686.54|694.24|686.64|694.14|686.54|14
1654338830000|2022-06-04 10:33:50|694.08|686.48|694.07|686.47|694.08|686.48|694.07|686.47|2
1654338840000|2022-06-04 10:34:00|694.08|686.48|694.57|686.97|694.57|686.97|694.06|686.46|19
1654338850000|2022-06-04 10:34:10|694.56|686.96|694.51|686.91|694.59|686.99|694.51|686.91|11
1654338860000|2022-06-04 10:34:20|694.52|686.92|694.65|687.05|694.65|687.05|694.52|686.92|7
1654338870000|2022-06-04 10:34:30|694.67|687.07|694.55|686.95|694.69|687.09|694.54|686.94|7
1654338880000|2022-06-04 10:34:40|694.54|686.94|694.55|686.95|694.55|686.95|694.54|686.94|4
1654338890000|2022-06-04 10:34:50|694.54|686.94|694.55|686.95|694.55|686.95|694.54|686.94|2
1654338900000|2022-06-04 10:35:00|694.56|686.96|694.75|687.15|694.75|687.15|694.55|686.95|13
1654338910000|2022-06-04 10:35:10|694.77|687.17|694.76|687.16|694.79|687.19|694.75|687.15|5
1654338920000|2022-06-04 10:35:20|694.77|687.17|694.79|687.19|694.81|687.21|694.76|687.16|7
1654338930000|2022-06-04 10:35:30|694.72|687.12|694.75|687.15|694.75|687.15|694.65|687.05|13
1654338940000|2022-06-04 10:35:40|694.76|687.16|694.75|687.15|694.76|687.16|694.75|687.15|2
1654338950000|2022-06-04 10:35:50|694.74|687.14|694.83|687.23|694.83|687.23|694.7|687.1|12
1654338960000|2022-06-04 10:36:00|694.84|687.24|694.88|687.28|694.89|687.29|694.84|687.24|7
1654338970000|2022-06-04 10:36:10|694.86|687.26|694.88|687.28|694.9|687.3|694.86|687.26|8
1654338980000|2022-06-04 10:36:20|694.87|687.27|694.69|687.09|694.87|687.27|694.69|687.09|8
1654338990000|2022-06-04 10:36:30|694.77|687.17|694.8|687.2|694.82|687.22|694.69|687.09|9
1654339000000|2022-06-04 10:36:40|694.82|687.22|694.81|687.21|694.83|687.23|694.79|687.19|5
1654339010000|2022-06-04 10:36:50|694.79|687.19|694.82|687.22|694.83|687.23|694.79|687.19|11
1654339020000|2022-06-04 10:37:00|694.83|687.23|694.68|687.08|694.83|687.23|694.68|687.08|9
1654339030000|2022-06-04 10:37:10|694.69|687.09|694.69|687.09|694.7|687.1|694.67|687.07|6
1654339040000|2022-06-04 10:37:20|694.64|687.04|694.82|687.22|694.82|687.22|694.64|687.04|4
1654339050000|2022-06-04 10:37:30|694.58|686.98|694.82|687.22|694.82|687.22|694.58|686.98|2
1654339060000|2022-06-04 10:37:40|694.79|687.19|694.77|687.17|694.79|687.19|694.69|687.09|4
1654339070000|2022-06-04 10:37:50|694.78|687.18|694.82|687.22|694.85|687.25|694.78|687.18|8
1654339080000|2022-06-04 10:38:00|694.84|687.24|694.77|687.17|694.85|687.25|694.69|687.09|9
1654339090000|2022-06-04 10:38:10|694.84|687.24|694.89|687.29|694.89|687.29|694.84|687.24|7
1654339100000|2022-06-04 10:38:20|694.86|687.26|694.76|687.16|694.88|687.28|694.74|687.14|15
1654339110000|2022-06-04 10:38:30|694.73|687.13|694.85|687.25|694.85|687.25|694.73|687.13|7
1654339120000|2022-06-04 10:38:40|694.84|687.24|694.75|687.15|694.85|687.25|694.75|687.15|7
1654339130000|2022-06-04 10:38:50|694.77|687.17|694.84|687.24|694.84|687.24|694.76|687.16|13
1654339140000|2022-06-04 10:39:00|694.82|687.22|694.82|687.22|694.84|687.24|694.82|687.22|7
1654339150000|2022-06-04 10:39:10|694.83|687.23|694.83|687.23|694.83|687.23|694.79|687.19|9
1654339160000|2022-06-04 10:39:20|694.81|687.21|694.83|687.23|694.87|687.27|694.76|687.16|12
1654339170000|2022-06-04 10:39:30|694.87|687.27|694.76|687.16|694.87|687.27|694.76|687.16|5
1654339180000|2022-06-04 10:39:40|694.83|687.23|694.87|687.27|694.87|687.27|694.82|687.22|9
1654339190000|2022-06-04 10:39:50|694.85|687.25|694.87|687.27|694.87|687.27|694.85|687.25|2
1654339200000|2022-06-04 10:40:00|694.88|687.28|694.86|687.26|694.88|687.28|694.86|687.26|6
1654339210000|2022-06-04 10:40:10|694.87|687.27|694.86|687.26|694.88|687.28|694.84|687.24|13
1654339220000|2022-06-04 10:40:20|694.85|687.25|694.85|687.25|694.86|687.26|694.81|687.21|8
1654339230000|2022-06-04 10:40:30|694.84|687.24|694.75|687.15|694.84|687.24|694.56|686.96|12
1654339240000|2022-06-04 10:40:40|694.76|687.16|694.69|687.09|694.76|687.16|694.69|687.09|3
1654339250000|2022-06-04 10:40:50|694.71|687.11|694.71|687.11|694.71|687.11|694.69|687.09|5
1654339260000|2022-06-04 10:41:00|694.7|687.1|694.64|687.04|694.7|687.1|694.63|687.03|6
1654339270000|2022-06-04 10:41:10|694.67|687.07|694.64|687.04|694.67|687.07|694.64|687.04|9
1654339280000|2022-06-04 10:41:20|694.67|687.07|694.63|687.03|694.68|687.08|694.63|687.03|9
1654339290000|2022-06-04 10:41:30|694.68|687.08|694.68|687.08|694.68|687.08|694.67|687.07|5
1654339300000|2022-06-04 10:41:40|694.7|687.1|694.73|687.13|694.74|687.14|694.69|687.09|10
1654339310000|2022-06-04 10:41:50|694.72|687.12|694.76|687.16|694.79|687.19|694.72|687.12|11
1654339320000|2022-06-04 10:42:00|694.77|687.17|694.8|687.2|694.82|687.22|694.76|687.16|12
1654339330000|2022-06-04 10:42:10|694.82|687.22|694.82|687.22|694.82|687.22|694.8|687.2|3
1654339340000|2022-06-04 10:42:20|694.8|687.2|694.77|687.17|694.89|687.29|694.77|687.17|8
1654339350000|2022-06-04 10:42:30|694.8|687.2|694.87|687.27|694.87|687.27|694.75|687.15|9
1654339360000|2022-06-04 10:42:40|694.83|687.23|695.34|687.74|695.35|687.75|694.81|687.21|15
1654339370000|2022-06-04 10:42:50|695.33|687.73|695.43|687.83|695.43|687.83|695.33|687.73|6
1654339380000|2022-06-04 10:43:00|695.44|687.84|695.72|688.12|695.72|688.12|695.44|687.84|7
1654339390000|2022-06-04 10:43:10|695.69|688.09|695.44|687.84|695.69|688.09|695.44|687.84|15
1654339400000|2022-06-04 10:43:20|695.46|687.86|695.45|687.85|695.48|687.88|695.42|687.82|9
1654339410000|2022-06-04 10:43:30|695.43|687.83|695.43|687.83|695.45|687.85|695.37|687.77|4
1654339420000|2022-06-04 10:43:40|695.45|687.85|695.43|687.83|695.45|687.85|695.4|687.8|10
1654339430000|2022-06-04 10:43:50|695.44|687.84|695.45|687.85|695.66|688.06|695.42|687.82|18
1654339440000|2022-06-04 10:44:00|695.46|687.86|695.46|687.86|695.5|687.9|695.41|687.81|10
1654339450000|2022-06-04 10:44:10|695.47|687.87|695.46|687.86|695.48|687.88|695.45|687.85|7
1654339460000|2022-06-04 10:44:20|695.47|687.87|695.1|687.5|695.47|687.87|695.1|687.5|12
1654339470000|2022-06-04 10:44:30|695.11|687.51|694.98|687.38|695.11|687.51|694.97|687.37|15
1654339480000|2022-06-04 10:44:40|694.97|687.37|694.98|687.38|695.1|687.5|694.96|687.36|14
1654339490000|2022-06-04 10:44:50|694.99|687.39|694.91|687.31|695.01|687.41|694.9|687.3|12
1654339500000|2022-06-04 10:45:00|694.92|687.32|694.8|687.2|694.95|687.35|694.77|687.17|13
1654339510000|2022-06-04 10:45:10|694.79|687.19|694.71|687.11|694.88|687.28|694.71|687.11|6
1654339520000|2022-06-04 10:45:20|694.72|687.12|694.91|687.31|695|687.4|694.72|687.12|13
1654339530000|2022-06-04 10:45:30|694.8|687.2|694.8|687.2|694.8|687.2|694.8|687.2|1
1654339540000|2022-06-04 10:45:40|694.78|687.18|694.75|687.15|694.78|687.18|694.75|687.15|13
1654339550000|2022-06-04 10:45:50|694.78|687.18|694.76|687.16|694.78|687.18|694.75|687.15|3
1654339560000|2022-06-04 10:46:00|694.78|687.18|694.76|687.16|694.78|687.18|694.75|687.15|5
1654339570000|2022-06-04 10:46:10|694.75|687.15|694.74|687.14|694.78|687.18|694.73|687.13|11
1654339580000|2022-06-04 10:46:20|694.75|687.15|694.74|687.14|694.76|687.16|694.74|687.14|6
1654339590000|2022-06-04 10:46:30|694.75|687.15|694.84|687.24|694.86|687.26|694.73|687.13|9
1654339600000|2022-06-04 10:46:40|694.85|687.25|694.78|687.18|694.85|687.25|694.78|687.18|3
1654339610000|2022-06-04 10:46:50|694.81|687.21|694.77|687.17|694.82|687.22|694.77|687.17|5
1654339620000|2022-06-04 10:47:00|694.78|687.18|694.9|687.3|695|687.4|694.78|687.18|14
1654339630000|2022-06-04 10:47:10|694.88|687.28|694.81|687.21|694.88|687.28|694.81|687.21|3
1654339640000|2022-06-04 10:47:20|694.88|687.28|694.88|687.28|694.88|687.28|694.74|687.14|17
1654339650000|2022-06-04 10:47:30|694.87|687.27|694.85|687.25|694.88|687.28|694.84|687.24|6
1654339660000|2022-06-04 10:47:40|694.81|687.21|694.79|687.19|694.84|687.24|694.79|687.19|4
1654339670000|2022-06-04 10:47:50|694.78|687.18|694.78|687.18|694.78|687.18|694.78|687.18|1
1654339690000|2022-06-04 10:48:10|694.79|687.19|694.79|687.19|694.79|687.19|694.78|687.18|3
1654339700000|2022-06-04 10:48:20|694.78|687.18|694.78|687.18|694.78|687.18|694.78|687.18|1
1654339740000|2022-06-04 10:49:00|694.77|687.17|694.76|687.16|694.77|687.17|694.76|687.16|2
1654339750000|2022-06-04 10:49:10|694.77|687.17|694.76|687.16|694.77|687.17|694.76|687.16|2
1654339760000|2022-06-04 10:49:20|694.83|687.23|694.95|687.35|694.95|687.35|694.83|687.23|7
1654339770000|2022-06-04 10:49:30|694.97|687.37|695.21|687.61|695.21|687.61|694.95|687.35|5
1654339780000|2022-06-04 10:49:40|695.22|687.62|695.51|687.91|695.53|687.93|695.22|687.62|9
1654339790000|2022-06-04 10:49:50|695.52|687.92|695.53|687.93|695.53|687.93|695.51|687.91|7
1654339800000|2022-06-04 10:50:00|695.51|687.91|695.64|688.04|695.96|688.36|695.51|687.91|12
1654339810000|2022-06-04 10:50:10|695.69|688.09|695.71|688.11|695.71|688.11|695.62|688.02|10
1654339820000|2022-06-04 10:50:20|695.7|688.1|695.66|688.06|695.71|688.11|695.65|688.05|5
1654339830000|2022-06-04 10:50:30|695.69|688.09|695.68|688.08|695.69|688.09|695.68|688.08|2
1654339840000|2022-06-04 10:50:40|695.69|688.09|696.4|688.8|696.4|688.8|695.69|688.09|20
1654339850000|2022-06-04 10:50:50|696.39|688.79|696.49|688.89|696.49|688.89|696.39|688.79|6
1654339860000|2022-06-04 10:51:00|696.48|688.88|696.49|688.89|696.49|688.89|696.44|688.84|10
1654339870000|2022-06-04 10:51:10|696.51|688.91|696.53|688.93|696.53|688.93|696.4|688.8|5
1654339880000|2022-06-04 10:51:20|696.55|688.95|696.54|688.94|696.55|688.95|696.51|688.91|4
1654339890000|2022-06-04 10:51:30|696.55|688.95|696.54|688.94|696.55|688.95|696.53|688.93|4
1654339900000|2022-06-04 10:51:40|696.53|688.93|696.55|688.95|696.55|688.95|696.53|688.93|3
1654339920000|2022-06-04 10:52:00|696.57|688.97|696.55|688.95|696.58|688.98|696.55|688.95|8
1654339930000|2022-06-04 10:52:10|696.57|688.97|696.63|689.03|696.63|689.03|696.53|688.93|5
1654339940000|2022-06-04 10:52:20|696.62|689.02|696.73|689.13|696.73|689.13|696.62|689.02|12
1654339950000|2022-06-04 10:52:30|696.75|689.15|696.22|688.62|696.75|689.15|696.22|688.62|21
1654339960000|2022-06-04 10:52:40|696.29|688.69|696.29|688.69|696.32|688.72|696.28|688.68|6
1654339980000|2022-06-04 10:53:00|696.3|688.7|696.24|688.64|696.3|688.7|696.24|688.64|2
1654339990000|2022-06-04 10:53:10|696.25|688.65|696.26|688.66|696.26|688.66|696.24|688.64|3
1654340000000|2022-06-04 10:53:20|696.24|688.64|696.24|688.64|696.25|688.65|696.24|688.64|3
1654340010000|2022-06-04 10:53:30|696.22|688.62|696.11|688.51|696.22|688.62|696.11|688.51|4
1654340030000|2022-06-04 10:53:50|696.07|688.47|695.98|688.38|696.07|688.47|695.98|688.38|4
1654340040000|2022-06-04 10:54:00|695.95|688.35|695.95|688.35|695.95|688.35|695.95|688.35|1
1654340080000|2022-06-04 10:54:40|695.98|688.38|696.01|688.41|696.01|688.41|695.95|688.35|5
1654340100000|2022-06-04 10:55:00|695.99|688.39|695.99|688.39|695.99|688.39|695.99|688.39|1
1654340110000|2022-06-04 10:55:10|696.09|688.49|695.91|688.31|696.12|688.52|695.91|688.31|5
1654340130000|2022-06-04 10:55:30|696.09|688.49|696.05|688.45|696.09|688.49|695.98|688.38|9
1654340140000|2022-06-04 10:55:40|696.08|688.48|696.05|688.45|696.11|688.51|696.05|688.45|6
1654340150000|2022-06-04 10:55:50|696.06|688.46|696.06|688.46|696.09|688.49|696.03|688.43|9
1654340160000|2022-06-04 10:56:00|696.01|688.41|696.04|688.44|696.06|688.46|695.96|688.36|12
1654340170000|2022-06-04 10:56:10|695.99|688.39|696.04|688.44|696.04|688.44|695.99|688.39|2
1654340180000|2022-06-04 10:56:20|696.01|688.41|696.01|688.41|696.01|688.41|695.99|688.39|3
1654340190000|2022-06-04 10:56:30|695.98|688.38|695.98|688.38|695.98|688.38|695.96|688.36|3
1654340200000|2022-06-04 10:56:40|696|688.4|696.01|688.41|696.03|688.43|696|688.4|5
1654340210000|2022-06-04 10:56:50|696.03|688.43|696.05|688.45|696.05|688.45|696.03|688.43|2
1654340220000|2022-06-04 10:57:00|696.03|688.43|695.98|688.38|696.04|688.44|695.98|688.38|5
1654340230000|2022-06-04 10:57:10|695.96|688.36|695.97|688.37|696.04|688.44|695.94|688.34|11
1654340240000|2022-06-04 10:57:20|696.05|688.45|696.22|688.62|696.22|688.62|696.05|688.45|7
1654340250000|2022-06-04 10:57:30|696.2|688.6|696.2|688.6|696.21|688.61|696.2|688.6|3
1654340260000|2022-06-04 10:57:40|696.21|688.61|696.18|688.58|696.21|688.61|696.18|688.58|4
1654340270000|2022-06-04 10:57:50|696.2|688.6|696.11|688.51|696.21|688.61|696.09|688.49|6
1654340280000|2022-06-04 10:58:00|696.08|688.48|696.02|688.42|696.08|688.48|696|688.4|9
1654340290000|2022-06-04 10:58:10|696.01|688.41|696.02|688.42|696.02|688.42|696.01|688.41|2
1654340300000|2022-06-04 10:58:20|696.01|688.41|696.01|688.41|696.02|688.42|696|688.4|4
1654340310000|2022-06-04 10:58:30|695.9|688.3|695.41|687.81|695.91|688.31|695.41|687.81|8
1654340320000|2022-06-04 10:58:40|695.37|687.77|695.2|687.6|695.37|687.77|695.17|687.57|15
1654340330000|2022-06-04 10:58:50|695.18|687.58|695.27|687.67|695.28|687.68|695.18|687.58|10
1654340340000|2022-06-04 10:59:00|695.19|687.59|695.19|687.59|695.22|687.62|695.05|687.45|11
1654340350000|2022-06-04 10:59:10|695.18|687.58|695.18|687.58|695.18|687.58|695.18|687.58|1
1654340360000|2022-06-04 10:59:20|695.22|687.62|695.8|688.2|695.81|688.21|695.22|687.62|16
1654340370000|2022-06-04 10:59:30|695.81|688.21|695.83|688.23|695.83|688.23|695.8|688.2|11
1654340380000|2022-06-04 10:59:40|695.82|688.22|695.79|688.19|695.85|688.25|695.79|688.19|9
1654340390000|2022-06-04 10:59:50|695.82|688.22|695.79|688.19|695.82|688.22|695.78|688.18|4
1654340400000|2022-06-04 11:00:00|695.78|688.18|696|688.4|696|688.4|695.77|688.17|12
1654340410000|2022-06-04 11:00:10|695.98|688.38|695.98|688.38|696.02|688.42|695.98|688.38|3
1654340420000|2022-06-04 11:00:20|696.16|688.56|695.95|688.35|696.17|688.57|695.95|688.35|4
1654340430000|2022-06-04 11:00:30|695.96|688.36|696.6|689|696.63|689.03|695.96|688.36|15
1654340440000|2022-06-04 11:00:40|696.65|689.05|696.66|689.06|696.7|689.1|696.63|689.03|17
1654340450000|2022-06-04 11:00:50|696.69|689.09|696.66|689.06|696.69|689.09|696.64|689.04|8
1654340460000|2022-06-04 11:01:00|696.75|689.15|696.31|688.71|696.9|689.3|696.31|688.71|17
1654340470000|2022-06-04 11:01:10|696.32|688.72|696.32|688.72|696.32|688.72|696.31|688.71|5
1654340480000|2022-06-04 11:01:20|696.31|688.71|696.32|688.72|696.32|688.72|696.3|688.7|7
1654340490000|2022-06-04 11:01:30|696.31|688.71|696.29|688.69|696.31|688.71|696.29|688.69|4
1654340500000|2022-06-04 11:01:40|696.31|688.71|696.31|688.71|696.31|688.71|696.31|688.71|1
1654340510000|2022-06-04 11:01:50|696.3|688.7|696.31|688.71|696.31|688.71|696.29|688.69|5
1654340520000|2022-06-04 11:02:00|696.3|688.7|696.29|688.69|696.31|688.71|696.28|688.68|8
1654340530000|2022-06-04 11:02:10|696.28|688.68|696.25|688.65|696.29|688.69|696.24|688.64|8
1654340540000|2022-06-04 11:02:20|696.26|688.66|696.26|688.66|696.27|688.67|696.26|688.66|3
1654340550000|2022-06-04 11:02:30|696.27|688.67|696.29|688.69|696.3|688.7|696.26|688.66|10
1654340570000|2022-06-04 11:02:50|696.27|688.67|696.28|688.68|696.28|688.68|696.27|688.67|2
1654340580000|2022-06-04 11:03:00|696.3|688.7|696.29|688.69|696.34|688.74|696.29|688.69|9
1654340590000|2022-06-04 11:03:10|696.3|688.7|696.28|688.68|696.3|688.7|696.28|688.68|3
1654340620000|2022-06-04 11:03:40|696.27|688.67|696.34|688.74|696.34|688.74|696.27|688.67|3
1654340630000|2022-06-04 11:03:50|696.29|688.69|696.2|688.6|696.3|688.7|696.19|688.59|7
1654340640000|2022-06-04 11:04:00|696.19|688.59|696.31|688.71|696.31|688.71|696.19|688.59|7
1654340650000|2022-06-04 11:04:10|696.32|688.72|696.31|688.71|696.32|688.72|696.31|688.71|2
1654340670000|2022-06-04 11:04:30|696.14|688.54|696.02|688.42|696.14|688.54|695.63|688.03|11
1654340680000|2022-06-04 11:04:40|696.01|688.41|696.15|688.55|696.25|688.65|696.01|688.41|10
1654340690000|2022-06-04 11:04:50|696.14|688.54|696.13|688.53|696.15|688.55|696.12|688.52|17
1654340700000|2022-06-04 11:05:00|696.12|688.52|696.15|688.55|696.15|688.55|696.12|688.52|5
1654340710000|2022-06-04 11:05:10|696.13|688.53|696.1|688.5|696.17|688.57|696.09|688.49|11
1654340720000|2022-06-04 11:05:20|696.09|688.49|696.27|688.67|696.29|688.69|696.07|688.47|7
1654340730000|2022-06-04 11:05:30|696.29|688.69|696.29|688.69|696.31|688.71|696.25|688.65|11
1654340740000|2022-06-04 11:05:40|696.22|688.62|696.2|688.6|696.22|688.62|696.19|688.59|4
1654340750000|2022-06-04 11:05:50|696.28|688.68|696.29|688.69|696.29|688.69|696.2|688.6|4
1654340760000|2022-06-04 11:06:00|696.31|688.71|696.3|688.7|696.31|688.71|696.29|688.69|6
1654340770000|2022-06-04 11:06:10|696.31|688.71|696.28|688.68|696.31|688.71|696.28|688.68|3
1654340780000|2022-06-04 11:06:20|696.26|688.66|696.24|688.64|696.26|688.66|696.24|688.64|4
1654340790000|2022-06-04 11:06:30|696.25|688.65|696.25|688.65|696.25|688.65|696.16|688.56|5
1654340800000|2022-06-04 11:06:40|696.24|688.64|696.11|688.51|696.24|688.64|696.04|688.44|7
1654340810000|2022-06-04 11:06:50|696.12|688.52|696.11|688.51|696.14|688.54|696.06|688.46|14
1654340820000|2022-06-04 11:07:00|696.12|688.52|696.13|688.53|696.17|688.57|696.07|688.47|13
1654340830000|2022-06-04 11:07:10|696.12|688.52|695.96|688.36|696.13|688.53|695.95|688.35|16
1654340840000|2022-06-04 11:07:20|695.98|688.38|695.87|688.27|695.99|688.39|695.85|688.25|17
1654340850000|2022-06-04 11:07:30|695.86|688.26|695.83|688.23|695.98|688.38|695.83|688.23|15
1654340860000|2022-06-04 11:07:40|695.84|688.24|695.92|688.32|695.93|688.33|695.84|688.24|4
1654340870000|2022-06-04 11:07:50|695.9|688.3|696|688.4|696.03|688.43|695.9|688.3|13
1654340880000|2022-06-04 11:08:00|696.03|688.43|696.04|688.44|696.05|688.45|696.03|688.43|4
1654340890000|2022-06-04 11:08:10|696.05|688.45|696.18|688.58|696.18|688.58|695.95|688.35|10
1654340900000|2022-06-04 11:08:20|696.19|688.59|696.56|688.96|696.56|688.96|696.19|688.59|16
1654340910000|2022-06-04 11:08:30|696.6|689|696.73|689.13|696.73|689.13|696.6|689|5
1654340920000|2022-06-04 11:08:40|696.74|689.14|697.01|689.41|697.01|689.41|696.74|689.14|4
1654340930000|2022-06-04 11:08:50|697.03|689.43|696.97|689.37|697.03|689.43|696.96|689.36|7
1654340940000|2022-06-04 11:09:00|697.01|689.41|697.04|689.44|697.06|689.46|697|689.4|14
1654340950000|2022-06-04 11:09:10|697.03|689.43|696.98|689.38|697.05|689.45|696.97|689.37|11
1654340960000|2022-06-04 11:09:20|696.96|689.36|696.92|689.32|696.96|689.36|696.86|689.26|13
1654340970000|2022-06-04 11:09:30|696.93|689.33|696.73|689.13|696.93|689.33|696.58|688.98|13
1654340980000|2022-06-04 11:09:40|696.74|689.14|696.75|689.15|696.79|689.19|696.58|688.98|19
1654340990000|2022-06-04 11:09:50|696.79|689.19|696.78|689.18|696.79|689.19|696.77|689.17|3
1654341000000|2022-06-04 11:10:00|696.75|689.15|696.86|689.26|696.86|689.26|696.75|689.15|4
1654341010000|2022-06-04 11:10:10|696.83|689.23|696.83|689.23|696.87|689.27|696.82|689.22|9
1654341020000|2022-06-04 11:10:20|696.84|689.24|696.81|689.21|696.84|689.24|696.78|689.18|6
1654341030000|2022-06-04 11:10:30|696.76|689.16|696.85|689.25|696.85|689.25|696.76|689.16|4
1654341040000|2022-06-04 11:10:40|696.86|689.26|696.9|689.3|696.96|689.36|696.84|689.24|12
1654341050000|2022-06-04 11:10:50|696.88|689.28|696.89|689.29|696.9|689.3|696.87|689.27|5
1654341060000|2022-06-04 11:11:00|696.9|689.3|696.95|689.35|696.95|689.35|696.9|689.3|6
1654341070000|2022-06-04 11:11:10|696.92|689.32|696.96|689.36|696.96|689.36|696.92|689.32|7
1654341080000|2022-06-04 11:11:20|696.95|689.35|697|689.4|697|689.4|696.94|689.34|18
1654341090000|2022-06-04 11:11:30|697.01|689.41|697.02|689.42|697.05|689.45|696.98|689.38|11
1654341100000|2022-06-04 11:11:40|697|689.4|696.98|689.38|697.05|689.45|696.98|689.38|10
1654341110000|2022-06-04 11:11:50|696.99|689.39|697|689.4|697|689.4|696.95|689.35|11
1654341120000|2022-06-04 11:12:00|696.97|689.37|697|689.4|697.03|689.43|696.95|689.35|19
1654341130000|2022-06-04 11:12:10|697.03|689.43|696.86|689.26|697.03|689.43|696.81|689.21|12
1654341140000|2022-06-04 11:12:20|696.87|689.27|696.83|689.23|696.87|689.27|696.79|689.19|9
1654341150000|2022-06-04 11:12:30|696.86|689.26|696.83|689.23|696.86|689.26|696.83|689.23|2
1654341160000|2022-06-04 11:12:40|696.79|689.19|695.64|688.04|696.79|689.19|695.64|688.04|18
1654341170000|2022-06-04 11:12:50|696.2|688.6|696.28|688.68|696.33|688.73|696.2|688.6|5
1654341180000|2022-06-04 11:13:00|696.26|688.66|696.19|688.59|696.26|688.66|696.14|688.54|7
1654341190000|2022-06-04 11:13:10|696.2|688.6|696.17|688.57|696.2|688.6|696.12|688.52|15
1654341200000|2022-06-04 11:13:20|696.19|688.59|696.16|688.56|696.19|688.59|696.16|688.56|5
1654341210000|2022-06-04 11:13:30|696.15|688.55|696.02|688.42|696.15|688.55|695.93|688.33|23
1654341220000|2022-06-04 11:13:40|696.04|688.44|696.02|688.42|696.06|688.46|696.01|688.41|25
1654341230000|2022-06-04 11:13:50|696.06|688.46|695.97|688.37|696.06|688.46|695.97|688.37|10
1654341240000|2022-06-04 11:14:00|696|688.4|696.2|688.6|696.27|688.67|695.94|688.34|17
1654341250000|2022-06-04 11:14:10|696.21|688.61|696.15|688.55|696.21|688.61|696.01|688.41|18
1654341260000|2022-06-04 11:14:20|696.22|688.62|696.26|688.66|696.27|688.67|696.22|688.62|4
1654341270000|2022-06-04 11:14:30|696.27|688.67|696.26|688.66|696.27|688.67|696.26|688.66|2
1654341280000|2022-06-04 11:14:40|696.28|688.68|696.26|688.66|696.28|688.68|696.26|688.66|2
1654341290000|2022-06-04 11:14:50|696.25|688.65|696.26|688.66|696.29|688.69|696.25|688.65|7
1654341300000|2022-06-04 11:15:00|696.27|688.67|696.27|688.67|696.27|688.67|696.27|688.67|1
1654341310000|2022-06-04 11:15:10|696.26|688.66|695.97|688.37|696.26|688.66|695.97|688.37|13
1654341320000|2022-06-04 11:15:20|695.99|688.39|695.82|688.22|695.99|688.39|695.82|688.22|11
1654341330000|2022-06-04 11:15:30|695.79|688.19|695.29|687.69|695.79|688.19|695.28|687.68|7
1654341340000|2022-06-04 11:15:40|695.3|687.7|695.28|687.68|695.3|687.7|695.28|687.68|7
1654341350000|2022-06-04 11:15:50|695.29|687.69|695.17|687.57|695.29|687.69|695.17|687.57|2
1654341360000|2022-06-04 11:16:00|695.29|687.69|695.19|687.59|695.29|687.69|695.14|687.54|19
1654341370000|2022-06-04 11:16:10|695.2|687.6|695.21|687.61|695.21|687.61|695.19|687.59|5
1654341380000|2022-06-04 11:16:20|695.22|687.62|695.19|687.59|695.22|687.62|695.19|687.59|3
1654341390000|2022-06-04 11:16:30|695.21|687.61|695.15|687.55|695.21|687.61|695.15|687.55|7
1654341400000|2022-06-04 11:16:40|695.14|687.54|695.01|687.41|695.15|687.55|695|687.4|8
1654341410000|2022-06-04 11:16:50|694.95|687.35|694.35|686.75|694.95|687.35|691.16|686.52|18
1654341420000|2022-06-04 11:17:00|694.34|686.74|694.29|686.69|694.34|686.74|694.27|686.67|5
1654341430000|2022-06-04 11:17:10|694.28|686.68|694.29|686.69|694.29|686.69|694.28|686.68|2
1654341440000|2022-06-04 11:17:20|694.28|686.68|694.28|686.68|694.3|686.7|694.28|686.68|5
1654341450000|2022-06-04 11:17:30|694.13|686.53|694.12|686.52|694.13|686.53|694.07|686.47|6
1654341460000|2022-06-04 11:17:40|694.14|686.54|694.15|686.55|694.15|686.55|694.14|686.54|2
1654341470000|2022-06-04 11:17:50|694.14|686.54|693.4|685.8|694.14|686.54|693.38|685.78|17
1654341480000|2022-06-04 11:18:00|693.39|685.79|693.35|685.75|693.39|685.79|693.25|685.65|12
1654341490000|2022-06-04 11:18:10|693.36|685.76|693.29|685.69|693.37|685.77|693.27|685.67|9
1654341500000|2022-06-04 11:18:20|693.3|685.7|693.31|685.71|693.31|685.71|693.2|685.6|3
1654341510000|2022-06-04 11:18:30|693.3|685.7|693.3|685.7|693.3|685.7|693.3|685.7|1
1654341520000|2022-06-04 11:18:40|693.31|685.71|693.25|685.65|693.31|685.71|693.25|685.65|8
1654341530000|2022-06-04 11:18:50|693.21|685.61|693.22|685.62|693.26|685.66|693.21|685.61|14
1654341540000|2022-06-04 11:19:00|693.26|685.66|693.85|686.25|693.85|686.25|693.25|685.65|20
1654341550000|2022-06-04 11:19:10|693.91|686.31|693.89|686.29|693.91|686.31|693.77|686.17|11
1654341560000|2022-06-04 11:19:20|693.9|686.3|693.92|686.32|693.94|686.34|693.89|686.29|10
1654341570000|2022-06-04 11:19:30|693.98|686.38|693.96|686.36|693.98|686.38|693.96|686.36|2
1654341580000|2022-06-04 11:19:40|694.21|686.61|694.18|686.58|694.21|686.61|694.18|686.58|2
1654341590000|2022-06-04 11:19:50|694.17|686.57|693.94|686.34|694.17|686.57|693.94|686.34|4
1654341600000|2022-06-04 11:20:00|693.95|686.35|693.95|686.35|693.95|686.35|693.95|686.35|1
1654341610000|2022-06-04 11:20:10|694.09|686.49|694.19|686.59|694.2|686.6|694.08|686.48|10
1654341620000|2022-06-04 11:20:20|694.17|686.57|694.01|686.41|694.17|686.57|694|686.4|12
1654341630000|2022-06-04 11:20:30|694.04|686.44|694.04|686.44|694.04|686.44|694.04|686.44|1
1654341640000|2022-06-04 11:20:40|694.05|686.45|694.04|686.44|694.05|686.45|694.04|686.44|2
1654341650000|2022-06-04 11:20:50|694.05|686.45|694.05|686.45|694.06|686.46|694.05|686.45|3
1654341660000|2022-06-04 11:21:00|694.06|686.46|694.04|686.44|694.06|686.46|693.88|686.28|5
1654341670000|2022-06-04 11:21:10|694.05|686.45|694.25|686.65|694.31|686.71|694.05|686.45|15
1654341680000|2022-06-04 11:21:20|694.27|686.67|694.27|686.67|694.28|686.68|694.26|686.66|4
1654341690000|2022-06-04 11:21:30|694.26|686.66|694.23|686.63|694.28|686.68|694.2|686.6|15
1654341700000|2022-06-04 11:21:40|694.24|686.64|694.24|686.64|694.25|686.65|694.24|686.64|3
1654341710000|2022-06-04 11:21:50|694.2|686.6|694.2|686.6|694.24|686.64|694.19|686.59|7
1654341720000|2022-06-04 11:22:00|694.19|686.59|694.29|686.69|694.3|686.7|694.19|686.59|8
1654341730000|2022-06-04 11:22:10|694.28|686.68|694.18|686.58|694.29|686.69|694.16|686.56|12
1654341740000|2022-06-04 11:22:20|694.19|686.59|694.2|686.6|694.22|686.62|694.18|686.58|9
1654341750000|2022-06-04 11:22:30|694.22|686.62|694.21|686.61|694.22|686.62|694.2|686.6|3
1654341760000|2022-06-04 11:22:40|694.2|686.6|694.2|686.6|694.2|686.6|694.2|686.6|1
1654341770000|2022-06-04 11:22:50|694.19|686.59|694.27|686.67|694.27|686.67|694.19|686.59|6
1654341780000|2022-06-04 11:23:00|694.28|686.68|694.23|686.63|694.28|686.68|694.23|686.63|4
1654341790000|2022-06-04 11:23:10|694.25|686.65|694.23|686.63|694.25|686.65|694.23|686.63|4
1654341800000|2022-06-04 11:23:20|694.22|686.62|694.2|686.6|694.23|686.63|694.2|686.6|4
1654341810000|2022-06-04 11:23:30|694.21|686.61|694.21|686.61|694.21|686.61|694.21|686.61|1
1654341820000|2022-06-04 11:23:40|694.2|686.6|694.22|686.62|694.22|686.62|694.2|686.6|4
1654341830000|2022-06-04 11:23:50|694.21|686.61|694.2|686.6|694.22|686.62|694.2|686.6|5
1654341840000|2022-06-04 11:24:00|694.22|686.62|694.22|686.62|694.22|686.62|694.22|686.62|1
1654341850000|2022-06-04 11:24:10|694.23|686.63|694.22|686.62|694.23|686.63|694.22|686.62|2
1654341860000|2022-06-04 11:24:20|694.21|686.61|694.09|686.49|694.21|686.61|694.08|686.48|6
1654341870000|2022-06-04 11:24:30|694.08|686.48|694.08|686.48|694.1|686.5|694.08|686.48|3
1654341880000|2022-06-04 11:24:40|694.02|686.42|694.1|686.5|694.1|686.5|694.02|686.42|4
1654341890000|2022-06-04 11:24:50|693.93|686.33|693.86|686.26|693.93|686.33|693.84|686.24|10
1654341900000|2022-06-04 11:25:00|693.87|686.27|693.93|686.33|693.93|686.33|693.87|686.27|5
1654341910000|2022-06-04 11:25:10|693.92|686.32|693.91|686.31|693.92|686.32|693.86|686.26|4
1654341920000|2022-06-04 11:25:20|693.94|686.34|693.99|686.39|694.04|686.44|693.94|686.34|7
1654341930000|2022-06-04 11:25:30|694|686.4|693.91|686.31|694|686.4|693.9|686.3|12
1654341940000|2022-06-04 11:25:40|693.9|686.3|693.9|686.3|693.91|686.31|693.9|686.3|9
1654341950000|2022-06-04 11:25:50|693.91|686.31|693.91|686.31|693.92|686.32|693.87|686.27|6
1654341960000|2022-06-04 11:26:00|693.92|686.32|693.89|686.29|693.92|686.32|693.89|686.29|4
1654341970000|2022-06-04 11:26:10|693.9|686.3|693.92|686.32|693.93|686.33|693.88|686.28|13
1654341980000|2022-06-04 11:26:20|693.89|686.29|693.89|686.29|693.92|686.32|693.89|686.29|6
1654341990000|2022-06-04 11:26:30|693.88|686.28|693.82|686.22|693.89|686.29|693.82|686.22|9
1654342000000|2022-06-04 11:26:40|693.87|686.27|694|686.4|694|686.4|693.82|686.22|10
1654342010000|2022-06-04 11:26:50|693.99|686.39|693.94|686.34|694|686.4|693.9|686.3|8
1654342030000|2022-06-04 11:27:10|693.98|686.38|693.95|686.35|693.98|686.38|693.94|686.34|7
1654342040000|2022-06-04 11:27:20|693.99|686.39|693.99|686.39|694.03|686.43|693.98|686.38|5
1654342050000|2022-06-04 11:27:30|694.03|686.43|694.22|686.62|694.28|686.68|693.99|686.39|6
1654342060000|2022-06-04 11:27:40|694.2|686.6|694.16|686.56|694.21|686.61|694.16|686.56|9
1654342070000|2022-06-04 11:27:50|694.17|686.57|694.16|686.56|694.21|686.61|694.16|686.56|10
1654342080000|2022-06-04 11:28:00|694.15|686.55|694.14|686.54|694.17|686.57|694.09|686.49|12
1654342090000|2022-06-04 11:28:10|694.19|686.59|694.14|686.54|694.19|686.59|694.13|686.53|4
1654342100000|2022-06-04 11:28:20|694.13|686.53|694.2|686.6|694.2|686.6|694.13|686.53|4
1654342110000|2022-06-04 11:28:30|694.19|686.59|694.03|686.43|694.2|686.6|694.01|686.41|8
1654342120000|2022-06-04 11:28:40|694.02|686.42|694.08|686.48|694.09|686.49|694.02|686.42|7
1654342130000|2022-06-04 11:28:50|694.09|686.49|694.1|686.5|694.11|686.51|694.08|686.48|6
1654342140000|2022-06-04 11:29:00|694.09|686.49|694.04|686.44|694.1|686.5|694.04|686.44|4
1654342150000|2022-06-04 11:29:10|694.06|686.46|693.99|686.39|694.06|686.46|693.96|686.36|6
1654342160000|2022-06-04 11:29:20|693.95|686.35|693.94|686.34|693.95|686.35|693.92|686.32|3
1654342170000|2022-06-04 11:29:30|693.92|686.32|694.05|686.45|694.06|686.46|693.92|686.32|8
1654342180000|2022-06-04 11:29:40|694.03|686.43|694.14|686.54|694.14|686.54|694.01|686.41|15
1654342200000|2022-06-04 11:30:00|694.03|686.43|693.89|686.29|694.14|686.54|693.86|686.26|18
1654342210000|2022-06-04 11:30:10|693.93|686.33|693.94|686.34|693.95|686.35|693.9|686.3|11
1654342220000|2022-06-04 11:30:20|693.95|686.35|694.1|686.5|694.11|686.51|693.95|686.35|5
1654342230000|2022-06-04 11:30:30|694.08|686.48|694.16|686.56|694.19|686.59|694.07|686.47|13
1654342240000|2022-06-04 11:30:40|694.18|686.58|694.2|686.6|694.2|686.6|694.18|686.58|2
1654342250000|2022-06-04 11:30:50|694.27|686.67|694.66|687.06|694.67|687.07|694.27|686.67|24
1654342260000|2022-06-04 11:31:00|694.62|687.02|694.87|687.27|694.88|687.28|694.62|687.02|5
1654342270000|2022-06-04 11:31:10|694.88|687.28|694.84|687.24|694.88|687.28|694.84|687.24|4
1654342280000|2022-06-04 11:31:20|694.81|687.21|694.91|687.31|694.96|687.36|694.81|687.21|11
1654342290000|2022-06-04 11:31:30|694.89|687.29|694.76|687.16|694.94|687.34|694.76|687.16|9
1654342300000|2022-06-04 11:31:40|694.91|687.31|694.93|687.33|694.93|687.33|694.9|687.3|4
1654342310000|2022-06-04 11:31:50|694.95|687.35|694.93|687.33|694.95|687.35|694.93|687.33|2
1654342320000|2022-06-04 11:32:00|694.94|687.34|694.92|687.32|694.94|687.34|694.92|687.32|3
1654342330000|2022-06-04 11:32:10|694.94|687.34|694.97|687.37|695|687.4|694.94|687.34|9
1654342340000|2022-06-04 11:32:20|694.95|687.35|695.05|687.45|695.05|687.45|694.95|687.35|13
1654342350000|2022-06-04 11:32:30|695.01|687.41|695.02|687.42|695.03|687.43|695.01|687.41|3
1654342360000|2022-06-04 11:32:40|695.01|687.41|695.01|687.41|695.01|687.41|695.01|687.41|1
1654342370000|2022-06-04 11:32:50|694.99|687.39|695.02|687.42|695.03|687.43|694.99|687.39|10
1654342380000|2022-06-04 11:33:00|695.03|687.43|695.02|687.42|695.03|687.43|695|687.4|8
1654342390000|2022-06-04 11:33:10|694.97|687.37|695.03|687.43|695.09|687.49|694.97|687.37|13
1654342400000|2022-06-04 11:33:20|695.06|687.46|695.06|687.46|695.07|687.47|695.03|687.43|9
1654342410000|2022-06-04 11:33:30|695.08|687.48|695.07|687.47|695.09|687.49|695.06|687.46|8
1654342420000|2022-06-04 11:33:40|695.03|687.43|695.03|687.43|695.03|687.43|695.03|687.43|1
1654342430000|2022-06-04 11:33:50|695.08|687.48|695.08|687.48|695.11|687.51|695.08|687.48|9
1654342440000|2022-06-04 11:34:00|695.09|687.49|695.1|687.5|695.11|687.51|695.08|687.48|11
1654342450000|2022-06-04 11:34:10|695.11|687.51|695.11|687.51|695.12|687.52|695.11|687.51|3
1654342470000|2022-06-04 11:34:30|695.07|687.47|694.98|687.38|695.07|687.47|694.98|687.38|7
1654342480000|2022-06-04 11:34:40|695.01|687.41|694.37|686.77|695.03|687.43|694.37|686.77|13
1654342490000|2022-06-04 11:34:50|694.36|686.76|694.35|686.75|694.36|686.76|694.33|686.73|9
1654342500000|2022-06-04 11:35:00|694.34|686.74|695.02|687.42|695.02|687.42|694.33|686.73|14
1654342510000|2022-06-04 11:35:10|695.03|687.43|695.03|687.43|695.03|687.43|695|687.4|10
1654342520000|2022-06-04 11:35:20|695.16|687.56|695.16|687.56|695.16|687.56|695.16|687.56|1
1654342530000|2022-06-04 11:35:30|695.21|687.61|695.18|687.58|695.21|687.61|695.17|687.57|8
1654342540000|2022-06-04 11:35:40|695.19|687.59|695.68|688.08|695.79|688.19|695.19|687.59|17
1654342550000|2022-06-04 11:35:50|695.79|688.19|695.89|688.29|695.89|688.29|695.79|688.19|6
1654342560000|2022-06-04 11:36:00|695.87|688.27|695.95|688.35|695.95|688.35|695.87|688.27|4
1654342570000|2022-06-04 11:36:10|695.99|688.39|695.98|688.38|696.02|688.42|695.98|688.38|6
1654342580000|2022-06-04 11:36:20|696|688.4|696.01|688.41|696.01|688.41|695.98|688.38|7
1654342590000|2022-06-04 11:36:30|695.99|688.39|696.1|688.5|696.1|688.5|695.95|688.35|11
1654342600000|2022-06-04 11:36:40|696.23|688.63|696.27|688.67|696.57|688.97|696.23|688.63|18
1654342610000|2022-06-04 11:36:50|696.28|688.68|696.28|688.68|696.3|688.7|696.28|688.68|5
1654342620000|2022-06-04 11:37:00|696.29|688.69|696.19|688.59|696.29|688.69|696.17|688.57|9
1654342630000|2022-06-04 11:37:10|696.16|688.56|696.23|688.63|696.24|688.64|696.16|688.56|6
1654342640000|2022-06-04 11:37:20|696.17|688.57|696.23|688.63|696.24|688.64|696.13|688.53|10
1654342660000|2022-06-04 11:37:40|696.2|688.6|696.13|688.53|696.2|688.6|696.12|688.52|8
1654342670000|2022-06-04 11:37:50|696.14|688.54|696.03|688.43|696.14|688.54|696.02|688.42|15
1654342680000|2022-06-04 11:38:00|696.02|688.42|696.02|688.42|696.02|688.42|695.99|688.39|5
1654342690000|2022-06-04 11:38:10|696.01|688.41|696|688.4|696.01|688.41|695.95|688.35|11
1654342700000|2022-06-04 11:38:20|695.95|688.35|695.98|688.38|695.98|688.38|695.94|688.34|10
1654342710000|2022-06-04 11:38:30|696|688.4|696.01|688.41|696.01|688.41|696|688.4|2
1654342730000|2022-06-04 11:38:50|695.99|688.39|696|688.4|696.01|688.41|695.99|688.39|4
1654342740000|2022-06-04 11:39:00|695.99|688.39|695.95|688.35|695.99|688.39|695.9|688.3|14
1654342750000|2022-06-04 11:39:10|695.93|688.33|695.94|688.34|695.94|688.34|695.88|688.28|12
1654342760000|2022-06-04 11:39:20|695.95|688.35|695.93|688.33|695.95|688.35|695.91|688.31|4
1654342770000|2022-06-04 11:39:30|695.92|688.32|695.92|688.32|695.93|688.33|695.92|688.32|3
1654342780000|2022-06-04 11:39:40|695.91|688.31|695.91|688.31|695.94|688.34|695.9|688.3|7
1654342790000|2022-06-04 11:39:50|695.93|688.33|695.89|688.29|695.93|688.33|695.89|688.29|4
1654342800000|2022-06-04 11:40:00|695.91|688.31|695.8|688.2|695.91|688.31|695.8|688.2|9
1654342810000|2022-06-04 11:40:10|695.84|688.24|695.84|688.24|695.84|688.24|695.84|688.24|1
1654342820000|2022-06-04 11:40:20|695.8|688.2|695.68|688.08|695.85|688.25|695.68|688.08|5
1654342830000|2022-06-04 11:40:30|695.85|688.25|695.84|688.24|695.86|688.26|695.8|688.2|7
1654342840000|2022-06-04 11:40:40|695.85|688.25|695.79|688.19|695.85|688.25|695.79|688.19|7
1654342850000|2022-06-04 11:40:50|695.78|688.18|696.01|688.41|696.01|688.41|695.78|688.18|3
1654342860000|2022-06-04 11:41:00|696.03|688.43|695.9|688.3|696.03|688.43|695.9|688.3|4
1654342870000|2022-06-04 11:41:10|695.89|688.29|695.9|688.3|695.9|688.3|695.89|688.29|2
1654342880000|2022-06-04 11:41:20|695.92|688.32|695.91|688.31|695.92|688.32|695.9|688.3|3
1654342890000|2022-06-04 11:41:30|695.9|688.3|695.9|688.3|695.92|688.32|695.9|688.3|3
1654342900000|2022-06-04 11:41:40|695.89|688.29|695.96|688.36|695.96|688.36|695.89|688.29|3
1654342910000|2022-06-04 11:41:50|695.95|688.35|695.96|688.36|695.97|688.37|695.93|688.33|6
1654342920000|2022-06-04 11:42:00|695.98|688.38|696.03|688.43|696.03|688.43|695.96|688.36|10
1654342930000|2022-06-04 11:42:10|696.01|688.41|696.01|688.41|696.03|688.43|696.01|688.41|5
1654342940000|2022-06-04 11:42:20|695.99|688.39|696.03|688.43|696.03|688.43|695.99|688.39|7
1654342950000|2022-06-04 11:42:30|695.98|688.38|695.98|688.38|695.98|688.38|695.98|688.38|1
1654342960000|2022-06-04 11:42:40|696.01|688.41|695.98|688.38|696.01|688.41|695.98|688.38|2
1654342970000|2022-06-04 11:42:50|695.97|688.37|696.14|688.54|696.2|688.6|695.97|688.37|16
1654342980000|2022-06-04 11:43:00|696.11|688.51|696.18|688.58|696.18|688.58|696.09|688.49|5
1654342990000|2022-06-04 11:43:10|696.08|688.48|695.31|687.71|696.11|688.51|695.31|687.71|15
1654343000000|2022-06-04 11:43:20|695.4|687.8|695.82|688.22|695.82|688.22|695.28|687.68|14
1654343010000|2022-06-04 11:43:30|695.79|688.19|695.74|688.14|695.82|688.22|695.67|688.07|20
1654343020000|2022-06-04 11:43:40|695.73|688.13|695.77|688.17|695.77|688.17|695.7|688.1|11
1654343030000|2022-06-04 11:43:50|695.7|688.1|695.73|688.13|695.78|688.18|695.57|687.97|12
1654343040000|2022-06-04 11:44:00|695.71|688.11|695.83|688.23|695.85|688.25|695.71|688.11|8
1654343050000|2022-06-04 11:44:10|695.84|688.24|695.84|688.24|695.86|688.26|695.84|688.24|3
1654343060000|2022-06-04 11:44:20|695.85|688.25|695.84|688.24|695.85|688.25|695.76|688.16|8
1654343070000|2022-06-04 11:44:30|695.85|688.25|695.82|688.22|695.85|688.25|695.81|688.21|4
1654343080000|2022-06-04 11:44:40|695.8|688.2|695.7|688.1|695.8|688.2|695.7|688.1|13
1654343090000|2022-06-04 11:44:50|695.72|688.12|695.75|688.15|695.75|688.15|695.72|688.12|6
1654343100000|2022-06-04 11:45:00|695.81|688.21|695.81|688.21|695.86|688.26|695.73|688.13|10
1654343110000|2022-06-04 11:45:10|695.82|688.22|695.8|688.2|695.83|688.23|695.8|688.2|4
1654343120000|2022-06-04 11:45:20|695.82|688.22|695.95|688.35|695.98|688.38|695.81|688.21|10
1654343130000|2022-06-04 11:45:30|695.96|688.36|695.94|688.34|695.98|688.38|695.94|688.34|7
1654343140000|2022-06-04 11:45:40|695.96|688.36|695.97|688.37|695.98|688.38|695.94|688.34|7
1654343150000|2022-06-04 11:45:50|695.96|688.36|696.01|688.41|696.01|688.41|695.96|688.36|8
1654343160000|2022-06-04 11:46:00|696|688.4|695.33|687.73|696.07|688.47|695.31|687.71|23
1654343170000|2022-06-04 11:46:10|695.34|687.74|695.42|687.82|695.42|687.82|695.32|687.72|3
1654343180000|2022-06-04 11:46:20|695.45|687.85|695.42|687.82|695.45|687.85|695.42|687.82|2
1654343190000|2022-06-04 11:46:30|695.34|687.74|695.41|687.81|695.41|687.81|695.34|687.74|4
1654343200000|2022-06-04 11:46:40|695.33|687.73|695.19|687.59|695.4|687.8|695.17|687.57|10
1654343210000|2022-06-04 11:46:50|695.15|687.55|694.34|686.74|695.15|687.55|694.34|686.74|17
1654343220000|2022-06-04 11:47:00|694.3|686.7|694.07|686.47|694.31|686.71|694.07|686.47|12
1654343230000|2022-06-04 11:47:10|694.11|686.51|694.2|686.6|694.21|686.61|694.11|686.51|6
1654343240000|2022-06-04 11:47:20|694.23|686.63|694.28|686.68|694.28|686.68|694.21|686.61|10
1654343250000|2022-06-04 11:47:30|694.26|686.66|694.06|686.46|694.26|686.66|694.06|686.46|16
1654343260000|2022-06-04 11:47:40|694.11|686.51|694.1|686.5|694.12|686.52|694.05|686.45|15
1654343270000|2022-06-04 11:47:50|694.05|686.45|694.2|686.6|694.2|686.6|694.05|686.45|6
1654343280000|2022-06-04 11:48:00|694.23|686.63|694.15|686.55|694.23|686.63|694.15|686.55|15
1654343290000|2022-06-04 11:48:10|694.09|686.49|694.03|686.43|694.15|686.55|694.03|686.43|10
1654343300000|2022-06-04 11:48:20|694.04|686.44|694.04|686.44|694.05|686.45|694.04|686.44|3
1654343310000|2022-06-04 11:48:30|694.02|686.42|693.35|685.75|694.02|686.42|693.35|685.75|14
1654343320000|2022-06-04 11:48:40|693.36|685.76|693.31|685.71|693.41|685.81|693.31|685.71|7
1654343330000|2022-06-04 11:48:50|693.3|685.7|693.31|685.71|693.31|685.71|693.29|685.69|6
1654343340000|2022-06-04 11:49:00|693.3|685.7|693.28|685.68|693.31|685.71|693.28|685.68|5
1654343350000|2022-06-04 11:49:10|693.27|685.67|693.32|685.72|693.33|685.73|693.27|685.67|7
1654343360000|2022-06-04 11:49:20|693.29|685.69|693.86|686.26|693.86|686.26|693.29|685.69|19
1654343370000|2022-06-04 11:49:30|693.87|686.27|694.14|686.54|694.25|686.65|693.87|686.27|15
1654343380000|2022-06-04 11:49:40|694.17|686.57|694.11|686.51|694.17|686.57|694.11|686.51|2
1654343390000|2022-06-04 11:49:50|694.1|686.5|694.02|686.42|694.1|686.5|694.01|686.41|9
1654343400000|2022-06-04 11:50:00|694.01|686.41|693.94|686.34|694.01|686.41|693.91|686.31|11
1654343410000|2022-06-04 11:50:10|694.06|686.46|693.4|685.8|694.1|686.5|693.4|685.8|14
1654343420000|2022-06-04 11:50:20|693.41|685.81|693.4|685.8|693.44|685.84|693.39|685.79|5
1654343430000|2022-06-04 11:50:30|693.41|685.81|693.39|685.79|693.41|685.81|693.39|685.79|2
1654343440000|2022-06-04 11:50:40|693.4|685.8|693.36|685.76|693.4|685.8|693.26|685.66|17
1654343450000|2022-06-04 11:50:50|693.39|685.79|693.36|685.76|693.39|685.79|693.36|685.76|8
1654343460000|2022-06-04 11:51:00|693.24|685.64|691.86|684.26|693.24|685.64|691.86|684.26|28
1654343470000|2022-06-04 11:51:10|691.78|684.18|691.9|684.3|691.97|684.37|691.78|684.18|15
1654343480000|2022-06-04 11:51:20|691.89|684.29|691.56|683.96|691.9|684.3|691.55|683.95|17
1654343490000|2022-06-04 11:51:30|691.55|683.95|691.07|683.47|691.55|683.95|690.96|683.36|24
1654343500000|2022-06-04 11:51:40|691.06|683.46|691.28|683.68|691.28|683.68|691.06|683.46|10
1654343510000|2022-06-04 11:51:50|691.31|683.71|691.29|683.69|691.32|683.72|691.26|683.66|12
1654343520000|2022-06-04 11:52:00|691.27|683.67|691.24|683.64|691.32|683.72|691.24|683.64|11
1654343530000|2022-06-04 11:52:10|691.17|683.57|691.32|683.72|691.32|683.72|691.16|683.56|11
1654343540000|2022-06-04 11:52:20|691.33|683.73|691.41|683.81|691.45|683.85|691.33|683.73|11
1654343550000|2022-06-04 11:52:30|691.47|683.87|692.27|684.67|692.5|684.9|691.47|683.87|23
1654343560000|2022-06-04 11:52:40|692.32|684.72|692.32|684.72|692.32|684.72|692.29|684.69|13
1654343570000|2022-06-04 11:52:50|692.23|684.63|692.13|684.53|692.23|684.63|692.11|684.51|14
1654343580000|2022-06-04 11:53:00|692.11|684.51|691.39|683.79|692.11|684.51|691.38|683.78|14
1654343590000|2022-06-04 11:53:10|691.4|683.8|691.38|683.78|691.4|683.8|691.38|683.78|8
1654343600000|2022-06-04 11:53:20|691.39|683.79|691.6|684|691.6|684|691.31|683.71|15
1654343610000|2022-06-04 11:53:30|691.63|684.03|691.61|684.01|691.63|684.03|691.52|683.92|18
1654343620000|2022-06-04 11:53:40|691.65|684.05|692.03|684.43|692.03|684.43|691.65|684.05|21
1654343630000|2022-06-04 11:53:50|692.04|684.44|692.02|684.42|692.05|684.45|692.02|684.42|3
1654343640000|2022-06-04 11:54:00|691.98|684.38|692.05|684.45|692.09|684.49|691.93|684.33|11
1654343650000|2022-06-04 11:54:10|692.03|684.43|692.1|684.5|692.1|684.5|691.99|684.39|11
1654343660000|2022-06-04 11:54:20|692.12|684.52|692.53|684.93|692.56|684.96|692.12|684.52|16
1654343670000|2022-06-04 11:54:30|692.51|684.91|692.44|684.84|692.53|684.93|692.44|684.84|6
1654343680000|2022-06-04 11:54:40|692.5|684.9|692.53|684.93|692.53|684.93|692.46|684.86|8
1654343690000|2022-06-04 11:54:50|692.51|684.91|692.52|684.92|692.53|684.93|692.51|684.91|5
1654343700000|2022-06-04 11:55:00|692.49|684.89|692.67|685.07|692.67|685.07|692.49|684.89|6
1654343710000|2022-06-04 11:55:10|692.66|685.06|692.64|685.04|692.69|685.09|692.62|685.02|10
1654343720000|2022-06-04 11:55:20|692.65|685.05|692.65|685.05|692.65|685.05|692.61|685.01|6
1654343730000|2022-06-04 11:55:30|692.62|685.02|692.62|685.02|692.63|685.03|692.49|684.89|16
1654343740000|2022-06-04 11:55:40|692.67|685.07|692.83|685.23|692.83|685.23|692.65|685.05|7
1654343750000|2022-06-04 11:55:50|692.89|685.29|693.03|685.43|693.05|685.45|692.89|685.29|11
1654343760000|2022-06-04 11:56:00|693.04|685.44|693.05|685.45|693.05|685.45|693.04|685.44|4
1654343770000|2022-06-04 11:56:10|693.09|685.49|693.09|685.49|693.09|685.49|693.09|685.49|1
1654343780000|2022-06-04 11:56:20|693|685.4|693.01|685.41|693.1|685.5|693|685.4|9
1654343790000|2022-06-04 11:56:30|693.1|685.5|692.83|685.23|693.1|685.5|692.83|685.23|8
1654343800000|2022-06-04 11:56:40|692.87|685.27|692.91|685.31|692.96|685.36|692.85|685.25|12
1654343810000|2022-06-04 11:56:50|692.9|685.3|693.28|685.68|693.29|685.69|692.88|685.28|15
1654343820000|2022-06-04 11:57:00|693.3|685.7|693.68|686.08|693.68|686.08|693.3|685.7|11
1654343840000|2022-06-04 11:57:20|693.66|686.06|693.97|686.37|694.01|686.41|693.66|686.06|16
1654343850000|2022-06-04 11:57:30|693.98|686.38|694.01|686.41|694.06|686.46|693.98|686.38|10
1654343860000|2022-06-04 11:57:40|694.02|686.42|694.07|686.47|694.07|686.47|693.94|686.34|14
1654343870000|2022-06-04 11:57:50|694.12|686.52|694.98|687.38|695.03|687.43|694.12|686.52|18
1654343880000|2022-06-04 11:58:00|695.03|687.43|695.04|687.44|695.13|687.53|694.97|687.37|13
1654343890000|2022-06-04 11:58:10|695.05|687.45|695.02|687.42|695.05|687.45|695.02|687.42|15
1654343900000|2022-06-04 11:58:20|695.03|687.43|694.85|687.25|695.04|687.44|694.83|687.23|16
1654343910000|2022-06-04 11:58:30|694.86|687.26|694.85|687.25|694.87|687.27|694.84|687.24|8
1654343920000|2022-06-04 11:58:40|694.84|687.24|694.86|687.26|694.86|687.26|694.84|687.24|5
1654343930000|2022-06-04 11:58:50|694.85|687.25|694.83|687.23|694.85|687.25|694.83|687.23|3
1654343940000|2022-06-04 11:59:00|694.84|687.24|694.31|686.71|694.85|687.25|694.27|686.67|14
1654343950000|2022-06-04 11:59:10|694.32|686.72|694.18|686.58|694.32|686.72|694.17|686.57|13
1654343960000|2022-06-04 11:59:20|694.19|686.59|694.25|686.65|694.27|686.67|694.18|686.58|7
1654343970000|2022-06-04 11:59:30|694.27|686.67|694.21|686.61|694.27|686.67|694.2|686.6|3
1654343980000|2022-06-04 11:59:40|694.23|686.63|694.3|686.7|694.3|686.7|694.17|686.57|7
1654343990000|2022-06-04 11:59:50|694.26|686.66|694.26|686.66|694.27|686.67|694.26|686.66|3
1654344000000|2022-06-04 12:00:00|694.19|686.59|694.15|686.55|694.2|686.6|694.15|686.55|6
1654344010000|2022-06-04 12:00:10|694.14|686.54|694.09|686.49|694.14|686.54|694.07|686.47|13
1654344020000|2022-06-04 12:00:20|694.06|686.46|694.03|686.43|694.06|686.46|694.02|686.42|8
1654344030000|2022-06-04 12:00:30|693.72|686.12|693.58|685.98|693.72|686.12|693.56|685.96|19
1654344040000|2022-06-04 12:00:40|693.59|685.99|693.59|685.99|693.61|686.01|693.58|685.98|9
1654344050000|2022-06-04 12:00:50|693.61|686.01|693.61|686.01|693.61|686.01|693.59|685.99|3
1654344060000|2022-06-04 12:01:00|693.6|686|693.13|685.53|693.6|686|693.13|685.53|14
1654344070000|2022-06-04 12:01:10|693.12|685.52|693.02|685.42|693.12|685.52|693.01|685.41|19
1654344080000|2022-06-04 12:01:20|693.01|685.41|692.28|684.68|693.02|685.42|692.26|684.66|20
1654344090000|2022-06-04 12:01:30|692.27|684.67|692.26|684.66|692.27|684.67|692.26|684.66|2
1654344100000|2022-06-04 12:01:40|692.19|684.59|692.21|684.61|692.21|684.61|692.07|684.47|9
1654344110000|2022-06-04 12:01:50|692.23|684.63|692.05|684.45|692.23|684.63|692.05|684.45|20
1654344120000|2022-06-04 12:02:00|692.03|684.43|691.95|684.35|692.03|684.43|691.86|684.26|17
1654344130000|2022-06-04 12:02:10|691.87|684.27|692.17|684.57|692.18|684.58|691.8|684.2|22
1654344140000|2022-06-04 12:02:20|692.18|684.58|692.66|685.06|692.73|685.13|692.18|684.58|22
1654344150000|2022-06-04 12:02:30|692.68|685.08|692.94|685.34|692.94|685.34|692.68|685.08|6
1654344160000|2022-06-04 12:02:40|692.92|685.32|693|685.4|693.01|685.41|692.92|685.32|10
1654344170000|2022-06-04 12:02:50|692.96|685.36|693.64|686.04|693.64|686.04|692.89|685.29|22
1654344180000|2022-06-04 12:03:00|693.57|685.97|694.09|686.49|694.09|686.49|693.57|685.97|12
1654344190000|2022-06-04 12:03:10|694.1|686.5|694.08|686.48|694.24|686.64|694.07|686.47|12
1654344200000|2022-06-04 12:03:20|694.09|686.49|694.09|686.49|694.11|686.51|694.08|686.48|6
1654344210000|2022-06-04 12:03:30|694.1|686.5|694.66|687.06|694.66|687.06|694.1|686.5|14
1654344220000|2022-06-04 12:03:40|694.64|687.04|694.82|687.22|694.82|687.22|694.64|687.04|17
1654344230000|2022-06-04 12:03:50|694.81|687.21|694.77|687.17|694.82|687.22|694.77|687.17|5
1654344240000|2022-06-04 12:04:00|694.74|687.14|694.34|686.74|694.75|687.15|694.32|686.72|19
1654344250000|2022-06-04 12:04:10|694.33|686.73|694.2|686.6|694.33|686.73|694.14|686.54|7
1654344260000|2022-06-04 12:04:20|694.13|686.53|694.17|686.57|694.18|686.58|694.12|686.52|7
1654344270000|2022-06-04 12:04:30|694.19|686.59|694.4|686.8|694.4|686.8|693.46|685.86|12
1654344280000|2022-06-04 12:04:40|694.54|686.94|694.57|686.97|694.57|686.97|694.5|686.9|14
1654344290000|2022-06-04 12:04:50|694.67|687.07|694.4|686.8|694.79|687.19|694.4|686.8|11
1654344300000|2022-06-04 12:05:00|694.41|686.81|694.32|686.72|694.41|686.81|694.29|686.69|14
1654344320000|2022-06-04 12:05:20|694.33|686.73|694.3|686.7|694.33|686.73|694.28|686.68|6
1654344330000|2022-06-04 12:05:30|694.05|686.45|693.46|685.86|694.05|686.45|693.46|685.86|8
1654344340000|2022-06-04 12:05:40|693.35|685.75|693.38|685.78|693.4|685.8|693.35|685.75|11
1654344350000|2022-06-04 12:05:50|693.39|685.79|693.18|685.58|693.39|685.79|693.12|685.52|17
1654344360000|2022-06-04 12:06:00|693.17|685.57|692.41|684.81|693.17|685.57|692.41|684.81|17
1654344370000|2022-06-04 12:06:10|692.39|684.79|692.37|684.77|692.39|684.79|692.33|684.73|11
1654344380000|2022-06-04 12:06:20|692.32|684.72|691.35|683.75|692.32|684.72|691.34|683.74|19
1654344390000|2022-06-04 12:06:30|691.3|683.7|691.21|683.61|691.32|683.72|691.21|683.61|11
1654344400000|2022-06-04 12:06:40|691.22|683.62|691.28|683.68|691.28|683.68|691.22|683.62|3
1654344410000|2022-06-04 12:06:50|691.24|683.64|690.05|682.45|691.24|683.64|690.05|682.45|14
1654344420000|2022-06-04 12:07:00|690.06|682.46|689.38|681.78|690.06|682.46|689.26|681.66|31
1654344430000|2022-06-04 12:07:10|689.27|681.67|689.23|681.63|689.27|681.67|689.23|681.63|13
1654344440000|2022-06-04 12:07:20|689.24|681.64|689.27|681.67|689.27|681.67|689.24|681.64|2
1654344450000|2022-06-04 12:07:30|689.26|681.66|688.38|680.78|689.3|681.7|688.37|680.77|22
1654344460000|2022-06-04 12:07:40|688.34|680.74|688.38|680.78|688.43|680.83|688.33|680.73|15
1654344470000|2022-06-04 12:07:50|688.36|680.76|688.44|680.84|688.44|680.84|688.36|680.76|7
1654344480000|2022-06-04 12:08:00|688.4|680.8|688.36|680.76|688.41|680.81|688.31|680.71|14
1654344490000|2022-06-04 12:08:10|688.37|680.77|688.67|681.07|688.75|681.15|688.35|680.75|24
1654344500000|2022-06-04 12:08:20|688.68|681.08|688.99|681.39|689.02|681.42|688.63|681.03|22
1654344510000|2022-06-04 12:08:30|689|681.4|688.45|680.85|689|681.4|688.44|680.84|12
1654344520000|2022-06-04 12:08:40|688.43|680.83|688.29|680.69|688.43|680.83|688.29|680.69|11
1654344530000|2022-06-04 12:08:50|688.34|680.74|688.32|680.72|688.34|680.74|688.32|680.72|5
1654344540000|2022-06-04 12:09:00|688.31|680.71|688.32|680.72|688.34|680.74|688.3|680.7|11
1654344550000|2022-06-04 12:09:10|688.33|680.73|688.31|680.71|688.34|680.74|688.29|680.69|9
1654344560000|2022-06-04 12:09:20|688.3|680.7|688.74|681.14|688.75|681.15|688.3|680.7|17
1654344570000|2022-06-04 12:09:30|688.71|681.11|688.71|681.11|688.71|681.11|688.71|681.11|1
1654344580000|2022-06-04 12:09:40|687.94|680.34|686.04|678.44|687.94|680.34|685.97|678.37|35
1654344590000|2022-06-04 12:09:50|686.03|678.43|686.17|678.57|686.17|678.57|685.99|678.39|14
1654344600000|2022-06-04 12:10:00|686.11|678.51|686.17|678.57|686.18|678.58|686.11|678.51|17
1654344610000|2022-06-04 12:10:10|686.18|678.58|686.17|678.57|686.23|678.63|686.15|678.55|16
1654344620000|2022-06-04 12:10:20|686.16|678.56|685.93|678.33|686.17|678.57|685.93|678.33|16
1654344630000|2022-06-04 12:10:30|685.97|678.37|686.03|678.43|686.07|678.47|685.97|678.37|11
1654344640000|2022-06-04 12:10:40|686.08|678.48|685.96|678.36|686.08|678.48|685.95|678.35|8
1654344650000|2022-06-04 12:10:50|685.95|678.35|685.98|678.38|685.98|678.38|685.91|678.31|4
1654344660000|2022-06-04 12:11:00|685.99|678.39|686.11|678.51|686.11|678.51|685.97|678.37|12
1654344670000|2022-06-04 12:11:10|686.1|678.5|686.54|678.94|686.57|678.97|686.08|678.48|22
1654344680000|2022-06-04 12:11:20|686.56|678.96|686.21|678.61|686.83|679.23|686.21|678.61|23
1654344690000|2022-06-04 12:11:30|686.22|678.62|686.23|678.63|686.23|678.63|686.21|678.61|6
1654344700000|2022-06-04 12:11:40|686.27|678.67|686.16|678.56|686.27|678.67|686.16|678.56|9
1654344710000|2022-06-04 12:11:50|686.18|678.58|686.18|678.58|686.18|678.58|686.16|678.56|3
1654344720000|2022-06-04 12:12:00|686.2|678.6|686.25|678.65|686.25|678.65|686.2|678.6|3
1654344730000|2022-06-04 12:12:10|686.26|678.66|686.56|678.96|686.61|679.01|686.26|678.66|11
1654344740000|2022-06-04 12:12:20|686.6|679|686.66|679.06|686.67|679.07|686.6|679|5
1654344750000|2022-06-04 12:12:30|686.67|679.07|686.67|679.07|686.68|679.08|686.66|679.06|6
1654344760000|2022-06-04 12:12:40|686.66|679.06|686.65|679.05|686.68|679.08|686.59|678.99|11
1654344770000|2022-06-04 12:12:50|686.61|679.01|686.28|678.68|686.61|679.01|686.27|678.67|11
1654344780000|2022-06-04 12:13:00|686.18|678.58|686.5|678.9|686.51|678.91|686.18|678.58|8
1654344790000|2022-06-04 12:13:10|686.46|678.86|686.71|679.11|686.71|679.11|686.46|678.86|8
1654344800000|2022-06-04 12:13:20|686.69|679.09|686.69|679.09|686.69|679.09|686.69|679.09|1
1654344810000|2022-06-04 12:13:30|686.71|679.11|686.69|679.09|686.74|679.14|686.67|679.07|5
1654344820000|2022-06-04 12:13:40|686.71|679.11|686.76|679.16|686.76|679.16|686.69|679.09|4
1654344830000|2022-06-04 12:13:50|686.72|679.12|686.79|679.19|686.79|679.19|686.72|679.12|5
1654344840000|2022-06-04 12:14:00|686.84|679.24|686.59|678.99|686.85|679.25|686.57|678.97|8
1654344850000|2022-06-04 12:14:10|686.58|678.98|686.58|678.98|686.63|679.03|686.53|678.93|14
1654344860000|2022-06-04 12:14:20|686.59|678.99|686.47|678.87|686.59|678.99|686.41|678.81|10
1654344870000|2022-06-04 12:14:30|686.48|678.88|686.46|678.86|686.48|678.88|686.42|678.82|8
1654344880000|2022-06-04 12:14:40|686.47|678.87|686.18|678.58|686.47|678.87|686.17|678.57|13
1654344890000|2022-06-04 12:14:50|686.19|678.59|686.03|678.43|686.23|678.63|686.02|678.42|17
1654344900000|2022-06-04 12:15:00|686.02|678.42|685.85|678.25|686.03|678.43|685.85|678.25|9
1654344910000|2022-06-04 12:15:10|685.9|678.3|686.14|678.54|686.21|678.61|685.9|678.3|10
1654344920000|2022-06-04 12:15:20|686.15|678.55|686.34|678.74|686.36|678.76|686.15|678.55|9
1654344930000|2022-06-04 12:15:30|686.37|678.77|686.36|678.76|686.41|678.81|686.23|678.63|23
1654344940000|2022-06-04 12:15:40|686.37|678.77|686.42|678.82|686.46|678.86|686.37|678.77|12
1654344950000|2022-06-04 12:15:50|686.41|678.81|686.36|678.76|686.44|678.84|686.36|678.76|14
1654344960000|2022-06-04 12:16:00|686.39|678.79|686.43|678.83|686.43|678.83|686.37|678.77|6
1654344970000|2022-06-04 12:16:10|686.44|678.84|686.6|679|686.6|679|686.44|678.84|13
1654344980000|2022-06-04 12:16:20|686.58|678.98|686.74|679.14|686.74|679.14|686.58|678.98|18
1654344990000|2022-06-04 12:16:30|686.75|679.15|686.45|678.85|686.78|679.18|686.42|678.82|19
1654345000000|2022-06-04 12:16:40|686.46|678.86|686.46|678.86|686.47|678.87|686.44|678.84|5
1654345010000|2022-06-04 12:16:50|686.44|678.84|686.46|678.86|686.49|678.89|686.44|678.84|5
1654345020000|2022-06-04 12:17:00|686.49|678.89|686.08|678.48|686.49|678.89|686.07|678.47|24
1654345030000|2022-06-04 12:17:10|686.07|678.47|686.07|678.47|686.09|678.49|686.07|678.47|5
1654345040000|2022-06-04 12:17:20|686.09|678.49|686.09|678.49|686.09|678.49|686.09|678.49|1
1654345050000|2022-06-04 12:17:30|686.11|678.51|686.09|678.49|686.12|678.52|686.08|678.48|13
1654345060000|2022-06-04 12:17:40|686.12|678.52|686.01|678.41|686.12|678.52|685.99|678.39|8
1654345070000|2022-06-04 12:17:50|686.09|678.49|685.46|677.86|686.11|678.51|685.46|677.86|16
1654345080000|2022-06-04 12:18:00|685.49|677.89|685.76|678.16|685.76|678.16|685.25|677.65|20
1654345090000|2022-06-04 12:18:10|685.75|678.15|686.03|678.43|686.06|678.46|685.75|678.15|19
1654345100000|2022-06-04 12:18:20|686.04|678.44|686.36|678.76|686.36|678.76|686.03|678.43|15
1654345110000|2022-06-04 12:18:30|686.35|678.75|686.38|678.78|686.38|678.78|686.34|678.74|10
1654345120000|2022-06-04 12:18:40|686.39|678.79|686.56|678.96|686.58|678.98|686.39|678.79|14
1654345130000|2022-06-04 12:18:50|686.61|679.01|686.48|678.88|686.66|679.06|686.44|678.84|16
1654345140000|2022-06-04 12:19:00|686.42|678.82|686.28|678.68|686.43|678.83|686.14|678.54|16
1654345150000|2022-06-04 12:19:10|686.23|678.63|686.23|678.63|686.23|678.63|686.18|678.58|8
1654345160000|2022-06-04 12:19:20|686.18|678.58|686.06|678.46|686.18|678.58|686.03|678.43|12
1654345170000|2022-06-04 12:19:30|686.05|678.45|686.01|678.41|686.05|678.45|686.01|678.41|4
1654345180000|2022-06-04 12:19:40|685.99|678.39|686.01|678.41|686.02|678.42|685.98|678.38|8
1654345190000|2022-06-04 12:19:50|685.98|678.38|686.12|678.52|686.17|678.57|685.98|678.38|15
1654345200000|2022-06-04 12:20:00|686.13|678.53|686.03|678.43|686.13|678.53|685.97|678.37|14
1654345210000|2022-06-04 12:20:10|685.99|678.39|685.95|678.35|686.03|678.43|685.9|678.3|10
1654345220000|2022-06-04 12:20:20|685.93|678.33|685.91|678.31|685.93|678.33|685.91|678.31|4
1654345230000|2022-06-04 12:20:30|685.9|678.3|685.97|678.37|686|678.4|685.9|678.3|10
1654345240000|2022-06-04 12:20:40|686|678.4|685.61|678.01|686|678.4|685.41|677.81|19
1654345250000|2022-06-04 12:20:50|685.62|678.02|685.6|678|685.65|678.05|685.6|678|4
1654345260000|2022-06-04 12:21:00|685.62|678.02|685.75|678.15|685.75|678.15|685.54|677.94|9
1654345270000|2022-06-04 12:21:10|685.79|678.19|685.83|678.23|685.85|678.25|685.58|677.98|11
1654345280000|2022-06-04 12:21:20|685.85|678.25|685.95|678.35|685.95|678.35|685.62|678.02|18
1654345290000|2022-06-04 12:21:30|685.96|678.36|685.9|678.3|686.01|678.41|685.9|678.3|12
1654345300000|2022-06-04 12:21:40|685.91|678.31|685.91|678.31|685.91|678.31|685.91|678.31|1
1654345310000|2022-06-04 12:21:50|685.9|678.3|685.96|678.36|685.96|678.36|685.9|678.3|7
1654345320000|2022-06-04 12:22:00|685.94|678.34|685.9|678.3|686|678.4|685.88|678.28|12
1654345330000|2022-06-04 12:22:10|685.94|678.34|685.84|678.24|685.94|678.34|685.66|678.06|19
1654345340000|2022-06-04 12:22:20|685.83|678.23|685.75|678.15|685.84|678.24|685.75|678.15|8
1654345350000|2022-06-04 12:22:30|685.74|678.14|685.8|678.2|685.8|678.2|685.74|678.14|6
1654345360000|2022-06-04 12:22:40|685.82|678.22|685.84|678.24|685.85|678.25|685.82|678.22|5
1654345370000|2022-06-04 12:22:50|685.89|678.29|686.04|678.44|686.07|678.47|685.89|678.29|8
1654345380000|2022-06-04 12:23:00|686.05|678.45|686.02|678.42|686.06|678.46|685.96|678.36|15
1654345390000|2022-06-04 12:23:10|686.05|678.45|686.35|678.75|686.35|678.75|686.03|678.43|15
1654345400000|2022-06-04 12:23:20|686.29|678.69|686.4|678.8|686.44|678.84|686.29|678.69|9
1654345410000|2022-06-04 12:23:30|686.42|678.82|686.23|678.63|686.63|679.03|686.23|678.63|14
1654345420000|2022-06-04 12:23:40|686.21|678.61|686.26|678.66|686.26|678.66|686.21|678.61|11
1654345430000|2022-06-04 12:23:50|686.25|678.65|686.18|678.58|686.26|678.66|686.17|678.57|11
1654345440000|2022-06-04 12:24:00|686.14|678.54|686.14|678.54|686.14|678.54|686.14|678.54|1
1654345450000|2022-06-04 12:24:10|686.17|678.57|686.16|678.56|686.19|678.59|686.16|678.56|6
1654345460000|2022-06-04 12:24:20|686.19|678.59|686.18|678.58|686.2|678.6|686.16|678.56|8
1654345470000|2022-06-04 12:24:30|686.19|678.59|686.17|678.57|686.2|678.6|686.16|678.56|9
1654345480000|2022-06-04 12:24:40|686.18|678.58|686.12|678.52|686.19|678.59|686.11|678.51|15
1654345490000|2022-06-04 12:24:50|686.11|678.51|686.12|678.52|686.16|678.56|686.1|678.5|8
1654345500000|2022-06-04 12:25:00|686.15|678.55|686.13|678.53|686.15|678.55|686.12|678.52|7
1654345510000|2022-06-04 12:25:10|686.11|678.51|686.26|678.66|686.29|678.69|686.1|678.5|11
1654345520000|2022-06-04 12:25:20|686.15|678.55|686.3|678.7|686.3|678.7|686.1|678.5|17
1654345530000|2022-06-04 12:25:30|686.31|678.71|686.23|678.63|686.31|678.71|686.17|678.57|15
1654345540000|2022-06-04 12:25:40|686.25|678.65|686.23|678.63|686.25|678.65|686.21|678.61|3
1654345550000|2022-06-04 12:25:50|686.21|678.61|686.11|678.51|686.31|678.71|686.11|678.51|7
1654345560000|2022-06-04 12:26:00|686.1|678.5|686.16|678.56|686.16|678.56|686.1|678.5|6
1654345570000|2022-06-04 12:26:10|686.13|678.53|685.35|677.75|686.18|678.58|685.35|677.75|17
1654345580000|2022-06-04 12:26:20|685.34|677.74|685.38|677.78|685.4|677.8|685.34|677.74|10
1654345590000|2022-06-04 12:26:30|685.37|677.77|685.11|677.51|685.39|677.79|685.11|677.51|13
1654345600000|2022-06-04 12:26:40|685.1|677.5|685.01|677.41|685.1|677.5|684.96|677.36|16
1654345610000|2022-06-04 12:26:50|685.08|677.48|685.13|677.53|685.13|677.53|685.08|677.48|6
1654345620000|2022-06-04 12:27:00|685.08|677.48|685.12|677.52|685.13|677.53|685.08|677.48|9
1654345630000|2022-06-04 12:27:10|685.09|677.49|685.12|677.52|685.13|677.53|685.09|677.49|10
1654345640000|2022-06-04 12:27:20|685.14|677.54|685.14|677.54|685.31|677.71|685.14|677.54|8
1654345650000|2022-06-04 12:27:30|685.16|677.56|685.11|677.51|685.16|677.56|685.11|677.51|7
1654345660000|2022-06-04 12:27:40|685.13|677.53|685.14|677.54|685.14|677.54|685.13|677.53|6
1654345670000|2022-06-04 12:27:50|685.11|677.51|685.05|677.45|685.11|677.51|685|677.4|8
1654345680000|2022-06-04 12:28:00|685.03|677.43|685.11|677.51|685.11|677.51|685.03|677.43|3
1654345690000|2022-06-04 12:28:10|685.1|677.5|685.11|677.51|685.13|677.53|685.09|677.49|9
1654345700000|2022-06-04 12:28:20|685.1|677.5|685.09|677.49|685.24|677.64|685.09|677.49|9
1654345710000|2022-06-04 12:28:30|685.08|677.48|685.07|677.47|685.08|677.48|685.07|677.47|2
1654345720000|2022-06-04 12:28:40|685.08|677.48|685.07|677.47|685.08|677.48|685.05|677.45|5
1654345730000|2022-06-04 12:28:50|685.08|677.48|685.1|677.5|685.14|677.54|685.08|677.48|9
1654345740000|2022-06-04 12:29:00|685.12|677.52|685.12|677.52|685.12|677.52|685.12|677.52|1
1654345750000|2022-06-04 12:29:10|685.11|677.51|685.11|677.51|685.12|677.52|685.11|677.51|3
1654345760000|2022-06-04 12:29:20|685.12|677.52|685.16|677.56|685.17|677.57|685.07|677.47|11
1654345770000|2022-06-04 12:29:30|685.11|677.51|685.12|677.52|685.12|677.52|685.11|677.51|2
1654345780000|2022-06-04 12:29:40|685.11|677.51|685.09|677.49|685.11|677.51|685.09|677.49|2
1654345790000|2022-06-04 12:29:50|685.08|677.48|685.11|677.51|685.11|677.51|685.08|677.48|3
1654345800000|2022-06-04 12:30:00|685.07|677.47|685.07|677.47|685.1|677.5|684.99|677.39|16
1654345810000|2022-06-04 12:30:10|685.06|677.46|684.68|677.08|685.06|677.46|684.64|677.04|19
1654345820000|2022-06-04 12:30:20|684.69|677.09|684.61|677.01|684.69|677.09|684.61|677.01|5
1654345830000|2022-06-04 12:30:30|684.6|677|684.6|677|684.62|677.02|684.58|676.98|4
1654345840000|2022-06-04 12:30:40|684.58|676.98|684.58|676.98|684.6|677|684.56|676.96|5
1654345850000|2022-06-04 12:30:50|684.6|677|684.58|676.98|684.6|677|684.58|676.98|4
1654345860000|2022-06-04 12:31:00|684.63|677.03|684.63|677.03|684.63|677.03|684.63|677.03|1
1654345870000|2022-06-04 12:31:10|684.6|677|684.64|677.04|684.65|677.05|684.49|676.89|12
1654345880000|2022-06-04 12:31:20|684.65|677.05|684.87|677.27|684.87|677.27|684.64|677.04|10
1654345890000|2022-06-04 12:31:30|684.85|677.25|684.66|677.06|684.87|677.27|684.66|677.06|10
1654345900000|2022-06-04 12:31:40|684.67|677.07|684.9|677.3|684.92|677.32|684.64|677.04|12
1654345910000|2022-06-04 12:31:50|684.88|677.28|683.47|675.87|684.88|677.28|683.46|675.86|18
1654345920000|2022-06-04 12:32:00|683.46|675.86|683.23|675.63|683.47|675.87|683.19|675.59|16
1654345930000|2022-06-04 12:32:10|683.27|675.67|683.19|675.59|683.32|675.72|683.19|675.59|13
1654345940000|2022-06-04 12:32:20|683.22|675.62|683.25|675.65|683.31|675.71|683.22|675.62|4
1654345950000|2022-06-04 12:32:30|683.23|675.63|683.18|675.58|683.23|675.63|683.13|675.53|5
1654345960000|2022-06-04 12:32:40|683.19|675.59|683.19|675.59|683.19|675.59|683.18|675.58|3
1654345970000|2022-06-04 12:32:50|683.26|675.66|683.47|675.87|683.47|675.87|683.26|675.66|8
1654345980000|2022-06-04 12:33:00|683.46|675.86|683.5|675.9|683.52|675.92|683.45|675.85|11
1654345990000|2022-06-04 12:33:10|683.54|675.94|683.52|675.92|683.57|675.97|683.44|675.84|16
1654346000000|2022-06-04 12:33:20|683.51|675.91|683.51|675.91|683.51|675.91|683.51|675.91|1
1654346010000|2022-06-04 12:33:30|683.55|675.95|683.54|675.94|683.56|675.96|683.53|675.93|4
1654346020000|2022-06-04 12:33:40|683.57|675.97|683.45|675.85|683.6|676|683.45|675.85|11
1654346030000|2022-06-04 12:33:50|683.46|675.86|683.46|675.86|683.48|675.88|683.43|675.83|11
1654346040000|2022-06-04 12:34:00|683.47|675.87|683.56|675.96|683.56|675.96|683.46|675.86|12
1654346050000|2022-06-04 12:34:10|683.57|675.97|683.55|675.95|683.65|676.05|683.53|675.93|18
1654346060000|2022-06-04 12:34:20|683.59|675.99|683.69|676.09|683.69|676.09|683.55|675.95|12
1654346070000|2022-06-04 12:34:30|683.7|676.1|683.16|675.56|683.7|676.1|683.16|675.56|17
1654346080000|2022-06-04 12:34:40|683.15|675.55|683.3|675.7|683.3|675.7|683.15|675.55|9
1654346090000|2022-06-04 12:34:50|683.34|675.74|683.37|675.77|683.37|675.77|683.28|675.68|8
1654346100000|2022-06-04 12:35:00|683.38|675.78|683.42|675.82|683.58|675.98|683.28|675.68|17
1654346110000|2022-06-04 12:35:10|683.41|675.81|683.44|675.84|683.56|675.96|683.41|675.81|5
1654346120000|2022-06-04 12:35:20|683.43|675.83|683.51|675.91|683.51|675.91|683.43|675.83|8
1654346130000|2022-06-04 12:35:30|683.5|675.9|683.45|675.85|683.56|675.96|683.45|675.85|10
1654346140000|2022-06-04 12:35:40|683.44|675.84|683.4|675.8|683.47|675.87|683.4|675.8|10
1654346150000|2022-06-04 12:35:50|683.43|675.83|683.41|675.81|683.45|675.85|683.39|675.79|13
1654346160000|2022-06-04 12:36:00|683.42|675.82|683.19|675.59|683.42|675.82|683.13|675.53|13
1654346170000|2022-06-04 12:36:10|683.24|675.64|683.02|675.42|683.24|675.64|682.99|675.39|17
1654346180000|2022-06-04 12:36:20|683.03|675.43|683.03|675.43|683.03|675.43|683.03|675.43|1
1654346190000|2022-06-04 12:36:30|683.02|675.42|682.9|675.3|683.02|675.42|682.9|675.3|14
1654346200000|2022-06-04 12:36:40|682.95|675.35|682.83|675.23|683|675.4|682.83|675.23|8
1654346210000|2022-06-04 12:36:50|682.81|675.21|682.83|675.23|682.83|675.23|682.81|675.21|2
1654346220000|2022-06-04 12:37:00|682.82|675.22|682.77|675.17|682.82|675.22|682.76|675.16|5
1654346230000|2022-06-04 12:37:10|682.76|675.16|682.74|675.14|682.77|675.17|682.73|675.13|9
1654346240000|2022-06-04 12:37:20|682.77|675.17|682.79|675.19|682.83|675.23|682.74|675.14|11
1654346250000|2022-06-04 12:37:30|682.81|675.21|682.81|675.21|682.81|675.21|682.79|675.19|5
1654346260000|2022-06-04 12:37:40|682.8|675.2|682.8|675.2|682.83|675.23|682.8|675.2|6
1654346270000|2022-06-04 12:37:50|682.83|675.23|682.77|675.17|682.83|675.23|682.74|675.14|12
1654346280000|2022-06-04 12:38:00|682.76|675.16|682.75|675.15|682.87|675.27|682.74|675.14|15
1654346290000|2022-06-04 12:38:10|682.76|675.16|682.89|675.29|682.95|675.35|682.74|675.14|8
1654346300000|2022-06-04 12:38:20|682.94|675.34|682.8|675.2|682.94|675.34|682.8|675.2|6
1654346310000|2022-06-04 12:38:30|682.84|675.24|682.81|675.21|682.86|675.26|682.8|675.2|9
1654346320000|2022-06-04 12:38:40|682.9|675.3|682.9|675.3|682.99|675.39|682.9|675.3|6
1654346330000|2022-06-04 12:38:50|682.92|675.32|682.95|675.35|683.02|675.42|682.87|675.27|11
1654346340000|2022-06-04 12:39:00|682.91|675.31|683|675.4|683|675.4|682.88|675.28|12
1654346350000|2022-06-04 12:39:10|682.98|675.38|683.08|675.48|683.1|675.5|682.96|675.36|16
1654346360000|2022-06-04 12:39:20|683.09|675.49|682.96|675.36|683.09|675.49|682.81|675.21|14
1654346370000|2022-06-04 12:39:30|682.94|675.34|682.76|675.16|682.94|675.34|682.74|675.14|12
1654346380000|2022-06-04 12:39:40|682.61|675.01|682.29|674.69|682.62|675.02|682.25|674.65|15
1654346390000|2022-06-04 12:39:50|682.3|674.7|682.29|674.69|682.3|674.7|682.25|674.65|6
1654346400000|2022-06-04 12:40:00|682.22|674.62|682.23|674.63|682.28|674.68|682.17|674.57|17
1654346410000|2022-06-04 12:40:10|682.19|674.59|682.19|674.59|682.29|674.69|682.16|674.56|20
1654346420000|2022-06-04 12:40:20|682.16|674.56|682.17|674.57|682.18|674.58|682.13|674.53|11
1654346430000|2022-06-04 12:40:30|682.16|674.56|682.14|674.54|682.2|674.6|682.14|674.54|11
1654346440000|2022-06-04 12:40:40|682.16|674.56|681.2|673.6|682.16|674.56|681.2|673.6|18
1654346450000|2022-06-04 12:40:50|681.11|673.51|680.94|673.34|681.11|673.51|680.92|673.32|22
1654346460000|2022-06-04 12:41:00|680.95|673.35|680.8|673.2|681.03|673.43|680.8|673.2|10
1654346470000|2022-06-04 12:41:10|680.78|673.18|680.78|673.18|680.85|673.25|680.72|673.12|17
1654346480000|2022-06-04 12:41:20|680.77|673.17|680.72|673.12|680.78|673.18|680.72|673.12|16
1654346490000|2022-06-04 12:41:30|680.73|673.13|680.71|673.11|680.74|673.14|680.69|673.09|15
1654346500000|2022-06-04 12:41:40|680.69|673.09|680|672.4|680.75|673.15|679.99|672.39|20
1654346510000|2022-06-04 12:41:50|679.98|672.38|680.18|672.58|680.23|672.63|679.98|672.38|17
1654346520000|2022-06-04 12:42:00|680.15|672.55|680.22|672.62|680.23|672.63|680.13|672.53|12
1654346530000|2022-06-04 12:42:10|680.21|672.61|680.16|672.56|680.22|672.62|680.16|672.56|15
1654346540000|2022-06-04 12:42:20|680.19|672.59|680.17|672.57|680.2|672.6|680.15|672.55|12
1654346550000|2022-06-04 12:42:30|680.18|672.58|680.18|672.58|680.19|672.59|680.16|672.56|11
1654346560000|2022-06-04 12:42:40|680.19|672.59|680.17|672.57|680.19|672.59|680.16|672.56|4
1654346570000|2022-06-04 12:42:50|680.15|672.55|680.29|672.69|680.29|672.69|680.11|672.51|9
1654346580000|2022-06-04 12:43:00|680.24|672.64|680.49|672.89|680.6|673|680.23|672.63|17
1654346590000|2022-06-04 12:43:10|680.5|672.9|680.61|673.01|680.62|673.02|680.46|672.86|19
1654346600000|2022-06-04 12:43:20|680.62|673.02|680.66|673.06|680.66|673.06|680.57|672.97|10
1654346610000|2022-06-04 12:43:30|680.71|673.11|681.47|673.87|681.47|673.87|680.69|673.09|22
1654346620000|2022-06-04 12:43:40|681.48|673.88|680.99|673.39|681.6|674|680.99|673.39|25
1654346630000|2022-06-04 12:43:50|681|673.4|681.6|674|681.6|674|680.99|673.39|8
1654346640000|2022-06-04 12:44:00|681.59|673.99|681.5|673.9|681.59|673.99|681.49|673.89|15
1654346650000|2022-06-04 12:44:10|681.51|673.91|681.57|673.97|681.57|673.97|681.51|673.91|12
1654346660000|2022-06-04 12:44:20|681.56|673.96|681.6|674|681.6|674|681.54|673.94|5
1654346670000|2022-06-04 12:44:30|681.67|674.07|681.63|674.03|681.83|674.23|681.63|674.03|16
1654346680000|2022-06-04 12:44:40|681.68|674.08|681.64|674.04|681.68|674.08|681.62|674.02|6
1654346690000|2022-06-04 12:44:50|681.63|674.03|681.6|674|681.63|674.03|681.58|673.98|4
1654346700000|2022-06-04 12:45:00|681.62|674.02|681.52|673.92|681.66|674.06|681.52|673.92|16
1654346710000|2022-06-04 12:45:10|681.53|673.93|681.59|673.99|681.68|674.08|681.45|673.85|10
1654346720000|2022-06-04 12:45:20|681.6|674|681.79|674.19|681.79|674.19|681.59|673.99|10
1654346730000|2022-06-04 12:45:30|681.85|674.25|681.87|674.27|681.91|674.31|681.81|674.21|16
1654346740000|2022-06-04 12:45:40|681.88|674.28|681.87|674.27|681.9|674.3|681.87|674.27|9
1654346750000|2022-06-04 12:45:50|681.89|674.29|681.63|674.03|681.92|674.32|681.61|674.01|16
1654346760000|2022-06-04 12:46:00|681.74|674.14|681.88|674.28|681.88|674.28|681.64|674.04|17
1654346770000|2022-06-04 12:46:10|681.93|674.33|681.85|674.25|681.93|674.33|681.84|674.24|8
1654346780000|2022-06-04 12:46:20|681.87|674.27|681.98|674.38|681.98|674.38|681.86|674.26|31
1654346790000|2022-06-04 12:46:30|681.96|674.36|681.71|674.11|681.98|674.38|681.71|674.11|23
1654346800000|2022-06-04 12:46:40|681.78|674.18|681.78|674.18|681.78|674.18|681.72|674.12|8
1654346810000|2022-06-04 12:46:50|681.73|674.13|681.79|674.19|681.85|674.25|681.73|674.13|11
1654346820000|2022-06-04 12:47:00|681.81|674.21|681.87|674.27|681.87|674.27|681.55|673.95|12
1654346830000|2022-06-04 12:47:10|681.89|674.29|681.62|674.02|681.92|674.32|681.55|673.95|19
1654346840000|2022-06-04 12:47:20|681.58|673.98|681.64|674.04|681.65|674.05|681.58|673.98|11
1654346850000|2022-06-04 12:47:30|681.62|674.02|681.6|674|681.65|674.05|681.59|673.99|8
1654346860000|2022-06-04 12:47:40|681.62|674.02|681.6|674|681.62|674.02|681.6|674|6
1654346870000|2022-06-04 12:47:50|681.61|674.01|681.6|674|681.62|674.02|681.6|674|6
1654346880000|2022-06-04 12:48:00|681.61|674.01|681.56|673.96|681.65|674.05|681.53|673.93|12
1654346890000|2022-06-04 12:48:10|681.55|673.95|681.61|674.01|681.62|674.02|681.55|673.95|6
1654346900000|2022-06-04 12:48:20|681.62|674.02|681.61|674.01|681.62|674.02|681.55|673.95|7
1654346910000|2022-06-04 12:48:30|681.56|673.96|681.62|674.02|681.62|674.02|681.56|673.96|6
1654346920000|2022-06-04 12:48:40|681.61|674.01|681.38|673.78|681.68|674.08|681.36|673.76|19
1654346930000|2022-06-04 12:48:50|681.41|673.81|681.38|673.78|681.41|673.81|681.38|673.78|7
1654346940000|2022-06-04 12:49:00|681.39|673.79|681.17|673.57|681.39|673.79|681.17|673.57|16
1654346950000|2022-06-04 12:49:10|681.18|673.58|681.18|673.58|681.24|673.64|681.16|673.56|13
1654346960000|2022-06-04 12:49:20|681.16|673.56|681.15|673.55|681.16|673.56|681.15|673.55|2
1654346970000|2022-06-04 12:49:30|681.13|673.53|681.3|673.7|681.33|673.73|681.13|673.53|12
1654346980000|2022-06-04 12:49:40|681.31|673.71|681.17|673.57|681.32|673.72|681.15|673.55|8
1654346990000|2022-06-04 12:49:50|681.27|673.67|681.16|673.56|681.27|673.67|681.16|673.56|6
1654347000000|2022-06-04 12:50:00|681.18|673.58|680.93|673.33|681.21|673.61|680.92|673.32|15
1654347010000|2022-06-04 12:50:10|680.96|673.36|680.9|673.3|680.96|673.36|680.89|673.29|12
1654347020000|2022-06-04 12:50:20|680.91|673.31|680.97|673.37|680.98|673.38|680.91|673.31|10
1654347030000|2022-06-04 12:50:30|680.96|673.36|680.89|673.29|680.96|673.36|680.81|673.21|7
1654347040000|2022-06-04 12:50:40|680.83|673.23|680.34|672.74|680.84|673.24|680.31|672.71|11
1654347050000|2022-06-04 12:50:50|680.33|672.73|679.37|671.77|680.34|672.74|679.37|671.77|17
1654347060000|2022-06-04 12:51:00|679.36|671.76|679.73|672.13|679.73|672.13|679.36|671.76|23
1654347070000|2022-06-04 12:51:10|679.75|672.15|679.87|672.27|679.87|672.27|679.75|672.15|16
1654347080000|2022-06-04 12:51:20|679.84|672.24|680.17|672.57|680.17|672.57|679.83|672.23|16
1654347090000|2022-06-04 12:51:30|680.18|672.58|680.2|672.6|680.2|672.6|680.15|672.55|11
1654347100000|2022-06-04 12:51:40|680.17|672.57|680.53|672.93|680.56|672.96|680.15|672.55|24
1654347110000|2022-06-04 12:51:50|680.52|672.92|680.55|672.95|680.56|672.96|680.52|672.92|14
1654347120000|2022-06-04 12:52:00|680.53|672.93|680.48|672.88|680.53|672.93|680.46|672.86|7
1654347130000|2022-06-04 12:52:10|680.47|672.87|680.54|672.94|680.54|672.94|680.47|672.87|7
1654347140000|2022-06-04 12:52:20|680.53|672.93|680.74|673.14|680.74|673.14|680.53|672.93|5
1654347150000|2022-06-04 12:52:30|680.8|673.2|680.84|673.24|680.87|673.27|680.78|673.18|17
1654347160000|2022-06-04 12:52:40|680.8|673.2|680.82|673.22|680.82|673.22|680.78|673.18|8
1654347170000|2022-06-04 12:52:50|680.83|673.23|680.81|673.21|680.88|673.28|680.79|673.19|10
1654347180000|2022-06-04 12:53:00|680.83|673.23|680.87|673.27|680.9|673.3|680.81|673.21|9
1654347190000|2022-06-04 12:53:10|680.86|673.26|680.87|673.27|680.87|673.27|680.86|673.26|2
1654347200000|2022-06-04 12:53:20|680.86|673.26|680.91|673.31|680.93|673.33|680.86|673.26|6
1654347210000|2022-06-04 12:53:30|680.9|673.3|680.96|673.36|680.97|673.37|680.9|673.3|9
1654347220000|2022-06-04 12:53:40|680.98|673.38|681.71|674.11|681.71|674.11|680.98|673.38|12
1654347230000|2022-06-04 12:53:50|681.55|673.95|681.64|674.04|681.67|674.07|681.55|673.95|16
1654347240000|2022-06-04 12:54:00|681.66|674.06|681.65|674.05|681.74|674.14|681.64|674.04|19
1654347250000|2022-06-04 12:54:10|681.73|674.13|681.66|674.06|681.73|674.13|681.02|673.42|11
1654347260000|2022-06-04 12:54:20|681.67|674.07|681.68|674.08|681.68|674.08|681.61|674.01|5
1654347270000|2022-06-04 12:54:30|681.67|674.07|682.33|674.73|682.33|674.73|681.67|674.07|11
1654347280000|2022-06-04 12:54:40|682.34|674.74|682.33|674.73|682.34|674.74|682.31|674.71|6
1654347290000|2022-06-04 12:54:50|682.34|674.74|682.31|674.71|682.34|674.74|682.31|674.71|6
1654347300000|2022-06-04 12:55:00|682.29|674.69|682.5|674.9|682.5|674.9|682.29|674.69|6
1654347310000|2022-06-04 12:55:10|682.63|675.03|682.58|674.98|682.63|675.03|682.58|674.98|4
1654347320000|2022-06-04 12:55:20|682.53|674.93|682.69|675.09|682.69|675.09|682.53|674.93|7
1654347330000|2022-06-04 12:55:30|682.65|675.05|682.51|674.91|682.67|675.07|682.51|674.91|5
1654347340000|2022-06-04 12:55:40|682.52|674.92|682.57|674.97|682.58|674.98|682.51|674.91|11
1654347350000|2022-06-04 12:55:50|682.65|675.05|682.65|675.05|682.67|675.07|682.65|675.05|5
1654347360000|2022-06-04 12:56:00|682.6|675|682.16|674.56|682.6|675|682.13|674.53|17
1654347370000|2022-06-04 12:56:10|682.15|674.55|681.15|673.55|682.15|674.55|681.15|673.55|20
1654347380000|2022-06-04 12:56:20|681.16|673.56|681.24|673.64|681.25|673.65|681.16|673.56|18
1654347390000|2022-06-04 12:56:30|681.15|673.55|681.05|673.45|681.17|673.57|681.05|673.45|12
1654347400000|2022-06-04 12:56:40|680.99|673.39|681.12|673.52|681.13|673.53|680.99|673.39|9
1654347410000|2022-06-04 12:56:50|681.09|673.49|681.26|673.66|681.26|673.66|681.06|673.46|6
1654347420000|2022-06-04 12:57:00|681.2|673.6|681.01|673.41|681.2|673.6|680.92|673.32|16
1654347430000|2022-06-04 12:57:10|681.03|673.43|681.51|673.91|681.51|673.91|681.03|673.43|18
1654347440000|2022-06-04 12:57:20|681.97|674.37|682.01|674.41|682.04|674.44|681.97|674.37|13
1654347450000|2022-06-04 12:57:30|682.03|674.43|682.01|674.41|682.03|674.43|682.01|674.41|3
1654347460000|2022-06-04 12:57:40|682.03|674.43|682.05|674.45|682.09|674.49|682.03|674.43|8
1654347470000|2022-06-04 12:57:50|682.02|674.42|681.96|674.36|682.02|674.42|681.96|674.36|6
1654347480000|2022-06-04 12:58:00|681.95|674.35|682.01|674.41|682.03|674.43|681.94|674.34|15
1654347490000|2022-06-04 12:58:10|682|674.4|681.97|674.37|682.03|674.43|681.97|674.37|8
1654347500000|2022-06-04 12:58:20|681.95|674.35|681.95|674.35|681.95|674.35|681.95|674.35|1
1654347510000|2022-06-04 12:58:30|681.94|674.34|681.91|674.31|681.94|674.34|681.81|674.21|14
1654347520000|2022-06-04 12:58:40|681.9|674.3|681.91|674.31|681.93|674.33|681.9|674.3|4
1654347530000|2022-06-04 12:58:50|681.93|674.33|681.88|674.28|681.93|674.33|681.87|674.27|8
1654347540000|2022-06-04 12:59:00|681.89|674.29|681.91|674.31|681.97|674.37|681.87|674.27|13
1654347550000|2022-06-04 12:59:10|681.86|674.26|681.38|673.78|681.86|674.26|681.35|673.75|12
1654347560000|2022-06-04 12:59:20|681.39|673.79|681.39|673.79|681.39|673.79|681.39|673.79|1
1654347570000|2022-06-04 12:59:30|681.38|673.78|681.39|673.79|681.39|673.79|681.38|673.78|2
1654347580000|2022-06-04 12:59:40|681.36|673.76|681.35|673.75|681.36|673.76|681.34|673.74|3
1654347600000|2022-06-04 13:00:00|681.36|673.76|681.06|673.46|681.38|673.78|681.06|673.46|16
1654347610000|2022-06-04 13:00:10|681.1|673.5|681.52|673.92|681.55|673.95|681.05|673.45|21
1654347620000|2022-06-04 13:00:20|681.68|674.08|681.84|674.24|681.84|674.24|681.68|674.08|3
1654347630000|2022-06-04 13:00:30|681.9|674.3|681.99|674.39|682|674.4|681.87|674.27|15
1654347640000|2022-06-04 13:00:40|682|674.4|682.57|674.97|682.58|674.98|682|674.4|11
1654347650000|2022-06-04 13:00:50|682.55|674.95|682.85|675.25|682.92|675.32|682.52|674.92|16
1654347660000|2022-06-04 13:01:00|682.74|675.14|682.37|674.77|682.84|675.24|682.36|674.76|15
1654347670000|2022-06-04 13:01:10|682.36|674.76|682.31|674.71|682.36|674.76|682.29|674.69|12
1654347680000|2022-06-04 13:01:20|682.22|674.62|682.12|674.52|682.22|674.62|682.08|674.48|12
1654347690000|2022-06-04 13:01:30|682.11|674.51|682.23|674.63|682.23|674.63|682.11|674.51|7
1654347700000|2022-06-04 13:01:40|682.21|674.61|682.32|674.72|682.32|674.72|682.13|674.53|14
1654347710000|2022-06-04 13:01:50|682.3|674.7|682.28|674.68|682.3|674.7|682.28|674.68|2
1654347720000|2022-06-04 13:02:00|682.29|674.69|682.3|674.7|682.3|674.7|682.13|674.53|15
1654347730000|2022-06-04 13:02:10|682.29|674.69|682.34|674.74|682.34|674.74|682.29|674.69|2
1654347740000|2022-06-04 13:02:20|682.32|674.72|682.33|674.73|682.46|674.86|682.32|674.72|7
1654347750000|2022-06-04 13:02:30|682.32|674.72|682.33|674.73|682.33|674.73|682.32|674.72|2
1654347760000|2022-06-04 13:02:40|682.34|674.74|682.16|674.56|682.34|674.74|682.15|674.55|6
1654347770000|2022-06-04 13:02:50|682.25|674.65|682.59|674.99|682.59|674.99|682.25|674.65|13
1654347780000|2022-06-04 13:03:00|682.57|674.97|683.01|675.41|683.02|675.42|682.57|674.97|17
1654347790000|2022-06-04 13:03:10|683.05|675.45|683.92|676.32|683.94|676.34|683|675.4|25
1654347800000|2022-06-04 13:03:20|683.91|676.31|684.88|677.28|684.89|677.29|683.76|676.16|32
1654347810000|2022-06-04 13:03:30|684.89|677.29|685.03|677.43|685.09|677.49|684.88|677.28|17
1654347820000|2022-06-04 13:03:40|685.02|677.42|685.06|677.46|685.1|677.5|685.02|677.42|11
1654347830000|2022-06-04 13:03:50|685.07|677.47|685.19|677.59|685.19|677.59|685.03|677.43|12
1654347840000|2022-06-04 13:04:00|685.2|677.6|685.89|678.29|685.9|678.3|685.18|677.58|17
1654347850000|2022-06-04 13:04:10|685.87|678.27|685.81|678.21|686.11|678.51|685.81|678.21|17
1654347860000|2022-06-04 13:04:20|685.79|678.19|685.37|677.77|685.81|678.21|685.28|677.68|22
1654347870000|2022-06-04 13:04:30|685.2|677.6|685.19|677.59|685.2|677.6|685.15|677.55|12
1654347880000|2022-06-04 13:04:40|685.27|677.67|685.45|677.85|685.51|677.91|685.26|677.66|11
1654347890000|2022-06-04 13:04:50|685.53|677.93|685.47|677.87|685.59|677.99|685.46|677.86|15
1654347900000|2022-06-04 13:05:00|685.5|677.9|685.47|677.87|685.71|678.11|685.46|677.86|15
1654347910000|2022-06-04 13:05:10|685.48|677.88|685.43|677.83|685.48|677.88|685.4|677.8|13
1654347920000|2022-06-04 13:05:20|685.42|677.82|685.33|677.73|685.44|677.84|685.33|677.73|6
1654347930000|2022-06-04 13:05:30|685.32|677.72|685.26|677.66|685.34|677.74|685.26|677.66|13
1654347940000|2022-06-04 13:05:40|685.22|677.62|685.3|677.7|685.31|677.71|685.22|677.62|7
1654347950000|2022-06-04 13:05:50|685.28|677.68|685.29|677.69|685.3|677.7|685.28|677.68|7
1654347960000|2022-06-04 13:06:00|685.28|677.68|685.35|677.75|685.35|677.75|685.22|677.62|14
1654347970000|2022-06-04 13:06:10|685.36|677.76|685.35|677.75|685.37|677.77|685.35|677.75|6
1654347980000|2022-06-04 13:06:20|685.32|677.72|685.31|677.71|685.35|677.75|685.31|677.71|4
1654347990000|2022-06-04 13:06:30|685.32|677.72|685.32|677.72|685.35|677.75|685.3|677.7|7
1654348000000|2022-06-04 13:06:40|685.35|677.75|685.35|677.75|685.35|677.75|685.35|677.75|1
1654348010000|2022-06-04 13:06:50|685.33|677.73|685.33|677.73|685.33|677.73|685.31|677.71|7
1654348020000|2022-06-04 13:07:00|685.32|677.72|686.24|678.64|686.24|678.64|685.32|677.72|19
1654348030000|2022-06-04 13:07:10|686.31|678.71|686.66|679.06|686.84|679.24|686.31|678.71|19
1654348040000|2022-06-04 13:07:20|686.72|679.12|686.15|678.55|686.72|679.12|686.13|678.53|23
1654348050000|2022-06-04 13:07:30|686.16|678.56|686.22|678.62|686.22|678.62|686.16|678.56|6
1654348060000|2022-06-04 13:07:40|686.2|678.6|686.25|678.65|686.29|678.69|686.2|678.6|6
1654348070000|2022-06-04 13:07:50|686.24|678.64|686.24|678.64|686.24|678.64|686.24|678.64|1
1654348080000|2022-06-04 13:08:00|686.25|678.65|686.29|678.69|686.29|678.69|686.23|678.63|6
1654348090000|2022-06-04 13:08:10|686.27|678.67|686.19|678.59|686.32|678.72|686.19|678.59|9
1654348100000|2022-06-04 13:08:20|686.17|678.57|685.96|678.36|686.17|678.57|685.93|678.33|11
1654348110000|2022-06-04 13:08:30|685.95|678.35|685.78|678.18|686.03|678.43|685.76|678.16|8
1654348120000|2022-06-04 13:08:40|685.77|678.17|685.98|678.38|686|678.4|685.75|678.15|21
1654348130000|2022-06-04 13:08:50|685.97|678.37|685.38|677.78|685.97|678.37|685.38|677.78|10
1654348140000|2022-06-04 13:09:00|685.39|677.79|685.33|677.73|685.39|677.79|685.25|677.65|16
1654348150000|2022-06-04 13:09:10|685.32|677.72|685.33|677.73|685.33|677.73|685.32|677.72|2
1654348160000|2022-06-04 13:09:20|685.32|677.72|685.31|677.71|685.34|677.74|685.3|677.7|7
1654348170000|2022-06-04 13:09:30|685.32|677.72|685.32|677.72|685.32|677.72|685.32|677.72|1
1654348180000|2022-06-04 13:09:40|685.31|677.71|685.31|677.71|685.31|677.71|685.27|677.67|5
1654348190000|2022-06-04 13:09:50|685.32|677.72|685.73|678.13|685.74|678.14|685.32|677.72|8
1654348200000|2022-06-04 13:10:00|685.74|678.14|685.67|678.07|685.74|678.14|685.67|678.07|4
1654348210000|2022-06-04 13:10:10|685.69|678.09|685.69|678.09|685.69|678.09|685.69|678.09|1
1654348220000|2022-06-04 13:10:20|685.68|678.08|686.01|678.41|686.01|678.41|685.66|678.06|14
1654348230000|2022-06-04 13:10:30|686|678.4|685.92|678.32|686.02|678.42|685.91|678.31|15
1654348240000|2022-06-04 13:10:40|685.94|678.34|685.92|678.32|685.94|678.48|682.86|678.32|9
1654348250000|2022-06-04 13:10:50|685.91|678.31|685.91|678.31|685.94|678.34|685.9|678.3|6
1654348260000|2022-06-04 13:11:00|685.92|678.32|685.98|678.38|686.03|678.43|685.91|678.31|11
1654348270000|2022-06-04 13:11:10|686.01|678.41|685.97|678.37|686.02|678.42|685.95|678.35|8
1654348280000|2022-06-04 13:11:20|685.96|678.36|685.96|678.36|685.98|678.38|685.93|678.33|9
1654348290000|2022-06-04 13:11:30|685.97|678.37|685.96|678.36|685.98|678.38|685.89|678.29|10
1654348300000|2022-06-04 13:11:40|685.97|678.37|685.96|678.36|685.97|678.37|685.96|678.36|2
1654348310000|2022-06-04 13:11:50|685.97|678.37|685.96|678.36|685.97|678.37|685.96|678.36|4
1654348320000|2022-06-04 13:12:00|685.95|678.35|685.38|677.78|685.95|678.35|685.38|677.78|13
1654348330000|2022-06-04 13:12:10|685.4|677.8|685.39|677.79|685.4|677.8|685.36|677.76|12
1654348340000|2022-06-04 13:12:20|685.29|677.69|685.2|677.6|685.38|677.78|685.06|677.46|16
1654348350000|2022-06-04 13:12:30|685.19|677.59|685.18|677.58|685.19|677.59|685.08|677.48|8
1654348360000|2022-06-04 13:12:40|685.17|677.57|685.17|677.57|685.2|677.6|685.16|677.56|11
1654348370000|2022-06-04 13:12:50|685.18|677.58|685.15|677.55|685.18|677.58|685.07|677.47|11
1654348380000|2022-06-04 13:13:00|685.17|677.57|685.11|677.51|685.17|677.57|685.07|677.47|7
1654348390000|2022-06-04 13:13:10|685.12|677.52|685.05|677.45|685.12|677.52|685.05|677.45|5
1654348400000|2022-06-04 13:13:20|685.04|677.44|685.29|677.69|685.29|677.69|685.04|677.44|7
1654348410000|2022-06-04 13:13:30|685.34|677.74|685.37|677.77|685.37|677.77|685.34|677.74|6
1654348420000|2022-06-04 13:13:40|685.36|677.76|685.32|677.72|685.36|677.76|685.3|677.7|5
1654348430000|2022-06-04 13:13:50|685.33|677.73|685.19|677.59|685.33|677.73|685.19|677.59|7
1654348440000|2022-06-04 13:14:00|685.2|677.6|685.32|677.72|685.35|677.75|685.18|677.58|14
1654348450000|2022-06-04 13:14:10|685.35|677.75|685.32|677.72|685.35|677.75|685.32|677.72|2
1654348460000|2022-06-04 13:14:20|685.35|677.75|685.31|677.71|685.35|677.75|685.23|677.63|6
1654348480000|2022-06-04 13:14:40|685.3|677.7|685.3|677.7|685.31|677.71|685.3|677.7|3
1654348490000|2022-06-04 13:14:50|685.29|677.69|685.3|677.7|685.3|677.7|685.29|677.69|2
1654348500000|2022-06-04 13:15:00|685.29|677.69|685.21|677.61|685.31|677.71|685.21|677.61|11
1654348510000|2022-06-04 13:15:10|685.23|677.63|685.28|677.68|685.28|677.68|685.06|677.46|16
1654348520000|2022-06-04 13:15:20|685.26|677.66|685.27|677.67|685.28|677.68|685.24|677.64|7
1654348530000|2022-06-04 13:15:30|685.25|677.65|685.19|677.59|685.25|677.65|685.19|677.59|4
1654348540000|2022-06-04 13:15:40|685.22|677.62|685.22|677.62|685.22|677.62|685.22|677.62|1
1654348550000|2022-06-04 13:15:50|685.21|677.61|685.11|677.51|685.22|677.62|685.04|677.44|14
1654348560000|2022-06-04 13:16:00|685.07|677.47|685.17|677.57|685.17|677.57|685.07|677.47|10
1654348570000|2022-06-04 13:16:10|685.15|677.55|685.18|677.58|685.18|677.58|685.15|677.55|3
1654348580000|2022-06-04 13:16:20|685.17|677.57|685.07|677.47|685.21|677.61|685.01|677.41|13
1654348590000|2022-06-04 13:16:30|685.09|677.49|685.05|677.45|685.12|677.52|685.01|677.41|14
1654348600000|2022-06-04 13:16:40|685.06|677.46|685.17|677.57|685.19|677.59|685.05|677.45|9
1654348610000|2022-06-04 13:16:50|685.09|677.49|685.06|677.46|685.17|677.57|685.06|677.46|6
1654348620000|2022-06-04 13:17:00|685.14|677.54|685.28|677.68|685.28|677.68|685.06|677.46|10
1654348630000|2022-06-04 13:17:10|685.31|677.71|685.8|678.2|685.94|678.34|685.31|677.71|18
1654348640000|2022-06-04 13:17:20|685.82|678.22|686.86|679.26|686.89|679.29|685.82|678.22|28
1654348650000|2022-06-04 13:17:30|686.84|679.24|686.18|678.58|686.85|679.25|686.14|678.54|22
1654348660000|2022-06-04 13:17:40|686.17|678.57|686.08|678.48|686.18|678.58|686.08|678.48|3
1654348670000|2022-06-04 13:17:50|686.18|678.58|685.93|678.33|686.18|678.58|685.92|678.32|15
1654348680000|2022-06-04 13:18:00|685.92|678.32|685.99|678.39|686.13|678.53|685.91|678.31|15
1654348690000|2022-06-04 13:18:10|685.97|678.37|686.16|678.56|686.16|678.56|685.92|678.32|14
1654348700000|2022-06-04 13:18:20|686.17|678.57|685.98|678.38|686.18|678.58|685.92|678.32|22
1654348710000|2022-06-04 13:18:30|685.99|678.39|686|678.4|686|678.4|685.98|678.38|8
1654348720000|2022-06-04 13:18:40|685.99|678.39|685.95|678.35|686.03|678.43|685.93|678.33|7
1654348730000|2022-06-04 13:18:50|685.98|678.38|686.18|678.58|686.27|678.67|685.98|678.38|19
1654348740000|2022-06-04 13:19:00|686.15|678.55|686.22|678.62|686.43|678.83|686.15|678.55|13
1654348750000|2022-06-04 13:19:10|686.27|678.67|686.24|678.64|686.29|678.69|686.24|678.64|6
1654348760000|2022-06-04 13:19:20|686.23|678.63|686.07|678.47|686.24|678.64|686.05|678.45|14
1654348770000|2022-06-04 13:19:30|686.06|678.46|686.04|678.44|686.06|678.46|686.04|678.44|8
1654348780000|2022-06-04 13:19:40|686.12|678.52|686.02|678.42|686.13|678.53|686.02|678.42|10
1654348790000|2022-06-04 13:19:50|686.03|678.43|686.02|678.42|686.04|678.44|686.02|678.42|6
1654348800000|2022-06-04 13:20:00|685.98|678.38|686|678.4|686.03|678.43|685.98|678.38|10
1654348810000|2022-06-04 13:20:10|685.85|678.25|685.9|678.3|685.95|678.35|685.85|678.25|10
1654348820000|2022-06-04 13:20:20|685.91|678.31|685.93|678.33|685.93|678.33|685.9|678.3|7
1654348830000|2022-06-04 13:20:30|685.95|678.35|685.45|677.85|685.95|678.35|685.45|677.85|10
1654348840000|2022-06-04 13:20:40|685.44|677.84|685.45|677.85|685.45|677.85|685.44|677.84|2
1654348850000|2022-06-04 13:20:50|685.46|677.86|685.44|677.84|685.47|677.87|685.44|677.84|5
1654348860000|2022-06-04 13:21:00|685.45|677.85|685.31|677.71|685.46|677.86|685.31|677.71|9
1654348870000|2022-06-04 13:21:10|685.32|677.72|685.29|677.69|685.32|677.72|685.25|677.65|5
1654348880000|2022-06-04 13:21:20|685.28|677.68|685.26|677.66|685.29|677.69|685.26|677.66|6
1654348890000|2022-06-04 13:21:30|685.27|677.67|685.26|677.66|685.28|677.68|685.26|677.66|4
1654348900000|2022-06-04 13:21:40|685.27|677.67|685.26|677.66|685.27|677.67|685.26|677.66|2
1654348910000|2022-06-04 13:21:50|685.27|677.67|685.26|677.66|685.27|677.67|685.26|677.66|4
1654348920000|2022-06-04 13:22:00|685.27|677.67|685|677.4|685.27|677.67|684.95|677.35|6
1654348930000|2022-06-04 13:22:10|685.01|677.41|684.99|677.39|685.16|677.56|684.99|677.39|10
1654348940000|2022-06-04 13:22:20|685|677.4|685|677.4|685|677.4|684.99|677.39|3
1654348950000|2022-06-04 13:22:30|685.01|677.41|685.01|677.41|685.01|677.41|685.01|677.41|1
1654348960000|2022-06-04 13:22:40|685.02|677.42|684.98|677.38|685.02|677.42|684.95|677.35|5
1654348970000|2022-06-04 13:22:50|684.99|677.39|684.99|677.39|685|677.4|684.99|677.39|3
1654348980000|2022-06-04 13:23:00|684.98|677.38|684.44|676.84|685.04|677.44|684.44|676.84|10
1654348990000|2022-06-04 13:23:10|684.4|676.8|684.52|676.92|684.55|676.95|684.38|676.78|15
1654349000000|2022-06-04 13:23:20|684.36|676.76|684.36|676.76|684.36|676.76|684.36|676.76|1
1654349010000|2022-06-04 13:23:30|684.35|676.75|684.35|676.75|684.36|676.76|684.35|676.75|3
1654349020000|2022-06-04 13:23:40|684.36|676.76|684.29|676.69|684.36|676.76|684.29|676.69|6
1654349040000|2022-06-04 13:24:00|684.27|676.67|684.26|676.66|684.27|676.67|684.26|676.66|2
1654349050000|2022-06-04 13:24:10|684.27|676.67|684.25|676.65|684.27|676.67|684.25|676.65|3
1654349060000|2022-06-04 13:24:20|684.24|676.64|684.24|676.64|684.25|676.65|684.24|676.64|3
1654349080000|2022-06-04 13:24:40|684.23|676.63|684.04|676.44|684.23|676.63|684.04|676.44|7
1654349090000|2022-06-04 13:24:50|684.06|676.46|684.29|676.69|684.35|676.75|684.04|676.44|13
1654349100000|2022-06-04 13:25:00|684.31|676.71|684.26|676.66|684.32|676.72|684.23|676.63|9
1654349110000|2022-06-04 13:25:10|684.17|676.57|684.24|676.64|684.26|676.66|684.17|676.57|3
1654349120000|2022-06-04 13:25:20|684.16|676.56|684.15|676.55|684.16|676.56|684.15|676.55|2
1654349130000|2022-06-04 13:25:30|684.14|676.54|684.24|676.64|684.24|676.64|684.07|676.47|5
1654349140000|2022-06-04 13:25:40|684.22|676.62|684.23|676.63|684.23|676.63|684.12|676.52|9
1654349150000|2022-06-04 13:25:50|684.2|676.6|684.2|676.6|684.23|676.63|684.19|676.59|7
1654349160000|2022-06-04 13:26:00|684.15|676.55|684.17|676.57|684.24|676.64|684.15|676.55|5
1654349170000|2022-06-04 13:26:10|684.23|676.63|684.23|676.63|684.23|676.63|684.23|676.63|1
1654349180000|2022-06-04 13:26:20|684.24|676.64|684.24|676.64|684.24|676.64|684.22|676.62|3
1654349190000|2022-06-04 13:26:30|684.22|676.62|685.03|677.43|685.03|677.43|684.22|676.62|14
1654349200000|2022-06-04 13:26:40|685.01|677.41|685.02|677.42|685.03|677.43|684.99|677.39|10
1654349210000|2022-06-04 13:26:50|685|677.4|685.11|677.51|685.11|677.51|685|677.4|10
1654349220000|2022-06-04 13:27:00|685.1|677.5|685.8|678.2|685.81|678.21|685.1|677.5|13
1654349230000|2022-06-04 13:27:10|685.89|678.29|686.13|678.53|686.13|678.53|685.89|678.29|6
1654349240000|2022-06-04 13:27:20|686.14|678.54|686.51|678.91|686.52|678.92|686.14|678.54|8
1654349250000|2022-06-04 13:27:30|686.5|678.9|686.49|678.89|686.51|678.91|686.47|678.87|12
1654349260000|2022-06-04 13:27:40|686.48|678.88|686.42|678.82|686.48|678.88|686.38|678.78|18
1654349270000|2022-06-04 13:27:50|686.43|678.83|686.29|678.69|686.44|678.84|686.29|678.69|7
1654349280000|2022-06-04 13:28:00|686.28|678.68|686.23|678.63|686.28|678.68|686.22|678.62|6
1654349290000|2022-06-04 13:28:10|686.17|678.57|686.23|678.63|686.23|678.63|686.17|678.57|2
1654349300000|2022-06-04 13:28:20|686.24|678.64|686.23|678.63|686.24|678.64|686.22|678.62|4
1654349310000|2022-06-04 13:28:30|686.22|678.62|686.26|678.66|686.27|678.67|686.22|678.62|5
1654349320000|2022-06-04 13:28:40|686.27|678.67|686.29|678.69|686.3|678.7|686.27|678.67|9
1654349330000|2022-06-04 13:28:50|686.3|678.7|686.61|679.01|686.61|679.01|686.29|678.69|14
1654349340000|2022-06-04 13:29:00|686.6|679|687|679.4|687.02|679.42|686.58|678.98|19
1654349350000|2022-06-04 13:29:10|687.01|679.41|687.04|679.44|687.1|679.5|687|679.4|9
1654349360000|2022-06-04 13:29:20|687.1|679.5|687.12|679.52|687.13|679.53|687.01|679.41|11
1654349370000|2022-06-04 13:29:30|687.11|679.51|687.12|679.52|687.17|679.57|687.11|679.51|8
1654349380000|2022-06-04 13:29:40|687.15|679.55|687.59|679.99|687.66|680.06|687.12|679.52|10
1654349390000|2022-06-04 13:29:50|687.7|680.1|687.88|680.28|687.88|680.28|687.7|680.1|18
1654349400000|2022-06-04 13:30:00|687.91|680.31|687.36|679.76|687.93|680.33|687.36|679.76|21
1654349410000|2022-06-04 13:30:10|687.37|679.77|687.31|679.71|687.41|679.81|687.26|679.66|16
1654349420000|2022-06-04 13:30:20|687.32|679.72|687.33|679.73|687.34|679.74|687.32|679.72|3
1654349430000|2022-06-04 13:30:30|687.34|679.74|687.37|679.77|687.37|679.77|687.33|679.73|4
1654349440000|2022-06-04 13:30:40|687.36|679.76|687.37|679.77|687.37|679.77|687.36|679.76|2
1654349450000|2022-06-04 13:30:50|687.33|679.73|687.37|679.77|687.37|679.77|687.33|679.73|4
1654349460000|2022-06-04 13:31:00|687.36|679.76|687.36|679.76|687.36|679.76|687.35|679.75|3
1654349470000|2022-06-04 13:31:10|687.37|679.77|687.35|679.75|687.37|679.77|687.35|679.75|7
1654349480000|2022-06-04 13:31:20|687.36|679.76|687.37|679.77|687.4|679.8|687.36|679.76|8
1654349490000|2022-06-04 13:31:30|687.36|679.76|687.38|679.78|687.38|679.78|687.35|679.75|6
1654349500000|2022-06-04 13:31:40|687.36|679.76|687.36|679.76|687.36|679.76|687.35|679.75|5
1654349510000|2022-06-04 13:31:50|687.38|679.78|687.37|679.77|687.38|679.78|687.37|679.77|2
1654349520000|2022-06-04 13:32:00|687.38|679.78|687.32|679.72|687.38|679.78|687.24|679.64|11
1654349530000|2022-06-04 13:32:10|687.29|679.69|687.32|679.72|687.33|679.73|687.29|679.69|4
1654349540000|2022-06-04 13:32:20|687.29|679.69|687.32|679.72|687.32|679.72|687.29|679.69|2
1654349550000|2022-06-04 13:32:30|687.27|679.67|687.27|679.67|687.32|679.72|687.27|679.67|6
1654349560000|2022-06-04 13:32:40|687.26|679.66|687.27|679.67|687.27|679.67|687.22|679.62|4
1654349570000|2022-06-04 13:32:50|687.25|679.65|687.26|679.66|687.29|679.69|687.1|679.5|15
1654349580000|2022-06-04 13:33:00|687.22|679.62|687.38|679.78|687.39|679.79|687.19|679.59|12
1654349590000|2022-06-04 13:33:10|687.37|679.77|687.1|679.5|687.37|679.77|687.09|679.49|14
1654349600000|2022-06-04 13:33:20|687.11|679.51|687.08|679.48|687.12|679.52|687.08|679.48|11
1654349610000|2022-06-04 13:33:30|687.07|679.47|686.38|678.78|687.08|679.48|686.33|678.73|15
1654349620000|2022-06-04 13:33:40|686.39|678.79|686.33|678.73|686.4|678.8|686.33|678.73|8
1654349640000|2022-06-04 13:34:00|686.34|678.74|686.35|678.75|686.36|678.76|686.34|678.74|5
1654349650000|2022-06-04 13:34:10|686.33|678.73|686.35|678.75|686.35|678.75|686.33|678.73|5
1654349660000|2022-06-04 13:34:20|686.34|678.74|686.33|678.73|686.35|678.75|686.33|678.73|4
1654349670000|2022-06-04 13:34:30|686.34|678.74|686.23|678.63|686.34|678.74|686.15|678.55|13
1654349680000|2022-06-04 13:34:40|686.22|678.62|686.19|678.59|686.23|678.63|686.15|678.55|11
1654349690000|2022-06-04 13:34:50|686.16|678.56|686.2|678.6|686.2|678.6|686.1|678.5|12
1654349700000|2022-06-04 13:35:00|686.19|678.59|686.15|678.55|686.19|678.59|686.15|678.55|5
1654349710000|2022-06-04 13:35:10|686.16|678.56|686.55|678.95|686.57|678.97|686.15|678.55|12
1654349720000|2022-06-04 13:35:20|686.89|679.29|686.88|679.28|686.89|679.29|686.76|679.16|18
1654349730000|2022-06-04 13:35:30|686.89|679.29|686.91|679.31|686.92|679.32|686.88|679.28|8
1654349740000|2022-06-04 13:35:40|686.92|679.32|686.44|678.84|686.92|679.32|686.44|678.84|17
1654349750000|2022-06-04 13:35:50|686.43|678.83|686.37|678.77|686.48|678.88|686.33|678.73|10
1654349760000|2022-06-04 13:36:00|686.38|678.78|686.32|678.72|686.38|678.78|686.31|678.71|4
1654349770000|2022-06-04 13:36:10|686.31|678.71|686.31|678.71|686.32|678.72|686.31|678.71|3
1654349780000|2022-06-04 13:36:20|686.41|678.81|686.35|678.75|686.41|678.81|686.31|678.71|9
1654349790000|2022-06-04 13:36:30|686.59|678.99|686.51|678.91|686.61|679.01|686.48|678.88|13
1654349800000|2022-06-04 13:36:40|686.52|678.92|686.48|678.88|686.52|678.92|686.48|678.88|4
1654349810000|2022-06-04 13:36:50|686.47|678.87|686.54|678.94|686.55|678.95|686.47|678.87|4
1654349820000|2022-06-04 13:37:00|686.55|678.95|686.51|678.91|686.55|678.95|686.51|678.91|4
1654349830000|2022-06-04 13:37:10|686.52|678.92|686.52|678.92|686.52|678.92|686.52|678.92|1
1654349840000|2022-06-04 13:37:20|686.5|678.9|686.51|678.91|686.51|678.91|686.5|678.9|4
1654349850000|2022-06-04 13:37:30|686.5|678.9|686.48|678.88|686.5|678.9|686.48|678.88|4
1654349860000|2022-06-04 13:37:40|686.46|678.86|686.48|678.88|686.49|678.89|686.46|678.86|4
1654349870000|2022-06-04 13:37:50|686.49|678.89|686.48|678.88|686.49|678.89|686.46|678.86|4
1654349890000|2022-06-04 13:38:10|686.49|678.89|686.48|678.88|686.49|678.89|686.48|678.88|2
1654349900000|2022-06-04 13:38:20|686.49|678.89|686.5|678.9|686.5|678.9|686.49|678.89|2
1654349910000|2022-06-04 13:38:30|686.49|678.89|686.42|678.82|686.5|678.9|686.42|678.82|4
1654349930000|2022-06-04 13:38:50|686.4|678.8|686.47|678.87|686.47|678.87|686.4|678.8|4
1654349940000|2022-06-04 13:39:00|686.46|678.86|686.31|678.71|686.47|678.87|686.31|678.71|8
1654349950000|2022-06-04 13:39:10|686.3|678.7|686.33|678.73|686.33|678.73|686.3|678.7|5
1654349960000|2022-06-04 13:39:20|686.27|678.67|686.27|678.67|686.27|678.67|686.24|678.64|5
1654349970000|2022-06-04 13:39:30|686.24|678.64|686.28|678.68|686.28|678.68|686.24|678.64|4
1654349980000|2022-06-04 13:39:40|686.24|678.64|686.28|678.68|686.29|678.69|686.19|678.59|13
1654349990000|2022-06-04 13:39:50|686.25|678.65|686.46|678.86|686.46|678.86|686.25|678.65|7
1654350000000|2022-06-04 13:40:00|686.43|678.83|686.37|678.77|686.44|678.84|686.36|678.76|10
1654350010000|2022-06-04 13:40:10|686.38|678.78|686.38|678.78|686.39|678.79|686.36|678.76|7
1654350020000|2022-06-04 13:40:20|686.37|678.77|686.38|678.78|686.43|678.83|686.37|678.77|6
1654350030000|2022-06-04 13:40:30|686.39|678.79|686.38|678.78|686.39|678.79|686.36|678.76|4
1654350040000|2022-06-04 13:40:40|686.37|678.77|686.35|678.75|686.37|678.77|686.34|678.74|10
1654350050000|2022-06-04 13:40:50|686.36|678.76|686.24|678.64|686.36|678.76|686.12|678.52|12
1654350060000|2022-06-04 13:41:00|686.26|678.66|686.32|678.72|686.32|678.72|686.22|678.62|12
1654350070000|2022-06-04 13:41:10|686.31|678.71|686.41|678.81|686.43|678.83|686.31|678.71|9
1654350080000|2022-06-04 13:41:20|686.39|678.79|686.42|678.82|686.42|678.82|686.39|678.79|14
1654350090000|2022-06-04 13:41:30|686.41|678.81|686.24|678.64|686.41|678.81|686.23|678.63|4
1654350100000|2022-06-04 13:41:40|686.23|678.63|686.09|678.49|686.23|678.63|686.06|678.46|9
1654350110000|2022-06-04 13:41:50|686.06|678.46|685.48|677.88|686.08|678.48|685.47|677.87|17
1654350120000|2022-06-04 13:42:00|685.47|677.87|686|678.4|686|678.4|685.38|677.78|20
1654350130000|2022-06-04 13:42:10|685.98|678.38|686.01|678.41|686.01|678.41|685.91|678.31|22
1654350140000|2022-06-04 13:42:20|685.98|678.38|685.8|678.2|686.01|678.41|685.78|678.18|14
1654350150000|2022-06-04 13:42:30|685.83|678.23|685.88|678.28|685.88|678.28|685.78|678.18|15
1654350160000|2022-06-04 13:42:40|685.97|678.37|685.53|677.93|685.97|678.37|685.52|677.92|16
1654350170000|2022-06-04 13:42:50|685.49|677.89|685.51|677.91|685.51|677.91|685.49|677.89|7
1654350180000|2022-06-04 13:43:00|685.56|677.96|685.58|677.98|685.59|677.99|685.51|677.91|9
1654350190000|2022-06-04 13:43:10|685.59|677.99|685.55|677.95|685.59|677.99|685.49|677.89|8
1654350210000|2022-06-04 13:43:30|685.56|677.96|685.55|677.95|685.56|677.96|685.48|677.88|12
1654350220000|2022-06-04 13:43:40|685.57|677.97|685.53|677.93|685.57|677.97|685.52|677.92|9
1654350230000|2022-06-04 13:43:50|685.06|677.46|685.5|677.9|685.5|677.9|684.84|677.24|20
1654350240000|2022-06-04 13:44:00|685.55|677.95|685.56|677.96|685.56|677.96|685.54|677.94|6
1654350250000|2022-06-04 13:44:10|685.49|677.89|685.56|677.96|685.56|677.96|685.49|677.89|6
1654350260000|2022-06-04 13:44:20|685.49|677.89|685.58|677.98|685.58|677.98|685.49|677.89|3
1654350270000|2022-06-04 13:44:30|685.56|677.96|685.33|677.73|685.56|677.96|685.32|677.72|5
1654350280000|2022-06-04 13:44:40|685.32|677.72|685.29|677.69|685.33|677.73|685.29|677.69|8
1654350290000|2022-06-04 13:44:50|685.21|677.61|685.28|677.68|685.36|677.76|685.21|677.61|9
1654350300000|2022-06-04 13:45:00|685.27|677.67|685.53|677.93|685.53|677.93|685.25|677.65|9
1654350310000|2022-06-04 13:45:10|685.52|677.92|685.28|677.68|685.52|677.92|685.28|677.68|13
1654350320000|2022-06-04 13:45:20|685.29|677.69|685.21|677.61|685.29|677.69|685.21|677.61|13
1654350340000|2022-06-04 13:45:40|685.22|677.62|685.25|677.65|685.27|677.67|685.21|677.61|10
1654350350000|2022-06-04 13:45:50|685.27|677.67|685.26|677.66|685.27|677.67|685.24|677.64|6
1654350360000|2022-06-04 13:46:00|685.28|677.68|685.22|677.62|685.29|677.69|685.21|677.61|10
1654350370000|2022-06-04 13:46:10|685.21|677.61|685.11|677.51|685.22|677.62|685.11|677.51|8
1654350380000|2022-06-04 13:46:20|685.1|677.5|685.07|677.47|685.17|677.57|685.03|677.43|12
1654350390000|2022-06-04 13:46:30|685.03|677.43|685.03|677.43|685.07|677.47|685.03|677.43|8
1654350400000|2022-06-04 13:46:40|685.06|677.46|685.14|677.54|685.14|677.54|685.03|677.43|16
1654350410000|2022-06-04 13:46:50|685.17|677.57|685.14|677.54|685.17|677.57|685.14|677.54|4
1654350420000|2022-06-04 13:47:00|685.13|677.53|685.19|677.59|685.2|677.6|685.13|677.53|7
1654350430000|2022-06-04 13:47:10|685.2|677.6|685.49|677.89|685.5|677.9|685.2|677.6|16
1654350440000|2022-06-04 13:47:20|685.48|677.88|685.46|677.86|685.48|677.88|685.38|677.78|7
1654350450000|2022-06-04 13:47:30|685.47|677.87|685.81|678.21|685.87|678.27|685.42|677.82|12
1654350460000|2022-06-04 13:47:40|685.82|678.22|685.88|678.28|685.92|678.32|685.82|678.22|6
1654350470000|2022-06-04 13:47:50|685.99|678.39|685.91|678.31|685.99|678.39|685.91|678.31|4
1654350480000|2022-06-04 13:48:00|685.9|678.3|685.93|678.33|685.97|678.37|685.9|678.3|8
1654350490000|2022-06-04 13:48:10|685.97|678.37|685.79|678.19|685.97|678.37|685.72|678.12|9
1654350500000|2022-06-04 13:48:20|685.77|678.17|685.58|677.98|685.79|678.19|685.56|677.96|8
1654350510000|2022-06-04 13:48:30|685.57|677.97|685.56|677.96|685.57|677.97|685.52|677.92|11
1654350520000|2022-06-04 13:48:40|685.57|677.97|685.4|677.8|685.57|677.97|685.4|677.8|5
1654350530000|2022-06-04 13:48:50|685.41|677.81|685.28|677.68|685.46|677.86|685.26|677.66|15
1654350540000|2022-06-04 13:49:00|685.31|677.71|685.25|677.65|685.35|677.75|685.25|677.65|7
1654350550000|2022-06-04 13:49:10|685.26|677.66|685.27|677.67|685.27|677.67|685.25|677.65|3
1654350560000|2022-06-04 13:49:20|685.26|677.66|685.27|677.67|685.27|677.67|685.26|677.66|2
1654350570000|2022-06-04 13:49:30|685.26|677.66|685.27|677.67|685.27|677.67|685.22|677.62|15
1654350580000|2022-06-04 13:49:40|685.25|677.65|685.27|677.67|685.27|677.67|685.23|677.63|8
1654350590000|2022-06-04 13:49:50|685.29|677.69|685.31|677.71|685.32|677.72|685.29|677.69|7
1654350600000|2022-06-04 13:50:00|685.3|677.7|685.3|677.7|685.31|677.71|685.3|677.7|9
1654350610000|2022-06-04 13:50:10|685.29|677.69|685.29|677.69|685.3|677.7|685.18|677.58|5
1654350620000|2022-06-04 13:50:20|685.28|677.68|685.21|677.61|685.28|677.68|685.21|677.61|7
1654350630000|2022-06-04 13:50:30|685.23|677.63|685.19|677.59|685.24|677.64|685.16|677.56|9
1654350640000|2022-06-04 13:50:40|685.16|677.56|685.01|677.41|685.16|677.56|684.97|677.37|7
1654350650000|2022-06-04 13:50:50|684.99|677.39|685|677.4|685.01|677.41|684.94|677.34|17
1654350660000|2022-06-04 13:51:00|684.99|677.39|684.92|677.32|685|677.4|684.89|677.29|15
1654350670000|2022-06-04 13:51:10|684.93|677.33|684.95|677.35|684.95|677.35|684.91|677.31|7
1654350680000|2022-06-04 13:51:20|684.92|677.32|684.92|677.32|684.95|677.35|684.92|677.32|5
1654350690000|2022-06-04 13:51:30|684.91|677.31|684.92|677.32|684.96|677.36|684.91|677.31|4
1654350710000|2022-06-04 13:51:50|684.89|677.29|684.97|677.37|684.97|677.37|684.84|677.24|8
1654350720000|2022-06-04 13:52:00|684.96|677.36|685.01|677.41|685.01|677.41|684.96|677.36|3
1654350730000|2022-06-04 13:52:10|684.99|677.39|684.94|677.34|685.01|677.41|684.9|677.3|15
1654350740000|2022-06-04 13:52:20|684.9|677.3|684.94|677.34|684.94|677.34|684.9|677.3|2
1654350750000|2022-06-04 13:52:30|684.95|677.35|684.96|677.36|684.96|677.36|684.94|677.34|3
1654350760000|2022-06-04 13:52:40|684.94|677.34|684.94|677.34|684.94|677.34|684.9|677.3|5
1654350770000|2022-06-04 13:52:50|684.9|677.3|684.9|677.3|684.94|677.34|684.83|677.23|11
1654350780000|2022-06-04 13:53:00|684.86|677.26|684.84|677.24|684.88|677.28|684.84|677.24|4
1654350800000|2022-06-04 13:53:20|684.87|677.27|684.98|677.38|684.99|677.39|684.84|677.24|11
1654350810000|2022-06-04 13:53:30|684.93|677.33|684.93|677.33|684.93|677.33|684.93|677.33|1
1654350820000|2022-06-04 13:53:40|684.92|677.32|684.92|677.32|684.93|677.33|684.92|677.32|5
1654350830000|2022-06-04 13:53:50|684.9|677.3|684.87|677.27|684.9|677.3|684.87|677.27|2
1654350840000|2022-06-04 13:54:00|684.86|677.26|685.06|677.46|685.06|677.46|684.86|677.26|9
1654350850000|2022-06-04 13:54:10|685.05|677.45|685.02|677.42|685.09|677.49|685.01|677.41|13
1654350860000|2022-06-04 13:54:20|685.01|677.41|685.02|677.42|685.02|677.42|684.96|677.36|7
1654350880000|2022-06-04 13:54:40|685|677.4|685.09|677.49|685.09|677.49|684.93|677.33|6
1654350890000|2022-06-04 13:54:50|685.07|677.47|685.02|677.42|685.07|677.47|684.96|677.36|5
1654350900000|2022-06-04 13:55:00|685|677.4|685.11|677.51|685.15|677.55|684.96|677.36|12
1654350910000|2022-06-04 13:55:10|685.15|677.55|685.11|677.51|685.15|677.55|685.08|677.48|4
1654350920000|2022-06-04 13:55:20|685.1|677.5|685.11|677.51|685.11|677.51|685.04|677.44|7
1654350930000|2022-06-04 13:55:30|685.15|677.55|685.19|677.59|685.19|677.59|685.15|677.55|6
1654350940000|2022-06-04 13:55:40|685.18|677.58|685.38|677.78|685.38|677.78|685.17|677.57|10
1654350950000|2022-06-04 13:55:50|685.39|677.79|685.4|677.8|685.4|677.8|685.39|677.79|2
1654350960000|2022-06-04 13:56:00|685.42|677.82|686.47|678.87|686.47|678.87|685.42|677.82|20
1654350970000|2022-06-04 13:56:10|686.55|678.95|687.11|679.51|687.11|679.51|686.55|678.95|13
1654350980000|2022-06-04 13:56:20|687.12|679.52|687.17|679.57|687.19|679.59|687.1|679.5|10
1654350990000|2022-06-04 13:56:30|687.18|679.58|687.23|679.63|687.23|679.63|687.18|679.58|3
1654351000000|2022-06-04 13:56:40|687.17|679.57|687.18|679.58|687.18|679.58|687.14|679.54|23
1654351010000|2022-06-04 13:56:50|687.22|679.62|687.24|679.64|687.24|679.64|687.22|679.62|5
1654351020000|2022-06-04 13:57:00|687.25|679.65|687.23|679.63|687.33|679.73|687.22|679.62|15
1654351030000|2022-06-04 13:57:10|687.24|679.64|687.1|679.5|687.32|679.72|687.08|679.48|20
1654351040000|2022-06-04 13:57:20|687.09|679.49|687.09|679.49|687.12|679.52|687.08|679.48|16
1654351050000|2022-06-04 13:57:30|687.08|679.48|687.09|679.49|687.11|679.51|687.08|679.48|8
1654351060000|2022-06-04 13:57:40|687.08|679.48|687.11|679.51|687.12|679.52|687.08|679.48|8
1654351070000|2022-06-04 13:57:50|687.1|679.5|687.12|679.52|687.12|679.52|687.09|679.49|6
1654351080000|2022-06-04 13:58:00|687.11|679.51|687.05|679.45|687.11|679.51|687.02|679.42|9
1654351090000|2022-06-04 13:58:10|687.02|679.42|687.02|679.42|687.02|679.42|687|679.4|3
1654351100000|2022-06-04 13:58:20|687|679.4|687.02|679.42|687.02|679.42|687|679.4|4
1654351110000|2022-06-04 13:58:30|687|679.4|687.01|679.41|687.02|679.42|687|679.4|6
1654351120000|2022-06-04 13:58:40|687|679.4|687.05|679.45|687.05|679.45|687|679.4|7
1654351130000|2022-06-04 13:58:50|687.08|679.48|687.08|679.48|687.08|679.48|687.08|679.48|1
1654351140000|2022-06-04 13:59:00|687.1|679.5|687.11|679.51|687.11|679.51|687.04|679.44|7
1654351160000|2022-06-04 13:59:20|687.12|679.52|687.79|680.19|687.79|680.19|687.12|679.52|17
1654351170000|2022-06-04 13:59:30|687.8|680.2|687.79|680.19|687.89|680.29|687.79|680.19|10
1654351180000|2022-06-04 13:59:40|687.77|680.17|687.86|680.26|687.86|680.26|687.77|680.17|5
1654351190000|2022-06-04 13:59:50|687.7|680.1|687.72|680.12|687.8|680.2|687.64|680.04|18
1654351200000|2022-06-04 14:00:00|687.77|680.17|687.78|680.18|687.78|680.18|687.71|680.11|6
1654351210000|2022-06-04 14:00:10|687.48|679.88|688.06|680.46|688.06|680.46|687.48|679.88|9
1654351220000|2022-06-04 14:00:20|688.05|680.45|688.5|680.9|688.51|680.91|688.05|680.45|27
1654351230000|2022-06-04 14:00:30|688.52|680.92|688.11|680.51|688.52|680.92|688.1|680.5|15
1654351240000|2022-06-04 14:00:40|688.12|680.52|688.15|680.55|688.15|680.55|688.11|680.51|7
1654351250000|2022-06-04 14:00:50|688.16|680.56|688.16|680.56|688.16|680.56|688.16|680.56|1
1654351260000|2022-06-04 14:01:00|688.24|680.64|688.01|680.41|688.24|680.64|688.01|680.41|8
1654351270000|2022-06-04 14:01:10|688.03|680.43|687.99|680.39|688.03|680.43|687.94|680.34|6
1654351280000|2022-06-04 14:01:20|688.01|680.41|687.33|679.73|688.01|680.41|687.32|679.72|16
1654351290000|2022-06-04 14:01:30|687.32|679.72|687.35|679.75|687.36|679.76|687.32|679.72|7
1654351300000|2022-06-04 14:01:40|687.34|679.74|687.23|679.63|687.35|679.75|687.23|679.63|7
1654351310000|2022-06-04 14:01:50|687.22|679.62|687.18|679.58|687.23|679.63|687.17|679.57|11
1654351320000|2022-06-04 14:02:00|687.17|679.57|687.02|679.42|687.18|679.58|687.01|679.41|16
1654351330000|2022-06-04 14:02:10|687.03|679.43|686.48|678.88|687.03|679.43|686.48|678.88|11
1654351340000|2022-06-04 14:02:20|686.46|678.86|686.17|678.57|686.46|678.86|686.17|678.57|15
1654351350000|2022-06-04 14:02:30|686.16|678.56|685.3|677.7|686.16|678.56|685.3|677.7|9
1654351360000|2022-06-04 14:02:40|685.31|677.71|685.41|677.81|685.41|677.81|685.31|677.71|4
1654351370000|2022-06-04 14:02:50|685.4|677.8|685.41|677.81|685.41|677.81|685.4|677.8|4
1654351380000|2022-06-04 14:03:00|685.38|677.78|685.38|677.78|685.39|677.79|685.35|677.75|7
1654351390000|2022-06-04 14:03:10|685.36|677.76|685.28|677.68|685.36|677.76|685.28|677.68|18
1654351400000|2022-06-04 14:03:20|685.27|677.67|685.15|677.55|685.28|677.68|685.15|677.55|13
1654351410000|2022-06-04 14:03:30|685.17|677.57|685.21|677.61|685.22|677.62|685.17|677.57|14
1654351420000|2022-06-04 14:03:40|685.23|677.63|685.8|678.2|685.84|678.24|685.23|677.63|19
1654351430000|2022-06-04 14:03:50|685.79|678.19|685.69|678.09|685.91|678.31|685.65|678.05|16
1654351440000|2022-06-04 14:04:00|685.72|678.12|685.68|678.08|685.94|678.34|685.68|678.08|9
1654351450000|2022-06-04 14:04:10|685.71|678.11|685.37|677.77|685.71|678.11|685.37|677.77|9
1654351470000|2022-06-04 14:04:30|685.39|677.79|685.4|677.8|685.4|677.8|685.37|677.77|6
1654351480000|2022-06-04 14:04:40|685.45|677.85|685.48|677.88|685.48|677.88|685.4|677.8|9
1654351490000|2022-06-04 14:04:50|685.39|677.79|685.32|677.72|685.45|677.85|685.31|677.71|10
1654351500000|2022-06-04 14:05:00|685.34|677.74|685.35|677.75|685.36|677.76|685.33|677.73|5
1654351510000|2022-06-04 14:05:10|685.4|677.8|685.35|677.75|685.4|677.8|685.35|677.75|3
1654351520000|2022-06-04 14:05:20|685.33|677.73|685.32|677.72|685.33|677.73|685.31|677.71|4
1654351530000|2022-06-04 14:05:30|685.31|677.71|684.48|676.88|685.32|677.72|684.48|676.88|15
1654351540000|2022-06-04 14:05:40|684.49|676.89|684.28|676.68|684.49|676.89|684.28|676.68|9
1654351550000|2022-06-04 14:05:50|684.29|676.69|684.32|676.72|684.32|676.72|684.23|676.63|7
1654351560000|2022-06-04 14:06:00|684.24|676.64|682.42|674.82|684.24|676.64|682.42|674.82|25
1654351570000|2022-06-04 14:06:10|682.41|674.81|681.68|674.08|682.41|674.81|681.68|674.08|22
1654351580000|2022-06-04 14:06:20|681.56|673.96|681.39|673.79|681.83|674.23|681.36|673.76|33
1654351590000|2022-06-04 14:06:30|681.4|673.8|682.13|674.53|682.14|674.54|681.26|673.66|28
1654351600000|2022-06-04 14:06:40|682.1|674.5|681.72|674.12|682.13|674.53|681.69|674.09|19
1654351610000|2022-06-04 14:06:50|681.69|674.09|681.54|673.94|681.69|674.09|681.5|673.9|15
1654351620000|2022-06-04 14:07:00|681.55|673.95|681.31|673.71|681.55|673.95|681.31|673.71|10
1654351630000|2022-06-04 14:07:10|681.17|673.57|681.3|673.7|681.32|673.72|681.17|673.57|15
1654351640000|2022-06-04 14:07:20|681.31|673.71|681.9|674.3|681.95|674.35|681.31|673.71|26
1654351650000|2022-06-04 14:07:30|681.96|674.36|681.84|674.24|681.96|674.36|681.81|674.21|18
1654351660000|2022-06-04 14:07:40|681.81|674.21|681.8|674.2|681.82|674.22|681.8|674.2|4
1654351670000|2022-06-04 14:07:50|681.83|674.23|681.94|674.34|681.94|674.34|681.8|674.2|11
1654351680000|2022-06-04 14:08:00|682.03|674.43|682.16|674.56|682.6|675|682.03|674.43|24
1654351690000|2022-06-04 14:08:10|682.15|674.55|681.57|673.97|682.15|674.55|681.47|673.87|24
1654351700000|2022-06-04 14:08:20|681.58|673.98|681.48|673.88|681.6|674|681.48|673.88|8
1654351710000|2022-06-04 14:08:30|681.49|673.89|681.46|673.86|681.67|674.07|681.43|673.83|19
1654351720000|2022-06-04 14:08:40|681.45|673.85|681.39|673.79|681.47|673.87|681.38|673.78|13
1654351730000|2022-06-04 14:08:50|681.4|673.8|681.3|673.7|681.4|673.8|681.25|673.65|18
1654351740000|2022-06-04 14:09:00|681.29|673.69|681.26|673.66|681.3|673.7|681.25|673.65|4
1654351750000|2022-06-04 14:09:10|681.25|673.65|681|673.4|681.26|673.66|681|673.4|14
1654351760000|2022-06-04 14:09:20|680.9|673.3|680.81|673.21|680.9|673.3|680.8|673.2|17
1654351770000|2022-06-04 14:09:30|680.82|673.22|680.46|672.86|680.86|673.26|680.46|672.86|12
1654351780000|2022-06-04 14:09:40|680.47|672.87|680.47|672.87|680.48|672.88|680.46|672.86|9
1654351790000|2022-06-04 14:09:50|680.46|672.86|679.6|672|680.46|672.86|679.59|671.99|22
1654351800000|2022-06-04 14:10:00|679.59|671.99|678.46|670.86|679.61|672.01|678.46|670.86|24
1654351810000|2022-06-04 14:10:10|678.47|670.87|678.95|671.35|679.02|671.42|678.47|670.87|26
1654351820000|2022-06-04 14:10:20|678.94|671.34|679.05|671.45|679.05|671.45|678.94|671.34|15
1654351830000|2022-06-04 14:10:30|679.11|671.51|679.19|671.59|679.24|671.64|679.1|671.5|16
1654351840000|2022-06-04 14:10:40|679.17|671.57|679.01|671.41|679.21|671.61|678.9|671.3|12
1654351850000|2022-06-04 14:10:50|678.96|671.36|678.89|671.29|678.98|671.38|678.8|671.2|6
1654351860000|2022-06-04 14:11:00|678.94|671.34|679.15|671.55|679.17|671.57|678.92|671.32|17
1654351870000|2022-06-04 14:11:10|679.16|671.56|679.31|671.71|679.31|671.71|679.1|671.5|13
1654351880000|2022-06-04 14:11:20|679.32|671.72|680.22|672.62|680.22|672.62|679.32|671.72|23
1654351890000|2022-06-04 14:11:30|680.23|672.63|680.75|673.15|680.77|673.17|680.23|672.63|16
1654351900000|2022-06-04 14:11:40|680.74|673.14|680.85|673.25|681.09|673.49|680.74|673.14|17
1654351910000|2022-06-04 14:11:50|680.81|673.21|680.96|673.36|680.97|673.37|680.81|673.21|11
1654351920000|2022-06-04 14:12:00|680.8|673.2|680.08|672.48|680.8|673.2|680.04|672.44|13
1654351930000|2022-06-04 14:12:10|680.07|672.47|680.09|672.49|680.12|672.52|680.02|672.42|15
1654351940000|2022-06-04 14:12:20|680.07|672.47|680.25|672.65|680.25|672.65|680.07|672.47|18
1654351950000|2022-06-04 14:12:30|680.27|672.67|680.69|673.09|680.69|673.09|680.27|672.67|12
1654351960000|2022-06-04 14:12:40|680.66|673.06|680.99|673.39|681.05|673.45|680.66|673.06|13
1654351970000|2022-06-04 14:12:50|681|673.4|681.01|673.41|681.02|673.42|680.81|673.21|13
1654351980000|2022-06-04 14:13:00|681.05|673.45|680.96|673.36|681.05|673.45|680.89|673.29|15
1654351990000|2022-06-04 14:13:10|680.97|673.37|680.96|673.36|681.03|673.43|680.94|673.34|12
1654352000000|2022-06-04 14:13:20|681.02|673.42|681.14|673.54|681.19|673.59|681.02|673.42|13
1654352010000|2022-06-04 14:13:30|681.15|673.55|681.25|673.65|681.26|673.66|681.14|673.54|9
1654352020000|2022-06-04 14:13:40|681.21|673.61|681.23|673.63|681.24|673.64|681.2|673.6|7
1654352030000|2022-06-04 14:13:50|681.27|673.67|681.25|673.65|681.3|673.7|681.2|673.6|13
1654352040000|2022-06-04 14:14:00|681.26|673.66|681.31|673.71|681.31|673.71|681.26|673.66|3
1654352050000|2022-06-04 14:14:10|681.27|673.67|681.13|673.53|681.28|673.68|681.13|673.53|11
1654352060000|2022-06-04 14:14:20|681.14|673.54|681.23|673.63|681.24|673.64|681.12|673.52|10
1654352070000|2022-06-04 14:14:30|681.24|673.64|681.24|673.64|681.24|673.64|681.24|673.64|1
1654352080000|2022-06-04 14:14:40|681.22|673.62|681.25|673.65|681.25|673.65|681.22|673.62|3
1654352090000|2022-06-04 14:14:50|681.23|673.63|681.23|673.63|681.23|673.63|681.21|673.61|7
1654352100000|2022-06-04 14:15:00|681.22|673.62|681.29|673.69|681.29|673.69|681.15|673.55|24
1654352110000|2022-06-04 14:15:10|681.34|673.74|681.76|674.16|681.76|674.16|681.34|673.74|16
1654352120000|2022-06-04 14:15:20|681.69|674.09|682.05|674.45|682.05|674.45|681.69|674.09|17
1654352130000|2022-06-04 14:15:30|682.01|674.41|681.93|674.33|682.05|674.45|681.63|674.03|18
1654352140000|2022-06-04 14:15:40|681.9|674.3|681.67|674.07|681.97|674.37|681.67|674.07|15
1654352150000|2022-06-04 14:15:50|681.58|673.98|681.82|674.22|681.82|674.22|681.58|673.98|15
1654352160000|2022-06-04 14:16:00|681.79|674.19|682.2|674.6|682.2|674.6|681.75|674.15|15
1654352170000|2022-06-04 14:16:10|682.19|674.59|681.97|674.37|682.2|674.6|681.96|674.36|11
1654352180000|2022-06-04 14:16:20|682|674.4|682.04|674.44|682.04|674.44|681.99|674.39|4
1654352190000|2022-06-04 14:16:30|682.11|674.51|682.01|674.41|682.13|674.53|681.98|674.38|17
1654352200000|2022-06-04 14:16:40|682.02|674.42|681.98|674.38|682.05|674.45|681.98|674.38|6
1654352210000|2022-06-04 14:16:50|681.97|674.37|682.12|674.52|682.13|674.53|681.97|674.37|8
1654352220000|2022-06-04 14:17:00|682.11|674.51|682.08|674.48|682.11|674.51|682.08|674.48|4
1654352240000|2022-06-04 14:17:20|682.11|674.51|682.14|674.54|682.14|674.54|682.1|674.5|7
1654352250000|2022-06-04 14:17:30|682.15|674.55|682.08|674.48|682.15|674.55|682.08|674.48|12
1654352260000|2022-06-04 14:17:40|682.09|674.49|682.12|674.52|682.12|674.52|681.97|674.37|13
1654352270000|2022-06-04 14:17:50|682.13|674.53|682.12|674.52|682.14|674.54|682.11|674.51|6
1654352280000|2022-06-04 14:18:00|682.13|674.53|682.13|674.53|682.13|674.53|682.13|674.53|1
1654352290000|2022-06-04 14:18:10|682.15|674.55|682.15|674.55|682.15|674.55|682.15|674.55|1
1654352300000|2022-06-04 14:18:20|682.12|674.52|681.99|674.39|682.12|674.52|681.99|674.39|13
1654352310000|2022-06-04 14:18:30|682.03|674.43|682.11|674.51|682.11|674.51|682.02|674.42|4
1654352320000|2022-06-04 14:18:40|682.12|674.52|682.07|674.47|682.15|674.55|681.96|674.36|13
1654352330000|2022-06-04 14:18:50|682.04|674.44|682.07|674.47|682.07|674.47|682.04|674.44|2
1654352340000|2022-06-04 14:19:00|682.08|674.48|682.19|674.59|682.2|674.6|682.08|674.48|8
1654352350000|2022-06-04 14:19:10|682.2|674.6|682.19|674.59|682.2|674.6|681.98|674.38|8
1654352360000|2022-06-04 14:19:20|682.17|674.57|682.23|674.63|682.23|674.63|682.17|674.57|11
1654352370000|2022-06-04 14:19:30|682.22|674.62|682.19|674.59|682.22|674.62|682.14|674.54|5
1654352380000|2022-06-04 14:19:40|682.18|674.58|682.19|674.59|682.19|674.59|682.13|674.53|9
1654352390000|2022-06-04 14:19:50|682.18|674.58|682.2|674.6|682.2|674.6|682.13|674.53|10
1654352400000|2022-06-04 14:20:00|682.15|674.55|681.98|674.38|682.15|674.55|681.94|674.34|12
1654352410000|2022-06-04 14:20:10|681.96|674.36|681.98|674.38|682.02|674.42|681.96|674.36|11
1654352420000|2022-06-04 14:20:20|681.97|674.37|682.1|674.5|682.12|674.52|681.96|674.36|11
1654352430000|2022-06-04 14:20:30|682.11|674.51|682.13|674.53|682.13|674.53|682.1|674.5|8
1654352440000|2022-06-04 14:20:40|682.12|674.52|681.94|674.34|682.12|674.52|681.94|674.34|14
1654352450000|2022-06-04 14:20:50|681.99|674.39|682.16|674.56|682.16|674.56|681.94|674.34|12
1654352460000|2022-06-04 14:21:00|682.18|674.58|682.23|674.63|682.25|674.65|682.13|674.53|16
1654352470000|2022-06-04 14:21:10|682.24|674.64|682.44|674.84|682.44|674.84|682.21|674.61|15
1654352480000|2022-06-04 14:21:20|682.63|675.03|682.95|675.35|682.95|675.35|682.63|675.03|17
1654352490000|2022-06-04 14:21:30|682.96|675.36|683.2|675.6|683.2|675.6|682.9|675.3|12
1654352500000|2022-06-04 14:21:40|683.19|675.59|683.72|676.12|683.84|676.24|683.19|675.59|24
1654352510000|2022-06-04 14:21:50|683.73|676.13|684.51|676.91|684.51|676.91|683.73|676.13|18
1654352520000|2022-06-04 14:22:00|684.44|676.84|685.45|677.85|685.45|677.85|684.39|676.79|26
1654352530000|2022-06-04 14:22:10|685.47|677.87|685.55|677.95|685.77|678.17|685.2|677.6|25
1654352540000|2022-06-04 14:22:20|685.33|677.73|686.14|678.54|686.64|679.04|685.33|677.73|33
1654352550000|2022-06-04 14:22:30|686.19|678.59|686.19|678.59|686.37|678.77|686.03|678.43|26
1654352560000|2022-06-04 14:22:40|686.11|678.51|686.3|678.7|686.3|678.7|686.04|678.44|22
1654352570000|2022-06-04 14:22:50|686.28|678.68|686.55|678.95|686.62|679.02|686.22|678.62|17
1654352580000|2022-06-04 14:23:00|686.56|678.96|687|679.4|687.01|679.41|686.48|678.88|21
1654352590000|2022-06-04 14:23:10|686.98|679.38|687.03|679.43|687.11|679.51|686.92|679.32|12
1654352600000|2022-06-04 14:23:20|687.06|679.46|686.78|679.18|687.06|679.46|686.77|679.17|14
1654352610000|2022-06-04 14:23:30|686.61|679.01|686.33|678.73|686.61|679.01|686.32|678.72|23
1654352620000|2022-06-04 14:23:40|686.34|678.74|686.32|678.72|686.47|678.87|686.3|678.7|15
1654352630000|2022-06-04 14:23:50|686.33|678.73|686.34|678.74|686.37|678.77|686.31|678.71|11
1654352640000|2022-06-04 14:24:00|686.35|678.75|686.21|678.61|686.35|678.75|686.18|678.58|16
1654352650000|2022-06-04 14:24:10|686.2|678.6|686.28|678.68|686.34|678.74|686.2|678.6|13
1654352660000|2022-06-04 14:24:20|686.08|678.48|686.26|678.66|686.29|678.69|686.08|678.48|11
1654352670000|2022-06-04 14:24:30|686.27|678.67|686.27|678.67|686.3|678.7|686.26|678.66|13
1654352680000|2022-06-04 14:24:40|686.26|678.66|686.35|678.75|686.36|678.76|686.26|678.66|11
1654352690000|2022-06-04 14:24:50|686.33|678.73|686.73|679.13|686.8|679.2|686.33|678.73|17
1654352700000|2022-06-04 14:25:00|686.72|679.12|686.76|679.16|686.86|679.26|686.66|679.06|14
1654352710000|2022-06-04 14:25:10|686.77|679.17|686.77|679.17|686.84|679.24|686.75|679.15|10
1654352720000|2022-06-04 14:25:20|686.76|679.16|686.83|679.23|686.84|679.24|686.76|679.16|10
1654352730000|2022-06-04 14:25:30|686.84|679.24|686.94|679.34|686.94|679.34|686.84|679.24|6
1654352740000|2022-06-04 14:25:40|687|679.4|687.05|679.45|687.07|679.47|687|679.4|8
1654352750000|2022-06-04 14:25:50|687.03|679.43|687.13|679.53|687.13|679.53|687.03|679.43|6
1654352760000|2022-06-04 14:26:00|687.12|679.52|688.05|680.45|688.05|680.45|687.12|679.52|16
1654352770000|2022-06-04 14:26:10|688.21|680.61|688.78|681.18|688.9|681.3|688.21|680.61|30
1654352780000|2022-06-04 14:26:20|688.8|681.2|688.9|681.3|688.98|681.38|688.8|681.2|24
1654352790000|2022-06-04 14:26:30|688.86|681.26|688.39|680.79|688.97|681.37|688.36|680.76|21
1654352800000|2022-06-04 14:26:40|688.36|680.76|688.28|680.68|688.36|680.76|688.26|680.66|15
1654352810000|2022-06-04 14:26:50|688.27|680.67|688.31|680.71|688.31|680.71|688.27|680.67|5
1654352820000|2022-06-04 14:27:00|688.29|680.69|688.33|680.73|688.33|680.73|688.29|680.69|6
1654352830000|2022-06-04 14:27:10|688.37|680.77|689.14|681.54|689.14|681.54|688.33|680.73|14
1654352840000|2022-06-04 14:27:20|689.13|681.53|689.22|681.62|689.24|681.64|689.07|681.47|13
1654352850000|2022-06-04 14:27:30|689.23|681.63|688.96|681.36|689.23|681.63|688.95|681.35|6
1654352860000|2022-06-04 14:27:40|688.97|681.37|689.03|681.43|689.03|681.43|688.97|681.37|5
1654352870000|2022-06-04 14:27:50|689.01|681.41|689.25|681.65|689.25|681.65|688.97|681.37|15
1654352880000|2022-06-04 14:28:00|689.28|681.68|690.41|682.81|690.41|682.81|689.28|681.68|21
1654352890000|2022-06-04 14:28:10|690.25|682.65|690.27|682.67|690.29|682.69|690.22|682.62|18
1654352900000|2022-06-04 14:28:20|690.26|682.66|690.21|682.61|690.27|682.67|690.21|682.61|11
1654352910000|2022-06-04 14:28:30|690.15|682.55|690.24|682.64|690.26|682.66|690.15|682.55|16
1654352920000|2022-06-04 14:28:40|690.26|682.66|690.48|682.88|690.48|682.88|690.21|682.61|13
1654352930000|2022-06-04 14:28:50|690.52|682.92|690.89|683.29|690.89|683.29|690.45|682.85|14
1654352940000|2022-06-04 14:29:00|690.9|683.3|690.23|682.63|691.01|683.41|690.23|682.63|12
1654352950000|2022-06-04 14:29:10|690.16|682.56|690.35|682.75|690.74|683.14|690.08|682.48|23
1654352960000|2022-06-04 14:29:20|690.34|682.74|690.48|682.88|690.5|682.9|690.11|682.51|19
1654352970000|2022-06-04 14:29:30|690.43|682.83|690.26|682.66|690.43|682.83|690.23|682.63|20
1654352980000|2022-06-04 14:29:40|690.27|682.67|690.25|682.65|690.29|682.69|690.24|682.64|8
1654352990000|2022-06-04 14:29:50|690.26|682.66|690.25|682.65|690.26|682.66|690.22|682.62|7
1654353000000|2022-06-04 14:30:00|690.24|682.64|690.48|682.88|690.83|683.23|690.2|682.6|29
1654353010000|2022-06-04 14:30:10|690.41|682.81|690.9|683.3|690.91|683.31|690.41|682.81|9
1654353020000|2022-06-04 14:30:20|690.93|683.33|692.79|685.19|692.79|685.19|690.93|683.33|30
1654353030000|2022-06-04 14:30:30|692.8|685.2|693.07|685.47|693.2|685.6|692.42|684.82|30
1654353040000|2022-06-04 14:30:40|693.06|685.46|694.01|686.41|694.01|686.41|693.06|685.46|17
1654353050000|2022-06-04 14:30:50|694.02|686.42|695.34|687.74|695.56|687.96|694.02|686.42|28
1654353060000|2022-06-04 14:31:00|695.35|687.75|696.03|688.43|696.6|689|695.35|687.75|30
1654353070000|2022-06-04 14:31:10|695.66|688.06|695.16|687.56|695.66|688.06|695.15|687.55|29
1654353080000|2022-06-04 14:31:20|695.17|687.57|694.88|687.28|695.17|687.57|694.52|686.92|31
1654353090000|2022-06-04 14:31:30|695.01|687.41|695.26|687.66|695.8|688.2|695.01|687.41|33
1654353100000|2022-06-04 14:31:40|695.24|687.64|695.01|687.41|695.25|687.65|694.72|687.12|24
1654353110000|2022-06-04 14:31:50|695.23|687.63|694.44|686.84|695.3|687.7|694.42|686.82|21
1654353120000|2022-06-04 14:32:00|694.46|686.86|695|687.4|695.04|687.44|694.46|686.86|32
1654353130000|2022-06-04 14:32:10|694.98|687.38|694.93|687.33|694.99|687.39|694.83|687.23|19
1654353140000|2022-06-04 14:32:20|694.94|687.34|694.75|687.15|694.95|687.35|694.75|687.15|16
1654353150000|2022-06-04 14:32:30|694.89|687.29|694.99|687.39|695.01|687.41|694.8|687.2|23
1654353160000|2022-06-04 14:32:40|695|687.4|695.72|688.12|695.79|688.19|695|687.4|15
1654353170000|2022-06-04 14:32:50|695.48|687.88|695.24|687.64|695.48|687.88|695.24|687.64|23
1654353180000|2022-06-04 14:33:00|695.23|687.63|695.09|687.49|695.29|687.69|695.09|687.49|23
1654353190000|2022-06-04 14:33:10|695.12|687.52|695.23|687.63|695.26|687.66|695.12|687.52|24
1654353200000|2022-06-04 14:33:20|695.21|687.61|695.23|687.63|695.26|687.66|695.1|687.5|24
1654353210000|2022-06-04 14:33:30|695.27|687.67|695.23|687.63|695.27|687.67|695.13|687.53|14
1654353220000|2022-06-04 14:33:40|695.22|687.62|695.28|687.68|695.3|687.7|695.22|687.62|10
1654353230000|2022-06-04 14:33:50|695.41|687.81|695.71|688.11|695.83|688.23|695.41|687.81|28
1654353240000|2022-06-04 14:34:00|695.66|688.06|696.03|688.43|696.04|688.44|695.62|688.02|22
1654353250000|2022-06-04 14:34:10|695.96|688.36|696.59|688.99|696.6|689|695.94|688.34|23
1654353260000|2022-06-04 14:34:20|696.6|689|696.8|689.2|696.8|689.2|696.6|689|13
1654353270000|2022-06-04 14:34:30|696.81|689.21|697.58|689.98|697.58|689.98|696.81|689.21|14
1654353280000|2022-06-04 14:34:40|697.61|690.01|697.68|690.08|697.73|690.13|697.61|690.01|16
1654353290000|2022-06-04 14:34:50|697.7|690.1|697.26|689.66|697.7|690.1|697.23|689.63|20
1654353300000|2022-06-04 14:35:00|697.27|689.67|697.31|689.71|697.54|689.94|697.25|689.65|22
1654353310000|2022-06-04 14:35:10|697.32|689.72|697.25|689.65|697.5|689.9|697.23|689.63|24
1654353320000|2022-06-04 14:35:20|697.28|689.68|697.58|689.98|697.58|689.98|697.27|689.67|15
1654353330000|2022-06-04 14:35:30|697.52|689.92|697.85|690.25|697.85|690.25|697.47|689.87|17
1654353340000|2022-06-04 14:35:40|697.86|690.26|697.96|690.36|697.97|690.37|697.77|690.17|9
1654353350000|2022-06-04 14:35:50|697.98|690.38|698.95|691.35|698.95|691.35|697.98|690.38|17
1654353360000|2022-06-04 14:36:00|698.93|691.33|698.98|691.38|698.99|691.39|698.89|691.29|14
1654353370000|2022-06-04 14:36:10|698.95|691.35|698.76|691.16|698.97|691.37|698.76|691.16|9
1654353380000|2022-06-04 14:36:20|698.77|691.17|697.53|689.93|698.77|691.17|697.53|689.93|19
1654353390000|2022-06-04 14:36:30|697.52|689.92|697.18|689.58|697.52|689.92|696.93|689.33|25
1654353400000|2022-06-04 14:36:40|697.25|689.65|696.33|688.73|697.25|689.65|696.33|688.73|22
1654353410000|2022-06-04 14:36:50|696.35|688.75|696.33|688.73|696.47|688.87|696.23|688.63|24
1654353420000|2022-06-04 14:37:00|696.29|688.69|696.23|688.63|696.29|688.69|696.04|688.44|16
1654353430000|2022-06-04 14:37:10|696.22|688.62|696.37|688.77|696.37|688.77|696.22|688.62|14
1654353440000|2022-06-04 14:37:20|696.35|688.75|696.65|689.05|696.66|689.06|695.46|687.86|18
1654353450000|2022-06-04 14:37:30|696.61|689.01|696.69|689.09|696.75|689.15|696.6|689|22
1654353460000|2022-06-04 14:37:40|696.66|689.06|696.54|688.94|696.66|689.06|696.38|688.78|24
1654353470000|2022-06-04 14:37:50|696.56|688.96|696.99|689.39|696.99|689.39|696.54|688.94|18
1654353480000|2022-06-04 14:38:00|697.02|689.42|696.97|689.37|697.06|689.46|696.96|689.36|16
1654353490000|2022-06-04 14:38:10|696.98|689.38|696.8|689.2|697|689.4|696.8|689.2|13
1654353500000|2022-06-04 14:38:20|696.94|689.34|696.95|689.35|696.95|689.35|696.92|689.32|7
1654353510000|2022-06-04 14:38:30|696.93|689.33|696.78|689.18|696.93|689.33|696.69|689.09|9
1654353520000|2022-06-04 14:38:40|696.92|689.32|696.95|689.35|696.96|689.36|696.77|689.17|11
1654353530000|2022-06-04 14:38:50|696.96|689.36|696.99|689.39|696.99|689.39|696.95|689.35|7
1654353540000|2022-06-04 14:39:00|696.98|689.38|696.71|689.11|696.99|689.39|696.67|689.07|14
1654353550000|2022-06-04 14:39:10|696.39|688.79|695.7|688.1|696.42|688.82|695.7|688.1|22
1654353560000|2022-06-04 14:39:20|695.65|688.05|695.25|687.65|695.66|688.06|695.23|687.63|26
1654353570000|2022-06-04 14:39:30|695.24|687.64|694.44|686.84|695.24|687.64|694.42|686.82|24
1654353580000|2022-06-04 14:39:40|694.45|686.85|694.36|686.76|694.45|686.85|694.32|686.72|13
1654353590000|2022-06-04 14:39:50|694.35|686.75|694|686.4|694.35|686.75|694|686.4|25
1654353600000|2022-06-04 14:40:00|694.04|686.44|693.42|685.82|694.04|686.44|693.41|685.81|22
1654353610000|2022-06-04 14:40:10|693.41|685.81|693.89|686.29|693.89|686.29|693.31|685.71|23
1654353620000|2022-06-04 14:40:20|693.91|686.31|693.85|686.25|693.91|686.31|693.79|686.19|13
1654353630000|2022-06-04 14:40:30|693.84|686.24|693.29|685.69|693.94|686.34|693.29|685.69|25
1654353640000|2022-06-04 14:40:40|693.31|685.71|693.26|685.66|693.31|685.71|693.25|685.65|12
1654353650000|2022-06-04 14:40:50|693.39|685.79|693.35|685.75|693.39|685.79|693.34|685.74|18
1654353660000|2022-06-04 14:41:00|693.34|685.74|693.22|685.62|693.35|685.75|693.19|685.59|19
1654353670000|2022-06-04 14:41:10|693.15|685.55|692.98|685.38|693.15|685.55|692.97|685.37|18
1654353680000|2022-06-04 14:41:20|692.87|685.27|692.92|685.32|693.03|685.43|692.87|685.27|18
1654353690000|2022-06-04 14:41:30|692.93|685.33|692.89|685.29|692.97|685.82|689.95|685.27|20
1654353700000|2022-06-04 14:41:40|692.87|685.27|693.03|685.43|693.07|685.47|692.86|685.26|11
1654353710000|2022-06-04 14:41:50|693|685.4|693.03|685.43|693.04|685.44|693|685.4|6
1654353720000|2022-06-04 14:42:00|693.07|685.47|693.02|685.42|693.07|685.47|692.9|685.3|12
1654353730000|2022-06-04 14:42:10|692.99|685.39|693.66|686.06|693.66|686.06|692.99|685.39|22
1654353740000|2022-06-04 14:42:20|693.63|686.03|693.85|686.25|693.86|686.26|693.63|686.03|13
1654353750000|2022-06-04 14:42:30|693.86|686.26|693.91|686.31|693.91|686.31|693.39|685.79|12
1654353760000|2022-06-04 14:42:40|693.94|686.34|694.61|687.01|694.69|687.09|693.94|686.34|21
1654353770000|2022-06-04 14:42:50|694.55|686.95|694.81|687.21|694.81|687.21|694.42|686.82|15
1654353780000|2022-06-04 14:43:00|694.83|687.23|694.94|687.34|694.94|687.34|694.83|687.23|7
1654353790000|2022-06-04 14:43:10|694.93|687.33|695.98|688.38|695.98|688.38|694.93|687.33|19
1654353800000|2022-06-04 14:43:20|696|688.4|696.48|688.88|696.51|688.91|696|688.4|23
1654353810000|2022-06-04 14:43:30|696.52|688.92|696.48|688.88|696.55|688.95|696.45|688.85|10
1654353820000|2022-06-04 14:43:40|696.45|688.85|696.44|688.84|696.49|688.89|696.44|688.84|7
1654353830000|2022-06-04 14:43:50|696.46|688.86|696.72|689.12|696.73|689.13|696.45|688.85|15
1654353840000|2022-06-04 14:44:00|696.74|689.14|696.83|689.23|696.84|689.24|696.74|689.14|7
1654353850000|2022-06-04 14:44:10|696.81|689.21|696.82|689.22|696.84|689.24|696.81|689.21|6
1654353860000|2022-06-04 14:44:20|696.83|689.23|696.77|689.17|696.83|689.23|696.71|689.11|9
1654353870000|2022-06-04 14:44:30|696.78|689.18|696.76|689.16|696.92|689.32|696.75|689.15|11
1654353880000|2022-06-04 14:44:40|696.77|689.17|696.81|689.21|696.81|689.21|696.77|689.17|4
1654353890000|2022-06-04 14:44:50|696.86|689.26|696.86|689.26|696.88|689.28|696.85|689.25|7
1654353900000|2022-06-04 14:45:00|696.87|689.27|697.64|690.04|697.68|690.08|696.87|689.27|24
1654353910000|2022-06-04 14:45:10|697.49|689.89|697.29|689.69|697.49|689.89|697.21|689.61|25
1654353920000|2022-06-04 14:45:20|697.24|689.64|697.26|689.66|697.26|689.66|697.21|689.61|17
1654353930000|2022-06-04 14:45:30|697.27|689.67|697.3|689.7|697.3|689.7|697.26|689.66|4
1654353940000|2022-06-04 14:45:40|697.27|689.67|697.27|689.67|697.27|689.67|697.19|689.59|6
1654353950000|2022-06-04 14:45:50|697.28|689.68|697.19|689.59|697.28|689.68|697.1|689.5|13
1654353960000|2022-06-04 14:46:00|697.2|689.6|696.96|689.36|697.25|689.65|696.96|689.36|11
1654353970000|2022-06-04 14:46:10|696.95|689.35|697.02|689.42|697.02|689.42|696.94|689.34|10
1654353980000|2022-06-04 14:46:20|697.01|689.41|697|689.4|697.01|689.41|697|689.4|2
1654353990000|2022-06-04 14:46:30|697.01|689.41|697.63|690.03|697.63|690.03|697.01|689.41|15
1654354000000|2022-06-04 14:46:40|697.66|690.06|697.79|690.19|697.8|690.2|697.64|690.04|16
1654354010000|2022-06-04 14:46:50|697.8|690.2|697.79|690.19|697.81|690.21|697.74|690.14|7
1654354020000|2022-06-04 14:47:00|697.73|690.13|697.75|690.15|697.83|690.23|697.73|690.13|13
1654354030000|2022-06-04 14:47:10|697.77|690.17|697.76|690.16|697.77|690.17|697.74|690.14|8
1654354040000|2022-06-04 14:47:20|697.77|690.17|697.93|690.33|697.94|690.34|697.77|690.17|17
1654354050000|2022-06-04 14:47:30|697.91|690.31|697.95|690.35|697.97|690.37|697.87|690.27|12
1654354060000|2022-06-04 14:47:40|697.96|690.36|697.65|690.05|697.96|690.36|697.56|689.96|8
1654354070000|2022-06-04 14:47:50|697.66|690.06|697.55|689.95|697.66|690.06|697.45|689.85|17
1654354080000|2022-06-04 14:48:00|697.57|689.97|697.56|689.96|697.57|689.97|697.5|689.9|8
1654354090000|2022-06-04 14:48:10|697.54|689.94|697.51|689.91|697.6|690|697.49|689.89|8
1654354100000|2022-06-04 14:48:20|697.52|689.92|697.36|689.76|697.52|689.92|697.36|689.76|8
1654354110000|2022-06-04 14:48:30|697.35|689.75|697.27|689.67|697.41|689.81|697.25|689.65|10
1654354120000|2022-06-04 14:48:40|697.25|689.65|697.28|689.68|697.28|689.68|697.25|689.65|4
1654354130000|2022-06-04 14:48:50|697.29|689.69|697.31|689.71|697.37|689.77|697.29|689.69|7
1654354140000|2022-06-04 14:49:00|697.32|689.72|697.58|689.98|697.69|690.09|697.32|689.72|21
1654354150000|2022-06-04 14:49:10|697.55|689.95|697.47|689.87|697.55|689.95|697.4|689.8|16
1654354160000|2022-06-04 14:49:20|697.46|689.86|697.48|689.88|697.5|689.9|697.46|689.86|8
1654354170000|2022-06-04 14:49:30|697.51|689.91|697.38|689.78|697.51|689.91|697.34|689.74|12
1654354180000|2022-06-04 14:49:40|697.37|689.77|696.46|688.86|697.4|689.8|696.46|688.86|25
1654354190000|2022-06-04 14:49:50|696.45|688.85|693.38|688.68|696.45|688.85|693.38|688.13|28
1654354200000|2022-06-04 14:50:00|696.44|688.29|696.27|688.67|696.45|688.85|696.24|688.29|14
1654354210000|2022-06-04 14:50:10|696.23|688.63|696.24|688.64|696.26|688.66|696.19|688.59|13
1654354220000|2022-06-04 14:50:20|696.23|688.63|696.24|688.64|696.3|688.7|696.23|688.63|8
1654354230000|2022-06-04 14:50:30|696.26|688.66|696.26|688.66|696.26|688.66|696.24|688.64|5
1654354240000|2022-06-04 14:50:40|696.27|688.67|696.57|688.97|696.58|688.98|696.27|688.67|19
1654354250000|2022-06-04 14:50:50|696.61|689.01|696.41|688.81|696.61|689.01|696.41|688.81|12
1654354260000|2022-06-04 14:51:00|696.55|688.95|696.96|689.36|697.02|689.42|696.55|688.95|21
1654354270000|2022-06-04 14:51:10|696.91|689.31|696.82|689.22|697|689.4|696.82|689.22|13
1654354280000|2022-06-04 14:51:20|696.85|689.25|696.96|689.36|696.96|689.36|696.83|689.23|15
1654354290000|2022-06-04 14:51:30|696.98|689.38|697.03|689.43|697.03|689.43|696.95|689.35|14
1654354300000|2022-06-04 14:51:40|697.04|689.44|697.5|689.9|697.5|689.9|697.04|689.44|15
1654354310000|2022-06-04 14:51:50|697.53|689.93|697.9|690.3|697.91|690.31|697.53|689.93|13
1654354320000|2022-06-04 14:52:00|697.98|690.38|697.92|690.32|698.05|690.45|697.78|690.18|13
1654354330000|2022-06-04 14:52:10|697.93|690.33|698|690.4|698.02|690.42|697.93|690.33|9
1654354340000|2022-06-04 14:52:20|698.01|690.41|698.7|691.1|698.73|691.13|698|690.4|22
1654354350000|2022-06-04 14:52:30|698.63|691.03|698.59|690.99|698.68|691.08|698.23|690.63|20
1654354360000|2022-06-04 14:52:40|698.55|690.95|698.3|690.7|698.62|691.02|698.29|690.69|23
1654354370000|2022-06-04 14:52:50|698.29|690.69|698.33|690.73|698.37|690.77|698.28|690.68|16
1654354380000|2022-06-04 14:53:00|698.32|690.72|698.23|690.63|698.32|690.72|698.22|690.62|11
1654354390000|2022-06-04 14:53:10|698.14|690.54|698.03|690.43|698.14|690.54|698.03|690.43|12
1654354400000|2022-06-04 14:53:20|698.06|690.46|698|690.4|698.06|690.46|698|690.4|10
1654354410000|2022-06-04 14:53:30|698.03|690.43|698.03|690.43|698.04|690.44|698|690.4|15
1654354420000|2022-06-04 14:53:40|698.05|690.45|698.08|690.48|698.08|690.48|698.05|690.45|3
1654354430000|2022-06-04 14:53:50|698.09|690.49|698.05|690.45|698.09|690.49|697.96|690.36|9
1654354440000|2022-06-04 14:54:00|698.06|690.46|698.07|690.47|698.13|690.53|698.05|690.45|15
1654354450000|2022-06-04 14:54:10|698.06|690.46|698.08|690.48|698.08|690.48|698.06|690.46|2
1654354460000|2022-06-04 14:54:20|698.16|690.56|698.09|690.49|698.16|690.56|698.06|690.46|6
1654354470000|2022-06-04 14:54:30|698.08|690.48|698.08|690.48|698.1|690.5|698.08|690.48|4
1654354480000|2022-06-04 14:54:40|698.09|690.49|698.11|690.51|698.11|690.51|698.08|690.48|16
1654354490000|2022-06-04 14:54:50|698.1|690.5|697.43|689.83|698.13|690.53|697.43|689.83|16
1654354500000|2022-06-04 14:55:00|697.45|689.85|697.4|689.8|697.45|689.85|697.38|689.78|11
1654354510000|2022-06-04 14:55:10|697.38|689.78|697.31|689.71|697.38|689.78|697.3|689.7|10
1654354520000|2022-06-04 14:55:20|697.32|689.72|697.3|689.7|697.32|689.72|697.3|689.7|7
1654354530000|2022-06-04 14:55:30|697.31|689.71|697.29|689.69|697.31|689.71|697.29|689.69|2
1654354540000|2022-06-04 14:55:40|697.3|689.7|697.21|689.61|697.3|689.7|697.13|689.53|9
1654354550000|2022-06-04 14:55:50|697.2|689.6|697.06|689.46|697.2|689.6|696.96|689.36|23
1654354560000|2022-06-04 14:56:00|697.01|689.41|696.52|688.92|697.04|689.44|696.52|688.92|22
1654354570000|2022-06-04 14:56:10|696.4|688.8|696.38|688.78|696.43|688.83|696.38|688.78|9
1654354580000|2022-06-04 14:56:20|696.37|688.77|696.32|688.72|696.37|688.77|696.32|688.72|12
1654354590000|2022-06-04 14:56:30|696.33|688.73|696.25|688.65|696.33|688.73|696.22|688.62|13
1654354600000|2022-06-04 14:56:40|696.24|688.64|696.24|688.64|696.25|688.65|696.23|688.63|7
1654354610000|2022-06-04 14:56:50|696.23|688.63|696.24|688.64|696.25|688.65|696.22|688.62|8
1654354620000|2022-06-04 14:57:00|696.23|688.63|696.24|688.64|696.25|688.65|696.23|688.63|11
1654354630000|2022-06-04 14:57:10|696.23|688.63|696.31|688.71|696.33|688.73|696.21|688.61|15
1654354640000|2022-06-04 14:57:20|696.3|688.7|696.11|688.51|696.31|688.71|696.09|688.49|13
1654354650000|2022-06-04 14:57:30|696.09|688.49|696.26|688.66|696.26|688.66|696.09|688.49|9
1654354660000|2022-06-04 14:57:40|696.25|688.65|696.3|688.7|696.3|688.7|696.25|688.65|4
1654354670000|2022-06-04 14:57:50|696.29|688.69|696.16|688.56|696.29|688.69|696.14|688.54|8
1654354680000|2022-06-04 14:58:00|696.15|688.55|693.2|688.01|696.24|688.64|693.2|688.01|11
1654354690000|2022-06-04 14:58:10|693.19|688|696.15|688.55|696.18|688.94|693.17|687.42|18
1654354700000|2022-06-04 14:58:20|696.16|688.56|696.22|688.62|696.22|688.62|696.12|688.52|12
1654354710000|2022-06-04 14:58:30|696.13|688.53|696.1|688.5|696.13|688.53|696.08|688.48|5
1654354720000|2022-06-04 14:58:40|696.14|688.54|696.27|688.67|696.28|688.68|696.14|688.54|10
1654354730000|2022-06-04 14:58:50|696.26|688.66|696.12|688.52|696.26|688.66|696.12|688.52|8
1654354740000|2022-06-04 14:59:00|696.13|688.53|696.08|688.48|696.14|688.54|696.07|688.47|10
1654354750000|2022-06-04 14:59:10|696.07|688.47|696.16|688.56|696.16|688.56|696.04|688.44|10
1654354760000|2022-06-04 14:59:20|696.15|688.55|696.08|688.48|696.15|688.55|696.07|688.47|4
1654354770000|2022-06-04 14:59:30|696.07|688.47|696.01|688.41|696.07|688.47|696.01|688.41|2
1654354780000|2022-06-04 14:59:40|696.07|688.47|696.06|688.46|696.07|688.47|696.05|688.45|5
1654354790000|2022-06-04 14:59:50|696.11|688.51|695.88|688.28|696.23|688.63|695.88|688.28|17
1654354800000|2022-06-04 15:00:00|695.93|688.33|696.19|688.59|696.19|688.59|695.93|688.33|13
1654354810000|2022-06-04 15:00:10|696.22|688.62|696.59|688.99|696.59|688.99|696.22|688.62|12
1654354820000|2022-06-04 15:00:20|696.61|689.01|696.71|689.11|696.87|689.27|696.61|689.01|14
1654354830000|2022-06-04 15:00:30|696.69|689.09|696.58|688.98|696.71|689.11|696.55|688.95|13
1654354840000|2022-06-04 15:00:40|696.63|689.03|696.61|689.01|696.63|689.03|696.61|689.01|4
1654354850000|2022-06-04 15:00:50|696.55|688.95|696.57|688.97|696.57|688.97|696.54|688.94|3
1654354860000|2022-06-04 15:01:00|696.5|688.9|696.18|688.58|696.5|688.9|696.18|688.58|18
1654354870000|2022-06-04 15:01:10|696.17|688.57|696.02|688.42|696.22|688.62|696.02|688.42|16
1654354880000|2022-06-04 15:01:20|696.01|688.41|695.97|688.37|696.01|688.41|695.97|688.37|6
1654354890000|2022-06-04 15:01:30|695.83|688.23|695.81|688.21|695.91|688.31|695.74|688.14|26
1654354900000|2022-06-04 15:01:40|695.82|688.22|695.43|687.83|695.83|688.23|695.43|687.83|17
1654354910000|2022-06-04 15:01:50|695.42|687.82|695.4|687.8|695.44|687.84|695.38|687.78|11
1654354920000|2022-06-04 15:02:00|695.39|687.79|695.3|687.7|695.41|687.81|695.28|687.68|12
1654354930000|2022-06-04 15:02:10|695.34|687.74|695.77|688.17|695.94|688.34|695.34|687.74|20
1654354940000|2022-06-04 15:02:20|695.53|687.93|695.37|687.77|695.58|687.98|695.34|687.74|15
1654354950000|2022-06-04 15:02:30|695.36|687.76|695.35|687.75|695.37|687.77|695.32|687.72|9
1654354960000|2022-06-04 15:02:40|695.29|687.69|695.27|687.67|695.29|687.69|695.27|687.67|2
1654354970000|2022-06-04 15:02:50|695.28|687.68|695.26|687.66|695.28|687.68|695.26|687.66|3
1654354980000|2022-06-04 15:03:00|695.25|687.65|695.29|687.69|695.29|687.69|695.25|687.65|5
1654354990000|2022-06-04 15:03:10|695.3|687.7|695.3|687.7|695.3|687.7|695.29|687.69|3
1654355000000|2022-06-04 15:03:20|695.24|687.64|695.19|687.59|695.25|687.65|695.17|687.57|16
1654355010000|2022-06-04 15:03:30|695.16|687.56|695.11|687.51|695.22|687.62|695.11|687.51|9
1654355020000|2022-06-04 15:03:40|695.17|687.57|695.13|687.53|695.17|687.57|694.58|686.98|19
1654355030000|2022-06-04 15:03:50|695.1|687.5|695.81|688.21|695.82|688.22|695.08|687.48|25
1654355040000|2022-06-04 15:04:00|695.82|688.22|695.77|688.17|695.82|688.22|695.75|688.15|9
1654355050000|2022-06-04 15:04:10|695.82|688.22|695.84|688.24|695.94|688.34|695.81|688.21|10
1654355060000|2022-06-04 15:04:20|695.88|688.28|696.05|688.45|696.09|688.49|695.8|688.2|18
1654355070000|2022-06-04 15:04:30|696.07|688.47|695.99|688.39|696.09|688.49|695.95|688.35|12
1654355080000|2022-06-04 15:04:40|696.01|688.41|695.82|688.22|696.01|688.41|695.77|688.17|15
1654355090000|2022-06-04 15:04:50|695.8|688.2|695.8|688.2|695.82|688.22|695.77|688.17|5
1654355100000|2022-06-04 15:05:00|695.82|688.22|695.86|688.26|695.86|688.26|695.8|688.2|7
1654355110000|2022-06-04 15:05:10|695.85|688.25|695.29|687.69|695.85|688.25|695.27|687.67|17
1654355120000|2022-06-04 15:05:20|695.28|687.68|695.22|687.62|695.32|687.72|695.22|687.62|11
1654355130000|2022-06-04 15:05:30|695.21|687.61|694.62|687.02|695.21|687.61|694.61|687.01|17
1654355140000|2022-06-04 15:05:40|694.58|686.98|695.03|687.43|695.07|687.47|694.58|686.98|13
1654355150000|2022-06-04 15:05:50|695.01|687.41|695.03|687.43|695.06|687.46|694.91|687.31|15
1654355160000|2022-06-04 15:06:00|694.95|687.35|695.05|687.45|695.06|687.46|694.94|687.34|18
1654355170000|2022-06-04 15:06:10|695.03|687.43|695.11|687.51|695.11|687.51|695.03|687.43|13
1654355180000|2022-06-04 15:06:20|695.1|687.5|695.32|687.72|695.32|687.72|695.08|687.48|10
1654355190000|2022-06-04 15:06:30|695.33|687.73|695.21|687.61|695.33|687.73|695.19|687.59|8
1654355200000|2022-06-04 15:06:40|695.2|687.6|695.26|687.66|695.26|687.66|695.18|687.58|9
1654355210000|2022-06-04 15:06:50|695.27|687.67|695.26|687.66|695.27|687.67|695.25|687.65|3
1654355220000|2022-06-04 15:07:00|695.27|687.67|695.28|687.68|695.34|687.74|695.27|687.67|6
1654355230000|2022-06-04 15:07:10|695.25|687.65|695.22|687.62|695.25|687.65|695.22|687.62|3
1654355240000|2022-06-04 15:07:20|695.21|687.61|695.12|687.52|695.22|687.62|695.12|687.52|6
1654355250000|2022-06-04 15:07:30|695.22|687.62|695.2|687.6|695.24|687.64|695.19|687.59|7
1654355260000|2022-06-04 15:07:40|695.24|687.64|695.23|687.63|695.24|687.64|695.23|687.63|2
1654355280000|2022-06-04 15:08:00|695.2|687.6|695.12|687.52|695.2|687.6|695|687.4|16
1654355290000|2022-06-04 15:08:10|695.11|687.51|695.13|687.53|695.13|687.53|695.11|687.51|7
1654355300000|2022-06-04 15:08:20|695.12|687.52|695.16|687.56|695.17|687.57|695.11|687.51|9
1654355310000|2022-06-04 15:08:30|695.17|687.57|695.2|687.6|695.2|687.6|695.12|687.52|11
1654355320000|2022-06-04 15:08:40|695.21|687.61|695.21|687.61|695.21|687.61|695.21|687.61|1
1654355330000|2022-06-04 15:08:50|695.12|687.52|695.18|687.58|695.21|687.61|695.12|687.52|5
1654355340000|2022-06-04 15:09:00|695.21|687.61|695.21|687.61|695.21|687.61|695.21|687.61|1
1654355350000|2022-06-04 15:09:10|695.23|687.63|695.59|687.99|695.59|687.99|695.23|687.63|15
1654355360000|2022-06-04 15:09:20|695.65|688.05|695.89|688.29|695.89|688.29|695.65|688.05|7
1654355370000|2022-06-04 15:09:30|695.87|688.27|696.58|688.98|696.58|688.98|695.87|688.27|15
1654355380000|2022-06-04 15:09:40|696.59|688.99|696.64|689.04|696.64|689.04|696.56|688.96|20
1654355390000|2022-06-04 15:09:50|696.72|689.12|696.94|689.34|696.94|689.34|696.72|689.12|5
1654355400000|2022-06-04 15:10:00|696.95|689.35|697.09|689.49|697.64|690.04|696.95|689.35|12
1654355410000|2022-06-04 15:10:10|697.08|689.48|696.95|689.35|697.08|689.48|696.94|689.34|10
1654355420000|2022-06-04 15:10:20|696.96|689.36|697.13|689.53|697.13|689.53|696.89|689.29|11
1654355430000|2022-06-04 15:10:30|697.16|689.56|697.15|689.55|697.19|689.59|697.15|689.55|5
1654355440000|2022-06-04 15:10:40|697.16|689.56|697.77|690.17|697.77|690.17|697.15|689.55|13
1654355450000|2022-06-04 15:10:50|697.81|690.21|697.66|690.06|697.81|690.21|697.59|689.99|11
1654355460000|2022-06-04 15:11:00|697.67|690.07|697.87|690.27|697.94|690.34|697.67|690.07|14
1654355470000|2022-06-04 15:11:10|697.84|690.24|697.63|690.03|697.84|690.24|697.56|689.96|12
1654355480000|2022-06-04 15:11:20|697.57|689.97|697.84|690.24|697.84|690.24|697.57|689.97|11
1654355490000|2022-06-04 15:11:30|697.81|690.21|697.74|690.14|697.85|690.25|697.71|690.11|11
1654355500000|2022-06-04 15:11:40|697.75|690.15|697.96|690.36|697.98|690.38|697.75|690.15|16
1654355510000|2022-06-04 15:11:50|697.98|690.38|697.97|690.37|698.02|690.42|697.95|690.35|26
1654355520000|2022-06-04 15:12:00|697.94|690.34|697.99|690.39|697.99|690.39|697.88|690.28|14
1654355530000|2022-06-04 15:12:10|698.02|690.42|697.99|690.39|698.02|690.42|697.98|690.38|14
1654355540000|2022-06-04 15:12:20|698.01|690.41|698.01|690.41|698.01|690.41|698.01|690.41|1
1654355550000|2022-06-04 15:12:30|697.99|690.39|697.99|690.39|697.99|690.39|697.99|690.39|1
1654355560000|2022-06-04 15:12:40|697.8|690.2|698|690.4|698|690.4|697.8|690.2|2
1654355570000|2022-06-04 15:12:50|698.05|690.45|698.07|690.47|698.07|690.47|698|690.4|5
1654355580000|2022-06-04 15:13:00|698.09|690.49|698.15|690.55|698.2|690.6|698.09|690.49|9
1654355590000|2022-06-04 15:13:10|698.14|690.54|698.12|690.52|698.14|690.54|698.11|690.51|7
1654355600000|2022-06-04 15:13:20|698.13|690.53|698.14|690.54|698.14|690.54|698.13|690.53|2
1654355610000|2022-06-04 15:13:30|698.13|690.53|698.16|690.56|698.16|690.56|697.82|690.22|4
1654355620000|2022-06-04 15:13:40|698.19|690.59|698.3|690.7|698.31|690.71|698.19|690.59|11
1654355630000|2022-06-04 15:13:50|698.31|690.71|698.3|690.7|698.31|690.71|698.3|690.7|2
1654355640000|2022-06-04 15:14:00|698.29|690.69|698.67|691.07|698.67|691.07|698.27|690.67|14
1654355650000|2022-06-04 15:14:10|698.66|691.06|699.44|691.84|699.44|691.84|698.61|691.01|10
1654355660000|2022-06-04 15:14:20|699.45|691.85|699.61|692.01|699.65|692.05|699.45|691.85|14
1654355670000|2022-06-04 15:14:30|699.62|692.02|699.53|691.93|699.69|692.09|699.53|691.93|13
1654355680000|2022-06-04 15:14:40|699.54|691.94|699.53|691.93|699.54|691.94|699.53|691.93|2
1654355690000|2022-06-04 15:14:50|699.54|691.94|699.79|692.19|699.84|692.24|699.46|691.86|8
1654355700000|2022-06-04 15:15:00|699.8|692.2|699.35|691.75|699.8|692.2|699.35|691.75|14
1654355710000|2022-06-04 15:15:10|699.36|691.76|699.27|691.67|699.36|691.76|699.22|691.62|13
1654355720000|2022-06-04 15:15:20|699.29|691.69|699.28|691.68|699.32|691.72|699.27|691.67|6
1654355730000|2022-06-04 15:15:30|699.26|691.66|699.24|691.64|699.28|691.68|699.24|691.64|5
1654355740000|2022-06-04 15:15:40|699.23|691.63|699.23|691.63|699.23|691.63|699.23|691.63|1
1654355750000|2022-06-04 15:15:50|699.24|691.64|699.29|691.69|699.29|691.69|699.23|691.63|6
1654355760000|2022-06-04 15:16:00|699.27|691.67|699.05|691.45|699.27|691.67|698.99|691.39|12
1654355770000|2022-06-04 15:16:10|699.03|691.43|699.03|691.43|699.06|691.46|698.97|691.37|17
1654355780000|2022-06-04 15:16:20|698.99|691.39|698.64|691.04|698.99|691.39|698.36|690.76|20
1654355790000|2022-06-04 15:16:30|698.62|691.02|698.76|691.16|698.78|691.18|698.49|690.89|15
1654355800000|2022-06-04 15:16:40|698.74|691.14|698.85|691.25|698.91|691.31|698.57|690.97|20
1654355810000|2022-06-04 15:16:50|698.87|691.27|699.11|691.51|699.11|691.51|698.44|690.84|12
1654355820000|2022-06-04 15:17:00|699.1|691.5|698.83|691.23|699.11|691.51|698.83|691.23|18
1654355830000|2022-06-04 15:17:10|698.76|691.16|698.88|691.28|698.91|691.31|698.66|691.06|9
1654355840000|2022-06-04 15:17:20|698.89|691.29|698.89|691.29|698.89|691.29|698.88|691.28|3
1654355850000|2022-06-04 15:17:30|698.9|691.3|698.63|691.03|698.9|691.3|698.63|691.03|17
1654355860000|2022-06-04 15:17:40|698.62|691.02|698.62|691.02|698.65|691.05|698.59|690.99|14
1654355870000|2022-06-04 15:17:50|698.73|691.13|698.66|691.06|698.76|691.16|698.66|691.06|16
1654355880000|2022-06-04 15:18:00|698.68|691.08|698.79|691.19|698.79|691.19|698.66|691.06|10
1654355890000|2022-06-04 15:18:10|698.83|691.23|699|691.4|699.01|691.41|698.76|691.16|11
1654355900000|2022-06-04 15:18:20|699.03|691.43|699|691.4|699.03|691.43|698.99|691.39|10
1654355910000|2022-06-04 15:18:30|699.03|691.43|699.24|691.64|699.24|691.64|699|691.4|8
1654355920000|2022-06-04 15:18:40|699.22|691.62|696.14|689.54|699.31|691.71|696.14|689.54|14
1654355930000|2022-06-04 15:18:50|699.24|689.59|699.26|691.66|699.3|691.7|699.23|689.59|15
1654355940000|2022-06-04 15:19:00|699.29|691.69|699.27|691.67|699.37|691.77|699.26|691.66|13
1654355950000|2022-06-04 15:19:10|699.25|691.65|699.23|691.63|699.26|691.66|699.22|691.62|12
1654355960000|2022-06-04 15:19:20|699.22|691.62|699.13|691.53|699.22|691.62|699.12|691.52|13
1654355970000|2022-06-04 15:19:30|699.15|691.55|698.97|691.37|699.18|691.58|698.93|691.33|22
1654355980000|2022-06-04 15:19:40|699.01|691.41|698.96|691.36|699.03|691.43|698.93|691.33|12
1654355990000|2022-06-04 15:19:50|698.97|691.37|699.03|691.43|699.03|691.43|698.8|691.2|9
1654356000000|2022-06-04 15:20:00|699.01|691.41|698.94|691.34|699.01|691.41|698.93|691.33|4
1654356010000|2022-06-04 15:20:10|698.88|691.28|698.82|691.22|698.9|691.3|698.77|691.17|14
1654356020000|2022-06-04 15:20:20|698.87|691.27|698.76|691.16|698.9|691.3|698.76|691.16|11
1654356030000|2022-06-04 15:20:30|698.86|691.26|698.75|691.15|698.86|691.26|698.75|691.15|7
1654356040000|2022-06-04 15:20:40|698.77|691.17|698.77|691.17|698.82|691.22|698.74|691.14|7
1654356050000|2022-06-04 15:20:50|698.76|691.16|698.2|690.6|698.77|691.17|698.09|690.49|20
1654356060000|2022-06-04 15:21:00|698.23|690.63|698.12|690.52|698.32|690.72|698.1|690.5|17
1654356070000|2022-06-04 15:21:10|698.1|690.5|698.43|690.83|698.43|690.83|698.1|690.5|12
1654356080000|2022-06-04 15:21:20|698.45|690.85|698.76|691.16|698.77|691.17|698.45|690.85|22
1654356090000|2022-06-04 15:21:30|698.8|691.2|698.52|690.92|698.8|691.2|698.52|690.92|8
1654356100000|2022-06-04 15:21:40|698.41|690.81|698.3|690.7|698.45|690.85|698.28|690.68|21
1654356110000|2022-06-04 15:21:50|698.28|690.68|698.28|690.68|698.3|690.7|698.22|690.62|12
1654356120000|2022-06-04 15:22:00|698.27|690.67|698.24|690.64|698.29|690.69|698.23|690.63|16
1654356130000|2022-06-04 15:22:10|698.27|690.67|698.22|690.62|698.3|690.7|698.22|690.62|16
1654356140000|2022-06-04 15:22:20|698.15|690.55|698.2|690.6|698.2|690.6|698.08|690.48|14
1654356150000|2022-06-04 15:22:30|698.18|690.58|698.25|690.65|698.25|690.65|698.18|690.58|7
1654356160000|2022-06-04 15:22:40|698.23|690.63|698.18|690.58|698.23|690.63|698.12|690.52|12
1654356170000|2022-06-04 15:22:50|698.17|690.57|698.24|690.64|698.24|690.64|698.17|690.57|12
1654356180000|2022-06-04 15:23:00|698.21|690.61|698.17|690.57|698.22|690.62|698.16|690.56|13
1654356190000|2022-06-04 15:23:10|698.18|690.58|698.27|690.67|698.27|690.67|697.98|690.38|10
1654356200000|2022-06-04 15:23:20|698.26|690.66|698.5|690.9|698.55|690.95|698.24|690.64|12
1654356210000|2022-06-04 15:23:30|698.55|690.95|698.58|690.98|698.58|690.98|698.28|690.68|21
1654356220000|2022-06-04 15:23:40|698.56|690.96|698.51|690.91|698.65|691.05|698.37|690.77|19
1654356230000|2022-06-04 15:23:50|698.54|690.94|699.03|691.43|699.03|691.43|698.54|690.94|15
1654356240000|2022-06-04 15:24:00|699.01|691.41|699|691.4|699.11|691.51|698.99|691.39|15
1654356250000|2022-06-04 15:24:10|699.02|691.42|698.96|691.36|699.02|691.42|698.96|691.36|5
1654356260000|2022-06-04 15:24:20|698.99|691.39|698.9|691.3|698.99|691.39|698.9|691.3|4
1654356270000|2022-06-04 15:24:30|698.84|691.24|699.04|691.44|699.04|691.44|698.84|691.24|7
1654356280000|2022-06-04 15:24:40|699.03|691.43|698.67|691.07|699.03|691.43|698.67|691.07|15
1654356290000|2022-06-04 15:24:50|698.65|691.05|698.56|690.96|698.68|691.08|698.55|690.95|10
1654356300000|2022-06-04 15:25:00|698.55|690.95|698.95|691.35|698.95|691.35|698.5|690.9|21
1654356310000|2022-06-04 15:25:10|698.97|691.37|698.59|690.99|698.97|691.37|698.59|690.99|13
1654356320000|2022-06-04 15:25:20|698.61|691.01|698.88|691.28|698.88|691.28|698.61|691.01|12
1654356330000|2022-06-04 15:25:30|698.91|691.31|699.03|691.43|699.04|691.44|698.82|691.22|15
1654356340000|2022-06-04 15:25:40|698.99|691.39|698.97|691.37|699.04|691.44|698.96|691.36|7
1654356350000|2022-06-04 15:25:50|698.99|691.39|699.55|691.95|699.55|691.95|698.99|691.39|20
1654356360000|2022-06-04 15:26:00|699.53|691.93|700.58|692.98|700.63|693.03|699.51|691.91|23
1654356370000|2022-06-04 15:26:10|700.59|692.99|700.7|693.1|700.76|693.16|700.59|692.99|9
1654356380000|2022-06-04 15:26:20|700.69|693.09|700.34|692.74|700.69|693.09|700.21|692.61|20
1654356390000|2022-06-04 15:26:30|700.38|692.78|700.6|693|700.6|693|700.33|692.73|24
1654356400000|2022-06-04 15:26:40|700.62|693.02|700.74|693.14|700.77|693.17|700.62|693.02|13
1654356410000|2022-06-04 15:26:50|700.73|693.13|700.78|693.18|700.79|693.19|700.73|693.13|9
1654356420000|2022-06-04 15:27:00|700.79|693.19|700.68|693.08|700.81|693.21|700.61|693.01|13
1654356430000|2022-06-04 15:27:10|700.7|693.1|700.58|692.98|700.73|693.13|700.57|692.97|8
1654356440000|2022-06-04 15:27:20|700.57|692.97|701.89|694.29|701.9|694.3|700.57|692.97|21
1654356450000|2022-06-04 15:27:30|701.9|694.3|702.12|694.52|702.12|694.52|701.88|694.28|9
1654356460000|2022-06-04 15:27:40|702.03|694.43|701.97|694.37|702.07|694.47|701.96|694.36|20
1654356470000|2022-06-04 15:27:50|701.95|694.35|701.96|694.36|702.01|694.41|701.95|694.35|15
1654356480000|2022-06-04 15:28:00|701.97|694.37|702.15|694.55|702.17|694.57|701.97|694.37|15
1654356490000|2022-06-04 15:28:10|702.19|694.59|702.61|695.01|702.61|695.01|702.19|694.59|10
1654356500000|2022-06-04 15:28:20|702.64|695.04|702.78|695.18|702.83|695.23|702.64|695.04|9
1654356510000|2022-06-04 15:28:30|702.79|695.19|702.36|694.76|702.79|695.19|702.35|694.75|11
1654356520000|2022-06-04 15:28:40|702.35|694.75|702.26|694.66|702.35|694.75|702.24|694.64|12
1654356530000|2022-06-04 15:28:50|702.25|694.65|702.28|694.68|702.29|694.69|702.25|694.65|13
1654356540000|2022-06-04 15:29:00|702.32|694.72|702.28|694.68|702.34|694.74|701.32|693.72|13
1654356550000|2022-06-04 15:29:10|702.32|694.72|702.33|694.73|702.38|694.78|702.32|694.72|9
1654356560000|2022-06-04 15:29:20|702.47|694.87|702.58|694.98|702.59|694.99|702.47|694.87|11
1654356570000|2022-06-04 15:29:30|702.59|694.99|702.59|694.99|702.59|694.99|702.54|694.94|4
1654356580000|2022-06-04 15:29:40|702.65|695.05|702.81|695.21|702.82|695.22|702.65|695.05|9
1654356590000|2022-06-04 15:29:50|702.84|695.24|702.27|694.67|702.84|695.24|702.27|694.67|12
1654356600000|2022-06-04 15:30:00|702.26|694.66|702.24|694.64|702.29|694.69|702.24|694.64|10
1654356610000|2022-06-04 15:30:10|702.23|694.63|703.61|696.01|703.66|696.06|702.23|694.63|24
1654356620000|2022-06-04 15:30:20|703.64|696.04|703.69|696.09|703.69|696.09|703.63|696.03|10
1654356630000|2022-06-04 15:30:30|703.7|696.1|703.64|696.04|703.89|696.29|703.62|696.02|20
1654356640000|2022-06-04 15:30:40|703.63|696.03|703.3|695.7|703.73|696.13|703.3|695.7|22
1654356650000|2022-06-04 15:30:50|703.36|695.76|703.05|695.45|703.36|695.76|702.98|695.38|21
1654356660000|2022-06-04 15:31:00|703.06|695.46|703.06|695.46|703.15|695.55|703.05|695.45|18
1654356670000|2022-06-04 15:31:10|703.09|695.49|703.13|695.53|703.15|695.55|703.07|695.47|12
1654356680000|2022-06-04 15:31:20|703.15|695.55|703.05|695.45|703.15|695.55|702.98|695.38|19
1654356690000|2022-06-04 15:31:30|703.06|695.46|703.11|695.51|703.13|695.53|703.03|695.43|18
1654356700000|2022-06-04 15:31:40|703.1|695.5|703.12|695.52|703.12|695.52|703.1|695.5|11
1654356710000|2022-06-04 15:31:50|703.11|695.51|703.22|695.62|703.27|695.67|703.11|695.51|9
1654356720000|2022-06-04 15:32:00|703.19|695.59|703.03|695.43|703.19|695.59|703.02|695.42|13
1654356730000|2022-06-04 15:32:10|703.04|695.44|702.47|694.87|703.04|695.44|702.47|694.87|6
1654356740000|2022-06-04 15:32:20|702.4|694.8|702.36|694.76|702.4|694.8|702.36|694.76|13
1654356750000|2022-06-04 15:32:30|702.38|694.78|702.35|694.75|702.38|694.78|702.34|694.74|8
1654356760000|2022-06-04 15:32:40|702.34|694.74|702.38|694.78|702.41|694.81|702.34|694.74|9
1654356770000|2022-06-04 15:32:50|702.32|694.72|702.24|694.64|702.34|694.74|702.21|694.61|9
1654356780000|2022-06-04 15:33:00|702.23|694.63|702.16|694.56|702.23|694.63|702.1|694.5|9
1654356790000|2022-06-04 15:33:10|702.24|694.64|702.02|694.42|702.24|694.64|701.99|694.39|16
1654356800000|2022-06-04 15:33:20|701.98|694.38|701.3|693.7|701.99|694.39|701.29|693.69|21
1654356810000|2022-06-04 15:33:30|701.31|693.71|701.18|693.58|701.31|693.71|701.12|693.52|14
1654356820000|2022-06-04 15:33:40|701.22|693.62|701.3|693.7|701.3|693.7|701.14|693.54|15
1654356830000|2022-06-04 15:33:50|701.27|693.67|701.3|693.7|701.3|693.7|701.27|693.67|4
1654356840000|2022-06-04 15:34:00|701.27|693.67|701.3|693.7|701.32|693.72|701.24|693.64|18
1654356850000|2022-06-04 15:34:10|701.29|693.69|701.3|693.7|701.3|693.7|701.28|693.68|5
1654356860000|2022-06-04 15:34:20|701.29|693.69|701.01|693.41|701.29|693.69|701.01|693.41|13
1654356870000|2022-06-04 15:34:30|700.99|693.39|701.14|693.54|701.15|693.55|700.99|693.39|11
1654356880000|2022-06-04 15:34:40|701.13|693.53|701.12|693.52|701.13|693.53|701.09|693.49|12
1654356890000|2022-06-04 15:34:50|701.11|693.51|701.1|693.5|701.11|693.51|701.08|693.48|12
1654356900000|2022-06-04 15:35:00|701.09|693.49|701.3|693.7|701.34|693.74|700.9|693.3|24
1654356910000|2022-06-04 15:35:10|701.27|693.67|701.27|693.67|701.28|693.68|701.25|693.65|13
1654356920000|2022-06-04 15:35:20|701.26|693.66|701.28|693.68|701.29|693.69|701.26|693.66|14
1654356930000|2022-06-04 15:35:30|701.27|693.67|701.28|693.68|701.29|693.69|701.27|693.67|7
1654356940000|2022-06-04 15:35:40|701.29|693.69|701.3|693.7|701.35|693.75|701.27|693.67|9
1654356950000|2022-06-04 15:35:50|701.31|693.71|701.3|693.7|701.31|693.71|701.3|693.7|4
1654356960000|2022-06-04 15:36:00|701.29|693.69|701.22|693.62|701.3|693.7|701.21|693.61|16
1654356970000|2022-06-04 15:36:10|701.23|693.63|701.18|693.58|701.24|693.64|701.18|693.58|12
1654356980000|2022-06-04 15:36:20|701.19|693.59|701.23|693.63|701.23|693.63|701.18|693.58|10
1654356990000|2022-06-04 15:36:30|701.25|693.65|701.25|693.65|701.28|693.68|701.24|693.64|14
1654357000000|2022-06-04 15:36:40|701.24|693.64|701.27|693.67|701.27|693.67|701.24|693.64|8
1654357010000|2022-06-04 15:36:50|701.26|693.66|701.28|693.68|701.29|693.69|701.26|693.66|9
1654357020000|2022-06-04 15:37:00|701.27|693.67|701.25|693.65|701.29|693.69|701.25|693.65|9
1654357030000|2022-06-04 15:37:10|701.26|693.66|701.24|693.64|701.26|693.66|701.24|693.64|16
1654357040000|2022-06-04 15:37:20|701.26|693.66|701.27|693.67|701.27|693.67|701.26|693.66|10
1654357050000|2022-06-04 15:37:30|701.26|693.66|701.2|693.6|701.27|693.67|701.13|693.53|14
1654357060000|2022-06-04 15:37:40|701.22|693.62|701.17|693.57|701.25|693.65|701.16|693.56|20
1654357070000|2022-06-04 15:37:50|701.14|693.54|701.21|693.61|701.26|693.66|701.11|693.51|13
1654357080000|2022-06-04 15:38:00|701.24|693.64|701.09|693.49|701.27|693.67|701.08|693.48|15
1654357090000|2022-06-04 15:38:10|701.11|693.51|700.91|693.31|701.11|693.51|700.91|693.31|5
1654357100000|2022-06-04 15:38:20|701.08|693.48|701.23|693.63|701.25|693.65|701.08|693.48|10
1654357110000|2022-06-04 15:38:30|701.22|693.62|701.12|693.52|701.22|693.62|700.89|693.29|15
1654357120000|2022-06-04 15:38:40|701.11|693.51|701.15|693.55|701.15|693.55|701.07|693.47|13
1654357130000|2022-06-04 15:38:50|701.16|693.56|701.7|694.1|701.79|694.19|701.14|693.54|20
1654357140000|2022-06-04 15:39:00|701.69|694.09|701.79|694.19|701.79|694.19|701.31|693.71|27
1654357150000|2022-06-04 15:39:10|701.8|694.2|701.99|694.39|701.99|694.39|701.8|694.2|8
1654357160000|2022-06-04 15:39:20|701.93|694.33|701.99|694.39|702|694.4|701.93|694.33|5
1654357170000|2022-06-04 15:39:30|702|694.4|702.02|694.42|702.06|694.46|702|694.4|7
1654357180000|2022-06-04 15:39:40|702.01|694.41|702.01|694.41|702.02|694.42|702.01|694.41|3
1654357190000|2022-06-04 15:39:50|702.03|694.43|701.97|694.37|702.03|694.43|701.97|694.37|3
1654357200000|2022-06-04 15:40:00|701.99|694.39|701.76|694.16|701.99|694.39|701.76|694.16|6
1654357210000|2022-06-04 15:40:10|701.79|694.19|701.43|693.83|701.79|694.19|701.36|693.76|17
1654357220000|2022-06-04 15:40:20|701.36|693.76|701.34|693.74|701.36|693.76|701.34|693.74|4
1654357230000|2022-06-04 15:40:30|701.35|693.75|701.33|693.73|701.35|693.75|701.33|693.73|10
1654357240000|2022-06-04 15:40:40|701.35|693.75|701.33|693.73|701.35|693.75|701.33|693.73|4
1654357260000|2022-06-04 15:41:00|701.38|693.78|701.33|693.73|701.38|693.78|701.33|693.73|2
1654357270000|2022-06-04 15:41:10|701.32|693.72|701.13|693.53|701.32|693.72|701.13|693.53|7
1654357280000|2022-06-04 15:41:20|701.14|693.54|700.99|693.39|701.21|693.61|700.99|693.39|8
1654357290000|2022-06-04 15:41:30|701.05|693.45|700.97|693.37|701.05|693.45|700.97|693.37|15
1654357300000|2022-06-04 15:41:40|700.99|693.39|700.95|693.35|701|693.4|700.95|693.35|6
1654357310000|2022-06-04 15:41:50|700.97|693.37|701.09|693.49|701.09|693.49|700.97|693.37|5
1654357320000|2022-06-04 15:42:00|701.14|693.54|701.24|693.64|701.33|693.73|701.14|693.54|12
1654357330000|2022-06-04 15:42:10|701.27|693.67|701.27|693.67|701.27|693.67|701.27|693.67|1
1654357340000|2022-06-04 15:42:20|701.28|693.68|701.28|693.68|701.28|693.68|701.28|693.68|1
1654357360000|2022-06-04 15:42:40|701.25|693.65|701.09|693.49|701.25|693.65|701.07|693.47|4
1654357370000|2022-06-04 15:42:50|701.07|693.47|701.06|693.46|701.11|693.51|701.03|693.43|12
1654357380000|2022-06-04 15:43:00|701.08|693.48|701.12|693.52|701.12|693.52|701.07|693.47|4
1654357390000|2022-06-04 15:43:10|701.17|693.57|701.2|693.6|701.2|693.6|701.17|693.57|4
1654357410000|2022-06-04 15:43:30|701.21|693.61|700.8|693.2|701.23|693.63|700.45|692.85|14
1654357420000|2022-06-04 15:43:40|700.85|693.25|701.14|693.54|701.2|693.6|700.8|693.2|11
1654357430000|2022-06-04 15:43:50|701.16|693.56|701.03|693.43|701.2|693.6|701.02|693.42|10
1654357440000|2022-06-04 15:44:00|701.02|693.42|700.96|693.36|701.05|693.45|700.96|693.36|17
1654357450000|2022-06-04 15:44:10|700.93|693.33|700.85|693.25|700.94|693.34|700.82|693.22|9
1654357460000|2022-06-04 15:44:20|700.87|693.27|700.87|693.27|700.97|693.37|700.86|693.26|10
1654357470000|2022-06-04 15:44:30|700.86|693.26|700.98|693.38|700.99|693.39|700.77|693.17|18
1654357480000|2022-06-04 15:44:40|700.97|693.37|701.02|693.42|701.02|693.42|700.97|693.37|5
1654357490000|2022-06-04 15:44:50|701.01|693.41|701.06|693.46|701.23|693.63|701.01|693.41|8
1654357500000|2022-06-04 15:45:00|701.07|693.47|701.01|693.41|701.07|693.47|700.97|693.37|7
1654357510000|2022-06-04 15:45:10|701.02|693.42|701.06|693.46|701.06|693.46|701.01|693.41|8
1654357520000|2022-06-04 15:45:20|701.05|693.45|701.25|693.65|701.3|693.7|701.05|693.45|11
1654357530000|2022-06-04 15:45:30|701.19|693.59|701.17|693.57|701.19|693.59|701.17|693.57|5
1654357540000|2022-06-04 15:45:40|701.21|693.61|701.14|693.54|701.21|693.61|701.1|693.5|5
1654357550000|2022-06-04 15:45:50|701.15|693.55|701.15|693.55|701.15|693.55|701.15|693.55|1
1654357560000|2022-06-04 15:46:00|701.17|693.57|701.02|693.42|701.17|693.57|701.02|693.42|7
1654357570000|2022-06-04 15:46:10|701.03|693.43|701|693.4|701.04|693.44|700.99|693.39|8
1654357580000|2022-06-04 15:46:20|701.04|693.44|700.87|693.27|701.04|693.44|700.87|693.27|5
1654357590000|2022-06-04 15:46:30|700.86|693.26|700.86|693.26|700.86|693.26|700.86|693.26|1
1654357600000|2022-06-04 15:46:40|700.84|693.24|700.78|693.18|700.84|693.24|700.78|693.18|9
1654357610000|2022-06-04 15:46:50|700.76|693.16|700.31|692.71|700.9|693.3|700.18|692.58|15
1654357620000|2022-06-04 15:47:00|700.32|692.72|699.96|692.36|700.33|692.73|699.88|692.28|21
1654357630000|2022-06-04 15:47:10|699.92|692.32|699.94|692.34|699.98|692.38|699.87|692.27|14
1654357640000|2022-06-04 15:47:20|699.87|692.27|699.88|692.28|700|692.4|699.86|692.26|13
1654357650000|2022-06-04 15:47:30|700.01|692.41|699.94|692.34|700.1|692.5|699.94|692.34|15
1654357660000|2022-06-04 15:47:40|700|692.4|699.9|692.3|700.01|692.41|699.86|692.26|12
1654357670000|2022-06-04 15:47:50|699.87|692.27|699.98|692.38|699.98|692.38|699.85|692.25|9
1654357680000|2022-06-04 15:48:00|699.89|692.29|700.27|692.67|700.29|692.69|699.89|692.29|7
1654357690000|2022-06-04 15:48:10|700.23|692.63|700.24|692.64|700.25|692.65|700.23|692.63|4
1654357700000|2022-06-04 15:48:20|700.23|692.63|700.02|692.42|700.23|692.63|700.02|692.42|9
1654357710000|2022-06-04 15:48:30|700.01|692.41|700.04|692.44|700.08|692.48|700.01|692.41|4
1654357720000|2022-06-04 15:48:40|700.07|692.47|700.1|692.5|700.11|692.51|700.04|692.44|8
1654357730000|2022-06-04 15:48:50|700.13|692.53|700.16|692.56|700.16|692.56|700.1|692.5|8
1654357740000|2022-06-04 15:49:00|700.15|692.55|700.05|692.45|700.15|692.55|700.05|692.45|13
1654357750000|2022-06-04 15:49:10|700.02|692.42|700.19|692.59|700.19|692.59|700.02|692.42|8
1654357760000|2022-06-04 15:49:20|700.18|692.58|700.17|692.57|700.22|692.62|700.17|692.57|4
1654357770000|2022-06-04 15:49:30|700.18|692.58|700.18|692.58|700.19|692.59|700.17|692.57|5
1654357780000|2022-06-04 15:49:40|700.19|692.59|700.19|692.59|700.19|692.59|700.15|692.55|13
1654357790000|2022-06-04 15:49:50|700.17|692.57|700.09|692.49|700.17|692.57|700.02|692.42|8
1654357800000|2022-06-04 15:50:00|700.1|692.5|700.28|692.68|700.28|692.68|700|692.4|14
1654357810000|2022-06-04 15:50:10|700.27|692.67|700.26|692.66|700.27|692.67|700.26|692.66|2
1654357820000|2022-06-04 15:50:20|700.2|692.6|700.26|692.66|700.26|692.66|700.19|692.59|9
1654357830000|2022-06-04 15:50:30|700.27|692.67|700.25|692.65|700.3|692.7|700.23|692.63|8
1654357840000|2022-06-04 15:50:40|700.27|692.67|700.27|692.67|700.27|692.67|700.27|692.67|1
1654357850000|2022-06-04 15:50:50|700.25|692.65|700.24|692.64|700.25|692.65|700.24|692.64|2
1654357860000|2022-06-04 15:51:00|700.23|692.63|700.26|692.66|700.28|692.68|700.22|692.62|9
1654357870000|2022-06-04 15:51:10|700.28|692.68|700.55|692.95|700.58|692.98|700.28|692.68|17
1654357880000|2022-06-04 15:51:20|700.57|692.97|701.05|693.45|701.16|693.56|700.57|692.97|9
1654357890000|2022-06-04 15:51:30|701.04|693.44|701.09|693.49|701.09|693.49|701.04|693.44|4
1654357900000|2022-06-04 15:51:40|701.07|693.47|701.09|693.49|701.09|693.49|701.06|693.46|3
1654357910000|2022-06-04 15:51:50|701.07|693.47|701.06|693.46|701.08|693.48|701.06|693.46|5
1654357920000|2022-06-04 15:52:00|701.08|693.48|701.06|693.46|701.08|693.48|701|693.4|8
1654357930000|2022-06-04 15:52:10|701.13|693.53|701.51|693.91|701.51|693.91|701.06|693.46|16
1654357940000|2022-06-04 15:52:20|701.53|693.93|701.37|693.77|701.53|693.93|701.37|693.77|9
1654357950000|2022-06-04 15:52:30|701.35|693.75|701.24|693.64|701.35|693.75|701.23|693.63|15
1654357960000|2022-06-04 15:52:40|701.25|693.65|701.22|693.62|701.3|693.7|701.22|693.62|5
1654357970000|2022-06-04 15:52:50|701.16|693.56|701.18|693.58|701.18|693.58|701.09|693.49|15
1654357980000|2022-06-04 15:53:00|701.22|693.62|701.19|693.59|701.23|693.63|701.19|693.59|8
1654357990000|2022-06-04 15:53:10|701.17|693.57|701.09|693.49|701.17|693.57|701.03|693.43|9
1654358000000|2022-06-04 15:53:20|701.1|693.5|700.44|692.84|701.1|693.5|700.44|692.84|17
1654358010000|2022-06-04 15:53:30|700.45|692.85|700.93|693.33|700.97|693.37|700.45|692.85|18
1654358020000|2022-06-04 15:53:40|700.95|693.35|700.84|693.24|700.96|693.36|700.84|693.24|6
1654358030000|2022-06-04 15:53:50|700.91|693.31|701.06|693.46|701.12|693.52|700.91|693.31|13
1654358040000|2022-06-04 15:54:00|700.98|693.38|700.79|693.19|701.14|693.54|700.79|693.19|14
1654358050000|2022-06-04 15:54:10|700.81|693.21|700.75|693.15|700.81|693.21|700.75|693.15|9
1654358060000|2022-06-04 15:54:20|700.8|693.2|700.79|693.19|700.82|693.22|700.66|693.06|12
1654358070000|2022-06-04 15:54:30|700.78|693.18|700.77|693.17|700.82|693.22|700.66|693.06|15
1654358080000|2022-06-04 15:54:40|700.75|693.15|700.57|692.97|700.77|693.17|700.52|692.92|8
1654358090000|2022-06-04 15:54:50|700.56|692.96|700.78|693.18|700.78|693.18|700.53|692.93|13
1654358100000|2022-06-04 15:55:00|700.77|693.17|700.82|693.22|700.82|693.22|700.73|693.13|5
1654358110000|2022-06-04 15:55:10|700.81|693.21|700.84|693.24|700.93|693.33|700.81|693.21|16
1654358120000|2022-06-04 15:55:20|700.82|693.22|701.01|693.41|701.01|693.41|700.82|693.22|16
1654358130000|2022-06-04 15:55:30|701.09|693.49|701.15|693.55|701.15|693.55|701.08|693.48|7
1654358140000|2022-06-04 15:55:40|701.18|693.58|701.09|693.49|701.18|693.58|701.05|693.45|11
1654358150000|2022-06-04 15:55:50|701.06|693.46|701.06|693.46|701.09|693.49|701.05|693.45|7
1654358160000|2022-06-04 15:56:00|701.09|693.49|701.12|693.52|701.12|693.52|700.94|693.34|6
1654358170000|2022-06-04 15:56:10|701.05|693.45|701.01|693.41|701.06|693.46|701|693.4|8
1654358180000|2022-06-04 15:56:20|700.99|693.39|701.07|693.47|701.07|693.47|700.98|693.38|7
1654358200000|2022-06-04 15:56:40|701.05|693.45|701.04|693.44|701.05|693.45|701.04|693.44|2
1654358210000|2022-06-04 15:56:50|701.03|693.43|701|693.4|701.05|693.45|700.99|693.39|10
1654358220000|2022-06-04 15:57:00|700.99|693.39|701.04|693.44|701.04|693.44|700.99|693.39|4
1654358230000|2022-06-04 15:57:10|701.03|693.43|701.05|693.45|701.05|693.45|701.03|693.43|6
1654358240000|2022-06-04 15:57:20|701.04|693.44|701.1|693.5|701.1|693.5|701.04|693.44|4
1654358250000|2022-06-04 15:57:30|701.07|693.47|701.11|693.51|701.11|693.51|701.07|693.47|4
1654358260000|2022-06-04 15:57:40|701.03|693.43|701.04|693.44|701.11|693.51|701|693.4|17
1654358270000|2022-06-04 15:57:50|701.02|693.42|701.12|693.52|701.12|693.52|701.01|693.41|7
1654358280000|2022-06-04 15:58:00|701.13|693.53|701.2|693.6|701.2|693.6|701.11|693.51|9
1654358290000|2022-06-04 15:58:10|701.15|693.55|701.18|693.58|701.2|693.6|701.15|693.55|5
1654358300000|2022-06-04 15:58:20|701.26|693.66|701.7|694.1|701.7|694.1|701.26|693.66|15
1654358310000|2022-06-04 15:58:30|701.69|694.09|701.76|694.16|701.77|694.17|701.69|694.09|14
1654358320000|2022-06-04 15:58:40|701.75|694.15|701.76|694.16|701.77|694.17|701.71|694.11|11
1654358330000|2022-06-04 15:58:50|701.77|694.17|701.88|694.28|702.03|694.43|701.77|694.17|11
1654358340000|2022-06-04 15:59:00|701.87|694.27|701.83|694.23|701.91|694.31|701.75|694.15|14
1654358350000|2022-06-04 15:59:10|701.8|694.2|701.8|694.2|701.8|694.2|701.7|694.1|9
1654358360000|2022-06-04 15:59:20|701.78|694.18|701.84|694.24|701.86|694.26|701.75|694.15|12
1654358370000|2022-06-04 15:59:30|701.85|694.25|701.8|694.2|701.85|694.25|701.8|694.2|3
1654358380000|2022-06-04 15:59:40|701.82|694.22|701.78|694.18|701.88|694.28|701.78|694.18|12
1654358390000|2022-06-04 15:59:50|701.82|694.22|701.87|694.27|701.87|694.27|701.82|694.22|9
1654358400000|2022-06-04 16:00:00|701.88|694.28|701.88|694.28|701.88|694.28|701.87|694.27|3
1654358410000|2022-06-04 16:00:10|701.89|694.29|701.87|694.27|701.89|694.29|701.87|694.27|9
1654358420000|2022-06-04 16:00:20|701.88|694.28|701.26|693.66|701.88|694.28|701.26|693.66|19
1654358430000|2022-06-04 16:00:30|701.25|693.65|701.2|693.6|701.25|693.65|701.19|693.59|9
1654358440000|2022-06-04 16:00:40|701.19|693.59|701.16|693.56|701.22|693.62|701.16|693.56|15
1654358450000|2022-06-04 16:00:50|701.18|693.58|700.94|693.34|701.18|693.58|700.92|693.32|9
1654358460000|2022-06-04 16:01:00|700.93|693.33|700.96|693.36|701.09|693.49|700.93|693.33|18
1654358470000|2022-06-04 16:01:10|700.98|693.38|700.92|693.32|700.98|693.38|700.91|693.31|4
1654358480000|2022-06-04 16:01:20|700.95|693.35|700.93|693.33|700.96|693.36|700.92|693.32|5
1654358490000|2022-06-04 16:01:30|700.92|693.32|701.17|693.57|701.17|693.57|700.92|693.32|6
1654358500000|2022-06-04 16:01:40|701.13|693.53|701.17|693.57|701.17|693.57|701.13|693.53|2
1654358510000|2022-06-04 16:01:50|701.15|693.55|701.12|693.52|701.15|693.55|701.08|693.48|5
1654358520000|2022-06-04 16:02:00|701.23|693.63|701.27|693.67|701.28|693.68|701.23|693.63|10
1654358530000|2022-06-04 16:02:10|701.25|693.65|700.92|693.32|701.25|693.65|700.92|693.32|13
1654358540000|2022-06-04 16:02:20|700.98|693.38|700.91|693.31|700.99|693.39|700.91|693.31|14
1654358550000|2022-06-04 16:02:30|700.93|693.33|701.06|693.46|701.24|693.64|700.91|693.31|16
1654358560000|2022-06-04 16:02:40|701.3|693.7|701.44|693.84|701.47|693.87|701.3|693.7|15
1654358570000|2022-06-04 16:02:50|701.42|693.82|701.35|693.75|701.44|693.84|701.35|693.75|7
1654358580000|2022-06-04 16:03:00|701.42|693.82|701.18|693.58|701.42|693.82|701.16|693.56|11
1654358590000|2022-06-04 16:03:10|701.16|693.56|701.15|693.55|701.16|693.56|701.13|693.53|6
1654358600000|2022-06-04 16:03:20|701.21|693.61|701.14|693.54|701.21|693.61|701.11|693.51|12
1654358610000|2022-06-04 16:03:30|701.13|693.53|701|693.4|701.18|693.58|700.88|693.28|16
1654358620000|2022-06-04 16:03:40|701.06|693.46|701.09|693.49|701.1|693.5|700.88|693.28|9
1654358630000|2022-06-04 16:03:50|701.08|693.48|701.08|693.48|701.15|693.55|701.07|693.47|8
1654358640000|2022-06-04 16:04:00|701.09|693.49|701.1|693.5|701.16|693.56|700.99|693.39|15
1654358650000|2022-06-04 16:04:10|701.09|693.49|701.25|693.65|701.26|693.66|701.09|693.49|5
1654358660000|2022-06-04 16:04:20|701.22|693.62|701.51|693.91|701.51|693.91|701.22|693.62|6
1654358670000|2022-06-04 16:04:30|701.52|693.92|701.84|694.24|701.84|694.24|701.43|693.83|22
1654358680000|2022-06-04 16:04:40|701.71|694.11|701.85|694.25|701.85|694.25|701.57|693.97|12
1654358690000|2022-06-04 16:04:50|701.72|694.12|701.64|694.04|701.72|694.12|701.64|694.04|3
1654358700000|2022-06-04 16:05:00|701.6|694|701.27|693.67|701.77|694.17|701.26|693.66|9
1654358710000|2022-06-04 16:05:10|701.26|693.66|701.16|693.56|701.26|693.66|701.14|693.54|15
1654358720000|2022-06-04 16:05:20|701.1|693.5|701.18|693.58|701.19|693.59|701.1|693.5|12
1654358730000|2022-06-04 16:05:30|701.22|693.62|701.2|693.6|701.22|693.62|701.17|693.57|7
1654358740000|2022-06-04 16:05:40|701.19|693.59|701.19|693.59|701.19|693.59|701.14|693.54|15
1654358750000|2022-06-04 16:05:50|701.08|693.48|701.06|693.46|701.08|693.48|701.01|693.41|7
1654358760000|2022-06-04 16:06:00|701.02|693.42|701.06|693.46|701.06|693.46|701.01|693.41|8
1654358770000|2022-06-04 16:06:10|701.01|693.41|701.24|693.64|701.28|693.68|700.99|693.39|22
1654358780000|2022-06-04 16:06:20|701.22|693.62|701.2|693.6|701.31|693.71|701.18|693.58|11
1654358790000|2022-06-04 16:06:30|701.21|693.61|701.31|693.71|701.31|693.71|701.21|693.61|6
1654358800000|2022-06-04 16:06:40|701.36|693.76|702.03|694.43|702.03|694.43|701.36|693.76|22
1654358810000|2022-06-04 16:06:50|701.96|694.36|701.83|694.23|701.96|694.36|701.79|694.19|22
1654358820000|2022-06-04 16:07:00|701.84|694.24|701.54|693.94|701.91|694.31|701.53|693.93|12
1654358830000|2022-06-04 16:07:10|701.58|693.98|701.32|693.72|701.58|693.98|701.31|693.71|15
1654358840000|2022-06-04 16:07:20|701.31|693.71|701.31|693.71|701.35|693.75|701.31|693.71|7
1654358850000|2022-06-04 16:07:30|701.29|693.69|701.3|693.7|701.31|693.71|701.29|693.69|5
1654358860000|2022-06-04 16:07:40|701.25|693.65|701.24|693.64|701.28|693.68|701.23|693.63|13
1654358870000|2022-06-04 16:07:50|701.23|693.63|701.29|693.69|701.32|693.72|701.22|693.62|12
1654358880000|2022-06-04 16:08:00|701.25|693.65|701.28|693.68|701.28|693.68|701.25|693.65|5
1654358890000|2022-06-04 16:08:10|701.19|693.59|701.14|693.54|701.28|693.68|701.14|693.54|5
1654358900000|2022-06-04 16:08:20|701.22|693.62|701.11|693.51|701.22|693.62|701.11|693.51|7
1654358910000|2022-06-04 16:08:30|701.12|693.52|701.25|693.65|701.25|693.65|701.12|693.52|3
1654358920000|2022-06-04 16:08:40|701.27|693.67|701.27|693.67|701.46|693.86|701.27|693.67|14
1654358930000|2022-06-04 16:08:50|701.26|693.66|701.27|693.67|701.32|693.72|701.24|693.64|10
1654358940000|2022-06-04 16:09:00|701.25|693.65|701.26|693.66|701.26|693.66|701.19|693.59|12
1654358950000|2022-06-04 16:09:10|701.27|693.67|701.25|693.65|701.28|693.68|701.24|693.64|15
1654358960000|2022-06-04 16:09:20|701.26|693.66|701.26|693.66|701.35|693.75|701.26|693.66|6
1654358970000|2022-06-04 16:09:30|701.25|693.65|701.27|693.67|701.27|693.67|701.25|693.65|2
1654358980000|2022-06-04 16:09:40|701.24|693.64|701.24|693.64|701.26|693.66|701.24|693.64|3
1654358990000|2022-06-04 16:09:50|701.29|693.69|701.24|693.64|701.29|693.69|701.23|693.63|4
1654359000000|2022-06-04 16:10:00|701.26|693.66|701.21|693.61|701.31|693.71|701.07|693.47|16
1654359010000|2022-06-04 16:10:10|701.15|693.55|701.11|693.51|701.15|693.55|701.1|693.5|11
1654359020000|2022-06-04 16:10:20|701.07|693.47|701.03|693.43|701.11|693.51|701.03|693.43|12
1654359030000|2022-06-04 16:10:30|701.05|693.45|701.05|693.45|701.12|693.52|701.05|693.45|9
1654359040000|2022-06-04 16:10:40|701.07|693.47|701.05|693.45|701.07|693.47|701.04|693.44|4
1654359050000|2022-06-04 16:10:50|701.03|693.43|700.98|693.38|701.03|693.43|700.98|693.38|5
1654359060000|2022-06-04 16:11:00|700.92|693.32|700.93|693.33|700.96|693.36|700.9|693.3|8
1654359070000|2022-06-04 16:11:10|700.98|693.38|701.06|693.46|701.06|693.46|700.98|693.38|13
1654359080000|2022-06-04 16:11:20|701.02|693.42|700.99|693.39|701.06|693.46|700.98|693.38|10
1654359090000|2022-06-04 16:11:30|700.98|693.38|700.87|693.27|700.98|693.38|700.87|693.27|17
1654359100000|2022-06-04 16:11:40|700.9|693.3|700.95|693.35|700.95|693.35|700.9|693.3|9
1654359110000|2022-06-04 16:11:50|700.93|693.33|700.92|693.32|700.93|693.33|700.86|693.26|9
1654359120000|2022-06-04 16:12:00|700.94|693.34|701.05|693.45|701.05|693.45|700.93|693.33|8
1654359130000|2022-06-04 16:12:10|701.07|693.47|700.96|693.36|701.07|693.47|700.96|693.36|8
1654359140000|2022-06-04 16:12:20|700.97|693.37|701.05|693.45|701.05|693.45|700.97|693.37|3
1654359150000|2022-06-04 16:12:30|701|693.4|700.83|693.23|701.13|693.53|700.82|693.22|9
1654359160000|2022-06-04 16:12:40|700.82|693.22|700.38|692.78|700.92|693.32|700.35|692.75|21
1654359170000|2022-06-04 16:12:50|700.51|692.91|700.92|693.32|700.96|693.36|700.51|692.91|18
1654359180000|2022-06-04 16:13:00|700.95|693.35|700.48|692.88|700.95|693.35|700.38|692.78|21
1654359190000|2022-06-04 16:13:10|700.46|692.86|700.39|692.79|700.49|692.89|700.38|692.78|10
1654359200000|2022-06-04 16:13:20|700.4|692.8|700.37|692.77|700.41|692.81|700.36|692.76|10
1654359210000|2022-06-04 16:13:30|700.28|692.68|700.3|692.7|700.38|692.78|700.25|692.65|21
1654359220000|2022-06-04 16:13:40|700.25|692.65|700.33|692.73|700.4|692.8|700.25|692.65|8
1654359230000|2022-06-04 16:13:50|700.4|692.8|700.38|692.78|700.4|692.8|700.32|692.72|11
1654359240000|2022-06-04 16:14:00|700.36|692.76|700.35|692.75|700.39|692.79|700.18|692.58|21
1654359250000|2022-06-04 16:14:10|700.34|692.74|700.33|692.73|700.36|692.76|700.28|692.68|12
1654359260000|2022-06-04 16:14:20|700.34|692.74|700.32|692.72|700.34|692.74|700.32|692.72|2
1654359270000|2022-06-04 16:14:30|700.33|692.73|700.31|692.71|700.33|692.73|700.31|692.71|2
1654359280000|2022-06-04 16:14:40|700.3|692.7|700.31|692.71|700.32|692.72|700.3|692.7|6
1654359290000|2022-06-04 16:14:50|700.32|692.72|700.31|692.71|700.33|692.73|700.31|692.71|5
1654359300000|2022-06-04 16:15:00|700.32|692.72|700.98|693.38|700.98|693.38|700.31|692.71|22
1654359310000|2022-06-04 16:15:10|700.99|693.39|701.01|693.41|701.01|693.41|700.99|693.39|2
1654359320000|2022-06-04 16:15:20|701.05|693.45|701.06|693.46|701.06|693.46|701.05|693.45|2
1654359330000|2022-06-04 16:15:30|701.07|693.47|701.36|693.76|701.36|693.76|701.07|693.47|13
1654359340000|2022-06-04 16:15:40|701.35|693.75|701.51|693.91|701.52|693.92|701.3|693.7|14
1654359350000|2022-06-04 16:15:50|701.54|693.94|701.5|693.9|701.58|693.98|701.49|693.89|10
1654359360000|2022-06-04 16:16:00|701.51|693.91|701.61|694.01|701.61|694.01|701.49|693.89|13
1654359370000|2022-06-04 16:16:10|701.57|693.97|702.35|694.75|702.35|694.75|701.57|693.97|17
1654359380000|2022-06-04 16:16:20|702.36|694.76|702.44|694.84|702.45|694.85|702.36|694.76|13
1654359390000|2022-06-04 16:16:30|702.36|694.76|702.15|694.55|702.36|694.76|702.07|694.47|17
1654359400000|2022-06-04 16:16:40|702.16|694.56|702.12|694.52|702.26|694.66|702.09|694.49|9
1654359410000|2022-06-04 16:16:50|702.15|694.55|702.14|694.54|702.16|694.56|702.12|694.52|7
1654359420000|2022-06-04 16:17:00|702.12|694.52|701.9|694.3|702.12|694.52|701.9|694.3|14
1654359430000|2022-06-04 16:17:10|701.84|694.24|701.37|693.77|701.84|694.24|701.36|693.76|17
1654359440000|2022-06-04 16:17:20|701.38|693.78|701.36|693.76|701.38|693.78|701.35|693.75|7
1654359450000|2022-06-04 16:17:30|701.37|693.77|701.29|693.69|701.37|693.77|701.29|693.69|4
1654359460000|2022-06-04 16:17:40|701.28|693.68|701.31|693.71|701.31|693.71|701.28|693.68|2
1654359470000|2022-06-04 16:17:50|701.34|693.74|701.32|693.72|701.34|693.74|701.32|693.72|2
1654359480000|2022-06-04 16:18:00|701.3|693.7|701.31|693.71|701.32|693.72|701.29|693.69|8
1654359490000|2022-06-04 16:18:10|701.29|693.69|701.31|693.71|701.31|693.71|701.29|693.69|2
1654359500000|2022-06-04 16:18:20|701.29|693.69|701.28|693.68|701.31|693.71|701.22|693.62|12
1654359510000|2022-06-04 16:18:30|701.29|693.69|701.26|693.66|701.29|693.69|701.24|693.64|10
1654359520000|2022-06-04 16:18:40|701.25|693.65|701.25|693.65|701.26|693.66|701.25|693.65|3
1654359530000|2022-06-04 16:18:50|701.3|693.7|701.25|693.65|701.3|693.7|701.13|693.53|9
1654359540000|2022-06-04 16:19:00|701.26|693.66|701.21|693.61|701.26|693.66|701.21|693.61|6
1654359550000|2022-06-04 16:19:10|701.19|693.59|700.75|693.15|701.19|693.59|700.73|693.13|8
1654359560000|2022-06-04 16:19:20|700.32|692.72|700.36|692.76|700.36|692.76|700.32|692.72|9
1654359570000|2022-06-04 16:19:30|700.34|692.74|700.28|692.68|700.4|692.8|700.27|692.67|11
1654359580000|2022-06-04 16:19:40|700.29|692.69|700.34|692.74|700.36|692.76|700.29|692.69|11
1654359590000|2022-06-04 16:19:50|700.33|692.73|700.35|692.75|700.36|692.76|700.33|692.73|7
1654359600000|2022-06-04 16:20:00|700.36|692.76|700.35|692.75|700.41|692.81|700.33|692.73|16
1654359610000|2022-06-04 16:20:10|700.33|692.73|700.25|692.65|700.37|692.77|700.24|692.64|13
1654359620000|2022-06-04 16:20:20|700.26|692.66|700.25|692.65|700.26|692.66|700.25|692.65|4
1654359630000|2022-06-04 16:20:30|700.26|692.66|700.26|692.66|700.3|692.7|700.24|692.64|6
1654359640000|2022-06-04 16:20:40|700.25|692.65|700.22|692.62|700.25|692.65|700.2|692.6|9
1654359650000|2022-06-04 16:20:50|700.2|692.6|700.19|692.59|700.27|692.67|700.01|692.41|14
1654359660000|2022-06-04 16:21:00|700.23|692.63|700.23|692.63|700.23|692.63|700.23|692.63|1
1654359670000|2022-06-04 16:21:10|700.22|692.62|700.22|692.62|700.23|692.63|700.22|692.62|3
1654359680000|2022-06-04 16:21:20|700.23|692.63|700.21|692.61|700.23|692.63|700.21|692.61|3
1654359690000|2022-06-04 16:21:30|700.15|692.55|700.16|692.56|700.2|692.6|700.15|692.55|8
1654359700000|2022-06-04 16:21:40|700.17|692.57|700.16|692.56|700.19|692.59|700.14|692.54|10
1654359710000|2022-06-04 16:21:50|700.17|692.57|699.33|691.73|700.18|692.58|699.32|691.72|18
1654359720000|2022-06-04 16:22:00|699.34|691.74|699.19|691.59|699.42|691.82|699.18|691.58|16
1654359730000|2022-06-04 16:22:10|699.24|691.64|699.15|691.55|699.24|691.64|699.15|691.55|12
1654359740000|2022-06-04 16:22:20|699.16|691.56|699.23|691.63|699.28|691.68|699.16|691.56|12
1654359750000|2022-06-04 16:22:30|699.24|691.64|698.44|690.84|699.24|691.64|698.44|690.84|17
1654359760000|2022-06-04 16:22:40|698.42|690.82|698.47|690.87|698.49|690.89|698.39|690.79|15
1654359770000|2022-06-04 16:22:50|698.4|690.8|698.27|690.67|698.4|690.8|698.27|690.67|15
1654359780000|2022-06-04 16:23:00|698.28|690.68|698.28|690.68|698.34|690.74|698.28|690.68|19
1654359790000|2022-06-04 16:23:10|698.3|690.7|698.35|690.75|698.36|690.76|698.25|690.65|15
1654359800000|2022-06-04 16:23:20|698.34|690.74|698.33|690.73|698.34|690.74|698.26|690.66|8
1654359810000|2022-06-04 16:23:30|698.28|690.68|698.26|690.66|698.28|690.68|698.25|690.65|5
1654359820000|2022-06-04 16:23:40|698.23|690.63|698.16|690.56|698.23|690.63|698.16|690.56|2
1654359830000|2022-06-04 16:23:50|698.15|690.55|698.12|690.52|698.16|690.56|698.04|690.44|10
1654359840000|2022-06-04 16:24:00|698.13|690.53|698.11|690.51|698.13|690.53|698.1|690.5|6
1654359850000|2022-06-04 16:24:10|698.1|690.5|698.13|690.53|698.16|690.56|698.1|690.5|4
1654359870000|2022-06-04 16:24:30|698.17|690.57|698.23|690.63|698.23|690.63|698.17|690.57|7
1654359880000|2022-06-04 16:24:40|698.28|690.68|698.67|691.07|698.67|691.07|698.23|690.63|10
1654359890000|2022-06-04 16:24:50|698.66|691.06|698.32|690.72|698.67|691.07|698.32|690.72|15
1654359900000|2022-06-04 16:25:00|698.33|690.73|698.33|690.73|698.42|690.82|698.25|690.65|10
1654359910000|2022-06-04 16:25:10|698.37|690.77|698.33|690.73|698.37|690.77|698.33|690.73|2
1654359920000|2022-06-04 16:25:20|698.31|690.71|698.25|690.65|698.31|690.71|698.2|690.6|11
1654359930000|2022-06-04 16:25:30|698.24|690.64|698.27|690.67|698.27|690.67|698.24|690.64|7
1654359950000|2022-06-04 16:25:50|698.26|690.66|698.29|690.69|698.29|690.69|698.26|690.66|2
1654359960000|2022-06-04 16:26:00|698.3|690.7|698.88|691.28|698.88|691.28|698.28|690.68|14
1654359970000|2022-06-04 16:26:10|698.85|691.25|698.79|691.19|698.98|691.38|698.76|691.16|13
1654359980000|2022-06-04 16:26:20|698.88|691.28|698.88|691.28|698.94|691.34|698.83|691.23|24
1654359990000|2022-06-04 16:26:30|698.87|691.27|698.94|691.34|698.94|691.34|698.81|691.21|19
1654360000000|2022-06-04 16:26:40|698.92|691.32|698.9|691.3|698.94|691.34|698.9|691.3|8
1654360010000|2022-06-04 16:26:50|698.89|691.29|698.93|691.33|698.98|691.38|698.89|691.29|12
1654360020000|2022-06-04 16:27:00|698.9|691.3|698.93|691.33|699.09|691.49|698.9|691.3|9
1654360030000|2022-06-04 16:27:10|698.95|691.35|698.97|691.37|698.98|691.38|698.95|691.35|4
1654360040000|2022-06-04 16:27:20|698.98|691.38|699.94|692.34|699.95|692.35|698.98|691.38|21
1654360050000|2022-06-04 16:27:30|699.95|692.35|699.99|692.39|699.99|692.39|699.55|691.95|5
1654360060000|2022-06-04 16:27:40|700.03|692.43|700.05|692.45|700.05|692.45|700.03|692.43|3
1654360070000|2022-06-04 16:27:50|700.04|692.44|700.02|692.42|700.05|692.45|700.02|692.42|4
1654360080000|2022-06-04 16:28:00|699.97|692.37|699.83|692.23|699.97|692.37|699.74|692.14|6
1654360090000|2022-06-04 16:28:10|699.82|692.22|699.82|692.22|699.83|692.23|699.74|692.14|12
1654360100000|2022-06-04 16:28:20|699.8|692.2|699.52|691.92|699.8|692.2|699.34|691.74|23
1654360110000|2022-06-04 16:28:30|699.51|691.91|699.5|691.9|699.52|691.92|699.49|691.89|14
1654360120000|2022-06-04 16:28:40|699.48|691.88|699.4|691.8|699.5|691.9|699.36|691.76|8
1654360130000|2022-06-04 16:28:50|699.36|691.76|699.32|691.72|699.36|691.76|699.28|691.68|8
1654360140000|2022-06-04 16:29:00|699.31|691.71|699.28|691.68|699.31|691.71|699.27|691.67|4
1654360150000|2022-06-04 16:29:10|699.27|691.67|699.28|691.68|699.31|691.71|699.2|691.6|9
1654360160000|2022-06-04 16:29:20|699.31|691.71|699.31|691.71|699.32|691.72|699.27|691.67|5
1654360170000|2022-06-04 16:29:30|699.35|691.75|699.32|691.72|699.36|691.76|699.32|691.72|3
1654360180000|2022-06-04 16:29:40|699.33|691.73|699.36|691.76|699.36|691.76|699.32|691.72|3
1654360200000|2022-06-04 16:30:00|699.32|691.72|699.29|691.69|699.41|691.81|699.28|691.68|10
1654360210000|2022-06-04 16:30:10|699.28|691.68|699.31|691.71|699.32|691.72|699.28|691.68|9
1654360220000|2022-06-04 16:30:20|699.29|691.69|699.28|691.68|699.31|691.71|699.28|691.68|7
1654360230000|2022-06-04 16:30:30|699.3|691.7|699.4|691.8|699.4|691.8|699.3|691.7|11
1654360240000|2022-06-04 16:30:40|699.32|691.72|699.31|691.71|699.34|691.74|699.2|691.6|9
1654360250000|2022-06-04 16:30:50|699.32|691.72|699.33|691.73|699.33|691.73|699.31|691.71|8
1654360260000|2022-06-04 16:31:00|699.54|691.94|699.85|692.25|699.9|692.3|699.54|691.94|17
1654360270000|2022-06-04 16:31:10|699.88|692.28|699.87|692.27|699.91|692.31|699.81|692.21|12
1654360280000|2022-06-04 16:31:20|699.9|692.3|699.93|692.33|699.93|692.33|699.8|692.2|19
1654360290000|2022-06-04 16:31:30|699.92|692.32|699.92|692.32|699.97|692.37|699.89|692.29|10
1654360300000|2022-06-04 16:31:40|699.93|692.33|699.92|692.32|699.95|692.35|699.89|692.29|10
1654360310000|2022-06-04 16:31:50|699.93|692.33|699.45|691.85|699.93|692.33|699.45|691.85|12
1654360320000|2022-06-04 16:32:00|699.44|691.84|699.46|691.86|699.49|691.89|699.44|691.84|6
1654360330000|2022-06-04 16:32:10|699.45|691.85|699.46|691.86|699.46|691.86|699.45|691.85|2
1654360340000|2022-06-04 16:32:20|699.47|691.87|699.47|691.87|699.47|691.87|699.47|691.87|1
1654360350000|2022-06-04 16:32:30|699.43|691.83|699.44|691.84|699.44|691.84|699.43|691.83|2
1654360360000|2022-06-04 16:32:40|699.39|691.79|699.39|691.79|699.39|691.79|699.33|691.73|11
1654360370000|2022-06-04 16:32:50|699.37|691.77|699.35|691.75|699.37|691.77|699.33|691.73|8
1654360380000|2022-06-04 16:33:00|699.34|691.74|699.26|691.66|699.35|691.75|699.2|691.6|14
1654360390000|2022-06-04 16:33:10|699.25|691.65|699.24|691.64|699.28|691.68|699.24|691.64|10
1654360400000|2022-06-04 16:33:20|699.25|691.65|699.32|691.72|699.32|691.72|699.24|691.64|12
1654360410000|2022-06-04 16:33:30|699.34|691.74|699.34|691.74|699.34|691.74|699.34|691.74|1
1654360420000|2022-06-04 16:33:40|699.25|691.65|699.36|691.76|699.36|691.76|699.22|691.62|7
1654360430000|2022-06-04 16:33:50|699.34|691.74|699.36|691.76|699.36|691.76|699.28|691.68|4
1654360440000|2022-06-04 16:34:00|699.35|691.75|699.15|691.55|699.35|691.75|699.15|691.55|12
1654360450000|2022-06-04 16:34:10|699.19|691.59|699.15|691.55|699.19|691.59|699.15|691.55|3
1654360480000|2022-06-04 16:34:40|699.14|691.54|699.14|691.54|699.15|691.55|699.12|691.52|10
1654360490000|2022-06-04 16:34:50|699.15|691.55|698.49|690.89|699.15|691.55|698.44|690.84|20
1654360500000|2022-06-04 16:35:00|698.36|690.76|698.35|690.75|698.37|690.77|698.34|690.74|10
1654360510000|2022-06-04 16:35:10|698.34|690.74|698.35|690.75|698.36|690.76|698.34|690.74|5
1654360520000|2022-06-04 16:35:20|698.33|690.73|698.3|690.7|698.53|690.93|698.3|690.7|20
1654360530000|2022-06-04 16:35:30|698.27|690.67|698.2|690.6|698.31|690.71|698.18|690.58|13
1654360540000|2022-06-04 16:35:40|698.21|690.61|698.14|690.54|698.21|690.61|698.14|690.54|8
1654360550000|2022-06-04 16:35:50|698.15|690.55|697.7|690.1|698.15|690.55|697.62|690.02|12
1654360560000|2022-06-04 16:36:00|697.64|690.04|697.94|690.34|697.97|690.37|697.49|689.89|10
1654360570000|2022-06-04 16:36:10|697.96|690.36|698.03|690.43|698.03|690.43|697.96|690.36|14
1654360580000|2022-06-04 16:36:20|698|690.4|698.1|690.5|698.1|690.5|698|690.4|8
1654360590000|2022-06-04 16:36:30|698.09|690.49|698.08|690.48|698.11|690.51|698.07|690.47|7
1654360600000|2022-06-04 16:36:40|698.1|690.5|698.24|690.64|698.24|690.64|698.1|690.5|8
1654360610000|2022-06-04 16:36:50|698.23|690.63|698.17|690.57|698.23|690.63|698.14|690.54|4
1654360620000|2022-06-04 16:37:00|698.18|690.58|698.14|690.54|698.18|690.58|698.14|690.54|2
1654360630000|2022-06-04 16:37:10|698.13|690.53|698.1|690.5|698.16|690.56|698.07|690.47|14
1654360640000|2022-06-04 16:37:20|698.07|690.47|698.17|690.57|698.17|690.57|698.02|690.42|20
1654360650000|2022-06-04 16:37:30|698.12|690.52|698.12|690.52|698.13|690.53|698.12|690.52|3
1654360660000|2022-06-04 16:37:40|698.11|690.51|698.09|690.49|698.11|690.51|698.07|690.47|6
1654360670000|2022-06-04 16:37:50|698.07|690.47|697.96|690.36|698.08|690.48|697.96|690.36|14
1654360680000|2022-06-04 16:38:00|698.01|690.41|698.01|690.41|698.05|690.45|697.96|690.36|13
1654360690000|2022-06-04 16:38:10|698.03|690.43|698.06|690.46|698.07|690.47|698.01|690.41|13
1654360700000|2022-06-04 16:38:20|698.07|690.47|698.07|690.47|698.07|690.47|698.03|690.43|7
1654360710000|2022-06-04 16:38:30|698.08|690.48|698.04|690.44|698.08|690.48|698.04|690.44|4
1654360720000|2022-06-04 16:38:40|698.06|690.46|698|690.4|698.08|690.48|697.99|690.39|12
1654360730000|2022-06-04 16:38:50|698.02|690.42|698.04|690.44|698.12|690.52|698.02|690.42|9
1654360740000|2022-06-04 16:39:00|698.03|690.43|698.55|690.95|698.56|690.96|698.03|690.43|22
1654360750000|2022-06-04 16:39:10|698.53|690.93|698.62|691.02|698.62|691.02|698.53|690.93|9
1654360760000|2022-06-04 16:39:20|698.66|691.06|698.6|691|698.66|691.06|698.55|690.95|5
1654360770000|2022-06-04 16:39:30|698.58|690.98|698.6|691|698.64|691.04|698.56|690.96|17
1654360780000|2022-06-04 16:39:40|698.65|691.05|698.74|691.14|698.74|691.14|698.65|691.05|7
1654360790000|2022-06-04 16:39:50|698.72|691.12|698.73|691.13|698.73|691.13|698.72|691.12|2
1654360800000|2022-06-04 16:40:00|698.76|691.16|698.93|691.33|698.93|691.33|698.72|691.12|9
1654360810000|2022-06-04 16:40:10|698.97|691.37|698.99|691.39|699.02|691.42|698.96|691.36|10
1654360820000|2022-06-04 16:40:20|699|691.4|699.01|691.41|699.04|691.44|698.99|691.39|5
1654360830000|2022-06-04 16:40:30|699.02|691.42|698.86|691.26|699.02|691.42|698.86|691.26|6
1654360840000|2022-06-04 16:40:40|698.87|691.27|698.86|691.26|698.87|691.27|698.85|691.25|4
1654360850000|2022-06-04 16:40:50|698.96|691.36|698.98|691.38|699.03|691.43|698.94|691.34|7
1654360860000|2022-06-04 16:41:00|698.94|691.34|699.05|691.45|699.05|691.45|698.94|691.34|6
1654360870000|2022-06-04 16:41:10|699.06|691.46|699.13|691.53|699.15|691.55|699.06|691.46|10
1654360880000|2022-06-04 16:41:20|699.14|691.54|699.08|691.48|699.14|691.54|699.08|691.48|6
1654360890000|2022-06-04 16:41:30|699.12|691.52|699.08|691.48|699.12|691.52|699.08|691.48|4
1654360900000|2022-06-04 16:41:40|699.09|691.49|699.09|691.49|699.09|691.49|699.08|691.48|3
1654360910000|2022-06-04 16:41:50|699.11|691.51|698.85|691.25|699.11|691.51|698.81|691.21|6
1654360920000|2022-06-04 16:42:00|698.79|691.19|698.95|691.35|698.95|691.35|698.78|691.18|13
1654360930000|2022-06-04 16:42:10|698.96|691.36|699.12|691.52|699.13|691.53|698.96|691.36|10
1654360940000|2022-06-04 16:42:20|699.09|691.49|699.09|691.49|699.11|691.51|699.09|691.49|5
1654360950000|2022-06-04 16:42:30|699.05|691.45|699.05|691.45|699.09|691.49|698.94|691.34|9
1654360960000|2022-06-04 16:42:40|699.06|691.46|699.19|691.59|699.19|691.59|699.04|691.44|6
1654360970000|2022-06-04 16:42:50|699.17|691.57|699.18|691.58|699.18|691.58|699.17|691.57|2
1654360980000|2022-06-04 16:43:00|699.16|691.56|699.17|691.57|699.17|691.57|699.16|691.56|2
1654360990000|2022-06-04 16:43:10|699.18|691.58|699.17|691.57|699.18|691.58|699.17|691.57|2
1654361000000|2022-06-04 16:43:20|699.16|691.56|699.17|691.57|699.18|691.58|699.16|691.56|9
1654361010000|2022-06-04 16:43:30|699.18|691.58|699.14|691.54|699.18|691.58|699.14|691.54|8
1654361020000|2022-06-04 16:43:40|699.09|691.49|698.36|690.76|699.09|691.49|698.36|690.76|12
1654361030000|2022-06-04 16:43:50|698.37|690.77|698.48|690.88|698.51|690.91|698.37|690.77|8
1654361040000|2022-06-04 16:44:00|698.42|690.82|698.88|691.28|698.93|691.33|698.42|690.82|10
1654361050000|2022-06-04 16:44:10|698.93|691.33|698.92|691.32|698.93|691.33|698.92|691.32|2
1654361060000|2022-06-04 16:44:20|698.86|691.26|698.93|691.33|698.96|691.36|698.86|691.26|5
1654361080000|2022-06-04 16:44:40|698.88|691.28|698.88|691.28|698.88|691.28|698.88|691.28|1
1654361090000|2022-06-04 16:44:50|698.59|690.99|698.47|690.87|698.59|690.99|698.39|690.79|10
1654361100000|2022-06-04 16:45:00|698.46|690.86|698.89|691.29|698.91|691.31|698.44|690.84|16
1654361110000|2022-06-04 16:45:10|698.86|691.26|699|691.4|699.01|691.41|698.73|691.13|14
1654361120000|2022-06-04 16:45:20|698.96|691.36|698.32|690.72|698.96|691.36|698.32|690.72|12
1654361130000|2022-06-04 16:45:30|698.33|690.73|698.36|690.76|698.36|690.76|698.31|690.71|9
1654361140000|2022-06-04 16:45:40|698.34|690.74|698.35|690.75|698.35|690.75|698.34|690.74|4
1654361150000|2022-06-04 16:45:50|698.36|690.76|698.33|690.73|698.37|690.77|698.32|690.72|6
1654361160000|2022-06-04 16:46:00|698.31|690.71|698.26|690.66|698.31|690.71|698.25|690.65|8
1654361170000|2022-06-04 16:46:10|698.25|690.65|698.24|690.64|698.27|690.67|698.24|690.64|10
1654361180000|2022-06-04 16:46:20|698.23|690.63|698.23|690.63|698.23|690.63|698.23|690.63|1
1654361190000|2022-06-04 16:46:30|698.25|690.65|698.14|690.54|698.25|690.65|698.14|690.54|7
1654361200000|2022-06-04 16:46:40|698.13|690.53|698.11|690.51|698.13|690.53|698.11|690.51|5
1654361210000|2022-06-04 16:46:50|698.12|690.52|698.13|690.53|698.15|690.55|698.11|690.51|7
1654361220000|2022-06-04 16:47:00|698.11|690.51|698.12|690.52|698.12|690.52|698.1|690.5|8
1654361230000|2022-06-04 16:47:10|698.11|690.51|697.49|689.89|698.11|690.51|697.44|689.84|19
1654361240000|2022-06-04 16:47:20|697.51|689.91|697.19|689.59|697.51|689.91|697.11|689.51|25
1654361250000|2022-06-04 16:47:30|697.2|689.6|697.29|689.69|697.29|689.69|697.2|689.6|12
1654361260000|2022-06-04 16:47:40|697.26|689.66|697.29|689.69|697.29|689.69|697.19|689.59|5
1654361270000|2022-06-04 16:47:50|697.28|689.68|697.31|689.71|697.31|689.71|697.22|689.62|7
1654361280000|2022-06-04 16:48:00|697.32|689.72|697.21|689.61|697.32|689.72|697.19|689.59|17
1654361290000|2022-06-04 16:48:10|697.23|689.63|697.21|689.61|697.24|689.64|697.18|689.58|7
1654361300000|2022-06-04 16:48:20|697.2|689.6|697.15|689.55|697.23|689.63|697.15|689.55|10
1654361310000|2022-06-04 16:48:30|697.13|689.53|696.96|689.36|697.14|689.54|696.96|689.36|10
1654361320000|2022-06-04 16:48:40|696.93|689.33|696.96|689.36|696.96|689.36|696.93|689.33|5
1654361330000|2022-06-04 16:48:50|696.93|689.33|697.15|689.55|697.15|689.55|696.93|689.33|13
1654361340000|2022-06-04 16:49:00|697.16|689.56|697.19|689.59|697.21|689.61|697.16|689.56|10
1654361350000|2022-06-04 16:49:10|697.18|689.58|696.95|689.35|697.18|689.58|696.93|689.33|13
1654361360000|2022-06-04 16:49:20|697|689.4|697.1|689.5|697.12|689.52|697|689.4|14
1654361370000|2022-06-04 16:49:30|697.11|689.51|697.23|689.63|697.23|689.63|697.11|689.51|9
1654361380000|2022-06-04 16:49:40|697.21|689.61|697.24|689.64|697.3|689.7|697.21|689.61|7
1654361390000|2022-06-04 16:49:50|697.23|689.63|697.21|689.61|697.24|689.64|697.16|689.56|13
1654361400000|2022-06-04 16:50:00|697.22|689.62|697.31|689.71|697.31|689.71|697.22|689.62|6
1654361410000|2022-06-04 16:50:10|697.29|689.69|697.27|689.67|697.31|689.71|697.24|689.64|8
1654361420000|2022-06-04 16:50:20|697.28|689.68|697.75|690.15|697.78|690.18|697.28|689.68|11
1654361430000|2022-06-04 16:50:30|697.72|690.12|697.87|690.27|697.87|690.27|697.72|690.12|8
1654361440000|2022-06-04 16:50:40|697.84|690.24|697.77|690.17|697.84|690.24|697.77|690.17|2
1654361450000|2022-06-04 16:50:50|697.79|690.19|697.79|690.19|697.79|690.19|697.79|690.19|1
1654361460000|2022-06-04 16:51:00|697.82|690.22|698.21|690.61|698.22|690.62|697.76|690.16|18
1654361470000|2022-06-04 16:51:10|698.23|690.63|698.21|690.61|698.24|690.64|698.2|690.6|10
1654361480000|2022-06-04 16:51:20|698.22|690.62|698.23|690.63|698.24|690.64|698.22|690.62|4
1654361490000|2022-06-04 16:51:30|698.24|690.64|698.23|690.63|698.24|690.64|698.23|690.63|2
1654361500000|2022-06-04 16:51:40|698.24|690.64|698.15|690.55|698.24|690.64|698.13|690.53|11
1654361510000|2022-06-04 16:51:50|698.14|690.54|698.15|690.55|698.15|690.55|697.82|690.22|6
1654361530000|2022-06-04 16:52:10|698.14|690.54|698|690.4|698.15|690.55|698|690.4|13
1654361540000|2022-06-04 16:52:20|698.04|690.44|697.44|689.84|698.04|690.44|697.44|689.84|8
1654361550000|2022-06-04 16:52:30|697.45|689.85|697.42|689.82|697.46|689.86|697.41|689.81|12
1654361560000|2022-06-04 16:52:40|697.4|689.8|697.35|689.75|697.42|689.82|697.34|689.74|13
1654361570000|2022-06-04 16:52:50|697.36|689.76|697.34|689.74|697.36|689.76|697.34|689.74|7
1654361580000|2022-06-04 16:53:00|697.39|689.79|697.93|690.33|697.96|690.36|697.39|689.79|12
1654361590000|2022-06-04 16:53:10|697.96|690.36|697.97|690.37|697.97|690.37|697.9|690.3|4
1654361600000|2022-06-04 16:53:20|697.96|690.36|698.01|690.41|698.01|690.41|697.94|690.34|8
1654361610000|2022-06-04 16:53:30|698.05|690.45|698.05|690.45|698.05|690.45|698.03|690.43|9
1654361620000|2022-06-04 16:53:40|698.03|690.43|698.14|690.54|698.14|690.54|698.01|690.41|14
1654361630000|2022-06-04 16:53:50|698.13|690.53|698.12|690.52|698.13|690.53|698.11|690.51|6
1654361640000|2022-06-04 16:54:00|698.1|690.5|698.09|690.49|698.1|690.5|698.09|690.49|2
1654361650000|2022-06-04 16:54:10|698.1|690.5|698.09|690.49|698.1|690.5|698.09|690.49|2
1654361660000|2022-06-04 16:54:20|698.07|690.47|697.99|690.39|698.07|690.47|697.98|690.38|6
1654361670000|2022-06-04 16:54:30|698.01|690.41|698.02|690.42|698.02|690.42|697.99|690.39|4
1654361680000|2022-06-04 16:54:40|698.01|690.41|697.93|690.33|698.01|690.41|697.93|690.33|3
1654361690000|2022-06-04 16:54:50|697.96|690.36|697.95|690.35|697.96|690.36|697.95|690.35|2
1654361700000|2022-06-04 16:55:00|697.96|690.36|698.04|690.44|698.06|690.46|697.96|690.36|7
1654361710000|2022-06-04 16:55:10|698.06|690.46|698.04|690.44|698.06|690.46|698.04|690.44|2
1654361720000|2022-06-04 16:55:20|697.91|690.31|698.05|690.45|698.05|690.45|697.91|690.31|3
1654361730000|2022-06-04 16:55:30|698.04|690.44|698.05|690.45|698.05|690.45|698.04|690.44|4
1654361740000|2022-06-04 16:55:40|698.04|690.44|698.02|690.42|698.05|690.45|698.02|690.42|6
1654361750000|2022-06-04 16:55:50|698.05|690.45|698.05|690.45|698.07|690.47|697.89|690.29|8
1654361760000|2022-06-04 16:56:00|697.97|690.37|697.97|690.37|697.97|690.37|697.97|690.37|1
1654361780000|2022-06-04 16:56:20|697.94|690.34|697.86|690.26|697.94|690.34|697.85|690.25|7
1654361790000|2022-06-04 16:56:30|697.74|690.14|697.33|689.73|697.74|690.14|697.32|689.72|16
1654361800000|2022-06-04 16:56:40|697.32|689.72|697.25|689.65|697.32|689.72|697.22|689.62|10
1654361810000|2022-06-04 16:56:50|697.24|689.64|697.28|689.68|697.28|689.68|697.24|689.64|5
1654361820000|2022-06-04 16:57:00|697.26|689.66|697.17|689.57|697.27|689.67|697.09|689.49|25
1654361830000|2022-06-04 16:57:10|697.18|689.58|697.23|689.63|697.26|689.66|697.18|689.58|12
1654361840000|2022-06-04 16:57:20|697.22|689.62|697.23|689.63|697.25|689.65|697.22|689.62|11
1654361850000|2022-06-04 16:57:30|697.22|689.62|697.25|689.65|697.29|689.69|697.22|689.62|10
1654361860000|2022-06-04 16:57:40|697.24|689.64|697.22|689.62|697.24|689.64|697.22|689.62|5
1654361870000|2022-06-04 16:57:50|697.23|689.63|697.23|689.63|697.23|689.63|697.2|689.6|4
1654361880000|2022-06-04 16:58:00|697.24|689.64|697.64|690.04|697.64|690.04|697.23|689.63|19
1654361890000|2022-06-04 16:58:10|697.62|690.02|697.59|689.99|697.69|690.09|697.59|689.99|20
1654361900000|2022-06-04 16:58:20|697.62|690.02|697.69|690.09|697.69|690.09|697.56|689.96|14
1654361910000|2022-06-04 16:58:30|697.66|690.06|697.78|690.18|697.8|690.2|697.66|690.06|8
1654361920000|2022-06-04 16:58:40|697.91|690.31|697.77|690.17|697.91|690.31|697.77|690.17|7
1654361930000|2022-06-04 16:58:50|697.79|690.19|697.97|690.37|697.97|690.37|697.76|690.16|9
1654361940000|2022-06-04 16:59:00|697.98|690.38|697.98|690.38|698.01|690.41|697.94|690.34|7
1654361950000|2022-06-04 16:59:10|697.95|690.35|697.89|690.29|697.96|690.36|697.86|690.26|12
1654361960000|2022-06-04 16:59:20|697.92|690.32|697.9|690.3|697.98|690.38|697.89|690.29|13
1654361970000|2022-06-04 16:59:30|697.92|690.32|697.89|690.29|697.92|690.32|697.89|690.29|7
1654361980000|2022-06-04 16:59:40|697.92|690.32|697.92|690.32|697.96|690.36|697.91|690.31|7
1654361990000|2022-06-04 16:59:50|697.91|690.31|698.12|690.52|698.12|690.52|697.9|690.3|14
1654362000000|2022-06-04 17:00:00|698.14|690.54|698.1|690.5|698.14|690.54|698.1|690.5|7
1654362010000|2022-06-04 17:00:10|698.11|690.51|698.02|690.42|698.14|690.54|698.01|690.41|11
1654362020000|2022-06-04 17:00:20|698.05|690.45|698.12|690.52|698.12|690.52|698.02|690.42|8
1654362030000|2022-06-04 17:00:30|698.1|690.5|697.92|690.32|698.1|690.5|697.86|690.26|16
1654362040000|2022-06-04 17:00:40|697.91|690.31|697.92|690.32|697.92|690.32|697.91|690.31|2
1654362050000|2022-06-04 17:00:50|697.93|690.33|697.91|690.31|697.94|690.34|697.9|690.3|7
1654362060000|2022-06-04 17:01:00|697.88|690.28|697.88|690.28|697.88|690.28|697.87|690.27|5
1654362070000|2022-06-04 17:01:10|697.89|690.29|697.97|690.37|697.97|690.37|697.87|690.27|7
1654362080000|2022-06-04 17:01:20|697.99|690.39|698.01|690.41|698.06|690.46|697.97|690.37|10
1654362090000|2022-06-04 17:01:30|697.94|690.34|698.14|690.54|698.14|690.54|697.94|690.34|16
1654362100000|2022-06-04 17:01:40|698.11|690.51|698.14|690.54|698.14|690.54|698.11|690.51|5
1654362110000|2022-06-04 17:01:50|698.15|690.55|698.12|690.52|698.16|690.56|698.09|690.49|6
1654362120000|2022-06-04 17:02:00|698.14|690.54|698.11|690.51|698.14|690.54|698.11|690.51|4
1654362130000|2022-06-04 17:02:10|698.1|690.5|698.1|690.5|698.16|690.56|698.1|690.5|12
1654362140000|2022-06-04 17:02:20|698.11|690.51|698.11|690.51|698.11|690.51|698.11|690.51|1
1654362150000|2022-06-04 17:02:30|698.12|690.52|698.12|690.52|698.12|690.52|698.12|690.52|1
1654362160000|2022-06-04 17:02:40|698.11|690.51|698.14|690.54|698.14|690.54|698.11|690.51|3
1654362170000|2022-06-04 17:02:50|698.13|690.53|698.14|690.54|698.14|690.54|698.13|690.53|2
1654362180000|2022-06-04 17:03:00|698.16|690.56|698.22|690.62|698.23|690.63|698.16|690.56|4
1654362190000|2022-06-04 17:03:10|698.23|690.63|698.28|690.68|698.29|690.69|698.23|690.63|7
1654362200000|2022-06-04 17:03:20|698.27|690.67|698.27|690.67|698.28|690.68|698.27|690.67|5
1654362210000|2022-06-04 17:03:30|698.28|690.68|698.27|690.67|698.29|690.69|698.27|690.67|5
1654362220000|2022-06-04 17:03:40|698.26|690.66|698.03|690.43|698.28|690.68|698.03|690.43|11
1654362230000|2022-06-04 17:03:50|698.25|690.65|697.91|690.31|698.28|690.68|697.9|690.3|15
1654362240000|2022-06-04 17:04:00|697.9|690.3|698.15|690.55|698.15|690.55|697.9|690.3|7
1654362250000|2022-06-04 17:04:10|698.09|690.49|698|690.4|698.09|690.49|697.9|690.3|10
1654362260000|2022-06-04 17:04:20|698.06|690.46|698.07|690.47|698.08|690.48|697.92|690.32|17
1654362270000|2022-06-04 17:04:30|697.97|690.37|697.91|690.31|697.97|690.37|697.88|690.28|8
1654362280000|2022-06-04 17:04:40|697.93|690.33|697.89|690.29|697.97|690.37|697.88|690.28|15
1654362290000|2022-06-04 17:04:50|697.88|690.28|697.88|690.28|697.95|690.35|697.88|690.28|9
1654362300000|2022-06-04 17:05:00|697.9|690.3|697.9|690.3|697.9|690.3|697.88|690.28|5
1654362310000|2022-06-04 17:05:10|697.93|690.33|697.95|690.35|697.95|690.35|697.93|690.33|4
1654362320000|2022-06-04 17:05:20|697.93|690.33|697.95|690.35|697.95|690.35|697.93|690.33|4
1654362330000|2022-06-04 17:05:30|697.93|690.33|697.94|690.34|697.96|690.36|697.93|690.33|8
1654362340000|2022-06-04 17:05:40|697.93|690.33|697.97|690.37|697.97|690.37|697.89|690.29|14
1654362350000|2022-06-04 17:05:50|697.98|690.38|697.91|690.31|697.98|690.38|697.9|690.3|7
1654362360000|2022-06-04 17:06:00|697.92|690.32|697.9|690.3|697.93|690.33|697.9|690.3|14
1654362370000|2022-06-04 17:06:10|697.92|690.32|697.41|689.81|697.95|690.35|697.41|689.81|13
1654362380000|2022-06-04 17:06:20|697.42|689.82|697.43|689.83|697.45|689.85|697.41|689.81|10
1654362390000|2022-06-04 17:06:30|697.45|689.85|697.75|690.15|697.75|690.15|697.43|689.83|13
1654362400000|2022-06-04 17:06:40|697.71|690.11|697.67|690.07|697.71|690.11|697.64|690.04|14
1654362410000|2022-06-04 17:06:50|697.68|690.08|697.77|690.17|697.82|690.22|697.64|690.04|17
1654362420000|2022-06-04 17:07:00|697.75|690.15|697.75|690.15|697.81|690.21|697.74|690.14|11
1654362430000|2022-06-04 17:07:10|697.8|690.2|697.8|690.2|697.8|690.2|697.74|690.14|9
1654362440000|2022-06-04 17:07:20|697.82|690.22|697.8|690.2|697.83|690.23|697.8|690.2|6
1654362450000|2022-06-04 17:07:30|697.78|690.18|697.36|689.76|697.82|690.22|697.3|689.7|22
1654362460000|2022-06-04 17:07:40|697.37|689.77|697.32|689.72|697.38|689.78|697.32|689.72|9
1654362470000|2022-06-04 17:07:50|697.33|689.73|697.3|689.7|697.34|689.74|697.28|689.68|7
1654362480000|2022-06-04 17:08:00|697.32|689.72|697.13|689.53|697.32|689.72|697.13|689.53|11
1654362490000|2022-06-04 17:08:10|697.08|689.48|697.01|689.41|697.08|689.48|696.99|689.39|16
1654362500000|2022-06-04 17:08:20|697.02|689.42|696.99|689.39|697.02|689.42|696.36|688.76|17
1654362510000|2022-06-04 17:08:30|697|689.4|697|689.4|697.01|689.41|696.97|689.37|14
1654362520000|2022-06-04 17:08:40|697.01|689.41|696.93|689.33|697.07|689.47|696.93|689.33|8
1654362530000|2022-06-04 17:08:50|697|689.4|697|689.4|697.02|689.42|696.99|689.39|12
1654362540000|2022-06-04 17:09:00|697.01|689.41|697.02|689.42|697.08|689.48|697.01|689.41|18
1654362550000|2022-06-04 17:09:10|697.13|689.53|697.17|689.57|697.26|689.66|697.13|689.53|16
1654362560000|2022-06-04 17:09:20|697.19|689.59|697.24|689.64|697.24|689.64|697.17|689.57|15
1654362570000|2022-06-04 17:09:30|697.25|689.65|697.23|689.63|697.37|689.77|697.22|689.62|21
1654362580000|2022-06-04 17:09:40|697.24|689.64|697.23|689.63|697.24|689.64|697.23|689.63|16
1654362590000|2022-06-04 17:09:50|697.24|689.64|697.28|689.68|697.31|689.71|697.23|689.63|10
1654362600000|2022-06-04 17:10:00|697.29|689.69|697.3|689.7|697.32|689.72|697.28|689.68|14
1654362610000|2022-06-04 17:10:10|697.31|689.71|697.28|689.68|697.4|689.8|697.27|689.67|14
1654362620000|2022-06-04 17:10:20|697.27|689.67|697.35|689.75|697.35|689.75|697.27|689.67|6
1654362630000|2022-06-04 17:10:30|697.34|689.74|697.32|689.72|697.34|689.74|697.3|689.7|5
1654362640000|2022-06-04 17:10:40|697.34|689.74|697.33|689.73|697.35|689.75|697.3|689.7|7
1654362650000|2022-06-04 17:10:50|697.32|689.72|697.22|689.62|697.32|689.72|697.08|689.48|19
1654362660000|2022-06-04 17:11:00|697.23|689.63|697.25|689.65|697.27|689.67|697.23|689.63|8
1654362670000|2022-06-04 17:11:10|697.27|689.67|697.26|689.66|697.29|689.69|697.26|689.66|7
1654362680000|2022-06-04 17:11:20|697.28|689.68|697.29|689.69|697.29|689.69|697.26|689.66|8
1654362690000|2022-06-04 17:11:30|697.3|689.7|697.25|689.65|697.34|689.74|697.25|689.65|8
1654362700000|2022-06-04 17:11:40|697.24|689.64|697.2|689.6|697.24|689.64|697.18|689.58|11
1654362710000|2022-06-04 17:11:50|697.21|689.61|697.22|689.62|697.22|689.62|697.19|689.59|7
1654362720000|2022-06-04 17:12:00|697.23|689.63|697.48|689.88|697.48|689.88|697.23|689.63|15
1654362730000|2022-06-04 17:12:10|697.5|689.9|697.45|689.85|697.5|689.9|697.42|689.82|11
1654362740000|2022-06-04 17:12:20|697.35|689.75|697.42|689.82|697.45|689.85|697.35|689.75|8
1654362750000|2022-06-04 17:12:30|697.41|689.81|697.34|689.74|697.41|689.81|697.31|689.71|12
1654362760000|2022-06-04 17:12:40|697.37|689.77|697.31|689.71|697.39|689.79|697.29|689.69|10
1654362770000|2022-06-04 17:12:50|697.33|689.73|697.31|689.71|697.36|689.76|697.31|689.71|11
1654362780000|2022-06-04 17:13:00|697.34|689.74|697.33|689.73|697.36|689.76|697.29|689.69|13
1654362790000|2022-06-04 17:13:10|697.32|689.72|697.28|689.68|697.34|689.74|697.25|689.65|13
1654362800000|2022-06-04 17:13:20|697.26|689.66|697.26|689.66|697.28|689.68|697.25|689.65|9
1654362810000|2022-06-04 17:13:30|697.25|689.65|697.25|689.65|697.25|689.65|697.23|689.63|6
1654362820000|2022-06-04 17:13:40|697.26|689.66|697.29|689.69|697.29|689.69|697.26|689.66|6
1654362830000|2022-06-04 17:13:50|697.28|689.68|697.09|689.49|697.28|689.68|697.09|689.49|8
1654362840000|2022-06-04 17:14:00|697.06|689.46|697|689.4|697.06|689.46|697|689.4|7
1654362850000|2022-06-04 17:14:10|696.95|689.35|697.07|689.47|697.08|689.48|696.95|689.35|13
1654362860000|2022-06-04 17:14:20|697.08|689.48|697.01|689.41|697.12|689.52|696.99|689.39|14
1654362870000|2022-06-04 17:14:30|696.99|689.39|697.01|689.41|697.09|689.49|696.97|689.37|15
1654362880000|2022-06-04 17:14:40|697.03|689.43|697.04|689.44|697.12|689.52|697.01|689.41|15
1654362890000|2022-06-04 17:14:50|697.01|689.41|697.18|689.58|697.18|689.58|697.01|689.41|9
1654362900000|2022-06-04 17:15:00|697.2|689.6|697.11|689.51|697.25|689.65|697.08|689.48|17
1654362910000|2022-06-04 17:15:10|697.12|689.52|696.55|688.95|697.12|689.52|696.5|688.9|17
1654362920000|2022-06-04 17:15:20|696.54|688.94|696.54|688.94|696.55|688.95|696.53|688.93|7
1654362930000|2022-06-04 17:15:30|696.43|688.83|696.7|689.1|696.7|689.1|696.27|688.67|12
1654362940000|2022-06-04 17:15:40|696.86|689.26|696.46|688.86|696.9|689.3|696.44|688.84|19
1654362950000|2022-06-04 17:15:50|696.44|688.84|696.61|689.01|696.61|689.01|696.44|688.84|4
1654362960000|2022-06-04 17:16:00|696.75|689.15|696.79|689.19|696.79|689.19|696.68|689.08|7
1654362970000|2022-06-04 17:16:10|696.85|689.25|696.8|689.2|696.87|689.27|696.74|689.14|19
1654362980000|2022-06-04 17:16:20|696.82|689.22|696.49|688.89|696.82|689.22|696.49|688.89|16
1654362990000|2022-06-04 17:16:30|696.5|688.9|696.49|688.89|696.5|688.9|696.48|688.88|9
1654363000000|2022-06-04 17:16:40|696.5|688.9|696.32|688.72|696.52|688.92|696.31|688.71|14
1654363010000|2022-06-04 17:16:50|696.33|688.73|696.35|688.75|696.37|688.77|696.3|688.7|14
1654363020000|2022-06-04 17:17:00|696.34|688.74|696.84|689.24|696.9|689.3|696.32|688.72|20
1654363030000|2022-06-04 17:17:10|696.9|689.3|696.92|689.32|696.96|689.36|696.84|689.24|14
1654363040000|2022-06-04 17:17:20|696.89|689.29|697.12|689.52|697.12|689.52|696.87|689.27|19
1654363050000|2022-06-04 17:17:30|697.09|689.49|697.04|689.44|697.14|689.54|696.99|689.39|14
1654363060000|2022-06-04 17:17:40|697.05|689.45|697.02|689.42|697.05|689.45|697.02|689.42|5
1654363070000|2022-06-04 17:17:50|697.03|689.43|697.07|689.47|697.09|689.49|697.02|689.42|12
1654363080000|2022-06-04 17:18:00|697.1|689.5|696.96|689.36|697.1|689.5|696.96|689.36|8
1654363090000|2022-06-04 17:18:10|696.97|689.37|697.06|689.46|697.06|689.46|696.95|689.35|13
1654363100000|2022-06-04 17:18:20|697.05|689.45|697.06|689.46|697.13|689.53|697.05|689.45|9
1654363110000|2022-06-04 17:18:30|697.08|689.48|697.84|690.24|697.84|690.24|697.08|689.48|25
1654363120000|2022-06-04 17:18:40|697.81|690.21|697.95|690.35|697.97|690.37|697.77|690.17|21
1654363130000|2022-06-04 17:18:50|697.96|690.36|698.13|690.53|698.15|690.55|697.89|690.29|19
1654363140000|2022-06-04 17:19:00|698.14|690.54|698.18|690.58|698.18|690.58|698.09|690.49|7
1654363150000|2022-06-04 17:19:10|698.2|690.6|698.35|690.75|698.35|690.75|698.18|690.58|9
1654363160000|2022-06-04 17:19:20|698.27|690.67|698.24|690.64|698.69|691.09|698.21|690.61|20
1654363170000|2022-06-04 17:19:30|698.25|690.65|698.3|690.7|698.3|690.7|698.25|690.65|3
1654363180000|2022-06-04 17:19:40|698.29|690.69|698.32|690.72|698.32|690.72|698.29|690.69|3
1654363190000|2022-06-04 17:19:50|698.33|690.73|698.3|690.7|698.33|690.73|698.29|690.69|6
1654363200000|2022-06-04 17:20:00|698.24|690.64|698.25|690.65|698.29|690.69|698.24|690.64|4
1654363210000|2022-06-04 17:20:10|698.24|690.64|698.22|690.62|698.24|690.64|698.22|690.62|3
1654363220000|2022-06-04 17:20:20|698.25|690.65|698.2|690.6|698.31|690.71|698.2|690.6|9
1654363230000|2022-06-04 17:20:30|698.21|690.61|698.2|690.6|698.21|690.61|698.2|690.6|2
1654363240000|2022-06-04 17:20:40|698.21|690.61|698.3|690.7|698.3|690.7|698.03|690.43|11
1654363250000|2022-06-04 17:20:50|698.28|690.68|698.15|690.55|698.28|690.68|698.14|690.54|11
1654363260000|2022-06-04 17:21:00|698.17|690.57|698.22|690.62|698.22|690.62|698.01|690.41|21
1654363270000|2022-06-04 17:21:10|698.24|690.64|698.2|690.6|698.26|690.66|698.2|690.6|8
1654363280000|2022-06-04 17:21:20|698.18|690.58|697.98|690.38|698.18|690.58|697.97|690.37|13
1654363290000|2022-06-04 17:21:30|697.99|690.39|698.06|690.46|698.09|690.49|697.99|690.39|13
1654363300000|2022-06-04 17:21:40|698|690.4|697.94|690.34|698.05|690.45|697.94|690.34|14
1654363310000|2022-06-04 17:21:50|697.92|690.32|697.88|690.28|697.92|690.32|697.88|690.28|6
1654363320000|2022-06-04 17:22:00|697.9|690.3|697.89|690.29|697.98|690.38|697.83|690.23|15
1654363330000|2022-06-04 17:22:10|697.88|690.28|697.95|690.35|697.95|690.35|697.88|690.28|2
1654363340000|2022-06-04 17:22:20|697.98|690.38|697.84|690.24|697.98|690.38|697.84|690.24|11
1654363350000|2022-06-04 17:22:30|697.83|690.23|697.84|690.24|697.89|690.29|697.83|690.23|10
1654363360000|2022-06-04 17:22:40|697.83|690.23|697.33|689.73|697.84|690.24|697.27|689.67|11
1654363370000|2022-06-04 17:22:50|697.32|689.72|697.34|689.74|697.36|689.76|697.32|689.72|10
1654363380000|2022-06-04 17:23:00|697.35|689.75|697.22|689.62|697.35|689.75|697.21|689.61|27
1654363390000|2022-06-04 17:23:10|697.24|689.64|697.21|689.61|697.24|689.64|697.19|689.59|5
1654363400000|2022-06-04 17:23:20|697.19|689.59|697.03|689.43|697.19|689.59|697.03|689.43|15
1654363410000|2022-06-04 17:23:30|697.04|689.44|697.16|689.56|697.16|689.56|697.02|689.42|10
1654363420000|2022-06-04 17:23:40|697.15|689.55|697.25|689.65|697.27|689.67|697.15|689.55|10
1654363430000|2022-06-04 17:23:50|697.23|689.63|697.12|689.52|697.23|689.63|697.12|689.52|8
1654363440000|2022-06-04 17:24:00|697.13|689.53|697.16|689.56|697.16|689.56|697.1|689.5|9
1654363450000|2022-06-04 17:24:10|697.14|689.54|697.12|689.52|697.16|689.56|697.12|689.52|5
1654363460000|2022-06-04 17:24:20|697.14|689.54|697.15|689.55|697.15|689.55|697.12|689.52|5
1654363470000|2022-06-04 17:24:30|697.12|689.52|697.14|689.54|697.15|689.55|697.12|689.52|4
1654363480000|2022-06-04 17:24:40|697.12|689.52|697.22|689.62|697.22|689.62|697.08|689.48|8
1654363490000|2022-06-04 17:24:50|697.23|689.63|697.22|689.62|697.23|689.63|697.22|689.62|2
1654363500000|2022-06-04 17:25:00|697.23|689.63|697.22|689.62|697.26|689.66|697.05|689.45|9
1654363510000|2022-06-04 17:25:10|697.21|689.61|697.24|689.64|697.26|689.66|697.21|689.61|9
1654363520000|2022-06-04 17:25:20|697.23|689.63|697.26|689.66|697.26|689.66|697.23|689.63|9
1654363530000|2022-06-04 17:25:30|697.24|689.64|697.25|689.65|697.25|689.65|697.24|689.64|2
1654363540000|2022-06-04 17:25:40|697.24|689.64|697.22|689.62|697.24|689.64|697.22|689.62|2
1654363550000|2022-06-04 17:25:50|697.23|689.63|697.22|689.62|697.24|689.64|697.22|689.62|5
1654363570000|2022-06-04 17:26:10|697.24|689.64|697.24|689.64|697.24|689.64|697.24|689.64|1
1654363580000|2022-06-04 17:26:20|697.41|689.81|697.3|689.7|697.42|689.82|697.3|689.7|9
1654363590000|2022-06-04 17:26:30|697.31|689.71|697.32|689.72|697.42|689.82|697.31|689.71|4
1654363600000|2022-06-04 17:26:40|697.31|689.71|697.33|689.73|697.33|689.73|697.31|689.71|7
1654363610000|2022-06-04 17:26:50|697.3|689.7|697.34|689.74|697.34|689.74|697.3|689.7|2
1654363620000|2022-06-04 17:27:00|697.35|689.75|697.34|689.74|697.35|689.75|697.34|689.74|4
1654363630000|2022-06-04 17:27:10|697.31|689.71|697.3|689.7|697.31|689.71|697.24|689.64|9
1654363640000|2022-06-04 17:27:20|697.31|689.71|697.31|689.71|697.31|689.71|697.31|689.71|1
1654363650000|2022-06-04 17:27:30|697.3|689.7|697.29|689.69|697.3|689.7|697.29|689.69|2
1654363670000|2022-06-04 17:27:50|697.24|689.64|697.09|689.49|697.24|689.64|697.07|689.47|11
1654363680000|2022-06-04 17:28:00|697.12|689.52|697.08|689.48|697.12|689.52|697.02|689.42|8
1654363690000|2022-06-04 17:28:10|697.11|689.51|697.2|689.6|697.2|689.6|697.11|689.51|8
1654363700000|2022-06-04 17:28:20|697.25|689.65|697.17|689.57|697.25|689.65|697.17|689.57|4
1654363710000|2022-06-04 17:28:30|697.19|689.59|697.19|689.59|697.2|689.6|697.19|689.59|3
1654363720000|2022-06-04 17:28:40|697.16|689.56|697.17|689.57|697.18|689.58|697.16|689.56|7
1654363730000|2022-06-04 17:28:50|697.18|689.58|697.14|689.54|697.18|689.58|697.06|689.46|11
1654363740000|2022-06-04 17:29:00|697.09|689.49|697.24|689.64|697.24|689.64|697.06|689.46|13
1654363750000|2022-06-04 17:29:10|697.2|689.6|697.23|689.63|697.23|689.63|697.14|689.54|10
1654363760000|2022-06-04 17:29:20|697.24|689.64|697.23|689.63|697.24|689.64|697.23|689.63|4
1654363770000|2022-06-04 17:29:30|697.26|689.66|697.19|689.59|697.26|689.66|697.15|689.55|10
1654363780000|2022-06-04 17:29:40|697.2|689.6|697.15|689.55|697.2|689.6|697.15|689.55|3
1654363790000|2022-06-04 17:29:50|697.19|689.59|697.14|689.54|697.19|689.59|697.13|689.53|12
1654363800000|2022-06-04 17:30:00|697.16|689.56|697.21|689.61|697.21|689.61|697.16|689.56|3
1654363810000|2022-06-04 17:30:10|697.17|689.57|697.21|689.61|697.43|689.83|697.17|689.57|6
1654363820000|2022-06-04 17:30:20|697.26|689.66|697.28|689.68|697.3|689.7|697.24|689.64|11
1654363830000|2022-06-04 17:30:30|697.24|689.64|697.32|689.72|697.5|689.9|697.23|689.63|17
1654363840000|2022-06-04 17:30:40|697.3|689.7|697.16|689.56|697.34|689.74|697.16|689.56|11
1654363850000|2022-06-04 17:30:50|697.15|689.55|697.03|689.43|697.19|689.59|696.46|688.86|22
1654363860000|2022-06-04 17:31:00|697.04|689.44|696.91|689.31|697.04|689.44|696.87|689.27|13
1654363870000|2022-06-04 17:31:10|696.84|689.24|696.84|689.24|696.84|689.24|696.57|688.97|14
1654363880000|2022-06-04 17:31:20|696.88|689.28|696.37|688.77|696.88|689.28|696.37|688.77|18
1654363890000|2022-06-04 17:31:30|696.28|688.68|696.22|688.62|696.28|688.68|696.12|688.52|19
1654363900000|2022-06-04 17:31:40|696.33|688.73|696.29|688.69|696.33|688.73|696.26|688.66|9
1654363910000|2022-06-04 17:31:50|696.28|688.68|696.25|688.65|696.28|688.68|696.22|688.62|7
1654363920000|2022-06-04 17:32:00|696.28|688.68|696.36|688.76|696.36|688.76|696.27|688.67|11
1654363930000|2022-06-04 17:32:10|696.34|688.74|696.94|689.34|696.94|689.34|696.3|688.7|11
1654363940000|2022-06-04 17:32:20|696.87|689.27|697|689.4|697.04|689.44|696.87|689.27|14
1654363950000|2022-06-04 17:32:30|697.01|689.41|697.07|689.47|697.07|689.47|697|689.4|5
1654363960000|2022-06-04 17:32:40|697.09|689.49|697.08|689.48|697.1|689.5|697.05|689.45|13
1654363970000|2022-06-04 17:32:50|697.1|689.5|697.11|689.51|697.18|689.58|697.1|689.5|11
1654363980000|2022-06-04 17:33:00|697.13|689.53|697.59|689.99|697.59|689.99|697.13|689.53|14
1654363990000|2022-06-04 17:33:10|697.6|690|698.13|690.53|698.15|690.55|697.6|690|17
1654364000000|2022-06-04 17:33:20|698.14|690.54|698.17|690.57|698.17|690.57|698.11|690.51|4
1654364010000|2022-06-04 17:33:30|698.18|690.58|698.2|690.6|698.21|690.61|698.17|690.57|12
1654364020000|2022-06-04 17:33:40|698.21|690.61|698.17|690.57|698.21|690.61|698.16|690.56|8
1654364030000|2022-06-04 17:33:50|698.18|690.58|698.18|690.58|698.19|690.59|698.17|690.57|7
1654364040000|2022-06-04 17:34:00|698.17|690.57|698.13|690.53|698.17|690.57|698.11|690.51|6
1654364050000|2022-06-04 17:34:10|698.12|690.52|698.1|690.5|698.16|690.56|698.08|690.48|6
1654364060000|2022-06-04 17:34:20|698.21|690.61|698.58|690.98|698.58|690.98|698.17|690.57|15
1654364070000|2022-06-04 17:34:30|698.6|691|698.85|691.25|698.86|691.26|698.6|691|10
1654364080000|2022-06-04 17:34:40|698.83|691.23|698.82|691.22|698.85|691.25|698.82|691.22|8
1654364090000|2022-06-04 17:34:50|698.91|691.31|699.03|691.43|699.03|691.43|698.82|691.22|11
1654364100000|2022-06-04 17:35:00|698.99|691.39|699.68|692.08|699.68|692.08|698.99|691.39|20
1654364110000|2022-06-04 17:35:10|699.72|692.12|699.7|692.1|699.72|692.12|699.62|692.02|12
1654364120000|2022-06-04 17:35:20|700.27|692.67|700.59|692.99|700.59|692.99|700.27|692.67|13
1654364130000|2022-06-04 17:35:30|700.58|692.98|700.67|693.07|700.84|693.24|700.57|692.97|11
1654364140000|2022-06-04 17:35:40|700.81|693.21|700.75|693.15|700.85|693.25|700.68|693.08|8
1654364150000|2022-06-04 17:35:50|700.76|693.16|700.81|693.21|700.82|693.22|700.76|693.16|10
1654364160000|2022-06-04 17:36:00|700.77|693.17|700.87|693.27|700.87|693.27|700.76|693.16|6
1654364170000|2022-06-04 17:36:10|700.82|693.22|700.79|693.19|700.82|693.22|700.78|693.18|5
1654364180000|2022-06-04 17:36:20|700.78|693.18|700.7|693.1|700.78|693.18|700.68|693.08|3
1654364190000|2022-06-04 17:36:30|700.71|693.11|700.57|692.97|700.71|693.11|700.57|692.97|7
1654364200000|2022-06-04 17:36:40|700.59|692.99|700.6|693|700.69|693.09|700.59|692.99|11
1654364210000|2022-06-04 17:36:50|700.59|692.99|700.59|692.99|700.6|693|700.57|692.97|4
1654364220000|2022-06-04 17:37:00|700.57|692.97|700.49|692.89|700.61|693.01|700.48|692.88|14
1654364230000|2022-06-04 17:37:10|700.48|692.88|700.5|692.9|700.53|692.93|700.48|692.88|4
1654364240000|2022-06-04 17:37:20|700.51|692.91|700.54|692.94|700.57|692.97|700.49|692.89|7
1654364250000|2022-06-04 17:37:30|700.52|692.92|700.57|692.97|700.6|693|700.51|692.91|10
1654364260000|2022-06-04 17:37:40|700.58|692.98|700.58|692.98|700.62|693.02|700.54|692.94|8
1654364270000|2022-06-04 17:37:50|700.59|692.99|700.59|692.99|700.59|692.99|700.59|692.99|1
1654364280000|2022-06-04 17:38:00|700.6|693|700.6|693|700.6|693|700.6|693|1
1654364290000|2022-06-04 17:38:10|700.62|693.02|700.65|693.05|700.66|693.06|700.58|692.98|12
1654364300000|2022-06-04 17:38:20|700.66|693.06|700.67|693.07|700.67|693.07|700.63|693.03|5
1654364310000|2022-06-04 17:38:30|700.7|693.1|700.84|693.24|700.91|693.31|700.7|693.1|8
1654364320000|2022-06-04 17:38:40|700.87|693.27|700.9|693.3|700.91|693.31|700.85|693.25|10
1654364330000|2022-06-04 17:38:50|700.86|693.26|700.86|693.26|700.92|693.32|700.84|693.24|10
1654364340000|2022-06-04 17:39:00|700.66|693.06|700.85|693.25|700.85|693.25|700.63|693.03|7
1654364350000|2022-06-04 17:39:10|700.91|693.31|702.19|694.59|702.28|694.68|700.91|693.31|23
1654364360000|2022-06-04 17:39:20|702.18|694.58|702.29|694.69|702.3|694.7|702.16|694.56|18
1654364370000|2022-06-04 17:39:30|702.32|694.72|702.34|694.74|702.35|694.75|702.25|694.65|24
1654364380000|2022-06-04 17:39:40|702.35|694.75|702.71|695.11|702.71|695.11|702.3|694.7|16
1654364390000|2022-06-04 17:39:50|702.64|695.04|703.06|695.46|703.1|695.5|702.64|695.04|24
1654364400000|2022-06-04 17:40:00|703.05|695.45|703.02|695.42|703.06|695.46|703.01|695.41|9
1654364410000|2022-06-04 17:40:10|703.01|695.41|702.41|694.81|703.07|695.47|702.4|694.8|18
1654364420000|2022-06-04 17:40:20|702.4|694.8|702.22|694.62|702.4|694.8|702.21|694.61|14
1654364430000|2022-06-04 17:40:30|702.21|694.61|702.21|694.61|702.25|694.65|702.21|694.61|18
1654364440000|2022-06-04 17:40:40|702.22|694.62|702.2|694.6|702.22|694.62|702.19|694.59|12
1654364450000|2022-06-04 17:40:50|702.19|694.59|702.19|694.59|702.19|694.59|702.19|694.59|1
1654364460000|2022-06-04 17:41:00|702.2|694.6|702.12|694.52|702.2|694.6|702.08|694.48|14
1654364470000|2022-06-04 17:41:10|702.11|694.51|702.16|694.56|702.2|694.6|702.11|694.51|8
1654364480000|2022-06-04 17:41:20|702.2|694.6|702.16|694.56|702.2|694.6|702.16|694.56|2
1654364490000|2022-06-04 17:41:30|702.15|694.55|702.15|694.55|702.16|694.56|702.14|694.54|9
1654364500000|2022-06-04 17:41:40|702.14|694.54|702.21|694.61|702.21|694.61|702.14|694.54|10
1654364510000|2022-06-04 17:41:50|702.22|694.62|702.17|694.57|702.22|694.62|702.15|694.55|9
1654364520000|2022-06-04 17:42:00|702.16|694.56|702.2|694.6|702.21|694.61|702.05|694.45|12
1654364530000|2022-06-04 17:42:10|702.21|694.61|702.26|694.66|702.26|694.66|702.21|694.61|4
1654364540000|2022-06-04 17:42:20|702.28|694.68|702.29|694.69|702.3|694.7|702.28|694.68|4
1654364550000|2022-06-04 17:42:30|702.27|694.67|702.27|694.67|702.27|694.67|702.27|694.67|1
1654364560000|2022-06-04 17:42:40|702.25|694.65|702.18|694.58|702.25|694.65|702.18|694.58|3
1654364570000|2022-06-04 17:42:50|702.17|694.57|702.12|694.52|702.17|694.57|702.12|694.52|6
1654364580000|2022-06-04 17:43:00|702.13|694.53|701.98|694.38|702.13|694.53|701.98|694.38|12
1654364590000|2022-06-04 17:43:10|702.03|694.43|702.13|694.53|702.15|694.55|701.99|694.39|11
1654364600000|2022-06-04 17:43:20|702.12|694.52|702.12|694.52|702.13|694.53|702.1|694.5|8
1654364610000|2022-06-04 17:43:30|702.1|694.5|702.08|694.48|702.1|694.5|702.08|694.48|3
1654364620000|2022-06-04 17:43:40|702.1|694.5|702.1|694.5|702.1|694.5|702.08|694.48|5
1654364630000|2022-06-04 17:43:50|702.09|694.49|702.05|694.45|702.09|694.49|702.05|694.45|5
1654364640000|2022-06-04 17:44:00|702.04|694.44|701.98|694.38|702.06|694.46|701.98|694.38|6
1654364650000|2022-06-04 17:44:10|701.97|694.37|701.93|694.33|701.97|694.37|701.89|694.29|6
1654364660000|2022-06-04 17:44:20|701.89|694.29|701.78|694.18|701.89|694.29|701.78|694.18|3
1654364670000|2022-06-04 17:44:30|701.81|694.21|701.85|694.25|701.86|694.26|701.81|694.21|11
1654364680000|2022-06-04 17:44:40|701.86|694.26|701.86|694.26|701.88|694.28|701.85|694.25|5
1654364690000|2022-06-04 17:44:50|701.85|694.25|701.82|694.22|701.86|694.26|701.81|694.21|5
1654364700000|2022-06-04 17:45:00|701.81|694.21|701.71|694.11|701.81|694.21|701.71|694.11|9
1654364710000|2022-06-04 17:45:10|701.77|694.17|701.81|694.21|701.81|694.21|701.77|694.17|4
1654364720000|2022-06-04 17:45:20|701.82|694.22|701.81|694.21|701.82|694.22|701.8|694.2|8
1654364730000|2022-06-04 17:45:30|701.83|694.23|701.81|694.21|701.83|694.23|701.79|694.19|6
1654364740000|2022-06-04 17:45:40|701.8|694.2|702.02|694.42|702.02|694.42|701.8|694.2|5
1654364750000|2022-06-04 17:45:50|701.97|694.37|702.56|694.96|702.64|695.04|701.89|694.29|20
1654364760000|2022-06-04 17:46:00|702.75|695.15|702.33|694.73|702.75|695.15|702.29|694.69|15
1654364770000|2022-06-04 17:46:10|702.34|694.74|702.19|694.59|702.34|694.74|702.17|694.57|14
1654364780000|2022-06-04 17:46:20|702.2|694.6|702.52|694.92|702.6|695|702.2|694.6|12
1654364790000|2022-06-04 17:46:30|702.48|694.88|702.44|694.84|702.48|694.88|702.3|694.7|9
1654364800000|2022-06-04 17:46:40|702.41|694.81|702.57|694.97|702.57|694.97|702.41|694.81|6
1654364810000|2022-06-04 17:46:50|702.56|694.96|702.64|695.04|702.64|695.04|702.56|694.96|2
1654364820000|2022-06-04 17:47:00|702.56|694.96|702.3|694.7|702.56|694.96|702.29|694.69|12
1654364830000|2022-06-04 17:47:10|702.31|694.71|702.21|694.61|702.31|694.71|702.21|694.61|8
1654364840000|2022-06-04 17:47:20|702.23|694.63|702.22|694.62|702.23|694.63|702.22|694.62|2
1654364850000|2022-06-04 17:47:30|702.19|694.59|702.12|694.52|702.19|694.59|702.12|694.52|5
1654364860000|2022-06-04 17:47:40|702.15|694.55|702.18|694.58|702.18|694.58|702.15|694.55|4
1654364870000|2022-06-04 17:47:50|702.17|694.57|702.17|694.57|702.17|694.57|702.17|694.57|1
1654364880000|2022-06-04 17:48:00|702.19|694.59|702.15|694.55|702.19|694.59|702.09|694.49|12
1654364890000|2022-06-04 17:48:10|702.17|694.57|702.54|694.94|702.65|695.05|702.17|694.57|15
1654364900000|2022-06-04 17:48:20|702.57|694.97|702.55|694.95|702.57|694.97|702.55|694.95|4
1654364910000|2022-06-04 17:48:30|702.57|694.97|702.63|695.03|702.63|695.03|702.55|694.95|15
1654364920000|2022-06-04 17:48:40|702.65|695.05|702.7|695.1|702.7|695.1|702.63|695.03|12
1654364930000|2022-06-04 17:48:50|702.69|695.09|702.7|695.1|702.7|695.1|702.69|695.09|4
1654364940000|2022-06-04 17:49:00|702.76|695.16|702.76|695.16|702.76|695.16|702.76|695.16|1
1654364950000|2022-06-04 17:49:10|702.77|695.17|702.75|695.15|702.77|695.17|702.74|695.14|5
1654364960000|2022-06-04 17:49:20|702.74|695.14|702.75|695.15|702.75|695.15|702.74|695.14|4
1654364970000|2022-06-04 17:49:30|702.74|695.14|702.4|694.8|702.74|695.14|702.4|694.8|12
1654364980000|2022-06-04 17:49:40|702.42|694.82|702.41|694.81|702.43|694.83|702.41|694.81|5
1654364990000|2022-06-04 17:49:50|702.43|694.83|702.5|694.9|702.52|694.92|702.41|694.81|8
1654365000000|2022-06-04 17:50:00|702.48|694.88|702.45|694.85|702.48|694.88|702.42|694.82|4
1654365010000|2022-06-04 17:50:10|702.34|694.74|702.42|694.82|702.45|694.85|702.34|694.74|4
1654365020000|2022-06-04 17:50:20|702.45|694.85|702.76|695.16|702.81|695.21|702.45|694.85|11
1654365030000|2022-06-04 17:50:30|702.77|695.17|703.82|696.22|703.9|696.3|702.74|695.14|21
1654365040000|2022-06-04 17:50:40|703.81|696.21|703.93|696.33|703.97|696.37|703.81|696.21|16
1654365050000|2022-06-04 17:50:50|703.92|696.32|704|696.4|704.01|696.41|703.92|696.32|8
1654365060000|2022-06-04 17:51:00|704.01|696.41|704.02|696.42|704.03|696.43|703.79|696.19|16
1654365070000|2022-06-04 17:51:10|704.05|696.45|704.06|696.46|704.07|696.47|704.05|696.45|7
1654365080000|2022-06-04 17:51:20|704.07|696.47|704.98|697.38|704.98|697.38|704.06|696.46|11
1654365090000|2022-06-04 17:51:30|704.99|697.39|705.53|697.93|705.53|697.93|704.99|697.39|15
1654365100000|2022-06-04 17:51:40|705.56|697.96|705.9|698.3|705.9|698.3|705.56|697.96|4
1654365110000|2022-06-04 17:51:50|705.94|698.34|705.94|698.34|705.94|698.34|705.94|698.34|1
1654365120000|2022-06-04 17:52:00|705.96|698.36|706.59|698.99|706.59|698.99|705.96|698.36|12
1654365130000|2022-06-04 17:52:10|706.6|699|706.65|699.05|706.65|699.05|706.59|698.99|9
1654365140000|2022-06-04 17:52:20|706.64|699.04|706.76|699.16|706.76|699.16|706.64|699.04|3
1654365150000|2022-06-04 17:52:30|706.85|699.25|706.85|699.25|706.85|699.25|706.85|699.25|1
1654365160000|2022-06-04 17:52:40|706.83|699.23|706.77|699.17|706.89|699.29|706.77|699.17|11
1654365170000|2022-06-04 17:52:50|706.78|699.18|706.88|699.28|706.88|699.28|706.73|699.13|10
1654365180000|2022-06-04 17:53:00|706.85|699.25|706.87|699.27|706.92|699.32|706.6|699|19
1654365190000|2022-06-04 17:53:10|706.88|699.28|706.72|699.12|706.93|699.33|706.71|699.11|25
1654365200000|2022-06-04 17:53:20|706.69|699.09|706.87|699.27|706.87|699.27|706.69|699.09|12
1654365210000|2022-06-04 17:53:30|706.89|699.29|706.91|699.31|706.97|699.37|706.87|699.27|18
1654365220000|2022-06-04 17:53:40|706.93|699.33|707.03|699.43|707.03|699.43|706.75|699.15|13
1654365230000|2022-06-04 17:53:50|707.07|699.47|706.65|699.05|707.11|699.51|706.62|699.02|17
1654365240000|2022-06-04 17:54:00|706.66|699.06|706.65|699.05|706.69|699.09|706.65|699.05|7
1654365250000|2022-06-04 17:54:10|706.66|699.06|706.68|699.08|706.69|699.09|706.65|699.05|11
1654365260000|2022-06-04 17:54:20|706.66|699.06|706.71|699.11|706.86|699.26|706.66|699.06|7
1654365270000|2022-06-04 17:54:30|706.72|699.12|706.87|699.27|706.98|699.38|706.72|699.12|11
1654365280000|2022-06-04 17:54:40|706.9|699.3|706.88|699.28|707|699.4|706.87|699.27|11
1654365290000|2022-06-04 17:54:50|706.98|699.38|706.83|699.23|706.98|699.38|706.8|699.2|5
1654365300000|2022-06-04 17:55:00|706.85|699.25|706.98|699.38|706.98|699.38|706.82|699.22|8
1654365310000|2022-06-04 17:55:10|706.96|699.36|707.05|699.45|707.07|699.47|706.96|699.36|12
1654365320000|2022-06-04 17:55:20|707.06|699.46|707.03|699.43|707.08|699.48|706.98|699.38|14
1654365330000|2022-06-04 17:55:30|707.09|699.49|707.1|699.5|707.12|699.52|707.07|699.47|14
1654365340000|2022-06-04 17:55:40|707.13|699.53|707.2|699.6|707.22|699.62|707.11|699.51|11
1654365350000|2022-06-04 17:55:50|707.18|699.58|707.22|699.62|707.23|699.63|707.15|699.55|8
1654365360000|2022-06-04 17:56:00|707.21|699.61|706.97|699.37|707.23|699.63|706.97|699.37|18
1654365370000|2022-06-04 17:56:10|707|699.4|703.79|698.95|707|699.4|703.79|698.44|16
1654365380000|2022-06-04 17:56:20|703.8|699.38|706.33|698.73|707|699.4|703.8|698.73|16
1654365390000|2022-06-04 17:56:30|706.35|698.75|706.32|698.72|706.41|698.81|706.29|698.69|21
1654365400000|2022-06-04 17:56:40|706.33|698.73|706.33|698.73|706.33|698.73|706.33|698.73|1
1654365410000|2022-06-04 17:56:50|707.04|699.44|707.12|699.52|707.15|699.55|706.99|699.39|9
1654365420000|2022-06-04 17:57:00|707.1|699.5|706.71|699.11|707.1|699.5|706.71|699.11|15
1654365430000|2022-06-04 17:57:10|706.42|698.82|706.35|698.75|706.46|698.86|706.34|698.74|13
1654365440000|2022-06-04 17:57:20|706.4|698.8|706.32|698.72|706.41|698.81|706.32|698.72|9
1654365450000|2022-06-04 17:57:30|706.24|698.64|706.27|698.67|706.27|698.67|706.24|698.64|2
1654365460000|2022-06-04 17:57:40|706.3|698.7|706.22|698.62|706.3|698.7|706.22|698.62|3
1654365470000|2022-06-04 17:57:50|706.27|698.67|706.26|698.66|706.28|698.68|706.22|698.62|6
1654365480000|2022-06-04 17:58:00|706.28|698.68|706.27|698.67|706.28|698.68|706.27|698.67|2
1654365490000|2022-06-04 17:58:10|706.25|698.65|706.09|698.49|706.25|698.65|706.03|698.43|13
1654365500000|2022-06-04 17:58:20|706.1|698.5|706.07|698.47|706.18|698.58|706.07|698.47|13
1654365510000|2022-06-04 17:58:30|706.1|698.5|706.03|698.43|706.1|698.5|706.03|698.43|9
1654365520000|2022-06-04 17:58:40|706|698.4|706.26|698.66|706.26|698.66|706|698.4|12
1654365530000|2022-06-04 17:58:50|706.21|698.61|706.23|698.63|706.24|698.64|706.14|698.54|11
1654365540000|2022-06-04 17:59:00|706.18|698.58|706.18|698.58|706.18|698.58|706.18|698.58|1
1654365550000|2022-06-04 17:59:10|706.17|698.57|706.17|698.57|706.17|698.57|706.17|698.57|1
1654365560000|2022-06-04 17:59:20|706.16|698.56|706.18|698.58|706.2|698.6|706.16|698.56|3
1654365570000|2022-06-04 17:59:30|706.17|698.57|706.16|698.56|706.17|698.57|706.14|698.54|4
1654365580000|2022-06-04 17:59:40|706.15|698.55|706.15|698.55|706.16|698.56|706.15|698.55|3
1654365590000|2022-06-04 17:59:50|706.16|698.56|706.14|698.54|706.17|698.57|706.02|698.42|11
1654365600000|2022-06-04 18:00:00|706.16|698.56|706.15|698.55|706.17|698.57|706.14|698.54|11
1654365610000|2022-06-04 18:00:10|706.14|698.54|706.24|698.64|706.24|698.64|706.11|698.51|12
1654365620000|2022-06-04 18:00:20|705.9|698.3|705.9|698.3|705.95|698.35|705.88|698.28|6
1654365630000|2022-06-04 18:00:30|706.19|698.59|706.21|698.61|706.21|698.61|706.17|698.57|13
1654365640000|2022-06-04 18:00:40|706.23|698.63|706.31|698.71|706.32|698.72|706.23|698.63|7
1654365650000|2022-06-04 18:00:50|706.27|698.67|706.73|699.13|706.73|699.13|706.25|698.65|12
1654365660000|2022-06-04 18:01:00|706.91|699.31|706.82|699.22|706.91|699.31|706.82|699.22|2
1654365670000|2022-06-04 18:01:10|706.91|699.31|706.94|699.34|706.94|699.34|706.91|699.31|2
1654365680000|2022-06-04 18:01:20|706.96|699.36|706.96|699.36|706.96|699.36|706.96|699.36|1
1654365700000|2022-06-04 18:01:40|707.02|699.42|706.95|699.35|707.02|699.42|706.95|699.35|8
1654365710000|2022-06-04 18:01:50|707.06|699.46|709.49|701.89|709.5|701.9|707.06|699.46|29
1654365720000|2022-06-04 18:02:00|709.53|701.93|709.72|702.12|709.96|702.36|709.53|701.93|15
1654365730000|2022-06-04 18:02:10|709.73|702.13|709.63|702.03|709.74|702.14|709.61|702.01|17
1654365740000|2022-06-04 18:02:20|709.64|702.04|709.68|702.08|709.68|702.08|709.61|702.01|10
1654365750000|2022-06-04 18:02:30|709.66|702.06|709.86|702.26|709.9|702.3|709.66|702.06|9
1654365760000|2022-06-04 18:02:40|709.87|702.27|710.91|703.31|710.95|703.35|709.87|702.27|11
1654365770000|2022-06-04 18:02:50|710.86|703.26|710.56|702.96|710.88|703.28|710.51|702.91|21
1654365780000|2022-06-04 18:03:00|710.51|702.91|710.32|702.72|710.55|702.95|710.31|702.71|19
1654365790000|2022-06-04 18:03:10|710.31|702.71|710.31|702.71|710.31|702.71|710.3|702.7|3
1654365800000|2022-06-04 18:03:20|710.29|702.69|710.04|702.44|710.3|702.7|710.03|702.43|7
1654365810000|2022-06-04 18:03:30|710.06|702.46|709.41|701.81|710.06|702.46|709.41|701.81|14
1654365820000|2022-06-04 18:03:40|709.43|701.83|710.23|702.63|710.23|702.63|709.39|701.79|13
1654365830000|2022-06-04 18:03:50|710.22|702.62|710.24|702.64|710.24|702.64|710.22|702.62|3
1654365840000|2022-06-04 18:04:00|710.23|702.63|710.3|702.7|710.32|702.72|710.22|702.62|12
1654365850000|2022-06-04 18:04:10|710.31|702.71|711.06|703.46|711.06|703.46|710.31|702.71|10
1654365860000|2022-06-04 18:04:20|711.08|703.48|711.17|703.57|711.18|703.58|711.06|703.46|6
1654365870000|2022-06-04 18:04:30|711.18|703.58|710.92|703.32|711.18|703.58|710.85|703.25|16
1654365880000|2022-06-04 18:04:40|710.86|703.26|711.01|703.41|711.01|703.41|710.86|703.26|10
1654365890000|2022-06-04 18:04:50|711|703.4|710.87|703.27|711.01|703.41|710.87|703.27|16
1654365900000|2022-06-04 18:05:00|710.7|703.1|710.4|702.8|710.7|703.1|710.37|702.77|23
1654365910000|2022-06-04 18:05:10|710.36|702.76|710.19|702.59|710.36|702.76|710.19|702.59|9
1654365920000|2022-06-04 18:05:20|710.2|702.6|710.2|702.6|710.22|702.62|710.19|702.59|5
1654365930000|2022-06-04 18:05:30|710.19|702.59|709.66|702.06|710.21|702.61|709.64|702.04|11
1654365940000|2022-06-04 18:05:40|709.46|701.86|709.22|701.62|709.46|701.86|709.22|701.62|22
1654365950000|2022-06-04 18:05:50|709.24|701.64|709.19|701.59|709.24|701.64|709.18|701.58|12
1654365960000|2022-06-04 18:06:00|709.22|701.62|709|701.4|709.23|701.63|708.89|701.29|19
1654365970000|2022-06-04 18:06:10|709.01|701.41|709.11|701.51|709.11|701.51|709.01|701.41|4
1654365980000|2022-06-04 18:06:20|709.12|701.52|709.11|701.51|709.24|701.64|709.11|701.51|18
1654365990000|2022-06-04 18:06:30|709.16|701.56|709.02|701.42|709.17|701.57|708.92|701.32|16
1654366000000|2022-06-04 18:06:40|708.99|701.39|709.13|701.53|709.17|701.57|708.99|701.39|5
1654366010000|2022-06-04 18:06:50|709.14|701.54|709.26|701.66|709.26|701.66|709.14|701.54|5
1654366020000|2022-06-04 18:07:00|709.25|701.65|710.04|702.44|710.06|702.46|709.25|701.65|11
1654366030000|2022-06-04 18:07:10|710.03|702.43|710.06|702.46|710.16|702.56|710.03|702.43|9
1654366040000|2022-06-04 18:07:20|710.08|702.48|710.16|702.56|710.18|702.58|710.07|702.47|11
1654366050000|2022-06-04 18:07:30|710.17|702.57|710.16|702.56|710.18|702.58|710.16|702.56|5
1654366060000|2022-06-04 18:07:40|710.15|702.55|710.1|702.5|710.15|702.55|710.1|702.5|4
1654366070000|2022-06-04 18:07:50|710.09|702.49|710.24|702.64|710.25|702.65|710.09|702.49|3
1654366080000|2022-06-04 18:08:00|710.28|702.68|710.26|702.66|710.28|702.68|710.26|702.66|2
1654366090000|2022-06-04 18:08:10|710.22|702.62|710.26|702.66|710.26|702.66|710.22|702.62|8
1654366100000|2022-06-04 18:08:20|710.22|702.62|711.85|704.25|711.86|704.26|710.22|702.62|11
1654366110000|2022-06-04 18:08:30|712.01|704.41|712.99|705.39|713.05|705.45|712.01|704.41|14
1654366120000|2022-06-04 18:08:40|713|705.4|711.6|704|713.11|705.51|711.6|704|27
1654366130000|2022-06-04 18:08:50|711.51|703.91|711.91|704.31|712.16|704.56|711.49|703.89|24
1654366140000|2022-06-04 18:09:00|711.82|704.22|711.63|704.03|711.83|704.23|711.63|704.03|14
1654366150000|2022-06-04 18:09:10|711.76|704.16|711.32|703.72|711.77|704.17|711.32|703.72|10
1654366160000|2022-06-04 18:09:20|711.31|703.71|711.27|703.67|711.32|703.72|711.23|703.63|10
1654366170000|2022-06-04 18:09:30|711.24|703.64|711.28|703.68|711.28|703.68|711.19|703.59|13
1654366180000|2022-06-04 18:09:40|711.25|703.65|711.21|703.61|711.28|703.68|711.21|703.61|8
1654366190000|2022-06-04 18:09:50|711.2|703.6|711.16|703.56|711.24|703.64|711.16|703.56|9
1654366200000|2022-06-04 18:10:00|711.14|703.54|710.4|702.8|711.14|703.54|710.36|702.76|17
1654366210000|2022-06-04 18:10:10|710.38|702.78|710.38|702.78|710.4|702.8|710.37|702.77|9
1654366220000|2022-06-04 18:10:20|710.39|702.79|710.29|702.69|710.39|702.79|710.28|702.68|6
1654366230000|2022-06-04 18:10:30|710.28|702.68|710.26|702.66|710.32|702.72|710.26|702.66|13
1654366240000|2022-06-04 18:10:40|710.12|702.52|710.23|702.63|710.57|702.97|710.12|702.52|16
1654366250000|2022-06-04 18:10:50|710.24|702.64|710.24|702.64|710.24|702.64|710.24|702.64|1
1654366260000|2022-06-04 18:11:00|710.25|702.65|710.28|702.68|710.29|702.69|710.25|702.65|6
1654366270000|2022-06-04 18:11:10|710.29|702.69|710.28|702.68|710.29|702.69|710.25|702.65|12
1654366280000|2022-06-04 18:11:20|710.27|702.67|710.23|702.63|710.32|702.72|710.23|702.63|15
1654366290000|2022-06-04 18:11:30|710.22|702.62|710.2|702.6|710.23|702.63|710.2|702.6|8
1654366300000|2022-06-04 18:11:40|710.19|702.59|710.19|702.59|710.19|702.59|710.17|702.57|4
1654366310000|2022-06-04 18:11:50|710.11|702.51|709.47|701.87|710.13|702.53|709.46|701.86|20
1654366320000|2022-06-04 18:12:00|709.66|702.06|710.01|702.41|710.07|702.47|709.66|702.06|20
1654366330000|2022-06-04 18:12:10|710.04|702.44|710.02|702.42|710.05|702.45|710.01|702.41|10
1654366340000|2022-06-04 18:12:20|710.01|702.41|710.04|702.44|710.04|702.44|709.98|702.38|11
1654366350000|2022-06-04 18:12:30|710.01|702.41|710.02|702.42|710.04|702.44|710.01|702.41|3
1654366360000|2022-06-04 18:12:40|710|702.4|709.95|702.35|710.06|702.46|709.87|702.27|11
1654366370000|2022-06-04 18:12:50|709.94|702.34|709.39|701.79|709.95|702.35|709.38|701.78|15
1654366380000|2022-06-04 18:13:00|709.4|701.8|709.19|701.59|709.43|701.83|709.19|701.59|8
1654366390000|2022-06-04 18:13:10|709.18|701.58|709.2|701.6|709.21|701.61|709.18|701.58|9
1654366400000|2022-06-04 18:13:20|709.19|701.59|709.14|701.54|709.21|701.61|709.13|701.53|12
1654366410000|2022-06-04 18:13:30|709.15|701.55|709.18|701.58|709.18|701.58|709.13|701.53|10
1654366420000|2022-06-04 18:13:40|709.21|701.61|709.21|701.61|709.23|701.63|709.13|701.53|10
1654366430000|2022-06-04 18:13:50|709.2|701.6|709.3|701.7|709.3|701.7|709.17|701.57|10
1654366440000|2022-06-04 18:14:00|709.28|701.68|709.24|701.64|709.34|701.74|709.24|701.64|11
1654366450000|2022-06-04 18:14:10|709.23|701.63|709.18|701.58|709.23|701.63|709.15|701.55|17
1654366460000|2022-06-04 18:14:20|709.19|701.59|709.19|701.59|709.2|701.6|709.18|701.58|6
1654366470000|2022-06-04 18:14:30|709.18|701.58|709.18|701.58|709.2|701.6|709.17|701.57|8
1654366480000|2022-06-04 18:14:40|709.17|701.57|709.17|701.57|709.2|701.6|709.17|701.57|5
1654366490000|2022-06-04 18:14:50|709.15|701.55|709.15|701.55|709.15|701.55|709.15|701.55|1
1654366500000|2022-06-04 18:15:00|709.25|701.65|709.15|701.55|709.53|701.93|709.09|701.49|24
1654366510000|2022-06-04 18:15:10|709.08|701.48|709.09|701.49|709.16|701.56|708.7|701.1|24
1654366520000|2022-06-04 18:15:20|709.1|701.5|709.24|701.64|709.28|701.68|709.08|701.48|14
1654366530000|2022-06-04 18:15:30|709.25|701.65|709.18|701.58|709.28|701.68|709.18|701.58|12
1654366540000|2022-06-04 18:15:40|709.24|701.64|709.26|701.66|709.27|701.67|709.16|701.56|11
1654366550000|2022-06-04 18:15:50|709.27|701.67|708.45|700.85|709.27|701.67|708.44|700.84|22
1654366560000|2022-06-04 18:16:00|708.44|700.84|708.48|700.88|708.48|700.88|708.43|700.83|6
1654366570000|2022-06-04 18:16:10|708.75|701.15|708.98|701.38|708.99|701.39|708.75|701.15|23
1654366580000|2022-06-04 18:16:20|708.96|701.36|708.93|701.33|709.01|701.41|708.93|701.33|11
1654366590000|2022-06-04 18:16:30|709.01|701.41|709.01|701.41|709.04|701.44|708.9|701.3|10
1654366600000|2022-06-04 18:16:40|708.93|701.33|708.87|701.27|708.97|701.37|708.66|701.06|20
1654366610000|2022-06-04 18:16:50|708.88|701.28|708.41|700.81|708.88|701.28|708.41|700.81|18
1654366620000|2022-06-04 18:17:00|708.4|700.8|708.25|700.65|708.4|700.8|708.25|700.65|12
1654366630000|2022-06-04 18:17:10|708.15|700.55|707.62|700.02|708.15|700.55|707.61|700.01|17
1654366640000|2022-06-04 18:17:20|707.6|700|707.33|699.73|707.6|700|707.33|699.73|16
1654366650000|2022-06-04 18:17:30|707.28|699.68|707.27|699.67|707.36|699.76|707.26|699.66|19
1654366660000|2022-06-04 18:17:40|707.26|699.66|707.33|699.73|707.33|699.73|707.26|699.66|15
1654366670000|2022-06-04 18:17:50|707.29|699.69|707.39|699.79|707.39|699.79|707.28|699.68|13
1654366680000|2022-06-04 18:18:00|707.42|699.82|707.46|699.86|707.46|699.86|707.42|699.82|5
1654366690000|2022-06-04 18:18:10|707.45|699.85|707.3|699.7|707.45|699.85|707.3|699.7|20
1654366700000|2022-06-04 18:18:20|707.28|699.68|707.36|699.76|707.4|699.8|707.28|699.68|17
1654366710000|2022-06-04 18:18:30|707.38|699.78|707.38|699.78|707.39|699.79|707.36|699.76|8
1654366720000|2022-06-04 18:18:40|707.37|699.77|707.37|699.77|707.37|699.77|707.37|699.77|1
1654366730000|2022-06-04 18:18:50|707.38|699.78|707.38|699.78|707.39|699.79|707.38|699.78|3
1654366740000|2022-06-04 18:19:00|707.39|699.79|707.38|699.78|707.39|699.79|707.37|699.77|6
1654366750000|2022-06-04 18:19:10|707.39|699.79|707.36|699.76|707.39|699.79|707.36|699.76|2
1654366760000|2022-06-04 18:19:20|707.37|699.77|707.32|699.72|707.37|699.77|707.3|699.7|7
1654366770000|2022-06-04 18:19:30|707.3|699.7|707.3|699.7|707.38|699.78|707.27|699.67|11
1654366780000|2022-06-04 18:19:40|707.35|699.75|707.16|699.56|707.35|699.75|707.12|699.52|11
1654366790000|2022-06-04 18:19:50|707.19|699.59|707.27|699.67|707.27|699.67|707.19|699.59|4
1654366800000|2022-06-04 18:20:00|707.29|699.69|707.12|699.52|707.32|699.72|707.12|699.52|16
1654366810000|2022-06-04 18:20:10|707.05|699.45|706.43|698.83|707.05|699.45|706.41|698.81|13
1654366820000|2022-06-04 18:20:20|706.42|698.82|706.42|698.82|706.43|698.83|706.41|698.81|6
1654366830000|2022-06-04 18:20:30|706.45|698.85|706.41|698.81|706.46|698.86|706.41|698.81|6
1654366840000|2022-06-04 18:20:40|706.43|698.83|706.43|698.83|706.44|698.84|706.41|698.81|5
1654366850000|2022-06-04 18:20:50|706.45|698.85|706.87|699.27|706.87|699.27|706.36|698.76|13
1654366860000|2022-06-04 18:21:00|706.91|699.31|706.75|699.15|707.08|699.48|706.75|699.15|11
1654366870000|2022-06-04 18:21:10|706.76|699.16|706.79|699.19|706.81|699.21|706.75|699.15|9
1654366880000|2022-06-04 18:21:20|706.8|699.2|706.87|699.27|706.88|699.28|706.79|699.19|11
1654366890000|2022-06-04 18:21:30|706.86|699.26|706.38|698.78|706.9|699.3|706.38|698.78|9
1654366900000|2022-06-04 18:21:40|706.4|698.8|706.48|698.88|706.49|698.89|706.36|698.76|12
1654366910000|2022-06-04 18:21:50|706.47|698.87|706.46|698.86|706.47|698.87|706.46|698.86|2
1654366920000|2022-06-04 18:22:00|706.44|698.84|706.45|698.85|706.46|698.86|706.44|698.84|4
1654366930000|2022-06-04 18:22:10|706.37|698.77|706.37|698.77|706.37|698.77|706.37|698.77|1
1654366940000|2022-06-04 18:22:20|706.26|698.66|706.23|698.63|706.26|698.66|706.23|698.63|2
1654366950000|2022-06-04 18:22:30|706.31|698.71|706.31|698.71|706.31|698.71|706.31|698.71|1
1654366960000|2022-06-04 18:22:40|706.33|698.73|706.31|698.71|706.34|698.74|706.31|698.71|3
1654366980000|2022-06-04 18:23:00|706.3|698.7|706.23|698.63|706.3|698.7|706.23|698.63|3
1654366990000|2022-06-04 18:23:10|706.24|698.64|706.23|698.63|706.24|698.64|706.23|698.63|2
1654367000000|2022-06-04 18:23:20|706.25|698.65|706.29|698.69|706.29|698.69|706.25|698.65|2
1654367010000|2022-06-04 18:23:30|706.25|698.65|706.23|698.63|706.25|698.65|706.21|698.61|4
1654367030000|2022-06-04 18:23:50|706.1|698.5|706.14|698.54|706.14|698.54|706.1|698.5|3
1654367040000|2022-06-04 18:24:00|706.15|698.55|706.12|698.52|706.15|698.55|706.12|698.52|5
1654367050000|2022-06-04 18:24:10|706.1|698.5|706.09|698.49|706.1|698.5|706.09|698.49|2
1654367060000|2022-06-04 18:24:20|706.15|698.55|706.12|698.52|706.18|698.58|706.12|698.52|4
1654367070000|2022-06-04 18:24:30|706.14|698.54|706.23|698.63|706.23|698.63|706.12|698.52|4
1654367080000|2022-06-04 18:24:40|706.2|698.6|706.17|698.57|706.2|698.6|706.15|698.55|7
1654367090000|2022-06-04 18:24:50|706.19|698.59|705.42|697.82|706.19|698.59|705.42|697.82|19
1654367100000|2022-06-04 18:25:00|705.43|697.83|705.36|697.76|705.48|697.88|705.32|697.72|19
1654367110000|2022-06-04 18:25:10|705.32|697.72|705.19|697.59|705.34|697.74|705.19|697.59|9
1654367120000|2022-06-04 18:25:20|705.18|697.58|705.21|697.61|705.27|697.67|705.14|697.54|16
1654367130000|2022-06-04 18:25:30|705.2|697.6|705.14|697.54|705.28|697.68|705.14|697.54|17
1654367140000|2022-06-04 18:25:40|705.1|697.5|705.09|697.49|705.11|697.51|705.09|697.49|12
1654367150000|2022-06-04 18:25:50|705.1|697.5|705.11|697.51|705.12|697.52|705|697.4|14
1654367160000|2022-06-04 18:26:00|705.15|697.55|705.22|697.62|705.24|697.64|705.15|697.55|8
1654367170000|2022-06-04 18:26:10|705.23|697.63|705.22|697.62|705.23|697.63|705.22|697.62|4
1654367180000|2022-06-04 18:26:20|705.26|697.66|705.26|697.66|705.26|697.66|705.26|697.66|1
1654367190000|2022-06-04 18:26:30|705.27|697.67|705.27|697.67|705.28|697.68|705.26|697.66|7
1654367200000|2022-06-04 18:26:40|705.26|697.66|705.28|697.68|705.28|697.68|705.26|697.66|3
1654367210000|2022-06-04 18:26:50|705.27|697.67|705.27|697.67|705.28|697.68|705.26|697.66|5
1654367220000|2022-06-04 18:27:00|705.28|697.68|705.29|697.69|705.29|697.69|705.28|697.68|2
1654367230000|2022-06-04 18:27:10|705.31|697.71|705.29|697.69|705.31|697.71|705.29|697.69|2
1654367240000|2022-06-04 18:27:20|705.28|697.68|705.25|697.65|705.28|697.68|705.25|697.65|5
1654367250000|2022-06-04 18:27:30|705.24|697.64|705.15|697.55|705.24|697.64|705.15|697.55|9
1654367260000|2022-06-04 18:27:40|705.14|697.54|705.14|697.54|705.18|697.58|705.13|697.53|10
1654367270000|2022-06-04 18:27:50|705.15|697.55|705.19|697.59|705.21|697.61|705.15|697.55|10
1654367280000|2022-06-04 18:28:00|705.18|697.58|705.22|697.62|705.26|697.66|705.18|697.58|7
1654367290000|2022-06-04 18:28:10|705.23|697.63|705.19|697.59|705.24|697.64|705.19|697.59|5
1654367300000|2022-06-04 18:28:20|705.17|697.57|705.47|697.87|705.47|697.87|705.17|697.57|11
1654367310000|2022-06-04 18:28:30|705.49|697.89|705.43|697.83|705.49|697.89|705.41|697.81|12
1654367320000|2022-06-04 18:28:40|705.47|697.87|705.17|697.57|705.49|697.89|705.17|697.57|9
1654367330000|2022-06-04 18:28:50|705.2|697.6|705.14|697.54|705.23|697.63|705.14|697.54|18
1654367340000|2022-06-04 18:29:00|705.15|697.55|705.08|697.48|705.22|697.62|705.08|697.48|11
1654367350000|2022-06-04 18:29:10|705.09|697.49|705.09|697.49|705.1|697.5|705.08|697.48|11
1654367360000|2022-06-04 18:29:20|705.07|697.47|705.04|697.44|705.07|697.47|705.01|697.41|6
1654367370000|2022-06-04 18:29:30|705.05|697.45|705.05|697.45|705.05|697.45|705.01|697.41|5
1654367380000|2022-06-04 18:29:40|705.04|697.44|705.04|697.44|705.04|697.44|705.04|697.44|1
1654367390000|2022-06-04 18:29:50|704.98|697.38|704.97|697.37|704.99|697.39|704.96|697.36|5
1654367400000|2022-06-04 18:30:00|704.96|697.36|705.07|697.47|705.08|697.48|704.96|697.36|5
1654367410000|2022-06-04 18:30:10|705.08|697.48|705.08|697.48|705.08|697.48|705.08|697.48|1
1654367420000|2022-06-04 18:30:20|705.1|697.5|705.21|697.61|705.21|697.61|705.1|697.5|9
1654367430000|2022-06-04 18:30:30|705.22|697.62|705.57|697.97|705.57|697.97|705.22|697.62|10
1654367440000|2022-06-04 18:30:40|705.7|698.1|705.7|698.1|705.7|698.1|705.7|698.1|1
1654367450000|2022-06-04 18:30:50|705.65|698.05|705.7|698.1|705.7|698.1|705.65|698.05|2
1654367460000|2022-06-04 18:31:00|705.65|698.05|705.65|698.05|705.65|698.05|705.65|698.05|1
1654367470000|2022-06-04 18:31:10|705.69|698.09|705.69|698.09|705.69|698.09|705.69|698.09|1
1654367480000|2022-06-04 18:31:20|705.68|698.08|705.65|698.05|705.68|698.08|705.65|698.05|2
1654367490000|2022-06-04 18:31:30|705.6|698|705.81|698.21|705.86|698.26|705.53|697.93|9
1654367500000|2022-06-04 18:31:40|705.85|698.25|705.57|697.97|705.85|698.25|705.57|697.97|2
1654367510000|2022-06-04 18:31:50|705.61|698.01|705.8|698.2|705.8|698.2|705.61|698.01|8
1654367520000|2022-06-04 18:32:00|705.78|698.18|705.79|698.19|705.81|698.21|705.75|698.15|4
1654367530000|2022-06-04 18:32:10|705.89|698.29|705.92|698.32|705.92|698.32|705.89|698.29|3
1654367540000|2022-06-04 18:32:20|705.93|698.33|705.92|698.32|705.93|698.33|705.92|698.32|2
1654367550000|2022-06-04 18:32:30|705.93|698.33|705.92|698.32|705.96|698.36|705.92|698.32|9
1654367560000|2022-06-04 18:32:40|706.05|698.45|706.11|698.51|706.14|698.54|706.02|698.42|14
1654367570000|2022-06-04 18:32:50|706.12|698.52|706.11|698.51|706.14|698.54|706.08|698.48|7
1654367580000|2022-06-04 18:33:00|706.14|698.54|706.1|698.5|706.14|698.54|706.09|698.49|8
1654367590000|2022-06-04 18:33:10|706.11|698.51|706.1|698.5|706.11|698.51|706.09|698.49|6
1654367600000|2022-06-04 18:33:20|706.11|698.51|706.18|698.58|706.18|698.58|706.11|698.51|9
1654367620000|2022-06-04 18:33:40|706.14|698.54|706.18|698.58|706.18|698.58|706.13|698.53|5
1654367630000|2022-06-04 18:33:50|706.17|698.57|706.15|698.55|706.17|698.57|706.15|698.55|2
1654367640000|2022-06-04 18:34:00|706.16|698.56|706.18|698.58|706.19|698.59|706.12|698.52|6
1654367650000|2022-06-04 18:34:10|706.19|698.59|706.19|698.59|706.19|698.59|706.19|698.59|1
1654367660000|2022-06-04 18:34:20|706.18|698.58|706.22|698.62|706.22|698.62|706.16|698.56|4
1654367670000|2022-06-04 18:34:30|706.23|698.63|706.58|698.98|706.65|699.05|706.23|698.63|13
1654367680000|2022-06-04 18:34:40|706.61|699.01|706.59|698.99|706.65|699.05|706.58|698.98|12
1654367690000|2022-06-04 18:34:50|706.63|699.03|707.07|699.47|707.07|699.47|706.59|698.99|12
1654367700000|2022-06-04 18:35:00|707.09|699.49|707.04|699.44|707.15|699.55|706.94|699.34|12
1654367710000|2022-06-04 18:35:10|707.01|699.41|707.02|699.42|707.02|699.42|707.01|699.41|2
1654367720000|2022-06-04 18:35:20|707.06|699.46|707.13|699.53|707.13|699.53|707.06|699.46|10
1654367730000|2022-06-04 18:35:30|707.14|699.54|707.85|700.25|707.85|700.25|707.14|699.54|22
1654367740000|2022-06-04 18:35:40|707.86|700.26|708.14|700.54|708.19|700.59|707.86|700.26|17
1654367750000|2022-06-04 18:35:50|708.1|700.5|708.17|700.57|708.17|700.57|708.1|700.5|8
1654367760000|2022-06-04 18:36:00|708.18|700.58|709.06|701.46|709.07|701.47|708.16|700.56|18
1654367770000|2022-06-04 18:36:10|709.11|701.51|709.08|701.48|709.11|701.51|709.04|701.44|4
1654367780000|2022-06-04 18:36:20|709.07|701.47|709.06|701.46|709.07|701.47|709.06|701.46|2
1654367790000|2022-06-04 18:36:30|708.88|701.28|708.4|700.8|708.89|701.29|708.4|700.8|20
1654367800000|2022-06-04 18:36:40|708.38|700.78|708.31|700.71|708.41|700.81|708.31|700.71|7
1654367810000|2022-06-04 18:36:50|708.3|700.7|708.1|700.5|708.3|700.7|708.05|700.45|8
1654367820000|2022-06-04 18:37:00|708.12|700.52|708.13|700.53|708.13|700.53|708.12|700.52|2
1654367830000|2022-06-04 18:37:10|708.17|700.57|708.17|700.57|708.17|700.57|708.13|700.53|5
1654367840000|2022-06-04 18:37:20|708.18|700.58|708.08|700.48|708.2|700.6|708.08|700.48|7
1654367850000|2022-06-04 18:37:30|708.06|700.46|708.04|700.44|708.06|700.46|708.04|700.44|4
1654367860000|2022-06-04 18:37:40|708.02|700.42|708|700.4|708.02|700.42|708|700.4|2
1654367870000|2022-06-04 18:37:50|708.02|700.42|708.06|700.46|708.08|700.48|708.02|700.42|5
1654367880000|2022-06-04 18:38:00|708.04|700.44|708.04|700.44|708.06|700.46|708.01|700.41|8
1654367890000|2022-06-04 18:38:10|708.03|700.43|708.03|700.43|708.07|700.47|707.99|700.39|15
1654367900000|2022-06-04 18:38:20|708.11|700.51|708.18|700.58|708.18|700.58|708.08|700.48|5
1654367910000|2022-06-04 18:38:30|708.16|700.56|708.16|700.56|708.17|700.57|708.13|700.53|5
1654367920000|2022-06-04 18:38:40|708.12|700.52|708.1|700.5|708.13|700.53|708.06|700.46|9
1654367930000|2022-06-04 18:38:50|708.11|700.51|708.07|700.47|708.15|700.55|708.07|700.47|6
1654367940000|2022-06-04 18:39:00|708.02|700.42|708|700.4|708.02|700.42|708|700.4|2
1654367950000|2022-06-04 18:39:10|707.76|700.16|707.98|700.38|708.03|700.43|707.75|700.15|9
1654367960000|2022-06-04 18:39:20|708.05|700.45|708|700.4|708.05|700.45|707.98|700.38|6
1654367970000|2022-06-04 18:39:30|708.02|700.42|708.16|700.56|708.16|700.56|708|700.4|5
1654367980000|2022-06-04 18:39:40|708.17|700.57|707.95|700.35|708.17|700.57|704.95|699.81|9
1654367990000|2022-06-04 18:39:50|708|700.4|708.09|700.49|708.13|700.53|707.95|700.35|7
1654368000000|2022-06-04 18:40:00|708|700.4|708.06|700.46|708.06|700.46|708|700.4|10
1654368010000|2022-06-04 18:40:10|708.04|700.44|708.02|700.42|708.04|700.44|708.02|700.42|2
1654368020000|2022-06-04 18:40:20|708.03|700.43|708.06|700.46|708.07|700.47|708.03|700.43|4
1654368030000|2022-06-04 18:40:30|708.09|700.49|708.08|700.48|708.09|700.49|708.08|700.48|2
1654368040000|2022-06-04 18:40:40|708.06|700.46|708.08|700.48|708.08|700.48|708.06|700.46|6
1654368050000|2022-06-04 18:40:50|708.06|700.46|708.08|700.48|708.08|700.48|708.06|700.46|8
1654368060000|2022-06-04 18:41:00|708.09|700.49|707.77|700.17|708.09|700.49|707.7|700.1|16
1654368070000|2022-06-04 18:41:10|707.74|700.14|707.76|700.16|707.77|700.17|707.73|700.13|5
1654368080000|2022-06-04 18:41:20|707.73|700.13|707.77|700.17|707.77|700.17|707.73|700.13|9
1654368090000|2022-06-04 18:41:30|707.84|700.24|707.79|700.19|707.94|700.34|707.79|700.19|9
1654368100000|2022-06-04 18:41:40|707.8|700.2|707.85|700.25|707.91|700.31|707.8|700.2|8
1654368110000|2022-06-04 18:41:50|707.86|700.26|707.97|700.37|707.97|700.37|707.83|700.23|10
1654368120000|2022-06-04 18:42:00|707.93|700.33|707.92|700.32|707.94|700.34|707.92|700.32|5
1654368130000|2022-06-04 18:42:10|707.9|700.3|707.94|700.34|707.97|700.37|707.78|700.18|7
1654368140000|2022-06-04 18:42:20|707.97|700.37|708.12|700.52|708.12|700.52|707.96|700.36|13
1654368150000|2022-06-04 18:42:30|708.11|700.51|708.08|700.48|708.12|700.52|708.08|700.48|10
1654368160000|2022-06-04 18:42:40|708.02|700.42|707.98|700.38|708.02|700.42|707.98|700.38|5
1654368170000|2022-06-04 18:42:50|707.96|700.36|707.96|700.36|707.98|700.38|707.9|700.3|12
1654368180000|2022-06-04 18:43:00|707.97|700.37|707.96|700.36|707.98|700.38|707.96|700.36|3
1654368190000|2022-06-04 18:43:10|707.98|700.38|707.96|700.36|707.99|700.39|707.96|700.36|4
1654368200000|2022-06-04 18:43:20|707.97|700.37|707.98|700.38|707.98|700.38|707.97|700.37|4
1654368210000|2022-06-04 18:43:30|707.89|700.29|707.85|700.25|707.89|700.29|707.84|700.24|5
1654368220000|2022-06-04 18:43:40|707.83|700.23|704.75|700.56|707.83|700.56|704.75|700.04|17
1654368230000|2022-06-04 18:43:50|704.74|700.39|704.78|700.58|704.8|700.61|704.74|700.39|17
1654368240000|2022-06-04 18:44:00|704.8|700.57|704.73|700.57|704.8|700.58|704.73|700.56|16
1654368250000|2022-06-04 18:44:10|704.74|699.06|704.82|700.48|706.72|700.48|704.74|699.06|16
1654368260000|2022-06-04 18:44:20|704.83|700.49|707.77|700.17|707.82|700.49|704.83|699.09|12
1654368270000|2022-06-04 18:44:30|707.76|700.16|707.75|700.15|707.76|700.16|707.74|700.14|4
1654368280000|2022-06-04 18:44:40|707.74|700.14|707.75|700.15|707.79|700.19|707.74|700.14|11
1654368290000|2022-06-04 18:44:50|707.77|700.17|707.78|700.18|707.81|700.21|707.77|700.17|5
1654368300000|2022-06-04 18:45:00|707.8|700.2|707.83|700.23|707.83|700.23|707.72|700.12|7
1654368310000|2022-06-04 18:45:10|707.82|700.22|707.78|700.18|707.82|700.22|707.78|700.18|7
1654368320000|2022-06-04 18:45:20|707.63|700.03|707.78|700.18|707.78|700.18|707.63|700.03|9
1654368330000|2022-06-04 18:45:30|707.74|700.14|707.82|700.22|707.82|700.22|707.69|700.09|7
1654368350000|2022-06-04 18:45:50|707.83|700.23|708.76|701.16|708.82|701.22|707.83|700.23|13
1654368360000|2022-06-04 18:46:00|708.81|701.21|708.81|701.21|708.81|701.21|708.81|701.21|1
1654368370000|2022-06-04 18:46:10|708.86|701.26|708.78|701.18|708.86|701.26|708.78|701.18|5
1654368380000|2022-06-04 18:46:20|708.77|701.17|709.34|701.74|709.34|701.74|708.77|701.17|11
1654368390000|2022-06-04 18:46:30|709.48|701.88|709.64|702.04|709.64|702.04|709.48|701.88|13
1654368400000|2022-06-04 18:46:40|709.65|702.05|709.38|701.78|709.65|702.05|709.36|701.76|14
1654368410000|2022-06-04 18:46:50|709.35|701.75|709.19|701.59|709.37|701.77|709.17|701.57|15
1654368420000|2022-06-04 18:47:00|709.17|701.57|709.05|701.45|709.21|701.61|709.03|701.43|13
1654368430000|2022-06-04 18:47:10|709.03|701.43|709.04|701.44|709.07|701.47|709.03|701.43|11
1654368440000|2022-06-04 18:47:20|709.03|701.43|708.84|701.24|709.03|701.43|708.84|701.24|15
1654368450000|2022-06-04 18:47:30|708.89|701.29|708.16|700.56|708.89|701.29|708.16|700.56|20
1654368460000|2022-06-04 18:47:40|708.17|700.57|708.08|700.48|708.18|700.58|708.06|700.46|17
1654368470000|2022-06-04 18:47:50|708.06|700.46|708.08|700.48|708.16|700.56|708.06|700.46|10
1654368480000|2022-06-04 18:48:00|708.13|700.53|708.36|700.76|708.36|700.76|708.13|700.53|5
1654368490000|2022-06-04 18:48:10|708.32|700.72|708.14|700.54|708.36|700.76|708.1|700.5|6
1654368500000|2022-06-04 18:48:20|708.15|700.55|708.14|700.54|708.15|700.55|708.14|700.54|2
1654368510000|2022-06-04 18:48:30|708.15|700.55|708.01|700.41|708.18|700.58|708.01|700.41|9
1654368520000|2022-06-04 18:48:40|707.98|700.38|707.88|700.28|708|700.4|707.84|700.24|12
1654368530000|2022-06-04 18:48:50|707.84|700.24|707.84|700.24|707.84|700.24|707.84|700.24|1
1654368540000|2022-06-04 18:49:00|707.85|700.25|707.82|700.22|707.85|700.25|707.82|700.22|4
1654368550000|2022-06-04 18:49:10|707.83|700.23|707.82|700.22|707.83|700.23|707.81|700.21|4
1654368560000|2022-06-04 18:49:20|707.84|700.24|707.86|700.26|707.86|700.26|707.84|700.24|2
1654368570000|2022-06-04 18:49:30|707.89|700.29|707.93|700.33|707.93|700.33|707.89|700.29|4
1654368580000|2022-06-04 18:49:40|707.94|700.34|707.96|700.36|707.96|700.36|707.94|700.34|3
1654368590000|2022-06-04 18:49:50|707.94|700.34|708.06|700.46|708.06|700.46|707.94|700.34|7
1654368600000|2022-06-04 18:50:00|708.01|700.41|708.05|700.45|708.05|700.45|708.01|700.41|5
1654368610000|2022-06-04 18:50:10|708.14|700.54|708.23|700.63|708.24|700.64|708.05|700.45|10
1654368620000|2022-06-04 18:50:20|708.2|700.6|708.2|700.6|708.24|700.64|708.2|700.6|6
1654368630000|2022-06-04 18:50:30|708.21|700.61|708.26|700.66|708.26|700.66|708.21|700.61|8
1654368650000|2022-06-04 18:50:50|708.25|700.65|708.2|700.6|708.26|700.66|708.2|700.6|9
1654368660000|2022-06-04 18:51:00|708.18|700.58|708.24|700.64|708.24|700.64|708.15|700.55|9
1654368670000|2022-06-04 18:51:10|708.25|700.65|707.4|699.8|708.25|700.65|707.4|699.8|13
1654368690000|2022-06-04 18:51:30|707.39|699.79|707.33|699.73|707.39|699.79|707.33|699.73|2
1654368700000|2022-06-04 18:51:40|707.27|699.67|707.27|699.67|707.27|699.67|707.27|699.67|1
1654368710000|2022-06-04 18:51:50|707.31|699.71|707.28|699.68|707.31|699.71|707.28|699.68|3
1654368720000|2022-06-04 18:52:00|707.2|699.6|707.19|699.59|707.23|699.63|707.11|699.51|16
1654368730000|2022-06-04 18:52:10|707.17|699.57|707.16|699.56|707.19|699.59|707.14|699.54|10
1654368740000|2022-06-04 18:52:20|707.08|699.48|707.08|699.48|707.08|699.48|707.08|699.48|1
1654368750000|2022-06-04 18:52:30|707.07|699.47|706.36|698.76|707.08|699.48|706.36|698.76|14
1654368760000|2022-06-04 18:52:40|706.35|698.75|706.87|699.27|706.87|699.27|706.34|698.74|18
1654368770000|2022-06-04 18:52:50|706.88|699.28|706.91|699.31|706.91|699.31|706.86|699.26|4
1654368780000|2022-06-04 18:53:00|706.92|699.32|706.94|699.34|706.95|699.35|706.92|699.32|6
1654368790000|2022-06-04 18:53:10|706.92|699.32|706.79|699.19|706.93|699.33|706.78|699.18|9
1654368800000|2022-06-04 18:53:20|706.78|699.18|706.79|699.19|706.83|699.23|706.4|698.8|25
1654368810000|2022-06-04 18:53:30|706.81|699.21|706.87|699.27|706.88|699.28|706.77|699.17|13
1654368820000|2022-06-04 18:53:40|706.88|699.28|706.85|699.25|706.88|699.28|706.83|699.23|11
1654368830000|2022-06-04 18:53:50|706.81|699.21|706.84|699.24|706.88|699.28|706.81|699.21|9
1654368840000|2022-06-04 18:54:00|706.86|699.26|707.06|699.46|707.08|699.48|706.86|699.26|7
1654368850000|2022-06-04 18:54:10|707.07|699.47|707.13|699.53|707.15|699.55|707.07|699.47|8
1654368860000|2022-06-04 18:54:20|707.12|699.52|707.26|699.66|707.26|699.66|707.11|699.51|6
1654368870000|2022-06-04 18:54:30|707.23|699.63|707.64|700.04|707.64|700.04|707.23|699.63|7
1654368880000|2022-06-04 18:54:40|707.57|699.97|707.82|700.22|707.82|700.22|707.57|699.97|9
1654368890000|2022-06-04 18:54:50|707.8|700.2|707.55|699.95|707.82|700.22|707.55|699.95|10
1654368900000|2022-06-04 18:55:00|707.51|699.91|707.54|699.94|707.57|699.97|707.51|699.91|9
1654368910000|2022-06-04 18:55:10|707.55|699.95|707.59|699.99|707.64|700.04|707.54|699.94|7
1654368920000|2022-06-04 18:55:20|707.58|699.98|707.63|700.03|707.65|700.05|707.57|699.97|9
1654368930000|2022-06-04 18:55:30|707.65|700.05|707.79|700.19|707.79|700.19|707.65|700.05|11
1654368950000|2022-06-04 18:55:50|707.84|700.24|707.82|700.22|707.84|700.24|707.82|700.22|2
1654368960000|2022-06-04 18:56:00|707.83|700.23|707.98|700.38|708.03|700.43|707.83|700.23|9
1654368970000|2022-06-04 18:56:10|707.99|700.39|707.98|700.38|707.99|700.39|707.98|700.38|2
1654368980000|2022-06-04 18:56:20|707.91|700.31|708|700.4|708|700.4|707.83|700.23|5
1654368990000|2022-06-04 18:56:30|708.01|700.41|708.52|700.92|708.52|700.92|707.99|700.39|12
1654369000000|2022-06-04 18:56:40|708.48|700.88|708.46|700.86|708.5|700.9|708.46|700.86|7
1654369010000|2022-06-04 18:56:50|708.45|700.85|708.45|700.85|708.45|700.85|708.45|700.85|1
1654369020000|2022-06-04 18:57:00|708.42|700.82|708.65|701.05|708.7|701.1|708.42|700.82|15
1654369030000|2022-06-04 18:57:10|708.68|701.08|708.65|701.05|708.68|701.08|708.6|701|8
1654369040000|2022-06-04 18:57:20|708.66|701.06|708.7|701.1|708.83|701.23|708.66|701.06|8
1654369050000|2022-06-04 18:57:30|708.58|700.98|708.33|700.73|708.58|700.98|708.27|700.67|12
1654369060000|2022-06-04 18:57:40|708.36|700.76|708.36|700.76|708.36|700.76|708.36|700.76|1
1654369070000|2022-06-04 18:57:50|708.25|700.65|708.28|700.68|708.36|700.76|708.25|700.65|4
1654369080000|2022-06-04 18:58:00|708.29|700.69|708.29|700.69|708.29|700.69|708.25|700.65|5
1654369090000|2022-06-04 18:58:10|708.25|700.65|708.25|700.65|708.25|700.65|708.25|700.65|1
1654369100000|2022-06-04 18:58:20|708.29|700.69|708.26|700.66|708.31|700.71|708.25|700.65|5
1654369110000|2022-06-04 18:58:30|708.24|700.64|708.29|700.69|708.29|700.69|708.24|700.64|6
1654369120000|2022-06-04 18:58:40|708.3|700.7|708.3|700.7|708.33|700.73|708.3|700.7|5
1654369130000|2022-06-04 18:58:50|708.29|700.69|708.13|700.53|708.3|700.7|708.1|700.5|13
1654369140000|2022-06-04 18:59:00|708.11|700.51|708.04|700.44|708.13|700.53|708.04|700.44|6
1654369150000|2022-06-04 18:59:10|708.01|700.41|708.01|700.41|708.02|700.42|708.01|700.41|3
1654369160000|2022-06-04 18:59:20|708.02|700.42|708.02|700.42|708.06|700.46|708.01|700.41|9
1654369170000|2022-06-04 18:59:30|708.01|700.41|708.01|700.41|708.03|700.43|708.01|700.41|8
1654369180000|2022-06-04 18:59:40|707.99|700.39|707.95|700.35|707.99|700.39|707.92|700.32|10
1654369190000|2022-06-04 18:59:50|707.98|700.38|707.35|699.75|707.98|700.38|707.33|699.73|15
1654369200000|2022-06-04 19:00:00|707.34|699.74|707.33|699.73|707.38|699.78|707.33|699.73|8
1654369210000|2022-06-04 19:00:10|707.32|699.72|707.16|699.56|707.32|699.72|707.16|699.56|18
1654369220000|2022-06-04 19:00:20|707.18|699.58|706.92|699.32|707.27|699.67|706.89|699.29|16
1654369230000|2022-06-04 19:00:30|706.91|699.31|707.28|699.68|707.29|699.69|706.91|699.31|4
1654369240000|2022-06-04 19:00:40|707.27|699.67|707.23|699.63|707.27|699.67|707.22|699.62|8
1654369250000|2022-06-04 19:00:50|707.21|699.61|707.07|699.47|707.27|699.67|707.06|699.46|9
1654369260000|2022-06-04 19:01:00|707.12|699.52|706.98|699.38|707.13|699.53|706.96|699.36|16
1654369270000|2022-06-04 19:01:10|706.99|699.39|707.14|699.54|707.17|699.57|706.97|699.37|9
1654369280000|2022-06-04 19:01:20|707.19|699.59|707.18|699.58|707.2|699.6|707.18|699.58|7
1654369290000|2022-06-04 19:01:30|707.2|699.6|707.2|699.6|707.25|699.65|707.14|699.54|12
1654369300000|2022-06-04 19:01:40|707.23|699.63|707.25|699.65|707.25|699.65|707.2|699.6|11
1654369310000|2022-06-04 19:01:50|707.23|699.63|707.16|699.56|707.25|699.65|707.09|699.49|12
1654369320000|2022-06-04 19:02:00|707.15|699.55|707.1|699.5|707.15|699.55|707.1|699.5|8
1654369330000|2022-06-04 19:02:10|707.12|699.52|707.16|699.56|707.25|699.65|707.12|699.52|16
1654369340000|2022-06-04 19:02:20|707.17|699.57|706.97|699.37|707.17|699.57|706.95|699.35|14
1654369350000|2022-06-04 19:02:30|706.99|699.39|706.99|699.39|706.99|699.94|703.99|699.05|11
1654369360000|2022-06-04 19:02:40|706.98|699.38|706.38|698.78|706.98|699.38|706.38|698.78|15
1654369370000|2022-06-04 19:02:50|706.39|698.79|706.78|699.18|706.79|699.19|706.38|698.78|18
1654369380000|2022-06-04 19:03:00|706.74|699.14|706.82|699.22|706.88|699.28|706.72|699.12|11
1654369390000|2022-06-04 19:03:10|706.97|699.37|707.03|699.43|707.1|699.5|706.97|699.37|9
1654369400000|2022-06-04 19:03:20|707.01|699.41|706.89|699.29|707.01|699.41|706.89|699.29|6
1654369410000|2022-06-04 19:03:30|706.91|699.31|706.84|699.24|706.91|699.31|706.84|699.24|8
1654369420000|2022-06-04 19:03:40|706.87|699.27|706.95|699.35|706.98|699.38|706.87|699.27|17
1654369430000|2022-06-04 19:03:50|706.96|699.36|707.13|699.53|707.13|699.53|706.94|699.34|14
1654369440000|2022-06-04 19:04:00|707.09|699.49|707.08|699.48|707.14|699.54|707.08|699.48|6
1654369450000|2022-06-04 19:04:10|707.07|699.47|707.05|699.45|707.07|699.47|707.05|699.45|2
1654369460000|2022-06-04 19:04:20|707.03|699.43|707.05|699.45|707.1|699.5|707.02|699.42|9
1654369470000|2022-06-04 19:04:30|707.06|699.46|707.7|700.1|707.86|700.26|707.06|699.46|18
1654369480000|2022-06-04 19:04:40|707.72|700.12|707.64|700.04|707.93|700.33|707.59|699.99|22
1654369490000|2022-06-04 19:04:50|707.63|700.03|707.57|699.97|707.64|700.04|707.57|699.97|12
1654369500000|2022-06-04 19:05:00|707.58|699.98|707.61|700.01|707.61|700.01|707.57|699.97|4
1654369510000|2022-06-04 19:05:10|707.57|699.97|707.3|699.7|707.61|700.01|707.25|699.65|15
1654369520000|2022-06-04 19:05:20|707.29|699.69|707.25|699.65|707.29|699.69|707.21|699.61|11
1654369530000|2022-06-04 19:05:30|707.24|699.64|707.16|699.56|707.25|699.65|707.16|699.56|14
1654369540000|2022-06-04 19:05:40|707.15|699.55|707.09|699.49|707.22|699.62|707.09|699.49|14
1654369550000|2022-06-04 19:05:50|707.07|699.47|707.05|699.45|707.08|699.48|707.05|699.45|6
1654369560000|2022-06-04 19:06:00|707.06|699.46|707.03|699.43|707.09|699.49|706.99|699.39|11
1654369570000|2022-06-04 19:06:10|707.13|699.53|707.2|699.6|707.22|699.62|707.12|699.52|11
1654369580000|2022-06-04 19:06:20|707.21|699.61|707.21|699.61|707.22|699.62|707.2|699.6|9
1654369590000|2022-06-04 19:06:30|707.2|699.6|707.21|699.61|707.24|699.64|707.2|699.6|5
1654369600000|2022-06-04 19:06:40|707.25|699.65|707.2|699.6|707.27|699.67|707.2|699.6|10
1654369610000|2022-06-04 19:06:50|707.21|699.61|707.19|699.59|707.26|699.66|707.18|699.58|11
1654369620000|2022-06-04 19:07:00|707.18|699.58|707.23|699.63|707.32|699.72|707.18|699.58|16
1654369630000|2022-06-04 19:07:10|707.22|699.62|707.23|699.63|707.23|699.63|707.2|699.6|9
1654369640000|2022-06-04 19:07:20|707.22|699.62|707.23|699.63|707.24|699.64|707.22|699.62|10
1654369650000|2022-06-04 19:07:30|707.22|699.62|707.11|699.51|707.23|699.63|707.11|699.51|11
1654369660000|2022-06-04 19:07:40|707.15|699.55|707.11|699.51|707.2|699.6|707.11|699.51|12
1654369670000|2022-06-04 19:07:50|707.13|699.53|707.17|699.57|707.17|699.57|707.13|699.53|14
1654369680000|2022-06-04 19:08:00|707.15|699.55|707.17|699.57|707.17|699.57|707.04|699.44|19
1654369690000|2022-06-04 19:08:10|707.39|699.79|707.57|699.97|707.58|699.98|707.39|699.79|16
1654369700000|2022-06-04 19:08:20|707.56|699.96|707.54|699.94|707.57|699.97|707.5|699.9|13
1654369710000|2022-06-04 19:08:30|707.57|699.97|707.56|699.96|707.57|699.97|707.54|699.94|6
1654369720000|2022-06-04 19:08:40|707.62|700.02|707|699.4|707.62|700.02|707|699.4|19
1654369730000|2022-06-04 19:08:50|706.66|699.06|706.66|699.06|706.7|699.1|706.28|698.68|20
1654369740000|2022-06-04 19:09:00|706.65|699.05|706.95|699.35|706.97|699.37|706.65|699.05|16
1654369750000|2022-06-04 19:09:10|706.88|699.28|706.95|699.35|707.03|699.43|706.88|699.28|20
1654369760000|2022-06-04 19:09:20|707.06|699.46|706.4|698.8|707.06|699.46|706.37|698.77|20
1654369770000|2022-06-04 19:09:30|706.42|698.82|706.3|698.7|706.43|698.83|706.25|698.65|14
1654369780000|2022-06-04 19:09:40|706.29|698.69|706.26|698.66|706.29|698.69|706.25|698.65|10
1654369790000|2022-06-04 19:09:50|706.25|698.65|706.6|699|706.73|699.13|706.24|698.64|19
1654369800000|2022-06-04 19:10:00|706.62|699.02|706.1|698.5|706.62|699.02|706.1|698.5|19
1654369810000|2022-06-04 19:10:10|706.09|698.49|705.2|697.6|706.09|698.49|705.17|697.57|26
1654369820000|2022-06-04 19:10:20|705.19|697.59|705.22|697.62|705.22|697.62|705.05|697.45|17
1654369830000|2022-06-04 19:10:30|705.21|697.61|705.17|697.57|705.24|697.64|705.12|697.52|18
1654369840000|2022-06-04 19:10:40|705.19|697.59|705.01|697.41|705.29|697.69|705.01|697.41|17
1654369850000|2022-06-04 19:10:50|705.11|697.51|705.18|697.58|705.23|697.63|705.06|697.46|17
1654369860000|2022-06-04 19:11:00|705.17|697.57|705.21|697.61|705.22|697.62|705.14|697.54|10
1654369870000|2022-06-04 19:11:10|705.24|697.64|705.22|697.62|705.24|697.64|705.19|697.59|8
1654369880000|2022-06-04 19:11:20|705.18|697.58|705.25|697.65|705.26|697.66|705.16|697.56|8
1654369890000|2022-06-04 19:11:30|705.22|697.62|705.21|697.61|705.45|697.85|705.21|697.61|13
1654369900000|2022-06-04 19:11:40|705.16|697.56|705.15|697.55|705.21|697.61|705.07|697.47|15
1654369910000|2022-06-04 19:11:50|705.16|697.56|705.43|697.83|705.53|697.93|705.12|697.52|20
1654369920000|2022-06-04 19:12:00|705.46|697.86|705.84|698.24|705.84|698.24|705.46|697.86|13
1654369930000|2022-06-04 19:12:10|705.83|698.23|705.63|698.03|705.84|698.24|705.55|697.95|15
1654369940000|2022-06-04 19:12:20|705.55|697.95|705.63|698.03|705.63|698.03|705.55|697.95|4
1654369950000|2022-06-04 19:12:30|705.62|698.02|705.75|698.15|705.75|698.15|705.59|697.99|13
1654369960000|2022-06-04 19:12:40|705.74|698.14|705.74|698.14|705.75|698.15|705.68|698.08|9
1654369970000|2022-06-04 19:12:50|705.77|698.17|705.53|697.93|705.79|698.19|705.53|697.93|15
1654369980000|2022-06-04 19:13:00|705.54|697.94|705.71|698.11|705.74|698.14|705.52|697.92|17
1654369990000|2022-06-04 19:13:10|705.76|698.16|705.64|698.04|705.76|698.16|705.6|698|7
1654370000000|2022-06-04 19:13:20|705.63|698.03|705.79|698.19|705.79|698.19|705.59|697.99|14
1654370010000|2022-06-04 19:13:30|705.83|698.23|705.63|698.03|705.89|698.29|705.59|697.99|14
1654370020000|2022-06-04 19:13:40|705.61|698.01|705.59|697.99|705.61|698.01|705.59|697.99|14
1654370030000|2022-06-04 19:13:50|705.58|697.98|705.59|697.99|705.61|698.01|705.58|697.98|11
1654370040000|2022-06-04 19:14:00|705.6|698|705.63|698.03|705.72|698.12|705.6|698|7
1654370050000|2022-06-04 19:14:10|705.62|698.02|706.01|698.41|706.04|698.44|705.61|698.01|10
1654370060000|2022-06-04 19:14:20|706.03|698.43|706.02|698.42|706.05|698.45|706|698.4|12
1654370070000|2022-06-04 19:14:30|706.04|698.44|705.76|698.16|706.08|698.48|705.69|698.09|13
1654370080000|2022-06-04 19:14:40|705.93|698.33|705.73|698.13|705.94|698.34|705.73|698.13|7
1654370090000|2022-06-04 19:14:50|705.66|698.06|705.71|698.11|705.88|698.28|705.66|698.06|10
1654370100000|2022-06-04 19:15:00|705.73|698.13|705.89|698.29|705.91|698.31|705.48|697.88|22
1654370110000|2022-06-04 19:15:10|705.74|698.14|705.71|698.11|705.75|698.15|705.7|698.1|16
1654370120000|2022-06-04 19:15:20|705.72|698.12|705.57|697.97|705.72|698.12|705.56|697.96|11
1654370130000|2022-06-04 19:15:30|705.56|697.96|705.62|698.02|705.64|698.04|705.55|697.95|10
1654370140000|2022-06-04 19:15:40|705.61|698.01|705.63|698.03|705.63|698.03|705.59|697.99|8
1654370150000|2022-06-04 19:15:50|705.61|698.01|705.62|698.02|705.63|698.03|705.6|698|10
1654370160000|2022-06-04 19:16:00|705.61|698.01|705.62|698.02|705.88|698.28|705.6|698|12
1654370170000|2022-06-04 19:16:10|705.53|697.93|705.77|698.17|705.79|698.19|705.53|697.93|9
1654370180000|2022-06-04 19:16:20|705.78|698.18|705.72|698.12|705.82|698.22|705.67|698.07|13
1654370190000|2022-06-04 19:16:30|705.7|698.1|705.96|698.36|705.96|698.36|705.7|698.1|7
1654370200000|2022-06-04 19:16:40|705.93|698.33|705.92|698.32|705.95|698.35|705.91|698.31|12
1654370210000|2022-06-04 19:16:50|705.85|698.25|705.86|698.26|705.87|698.27|705.83|698.23|9
1654370220000|2022-06-04 19:17:00|705.84|698.24|705.87|698.27|705.87|698.27|702.83|698.07|13
1654370230000|2022-06-04 19:17:10|705.86|698.26|705.78|698.18|705.88|698.28|705.76|698.16|18
1654370240000|2022-06-04 19:17:20|705.77|698.17|705.77|698.17|705.77|698.17|705.77|698.17|1
1654370250000|2022-06-04 19:17:30|705.78|698.18|705.6|698|705.78|698.18|705.58|697.98|13
1654370260000|2022-06-04 19:17:40|705.58|697.98|705.6|698|705.61|698.01|705.58|697.98|7
1654370270000|2022-06-04 19:17:50|705.59|697.99|705.6|698|705.6|698|705.58|697.98|4
1654370280000|2022-06-04 19:18:00|705.57|697.97|705.24|697.64|705.57|697.97|705.24|697.64|4
1654370290000|2022-06-04 19:18:10|705.23|697.63|705.22|697.62|705.26|697.66|705.21|697.61|18
1654370300000|2022-06-04 19:18:20|705.2|697.6|705.24|697.64|705.25|697.65|705.1|697.5|15
1654370310000|2022-06-04 19:18:30|705.25|697.65|705.21|697.61|705.26|697.66|705.21|697.61|10
1654370320000|2022-06-04 19:18:40|705.22|697.62|705.23|697.63|705.24|697.64|705.21|697.61|6
1654370330000|2022-06-04 19:18:50|705.22|697.62|705.23|697.63|705.59|697.99|705.09|697.49|22
1654370340000|2022-06-04 19:19:00|705.19|697.59|705.15|697.55|705.19|697.59|705.15|697.55|7
1654370350000|2022-06-04 19:19:10|705.17|697.57|705.14|697.54|705.19|697.59|705.08|697.48|14
1654370360000|2022-06-04 19:19:20|705.13|697.53|705.05|697.45|705.14|697.54|705.05|697.45|10
1654370370000|2022-06-04 19:19:30|704.95|697.35|704.94|697.34|704.96|697.36|704.94|697.34|8
1654370380000|2022-06-04 19:19:40|704.93|697.33|704.95|697.35|704.98|697.38|704.93|697.33|8
1654370390000|2022-06-04 19:19:50|704.98|697.38|704.95|697.35|704.98|697.38|704.72|697.12|8
1654370400000|2022-06-04 19:20:00|704.92|697.32|704.91|697.31|704.92|697.32|704.88|697.28|6
1654370410000|2022-06-04 19:20:10|704.89|697.29|704.9|697.3|704.91|697.31|704.89|697.29|5
1654370420000|2022-06-04 19:20:20|704.89|697.29|704.85|697.25|704.89|697.29|704.84|697.24|7
1654370430000|2022-06-04 19:20:30|704.84|697.24|704.84|697.24|704.86|697.26|704.84|697.24|3
1654370440000|2022-06-04 19:20:40|704.81|697.21|705.18|697.58|705.18|697.58|704.77|697.17|9
1654370450000|2022-06-04 19:20:50|705.11|697.51|705.01|697.41|705.11|697.51|705.01|697.41|4
1654370460000|2022-06-04 19:21:00|705|697.4|705.02|697.42|705.05|697.45|705|697.4|8
1654370470000|2022-06-04 19:21:10|705.03|697.43|705.03|697.43|705.03|697.43|705.02|697.42|7
1654370480000|2022-06-04 19:21:20|704.99|697.39|705|697.4|705.01|697.41|704.99|697.39|10
1654370490000|2022-06-04 19:21:30|705.01|697.41|705|697.4|705.01|697.41|705|697.4|4
1654370500000|2022-06-04 19:21:40|704.99|697.39|704.98|697.38|705|697.4|704.97|697.37|11
1654370510000|2022-06-04 19:21:50|704.97|697.37|705|697.4|705|697.4|704.86|697.26|11
1654370520000|2022-06-04 19:22:00|705.01|697.41|704.97|697.37|705.01|697.41|704.97|697.37|5
1654370530000|2022-06-04 19:22:10|704.96|697.36|704.84|697.24|704.96|697.36|704.83|697.23|6
1654370540000|2022-06-04 19:22:20|704.83|697.23|704.86|697.26|704.89|697.29|704.81|697.21|10
1654370550000|2022-06-04 19:22:30|704.85|697.25|704.89|697.29|704.93|697.33|704.83|697.23|9
1654370560000|2022-06-04 19:22:40|704.75|697.15|704.96|697.36|704.98|697.38|704.75|697.15|10
1654370580000|2022-06-04 19:23:00|705.04|697.44|704.99|697.39|705.04|697.44|704.99|697.39|6
1654370590000|2022-06-04 19:23:10|704.98|697.38|704.99|697.39|704.99|697.39|704.95|697.35|6
1654370610000|2022-06-04 19:23:30|704.97|697.37|704.99|697.39|704.99|697.39|704.97|697.37|2
1654370620000|2022-06-04 19:23:40|705.01|697.41|704.99|697.39|705.01|697.41|704.99|697.39|2
1654370630000|2022-06-04 19:23:50|705.11|697.51|705.1|697.5|705.11|697.51|705.1|697.5|2
1654370640000|2022-06-04 19:24:00|705.13|697.53|705.14|697.54|705.15|697.55|705.1|697.5|10
1654370650000|2022-06-04 19:24:10|705.12|697.52|705.19|697.59|705.21|697.61|705.1|697.5|11
1654370660000|2022-06-04 19:24:20|705.18|697.58|705.18|697.58|705.19|697.59|705.18|697.58|5
1654370670000|2022-06-04 19:24:30|705.19|697.59|705.26|697.66|705.26|697.66|705.19|697.59|2
1654370680000|2022-06-04 19:24:40|705.24|697.64|705.3|697.7|705.3|697.7|705.24|697.64|2
1654370690000|2022-06-04 19:24:50|705.33|697.73|705.33|697.73|705.33|697.73|705.33|697.73|1
1654370700000|2022-06-04 19:25:00|705.28|697.68|705.12|697.52|705.29|697.69|705.12|697.52|10
1654370710000|2022-06-04 19:25:10|705.09|697.49|705.13|697.53|705.13|697.53|705.08|697.48|6
1654370720000|2022-06-04 19:25:20|705.11|697.51|705.1|697.5|705.13|697.53|705.1|697.5|3
1654370730000|2022-06-04 19:25:30|705.11|697.51|705.09|697.49|705.11|697.51|705.08|697.48|5
1654370740000|2022-06-04 19:25:40|705.1|697.5|705.09|697.49|705.1|697.5|705.09|697.49|2
1654370750000|2022-06-04 19:25:50|705.1|697.5|705.09|697.49|705.1|697.5|705.06|697.46|5
1654370760000|2022-06-04 19:26:00|705.11|697.51|705.07|697.47|705.11|697.51|705.07|697.47|5
1654370770000|2022-06-04 19:26:10|705|697.4|705.08|697.48|705.1|697.5|704.96|697.36|7
1654370780000|2022-06-04 19:26:20|705.1|697.5|705.14|697.54|705.15|697.55|705.08|697.48|10
1654370790000|2022-06-04 19:26:30|705.15|697.55|705.14|697.54|705.16|697.56|705.1|697.5|10
1654370800000|2022-06-04 19:26:40|705.15|697.55|705.11|697.51|705.16|697.56|705.11|697.51|11
1654370810000|2022-06-04 19:26:50|705.09|697.49|705.99|698.39|705.99|698.39|705.09|697.49|10
1654370820000|2022-06-04 19:27:00|706.17|698.57|706.03|698.43|706.17|698.57|706.03|698.43|4
1654370830000|2022-06-04 19:27:10|706.02|698.42|706.08|698.48|706.08|698.48|706.02|698.42|8
1654370840000|2022-06-04 19:27:20|706.1|698.5|706.19|698.59|706.19|698.59|705.43|697.83|8
1654370850000|2022-06-04 19:27:30|706.12|698.52|706.12|698.52|706.14|698.54|706.12|698.52|4
1654370860000|2022-06-04 19:27:40|706.11|698.51|706.1|698.5|706.11|698.51|706.07|698.47|5
1654370870000|2022-06-04 19:27:50|706.07|698.47|705.98|698.38|706.08|698.48|705.97|698.37|8
1654370880000|2022-06-04 19:28:00|705.96|698.36|705.85|698.25|705.97|698.37|705.85|698.25|12
1654370890000|2022-06-04 19:28:10|705.86|698.26|706|698.4|706|698.4|705.85|698.25|13
1654370900000|2022-06-04 19:28:20|706.02|698.42|706.02|698.42|706.03|698.43|706|698.4|6
1654370910000|2022-06-04 19:28:30|706.03|698.43|706.04|698.44|706.04|698.44|706.03|698.43|4
1654370920000|2022-06-04 19:28:40|706.05|698.45|706.05|698.45|706.05|698.45|706.05|698.45|1
1654370930000|2022-06-04 19:28:50|706.08|698.48|706.13|698.53|706.15|698.55|706.08|698.48|10
1654370940000|2022-06-04 19:29:00|706.12|698.52|706.11|698.51|706.12|698.52|706.07|698.47|5
1654370950000|2022-06-04 19:29:10|706.12|698.52|706.12|698.52|706.12|698.52|706.11|698.51|3
1654370960000|2022-06-04 19:29:20|706.11|698.51|705.98|698.38|706.12|698.52|705.95|698.35|9
1654370970000|2022-06-04 19:29:30|706|698.4|706|698.4|706|698.4|706|698.4|1
1654370980000|2022-06-04 19:29:40|706.04|698.44|705.94|698.34|706.04|698.44|705.94|698.34|3
1654370990000|2022-06-04 19:29:50|706.05|698.45|706.07|698.47|706.08|698.48|706.05|698.45|4
1654371000000|2022-06-04 19:30:00|706.09|698.49|706.1|698.5|706.13|698.53|706.09|698.49|9
1654371010000|2022-06-04 19:30:10|706.11|698.51|706.22|698.62|706.23|698.63|706.11|698.51|10
1654371020000|2022-06-04 19:30:20|706.25|698.65|706.16|698.56|706.25|698.65|706.15|698.55|7
1654371030000|2022-06-04 19:30:30|706.12|698.52|706.13|698.53|706.14|698.54|706.11|698.51|7
1654371040000|2022-06-04 19:30:40|706.16|698.56|706.16|698.56|706.19|698.59|706.15|698.55|13
1654371050000|2022-06-04 19:30:50|706.21|698.61|706.18|698.58|706.21|698.61|706.16|698.56|4
1654371060000|2022-06-04 19:31:00|706.13|698.53|706.04|698.44|706.13|698.53|706.04|698.44|8
1654371070000|2022-06-04 19:31:10|706.02|698.42|705.37|697.77|706.05|698.45|705.31|697.71|15
1654371080000|2022-06-04 19:31:20|705.4|697.8|705.04|697.44|705.4|697.8|705.03|697.43|14
1654371090000|2022-06-04 19:31:30|705.03|697.43|705.03|697.43|705.03|697.48|702.08|697.41|11
1654371100000|2022-06-04 19:31:40|705.04|697.44|705.01|697.41|705.05|697.45|705|697.4|12
1654371110000|2022-06-04 19:31:50|705.09|697.49|705|697.4|705.1|697.5|705|697.4|9
1654371120000|2022-06-04 19:32:00|705.01|697.41|705.13|697.53|705.19|697.59|704.98|697.38|13
1654371130000|2022-06-04 19:32:10|705.19|697.59|705.19|697.59|705.25|697.65|705.17|697.57|13
1654371140000|2022-06-04 19:32:20|705.2|697.6|705.11|697.51|705.2|697.6|705.09|697.49|7
1654371150000|2022-06-04 19:32:30|705.06|697.46|705.14|697.54|705.14|697.54|705.04|697.44|7
1654371160000|2022-06-04 19:32:40|705.18|697.58|705.18|697.58|705.18|697.58|705.18|697.58|1
1654371170000|2022-06-04 19:32:50|705.2|697.6|705.21|697.61|705.22|697.62|705.18|697.58|12
1654371180000|2022-06-04 19:33:00|705.22|697.62|705.22|697.62|705.27|697.67|705.22|697.62|3
1654371200000|2022-06-04 19:33:20|705.21|697.61|705.21|697.61|705.21|697.61|705.21|697.61|1
1654371210000|2022-06-04 19:33:30|705.22|697.62|705.25|697.65|705.25|697.65|704.18|696.58|7
1654371220000|2022-06-04 19:33:40|705.1|697.5|705.25|697.65|705.27|697.67|705.09|697.49|9
1654371230000|2022-06-04 19:33:50|705.24|697.64|705.24|697.64|705.25|697.65|705.24|697.64|5
1654371240000|2022-06-04 19:34:00|705.25|697.65|705.25|697.65|705.27|697.67|705.24|697.64|5
1654371250000|2022-06-04 19:34:10|705.27|697.67|705.27|697.67|705.27|697.67|705.27|697.67|1
1654371260000|2022-06-04 19:34:20|705.3|697.7|705.27|697.67|705.3|697.7|705.27|697.67|2
1654371280000|2022-06-04 19:34:40|705.28|697.68|705.27|697.67|705.28|697.68|705.27|697.67|4
1654371290000|2022-06-04 19:34:50|705.28|697.68|705.27|697.67|705.33|697.73|705.27|697.67|8
1654371300000|2022-06-04 19:35:00|705.24|697.64|705.27|697.67|705.29|697.69|705.2|697.6|13
1654371310000|2022-06-04 19:35:10|705.3|697.7|705.28|697.68|705.3|697.7|705.28|697.68|2
1654371320000|2022-06-04 19:35:20|705.26|697.66|705.26|697.66|705.26|697.66|705.26|697.66|1
1654371330000|2022-06-04 19:35:30|705.27|697.67|705.29|697.69|705.29|697.69|705.27|697.67|2
1654371340000|2022-06-04 19:35:40|705.3|697.7|705.27|697.67|705.3|697.7|705.27|697.67|2
1654371350000|2022-06-04 19:35:50|705.26|697.66|705.21|697.61|705.26|697.66|705.19|697.59|7
1654371360000|2022-06-04 19:36:00|705.24|697.64|705.24|697.64|705.24|697.64|705.2|697.6|5
1654371370000|2022-06-04 19:36:10|705.26|697.66|705.29|697.69|705.33|697.73|705.26|697.66|5
1654371380000|2022-06-04 19:36:20|705.3|697.7|705.27|697.67|705.3|697.7|705.27|697.67|5
1654371390000|2022-06-04 19:36:30|705.28|697.68|705.27|697.67|705.29|697.69|705.27|697.67|4
1654371400000|2022-06-04 19:36:40|705.19|697.59|705.26|697.66|705.27|697.67|705.19|697.59|3
1654371420000|2022-06-04 19:37:00|705.28|697.68|705.28|697.68|705.28|697.68|705.28|697.68|1
1654371430000|2022-06-04 19:37:10|705.23|697.63|704.48|696.88|705.23|697.63|704.48|696.88|12
1654371440000|2022-06-04 19:37:20|704.51|696.91|704.5|696.9|704.51|696.91|704.5|696.9|6
1654371450000|2022-06-04 19:37:30|704.51|696.91|704.94|697.34|704.99|697.39|704.5|696.9|18
1654371460000|2022-06-04 19:37:40|704.92|697.32|704.95|697.35|704.95|697.35|704.92|697.32|8
1654371470000|2022-06-04 19:37:50|704.92|697.32|704.88|697.28|705.03|697.43|704.88|697.28|13
1654371480000|2022-06-04 19:38:00|704.72|697.12|704.46|696.86|704.72|697.12|704.45|696.85|5
1654371490000|2022-06-04 19:38:10|704.45|696.85|704.46|696.86|704.47|696.87|704.45|696.85|9
1654371500000|2022-06-04 19:38:20|704.57|696.97|704.46|696.86|704.82|697.22|704.45|696.85|9
1654371510000|2022-06-04 19:38:30|704.45|696.85|704.44|696.84|704.48|696.88|704.42|696.82|13
1654371520000|2022-06-04 19:38:40|704.43|696.83|704.44|696.84|704.44|696.84|704.43|696.83|2
1654371530000|2022-06-04 19:38:50|704.43|696.83|704.41|696.81|704.43|696.83|704.41|696.81|8
1654371540000|2022-06-04 19:39:00|704.42|696.82|704.44|696.84|704.44|696.84|704.4|696.8|7
1654371550000|2022-06-04 19:39:10|704.42|696.82|704.34|696.74|704.42|696.82|704.34|696.74|7
1654371560000|2022-06-04 19:39:20|704.37|696.77|704.37|696.77|704.37|696.77|704.34|696.74|3
1654371570000|2022-06-04 19:39:30|704.32|696.72|704.13|696.53|704.33|696.73|704.13|696.53|6
1654371580000|2022-06-04 19:39:40|704.14|696.54|704.21|696.61|704.23|696.63|704.14|696.54|17
1654371590000|2022-06-04 19:39:50|704.17|696.57|704.24|696.64|704.29|696.69|704.16|696.56|12
1654371600000|2022-06-04 19:40:00|704.23|696.63|704.19|696.59|704.23|696.63|704.14|696.54|15
1654371610000|2022-06-04 19:40:10|704.18|696.58|704.17|696.57|704.2|696.6|704.1|696.5|15
1654371620000|2022-06-04 19:40:20|704.18|696.58|704.23|696.63|704.27|696.67|704.18|696.58|7
1654371630000|2022-06-04 19:40:30|704.17|696.57|704.1|696.5|704.21|696.61|704.08|696.48|9
1654371640000|2022-06-04 19:40:40|704.14|696.54|704.14|696.54|704.14|696.54|704.09|696.49|4
1654371650000|2022-06-04 19:40:50|704.18|696.58|704.1|696.5|704.18|696.58|704.1|696.5|3
1654371660000|2022-06-04 19:41:00|704.2|696.6|704.23|696.63|704.23|696.63|704.2|696.6|2
1654371670000|2022-06-04 19:41:10|704.24|696.64|704.29|696.69|704.29|696.69|704.2|696.6|7
1654371680000|2022-06-04 19:41:20|704.28|696.68|704.28|696.68|704.28|696.68|704.28|696.68|1
1654371690000|2022-06-04 19:41:30|704.26|696.66|704.28|696.68|704.28|696.68|704.24|696.64|6
1654371700000|2022-06-04 19:41:40|704.29|696.69|704.29|696.69|704.29|696.69|704.29|696.69|1
1654371710000|2022-06-04 19:41:50|704.3|696.7|704.28|696.68|704.3|696.7|704.27|696.67|4
1654371720000|2022-06-04 19:42:00|704.29|696.69|704.37|696.77|704.37|696.77|704.2|696.6|8
1654371730000|2022-06-04 19:42:10|704.35|696.75|704.36|696.76|704.36|696.76|704.34|696.74|3
1654371740000|2022-06-04 19:42:20|704.34|696.74|704.34|696.74|704.34|696.74|704.27|696.67|6
1654371750000|2022-06-04 19:42:30|704.33|696.73|704.35|696.75|704.35|696.75|704.33|696.73|3
1654371760000|2022-06-04 19:42:40|704.33|696.73|704.34|696.74|704.34|696.74|704.33|696.73|2
1654371770000|2022-06-04 19:42:50|704.35|696.75|704.35|696.75|704.35|696.75|704.35|696.75|1
1654371780000|2022-06-04 19:43:00|704.37|696.77|704.4|696.8|704.4|696.8|704.37|696.77|2
1654371790000|2022-06-04 19:43:10|704.37|696.77|704.38|696.78|704.4|696.8|704.37|696.77|4
1654371800000|2022-06-04 19:43:20|704.36|696.76|704.36|696.76|704.38|696.78|704.36|696.76|3
1654371810000|2022-06-04 19:43:30|704.38|696.78|704.36|696.76|704.38|696.78|704.36|696.76|2
1654371820000|2022-06-04 19:43:40|704.37|696.77|704.36|696.76|704.37|696.77|704.36|696.76|2
1654371840000|2022-06-04 19:44:00|704.37|696.77|704.37|696.77|704.39|696.79|704.36|696.76|5
1654371850000|2022-06-04 19:44:10|704.36|696.76|704.38|696.78|704.38|696.78|704.36|696.76|3
1654371860000|2022-06-04 19:44:20|704.37|696.77|704.36|696.76|704.37|696.77|704.27|696.67|10
1654371870000|2022-06-04 19:44:30|704.32|696.72|704.3|696.7|704.35|696.75|704.19|696.59|12
1654371880000|2022-06-04 19:44:40|704.31|696.71|704.23|696.63|704.31|696.71|704.2|696.6|13
1654371890000|2022-06-04 19:44:50|704.29|696.69|704.23|696.63|704.34|696.74|704.23|696.63|10
1654371900000|2022-06-04 19:45:00|704.25|696.65|704.31|696.71|704.31|696.71|704.25|696.65|3
1654371910000|2022-06-04 19:45:10|704.34|696.74|704.31|696.71|704.34|696.74|704.31|696.71|3
1654371920000|2022-06-04 19:45:20|704.32|696.72|704.31|696.71|704.33|696.73|704.31|696.71|7
1654371930000|2022-06-04 19:45:30|704.32|696.72|704.33|696.73|704.33|696.73|704.32|696.72|2
1654371940000|2022-06-04 19:45:40|704.36|696.76|704.36|696.76|704.4|696.8|704.34|696.74|8
1654371960000|2022-06-04 19:46:00|704.35|696.75|704.35|696.75|704.35|696.75|704.35|696.75|1
1654371970000|2022-06-04 19:46:10|704.36|696.76|704.41|696.81|704.41|696.81|704.36|696.76|3
1654371980000|2022-06-04 19:46:20|704.37|696.77|704.74|697.14|704.76|697.16|704.37|696.77|11
1654371990000|2022-06-04 19:46:30|704.82|697.22|704.8|697.2|704.82|697.22|704.78|697.18|9
1654372000000|2022-06-04 19:46:40|704.81|697.21|704.74|697.14|704.81|697.21|704.74|697.14|6
1654372010000|2022-06-04 19:46:50|704.73|697.13|704.73|697.13|704.76|697.16|704.62|697.02|9
1654372020000|2022-06-04 19:47:00|704.74|697.14|704.77|697.17|704.77|697.17|704.73|697.13|4
1654372030000|2022-06-04 19:47:10|704.75|697.15|704.92|697.32|704.92|697.32|704.73|697.13|5
1654372040000|2022-06-04 19:47:20|704.95|697.35|704.96|697.36|704.96|697.36|704.92|697.32|4
1654372050000|2022-06-04 19:47:30|704.97|697.37|705.03|697.43|705.03|697.43|704.96|697.36|4
1654372060000|2022-06-04 19:47:40|705.02|697.42|704.37|696.77|705.02|697.42|704.37|696.77|15
1654372070000|2022-06-04 19:47:50|704.41|696.81|704.41|696.81|704.42|696.82|704.39|696.79|6
1654372080000|2022-06-04 19:48:00|704.4|696.8|704.26|696.66|704.4|696.8|704.26|696.66|5
1654372090000|2022-06-04 19:48:10|704.28|696.68|704.25|696.65|704.28|696.68|704.25|696.65|11
1654372100000|2022-06-04 19:48:20|704.27|696.67|704.32|696.72|704.32|696.72|704.25|696.65|5
1654372110000|2022-06-04 19:48:30|704.33|696.73|704.33|696.73|704.33|696.73|704.32|696.72|5
1654372130000|2022-06-04 19:48:50|704.38|696.78|704.35|696.75|704.39|696.79|704.35|696.75|3
1654372140000|2022-06-04 19:49:00|704.38|696.78|704.32|696.72|704.38|696.78|704.32|696.72|7
1654372160000|2022-06-04 19:49:20|704.3|696.7|704.32|696.72|704.32|696.72|704.3|696.7|2
1654372170000|2022-06-04 19:49:30|704.36|696.76|704.36|696.76|704.36|696.76|704.36|696.76|1
1654372180000|2022-06-04 19:49:40|704.32|696.72|704.36|696.76|704.37|696.77|704.32|696.72|3
1654372190000|2022-06-04 19:49:50|704.32|696.72|704.33|696.73|704.37|696.77|704.28|696.68|9
1654372200000|2022-06-04 19:50:00|704.37|696.77|704.31|696.71|704.37|696.77|704.31|696.71|4
1654372210000|2022-06-04 19:50:10|704.34|696.74|704.25|696.65|704.34|696.74|704.25|696.65|10
1654372220000|2022-06-04 19:50:20|704.21|696.61|704.35|696.75|704.35|696.75|704.21|696.61|4
1654372250000|2022-06-04 19:50:50|704.36|696.76|704.36|696.76|704.36|696.76|704.36|696.76|1
1654372260000|2022-06-04 19:51:00|704.24|696.64|704.33|696.73|704.33|696.73|704.24|696.64|2
1654372270000|2022-06-04 19:51:10|704.32|696.72|704.27|696.67|704.32|696.72|704.17|696.57|13
1654372280000|2022-06-04 19:51:20|704.28|696.68|704.28|696.68|704.28|696.68|704.28|696.68|1
1654372290000|2022-06-04 19:51:30|704.29|696.69|704.25|696.65|704.29|696.69|704.25|696.65|9
1654372300000|2022-06-04 19:51:40|704.26|696.66|704.28|696.68|704.28|696.68|704.26|696.66|5
1654372310000|2022-06-04 19:51:50|704.26|696.66|704.29|696.69|704.29|696.69|704.25|696.65|4
1654372320000|2022-06-04 19:52:00|704.17|696.57|704.13|696.53|704.17|696.57|704.13|696.53|2
1654372330000|2022-06-04 19:52:10|704.26|696.66|704.34|696.74|704.34|696.74|704.26|696.66|5
1654372340000|2022-06-04 19:52:20|704.51|696.91|704.65|697.05|704.65|697.05|704.34|696.74|7
1654372350000|2022-06-04 19:52:30|704.76|697.16|704.77|697.17|704.81|697.21|704.74|697.14|6
1654372360000|2022-06-04 19:52:40|704.79|697.19|704.76|697.16|704.81|697.21|704.76|697.16|3
1654372370000|2022-06-04 19:52:50|704.78|697.18|704.31|696.71|704.78|697.18|704.3|696.7|8
1654372380000|2022-06-04 19:53:00|704.32|696.72|704.36|696.76|704.37|696.77|704.32|696.72|7
1654372390000|2022-06-04 19:53:10|704.38|696.78|704.4|696.8|704.4|696.8|704.36|696.76|3
1654372400000|2022-06-04 19:53:20|704.35|696.75|704.15|696.55|704.35|696.75|704.14|696.54|6
1654372410000|2022-06-04 19:53:30|704.17|696.57|704.22|696.62|704.3|696.7|704.16|696.56|7
1654372420000|2022-06-04 19:53:40|704.3|696.7|704.19|696.59|704.3|696.7|704.19|696.59|6
1654372430000|2022-06-04 19:53:50|704.23|696.63|704.21|696.61|704.24|696.64|704.2|696.6|6
1654372440000|2022-06-04 19:54:00|704.22|696.62|704.14|696.54|704.22|696.62|704.13|696.53|9
1654372450000|2022-06-04 19:54:10|704.16|696.56|704.16|696.56|704.16|696.56|704.16|696.56|1
1654372460000|2022-06-04 19:54:20|704.17|696.57|704.18|696.58|704.18|696.58|704.17|696.57|2
1654372470000|2022-06-04 19:54:30|704.16|696.56|704.15|696.55|704.16|696.56|704.14|696.54|4
1654372480000|2022-06-04 19:54:40|704.17|696.57|704.2|696.6|704.24|696.64|704.17|696.57|7
1654372490000|2022-06-04 19:54:50|704.19|696.59|704.1|696.5|704.19|696.59|704.1|696.5|3
1654372500000|2022-06-04 19:55:00|704.11|696.51|704.29|696.69|704.3|696.7|704.11|696.51|12
1654372510000|2022-06-04 19:55:10|704.3|696.7|704.12|696.52|704.3|696.7|704.12|696.52|7
1654372520000|2022-06-04 19:55:20|704|696.4|704.29|696.69|704.29|696.69|704|696.4|4
1654372530000|2022-06-04 19:55:30|704.31|696.71|704.29|696.69|704.31|696.71|704.24|696.64|3
1654372540000|2022-06-04 19:55:40|704.33|696.73|704.25|696.65|704.33|696.73|704.25|696.65|5
1654372550000|2022-06-04 19:55:50|704.22|696.62|704.23|696.63|704.27|696.67|704.2|696.6|9
1654372560000|2022-06-04 19:56:00|704.22|696.62|704.29|696.69|704.29|696.69|704.22|696.62|4
1654372570000|2022-06-04 19:56:10|704.3|696.7|704.29|696.69|704.3|696.7|704.29|696.69|2
1654372580000|2022-06-04 19:56:20|704.3|696.7|704.34|696.74|704.35|696.75|704.3|696.7|5
1654372590000|2022-06-04 19:56:30|704.35|696.75|704.5|696.9|704.5|696.9|704.34|696.74|6
1654372600000|2022-06-04 19:56:40|704.53|696.93|704.35|696.75|704.53|696.93|704.35|696.75|6
1654372610000|2022-06-04 19:56:50|704.36|696.76|704.35|696.75|704.36|696.76|704.34|696.74|6
1654372620000|2022-06-04 19:57:00|704.4|696.8|704.4|696.8|704.4|696.8|704.4|696.8|1
1654372630000|2022-06-04 19:57:10|704.41|696.81|704.41|696.81|704.41|696.81|704.41|696.81|1
1654372640000|2022-06-04 19:57:20|704.4|696.8|704.41|696.81|704.41|696.81|704.4|696.8|2
1654372660000|2022-06-04 19:57:40|704.4|696.8|704.35|696.75|704.4|696.8|704.34|696.74|8
1654372670000|2022-06-04 19:57:50|704.34|696.74|704.34|696.74|704.39|696.79|704.34|696.74|8
1654372680000|2022-06-04 19:58:00|704.27|696.67|704.28|696.68|704.28|696.68|704.2|696.6|7
1654372690000|2022-06-04 19:58:10|704.27|696.67|704.27|696.67|704.28|696.68|704.25|696.65|5
1654372700000|2022-06-04 19:58:20|704.02|696.42|704.31|696.71|704.31|696.71|704.02|696.42|4
1654372720000|2022-06-04 19:58:40|704.32|696.72|704.32|696.72|704.32|696.72|704.32|696.72|1
1654372730000|2022-06-04 19:58:50|704.31|696.71|704.38|696.78|704.38|696.78|704.31|696.71|4
1654372740000|2022-06-04 19:59:00|704.32|696.72|704.26|696.66|704.32|696.72|704.26|696.66|9
1654372750000|2022-06-04 19:59:10|704.3|696.7|704.26|696.66|704.3|696.7|704.26|696.66|2
1654372760000|2022-06-04 19:59:20|704.3|696.7|704.3|696.7|704.31|696.71|704.26|696.66|7
1654372770000|2022-06-04 19:59:30|704.27|696.67|704.26|696.66|704.27|696.67|704.26|696.66|2
1654372780000|2022-06-04 19:59:40|704.27|696.67|704.35|696.75|704.36|696.76|704.25|696.65|7
1654372790000|2022-06-04 19:59:50|704.28|696.68|704.26|696.66|704.31|696.71|704.22|696.62|11
1654372800000|2022-06-04 20:00:00|704.22|696.62|704.26|696.66|704.26|696.66|704.12|696.52|7
1654372810000|2022-06-04 20:00:10|704.28|696.68|704.23|696.63|704.28|696.68|704.23|696.63|6
1654372820000|2022-06-04 20:00:20|704.28|696.68|703.91|696.31|704.28|696.68|703.9|696.3|11
1654372830000|2022-06-04 20:00:30|703.9|696.3|704.11|696.51|704.12|696.52|703.9|696.3|12
1654372840000|2022-06-04 20:00:40|704.1|696.5|704.15|696.55|704.15|696.55|704.1|696.5|11
1654372850000|2022-06-04 20:00:50|704.12|696.52|704.15|696.55|704.15|696.55|704.12|696.52|2
1654372860000|2022-06-04 20:01:00|704.14|696.54|704.14|696.54|704.14|696.54|704.14|696.54|1
1654372870000|2022-06-04 20:01:10|704.15|696.55|704.13|696.53|704.16|696.56|704.13|696.53|3
1654372880000|2022-06-04 20:01:20|704.16|696.56|704.2|696.6|704.2|696.6|704.07|696.47|6
1654372890000|2022-06-04 20:01:30|704.21|696.61|704.2|696.6|704.21|696.61|704.2|696.6|2
1654372900000|2022-06-04 20:01:40|704.21|696.61|704.21|696.61|704.21|696.61|704.21|696.61|1
1654372910000|2022-06-04 20:01:50|704.22|696.62|704.31|696.71|704.31|696.71|704.22|696.62|6
1654372930000|2022-06-04 20:02:10|704.35|696.75|704.34|696.74|704.35|696.75|704.34|696.74|2
1654372940000|2022-06-04 20:02:20|704.32|696.72|704.33|696.73|704.33|696.73|704.32|696.72|2
1654372950000|2022-06-04 20:02:30|704.32|696.72|704.32|696.72|704.37|696.77|704.32|696.72|8
1654372960000|2022-06-04 20:02:40|704.33|696.73|704.37|696.77|704.39|696.79|704.32|696.72|7
1654372970000|2022-06-04 20:02:50|704.38|696.78|704.97|697.37|705.07|697.47|704.37|696.77|17
1654372980000|2022-06-04 20:03:00|705.08|697.48|705.18|697.58|705.21|697.61|705.08|697.48|7
1654372990000|2022-06-04 20:03:10|705.19|697.59|705.2|697.6|705.2|697.6|705.15|697.55|8
1654373000000|2022-06-04 20:03:20|705.1|697.5|705.07|697.47|705.1|697.5|705.05|697.45|5
1654373010000|2022-06-04 20:03:30|705.08|697.48|707.26|699.66|707.35|699.75|705.07|697.47|22
1654373020000|2022-06-04 20:03:40|707.56|699.96|707.23|699.63|707.58|699.98|707.23|699.63|20
1654373030000|2022-06-04 20:03:50|707.2|699.6|707.22|699.62|707.24|699.64|707.19|699.59|22
1654373040000|2022-06-04 20:04:00|707.21|699.61|707.14|699.54|707.23|699.63|707.12|699.52|22
1654373050000|2022-06-04 20:04:10|707.18|699.58|708.01|700.41|708.01|700.41|707.13|699.53|28
1654373060000|2022-06-04 20:04:20|708|700.4|707.94|700.34|708.01|700.41|707.82|700.22|19
1654373070000|2022-06-04 20:04:30|707.96|700.36|708.02|700.42|708.03|700.43|707.92|700.32|16
1654373080000|2022-06-04 20:04:40|708.03|700.43|708.14|700.54|708.14|700.54|708|700.4|15
1654373090000|2022-06-04 20:04:50|708.13|700.53|708.79|701.19|708.83|701.23|708.08|700.48|18
1654373100000|2022-06-04 20:05:00|708.8|701.2|708.97|701.37|708.97|701.37|708.67|701.07|15
1654373110000|2022-06-04 20:05:10|708.99|701.39|708.97|701.37|709.03|701.43|708.97|701.37|7
1654373120000|2022-06-04 20:05:20|708.98|701.38|709.08|701.48|709.08|701.48|708.98|701.38|7
1654373130000|2022-06-04 20:05:30|709.1|701.5|709.61|702.01|709.61|702.01|709.1|701.5|16
1654373140000|2022-06-04 20:05:40|709.65|702.05|709.76|702.16|709.82|702.22|709.61|702.01|18
1654373150000|2022-06-04 20:05:50|709.73|702.13|709.73|702.13|709.73|702.13|709.64|702.04|14
1654373160000|2022-06-04 20:06:00|709.74|702.14|709.81|702.21|709.81|702.21|709.74|702.14|15
1654373170000|2022-06-04 20:06:10|709.82|702.22|709.74|702.14|709.84|702.24|709.65|702.05|14
1654373180000|2022-06-04 20:06:20|709.76|702.16|709.73|702.13|709.76|702.16|709.73|702.13|5
1654373190000|2022-06-04 20:06:30|709.71|702.11|709.79|702.19|709.79|702.19|709.71|702.11|3
1654373200000|2022-06-04 20:06:40|709.84|702.24|710.07|702.47|710.07|702.47|709.84|702.24|9
1654373210000|2022-06-04 20:06:50|710.11|702.51|709.96|702.36|710.12|702.52|709.94|702.34|15
1654373220000|2022-06-04 20:07:00|709.99|702.39|710.16|702.56|710.16|702.56|709.99|702.39|8
1654373230000|2022-06-04 20:07:10|710.17|702.57|710.15|702.55|710.2|702.6|710.15|702.55|11
1654373240000|2022-06-04 20:07:20|710.16|702.56|710.22|702.62|710.27|702.67|710.16|702.56|8
1654373250000|2022-06-04 20:07:30|710.23|702.63|710.11|702.51|710.23|702.63|710.09|702.49|8
1654373260000|2022-06-04 20:07:40|710.05|702.45|710.04|702.44|710.1|702.5|710.02|702.42|9
1654373270000|2022-06-04 20:07:50|710.02|702.42|709.95|702.35|710.04|702.44|709.95|702.35|7
1654373280000|2022-06-04 20:08:00|709.93|702.33|709.95|702.35|709.95|702.35|709.84|702.24|5
1654373290000|2022-06-04 20:08:10|709.99|702.39|710.1|702.5|710.1|702.5|709.98|702.38|8
1654373300000|2022-06-04 20:08:20|710.13|702.53|709.86|702.26|710.13|702.53|709.86|702.26|6
1654373310000|2022-06-04 20:08:30|709.84|702.24|709.84|702.24|709.87|702.27|709.84|702.24|3
1654373320000|2022-06-04 20:08:40|709.87|702.27|709.99|702.39|709.99|702.39|709.84|702.24|4
1654373330000|2022-06-04 20:08:50|709.97|702.37|709.85|702.25|709.97|702.37|709.82|702.22|4
1654373340000|2022-06-04 20:09:00|709.82|702.22|710|702.4|710|702.4|709.82|702.22|11
1654373350000|2022-06-04 20:09:10|709.99|702.39|709.97|702.37|710|702.4|709.97|702.37|6
1654373370000|2022-06-04 20:09:30|709.98|702.38|709.96|702.36|709.98|702.38|709.94|702.34|6
1654373380000|2022-06-04 20:09:40|709.94|702.34|709.94|702.34|709.94|702.34|709.94|702.34|1
1654373390000|2022-06-04 20:09:50|709.96|702.36|710.3|702.7|710.33|702.73|709.96|702.36|9
1654373400000|2022-06-04 20:10:00|710.32|702.72|710.35|702.75|710.36|702.76|710.32|702.72|4
1654373420000|2022-06-04 20:10:20|710.22|702.62|710.18|702.58|710.24|702.64|710.17|702.57|9
1654373440000|2022-06-04 20:10:40|710.19|702.59|710.12|702.52|710.19|702.59|710.07|702.47|4
1654373450000|2022-06-04 20:10:50|710.06|702.46|710.07|702.47|710.07|702.47|710.06|702.46|2
1654373460000|2022-06-04 20:11:00|710.12|702.52|710.06|702.46|710.12|702.52|709.95|702.35|7
1654373470000|2022-06-04 20:11:10|710.08|702.48|709.9|702.3|710.08|702.48|709.9|702.3|7
1654373480000|2022-06-04 20:11:20|709.91|702.31|709.87|702.27|709.97|702.37|709.69|702.09|9
1654373490000|2022-06-04 20:11:30|709.88|702.28|709.99|702.39|709.99|702.39|709.83|702.23|14
1654373500000|2022-06-04 20:11:40|709.98|702.38|709.89|702.29|710.02|702.42|709.83|702.23|10
1654373510000|2022-06-04 20:11:50|709.88|702.28|710.02|702.42|710.05|702.45|709.83|702.23|14
1654373520000|2022-06-04 20:12:00|710.04|702.44|710.22|702.62|710.24|702.64|710.04|702.44|8
1654373530000|2022-06-04 20:12:10|710.21|702.61|710.21|702.61|710.21|702.61|710.21|702.61|1
1654373540000|2022-06-04 20:12:20|710.2|702.6|710.2|702.6|710.2|702.6|710.2|702.6|1
1654373550000|2022-06-04 20:12:30|710.18|702.58|710.03|702.43|710.18|702.58|709.99|702.39|6
1654373570000|2022-06-04 20:12:50|710.04|702.44|708.64|701.04|710.04|702.44|708.63|701.03|13
1654373580000|2022-06-04 20:13:00|708.63|701.03|708.27|700.67|708.66|701.06|708.27|700.67|23
1654373590000|2022-06-04 20:13:10|708.2|700.6|708.2|700.6|708.2|700.6|708.19|700.59|3
1654373600000|2022-06-04 20:13:20|708.22|700.62|708.22|700.62|708.22|700.62|708.16|700.56|9
1654373610000|2022-06-04 20:13:30|708.15|700.55|707.19|699.59|708.15|700.55|707.17|699.57|24
1654373620000|2022-06-04 20:13:40|707.18|699.58|706.5|698.9|707.23|699.63|706.48|698.88|22
1654373630000|2022-06-04 20:13:50|706.49|698.89|706.26|698.66|706.49|698.89|706.16|698.56|12
1654373640000|2022-06-04 20:14:00|706.19|698.59|706.2|698.6|706.24|698.64|706.19|698.59|12
1654373650000|2022-06-04 20:14:10|706.19|698.59|706.01|698.41|706.19|698.59|706|698.4|18
1654373660000|2022-06-04 20:14:20|706|698.4|706.11|698.51|706.16|698.56|706|698.4|10
1654373670000|2022-06-04 20:14:30|706.14|698.54|705.86|698.26|706.14|698.54|705.86|698.26|11
1654373680000|2022-06-04 20:14:40|705.87|698.27|705.91|698.31|705.97|698.37|705.86|698.26|7
1654373690000|2022-06-04 20:14:50|705.93|698.33|705.85|698.25|705.94|698.34|705.84|698.24|9
1654373700000|2022-06-04 20:15:00|705.94|698.34|706.06|698.46|706.1|698.5|705.93|698.33|14
1654373710000|2022-06-04 20:15:10|706.08|698.48|706.02|698.42|706.09|698.49|706.02|698.42|11
1654373720000|2022-06-04 20:15:20|706.08|698.48|706.17|698.57|706.17|698.57|706.06|698.46|10
1654373730000|2022-06-04 20:15:30|706.25|698.65|706.25|698.65|706.26|698.66|706.24|698.64|9
1654373740000|2022-06-04 20:15:40|706.24|698.64|706.26|698.66|706.28|698.68|706.24|698.64|8
1654373750000|2022-06-04 20:15:50|706.25|698.65|706.17|698.57|706.25|698.65|706.16|698.56|12
1654373760000|2022-06-04 20:16:00|706.15|698.55|706.18|698.58|706.23|698.63|706.1|698.5|12
1654373770000|2022-06-04 20:16:10|706.19|698.59|706.23|698.63|706.24|698.64|706.17|698.57|16
1654373780000|2022-06-04 20:16:20|706.24|698.64|706.27|698.67|706.28|698.68|706.2|698.6|7
1654373790000|2022-06-04 20:16:30|706.28|698.68|706.21|698.61|706.28|698.68|706.2|698.6|13
1654373800000|2022-06-04 20:16:40|706.22|698.62|706.2|698.6|706.26|698.66|706.2|698.6|5
1654373810000|2022-06-04 20:16:50|706.22|698.62|706.22|698.62|706.24|698.64|706.21|698.61|7
1654373820000|2022-06-04 20:17:00|706.16|698.56|706.18|698.58|706.22|698.62|706.15|698.55|6
1654373830000|2022-06-04 20:17:10|706.19|698.59|707.06|699.46|707.06|699.46|706.19|698.59|15
1654373840000|2022-06-04 20:17:20|707.17|699.57|707.96|700.36|707.99|700.39|707.17|699.57|18
1654373850000|2022-06-04 20:17:30|707.98|700.38|707.75|700.15|707.99|700.39|707.75|700.15|19
1654373860000|2022-06-04 20:17:40|707.69|700.09|707.86|700.26|707.86|700.26|707.69|700.09|9
1654373870000|2022-06-04 20:17:50|707.84|700.24|707.84|700.24|707.84|700.24|707.84|700.24|1
1654373880000|2022-06-04 20:18:00|707.85|700.25|708.34|700.74|708.51|700.91|707.85|700.25|19
1654373890000|2022-06-04 20:18:10|708.35|700.75|708.52|700.92|708.55|700.95|708.35|700.75|17
1654373900000|2022-06-04 20:18:20|708.54|700.94|708.77|701.17|708.77|701.17|708.49|700.89|8
1654373910000|2022-06-04 20:18:30|708.72|701.12|710.07|702.47|710.35|702.75|708.71|701.11|30
1654373920000|2022-06-04 20:18:40|710.08|702.48|710.15|702.55|710.15|702.55|710.06|702.46|11
1654373930000|2022-06-04 20:18:50|710.1|702.5|710.16|702.56|710.16|702.56|710.07|702.47|12
1654373940000|2022-06-04 20:19:00|710.13|702.53|710.21|702.61|710.21|702.61|710.12|702.52|8
1654373950000|2022-06-04 20:19:10|710.17|702.57|710.18|702.58|710.2|702.6|710.14|702.54|5
1654373960000|2022-06-04 20:19:20|710.17|702.57|710.09|702.49|710.21|702.61|710.05|702.45|15
1654373970000|2022-06-04 20:19:30|710.07|702.47|710|702.4|710.08|702.48|709.93|702.33|13
1654373980000|2022-06-04 20:19:40|710.02|702.42|710.03|702.43|710.03|702.43|709.99|702.39|5
1654373990000|2022-06-04 20:19:50|709.99|702.39|710.02|702.42|710.03|702.43|709.93|702.33|6
1654374000000|2022-06-04 20:20:00|709.97|702.37|710.09|702.49|710.17|702.57|709.97|702.37|16
1654374020000|2022-06-04 20:20:20|710.05|702.45|710.04|702.44|710.11|702.51|710.03|702.43|8
1654374030000|2022-06-04 20:20:30|710.02|702.42|710.02|702.42|710.04|702.44|710.02|702.42|7
1654374040000|2022-06-04 20:20:40|709.99|702.39|710.07|702.47|710.08|702.48|709.99|702.39|5
1654374050000|2022-06-04 20:20:50|710.05|702.45|709.84|702.24|710.05|702.45|709.84|702.24|5
1654374060000|2022-06-04 20:21:00|709.82|702.22|709.8|702.2|710.02|702.42|709.77|702.17|18
1654374070000|2022-06-04 20:21:10|709.79|702.19|709.92|702.32|709.92|702.32|709.79|702.19|9
1654374080000|2022-06-04 20:21:20|709.91|702.31|709.9|702.3|709.92|702.32|709.81|702.21|16
1654374090000|2022-06-04 20:21:30|709.92|702.32|709.93|702.33|709.93|702.33|709.91|702.31|6
1654374100000|2022-06-04 20:21:40|709.87|702.27|710.12|702.52|710.16|702.56|709.87|702.27|11
1654374110000|2022-06-04 20:21:50|710.13|702.53|709.92|702.32|710.13|702.53|709.92|702.32|13
1654374120000|2022-06-04 20:22:00|709.95|702.35|709.93|702.33|709.96|702.36|709.93|702.33|10
1654374130000|2022-06-04 20:22:10|709.95|702.35|709.97|702.37|709.97|702.37|709.93|702.33|10
1654374140000|2022-06-04 20:22:20|709.95|702.35|710.02|702.42|710.04|702.44|709.95|702.35|6
1654374150000|2022-06-04 20:22:30|710.04|702.44|710|702.4|710.04|702.44|710|702.4|4
1654374160000|2022-06-04 20:22:40|709.92|702.32|709.35|701.75|709.92|702.32|709.31|701.71|7
1654374170000|2022-06-04 20:22:50|709.33|701.73|709.24|701.64|709.33|701.73|709.21|701.61|11
1654374180000|2022-06-04 20:23:00|709.22|701.62|709.24|701.64|709.24|701.64|709.22|701.62|8
1654374190000|2022-06-04 20:23:10|709.23|701.63|709.19|701.59|709.24|701.64|709.19|701.59|6
1654374200000|2022-06-04 20:23:20|709.2|701.6|709.12|701.52|709.24|701.64|709.12|701.52|6
1654374210000|2022-06-04 20:23:30|709.14|701.54|709.09|701.49|709.14|701.54|709.09|701.49|5
1654374220000|2022-06-04 20:23:40|709.1|701.5|709.1|701.5|709.1|701.5|709.1|701.5|1
1654374230000|2022-06-04 20:23:50|709.09|701.49|709.09|701.49|709.12|701.52|709.09|701.49|4
1654374240000|2022-06-04 20:24:00|709.07|701.47|709.17|701.57|709.17|701.57|709.07|701.47|10
1654374250000|2022-06-04 20:24:10|709.15|701.55|709.24|701.64|709.24|701.64|709.15|701.55|6
1654374260000|2022-06-04 20:24:20|709.2|701.6|709.22|701.62|709.22|701.62|709.17|701.57|5
1654374270000|2022-06-04 20:24:30|709.21|701.61|709.14|701.54|709.21|701.61|709.14|701.54|2
1654374280000|2022-06-04 20:24:40|709.1|701.5|709.13|701.53|709.13|701.53|709.1|701.5|2
1654374300000|2022-06-04 20:25:00|709.14|701.54|709.12|701.52|709.14|701.54|709.1|701.5|4
1654374310000|2022-06-04 20:25:10|709.13|701.53|709.1|701.5|709.13|701.53|709.1|701.5|2
1654374320000|2022-06-04 20:25:20|709.11|701.51|709.2|701.6|709.22|701.62|709.11|701.51|4
1654374330000|2022-06-04 20:25:30|709.19|701.59|709.23|701.63|709.24|701.64|709.19|701.59|8
1654374340000|2022-06-04 20:25:40|709.24|701.64|709.25|701.65|709.39|701.79|709.24|701.64|7
1654374350000|2022-06-04 20:25:50|709.3|701.7|709.3|701.7|709.31|701.71|709.3|701.7|3
1654374360000|2022-06-04 20:26:00|709.16|701.56|709.3|701.7|709.33|701.73|709.16|701.56|6
1654374370000|2022-06-04 20:26:10|709.34|701.74|709.16|701.56|709.34|701.74|709.16|701.56|11
1654374380000|2022-06-04 20:26:20|708.72|701.12|708.92|701.32|708.92|701.32|708.41|700.81|14
1654374390000|2022-06-04 20:26:30|708.99|701.39|709.25|701.65|709.25|701.65|708.99|701.39|21
1654374400000|2022-06-04 20:26:40|709.27|701.67|709.19|701.59|709.27|701.67|709.19|701.59|8
1654374410000|2022-06-04 20:26:50|709.21|701.61|709.23|701.63|709.26|701.66|709.2|701.6|8
1654374420000|2022-06-04 20:27:00|709.24|701.64|709.23|701.63|709.3|701.7|709.2|701.6|9
1654374430000|2022-06-04 20:27:10|709.25|701.65|709.23|701.63|709.25|701.65|709.23|701.63|4
1654374440000|2022-06-04 20:27:20|709.24|701.64|709.27|701.67|709.27|701.67|709.21|701.61|7
1654374450000|2022-06-04 20:27:30|709.25|701.65|709.23|701.63|709.25|701.65|709.2|701.6|5
1654374460000|2022-06-04 20:27:40|709.25|701.65|709.25|701.65|709.25|701.65|709.25|701.65|1
1654374470000|2022-06-04 20:27:50|709.23|701.63|709.23|701.63|709.23|701.63|709.23|701.63|1
1654374480000|2022-06-04 20:28:00|709.26|701.66|709.28|701.68|709.28|701.68|709.26|701.66|4
1654374490000|2022-06-04 20:28:10|709.26|701.66|709.27|701.67|709.28|701.68|709.21|701.61|10
1654374500000|2022-06-04 20:28:20|709.25|701.65|708.91|701.31|709.25|701.65|708.91|701.31|12
1654374510000|2022-06-04 20:28:30|708.9|701.3|708.98|701.38|709.01|701.41|708.9|701.3|7
1654374520000|2022-06-04 20:28:40|709.02|701.42|708.97|701.37|709.08|701.48|708.93|701.33|8
1654374530000|2022-06-04 20:28:50|709.03|701.43|708.8|701.2|709.08|701.48|708.8|701.2|17
1654374540000|2022-06-04 20:29:00|708.7|701.1|708.39|700.79|708.7|701.1|708.35|700.75|14
1654374550000|2022-06-04 20:29:10|708.4|700.8|708.38|700.78|708.43|700.83|708.37|700.77|13
1654374560000|2022-06-04 20:29:20|708.37|700.77|708.39|700.79|708.42|700.82|708.35|700.75|18
1654374570000|2022-06-04 20:29:30|708.38|700.78|708.28|700.68|708.38|700.78|708.28|700.68|4
1654374580000|2022-06-04 20:29:40|708.29|700.69|708.25|700.65|708.29|700.69|708.25|700.65|2
1654374590000|2022-06-04 20:29:50|708.28|700.68|708.21|700.61|708.3|700.7|708.2|700.6|10
1654374600000|2022-06-04 20:30:00|708.15|700.55|708.25|700.65|708.27|700.67|708.15|700.55|17
1654374610000|2022-06-04 20:30:10|708.26|700.66|708.24|700.64|708.26|700.66|708.23|700.63|9
1654374620000|2022-06-04 20:30:20|708.21|700.61|708.22|700.62|708.28|700.68|708.2|700.6|14
1654374630000|2022-06-04 20:30:30|708.28|700.68|707.94|700.34|708.28|700.68|707.94|700.34|3
1654374640000|2022-06-04 20:30:40|707.99|700.39|707.84|700.24|707.99|700.39|707.84|700.24|7
1654374650000|2022-06-04 20:30:50|707.83|700.23|707.82|700.22|707.84|700.24|707.78|700.18|14
1654374660000|2022-06-04 20:31:00|707.81|700.21|708.18|700.58|708.18|700.58|707.75|700.15|11
1654374670000|2022-06-04 20:31:10|708.24|700.64|708.25|700.65|708.25|700.65|708.22|700.62|7
1654374680000|2022-06-04 20:31:20|708.24|700.64|708.25|700.65|708.27|700.67|708.24|700.64|3
1654374690000|2022-06-04 20:31:30|708.32|700.72|708.54|700.94|708.58|700.98|708.32|700.72|10
1654374700000|2022-06-04 20:31:40|708.55|700.95|708.62|701.02|708.62|701.02|708.54|700.94|6
1654374710000|2022-06-04 20:31:50|708.57|700.97|708.57|700.97|708.62|701.02|708.57|700.97|16
1654374720000|2022-06-04 20:32:00|708.56|700.96|708.56|700.96|708.57|700.97|708.56|700.96|3
1654374730000|2022-06-04 20:32:10|708.54|700.94|708.54|700.94|708.56|700.96|708.54|700.94|3
1654374740000|2022-06-04 20:32:20|708.56|700.96|708.56|700.96|708.57|700.97|708.54|700.94|5
1654374750000|2022-06-04 20:32:30|708.57|700.97|708.56|700.96|708.57|700.97|708.54|700.94|4
1654374760000|2022-06-04 20:32:40|708.54|700.94|708.62|701.02|708.63|701.03|708.54|700.94|9
1654374770000|2022-06-04 20:32:50|708.59|700.99|708.88|701.28|708.88|701.28|708.59|700.99|14
1654374780000|2022-06-04 20:33:00|708.89|701.29|708.89|701.29|708.89|701.29|708.85|701.25|4
1654374790000|2022-06-04 20:33:10|708.85|701.25|709.11|701.51|709.15|701.55|708.85|701.25|6
1654374800000|2022-06-04 20:33:20|709.02|701.42|709.46|701.86|709.46|701.86|709.02|701.42|13
1654374810000|2022-06-04 20:33:30|709.43|701.83|709.48|701.88|709.48|701.88|709.43|701.83|3
1654374820000|2022-06-04 20:33:40|709.44|701.84|710.93|703.33|711.36|703.76|709.43|701.83|23
1654374830000|2022-06-04 20:33:50|710.92|703.32|711.37|703.77|711.48|703.88|710.92|703.32|20
1654374840000|2022-06-04 20:34:00|711.36|703.76|711.81|704.21|711.81|704.21|711.36|703.76|10
1654374850000|2022-06-04 20:34:10|711.87|704.27|713.34|705.74|713.64|706.04|711.87|704.27|24
1654374860000|2022-06-04 20:34:20|713.31|705.71|713.31|705.71|713.68|706.08|713.3|705.7|19
1654374870000|2022-06-04 20:34:30|713.3|705.7|713.26|705.66|713.32|705.72|713.26|705.66|14
1654374880000|2022-06-04 20:34:40|713.29|705.69|713.94|706.34|714.09|706.49|713.25|705.65|16
1654374890000|2022-06-04 20:34:50|713.95|706.35|714.04|706.44|714.04|706.44|713.94|706.34|7
1654374900000|2022-06-04 20:35:00|714.1|706.5|714.11|706.51|714.12|706.52|714.08|706.48|12
1654374910000|2022-06-04 20:35:10|714.08|706.48|714.04|706.44|714.13|706.53|714.02|706.42|15
1654374920000|2022-06-04 20:35:20|713.94|706.34|713.97|706.37|714.05|706.45|713.69|706.09|23
1654374930000|2022-06-04 20:35:30|713.96|706.36|713.95|706.35|714|706.4|713.92|706.32|15
1654374940000|2022-06-04 20:35:40|713.96|706.36|714|706.4|714|706.4|713.96|706.36|6
1654374950000|2022-06-04 20:35:50|713.96|706.36|713.71|706.11|713.98|706.38|713.69|706.09|17
1654374960000|2022-06-04 20:36:00|713.69|706.09|713.3|705.7|713.71|706.11|713.24|705.64|18
1654374970000|2022-06-04 20:36:10|713.32|705.72|713.21|705.61|713.32|705.72|713.21|705.61|6
1654374980000|2022-06-04 20:36:20|713.19|705.59|713.21|705.61|713.28|705.68|713.14|705.54|12
1654374990000|2022-06-04 20:36:30|713.2|705.6|713.09|705.49|713.2|705.6|713.09|705.49|6
1654375000000|2022-06-04 20:36:40|713.13|705.53|713.2|705.6|713.2|705.6|713.12|705.52|10
1654375010000|2022-06-04 20:36:50|713.19|705.59|713.13|705.53|713.19|705.59|713.13|705.53|3
1654375020000|2022-06-04 20:37:00|713.17|705.57|713.21|705.61|713.23|705.63|713.16|705.56|14
1654375030000|2022-06-04 20:37:10|713.05|705.45|713.21|705.61|713.22|705.62|713.05|705.45|5
1654375040000|2022-06-04 20:37:20|713.2|705.6|713.27|705.67|713.27|705.67|713.2|705.6|6
1654375050000|2022-06-04 20:37:30|713.3|705.7|713.27|705.67|713.3|705.7|713.26|705.66|4
1654375060000|2022-06-04 20:37:40|713.26|705.66|713.08|705.48|713.27|705.67|713.08|705.48|11
1654375070000|2022-06-04 20:37:50|713.14|705.54|713.11|705.51|713.14|705.54|712.86|705.26|14
1654375080000|2022-06-04 20:38:00|713.1|705.5|713.12|705.52|713.14|705.54|713.09|705.49|6
1654375090000|2022-06-04 20:38:10|713.09|705.49|713.07|705.47|713.09|705.49|713.07|705.47|2
1654375100000|2022-06-04 20:38:20|713.09|705.49|712.44|704.84|713.1|705.5|712.44|704.84|13
1654375110000|2022-06-04 20:38:30|712.45|704.85|712.16|704.56|712.45|704.85|712.16|704.56|6
1654375120000|2022-06-04 20:38:40|712.17|704.57|712.28|704.68|712.29|704.69|712.16|704.56|13
1654375130000|2022-06-04 20:38:50|712.24|704.64|712.29|704.69|712.3|704.7|712.23|704.63|8
1654375140000|2022-06-04 20:39:00|712.27|704.67|712.29|704.69|712.29|704.69|712.27|704.67|2
1654375150000|2022-06-04 20:39:10|712.28|704.68|712.27|704.67|712.28|704.68|712.26|704.66|3
1654375160000|2022-06-04 20:39:20|712.25|704.65|712.26|704.66|712.26|704.66|712.25|704.65|2
1654375170000|2022-06-04 20:39:30|712.27|704.67|712.36|704.76|712.38|704.78|712.27|704.67|7
1654375180000|2022-06-04 20:39:40|712.34|704.74|712.34|704.74|712.34|704.74|712.34|704.74|1
1654375190000|2022-06-04 20:39:50|712.32|704.72|712.02|704.42|712.32|704.72|712.02|704.42|5
1654375200000|2022-06-04 20:40:00|712.25|704.65|712.16|704.56|712.25|704.65|712.14|704.54|10
1654375210000|2022-06-04 20:40:10|712.14|704.54|710.99|703.39|712.14|704.54|710.97|703.37|12
1654375220000|2022-06-04 20:40:20|710.98|703.38|710.73|703.13|710.98|703.38|710.73|703.13|14
1654375230000|2022-06-04 20:40:30|710.72|703.12|710.44|702.84|710.72|703.12|710.44|702.84|12
1654375240000|2022-06-04 20:40:40|710.42|702.82|710.38|702.78|710.42|702.82|710.37|702.77|10
1654375250000|2022-06-04 20:40:50|710.37|702.77|710.35|702.75|710.37|702.77|710.35|702.75|4
1654375260000|2022-06-04 20:41:00|710.31|702.71|710.32|702.72|710.32|702.72|710.31|702.71|2
1654375270000|2022-06-04 20:41:10|710.37|702.77|711.1|703.5|711.11|703.51|710.36|702.76|22
1654375280000|2022-06-04 20:41:20|711.11|703.51|711.11|703.51|711.12|703.52|711.11|703.51|5
1654375290000|2022-06-04 20:41:30|711.12|703.52|711.1|703.5|711.13|703.53|711.1|703.5|3
1654375300000|2022-06-04 20:41:40|711.09|703.49|711.09|703.49|711.09|703.49|711.09|703.49|1
1654375310000|2022-06-04 20:41:50|711.08|703.48|711.1|703.5|711.1|703.5|711.08|703.48|3
1654375320000|2022-06-04 20:42:00|711.09|703.49|710.45|702.85|711.09|703.49|710.44|702.84|15
1654375330000|2022-06-04 20:42:10|710.46|702.86|710.46|702.86|710.46|702.86|710.46|702.86|1
1654375340000|2022-06-04 20:42:20|710.47|702.87|710.31|702.71|710.47|702.87|710.3|702.7|10
1654375350000|2022-06-04 20:42:30|710.3|702.7|710.3|702.7|710.3|702.7|710.29|702.69|5
1654375360000|2022-06-04 20:42:40|710.31|702.71|710.29|702.69|710.31|702.71|710.29|702.69|3
1654375370000|2022-06-04 20:42:50|710.3|702.7|710.3|702.7|710.3|702.7|710.3|702.7|1
1654375380000|2022-06-04 20:43:00|710.29|702.69|710.39|702.79|710.39|702.79|710.29|702.69|6
1654375390000|2022-06-04 20:43:10|710.35|702.75|710.3|702.7|710.36|702.76|710.3|702.7|6
1654375400000|2022-06-04 20:43:20|710.32|702.72|710.26|702.66|710.33|702.73|710.26|702.66|4
1654375410000|2022-06-04 20:43:30|710.32|702.72|710.32|702.72|710.33|702.73|710.32|702.72|3
1654375420000|2022-06-04 20:43:40|710.31|702.71|710.31|702.71|710.32|702.72|710.3|702.7|6
1654375430000|2022-06-04 20:43:50|710.32|702.72|710.25|702.65|710.32|702.72|710.25|702.65|6
1654375440000|2022-06-04 20:44:00|710.21|702.61|710.21|702.61|710.21|702.61|710.21|702.61|1
1654375450000|2022-06-04 20:44:10|710.22|702.62|710.28|702.68|710.29|702.69|710.22|702.62|4
1654375460000|2022-06-04 20:44:20|710.24|702.64|710.31|702.71|710.31|702.71|710.24|702.64|3
1654375470000|2022-06-04 20:44:30|710.25|702.65|710.22|702.62|710.25|702.65|710.22|702.62|2
1654375480000|2022-06-04 20:44:40|710.18|702.58|710.1|702.5|710.2|702.6|710.06|702.46|13
1654375490000|2022-06-04 20:44:50|710.07|702.47|710.06|702.46|710.1|702.5|710.06|702.46|7
1654375500000|2022-06-04 20:45:00|710.13|702.53|710.23|702.63|710.27|702.67|710.11|702.51|16
1654375510000|2022-06-04 20:45:10|710.22|702.62|710.23|702.63|710.23|702.63|710.22|702.62|2
1654375520000|2022-06-04 20:45:20|710.22|702.62|710.3|702.7|710.31|702.71|710.22|702.62|5
1654375530000|2022-06-04 20:45:30|710.31|702.71|710.29|702.69|710.31|702.71|710.27|702.67|11
1654375540000|2022-06-04 20:45:40|710.28|702.68|710.29|702.69|710.3|702.7|710.28|702.68|4
1654375550000|2022-06-04 20:45:50|710.3|702.7|710.3|702.7|710.3|702.7|710.3|702.7|1
1654375560000|2022-06-04 20:46:00|710.24|702.64|710.21|702.61|710.26|702.66|710.21|702.61|8
1654375570000|2022-06-04 20:46:10|710.24|702.64|710.24|702.64|710.24|702.64|710.24|702.64|1
1654375580000|2022-06-04 20:46:20|710.22|702.62|710.2|702.6|710.22|702.62|710.2|702.6|2
1654375590000|2022-06-04 20:46:30|710.21|702.61|710.22|702.62|710.23|702.63|710.18|702.58|10
1654375600000|2022-06-04 20:46:40|710.21|702.61|710.25|702.65|710.25|702.65|710.21|702.61|2
1654375610000|2022-06-04 20:46:50|710.26|702.66|710.26|702.66|710.26|702.66|710.26|702.66|1
1654375620000|2022-06-04 20:47:00|710.25|702.65|710.26|702.66|710.26|702.66|710.25|702.65|4
1654375630000|2022-06-04 20:47:10|710.25|702.65|710.25|702.65|710.25|702.65|710.25|702.65|1
1654375640000|2022-06-04 20:47:20|710.26|702.66|710.24|702.64|710.26|702.66|710.23|702.63|3
1654375650000|2022-06-04 20:47:30|710.23|702.63|710.23|702.63|710.23|702.63|710.23|702.63|1
1654375660000|2022-06-04 20:47:40|710.24|702.64|710.24|702.64|710.24|702.64|710.24|702.64|1
1654375680000|2022-06-04 20:48:00|710.25|702.65|710.04|702.44|710.25|702.65|710.04|702.44|3
1654375690000|2022-06-04 20:48:10|710.05|702.45|710.04|702.44|710.05|702.45|710.04|702.44|6
1654375700000|2022-06-04 20:48:20|710.05|702.45|710.04|702.44|710.05|702.45|710.04|702.44|2
1654375710000|2022-06-04 20:48:30|710.07|702.47|709.39|701.79|710.07|702.47|709.38|701.78|16
1654375720000|2022-06-04 20:48:40|709.38|701.78|709.36|701.76|709.39|701.79|709.36|701.76|6
1654375730000|2022-06-04 20:48:50|709.33|701.73|709.32|701.72|709.34|701.74|709.32|701.72|6
1654375740000|2022-06-04 20:49:00|709.19|701.59|709.12|701.52|709.19|701.59|709.12|701.52|2
1654375750000|2022-06-04 20:49:10|709.13|701.53|709.15|701.55|709.22|701.62|709.13|701.53|10
1654375760000|2022-06-04 20:49:20|709.16|701.56|709.15|701.55|709.16|701.56|709.15|701.55|2
1654375770000|2022-06-04 20:49:30|709.21|701.61|709.19|701.59|709.22|701.62|709.13|701.53|7
1654375780000|2022-06-04 20:49:40|709.23|701.63|709.23|701.63|709.23|701.63|709.23|701.63|1
1654375790000|2022-06-04 20:49:50|709.22|701.62|709.23|701.63|709.23|701.63|709.22|701.62|2
1654375800000|2022-06-04 20:50:00|709.24|701.64|709.26|701.66|709.3|701.7|709.24|701.64|14
1654375810000|2022-06-04 20:50:10|709.25|701.65|709.24|701.64|709.25|701.65|709.24|701.64|2
1654375820000|2022-06-04 20:50:20|709.33|701.73|709.12|701.52|709.33|701.73|709.09|701.49|17
1654375830000|2022-06-04 20:50:30|709.1|701.5|709.17|701.57|709.18|701.58|709.1|701.5|7
1654375840000|2022-06-04 20:50:40|709.13|701.53|709.15|701.55|709.15|701.55|709.13|701.53|4
1654375850000|2022-06-04 20:50:50|709.16|701.56|709.24|701.64|709.25|701.65|709.16|701.56|7
1654375860000|2022-06-04 20:51:00|709.27|701.67|709.26|701.66|709.29|701.69|709.22|701.62|12
1654375880000|2022-06-04 20:51:20|709.25|701.65|709.25|701.65|709.28|701.68|709.25|701.65|10
1654375890000|2022-06-04 20:51:30|709.24|701.64|709.16|701.56|709.24|701.64|709.16|701.56|9
1654375900000|2022-06-04 20:51:40|709.24|701.64|709.22|701.62|709.24|701.64|709.16|701.56|10
1654375910000|2022-06-04 20:51:50|709.23|701.63|709.2|701.6|709.23|701.63|709.2|701.6|3
1654375920000|2022-06-04 20:52:00|709.24|701.64|709.17|701.57|709.24|701.64|709.17|701.57|7
1654375930000|2022-06-04 20:52:10|709.16|701.56|709.15|701.55|709.16|701.56|709.09|701.49|6
1654375940000|2022-06-04 20:52:20|709.09|701.49|709.14|701.54|709.15|701.55|709.08|701.48|8
1654375950000|2022-06-04 20:52:30|709.15|701.55|709.16|701.56|709.16|701.56|709.15|701.55|2
1654375960000|2022-06-04 20:52:40|709.15|701.55|709.09|701.49|709.15|701.55|709.07|701.47|6
1654375970000|2022-06-04 20:52:50|709.13|701.53|709.5|701.9|709.53|701.93|709.13|701.53|13
1654375980000|2022-06-04 20:53:00|709.51|701.91|709.58|701.98|709.62|702.02|709.49|701.89|14
1654375990000|2022-06-04 20:53:10|709.57|701.97|709.59|701.99|709.59|701.99|709.57|701.97|2
1654376000000|2022-06-04 20:53:20|709.57|701.97|709.59|701.99|709.59|701.99|709.57|701.97|7
1654376010000|2022-06-04 20:53:30|709.57|701.97|709.72|702.12|709.76|702.16|709.57|701.97|11
1654376020000|2022-06-04 20:53:40|709.76|702.16|709.94|702.34|709.95|702.35|709.76|702.16|20
1654376030000|2022-06-04 20:53:50|709.93|702.33|709.78|702.18|709.95|702.35|709.78|702.18|8
1654376040000|2022-06-04 20:54:00|709.79|702.19|709.86|702.26|709.86|702.26|709.77|702.17|7
1654376050000|2022-06-04 20:54:10|709.8|702.2|711.36|703.76|711.48|703.88|709.8|702.2|17
1654376060000|2022-06-04 20:54:20|711.38|703.78|712.11|704.51|712.12|704.52|711.3|703.7|14
1654376070000|2022-06-04 20:54:30|712.09|704.49|712.28|704.68|712.33|704.73|712.09|704.49|21
1654376080000|2022-06-04 20:54:40|712.27|704.67|711.9|704.3|712.3|704.7|711.9|704.3|13
1654376090000|2022-06-04 20:54:50|711.89|704.29|712|704.4|712|704.4|711.84|704.24|8
1654376100000|2022-06-04 20:55:00|711.97|704.37|711.93|704.33|711.99|704.39|711.92|704.32|9
1654376110000|2022-06-04 20:55:10|711.94|704.34|712.06|704.46|712.08|704.48|711.92|704.32|13
1654376120000|2022-06-04 20:55:20|712.02|704.42|711.88|704.28|712.03|704.43|711.88|704.28|11
1654376130000|2022-06-04 20:55:30|711.98|704.38|712.02|704.42|712.02|704.42|711.98|704.38|4
1654376140000|2022-06-04 20:55:40|712.03|704.43|712.05|704.45|712.07|704.47|712.03|704.43|6
1654376150000|2022-06-04 20:55:50|712.06|704.46|712.09|704.49|712.09|704.49|712.06|704.46|4
1654376160000|2022-06-04 20:56:00|712.1|704.5|711.99|704.39|712.1|704.5|711.95|704.35|8
1654376170000|2022-06-04 20:56:10|712.02|704.42|711.32|703.72|712.02|704.42|711.31|703.71|15
1654376180000|2022-06-04 20:56:20|711.33|703.73|711.33|703.73|711.33|703.73|711.3|703.7|8
1654376190000|2022-06-04 20:56:30|711.32|703.72|711.33|703.73|711.33|703.73|711.3|703.7|4
1654376200000|2022-06-04 20:56:40|711.3|703.7|711.32|703.72|711.32|703.72|711.27|703.67|6
1654376210000|2022-06-04 20:56:50|711.31|703.71|712.1|704.5|712.1|704.5|711.31|703.71|11
1654376220000|2022-06-04 20:57:00|712.14|704.54|712.13|704.53|712.15|704.55|712.12|704.52|7
1654376230000|2022-06-04 20:57:10|712.12|704.52|712.14|704.54|712.14|704.54|712.12|704.52|3
1654376240000|2022-06-04 20:57:20|712.11|704.51|711.44|703.84|712.11|704.51|711.4|703.8|9
1654376250000|2022-06-04 20:57:30|711.45|703.85|711.84|704.24|711.86|704.26|711.45|703.85|11
1654376260000|2022-06-04 20:57:40|711.77|704.17|711.85|704.25|711.88|704.28|711.72|704.12|8
1654376270000|2022-06-04 20:57:50|711.81|704.21|711.82|704.22|711.82|704.22|711.81|704.21|2
1654376280000|2022-06-04 20:58:00|711.81|704.21|711.9|704.3|711.96|704.36|711.78|704.18|9
1654376290000|2022-06-04 20:58:10|711.97|704.37|711.98|704.38|711.99|704.39|711.91|704.31|12
1654376300000|2022-06-04 20:58:20|711.97|704.37|712.1|704.5|712.11|704.51|711.96|704.36|12
1654376310000|2022-06-04 20:58:30|712.13|704.53|712.09|704.49|712.13|704.53|712.05|704.45|12
1654376320000|2022-06-04 20:58:40|712.1|704.5|712.17|704.57|712.19|704.59|712.07|704.47|16
1654376330000|2022-06-04 20:58:50|712.19|704.59|712.19|704.59|712.24|704.64|712.16|704.56|16
1654376340000|2022-06-04 20:59:00|712.18|704.58|712.16|704.56|712.21|704.61|712.16|704.56|7
1654376350000|2022-06-04 20:59:10|712.18|704.58|712.14|704.54|712.18|704.58|712.11|704.51|10
1654376360000|2022-06-04 20:59:20|712.15|704.55|712.16|704.56|712.19|704.59|712.15|704.55|7
1654376370000|2022-06-04 20:59:30|712.15|704.55|712.14|704.54|712.18|704.58|712.14|704.54|6
1654376380000|2022-06-04 20:59:40|712.18|704.58|712.14|704.54|712.18|704.58|712.13|704.53|3
1654376390000|2022-06-04 20:59:50|712.18|704.58|712.18|704.58|712.18|704.58|712.14|704.54|3
1654376400000|2022-06-04 21:00:00|712.14|704.54|712.79|705.19|712.79|705.19|712.11|704.51|15
1654376410000|2022-06-04 21:00:10|712.82|705.22|712.73|705.13|712.82|705.22|712.71|705.11|11
1654376420000|2022-06-04 21:00:20|712.76|705.16|712.89|705.29|712.94|705.34|712.76|705.16|14
1654376430000|2022-06-04 21:00:30|712.9|705.3|713.05|705.45|713.13|705.53|712.9|705.3|15
1654376440000|2022-06-04 21:00:40|713.07|705.47|713.1|705.5|713.12|705.52|713.05|705.45|7
1654376450000|2022-06-04 21:00:50|713.04|705.44|713.06|705.46|713.15|705.55|713.02|705.42|12
1654376460000|2022-06-04 21:01:00|713.02|705.42|712.92|705.32|713.03|705.43|712.92|705.32|7
1654376470000|2022-06-04 21:01:10|712.95|705.35|713.11|705.51|713.11|705.51|712.93|705.33|17
1654376480000|2022-06-04 21:01:20|713.28|705.68|714.28|706.68|714.7|707.1|713.28|705.68|27
1654376490000|2022-06-04 21:01:30|714.26|706.66|714.55|706.95|714.55|706.95|714.24|706.64|14
1654376500000|2022-06-04 21:01:40|714.47|706.87|714.55|706.95|714.56|706.96|714.47|706.87|4
1654376510000|2022-06-04 21:01:50|714.5|706.9|714.13|706.53|714.63|707.03|714.13|706.53|16
1654376520000|2022-06-04 21:02:00|714.15|706.55|714.16|706.56|714.16|706.56|714.07|706.47|4
1654376530000|2022-06-04 21:02:10|714.2|706.6|714.2|706.6|714.2|706.6|714.19|706.59|3
1654376540000|2022-06-04 21:02:20|713.94|706.34|713.91|706.31|713.96|706.36|713.87|706.27|5
1654376550000|2022-06-04 21:02:30|713.94|706.34|714.3|706.7|714.34|706.74|713.94|706.34|10
1654376560000|2022-06-04 21:02:40|714.27|706.67|714.18|706.58|714.3|706.7|714.15|706.55|14
1654376570000|2022-06-04 21:02:50|714.22|706.62|714.21|706.61|714.24|706.64|714.19|706.59|5
1654376580000|2022-06-04 21:03:00|714.2|706.6|714.18|706.58|714.2|706.6|714.14|706.54|9
1654376590000|2022-06-04 21:03:10|714.19|706.59|714.18|706.58|714.2|706.6|714.14|706.54|8
1654376600000|2022-06-04 21:03:20|714.14|706.54|714.12|706.52|714.14|706.54|714.07|706.47|6
1654376610000|2022-06-04 21:03:30|714.17|706.57|714.15|706.55|714.17|706.57|714.04|706.44|9
1654376620000|2022-06-04 21:03:40|714.17|706.57|714.16|706.56|714.18|706.58|714.15|706.55|7
1654376630000|2022-06-04 21:03:50|714.23|706.63|714.23|706.63|714.23|706.63|714.23|706.63|1
1654376640000|2022-06-04 21:04:00|714.24|706.64|714.28|706.68|714.28|706.68|714.23|706.63|3
1654376660000|2022-06-04 21:04:20|714.31|706.71|714.35|706.75|714.38|706.78|714.28|706.68|9
1654376670000|2022-06-04 21:04:30|714.36|706.76|714.37|706.77|714.37|706.77|714.36|706.76|2
1654376680000|2022-06-04 21:04:40|714.35|706.75|714.26|706.66|714.37|706.77|714.26|706.66|9
1654376690000|2022-06-04 21:04:50|714.27|706.67|714.35|706.75|714.35|706.75|714.26|706.66|9
1654376700000|2022-06-04 21:05:00|714.34|706.74|714.33|706.73|714.34|706.74|714.33|706.73|2
1654376710000|2022-06-04 21:05:10|714.34|706.74|714.38|706.78|714.46|706.86|714.34|706.74|6
1654376720000|2022-06-04 21:05:20|714.37|706.77|714.43|706.83|714.44|706.84|714.37|706.77|6
1654376730000|2022-06-04 21:05:30|714.41|706.81|714.44|706.84|714.44|706.84|714.41|706.81|4
1654376740000|2022-06-04 21:05:40|714.43|706.83|714.51|706.91|714.51|706.91|714.43|706.83|3
1654376750000|2022-06-04 21:05:50|714.43|706.83|714.32|706.72|714.43|706.83|714.31|706.71|6
1654376760000|2022-06-04 21:06:00|714.29|706.69|714.2|706.6|714.29|706.69|714.17|706.57|11
1654376770000|2022-06-04 21:06:10|714.25|706.65|714.19|706.59|714.26|706.66|714.11|706.51|10
1654376780000|2022-06-04 21:06:20|714.21|706.61|714.24|706.64|714.26|706.66|714.2|706.6|10
1654376790000|2022-06-04 21:06:30|714.25|706.65|714.25|706.65|714.26|706.66|714.24|706.64|5
1654376800000|2022-06-04 21:06:40|714.24|706.64|714.31|706.71|714.32|706.72|714.24|706.64|11
1654376810000|2022-06-04 21:06:50|714.32|706.72|714.36|706.76|714.43|706.83|714.31|706.71|10
1654376820000|2022-06-04 21:07:00|714.35|706.75|714.38|706.78|714.38|706.78|714.35|706.75|4
1654376830000|2022-06-04 21:07:10|714.35|706.75|714.4|706.8|714.4|706.8|714.35|706.75|5
1654376840000|2022-06-04 21:07:20|714.39|706.79|714.37|706.77|714.39|706.79|714.3|706.7|10
1654376850000|2022-06-04 21:07:30|714.35|706.75|714.32|706.72|714.35|706.75|714.31|706.71|3
1654376860000|2022-06-04 21:07:40|714.3|706.7|714.26|706.66|714.32|706.72|714.26|706.66|5
1654376870000|2022-06-04 21:07:50|714.29|706.69|714.27|706.67|714.3|706.7|714.26|706.66|10
1654376880000|2022-06-04 21:08:00|714.29|706.69|714.24|706.64|714.29|706.69|714.24|706.64|5
1654376890000|2022-06-04 21:08:10|714.23|706.63|714.29|706.69|714.29|706.69|714.18|706.58|10
1654376900000|2022-06-04 21:08:20|714.22|706.62|714.3|706.7|714.32|706.72|714.22|706.62|10
1654376910000|2022-06-04 21:08:30|714.29|706.69|714.31|706.71|714.31|706.71|714.29|706.69|2
1654376920000|2022-06-04 21:08:40|714.32|706.72|714.31|706.71|714.32|706.72|714.29|706.69|7
1654376930000|2022-06-04 21:08:50|714.3|706.7|714.29|706.69|714.31|706.71|714.29|706.69|7
1654376940000|2022-06-04 21:09:00|714.32|706.72|714.79|707.19|714.84|707.24|714.27|706.67|18
1654376950000|2022-06-04 21:09:10|714.86|707.26|714.83|707.23|714.87|707.27|714.77|707.17|15
1654376960000|2022-06-04 21:09:20|714.88|707.28|714.76|707.16|714.88|707.28|714.76|707.16|5
1654376970000|2022-06-04 21:09:30|714.75|707.15|715.01|707.41|715.04|707.44|714.75|707.15|17
1654376980000|2022-06-04 21:09:40|714.83|707.23|714.63|707.03|714.83|707.23|714.62|707.02|17
1654376990000|2022-06-04 21:09:50|714.64|707.04|714.72|707.12|714.72|707.12|714.64|707.04|5
1654377000000|2022-06-04 21:10:00|714.76|707.16|714.84|707.24|714.84|707.24|714.59|706.99|14
1654377010000|2022-06-04 21:10:10|714.83|707.23|714.85|707.25|714.88|707.28|714.8|707.2|6
1654377020000|2022-06-04 21:10:20|714.79|707.19|714.71|707.11|714.79|707.19|714.59|706.99|13
1654377030000|2022-06-04 21:10:30|714.76|707.16|714.71|707.11|714.76|707.16|714.68|707.08|12
1654377040000|2022-06-04 21:10:40|714.73|707.13|714.77|707.17|714.77|707.17|714.72|707.12|5
1654377050000|2022-06-04 21:10:50|714.76|707.16|714.73|707.13|714.77|707.17|714.71|707.11|11
1654377060000|2022-06-04 21:11:00|714.72|707.12|714.85|707.25|714.85|707.25|714.72|707.12|10
1654377070000|2022-06-04 21:11:10|714.83|707.23|715.11|707.51|715.11|707.51|714.83|707.23|6
1654377080000|2022-06-04 21:11:20|715.1|707.5|715.21|707.61|715.21|707.61|715.02|707.42|11
1654377090000|2022-06-04 21:11:30|715.19|707.59|715.22|707.62|715.25|707.65|715.09|707.49|16
1654377100000|2022-06-04 21:11:40|715.23|707.63|715.22|707.62|715.24|707.64|715.22|707.62|9
1654377110000|2022-06-04 21:11:50|715.23|707.63|715.22|707.62|715.23|707.63|715.2|707.6|4
1654377120000|2022-06-04 21:12:00|715.21|707.61|715.18|707.58|715.26|707.66|715.18|707.58|10
1654377130000|2022-06-04 21:12:10|715.17|707.57|715.17|707.57|715.2|707.6|715.17|707.57|3
1654377140000|2022-06-04 21:12:20|715.19|707.59|715.22|707.62|715.22|707.62|715.19|707.59|2
1654377150000|2022-06-04 21:12:30|715.18|707.58|715.01|707.41|715.24|707.64|715.01|707.41|14
1654377160000|2022-06-04 21:12:40|715.04|707.44|715.16|707.56|715.17|707.57|714.85|707.25|12
1654377170000|2022-06-04 21:12:50|715.15|707.55|715.12|707.52|715.15|707.55|715.11|707.51|4
1654377180000|2022-06-04 21:13:00|715.16|707.56|715.14|707.54|715.16|707.56|715.14|707.54|4
1654377190000|2022-06-04 21:13:10|715.09|707.49|715.11|707.51|715.11|707.51|715.05|707.45|5
1654377200000|2022-06-04 21:13:20|715.12|707.52|715.05|707.45|715.12|707.52|715.04|707.44|5
1654377210000|2022-06-04 21:13:30|715.07|707.47|715.11|707.51|715.12|707.52|715.03|707.43|10
1654377220000|2022-06-04 21:13:40|715.15|707.55|715.13|707.53|715.15|707.55|715.11|707.51|7
1654377230000|2022-06-04 21:13:50|715.1|707.5|715.15|707.55|715.15|707.55|715.1|707.5|6
1654377240000|2022-06-04 21:14:00|715.14|707.54|715.02|707.42|715.14|707.54|715.01|707.41|15
1654377250000|2022-06-04 21:14:10|715.03|707.43|715|707.4|715.1|707.5|715|707.4|8
1654377260000|2022-06-04 21:14:20|715.01|707.41|715.21|707.61|715.22|707.62|715.01|707.41|11
1654377270000|2022-06-04 21:14:30|715.22|707.62|715.48|707.88|715.48|707.88|715.15|707.55|22
1654377280000|2022-06-04 21:14:40|715.46|707.86|715.27|707.67|715.46|707.86|715.21|707.61|17
1654377290000|2022-06-04 21:14:50|715.23|707.63|715.44|707.84|715.46|707.86|715.22|707.62|11
1654377300000|2022-06-04 21:15:00|715.43|707.83|715.44|707.84|715.46|707.86|715.42|707.82|9
1654377310000|2022-06-04 21:15:10|715.45|707.85|715.46|707.86|715.49|707.89|715.44|707.84|11
1654377320000|2022-06-04 21:15:20|715.48|707.88|715.56|707.96|715.56|707.96|715.46|707.86|6
1654377330000|2022-06-04 21:15:30|715.67|708.07|715.61|708.01|715.67|708.07|715.58|707.98|7
1654377340000|2022-06-04 21:15:40|715.64|708.04|715.75|708.15|715.75|708.15|715.64|708.04|5
1654377360000|2022-06-04 21:16:00|715.78|708.18|715.94|708.34|716|708.4|715.76|708.16|14
1654377370000|2022-06-04 21:16:10|715.98|708.38|716.07|708.47|716.1|708.5|715.98|708.38|14
1654377380000|2022-06-04 21:16:20|716.09|708.49|716.1|708.5|716.1|708.5|716.02|708.42|8
1654377390000|2022-06-04 21:16:30|715.97|708.37|716.01|708.41|716.11|708.51|715.97|708.37|6
1654377400000|2022-06-04 21:16:40|716.03|708.43|715.97|708.37|716.05|708.45|715.97|708.37|13
1654377410000|2022-06-04 21:16:50|716.04|708.44|716.05|708.45|716.05|708.45|716.04|708.44|4
1654377420000|2022-06-04 21:17:00|716.08|708.48|716.19|708.59|716.22|708.62|716.08|708.48|10
1654377430000|2022-06-04 21:17:10|716.18|708.58|716.2|708.6|716.24|708.64|716.18|708.58|6
1654377440000|2022-06-04 21:17:20|716.22|708.62|716.25|708.65|716.25|708.65|716.21|708.61|7
1654377450000|2022-06-04 21:17:30|716.23|708.63|716.37|708.77|716.4|708.8|716.22|708.62|11
1654377460000|2022-06-04 21:17:40|716.36|708.76|716.35|708.75|716.37|708.77|716.33|708.73|8
1654377470000|2022-06-04 21:17:50|716.34|708.74|716.4|708.8|716.4|708.8|716.34|708.74|5
1654377480000|2022-06-04 21:18:00|716.38|708.78|716.12|708.52|716.4|708.8|716.12|708.52|12
1654377490000|2022-06-04 21:18:10|716.17|708.57|716.26|708.66|716.27|708.67|716.17|708.57|9
1654377500000|2022-06-04 21:18:20|716.24|708.64|716.23|708.63|716.26|708.66|716.19|708.59|12
1654377510000|2022-06-04 21:18:30|716.09|708.49|716.05|708.45|716.09|708.49|716.04|708.44|6
1654377520000|2022-06-04 21:18:40|716.03|708.43|715.89|708.29|716.03|708.43|715.89|708.29|7
1654377530000|2022-06-04 21:18:50|715.91|708.31|715.89|708.29|715.91|708.31|715.88|708.28|4
1654377540000|2022-06-04 21:19:00|715.93|708.33|715.81|708.21|715.98|708.38|715.81|708.21|9
1654377550000|2022-06-04 21:19:10|715.8|708.2|715.79|708.19|715.82|708.22|715.79|708.19|5
1654377560000|2022-06-04 21:19:20|715.78|708.18|715.78|708.18|715.78|708.18|715.78|708.18|1
1654377570000|2022-06-04 21:19:30|715.79|708.19|715.8|708.2|715.81|708.21|715.79|708.19|4
1654377580000|2022-06-04 21:19:40|715.78|708.18|715.78|708.18|715.78|708.18|715.78|708.18|1
1654377590000|2022-06-04 21:19:50|715.76|708.16|715.77|708.17|715.77|708.17|715.58|707.98|3
1654377600000|2022-06-04 21:20:00|715.84|708.24|715.84|708.24|715.89|708.29|715.83|708.23|11
1654377610000|2022-06-04 21:20:10|715.83|708.23|715.85|708.25|715.85|708.25|715.83|708.23|4
1654377620000|2022-06-04 21:20:20|715.83|708.23|715.85|708.25|715.85|708.25|715.83|708.23|4
1654377630000|2022-06-04 21:20:30|715.79|708.19|715.85|708.25|715.85|708.25|715.77|708.17|11
1654377640000|2022-06-04 21:20:40|715.93|708.33|715.92|708.32|715.94|708.34|715.91|708.31|8
1654377650000|2022-06-04 21:20:50|715.86|708.26|715.87|708.27|715.87|708.27|715.86|708.26|2
1654377660000|2022-06-04 21:21:00|715.89|708.29|715.85|708.25|715.89|708.29|715.83|708.23|5
1654377670000|2022-06-04 21:21:10|715.86|708.26|715.84|708.24|715.86|708.26|715.84|708.24|6
1654377680000|2022-06-04 21:21:20|715.86|708.26|715.85|708.25|715.86|708.26|715.84|708.24|6
1654377690000|2022-06-04 21:21:30|715.84|708.24|715.84|708.24|715.84|708.24|715.84|708.24|1
1654377710000|2022-06-04 21:21:50|715.85|708.25|715.95|708.35|715.95|708.35|715.78|708.18|5
1654377720000|2022-06-04 21:22:00|715.87|708.27|716.05|708.45|716.05|708.45|715.87|708.27|3
1654377730000|2022-06-04 21:22:10|715.99|708.39|715.99|708.39|715.99|708.39|715.98|708.38|5
1654377740000|2022-06-04 21:22:20|716|708.4|716.41|708.81|716.41|708.81|716|708.4|7
1654377750000|2022-06-04 21:22:30|716.44|708.84|716.46|708.86|716.46|708.86|716.44|708.84|5
1654377760000|2022-06-04 21:22:40|716.47|708.87|716.56|708.96|716.56|708.96|716.46|708.86|10
1654377770000|2022-06-04 21:22:50|716.58|708.98|716.66|709.06|716.66|709.06|716.47|708.87|7
1654377780000|2022-06-04 21:23:00|716.67|709.07|716.78|709.18|716.78|709.18|716.67|709.07|4
1654377790000|2022-06-04 21:23:10|716.99|709.39|716.93|709.33|717|709.4|716.93|709.33|3
1654377800000|2022-06-04 21:23:20|716.88|709.28|717.35|709.75|717.37|709.77|716.88|709.28|14
1654377810000|2022-06-04 21:23:30|717.36|709.76|717.39|709.79|717.39|709.79|717.2|709.6|7
1654377820000|2022-06-04 21:23:40|717.4|709.8|718.16|710.56|718.23|710.63|717.39|709.79|18
1654377830000|2022-06-04 21:23:50|718.37|710.77|718.37|710.77|718.71|711.11|718.2|710.6|19
1654377840000|2022-06-04 21:24:00|718.49|710.89|718.59|710.99|718.59|710.99|718.23|710.63|21
1654377850000|2022-06-04 21:24:10|718.6|711|719.37|711.77|719.37|711.77|718.6|711|21
1654377860000|2022-06-04 21:24:20|719.21|711.61|719.31|711.71|719.39|711.79|719.12|711.52|18
1654377870000|2022-06-04 21:24:30|719.27|711.67|719.59|711.99|719.59|711.99|719.16|711.56|21
1654377880000|2022-06-04 21:24:40|719.61|712.01|720.24|712.64|720.24|712.64|719.53|711.93|13
1654377890000|2022-06-04 21:24:50|720.25|712.65|720.09|712.49|720.25|712.65|720.06|712.46|15
1654377900000|2022-06-04 21:25:00|720.11|712.51|720.41|712.81|720.41|712.81|720.08|712.48|17
1654377910000|2022-06-04 21:25:10|720.38|712.78|720.4|712.8|720.41|712.81|720.34|712.74|13
1654377920000|2022-06-04 21:25:20|720.41|712.81|720.37|712.77|720.61|713.01|719.87|712.27|15
1654377930000|2022-06-04 21:25:30|720.45|712.85|720.69|713.09|720.79|713.19|720.36|712.76|18
1654377940000|2022-06-04 21:25:40|720.7|713.1|720.8|713.2|720.84|713.24|720.7|713.1|9
1654377950000|2022-06-04 21:25:50|720.79|713.19|720.84|713.24|720.87|713.27|720.73|713.13|16
1654377960000|2022-06-04 21:26:00|720.72|713.12|720.89|713.29|720.9|713.3|720.72|713.12|17
1654377970000|2022-06-04 21:26:10|720.78|713.18|720.89|713.29|720.89|713.29|720.75|713.15|11
1654377980000|2022-06-04 21:26:20|720.9|713.3|721.63|714.03|721.67|714.07|720.88|713.28|11
1654377990000|2022-06-04 21:26:30|721.62|714.02|721.59|713.99|721.71|714.11|721.59|713.99|16
1654378000000|2022-06-04 21:26:40|721.71|714.11|721.39|713.79|721.71|714.11|721.27|713.67|16
1654378010000|2022-06-04 21:26:50|721.38|713.78|721.24|713.64|721.38|713.78|721.24|713.64|20
1654378020000|2022-06-04 21:27:00|721.2|713.6|721.01|713.41|721.24|713.64|721|713.4|17
1654378030000|2022-06-04 21:27:10|721|713.4|720.97|713.37|721|713.4|720.97|713.37|8
1654378040000|2022-06-04 21:27:20|720.98|713.38|720.99|713.39|720.99|713.39|719.48|711.88|9
1654378050000|2022-06-04 21:27:30|720.95|713.35|720.91|713.31|721|713.4|720.75|713.15|11
1654378060000|2022-06-04 21:27:40|720.88|713.28|720.85|713.25|720.91|713.31|720.85|713.25|4
1654378070000|2022-06-04 21:27:50|720.72|713.12|720.74|713.14|720.82|713.22|720.72|713.12|6
1654378080000|2022-06-04 21:28:00|720.62|713.02|720.74|713.14|720.74|713.14|720.62|713.02|6
1654378090000|2022-06-04 21:28:10|720.76|713.16|720.34|712.74|720.76|713.16|720.3|712.7|12
1654378100000|2022-06-04 21:28:20|720.08|712.48|720.11|712.51|720.19|712.59|720.08|712.48|9
1654378110000|2022-06-04 21:28:30|720.06|712.46|720.05|712.45|720.21|712.61|720.04|712.44|20
1654378120000|2022-06-04 21:28:40|719.95|712.35|720.14|712.54|720.15|712.55|719.92|712.32|11
1654378130000|2022-06-04 21:28:50|720.01|712.41|719.97|712.37|720.14|712.54|719.9|712.3|12
1654378140000|2022-06-04 21:29:00|719.98|712.38|719.96|712.36|719.98|712.38|719.81|712.21|12
1654378150000|2022-06-04 21:29:10|719.84|712.24|719.49|711.89|719.89|712.29|719.43|711.83|11
1654378160000|2022-06-04 21:29:20|719.48|711.88|719.31|711.71|719.6|712|719.31|711.71|13
1654378170000|2022-06-04 21:29:30|719.22|711.62|719.19|711.59|719.22|711.62|719.11|711.51|15
1654378180000|2022-06-04 21:29:40|719.2|711.6|718.98|711.38|719.2|711.6|718.92|711.32|20
1654378190000|2022-06-04 21:29:50|718.97|711.37|718.79|711.19|719.04|711.44|718.79|711.19|8
1654378200000|2022-06-04 21:30:00|718.83|711.23|718.44|710.84|718.84|711.24|718.44|710.84|15
1654378210000|2022-06-04 21:30:10|718.46|710.86|718.44|710.84|718.51|710.91|718.42|710.82|14
1654378220000|2022-06-04 21:30:20|718.45|710.85|718.51|710.91|718.51|710.91|718.44|710.84|4
1654378230000|2022-06-04 21:30:30|718.5|710.9|719.02|711.42|719.03|711.43|718.5|710.9|11
1654378240000|2022-06-04 21:30:40|718.95|711.35|719.04|711.44|719.06|711.46|718.95|711.35|12
1654378250000|2022-06-04 21:30:50|719.05|711.45|719.04|711.44|719.07|711.47|718.85|711.25|12
1654378260000|2022-06-04 21:31:00|719.01|711.41|719.1|711.5|719.1|711.5|719.01|711.41|12
1654378270000|2022-06-04 21:31:10|719.08|711.48|718.98|711.38|719.14|711.54|718.98|711.38|9
1654378280000|2022-06-04 21:31:20|718.94|711.34|718.75|711.15|718.94|711.34|718.75|711.15|9
1654378290000|2022-06-04 21:31:30|718.83|711.23|718.77|711.17|718.84|711.24|718.77|711.17|4
1654378300000|2022-06-04 21:31:40|718.79|711.19|718.36|710.76|718.87|711.27|718.36|710.76|13
1654378310000|2022-06-04 21:31:50|718.34|710.74|717.73|710.13|718.34|710.74|717.7|710.1|28
1654378320000|2022-06-04 21:32:00|717.69|710.09|717.34|709.74|717.73|710.13|717.34|709.74|20
1654378330000|2022-06-04 21:32:10|717.35|709.75|717.34|709.74|717.36|709.76|717.33|709.73|11
1654378340000|2022-06-04 21:32:20|717.33|709.73|717.28|709.68|717.33|709.73|717.27|709.67|16
1654378350000|2022-06-04 21:32:30|717.27|709.67|717.18|709.58|717.31|709.71|717.14|709.54|11
1654378360000|2022-06-04 21:32:40|717.19|709.59|717.15|709.55|717.21|709.61|717.12|709.52|12
1654378370000|2022-06-04 21:32:50|717.12|709.52|717.19|709.59|717.2|709.6|717.11|709.51|10
1654378380000|2022-06-04 21:33:00|717.2|709.6|717.2|709.6|717.3|709.7|717.19|709.59|12
1654378390000|2022-06-04 21:33:10|717.21|709.61|717.24|709.64|717.24|709.64|717.19|709.59|5
1654378400000|2022-06-04 21:33:20|717.28|709.68|717.29|709.69|717.29|709.69|717.24|709.64|4
1654378410000|2022-06-04 21:33:30|717.3|709.7|717.31|709.71|717.33|709.73|717.28|709.68|5
1654378420000|2022-06-04 21:33:40|717.33|709.73|717.35|709.75|717.35|709.75|717.31|709.71|5
1654378430000|2022-06-04 21:33:50|717.36|709.76|717.34|709.74|717.37|709.77|717.3|709.7|7
1654378440000|2022-06-04 21:34:00|717.35|709.75|717.28|709.68|717.37|709.77|717.27|709.67|13
1654378450000|2022-06-04 21:34:10|717.32|709.72|717.29|709.69|717.35|709.75|717.29|709.69|6
1654378460000|2022-06-04 21:34:20|717.28|709.68|717.24|709.64|717.28|709.68|717.24|709.64|5
1654378470000|2022-06-04 21:34:30|717.28|709.68|717.29|709.69|717.29|709.69|717.25|709.65|6
1654378480000|2022-06-04 21:34:40|717.3|709.7|717.28|709.68|717.3|709.7|717.28|709.68|4
1654378490000|2022-06-04 21:34:50|717.27|709.67|717.27|709.67|717.29|709.69|717.27|709.67|4
1654378500000|2022-06-04 21:35:00|717.23|709.63|717.01|709.41|717.23|709.63|717.01|709.41|13
1654378510000|2022-06-04 21:35:10|717.04|709.44|716.86|709.26|717.04|709.44|716.86|709.26|10
1654378520000|2022-06-04 21:35:20|716.91|709.31|716.93|709.33|716.96|709.36|716.91|709.31|6
1654378530000|2022-06-04 21:35:30|716.96|709.36|716.99|709.39|716.99|709.39|716.96|709.36|5
1654378540000|2022-06-04 21:35:40|716.97|709.37|717.05|709.45|717.08|709.48|716.97|709.37|14
1654378550000|2022-06-04 21:35:50|717.04|709.44|716.9|709.3|717.04|709.44|716.9|709.3|10
1654378560000|2022-06-04 21:36:00|716.84|709.24|716.93|709.33|716.97|709.37|716.84|709.24|11
1654378570000|2022-06-04 21:36:10|716.95|709.35|717.06|709.46|717.06|709.46|716.93|709.33|7
1654378580000|2022-06-04 21:36:20|717.08|709.48|717.05|709.45|717.09|709.49|717.05|709.45|4
1654378590000|2022-06-04 21:36:30|717.06|709.46|717.08|709.48|717.08|709.48|717.06|709.46|2
1654378600000|2022-06-04 21:36:40|717.06|709.46|717.06|709.46|717.1|709.5|717.06|709.46|8
1654378610000|2022-06-04 21:36:50|717.03|709.43|716.88|709.28|717.07|709.47|716.88|709.28|13
1654378620000|2022-06-04 21:37:00|716.91|709.31|716.97|709.37|716.97|709.37|716.91|709.31|3
1654378630000|2022-06-04 21:37:10|717.01|709.41|716.98|709.38|717.01|709.41|716.97|709.37|5
1654378640000|2022-06-04 21:37:20|716.97|709.37|717.03|709.43|717.07|709.47|716.97|709.37|8
1654378650000|2022-06-04 21:37:30|717.01|709.41|717.08|709.48|717.08|709.48|717.01|709.41|5
1654378660000|2022-06-04 21:37:40|717.05|709.45|717.14|709.54|717.16|709.56|717.02|709.42|12
1654378670000|2022-06-04 21:37:50|717.12|709.52|717.15|709.55|717.15|709.55|717.12|709.52|6
1654378680000|2022-06-04 21:38:00|717.16|709.56|717.28|709.68|717.29|709.69|717.16|709.56|12
1654378690000|2022-06-04 21:38:10|717.29|709.69|718.04|710.44|718.04|710.44|717.29|709.69|13
1654378700000|2022-06-04 21:38:20|718.05|710.45|718.05|710.45|718.08|710.48|718.05|710.45|8
1654378710000|2022-06-04 21:38:30|718.03|710.43|718.06|710.46|718.06|710.46|718.02|710.42|4
1654378720000|2022-06-04 21:38:40|718.07|710.47|718.17|710.57|718.17|710.57|718.06|710.46|7
1654378730000|2022-06-04 21:38:50|718.06|710.46|718.18|710.58|718.18|710.58|718.06|710.46|3
1654378740000|2022-06-04 21:39:00|718.43|710.83|718.6|711|718.6|711|718.42|710.82|23
1654378750000|2022-06-04 21:39:10|718.63|711.03|718.66|711.06|718.66|711.06|718.61|711.01|21
1654378760000|2022-06-04 21:39:20|718.65|711.05|718.68|711.08|718.69|711.09|718.65|711.05|8
1654378770000|2022-06-04 21:39:30|718.75|711.15|718.76|711.16|718.76|711.16|718.69|711.09|4
1654378780000|2022-06-04 21:39:40|718.77|711.17|718.89|711.29|718.91|711.31|718.77|711.17|15
1654378790000|2022-06-04 21:39:50|718.91|711.31|718.96|711.36|718.98|711.38|718.89|711.29|11
1654378800000|2022-06-04 21:40:00|718.95|711.35|719.25|711.65|719.26|711.66|718.95|711.35|10
1654378810000|2022-06-04 21:40:10|719.27|711.67|720.32|712.72|720.32|712.72|719.27|711.67|23
1654378820000|2022-06-04 21:40:20|720.31|712.71|720.34|712.74|720.65|713.05|720.06|712.46|20
1654378830000|2022-06-04 21:40:30|720.41|712.81|720.23|712.63|720.41|712.81|720.12|712.52|17
1654378840000|2022-06-04 21:40:40|720.21|712.61|720.34|712.74|720.34|712.74|720.16|712.56|6
1654378850000|2022-06-04 21:40:50|720.22|712.62|720.25|712.65|720.37|712.77|720.21|712.61|21
1654378860000|2022-06-04 21:41:00|720.42|712.82|720.24|712.64|720.42|712.82|720.24|712.64|9
1654378870000|2022-06-04 21:41:10|720.56|712.96|721.37|713.77|721.4|713.8|720.56|712.96|18
1654378880000|2022-06-04 21:41:20|721.34|713.74|721.43|713.83|721.46|713.86|721.34|713.74|16
1654378890000|2022-06-04 21:41:30|721.42|713.82|721.42|713.82|721.44|713.84|721.34|713.74|10
1654378900000|2022-06-04 21:41:40|721.43|713.83|722.08|714.48|722.11|714.51|721.42|713.82|6
1654378910000|2022-06-04 21:41:50|722.07|714.47|722.09|714.49|722.38|714.78|720.78|713.18|24
1654378920000|2022-06-04 21:42:00|722.1|714.5|722.49|714.89|722.5|714.9|722.1|714.5|14
1654378930000|2022-06-04 21:42:10|722.5|714.9|722.55|714.95|722.55|714.95|722.43|714.83|8
1654378940000|2022-06-04 21:42:20|722.49|714.89|722.45|714.85|722.49|714.89|722.45|714.85|4
1654378950000|2022-06-04 21:42:30|722.32|714.72|722.23|714.63|722.32|714.72|722.12|714.52|9
1654378960000|2022-06-04 21:42:40|722.24|714.64|722.44|714.84|722.44|714.84|722.23|714.63|14
1654378970000|2022-06-04 21:42:50|722.42|714.82|722.46|714.86|722.55|714.95|722.39|714.79|17
1654378980000|2022-06-04 21:43:00|722.35|714.75|723.04|715.44|723.04|715.44|722.35|714.75|19
1654378990000|2022-06-04 21:43:10|723.15|715.55|724.18|716.58|724.39|716.79|723.15|715.55|29
1654379000000|2022-06-04 21:43:20|724.19|716.59|724.54|716.94|724.62|717.02|724.19|716.59|17
1654379010000|2022-06-04 21:43:30|724.47|716.87|724.3|716.7|724.69|717.09|724.3|716.7|17
1654379020000|2022-06-04 21:43:40|724.32|716.72|724.23|716.63|724.32|716.72|724.12|716.52|20
1654379030000|2022-06-04 21:43:50|724.24|716.64|724.09|716.49|724.24|716.64|724.06|716.46|15
1654379040000|2022-06-04 21:44:00|724.11|716.51|724.1|716.5|724.11|716.51|724.09|716.49|4
1654379050000|2022-06-04 21:44:10|724.11|716.51|724.54|716.94|724.54|716.94|724.11|716.51|10
1654379060000|2022-06-04 21:44:20|724.55|716.95|724.86|717.26|724.99|717.39|724.55|716.95|16
1654379070000|2022-06-04 21:44:30|724.96|717.36|724.95|717.35|724.97|717.37|724.85|717.25|11
1654379080000|2022-06-04 21:44:40|724.85|717.25|724.68|717.08|724.91|717.31|724.43|716.83|27
1654379090000|2022-06-04 21:44:50|724.65|717.05|724.46|716.86|724.68|717.08|724.34|716.74|14
1654379100000|2022-06-04 21:45:00|724.48|716.88|724.73|717.13|724.76|717.16|724.25|716.65|23
1654379110000|2022-06-04 21:45:10|724.74|717.14|725.11|717.51|725.11|717.51|724.74|717.14|16
1654379120000|2022-06-04 21:45:20|725.12|717.52|725.02|717.42|725.12|717.52|725|717.4|5
1654379130000|2022-06-04 21:45:30|725.01|717.41|726.42|718.82|726.66|719.06|724.97|717.37|24
1654379140000|2022-06-04 21:45:40|726.51|718.91|726.97|719.37|727.03|719.43|726.47|718.87|25
1654379150000|2022-06-04 21:45:50|726.93|719.33|727.07|719.47|727.07|719.47|726.92|719.32|20
1654379160000|2022-06-04 21:46:00|725.98|718.38|727.03|719.43|727.04|719.44|725.98|718.38|13
1654379170000|2022-06-04 21:46:10|727.04|719.44|727.07|719.47|727.2|719.6|727|719.4|14
1654379180000|2022-06-04 21:46:20|727.06|719.46|727.11|719.51|727.11|719.51|727.05|719.45|5
1654379190000|2022-06-04 21:46:30|727.12|719.52|727.18|719.58|727.18|719.58|727.12|719.52|3
1654379200000|2022-06-04 21:46:40|727.17|719.57|727.17|719.57|727.18|719.58|727.17|719.57|3
1654379210000|2022-06-04 21:46:50|727.16|719.56|727.14|719.54|727.18|719.58|727.14|719.54|7
1654379220000|2022-06-04 21:47:00|727.03|719.43|727.05|719.45|727.06|719.46|726.86|719.26|10
1654379230000|2022-06-04 21:47:10|727.03|719.43|726.76|719.16|727.03|719.43|726.76|719.16|7
1654379240000|2022-06-04 21:47:20|726.73|719.13|726.82|719.22|726.82|719.22|726.72|719.12|10
1654379250000|2022-06-04 21:47:30|726.83|719.23|726.72|719.12|727.03|719.43|726.72|719.12|11
1654379260000|2022-06-04 21:47:40|726.62|719.02|726.61|719.01|726.65|719.05|726.59|718.99|7
1654379270000|2022-06-04 21:47:50|726.62|719.02|726.3|718.7|726.62|719.02|726.29|718.69|8
1654379280000|2022-06-04 21:48:00|726.29|718.69|726.28|718.68|726.38|718.78|726.25|718.65|8
1654379290000|2022-06-04 21:48:10|726.26|718.66|726.21|718.61|726.28|718.68|726.14|718.54|16
1654379300000|2022-06-04 21:48:20|726.1|718.5|726.11|718.51|726.11|718.51|726.03|718.43|13
1654379310000|2022-06-04 21:48:30|726.07|718.47|725.58|717.98|726.07|718.47|725.33|717.73|21
1654379320000|2022-06-04 21:48:40|725.6|718|725.33|717.73|725.6|718|725.32|717.72|18
1654379330000|2022-06-04 21:48:50|725.34|717.74|724.94|717.34|725.36|717.76|724.94|717.34|14
1654379340000|2022-06-04 21:49:00|724.93|717.33|725.17|717.57|725.19|717.59|724.83|717.23|11
1654379350000|2022-06-04 21:49:10|725.16|717.56|725.17|717.57|725.17|717.57|725.13|717.53|7
1654379360000|2022-06-04 21:49:20|725.22|717.62|725.11|717.51|725.22|717.62|725.06|717.46|8
1654379370000|2022-06-04 21:49:30|725.03|717.43|725.05|717.45|725.05|717.45|725.03|717.43|2
1654379380000|2022-06-04 21:49:40|725.06|717.46|725.12|717.52|725.16|717.56|725.02|717.42|14
1654379390000|2022-06-04 21:49:50|725.16|717.56|725.51|717.91|725.55|717.95|725.13|717.53|16
1654379400000|2022-06-04 21:50:00|725.56|717.96|725.71|718.11|725.71|718.11|725.48|717.88|12
1654379410000|2022-06-04 21:50:10|725.66|718.06|725.4|717.8|725.71|718.11|725.39|717.79|17
1654379420000|2022-06-04 21:50:20|725.35|717.75|725.19|717.59|725.38|717.78|725.19|717.59|16
1654379430000|2022-06-04 21:50:30|725.24|717.64|725.24|717.64|725.24|717.64|725.24|717.64|1
1654379440000|2022-06-04 21:50:40|725.3|717.7|725.31|717.71|725.31|717.71|725.3|717.7|2
1654379450000|2022-06-04 21:50:50|725.32|717.72|725.33|717.73|725.35|717.75|725.32|717.72|7
1654379460000|2022-06-04 21:51:00|725.32|717.72|725.35|717.75|725.35|717.75|725.26|717.66|9
1654379470000|2022-06-04 21:51:10|725.34|717.74|725.35|717.75|725.35|717.75|725.34|717.74|4
1654379480000|2022-06-04 21:51:20|725.37|717.77|725.37|717.77|725.38|717.78|725.36|717.76|5
1654379490000|2022-06-04 21:51:30|725.36|717.76|725.36|717.76|725.36|717.76|725.36|717.76|1
1654379500000|2022-06-04 21:51:40|725.35|717.75|725.33|717.73|725.35|717.75|725.33|717.73|7
1654379510000|2022-06-04 21:51:50|725.34|717.74|725.3|717.7|725.34|717.74|725.27|717.67|8
1654379520000|2022-06-04 21:52:00|725.31|717.71|725.27|717.67|725.32|717.72|725.27|717.67|8
1654379530000|2022-06-04 21:52:10|725.26|717.66|725.01|717.41|725.28|717.68|725|717.4|10
1654379540000|2022-06-04 21:52:20|725.05|717.45|724.71|717.11|725.05|717.45|724.71|717.11|9
1654379550000|2022-06-04 21:52:30|724.7|717.1|724.56|716.96|724.7|717.1|724.51|716.91|12
1654379560000|2022-06-04 21:52:40|724.55|716.95|724.46|716.86|724.55|716.95|724.46|716.86|11
1654379570000|2022-06-04 21:52:50|724.41|716.81|724.28|716.68|724.41|716.81|724.28|716.68|7
1654379580000|2022-06-04 21:53:00|724.26|716.66|724.33|716.73|724.34|716.74|724.24|716.64|13
1654379590000|2022-06-04 21:53:10|724.34|716.74|724.22|716.62|724.34|716.74|724.22|716.62|9
1654379600000|2022-06-04 21:53:20|724.21|716.61|724.23|716.63|724.23|716.63|724.02|716.42|14
1654379610000|2022-06-04 21:53:30|724.24|716.64|724.32|716.72|724.32|716.72|724.2|716.6|18
1654379620000|2022-06-04 21:53:40|724.49|716.89|725.74|718.14|725.74|718.14|724.3|716.7|28
1654379630000|2022-06-04 21:53:50|725.85|718.25|726.28|718.68|726.28|718.68|725.8|718.2|16
1654379640000|2022-06-04 21:54:00|726.27|718.67|726.57|718.97|726.61|719.01|726.26|718.66|14
1654379650000|2022-06-04 21:54:10|726.59|718.99|726.68|719.08|726.84|719.24|726.58|718.98|16
1654379660000|2022-06-04 21:54:20|726.69|719.09|726.93|719.33|726.95|719.35|726.65|719.05|14
1654379670000|2022-06-04 21:54:30|726.88|719.28|726.85|719.25|726.99|719.39|726.84|719.24|10
1654379680000|2022-06-04 21:54:40|726.97|719.37|726.87|719.27|726.98|719.38|726.85|719.25|5
1654379690000|2022-06-04 21:54:50|726.92|719.32|726.42|718.82|727|719.4|726.32|718.72|17
1654379700000|2022-06-04 21:55:00|726.46|718.86|726.19|718.59|726.46|718.86|725.93|718.33|18
1654379710000|2022-06-04 21:55:10|726.1|718.5|726.19|718.59|726.21|718.61|725.95|718.35|19
1654379720000|2022-06-04 21:55:20|726.22|718.62|726.22|718.62|726.29|718.69|726.22|718.62|3
1654379730000|2022-06-04 21:55:30|726.29|718.69|726.17|718.57|726.29|718.69|726.14|718.54|9
1654379740000|2022-06-04 21:55:40|726.18|718.58|726.16|718.56|726.22|718.62|726.15|718.55|10
1654379750000|2022-06-04 21:55:50|725.92|718.32|725.98|718.38|726.11|718.51|725.89|718.29|12
1654379760000|2022-06-04 21:56:00|726.01|718.41|725.87|718.27|726.01|718.41|725.83|718.23|14
1654379770000|2022-06-04 21:56:10|725.83|718.23|725.09|717.49|725.85|718.25|725.07|717.47|12
1654379780000|2022-06-04 21:56:20|725.11|717.51|726.36|718.76|726.38|718.78|725.11|717.51|9
1654379790000|2022-06-04 21:56:30|726.38|718.78|726.38|718.78|726.38|718.78|726.36|718.76|3
1654379800000|2022-06-04 21:56:40|726.4|718.8|726.2|718.6|726.41|718.81|726.2|718.6|9
1654379810000|2022-06-04 21:56:50|726.22|718.62|726.29|718.69|726.33|718.73|726.15|718.55|13
1654379820000|2022-06-04 21:57:00|726.28|718.68|726.24|718.64|726.29|718.69|726.24|718.64|13
1654379830000|2022-06-04 21:57:10|726.25|718.65|726.09|718.49|726.25|718.65|726.08|718.48|6
1654379840000|2022-06-04 21:57:20|726.1|718.5|726.18|718.58|726.2|718.6|726.07|718.47|11
1654379850000|2022-06-04 21:57:30|726.19|718.59|726.15|718.55|726.21|718.61|726.13|718.53|9
1654379860000|2022-06-04 21:57:40|726.13|718.53|725.96|718.36|726.14|718.54|725.95|718.35|12
1654379870000|2022-06-04 21:57:50|725.93|718.33|725.76|718.16|725.93|718.33|725.76|718.16|9
1654379880000|2022-06-04 21:58:00|725.78|718.18|725.79|718.19|725.79|718.19|725.78|718.18|2
1654379890000|2022-06-04 21:58:10|725.71|718.11|725.29|717.69|725.71|718.11|725.29|717.69|22
1654379900000|2022-06-04 21:58:20|725.32|717.72|725.42|717.82|725.43|717.83|724.53|716.93|20
1654379910000|2022-06-04 21:58:30|725.41|717.81|725.43|717.83|725.44|717.84|725.39|717.79|17
1654379920000|2022-06-04 21:58:40|725.44|717.84|726.54|718.94|726.54|718.94|725.4|717.8|23
1654379930000|2022-06-04 21:58:50|726.49|718.89|727.02|719.42|727.1|719.5|726.49|718.89|15
1654379940000|2022-06-04 21:59:00|727.07|719.47|728.78|721.18|728.78|721.18|727.07|719.47|29
1654379950000|2022-06-04 21:59:10|728.8|721.2|728.69|721.09|728.81|721.21|728.59|720.99|15
1654379960000|2022-06-04 21:59:20|728.7|721.1|728.67|721.07|728.71|721.11|728.6|721|12
1654379970000|2022-06-04 21:59:30|728.66|721.06|728.68|721.08|728.77|721.17|728.6|721|10
1654379980000|2022-06-04 21:59:40|728.69|721.09|728.74|721.14|728.76|721.16|728.62|721.02|17
1654379990000|2022-06-04 21:59:50|728.69|721.09|728.71|721.11|728.75|721.15|728.64|721.04|12
1654380000000|2022-06-04 22:00:00|728.63|721.03|729.06|721.46|729.26|721.66|728.63|721.03|30
1654380010000|2022-06-04 22:00:10|729.07|721.47|728.72|721.12|729.26|721.66|728.67|721.07|30
1654380020000|2022-06-04 22:00:20|728.74|721.14|728.04|720.44|728.78|721.18|728.04|720.44|23
1654380030000|2022-06-04 22:00:30|728.06|720.46|728.01|720.41|728.49|720.89|727.98|720.38|27
1654380040000|2022-06-04 22:00:40|728.03|720.43|727.96|720.36|728.03|720.43|727.96|720.36|10
1654380050000|2022-06-04 22:00:50|727.97|720.37|727.92|720.32|727.97|720.37|727.87|720.27|15
1654380060000|2022-06-04 22:01:00|727.88|720.28|727.18|719.58|727.88|720.28|727.16|719.56|25
1654380070000|2022-06-04 22:01:10|727.16|719.56|727.58|719.98|727.58|719.98|727.01|719.41|22
1654380080000|2022-06-04 22:01:20|727.59|719.99|727.56|719.96|727.59|719.99|727.55|719.95|13
1654380090000|2022-06-04 22:01:30|727.58|719.98|728.58|720.98|728.58|720.98|727.58|719.98|16
1654380100000|2022-06-04 22:01:40|728.66|721.06|728.6|721|728.66|721.06|728.6|721|11
1654380110000|2022-06-04 22:01:50|728.64|721.04|729.43|721.83|729.43|721.83|728.6|721|20
1654380120000|2022-06-04 22:02:00|729.44|721.84|730.91|723.31|731.17|723.57|729.41|721.81|28
1654380130000|2022-06-04 22:02:10|730.92|723.32|730.54|722.94|731.01|723.41|730.08|722.48|32
1654380140000|2022-06-04 22:02:20|730.53|722.93|730.43|722.83|730.9|723.3|730.34|722.74|28
1654380150000|2022-06-04 22:02:30|730.41|722.81|730.64|723.04|730.65|723.05|730.16|722.56|24
1654380160000|2022-06-04 22:02:40|730.62|723.02|730.93|723.33|730.95|723.35|730.54|722.94|12
1654380170000|2022-06-04 22:02:50|730.94|723.34|730.91|723.31|730.97|723.37|730.88|723.28|18
1654380180000|2022-06-04 22:03:00|730.88|723.28|731.01|723.41|731.01|723.41|730.84|723.24|14
1654380190000|2022-06-04 22:03:10|731.05|723.45|731.03|723.43|731.08|723.48|731.02|723.42|19
1654380200000|2022-06-04 22:03:20|730.99|723.39|730.54|722.94|731|723.4|730.54|722.94|19
1654380210000|2022-06-04 22:03:30|730.56|722.96|731.48|723.88|731.51|723.91|730.48|722.88|26
1654380220000|2022-06-04 22:03:40|731.55|723.95|732.67|725.07|732.67|725.07|731.55|723.95|19
1654380230000|2022-06-04 22:03:50|732.85|725.25|732.98|725.38|733.48|725.88|732.85|725.25|20
1654380240000|2022-06-04 22:04:00|732.93|725.33|732.94|725.34|732.98|725.38|732.85|725.25|22
1654380250000|2022-06-04 22:04:10|732.95|725.35|732.8|725.2|733.15|725.55|732.73|725.13|20
1654380260000|2022-06-04 22:04:20|732.83|725.23|732.76|725.16|732.92|725.32|732.37|724.77|28
1654380270000|2022-06-04 22:04:30|732.79|725.19|732.74|725.14|732.82|725.22|732.73|725.13|19
1654380280000|2022-06-04 22:04:40|732.78|725.18|735.56|727.96|735.56|727.96|732.62|725.02|17
1654380290000|2022-06-04 22:04:50|735.57|727.97|738.88|731.28|739.02|731.42|735.57|727.97|33
1654380300000|2022-06-04 22:05:00|738.83|731.23|741.27|733.67|741.27|733.67|738.5|730.9|29
1654380310000|2022-06-04 22:05:10|741.28|733.68|743.29|735.69|743.39|735.79|741.09|733.49|28
1654380320000|2022-06-04 22:05:20|743.3|735.7|742.34|734.74|743.44|735.84|742.28|734.68|19
1654380330000|2022-06-04 22:05:30|742.35|734.75|742.21|734.61|742.4|734.8|742.2|734.6|13
1654380340000|2022-06-04 22:05:40|742.36|734.76|739.87|732.27|742.36|734.76|739.86|732.26|37
1654380350000|2022-06-04 22:05:50|739.85|732.25|739.98|732.38|740|732.4|739.65|732.05|19
1654380360000|2022-06-04 22:06:00|739.99|732.39|740.66|733.06|740.73|733.13|739.97|732.37|25
1654380370000|2022-06-04 22:06:10|740.65|733.05|741.09|733.49|741.48|733.88|740.65|733.05|24
1654380380000|2022-06-04 22:06:20|741.32|733.72|743.88|736.28|743.93|736.33|741.26|733.66|31
1654380390000|2022-06-04 22:06:30|743.9|736.3|743.63|736.03|743.91|736.31|743.29|735.69|31
1654380400000|2022-06-04 22:06:40|743.64|736.04|742.63|735.03|743.65|736.05|742.08|734.48|33
1654380410000|2022-06-04 22:06:50|742.64|735.04|743.54|735.94|743.54|735.94|742.57|734.97|24
1654380420000|2022-06-04 22:07:00|743.48|735.88|743.81|736.21|743.81|736.21|743.46|735.86|28
1654380430000|2022-06-04 22:07:10|743.82|736.22|743.79|736.19|743.93|736.33|743.74|736.14|26
1654380440000|2022-06-04 22:07:20|743.65|736.05|743.81|736.21|743.87|736.27|743.61|736.01|15
1654380450000|2022-06-04 22:07:30|743.84|736.24|744.2|736.6|744.29|736.69|743.69|736.09|23
1654380460000|2022-06-04 22:07:40|744.16|736.56|744.16|736.56|744.31|736.71|744.07|736.47|13
1654380470000|2022-06-04 22:07:50|744.17|736.57|744.93|737.33|744.93|737.33|743.84|736.24|23
1654380480000|2022-06-04 22:08:00|744.94|737.34|744.28|736.68|745.22|737.62|744.28|736.68|24
1654380490000|2022-06-04 22:08:10|744.26|736.66|743.76|736.16|744.26|736.66|743.49|735.89|18
1654380500000|2022-06-04 22:08:20|743.75|736.15|743.69|736.09|743.83|736.23|743.69|736.09|14
1654380510000|2022-06-04 22:08:30|743.7|736.1|743.66|736.06|743.81|736.21|743.66|736.06|20
1654380520000|2022-06-04 22:08:40|743.71|736.11|744.5|736.9|744.59|736.99|741.31|735.1|31
1654380530000|2022-06-04 22:08:50|744.52|736.92|744.34|736.74|744.58|736.98|744.11|736.51|19
1654380540000|2022-06-04 22:09:00|744.57|736.97|744.66|737.06|744.66|737.06|744.44|736.84|20
1654380550000|2022-06-04 22:09:10|744.67|737.07|744.28|736.68|744.68|737.08|744.2|736.6|17
1654380560000|2022-06-04 22:09:20|744.29|736.69|744.21|736.61|744.29|736.69|744.17|736.57|10
1654380570000|2022-06-04 22:09:30|744.12|736.52|744.11|736.51|744.16|736.56|744.11|736.51|15
1654380580000|2022-06-04 22:09:40|744.15|736.55|744.09|736.49|744.15|736.55|744.09|736.49|7
1654380590000|2022-06-04 22:09:50|744.05|736.45|744.05|736.45|744.1|736.5|744.03|736.43|12
1654380600000|2022-06-04 22:10:00|744.07|736.47|743.95|736.35|744.07|736.47|743.72|736.12|17
1654380610000|2022-06-04 22:10:10|743.91|736.31|743.89|736.29|743.92|736.32|743.79|736.19|18
1654380620000|2022-06-04 22:10:20|743.86|736.26|743.95|736.35|743.95|736.35|743.7|736.1|9
1654380630000|2022-06-04 22:10:30|743.91|736.31|743.9|736.3|743.94|736.34|743.76|736.16|15
1654380640000|2022-06-04 22:10:40|743.83|736.23|740.73|736.6|743.88|736.6|740.69|735.02|18
1654380650000|2022-06-04 22:10:50|742.67|736.61|743.92|736.32|743.95|736.62|740.73|735.06|19
1654380660000|2022-06-04 22:11:00|743.91|736.31|743.84|736.24|743.91|736.31|743.8|736.2|7
1654380670000|2022-06-04 22:11:10|743.85|736.25|743.96|736.36|743.96|736.36|743.82|736.22|9
1654380680000|2022-06-04 22:11:20|743.92|736.32|743.97|736.37|744.06|736.46|743.78|736.18|19
1654380690000|2022-06-04 22:11:30|743.94|736.34|743.38|735.78|744.01|736.41|743.24|735.64|25
1654380700000|2022-06-04 22:11:40|743.3|735.7|743.12|735.52|743.72|736.12|743.11|735.51|21
1654380710000|2022-06-04 22:11:50|743.13|735.53|743.32|735.72|743.75|736.15|743.12|735.52|22
1654380720000|2022-06-04 22:12:00|743.31|735.71|743.73|736.13|743.77|736.17|743.2|735.6|26
1654380730000|2022-06-04 22:12:10|743.78|736.18|743.71|736.11|743.78|736.18|743.61|736.01|23
1654380740000|2022-06-04 22:12:20|743.66|736.06|743.5|735.9|743.66|736.06|743.09|735.49|30
1654380750000|2022-06-04 22:12:30|743.56|735.96|743.53|735.93|743.56|735.96|743.39|735.79|16
1654380760000|2022-06-04 22:12:40|743.5|735.9|743.46|735.86|743.81|736.21|743.45|735.85|8
1654380770000|2022-06-04 22:12:50|743.47|735.87|743.68|736.08|743.73|736.13|743.42|735.82|18
1654380780000|2022-06-04 22:13:00|743.73|736.13|744.91|737.31|744.98|737.38|743.73|736.13|28
1654380790000|2022-06-04 22:13:10|744.98|737.38|746.15|738.55|746.35|738.75|744.98|737.38|25
1654380800000|2022-06-04 22:13:20|746.36|738.76|746.15|738.55|746.43|738.83|746.15|738.55|20
1654380810000|2022-06-04 22:13:30|746.16|738.56|745.69|738.09|746.44|738.84|745.68|738.08|29
1654380820000|2022-06-04 22:13:40|745.7|738.1|745.68|738.08|745.84|738.24|745.68|738.08|15
1654380830000|2022-06-04 22:13:50|745.7|738.1|744.78|737.18|745.71|738.11|744.78|737.18|11
1654380840000|2022-06-04 22:14:00|744.75|737.15|743.96|736.36|744.75|737.15|743.96|736.36|28
1654380850000|2022-06-04 22:14:10|743.94|736.34|743.09|735.49|744|736.4|743.09|735.49|22
1654380860000|2022-06-04 22:14:20|743.08|735.48|741.05|733.45|743.08|735.48|741.04|733.44|26
1654380870000|2022-06-04 22:14:30|741.12|733.52|741.17|733.57|741.23|733.63|740.86|733.26|34
1654380880000|2022-06-04 22:14:40|741.16|733.56|741.83|734.23|741.87|734.27|741.14|733.54|19
1654380890000|2022-06-04 22:14:50|741.84|734.24|741.8|734.2|741.85|734.25|741.43|733.83|19
1654380900000|2022-06-04 22:15:00|741.73|734.13|741.95|734.35|742.66|735.06|741.65|734.05|31
1654380910000|2022-06-04 22:15:10|741.93|734.33|741.22|733.62|741.93|734.33|741.22|733.62|19
1654380920000|2022-06-04 22:15:20|741.23|733.63|741.73|734.13|741.73|734.13|741.19|733.59|16
1654380930000|2022-06-04 22:15:30|741.74|734.14|742.37|734.77|742.37|734.77|741.64|734.04|22
1654380940000|2022-06-04 22:15:40|742.38|734.78|742.19|734.59|742.61|735.01|742.19|734.59|16
1654380950000|2022-06-04 22:15:50|742.16|734.56|742.06|734.46|742.23|734.63|741.96|734.36|23
1654380960000|2022-06-04 22:16:00|741.99|734.39|741.67|734.07|742|734.4|741.35|733.75|23
1654380970000|2022-06-04 22:16:10|741.66|734.06|741.95|734.35|741.97|734.37|741.66|734.06|12
1654380980000|2022-06-04 22:16:20|741.92|734.32|741.95|734.35|741.95|734.35|741.89|734.29|5
1654380990000|2022-06-04 22:16:30|742|734.4|742.1|734.5|742.12|734.52|741.93|734.33|15
1654381000000|2022-06-04 22:16:40|742.09|734.49|742.11|734.51|742.34|734.74|742.02|734.42|17
1654381010000|2022-06-04 22:16:50|742.13|734.53|742.4|734.8|742.42|734.82|742.13|734.53|18
1654381020000|2022-06-04 22:17:00|742.42|734.82|742.49|734.89|742.55|734.95|742.42|734.82|16
1654381030000|2022-06-04 22:17:10|742.47|734.87|742.54|734.94|742.54|734.94|742.45|734.85|13
1654381040000|2022-06-04 22:17:20|742.53|734.93|742.49|734.89|742.53|734.93|742.37|734.77|12
1654381050000|2022-06-04 22:17:30|742.5|734.9|742.4|734.8|742.5|734.9|742.4|734.8|3
1654381060000|2022-06-04 22:17:40|741.71|734.11|741.09|733.49|741.71|734.11|741.08|733.48|17
1654381070000|2022-06-04 22:17:50|741.1|733.5|740.19|732.59|741.1|733.5|740.14|732.54|30
1654381080000|2022-06-04 22:18:00|740.21|732.61|739.81|732.21|740.21|732.61|739.27|731.67|30
1654381090000|2022-06-04 22:18:10|739.57|731.97|739.94|732.34|739.96|732.36|739.56|731.96|26
1654381100000|2022-06-04 22:18:20|739.96|732.36|740.13|732.53|740.13|732.53|739.96|732.36|23
1654381110000|2022-06-04 22:18:30|740.02|732.42|739.89|732.29|740.02|732.42|739.89|732.29|13
1654381120000|2022-06-04 22:18:40|739.9|732.3|739.21|731.61|740.62|733.02|739.19|731.59|24
1654381130000|2022-06-04 22:18:50|739.23|731.63|738.99|731.39|739.23|731.63|738.95|731.35|19
1654381140000|2022-06-04 22:19:00|738.95|731.35|739.5|731.9|739.5|731.9|738.95|731.35|17
1654381150000|2022-06-04 22:19:10|739.48|731.88|739.6|732|739.72|732.12|739.41|731.81|17
1654381160000|2022-06-04 22:19:20|739.59|731.99|739.96|732.36|739.96|732.36|739.59|731.99|10
1654381170000|2022-06-04 22:19:30|739.9|732.3|739.63|732.03|739.9|732.3|739.59|731.99|17
1654381180000|2022-06-04 22:19:40|739.64|732.04|739.13|731.53|739.65|732.05|739.11|731.51|18
1654381190000|2022-06-04 22:19:50|739.15|731.55|738.57|730.97|739.15|731.55|738.53|730.93|28
1654381200000|2022-06-04 22:20:00|738.55|730.95|739.09|731.49|739.11|731.51|738.45|730.85|20
1654381210000|2022-06-04 22:20:10|739.07|731.47|739.29|731.69|739.31|731.71|739.03|731.43|19
1654381220000|2022-06-04 22:20:20|739.25|731.65|739.48|731.88|739.48|731.88|739.2|731.6|10
1654381230000|2022-06-04 22:20:30|739.5|731.9|739.74|732.14|740.03|732.43|739.45|731.85|15
1654381240000|2022-06-04 22:20:40|739.75|732.15|739.73|732.13|739.82|732.22|739.7|732.1|11
1654381250000|2022-06-04 22:20:50|739.75|732.15|739.49|731.89|739.75|732.15|739.48|731.88|12
1654381260000|2022-06-04 22:21:00|739.52|731.92|739.8|732.2|739.94|732.34|739.36|731.76|14
1654381270000|2022-06-04 22:21:10|739.66|732.06|739.89|732.29|740.07|732.47|739.66|732.06|15
1654381280000|2022-06-04 22:21:20|739.88|732.28|739.63|732.03|739.89|732.29|739.54|731.94|9
1654381290000|2022-06-04 22:21:30|739.64|732.04|739.39|731.79|739.67|732.07|739.31|731.71|17
1654381300000|2022-06-04 22:21:40|739.37|731.77|739.26|731.66|739.37|731.77|739.23|731.63|12
1654381310000|2022-06-04 22:21:50|739.27|731.67|739.26|731.66|739.27|731.67|739.26|731.66|6
1654381320000|2022-06-04 22:22:00|739.27|731.67|739.38|731.78|739.38|731.78|739.22|731.62|19
1654381330000|2022-06-04 22:22:10|739.44|731.84|739.76|732.16|739.84|732.24|739.38|731.78|15
1654381340000|2022-06-04 22:22:20|739.81|732.21|739.74|732.14|739.81|732.21|739.46|731.86|11
1654381350000|2022-06-04 22:22:30|739.72|732.12|739.76|732.16|739.83|732.23|739.71|732.11|17
1654381360000|2022-06-04 22:22:40|739.61|732.01|739.61|732.01|739.63|732.03|739.53|731.93|17
1654381370000|2022-06-04 22:22:50|739.59|731.99|739.14|731.54|739.65|732.05|739.11|731.51|16
1654381380000|2022-06-04 22:23:00|739.15|731.55|738.79|731.19|739.15|731.55|738.73|731.13|10
1654381390000|2022-06-04 22:23:10|738.87|731.27|738.72|731.12|738.89|731.29|738.72|731.12|9
1654381400000|2022-06-04 22:23:20|738.74|731.14|737.82|730.22|738.79|731.19|737.82|730.22|17
1654381410000|2022-06-04 22:23:30|737.81|730.21|737.67|730.07|737.95|730.35|737.65|730.05|18
1654381420000|2022-06-04 22:23:40|737.64|730.04|737.25|729.65|737.68|730.08|737.21|729.61|19
1654381430000|2022-06-04 22:23:50|737.24|729.64|737.77|730.17|737.77|730.17|737.22|729.62|23
1654381440000|2022-06-04 22:24:00|737.7|730.1|737.57|729.97|737.79|730.19|737.55|729.95|16
1654381450000|2022-06-04 22:24:10|737.6|730|737.61|730.01|737.71|730.11|737.6|730|12
1654381460000|2022-06-04 22:24:20|737.6|730|737.61|730.01|737.67|730.07|737.49|729.89|15
1654381470000|2022-06-04 22:24:30|737.57|729.97|737.68|730.08|737.69|730.09|737.57|729.97|19
1654381480000|2022-06-04 22:24:40|737.69|730.09|737.73|730.13|737.73|730.13|737.69|730.09|11
1654381490000|2022-06-04 22:24:50|737.68|730.08|737.88|730.28|737.88|730.28|737.66|730.06|12
1654381500000|2022-06-04 22:25:00|737.87|730.27|737.64|730.04|737.87|730.27|737.64|730.04|8
1654381510000|2022-06-04 22:25:10|737.63|730.03|737.71|730.11|737.74|730.14|737.63|730.03|18
1654381520000|2022-06-04 22:25:20|737.72|730.12|737.67|730.07|737.74|730.14|737.67|730.07|23
1654381530000|2022-06-04 22:25:30|737.68|730.08|737.69|730.09|737.7|730.1|737.67|730.07|5
1654381540000|2022-06-04 22:25:40|737.68|730.08|737.31|729.71|737.69|730.09|737.3|729.7|18
1654381550000|2022-06-04 22:25:50|737.32|729.72|737.22|729.62|737.32|729.72|737.2|729.6|17
1654381560000|2022-06-04 22:26:00|737.23|729.63|737.68|730.08|737.68|730.08|737.22|729.62|24
1654381570000|2022-06-04 22:26:10|737.66|730.06|738.72|731.12|738.72|731.12|737.54|729.94|26
1654381580000|2022-06-04 22:26:20|738.78|731.18|739.04|731.44|739.16|731.56|738.78|731.18|23
1654381590000|2022-06-04 22:26:30|739.05|731.45|738.79|731.19|739.05|731.45|738.79|731.19|12
1654381600000|2022-06-04 22:26:40|738.8|731.2|738.69|731.09|738.81|731.21|738.69|731.09|12
1654381610000|2022-06-04 22:26:50|738.7|731.1|738.57|730.97|738.71|731.11|738.52|730.92|13
1654381620000|2022-06-04 22:27:00|738.61|731.01|738.6|731|738.62|731.02|738.57|730.97|14
1654381630000|2022-06-04 22:27:10|738.58|730.98|738.6|731|738.62|731.02|738.58|730.98|12
1654381640000|2022-06-04 22:27:20|738.59|730.99|738.57|730.97|738.59|730.99|738.03|730.43|15
1654381650000|2022-06-04 22:27:30|738.54|730.94|738.7|731.1|738.7|731.1|738.52|730.92|7
1654381660000|2022-06-04 22:27:40|738.71|731.11|738.79|731.19|738.8|731.2|738.71|731.11|9
1654381670000|2022-06-04 22:27:50|738.78|731.18|738.77|731.17|738.79|731.19|738.75|731.15|10
1654381680000|2022-06-04 22:28:00|738.72|731.12|738.66|731.06|738.74|731.14|738.62|731.02|13
1654381690000|2022-06-04 22:28:10|738.7|731.1|738.7|731.1|738.84|731.24|738.67|731.07|17
1654381700000|2022-06-04 22:28:20|738.74|731.14|738.86|731.26|738.86|731.26|738.7|731.1|9
1654381710000|2022-06-04 22:28:30|738.84|731.24|738.84|731.24|738.88|731.28|738.78|731.18|15
1654381720000|2022-06-04 22:28:40|738.85|731.25|738.16|730.56|738.86|731.26|738.12|730.52|24
1654381730000|2022-06-04 22:28:50|738.12|730.52|738.23|730.63|738.53|730.93|738.12|730.52|23
1654381740000|2022-06-04 22:29:00|738.24|730.64|738.18|730.58|738.25|730.65|738.13|730.53|17
1654381750000|2022-06-04 22:29:10|738.08|730.48|737.8|730.2|738.18|730.58|737.75|730.15|20
1654381760000|2022-06-04 22:29:20|737.81|730.21|737.8|730.2|738.03|730.43|737.8|730.2|17
1654381770000|2022-06-04 22:29:30|737.81|730.21|737.99|730.39|737.99|730.39|737.71|730.11|16
1654381780000|2022-06-04 22:29:40|737.96|730.36|737.8|730.2|737.96|730.36|737.79|730.19|10
1654381790000|2022-06-04 22:29:50|737.79|730.19|737.86|730.26|737.86|730.26|737.73|730.13|17
1654381800000|2022-06-04 22:30:00|737.87|730.27|738.52|730.92|738.52|730.92|737.87|730.27|26
1654381810000|2022-06-04 22:30:10|738.49|730.89|738.81|731.21|738.81|731.21|738.49|730.89|9
1654381820000|2022-06-04 22:30:20|738.93|731.33|739.61|732.01|739.64|732.04|738.92|731.32|20
1654381830000|2022-06-04 22:30:30|739.53|731.93|739.66|732.06|739.71|732.11|739.47|731.87|25
1654381840000|2022-06-04 22:30:40|739.67|732.07|739.48|731.88|739.72|732.12|739.37|731.77|17
1654381850000|2022-06-04 22:30:50|739.47|731.87|739.69|732.09|739.7|732.1|739.47|731.87|11
1654381860000|2022-06-04 22:31:00|739.62|732.02|739.46|731.86|739.66|732.06|739.4|731.8|24
1654381870000|2022-06-04 22:31:10|739.48|731.88|739.9|732.3|739.9|732.3|739.48|731.88|21
1654381880000|2022-06-04 22:31:20|739.91|732.31|739.93|732.33|739.95|732.35|739.81|732.21|20
1654381890000|2022-06-04 22:31:30|739.89|732.29|739.66|732.06|739.92|732.32|739.66|732.06|16
1654381900000|2022-06-04 22:31:40|739.67|732.07|739.53|731.93|739.68|732.08|739.53|731.93|10
1654381910000|2022-06-04 22:31:50|739.61|732.01|739.56|731.96|739.64|732.04|739.53|731.93|16
1654381920000|2022-06-04 22:32:00|739.51|731.91|739.16|731.56|739.56|731.96|739.16|731.56|14
1654381930000|2022-06-04 22:32:10|739.17|731.57|739.12|731.52|739.19|731.59|739.12|731.52|20
1654381940000|2022-06-04 22:32:20|739.11|731.51|739.12|731.52|739.15|731.55|739.06|731.46|15
1654381950000|2022-06-04 22:32:30|739.03|731.43|738.97|731.37|739.13|731.53|738.96|731.36|12
1654381960000|2022-06-04 22:32:40|738.99|731.39|739.14|731.54|739.14|731.54|738.97|731.37|12
1654381970000|2022-06-04 22:32:50|739.13|731.53|738.98|731.38|739.13|731.53|738.98|731.38|12
1654381980000|2022-06-04 22:33:00|738.95|731.35|738.84|731.24|738.95|731.35|738.83|731.23|9
1654381990000|2022-06-04 22:33:10|738.85|731.25|738.76|731.16|738.85|731.25|738.76|731.16|4
1654382000000|2022-06-04 22:33:20|738.73|731.13|738.74|731.14|738.76|731.16|738.71|731.11|7
1654382010000|2022-06-04 22:33:30|738.59|730.99|738.61|731.01|738.64|731.04|738.59|730.99|7
1654382020000|2022-06-04 22:33:40|738.63|731.03|738.73|731.13|738.73|731.13|738.63|731.03|7
1654382030000|2022-06-04 22:33:50|738.74|731.14|738.74|731.14|738.78|731.18|738.7|731.1|12
1654382040000|2022-06-04 22:34:00|738.86|731.26|738.75|731.15|738.89|731.29|738.65|731.05|11
1654382050000|2022-06-04 22:34:10|738.74|731.14|738.51|730.91|738.74|731.14|738.46|730.86|6
1654382060000|2022-06-04 22:34:20|738.52|730.92|738.14|730.54|738.56|730.96|738.09|730.49|18
1654382070000|2022-06-04 22:34:30|738.12|730.52|737.9|730.3|738.12|730.52|737.9|730.3|23
1654382080000|2022-06-04 22:34:40|737.91|730.31|737.93|730.33|737.94|730.34|737.91|730.31|3
1654382090000|2022-06-04 22:34:50|737.91|730.31|737.93|730.33|737.95|730.35|737.88|730.28|13
1654382100000|2022-06-04 22:35:00|737.92|730.32|736.31|728.71|737.92|730.32|736.31|728.71|29
1654382110000|2022-06-04 22:35:10|736.34|728.74|736.53|728.93|736.69|729.09|736.34|728.74|15
1654382120000|2022-06-04 22:35:20|736.51|728.91|736.51|728.91|736.52|728.92|736.49|728.89|9
1654382130000|2022-06-04 22:35:30|736.49|728.89|736.51|728.91|736.54|728.94|736.48|728.88|14
1654382140000|2022-06-04 22:35:40|736.5|728.9|736.51|728.91|736.52|728.92|736.5|728.9|8
1654382150000|2022-06-04 22:35:50|736.5|728.9|736.48|728.88|736.54|728.94|736.48|728.88|8
1654382160000|2022-06-04 22:36:00|736.51|728.91|737.25|729.65|737.25|729.65|736.5|728.9|22
1654382170000|2022-06-04 22:36:10|737.24|729.64|737.54|729.94|737.54|729.94|737.22|729.62|11
1654382180000|2022-06-04 22:36:20|737.53|729.93|737.64|730.04|737.64|730.04|737.48|729.88|8
1654382190000|2022-06-04 22:36:30|737.59|729.99|737.73|730.13|737.74|730.14|737.59|729.99|9
1654382200000|2022-06-04 22:36:40|737.68|730.08|737.69|730.09|737.74|730.14|737.66|730.06|6
1654382210000|2022-06-04 22:36:50|737.56|729.96|736.74|729.14|737.56|729.96|736.73|729.13|18
1654382220000|2022-06-04 22:37:00|736.77|729.17|736.78|729.18|736.91|729.31|736.7|729.1|19
1654382230000|2022-06-04 22:37:10|736.79|729.19|736.76|729.16|736.84|729.24|736.76|729.16|14
1654382240000|2022-06-04 22:37:20|736.77|729.17|736.74|729.14|736.77|729.17|736.67|729.07|10
1654382250000|2022-06-04 22:37:30|736.69|729.09|736.81|729.21|737.03|729.43|736.69|729.09|13
1654382260000|2022-06-04 22:37:40|736.8|729.2|736.85|729.25|736.85|729.25|736.74|729.14|4
1654382270000|2022-06-04 22:37:50|736.9|729.3|736.77|729.17|736.9|729.3|736.77|729.17|12
1654382280000|2022-06-04 22:38:00|736.78|729.18|737|729.4|737.04|729.44|736.73|729.13|17
1654382290000|2022-06-04 22:38:10|736.97|729.37|737.11|729.51|737.14|729.54|736.97|729.37|14
1654382300000|2022-06-04 22:38:20|737.04|729.44|736.94|729.34|737.05|729.45|736.9|729.3|8
1654382310000|2022-06-04 22:38:30|737.08|729.48|736.36|728.76|737.08|729.48|736.36|728.76|13
1654382320000|2022-06-04 22:38:40|736.37|728.77|736.16|728.56|736.37|728.77|736.16|728.56|22
1654382330000|2022-06-04 22:38:50|736.1|728.5|735.9|728.3|736.15|728.55|735.45|727.85|24
1654382340000|2022-06-04 22:39:00|735.92|728.32|736.44|728.84|736.49|728.89|735.84|728.24|24
1654382350000|2022-06-04 22:39:10|736.42|728.82|736.23|728.63|736.48|728.88|736.22|728.62|13
1654382360000|2022-06-04 22:39:20|736.22|728.62|736.21|728.61|736.22|728.62|736.21|728.61|8
1654382370000|2022-06-04 22:39:30|736.22|728.62|736.26|728.66|736.26|728.66|736.2|728.6|7
1654382380000|2022-06-04 22:39:40|736.29|728.69|736.28|728.68|736.29|728.69|736.25|728.65|5
1654382390000|2022-06-04 22:39:50|736.29|728.69|736.28|728.68|736.29|728.69|736.25|728.65|8
1654382400000|2022-06-04 22:40:00|736.29|728.69|736.36|728.76|736.59|728.99|736.29|728.69|21
1654382410000|2022-06-04 22:40:10|736.4|728.8|736.25|728.65|736.4|728.8|736.25|728.65|12
1654382420000|2022-06-04 22:40:20|736.26|728.66|736.17|728.57|736.29|728.69|736.16|728.56|17
1654382430000|2022-06-04 22:40:30|736.16|728.56|736.16|728.56|736.18|728.58|736.16|728.56|3
1654382440000|2022-06-04 22:40:40|736.17|728.57|736.17|728.57|736.24|728.64|736.17|728.57|8
1654382450000|2022-06-04 22:40:50|736.19|728.59|737.8|730.2|737.82|730.22|736.19|728.59|26
1654382460000|2022-06-04 22:41:00|737.79|730.19|738.99|731.39|739.06|731.46|737.64|730.04|25
1654382470000|2022-06-04 22:41:10|739.14|731.54|739.37|731.77|739.49|731.89|739.13|731.53|20
1654382480000|2022-06-04 22:41:20|739.41|731.81|739.79|732.19|739.79|732.19|739.41|731.81|8
1654382490000|2022-06-04 22:41:30|739.83|732.23|739.79|732.19|739.89|732.29|739.69|732.09|18
1654382500000|2022-06-04 22:41:40|739.78|732.18|739.07|731.47|739.78|732.18|739.02|731.42|25
1654382510000|2022-06-04 22:41:50|739.03|731.43|739.02|731.42|739.03|731.43|739|731.4|5
1654382520000|2022-06-04 22:42:00|738.38|730.78|738.72|731.12|738.78|731.18|738.32|730.72|28
1654382530000|2022-06-04 22:42:10|738.73|731.13|738.34|730.74|738.73|731.13|738.24|730.64|16
1654382540000|2022-06-04 22:42:20|738.32|730.72|738.22|730.62|738.33|730.73|738.19|730.59|22
1654382550000|2022-06-04 22:42:30|738.2|730.6|738.28|730.68|738.32|730.72|738.16|730.56|21
1654382560000|2022-06-04 22:42:40|738.29|730.69|738.57|730.97|738.59|730.99|738.28|730.68|9
1654382570000|2022-06-04 22:42:50|738.59|730.99|738.26|730.66|738.59|730.99|738.26|730.66|14
1654382580000|2022-06-04 22:43:00|738.25|730.65|738.18|730.58|738.28|730.68|738.12|730.52|17
1654382590000|2022-06-04 22:43:10|738.22|730.62|738.24|730.64|738.26|730.66|738.21|730.61|7
1654382600000|2022-06-04 22:43:20|738.2|730.6|738.18|730.58|738.23|730.63|738.18|730.58|8
1654382610000|2022-06-04 22:43:30|738.15|730.55|737.94|730.34|738.2|730.6|737.94|730.34|12
1654382620000|2022-06-04 22:43:40|737.93|730.33|737.34|729.74|737.95|730.35|737.32|729.72|17
1654382630000|2022-06-04 22:43:50|737.35|729.75|737.23|729.63|737.37|729.77|737.22|729.62|14
1654382640000|2022-06-04 22:44:00|737.27|729.67|737.59|729.99|737.61|730.01|737.27|729.67|19
1654382650000|2022-06-04 22:44:10|737.58|729.98|737.6|730|737.61|730.01|737.54|729.94|9
1654382660000|2022-06-04 22:44:20|737.54|729.94|737.9|730.3|737.91|730.31|737.54|729.94|19
1654382670000|2022-06-04 22:44:30|737.88|730.28|737.8|730.2|737.88|730.28|737.69|730.09|15
1654382680000|2022-06-04 22:44:40|737.83|730.23|737.69|730.09|737.83|730.23|737.67|730.07|10
1654382690000|2022-06-04 22:44:50|737.66|730.06|737.78|730.18|737.78|730.18|737.56|729.96|13
1654382700000|2022-06-04 22:45:00|737.79|730.19|737.87|730.27|738.06|730.46|737.79|730.19|21
1654382710000|2022-06-04 22:45:10|737.72|730.12|738.38|730.78|738.38|730.78|737.72|730.12|19
1654382720000|2022-06-04 22:45:20|738.37|730.77|738.32|730.72|738.52|730.92|738.24|730.64|23
1654382730000|2022-06-04 22:45:30|738.35|730.75|738.48|730.88|738.59|730.99|738.35|730.75|18
1654382740000|2022-06-04 22:45:40|738.43|730.83|738.55|730.95|738.57|730.97|738.42|730.82|9
1654382750000|2022-06-04 22:45:50|738.54|730.94|738.44|730.84|738.54|730.94|738.43|730.83|9
1654382760000|2022-06-04 22:46:00|738.25|730.65|738.5|730.9|738.5|730.9|738.25|730.65|7
1654382770000|2022-06-04 22:46:10|738.47|730.87|738.43|730.83|738.5|730.9|738.43|730.83|5
1654382780000|2022-06-04 22:46:20|739.35|731.75|739.47|731.87|739.49|731.89|739.35|731.75|23
1654382790000|2022-06-04 22:46:30|739.48|731.88|739.62|732.02|739.73|732.13|739.46|731.86|14
1654382800000|2022-06-04 22:46:40|739.67|732.07|739.5|731.9|739.68|732.08|739.49|731.89|16
1654382810000|2022-06-04 22:46:50|739.51|731.91|739.88|732.28|739.96|732.36|739.51|731.91|8
1654382820000|2022-06-04 22:47:00|739.89|732.29|739.78|732.18|739.89|732.29|739.69|732.09|19
1654382830000|2022-06-04 22:47:10|739.82|732.22|739.23|731.63|739.82|732.22|739.23|731.63|14
1654382840000|2022-06-04 22:47:20|739.26|731.66|739.24|731.64|739.27|731.67|739.23|731.63|12
1654382850000|2022-06-04 22:47:30|739.23|731.63|738.99|731.39|739.29|731.69|738.99|731.39|14
1654382860000|2022-06-04 22:47:40|738.98|731.38|738.35|730.75|738.99|731.39|738.34|730.74|15
1654382870000|2022-06-04 22:47:50|738.36|730.76|738.02|730.42|738.36|730.76|738.01|730.41|15
1654382880000|2022-06-04 22:48:00|738.01|730.41|738.11|730.51|738.11|730.77|735.25|729.2|27
1654382890000|2022-06-04 22:48:10|738.1|730.5|738.02|730.42|738.31|730.71|738|730.4|18
1654382900000|2022-06-04 22:48:20|737.96|730.36|737.7|730.1|738.13|730.53|737.69|730.09|21
1654382910000|2022-06-04 22:48:30|737.69|730.09|737.35|729.75|737.75|730.15|737.35|729.75|25
1654382920000|2022-06-04 22:48:40|737.28|729.68|737.25|729.65|737.29|729.69|737.25|729.65|13
1654382930000|2022-06-04 22:48:50|737.15|729.55|737|729.4|737.15|729.55|737|729.4|15
1654382940000|2022-06-04 22:49:00|737.01|729.41|736.78|729.18|737.06|729.46|736.78|729.18|10
1654382950000|2022-06-04 22:49:10|736.76|729.16|736.28|728.68|736.76|729.16|736.26|728.66|20
1654382960000|2022-06-04 22:49:20|736.27|728.67|736.65|729.05|736.65|729.05|736.27|728.67|21
1654382970000|2022-06-04 22:49:30|736.59|728.99|736.72|729.12|736.73|729.13|736.51|728.91|13
1654382980000|2022-06-04 22:49:40|736.73|729.13|736.67|729.07|736.73|729.13|736.65|729.05|18
1654382990000|2022-06-04 22:49:50|736.7|729.1|736.71|729.11|736.74|729.14|736.67|729.07|13
1654383000000|2022-06-04 22:50:00|736.72|729.12|736.25|728.65|736.72|729.12|736.25|728.65|13
1654383010000|2022-06-04 22:50:10|736.26|728.66|736.11|728.51|736.26|728.66|736.08|728.48|11
1654383020000|2022-06-04 22:50:20|735.97|728.37|736.06|728.46|736.07|728.47|735.93|728.33|15
1654383030000|2022-06-04 22:50:30|736.05|728.45|736.04|728.44|736.08|728.48|735.96|728.36|21
1654383040000|2022-06-04 22:50:40|736.03|728.43|736.04|728.44|736.04|728.44|736.01|728.41|13
1654383050000|2022-06-04 22:50:50|736.05|728.45|736.04|728.44|736.05|728.45|736.02|728.42|10
1654383060000|2022-06-04 22:51:00|736.03|728.43|735.88|728.28|736.06|728.46|735.81|728.21|19
1654383070000|2022-06-04 22:51:10|735.9|728.3|736.01|728.41|736.01|728.41|735.88|728.28|7
1654383080000|2022-06-04 22:51:20|736.09|728.49|736.15|728.55|736.18|728.58|736.09|728.49|10
1654383090000|2022-06-04 22:51:30|736.14|728.54|736|728.4|736.17|728.57|735.99|728.39|13
1654383100000|2022-06-04 22:51:40|736.01|728.41|736|728.4|736.03|728.43|735.99|728.39|5
1654383110000|2022-06-04 22:51:50|735.99|728.39|736|728.4|736|728.4|735.99|728.39|4
1654383120000|2022-06-04 22:52:00|736.03|728.43|737.39|729.79|737.39|729.79|736.03|728.43|21
1654383130000|2022-06-04 22:52:10|737.34|729.74|737.44|729.84|737.47|729.87|737.34|729.74|17
1654383140000|2022-06-04 22:52:20|737.5|729.9|737.87|730.27|737.97|730.37|737.44|729.84|11
1654383150000|2022-06-04 22:52:30|737.83|730.23|737.65|730.05|737.84|730.24|737.51|729.91|17
1654383160000|2022-06-04 22:52:40|737.88|730.28|737.24|729.64|737.88|730.28|737.21|729.61|16
1654383170000|2022-06-04 22:52:50|737.25|729.65|737.24|729.64|737.26|729.66|737.21|729.61|9
1654383180000|2022-06-04 22:53:00|737.23|729.63|736.98|729.38|737.23|729.63|736.95|729.35|14
1654383190000|2022-06-04 22:53:10|736.99|729.39|737.06|729.46|737.06|729.46|736.99|729.39|16
1654383200000|2022-06-04 22:53:20|737.04|729.44|737.03|729.43|737.04|729.44|737.02|729.42|5
1654383210000|2022-06-04 22:53:30|737.04|729.44|737.15|729.55|737.15|729.55|736.94|729.34|13
1654383220000|2022-06-04 22:53:40|737.13|729.53|737.2|729.6|737.21|729.61|737.13|729.53|6
1654383230000|2022-06-04 22:53:50|737.21|729.61|737.22|729.62|737.22|729.62|737.21|729.61|2
1654383240000|2022-06-04 22:54:00|737.21|729.61|737.22|729.62|737.22|729.62|737.21|729.61|4
1654383250000|2022-06-04 22:54:10|737.2|729.6|737.2|729.6|737.21|729.61|736.91|729.31|7
1654383260000|2022-06-04 22:54:20|737.21|729.61|737.22|729.62|737.22|729.62|737.2|729.6|4
1654383270000|2022-06-04 22:54:30|737.6|730|737.69|730.09|737.69|730.09|737.53|729.93|14
1654383280000|2022-06-04 22:54:40|737.7|730.1|737.8|730.2|737.9|730.3|737.69|730.09|14
1654383290000|2022-06-04 22:54:50|737.74|730.14|737.81|730.21|737.84|730.24|737.74|730.14|10
1654383300000|2022-06-04 22:55:00|737.84|730.24|737.72|730.12|737.84|730.24|737.69|730.09|16
1654383310000|2022-06-04 22:55:10|737.76|730.16|737.68|730.08|737.76|730.16|737.67|730.07|3
1654383320000|2022-06-04 22:55:20|737.7|730.1|737.56|729.96|737.7|730.1|737.49|729.89|15
1654383330000|2022-06-04 22:55:30|737.55|729.95|737.69|730.09|737.7|730.1|737.53|729.93|13
1654383340000|2022-06-04 22:55:40|737.7|730.1|737.75|730.15|737.78|730.18|737.68|730.08|11
1654383350000|2022-06-04 22:55:50|737.74|730.14|737.58|729.98|737.75|730.15|737.58|729.98|11
1654383360000|2022-06-04 22:56:00|737.56|729.96|737.71|730.11|737.71|730.11|737.52|729.92|15
1654383370000|2022-06-04 22:56:10|737.75|730.15|737.74|730.14|737.77|730.17|737.72|730.12|8
1654383380000|2022-06-04 22:56:20|737.5|729.9|737.74|730.14|737.74|730.14|737.49|729.89|4
1654383390000|2022-06-04 22:56:30|737.75|730.15|737.73|730.13|737.75|730.15|737.72|730.12|3
1654383400000|2022-06-04 22:56:40|737.71|730.11|737.71|730.11|737.72|730.12|737.71|730.11|3
1654383410000|2022-06-04 22:56:50|737.79|730.19|737.71|730.11|737.79|730.19|737.65|730.05|11
1654383420000|2022-06-04 22:57:00|737.65|730.05|737.65|730.05|737.66|730.06|737.62|730.02|5
1654383430000|2022-06-04 22:57:10|737.63|730.03|737.27|729.67|737.63|730.03|737.26|729.66|17
1654383440000|2022-06-04 22:57:20|737.28|729.68|737.1|729.5|737.28|729.68|737.1|729.5|9
1654383450000|2022-06-04 22:57:30|737.08|729.48|737.05|729.45|737.08|729.48|736.94|729.34|15
1654383460000|2022-06-04 22:57:40|737.04|729.44|737.08|729.48|737.08|729.48|737|729.4|4
1654383470000|2022-06-04 22:57:50|737.07|729.47|737.06|729.46|737.07|729.47|737.06|729.46|4
1654383480000|2022-06-04 22:58:00|737.07|729.47|736.86|729.26|737.07|729.47|736.84|729.24|8
1654383490000|2022-06-04 22:58:10|736.87|729.27|737.01|729.41|737.09|729.49|736.87|729.27|12
1654383500000|2022-06-04 22:58:20|737.06|729.46|737.07|729.47|737.07|729.47|737.06|729.46|4
1654383510000|2022-06-04 22:58:30|737.09|729.49|737.12|729.52|737.12|729.52|737.09|729.49|2
1654383520000|2022-06-04 22:58:40|737.14|729.54|737.44|729.84|737.44|729.84|737.12|729.52|10
1654383530000|2022-06-04 22:58:50|737.42|729.82|737.42|729.82|737.42|729.82|737.42|729.82|1
1654383540000|2022-06-04 22:59:00|737.4|729.8|737.62|730.02|737.62|730.02|737.4|729.8|11
1654383550000|2022-06-04 22:59:10|737.65|730.05|737.91|730.31|737.91|730.31|737.65|730.05|4
1654383560000|2022-06-04 22:59:20|737.93|730.33|737.82|730.22|737.93|730.33|737.78|730.18|10
1654383570000|2022-06-04 22:59:30|737.8|730.2|737.8|730.2|737.83|730.23|737.79|730.19|11
1654383580000|2022-06-04 22:59:40|737.81|730.21|737.3|729.7|737.87|730.27|737.29|729.69|24
1654383590000|2022-06-04 22:59:50|737.31|729.71|737.14|729.54|737.33|729.73|737.14|729.54|15
1654383600000|2022-06-04 23:00:00|737.11|729.51|737.61|730.01|737.63|730.03|737.06|729.46|21
1654383610000|2022-06-04 23:00:10|737.86|730.26|737.32|729.72|737.86|730.26|737.25|729.65|20
1654383620000|2022-06-04 23:00:20|737.22|729.62|736.81|729.21|737.36|729.76|736.81|729.21|21
1654383630000|2022-06-04 23:00:30|736.82|729.22|736.41|728.81|737.09|729.49|736.41|728.81|27
1654383640000|2022-06-04 23:00:40|736.39|728.79|735.42|727.82|736.39|728.79|735.42|727.82|24
1654383650000|2022-06-04 23:00:50|735.41|727.81|735.33|727.73|735.43|727.83|735.33|727.73|20
1654383660000|2022-06-04 23:01:00|735.35|727.75|734.92|727.32|735.37|727.77|734.53|726.93|21
1654383670000|2022-06-04 23:01:10|734.95|727.35|734.99|727.39|735.15|727.55|734.86|727.26|26
1654383680000|2022-06-04 23:01:20|735|727.4|735.01|727.41|735.05|727.45|734.94|727.34|12
1654383690000|2022-06-04 23:01:30|735.03|727.43|735.73|728.13|735.73|728.13|735.02|727.42|24
1654383700000|2022-06-04 23:01:40|735.88|728.28|735.99|728.39|736.03|728.43|735.88|728.28|22
1654383710000|2022-06-04 23:01:50|735.94|728.34|735.23|727.63|735.94|728.34|735.22|727.62|21
1654383720000|2022-06-04 23:02:00|735.25|727.65|735.25|727.65|735.28|727.68|735.05|727.45|26
1654383730000|2022-06-04 23:02:10|735.26|727.66|735.03|727.43|735.54|727.94|735.01|727.41|15
1654383740000|2022-06-04 23:02:20|735|727.4|735.02|727.42|735.02|727.42|734.99|727.39|10
1654383750000|2022-06-04 23:02:30|735.04|727.44|735.46|727.86|735.49|727.89|735.04|727.44|15
1654383760000|2022-06-04 23:02:40|735.47|727.87|735.51|727.91|735.51|727.91|735.26|727.66|25
1654383770000|2022-06-04 23:02:50|735.48|727.88|735.21|727.61|735.51|727.91|735.15|727.55|17
1654383780000|2022-06-04 23:03:00|735.2|727.6|735.04|727.44|735.2|727.6|735.01|727.41|9
1654383790000|2022-06-04 23:03:10|735.05|727.45|734.95|727.35|735.17|727.57|734.95|727.35|19
1654383800000|2022-06-04 23:03:20|734.96|727.36|735.1|727.5|735.1|727.5|734.96|727.36|7
1654383810000|2022-06-04 23:03:30|735.13|727.53|735.03|727.43|735.19|727.59|735.03|727.43|13
1654383820000|2022-06-04 23:03:40|734.99|727.39|735.01|727.41|735.05|727.45|734.99|727.39|11
1654383830000|2022-06-04 23:03:50|735.03|727.43|735.01|727.41|735.03|727.43|734.98|727.38|5
1654383840000|2022-06-04 23:04:00|734.99|727.39|735.03|727.43|735.09|727.49|734.99|727.39|11
1654383850000|2022-06-04 23:04:10|734.99|727.39|734.87|727.27|734.99|727.39|734.87|727.27|2
1654383860000|2022-06-04 23:04:20|734.99|727.39|734.99|727.39|734.99|727.39|734.99|727.39|1
1654383870000|2022-06-04 23:04:30|735.01|727.41|734.99|727.39|735.03|727.43|734.98|727.38|7
1654383880000|2022-06-04 23:04:40|735.03|727.43|735.05|727.45|735.08|727.48|735.03|727.43|7
1654383890000|2022-06-04 23:04:50|735.04|727.44|735.04|727.44|735.06|727.46|735.03|727.43|7
1654383900000|2022-06-04 23:05:00|735.03|727.43|735.03|727.43|735.05|727.45|735.01|727.41|7
1654383910000|2022-06-04 23:05:10|735.04|727.44|735.96|728.36|735.97|728.37|735.02|727.42|14
1654383920000|2022-06-04 23:05:20|735.94|728.34|736.09|728.49|736.09|728.49|735.94|728.34|5
1654383930000|2022-06-04 23:05:30|736.1|728.5|736.12|728.52|736.14|728.54|736.1|728.5|7
1654383940000|2022-06-04 23:05:40|736.13|728.53|736.15|728.55|736.16|728.56|736.08|728.48|10
1654383950000|2022-06-04 23:05:50|736.16|728.56|736.12|728.52|736.16|728.56|736.1|728.5|9
1654383960000|2022-06-04 23:06:00|736.11|728.51|736.15|728.55|736.17|728.57|736.11|728.51|14
1654383970000|2022-06-04 23:06:10|736.14|728.54|736.14|728.54|736.19|728.59|736.08|728.48|16
1654383980000|2022-06-04 23:06:20|736.13|728.53|736.15|728.55|736.15|728.55|736.13|728.53|4
1654383990000|2022-06-04 23:06:30|736.14|728.54|736.11|728.51|736.14|728.54|736.09|728.49|3
1654384000000|2022-06-04 23:06:40|736.28|728.68|736.14|728.54|736.28|728.68|736.11|728.51|3
1654384010000|2022-06-04 23:06:50|736.11|728.51|736.09|728.49|736.12|728.52|736.08|728.48|4
1654384020000|2022-06-04 23:07:00|736.07|728.47|736.1|728.5|736.1|728.5|736.07|728.47|3
1654384030000|2022-06-04 23:07:10|736.13|728.53|736.13|728.53|736.13|728.53|736.13|728.53|1
1654384040000|2022-06-04 23:07:20|736.15|728.55|736.17|728.57|736.17|728.57|736.13|728.53|5
1654384050000|2022-06-04 23:07:30|736.15|728.55|736.14|728.54|736.17|728.57|736.14|728.54|5
1654384060000|2022-06-04 23:07:40|736.17|728.57|736.15|728.55|736.2|728.6|736.09|728.49|9
1654384070000|2022-06-04 23:07:50|736.12|728.52|735.7|728.1|736.18|728.58|735.7|728.1|18
1654384080000|2022-06-04 23:08:00|735.67|728.07|735.96|728.36|735.99|728.39|735.67|728.07|18
1654384090000|2022-06-04 23:08:10|735.99|728.39|736.31|728.71|736.31|728.71|735.99|728.39|10
1654384100000|2022-06-04 23:08:20|736.37|728.77|737.93|730.33|737.94|730.34|736.37|728.77|21
1654384110000|2022-06-04 23:08:30|737.94|730.34|737.82|730.22|737.94|730.34|737.79|730.19|13
1654384120000|2022-06-04 23:08:40|737.88|730.28|737.96|730.36|738.01|730.41|737.88|730.28|14
1654384130000|2022-06-04 23:08:50|738.01|730.41|738.72|731.12|738.81|731.21|737.96|730.36|23
1654384140000|2022-06-04 23:09:00|738.76|731.16|739.7|732.1|739.7|732.1|738.76|731.16|21
1654384150000|2022-06-04 23:09:10|739.69|732.09|739.22|731.62|739.99|732.39|739.22|731.62|21
1654384160000|2022-06-04 23:09:20|739.19|731.59|739.64|732.04|739.64|732.04|739.11|731.51|18
1654384170000|2022-06-04 23:09:30|739.71|732.11|739.95|732.35|740.01|732.41|739.71|732.11|13
1654384180000|2022-06-04 23:09:40|739.94|732.34|739.84|732.24|739.95|732.35|739.84|732.24|9
1654384190000|2022-06-04 23:09:50|739.86|732.26|740.02|732.42|740.06|732.46|739.82|732.22|12
1654384200000|2022-06-04 23:10:00|740.04|732.44|740.13|732.53|740.13|732.53|740|732.4|10
1654384210000|2022-06-04 23:10:10|740.12|732.52|740|732.4|740.12|732.52|740|732.4|6
1654384220000|2022-06-04 23:10:20|740.03|732.43|740.11|732.51|740.12|732.52|740.03|732.43|8
1654384230000|2022-06-04 23:10:30|740.14|732.54|740.41|732.81|740.41|732.81|740.14|732.54|2
1654384240000|2022-06-04 23:10:40|740.45|732.85|741.54|733.94|741.78|734.18|740.44|732.84|25
1654384250000|2022-06-04 23:10:50|741.56|733.96|741.89|734.29|741.89|734.29|741.56|733.96|14
1654384260000|2022-06-04 23:11:00|741.9|734.3|742.05|734.45|742.05|734.45|741.9|734.3|10
1654384270000|2022-06-04 23:11:10|742.02|734.42|742.04|734.44|742.04|734.44|741.96|734.36|8
1654384280000|2022-06-04 23:11:20|742.07|734.47|742.08|734.48|742.08|734.48|742.06|734.46|3
1654384290000|2022-06-04 23:11:30|742.09|734.49|742.18|734.58|742.27|734.67|742.07|734.47|17
1654384300000|2022-06-04 23:11:40|742.21|734.61|741.99|734.39|742.21|734.61|741.93|734.33|17
1654384310000|2022-06-04 23:11:50|741.98|734.38|741.97|734.37|741.99|734.39|741.97|734.37|4
1654384320000|2022-06-04 23:12:00|741.88|734.28|742.02|734.42|742.02|734.42|741.84|734.24|8
1654384330000|2022-06-04 23:12:10|742|734.4|742.04|734.44|742.04|734.44|742|734.4|3
1654384340000|2022-06-04 23:12:20|742.03|734.43|741.93|734.33|742.03|734.43|741.86|734.26|6
1654384350000|2022-06-04 23:12:30|741.94|734.34|741.9|734.3|741.95|734.35|741.9|734.3|4
1654384360000|2022-06-04 23:12:40|741.92|734.32|741.94|734.34|741.95|734.35|741.9|734.3|5
1654384370000|2022-06-04 23:12:50|741.92|734.32|741.92|734.32|741.95|734.35|741.89|734.29|10
1654384380000|2022-06-04 23:13:00|741.83|734.23|741.64|734.04|741.83|734.23|741.11|733.51|27
1654384390000|2022-06-04 23:13:10|741.65|734.05|742.09|734.49|742.25|734.65|741.65|734.05|15
1654384400000|2022-06-04 23:13:20|742.08|734.48|742.12|734.52|742.13|734.53|742.08|734.48|18
1654384410000|2022-06-04 23:13:30|742.11|734.51|742.03|734.43|742.11|734.51|742.02|734.42|8
1654384420000|2022-06-04 23:13:40|742.05|734.45|742.06|734.46|742.09|734.49|742.02|734.42|16
1654384430000|2022-06-04 23:13:50|742.07|734.47|742.08|734.48|742.12|734.52|742.02|734.42|19
1654384440000|2022-06-04 23:14:00|742.11|734.51|742.06|734.46|742.11|734.51|742.05|734.45|9
1654384450000|2022-06-04 23:14:10|742.05|734.45|742.06|734.46|742.08|734.48|742.04|734.44|6
1654384460000|2022-06-04 23:14:20|742.02|734.42|741.83|734.23|742.07|734.47|741.8|734.2|15
1654384470000|2022-06-04 23:14:30|741.84|734.24|741.84|734.24|741.84|734.24|741.84|734.24|1
1654384480000|2022-06-04 23:14:40|741.89|734.29|742.13|734.53|742.14|734.54|741.89|734.29|13
1654384490000|2022-06-04 23:14:50|742.12|734.52|742.04|734.44|742.13|734.53|741.98|734.38|13
1654384500000|2022-06-04 23:15:00|742.08|734.48|742|734.4|742.09|734.49|742|734.4|5
1654384510000|2022-06-04 23:15:10|742.17|734.57|742.15|734.55|742.28|734.68|742.15|734.55|13
1654384520000|2022-06-04 23:15:20|742.16|734.56|742.08|734.48|742.16|734.56|742.08|734.48|8
1654384530000|2022-06-04 23:15:30|742.09|734.49|741.39|733.79|742.14|734.54|741.39|733.79|14
1654384540000|2022-06-04 23:15:40|741.38|733.78|741.2|733.6|741.38|733.78|741.2|733.6|7
1654384550000|2022-06-04 23:15:50|741.21|733.61|741.17|733.57|741.21|733.61|741.16|733.56|13
1654384560000|2022-06-04 23:16:00|741.18|733.58|741.26|733.66|741.29|733.69|741.17|733.57|11
1654384570000|2022-06-04 23:16:10|741.2|733.6|741.26|733.66|741.28|733.68|741.19|733.59|5
1654384580000|2022-06-04 23:16:20|741.27|733.67|741.24|733.64|741.27|733.67|741.24|733.64|3
1654384590000|2022-06-04 23:16:30|741.2|733.6|741.19|733.59|741.21|733.61|741.19|733.59|8
1654384600000|2022-06-04 23:16:40|741.25|733.65|740.97|733.37|741.25|733.65|740.97|733.37|9
1654384610000|2022-06-04 23:16:50|740.95|733.35|740.78|733.18|740.95|733.35|740.53|732.93|16
1654384620000|2022-06-04 23:17:00|740.69|733.09|740.49|732.89|740.69|733.09|740.47|732.87|14
1654384630000|2022-06-04 23:17:10|740.52|732.92|740.49|732.89|740.52|732.92|740.26|732.66|21
1654384640000|2022-06-04 23:17:20|740.45|732.85|740.31|732.71|740.49|732.89|740.27|732.67|17
1654384650000|2022-06-04 23:17:30|740.39|732.79|740.47|732.87|740.53|732.93|740.39|732.79|11
1654384660000|2022-06-04 23:17:40|740.44|732.84|740.49|732.89|740.51|732.91|740.43|732.83|10
1654384670000|2022-06-04 23:17:50|740.51|732.91|739.61|732.01|740.52|732.92|739.55|731.95|12
1654384680000|2022-06-04 23:18:00|739.57|731.97|739.39|731.79|739.66|732.06|739.39|731.79|13
1654384690000|2022-06-04 23:18:10|739.38|731.78|739.34|731.74|739.44|731.84|739.34|731.74|16
1654384700000|2022-06-04 23:18:20|739.35|731.75|739.3|731.7|739.65|732.05|739.2|731.6|18
1654384710000|2022-06-04 23:18:30|739.34|731.74|739.26|731.66|739.37|731.77|739.26|731.66|15
1654384720000|2022-06-04 23:18:40|739.27|731.67|739.23|731.63|739.32|731.72|739.23|731.63|12
1654384730000|2022-06-04 23:18:50|739.26|731.66|738.59|730.99|739.29|731.69|738.53|730.93|18
1654384740000|2022-06-04 23:19:00|738.6|731|738.36|730.76|738.6|731|738.35|730.75|12
1654384750000|2022-06-04 23:19:10|738.35|730.75|737.61|730.01|738.4|730.8|737.61|730.01|19
1654384760000|2022-06-04 23:19:20|737.7|730.1|738.29|730.69|738.29|730.69|737.7|730.1|24
1654384770000|2022-06-04 23:19:30|738.3|730.7|738.65|731.05|738.7|731.1|738.3|730.7|15
1654384780000|2022-06-04 23:19:40|738.66|731.06|739.04|731.44|739.04|731.44|738.65|731.05|12
1654384790000|2022-06-04 23:19:50|739.07|731.47|738.96|731.36|739.07|731.47|738.89|731.29|15
1654384800000|2022-06-04 23:20:00|738.95|731.35|738.97|731.37|738.98|731.38|738.91|731.31|13
1654384810000|2022-06-04 23:20:10|738.95|731.35|738.98|731.38|738.98|731.38|738.85|731.25|14
1654384820000|2022-06-04 23:20:20|738.97|731.37|738.34|730.74|738.98|731.38|738.12|730.52|19
1654384830000|2022-06-04 23:20:30|738.35|730.75|738.21|730.61|738.37|730.77|738.15|730.55|11
1654384840000|2022-06-04 23:20:40|738.15|730.55|738.27|730.67|738.27|730.67|738.15|730.55|13
1654384850000|2022-06-04 23:20:50|738.32|730.72|738.21|730.61|738.33|730.73|738.2|730.6|6
1654384860000|2022-06-04 23:21:00|738.2|730.6|738.24|730.64|738.31|730.71|738.2|730.6|11
1654384870000|2022-06-04 23:21:10|738.25|730.65|738.21|730.61|738.25|730.65|738.14|730.54|19
1654384880000|2022-06-04 23:21:20|738.16|730.56|738.32|730.72|738.33|730.73|738.07|730.47|17
1654384890000|2022-06-04 23:21:30|738.23|730.63|739.02|731.42|739.09|731.49|738.23|730.63|24
1654384900000|2022-06-04 23:21:40|738.98|731.38|738.95|731.35|739.01|731.41|738.95|731.35|15
1654384910000|2022-06-04 23:21:50|738.97|731.37|738.85|731.25|738.97|731.37|738.82|731.22|11
1654384920000|2022-06-04 23:22:00|738.87|731.27|739.57|731.97|739.57|731.97|738.81|731.21|21
1654384930000|2022-06-04 23:22:10|739.54|731.94|739.66|732.06|739.7|732.1|739.54|731.94|18
1654384940000|2022-06-04 23:22:20|739.63|732.03|739.85|732.25|739.85|732.25|739.62|732.02|19
1654384950000|2022-06-04 23:22:30|739.87|732.27|740.07|732.47|740.18|732.58|739.87|732.27|20
1654384960000|2022-06-04 23:22:40|740.13|732.53|739|731.4|740.13|732.53|739|731.4|16
1654384970000|2022-06-04 23:22:50|738.99|731.39|739.28|731.68|739.28|731.68|738.99|731.39|23
1654384980000|2022-06-04 23:23:00|739.21|731.61|739.23|731.63|739.23|731.63|739.16|731.56|12
1654384990000|2022-06-04 23:23:10|739.27|731.67|739.12|731.52|739.31|731.71|739.11|731.51|12
1654385000000|2022-06-04 23:23:20|739.11|731.51|739.1|731.5|739.11|731.51|738.98|731.38|13
1654385010000|2022-06-04 23:23:30|739.13|731.53|739.1|731.5|739.13|731.53|739.08|731.48|5
1654385020000|2022-06-04 23:23:40|739.11|731.51|739.05|731.45|739.11|731.51|739.01|731.41|10
1654385030000|2022-06-04 23:23:50|739.02|731.42|738.45|730.85|739.05|731.45|738.45|730.85|13
1654385040000|2022-06-04 23:24:00|738.43|730.83|738.47|730.87|738.47|730.87|738.34|730.74|21
1654385050000|2022-06-04 23:24:10|738.69|731.09|739.05|731.45|739.05|731.45|738.68|731.08|27
1654385060000|2022-06-04 23:24:20|739.13|731.53|739.28|731.68|739.3|731.7|739.09|731.49|17
1654385070000|2022-06-04 23:24:30|739.29|731.69|739.22|731.62|739.29|731.69|739.17|731.57|8
1654385080000|2022-06-04 23:24:40|739.25|731.65|739.88|732.28|739.88|732.28|739.25|731.65|19
1654385090000|2022-06-04 23:24:50|739.86|732.26|740.15|732.55|740.17|732.57|739.86|732.26|12
1654385100000|2022-06-04 23:25:00|740.16|732.56|739.66|732.06|740.26|732.66|739.47|731.87|25
1654385110000|2022-06-04 23:25:10|739.73|732.13|739.42|731.82|740.01|732.41|739.42|731.82|24
1654385120000|2022-06-04 23:25:20|739.4|731.8|739.28|731.68|739.41|731.81|739.27|731.67|15
1654385130000|2022-06-04 23:25:30|739.3|731.7|739.7|732.1|739.7|732.1|739.3|731.7|8
1654385140000|2022-06-04 23:25:40|739.69|732.09|739.32|731.72|739.69|732.09|739.31|731.71|21
1654385150000|2022-06-04 23:25:50|739.33|731.73|739.34|731.74|739.36|731.76|739.32|731.72|12
1654385160000|2022-06-04 23:26:00|739.3|731.7|739.95|732.35|740.01|732.41|739.26|731.66|24
1654385170000|2022-06-04 23:26:10|740.09|732.49|739.56|731.96|740.1|732.5|739.49|731.89|22
1654385180000|2022-06-04 23:26:20|739.54|731.94|739.4|731.8|739.55|731.95|739.4|731.8|10
1654385190000|2022-06-04 23:26:30|739.31|731.71|739.23|731.63|739.31|731.71|739.08|731.48|12
1654385200000|2022-06-04 23:26:40|739.24|731.64|739.24|731.64|739.24|731.64|739.23|731.63|7
1654385210000|2022-06-04 23:26:50|739.27|731.67|739.22|731.62|739.27|731.67|739.22|731.62|8
1654385220000|2022-06-04 23:27:00|739.25|731.65|739.36|731.76|739.38|731.78|739.23|731.63|11
1654385230000|2022-06-04 23:27:10|739.38|731.78|739.83|732.23|739.97|732.37|739.36|731.76|12
1654385240000|2022-06-04 23:27:20|739.86|732.26|739.91|732.31|740.01|732.41|739.84|732.24|15
1654385250000|2022-06-04 23:27:30|739.95|732.35|739.95|732.35|739.97|732.37|739.89|732.29|11
1654385260000|2022-06-04 23:27:40|739.93|732.33|740.03|732.43|740.03|732.43|739.91|732.31|11
1654385270000|2022-06-04 23:27:50|740.02|732.42|740.03|732.43|740.09|732.49|740|732.4|16
1654385280000|2022-06-04 23:28:00|740.02|732.42|739.94|732.34|740.02|732.42|739.85|732.25|20
1654385290000|2022-06-04 23:28:10|739.95|732.35|740.63|733.03|740.65|733.05|739.92|732.32|25
1654385300000|2022-06-04 23:28:20|740.59|732.99|740.44|732.84|740.62|733.02|740.39|732.79|17
1654385310000|2022-06-04 23:28:30|740.42|732.82|740.35|732.75|740.44|732.84|740.34|732.74|7
1654385320000|2022-06-04 23:28:40|740.34|732.74|740.06|732.46|740.35|732.75|740.06|732.46|5
1654385330000|2022-06-04 23:28:50|740.11|732.51|740.3|732.7|740.32|732.72|740.11|732.51|10
1654385340000|2022-06-04 23:29:00|740.29|732.69|740.27|732.67|740.3|732.7|740.27|732.67|10
1654385350000|2022-06-04 23:29:10|740.28|732.68|740.09|732.49|740.28|732.68|740.02|732.42|17
1654385360000|2022-06-04 23:29:20|740.07|732.47|740.15|732.55|740.24|732.64|740.07|732.47|17
1654385370000|2022-06-04 23:29:30|740.16|732.56|739.91|732.31|740.18|732.58|739.91|732.31|11
1654385380000|2022-06-04 23:29:40|739.92|732.32|739.34|731.74|739.92|732.32|739.24|731.64|13
1654385390000|2022-06-04 23:29:50|739.27|731.67|739.31|731.71|739.34|731.74|739.27|731.67|6
1654385400000|2022-06-04 23:30:00|739.48|731.88|740.55|732.95|740.55|732.95|739.48|731.88|23
1654385410000|2022-06-04 23:30:10|740.54|732.94|740.57|732.97|740.58|732.98|740.51|732.91|16
1654385420000|2022-06-04 23:30:20|740.58|732.98|740.64|733.04|740.81|733.21|740.57|732.97|12
1654385430000|2022-06-04 23:30:30|740.83|733.23|740.84|733.24|741|733.4|740.83|733.23|9
1654385440000|2022-06-04 23:30:40|740.83|733.23|740.74|733.14|740.85|733.25|740.74|733.14|13
1654385450000|2022-06-04 23:30:50|740.75|733.15|740.71|733.11|740.75|733.15|740.31|732.71|19
1654385460000|2022-06-04 23:31:00|740.69|733.09|740.42|732.82|740.8|733.2|740.33|732.73|19
1654385470000|2022-06-04 23:31:10|740.38|732.78|740.69|733.09|740.71|733.11|740.38|732.78|17
1654385480000|2022-06-04 23:31:20|740.81|733.21|741.02|733.42|741.05|733.45|740.81|733.21|20
1654385490000|2022-06-04 23:31:30|741.03|733.43|740.95|733.35|741.03|733.43|740.86|733.26|20
1654385500000|2022-06-04 23:31:40|741.02|733.42|740.98|733.38|741.02|733.42|740.86|733.26|10
1654385510000|2022-06-04 23:31:50|741.06|733.46|740.86|733.26|741.07|733.47|740.82|733.22|9
1654385520000|2022-06-04 23:32:00|740.83|733.23|740.96|733.36|741.01|733.41|740.77|733.17|21
1654385530000|2022-06-04 23:32:10|740.95|733.35|740.93|733.33|740.97|733.37|740.93|733.33|5
1654385540000|2022-06-04 23:32:20|740.94|733.34|741.22|733.62|741.43|733.83|740.94|733.34|14
1654385550000|2022-06-04 23:32:30|741.26|733.66|741.33|733.73|741.44|733.84|741.26|733.66|13
1654385560000|2022-06-04 23:32:40|741.38|733.78|741.21|733.61|741.38|733.78|741.19|733.59|8
1654385570000|2022-06-04 23:32:50|741.25|733.65|741.25|733.65|741.25|733.65|741.18|733.58|10
1654385580000|2022-06-04 23:33:00|741.21|733.61|741.2|733.6|741.23|733.63|740.97|733.37|18
1654385590000|2022-06-04 23:33:10|741.22|733.62|741.15|733.55|741.25|733.65|741.11|733.51|14
1654385600000|2022-06-04 23:33:20|741.1|733.5|741.13|733.53|741.15|733.55|741.03|733.43|11
1654385610000|2022-06-04 23:33:30|741.12|733.52|741.14|733.54|741.15|733.55|741.12|733.52|4
1654385620000|2022-06-04 23:33:40|741.26|733.66|741.31|733.71|741.34|733.74|741.24|733.64|9
1654385630000|2022-06-04 23:33:50|741.3|733.7|741.3|733.7|741.32|733.72|741.3|733.7|5
1654385640000|2022-06-04 23:34:00|741.29|733.69|741.53|733.93|741.53|733.93|741.24|733.64|10
1654385650000|2022-06-04 23:34:10|741.67|734.07|741.76|734.16|741.77|734.17|741.57|733.97|20
1654385660000|2022-06-04 23:34:20|741.79|734.19|741.7|734.1|741.83|734.23|741.68|734.08|18
1654385670000|2022-06-04 23:34:30|741.75|734.15|742.02|734.42|742.1|734.5|741.74|734.14|15
1654385680000|2022-06-04 23:34:40|742.05|734.45|742.02|734.42|742.05|734.45|741.94|734.34|19
1654385690000|2022-06-04 23:34:50|742.01|734.41|742.01|734.41|742.05|734.45|741.96|734.36|9
1654385700000|2022-06-04 23:35:00|742.03|734.43|741.97|734.37|742.03|734.43|741.91|734.31|18
1654385710000|2022-06-04 23:35:10|741.98|734.38|741.96|734.36|741.98|734.38|741.94|734.34|7
1654385720000|2022-06-04 23:35:20|741.95|734.35|741.88|734.28|741.96|734.36|741.86|734.26|17
1654385730000|2022-06-04 23:35:30|741.92|734.32|741.56|733.96|741.92|734.32|741.53|733.93|8
1654385740000|2022-06-04 23:35:40|741.57|733.97|741.66|734.06|741.67|734.07|741.57|733.97|5
1654385750000|2022-06-04 23:35:50|741.67|734.07|741.71|734.11|741.73|734.13|741.67|734.07|7
1654385760000|2022-06-04 23:36:00|741.84|734.24|741.3|733.7|741.84|734.24|741.27|733.67|9
1654385770000|2022-06-04 23:36:10|741.31|733.71|741.29|733.69|741.31|733.71|741.29|733.69|7
1654385780000|2022-06-04 23:36:20|741.3|733.7|741.15|733.55|741.3|733.7|741.13|733.53|16
1654385790000|2022-06-04 23:36:30|741.14|733.54|741.22|733.62|741.22|733.62|741.03|733.43|21
1654385800000|2022-06-04 23:36:40|741.23|733.63|741.16|733.56|741.23|733.63|741.16|733.56|6
1654385810000|2022-06-04 23:36:50|741.15|733.55|741.02|733.42|741.18|733.58|741.02|733.42|10
1654385820000|2022-06-04 23:37:00|741.09|733.49|741.2|733.6|741.29|733.69|741.08|733.48|15
1654385830000|2022-06-04 23:37:10|741.1|733.5|741.06|733.46|741.13|733.53|740.98|733.38|17
1654385840000|2022-06-04 23:37:20|741.07|733.47|741.21|733.61|741.23|733.63|741.02|733.42|10
1654385850000|2022-06-04 23:37:30|741.22|733.62|741.41|733.81|741.41|733.81|741.2|733.6|6
1654385860000|2022-06-04 23:37:40|741.42|733.82|741.43|733.83|741.44|733.84|741.38|733.78|13
1654385870000|2022-06-04 23:37:50|741.44|733.84|741.19|733.59|741.44|733.84|741.04|733.44|15
1654385880000|2022-06-04 23:38:00|741.18|733.58|741.2|733.6|741.23|733.63|741.18|733.58|10
1654385890000|2022-06-04 23:38:10|741.22|733.62|741.18|733.58|741.22|733.62|741.06|733.46|20
1654385900000|2022-06-04 23:38:20|741.17|733.57|741.22|733.62|741.23|733.63|741.09|733.49|19
1654385910000|2022-06-04 23:38:30|741.21|733.61|741.1|733.5|741.22|733.62|741.05|733.45|11
1654385920000|2022-06-04 23:38:40|741.16|733.56|741.13|733.53|741.16|733.56|741.08|733.48|15
1654385930000|2022-06-04 23:38:50|741.16|733.56|741.16|733.56|741.16|733.56|741.03|733.43|10
1654385940000|2022-06-04 23:39:00|741.18|733.58|741.06|733.46|741.18|733.58|741.02|733.42|9
1654385950000|2022-06-04 23:39:10|741.05|733.45|741.04|733.44|741.08|733.48|741.02|733.42|10
1654385960000|2022-06-04 23:39:20|741.03|733.43|741.02|733.42|741.05|733.45|740.93|733.33|20
1654385970000|2022-06-04 23:39:30|741|733.4|741.04|733.44|741.05|733.45|740.98|733.38|13
1654385980000|2022-06-04 23:39:40|740.98|733.38|741.24|733.64|741.25|733.65|740.97|733.37|10
1654385990000|2022-06-04 23:39:50|741.21|733.61|741.14|733.54|741.32|733.72|741.1|733.5|20
1654386000000|2022-06-04 23:40:00|741.12|733.52|741.19|733.59|741.19|733.59|741.12|733.52|5
1654386010000|2022-06-04 23:40:10|741.16|733.56|741.21|733.61|741.21|733.61|741.15|733.55|8
1654386020000|2022-06-04 23:40:20|741.16|733.56|741.24|733.64|741.27|733.67|741.16|733.56|9
1654386030000|2022-06-04 23:40:30|741.27|733.67|741.19|733.59|741.27|733.67|741.13|733.53|15
1654386040000|2022-06-04 23:40:40|741.2|733.6|741.3|733.7|741.3|733.7|741.18|733.58|10
1654386050000|2022-06-04 23:40:50|741.32|733.72|741.24|733.64|741.32|733.72|741.24|733.64|12
1654386060000|2022-06-04 23:41:00|741.19|733.59|741.2|733.6|741.24|733.64|741.19|733.59|8
1654386080000|2022-06-04 23:41:20|741.16|733.56|741.23|733.63|741.28|733.68|741.16|733.56|13
1654386090000|2022-06-04 23:41:30|741.22|733.62|741.25|733.65|741.28|733.68|741.2|733.6|15
1654386100000|2022-06-04 23:41:40|741.24|733.64|741.28|733.68|741.29|733.69|741.24|733.64|7
1654386110000|2022-06-04 23:41:50|741.27|733.67|741.24|733.64|741.27|733.67|738.05|731.84|18
1654386120000|2022-06-04 23:42:00|741.18|733.58|741.08|733.48|741.18|733.58|741.07|733.47|6
1654386130000|2022-06-04 23:42:10|741.07|733.47|741.06|733.46|741.2|733.6|741.04|733.44|20
1654386140000|2022-06-04 23:42:20|741.07|733.47|740.99|733.39|741.08|733.48|740.46|732.86|29
1654386150000|2022-06-04 23:42:30|740.91|733.31|740.73|733.13|740.96|733.36|740.72|733.12|14
1654386160000|2022-06-04 23:42:40|740.69|733.09|740.76|733.16|740.97|733.37|740.69|733.09|22
1654386170000|2022-06-04 23:42:50|740.73|733.13|740.89|733.29|740.89|733.29|740.73|733.13|8
1654386180000|2022-06-04 23:43:00|740.91|733.31|740.9|733.3|740.93|733.33|740.89|733.29|5
1654386190000|2022-06-04 23:43:10|740.94|733.34|740.89|733.29|740.94|733.34|740.84|733.24|8
1654386200000|2022-06-04 23:43:20|740.86|733.26|740.94|733.34|740.94|733.34|740.85|733.25|13
1654386210000|2022-06-04 23:43:30|740.93|733.33|740.84|733.24|740.93|733.33|740.84|733.24|12
1654386220000|2022-06-04 23:43:40|740.83|733.23|740.9|733.3|740.93|733.33|740.83|733.23|9
1654386230000|2022-06-04 23:43:50|740.93|733.33|740.95|733.35|740.99|733.39|740.89|733.29|12
1654386240000|2022-06-04 23:44:00|740.92|733.32|741.01|733.41|741.03|733.43|740.88|733.28|14
1654386250000|2022-06-04 23:44:10|741.03|733.43|741.03|733.43|741.03|733.43|740.99|733.39|8
1654386260000|2022-06-04 23:44:20|741.01|733.41|741.47|733.87|741.47|733.87|740.85|733.25|17
1654386270000|2022-06-04 23:44:30|741.2|733.6|741.1|733.5|741.2|733.6|741.07|733.47|15
1654386280000|2022-06-04 23:44:40|741.07|733.47|741|733.4|741.1|733.5|740.99|733.39|15
1654386290000|2022-06-04 23:44:50|740.98|733.38|741.07|733.47|741.07|733.47|740.98|733.38|9
1654386300000|2022-06-04 23:45:00|741.08|733.48|741.73|734.13|741.74|734.14|741|733.4|18
1654386310000|2022-06-04 23:45:10|741.49|733.89|741.5|733.9|741.76|734.16|741.49|733.89|25
1654386320000|2022-06-04 23:45:20|741.51|733.91|741.88|734.28|741.94|734.34|741.51|733.91|17
1654386330000|2022-06-04 23:45:30|741.78|734.18|741.3|733.7|741.78|734.18|741.3|733.7|10
1654386340000|2022-06-04 23:45:40|741.35|733.75|741.73|734.13|741.73|734.13|741.34|733.74|14
1654386350000|2022-06-04 23:45:50|741.74|734.14|741.88|734.28|741.88|734.28|741.67|734.07|8
1654386360000|2022-06-04 23:46:00|741.85|734.25|741.71|734.11|741.9|734.3|741.7|734.1|18
1654386370000|2022-06-04 23:46:10|741.72|734.12|741.62|734.02|741.72|734.12|741.59|733.99|20
1654386380000|2022-06-04 23:46:20|741.61|734.01|741.57|733.97|741.61|734.01|741.57|733.97|13
1654386390000|2022-06-04 23:46:30|741.56|733.96|741.34|733.74|741.56|733.96|741.28|733.68|9
1654386400000|2022-06-04 23:46:40|741.33|733.73|741.3|733.7|741.33|733.73|741.3|733.7|6
1654386410000|2022-06-04 23:46:50|741.32|733.72|741.26|733.66|741.32|733.72|741.23|733.63|23
1654386420000|2022-06-04 23:47:00|741.25|733.65|740.93|733.33|741.25|733.65|740.9|733.3|22
1654386430000|2022-06-04 23:47:10|740.9|733.3|740.91|733.31|740.92|733.32|740.83|733.23|17
1654386440000|2022-06-04 23:47:20|740.9|733.3|740.97|733.37|741.11|733.51|740.86|733.26|20
1654386450000|2022-06-04 23:47:30|740.99|733.39|740.77|733.17|741|733.4|740.46|732.86|19
1654386460000|2022-06-04 23:47:40|740.75|733.15|740.85|733.25|740.88|733.28|740.69|733.09|20
1654386470000|2022-06-04 23:47:50|740.6|733|740.87|733.27|740.98|733.38|740.43|732.83|21
1654386480000|2022-06-04 23:48:00|740.89|733.29|740.86|733.26|740.91|733.31|740.86|733.26|14
1654386490000|2022-06-04 23:48:10|740.88|733.28|740.88|733.28|740.92|733.32|740.87|733.27|9
1654386500000|2022-06-04 23:48:20|740.89|733.29|742.86|735.26|742.86|735.26|740.89|733.29|27
1654386510000|2022-06-04 23:48:30|742.81|735.21|742.42|734.82|742.92|735.32|742.37|734.77|19
1654386520000|2022-06-04 23:48:40|742.59|734.99|743.74|736.14|743.74|736.14|742.59|734.99|23
1654386530000|2022-06-04 23:48:50|743.8|736.2|744.53|736.93|744.71|737.11|743.8|736.2|19
1654386540000|2022-06-04 23:49:00|744.26|736.66|744.24|736.64|744.56|736.96|744.24|736.64|21
1654386550000|2022-06-04 23:49:10|744.25|736.65|744.17|736.57|744.39|736.79|744.17|736.57|18
1654386560000|2022-06-04 23:49:20|744.16|736.56|744.17|736.57|744.22|736.62|744.16|736.56|12
1654386570000|2022-06-04 23:49:30|744.09|736.49|744.07|736.47|744.13|736.53|744.07|736.47|10
1654386580000|2022-06-04 23:49:40|744.08|736.48|744.24|736.64|744.24|736.64|744.08|736.48|7
1654386590000|2022-06-04 23:49:50|744.25|736.65|744.28|736.68|744.28|736.68|744.25|736.65|2
1654386600000|2022-06-04 23:50:00|744.23|736.63|744.24|736.64|744.32|736.72|744.22|736.62|7
1654386610000|2022-06-04 23:50:10|744.23|736.63|743.82|736.22|744.23|736.63|743.82|736.22|19
1654386620000|2022-06-04 23:50:20|743.81|736.21|743.42|735.82|743.86|736.26|743.41|735.81|14
1654386630000|2022-06-04 23:50:30|743.44|735.84|743.39|735.79|743.44|735.84|743.38|735.78|10
1654386640000|2022-06-04 23:50:40|743.37|735.77|743.37|735.77|743.45|735.85|743.36|735.76|16
1654386650000|2022-06-04 23:50:50|743.38|735.78|743.26|735.66|743.38|735.78|743.26|735.66|8
1654386660000|2022-06-04 23:51:00|743.27|735.67|743.36|735.76|743.38|735.78|743.27|735.67|16
1654386670000|2022-06-04 23:51:10|743.37|735.77|743.92|736.32|743.92|736.32|743.37|735.77|12
1654386680000|2022-06-04 23:51:20|743.85|736.25|744.04|736.44|744.04|736.44|743.85|736.25|11
1654386690000|2022-06-04 23:51:30|744.07|736.47|744.2|736.6|744.2|736.6|744.07|736.47|12
1654386700000|2022-06-04 23:51:40|744.18|736.58|744.13|736.53|744.22|736.62|744.12|736.52|13
1654386710000|2022-06-04 23:51:50|744.14|736.54|744.21|736.61|744.24|736.64|744.14|736.54|7
1654386720000|2022-06-04 23:52:00|744.22|736.62|744.08|736.48|744.24|736.64|744.08|736.48|12
1654386730000|2022-06-04 23:52:10|744.11|736.51|744.11|736.51|744.15|736.55|744.08|736.48|13
1654386740000|2022-06-04 23:52:20|744.12|736.52|743.99|736.39|744.12|736.52|743.99|736.39|13
1654386750000|2022-06-04 23:52:30|744.04|736.44|744.01|736.41|744.09|736.49|743.99|736.39|14
1654386760000|2022-06-04 23:52:40|744.06|736.46|744.06|736.46|744.06|736.46|744|736.4|14
1654386770000|2022-06-04 23:52:50|744.07|736.47|744.82|737.22|744.82|737.22|744.05|736.45|26
1654386780000|2022-06-04 23:53:00|744.95|737.35|745.23|737.63|745.46|737.86|744.95|737.35|18
1654386790000|2022-06-04 23:53:10|745.24|737.64|744.98|737.38|745.3|737.7|744.98|737.38|19
1654386800000|2022-06-04 23:53:20|744.94|737.34|745.09|737.49|745.09|737.49|744.93|737.33|14
1654386810000|2022-06-04 23:53:30|745.07|737.47|744.36|736.76|745.09|737.49|744.34|736.74|24
1654386820000|2022-06-04 23:53:40|744.35|736.75|744.37|736.77|744.37|736.77|744.35|736.75|5
1654386830000|2022-06-04 23:53:50|744.36|736.76|744.23|736.63|744.36|736.76|744.22|736.62|7
1654386840000|2022-06-04 23:54:00|744.24|736.64|744.19|736.59|744.29|736.69|744.08|736.48|22
1654386850000|2022-06-04 23:54:10|744.18|736.58|744.11|736.51|744.19|736.59|744.1|736.5|15
1654386860000|2022-06-04 23:54:20|744.13|736.53|744.27|736.67|744.27|736.67|744.12|736.52|8
1654386870000|2022-06-04 23:54:30|744.26|736.66|744.27|736.67|744.28|736.68|744.23|736.63|7
1654386880000|2022-06-04 23:54:40|744.26|736.66|744.29|736.69|744.29|736.69|744.25|736.65|7
1654386890000|2022-06-04 23:54:50|744.3|736.7|744.3|736.7|744.31|736.71|744.29|736.69|5
1654386900000|2022-06-04 23:55:00|744.31|736.71|744.32|736.72|744.32|736.72|744.25|736.65|17
1654386910000|2022-06-04 23:55:10|744.31|736.71|744.34|736.74|744.36|736.76|744.31|736.71|5
1654386920000|2022-06-04 23:55:20|744.37|736.77|744.31|736.71|744.37|736.77|744.31|736.71|7
1654386930000|2022-06-04 23:55:30|744.26|736.66|744.64|737.04|744.75|737.15|744.26|736.66|16
1654386940000|2022-06-04 23:55:40|744.65|737.05|745.16|737.56|745.18|737.58|744.65|737.05|18
1654386950000|2022-06-04 23:55:50|745.15|737.55|745.17|737.57|745.17|737.57|745.13|737.53|11
1654386960000|2022-06-04 23:56:00|745.2|737.6|745.07|737.47|745.25|737.65|745.02|737.42|18
1654386970000|2022-06-04 23:56:10|745.05|737.45|744.37|736.77|745.05|737.45|744.36|736.76|14
1654386980000|2022-06-04 23:56:20|744.36|736.76|744.29|736.69|744.37|736.77|744.28|736.68|8
1654386990000|2022-06-04 23:56:30|744.28|736.68|744.28|736.68|744.29|736.69|744.28|736.68|7
1654387000000|2022-06-04 23:56:40|744.27|736.67|744.14|736.54|744.27|736.67|744.12|736.52|11
1654387010000|2022-06-04 23:56:50|744.1|736.5|743.97|736.37|744.1|736.5|743.95|736.35|21
1654387020000|2022-06-04 23:57:00|743.98|736.38|744.28|736.68|744.28|736.68|743.93|736.33|15
1654387030000|2022-06-04 23:57:10|744.29|736.69|744.28|736.68|744.54|736.94|744.28|736.68|19
1654387040000|2022-06-04 23:57:20|744.29|736.69|744.25|736.65|744.29|736.69|744.23|736.63|12
1654387050000|2022-06-04 23:57:30|744.26|736.66|743.38|735.78|744.26|736.66|743.36|735.76|10
1654387060000|2022-06-04 23:57:40|743.39|735.79|743.28|735.68|743.48|735.88|743.28|735.68|27
1654387070000|2022-06-04 23:57:50|743.3|735.7|743.26|735.66|743.3|735.7|743.26|735.66|6
1654387080000|2022-06-04 23:58:00|743.27|735.67|743.93|736.33|744|736.4|743.27|735.67|10
1654387090000|2022-06-04 23:58:10|743.92|736.32|744.04|736.44|744.07|736.47|743.91|736.31|7
1654387100000|2022-06-04 23:58:20|744.08|736.48|744.08|736.48|744.09|736.49|744.04|736.44|7
1654387110000|2022-06-04 23:58:30|744.09|736.49|744.08|736.48|744.1|736.5|744.04|736.44|6
1654387120000|2022-06-04 23:58:40|744.06|736.46|744.01|736.41|744.06|736.46|744.01|736.41|8
1654387130000|2022-06-04 23:58:50|744.03|736.43|744.01|736.41|744.03|736.43|743.97|736.37|6
1654387140000|2022-06-04 23:59:00|743.98|736.38|744.11|736.51|744.12|736.52|743.98|736.38|10
1654387150000|2022-06-04 23:59:10|744.12|736.52|744.17|736.57|744.17|736.57|744.12|736.52|7
1654387160000|2022-06-04 23:59:20|744.14|736.54|744.16|736.56|744.17|736.57|744.13|736.53|7
1654387170000|2022-06-04 23:59:30|744.15|736.55|744.26|736.66|744.26|736.66|744.13|736.53|10
1654387180000|2022-06-04 23:59:40|744.25|736.65|744.2|736.6|744.25|736.65|744.2|736.6|3
1654387190000|2022-06-04 23:59:50|744.19|736.59|744.13|736.53|744.2|736.6|744.1|736.5|12
1654387200000|2022-06-05 00:00:00|744.14|736.54|744.34|736.74|744.34|736.74|744.13|736.53|16
1654387210000|2022-06-05 00:00:10|744.32|736.72|745.44|737.84|745.44|737.84|744.3|736.7|21
1654387220000|2022-06-05 00:00:20|745.45|737.85|745.42|737.82|746.02|738.42|745.42|737.82|23
1654387230000|2022-06-05 00:00:30|745.32|737.72|745.14|737.54|745.32|737.72|745.06|737.46|18
1654387240000|2022-06-05 00:00:40|745.08|737.48|744.77|737.17|745.1|737.5|744.75|737.15|11
1654387250000|2022-06-05 00:00:50|744.94|737.34|745.02|737.42|745.02|737.42|744.94|737.34|15
1654387260000|2022-06-05 00:01:00|744.85|737.25|744.91|737.31|744.92|737.32|744.79|737.19|11
1654387270000|2022-06-05 00:01:10|744.88|737.28|744.87|737.27|744.89|737.29|744.83|737.23|6
1654387280000|2022-06-05 00:01:20|744.89|737.29|744.9|737.3|744.92|737.32|744.88|737.28|5
1654387290000|2022-06-05 00:01:30|744.89|737.29|744.46|736.86|744.89|737.29|744.46|736.86|12
1654387300000|2022-06-05 00:01:40|744.48|736.88|744.82|737.22|744.83|737.23|744.48|736.88|7
1654387310000|2022-06-05 00:01:50|744.8|737.2|744.89|737.29|744.89|737.29|744.78|737.18|5
1654387320000|2022-06-05 00:02:00|744.79|737.19|744.82|737.22|744.82|737.22|744.79|737.19|4
1654387330000|2022-06-05 00:02:10|744.85|737.25|744.87|737.27|744.89|737.29|744.8|737.2|8
1654387340000|2022-06-05 00:02:20|744.86|737.26|744.86|737.26|744.87|737.27|744.86|737.26|5
1654387350000|2022-06-05 00:02:30|744.85|737.25|744.84|737.24|744.86|737.26|744.77|737.17|12
1654387360000|2022-06-05 00:02:40|744.89|737.29|745.4|737.8|745.42|737.82|744.88|737.28|24
1654387370000|2022-06-05 00:02:50|745.39|737.79|746.02|738.42|746.05|738.45|745.39|737.79|20
1654387380000|2022-06-05 00:03:00|746.16|738.56|746.23|738.63|746.26|738.66|746.15|738.55|14
1654387390000|2022-06-05 00:03:10|746.24|738.64|746.04|738.44|746.24|738.64|746.04|738.44|7
1654387400000|2022-06-05 00:03:20|746.03|738.43|745.99|738.39|746.07|738.47|745.97|738.37|13
1654387410000|2022-06-05 00:03:30|745.98|738.38|746.62|739.02|746.62|739.02|745.96|738.36|18
1654387420000|2022-06-05 00:03:40|746.61|739.01|746.74|739.14|747.08|739.48|746.52|738.92|15
1654387430000|2022-06-05 00:03:50|746.72|739.12|746.35|738.75|746.75|739.15|746.35|738.75|12
1654387440000|2022-06-05 00:04:00|746.36|738.76|746.25|738.65|746.4|738.8|746.25|738.65|14
1654387450000|2022-06-05 00:04:10|746.24|738.64|745.47|737.87|746.24|738.64|745.44|737.84|19
1654387460000|2022-06-05 00:04:20|745.46|737.86|745.46|737.86|745.49|737.89|745.42|737.82|17
1654387470000|2022-06-05 00:04:30|745.47|737.87|745.3|737.7|745.49|737.89|745.3|737.7|6
1654387480000|2022-06-05 00:04:40|745.32|737.72|746.15|738.55|746.15|738.55|745.32|737.72|26
1654387490000|2022-06-05 00:04:50|746.14|738.54|746.17|738.57|746.23|738.63|746.14|738.54|14
1654387500000|2022-06-05 00:05:00|746.18|738.58|746.25|738.65|746.31|738.71|746.18|738.58|10
1654387510000|2022-06-05 00:05:10|746.3|738.7|746.32|738.72|746.32|738.72|746.3|738.7|5
1654387520000|2022-06-05 00:05:20|746.34|738.74|746.9|739.3|746.96|739.36|746.34|738.74|18
1654387530000|2022-06-05 00:05:30|746.92|739.32|747.13|739.53|747.14|739.54|746.85|739.25|12
1654387540000|2022-06-05 00:05:40|747.14|739.54|747.23|739.63|747.24|739.64|747.07|739.47|9
1654387550000|2022-06-05 00:05:50|747.15|739.55|747.15|739.55|747.24|739.64|747.09|739.49|11
1654387560000|2022-06-05 00:06:00|747.24|739.64|747.09|739.49|747.24|739.64|747.07|739.47|8
1654387570000|2022-06-05 00:06:10|747.17|739.57|747.09|739.49|747.17|739.57|747.09|739.49|2
1654387580000|2022-06-05 00:06:20|747.15|739.55|747.16|739.56|747.24|739.64|747.13|739.53|12
1654387590000|2022-06-05 00:06:30|747.15|739.55|747.13|739.53|747.15|739.55|747.01|739.41|19
1654387600000|2022-06-05 00:06:40|747.14|739.54|746.44|738.84|747.14|739.54|746.44|738.84|14
1654387610000|2022-06-05 00:06:50|746.35|738.75|746.22|738.62|746.37|738.77|746.22|738.62|13
1654387620000|2022-06-05 00:07:00|746.19|738.59|746.23|738.63|746.23|738.63|746.19|738.59|7
1654387630000|2022-06-05 00:07:10|746.22|738.62|746.26|738.66|746.26|738.66|746.22|738.62|5
1654387640000|2022-06-05 00:07:20|746.27|738.67|746.42|738.82|746.43|738.83|746.27|738.67|5
1654387650000|2022-06-05 00:07:30|746.43|738.83|746.31|738.71|746.43|738.83|746.29|738.69|7
1654387660000|2022-06-05 00:07:40|746.41|738.81|746.31|738.71|746.41|738.81|746.31|738.71|5
1654387670000|2022-06-05 00:07:50|746.4|738.8|746.25|738.65|746.4|738.8|746.25|738.65|5
1654387680000|2022-06-05 00:08:00|746.28|738.68|746.26|738.66|746.28|738.68|746.26|738.66|2
1654387690000|2022-06-05 00:08:10|746.27|738.67|746.24|738.64|746.27|738.67|746.21|738.61|12
1654387700000|2022-06-05 00:08:20|746.26|738.66|746.24|738.64|746.27|738.67|746.23|738.63|6
1654387710000|2022-06-05 00:08:30|746.25|738.65|746.06|738.46|746.25|738.65|746.05|738.45|13
1654387720000|2022-06-05 00:08:40|746.07|738.47|745.32|737.72|746.07|738.47|745.31|737.71|19
1654387730000|2022-06-05 00:08:50|744.83|737.23|744.44|736.84|744.86|737.26|744.44|736.84|19
1654387740000|2022-06-05 00:09:00|744.43|736.83|744.32|736.72|744.43|736.83|744.32|736.72|13
1654387750000|2022-06-05 00:09:10|744.31|736.71|743.23|735.63|744.31|736.71|743.23|735.63|16
1654387760000|2022-06-05 00:09:20|743.24|735.64|744.18|736.58|744.21|736.61|743.24|735.64|19
1654387770000|2022-06-05 00:09:30|744.07|736.47|744.03|736.43|744.09|736.49|744.01|736.41|13
1654387780000|2022-06-05 00:09:40|744.07|736.47|744.13|736.53|744.18|736.58|744.07|736.47|14
1654387790000|2022-06-05 00:09:50|744.14|736.54|743.84|736.24|744.14|736.54|743.84|736.24|11
1654387800000|2022-06-05 00:10:00|743.63|736.03|743.96|736.36|743.97|736.37|743.39|735.79|25
1654387810000|2022-06-05 00:10:10|743.97|736.37|744.04|736.44|744.04|736.44|743.97|736.37|22
1654387820000|2022-06-05 00:10:20|744.05|736.45|744.07|736.47|744.07|736.47|744.05|736.45|15
1654387830000|2022-06-05 00:10:30|744.06|736.46|744.1|736.5|744.18|736.58|744.03|736.43|12
1654387840000|2022-06-05 00:10:40|744.04|736.44|744.04|736.44|744.1|736.5|740.85|733.96|14
1654387850000|2022-06-05 00:10:50|744.05|736.45|744.85|737.25|744.85|737.25|744.05|736.45|21
1654387860000|2022-06-05 00:11:00|745.12|737.52|745.9|738.3|745.9|738.3|745.12|737.52|21
1654387870000|2022-06-05 00:11:10|745.87|738.27|745.76|738.16|745.92|738.32|745.65|738.05|15
1654387880000|2022-06-05 00:11:20|745.74|738.14|745.71|738.11|745.74|738.14|745.69|738.09|7
1654387890000|2022-06-05 00:11:30|745.61|738.01|745.99|738.39|746.04|738.44|745.61|738.01|19
1654387900000|2022-06-05 00:11:40|746.03|738.43|745.62|738.02|746.05|738.45|745.62|738.02|19
1654387910000|2022-06-05 00:11:50|745.44|737.84|745.33|737.73|745.47|737.87|745.31|737.71|16
1654387920000|2022-06-05 00:12:00|745.34|737.74|745.34|737.74|745.34|737.74|745.09|737.49|20
1654387930000|2022-06-05 00:12:10|745.32|737.72|745.67|738.07|745.69|738.09|745.26|737.66|19
1654387940000|2022-06-05 00:12:20|745.66|738.06|745.96|738.36|745.99|738.39|745.64|738.04|14
1654387950000|2022-06-05 00:12:30|745.95|738.35|746.1|738.5|746.1|738.5|745.81|738.21|15
1654387960000|2022-06-05 00:12:40|746.04|738.44|745.91|738.31|746.04|738.44|745.77|738.17|15
1654387970000|2022-06-05 00:12:50|745.9|738.3|746.01|738.41|746.1|738.5|745.83|738.23|20
1654387980000|2022-06-05 00:13:00|745.92|738.32|745.91|738.31|746.09|738.49|745.91|738.31|12
1654387990000|2022-06-05 00:13:10|745.96|738.36|745.89|738.29|745.97|738.37|745.38|737.78|24
1654388000000|2022-06-05 00:13:20|745.91|738.31|745.96|738.36|745.97|738.37|745.91|738.31|10
1654388010000|2022-06-05 00:13:30|745.95|738.35|745.8|738.2|746.08|738.48|745.8|738.2|16
1654388020000|2022-06-05 00:13:40|745.82|738.22|745.38|737.78|745.82|738.22|745.31|737.71|10
1654388030000|2022-06-05 00:13:50|745.31|737.71|745.29|737.69|745.31|737.71|745.27|737.67|7
1654388040000|2022-06-05 00:14:00|745.23|737.63|745.22|737.62|745.24|737.64|745.22|737.62|6
1654388050000|2022-06-05 00:14:10|745.23|737.63|745.63|738.03|745.63|738.03|745.22|737.62|12
1654388060000|2022-06-05 00:14:20|745.7|738.1|745.84|738.24|745.87|738.27|745.7|738.1|19
1654388070000|2022-06-05 00:14:30|745.85|738.25|745.79|738.19|745.85|738.25|745.77|738.17|8
1654388080000|2022-06-05 00:14:40|745.8|738.2|745.9|738.3|746.07|738.47|745.79|738.19|15
1654388090000|2022-06-05 00:14:50|745.87|738.27|745.87|738.27|745.88|738.28|745.84|738.24|11
1654388100000|2022-06-05 00:15:00|745.83|738.23|745.88|738.28|745.98|738.38|745.75|738.15|13
1654388110000|2022-06-05 00:15:10|745.94|738.34|746|738.4|746|738.4|745.87|738.27|8
1654388120000|2022-06-05 00:15:20|745.9|738.3|745.95|738.35|745.97|738.37|745.9|738.3|8
1654388130000|2022-06-05 00:15:30|746|738.4|745.95|738.35|746|738.4|745.94|738.34|9
1654388140000|2022-06-05 00:15:40|745.93|738.33|746.08|738.48|746.12|738.52|745.93|738.33|12
1654388150000|2022-06-05 00:15:50|746.1|738.5|746.03|738.43|746.1|738.5|746.02|738.42|5
1654388160000|2022-06-05 00:16:00|746|738.4|745.9|738.3|746|738.4|745.82|738.22|12
1654388170000|2022-06-05 00:16:10|745.91|738.31|745.37|737.77|745.92|738.32|745.37|737.77|12
1654388180000|2022-06-05 00:16:20|745.38|737.78|745.2|737.6|745.38|737.78|745.16|737.56|19
1654388190000|2022-06-05 00:16:30|745.29|737.69|745.18|737.58|745.34|737.74|745.17|737.57|15
1654388200000|2022-06-05 00:16:40|745.19|737.59|745.36|737.76|745.36|737.76|745.18|737.58|10
1654388210000|2022-06-05 00:16:50|745.26|737.66|745.19|737.59|745.26|737.66|745.13|737.53|16
1654388220000|2022-06-05 00:17:00|745.2|737.6|745.15|737.55|745.2|737.6|745.12|737.52|8
1654388230000|2022-06-05 00:17:10|745.16|737.56|745.31|737.71|745.31|737.71|745.12|737.52|17
1654388240000|2022-06-05 00:17:20|745.34|737.74|745.59|737.99|745.66|738.06|745.31|737.71|21
1654388250000|2022-06-05 00:17:30|745.58|737.98|745.57|737.97|745.59|737.99|745.54|737.94|11
1654388260000|2022-06-05 00:17:40|745.58|737.98|745.61|738.01|745.67|738.07|745.58|737.98|9
1654388270000|2022-06-05 00:17:50|745.6|738|745.66|738.06|745.66|738.06|745.6|738|11
1654388280000|2022-06-05 00:18:00|745.7|738.1|746.16|738.56|746.17|738.57|745.7|738.1|13
1654388290000|2022-06-05 00:18:10|746.17|738.57|746.49|738.89|746.49|738.89|746.15|738.55|16
1654388300000|2022-06-05 00:18:20|746.52|738.92|746.8|739.2|747.04|739.44|746.52|738.92|27
1654388310000|2022-06-05 00:18:30|746.85|739.25|746.92|739.32|746.92|739.32|746.8|739.2|10
1654388320000|2022-06-05 00:18:40|746.93|739.33|747.19|739.59|747.46|739.86|746.93|739.33|21
1654388330000|2022-06-05 00:18:50|747.21|739.61|747.17|739.57|747.3|739.7|747.15|739.55|10
1654388340000|2022-06-05 00:19:00|747.16|739.56|746.96|739.36|747.16|739.56|746.94|739.34|17
1654388350000|2022-06-05 00:19:10|746.97|739.37|746.75|739.15|746.99|739.39|746.73|739.13|13
1654388360000|2022-06-05 00:19:20|746.76|739.16|746.75|739.15|746.82|739.22|746.75|739.15|15
1654388370000|2022-06-05 00:19:30|746.77|739.17|746.22|738.62|746.77|739.17|746.22|738.62|15
1654388380000|2022-06-05 00:19:40|746.23|738.63|745.87|738.27|746.23|738.63|745.87|738.27|5
1654388390000|2022-06-05 00:19:50|745.89|738.29|745.3|737.7|745.94|738.34|745.28|737.68|16
1654388400000|2022-06-05 00:20:00|745.31|737.71|746.34|738.74|746.46|738.86|745.31|737.71|21
1654388410000|2022-06-05 00:20:10|746.33|738.73|746.23|738.63|746.33|738.73|746.23|738.63|9
1654388420000|2022-06-05 00:20:20|746.18|738.58|745.46|737.86|746.18|738.58|745.45|737.85|18
1654388430000|2022-06-05 00:20:30|745.47|737.87|745.8|738.2|745.82|738.22|745.4|737.8|22
1654388440000|2022-06-05 00:20:40|745.79|738.19|746.05|738.45|746.07|738.47|745.78|738.18|15
1654388450000|2022-06-05 00:20:50|746.04|738.44|746.25|738.65|746.25|738.65|746.04|738.44|13
1654388460000|2022-06-05 00:21:00|746.23|738.63|746.22|738.62|746.25|738.65|746.22|738.62|5
1654388470000|2022-06-05 00:21:10|746.23|738.63|746.15|738.55|746.23|738.63|742.87|735.81|14
1654388480000|2022-06-05 00:21:20|746.16|738.56|746.2|738.6|746.21|738.61|746.16|738.56|7
1654388490000|2022-06-05 00:21:30|746.21|738.61|746.1|738.5|746.21|738.61|746.1|738.5|6
1654388500000|2022-06-05 00:21:40|746.14|738.54|746.3|738.7|746.34|738.74|746.12|738.52|14
1654388510000|2022-06-05 00:21:50|746.33|738.73|746.3|738.7|746.35|738.75|746.26|738.66|11
1654388520000|2022-06-05 00:22:00|746.33|738.73|746.4|738.8|746.67|739.07|746.33|738.73|24
1654388530000|2022-06-05 00:22:10|746.42|738.82|746.56|738.96|746.78|739.18|746.39|738.79|19
1654388540000|2022-06-05 00:22:20|746.54|738.94|746.71|739.11|746.71|739.11|746.54|738.94|11
1654388550000|2022-06-05 00:22:30|746.75|739.15|746.7|739.1|746.75|739.15|746.7|739.1|2
1654388560000|2022-06-05 00:22:40|746.75|739.15|746.75|739.15|746.92|739.32|746.74|739.14|14
1654388570000|2022-06-05 00:22:50|746.8|739.2|747.53|739.93|747.54|739.94|746.63|739.03|25
1654388580000|2022-06-05 00:23:00|747.52|739.92|747.33|739.73|747.52|739.92|747.32|739.72|17
1654388590000|2022-06-05 00:23:10|747.34|739.74|747.36|739.76|747.37|739.77|747.33|739.73|7
1654388600000|2022-06-05 00:23:20|747.32|739.72|747.27|739.67|747.36|739.76|747.25|739.65|8
1654388610000|2022-06-05 00:23:30|747.25|739.65|747.26|739.66|747.29|739.69|747.23|739.63|10
1654388620000|2022-06-05 00:23:40|747.3|739.7|747.88|740.28|748.04|740.44|747.3|739.7|18
1654388630000|2022-06-05 00:23:50|748.03|740.43|748.07|740.47|748.1|740.5|748.03|740.43|17
1654388640000|2022-06-05 00:24:00|748.06|740.46|748.79|741.19|748.85|741.25|748.02|740.42|27
1654388650000|2022-06-05 00:24:10|748.8|741.2|748.8|741.2|748.83|741.23|748.79|741.19|9
1654388660000|2022-06-05 00:24:20|748.83|741.23|748.83|741.23|748.91|741.31|748.78|741.18|10
1654388670000|2022-06-05 00:24:30|748.86|741.26|748.75|741.15|748.86|741.26|748.75|741.15|3
1654388680000|2022-06-05 00:24:40|748.78|741.18|748.73|741.13|748.78|741.18|748.68|741.08|12
1654388690000|2022-06-05 00:24:50|748.74|741.14|748.63|741.03|748.76|741.16|748.38|740.78|20
1654388700000|2022-06-05 00:25:00|748.64|741.04|748.75|741.15|748.75|741.15|748.56|740.96|13
1654388710000|2022-06-05 00:25:10|748.73|741.13|748.73|741.13|748.74|741.14|748.72|741.12|8
1654388720000|2022-06-05 00:25:20|748.33|740.73|748.73|741.13|748.74|741.14|748.33|740.73|13
1654388730000|2022-06-05 00:25:30|748.71|741.11|748.72|741.12|748.74|741.14|748.5|740.9|13
1654388740000|2022-06-05 00:25:40|748.68|741.08|748.81|741.21|748.81|741.21|748.68|741.08|8
1654388750000|2022-06-05 00:25:50|748.73|741.13|748.73|741.13|748.73|741.13|748.69|741.09|5
1654388760000|2022-06-05 00:26:00|748.76|741.16|749.15|741.55|749.15|741.55|748.76|741.16|14
1654388770000|2022-06-05 00:26:10|749.22|741.62|749.32|741.72|749.73|742.13|749.22|741.62|20
1654388780000|2022-06-05 00:26:20|749.3|741.7|749.29|741.69|749.36|741.76|749.21|741.61|15
1654388790000|2022-06-05 00:26:30|749.32|741.72|750.21|742.61|750.21|742.61|749.32|741.72|22
1654388800000|2022-06-05 00:26:40|750.08|742.48|750.2|742.6|750.2|742.6|750.08|742.48|9
1654388810000|2022-06-05 00:26:50|750.18|742.58|750.08|742.48|750.19|742.59|750.08|742.48|14
1654388820000|2022-06-05 00:27:00|750.1|742.5|750.04|742.44|750.22|742.62|749.94|742.34|16
1654388830000|2022-06-05 00:27:10|749.95|742.35|749.91|742.31|750.02|742.42|749.91|742.31|9
1654388840000|2022-06-05 00:27:20|749.93|742.33|750.12|742.52|750.13|742.53|749.93|742.33|11
1654388850000|2022-06-05 00:27:30|750.11|742.51|749.42|741.82|750.11|742.51|749.42|741.82|16
1654388860000|2022-06-05 00:27:40|749.5|741.9|749.54|741.94|749.63|742.03|749.45|741.85|11
1654388870000|2022-06-05 00:27:50|749.57|741.97|749.32|741.72|749.57|741.97|749.28|741.68|15
1654388880000|2022-06-05 00:28:00|749.36|741.76|749.26|741.66|749.37|741.77|749.26|741.66|4
1654388890000|2022-06-05 00:28:10|749.25|741.65|749.26|741.66|749.27|741.67|749.25|741.65|12
1654388900000|2022-06-05 00:28:20|749.25|741.65|749.21|741.61|749.25|741.65|749.2|741.6|5
1654388910000|2022-06-05 00:28:30|749.2|741.6|749.21|741.61|749.26|741.66|749.2|741.6|11
1654388920000|2022-06-05 00:28:40|749.2|741.6|749.19|741.59|749.22|741.62|749.16|741.56|11
1654388930000|2022-06-05 00:28:50|749.21|741.61|749.12|741.52|749.21|741.61|749.12|741.52|9
1654388940000|2022-06-05 00:29:00|749.14|741.54|749.1|741.5|749.14|741.54|749.09|741.49|10
1654388950000|2022-06-05 00:29:10|749.09|741.49|749|741.4|749.09|741.49|749|741.4|5
1654388960000|2022-06-05 00:29:20|749.05|741.45|748.97|741.37|749.05|741.45|748.97|741.37|8
1654388970000|2022-06-05 00:29:30|748.96|741.36|749.01|741.41|749.02|741.42|748.96|741.36|8
1654388980000|2022-06-05 00:29:40|749|741.4|748.49|740.89|749.01|741.41|748.49|740.89|13
1654388990000|2022-06-05 00:29:50|748.42|740.82|748.28|740.68|748.42|740.82|748.28|740.68|19
1654389000000|2022-06-05 00:30:00|748.29|740.69|748.17|740.57|748.32|740.72|748.16|740.56|20
1654389010000|2022-06-05 00:30:10|748.18|740.58|748.98|741.38|748.98|741.38|748.18|740.58|22
1654389020000|2022-06-05 00:30:20|749|741.4|748.83|741.23|749.07|741.47|748.83|741.23|20
1654389030000|2022-06-05 00:30:30|748.81|741.21|748.27|740.67|748.81|741.21|748.26|740.66|15
1654389040000|2022-06-05 00:30:40|748.16|740.56|748.14|740.54|748.16|740.56|748.05|740.45|16
1654389050000|2022-06-05 00:30:50|748.15|740.55|748.13|740.53|748.16|740.56|748.1|740.5|16
1654389060000|2022-06-05 00:31:00|748.12|740.52|747.33|739.73|748.16|740.56|747.32|739.72|25
1654389070000|2022-06-05 00:31:10|747.28|739.68|747.29|739.69|747.34|739.74|747.26|739.66|13
1654389080000|2022-06-05 00:31:20|747.28|739.68|747.28|739.68|747.28|739.68|747.25|739.65|8
1654389090000|2022-06-05 00:31:30|747.23|739.63|747.2|739.6|747.27|739.67|747.2|739.6|16
1654389100000|2022-06-05 00:31:40|747.19|739.59|747.2|739.6|747.2|739.6|747.19|739.59|2
1654389110000|2022-06-05 00:31:50|747.19|739.59|747.25|739.65|747.28|739.68|747.19|739.59|4
1654389120000|2022-06-05 00:32:00|747.26|739.66|747.04|739.44|747.26|739.66|747.04|739.44|13
1654389130000|2022-06-05 00:32:10|746.57|738.97|746.15|738.55|746.57|738.97|746.12|738.52|15
1654389140000|2022-06-05 00:32:20|746.14|738.54|745.31|737.71|746.14|738.54|745.31|737.71|24
1654389150000|2022-06-05 00:32:30|745.45|737.85|746.15|738.55|746.19|738.59|745.45|737.85|16
1654389160000|2022-06-05 00:32:40|746.17|738.57|746.18|738.58|746.18|738.58|746.08|738.48|14
1654389170000|2022-06-05 00:32:50|746.2|738.6|746.33|738.73|746.33|738.73|746.18|738.58|12
1654389180000|2022-06-05 00:33:00|746.4|738.8|746.73|739.13|746.81|739.21|746.4|738.8|15
1654389190000|2022-06-05 00:33:10|746.74|739.14|746.8|739.2|746.8|739.2|746.72|739.12|8
1654389200000|2022-06-05 00:33:20|746.86|739.26|747.06|739.46|747.06|739.46|746.86|739.26|13
1654389210000|2022-06-05 00:33:30|747.09|739.49|747.1|739.5|747.16|739.56|747.09|739.49|14
1654389220000|2022-06-05 00:33:40|747.07|739.47|746.98|739.38|747.11|739.51|746.95|739.35|12
1654389230000|2022-06-05 00:33:50|746.96|739.36|746.97|739.37|746.99|739.39|746.96|739.36|5
1654389240000|2022-06-05 00:34:00|747|739.4|747.06|739.46|747.09|739.49|747|739.4|11
1654389250000|2022-06-05 00:34:10|747.08|739.48|747.4|739.8|747.41|739.81|747.08|739.48|17
1654389260000|2022-06-05 00:34:20|747.31|739.71|747.45|739.85|747.45|739.85|747.31|739.71|8
1654389270000|2022-06-05 00:34:30|747.37|739.77|749.09|741.49|749.09|741.49|747.37|739.77|12
1654389280000|2022-06-05 00:34:40|749.07|741.47|749.43|741.83|749.66|742.06|749.07|741.47|17
1654389290000|2022-06-05 00:34:50|749.42|741.82|749.23|741.63|749.42|741.82|749.22|741.62|7
1654389300000|2022-06-05 00:35:00|749.24|741.64|749.66|742.06|749.66|742.06|749.23|741.63|16
1654389310000|2022-06-05 00:35:10|749.62|742.02|750|742.4|750|742.4|749.62|742.02|15
1654389320000|2022-06-05 00:35:20|749.96|742.36|749.87|742.27|750.24|742.64|749.87|742.27|28
1654389330000|2022-06-05 00:35:30|749.89|742.29|749.95|742.35|749.95|742.35|749.89|742.29|3
1654389340000|2022-06-05 00:35:40|749.83|742.23|750.89|743.29|750.9|743.3|749.83|742.23|20
1654389350000|2022-06-05 00:35:50|750.88|743.28|750.91|743.31|750.93|743.33|750.75|743.15|14
1654389360000|2022-06-05 00:36:00|750.93|743.33|750.34|742.74|751.01|743.41|750.34|742.74|21
1654389370000|2022-06-05 00:36:10|750.35|742.75|750.15|742.55|750.35|742.75|750.09|742.49|15
1654389380000|2022-06-05 00:36:20|750.14|742.54|750.11|742.51|750.14|742.54|750.08|742.48|8
1654389390000|2022-06-05 00:36:30|749.91|742.31|750.05|742.45|750.05|742.45|749.91|742.31|11
1654389400000|2022-06-05 00:36:40|750.06|742.46|749.91|742.31|750.06|742.46|749.91|742.31|4
1654389420000|2022-06-05 00:37:00|749.9|742.3|749.41|741.81|749.9|742.3|749.28|741.68|12
1654389430000|2022-06-05 00:37:10|749.39|741.79|749.23|741.63|749.4|741.8|749.2|741.6|17
1654389440000|2022-06-05 00:37:20|749.24|741.64|749.26|741.66|749.26|741.66|749.22|741.62|8
1654389450000|2022-06-05 00:37:30|749.27|741.67|749.26|741.66|749.27|741.67|749.23|741.63|9
1654389460000|2022-06-05 00:37:40|749.25|741.65|749.23|741.63|749.3|741.7|749.23|741.63|8
1654389470000|2022-06-05 00:37:50|749.24|741.64|748.69|741.09|749.24|741.64|748.69|741.09|5
1654389480000|2022-06-05 00:38:00|748.62|741.02|747.74|740.14|748.62|741.02|747.28|739.68|29
1654389490000|2022-06-05 00:38:10|747.73|740.13|747.34|739.74|747.75|740.15|747.34|739.74|17
1654389500000|2022-06-05 00:38:20|747.35|739.75|747.24|739.64|747.42|739.82|747.24|739.64|20
1654389510000|2022-06-05 00:38:30|747.25|739.65|747.01|739.41|747.32|739.72|747.01|739.41|17
1654389520000|2022-06-05 00:38:40|747|739.4|747.01|739.41|747.03|739.43|746.95|739.35|18
1654389530000|2022-06-05 00:38:50|747.02|739.42|747.01|739.41|747.03|739.43|747.01|739.41|10
1654389540000|2022-06-05 00:39:00|747.02|739.42|747.19|739.59|747.5|739.9|747.02|739.42|19
1654389550000|2022-06-05 00:39:10|747.21|739.61|747.81|740.21|747.87|740.27|747.21|739.61|25
1654389560000|2022-06-05 00:39:20|747.87|740.27|748.11|740.51|748.11|740.51|747.87|740.27|24
1654389570000|2022-06-05 00:39:30|748.14|740.54|747.95|740.35|748.16|740.56|747.94|740.34|15
1654389580000|2022-06-05 00:39:40|747.93|740.33|747.98|740.38|748.12|740.52|747.92|740.32|24
1654389590000|2022-06-05 00:39:50|748.01|740.41|748|740.4|748.01|740.41|747.92|740.32|12
1654389600000|2022-06-05 00:40:00|747.99|740.39|747.94|740.34|748|740.4|747.89|740.29|13
1654389610000|2022-06-05 00:40:10|747.96|740.36|747.78|740.18|747.96|740.36|747.78|740.18|15
1654389620000|2022-06-05 00:40:20|747.8|740.2|747.84|740.24|747.84|740.24|747.78|740.18|17
1654389630000|2022-06-05 00:40:30|747.93|740.33|747.83|740.23|748.04|740.44|747.79|740.19|19
1654389640000|2022-06-05 00:40:40|747.82|740.22|747.86|740.26|748.02|740.42|747.82|740.22|13
1654389650000|2022-06-05 00:40:50|747.83|740.23|748.12|740.52|748.42|740.82|747.81|740.21|26
1654389660000|2022-06-05 00:41:00|748.13|740.53|747.38|739.78|748.16|740.56|747.38|739.78|28
1654389670000|2022-06-05 00:41:10|747.34|739.74|747.23|739.63|747.34|739.74|747.15|739.55|21
1654389680000|2022-06-05 00:41:20|747.24|739.64|747.12|739.52|747.3|739.7|747.12|739.52|6
1654389690000|2022-06-05 00:41:30|747.13|739.53|747.05|739.45|747.14|739.54|747.05|739.45|6
1654389700000|2022-06-05 00:41:40|747.07|739.47|746.93|739.33|747.07|739.47|746.82|739.22|23
1654389710000|2022-06-05 00:41:50|746.95|739.35|746.25|738.65|746.97|739.37|746.21|738.61|21
1654389720000|2022-06-05 00:42:00|745.98|738.38|745.26|737.66|745.98|738.38|745.23|737.63|21
1654389730000|2022-06-05 00:42:10|745.25|737.65|744.47|736.87|745.25|737.65|744.47|736.87|22
1654389740000|2022-06-05 00:42:20|744.46|736.86|744.39|736.79|744.46|736.86|744.38|736.78|10
1654389750000|2022-06-05 00:42:30|744.35|736.75|744.37|736.77|745.07|737.47|744.35|736.75|22
1654389760000|2022-06-05 00:42:40|744.35|736.75|743.39|735.79|744.36|736.76|743.37|735.77|28
1654389770000|2022-06-05 00:42:50|743.37|735.77|743.37|735.77|743.38|735.78|743.36|735.76|7
1654389780000|2022-06-05 00:43:00|743.39|735.79|744.27|736.67|744.27|736.67|743.39|735.79|20
1654389790000|2022-06-05 00:43:10|744.32|736.72|744.56|736.96|744.63|737.03|744.24|736.64|12
1654389800000|2022-06-05 00:43:20|744.57|736.97|744.54|736.94|744.57|736.97|744.54|736.94|2
1654389810000|2022-06-05 00:43:30|744.53|736.93|744.27|736.67|744.53|736.93|744.22|736.62|11
1654389820000|2022-06-05 00:43:40|744.31|736.71|744.32|736.72|744.36|736.76|744.31|736.71|7
1654389830000|2022-06-05 00:43:50|744.54|736.94|744.41|736.81|744.55|736.95|744.39|736.79|19
1654389840000|2022-06-05 00:44:00|744.42|736.82|744.69|737.09|744.69|737.09|744.15|736.55|22
1654389850000|2022-06-05 00:44:10|744.71|737.11|744.71|737.11|744.76|737.16|744.71|737.11|11
1654389860000|2022-06-05 00:44:20|744.7|737.1|744.23|736.63|744.71|737.11|744.22|736.62|16
1654389870000|2022-06-05 00:44:30|744.24|736.64|743.99|736.39|744.25|736.65|743.95|736.35|7
1654389880000|2022-06-05 00:44:40|743.98|736.38|744.08|736.48|744.1|736.5|743.89|736.29|15
1654389890000|2022-06-05 00:44:50|744.11|736.51|744.08|736.48|744.12|736.52|744|736.4|21
1654389900000|2022-06-05 00:45:00|744.11|736.51|744.17|736.57|744.23|736.63|744.11|736.51|17
1654389910000|2022-06-05 00:45:10|744.13|736.53|744.15|736.55|744.21|736.61|744.04|736.44|25
1654389920000|2022-06-05 00:45:20|744.14|736.54|744.21|736.61|744.22|736.62|744.1|736.5|13
1654389930000|2022-06-05 00:45:30|744.22|736.62|743.9|736.3|744.22|736.62|743.5|735.9|21
1654389940000|2022-06-05 00:45:40|743.91|736.31|743.4|735.8|743.91|736.31|743.39|735.79|21
1654389950000|2022-06-05 00:45:50|743.42|735.82|744.5|736.9|744.51|736.91|743.39|735.79|19
1654389960000|2022-06-05 00:46:00|744.51|736.91|744.09|736.49|744.53|736.93|744.05|736.45|18
1654389970000|2022-06-05 00:46:10|744.08|736.48|744.22|736.62|744.22|736.62|744.08|736.48|14
1654389980000|2022-06-05 00:46:20|744.21|736.61|744.22|736.62|744.27|736.67|744.18|736.58|13
1654389990000|2022-06-05 00:46:30|744.2|736.6|744.15|736.55|744.22|736.62|744.13|736.53|10
1654390000000|2022-06-05 00:46:40|744.04|736.44|743.87|736.27|744.04|736.44|743.82|736.22|18
1654390010000|2022-06-05 00:46:50|743.9|736.3|743.86|736.26|743.9|736.3|743.86|736.26|16
1654390020000|2022-06-05 00:47:00|743.87|736.27|743.88|736.28|743.9|736.3|743.83|736.23|23
1654390030000|2022-06-05 00:47:10|743.95|736.35|743.94|736.34|743.95|736.35|743.93|736.33|6
1654390040000|2022-06-05 00:47:20|743.93|736.33|744.06|736.46|744.21|736.61|743.93|736.33|16
1654390050000|2022-06-05 00:47:30|744.09|736.49|744.03|736.43|744.12|736.52|744.01|736.41|7
1654390060000|2022-06-05 00:47:40|744.04|736.44|744.04|736.44|744.04|736.44|744.04|736.44|1
1654390070000|2022-06-05 00:47:50|744.05|736.45|744.02|736.42|744.09|736.49|744.02|736.42|9
1654390080000|2022-06-05 00:48:00|744.01|736.41|743.93|736.33|744.04|736.44|743.88|736.28|14
1654390090000|2022-06-05 00:48:10|743.96|736.36|744.04|736.44|744.04|736.44|743.95|736.35|9
1654390100000|2022-06-05 00:48:20|744.01|736.41|744.05|736.45|744.05|736.45|744.01|736.41|5
1654390110000|2022-06-05 00:48:30|744.07|736.47|744.68|737.08|744.68|737.08|744.07|736.47|25
1654390120000|2022-06-05 00:48:40|744.69|737.09|746.02|738.42|746.02|738.42|744.69|737.09|18
1654390130000|2022-06-05 00:48:50|746.05|738.45|745.44|737.84|746.05|738.45|745.32|737.72|24
1654390140000|2022-06-05 00:49:00|745.16|737.56|745.22|737.62|745.25|737.65|745.14|737.54|17
1654390150000|2022-06-05 00:49:10|745.24|737.64|745.22|737.62|745.24|737.64|745.21|737.61|5
1654390160000|2022-06-05 00:49:20|745.23|737.63|745.27|737.67|745.27|737.67|745.21|737.61|6
1654390170000|2022-06-05 00:49:30|745.28|737.68|745.16|737.56|745.35|737.75|745.16|737.56|16
1654390180000|2022-06-05 00:49:40|745.17|737.57|745.21|737.61|745.21|737.61|745.17|737.57|6
1654390190000|2022-06-05 00:49:50|745.2|737.6|745.23|737.63|745.23|737.63|745.15|737.55|14
1654390200000|2022-06-05 00:50:00|745.24|737.64|745.2|737.6|745.26|737.66|745.13|737.53|12
1654390210000|2022-06-05 00:50:10|745.21|737.61|745.4|737.8|745.4|737.8|745.16|737.56|11
1654390220000|2022-06-05 00:50:20|745.39|737.79|745.75|738.15|745.75|738.15|745.39|737.79|16
1654390230000|2022-06-05 00:50:30|745.79|738.19|745.78|738.18|745.79|738.19|745.78|738.18|2
1654390240000|2022-06-05 00:50:40|745.75|738.15|745.77|738.17|745.81|738.21|745.75|738.15|11
1654390250000|2022-06-05 00:50:50|745.81|738.21|745.73|738.13|745.85|738.25|745.7|738.1|22
1654390260000|2022-06-05 00:51:00|745.76|738.16|745.68|738.08|745.76|738.16|745.59|737.99|14
1654390270000|2022-06-05 00:51:10|745.69|738.09|745.72|738.12|745.72|738.12|745.57|737.97|13
1654390280000|2022-06-05 00:51:20|745.71|738.11|745.78|738.18|745.78|738.18|745.71|738.11|14
1654390290000|2022-06-05 00:51:30|745.76|738.16|745.4|737.8|745.77|738.17|745.36|737.76|14
1654390300000|2022-06-05 00:51:40|745.39|737.79|744.44|736.84|745.39|737.79|744.44|736.84|18
1654390310000|2022-06-05 00:51:50|744.43|736.83|744.27|736.67|744.44|736.84|744.26|736.66|17
1654390320000|2022-06-05 00:52:00|744.24|736.64|744.21|736.61|744.24|736.64|744.19|736.59|15
1654390330000|2022-06-05 00:52:10|744.18|736.58|744.22|736.62|744.56|736.96|744.08|736.48|22
1654390340000|2022-06-05 00:52:20|744.24|736.64|743.32|735.72|744.24|736.64|743.31|735.71|20
1654390350000|2022-06-05 00:52:30|743.34|735.74|743.46|735.86|743.46|735.86|743.26|735.66|21
1654390360000|2022-06-05 00:52:40|743.43|735.83|743.29|735.69|743.46|735.86|743.29|735.69|16
1654390370000|2022-06-05 00:52:50|743.3|735.7|743.36|735.76|743.45|735.85|743.3|735.7|17
1654390380000|2022-06-05 00:53:00|743.35|735.75|743.26|735.66|743.35|735.75|743.16|735.56|24
1654390390000|2022-06-05 00:53:10|743.27|735.67|743.29|735.69|743.34|735.74|743.27|735.67|13
1654390400000|2022-06-05 00:53:20|743.3|735.7|743.63|736.03|743.66|736.06|743.29|735.69|22
1654390410000|2022-06-05 00:53:30|743.62|736.02|743.75|736.15|743.83|736.23|743.52|735.92|21
1654390420000|2022-06-05 00:53:40|743.79|736.19|743.77|736.17|743.84|736.24|743.76|736.16|12
1654390430000|2022-06-05 00:53:50|743.76|736.16|743.19|735.59|743.78|736.18|743.18|735.58|15
1654390440000|2022-06-05 00:54:00|743.2|735.6|743.19|735.59|743.27|735.67|743.17|735.57|17
1654390450000|2022-06-05 00:54:10|743.16|735.56|743.39|735.79|743.39|735.79|743.14|735.54|16
1654390460000|2022-06-05 00:54:20|743.38|735.78|743.4|735.8|743.4|735.8|743.38|735.78|2
1654390470000|2022-06-05 00:54:30|743.37|735.77|743.27|735.67|743.38|735.78|743.27|735.67|6
1654390480000|2022-06-05 00:54:40|743.3|735.7|743.28|735.68|743.32|735.72|743.19|735.59|12
1654390490000|2022-06-05 00:54:50|743.25|735.65|742.95|735.35|743.25|735.65|742.95|735.35|16
1654390500000|2022-06-05 00:55:00|742.47|734.87|742.3|734.7|742.47|734.87|742.28|734.68|19
1654390510000|2022-06-05 00:55:10|742.77|735.17|742.27|734.67|742.77|735.17|742.27|734.67|19
1654390520000|2022-06-05 00:55:20|742.26|734.66|742.2|734.6|742.32|734.72|742.18|734.58|16
1654390530000|2022-06-05 00:55:30|742.19|734.59|742.46|734.86|742.5|734.9|742.19|734.59|14
1654390540000|2022-06-05 00:55:40|742.45|734.85|742.7|735.1|742.7|735.1|742.45|734.85|14
1654390550000|2022-06-05 00:55:50|742.66|735.06|742.36|734.76|742.66|735.06|742.34|734.74|20
1654390560000|2022-06-05 00:56:00|742.35|734.75|742.43|734.83|742.44|734.84|742.31|734.71|14
1654390570000|2022-06-05 00:56:10|742.44|734.84|742.63|735.03|742.67|735.07|742.38|734.78|20
1654390580000|2022-06-05 00:56:20|742.68|735.08|742.87|735.27|742.91|735.31|742.64|735.04|19
1654390590000|2022-06-05 00:56:30|743.11|735.51|743.67|736.07|743.67|736.07|743.11|735.51|13
1654390600000|2022-06-05 00:56:40|743.61|736.01|743.64|736.04|743.66|736.06|743.54|735.94|13
1654390610000|2022-06-05 00:56:50|743.65|736.05|743.65|736.05|743.69|736.09|743.61|736.01|11
1654390620000|2022-06-05 00:57:00|743.68|736.08|744.19|736.59|744.35|736.75|743.65|736.05|19
1654390630000|2022-06-05 00:57:10|744.18|736.58|742.61|735.01|744.18|736.58|742.61|735.01|25
1654390640000|2022-06-05 00:57:20|742.6|735|742.86|735.26|742.87|735.27|742.49|734.89|15
1654390650000|2022-06-05 00:57:30|742.85|735.25|742.92|735.32|742.94|735.34|742.85|735.25|10
1654390660000|2022-06-05 00:57:40|742.91|735.31|743.13|735.53|743.13|735.53|742.91|735.31|13
1654390670000|2022-06-05 00:57:50|743.1|735.5|743.11|735.51|743.19|735.59|743.09|735.49|14
1654390680000|2022-06-05 00:58:00|743.09|735.49|743.17|735.57|743.53|735.93|743.08|735.48|27
1654390690000|2022-06-05 00:58:10|743.16|735.56|743.09|735.49|743.24|735.64|743.07|735.47|19
1654390700000|2022-06-05 00:58:20|743.07|735.47|743.07|735.47|743.11|735.51|743.04|735.44|15
1654390710000|2022-06-05 00:58:30|743.09|735.49|743.52|735.92|743.57|735.97|743.04|735.44|28
1654390720000|2022-06-05 00:58:40|743.5|735.9|743.48|735.88|743.53|735.93|743.47|735.87|23
1654390730000|2022-06-05 00:58:50|743.45|735.85|743.28|735.68|743.48|735.88|743.19|735.59|20
1654390740000|2022-06-05 00:59:00|743.25|735.65|742.51|734.91|743.26|735.66|742.49|734.89|23
1654390750000|2022-06-05 00:59:10|742.5|734.9|742.45|734.85|742.5|734.9|742.42|734.82|17
1654390760000|2022-06-05 00:59:20|742.5|734.9|742.87|735.27|742.88|735.28|742.43|734.83|19
1654390770000|2022-06-05 00:59:30|742.88|735.28|742.94|735.34|743.03|735.43|742.74|735.14|18
1654390780000|2022-06-05 00:59:40|742.93|735.33|742.44|734.84|742.95|735.35|742.43|734.83|17
1654390790000|2022-06-05 00:59:50|742.43|734.83|742.38|734.78|742.46|734.86|742.37|734.77|12
1654390800000|2022-06-05 01:00:00|742.39|734.79|742.3|734.7|742.39|734.79|742.3|734.7|16
1654390810000|2022-06-05 01:00:10|742.28|734.68|742.28|734.68|742.3|734.7|742.18|734.58|13
1654390820000|2022-06-05 01:00:20|742.27|734.67|741.92|734.32|742.27|734.67|741.92|734.32|15
1654390830000|2022-06-05 01:00:30|741.93|734.33|742.01|734.41|742.02|734.42|741.79|734.19|15
1654390840000|2022-06-05 01:00:40|741.97|734.37|741.87|734.27|742.02|734.42|741.78|734.18|13
1654390850000|2022-06-05 01:00:50|741.92|734.32|741.28|733.68|741.92|734.32|741.28|733.68|10
1654390860000|2022-06-05 01:01:00|741.31|733.71|741.76|734.16|741.8|734.2|741.22|733.62|21
1654390870000|2022-06-05 01:01:10|741.69|734.09|741.19|733.59|741.92|734.32|741.11|733.51|25
1654390880000|2022-06-05 01:01:20|741.18|733.58|741.43|733.83|741.49|733.89|741.18|733.58|16
1654390890000|2022-06-05 01:01:30|741.44|733.84|741.64|734.04|741.79|734.19|741.44|733.84|27
1654390900000|2022-06-05 01:01:40|741.66|734.06|741.85|734.25|741.85|734.25|741.61|734.01|16
1654390910000|2022-06-05 01:01:50|741.88|734.28|741.39|733.79|741.97|734.37|741.38|733.78|21
1654390920000|2022-06-05 01:02:00|741.38|733.78|741.27|733.67|741.4|733.8|741.25|733.65|13
1654390930000|2022-06-05 01:02:10|741.3|733.7|740.99|733.39|741.3|733.7|740.99|733.39|17
1654390940000|2022-06-05 01:02:20|741|733.4|740.85|733.25|741.18|733.58|740.41|732.81|26
1654390950000|2022-06-05 01:02:30|740.87|733.27|741.11|733.51|741.11|733.51|740.78|733.18|21
1654390960000|2022-06-05 01:02:40|741.1|733.5|741.07|733.47|741.11|733.51|741.06|733.46|16
1654390970000|2022-06-05 01:02:50|741.1|733.5|741.53|733.93|741.65|734.05|741.1|733.5|17
1654390980000|2022-06-05 01:03:00|741.55|733.95|741.52|733.92|741.62|734.02|741.29|733.69|27
1654390990000|2022-06-05 01:03:10|741.5|733.9|741.56|733.96|741.56|733.96|741.44|733.84|13
1654391000000|2022-06-05 01:03:20|741.54|733.94|741.22|733.62|741.56|733.96|741.22|733.62|24
1654391010000|2022-06-05 01:03:30|741.19|733.59|741.11|733.51|741.27|733.67|741.08|733.48|19
1654391020000|2022-06-05 01:03:40|741.21|733.61|741.22|733.62|741.22|733.62|740.9|733.3|7
1654391030000|2022-06-05 01:03:50|741.24|733.64|741.28|733.68|741.31|733.71|741.21|733.61|11
1654391040000|2022-06-05 01:04:00|741.29|733.69|741.26|733.66|741.31|733.71|741.24|733.64|13
1654391050000|2022-06-05 01:04:10|741.3|733.7|741.63|734.03|741.63|734.03|741.3|733.7|25
1654391060000|2022-06-05 01:04:20|741.61|734.01|741.77|734.17|741.79|734.19|741.44|733.84|22
1654391070000|2022-06-05 01:04:30|741.83|734.23|741.91|734.31|741.98|734.38|741.71|734.11|18
1654391080000|2022-06-05 01:04:40|741.94|734.34|742.12|734.52|742.12|734.52|741.94|734.34|17
1654391090000|2022-06-05 01:04:50|742.11|734.51|742.09|734.49|742.24|734.64|742|734.4|17
1654391100000|2022-06-05 01:05:00|742.1|734.5|741.1|733.5|742.1|734.5|741.1|733.5|24
1654391110000|2022-06-05 01:05:10|741.08|733.48|741.2|733.6|741.21|733.61|741.07|733.47|15
1654391120000|2022-06-05 01:05:20|741.19|733.59|741.38|733.78|741.38|733.78|741.18|733.58|19
1654391130000|2022-06-05 01:05:30|741.43|733.83|741.84|734.24|741.94|734.34|741.43|733.83|21
1654391140000|2022-06-05 01:05:40|741.88|734.28|742.4|734.8|742.41|734.81|741.86|734.26|16
1654391150000|2022-06-05 01:05:50|742.42|734.82|742.43|734.83|742.43|734.83|742.4|734.8|5
1654391160000|2022-06-05 01:06:00|742.41|734.81|742.22|734.62|742.67|735.07|742.21|734.61|23
1654391170000|2022-06-05 01:06:10|742.23|734.63|742.41|734.81|742.44|734.84|742.23|734.63|12
1654391180000|2022-06-05 01:06:20|742.35|734.75|741.99|734.39|742.35|734.75|741.97|734.37|14
1654391190000|2022-06-05 01:06:30|742|734.4|741.96|734.36|742|734.4|741.92|734.32|12
1654391200000|2022-06-05 01:06:40|741.95|734.35|741.32|733.72|741.96|734.36|741.31|733.71|18
1654391210000|2022-06-05 01:06:50|741.33|733.73|741.31|733.71|741.46|733.86|741.31|733.71|10
1654391220000|2022-06-05 01:07:00|741.3|733.7|741.27|733.67|741.3|733.7|741.16|733.56|13
1654391230000|2022-06-05 01:07:10|741.28|733.68|741.88|734.28|741.94|734.34|741.26|733.66|20
1654391240000|2022-06-05 01:07:20|741.89|734.29|741.37|733.77|741.89|734.29|741.36|733.76|13
1654391250000|2022-06-05 01:07:30|741.36|733.76|741.36|733.76|741.39|733.79|741.27|733.67|18
1654391260000|2022-06-05 01:07:40|741.52|733.92|741.76|734.16|741.8|734.2|741.52|733.92|19
1654391270000|2022-06-05 01:07:50|741.75|734.15|741.77|734.17|741.79|734.19|741.75|734.15|12
1654391280000|2022-06-05 01:08:00|741.76|734.16|741.35|733.75|741.76|734.16|741.35|733.75|9
1654391290000|2022-06-05 01:08:10|741.34|733.74|741.34|733.74|741.34|733.74|741.34|733.74|1
1654391300000|2022-06-05 01:08:20|741.35|733.75|741.37|733.77|741.37|733.77|741.34|733.74|11
1654391310000|2022-06-05 01:08:30|741.36|733.76|741.33|733.73|741.36|733.76|741.33|733.73|6
1654391320000|2022-06-05 01:08:40|741.29|733.69|741.29|733.69|741.29|733.69|741.29|733.69|1
1654391330000|2022-06-05 01:08:50|741.28|733.68|741.29|733.69|741.33|733.73|741.01|733.41|20
1654391340000|2022-06-05 01:09:00|741.27|733.67|741.1|733.5|741.29|733.69|741.05|733.45|14
1654391350000|2022-06-05 01:09:10|741.09|733.49|740.93|733.33|741.09|733.49|740.93|733.33|20
1654391360000|2022-06-05 01:09:20|740.91|733.31|740.7|733.1|740.94|733.34|740.58|732.98|12
1654391370000|2022-06-05 01:09:30|740.85|733.25|740.8|733.2|740.98|733.38|740.79|733.19|27
1654391380000|2022-06-05 01:09:40|740.81|733.21|740.53|732.93|740.88|733.28|740.52|732.92|26
1654391390000|2022-06-05 01:09:50|740.55|732.95|741.01|733.41|741.08|733.48|740.47|732.87|19
1654391400000|2022-06-05 01:10:00|740.97|733.37|741.03|733.43|741.03|733.43|740.76|733.16|21
1654391410000|2022-06-05 01:10:10|741.01|733.41|740.89|733.29|741.01|733.41|740.77|733.17|17
1654391420000|2022-06-05 01:10:20|741|733.4|740.96|733.36|741|733.4|740.85|733.25|18
1654391430000|2022-06-05 01:10:30|740.92|733.32|740.85|733.25|740.93|733.33|740.85|733.25|11
1654391440000|2022-06-05 01:10:40|740.84|733.24|740.8|733.2|740.9|733.3|740.8|733.2|11
1654391450000|2022-06-05 01:10:50|740.85|733.25|740.88|733.28|740.91|733.31|740.85|733.25|14
1654391460000|2022-06-05 01:11:00|740.91|733.31|740.89|733.29|740.95|733.35|740.85|733.25|23
1654391470000|2022-06-05 01:11:10|740.86|733.26|740.44|732.84|740.86|733.26|740.44|732.84|21
1654391480000|2022-06-05 01:11:20|740.43|732.83|740.01|732.41|740.43|732.83|739.46|731.86|25
1654391490000|2022-06-05 01:11:30|740.02|732.42|740.11|732.51|740.14|732.54|739.97|732.37|24
1654391500000|2022-06-05 01:11:40|740.09|732.49|739.96|732.36|740.11|732.51|739.96|732.36|17
1654391510000|2022-06-05 01:11:50|739.97|732.37|740.06|732.46|740.12|732.52|739.9|732.3|27
1654391520000|2022-06-05 01:12:00|740.08|732.48|739.98|732.38|740.08|732.48|739.92|732.32|22
1654391530000|2022-06-05 01:12:10|739.97|732.37|739.95|732.35|739.99|732.39|739.91|732.31|16
1654391540000|2022-06-05 01:12:20|739.94|732.34|740.59|732.99|740.59|732.99|739.94|732.34|16
1654391550000|2022-06-05 01:12:30|740.57|732.97|741.17|733.57|741.17|733.57|740.57|732.97|16
1654391560000|2022-06-05 01:12:40|741.15|733.55|741.05|733.45|741.23|733.63|741.05|733.45|20
1654391570000|2022-06-05 01:12:50|741.1|733.5|741.19|733.59|741.22|733.62|741.05|733.45|10
1654391580000|2022-06-05 01:13:00|741.22|733.62|741.23|733.63|741.27|733.67|740.98|733.38|22
1654391590000|2022-06-05 01:13:10|741.22|733.62|741.21|733.61|741.26|733.66|741.19|733.59|15
1654391600000|2022-06-05 01:13:20|741.24|733.64|741.21|733.61|741.24|733.64|741.18|733.58|13
1654391610000|2022-06-05 01:13:30|741.22|733.62|741.15|733.55|741.23|733.63|741.1|733.5|24
1654391620000|2022-06-05 01:13:40|741.17|733.57|741.19|733.59|741.2|733.6|741.05|733.45|18
1654391630000|2022-06-05 01:13:50|741.18|733.58|741.23|733.63|741.27|733.67|741.17|733.57|12
1654391640000|2022-06-05 01:14:00|741.26|733.66|741.24|733.64|741.27|733.67|741.23|733.63|9
1654391650000|2022-06-05 01:14:10|741.23|733.63|741.16|733.56|741.24|733.64|741.15|733.55|18
1654391660000|2022-06-05 01:14:20|741.15|733.55|741.15|733.55|741.17|733.57|741.15|733.55|3
1654391670000|2022-06-05 01:14:30|741.08|733.48|741.08|733.48|741.09|733.49|741.07|733.47|7
1654391680000|2022-06-05 01:14:40|741.09|733.49|741.06|733.46|741.12|733.52|741.06|733.46|9
1654391690000|2022-06-05 01:14:50|741.09|733.49|740.31|732.71|741.1|733.5|740.31|732.71|21
1654391700000|2022-06-05 01:15:00|740.32|732.72|739.46|731.86|740.32|732.72|739.41|731.81|25
1654391710000|2022-06-05 01:15:10|739.47|731.87|739.29|731.69|739.47|731.87|739.27|731.67|13
1654391720000|2022-06-05 01:15:20|739.3|731.7|739.18|731.58|739.3|731.7|739.18|731.58|17
1654391730000|2022-06-05 01:15:30|739.2|731.6|738.24|730.64|739.2|731.6|738.19|730.59|26
1654391740000|2022-06-05 01:15:40|738.17|730.57|739|731.4|739.03|731.43|738.17|730.57|25
1654391750000|2022-06-05 01:15:50|738.94|731.34|738.89|731.29|738.97|731.37|738.86|731.26|11
1654391760000|2022-06-05 01:16:00|738.92|731.32|740.46|732.86|740.47|732.87|738.92|731.32|29
1654391770000|2022-06-05 01:16:10|740.44|732.84|740.66|733.06|740.66|733.06|740.42|732.82|16
1654391780000|2022-06-05 01:16:20|740.65|733.05|740.06|732.46|740.67|733.07|740.06|732.46|21
1654391790000|2022-06-05 01:16:30|740.02|732.42|740.14|732.54|740.14|732.54|740.02|732.42|7
1654391800000|2022-06-05 01:16:40|740.15|732.55|740.44|732.84|740.48|732.88|740.13|732.53|13
1654391810000|2022-06-05 01:16:50|740.46|732.86|740.63|733.03|740.66|733.06|740.36|732.76|22
1654391820000|2022-06-05 01:17:00|740.62|733.02|740.67|733.07|740.67|733.07|740.6|733|8
1654391830000|2022-06-05 01:17:10|740.68|733.08|740.88|733.28|740.88|733.28|740.67|733.07|7
1654391840000|2022-06-05 01:17:20|740.86|733.26|740.92|733.32|741.11|733.51|740.86|733.26|14
1654391850000|2022-06-05 01:17:30|740.88|733.28|740.89|733.29|740.91|733.31|740.82|733.22|13
1654391860000|2022-06-05 01:17:40|740.88|733.28|740.37|732.77|740.93|733.33|740.36|732.76|24
1654391870000|2022-06-05 01:17:50|740.38|732.78|740.3|732.7|740.38|732.78|740.26|732.66|8
1654391880000|2022-06-05 01:18:00|740.31|732.71|740.35|732.75|740.35|732.75|740.22|732.62|15
1654391890000|2022-06-05 01:18:10|740.32|732.72|740.58|732.98|740.64|733.04|740.31|732.71|24
1654391900000|2022-06-05 01:18:20|740.59|732.99|741.23|733.63|741.23|733.63|740.59|732.99|22
1654391910000|2022-06-05 01:18:30|741.05|733.45|741.57|733.97|741.57|733.97|740.91|733.31|9
1654391920000|2022-06-05 01:18:40|741.56|733.96|741.68|734.08|741.73|734.13|741.52|733.92|13
1654391930000|2022-06-05 01:18:50|741.66|734.06|742.56|734.96|742.56|734.96|741.63|734.03|17
1654391940000|2022-06-05 01:19:00|742.57|734.97|743.29|735.69|743.67|736.07|742.55|734.95|26
1654391950000|2022-06-05 01:19:10|743.25|735.65|742.65|735.05|743.25|735.65|742.29|734.69|25
1654391960000|2022-06-05 01:19:20|742.67|735.07|742.38|734.78|742.82|735.22|742.26|734.66|20
1654391970000|2022-06-05 01:19:30|742.54|734.94|742.38|734.78|742.78|735.18|742.36|734.76|21
1654391980000|2022-06-05 01:19:40|742.39|734.79|742.34|734.74|742.4|734.8|742.31|734.71|14
1654391990000|2022-06-05 01:19:50|742.35|734.75|741.91|734.31|742.35|734.75|741.88|734.28|16
1654392000000|2022-06-05 01:20:00|741.95|734.35|742.29|734.69|742.29|734.69|741.95|734.35|25
1654392010000|2022-06-05 01:20:10|742.3|734.7|742.61|735.01|742.71|735.11|742.3|734.7|14
1654392020000|2022-06-05 01:20:20|742.64|735.04|742.9|735.3|742.9|735.3|742.54|734.94|19
1654392030000|2022-06-05 01:20:30|742.91|735.31|742.75|735.15|742.97|735.37|742.72|735.12|7
1654392040000|2022-06-05 01:20:40|742.8|735.2|742.86|735.26|742.91|735.31|742.72|735.12|16
1654392050000|2022-06-05 01:20:50|742.88|735.28|742.89|735.29|742.9|735.3|742.84|735.24|14
1654392060000|2022-06-05 01:21:00|742.85|735.25|742.6|735|742.85|735.25|742.58|734.98|19
1654392070000|2022-06-05 01:21:10|742.63|735.03|742.78|735.18|742.78|735.18|742.49|734.89|20
1654392080000|2022-06-05 01:21:20|742.75|735.15|742.32|734.72|742.76|735.16|742.32|734.72|19
1654392090000|2022-06-05 01:21:30|742.33|734.73|742.13|734.53|742.37|734.77|742.13|734.53|15
1654392100000|2022-06-05 01:21:40|742.12|734.52|742.19|734.59|742.19|734.59|742.07|734.47|12
1654392110000|2022-06-05 01:21:50|742.2|734.6|742.17|734.57|742.3|734.7|742.17|734.57|13
1654392120000|2022-06-05 01:22:00|742.21|734.61|742.22|734.62|742.24|734.64|742.14|734.54|10
1654392130000|2022-06-05 01:22:10|742.18|734.58|742.31|734.71|742.33|734.73|742.14|734.54|10
1654392140000|2022-06-05 01:22:20|742.28|734.68|742.25|734.65|742.28|734.68|742.22|734.62|6
1654392150000|2022-06-05 01:22:30|742.24|734.64|742.24|734.64|742.25|734.65|742.24|734.64|7
1654392160000|2022-06-05 01:22:40|742.23|734.63|742.34|734.74|742.34|734.74|742.23|734.63|4
1654392170000|2022-06-05 01:22:50|742.33|734.73|742.06|734.46|742.33|734.73|742.06|734.46|10
1654392180000|2022-06-05 01:23:00|741.99|734.39|742.19|734.59|742.21|734.61|741.88|734.28|23
1654392190000|2022-06-05 01:23:10|742.2|734.6|742.24|734.64|742.24|734.64|742.2|734.6|12
1654392200000|2022-06-05 01:23:20|742.21|734.61|742.11|734.51|742.21|734.61|741.85|734.25|10
1654392210000|2022-06-05 01:23:30|742.1|734.5|741.83|734.23|742.1|734.5|741.59|733.99|27
1654392220000|2022-06-05 01:23:40|741.84|734.24|741.82|734.22|741.86|734.26|741.79|734.19|12
1654392230000|2022-06-05 01:23:50|741.81|734.21|742.12|734.52|742.12|734.52|741.81|734.21|14
1654392240000|2022-06-05 01:24:00|742.11|734.51|742|734.4|742.11|734.51|741.82|734.22|25
1654392250000|2022-06-05 01:24:10|741.98|734.38|742|734.4|742.06|734.46|741.98|734.38|8
1654392260000|2022-06-05 01:24:20|742.05|734.45|742.5|734.9|742.55|734.95|742.05|734.45|23
1654392270000|2022-06-05 01:24:30|742.64|735.04|742.58|734.98|742.68|735.08|742.57|734.97|14
1654392280000|2022-06-05 01:24:40|742.64|735.04|742.68|735.08|742.73|735.13|742.58|734.98|16
1654392290000|2022-06-05 01:24:50|742.67|735.07|742.8|735.2|742.8|735.2|742.65|735.05|18
1654392300000|2022-06-05 01:25:00|742.79|735.19|743|735.4|743.01|735.41|742.64|735.04|17
1654392310000|2022-06-05 01:25:10|743.01|735.41|743.42|735.82|743.42|735.82|742.76|735.16|13
1654392320000|2022-06-05 01:25:20|743.48|735.88|744.41|736.81|744.41|736.81|743.48|735.88|19
1654392330000|2022-06-05 01:25:30|744.4|736.8|744.37|736.77|744.41|736.81|744.2|736.6|19
1654392340000|2022-06-05 01:25:40|744.35|736.75|744.53|736.93|744.64|737.04|744.35|736.75|14
1654392350000|2022-06-05 01:25:50|744.46|736.86|744.5|736.9|744.53|736.93|744.46|736.86|7
1654392360000|2022-06-05 01:26:00|744.47|736.87|744.54|736.94|744.54|736.94|744.45|736.85|11
1654392370000|2022-06-05 01:26:10|744.55|736.95|744.26|736.66|744.55|736.95|744.08|736.48|19
1654392380000|2022-06-05 01:26:20|744.27|736.67|744.28|736.68|744.28|736.68|744.26|736.66|7
1654392390000|2022-06-05 01:26:30|744.27|736.67|743.35|735.75|744.27|736.67|743.35|735.75|21
1654392400000|2022-06-05 01:26:40|743.34|735.74|743.22|735.62|743.35|735.75|743.22|735.62|15
1654392410000|2022-06-05 01:26:50|743.23|735.63|743.12|735.52|743.25|735.65|743.12|735.52|16
1654392420000|2022-06-05 01:27:00|743.09|735.49|743.17|735.57|743.17|735.57|743.06|735.46|12
1654392430000|2022-06-05 01:27:10|743.16|735.56|743.17|735.57|743.17|735.57|743.16|735.56|4
1654392440000|2022-06-05 01:27:20|743.16|735.56|743.16|735.56|743.16|735.56|743.05|735.45|13
1654392450000|2022-06-05 01:27:30|743.19|735.59|743.14|735.54|743.19|735.59|743.07|735.47|13
1654392460000|2022-06-05 01:27:40|743.15|735.55|742.35|734.75|743.16|735.56|742.35|734.75|15
1654392470000|2022-06-05 01:27:50|742.37|734.77|742.27|734.67|742.37|734.77|742.27|734.67|8
1654392480000|2022-06-05 01:28:00|742.34|734.74|742.25|734.65|742.37|734.77|742.06|734.46|17
1654392490000|2022-06-05 01:28:10|742.24|734.64|742.64|735.04|742.64|735.04|742.23|734.63|15
1654392500000|2022-06-05 01:28:20|742.66|735.06|742.86|735.26|742.87|735.27|742.66|735.06|11
1654392510000|2022-06-05 01:28:30|742.87|735.27|743.53|735.93|743.59|735.99|742.86|735.26|28
1654392520000|2022-06-05 01:28:40|743.54|735.94|743.54|735.94|743.6|736|743.54|735.94|9
1654392530000|2022-06-05 01:28:50|743.57|735.97|743.53|735.93|743.7|736.1|743.53|735.93|15
1654392540000|2022-06-05 01:29:00|743.54|735.94|743.55|735.95|743.62|736.02|743.53|735.93|7
1654392550000|2022-06-05 01:29:10|743.56|735.96|743.55|735.95|743.57|735.97|743.54|735.94|6
1654392560000|2022-06-05 01:29:20|743.56|735.96|743.56|735.96|743.56|735.96|743.55|735.95|3
1654392570000|2022-06-05 01:29:30|743.49|735.89|743.91|736.31|744.2|736.6|743.49|735.89|27
1654392580000|2022-06-05 01:29:40|743.9|736.3|743.96|736.36|744.07|736.47|743.88|736.28|10
1654392590000|2022-06-05 01:29:50|744|736.4|743.66|736.06|744|736.4|743.66|736.06|14
1654392600000|2022-06-05 01:30:00|743.62|736.02|743.75|736.15|743.82|736.22|743.62|736.02|20
1654392610000|2022-06-05 01:30:10|743.74|736.14|743.13|735.53|743.82|736.22|740.15|733.25|18
1654392620000|2022-06-05 01:30:20|743.12|735.52|742.68|735.08|743.12|735.52|742.67|735.07|10
1654392630000|2022-06-05 01:30:30|742.66|735.06|743.05|735.45|743.05|735.45|742.66|735.06|9
1654392640000|2022-06-05 01:30:40|743.13|735.53|743.13|735.53|743.14|735.54|743.08|735.48|6
1654392650000|2022-06-05 01:30:50|743.1|735.5|743.02|735.42|743.1|735.5|742.99|735.39|6
1654392660000|2022-06-05 01:31:00|743.44|735.84|744.34|736.74|744.34|736.74|743.43|735.83|27
1654392670000|2022-06-05 01:31:10|744.28|736.68|745.13|737.53|745.21|737.61|744.26|736.66|23
1654392680000|2022-06-05 01:31:20|745.18|737.58|746.46|738.86|746.46|738.86|745.18|737.58|17
1654392690000|2022-06-05 01:31:30|746.47|738.87|746.76|739.16|746.76|739.16|746.45|738.85|8
1654392700000|2022-06-05 01:31:40|746.86|739.26|747.02|739.42|747.06|739.46|746.86|739.26|16
1654392710000|2022-06-05 01:31:50|746.98|739.38|747.03|739.43|747.05|739.45|746.96|739.36|13
1654392720000|2022-06-05 01:32:00|747.04|739.44|746.29|738.69|747.06|739.46|746.29|738.69|22
1654392730000|2022-06-05 01:32:10|746.28|738.68|746.5|738.9|746.5|738.9|745.9|738.3|17
1654392740000|2022-06-05 01:32:20|746.48|738.88|746.55|738.95|746.6|739|746.48|738.88|11
1654392750000|2022-06-05 01:32:30|746.58|738.98|746.68|739.08|746.75|739.15|746.55|738.95|10
1654392760000|2022-06-05 01:32:40|746.63|739.03|746.74|739.14|746.75|739.15|746.63|739.03|11
1654392770000|2022-06-05 01:32:50|746.73|739.13|746.67|739.07|746.77|739.17|746.67|739.07|12
1654392780000|2022-06-05 01:33:00|746.5|738.9|746.3|738.7|746.5|738.9|746.23|738.63|8
1654392790000|2022-06-05 01:33:10|746.19|738.59|746.23|738.63|746.24|738.64|746.19|738.59|6
1654392800000|2022-06-05 01:33:20|746.15|738.55|746.07|738.47|746.29|738.69|746.05|738.45|10
1654392810000|2022-06-05 01:33:30|746.08|738.48|746.17|738.57|746.18|738.58|746.08|738.48|5
1654392820000|2022-06-05 01:33:40|746.15|738.55|746.1|738.5|746.15|738.55|746.04|738.44|16
1654392830000|2022-06-05 01:33:50|746.09|738.49|745.97|738.37|746.11|738.51|745.97|738.37|15
1654392840000|2022-06-05 01:34:00|746.03|738.43|746.07|738.47|746.16|738.56|746.03|738.43|18
1654392850000|2022-06-05 01:34:10|746.11|738.51|746.07|738.47|746.15|738.55|746.07|738.47|8
1654392860000|2022-06-05 01:34:20|746.08|738.48|746.1|738.5|746.1|738.5|746.03|738.43|10
1654392870000|2022-06-05 01:34:30|746.09|738.49|745.77|738.17|746.09|738.49|745.73|738.13|13
1654392880000|2022-06-05 01:34:40|745.75|738.15|745.77|738.17|745.82|738.22|745.75|738.15|18
1654392890000|2022-06-05 01:34:50|745.78|738.18|745.79|738.19|745.88|738.28|745.78|738.18|12
1654392900000|2022-06-05 01:35:00|745.85|738.25|745.82|738.22|745.86|738.26|745.79|738.19|12
1654392910000|2022-06-05 01:35:10|745.81|738.21|745.77|738.17|745.87|738.27|745.56|737.96|14
1654392920000|2022-06-05 01:35:20|745.72|738.12|745.27|737.67|745.74|738.14|745.25|737.65|16
1654392930000|2022-06-05 01:35:30|745.28|737.68|745.25|737.65|745.28|737.68|745.24|737.64|18
1654392940000|2022-06-05 01:35:40|745.23|737.63|744.42|736.82|745.24|737.64|744.42|736.82|14
1654392950000|2022-06-05 01:35:50|744.36|736.76|744.25|736.65|744.36|736.76|744.17|736.57|22
1654392960000|2022-06-05 01:36:00|744.26|736.66|743.42|735.82|744.26|736.66|743.36|735.76|26
1654392970000|2022-06-05 01:36:10|743.41|735.81|743.26|735.66|743.41|735.81|743.14|735.54|18
1654392980000|2022-06-05 01:36:20|743.25|735.65|743.16|735.56|743.26|735.66|743.11|735.51|18
1654392990000|2022-06-05 01:36:30|743.14|735.54|743.05|735.45|743.15|735.55|743.03|735.43|22
1654393000000|2022-06-05 01:36:40|743.08|735.48|743.06|735.46|743.09|735.49|743.02|735.42|13
1654393010000|2022-06-05 01:36:50|743.19|735.59|742.94|735.34|743.19|735.59|742.89|735.29|12
1654393020000|2022-06-05 01:37:00|742.95|735.35|742.89|735.29|742.95|735.35|742.89|735.29|13
1654393030000|2022-06-05 01:37:10|742.81|735.21|741.31|733.71|742.81|735.21|741.29|733.69|23
1654393040000|2022-06-05 01:37:20|741.3|733.7|741.61|734.01|741.61|734.01|741.22|733.62|20
1654393050000|2022-06-05 01:37:30|741.6|734|741.63|734.03|741.63|734.03|741.54|733.94|9
1654393060000|2022-06-05 01:37:40|741.62|734.02|741.62|734.02|741.62|734.02|741.3|733.7|21
1654393070000|2022-06-05 01:37:50|741.61|734.01|741.41|733.81|741.67|734.07|741.38|733.78|14
1654393080000|2022-06-05 01:38:00|741.37|733.77|741.39|733.79|741.41|733.81|741.37|733.77|8
1654393090000|2022-06-05 01:38:10|741.37|733.77|741.37|733.77|741.37|733.77|741.37|733.77|1
1654393100000|2022-06-05 01:38:20|741.38|733.78|741.38|733.78|741.38|733.78|741.38|733.78|1
1654393110000|2022-06-05 01:38:30|741.36|733.76|741.62|734.02|741.63|734.03|741.35|733.75|18
1654393120000|2022-06-05 01:38:40|741.63|734.03|741.56|733.96|741.71|734.11|741.56|733.96|4
1654393130000|2022-06-05 01:38:50|741.55|733.95|741.55|733.95|741.55|733.95|741.55|733.95|1
1654393140000|2022-06-05 01:39:00|741.56|733.96|741.3|733.7|741.56|733.96|741.28|733.68|20
1654393150000|2022-06-05 01:39:10|741.32|733.72|741.47|733.87|741.47|733.87|741.24|733.64|9
1654393160000|2022-06-05 01:39:20|741.48|733.88|741.52|733.92|741.55|733.95|741.47|733.87|15
1654393170000|2022-06-05 01:39:30|741.54|733.94|741.56|733.96|741.56|733.96|741.54|733.94|2
1654393180000|2022-06-05 01:39:40|741.57|733.97|741.84|734.24|741.84|734.24|741.49|733.89|9
1654393190000|2022-06-05 01:39:50|741.83|734.23|741.86|734.26|741.89|734.29|741.78|734.18|11
1654393200000|2022-06-05 01:40:00|741.89|734.29|741.96|734.36|741.96|734.36|741.87|734.27|13
1654393210000|2022-06-05 01:40:10|741.97|734.37|741.92|734.32|741.98|734.38|741.91|734.31|9
1654393220000|2022-06-05 01:40:20|741.91|734.31|741.87|734.27|741.91|734.31|741.87|734.27|7
1654393230000|2022-06-05 01:40:30|741.88|734.28|741.88|734.28|741.88|734.28|741.86|734.26|7
1654393240000|2022-06-05 01:40:40|741.84|734.24|741.78|734.18|741.84|734.24|741.77|734.17|7
1654393250000|2022-06-05 01:40:50|741.8|734.2|741.82|734.22|741.84|734.24|741.76|734.16|11
1654393260000|2022-06-05 01:41:00|741.83|734.23|741.82|734.22|741.84|734.24|741.82|734.22|5
1654393270000|2022-06-05 01:41:10|741.68|734.08|741.65|734.05|741.68|734.08|741.64|734.04|3
1654393280000|2022-06-05 01:41:20|741.66|734.06|741.66|734.06|741.66|734.06|741.65|734.05|3
1654393290000|2022-06-05 01:41:30|741.67|734.07|741.67|734.07|741.67|734.07|741.67|734.07|1
1654393300000|2022-06-05 01:41:40|741.5|733.9|741.24|733.64|741.5|733.9|741.2|733.6|9
1654393320000|2022-06-05 01:42:00|741.25|733.65|741.49|733.89|741.49|733.89|741.09|733.49|13
1654393330000|2022-06-05 01:42:10|741.5|733.9|741.35|733.75|741.69|734.09|741.35|733.75|18
1654393340000|2022-06-05 01:42:20|741.37|733.77|741.2|733.6|741.37|733.77|741.2|733.6|7
1654393350000|2022-06-05 01:42:30|741.15|733.55|740.78|733.18|741.15|733.55|740.74|733.14|15
1654393360000|2022-06-05 01:42:40|740.77|733.17|740.93|733.33|740.93|733.33|740.7|733.1|21
1654393370000|2022-06-05 01:42:50|740.92|733.32|740.84|733.24|740.96|733.36|740.84|733.24|11
1654393380000|2022-06-05 01:43:00|740.87|733.27|740.98|733.38|741.02|733.42|740.85|733.25|11
1654393390000|2022-06-05 01:43:10|740.97|733.37|740.99|733.39|741|733.4|740.95|733.35|17
1654393400000|2022-06-05 01:43:20|740.98|733.38|740.94|733.34|740.98|733.38|740.94|733.34|6
1654393410000|2022-06-05 01:43:30|740.93|733.33|741.01|733.41|741.01|733.41|740.85|733.25|15
1654393420000|2022-06-05 01:43:40|741|733.4|740.99|733.39|741.01|733.41|740.86|733.26|20
1654393430000|2022-06-05 01:43:50|741|733.4|741.02|733.42|741.03|733.43|740.99|733.39|16
1654393440000|2022-06-05 01:44:00|741.03|733.43|741.19|733.59|741.21|733.61|741.02|733.42|12
1654393450000|2022-06-05 01:44:10|741.2|733.6|741.49|733.89|741.52|733.92|741.2|733.6|12
1654393460000|2022-06-05 01:44:20|741.6|734|741.14|733.54|741.62|734.02|741.13|733.53|12
1654393470000|2022-06-05 01:44:30|741.17|733.57|741.16|733.56|741.18|733.58|741.16|733.56|3
1654393480000|2022-06-05 01:44:40|741.15|733.55|740.91|733.31|741.16|733.56|740.91|733.31|10
1654393490000|2022-06-05 01:44:50|740.89|733.29|740.86|733.26|740.89|733.29|740.73|733.13|21
1654393500000|2022-06-05 01:45:00|740.85|733.25|740.6|733|740.9|733.3|740.59|732.99|18
1654393510000|2022-06-05 01:45:10|740.64|733.04|740.6|733|740.81|733.21|740.58|732.98|19
1654393520000|2022-06-05 01:45:20|740.61|733.01|740.86|733.26|740.86|733.26|740.57|732.97|15
1654393530000|2022-06-05 01:45:30|740.93|733.33|740.69|733.09|740.94|733.34|740.69|733.09|11
1654393540000|2022-06-05 01:45:40|740.68|733.08|740.63|733.03|740.68|733.08|740.62|733.02|14
1654393550000|2022-06-05 01:45:50|740.64|733.04|740.66|733.06|740.81|733.21|740.64|733.04|5
1654393560000|2022-06-05 01:46:00|740.58|732.98|740.94|733.34|740.94|733.34|740.58|732.98|15
1654393570000|2022-06-05 01:46:10|741.04|733.44|741.36|733.76|741.36|733.76|741.04|733.44|15
1654393580000|2022-06-05 01:46:20|741.37|733.77|741.36|733.76|741.37|733.77|741.36|733.76|16
1654393590000|2022-06-05 01:46:30|741.37|733.77|741.42|733.82|741.69|734.09|741.37|733.77|12
1654393600000|2022-06-05 01:46:40|741.41|733.81|741.29|733.69|741.41|733.87|738.04|732.32|15
1654393610000|2022-06-05 01:46:50|741.28|733.68|741.27|733.67|741.28|733.68|741.23|733.63|9
1654393620000|2022-06-05 01:47:00|741.28|733.68|741.22|733.62|741.28|733.68|741.22|733.62|4
1654393630000|2022-06-05 01:47:10|741.23|733.63|741.17|733.57|741.23|733.63|741.12|733.52|9
1654393640000|2022-06-05 01:47:20|741.18|733.58|741.03|733.43|741.18|733.58|741|733.4|16
1654393650000|2022-06-05 01:47:30|741.04|733.44|741.04|733.44|741.07|733.47|741.03|733.43|12
1654393660000|2022-06-05 01:47:40|741.03|733.43|741.01|733.41|741.04|733.44|741|733.4|12
1654393670000|2022-06-05 01:47:50|741|733.4|740.95|733.35|741.01|733.41|740.9|733.3|23
1654393680000|2022-06-05 01:48:00|740.96|733.36|740.99|733.39|741.02|733.42|740.86|733.26|17
1654393690000|2022-06-05 01:48:10|741.02|733.42|741.01|733.41|741.02|733.42|740.9|733.3|14
1654393700000|2022-06-05 01:48:20|741|733.4|740.99|733.39|741|733.4|740.96|733.36|13
1654393710000|2022-06-05 01:48:30|740.98|733.38|740.48|732.88|740.98|733.38|740.48|732.88|22
1654393720000|2022-06-05 01:48:40|740.45|732.85|740.5|732.9|740.5|732.9|740.38|732.78|26
1654393730000|2022-06-05 01:48:50|740.57|732.97|740.81|733.21|740.83|733.23|740.55|732.95|9
1654393740000|2022-06-05 01:49:00|740.84|733.24|740.89|733.29|740.94|733.34|740.81|733.21|9
1654393750000|2022-06-05 01:49:10|740.9|733.3|740.89|733.29|740.9|733.3|740.89|733.29|8
1654393760000|2022-06-05 01:49:20|740.81|733.21|740.06|732.46|740.81|733.21|740.01|732.41|23
1654393770000|2022-06-05 01:49:30|740.05|732.45|740.07|732.47|740.11|732.51|740.02|732.42|14
1654393780000|2022-06-05 01:49:40|740.06|732.46|740.06|732.46|740.06|732.46|740.06|732.46|1
1654393790000|2022-06-05 01:49:50|740.07|732.47|740.06|732.46|740.07|732.47|740.04|732.44|12
1654393800000|2022-06-05 01:50:00|740.05|732.45|739.95|732.35|740.05|732.45|739.92|732.32|10
1654393810000|2022-06-05 01:50:10|739.94|732.34|739.96|732.36|739.96|732.36|739.92|732.32|7
1654393820000|2022-06-05 01:50:20|739.95|732.35|740.06|732.46|740.07|732.47|739.95|732.35|16
1654393830000|2022-06-05 01:50:30|740.05|732.45|740.06|732.46|740.06|732.46|740.05|732.45|4
1654393840000|2022-06-05 01:50:40|740.07|732.47|740.06|732.46|740.07|732.47|740.04|732.44|4
1654393850000|2022-06-05 01:50:50|740.05|732.45|740.45|732.85|740.45|732.85|740.05|732.45|20
1654393860000|2022-06-05 01:51:00|740.44|732.84|740.13|732.53|740.44|732.84|740.1|732.5|11
1654393870000|2022-06-05 01:51:10|740.2|732.6|740.44|732.84|740.44|732.84|740.18|732.58|14
1654393880000|2022-06-05 01:51:20|740.42|732.82|740.38|732.78|740.42|732.82|740.38|732.78|3
1654393890000|2022-06-05 01:51:30|740.55|732.95|740.56|732.96|740.56|732.96|740.5|732.9|9
1654393900000|2022-06-05 01:51:40|740.55|732.95|740.47|732.87|740.58|732.98|740.47|732.87|14
1654393910000|2022-06-05 01:51:50|740.48|732.88|740.64|733.04|740.69|733.09|740.47|732.87|10
1654393920000|2022-06-05 01:52:00|740.63|733.03|741.37|733.77|741.37|733.77|740.63|733.03|19
1654393930000|2022-06-05 01:52:10|741.55|733.95|741.55|733.95|741.55|733.95|741.55|733.95|1
1654393940000|2022-06-05 01:52:20|741.32|733.72|741.08|733.48|741.32|733.72|741.05|733.45|14
1654393950000|2022-06-05 01:52:30|741.11|733.51|740.76|733.16|741.12|733.52|740.75|733.15|15
1654393960000|2022-06-05 01:52:40|740.75|733.15|740.76|733.16|740.77|733.17|740.75|733.15|8
1654393970000|2022-06-05 01:52:50|740.72|733.12|740.73|733.13|740.73|733.13|740.72|733.12|2
1654393980000|2022-06-05 01:53:00|740.82|733.22|740.66|733.06|740.86|733.26|740.63|733.03|14
1654393990000|2022-06-05 01:53:10|740.67|733.07|740.14|732.54|740.74|733.14|740.13|732.53|24
1654394000000|2022-06-05 01:53:20|740.13|732.53|740.03|732.43|740.18|732.58|740.02|732.42|20
1654394010000|2022-06-05 01:53:30|739.99|732.39|740|732.4|740|732.4|739.96|732.36|7
1654394030000|2022-06-05 01:53:50|739.97|732.37|739.94|732.34|739.97|732.37|739.93|732.33|8
1654394040000|2022-06-05 01:54:00|739.95|732.35|739.96|732.36|739.97|732.37|739.94|732.34|10
1654394050000|2022-06-05 01:54:10|740.04|732.44|740.19|732.59|740.53|732.93|740.04|732.44|19
1654394060000|2022-06-05 01:54:20|740.2|732.6|740.16|732.56|740.2|732.6|740.16|732.56|20
1654394070000|2022-06-05 01:54:30|740.14|732.54|740.05|732.45|740.14|732.54|740.03|732.43|8
1654394080000|2022-06-05 01:54:40|740.04|732.44|740.05|732.45|740.06|732.46|740.04|732.44|8
1654394090000|2022-06-05 01:54:50|740.04|732.44|740.1|732.5|740.1|732.5|740.04|732.44|3
1654394100000|2022-06-05 01:55:00|740.09|732.49|740.05|732.45|740.1|732.5|739.99|732.39|11
1654394110000|2022-06-05 01:55:10|740.06|732.46|740.02|732.42|740.11|732.51|740.02|732.42|13
1654394120000|2022-06-05 01:55:20|740.04|732.44|740.09|732.49|740.1|732.5|740.03|732.43|7
1654394130000|2022-06-05 01:55:30|740.07|732.47|740.07|732.47|740.09|732.49|740.06|732.46|6
1654394140000|2022-06-05 01:55:40|740.09|732.49|740.06|732.46|740.09|732.49|740.05|732.45|4
1654394150000|2022-06-05 01:55:50|740.05|732.45|740.06|732.46|740.06|732.46|740.03|732.43|13
1654394160000|2022-06-05 01:56:00|740.05|732.45|740.02|732.42|740.06|732.46|740.02|732.42|14
1654394170000|2022-06-05 01:56:10|740.04|732.44|740.03|732.43|740.05|732.45|740.01|732.41|8
1654394180000|2022-06-05 01:56:20|740.01|732.41|740.02|732.42|740.02|732.42|740.01|732.41|4
1654394190000|2022-06-05 01:56:30|740.01|732.41|740.06|732.46|740.08|732.48|740.01|732.41|7
1654394200000|2022-06-05 01:56:40|740.04|732.44|740.81|733.21|740.81|733.21|740.04|732.44|21
1654394210000|2022-06-05 01:56:50|740.87|733.27|740.39|732.79|740.99|733.39|740.39|732.79|18
1654394220000|2022-06-05 01:57:00|740.4|732.8|740.25|732.65|740.4|732.8|740.25|732.65|7
1654394230000|2022-06-05 01:57:10|740.23|732.63|740.23|732.63|740.45|732.85|740.18|732.58|6
1654394240000|2022-06-05 01:57:20|740.19|732.59|740.41|732.81|740.43|732.83|740.15|732.55|9
1654394250000|2022-06-05 01:57:30|740.43|732.83|740.39|732.79|740.43|732.83|740.38|732.78|6
1654394260000|2022-06-05 01:57:40|740.38|732.78|740.18|732.58|740.44|732.84|740.17|732.57|18
1654394270000|2022-06-05 01:57:50|740.17|732.57|739.95|732.35|740.23|732.63|739.95|732.35|12
1654394280000|2022-06-05 01:58:00|739.89|732.29|739.31|731.71|739.89|732.29|739.29|731.69|17
1654394290000|2022-06-05 01:58:10|739.3|731.7|738.36|730.76|739.3|731.7|738.31|730.71|24
1654394300000|2022-06-05 01:58:20|738.35|730.75|737.16|729.56|738.35|730.75|737.16|729.56|27
1654394310000|2022-06-05 01:58:30|737.15|729.55|736.57|728.97|737.15|729.55|735.27|727.67|31
1654394320000|2022-06-05 01:58:40|736.69|729.09|736.92|729.32|737.2|729.6|736.69|729.09|24
1654394330000|2022-06-05 01:58:50|736.91|729.31|736.32|728.72|736.92|729.32|736.31|728.71|19
1654394340000|2022-06-05 01:59:00|736.33|728.73|736.4|728.8|736.53|728.93|736.18|728.58|27
1654394350000|2022-06-05 01:59:10|736.31|728.71|735.91|728.31|736.31|728.71|735.59|727.99|28
1654394360000|2022-06-05 01:59:20|735.9|728.3|735.71|728.11|735.94|728.34|735.66|728.06|25
1654394370000|2022-06-05 01:59:30|735.68|728.08|735.72|728.12|735.76|728.16|735.67|728.07|20
1654394380000|2022-06-05 01:59:40|735.71|728.11|735.75|728.15|735.77|728.17|735.67|728.07|23
1654394390000|2022-06-05 01:59:50|735.77|728.17|735.63|728.03|735.77|728.17|735.63|728.03|16
1654394400000|2022-06-05 02:00:00|735.62|728.02|735.22|727.62|735.62|728.02|735.13|727.53|17
1654394420000|2022-06-05 02:00:20|735.21|727.61|735.58|727.98|735.73|728.13|735.21|727.61|18
1654394430000|2022-06-05 02:00:30|735.42|727.82|735.63|728.03|735.74|728.14|735.42|727.82|20
1654394440000|2022-06-05 02:00:40|735.44|727.84|735.34|727.74|735.45|727.85|735.34|727.74|11
1654394450000|2022-06-05 02:00:50|735.24|727.64|735.6|728|735.74|728.14|735.24|727.64|18
1654394460000|2022-06-05 02:01:00|735.56|727.96|736.47|728.87|736.48|728.88|735.56|727.96|19
1654394470000|2022-06-05 02:01:10|736.44|728.84|737.09|729.49|737.09|729.49|736.44|728.84|15
1654394480000|2022-06-05 02:01:20|737.15|729.55|737.25|729.65|737.32|729.72|737.15|729.55|12
1654394490000|2022-06-05 02:01:30|737.24|729.64|738.25|730.65|738.29|730.69|737.24|729.64|13
1654394500000|2022-06-05 02:01:40|738.28|730.68|738.46|730.86|738.48|730.88|738.26|730.66|11
1654394510000|2022-06-05 02:01:50|738.47|730.87|739.26|731.66|739.26|731.66|738.41|730.81|15
1654394520000|2022-06-05 02:02:00|739.25|731.65|738.31|730.71|739.26|731.66|738.3|730.7|22
1654394530000|2022-06-05 02:02:10|738.3|730.7|738|730.4|738.33|730.73|737.99|730.39|21
1654394540000|2022-06-05 02:02:20|737.99|730.39|737.62|730.02|738.04|730.44|737.36|729.76|19
1654394550000|2022-06-05 02:02:30|737.58|729.98|737.85|730.25|737.89|730.29|737.58|729.98|17
1654394560000|2022-06-05 02:02:40|737.86|730.26|738.05|730.45|738.46|730.86|737.86|730.26|24
1654394570000|2022-06-05 02:02:50|738.04|730.44|738.03|730.43|738.25|730.65|738.03|730.43|14
1654394580000|2022-06-05 02:03:00|738.01|730.41|738.01|730.41|738.03|730.43|737.98|730.38|15
1654394590000|2022-06-05 02:03:10|738|730.4|737.94|730.34|738.09|730.49|737.92|730.32|22
1654394600000|2022-06-05 02:03:20|737.95|730.35|737.32|729.72|737.95|730.35|736.6|729|24
1654394610000|2022-06-05 02:03:30|737.31|729.71|737.34|729.74|737.39|729.79|737.31|729.71|8
1654394620000|2022-06-05 02:03:40|737.33|729.73|738|730.4|738|730.4|737.32|729.72|21
1654394630000|2022-06-05 02:03:50|737.99|730.39|738.15|730.55|738.15|730.55|737.94|730.34|15
1654394640000|2022-06-05 02:04:00|738.14|730.54|738.5|730.9|738.59|730.99|738.14|730.54|18
1654394650000|2022-06-05 02:04:10|738.51|730.91|738.3|730.7|738.72|731.12|738.19|730.59|19
1654394660000|2022-06-05 02:04:20|738.31|730.71|738.55|730.95|738.55|730.95|738.18|730.58|16
1654394670000|2022-06-05 02:04:30|738.59|730.99|738.28|730.68|738.63|731.03|738.27|730.67|17
1654394680000|2022-06-05 02:04:40|738.33|730.73|738.19|730.59|738.34|730.74|738.19|730.59|10
1654394690000|2022-06-05 02:04:50|738.23|730.63|737.54|729.94|738.23|730.63|737.49|729.89|17
1654394700000|2022-06-05 02:05:00|737.52|729.92|737.33|729.73|737.71|730.11|737.33|729.73|19
1654394710000|2022-06-05 02:05:10|737.36|729.76|737.5|729.9|737.52|729.92|737.3|729.7|13
1654394720000|2022-06-05 02:05:20|737.51|729.91|737.92|730.32|737.93|730.33|737.51|729.91|15
1654394730000|2022-06-05 02:05:30|738.09|730.49|738.05|730.45|738.25|730.65|738.04|730.44|11
1654394740000|2022-06-05 02:05:40|738.07|730.47|738.11|730.51|738.11|730.51|738.05|730.45|12
1654394750000|2022-06-05 02:05:50|738.1|730.5|738.11|730.51|738.11|730.51|738.1|730.5|2
1654394760000|2022-06-05 02:06:00|738.19|730.59|738.56|730.96|738.58|730.98|738.19|730.59|12
1654394780000|2022-06-05 02:06:20|738.59|730.99|738.69|731.09|738.69|731.09|738.59|730.99|2
1654394790000|2022-06-05 02:06:30|738.66|731.06|738.33|730.73|738.67|731.07|738.29|730.69|14
1654394800000|2022-06-05 02:06:40|738.34|730.74|738.27|730.67|738.34|730.74|738.23|730.63|6
1654394810000|2022-06-05 02:06:50|738.36|730.76|738.6|731|738.6|731|738.33|730.73|12
1654394820000|2022-06-05 02:07:00|738.62|731.02|738.62|731.02|738.63|731.03|738.6|731|11
1654394830000|2022-06-05 02:07:10|738.63|731.03|738.41|730.81|738.63|731.03|738.32|730.72|10
1654394840000|2022-06-05 02:07:20|738.26|730.66|738.25|730.65|738.26|730.66|738.24|730.64|5
1654394850000|2022-06-05 02:07:30|738.24|730.64|738.27|730.67|738.27|730.67|738.21|730.61|10
1654394860000|2022-06-05 02:07:40|738.26|730.66|738.23|730.63|738.26|730.66|738.23|730.63|5
1654394870000|2022-06-05 02:07:50|738.24|730.64|738.26|730.66|738.26|730.66|738.24|730.64|2
1654394880000|2022-06-05 02:08:00|738.28|730.68|738.5|730.9|738.54|730.94|738.02|730.42|11
1654394890000|2022-06-05 02:08:10|738.94|731.34|738.32|730.72|738.94|731.34|738.32|730.72|21
1654394900000|2022-06-05 02:08:20|738.31|730.71|738.28|730.68|738.32|730.72|738.25|730.65|19
1654394910000|2022-06-05 02:08:30|738.27|730.67|738.63|731.03|738.63|731.03|738.26|730.66|16
1654394920000|2022-06-05 02:08:40|738.62|731.02|738.38|730.78|738.69|731.09|738.23|730.63|16
1654394930000|2022-06-05 02:08:50|738.37|730.77|738.38|730.78|738.76|731.16|738.37|730.77|20
1654394940000|2022-06-05 02:09:00|738.36|730.76|738.72|731.12|738.73|731.13|738.31|730.71|17
1654394950000|2022-06-05 02:09:10|738.75|731.15|738.35|730.75|738.76|731.16|738.35|730.75|23
1654394960000|2022-06-05 02:09:20|738.39|730.79|738.67|731.07|738.77|731.17|738.32|730.72|23
1654394970000|2022-06-05 02:09:30|738.69|731.09|738.69|731.09|738.7|731.1|738.63|731.03|26
1654394980000|2022-06-05 02:09:40|738.68|731.08|738.73|731.13|738.77|731.17|738.68|731.08|14
1654394990000|2022-06-05 02:09:50|738.72|731.12|738.31|730.71|738.77|731.17|738.24|730.64|13
1654395000000|2022-06-05 02:10:00|738.3|730.7|738.25|730.65|738.3|730.7|738.14|730.54|21
1654395010000|2022-06-05 02:10:10|738.22|730.62|738.58|730.98|738.58|730.98|738.21|730.61|15
1654395020000|2022-06-05 02:10:20|738.61|731.01|738.91|731.31|738.91|731.31|738.61|731.01|9
1654395030000|2022-06-05 02:10:30|738.92|731.32|738.93|731.33|738.93|731.33|738.91|731.31|4
1654395040000|2022-06-05 02:10:40|738.91|731.31|738.98|731.38|738.98|731.38|738.91|731.31|7
1654395050000|2022-06-05 02:10:50|739.07|731.47|739.36|731.76|739.36|731.76|739.07|731.47|15
1654395060000|2022-06-05 02:11:00|739.35|731.75|739.18|731.58|739.41|731.81|739.18|731.58|9
1654395080000|2022-06-05 02:11:20|739.19|731.59|739.23|731.63|739.23|731.63|739.05|731.45|7
1654395090000|2022-06-05 02:11:30|739.19|731.59|739.08|731.48|739.23|731.63|739.08|731.48|12
1654395100000|2022-06-05 02:11:40|739.1|731.5|739.21|731.61|739.21|731.61|739.08|731.48|10
1654395110000|2022-06-05 02:11:50|739.19|731.59|739.21|731.61|739.21|731.61|739.19|731.59|2
1654395120000|2022-06-05 02:12:00|739.27|731.67|739.56|731.96|739.56|731.96|739.27|731.67|11
1654395130000|2022-06-05 02:12:10|739.42|731.82|739.32|731.72|739.42|731.82|739.29|731.69|6
1654395140000|2022-06-05 02:12:20|739.33|731.73|739.04|731.44|739.33|731.73|738.94|731.34|17
1654395150000|2022-06-05 02:12:30|739.03|731.43|739.09|731.49|739.13|731.53|738.96|731.36|14
1654395160000|2022-06-05 02:12:40|739.11|731.51|739.24|731.64|739.24|731.64|739|731.4|16
1654395170000|2022-06-05 02:12:50|739.26|731.66|739.11|731.51|739.27|731.67|738.99|731.39|20
1654395180000|2022-06-05 02:13:00|739.12|731.52|739.13|731.53|739.25|731.65|739.09|731.49|12
1654395190000|2022-06-05 02:13:10|739.14|731.54|739.14|731.54|739.14|731.54|739.13|731.53|3
1654395200000|2022-06-05 02:13:20|739.13|731.53|738.94|731.34|739.13|731.53|738.92|731.32|7
1654395210000|2022-06-05 02:13:30|738.92|731.32|738.31|730.71|738.93|731.33|738.31|730.71|23
1654395220000|2022-06-05 02:13:40|738.26|730.66|738.32|730.72|738.32|730.72|738.26|730.66|10
1654395230000|2022-06-05 02:13:50|738.31|730.71|739.11|731.51|739.11|731.51|738.29|730.69|27
1654395240000|2022-06-05 02:14:00|739.12|731.52|739.11|731.51|739.14|731.54|739.07|731.47|16
1654395250000|2022-06-05 02:14:10|739.14|731.54|739.04|731.44|739.14|731.54|739.02|731.42|14
1654395260000|2022-06-05 02:14:20|739.05|731.45|739.03|731.43|739.05|731.45|739.01|731.41|7
1654395270000|2022-06-05 02:14:30|739.04|731.44|738.95|731.35|739.04|731.44|738.95|731.35|14
1654395280000|2022-06-05 02:14:40|738.94|731.34|738.39|730.79|739.02|731.42|738.25|730.65|16
1654395290000|2022-06-05 02:14:50|738.38|730.78|738.27|730.67|738.47|730.87|738.15|730.55|13
1654395300000|2022-06-05 02:15:00|738.28|730.68|738.19|730.59|738.28|730.68|738.06|730.46|12
1654395310000|2022-06-05 02:15:10|738.23|730.63|738.69|731.09|738.7|731.1|738.2|730.6|20
1654395320000|2022-06-05 02:15:20|738.7|731.1|738.8|731.2|738.8|731.2|738.64|731.04|15
1654395330000|2022-06-05 02:15:30|738.78|731.18|738.89|731.29|738.89|731.29|738.78|731.18|15
1654395340000|2022-06-05 02:15:40|738.87|731.27|738.98|731.38|738.98|731.38|738.86|731.26|12
1654395350000|2022-06-05 02:15:50|738.95|731.35|738.96|731.36|739.03|731.43|738.93|731.33|10
1654395360000|2022-06-05 02:16:00|738.95|731.35|738.9|731.3|738.98|731.38|738.9|731.3|14
1654395370000|2022-06-05 02:16:10|738.91|731.31|738.93|731.33|738.96|731.36|738.91|731.31|13
1654395380000|2022-06-05 02:16:20|738.92|731.32|738.92|731.32|738.94|731.34|738.92|731.32|3
1654395390000|2022-06-05 02:16:30|738.94|731.34|738.81|731.21|738.94|731.34|738.8|731.2|14
1654395400000|2022-06-05 02:16:40|738.91|731.31|738.98|731.38|738.98|731.38|738.89|731.29|9
1654395410000|2022-06-05 02:16:50|738.96|731.36|738.96|731.36|739.01|731.41|738.87|731.27|9
1654395420000|2022-06-05 02:17:00|738.67|731.07|738.41|730.81|738.67|731.07|738.39|730.79|20
1654395430000|2022-06-05 02:17:10|738.4|730.8|737.99|730.39|738.4|730.8|737.98|730.38|15
1654395440000|2022-06-05 02:17:20|738|730.4|738.08|730.48|738.08|730.48|737.95|730.35|11
1654395450000|2022-06-05 02:17:30|738.05|730.45|737.98|730.38|738.08|730.48|737.98|730.38|14
1654395460000|2022-06-05 02:17:40|737.94|730.34|738.03|730.43|738.03|730.43|737.92|730.32|11
1654395470000|2022-06-05 02:17:50|738.04|730.44|738.03|730.43|738.15|730.55|738.01|730.41|16
1654395480000|2022-06-05 02:18:00|738.02|730.42|738.01|730.41|738.02|730.42|738.01|730.41|4
1654395490000|2022-06-05 02:18:10|738|730.4|737.96|730.36|738.03|730.43|737.92|730.32|13
1654395500000|2022-06-05 02:18:20|737.91|730.31|737.85|730.25|737.92|730.32|737.82|730.22|11
1654395510000|2022-06-05 02:18:30|737.84|730.24|737.91|730.31|737.92|730.32|737.84|730.24|9
1654395520000|2022-06-05 02:18:40|737.9|730.3|737.93|730.33|737.93|730.33|737.9|730.3|3
1654395530000|2022-06-05 02:18:50|737.94|730.34|737.9|730.3|737.94|730.34|737.9|730.3|4
1654395540000|2022-06-05 02:19:00|737.87|730.27|737.25|729.65|737.87|730.27|737.11|729.51|20
1654395550000|2022-06-05 02:19:10|737.28|729.68|737.29|729.69|737.3|729.7|737.14|729.54|11
1654395560000|2022-06-05 02:19:20|737.25|729.65|737.4|729.8|737.4|729.8|737.21|729.61|6
1654395570000|2022-06-05 02:19:30|737.41|729.81|737.37|729.77|737.41|729.81|737.3|729.7|5
1654395580000|2022-06-05 02:19:40|737.4|729.8|737.19|729.59|737.4|729.8|737.17|729.57|14
1654395590000|2022-06-05 02:19:50|737.18|729.58|737|729.4|737.18|729.58|736.98|729.38|12
1654395600000|2022-06-05 02:20:00|737.02|729.42|737.34|729.74|737.34|729.74|737.02|729.42|13
1654395610000|2022-06-05 02:20:10|737.32|729.72|737.52|729.92|737.54|729.94|737.32|729.72|22
1654395620000|2022-06-05 02:20:20|737.5|729.9|737.53|729.93|737.55|729.95|737.5|729.9|9
1654395630000|2022-06-05 02:20:30|737.52|729.92|737.29|729.69|737.58|729.98|737.26|729.66|15
1654395640000|2022-06-05 02:20:40|737.26|729.66|737.25|729.65|737.27|729.67|737.25|729.65|5
1654395650000|2022-06-05 02:20:50|737.21|729.61|736.4|728.8|737.21|729.61|736.4|728.8|19
1654395660000|2022-06-05 02:21:00|736.39|728.79|736.55|728.95|736.74|729.14|736.31|728.71|12
1654395670000|2022-06-05 02:21:10|736.41|728.81|736.21|728.61|736.42|728.82|736.17|728.57|26
1654395680000|2022-06-05 02:21:20|736.22|728.62|736.03|728.43|736.22|728.62|736.03|728.43|13
1654395690000|2022-06-05 02:21:30|736.04|728.44|735.76|728.16|736.04|728.44|735.76|728.16|14
1654395700000|2022-06-05 02:21:40|735.75|728.15|735.74|728.14|735.78|728.18|735.7|728.1|14
1654395710000|2022-06-05 02:21:50|735.69|728.09|735.43|727.83|735.69|728.09|735.41|727.81|10
1654395720000|2022-06-05 02:22:00|735.4|727.8|736.07|728.47|736.07|728.47|735.4|727.8|25
1654395730000|2022-06-05 02:22:10|736.13|728.53|736.46|728.86|736.47|728.87|736.12|728.52|12
1654395740000|2022-06-05 02:22:20|736.47|728.87|736.4|728.8|736.47|728.87|736.38|728.78|12
1654395750000|2022-06-05 02:22:30|736.38|728.78|736.24|728.64|736.51|728.91|736.23|728.63|12
1654395760000|2022-06-05 02:22:40|736.3|728.7|736.29|728.69|736.3|728.7|736.29|728.69|4
1654395770000|2022-06-05 02:22:50|736.28|728.68|736.15|728.55|736.29|728.69|736.15|728.55|3
1654395780000|2022-06-05 02:23:00|736.12|728.52|736.04|728.44|736.16|728.56|736.04|728.44|13
1654395790000|2022-06-05 02:23:10|736.07|728.47|736.13|728.53|736.13|728.53|736.05|728.45|6
1654395800000|2022-06-05 02:23:20|736.12|728.52|736.05|728.45|736.12|728.52|736.03|728.43|6
1654395810000|2022-06-05 02:23:30|736.04|728.44|736|728.4|736.06|728.46|735.95|728.35|10
1654395820000|2022-06-05 02:23:40|736.02|728.42|736.04|728.44|736.04|728.44|736.01|728.41|6
1654395830000|2022-06-05 02:23:50|736.02|728.42|736.01|728.41|736.04|728.44|735.98|728.38|9
1654395840000|2022-06-05 02:24:00|736.17|728.57|736.25|728.65|736.28|728.68|736.17|728.57|13
1654395850000|2022-06-05 02:24:10|736.3|728.7|736.23|728.63|736.3|728.7|736.2|728.6|7
1654395860000|2022-06-05 02:24:20|736.24|728.64|736.27|728.67|736.29|728.69|736.24|728.64|9
1654395870000|2022-06-05 02:24:30|736.31|728.71|736.73|729.13|736.79|729.19|736.28|728.68|13
1654395880000|2022-06-05 02:24:40|736.67|729.07|736.78|729.18|736.79|729.19|736.63|729.03|8
1654395890000|2022-06-05 02:24:50|736.79|729.19|736.91|729.31|736.91|729.31|736.77|729.17|11
1654395900000|2022-06-05 02:25:00|736.89|729.29|736.92|729.32|736.94|729.34|736.88|729.28|13
1654395910000|2022-06-05 02:25:10|736.9|729.3|736.91|729.31|736.91|729.31|736.89|729.29|4
1654395920000|2022-06-05 02:25:20|736.9|729.3|736.78|729.18|736.92|729.32|736.78|729.18|5
1654395930000|2022-06-05 02:25:30|736.83|729.23|736.88|729.28|736.94|729.34|736.78|729.18|18
1654395940000|2022-06-05 02:25:40|736.87|729.27|736.96|729.36|737.02|729.42|736.87|729.27|10
1654395950000|2022-06-05 02:25:50|737|729.4|737.12|729.52|737.13|729.53|736.88|729.28|6
1654395960000|2022-06-05 02:26:00|737.13|729.53|736.97|729.37|737.19|729.59|736.96|729.36|24
1654395970000|2022-06-05 02:26:10|737|729.4|737.03|729.43|737.11|729.51|736.97|729.37|13
1654395980000|2022-06-05 02:26:20|737.06|729.46|737.01|729.41|737.06|729.46|736.96|729.36|12
1654395990000|2022-06-05 02:26:30|736.97|729.37|736.96|729.36|736.97|729.37|736.84|729.24|9
1654396000000|2022-06-05 02:26:40|736.98|729.38|737|729.4|737|729.4|736.97|729.37|4
1654396010000|2022-06-05 02:26:50|736.99|729.39|736.42|728.82|737.01|729.41|736.33|728.73|15
1654396020000|2022-06-05 02:27:00|736.41|728.81|736.9|729.3|736.93|729.33|736.3|728.7|20
1654396030000|2022-06-05 02:27:10|736.93|729.33|736.93|729.33|736.96|729.36|736.91|729.31|7
1654396040000|2022-06-05 02:27:20|736.96|729.36|736.94|729.34|736.96|729.36|736.94|729.34|2
1654396050000|2022-06-05 02:27:30|736.97|729.37|738.38|730.78|738.84|731.24|736.77|729.17|22
1654396060000|2022-06-05 02:27:40|738.51|730.91|738.94|731.34|738.97|731.37|738.51|730.91|5
1654396070000|2022-06-05 02:27:50|738.95|731.35|739.08|731.48|739.08|731.48|738.95|731.35|12
1654396080000|2022-06-05 02:28:00|739.07|731.47|739.04|731.44|739.16|731.56|738.91|731.31|19
1654396090000|2022-06-05 02:28:10|739.05|731.45|739.14|731.54|739.28|731.68|739.05|731.45|9
1654396100000|2022-06-05 02:28:20|739.04|731.44|739.2|731.6|739.21|731.61|739.04|731.44|5
1654396110000|2022-06-05 02:28:30|739.19|731.59|739.16|731.56|739.3|731.7|739.16|731.56|9
1654396120000|2022-06-05 02:28:40|739.17|731.57|739.25|731.65|739.31|731.71|739.1|731.5|15
1654396130000|2022-06-05 02:28:50|739.24|731.64|739.07|731.47|739.24|731.64|739.07|731.47|8
1654396140000|2022-06-05 02:29:00|739.05|731.45|739.1|731.5|739.12|731.52|738.87|731.27|5
1654396150000|2022-06-05 02:29:10|739.13|731.53|739.22|731.62|739.22|731.62|739.13|731.53|12
1654396170000|2022-06-05 02:29:30|739.13|731.53|739.04|731.44|739.21|731.61|739.03|731.43|14
1654396180000|2022-06-05 02:29:40|739.03|731.43|739.02|731.42|739.03|731.43|739.02|731.42|2
1654396190000|2022-06-05 02:29:50|739|731.4|738.98|731.38|739.01|731.41|738.98|731.38|4
1654396200000|2022-06-05 02:30:00|738.97|731.37|739.03|731.43|739.21|731.61|738.97|731.37|17
1654396210000|2022-06-05 02:30:10|739.04|731.44|739.04|731.44|739.05|731.45|739.03|731.43|10
1654396220000|2022-06-05 02:30:20|739.03|731.43|738.99|731.39|739.08|731.48|738.97|731.37|11
1654396230000|2022-06-05 02:30:30|738.96|731.36|738.15|730.55|738.96|731.36|738.11|730.51|18
1654396240000|2022-06-05 02:30:40|738.16|730.56|738.28|730.68|738.3|730.7|738.11|730.51|21
1654396250000|2022-06-05 02:30:50|738.27|730.67|738.28|730.68|738.28|730.68|738.27|730.67|6
1654396260000|2022-06-05 02:31:00|738.27|730.67|738.28|730.68|738.28|730.68|738.27|730.67|2
1654396270000|2022-06-05 02:31:10|738.29|730.69|738.49|730.89|738.49|730.89|738.26|730.66|9
1654396280000|2022-06-05 02:31:20|738.48|730.88|738.46|730.86|738.48|730.88|738.46|730.86|2
1654396290000|2022-06-05 02:31:30|738.48|730.88|738.49|730.89|738.49|730.89|738.47|730.87|5
1654396300000|2022-06-05 02:31:40|738.46|730.86|738.61|731.01|738.61|731.01|738.46|730.86|6
1654396310000|2022-06-05 02:31:50|738.6|731|738.6|731|738.6|731|738.59|730.99|3
1654396320000|2022-06-05 02:32:00|738.57|730.97|739.04|731.44|739.08|731.48|738.57|730.97|14
1654396330000|2022-06-05 02:32:10|739.03|731.43|739.03|731.43|739.05|731.45|739.03|731.43|7
1654396340000|2022-06-05 02:32:20|739.04|731.44|739.02|731.42|739.04|731.44|738.9|731.3|11
1654396350000|2022-06-05 02:32:30|739.01|731.41|739.02|731.42|739.02|731.42|739|731.4|7
1654396360000|2022-06-05 02:32:40|739|731.4|739.01|731.41|739.01|731.41|739|731.4|2
1654396370000|2022-06-05 02:32:50|739|731.4|738.87|731.27|739.02|731.42|738.83|731.23|8
1654396380000|2022-06-05 02:33:00|738.88|731.28|738.94|731.34|738.95|731.35|738.85|731.25|11
1654396390000|2022-06-05 02:33:10|738.95|731.35|738.67|731.07|738.95|731.35|738.66|731.06|10
1654396400000|2022-06-05 02:33:20|738.52|730.92|738.3|730.7|738.52|730.92|738.3|730.7|10
1654396410000|2022-06-05 02:33:30|738.2|730.6|738.35|730.75|738.35|730.75|738.17|730.57|15
1654396420000|2022-06-05 02:33:40|738.33|730.73|738.55|730.95|738.56|730.96|738.31|730.71|7
1654396430000|2022-06-05 02:33:50|738.56|730.96|738.56|730.96|738.56|730.96|738.55|730.95|3
1654396440000|2022-06-05 02:34:00|738.57|730.97|738.56|730.96|738.61|731.01|738.55|730.95|10
1654396450000|2022-06-05 02:34:10|738.55|730.95|738.57|730.97|738.57|730.97|738.55|730.95|7
1654396460000|2022-06-05 02:34:20|738.54|730.94|738.53|730.93|738.57|730.97|738.53|730.93|10
1654396470000|2022-06-05 02:34:30|738.54|730.94|738.9|731.3|738.91|731.31|738.53|730.93|14
1654396480000|2022-06-05 02:34:40|738.91|731.31|738.9|731.3|738.91|731.31|738.84|731.24|7
1654396490000|2022-06-05 02:34:50|738.93|731.33|738.9|731.3|738.93|731.33|738.9|731.3|9
1654396500000|2022-06-05 02:35:00|738.93|731.33|738.91|731.31|738.93|731.33|738.91|731.31|7
1654396510000|2022-06-05 02:35:10|738.96|731.36|738.91|731.31|739.01|731.41|738.9|731.3|15
1654396520000|2022-06-05 02:35:20|738.93|731.33|738.93|731.33|738.93|731.33|738.92|731.32|3
1654396530000|2022-06-05 02:35:30|738.95|731.35|738.71|731.11|738.95|731.35|738.68|731.08|9
1654396540000|2022-06-05 02:35:40|738.72|731.12|738.72|731.12|738.72|731.12|738.71|731.11|3
1654396550000|2022-06-05 02:35:50|738.6|731|738.92|731.32|738.93|731.33|738.6|731|12
1654396560000|2022-06-05 02:36:00|738.93|731.33|738.95|731.35|738.96|731.36|738.92|731.32|4
1654396570000|2022-06-05 02:36:10|738.96|731.36|738.69|731.09|738.96|731.36|738.64|731.04|7
1654396580000|2022-06-05 02:36:20|738.68|731.08|738.86|731.26|738.89|731.29|738.55|730.95|10
1654396590000|2022-06-05 02:36:30|738.87|731.27|738.86|731.26|738.89|731.29|738.86|731.26|6
1654396600000|2022-06-05 02:36:40|738.85|731.25|738.94|731.34|738.94|731.34|738.85|731.25|10
1654396610000|2022-06-05 02:36:50|738.93|731.33|739.52|731.92|739.52|731.92|738.86|731.26|11
1654396620000|2022-06-05 02:37:00|739.89|732.29|740.74|733.14|740.86|733.26|739.89|732.29|21
1654396630000|2022-06-05 02:37:10|740.71|733.11|740.76|733.16|740.8|733.2|740.7|733.1|15
1654396640000|2022-06-05 02:37:20|740.82|733.22|740.64|733.04|740.87|733.27|740.64|733.04|24
1654396650000|2022-06-05 02:37:30|740.57|732.97|740.11|732.51|740.57|732.97|740.1|732.5|20
1654396660000|2022-06-05 02:37:40|740.12|732.52|740.3|732.7|740.3|732.7|740.1|732.5|8
1654396670000|2022-06-05 02:37:50|740.32|732.72|740.32|732.72|740.32|732.72|740.3|732.7|3
1654396680000|2022-06-05 02:38:00|740.19|732.59|740.3|732.7|740.3|732.7|740.01|732.41|11
1654396690000|2022-06-05 02:38:10|740.28|732.68|740.31|732.71|740.34|732.74|740.28|732.68|9
1654396700000|2022-06-05 02:38:20|740.29|732.69|740.29|732.69|740.3|732.7|740.29|732.69|5
1654396710000|2022-06-05 02:38:30|740.27|732.67|737.01|731.84|740.27|732.67|737.01|730.73|17
1654396720000|2022-06-05 02:38:40|739.02|731.42|740.26|732.66|740.28|732.68|739.02|731.42|17
1654396730000|2022-06-05 02:38:50|740.27|732.67|740.25|732.65|740.27|732.67|740.23|732.63|7
1654396740000|2022-06-05 02:39:00|740.24|732.64|740.36|732.76|740.36|732.76|740.06|732.46|21
1654396750000|2022-06-05 02:39:10|740.44|732.84|740.72|733.12|740.76|733.16|740.4|732.8|14
1654396760000|2022-06-05 02:39:20|740.73|733.13|740.66|733.06|740.75|733.15|740.66|733.06|11
1654396770000|2022-06-05 02:39:30|740.65|733.05|740.65|733.05|740.67|733.07|740.64|733.04|24
1654396780000|2022-06-05 02:39:40|740.66|733.06|740.65|733.05|740.66|733.06|740.65|733.05|4
1654396790000|2022-06-05 02:39:50|740.64|733.04|740.66|733.06|740.68|733.08|740.64|733.04|16
1654396800000|2022-06-05 02:40:00|740.68|733.08|740.71|733.11|740.72|733.12|740.66|733.06|6
1654396810000|2022-06-05 02:40:10|740.67|733.07|740.71|733.11|740.71|733.11|740.67|733.07|2
1654396820000|2022-06-05 02:40:20|740.72|733.12|740.77|733.17|740.77|733.17|740.63|733.03|12
1654396830000|2022-06-05 02:40:30|740.78|733.18|740.78|733.18|740.79|733.19|740.67|733.07|11
1654396840000|2022-06-05 02:40:40|740.76|733.16|740.8|733.2|740.81|733.21|740.75|733.15|16
1654396850000|2022-06-05 02:40:50|740.78|733.18|740.82|733.22|740.85|733.25|740.76|733.16|14
1654396860000|2022-06-05 02:41:00|740.84|733.24|740.86|733.26|740.89|733.29|740.76|733.16|18
1654396870000|2022-06-05 02:41:10|740.91|733.31|740.85|733.25|740.96|733.36|740.83|733.23|21
1654396880000|2022-06-05 02:41:20|740.86|733.26|740.86|733.26|740.87|733.27|740.83|733.23|15
1654396890000|2022-06-05 02:41:30|740.99|733.39|740.99|733.39|741.02|733.42|740.98|733.38|11
1654396900000|2022-06-05 02:41:40|741.01|733.41|741|733.4|741.01|733.41|740.96|733.36|15
1654396910000|2022-06-05 02:41:50|740.98|733.38|740.94|733.34|740.99|733.39|740.93|733.33|16
1654396920000|2022-06-05 02:42:00|740.74|733.14|741|733.4|741|733.4|740.71|733.11|19
1654396930000|2022-06-05 02:42:10|741.01|733.41|741.02|733.42|741.05|733.45|740.86|733.26|14
1654396940000|2022-06-05 02:42:20|741.03|733.43|739.98|732.38|741.03|733.43|739.41|731.81|27
1654396950000|2022-06-05 02:42:30|739.69|732.09|739.22|731.62|739.69|732.09|739.21|731.61|16
1654396960000|2022-06-05 02:42:40|739.21|731.61|739.1|731.5|739.26|731.66|739.1|731.5|8
1654396970000|2022-06-05 02:42:50|739.11|731.51|738.92|731.32|739.13|731.53|738.85|731.25|11
1654396980000|2022-06-05 02:43:00|738.91|731.31|739.8|732.2|739.85|732.25|738.78|731.18|18
1654396990000|2022-06-05 02:43:10|739.79|732.19|740.27|732.67|740.56|732.96|739.79|732.19|21
1654397000000|2022-06-05 02:43:20|740.29|732.69|740.03|732.43|740.29|732.69|740.03|732.43|14
1654397010000|2022-06-05 02:43:30|740.02|732.42|740.04|732.44|740.05|732.45|739.86|732.26|7
1654397020000|2022-06-05 02:43:40|740.06|732.46|740.06|732.46|740.06|732.46|739.97|732.37|11
1654397030000|2022-06-05 02:43:50|740|732.4|740.06|732.46|740.06|732.46|740|732.4|5
1654397040000|2022-06-05 02:44:00|740.07|732.47|739.91|732.31|740.07|732.47|739.89|732.29|9
1654397050000|2022-06-05 02:44:10|739.98|732.38|740.04|732.44|740.06|732.46|739.98|732.38|4
1654397060000|2022-06-05 02:44:20|740.02|732.42|739.97|732.37|740.02|732.42|739.83|732.23|14
1654397070000|2022-06-05 02:44:30|739.93|732.33|740.06|732.46|740.06|732.46|739.93|732.33|6
1654397080000|2022-06-05 02:44:40|740.07|732.47|740.3|732.7|740.3|732.7|740.05|732.45|9
1654397090000|2022-06-05 02:44:50|740.28|732.68|740.26|732.66|740.5|732.9|740.25|732.65|13
1654397100000|2022-06-05 02:45:00|740.24|732.64|740.13|732.53|740.25|732.65|739.97|732.37|25
1654397110000|2022-06-05 02:45:10|740.15|732.55|740.28|732.68|740.3|732.7|740.09|732.49|17
1654397120000|2022-06-05 02:45:20|740.3|732.7|740.3|732.7|740.3|732.7|740.29|732.69|5
1654397130000|2022-06-05 02:45:30|740.59|732.99|740.58|732.98|740.59|732.99|740.5|732.9|20
1654397140000|2022-06-05 02:45:40|740.61|733.01|740.73|733.13|740.73|733.13|740.57|732.97|25
1654397150000|2022-06-05 02:45:50|740.77|733.17|740.97|733.37|740.97|733.37|740.7|733.1|13
1654397160000|2022-06-05 02:46:00|740.85|733.25|741.02|733.42|741.09|733.49|740.85|733.25|15
1654397170000|2022-06-05 02:46:10|741.01|733.41|741|733.4|741.03|733.43|740.98|733.38|10
1654397180000|2022-06-05 02:46:20|740.98|733.38|740.98|733.38|741.01|733.41|740.97|733.37|11
1654397190000|2022-06-05 02:46:30|741.01|733.41|740.8|733.2|741.01|733.41|740.73|733.13|15
1654397200000|2022-06-05 02:46:40|740.81|733.21|740.69|733.09|740.81|733.21|740.69|733.09|13
1654397210000|2022-06-05 02:46:50|740.7|733.1|740.72|733.12|740.72|733.12|740.7|733.1|4
1654397220000|2022-06-05 02:47:00|740.71|733.11|740.93|733.33|741|733.4|740.71|733.11|15
1654397230000|2022-06-05 02:47:10|740.98|733.38|740.97|733.37|740.98|733.38|740.96|733.36|3
1654397240000|2022-06-05 02:47:20|740.96|733.36|740.97|733.37|740.98|733.38|740.94|733.34|9
1654397250000|2022-06-05 02:47:30|740.95|733.35|740.97|733.37|740.99|733.39|740.95|733.35|7
1654397260000|2022-06-05 02:47:40|740.98|733.38|741|733.4|741|733.4|740.98|733.38|3
1654397270000|2022-06-05 02:47:50|741.01|733.41|740.97|733.37|741.01|733.41|740.95|733.35|5
1654397280000|2022-06-05 02:48:00|740.99|733.39|740.99|733.39|741.01|733.41|740.98|733.38|7
1654397290000|2022-06-05 02:48:10|741|733.4|741.01|733.41|741.02|733.42|741|733.4|5
1654397300000|2022-06-05 02:48:20|741.02|733.42|740.99|733.39|741.05|733.45|740.98|733.38|12
1654397310000|2022-06-05 02:48:30|740.95|733.35|741.07|733.47|741.08|733.48|740.95|733.35|13
1654397320000|2022-06-05 02:48:40|741.08|733.48|742.35|734.75|742.35|734.75|741.05|733.45|13
1654397330000|2022-06-05 02:48:50|742.21|734.61|742.16|734.56|742.21|734.61|742.16|734.56|10
1654397340000|2022-06-05 02:49:00|742.23|734.63|742.87|735.27|742.87|735.27|742.19|734.59|16
1654397350000|2022-06-05 02:49:10|742.92|735.32|743.01|735.41|743.01|735.41|742.85|735.25|9
1654397360000|2022-06-05 02:49:20|743.07|735.47|743.13|735.53|743.2|735.6|743.05|735.45|12
1654397370000|2022-06-05 02:49:30|743.1|735.5|743.08|735.48|743.2|735.6|743.07|735.47|13
1654397380000|2022-06-05 02:49:40|743.03|735.43|743.07|735.47|743.12|735.52|743.01|735.41|19
1654397390000|2022-06-05 02:49:50|742.89|735.29|742.93|735.33|743|735.4|742.83|735.23|15
1654397400000|2022-06-05 02:50:00|742.94|735.34|742.37|734.77|743.04|735.44|742.37|734.77|21
1654397410000|2022-06-05 02:50:10|742.33|734.73|742.35|734.75|742.35|734.75|742.28|734.68|14
1654397420000|2022-06-05 02:50:20|742.38|734.78|742.34|734.74|742.4|734.8|742.34|734.74|9
1654397430000|2022-06-05 02:50:30|742.35|734.75|742.07|734.47|742.38|734.78|742.01|734.41|15
1654397440000|2022-06-05 02:50:40|742.06|734.46|742.14|734.54|742.14|734.54|741.89|734.29|22
1654397450000|2022-06-05 02:50:50|742.11|734.51|739.01|733.01|742.28|734.68|739.01|732.37|9
1654397460000|2022-06-05 02:51:00|742.14|733.49|742.22|734.62|742.25|734.65|742.1|732.37|20
1654397470000|2022-06-05 02:51:10|742.21|734.61|742.18|734.58|742.24|734.64|742.18|734.58|5
1654397480000|2022-06-05 02:51:20|742.15|734.55|742.18|734.58|742.2|734.6|742.11|734.51|8
1654397490000|2022-06-05 02:51:30|742.15|734.55|742.14|734.54|742.18|734.58|742.12|734.52|6
1654397500000|2022-06-05 02:51:40|742.15|734.55|742.12|734.52|742.15|734.55|742.1|734.5|7
1654397510000|2022-06-05 02:51:50|742.13|734.53|742.18|734.58|742.18|734.58|742.12|734.52|4
1654397520000|2022-06-05 02:52:00|742.12|734.52|742.13|734.53|742.13|734.53|742.12|734.52|2
1654397530000|2022-06-05 02:52:10|742.14|734.54|742.14|734.54|742.14|734.54|742.14|734.54|1
1654397540000|2022-06-05 02:52:20|742.11|734.51|742.07|734.47|742.13|734.53|742.07|734.47|9
1654397550000|2022-06-05 02:52:30|742.08|734.48|742.19|734.59|742.24|734.64|742.08|734.48|10
1654397560000|2022-06-05 02:52:40|742.2|734.6|742.23|734.63|742.23|734.63|742.19|734.59|4
1654397570000|2022-06-05 02:52:50|742.21|734.61|742.16|734.56|742.21|734.61|742.09|734.49|16
1654397580000|2022-06-05 02:53:00|742.13|734.53|742.1|734.5|742.19|734.59|741.87|734.27|17
1654397590000|2022-06-05 02:53:10|742.09|734.49|741.97|734.37|742.1|734.5|741.97|734.37|13
1654397600000|2022-06-05 02:53:20|741.98|734.38|741.94|734.34|742.01|734.41|741.94|734.34|12
1654397610000|2022-06-05 02:53:30|741.91|734.31|741.98|734.38|741.99|734.39|741.9|734.3|12
1654397620000|2022-06-05 02:53:40|741.97|734.37|741.93|734.33|741.98|734.38|741.93|734.33|10
1654397630000|2022-06-05 02:53:50|741.92|734.32|741.9|734.3|741.92|734.32|741.85|734.25|9
1654397640000|2022-06-05 02:54:00|741.91|734.31|741.88|734.28|741.92|734.32|741.85|734.25|11
1654397650000|2022-06-05 02:54:10|741.86|734.26|741.9|734.3|741.9|734.3|741.86|734.26|6
1654397660000|2022-06-05 02:54:20|741.88|734.28|741.83|734.23|741.88|734.28|741.83|734.23|2
1654397670000|2022-06-05 02:54:30|741.81|734.21|741.88|734.28|741.9|734.3|741.81|734.21|6
1654397680000|2022-06-05 02:54:40|741.9|734.3|741.86|734.26|741.9|734.3|741.86|734.26|6
1654397690000|2022-06-05 02:54:50|741.85|734.25|741.87|734.27|741.87|734.27|741.85|734.25|6
1654397700000|2022-06-05 02:55:00|741.86|734.26|741.85|734.25|741.88|734.28|741.85|734.25|8
1654397710000|2022-06-05 02:55:10|741.84|734.24|741.84|734.24|741.87|734.27|741.62|734.02|8
1654397720000|2022-06-05 02:55:20|741.85|734.25|742.06|734.46|742.13|734.53|741.85|734.25|11
1654397730000|2022-06-05 02:55:30|742.04|734.44|742.15|734.55|742.29|734.69|742.04|734.44|7
1654397740000|2022-06-05 02:55:40|742.17|734.57|742.15|734.55|742.17|734.57|742.15|734.55|2
1654397750000|2022-06-05 02:55:50|742.16|734.56|742.16|734.56|742.16|734.56|742.14|734.54|3
1654397760000|2022-06-05 02:56:00|742.17|734.57|742.2|734.6|742.2|734.6|742.17|734.57|2
1654397770000|2022-06-05 02:56:10|742.21|734.61|742.04|734.44|742.21|734.61|742.02|734.42|6
1654397780000|2022-06-05 02:56:20|742.03|734.43|742.01|734.41|742.05|734.45|741.96|734.36|20
1654397790000|2022-06-05 02:56:30|742|734.4|742.03|734.43|742.04|734.44|742|734.4|7
1654397800000|2022-06-05 02:56:40|742.04|734.44|742.03|734.43|742.1|734.5|742.03|734.43|9
1654397810000|2022-06-05 02:56:50|742.04|734.44|742.02|734.42|742.04|734.44|742.01|734.41|4
1654397820000|2022-06-05 02:57:00|742.01|734.41|741.94|734.34|742.02|734.42|741.9|734.3|17
1654397830000|2022-06-05 02:57:10|742.03|734.43|742.03|734.43|742.04|734.44|741.97|734.37|8
1654397840000|2022-06-05 02:57:20|742.06|734.46|742.13|734.53|742.14|734.54|741.98|734.38|9
1654397850000|2022-06-05 02:57:30|742.14|734.54|742.16|734.56|742.16|734.56|742.13|734.53|4
1654397860000|2022-06-05 02:57:40|742.19|734.59|742.41|734.81|742.65|735.05|742.19|734.59|26
1654397870000|2022-06-05 02:57:50|742.4|734.8|742.41|734.81|742.42|734.82|742.3|734.7|10
1654397880000|2022-06-05 02:58:00|742.42|734.82|742.29|734.69|742.42|734.82|742.29|734.69|7
1654397890000|2022-06-05 02:58:10|742.28|734.68|742.28|734.68|742.29|734.69|742.26|734.66|7
1654397900000|2022-06-05 02:58:20|742.27|734.67|742.23|734.63|742.27|734.67|742.22|734.62|15
1654397910000|2022-06-05 02:58:30|742.24|734.64|742.24|734.64|742.25|734.65|742.23|734.63|10
1654397920000|2022-06-05 02:58:40|742.25|734.65|742.24|734.64|742.25|734.65|742.24|734.64|2
1654397930000|2022-06-05 02:58:50|742.23|734.63|742.1|734.5|742.23|734.63|742.09|734.49|15
1654397940000|2022-06-05 02:59:00|742.09|734.49|741.99|734.39|742.11|734.51|741.98|734.38|23
1654397950000|2022-06-05 02:59:10|742|734.4|742|734.4|742.01|734.41|741.97|734.37|13
1654397960000|2022-06-05 02:59:20|741.99|734.39|741.98|734.38|742|734.4|741.98|734.38|14
1654397970000|2022-06-05 02:59:30|742|734.4|741.82|734.22|742.02|734.42|741.77|734.17|18
1654397980000|2022-06-05 02:59:40|741.68|734.08|741.67|734.07|741.68|734.08|741.67|734.07|2
1654397990000|2022-06-05 02:59:50|741.72|734.12|741.73|734.13|741.73|734.13|741.72|734.12|2
1654398000000|2022-06-05 03:00:00|741.76|734.16|741.98|734.38|741.99|734.39|741.76|734.16|8
1654398010000|2022-06-05 03:00:10|741.97|734.37|742.18|734.58|742.23|734.63|741.97|734.37|20
1654398020000|2022-06-05 03:00:20|742.19|734.59|742.23|734.63|742.23|734.63|742.17|734.57|7
1654398030000|2022-06-05 03:00:30|742.22|734.62|742.22|734.62|742.22|734.62|742.21|734.61|3
1654398040000|2022-06-05 03:00:40|742.27|734.67|742.61|735.01|742.61|735.01|742.27|734.67|13
1654398050000|2022-06-05 03:00:50|742.62|735.02|742.6|735|742.62|735.02|742.6|735|3
1654398060000|2022-06-05 03:01:00|742.61|735.01|742.83|735.23|742.83|735.23|742.61|735.01|9
1654398070000|2022-06-05 03:01:10|742.82|735.22|741.54|733.94|742.83|735.23|741.53|733.93|25
1654398080000|2022-06-05 03:01:20|741.53|733.93|741.45|733.85|741.53|733.93|741.45|733.85|14
1654398090000|2022-06-05 03:01:30|741.44|733.84|741.32|733.72|741.65|734.05|741.32|733.72|25
1654398100000|2022-06-05 03:01:40|741.33|733.73|741.32|733.72|741.34|733.74|741.32|733.72|8
1654398110000|2022-06-05 03:01:50|741.31|733.71|741.29|733.69|741.34|733.74|741.07|733.47|20
1654398120000|2022-06-05 03:02:00|741.26|733.66|741.07|733.47|741.26|733.66|741.06|733.46|6
1654398130000|2022-06-05 03:02:10|741.06|733.46|740.65|733.05|741.16|733.56|740.65|733.05|18
1654398140000|2022-06-05 03:02:20|740.64|733.04|741.09|733.49|741.15|733.55|740.49|732.89|22
1654398150000|2022-06-05 03:02:30|741.1|733.5|741.07|733.47|741.12|733.52|741.07|733.47|17
1654398160000|2022-06-05 03:02:40|741.09|733.49|741.07|733.47|741.12|733.52|741.07|733.47|8
1654398170000|2022-06-05 03:02:50|741.08|733.48|741.05|733.45|741.1|733.5|741.04|733.44|13
1654398180000|2022-06-05 03:03:00|741.04|733.44|740.48|732.88|741.07|733.47|740.48|732.88|14
1654398190000|2022-06-05 03:03:10|740.47|732.87|740.36|732.76|740.48|732.88|740.36|732.76|9
1654398200000|2022-06-05 03:03:20|740.38|732.78|740.08|732.48|740.38|732.78|740.08|732.48|13
1654398210000|2022-06-05 03:03:30|740.14|732.54|739.32|731.72|740.14|732.54|739.32|731.72|15
1654398220000|2022-06-05 03:03:40|739.31|731.71|739.28|731.68|739.33|731.73|739.28|731.68|8
1654398230000|2022-06-05 03:03:50|739.27|731.67|739.74|732.14|740.02|732.42|739.16|731.56|16
1654398240000|2022-06-05 03:04:00|739.75|732.15|740.55|732.95|740.55|732.95|739.68|732.08|21
1654398250000|2022-06-05 03:04:10|740.56|732.96|740.56|732.96|740.56|732.96|740.48|732.88|11
1654398260000|2022-06-05 03:04:20|740.54|732.94|740.32|732.72|740.54|732.94|740.3|732.7|8
1654398270000|2022-06-05 03:04:30|740.34|732.74|740.3|732.7|740.35|732.75|740.27|732.67|11
1654398280000|2022-06-05 03:04:40|740.31|732.71|740.31|732.71|740.31|732.71|740.3|732.7|3
1654398290000|2022-06-05 03:04:50|740.32|732.72|740.32|732.72|740.32|732.72|740.32|732.72|1
1654398300000|2022-06-05 03:05:00|740.33|732.73|740.6|733|740.7|733.1|740.33|732.73|13
1654398320000|2022-06-05 03:05:20|740.62|733.02|740.67|733.07|740.67|733.07|740.62|733.02|2
1654398330000|2022-06-05 03:05:30|740.68|733.08|740.54|732.94|740.68|733.08|740.54|732.94|6
1654398340000|2022-06-05 03:05:40|740.61|733.01|740.61|733.01|740.62|733.02|740.61|733.01|3
1654398350000|2022-06-05 03:05:50|740.54|732.94|740.57|732.97|740.58|732.98|740.54|732.94|5
1654398360000|2022-06-05 03:06:00|740.59|732.99|740.57|732.97|740.59|732.99|740.57|732.97|4
1654398370000|2022-06-05 03:06:10|740.59|732.99|740.57|732.97|740.59|732.99|740.57|732.97|2
1654398380000|2022-06-05 03:06:20|740.63|733.03|740.64|733.04|740.65|733.05|740.61|733.01|12
1654398390000|2022-06-05 03:06:30|740.66|733.06|740.83|733.23|740.86|733.26|740.65|733.05|7
1654398400000|2022-06-05 03:06:40|740.84|733.24|740.85|733.25|740.86|733.26|740.83|733.23|13
1654398410000|2022-06-05 03:06:50|740.86|733.26|740.95|733.35|740.98|733.38|740.86|733.26|7
1654398420000|2022-06-05 03:07:00|741.08|733.48|741.17|733.57|741.17|733.57|741.07|733.47|12
1654398430000|2022-06-05 03:07:10|741.16|733.56|741.58|733.98|741.58|733.98|741|733.4|10
1654398440000|2022-06-05 03:07:20|741.55|733.95|741.47|733.87|741.57|733.97|741.45|733.85|11
1654398450000|2022-06-05 03:07:30|741.52|733.92|741.13|733.53|741.54|733.94|741.13|733.53|8
1654398460000|2022-06-05 03:07:40|741.11|733.51|741.25|733.65|741.26|733.66|741.11|733.51|15
1654398470000|2022-06-05 03:07:50|741.2|733.6|741.21|733.61|741.26|733.66|741.2|733.6|11
1654398480000|2022-06-05 03:08:00|741.29|733.69|741.28|733.68|741.29|733.69|741.27|733.67|4
1654398490000|2022-06-05 03:08:10|741.25|733.65|741.55|733.95|741.6|734|741.23|733.63|15
1654398500000|2022-06-05 03:08:20|741.51|733.91|741.78|734.18|741.79|734.19|741.51|733.91|12
1654398510000|2022-06-05 03:08:30|741.8|734.2|741.78|734.18|741.82|734.22|741.64|734.04|18
1654398520000|2022-06-05 03:08:40|741.76|734.16|741.78|734.18|741.9|734.3|741.71|734.11|13
1654398530000|2022-06-05 03:08:50|741.77|734.17|741.77|734.17|741.77|734.17|741.77|734.17|1
1654398540000|2022-06-05 03:09:00|741.81|734.21|741.91|734.31|741.93|734.33|741.81|734.21|9
1654398550000|2022-06-05 03:09:10|741.93|734.33|742.27|734.67|742.4|734.8|741.93|734.33|12
1654398560000|2022-06-05 03:09:20|742.28|734.68|742.35|734.75|742.47|734.87|742.28|734.68|8
1654398570000|2022-06-05 03:09:30|742.37|734.77|742.29|734.69|742.46|734.86|742.28|734.68|13
1654398580000|2022-06-05 03:09:40|742.28|734.68|742.01|734.41|742.28|734.68|742.01|734.41|5
1654398590000|2022-06-05 03:09:50|742.05|734.45|742.01|734.41|742.05|734.45|741.97|734.37|8
1654398600000|2022-06-05 03:10:00|741.98|734.38|742.18|734.58|742.21|734.61|741.94|734.34|7
1654398610000|2022-06-05 03:10:10|742.17|734.57|742.12|734.52|742.18|734.58|742.1|734.5|6
1654398620000|2022-06-05 03:10:20|742.13|734.53|742.24|734.64|742.24|734.64|742.12|734.52|5
1654398630000|2022-06-05 03:10:30|742.2|734.6|742.22|734.62|742.24|734.64|742.13|734.53|13
1654398640000|2022-06-05 03:10:40|742.21|734.61|742.17|734.57|742.22|734.62|742.17|734.57|6
1654398650000|2022-06-05 03:10:50|742.22|734.62|742.25|734.65|742.25|734.65|742.22|734.62|2
1654398660000|2022-06-05 03:11:00|742.22|734.62|742.21|734.61|742.25|734.65|742.2|734.6|11
1654398670000|2022-06-05 03:11:10|742.25|734.65|742.25|734.65|742.25|734.65|742.25|734.65|1
1654398680000|2022-06-05 03:11:20|742.2|734.6|742.2|734.6|742.25|734.65|742.2|734.6|4
1654398690000|2022-06-05 03:11:30|742.19|734.59|742.17|734.57|742.19|734.59|742.15|734.55|10
1654398700000|2022-06-05 03:11:40|742.16|734.56|742.01|734.41|742.18|734.58|742|734.4|10
1654398710000|2022-06-05 03:11:50|742|734.4|742.03|734.43|742.03|734.43|742|734.4|4
1654398720000|2022-06-05 03:12:00|742.04|734.44|742.2|734.6|742.2|734.6|741.99|734.39|9
1654398730000|2022-06-05 03:12:10|742.17|734.57|742.16|734.56|742.17|734.57|742.09|734.49|10
1654398740000|2022-06-05 03:12:20|742.17|734.57|742.22|734.62|742.22|734.62|742.15|734.55|8
1654398750000|2022-06-05 03:12:30|742.18|734.58|742.19|734.59|742.19|734.59|742.15|734.55|4
1654398760000|2022-06-05 03:12:40|742.2|734.6|742.15|734.55|742.2|734.6|742.15|734.55|2
1654398770000|2022-06-05 03:12:50|742.19|734.59|742.33|734.73|742.33|734.73|742.11|734.51|10
1654398780000|2022-06-05 03:13:00|742.28|734.68|742.19|734.59|742.28|734.68|742.19|734.59|11
1654398790000|2022-06-05 03:13:10|742.1|734.5|742.12|734.52|742.19|734.59|742.09|734.49|6
1654398800000|2022-06-05 03:13:20|742.13|734.53|742.19|734.59|742.19|734.59|742.13|734.53|6
1654398810000|2022-06-05 03:13:30|742.17|734.57|741.33|733.73|742.17|734.57|741.33|733.73|10
1654398820000|2022-06-05 03:13:40|741.35|733.75|741.33|733.73|741.35|733.75|740.81|733.21|11
1654398830000|2022-06-05 03:13:50|741.28|733.68|741.64|734.04|741.66|734.06|741.2|733.6|18
1654398840000|2022-06-05 03:14:00|741.65|734.05|741.78|734.18|741.81|734.21|741.65|734.05|12
1654398850000|2022-06-05 03:14:10|741.8|734.2|741.78|734.18|741.81|734.21|741.77|734.17|14
1654398860000|2022-06-05 03:14:20|741.77|734.17|741.59|733.99|741.78|734.18|741.28|733.68|25
1654398870000|2022-06-05 03:14:30|741.54|733.94|741.79|734.19|741.83|734.23|741.51|733.91|13
1654398880000|2022-06-05 03:14:40|741.78|734.18|741.81|734.21|741.81|734.21|741.78|734.18|7
1654398890000|2022-06-05 03:14:50|741.8|734.2|741.54|733.94|741.8|734.2|741.51|733.91|15
1654398900000|2022-06-05 03:15:00|741.52|733.92|741.45|733.85|741.54|733.94|741.45|733.85|7
1654398910000|2022-06-05 03:15:10|741.51|733.91|741.43|733.83|741.52|733.92|741.43|733.83|7
1654398920000|2022-06-05 03:15:20|741.44|733.84|741.52|733.92|741.53|733.93|741.44|733.84|6
1654398930000|2022-06-05 03:15:30|741.45|733.85|741.84|734.24|741.91|734.31|741.45|733.85|13
1654398940000|2022-06-05 03:15:40|741.87|734.27|741.9|734.3|741.9|734.3|741.86|734.26|11
1654398950000|2022-06-05 03:15:50|741.88|734.28|741.89|734.29|741.9|734.3|741.88|734.28|5
1654398960000|2022-06-05 03:16:00|741.93|734.33|741.7|734.1|741.95|734.35|741.68|734.08|9
1654398970000|2022-06-05 03:16:10|741.67|734.07|741.67|734.07|741.67|734.07|741.67|734.07|1
1654398980000|2022-06-05 03:16:20|741.65|734.05|741.11|733.51|741.66|734.06|741.11|733.51|13
1654398990000|2022-06-05 03:16:30|741.13|733.53|741.65|734.05|741.65|734.05|741.13|733.53|14
1654399000000|2022-06-05 03:16:40|741.66|734.06|741.56|733.96|741.66|734.06|741.55|733.95|7
1654399010000|2022-06-05 03:16:50|741.57|733.97|741.51|733.91|741.57|733.97|741.51|733.91|6
1654399020000|2022-06-05 03:17:00|741.5|733.9|741.57|733.97|741.62|734.02|741.5|733.9|18
1654399030000|2022-06-05 03:17:10|741.58|733.98|741.54|733.94|741.58|733.98|741.53|733.93|9
1654399040000|2022-06-05 03:17:20|741.53|733.93|741.62|734.02|741.65|734.05|741.53|733.93|10
1654399050000|2022-06-05 03:17:30|741.61|734.01|741.55|733.95|741.61|734.01|741.53|733.93|7
1654399060000|2022-06-05 03:17:40|741.53|733.93|741.19|733.59|741.53|733.93|741.14|733.54|15
1654399070000|2022-06-05 03:17:50|741.18|733.58|741.16|733.56|741.18|733.58|741.16|733.56|3
1654399080000|2022-06-05 03:18:00|741.17|733.57|741.75|734.15|741.75|734.15|741.17|733.57|15
1654399090000|2022-06-05 03:18:10|741.74|734.14|741.62|734.02|741.74|734.14|741.57|733.97|5
1654399100000|2022-06-05 03:18:20|741.63|734.03|741.29|733.69|741.63|734.03|741.29|733.69|4
1654399110000|2022-06-05 03:18:30|741.31|733.71|741.09|733.49|741.31|733.71|741.09|733.49|12
1654399120000|2022-06-05 03:18:40|741.08|733.48|741.21|733.61|741.22|733.62|741.06|733.46|9
1654399130000|2022-06-05 03:18:50|741.1|733.5|740.98|733.38|741.21|733.61|740.97|733.37|5
1654399140000|2022-06-05 03:19:00|740.97|733.37|740.81|733.21|740.98|733.38|740.55|732.95|22
1654399150000|2022-06-05 03:19:10|740.83|733.23|741.09|733.49|741.12|733.52|740.83|733.23|12
1654399160000|2022-06-05 03:19:20|741.1|733.5|741.06|733.46|741.16|733.56|741.01|733.41|19
1654399170000|2022-06-05 03:19:30|741.05|733.45|740.88|733.28|741.08|733.48|740.87|733.27|21
1654399180000|2022-06-05 03:19:40|740.87|733.27|740.9|733.3|740.9|733.3|740.87|733.27|6
1654399190000|2022-06-05 03:19:50|740.88|733.28|740.91|733.31|740.91|733.31|740.87|733.27|7
1654399200000|2022-06-05 03:20:00|740.9|733.3|740.93|733.33|740.98|733.38|740.9|733.3|9
1654399210000|2022-06-05 03:20:10|740.96|733.36|740.93|733.33|740.96|733.36|740.93|733.33|2
1654399220000|2022-06-05 03:20:20|740.94|733.34|741.1|733.5|741.11|733.51|740.92|733.32|15
1654399230000|2022-06-05 03:20:30|741.12|733.52|741.56|733.96|741.58|733.98|741.12|733.52|10
1654399240000|2022-06-05 03:20:40|741.53|733.93|741.56|733.96|741.58|733.98|741.53|733.93|4
1654399250000|2022-06-05 03:20:50|741.54|733.94|741.57|733.97|741.57|733.97|741.54|733.94|2
1654399260000|2022-06-05 03:21:00|741.55|733.95|742.69|735.09|742.72|735.12|741.55|733.95|20
1654399270000|2022-06-05 03:21:10|742.7|735.1|742.65|735.05|742.7|735.1|742.64|735.04|17
1654399280000|2022-06-05 03:21:20|742.72|735.12|743.52|735.92|743.53|735.93|742.72|735.12|10
1654399290000|2022-06-05 03:21:30|743.53|735.93|744.44|736.84|744.47|736.87|743.53|735.93|14
1654399300000|2022-06-05 03:21:40|744.45|736.85|744.4|736.8|744.45|736.85|744.4|736.8|4
1654399310000|2022-06-05 03:21:50|744.63|737.03|744.58|736.98|744.64|737.04|744.57|736.97|8
1654399320000|2022-06-05 03:22:00|744.6|737|744.89|737.29|744.89|737.29|744.6|737|8
1654399330000|2022-06-05 03:22:10|744.93|737.33|745.09|737.49|745.5|737.9|744.93|737.33|19
1654399340000|2022-06-05 03:22:20|745.1|737.5|745.01|737.41|745.12|737.52|745.01|737.41|12
1654399350000|2022-06-05 03:22:30|745.04|737.44|744.49|736.89|745.04|737.44|744.49|736.89|11
1654399360000|2022-06-05 03:22:40|744.52|736.92|744.53|736.93|744.54|736.94|744.52|736.92|7
1654399370000|2022-06-05 03:22:50|744.54|736.94|744.53|736.93|744.54|736.94|744.52|736.92|12
1654399380000|2022-06-05 03:23:00|744.54|736.94|744.3|736.7|744.54|736.94|744.29|736.69|15
1654399390000|2022-06-05 03:23:10|744.31|736.71|744.33|736.73|744.34|736.74|744.31|736.71|10
1654399400000|2022-06-05 03:23:20|744.32|736.72|744.14|736.54|744.33|736.73|744.1|736.5|17
1654399410000|2022-06-05 03:23:30|744.15|736.55|744.31|736.71|744.35|736.75|744.15|736.55|19
1654399420000|2022-06-05 03:23:40|744.28|736.68|744.25|736.65|744.32|736.72|744.24|736.64|9
1654399430000|2022-06-05 03:23:50|744.28|736.68|744.26|736.66|744.28|736.68|744.23|736.63|11
1654399440000|2022-06-05 03:24:00|744.25|736.65|744.03|736.43|744.31|736.86|741.09|735.33|21
1654399450000|2022-06-05 03:24:10|744.05|736.45|743.4|735.8|744.08|736.48|743.4|735.8|18
1654399460000|2022-06-05 03:24:20|743.39|735.79|743.33|735.73|743.41|735.81|743.3|735.7|16
1654399470000|2022-06-05 03:24:30|743.31|735.71|743.32|735.72|743.35|735.75|743.29|735.69|13
1654399480000|2022-06-05 03:24:40|743.31|735.71|743.31|735.71|743.32|735.72|743.29|735.69|12
1654399490000|2022-06-05 03:24:50|743.33|735.73|743.3|735.7|743.33|735.73|743.3|735.7|8
1654399500000|2022-06-05 03:25:00|743.29|735.69|743.28|735.68|743.29|735.69|743.25|735.65|4
1654399510000|2022-06-05 03:25:10|743.25|735.65|743.26|735.66|743.27|735.67|743.25|735.65|3
1654399520000|2022-06-05 03:25:20|743.27|735.67|743.53|735.93|743.53|735.93|743.26|735.66|10
1654399530000|2022-06-05 03:25:30|743.84|736.24|744.1|736.5|744.18|736.58|743.8|736.2|9
1654399540000|2022-06-05 03:25:40|744.08|736.48|743.97|736.37|744.08|736.48|743.97|736.37|17
1654399550000|2022-06-05 03:25:50|743.89|736.29|743.51|735.91|743.89|736.29|743.49|735.89|11
1654399560000|2022-06-05 03:26:00|743.41|735.81|743.41|735.81|743.41|735.81|743.4|735.8|5
1654399570000|2022-06-05 03:26:10|743.42|735.82|743.43|735.83|743.47|735.87|743.4|735.8|18
1654399580000|2022-06-05 03:26:20|743.42|735.82|743.44|735.84|743.47|735.87|743.36|735.76|11
1654399590000|2022-06-05 03:26:30|743.43|735.83|743.42|735.82|743.43|735.83|743.41|735.81|3
1654399600000|2022-06-05 03:26:40|743.41|735.81|743.4|735.8|743.42|735.82|743.35|735.75|10
1654399610000|2022-06-05 03:26:50|743.39|735.79|743.39|735.79|743.4|735.8|743.39|735.79|5
1654399620000|2022-06-05 03:27:00|743.38|735.78|743.29|735.69|743.41|735.81|743.29|735.69|15
1654399630000|2022-06-05 03:27:10|743.28|735.68|743.3|735.7|743.3|735.7|743.28|735.68|5
1654399640000|2022-06-05 03:27:20|743.29|735.69|743.37|735.77|743.39|735.79|743.29|735.69|12
1654399650000|2022-06-05 03:27:30|743.38|735.78|743.31|735.71|743.38|735.78|743.31|735.71|7
1654399660000|2022-06-05 03:27:40|743.37|735.77|743.3|735.7|743.38|735.78|743.3|735.7|5
1654399670000|2022-06-05 03:27:50|743.31|735.71|743.37|735.77|743.37|735.77|743.3|735.7|7
1654399680000|2022-06-05 03:28:00|743.36|735.76|743.27|735.67|743.36|735.76|743.27|735.67|7
1654399690000|2022-06-05 03:28:10|743.29|735.69|743.26|735.66|743.29|735.69|743.23|735.63|9
1654399700000|2022-06-05 03:28:20|743.25|735.65|743.19|735.59|743.26|735.66|743.19|735.59|10
1654399710000|2022-06-05 03:28:30|743.2|735.6|742.59|734.99|743.21|735.61|742.58|734.98|16
1654399720000|2022-06-05 03:28:40|742.57|734.97|742.58|734.98|742.58|734.98|742.51|734.91|13
1654399730000|2022-06-05 03:28:50|742.44|734.84|742.37|734.77|742.45|734.85|742.37|734.77|10
1654399740000|2022-06-05 03:29:00|742.39|734.79|742.35|734.75|742.43|734.83|742.33|734.73|13
1654399750000|2022-06-05 03:29:10|742.38|734.78|742.38|734.78|742.38|734.78|742.38|734.78|1
1654399760000|2022-06-05 03:29:20|742.37|734.77|742.34|734.74|742.38|734.78|742.32|734.72|9
1654399770000|2022-06-05 03:29:30|742.33|734.73|742.34|734.74|742.36|734.76|742.33|734.73|9
1654399780000|2022-06-05 03:29:40|742.31|734.71|742.18|734.58|742.32|734.72|742.11|734.51|17
1654399790000|2022-06-05 03:29:50|742.17|734.57|741.47|733.87|742.2|734.6|741.47|733.87|25
1654399800000|2022-06-05 03:30:00|741.36|733.76|741.8|734.2|741.83|734.23|741.36|733.76|18
1654399810000|2022-06-05 03:30:10|741.82|734.22|742.24|734.64|742.24|734.64|741.81|734.21|18
1654399820000|2022-06-05 03:30:20|742.2|734.6|742.15|734.55|742.31|734.71|742.12|734.52|15
1654399830000|2022-06-05 03:30:30|742.13|734.53|742.18|734.58|742.2|734.6|742.13|734.53|13
1654399840000|2022-06-05 03:30:40|742.19|734.59|742.19|734.59|742.2|734.6|742.17|734.57|5
1654399850000|2022-06-05 03:30:50|742.18|734.58|742.19|734.59|742.2|734.6|742.18|734.58|7
1654399860000|2022-06-05 03:31:00|742.18|734.58|741.47|733.87|742.25|734.65|741.47|733.87|15
1654399870000|2022-06-05 03:31:10|741.49|733.89|741.4|733.8|741.52|733.92|741.4|733.8|13
1654399880000|2022-06-05 03:31:20|741.41|733.81|741.32|733.72|741.42|733.82|741.3|733.7|9
1654399890000|2022-06-05 03:31:30|741.31|733.71|741.35|733.75|741.37|733.77|741.31|733.71|9
1654399900000|2022-06-05 03:31:40|741.36|733.76|741.31|733.71|741.38|733.78|741.31|733.71|10
1654399910000|2022-06-05 03:31:50|741.29|733.69|741.68|734.08|741.68|734.08|741.29|733.69|10
1654399920000|2022-06-05 03:32:00|741.7|734.1|741.36|733.76|741.7|734.1|741.33|733.73|20
1654399930000|2022-06-05 03:32:10|741.4|733.8|741.64|734.04|741.65|734.05|741.36|733.76|14
1654399940000|2022-06-05 03:32:20|741.66|734.06|742.29|734.69|742.39|734.79|741.66|734.06|19
1654399950000|2022-06-05 03:32:30|742.31|734.71|742.25|734.65|742.37|734.77|742.14|734.54|14
1654399960000|2022-06-05 03:32:40|742.27|734.67|742.23|734.63|742.29|734.69|742.21|734.61|14
1654399970000|2022-06-05 03:32:50|742.27|734.67|742.62|735.02|742.84|735.24|742.03|734.43|17
1654399980000|2022-06-05 03:33:00|742.63|735.03|743.22|735.62|743.46|735.86|742.63|735.03|20
1654399990000|2022-06-05 03:33:10|743.4|735.8|743.41|735.81|743.44|735.84|743.4|735.8|3
1654400000000|2022-06-05 03:33:20|743.42|735.82|743|735.4|743.45|735.85|742.99|735.39|14
1654400010000|2022-06-05 03:33:30|742.99|735.39|742.71|735.11|743|735.4|742.68|735.08|15
1654400020000|2022-06-05 03:33:40|742.7|735.1|742.3|734.7|742.7|735.1|742.3|734.7|12
1654400030000|2022-06-05 03:33:50|742.31|734.71|742.36|734.76|742.36|734.76|742.23|734.63|17
1654400040000|2022-06-05 03:34:00|742.37|734.77|742.66|735.06|742.89|735.29|742.37|734.77|24
1654400050000|2022-06-05 03:34:10|742.69|735.09|742.93|735.33|742.93|735.33|742.66|735.06|14
1654400060000|2022-06-05 03:34:20|742.75|735.15|742.68|735.08|742.8|735.2|739.36|734.18|10
1654400070000|2022-06-05 03:34:30|739.33|735.18|742.61|735.01|742.61|735.18|739.2|733.38|25
1654400080000|2022-06-05 03:34:40|742.62|735.02|742.61|735.01|742.62|735.02|742.59|734.99|12
1654400090000|2022-06-05 03:34:50|742.63|735.03|742.65|735.05|742.66|735.06|742.63|735.03|6
1654400100000|2022-06-05 03:35:00|742.63|735.03|742.61|735.01|742.63|735.03|742.6|735|3
1654400110000|2022-06-05 03:35:10|742.52|734.92|742.68|735.08|742.72|735.12|742.52|734.92|8
1654400120000|2022-06-05 03:35:20|742.67|735.07|742.47|734.87|742.68|735.08|742.47|734.87|8
1654400130000|2022-06-05 03:35:30|742.44|734.84|741.96|734.36|742.44|734.84|741.89|734.29|25
1654400140000|2022-06-05 03:35:40|741.94|734.34|741.97|734.37|741.98|734.38|741.93|734.33|11
1654400150000|2022-06-05 03:35:50|741.94|734.34|741.95|734.35|741.98|734.38|741.94|734.34|12
1654400160000|2022-06-05 03:36:00|741.97|734.37|741.78|734.18|741.97|734.37|741.72|734.12|14
1654400170000|2022-06-05 03:36:10|741.8|734.2|741.72|734.12|741.81|734.21|741.71|734.11|8
1654400180000|2022-06-05 03:36:20|741.69|734.09|741.69|734.09|741.73|734.13|741.65|734.05|7
1654400190000|2022-06-05 03:36:30|741.7|734.1|741.75|734.15|741.76|734.16|741.7|734.1|10
1654400200000|2022-06-05 03:36:40|741.77|734.17|741.81|734.21|741.84|734.24|741.67|734.07|19
1654400210000|2022-06-05 03:36:50|741.82|734.22|742.12|734.52|742.12|734.52|741.78|734.18|12
1654400220000|2022-06-05 03:37:00|742.19|734.59|742.19|734.59|742.2|734.6|742.19|734.59|5
1654400230000|2022-06-05 03:37:10|742.13|734.53|741.98|734.38|742.13|734.53|741.98|734.38|6
1654400240000|2022-06-05 03:37:20|741.94|734.34|741.96|734.36|741.96|734.36|741.87|734.27|19
1654400250000|2022-06-05 03:37:30|741.91|734.31|741.88|734.28|741.95|734.35|741.88|734.28|11
1654400260000|2022-06-05 03:37:40|741.87|734.27|741.88|734.28|741.89|734.29|741.84|734.24|14
1654400270000|2022-06-05 03:37:50|741.89|734.29|741.9|734.3|741.91|734.31|741.82|734.22|23
1654400280000|2022-06-05 03:38:00|741.91|734.31|741.87|734.27|741.91|734.31|741.87|734.27|15
1654400290000|2022-06-05 03:38:10|741.86|734.26|741.87|734.27|741.87|734.27|741.78|734.18|5
1654400300000|2022-06-05 03:38:20|741.88|734.28|741.95|734.35|741.97|734.37|741.88|734.28|14
1654400310000|2022-06-05 03:38:30|741.96|734.36|741.97|734.37|741.97|734.37|741.96|734.36|4
1654400320000|2022-06-05 03:38:40|741.96|734.36|741.93|734.33|741.96|734.36|741.91|734.31|11
1654400330000|2022-06-05 03:38:50|741.97|734.37|742.09|734.49|742.09|734.49|741.96|734.36|13
1654400340000|2022-06-05 03:39:00|742.08|734.48|742.06|734.46|742.21|734.61|742.06|734.46|14
1654400350000|2022-06-05 03:39:10|742.05|734.45|742.05|734.45|742.07|734.47|742.05|734.45|11
1654400360000|2022-06-05 03:39:20|742.06|734.46|742.07|734.47|742.07|734.47|742.04|734.44|10
1654400370000|2022-06-05 03:39:30|742.06|734.46|742.03|734.43|742.08|734.48|742.03|734.43|7
1654400380000|2022-06-05 03:39:40|742.05|734.45|742.12|734.52|742.18|734.58|742.01|734.41|16
1654400390000|2022-06-05 03:39:50|742.08|734.48|742.12|734.52|742.18|734.58|742.08|734.48|10
1654400400000|2022-06-05 03:40:00|742.14|734.54|742.15|734.55|742.2|734.6|742.14|734.54|8
1654400410000|2022-06-05 03:40:10|742.16|734.56|742.19|734.59|742.2|734.6|742.16|734.56|6
1654400420000|2022-06-05 03:40:20|742.2|734.6|742.23|734.63|742.29|734.69|742.2|734.6|12
1654400430000|2022-06-05 03:40:30|742.18|734.58|742.22|734.62|742.28|734.68|742.12|734.52|12
1654400440000|2022-06-05 03:40:40|742.21|734.61|742.23|734.63|742.28|734.68|742.21|734.61|10
1654400450000|2022-06-05 03:40:50|742.26|734.66|742.23|734.63|742.26|734.66|742.23|734.63|8
1654400460000|2022-06-05 03:41:00|742.2|734.6|742.18|734.58|742.2|734.6|742.18|734.58|5
1654400470000|2022-06-05 03:41:10|742.2|734.6|742.04|734.44|742.2|734.6|742.04|734.44|17
1654400480000|2022-06-05 03:41:20|742.1|734.5|741.96|734.36|742.1|734.5|741.93|734.33|11
1654400490000|2022-06-05 03:41:30|741.93|734.33|741.93|734.33|741.96|734.36|741.91|734.31|15
1654400500000|2022-06-05 03:41:40|741.95|734.35|741.94|734.34|741.96|734.36|741.93|734.33|12
1654400510000|2022-06-05 03:41:50|741.93|734.33|741.89|734.29|741.94|734.34|741.89|734.29|9
1654400520000|2022-06-05 03:42:00|741.9|734.3|741.89|734.29|741.91|734.31|741.88|734.28|11
1654400530000|2022-06-05 03:42:10|741.88|734.28|741.93|734.33|741.93|734.33|741.88|734.28|5
1654400540000|2022-06-05 03:42:20|741.34|733.74|741.2|733.6|741.37|733.77|741.18|733.58|9
1654400550000|2022-06-05 03:42:30|741.19|733.59|741.18|733.58|741.24|733.64|741.07|733.47|16
1654400560000|2022-06-05 03:42:40|741.16|733.56|741.18|733.58|741.21|733.61|741.13|733.53|16
1654400570000|2022-06-05 03:42:50|741.15|733.55|741.14|733.54|741.15|733.55|740.97|733.37|14
1654400580000|2022-06-05 03:43:00|741.15|733.55|740.94|733.34|741.15|733.55|740.89|733.29|19
1654400590000|2022-06-05 03:43:10|740.93|733.33|740.94|733.34|741.01|733.41|740.92|733.32|10
1654400600000|2022-06-05 03:43:20|740.92|733.32|740.92|733.32|740.94|733.34|740.91|733.31|13
1654400610000|2022-06-05 03:43:30|740.94|733.34|740.76|733.16|740.95|733.35|740.76|733.16|10
1654400620000|2022-06-05 03:43:40|740.77|733.17|740.64|733.04|740.78|733.18|740.64|733.04|9
1654400630000|2022-06-05 03:43:50|740.63|733.03|740.64|733.04|740.64|733.04|740.62|733.02|4
1654400640000|2022-06-05 03:44:00|740.63|733.03|740.82|733.22|740.82|733.22|740.62|733.02|8
1654400650000|2022-06-05 03:44:10|740.81|733.21|741.47|733.87|741.47|733.87|740.79|733.19|20
1654400660000|2022-06-05 03:44:20|741.46|733.86|741.42|733.82|741.47|733.87|741.41|733.81|5
1654400670000|2022-06-05 03:44:30|741.45|733.85|741.46|733.86|741.48|733.88|741.42|733.82|11
1654400680000|2022-06-05 03:44:40|741.45|733.85|741.2|733.6|741.54|733.94|741.09|733.49|11
1654400690000|2022-06-05 03:44:50|741.21|733.61|741.01|733.41|741.25|733.65|740.97|733.37|16
1654400700000|2022-06-05 03:45:00|740.99|733.39|740.84|733.24|740.99|733.39|740.84|733.24|16
1654400710000|2022-06-05 03:45:10|740.89|733.29|740.9|733.3|740.93|733.33|740.86|733.26|10
1654400720000|2022-06-05 03:45:20|740.88|733.28|740.91|733.31|740.91|733.31|740.88|733.28|5
1654400730000|2022-06-05 03:45:30|740.82|733.22|740.82|733.22|740.83|733.23|740.81|733.21|9
1654400740000|2022-06-05 03:45:40|740.83|733.23|740.93|733.33|740.94|733.34|740.83|733.23|5
1654400750000|2022-06-05 03:45:50|740.92|733.32|740.84|733.24|740.93|733.33|740.84|733.24|4
1654400760000|2022-06-05 03:46:00|740.85|733.25|740.88|733.28|740.96|733.36|740.85|733.25|16
1654400770000|2022-06-05 03:46:10|740.86|733.26|740.87|733.27|741|733.4|740.81|733.21|12
1654400780000|2022-06-05 03:46:20|740.95|733.35|741.08|733.48|741.15|733.55|740.95|733.35|10
1654400790000|2022-06-05 03:46:30|741.1|733.5|741.12|733.52|741.15|733.55|741.08|733.48|7
1654400800000|2022-06-05 03:46:40|741.13|733.53|741.11|733.51|741.13|733.53|741.11|733.51|5
1654400810000|2022-06-05 03:46:50|741.12|733.52|741.11|733.51|741.13|733.53|741.11|733.51|6
1654400820000|2022-06-05 03:47:00|741.12|733.52|741.18|733.58|741.2|733.6|741.12|733.52|6
1654400830000|2022-06-05 03:47:10|741.2|733.6|741.16|733.56|741.2|733.6|741.13|733.53|5
1654400840000|2022-06-05 03:47:20|741.19|733.59|741.2|733.6|741.2|733.6|741.12|733.52|4
1654400850000|2022-06-05 03:47:30|741.16|733.56|741.59|733.99|741.6|734|741.16|733.56|14
1654400860000|2022-06-05 03:47:40|741.6|734|741.65|734.05|741.65|734.05|741.58|733.98|10
1654400870000|2022-06-05 03:47:50|741.66|734.06|741.85|734.25|741.85|734.25|741.66|734.06|17
1654400880000|2022-06-05 03:48:00|741.84|734.24|741.34|733.74|741.84|734.24|741.34|733.74|18
1654400890000|2022-06-05 03:48:10|741.35|733.75|741.62|734.02|741.63|734.03|741.23|733.63|12
1654400900000|2022-06-05 03:48:20|741.63|734.03|741.72|734.12|741.74|734.14|741.58|733.98|10
1654400910000|2022-06-05 03:48:30|741.73|734.13|741.72|734.12|741.73|734.13|741.64|734.04|18
1654400920000|2022-06-05 03:48:40|741.73|734.13|741.6|734|741.81|734.21|741.6|734|14
1654400930000|2022-06-05 03:48:50|741.74|734.14|741.67|734.07|741.81|734.21|741.66|734.06|13
1654400940000|2022-06-05 03:49:00|741.65|734.05|741.79|734.19|741.79|734.19|741.62|734.02|14
1654400950000|2022-06-05 03:49:10|741.77|734.17|741.76|734.16|741.81|734.21|741.66|734.06|22
1654400960000|2022-06-05 03:49:20|741.74|734.14|741.77|734.17|741.77|734.17|741.73|734.13|14
1654400970000|2022-06-05 03:49:30|741.76|734.16|741.72|734.12|741.77|734.17|741.72|734.12|6
1654400980000|2022-06-05 03:49:40|741.73|734.13|741.74|734.14|741.78|734.18|741.73|734.13|8
1654400990000|2022-06-05 03:49:50|741.72|734.12|741.64|734.04|741.72|734.12|741.62|734.02|11
1654401000000|2022-06-05 03:50:00|741.63|734.03|741.64|734.04|741.65|734.05|741.63|734.03|10
1654401010000|2022-06-05 03:50:10|741.63|734.03|741.66|734.06|741.69|734.09|741.61|734.01|14
1654401020000|2022-06-05 03:50:20|741.67|734.07|741.73|734.13|741.76|734.16|741.67|734.07|13
1654401030000|2022-06-05 03:50:30|741.75|734.15|741.8|734.2|741.8|734.2|741.73|734.13|5
1654401040000|2022-06-05 03:50:40|741.79|734.19|741.8|734.2|741.8|734.2|741.79|734.19|2
1654401050000|2022-06-05 03:50:50|741.79|734.19|741.32|733.72|741.81|734.21|741.3|733.7|12
1654401060000|2022-06-05 03:51:00|741.31|733.71|741.33|733.73|741.39|733.79|741.3|733.7|8
1654401070000|2022-06-05 03:51:10|741.32|733.72|741.32|733.72|741.32|733.72|741.3|733.7|11
1654401080000|2022-06-05 03:51:20|741.31|733.71|741.3|733.7|741.33|733.73|741.3|733.7|12
1654401090000|2022-06-05 03:51:30|741.32|733.72|741.32|733.72|741.32|733.72|741.3|733.7|11
1654401100000|2022-06-05 03:51:40|741.3|733.7|741.32|733.72|741.32|733.72|741.3|733.7|7
1654401110000|2022-06-05 03:51:50|741.3|733.7|741.32|733.72|741.32|733.72|741.29|733.69|6
1654401120000|2022-06-05 03:52:00|741.31|733.71|741.3|733.7|741.31|733.71|741.3|733.7|2
1654401130000|2022-06-05 03:52:10|741.28|733.68|741.3|733.7|741.3|733.7|741.28|733.68|2
1654401140000|2022-06-05 03:52:20|741.29|733.69|741.3|733.7|741.3|733.7|741.29|733.69|2
1654401150000|2022-06-05 03:52:30|741.29|733.69|741.28|733.68|741.3|733.7|741.28|733.68|3
1654401160000|2022-06-05 03:52:40|741.26|733.66|741.29|733.69|741.29|733.69|741.26|733.66|11
1654401170000|2022-06-05 03:52:50|741.28|733.68|741.73|734.13|741.74|734.14|741.27|733.67|14
1654401180000|2022-06-05 03:53:00|741.75|734.15|741.8|734.2|741.84|734.24|741.71|734.11|15
1654401190000|2022-06-05 03:53:10|741.79|734.19|741.37|733.77|741.82|734.22|741.37|733.77|11
1654401200000|2022-06-05 03:53:20|741.38|733.78|741.26|733.66|741.38|733.78|741.22|733.62|11
1654401210000|2022-06-05 03:53:30|741.22|733.62|741.22|733.62|741.23|733.63|741.2|733.6|10
1654401220000|2022-06-05 03:53:40|741.23|733.63|741.23|733.63|741.25|733.65|741.22|733.62|8
1654401230000|2022-06-05 03:53:50|741.24|733.64|741.23|733.63|741.24|733.64|741.23|733.63|2
1654401240000|2022-06-05 03:54:00|741.22|733.62|741.2|733.6|741.22|733.62|741.19|733.59|6
1654401250000|2022-06-05 03:54:10|741.19|733.59|741.38|733.78|741.42|733.82|741.19|733.59|9
1654401260000|2022-06-05 03:54:20|741.37|733.77|741.25|733.65|741.37|733.77|741.25|733.65|9
1654401270000|2022-06-05 03:54:30|741.26|733.66|741.23|733.63|741.26|733.66|741.22|733.62|8
1654401280000|2022-06-05 03:54:40|741.28|733.68|741.24|733.64|741.28|733.68|741.24|733.64|3
1654401290000|2022-06-05 03:54:50|741.25|733.65|741.25|733.65|741.25|733.65|741.22|733.62|7
1654401300000|2022-06-05 03:55:00|741.26|733.66|740.98|733.38|741.26|733.66|740.56|732.96|20
1654401310000|2022-06-05 03:55:10|741.02|733.42|741.21|733.61|741.21|733.61|741.02|733.42|18
1654401320000|2022-06-05 03:55:20|741.2|733.6|741.27|733.67|741.27|733.67|741.19|733.59|13
1654401330000|2022-06-05 03:55:30|741.22|733.62|741.27|733.67|741.3|733.7|741.22|733.62|8
1654401340000|2022-06-05 03:55:40|741.28|733.68|741.26|733.66|741.28|733.68|741.24|733.64|15
1654401350000|2022-06-05 03:55:50|741.23|733.63|741.23|733.63|741.23|733.63|741.2|733.6|11
1654401360000|2022-06-05 03:56:00|741.24|733.64|741.23|733.63|741.24|733.64|741.17|733.57|11
1654401370000|2022-06-05 03:56:10|741.24|733.64|741.26|733.66|741.26|733.66|741.23|733.63|3
1654401380000|2022-06-05 03:56:20|741.25|733.65|741.61|734.01|741.64|734.04|741.25|733.65|15
1654401390000|2022-06-05 03:56:30|741.64|734.04|741.73|734.13|741.73|734.13|741.61|734.01|9
1654401400000|2022-06-05 03:56:40|741.69|734.09|741.69|734.09|741.69|734.09|741.69|734.09|1
1654401410000|2022-06-05 03:56:50|741.68|734.08|741.75|734.15|741.77|734.17|741.68|734.08|11
1654401420000|2022-06-05 03:57:00|741.76|734.16|741.67|734.07|741.76|734.16|741.67|734.07|3
1654401430000|2022-06-05 03:57:10|741.51|733.91|740.72|733.12|741.51|733.91|740.3|732.7|20
1654401440000|2022-06-05 03:57:20|740.77|733.17|740.45|732.85|740.77|733.17|740.35|732.75|23
1654401450000|2022-06-05 03:57:30|740.46|732.86|740.21|732.61|740.47|732.87|740.19|732.59|20
1654401460000|2022-06-05 03:57:40|740.22|732.62|740.22|732.62|740.25|732.65|740.18|732.58|22
1654401470000|2022-06-05 03:57:50|740.25|732.65|740.02|732.42|740.26|732.66|740.01|732.41|21
1654401480000|2022-06-05 03:58:00|740.07|732.47|740.06|732.46|740.08|732.48|740.05|732.45|17
1654401490000|2022-06-05 03:58:10|740|732.4|740.03|732.43|740.05|732.45|739.96|732.36|19
1654401500000|2022-06-05 03:58:20|740.01|732.41|740.1|732.5|740.11|732.51|740.01|732.41|8
1654401510000|2022-06-05 03:58:30|740.09|732.49|739.63|732.03|740.1|732.5|739.39|731.79|25
1654401520000|2022-06-05 03:58:40|739.61|732.01|739.63|732.03|739.65|732.05|739.6|732|13
1654401530000|2022-06-05 03:58:50|739.64|732.04|739.73|732.13|739.8|732.2|739.63|732.03|24
1654401540000|2022-06-05 03:59:00|739.58|731.98|739.29|731.69|739.76|732.16|739.15|731.55|19
1654401550000|2022-06-05 03:59:10|739.3|731.7|739.6|732|739.62|732.02|739.3|731.7|23
1654401560000|2022-06-05 03:59:20|739.68|732.08|739.43|731.83|739.69|732.09|739.42|731.82|15
1654401570000|2022-06-05 03:59:30|739.44|731.84|739.39|731.79|739.44|731.84|739.38|731.78|10
1654401580000|2022-06-05 03:59:40|739.38|731.78|739.38|731.78|739.4|731.8|739.36|731.76|12
1654401590000|2022-06-05 03:59:50|739.39|731.79|739.85|732.25|739.88|732.28|739.36|731.76|25
1654401600000|2022-06-05 04:00:00|739.88|732.28|739.93|732.33|740.02|732.42|739.88|732.28|20
1654401610000|2022-06-05 04:00:10|739.98|732.38|740.03|732.43|740.05|732.45|739.97|732.37|17
1654401620000|2022-06-05 04:00:20|739.96|732.36|739.74|732.14|740.02|732.42|739.74|732.14|25
1654401630000|2022-06-05 04:00:30|739.79|732.19|739.06|731.46|739.79|732.19|739.06|731.46|20
1654401640000|2022-06-05 04:00:40|738.92|731.32|738.89|731.29|738.93|731.33|738.87|731.27|9
1654401650000|2022-06-05 04:00:50|738.9|731.3|738.86|731.26|738.96|731.36|738.86|731.26|10
1654401660000|2022-06-05 04:01:00|738.95|731.35|738.67|731.07|738.95|731.35|738.64|731.04|12
1654401670000|2022-06-05 04:01:10|738.69|731.09|738.69|731.09|738.72|731.12|738.68|731.08|7
1654401680000|2022-06-05 04:01:20|738.68|731.08|738.64|731.04|738.88|731.86|735.87|730.18|21
1654401690000|2022-06-05 04:01:30|738.71|731.11|738.64|731.04|738.71|731.11|738.64|731.04|4
1654401700000|2022-06-05 04:01:40|738.66|731.06|738.68|731.08|738.69|731.09|738.65|731.05|5
1654401710000|2022-06-05 04:01:50|738.65|731.05|738.65|731.05|738.69|731.09|738.65|731.05|9
1654401720000|2022-06-05 04:02:00|738.68|731.08|738.67|731.07|738.71|731.11|738.65|731.05|5
1654401730000|2022-06-05 04:02:10|738.68|731.08|738.69|731.09|738.75|731.15|738.68|731.08|5
1654401740000|2022-06-05 04:02:20|738.7|731.1|738.69|731.09|738.76|731.16|738.69|731.09|5
1654401750000|2022-06-05 04:02:30|738.7|731.1|738.87|731.27|738.92|731.32|738.63|731.03|15
1654401760000|2022-06-05 04:02:40|738.9|731.3|738.86|731.26|738.92|731.32|738.84|731.24|8
1654401770000|2022-06-05 04:02:50|738.88|731.28|738.92|731.32|738.93|731.33|738.87|731.27|19
1654401780000|2022-06-05 04:03:00|738.95|731.35|739.12|731.52|739.12|731.52|738.95|731.35|13
1654401790000|2022-06-05 04:03:10|739.11|731.51|739.08|731.48|739.12|731.52|739.06|731.46|7
1654401800000|2022-06-05 04:03:20|739.07|731.47|737.93|730.33|739.07|731.47|737.93|730.33|18
1654401810000|2022-06-05 04:03:30|737.94|730.34|738.71|731.11|738.81|731.21|737.94|730.34|18
1654401820000|2022-06-05 04:03:40|738.72|731.12|738.72|731.12|738.72|731.12|738.68|731.08|13
1654401830000|2022-06-05 04:03:50|738.69|731.09|738.23|730.63|738.72|731.12|738.2|730.6|20
1654401840000|2022-06-05 04:04:00|738.22|730.62|737.95|730.35|738.23|730.63|737.94|730.34|9
1654401850000|2022-06-05 04:04:10|737.78|730.18|737.77|730.17|737.86|730.26|737.75|730.15|14
1654401860000|2022-06-05 04:04:20|737.76|730.16|737.84|730.24|737.84|730.24|737.76|730.16|9
1654401870000|2022-06-05 04:04:30|737.85|730.25|738.3|730.7|738.74|731.14|737.81|730.21|25
1654401880000|2022-06-05 04:04:40|738.33|730.73|738.31|730.71|738.33|730.73|738.29|730.69|7
1654401900000|2022-06-05 04:05:00|738.29|730.69|738.29|730.69|738.3|730.7|738.29|730.69|7
1654401910000|2022-06-05 04:05:10|738.27|730.67|738.31|730.71|738.31|730.71|738.26|730.66|9
1654401920000|2022-06-05 04:05:20|738.33|730.73|738.38|730.78|738.38|730.78|738.32|730.72|6
1654401930000|2022-06-05 04:05:30|735.25|730.32|738.38|730.78|738.49|730.89|735.25|730.32|8
1654401940000|2022-06-05 04:05:40|738.37|730.77|738.4|730.8|738.4|730.8|738.34|730.74|6
1654401950000|2022-06-05 04:05:50|738.69|731.09|738.78|731.18|738.78|731.18|738.66|731.06|10
1654401960000|2022-06-05 04:06:00|738.77|731.17|738.87|731.27|738.92|731.32|738.75|731.15|15
1654401970000|2022-06-05 04:06:10|738.88|731.28|738.9|731.3|738.93|731.33|738.87|731.27|8
1654401980000|2022-06-05 04:06:20|738.91|731.31|738.97|731.37|738.97|731.37|738.65|731.05|14
1654401990000|2022-06-05 04:06:30|738.95|731.35|739.07|731.47|739.08|731.48|738.95|731.35|4
1654402000000|2022-06-05 04:06:40|739.06|731.46|738.82|731.22|739.07|731.47|738.81|731.21|17
1654402010000|2022-06-05 04:06:50|738.84|731.24|738.89|731.29|738.89|731.29|738.83|731.23|12
1654402020000|2022-06-05 04:07:00|738.88|731.28|738.72|731.12|738.89|731.29|738.71|731.11|12
1654402030000|2022-06-05 04:07:10|738.73|731.13|738.62|731.02|738.73|731.13|738.61|731.01|13
1654402040000|2022-06-05 04:07:20|738.6|731|738.69|731.09|738.7|731.1|738.6|731|14
1654402050000|2022-06-05 04:07:30|738.68|731.08|738.98|731.38|738.98|731.38|738.68|731.08|10
1654402060000|2022-06-05 04:07:40|739.01|731.41|739.01|731.41|739.01|731.41|739.01|731.41|1
1654402070000|2022-06-05 04:07:50|739|731.4|738.95|731.35|739|731.4|738.95|731.35|6
1654402080000|2022-06-05 04:08:00|738.97|731.37|739.11|731.51|739.11|731.51|738.97|731.37|5
1654402090000|2022-06-05 04:08:10|739.1|731.5|739.15|731.55|739.15|731.55|739.08|731.48|6
1654402100000|2022-06-05 04:08:20|739.14|731.54|739.13|731.53|739.15|731.55|739.12|731.52|7
1654402110000|2022-06-05 04:08:30|739.12|731.52|738.23|730.63|739.12|731.52|738.19|730.59|22
1654402120000|2022-06-05 04:08:40|738.14|730.54|736.83|729.23|738.14|730.54|736.59|728.99|29
1654402130000|2022-06-05 04:08:50|736.89|729.29|736.94|729.34|736.94|729.34|736.89|729.29|11
1654402140000|2022-06-05 04:09:00|736.91|729.31|736.94|729.34|737.01|729.41|736.89|729.29|19
1654402150000|2022-06-05 04:09:10|736.92|729.32|736.4|728.8|736.93|729.33|736.4|728.8|9
1654402160000|2022-06-05 04:09:20|736.43|728.83|736.2|728.6|736.43|728.83|736.2|728.6|27
1654402170000|2022-06-05 04:09:30|736.19|728.59|736.59|728.99|736.61|729.01|736.19|728.59|16
1654402180000|2022-06-05 04:09:40|736.58|728.98|736.26|728.66|736.58|728.98|736.23|728.63|14
1654402190000|2022-06-05 04:09:50|736.25|728.65|735.53|727.93|736.26|728.66|735.53|727.93|17
1654402200000|2022-06-05 04:10:00|735.47|727.87|735.09|727.49|735.47|727.87|735.05|727.45|21
1654402210000|2022-06-05 04:10:10|735.08|727.48|732.57|724.97|735.08|727.48|731.94|724.34|33
1654402220000|2022-06-05 04:10:20|732.58|724.98|733.36|725.76|733.62|726.02|732.58|724.98|28
1654402230000|2022-06-05 04:10:30|733.27|725.67|733.38|725.78|733.38|725.78|733.03|725.43|14
1654402240000|2022-06-05 04:10:40|733.37|725.77|732.77|725.17|733.39|725.79|732.65|725.05|20
1654402250000|2022-06-05 04:10:50|733.02|725.42|732.21|724.61|733.03|725.43|732.14|724.54|20
1654402260000|2022-06-05 04:11:00|732.22|724.62|732.51|724.91|732.79|725.19|732.22|724.62|16
1654402270000|2022-06-05 04:11:10|732.53|724.93|733.12|725.52|733.16|725.56|732.45|724.85|17
1654402280000|2022-06-05 04:11:20|733.1|725.5|733.14|725.54|733.14|725.54|733.1|725.5|13
1654402290000|2022-06-05 04:11:30|733.15|725.55|733.15|725.55|733.16|725.56|733.13|725.53|8
1654402300000|2022-06-05 04:11:40|733.14|725.54|733.1|725.5|733.15|725.55|733.09|725.49|16
1654402310000|2022-06-05 04:11:50|733.11|725.51|733.13|725.53|733.14|725.54|733.08|725.48|12
1654402320000|2022-06-05 04:12:00|733.07|725.47|733.15|725.55|733.15|725.55|733|725.4|9
1654402330000|2022-06-05 04:12:10|733.13|725.53|733.08|725.48|733.14|725.54|732.97|725.37|16
1654402340000|2022-06-05 04:12:20|733.09|725.49|733.08|725.48|733.09|725.49|733.07|725.47|5
1654402350000|2022-06-05 04:12:30|732.95|725.35|732.97|725.37|732.97|725.37|732.67|725.07|8
1654402360000|2022-06-05 04:12:40|732.96|725.36|733.15|725.55|733.15|725.55|732.96|725.36|9
1654402370000|2022-06-05 04:12:50|733.36|725.76|733.07|725.47|733.41|725.81|733.06|725.46|8
1654402380000|2022-06-05 04:13:00|733.08|725.48|733.07|725.47|733.14|725.54|733.04|725.44|11
1654402390000|2022-06-05 04:13:10|733.1|725.5|733.64|726.04|733.64|726.04|733.1|725.5|25
1654402400000|2022-06-05 04:13:20|733.63|726.03|733.7|726.1|733.7|726.1|733.61|726.01|12
1654402410000|2022-06-05 04:13:30|733.69|726.09|733.58|725.98|733.73|726.13|733.55|725.95|12
1654402420000|2022-06-05 04:13:40|733.57|725.97|733.66|726.06|733.7|726.1|733.57|725.97|6
1654402430000|2022-06-05 04:13:50|733.75|726.15|733.87|726.27|733.87|726.27|733.7|726.1|12
1654402440000|2022-06-05 04:14:00|733.88|726.28|733.48|725.88|733.9|726.3|733.48|725.88|8
1654402450000|2022-06-05 04:14:10|733.51|725.91|733.79|726.19|733.79|726.19|733.51|725.91|8
1654402460000|2022-06-05 04:14:20|733.78|726.18|733.78|726.18|733.78|726.18|733.78|726.18|1
1654402470000|2022-06-05 04:14:30|733.79|726.19|733.83|726.23|733.88|726.28|733.78|726.18|10
1654402480000|2022-06-05 04:14:40|733.84|726.24|733.84|726.24|733.84|726.24|733.79|726.19|4
1654402490000|2022-06-05 04:14:50|733.83|726.23|733.95|726.35|733.95|726.35|733.82|726.22|10
1654402500000|2022-06-05 04:15:00|733.94|726.34|733.92|726.32|734.14|726.54|733.92|726.32|20
1654402510000|2022-06-05 04:15:10|733.94|726.34|734.05|726.45|734.11|726.51|733.78|726.18|14
1654402520000|2022-06-05 04:15:20|734.11|726.51|733.93|726.33|734.11|726.51|733.77|726.17|9
1654402530000|2022-06-05 04:15:30|733.98|726.38|733.9|726.3|733.98|726.38|733.76|726.16|6
1654402540000|2022-06-05 04:15:40|733.93|726.33|733.73|726.13|733.93|726.33|733.73|726.13|10
1654402550000|2022-06-05 04:15:50|733.72|726.12|733.77|726.17|733.78|726.18|733.72|726.12|8
1654402560000|2022-06-05 04:16:00|733.87|726.27|733.73|726.13|733.87|726.27|733.7|726.1|8
1654402570000|2022-06-05 04:16:10|733.76|726.16|733.71|726.11|733.76|726.16|733.67|726.07|11
1654402580000|2022-06-05 04:16:20|733.73|726.13|733.77|726.17|733.82|726.22|733.71|726.11|16
1654402590000|2022-06-05 04:16:30|733.75|726.15|733.74|726.14|733.8|726.2|733.74|726.14|12
1654402600000|2022-06-05 04:16:40|733.75|726.15|733.74|726.14|733.82|726.22|733.72|726.12|12
1654402610000|2022-06-05 04:16:50|733.75|726.15|733.69|726.09|733.75|726.15|733.62|726.02|7
1654402620000|2022-06-05 04:17:00|733.67|726.07|733.72|726.12|733.73|726.13|733.67|726.07|12
1654402630000|2022-06-05 04:17:10|733.7|726.1|733.74|726.14|733.93|726.33|733.7|726.1|12
1654402640000|2022-06-05 04:17:20|733.79|726.19|733.71|726.11|733.8|726.2|733.71|726.11|13
1654402650000|2022-06-05 04:17:30|733.74|726.14|733.81|726.21|733.81|726.21|733.7|726.1|9
1654402660000|2022-06-05 04:17:40|733.77|726.17|733.71|726.11|733.78|726.18|733.69|726.09|14
1654402670000|2022-06-05 04:17:50|733.69|726.09|733.68|726.08|733.77|726.17|733.67|726.07|9
1654402680000|2022-06-05 04:18:00|733.61|726.01|733.75|726.15|733.75|726.15|733.61|726.01|19
1654402690000|2022-06-05 04:18:10|733.79|726.19|733.82|726.22|733.82|726.22|733.75|726.15|12
1654402700000|2022-06-05 04:18:20|733.83|726.23|734.73|727.13|734.73|727.13|733.83|726.23|14
1654402710000|2022-06-05 04:18:30|734.83|727.23|735.04|727.44|735.04|727.44|734.83|727.23|19
1654402720000|2022-06-05 04:18:40|735.01|727.41|735.1|727.5|735.1|727.5|734.98|727.38|16
1654402730000|2022-06-05 04:18:50|735.04|727.44|735.42|727.82|735.44|727.84|735.04|727.44|19
1654402740000|2022-06-05 04:19:00|735.32|727.72|735.07|727.47|735.32|727.72|735.02|727.42|10
1654402750000|2022-06-05 04:19:10|735.06|727.46|735.09|727.49|735.1|727.5|735.04|727.44|11
1654402760000|2022-06-05 04:19:20|735.05|727.45|735.04|727.44|735.09|727.49|735.02|727.42|8
1654402770000|2022-06-05 04:19:30|735.02|727.42|734.93|727.33|735.04|727.44|734.93|727.33|10
1654402780000|2022-06-05 04:19:40|734.97|727.37|734.73|727.13|734.97|727.37|734.73|727.13|7
1654402790000|2022-06-05 04:19:50|735.04|727.44|734.96|727.36|735.05|727.45|734.85|727.25|12
1654402800000|2022-06-05 04:20:00|734.92|727.32|734.93|727.33|734.94|727.34|734.79|727.19|11
1654402810000|2022-06-05 04:20:10|734.89|727.29|734.73|727.13|734.94|727.34|734.68|727.08|14
1654402820000|2022-06-05 04:20:20|734.68|727.08|734.83|727.23|734.87|727.27|734.65|727.05|9
1654402830000|2022-06-05 04:20:30|734.75|727.15|734.75|727.15|734.76|727.16|734.74|727.14|5
1654402840000|2022-06-05 04:20:40|734.82|727.22|734.83|727.23|734.83|727.23|734.82|727.22|2
1654402850000|2022-06-05 04:20:50|734.84|727.24|734.89|727.29|734.89|727.29|734.74|727.14|10
1654402860000|2022-06-05 04:21:00|734.91|727.31|734.84|727.24|734.91|727.31|734.84|727.24|3
1654402870000|2022-06-05 04:21:10|734.82|727.22|734.91|727.31|734.91|727.31|734.82|727.22|6
1654402880000|2022-06-05 04:21:20|734.95|727.35|734.89|727.29|734.97|727.37|734.89|727.29|6
1654402890000|2022-06-05 04:21:30|734.97|727.37|734.96|727.36|735.13|727.53|734.86|727.26|10
1654402900000|2022-06-05 04:21:40|734.95|727.35|735.12|727.52|735.13|727.53|734.9|727.3|10
1654402910000|2022-06-05 04:21:50|735.16|727.56|735.65|728.05|735.65|728.05|735.16|727.56|15
1654402920000|2022-06-05 04:22:00|735.64|728.04|735.72|728.12|735.74|728.14|735.61|728.01|12
1654402930000|2022-06-05 04:22:10|735.7|728.1|735.64|728.04|735.7|728.1|735.6|728|16
1654402940000|2022-06-05 04:22:20|735.65|728.05|735.19|727.59|735.74|728.14|735.1|727.5|16
1654402950000|2022-06-05 04:22:30|735.18|727.58|735.19|727.59|735.19|727.59|734.96|727.36|9
1654402960000|2022-06-05 04:22:40|735.2|727.6|734.95|727.35|735.25|727.65|734.95|727.35|14
1654402970000|2022-06-05 04:22:50|734.88|727.28|734.74|727.14|734.88|727.28|734.71|727.11|12
1654402980000|2022-06-05 04:23:00|734.77|727.17|734.5|726.9|734.77|727.17|734.5|726.9|15
1654402990000|2022-06-05 04:23:10|734.49|726.89|734.07|726.47|734.49|726.89|734.04|726.44|16
1654403000000|2022-06-05 04:23:20|734.1|726.5|734.17|726.57|734.17|726.57|734.1|726.5|5
1654403010000|2022-06-05 04:23:30|734.2|726.6|734.13|726.53|734.29|726.69|734.12|726.52|12
1654403020000|2022-06-05 04:23:40|734.11|726.51|734.31|726.71|734.31|726.71|734.09|726.49|10
1654403030000|2022-06-05 04:23:50|734.17|726.57|734.13|726.53|734.17|726.57|734.12|726.52|4
1654403040000|2022-06-05 04:24:00|734.16|726.56|733.83|726.23|734.2|726.6|733.83|726.23|10
1654403050000|2022-06-05 04:24:10|733.92|726.32|734.11|726.51|734.26|726.66|733.92|726.32|8
1654403060000|2022-06-05 04:24:20|734.12|726.52|734.15|726.55|734.15|726.55|734.12|726.52|6
1654403080000|2022-06-05 04:24:40|734.14|726.54|734.15|726.55|734.15|726.55|734.14|726.54|2
1654403090000|2022-06-05 04:24:50|734.16|726.56|734.13|726.53|734.16|726.56|734.13|726.53|5
1654403100000|2022-06-05 04:25:00|734.12|726.52|734.12|726.52|734.12|726.52|734.02|726.42|9
1654403110000|2022-06-05 04:25:10|734.13|726.53|734.13|726.53|734.13|726.53|734.12|726.52|3
1654403120000|2022-06-05 04:25:20|734.11|726.51|734.13|726.53|734.17|726.57|734.11|726.51|6
1654403130000|2022-06-05 04:25:30|734.11|726.51|734.11|726.51|734.11|726.51|734.11|726.51|1
1654403150000|2022-06-05 04:25:50|734.08|726.48|734.12|726.52|734.12|726.52|733.96|726.36|5
1654403160000|2022-06-05 04:26:00|734.1|726.5|734.09|726.49|734.1|726.5|734.09|726.49|2
1654403170000|2022-06-05 04:26:10|734.08|726.48|734.11|726.51|734.15|726.55|734.03|726.43|10
1654403180000|2022-06-05 04:26:20|734.09|726.49|734.08|726.48|734.09|726.49|734.07|726.47|6
1654403190000|2022-06-05 04:26:30|734.09|726.49|734.12|726.52|734.15|726.55|734.09|726.49|10
1654403200000|2022-06-05 04:26:40|734.18|726.58|734.65|727.05|734.65|727.05|734.17|726.57|11
1654403210000|2022-06-05 04:26:50|734.62|727.02|734.6|727|734.62|727.02|734.57|726.97|8
1654403220000|2022-06-05 04:27:00|734.58|726.98|734.59|726.99|734.6|727|734.52|726.92|21
1654403230000|2022-06-05 04:27:10|734.58|726.98|734.69|727.09|734.69|727.09|734.58|726.98|11
1654403240000|2022-06-05 04:27:20|734.68|727.08|734.85|727.25|734.85|727.25|734.68|727.08|11
1654403250000|2022-06-05 04:27:30|734.82|727.22|736|728.4|736.23|728.63|734.82|727.22|29
1654403260000|2022-06-05 04:27:40|736.07|728.47|735.77|728.17|736.26|728.66|735.64|728.04|24
1654403270000|2022-06-05 04:27:50|735.79|728.19|735.66|728.06|735.81|728.21|735.66|728.06|14
1654403280000|2022-06-05 04:28:00|735.81|728.21|735.91|728.31|735.97|728.37|735.81|728.21|12
1654403290000|2022-06-05 04:28:10|735.92|728.32|735.91|728.31|735.94|728.34|735.91|728.31|8
1654403300000|2022-06-05 04:28:20|735.92|728.32|735.97|728.37|736|728.4|735.92|728.32|5
1654403310000|2022-06-05 04:28:30|735.99|728.39|736|728.4|736.02|728.42|735.96|728.36|9
1654403320000|2022-06-05 04:28:40|736.01|728.41|735.96|728.36|736.07|728.47|735.96|728.36|10
1654403330000|2022-06-05 04:28:50|735.9|728.3|736.1|728.5|736.12|728.52|735.9|728.3|13
1654403340000|2022-06-05 04:29:00|736.06|728.46|736.06|728.46|736.11|728.51|736.05|728.45|10
1654403350000|2022-06-05 04:29:10|736.07|728.47|736.12|728.52|736.12|728.52|736.07|728.47|4
1654403360000|2022-06-05 04:29:20|736.16|728.56|736.23|728.63|736.23|728.63|736.16|728.56|6
1654403370000|2022-06-05 04:29:30|736.19|728.59|736.17|728.57|736.21|728.61|736.17|728.57|8
1654403380000|2022-06-05 04:29:40|736.21|728.61|736.24|728.64|736.26|728.66|736.21|728.61|8
1654403390000|2022-06-05 04:29:50|736.25|728.65|736.22|728.62|736.26|728.66|736.22|728.62|7
1654403400000|2022-06-05 04:30:00|736.21|728.61|736.95|729.35|737.02|729.42|736.21|728.61|11
1654403410000|2022-06-05 04:30:10|736.94|729.34|736.22|728.62|736.94|729.34|736.2|728.6|15
1654403420000|2022-06-05 04:30:20|736.21|728.61|736.13|728.53|736.21|728.61|736.12|728.52|8
1654403430000|2022-06-05 04:30:30|736.17|728.57|736.03|728.43|736.18|728.58|736.03|728.43|16
1654403440000|2022-06-05 04:30:40|736.06|728.46|735.92|728.32|736.07|728.47|735.87|728.27|20
1654403450000|2022-06-05 04:30:50|735.94|728.34|735.41|727.81|735.94|728.34|735.38|727.78|13
1654403460000|2022-06-05 04:31:00|735.38|727.78|735.25|727.65|735.38|727.78|735.25|727.65|7
1654403470000|2022-06-05 04:31:10|735.26|727.66|735.69|728.09|735.71|728.11|735.25|727.65|23
1654403480000|2022-06-05 04:31:20|735.7|728.1|735.97|728.37|735.99|728.39|735.61|728.01|17
1654403490000|2022-06-05 04:31:30|735.84|728.24|735.89|728.29|735.91|728.31|735.84|728.24|14
1654403500000|2022-06-05 04:31:40|735.95|728.35|735.96|728.36|735.96|728.36|735.94|728.34|7
1654403510000|2022-06-05 04:31:50|735.95|728.35|735.96|728.36|736.02|728.42|735.95|728.35|14
1654403520000|2022-06-05 04:32:00|735.97|728.37|735.9|728.3|735.98|728.38|735.89|728.29|15
1654403530000|2022-06-05 04:32:10|735.89|728.29|735.91|728.31|735.92|728.32|735.88|728.28|8
1654403540000|2022-06-05 04:32:20|735.92|728.32|735.95|728.35|735.95|728.35|735.91|728.31|9
1654403550000|2022-06-05 04:32:30|735.94|728.34|735.93|728.33|735.95|728.35|735.92|728.32|6
1654403560000|2022-06-05 04:32:40|735.94|728.34|736.01|728.41|736.01|728.41|735.93|728.33|11
1654403570000|2022-06-05 04:32:50|735.98|728.38|736|728.4|736|728.4|735.96|728.36|5
1654403580000|2022-06-05 04:33:00|735.99|728.39|735.67|728.07|735.99|728.39|735.62|728.02|18
1654403590000|2022-06-05 04:33:10|735.61|728.01|735.87|728.27|735.89|728.29|735.57|727.97|15
1654403600000|2022-06-05 04:33:20|735.88|728.28|735.61|728.01|735.95|728.35|735.59|727.99|15
1654403610000|2022-06-05 04:33:30|735.6|728|735.63|728.03|735.7|728.1|735.59|727.99|11
1654403620000|2022-06-05 04:33:40|735.62|728.02|735.62|728.02|735.65|728.05|735.62|728.02|10
1654403630000|2022-06-05 04:33:50|735.61|728.01|735.95|728.35|735.95|728.35|735.61|728.01|5
1654403640000|2022-06-05 04:34:00|735.99|728.39|736|728.4|736|728.4|735.96|728.36|4
1654403650000|2022-06-05 04:34:10|735.99|728.39|736|728.4|736|728.4|735.99|728.39|6
1654403660000|2022-06-05 04:34:20|736.01|728.41|736.11|728.51|736.11|728.51|735.99|728.39|12
1654403670000|2022-06-05 04:34:30|736.15|728.55|736.15|728.55|736.15|728.55|736.1|728.5|7
1654403680000|2022-06-05 04:34:40|736.18|728.58|736.15|728.55|736.18|728.58|736.1|728.5|4
1654403690000|2022-06-05 04:34:50|736.08|728.48|736.13|728.53|736.13|728.53|736.08|728.48|5
1654403700000|2022-06-05 04:35:00|736.15|728.55|736.34|728.74|736.34|728.74|736.13|728.53|7
1654403710000|2022-06-05 04:35:10|736.37|728.77|736.54|728.94|736.55|728.95|736.37|728.77|16
1654403720000|2022-06-05 04:35:20|736.56|728.96|736.58|728.98|736.58|728.98|736.53|728.93|11
1654403730000|2022-06-05 04:35:30|736.61|729.01|736.75|729.15|736.75|729.15|736.61|729.01|4
1654403740000|2022-06-05 04:35:40|736.73|729.13|737|729.4|737.01|729.41|736.63|729.03|21
1654403750000|2022-06-05 04:35:50|737.01|729.41|737.51|729.91|737.51|729.91|737.01|729.41|18
1654403760000|2022-06-05 04:36:00|737.5|729.9|737.5|729.9|737.5|729.9|737.5|729.9|1
1654403770000|2022-06-05 04:36:10|737.53|729.93|737.52|729.92|737.53|729.93|737.5|729.9|7
1654403780000|2022-06-05 04:36:20|737.55|729.95|737.51|729.91|737.55|729.95|737.49|729.89|6
1654403790000|2022-06-05 04:36:30|737.49|729.89|737.29|729.69|737.49|729.89|737.19|729.59|13
1654403800000|2022-06-05 04:36:40|737.28|729.68|737.49|729.89|737.49|729.89|737.28|729.68|12
1654403810000|2022-06-05 04:36:50|737.52|729.92|737.55|729.95|737.6|730|737.49|729.89|11
1654403820000|2022-06-05 04:37:00|737.59|729.99|737.6|730|737.66|730.06|737.59|729.99|6
1654403830000|2022-06-05 04:37:10|737.61|730.01|737.61|730.01|737.61|730.01|737.61|730.01|1
1654403840000|2022-06-05 04:37:20|737.7|730.1|737.72|730.12|737.79|730.19|737.59|729.99|10
1654403860000|2022-06-05 04:37:40|737.74|730.14|737.72|730.12|737.74|730.14|737.72|730.12|4
1654403870000|2022-06-05 04:37:50|737.76|730.16|737.76|730.16|737.76|730.16|737.72|730.12|3
1654403880000|2022-06-05 04:38:00|737.77|730.17|737.77|730.17|737.77|730.17|737.51|729.91|3
1654403890000|2022-06-05 04:38:10|737.8|730.2|737.81|730.21|737.81|730.21|737.8|730.2|2
1654403900000|2022-06-05 04:38:20|737.8|730.2|737.84|730.24|737.85|730.25|737.8|730.2|4
1654403910000|2022-06-05 04:38:30|737.85|730.25|737.88|730.28|737.9|730.3|737.85|730.25|6
1654403920000|2022-06-05 04:38:40|737.87|730.27|737.89|730.29|738|730.4|737.86|730.26|9
1654403930000|2022-06-05 04:38:50|737.92|730.32|737.91|730.31|737.95|730.35|737.91|730.31|4
1654403940000|2022-06-05 04:39:00|737.88|730.28|737.8|730.2|737.91|730.31|737.78|730.18|15
1654403950000|2022-06-05 04:39:10|737.71|730.11|737.65|730.05|737.74|730.14|737.65|730.05|11
1654403960000|2022-06-05 04:39:20|737.37|729.77|737.27|729.67|737.37|729.77|737.17|729.57|18
1654403970000|2022-06-05 04:39:30|737.14|729.54|737.13|729.53|737.15|729.55|737.02|729.42|10
1654403980000|2022-06-05 04:39:40|737.14|729.54|737.07|729.47|737.15|729.55|737.07|729.47|13
1654403990000|2022-06-05 04:39:50|737.1|729.5|736.96|729.36|737.17|729.57|736.95|729.35|21
1654404000000|2022-06-05 04:40:00|736.95|729.35|737.2|729.6|737.21|729.61|736.95|729.35|16
1654404010000|2022-06-05 04:40:10|737.21|729.61|737.2|729.6|737.21|729.61|737.19|729.59|4
1654404020000|2022-06-05 04:40:20|737.23|729.63|737.53|729.93|737.53|729.93|737.2|729.6|15
1654404030000|2022-06-05 04:40:30|737.56|729.96|737.6|730|737.6|730|737.56|729.96|9
1654404040000|2022-06-05 04:40:40|737.61|730.01|737.61|730.01|737.61|730.01|737.61|730.01|1
1654404050000|2022-06-05 04:40:50|737.62|730.02|737.61|730.01|737.62|730.02|737.6|730|6
1654404060000|2022-06-05 04:41:00|737.63|730.03|737.75|730.15|737.75|730.15|737.6|730|7
1654404070000|2022-06-05 04:41:10|737.76|730.16|737.79|730.19|737.79|730.19|737.75|730.15|11
1654404080000|2022-06-05 04:41:20|737.81|730.21|737.89|730.29|737.89|730.29|737.76|730.16|10
1654404090000|2022-06-05 04:41:30|737.91|730.31|737.86|730.26|737.91|730.31|737.86|730.26|6
1654404100000|2022-06-05 04:41:40|737.87|730.27|737.79|730.19|737.89|730.29|737.79|730.19|13
1654404110000|2022-06-05 04:41:50|737.83|730.23|737.88|730.28|738.09|730.49|737.79|730.19|14
1654404120000|2022-06-05 04:42:00|737.9|730.3|737.68|730.08|737.99|730.39|737.65|730.05|17
1654404130000|2022-06-05 04:42:10|737.66|730.06|737.7|730.1|737.73|730.13|737.64|730.04|15
1654404140000|2022-06-05 04:42:20|737.68|730.08|737.68|730.08|737.7|730.1|737.65|730.05|6
1654404150000|2022-06-05 04:42:30|737.73|730.13|737.7|730.1|737.74|730.14|737.66|730.06|14
1654404160000|2022-06-05 04:42:40|737.71|730.11|737.66|730.06|737.71|730.11|737.66|730.06|5
1654404170000|2022-06-05 04:42:50|737.68|730.08|737.3|729.7|737.69|730.09|737.29|729.69|9
1654404180000|2022-06-05 04:43:00|737.29|729.69|737.26|729.66|737.3|729.7|737.22|729.62|7
1654404190000|2022-06-05 04:43:10|737.2|729.6|737.21|729.61|737.21|729.61|737.2|729.6|2
1654404200000|2022-06-05 04:43:20|737.23|729.63|737.29|729.69|737.29|729.69|737.23|729.63|7
1654404210000|2022-06-05 04:43:30|737.22|729.62|737.02|729.42|737.27|729.67|736.94|729.34|18
1654404220000|2022-06-05 04:43:40|737|729.4|737.06|729.46|737.12|729.52|736.99|729.39|8
1654404230000|2022-06-05 04:43:50|737.1|729.5|736.97|729.37|737.13|729.53|736.94|729.34|13
1654404240000|2022-06-05 04:44:00|737|729.4|736.22|728.62|737|729.4|736.19|728.59|16
1654404250000|2022-06-05 04:44:10|736.24|728.64|736.58|728.98|736.58|728.98|736.24|728.64|15
1654404260000|2022-06-05 04:44:20|736.48|728.88|736.16|728.56|736.49|728.89|736.09|728.49|11
1654404270000|2022-06-05 04:44:30|736.15|728.55|736.11|728.51|736.16|728.56|735.94|728.34|14
1654404280000|2022-06-05 04:44:40|736.09|728.49|736.09|728.49|736.09|728.49|736.01|728.41|6
1654404290000|2022-06-05 04:44:50|736.05|728.45|736.12|728.52|736.13|728.53|736.05|728.45|5
1654404300000|2022-06-05 04:45:00|736.08|728.48|735.86|728.26|736.08|728.48|735.81|728.21|23
1654404310000|2022-06-05 04:45:10|735.89|728.29|736.01|728.41|736.01|728.41|735.76|728.16|11
1654404320000|2022-06-05 04:45:20|736.06|728.46|736.42|728.82|736.42|728.82|736.06|728.46|15
1654404330000|2022-06-05 04:45:30|736.43|728.83|736.14|728.54|736.43|728.83|736.14|728.54|3
1654404340000|2022-06-05 04:45:40|736.12|728.52|736.2|728.6|736.2|728.6|736.03|728.43|17
1654404350000|2022-06-05 04:45:50|736.39|728.79|736.24|728.64|736.39|728.79|736.24|728.64|10
1654404360000|2022-06-05 04:46:00|736.15|728.55|736.2|728.6|736.2|728.6|736.15|728.55|5
1654404370000|2022-06-05 04:46:10|736.18|728.58|736.39|728.79|736.39|728.79|736.18|728.58|6
1654404380000|2022-06-05 04:46:20|736.46|728.86|736.77|729.17|736.77|729.17|736.42|728.82|15
1654404390000|2022-06-05 04:46:30|736.75|729.15|736.47|728.87|736.75|729.15|736.4|728.8|12
1654404400000|2022-06-05 04:46:40|736.44|728.84|736.24|728.64|736.45|728.85|736.24|728.64|9
1654404410000|2022-06-05 04:46:50|736.25|728.65|736.17|728.57|736.25|728.65|736.17|728.57|3
1654404420000|2022-06-05 04:47:00|736.2|728.6|736.24|728.64|736.27|728.67|736.01|728.41|7
1654404430000|2022-06-05 04:47:10|736.23|728.63|736.66|729.06|736.66|729.06|736.21|728.61|16
1654404440000|2022-06-05 04:47:20|736.67|729.07|736.86|729.26|736.86|729.26|736.62|729.02|7
1654404450000|2022-06-05 04:47:30|736.9|729.3|736.76|729.16|736.9|729.3|736.76|729.16|9
1654404460000|2022-06-05 04:47:40|736.75|729.15|736.89|729.29|736.92|729.32|736.75|729.15|16
1654404470000|2022-06-05 04:47:50|736.9|729.3|737.41|729.81|737.45|729.85|736.85|729.25|14
1654404480000|2022-06-05 04:48:00|737.42|729.82|737.68|730.08|737.71|730.11|737.42|729.82|12
1654404490000|2022-06-05 04:48:10|737.57|729.97|737.66|730.06|737.66|730.06|737.56|729.96|5
1654404500000|2022-06-05 04:48:20|737.64|730.04|737.67|730.07|737.69|730.09|737.5|729.9|9
1654404510000|2022-06-05 04:48:30|737.68|730.08|737.67|730.07|737.68|730.08|737.59|729.99|9
1654404520000|2022-06-05 04:48:40|737.66|730.06|737.67|730.07|737.67|730.07|737.61|730.01|9
1654404530000|2022-06-05 04:48:50|737.68|730.08|737.69|730.09|737.69|730.09|737.68|730.08|2
1654404540000|2022-06-05 04:49:00|737.63|730.03|737.35|729.75|737.64|730.04|737.13|729.53|21
1654404550000|2022-06-05 04:49:10|737.36|729.76|737.21|729.61|737.36|729.76|737.18|729.58|17
1654404560000|2022-06-05 04:49:20|737.22|729.62|737.35|729.75|737.37|729.77|737.22|729.62|10
1654404570000|2022-06-05 04:49:30|737.36|729.76|737.07|729.47|737.36|729.76|737.05|729.45|12
1654404580000|2022-06-05 04:49:40|737.05|729.45|737.06|729.46|737.06|729.46|737.03|729.43|9
1654404590000|2022-06-05 04:49:50|737.05|729.45|737.08|729.48|737.08|729.48|737.04|729.44|5
1654404600000|2022-06-05 04:50:00|737.05|729.45|737.21|729.61|737.21|729.61|736.99|729.39|15
1654404610000|2022-06-05 04:50:10|737.19|729.59|737.39|729.79|737.54|729.94|737.19|729.59|9
1654404620000|2022-06-05 04:50:20|737.54|729.94|737.5|729.9|737.54|729.94|737.46|729.86|10
1654404630000|2022-06-05 04:50:30|737.51|729.91|737.57|729.97|737.57|729.97|737.49|729.89|15
1654404640000|2022-06-05 04:50:40|737.62|730.02|737.66|730.06|737.69|730.09|737.62|730.02|5
1654404650000|2022-06-05 04:50:50|737.68|730.08|737.67|730.07|737.68|730.08|737.66|730.06|3
1654404660000|2022-06-05 04:51:00|737.65|730.05|737.67|730.07|737.67|730.07|737.6|730|7
1654404670000|2022-06-05 04:51:10|737.76|730.16|737.89|730.29|737.91|730.31|737.76|730.16|17
1654404680000|2022-06-05 04:51:20|737.88|730.28|737.96|730.36|737.99|730.39|737.83|730.23|16
1654404690000|2022-06-05 04:51:30|737.97|730.37|738.01|730.41|738.02|730.42|737.97|730.37|4
1654404700000|2022-06-05 04:51:40|738|730.4|738.05|730.45|738.06|730.46|738|730.4|7
1654404710000|2022-06-05 04:51:50|738.06|730.46|738.39|730.79|738.76|731.16|738.06|730.46|20
1654404720000|2022-06-05 04:52:00|738.4|730.8|738.29|730.69|738.4|730.8|738.26|730.66|11
1654404730000|2022-06-05 04:52:10|738.28|730.68|738.12|730.52|738.28|730.68|738.12|730.52|9
1654404740000|2022-06-05 04:52:20|738.13|730.53|738.12|730.52|738.13|730.53|738.12|730.52|4
1654404750000|2022-06-05 04:52:30|738.11|730.51|738.1|730.5|738.12|730.52|738.09|730.49|7
1654404760000|2022-06-05 04:52:40|738.11|730.51|738.09|730.49|738.13|730.53|738.08|730.48|4
1654404770000|2022-06-05 04:52:50|738.18|730.58|738.2|730.6|738.2|730.6|738.17|730.57|9
1654404780000|2022-06-05 04:53:00|738.19|730.59|738.03|730.43|738.19|730.59|738.03|730.43|8
1654404790000|2022-06-05 04:53:10|738.05|730.45|738.05|730.45|738.06|730.46|738.05|730.45|3
1654404800000|2022-06-05 04:53:20|738.06|730.46|737.92|730.32|738.06|730.46|737.92|730.32|7
1654404810000|2022-06-05 04:53:30|737.91|730.31|737.94|730.34|737.94|730.34|737.91|730.31|7
1654404820000|2022-06-05 04:53:40|737.95|730.35|737.98|730.38|737.98|730.38|737.95|730.35|2
1654404840000|2022-06-05 04:54:00|737.95|730.35|737.29|729.69|737.96|730.36|737.28|729.68|18
1654404850000|2022-06-05 04:54:10|737.28|729.68|737.37|729.77|737.42|729.82|737.24|729.64|17
1654404860000|2022-06-05 04:54:20|737.36|729.76|737.36|729.76|737.36|729.76|737.36|729.76|1
1654404870000|2022-06-05 04:54:30|737.35|729.75|737.35|729.75|737.36|729.76|737.35|729.75|3
1654404880000|2022-06-05 04:54:40|737.36|729.76|737.29|729.69|737.36|729.76|737.29|729.69|4
1654404890000|2022-06-05 04:54:50|737.18|729.58|737.29|729.69|737.32|729.72|737.18|729.58|4
1654404900000|2022-06-05 04:55:00|737.27|729.67|737.21|729.61|737.28|729.68|737.21|729.61|10
1654404910000|2022-06-05 04:55:10|737.2|729.6|737.21|729.61|737.25|729.65|737.2|729.6|6
1654404920000|2022-06-05 04:55:20|737.22|729.62|737.19|729.59|737.22|729.62|737.19|729.59|6
1654404930000|2022-06-05 04:55:30|737.18|729.58|737.25|729.65|737.25|729.65|737.18|729.58|7
1654404940000|2022-06-05 04:55:40|737.27|729.67|737.25|729.65|737.27|729.67|737.17|729.57|4
1654404950000|2022-06-05 04:55:50|737.23|729.63|737.22|729.62|737.25|729.65|737.1|729.5|12
1654404960000|2022-06-05 04:56:00|737.23|729.63|737.23|729.63|737.23|729.63|737.14|729.54|9
1654404970000|2022-06-05 04:56:10|737.22|729.62|737.23|729.63|737.24|729.64|737.22|729.62|4
1654404980000|2022-06-05 04:56:20|737.22|729.62|737.23|729.63|737.24|729.64|737.22|729.62|3
1654404990000|2022-06-05 04:56:30|737.22|729.62|737.02|729.42|737.22|729.62|737.02|729.42|14
1654405000000|2022-06-05 04:56:40|736.99|729.39|736.48|728.88|736.99|729.39|736.48|728.88|15
1654405010000|2022-06-05 04:56:50|736.42|728.82|736.7|729.1|736.73|729.13|736.42|728.82|8
1654405020000|2022-06-05 04:57:00|736.69|729.09|736.85|729.25|736.87|729.27|736.68|729.08|10
1654405030000|2022-06-05 04:57:10|736.86|729.26|736.84|729.24|736.86|729.26|736.79|729.19|4
1654405040000|2022-06-05 04:57:20|736.83|729.23|737.06|729.46|737.13|729.53|736.83|729.23|15
1654405050000|2022-06-05 04:57:30|737|729.4|736.91|729.31|737|729.4|736.89|729.29|7
1654405060000|2022-06-05 04:57:40|736.94|729.34|736.88|729.28|736.94|729.34|736.82|729.22|6
1654405070000|2022-06-05 04:57:50|736.89|729.29|736.94|729.34|736.94|729.34|736.89|729.29|2
1654405080000|2022-06-05 04:58:00|736.97|729.37|736.35|728.75|736.97|729.37|736.35|728.75|5
1654405090000|2022-06-05 04:58:10|736.38|728.78|736.34|728.74|736.38|728.78|736.33|728.73|9
1654405100000|2022-06-05 04:58:20|736.36|728.76|736.35|728.75|736.36|728.76|736.35|728.75|2
1654405110000|2022-06-05 04:58:30|736.22|728.62|735.98|728.38|736.22|728.62|735.94|728.34|19
1654405120000|2022-06-05 04:58:40|735.97|728.37|735.94|728.34|735.97|728.37|735.92|728.32|9
1654405130000|2022-06-05 04:58:50|735.97|728.37|735.91|728.31|735.98|728.38|735.91|728.31|7
1654405140000|2022-06-05 04:59:00|735.93|728.33|735.87|728.27|736.02|728.42|735.87|728.27|7
1654405150000|2022-06-05 04:59:10|735.88|728.28|735.25|727.65|735.88|728.28|735.25|727.65|15
1654405160000|2022-06-05 04:59:20|735.24|727.64|735.19|727.59|735.27|727.67|735.17|727.57|19
1654405170000|2022-06-05 04:59:30|735.16|727.56|735.1|727.5|735.2|727.6|735.1|727.5|14
1654405180000|2022-06-05 04:59:40|735.12|727.52|735.09|727.49|735.12|727.52|735.09|727.49|5
1654405190000|2022-06-05 04:59:50|735.11|727.51|735.13|727.53|735.25|727.65|735.11|727.51|13
1654405200000|2022-06-05 05:00:00|735.11|727.51|735.26|727.66|735.31|727.71|735.06|727.46|16
1654405210000|2022-06-05 05:00:10|735.25|727.65|735.82|728.22|735.82|728.22|735.25|727.65|16
1654405220000|2022-06-05 05:00:20|735.81|728.21|736.68|729.08|736.76|729.16|735.81|728.21|24
1654405230000|2022-06-05 05:00:30|736.63|729.03|736.74|729.14|736.76|729.16|736.63|729.03|18
1654405240000|2022-06-05 05:00:40|736.73|729.13|736.77|729.17|736.77|729.17|736.73|729.13|6
1654405250000|2022-06-05 05:00:50|736.75|729.15|736.7|729.1|736.75|729.15|736.68|729.08|12
1654405260000|2022-06-05 05:01:00|736.72|729.12|737.49|729.89|737.49|729.89|736.69|729.09|19
1654405270000|2022-06-05 05:01:10|737.48|729.88|737.49|729.89|737.49|729.89|737.48|729.88|6
1654405280000|2022-06-05 05:01:20|737.47|729.87|737.5|729.9|737.5|729.9|737.47|729.87|3
1654405290000|2022-06-05 05:01:30|737.48|729.88|737.49|729.89|737.51|729.91|737.48|729.88|9
1654405300000|2022-06-05 05:01:40|737.51|729.91|737.51|729.91|737.52|729.92|737.5|729.9|7
1654405310000|2022-06-05 05:01:50|737.5|729.9|737.58|729.98|737.61|730.01|737.5|729.9|12
1654405320000|2022-06-05 05:02:00|737.57|729.97|737.64|730.04|737.64|730.04|737.57|729.97|10
1654405330000|2022-06-05 05:02:10|737.63|730.03|737.62|730.02|737.66|730.06|737.62|730.02|5
1654405340000|2022-06-05 05:02:20|737.63|730.03|737.69|730.09|737.69|730.09|737.6|730|14
1654405350000|2022-06-05 05:02:30|737.7|730.1|737.7|730.1|737.71|730.11|737.69|730.09|5
1654405360000|2022-06-05 05:02:40|737.71|730.11|737.74|730.14|737.74|730.14|737.69|730.09|3
1654405370000|2022-06-05 05:02:50|737.73|730.13|737.71|730.11|737.78|730.18|737.63|730.03|17
1654405380000|2022-06-05 05:03:00|737.72|730.12|737.76|730.16|737.79|730.19|737.68|730.08|10
1654405390000|2022-06-05 05:03:10|737.78|730.18|737.75|730.15|737.79|730.19|737.73|730.13|14
1654405400000|2022-06-05 05:03:20|737.77|730.17|737.86|730.26|737.86|730.26|737.77|730.17|5
1654405410000|2022-06-05 05:03:30|737.85|730.25|737.87|730.27|737.87|730.27|737.79|730.19|12
1654405420000|2022-06-05 05:03:40|737.88|730.28|737.87|730.27|737.88|730.28|737.85|730.25|5
1654405430000|2022-06-05 05:03:50|737.86|730.26|737.86|730.26|737.86|730.26|737.85|730.25|3
1654405440000|2022-06-05 05:04:00|737.87|730.27|737.95|730.35|737.95|730.35|737.87|730.27|4
1654405450000|2022-06-05 05:04:10|737.93|730.33|737.95|730.35|737.95|730.35|737.93|730.33|4
1654405460000|2022-06-05 05:04:20|737.96|730.36|738.06|730.46|738.07|730.47|737.96|730.36|9
1654405470000|2022-06-05 05:04:30|738|730.4|738.03|730.43|738.06|730.46|738|730.4|10
1654405480000|2022-06-05 05:04:40|738.04|730.44|738.03|730.43|738.04|730.44|738.03|730.43|2
1654405490000|2022-06-05 05:04:50|738.04|730.44|738.02|730.42|738.04|730.44|738|730.4|5
1654405500000|2022-06-05 05:05:00|738.03|730.43|737.98|730.38|738.03|730.43|737.98|730.38|6
1654405510000|2022-06-05 05:05:10|738.01|730.41|738.02|730.42|738.04|730.44|737.96|730.36|7
1654405520000|2022-06-05 05:05:20|738.04|730.44|738.08|730.48|738.08|730.48|738.04|730.44|3
1654405530000|2022-06-05 05:05:30|738.07|730.47|738.04|730.44|738.08|730.48|738.04|730.44|4
1654405540000|2022-06-05 05:05:40|738.05|730.45|738.1|730.5|738.14|730.54|738.05|730.45|7
1654405550000|2022-06-05 05:05:50|738.05|730.45|738.07|730.47|738.14|730.54|738.04|730.44|16
1654405560000|2022-06-05 05:06:00|738.08|730.48|738.17|730.57|738.17|730.57|738.08|730.48|10
1654405570000|2022-06-05 05:06:10|738.15|730.55|738.16|730.56|738.16|730.56|738.15|730.55|2
1654405580000|2022-06-05 05:06:20|738.15|730.55|738.16|730.56|738.2|730.6|738.15|730.55|5
1654405590000|2022-06-05 05:06:30|738.15|730.55|737.86|730.26|738.16|730.56|737.86|730.26|14
1654405600000|2022-06-05 05:06:40|737.87|730.27|737.93|730.33|738.06|730.46|737.85|730.25|20
1654405610000|2022-06-05 05:06:50|737.95|730.35|737.91|730.31|737.95|730.35|737.85|730.25|16
1654405620000|2022-06-05 05:07:00|737.92|730.32|737.79|730.19|737.92|730.32|737.77|730.17|10
1654405630000|2022-06-05 05:07:10|737.81|730.21|737.78|730.18|737.81|730.21|737.75|730.15|15
1654405640000|2022-06-05 05:07:20|737.76|730.16|737.41|729.81|737.78|730.18|737.29|729.69|19
1654405650000|2022-06-05 05:07:30|737.33|729.73|737.33|729.73|737.35|729.75|737.32|729.72|12
1654405660000|2022-06-05 05:07:40|737.32|729.72|737.17|729.57|737.33|729.73|737.14|729.54|15
1654405670000|2022-06-05 05:07:50|737.16|729.56|737.14|729.54|737.16|729.56|737.14|729.54|7
1654405680000|2022-06-05 05:08:00|737.13|729.53|737.23|729.63|737.23|729.63|736.87|729.27|14
1654405690000|2022-06-05 05:08:10|737.24|729.64|737.24|729.64|737.24|729.64|737.23|729.63|3
1654405700000|2022-06-05 05:08:20|737.23|729.63|737.27|729.67|737.27|729.67|737.23|729.63|4
1654405710000|2022-06-05 05:08:30|737.26|729.66|737.27|729.67|737.27|729.67|737.26|729.66|4
1654405720000|2022-06-05 05:08:40|737.26|729.66|737.27|729.67|737.27|729.67|737.26|729.66|4
1654405730000|2022-06-05 05:08:50|737.3|729.7|737.31|729.71|737.32|729.72|737.3|729.7|4
1654405740000|2022-06-05 05:09:00|737.3|729.7|737.29|729.69|737.3|729.7|737.26|729.66|7
1654405750000|2022-06-05 05:09:10|737.27|729.67|737.24|729.64|737.27|729.67|737.24|729.64|3
1654405760000|2022-06-05 05:09:20|737.23|729.63|737.28|729.68|737.29|729.69|737.23|729.63|6
1654405770000|2022-06-05 05:09:30|737.26|729.66|737.29|729.69|737.29|729.69|737.26|729.66|5
1654405780000|2022-06-05 05:09:40|737.28|729.68|737.29|729.69|737.29|729.69|737.27|729.67|6
1654405790000|2022-06-05 05:09:50|737.27|729.67|737.27|729.67|737.28|729.68|737.26|729.66|7
1654405800000|2022-06-05 05:10:00|737.25|729.65|737.15|729.55|737.25|729.65|737.15|729.55|6
1654405810000|2022-06-05 05:10:10|737.11|729.51|736.98|729.38|737.11|729.51|736.98|729.38|7
1654405820000|2022-06-05 05:10:20|737.09|729.49|737.11|729.51|737.16|729.56|737|729.4|6
1654405830000|2022-06-05 05:10:30|737.15|729.55|736.97|729.37|737.15|729.55|736.97|729.37|5
1654405840000|2022-06-05 05:10:40|736.96|729.36|737.12|729.52|737.12|729.52|736.96|729.36|7
1654405850000|2022-06-05 05:10:50|737.01|729.41|737.16|729.56|737.2|729.6|736.98|729.38|10
1654405860000|2022-06-05 05:11:00|737.14|729.54|737.64|730.04|737.69|730.09|737.14|729.54|18
1654405870000|2022-06-05 05:11:10|737.66|730.06|737.63|730.03|737.66|730.06|737.62|730.02|4
1654405880000|2022-06-05 05:11:20|737.65|730.05|737.9|730.3|737.9|730.3|737.65|730.05|12
1654405890000|2022-06-05 05:11:30|737.93|730.33|737.93|730.33|737.94|730.34|737.91|730.31|8
1654405900000|2022-06-05 05:11:40|737.91|730.31|737.9|730.3|737.92|730.32|737.9|730.3|4
1654405910000|2022-06-05 05:11:50|737.92|730.32|737.93|730.33|737.93|730.33|737.91|730.31|4
1654405920000|2022-06-05 05:12:00|737.96|730.36|737.92|730.32|737.96|730.36|737.9|730.3|5
1654405940000|2022-06-05 05:12:20|737.95|730.35|737.95|730.35|737.95|730.35|737.95|730.35|1
1654405950000|2022-06-05 05:12:30|737.93|730.33|737.95|730.35|737.95|730.35|737.92|730.32|7
1654405960000|2022-06-05 05:12:40|737.94|730.34|737.4|729.8|737.96|730.36|737.38|729.78|14
1654405970000|2022-06-05 05:12:50|737.41|729.81|737.8|730.2|737.82|730.22|737.41|729.81|9
1654405980000|2022-06-05 05:13:00|737.81|730.21|737.67|730.07|737.81|730.21|737.59|729.99|11
1654405990000|2022-06-05 05:13:10|737.76|730.16|737.8|730.2|737.8|730.2|737.76|730.16|5
1654406000000|2022-06-05 05:13:20|737.77|730.17|737.74|730.14|737.77|730.17|737.74|730.14|2
1654406010000|2022-06-05 05:13:30|737.71|730.11|737.66|730.06|737.71|730.11|737.66|730.06|3
1654406020000|2022-06-05 05:13:40|737.68|730.08|737.71|730.11|737.71|730.11|737.68|730.08|3
1654406030000|2022-06-05 05:13:50|737.7|730.1|737.74|730.14|737.74|730.14|737.7|730.1|2
1654406040000|2022-06-05 05:14:00|737.76|730.16|737.95|730.35|737.96|730.36|737.63|730.03|14
1654406050000|2022-06-05 05:14:10|737.89|730.29|737.86|730.26|737.92|730.32|737.86|730.26|6
1654406060000|2022-06-05 05:14:20|737.92|730.32|737.92|730.32|737.96|730.36|737.92|730.32|5
1654406070000|2022-06-05 05:14:30|737.93|730.33|737.95|730.35|737.96|730.36|737.93|730.33|7
1654406080000|2022-06-05 05:14:40|737.94|730.34|737.95|730.35|737.97|730.37|737.92|730.32|8
1654406090000|2022-06-05 05:14:50|737.96|730.36|737.96|730.36|737.96|730.36|737.95|730.35|3
1654406100000|2022-06-05 05:15:00|737.95|730.35|737.97|730.37|738|730.4|737.95|730.35|12
1654406110000|2022-06-05 05:15:10|737.96|730.36|737.97|730.37|738.02|730.42|737.96|730.36|12
1654406120000|2022-06-05 05:15:20|737.96|730.36|737.93|730.33|738|730.4|737.92|730.32|10
1654406130000|2022-06-05 05:15:30|738|730.4|737.93|730.33|738.01|730.41|737.91|730.31|7
1654406140000|2022-06-05 05:15:40|737.91|730.31|737.76|730.16|738.01|730.41|737.7|730.1|15
1654406150000|2022-06-05 05:15:50|737.79|730.19|737.8|730.2|737.81|730.21|737.76|730.16|6
1654406160000|2022-06-05 05:16:00|737.83|730.23|737.76|730.16|737.83|730.23|737.62|730.02|9
1654406170000|2022-06-05 05:16:10|737.73|730.13|737.77|730.17|737.8|730.2|737.73|730.13|4
1654406180000|2022-06-05 05:16:20|737.74|730.14|737.72|730.12|737.76|730.16|737.67|730.07|7
1654406190000|2022-06-05 05:16:30|737.75|730.15|737.91|730.31|737.93|730.33|737.7|730.1|14
1654406200000|2022-06-05 05:16:40|737.95|730.35|737.85|730.25|737.95|730.35|737.85|730.25|9
1654406210000|2022-06-05 05:16:50|737.87|730.27|737.87|730.27|737.87|730.27|737.87|730.27|1
1654406220000|2022-06-05 05:17:00|737.82|730.22|737.83|730.23|737.91|730.31|737.79|730.19|8
1654406230000|2022-06-05 05:17:10|737.84|730.24|737.75|730.15|737.84|730.24|737.75|730.15|7
1654406240000|2022-06-05 05:17:20|737.76|730.16|737.26|729.66|737.76|730.16|737.24|729.64|18
1654406250000|2022-06-05 05:17:30|737.34|729.74|737.16|729.56|737.36|729.76|737.14|729.54|17
1654406260000|2022-06-05 05:17:40|737.17|729.57|737.05|729.45|737.22|729.62|737.05|729.45|16
1654406270000|2022-06-05 05:17:50|737.06|729.46|736.95|729.35|737.06|729.46|736.92|729.32|13
1654406280000|2022-06-05 05:18:00|736.94|729.34|736.41|728.81|737|729.4|736.4|728.8|11
1654406290000|2022-06-05 05:18:10|736.4|728.8|736.39|728.79|736.42|728.82|736.37|728.77|19
1654406300000|2022-06-05 05:18:20|736.38|728.78|736.29|728.69|736.39|728.79|736.27|728.67|13
1654406310000|2022-06-05 05:18:30|736.3|728.7|736.23|728.63|736.3|728.7|736.15|728.55|15
1654406320000|2022-06-05 05:18:40|736.22|728.62|736.23|728.63|736.26|728.66|736.2|728.6|14
1654406330000|2022-06-05 05:18:50|736.25|728.65|736.3|728.7|736.3|728.7|736.21|728.61|15
1654406340000|2022-06-05 05:19:00|736.35|728.75|736.26|728.66|736.36|728.76|736.14|728.54|14
1654406350000|2022-06-05 05:19:10|736.36|728.76|736.49|728.89|736.5|728.9|736.36|728.76|12
1654406360000|2022-06-05 05:19:20|736.48|728.88|736.48|728.88|736.5|728.9|736.45|728.85|19
1654406370000|2022-06-05 05:19:30|736.47|728.87|736.5|728.9|736.5|728.9|736.47|728.87|13
1654406380000|2022-06-05 05:19:40|736.51|728.91|736.51|728.91|736.67|729.07|736.47|728.87|16
1654406390000|2022-06-05 05:19:50|736.52|728.92|736.49|728.89|736.52|728.92|736.39|728.79|5
1654406400000|2022-06-05 05:20:00|736.53|728.93|736.61|729.01|736.67|729.07|736.51|728.91|9
1654406410000|2022-06-05 05:20:10|736.64|729.04|736.75|729.15|736.79|729.19|733.76|728.12|12
1654406430000|2022-06-05 05:20:30|736.58|728.98|736.56|728.96|736.58|728.98|736.56|728.96|2
1654406440000|2022-06-05 05:20:40|736.57|728.97|736.59|728.99|736.59|728.99|736.57|728.97|3
1654406450000|2022-06-05 05:20:50|736.61|729.01|736.73|729.13|736.78|729.18|736.61|729.01|5
1654406460000|2022-06-05 05:21:00|736.72|729.12|736.57|728.97|736.72|729.12|736.56|728.96|14
1654406470000|2022-06-05 05:21:10|736.58|728.98|736.6|729|736.6|729|736.57|728.97|8
1654406480000|2022-06-05 05:21:20|736.84|729.24|736.89|729.29|736.91|729.31|736.84|729.24|10
1654406490000|2022-06-05 05:21:30|736.87|729.27|736.81|729.21|736.89|729.29|736.79|729.19|7
1654406500000|2022-06-05 05:21:40|736.79|729.19|736.94|729.34|736.97|729.37|736.79|729.19|16
1654406510000|2022-06-05 05:21:50|736.91|729.31|736.87|729.27|736.91|729.31|736.87|729.27|4
1654406520000|2022-06-05 05:22:00|736.86|729.26|736.64|729.04|736.86|729.26|736.61|729.01|10
1654406530000|2022-06-05 05:22:10|736.63|729.03|736.49|728.89|736.63|729.03|736.49|728.89|5
1654406540000|2022-06-05 05:22:20|736.51|728.91|736.63|729.03|736.63|729.03|736.51|728.91|3
1654406550000|2022-06-05 05:22:30|736.64|729.04|736.83|729.23|736.83|729.23|736.62|729.02|6
1654406560000|2022-06-05 05:22:40|736.85|729.25|736.76|729.16|736.85|729.25|736.75|729.15|9
1654406570000|2022-06-05 05:22:50|736.77|729.17|736.8|729.2|736.81|729.21|736.75|729.15|5
1654406580000|2022-06-05 05:23:00|736.84|729.24|736.82|729.22|736.84|729.24|736.79|729.19|5
1654406590000|2022-06-05 05:23:10|736.83|729.23|737.28|729.68|737.28|729.68|736.83|729.23|9
1654406600000|2022-06-05 05:23:20|737.38|729.78|737.71|730.11|737.73|730.13|737.38|729.78|16
1654406610000|2022-06-05 05:23:30|737.72|730.12|737.66|730.06|737.73|730.13|737.65|730.05|14
1654406620000|2022-06-05 05:23:40|737.65|730.05|738.12|730.52|738.12|730.52|737.55|729.95|15
1654406630000|2022-06-05 05:23:50|738.11|730.51|738.03|730.43|738.11|730.51|737.96|730.36|11
1654406640000|2022-06-05 05:24:00|738.02|730.42|737.96|730.36|738.02|730.42|737.96|730.36|13
1654406650000|2022-06-05 05:24:10|737.97|730.37|737.97|730.37|737.98|730.38|737.95|730.35|6
1654406660000|2022-06-05 05:24:20|737.99|730.39|738|730.4|738.04|730.44|737.99|730.39|8
1654406670000|2022-06-05 05:24:30|738.01|730.41|738.02|730.42|738.04|730.44|738.01|730.41|7
1654406680000|2022-06-05 05:24:40|738.04|730.44|738.05|730.45|738.06|730.46|738.01|730.41|13
1654406690000|2022-06-05 05:24:50|738.01|730.41|738|730.4|738.06|730.46|738|730.4|9
1654406700000|2022-06-05 05:25:00|737.98|730.38|737.97|730.37|738|730.4|737.97|730.37|3
1654406710000|2022-06-05 05:25:10|737.99|730.39|737.96|730.36|738.02|730.42|737.88|730.28|12
1654406720000|2022-06-05 05:25:20|737.99|730.39|737.9|730.3|738|730.4|737.85|730.25|9
1654406730000|2022-06-05 05:25:30|737.84|730.24|737.76|730.16|737.84|730.24|737.75|730.15|19
1654406740000|2022-06-05 05:25:40|737.77|730.17|737.74|730.14|737.77|730.17|737.72|730.12|17
1654406750000|2022-06-05 05:25:50|737.73|730.13|737.73|730.13|737.74|730.14|737.72|730.12|12
1654406760000|2022-06-05 05:26:00|737.74|730.14|737.9|730.3|737.9|730.3|737.62|730.02|20
1654406770000|2022-06-05 05:26:10|737.83|730.23|737.99|730.39|737.99|730.39|737.77|730.17|16
1654406780000|2022-06-05 05:26:20|737.96|730.36|737.93|730.33|738|730.4|737.93|730.33|14
1654406790000|2022-06-05 05:26:30|737.98|730.38|737.65|730.05|737.98|730.38|737.63|730.03|17
1654406800000|2022-06-05 05:26:40|737.64|730.04|737.67|730.07|737.68|730.08|737.61|730.01|7
1654406810000|2022-06-05 05:26:50|737.6|730|737.83|730.23|737.83|730.23|737.58|729.98|8
1654406820000|2022-06-05 05:27:00|737.81|730.21|737.81|730.21|737.81|730.21|737.81|730.21|1
1654406830000|2022-06-05 05:27:10|737.76|730.16|737.78|730.18|737.84|730.24|737.69|730.09|16
1654406840000|2022-06-05 05:27:20|737.77|730.17|737.77|730.17|737.77|730.17|737.7|730.1|8
1654406850000|2022-06-05 05:27:30|737.78|730.18|737.81|730.21|737.81|730.21|737.72|730.12|7
1654406860000|2022-06-05 05:27:40|737.8|730.2|737.79|730.19|737.81|730.21|737.79|730.19|6
1654406870000|2022-06-05 05:27:50|737.8|730.2|737.89|730.29|737.9|730.3|737.56|729.96|19
1654406880000|2022-06-05 05:28:00|737.91|730.31|738.43|730.83|738.45|730.85|737.91|730.31|17
1654406890000|2022-06-05 05:28:10|738.41|730.81|738.51|730.91|738.55|730.95|738.41|730.81|8
1654406900000|2022-06-05 05:28:20|738.52|730.92|738.52|730.92|738.59|730.99|738.39|730.79|15
1654406910000|2022-06-05 05:28:30|738.56|730.96|738.55|730.95|738.56|730.96|738.52|730.92|11
1654406920000|2022-06-05 05:28:40|738.54|730.94|738.62|731.02|738.71|731.11|738.51|730.91|16
1654406930000|2022-06-05 05:28:50|738.61|731.01|738.67|731.07|738.67|731.07|738.6|731|9
1654406940000|2022-06-05 05:29:00|738.68|731.08|738.54|730.94|738.68|731.08|738.54|730.94|9
1654406950000|2022-06-05 05:29:10|738.55|730.95|738.69|731.09|738.69|731.09|738.55|730.95|5
1654406960000|2022-06-05 05:29:20|738.68|731.08|738.74|731.14|738.74|731.14|738.68|731.08|5
1654406970000|2022-06-05 05:29:30|738.73|731.13|738.68|731.08|738.74|731.14|738.64|731.04|12
1654406980000|2022-06-05 05:29:40|738.69|731.09|738.73|731.13|738.77|731.17|738.64|731.04|6
1654406990000|2022-06-05 05:29:50|738.76|731.16|738.9|731.3|738.91|731.31|738.73|731.13|9
1654407000000|2022-06-05 05:30:00|738.89|731.29|738.87|731.27|738.91|731.31|738.86|731.26|12
1654407010000|2022-06-05 05:30:10|738.92|731.32|738.68|731.08|738.92|731.32|738.68|731.08|6
1654407020000|2022-06-05 05:30:20|738.71|731.11|738.76|731.16|738.91|731.31|738.71|731.11|8
1654407030000|2022-06-05 05:30:30|738.77|731.17|738.89|731.29|739|731.4|738.76|731.16|10
1654407040000|2022-06-05 05:30:40|738.91|731.31|738.9|731.3|738.91|731.31|738.88|731.28|6
1654407050000|2022-06-05 05:30:50|738.92|731.32|738.9|731.3|738.93|731.33|738.88|731.28|6
1654407060000|2022-06-05 05:31:00|738.91|731.31|739.07|731.47|739.08|731.48|738.89|731.29|11
1654407070000|2022-06-05 05:31:10|739.05|731.45|738|730.4|739.08|731.48|737.97|730.37|24
1654407080000|2022-06-05 05:31:20|737.99|730.39|738.21|730.61|738.25|730.65|737.94|730.34|14
1654407090000|2022-06-05 05:31:30|738.22|730.62|738.28|730.68|738.28|730.68|738.22|730.62|4
1654407100000|2022-06-05 05:31:40|738.29|730.69|738.28|730.68|738.29|730.69|738.28|730.68|2
1654407110000|2022-06-05 05:31:50|738.27|730.67|738.66|731.06|738.67|731.07|738.23|730.63|19
1654407120000|2022-06-05 05:32:00|738.67|731.07|738.57|730.97|738.67|731.07|738.43|730.83|26
1654407130000|2022-06-05 05:32:10|738.7|731.1|738.69|731.09|738.75|731.15|738.66|731.06|15
1654407140000|2022-06-05 05:32:20|738.7|731.1|738.72|731.12|738.75|731.15|738.7|731.1|9
1654407150000|2022-06-05 05:32:30|738.7|731.1|738.26|730.66|738.72|731.12|738.26|730.66|17
1654407160000|2022-06-05 05:32:40|738.25|730.65|738.01|730.41|738.27|730.67|738.01|730.41|13
1654407170000|2022-06-05 05:32:50|737.99|730.39|737.95|730.35|737.99|730.39|737.91|730.31|11
1654407180000|2022-06-05 05:33:00|737.96|730.36|737.84|730.24|738.05|730.45|737.8|730.2|8
1654407190000|2022-06-05 05:33:10|737.85|730.25|737.73|730.13|737.85|730.25|737.73|730.13|14
1654407200000|2022-06-05 05:33:20|737.74|730.14|737.31|729.71|737.77|730.17|737.3|729.7|16
1654407210000|2022-06-05 05:33:30|737.3|729.7|737.28|729.68|737.33|729.73|737.28|729.68|19
1654407220000|2022-06-05 05:33:40|737.29|729.69|738.04|730.44|738.04|730.44|737.27|729.67|20
1654407230000|2022-06-05 05:33:50|738|730.4|738.1|730.5|738.26|730.66|738|730.4|9
1654407240000|2022-06-05 05:34:00|738.22|730.62|738.24|730.64|738.28|730.68|738.19|730.59|11
1654407250000|2022-06-05 05:34:10|738.25|730.65|738.2|730.6|738.27|730.67|738.12|730.52|15
1654407260000|2022-06-05 05:34:20|738.12|730.52|738.19|730.59|738.19|730.59|738.11|730.51|5
1654407270000|2022-06-05 05:34:30|738.18|730.58|738.13|730.53|738.18|730.58|738.04|730.44|5
1654407280000|2022-06-05 05:34:40|738.12|730.52|738.1|730.5|738.12|730.52|738.1|730.5|6
1654407290000|2022-06-05 05:34:50|738.09|730.49|738.1|730.5|738.1|730.5|738.09|730.49|2
1654407300000|2022-06-05 05:35:00|738.06|730.46|738.06|730.46|738.07|730.47|738.05|730.45|9
1654407310000|2022-06-05 05:35:10|738.05|730.45|738.07|730.47|738.07|730.47|738.05|730.45|6
1654407320000|2022-06-05 05:35:20|738.02|730.42|738.06|730.46|738.06|730.46|738.02|730.42|5
1654407330000|2022-06-05 05:35:30|738.04|730.44|738.05|730.45|738.06|730.46|737.99|730.39|9
1654407340000|2022-06-05 05:35:40|738.04|730.44|738.08|730.48|738.09|730.49|738.03|730.43|5
1654407350000|2022-06-05 05:35:50|738.1|730.5|738.06|730.46|738.1|730.5|738.06|730.46|9
1654407360000|2022-06-05 05:36:00|737.93|730.33|737.99|730.39|737.99|730.39|737.93|730.33|7
1654407370000|2022-06-05 05:36:10|738.01|730.41|738.16|730.56|738.16|730.56|738.01|730.41|12
1654407380000|2022-06-05 05:36:20|738.14|730.54|738.1|730.5|738.16|730.56|738.1|730.5|6
1654407390000|2022-06-05 05:36:30|738.09|730.49|738.11|730.51|738.14|730.54|738.09|730.49|13
1654407400000|2022-06-05 05:36:40|738.1|730.5|738.05|730.45|738.1|730.5|738.01|730.41|13
1654407410000|2022-06-05 05:36:50|738.04|730.44|738.04|730.44|738.04|730.44|738.04|730.44|1
1654407420000|2022-06-05 05:37:00|738.13|730.53|738.14|730.54|738.14|730.54|738.13|730.53|4
1654407430000|2022-06-05 05:37:10|738.13|730.53|738.09|730.49|738.13|730.53|738.05|730.45|13
1654407440000|2022-06-05 05:37:20|738.01|730.41|738.12|730.52|738.12|730.52|738.01|730.41|10
1654407450000|2022-06-05 05:37:30|738.11|730.51|738.12|730.52|738.12|730.52|738.11|730.51|4
1654407460000|2022-06-05 05:37:40|738.11|730.51|738.11|730.51|738.12|730.52|738.11|730.51|3
1654407470000|2022-06-05 05:37:50|738.1|730.5|738.1|730.5|738.11|730.51|738.03|730.43|7
1654407480000|2022-06-05 05:38:00|738.12|730.52|738.07|730.47|738.14|730.54|738.05|730.45|5
1654407490000|2022-06-05 05:38:10|738.06|730.46|738.06|730.46|738.06|730.46|738.05|730.45|3
1654407500000|2022-06-05 05:38:20|737.99|730.39|738.06|730.46|738.07|730.47|737.99|730.39|7
1654407510000|2022-06-05 05:38:30|738.05|730.45|737.97|730.37|738.05|730.45|737.92|730.32|8
1654407520000|2022-06-05 05:38:40|737.94|730.34|737.91|730.31|737.95|730.35|737.91|730.31|10
1654407530000|2022-06-05 05:38:50|737.92|730.32|737.67|730.07|737.92|730.32|737.67|730.07|13
1654407540000|2022-06-05 05:39:00|737.68|730.08|737.83|730.23|737.98|730.38|737.68|730.08|15
1654407550000|2022-06-05 05:39:10|737.86|730.26|737.83|730.23|737.86|730.26|737.8|730.2|10
1654407560000|2022-06-05 05:39:20|737.79|730.19|737.84|730.24|737.85|730.25|737.76|730.16|7
1654407570000|2022-06-05 05:39:30|737.82|730.22|737.23|729.63|737.82|730.22|737.23|729.63|12
1654407580000|2022-06-05 05:39:40|737.22|729.62|737.17|729.57|737.22|729.62|737.15|729.55|14
1654407590000|2022-06-05 05:39:50|737.15|729.55|737.11|729.51|737.19|729.59|737.08|729.48|18
1654407600000|2022-06-05 05:40:00|737.12|729.52|737.16|729.56|737.18|729.58|737.05|729.45|20
1654407610000|2022-06-05 05:40:10|737.17|729.57|737.07|729.47|737.19|729.59|737.06|729.46|9
1654407620000|2022-06-05 05:40:20|737.14|729.54|737.45|729.85|737.47|729.87|737.12|729.52|19
1654407630000|2022-06-05 05:40:30|737.46|729.86|737.52|729.92|737.59|729.99|737.45|729.85|13
1654407640000|2022-06-05 05:40:40|737.53|729.93|737.29|729.69|737.58|729.98|737.29|729.69|10
1654407650000|2022-06-05 05:40:50|737.3|729.7|737.31|729.71|737.32|729.72|737.29|729.69|10
1654407660000|2022-06-05 05:41:00|737.3|729.7|737.08|729.48|737.31|729.71|737.08|729.48|11
1654407670000|2022-06-05 05:41:10|737.14|729.54|737.04|729.44|737.14|729.54|736.97|729.37|14
1654407680000|2022-06-05 05:41:20|737.05|729.45|737.05|729.45|737.05|729.45|737.04|729.44|3
1654407690000|2022-06-05 05:41:30|736.82|729.22|736.84|729.24|736.95|729.35|736.79|729.19|19
1654407700000|2022-06-05 05:41:40|736.85|729.25|736.86|729.26|736.86|729.26|736.85|729.25|6
1654407710000|2022-06-05 05:41:50|736.85|729.25|736.35|728.75|736.85|729.25|736.32|728.72|18
1654407720000|2022-06-05 05:42:00|736.36|728.76|736.58|728.98|736.63|729.03|736.36|728.76|15
1654407730000|2022-06-05 05:42:10|736.57|728.97|736.84|729.24|736.85|729.25|736.33|728.73|21
1654407740000|2022-06-05 05:42:20|736.85|729.25|736.9|729.3|736.9|729.3|736.84|729.24|4
1654407750000|2022-06-05 05:42:30|736.89|729.29|737.02|729.42|737.1|729.5|736.85|729.25|14
1654407760000|2022-06-05 05:42:40|737|729.4|736.92|729.32|737|729.4|736.92|729.32|4
1654407770000|2022-06-05 05:42:50|736.99|729.39|737.03|729.43|737.04|729.44|736.99|729.39|6
1654407780000|2022-06-05 05:43:00|737.05|729.45|737.43|729.83|737.45|729.85|736.99|729.39|15
1654407790000|2022-06-05 05:43:10|737.44|729.84|737.58|729.98|737.6|730|737.42|729.82|9
1654407800000|2022-06-05 05:43:20|737.55|729.95|737.67|730.07|737.67|730.07|737.55|729.95|11
1654407810000|2022-06-05 05:43:30|737.66|730.06|737.67|730.07|737.67|730.07|737.66|730.06|4
1654407820000|2022-06-05 05:43:40|737.69|730.09|737.68|730.08|737.69|730.09|737.67|730.07|6
1654407830000|2022-06-05 05:43:50|737.69|730.09|737.79|730.19|737.83|730.23|737.68|730.08|6
1654407840000|2022-06-05 05:44:00|737.75|730.15|737.8|730.2|737.81|730.21|737.75|730.15|8
1654407850000|2022-06-05 05:44:10|737.79|730.19|737.8|730.2|737.8|730.2|737.72|730.12|13
1654407860000|2022-06-05 05:44:20|737.78|730.18|737.8|730.2|737.81|730.21|737.76|730.16|11
1654407870000|2022-06-05 05:44:30|737.81|730.21|737.66|730.06|737.81|730.21|737.64|730.04|8
1654407880000|2022-06-05 05:44:40|737.67|730.07|737.66|730.06|737.67|730.07|737.66|730.06|2
1654407890000|2022-06-05 05:44:50|737.67|730.07|737.7|730.1|737.72|730.12|737.66|730.06|13
1654407900000|2022-06-05 05:45:00|737.64|730.04|737.59|729.99|737.71|730.11|737.59|729.99|10
1654407910000|2022-06-05 05:45:10|737.6|730|737.6|730|737.61|730.01|737.59|729.99|5
1654407920000|2022-06-05 05:45:20|737.61|730.01|737.6|730|737.61|730.01|737.6|730|2
1654407930000|2022-06-05 05:45:30|737.61|730.01|737.59|729.99|737.61|730.01|737.59|729.99|4
1654407940000|2022-06-05 05:45:40|737.61|730.01|737.59|729.99|737.61|730.01|737.59|729.99|4
1654407950000|2022-06-05 05:45:50|737.61|730.01|737.65|730.05|737.67|730.07|737.59|729.99|10
1654407960000|2022-06-05 05:46:00|737.61|730.01|737.63|730.03|737.63|730.03|737.6|730|10
1654407970000|2022-06-05 05:46:10|737.69|730.09|737.69|730.09|737.69|730.09|737.69|730.09|1
1654407980000|2022-06-05 05:46:20|737.68|730.08|737.72|730.12|737.72|730.12|737.64|730.04|14
1654407990000|2022-06-05 05:46:30|737.73|730.13|738.34|730.74|738.37|730.77|737.73|730.13|9
1654408010000|2022-06-05 05:46:50|738.33|730.73|738.33|730.73|738.35|730.75|738.33|730.73|3
1654408020000|2022-06-05 05:47:00|738.34|730.74|741.39|733.79|741.46|733.86|738.34|730.74|24
1654408030000|2022-06-05 05:47:10|741.35|733.75|741.55|733.95|741.59|733.99|741.35|733.75|20
1654408040000|2022-06-05 05:47:20|741.53|733.93|741.72|734.12|741.74|734.14|741.53|733.93|9
1654408050000|2022-06-05 05:47:30|741.74|734.14|741.68|734.08|741.8|734.2|741.68|734.08|9
1654408060000|2022-06-05 05:47:40|741.49|733.89|741.48|733.88|741.51|733.91|741.1|733.5|20
1654408070000|2022-06-05 05:47:50|741.45|733.85|741.43|733.83|741.51|733.91|741.43|733.83|18
1654408080000|2022-06-05 05:48:00|741.41|733.81|741.52|733.92|741.52|733.92|741.41|733.81|10
1654408090000|2022-06-05 05:48:10|741.53|733.93|741.71|734.11|741.85|734.25|741.5|733.9|21
1654408100000|2022-06-05 05:48:20|741.69|734.09|741.2|733.6|741.69|734.09|741.17|733.57|21
1654408110000|2022-06-05 05:48:30|741.19|733.59|741.2|733.6|741.23|733.63|741.19|733.59|10
1654408120000|2022-06-05 05:48:40|741.23|733.63|740.81|733.21|741.25|733.65|740.81|733.21|16
1654408130000|2022-06-05 05:48:50|740.82|733.22|741.09|733.49|741.09|733.49|740.81|733.21|14
1654408140000|2022-06-05 05:49:00|741.4|733.8|741.49|733.89|741.49|733.89|741.37|733.77|14
1654408150000|2022-06-05 05:49:10|741.46|733.86|741.35|733.75|741.46|733.86|741.35|733.75|10
1654408160000|2022-06-05 05:49:20|741.27|733.67|741.27|733.67|741.41|733.81|741.26|733.66|14
1654408170000|2022-06-05 05:49:30|741.28|733.68|741.03|733.43|741.29|733.69|741.03|733.43|10
1654408180000|2022-06-05 05:49:40|741.01|733.41|740.9|733.3|741.01|733.41|740.87|733.27|4
1654408190000|2022-06-05 05:49:50|740.91|733.31|740.31|732.71|740.91|733.31|740.31|732.71|5
1654408200000|2022-06-05 05:50:00|740.29|732.69|740.28|732.68|740.29|732.69|740.28|732.68|2
1654408210000|2022-06-05 05:50:10|740.26|732.66|740.34|732.74|740.35|732.75|740.25|732.65|5
1654408220000|2022-06-05 05:50:20|740.41|732.81|740.47|732.87|740.49|732.89|740.41|732.81|7
1654408230000|2022-06-05 05:50:30|740.49|732.89|740.32|732.72|740.5|732.9|740.31|732.71|9
1654408240000|2022-06-05 05:50:40|740.33|732.73|740.49|732.89|740.5|732.9|740.32|732.72|10
1654408250000|2022-06-05 05:50:50|740.5|732.9|740.51|732.91|740.51|732.91|740.47|732.87|12
1654408260000|2022-06-05 05:51:00|740.68|733.08|740.81|733.21|740.81|733.21|740.68|733.08|2
1654408270000|2022-06-05 05:51:10|740.82|733.22|740.77|733.17|740.82|733.22|740.77|733.17|2
1654408280000|2022-06-05 05:51:20|740.79|733.19|740.79|733.19|741.01|733.41|740.77|733.17|12
1654408290000|2022-06-05 05:51:30|740.81|733.21|740.78|733.18|740.81|733.21|740.78|733.18|5
1654408300000|2022-06-05 05:51:40|740.58|732.98|740.31|732.71|740.58|732.98|740.31|732.71|10
1654408310000|2022-06-05 05:51:50|740.33|732.73|740.27|732.67|740.33|732.73|740.26|732.66|18
1654408320000|2022-06-05 05:52:00|740.26|732.66|740.18|732.58|740.27|732.67|740.17|732.57|11
1654408330000|2022-06-05 05:52:10|740.15|732.55|740.16|732.56|740.21|732.61|740.14|732.54|16
1654408340000|2022-06-05 05:52:20|740.15|732.55|740.14|732.54|740.17|732.57|740.14|732.54|7
1654408350000|2022-06-05 05:52:30|740.15|732.55|740.15|732.55|740.17|732.57|740.14|732.54|6
1654408360000|2022-06-05 05:52:40|740.16|732.56|740.15|732.55|740.2|732.6|740.11|732.51|9
1654408370000|2022-06-05 05:52:50|740.16|732.56|740.31|732.71|740.31|732.71|740.16|732.56|18
1654408380000|2022-06-05 05:53:00|740.3|732.7|740.18|732.58|740.3|732.7|740.15|732.55|10
1654408390000|2022-06-05 05:53:10|740.19|732.59|740.19|732.59|740.22|732.62|740.19|732.59|7
1654408400000|2022-06-05 05:53:20|740.21|732.61|740.21|732.61|740.21|732.61|740.19|732.59|3
1654408410000|2022-06-05 05:53:30|740.2|732.6|740.22|732.62|740.22|732.62|740.2|732.6|2
1654408420000|2022-06-05 05:53:40|740.19|732.59|740.2|732.6|740.22|732.62|740.19|732.59|7
1654408430000|2022-06-05 05:53:50|740.19|732.59|740.18|732.58|740.22|732.62|740.18|732.58|4
1654408440000|2022-06-05 05:54:00|740.17|732.57|740.14|732.54|740.18|732.58|740.11|732.51|7
1654408450000|2022-06-05 05:54:10|740.16|732.56|740.26|732.66|740.26|732.66|740.16|732.56|6
1654408460000|2022-06-05 05:54:20|740.27|732.67|740.17|732.57|740.27|732.67|740.16|732.56|5
1654408470000|2022-06-05 05:54:30|740.2|732.6|740.09|732.49|740.2|732.6|740.08|732.48|6
1654408480000|2022-06-05 05:54:40|740.11|732.51|740.1|732.5|740.12|732.52|740.09|732.49|9
1654408490000|2022-06-05 05:54:50|740.12|732.52|740.12|732.52|740.15|732.55|740.1|732.5|8
1654408500000|2022-06-05 05:55:00|740.1|732.5|740.01|732.41|740.12|732.52|740|732.4|5
1654408510000|2022-06-05 05:55:10|740|732.4|740|732.4|740|732.4|740|732.4|1
1654408520000|2022-06-05 05:55:20|740.02|732.42|740.03|732.43|740.04|732.44|740.02|732.42|5
1654408530000|2022-06-05 05:55:30|740.02|732.42|739.99|732.39|740.02|732.42|739.99|732.39|2
1654408540000|2022-06-05 05:55:40|739.93|732.33|739.9|732.3|739.93|732.33|739.86|732.26|3
1654408550000|2022-06-05 05:55:50|739.89|732.29|739.92|732.32|739.93|732.33|739.89|732.29|8
1654408560000|2022-06-05 05:56:00|739.93|732.33|739.83|732.23|739.93|732.33|739.79|732.19|11
1654408570000|2022-06-05 05:56:10|739.84|732.24|739.83|732.23|739.86|732.26|739.82|732.22|8
1654408580000|2022-06-05 05:56:20|739.84|732.24|739.82|732.22|739.87|732.27|739.8|732.2|7
1654408590000|2022-06-05 05:56:30|739.8|732.2|739.8|732.2|739.84|732.24|739.8|732.2|5
1654408600000|2022-06-05 05:56:40|739.79|732.19|739.83|732.23|739.84|732.24|739.79|732.19|4
1654408610000|2022-06-05 05:56:50|739.79|732.19|739.98|732.38|740.15|732.55|739.79|732.19|21
1654408620000|2022-06-05 05:57:00|739.94|732.34|739.85|732.25|739.95|732.35|739.85|732.25|5
1654408630000|2022-06-05 05:57:10|739.84|732.24|739.82|732.22|739.85|732.25|739.8|732.2|9
1654408640000|2022-06-05 05:57:20|739.81|732.21|740|732.4|740.2|732.6|739.81|732.21|19
1654408650000|2022-06-05 05:57:30|740.01|732.41|740.16|732.56|740.16|732.56|740.01|732.41|11
1654408660000|2022-06-05 05:57:40|740.15|732.55|740.15|732.55|740.16|732.56|740.11|732.51|7
1654408670000|2022-06-05 05:57:50|740.17|732.57|740.15|732.55|740.18|732.58|740.15|732.55|5
1654408680000|2022-06-05 05:58:00|740.11|732.51|740.1|732.5|740.12|732.52|740.1|732.5|5
1654408690000|2022-06-05 05:58:10|740.12|732.52|739.93|732.33|740.12|732.52|739.93|732.33|9
1654408700000|2022-06-05 05:58:20|739.85|732.25|740.05|732.45|740.08|732.48|739.84|732.24|8
1654408710000|2022-06-05 05:58:30|740.04|732.44|739.91|732.31|740.04|732.44|739.89|732.29|13
1654408720000|2022-06-05 05:58:40|739.83|732.23|739.77|732.17|739.84|732.24|739.77|732.17|8
1654408730000|2022-06-05 05:58:50|739.78|732.18|739.77|732.17|739.78|732.18|739.77|732.17|2
1654408740000|2022-06-05 05:59:00|739.76|732.16|739.78|732.18|739.8|732.2|739.74|732.14|7
1654408750000|2022-06-05 05:59:10|739.74|732.14|739.8|732.2|739.8|732.2|739.74|732.14|5
1654408760000|2022-06-05 05:59:20|739.82|732.22|739.82|732.22|739.82|732.22|739.78|732.18|7
1654408770000|2022-06-05 05:59:30|739.83|732.23|739.92|732.32|739.97|732.37|739.8|732.2|7
1654408780000|2022-06-05 05:59:40|739.98|732.38|739.97|732.37|740.04|732.44|739.97|732.37|6
1654408790000|2022-06-05 05:59:50|740|732.4|740.21|732.61|740.22|732.62|740|732.4|11
1654408800000|2022-06-05 06:00:00|740.22|732.62|740.05|732.45|740.3|732.7|740.05|732.45|14
1654408810000|2022-06-05 06:00:10|740.01|732.41|740.13|732.53|740.13|732.53|740.01|732.41|12
1654408820000|2022-06-05 06:00:20|740.04|732.44|739.99|732.39|740.05|732.45|739.99|732.39|6
1654408830000|2022-06-05 06:00:30|740.05|732.45|740.08|732.48|740.16|732.56|740.02|732.42|13
1654408840000|2022-06-05 06:00:40|740.17|732.57|739.99|732.39|740.17|732.57|739.99|732.39|7
1654408850000|2022-06-05 06:00:50|740.1|732.5|739.98|732.38|740.12|732.52|739.97|732.37|9
1654408860000|2022-06-05 06:01:00|739.97|732.37|739.27|731.67|739.99|732.39|739.17|731.57|20
1654408870000|2022-06-05 06:01:10|739.26|731.66|738.95|731.35|739.26|731.66|738.84|731.24|17
1654408880000|2022-06-05 06:01:20|738.97|731.37|738.95|731.35|738.97|731.37|738.93|731.33|4
1654408890000|2022-06-05 06:01:30|738.93|731.33|738.96|731.36|738.97|731.37|738.93|731.33|10
1654408900000|2022-06-05 06:01:40|738.99|731.39|738.94|731.34|738.99|731.39|738.94|731.34|10
1654408910000|2022-06-05 06:01:50|738.96|731.36|738.49|730.89|738.96|731.36|738.49|730.89|7
1654408920000|2022-06-05 06:02:00|738.48|730.88|738.31|730.71|738.49|730.89|738.23|730.63|17
1654408930000|2022-06-05 06:02:10|738.32|730.72|738.33|730.73|738.35|730.75|738.3|730.7|8
1654408940000|2022-06-05 06:02:20|738.35|730.75|737.44|729.84|738.35|730.75|737.43|729.83|18
1654408950000|2022-06-05 06:02:30|737.46|729.86|737.26|729.66|737.46|729.86|737.22|729.62|14
1654408960000|2022-06-05 06:02:40|737.27|729.67|737.32|729.72|737.38|729.78|737.27|729.67|18
1654408970000|2022-06-05 06:02:50|737.34|729.74|737.94|730.34|737.94|730.34|737.32|729.72|16
1654408980000|2022-06-05 06:03:00|737.84|730.24|738.12|730.52|738.12|730.52|737.84|730.24|9
1654408990000|2022-06-05 06:03:10|738.11|730.51|738.1|730.5|738.11|730.51|738.1|730.5|2
1654409000000|2022-06-05 06:03:20|738.09|730.49|738.07|730.47|738.16|730.56|738.07|730.47|13
1654409010000|2022-06-05 06:03:30|738.06|730.46|738.02|730.42|738.08|730.48|738.02|730.42|11
1654409020000|2022-06-05 06:03:40|738.03|730.43|737.98|730.38|738.2|730.6|737.95|730.35|16
1654409030000|2022-06-05 06:03:50|737.96|730.36|737.93|730.33|737.98|730.38|737.93|730.33|9
1654409040000|2022-06-05 06:04:00|737.9|730.3|737.8|730.2|737.91|730.31|737.8|730.2|12
1654409050000|2022-06-05 06:04:10|737.81|730.21|737.85|730.25|737.98|730.38|737.81|730.21|13
1654409060000|2022-06-05 06:04:20|737.87|730.27|738.07|730.47|738.07|730.47|737.87|730.27|17
1654409070000|2022-06-05 06:04:30|738.08|730.48|738.11|730.51|738.18|730.58|738.08|730.48|16
1654409080000|2022-06-05 06:04:40|738.1|730.5|738.1|730.5|738.12|730.52|738.1|730.5|5
1654409090000|2022-06-05 06:04:50|738.09|730.49|738.1|730.5|738.11|730.51|738.07|730.47|6
1654409100000|2022-06-05 06:05:00|738.09|730.49|738.09|730.49|738.09|730.49|738.09|730.49|1
1654409110000|2022-06-05 06:05:10|738.1|730.5|738.23|730.63|738.25|730.65|738.1|730.5|6
1654409120000|2022-06-05 06:05:20|738.22|730.62|738.26|730.66|738.26|730.66|738.2|730.6|4
1654409130000|2022-06-05 06:05:30|738.27|730.67|738.27|730.67|738.27|730.67|738.27|730.67|1
1654409140000|2022-06-05 06:05:40|738.3|730.7|738.26|730.66|738.3|730.7|738.26|730.66|3
1654409150000|2022-06-05 06:05:50|738.24|730.64|738.25|730.65|738.28|730.68|738.22|730.62|9
1654409160000|2022-06-05 06:06:00|738.24|730.64|738.25|730.65|738.27|730.67|738.16|730.56|8
1654409170000|2022-06-05 06:06:10|738.24|730.64|738.24|730.64|738.25|730.65|738.22|730.62|5
1654409180000|2022-06-05 06:06:20|738.25|730.65|738.2|730.6|738.25|730.65|738.19|730.59|11
1654409190000|2022-06-05 06:06:30|738.19|730.59|738.22|730.62|738.27|730.67|738.19|730.59|6
1654409200000|2022-06-05 06:06:40|738.26|730.66|738.22|730.62|738.26|730.66|738.21|730.61|8
1654409210000|2022-06-05 06:06:50|738.23|730.63|738.2|730.6|738.24|730.64|738.2|730.6|7
1654409220000|2022-06-05 06:07:00|738.21|730.61|738|730.4|738.21|730.61|738|730.4|5
1654409230000|2022-06-05 06:07:10|738.01|730.41|738.02|730.42|738.03|730.43|737.98|730.38|10
1654409240000|2022-06-05 06:07:20|738.07|730.47|738.06|730.46|738.17|730.57|738.02|730.42|9
1654409250000|2022-06-05 06:07:30|738.05|730.45|738.55|730.95|738.6|731|738.05|730.45|12
1654409260000|2022-06-05 06:07:40|738.72|731.12|738.8|731.2|738.84|731.24|738.72|731.12|14
1654409270000|2022-06-05 06:07:50|738.77|731.17|738.77|731.17|738.8|731.2|738.77|731.17|3
1654409280000|2022-06-05 06:08:00|738.8|731.2|738.94|731.34|738.94|731.34|738.8|731.2|6
1654409290000|2022-06-05 06:08:10|738.95|731.35|738.86|731.26|738.95|731.35|738.82|731.22|4
1654409300000|2022-06-05 06:08:20|738.89|731.29|738.79|731.19|738.89|731.29|738.75|731.15|11
1654409310000|2022-06-05 06:08:30|738.75|731.15|738.91|731.31|738.91|731.31|738.75|731.15|9
1654409320000|2022-06-05 06:08:40|738.84|731.24|738.83|731.23|738.91|731.31|738.81|731.21|8
1654409330000|2022-06-05 06:08:50|738.88|731.28|738.86|731.26|738.9|731.3|738.81|731.21|8
1654409340000|2022-06-05 06:09:00|738.88|731.28|738.96|731.36|738.96|731.36|738.78|731.18|11
1654409350000|2022-06-05 06:09:10|738.94|731.34|738.92|731.32|738.98|731.38|738.87|731.27|14
1654409360000|2022-06-05 06:09:20|738.93|731.33|738.94|731.34|738.95|731.35|738.93|731.33|4
1654409370000|2022-06-05 06:09:30|738.92|731.32|738.92|731.32|738.95|731.35|738.91|731.31|9
1654409380000|2022-06-05 06:09:40|738.94|731.34|738.98|731.38|738.99|731.39|738.94|731.34|4
1654409390000|2022-06-05 06:09:50|738.95|731.35|738.92|731.32|738.95|731.35|738.9|731.3|3
1654409400000|2022-06-05 06:10:00|738.74|731.14|738.78|731.18|738.9|731.3|738.74|731.14|17
1654409410000|2022-06-05 06:10:10|738.75|731.15|738.85|731.25|738.88|731.28|738.75|731.15|15
1654409420000|2022-06-05 06:10:20|738.86|731.26|738.85|731.25|738.86|731.26|738.85|731.25|2
1654409430000|2022-06-05 06:10:30|738.84|731.24|738.89|731.29|738.9|731.3|738.77|731.17|10
1654409440000|2022-06-05 06:10:40|738.88|731.28|738.34|730.74|738.88|731.28|738.33|730.73|10
1654409450000|2022-06-05 06:10:50|738.33|730.73|738.28|730.68|738.33|730.73|738.19|730.59|12
1654409460000|2022-06-05 06:11:00|738.29|730.69|738.19|730.59|738.29|730.69|738.19|730.59|5
1654409470000|2022-06-05 06:11:10|738.04|730.44|738.09|730.49|738.16|730.56|738.04|730.44|9
1654409480000|2022-06-05 06:11:20|738.08|730.48|738.04|730.44|738.09|730.49|738.04|730.44|12
1654409490000|2022-06-05 06:11:30|738.05|730.45|738.03|730.43|738.07|730.47|738.03|730.43|14
1654409500000|2022-06-05 06:11:40|738.04|730.44|738.1|730.5|738.11|730.51|738.04|730.44|7
1654409510000|2022-06-05 06:11:50|738.06|730.46|738.08|730.48|738.16|730.56|738.04|730.44|14
1654409520000|2022-06-05 06:12:00|738.05|730.45|737.91|730.31|738.15|730.55|737.91|730.31|11
1654409530000|2022-06-05 06:12:10|737.84|730.24|737.86|730.26|737.86|730.26|737.84|730.24|2
1654409540000|2022-06-05 06:12:20|737.83|730.23|737.81|730.21|737.83|730.23|737.81|730.21|2
1654409550000|2022-06-05 06:12:30|737.93|730.33|737.93|730.33|737.93|730.33|737.93|730.33|1
1654409560000|2022-06-05 06:12:40|737.97|730.37|737.97|730.37|737.97|730.37|737.97|730.37|1
1654409570000|2022-06-05 06:12:50|738.15|730.55|738.15|730.55|738.15|730.55|738.08|730.48|4
1654409580000|2022-06-05 06:13:00|738.13|730.53|738.13|730.53|738.13|730.53|738.13|730.53|1
1654409590000|2022-06-05 06:13:10|738.14|730.54|738.13|730.53|738.14|730.54|738.13|730.53|2
1654409610000|2022-06-05 06:13:30|738.11|730.51|738.11|730.51|738.11|730.51|738.06|730.46|5
1654409620000|2022-06-05 06:13:40|738.07|730.47|738.07|730.47|738.07|730.47|738.07|730.47|1
1654409630000|2022-06-05 06:13:50|737.96|730.36|738.09|730.49|738.09|730.49|737.96|730.36|3
1654409640000|2022-06-05 06:14:00|738.2|730.6|738.09|730.49|738.2|730.6|738.09|730.49|2
1654409650000|2022-06-05 06:14:10|738.1|730.5|738.09|730.49|738.1|730.5|738.09|730.49|2
1654409660000|2022-06-05 06:14:20|738.08|730.48|738.11|730.51|738.14|730.54|738.08|730.48|5
1654409670000|2022-06-05 06:14:30|737.98|730.38|737.99|730.39|738.01|730.41|737.95|730.35|7
1654409680000|2022-06-05 06:14:40|737.98|730.38|738.26|730.66|738.26|730.66|737.98|730.38|11
1654409690000|2022-06-05 06:14:50|738.23|730.63|738.22|730.62|738.23|730.63|737.9|730.3|11
1654409700000|2022-06-05 06:15:00|738.24|730.64|738.53|730.93|738.78|731.18|738.24|730.64|22
1654409710000|2022-06-05 06:15:10|738.54|730.94|738.66|731.06|738.73|731.13|738.49|730.89|14
1654409720000|2022-06-05 06:15:20|738.63|731.03|738.6|731|738.78|731.18|738.6|731|9
1654409730000|2022-06-05 06:15:30|738.61|731.01|738.62|731.02|738.68|731.08|738.6|731|8
1654409740000|2022-06-05 06:15:40|738.61|731.01|738.61|731.01|738.62|731.02|738.61|731.01|5
1654409750000|2022-06-05 06:15:50|738.62|731.02|738.61|731.01|738.68|731.08|738.6|731|10
1654409760000|2022-06-05 06:16:00|738.64|731.04|738.7|731.1|738.87|731.27|738.64|731.04|6
1654409770000|2022-06-05 06:16:10|738.71|731.11|738.73|731.13|738.77|731.17|738.71|731.11|7
1654409780000|2022-06-05 06:16:20|738.74|731.14|738.72|731.12|738.75|731.15|738.72|731.12|8
1654409790000|2022-06-05 06:16:30|738.75|731.15|738.74|731.14|738.75|731.15|738.74|731.14|6
1654409800000|2022-06-05 06:16:40|738.73|731.13|738.74|731.14|738.77|731.17|738.71|731.11|12
1654409810000|2022-06-05 06:16:50|738.64|731.04|738.64|731.04|738.64|731.04|738.64|731.04|1
1654409820000|2022-06-05 06:17:00|738.63|731.03|738.74|731.14|738.77|731.17|738.63|731.03|7
1654409830000|2022-06-05 06:17:10|738.75|731.15|738.69|731.09|738.79|731.19|738.65|731.05|11
1654409840000|2022-06-05 06:17:20|738.68|731.08|738.7|731.1|738.75|731.15|738.68|731.08|7
1654409850000|2022-06-05 06:17:30|738.76|731.16|738.7|731.1|738.76|731.16|738.67|731.07|17
1654409860000|2022-06-05 06:17:40|738.71|731.11|738.74|731.14|738.75|731.15|738.7|731.1|11
1654409870000|2022-06-05 06:17:50|738.73|731.13|738.67|731.07|738.73|731.13|738.67|731.07|11
1654409880000|2022-06-05 06:18:00|738.69|731.09|738.77|731.17|738.8|731.2|738.67|731.07|14
1654409890000|2022-06-05 06:18:10|738.76|731.16|738.78|731.18|738.78|731.18|738.76|731.16|2
1654409900000|2022-06-05 06:18:20|738.8|731.2|738.83|731.23|738.84|731.24|738.78|731.18|11
1654409910000|2022-06-05 06:18:30|738.81|731.21|738.83|731.23|738.91|731.31|738.81|731.21|14
1654409920000|2022-06-05 06:18:40|738.89|731.29|738.79|731.19|738.89|731.29|738.77|731.17|19
1654409930000|2022-06-05 06:18:50|738.8|731.2|738.8|731.2|738.88|731.28|738.79|731.19|17
1654409940000|2022-06-05 06:19:00|738.82|731.22|738.78|731.18|738.82|731.22|738.72|731.12|12
1654409950000|2022-06-05 06:19:10|738.81|731.21|738.39|730.79|738.83|731.23|738.39|730.79|15
1654409960000|2022-06-05 06:19:20|738.32|730.72|738.64|731.04|738.64|731.04|738.28|730.68|16
1654409970000|2022-06-05 06:19:30|738.62|731.02|738.63|731.03|738.65|731.05|738.61|731.01|17
1654409980000|2022-06-05 06:19:40|738.62|731.02|738.63|731.03|738.64|731.04|738.61|731.01|6
1654409990000|2022-06-05 06:19:50|738.62|731.02|738.62|731.02|738.62|731.02|738.61|731.01|3
1654410000000|2022-06-05 06:20:00|738.63|731.03|738.63|731.03|738.65|731.05|738.17|730.57|23
1654410010000|2022-06-05 06:20:10|738.64|731.04|738.65|731.05|738.67|731.07|737.67|730.07|19
1654410020000|2022-06-05 06:20:20|738.66|731.06|738.68|731.08|738.68|731.08|738.66|731.06|3
1654410030000|2022-06-05 06:20:30|738.66|731.06|738.19|730.59|738.66|731.06|738.19|730.59|12
1654410040000|2022-06-05 06:20:40|738.22|730.62|737.96|730.36|738.23|730.63|737.95|730.35|18
1654410050000|2022-06-05 06:20:50|737.88|730.28|737.95|730.35|737.98|730.38|737.88|730.28|8
1654410060000|2022-06-05 06:21:00|737.98|730.38|738.03|730.43|738.03|730.43|737.95|730.35|15
1654410070000|2022-06-05 06:21:10|738.02|730.42|738.29|730.69|738.3|730.7|738.01|730.41|16
1654410080000|2022-06-05 06:21:20|738.3|730.7|738.65|731.05|738.65|731.05|738.28|730.68|22
1654410090000|2022-06-05 06:21:30|738.63|731.03|738.64|731.04|738.65|731.05|738.63|731.03|6
1654410100000|2022-06-05 06:21:40|738.63|731.03|738.63|731.03|738.65|731.05|738.61|731.01|7
1654410110000|2022-06-05 06:21:50|738.62|731.02|738.61|731.01|738.63|731.03|738.6|731|13
1654410120000|2022-06-05 06:22:00|738.6|731|738.62|731.02|738.65|731.05|738.6|731|13
1654410130000|2022-06-05 06:22:10|738.47|730.87|738.28|730.68|738.47|730.87|738.28|730.68|7
1654410140000|2022-06-05 06:22:20|738.3|730.7|738.23|730.63|738.38|730.78|738.23|730.63|6
1654410150000|2022-06-05 06:22:30|738.24|730.64|738.26|730.66|738.28|730.68|738.24|730.64|10
1654410160000|2022-06-05 06:22:40|738.25|730.65|737.33|729.73|738.25|730.65|737.29|729.69|20
1654410170000|2022-06-05 06:22:50|737.34|729.74|737.27|729.67|737.34|729.74|737.23|729.63|12
1654410180000|2022-06-05 06:23:00|737.28|729.68|737.12|729.52|737.28|729.68|737.11|729.51|9
1654410190000|2022-06-05 06:23:10|737.13|729.53|737.11|729.51|737.13|729.53|737.1|729.5|7
1654410200000|2022-06-05 06:23:20|737.12|729.52|736.97|729.37|737.12|729.52|736.97|729.37|5
1654410210000|2022-06-05 06:23:30|736.99|729.39|736.98|729.38|736.99|729.39|736.96|729.36|17
1654410220000|2022-06-05 06:23:40|736.99|729.39|736.97|729.37|736.99|729.39|736.95|729.35|9
1654410230000|2022-06-05 06:23:50|736.96|729.36|736.97|729.37|736.98|729.38|736.94|729.34|13
1654410240000|2022-06-05 06:24:00|736.98|729.38|736.55|728.95|736.98|729.38|736.35|728.75|23
1654410250000|2022-06-05 06:24:10|736.58|728.98|736.67|729.07|736.84|729.24|736.57|728.97|16
1654410260000|2022-06-05 06:24:20|736.81|729.21|737.63|730.03|737.63|730.03|736.81|729.21|13
1654410270000|2022-06-05 06:24:30|737.66|730.06|737.31|729.71|737.66|730.06|737.31|729.71|9
1654410280000|2022-06-05 06:24:40|737.32|729.72|737.32|729.72|737.32|729.72|737.31|729.71|7
1654410290000|2022-06-05 06:24:50|737.31|729.71|737.26|729.66|737.31|729.71|737.26|729.66|8
1654410300000|2022-06-05 06:25:00|737.27|729.67|737.13|729.53|737.3|729.7|737.06|729.46|14
1654410310000|2022-06-05 06:25:10|737.14|729.54|737.2|729.6|737.2|729.6|737.13|729.53|7
1654410320000|2022-06-05 06:25:20|737.17|729.57|737.23|729.63|737.25|729.65|737.17|729.57|8
1654410330000|2022-06-05 06:25:30|737.19|729.59|737.18|729.58|737.19|729.59|737.17|729.57|4
1654410340000|2022-06-05 06:25:40|737.17|729.57|737.18|729.58|737.18|729.58|737.13|729.53|9
1654410350000|2022-06-05 06:25:50|737.19|729.59|737.19|729.59|737.22|729.62|737.19|729.59|6
1654410360000|2022-06-05 06:26:00|737.2|729.6|737.65|730.05|737.67|730.07|737.19|729.59|15
1654410370000|2022-06-05 06:26:10|737.64|730.04|737.52|729.92|737.68|730.08|737.5|729.9|22
1654410380000|2022-06-05 06:26:20|737.53|729.93|738.63|731.03|738.63|731.03|737.53|729.93|27
1654410390000|2022-06-05 06:26:30|738.62|731.02|738.65|731.05|738.67|731.07|738.62|731.02|13
1654410400000|2022-06-05 06:26:40|738.67|731.07|737.93|730.33|738.76|731.16|737.88|730.28|20
1654410410000|2022-06-05 06:26:50|737.92|730.32|738.05|730.45|738.05|730.45|737.87|730.27|17
1654410420000|2022-06-05 06:27:00|738.09|730.49|738.49|730.89|738.5|730.9|738.06|730.46|13
1654410430000|2022-06-05 06:27:10|738.47|730.87|738.77|731.17|738.79|731.19|738.47|730.87|10
1654410440000|2022-06-05 06:27:20|738.76|731.16|738.76|731.16|738.78|731.18|738.7|731.1|12
1654410450000|2022-06-05 06:27:30|738.75|731.15|738.72|731.12|738.76|731.16|738.61|731.01|9
1654410460000|2022-06-05 06:27:40|738.73|731.13|738.75|731.15|738.75|731.15|738.71|731.11|10
1654410470000|2022-06-05 06:27:50|738.77|731.17|738.93|731.33|738.97|731.37|738.75|731.15|15
1654410480000|2022-06-05 06:28:00|738.95|731.35|738.92|731.32|738.95|731.35|738.92|731.32|3
1654410490000|2022-06-05 06:28:10|738.93|731.33|738.94|731.34|738.97|731.37|738.92|731.32|12
1654410500000|2022-06-05 06:28:20|738.95|731.35|738.94|731.34|738.96|731.36|738.94|731.34|6
1654410510000|2022-06-05 06:28:30|738.93|731.33|738.89|731.29|738.94|731.34|738.89|731.29|10
1654410520000|2022-06-05 06:28:40|738.9|731.3|738.87|731.27|738.9|731.3|738.85|731.25|12
1654410530000|2022-06-05 06:28:50|738.89|731.29|738.89|731.29|738.92|731.32|738.88|731.28|11
1654410540000|2022-06-05 06:29:00|738.9|731.3|738.9|731.3|738.94|731.34|738.88|731.28|12
1654410550000|2022-06-05 06:29:10|738.91|731.31|738.91|731.31|738.94|731.34|738.91|731.31|8
1654410560000|2022-06-05 06:29:20|738.95|731.35|738.97|731.37|738.97|731.37|738.93|731.33|10
1654410570000|2022-06-05 06:29:30|738.96|731.36|738.84|731.24|738.98|731.38|738.84|731.24|12
1654410580000|2022-06-05 06:29:40|738.82|731.22|738.87|731.27|738.92|731.32|738.82|731.22|11
1654410590000|2022-06-05 06:29:50|738.75|731.15|738.32|730.72|738.76|731.16|738.32|730.72|14
1654410600000|2022-06-05 06:30:00|738.31|730.71|738|730.4|738.31|730.71|738|730.4|17
1654410610000|2022-06-05 06:30:10|738.06|730.46|737.96|730.36|738.06|730.46|737.91|730.31|10
1654410620000|2022-06-05 06:30:20|738.03|730.43|738.29|730.69|738.82|731.22|737.87|730.27|32
1654410630000|2022-06-05 06:30:30|738.3|730.7|738.36|730.76|738.36|730.76|738.3|730.7|9
1654410640000|2022-06-05 06:30:40|738.3|730.7|738.17|730.57|738.4|730.8|738.17|730.57|17
1654410650000|2022-06-05 06:30:50|738.11|730.51|738.21|730.61|738.21|730.61|738.08|730.48|15
1654410660000|2022-06-05 06:31:00|738.2|730.6|738.18|730.58|738.2|730.6|738.12|730.52|12
1654410670000|2022-06-05 06:31:10|738.2|730.6|738.21|730.61|738.25|730.65|738.19|730.59|12
1654410680000|2022-06-05 06:31:20|738.2|730.6|738.21|730.61|738.25|730.65|738.2|730.6|6
1654410690000|2022-06-05 06:31:30|738.22|730.62|738.57|730.97|738.59|730.99|738.22|730.62|10
1654410700000|2022-06-05 06:31:40|738.53|730.93|738.34|730.74|738.65|731.05|738.32|730.72|13
1654410710000|2022-06-05 06:31:50|738.35|730.75|738.32|730.72|738.35|730.75|738.31|730.71|12
1654410720000|2022-06-05 06:32:00|738.34|730.74|738.31|730.71|738.34|730.74|738.29|730.69|6
1654410730000|2022-06-05 06:32:10|738.26|730.66|738.51|730.91|738.51|730.91|738.26|730.66|19
1654410740000|2022-06-05 06:32:20|738.49|730.89|738.58|730.98|738.61|731.01|738.49|730.89|7
1654410750000|2022-06-05 06:32:30|738.57|730.97|738.59|730.99|738.6|731|738.57|730.97|4
1654410760000|2022-06-05 06:32:40|738.63|731.03|738.71|731.11|738.71|731.11|738.63|731.03|4
1654410770000|2022-06-05 06:32:50|738.68|731.08|738.68|731.08|738.69|731.09|738.68|731.08|5
1654410780000|2022-06-05 06:33:00|738.74|731.14|738.69|731.09|738.76|731.16|738.68|731.08|9
1654410790000|2022-06-05 06:33:10|738.67|731.07|738.76|731.16|738.77|731.17|738.67|731.07|7
1654410800000|2022-06-05 06:33:20|738.77|731.17|738.83|731.23|738.83|731.23|738.65|731.05|10
1654410810000|2022-06-05 06:33:30|738.87|731.27|738.83|731.23|738.87|731.27|738.83|731.23|4
1654410820000|2022-06-05 06:33:40|739.31|731.71|739.45|731.85|739.53|731.93|739.31|731.71|19
1654410830000|2022-06-05 06:33:50|739.49|731.89|739.67|732.07|739.73|732.13|739.46|731.86|19
1654410840000|2022-06-05 06:34:00|739.68|732.08|739.68|732.08|739.78|732.18|739.66|732.06|15
1654410850000|2022-06-05 06:34:10|739.74|732.14|739.7|732.1|739.74|732.14|739.68|732.08|17
1654410860000|2022-06-05 06:34:20|739.71|732.11|739.26|731.66|739.71|732.11|739.25|731.65|11
1654410870000|2022-06-05 06:34:30|739.25|731.65|739.28|731.68|739.33|731.73|739.25|731.65|12
1654410880000|2022-06-05 06:34:40|739.29|731.69|739.09|731.49|739.31|731.71|739.09|731.49|10
1654410890000|2022-06-05 06:34:50|739.1|731.5|739.27|731.67|739.28|731.68|739.1|731.5|10
1654410900000|2022-06-05 06:35:00|739.26|731.66|739.28|731.68|739.29|731.69|739.25|731.65|10
1654410910000|2022-06-05 06:35:10|739.26|731.66|739.29|731.69|739.29|731.69|739.25|731.65|10
1654410920000|2022-06-05 06:35:20|739.26|731.66|739.29|731.69|739.29|731.69|739.26|731.66|7
1654410930000|2022-06-05 06:35:30|739.26|731.66|739.25|731.65|739.28|731.68|739.25|731.65|6
1654410940000|2022-06-05 06:35:40|739.26|731.66|739.26|731.66|739.26|731.66|739.25|731.65|3
1654410950000|2022-06-05 06:35:50|739.25|731.65|739.24|731.64|739.28|731.68|739.24|731.64|9
1654410960000|2022-06-05 06:36:00|739.25|731.65|739.14|731.54|739.26|731.66|739.09|731.49|11
1654410970000|2022-06-05 06:36:10|739.15|731.55|739.06|731.46|739.17|731.57|739.05|731.45|16
1654410980000|2022-06-05 06:36:20|739.04|731.44|739.05|731.45|739.06|731.46|739.03|731.43|14
1654410990000|2022-06-05 06:36:30|739|731.4|738.53|730.93|739.05|731.45|738.53|730.93|15
1654411000000|2022-06-05 06:36:40|738.46|730.86|738.69|731.09|738.74|731.14|738.46|730.86|19
1654411010000|2022-06-05 06:36:50|738.71|731.11|738.71|731.11|738.73|731.13|738.69|731.09|12
1654411020000|2022-06-05 06:37:00|738.73|731.13|738.75|731.15|738.75|731.15|738.71|731.11|10
1654411030000|2022-06-05 06:37:10|738.74|731.14|738.78|731.18|738.78|731.18|738.73|731.13|6
1654411040000|2022-06-05 06:37:20|738.74|731.14|738.73|731.13|738.82|731.22|738.71|731.11|11
1654411050000|2022-06-05 06:37:30|738.72|731.12|738.73|731.13|738.75|731.15|738.71|731.11|6
1654411060000|2022-06-05 06:37:40|738.75|731.15|738.89|731.29|738.92|731.32|738.75|731.15|4
1654411070000|2022-06-05 06:37:50|738.91|731.31|738.92|731.32|738.92|731.32|738.9|731.3|8
1654411080000|2022-06-05 06:38:00|738.95|731.35|738.96|731.36|738.98|731.38|738.95|731.35|7
1654411090000|2022-06-05 06:38:10|738.91|731.31|738.99|731.39|738.99|731.39|738.91|731.31|15
1654411100000|2022-06-05 06:38:20|738.97|731.37|738.96|731.36|739|731.4|738.96|731.36|9
1654411110000|2022-06-05 06:38:30|738.95|731.35|738.92|731.32|738.97|731.37|738.91|731.31|13
1654411120000|2022-06-05 06:38:40|738.94|731.34|738.93|731.33|738.95|731.35|738.93|731.33|4
1654411130000|2022-06-05 06:38:50|738.95|731.35|738.93|731.33|738.96|731.36|738.92|731.32|7
1654411140000|2022-06-05 06:39:00|738.92|731.32|738.91|731.31|738.92|731.32|738.89|731.29|4
1654411150000|2022-06-05 06:39:10|738.92|731.32|739.46|731.86|739.48|731.88|738.92|731.32|18
1654411160000|2022-06-05 06:39:20|739.44|731.84|739.45|731.85|739.45|731.85|739.42|731.82|6
1654411170000|2022-06-05 06:39:30|739.43|731.83|739.43|731.83|739.43|731.83|739.43|731.83|1
1654411180000|2022-06-05 06:39:40|739.42|731.82|739.74|732.14|739.87|732.27|739.41|731.81|9
1654411190000|2022-06-05 06:39:50|739.91|732.31|739.92|732.32|740.39|732.79|739.91|732.31|22
1654411200000|2022-06-05 06:40:00|739.9|732.3|739.7|732.1|739.91|732.31|739.64|732.04|16
1654411210000|2022-06-05 06:40:10|739.68|732.08|739.68|732.08|739.68|732.08|739.68|732.08|1
1654411220000|2022-06-05 06:40:20|739.71|732.11|739.65|732.05|739.76|732.16|739.65|732.05|9
1654411230000|2022-06-05 06:40:30|739.69|732.09|739.74|732.14|739.78|732.18|739.69|732.09|16
1654411240000|2022-06-05 06:40:40|739.73|732.13|740.08|732.48|740.08|732.48|739.73|732.13|22
1654411250000|2022-06-05 06:40:50|740.07|732.47|740.01|732.41|740.11|732.51|740.01|732.41|13
1654411260000|2022-06-05 06:41:00|740.18|732.58|739.84|732.24|740.18|732.58|739.79|732.19|18
1654411270000|2022-06-05 06:41:10|739.85|732.25|739.8|732.2|740|732.4|739.79|732.19|10
1654411280000|2022-06-05 06:41:20|739.81|732.21|740.07|732.47|740.1|732.5|739.81|732.21|17
1654411290000|2022-06-05 06:41:30|740.1|732.5|740.03|732.43|740.13|732.53|740.03|732.43|16
1654411300000|2022-06-05 06:41:40|740.04|732.44|740.05|732.45|740.06|732.46|740.03|732.43|5
1654411310000|2022-06-05 06:41:50|740.08|732.48|740.01|732.41|740.08|732.48|740.01|732.41|5
1654411320000|2022-06-05 06:42:00|740.05|732.45|740.11|732.51|740.11|732.51|740.01|732.41|14
1654411330000|2022-06-05 06:42:10|740.09|732.49|740.11|732.51|740.11|732.51|739.97|732.37|11
1654411340000|2022-06-05 06:42:20|740.15|732.55|740.13|732.53|740.17|732.57|740.13|732.53|5
1654411350000|2022-06-05 06:42:30|740.14|732.54|740.09|732.49|740.14|732.54|740.08|732.48|6
1654411360000|2022-06-05 06:42:40|740.08|732.48|740.06|732.46|740.08|732.48|740.02|732.42|6
1654411370000|2022-06-05 06:42:50|740.08|732.48|739.93|732.33|740.08|732.48|739.93|732.33|18
1654411380000|2022-06-05 06:43:00|739.91|732.31|739.98|732.38|740|732.4|739.74|732.14|22
1654411390000|2022-06-05 06:43:10|739.97|732.37|740.16|732.56|740.16|732.56|739.97|732.37|5
1654411400000|2022-06-05 06:43:20|740.17|732.57|740.1|732.5|740.17|732.57|740.1|732.5|8
1654411410000|2022-06-05 06:43:30|740.11|732.51|740.14|732.54|740.14|732.54|740.11|732.51|4
1654411420000|2022-06-05 06:43:40|740.15|732.55|740.13|732.53|740.15|732.55|740.13|732.53|3
1654411430000|2022-06-05 06:43:50|740.11|732.51|740.1|732.5|740.15|732.55|740.07|732.47|12
1654411440000|2022-06-05 06:44:00|740.11|732.51|740.11|732.51|740.11|732.51|739.92|732.32|10
1654411450000|2022-06-05 06:44:10|740.12|732.52|740.14|732.54|740.15|732.55|740.08|732.48|8
1654411460000|2022-06-05 06:44:20|740.13|732.53|740.13|732.53|740.14|732.54|740.13|732.53|3
1654411470000|2022-06-05 06:44:30|740.1|732.5|740.14|732.54|740.14|732.54|740.04|732.44|13
1654411480000|2022-06-05 06:44:40|740.12|732.52|740.19|732.59|740.19|732.59|740.09|732.49|8
1654411490000|2022-06-05 06:44:50|740.17|732.57|740.06|732.46|740.19|732.59|740.01|732.41|14
1654411500000|2022-06-05 06:45:00|740.03|732.43|740.13|732.53|740.29|732.69|740.01|732.41|14
1654411510000|2022-06-05 06:45:10|740.14|732.54|740.22|732.62|740.24|732.64|740.06|732.46|13
1654411520000|2022-06-05 06:45:20|740.24|732.64|740.43|732.83|740.52|732.92|740.24|732.64|21
1654411530000|2022-06-05 06:45:30|740.45|732.85|740.48|732.88|740.48|732.88|740.45|732.85|5
1654411540000|2022-06-05 06:45:40|740.46|732.86|740.34|732.74|740.54|732.94|740.3|732.7|16
1654411550000|2022-06-05 06:45:50|740.36|732.76|740.33|732.73|740.36|732.76|740.32|732.72|12
1654411560000|2022-06-05 06:46:00|740.34|732.74|740.25|732.65|740.34|732.74|740.22|732.62|7
1654411570000|2022-06-05 06:46:10|740.26|732.66|740.29|732.69|740.3|732.7|740.25|732.65|8
1654411580000|2022-06-05 06:46:20|740.27|732.67|740.24|732.64|740.3|732.7|740.23|732.63|9
1654411590000|2022-06-05 06:46:30|740.26|732.66|740|732.4|740.26|732.66|739.96|732.36|10
1654411600000|2022-06-05 06:46:40|739.97|732.37|740.09|732.49|740.15|732.55|739.97|732.37|10
1654411610000|2022-06-05 06:46:50|739.92|732.32|739.85|732.25|739.92|732.32|739.85|732.25|7
1654411620000|2022-06-05 06:47:00|739.86|732.26|740.05|732.45|740.06|732.46|739.85|732.25|11
1654411630000|2022-06-05 06:47:10|740.12|732.52|740.01|732.41|740.16|732.56|739.91|732.31|23
1654411640000|2022-06-05 06:47:20|739.92|732.32|739.84|732.24|739.92|732.32|739.84|732.24|13
1654411650000|2022-06-05 06:47:30|739.89|732.29|740.01|732.41|740.05|732.45|739.85|732.25|17
1654411660000|2022-06-05 06:47:40|740.02|732.42|739.81|732.21|740.02|732.42|739.81|732.21|18
1654411670000|2022-06-05 06:47:50|739.84|732.24|740.06|732.46|740.06|732.46|739.84|732.24|8
1654411680000|2022-06-05 06:48:00|739.91|732.31|739.92|732.32|740.05|732.45|739.89|732.29|9
1654411690000|2022-06-05 06:48:10|739.89|732.29|739.97|732.37|740|732.4|739.89|732.29|9
1654411700000|2022-06-05 06:48:20|739.98|732.38|739.99|732.39|739.99|732.39|739.98|732.38|4
1654411710000|2022-06-05 06:48:30|739.98|732.38|739.92|732.32|739.99|732.39|739.9|732.3|11
1654411720000|2022-06-05 06:48:40|739.93|732.33|739.41|731.81|739.93|732.33|739.33|731.73|13
1654411730000|2022-06-05 06:48:50|739.4|731.8|739.43|731.83|739.47|731.87|739.39|731.79|13
1654411740000|2022-06-05 06:49:00|739.44|731.84|739.41|731.81|739.44|731.84|739.34|731.74|15
1654411750000|2022-06-05 06:49:10|739.4|731.8|739.4|731.8|739.44|731.84|739.34|731.74|15
1654411760000|2022-06-05 06:49:20|739.39|731.79|739.47|731.87|739.49|731.89|739.39|731.79|10
1654411770000|2022-06-05 06:49:30|739.46|731.86|739.39|731.79|739.49|731.89|739.39|731.79|10
1654411780000|2022-06-05 06:49:40|739.48|731.88|739.47|731.87|739.51|731.91|739.44|731.84|10
1654411790000|2022-06-05 06:49:50|739.44|731.84|739.39|731.79|739.46|731.86|739.39|731.79|8
1654411800000|2022-06-05 06:50:00|739.37|731.77|739.42|731.82|739.43|731.83|739.37|731.77|16
1654411810000|2022-06-05 06:50:10|739.41|731.81|739.41|731.81|739.43|731.83|739.41|731.81|5
1654411820000|2022-06-05 06:50:20|739.42|731.82|739.38|731.78|739.42|731.82|739.38|731.78|5
1654411830000|2022-06-05 06:50:30|739.39|731.79|739.36|731.76|739.39|731.79|739.32|731.72|12
1654411840000|2022-06-05 06:50:40|739.34|731.74|739.34|731.74|739.36|731.76|739.33|731.73|6
1654411850000|2022-06-05 06:50:50|739.25|731.65|739.26|731.66|739.28|731.68|739.25|731.65|7
1654411860000|2022-06-05 06:51:00|739.28|731.68|739.22|731.62|739.28|731.68|739.17|731.57|11
1654411870000|2022-06-05 06:51:10|739.21|731.61|738.43|730.83|739.22|731.62|738.41|730.81|13
1654411880000|2022-06-05 06:51:20|738.42|730.82|738.43|730.83|738.47|730.87|738.42|730.82|4
1654411890000|2022-06-05 06:51:30|738.42|730.82|738.3|730.7|738.42|730.82|738.3|730.7|6
1654411900000|2022-06-05 06:51:40|738.31|730.71|738.26|730.66|738.31|730.71|738.24|730.64|9
1654411910000|2022-06-05 06:51:50|738.25|730.65|738.25|730.65|738.29|730.69|738.25|730.65|11
1654411920000|2022-06-05 06:52:00|738.26|730.66|738.25|730.65|738.29|730.69|738.25|730.65|13
1654411930000|2022-06-05 06:52:10|738.26|730.66|738.26|730.66|738.26|730.66|738.26|730.66|1
1654411940000|2022-06-05 06:52:20|738.25|730.65|738.27|730.67|738.27|730.67|738.24|730.64|6
1654411950000|2022-06-05 06:52:30|738.29|730.69|738.24|730.64|738.29|730.69|738.24|730.64|6
1654411960000|2022-06-05 06:52:40|738.25|730.65|738.2|730.6|738.26|730.66|738.11|730.51|8
1654411970000|2022-06-05 06:52:50|738.22|730.62|738.19|730.59|738.24|730.64|738.19|730.59|17
1654411980000|2022-06-05 06:53:00|738.22|730.62|738.35|730.75|738.35|730.75|738.22|730.62|10
1654411990000|2022-06-05 06:53:10|738.34|730.74|738.26|730.66|738.34|730.74|738.25|730.65|6
1654412000000|2022-06-05 06:53:20|738.24|730.64|738.29|730.69|738.33|730.73|738.22|730.62|21
1654412010000|2022-06-05 06:53:30|738.3|730.7|738.28|730.68|738.3|730.7|738.27|730.67|5
1654412020000|2022-06-05 06:53:40|738.26|730.66|738.22|730.62|738.26|730.66|738.21|730.61|8
1654412030000|2022-06-05 06:53:50|738.23|730.63|738.15|730.55|738.25|730.65|738.15|730.55|6
1654412040000|2022-06-05 06:54:00|738.21|730.61|738.18|730.58|738.23|730.63|738.18|730.58|6
1654412050000|2022-06-05 06:54:10|738.2|730.6|738.32|730.72|738.32|730.72|738.2|730.6|3
1654412060000|2022-06-05 06:54:20|738.26|730.66|738.21|730.61|738.26|730.66|738.16|730.56|9
1654412070000|2022-06-05 06:54:30|738.25|730.65|738.25|730.65|738.26|730.66|738.24|730.64|4
1654412080000|2022-06-05 06:54:40|738.2|730.6|738.24|730.64|738.28|730.68|738.18|730.58|12
1654412090000|2022-06-05 06:54:50|738.25|730.65|738.27|730.67|738.28|730.68|738.25|730.65|4
1654412100000|2022-06-05 06:55:00|738.28|730.68|738.2|730.6|738.29|730.69|738.18|730.58|9
1654412110000|2022-06-05 06:55:10|738.21|730.61|738.2|730.6|738.22|730.62|738.2|730.6|13
1654412120000|2022-06-05 06:55:20|738.21|730.61|738.2|730.6|738.21|730.61|738.2|730.6|4
1654412130000|2022-06-05 06:55:30|738.21|730.61|738.21|730.61|738.21|730.61|738.2|730.6|5
1654412140000|2022-06-05 06:55:40|738.22|730.62|738.21|730.61|738.24|730.64|738.21|730.61|6
1654412150000|2022-06-05 06:55:50|738.22|730.62|738.22|730.62|738.25|730.65|738.21|730.61|13
1654412160000|2022-06-05 06:56:00|738.21|730.61|738.2|730.6|738.21|730.61|738.17|730.57|6
1654412170000|2022-06-05 06:56:10|738.24|730.64|738.24|730.64|738.27|730.67|738.23|730.63|6
1654412180000|2022-06-05 06:56:20|738.27|730.67|738.18|730.58|738.27|730.67|738.18|730.58|4
1654412190000|2022-06-05 06:56:30|738.17|730.57|738.17|730.57|738.17|730.57|738.17|730.57|1
1654412200000|2022-06-05 06:56:40|738.16|730.56|738.21|730.61|738.23|730.63|738.16|730.56|10
1654412210000|2022-06-05 06:56:50|738.2|730.6|738.24|730.64|738.24|730.64|738.2|730.6|6
1654412220000|2022-06-05 06:57:00|738.23|730.63|738.23|730.63|738.23|730.63|738.02|730.42|19
1654412230000|2022-06-05 06:57:10|738.14|730.54|738.27|730.67|738.35|730.75|738.14|730.54|19
1654412240000|2022-06-05 06:57:20|738.26|730.66|738.28|730.68|738.3|730.7|738.26|730.66|5
1654412250000|2022-06-05 06:57:30|738.26|730.66|738.25|730.65|738.27|730.67|738.23|730.63|16
1654412260000|2022-06-05 06:57:40|738.13|730.53|738.22|730.62|738.24|730.64|738.13|730.53|6
1654412270000|2022-06-05 06:57:50|738.12|730.52|738.22|730.62|738.22|730.62|738.07|730.47|5
1654412280000|2022-06-05 06:58:00|738.09|730.49|738.43|730.83|738.43|730.83|738.09|730.49|10
1654412290000|2022-06-05 06:58:10|738.4|730.8|738.2|730.6|738.4|730.8|738.16|730.56|12
1654412300000|2022-06-05 06:58:20|738.22|730.62|738.2|730.6|738.24|730.64|738.11|730.51|13
1654412310000|2022-06-05 06:58:30|738.19|730.59|738.11|730.51|738.23|730.63|738.1|730.5|8
1654412320000|2022-06-05 06:58:40|738.03|730.43|737.38|729.78|738.03|730.43|737.38|729.78|22
1654412330000|2022-06-05 06:58:50|737.39|729.79|737.32|729.72|737.4|729.8|737.32|729.72|4
1654412340000|2022-06-05 06:59:00|737.33|729.73|737.79|730.19|737.79|730.19|737.33|729.73|11
1654412350000|2022-06-05 06:59:10|737.77|730.17|737.78|730.18|737.8|730.2|737.76|730.16|17
1654412360000|2022-06-05 06:59:20|737.81|730.21|737.77|730.17|737.81|730.21|737.76|730.16|16
1654412370000|2022-06-05 06:59:30|737.76|730.16|737.35|729.75|737.79|730.19|737.31|729.71|16
1654412380000|2022-06-05 06:59:40|737.36|729.76|737.35|729.75|737.36|729.76|737.29|729.69|12
1654412390000|2022-06-05 06:59:50|737.36|729.76|737.35|729.75|737.36|729.76|737.34|729.74|11
1654412400000|2022-06-05 07:00:00|737.37|729.77|737.28|729.68|737.37|729.77|737.24|729.64|13
1654412410000|2022-06-05 07:00:10|737.27|729.67|737.31|729.71|737.31|729.71|737.27|729.67|9
1654412420000|2022-06-05 07:00:20|737.32|729.72|737.29|729.69|737.33|729.73|737.28|729.68|13
1654412430000|2022-06-05 07:00:30|737.3|729.7|737.22|729.62|737.3|729.7|737.22|729.62|6
1654412440000|2022-06-05 07:00:40|737.24|729.64|737.26|729.66|737.27|729.67|737.1|729.5|17
1654412450000|2022-06-05 07:00:50|737.28|729.68|737.26|729.66|737.28|729.68|737.24|729.64|7
1654412460000|2022-06-05 07:01:00|737.27|729.67|737.24|729.64|737.29|729.69|737.23|729.63|9
1654412470000|2022-06-05 07:01:10|737.27|729.67|737.22|729.62|737.27|729.67|737.22|729.62|4
1654412480000|2022-06-05 07:01:20|737.19|729.59|737|729.4|737.23|729.63|736.97|729.37|11
1654412490000|2022-06-05 07:01:30|736.99|729.39|736.51|728.91|737.05|729.45|736.47|728.87|14
1654412500000|2022-06-05 07:01:40|736.5|728.9|736.45|728.85|736.56|728.96|736.42|728.82|10
1654412510000|2022-06-05 07:01:50|736.42|728.82|736.16|728.56|736.42|728.82|736.16|728.56|7
1654412520000|2022-06-05 07:02:00|736.19|728.59|736.08|728.48|736.22|728.62|736.08|728.48|11
1654412530000|2022-06-05 07:02:10|736.03|728.43|735.43|727.83|736.04|728.44|735.43|727.83|13
1654412540000|2022-06-05 07:02:20|735.48|727.88|735.47|727.87|735.48|727.88|735.45|727.85|9
1654412550000|2022-06-05 07:02:30|735.46|727.86|735.68|728.08|735.68|728.08|735.45|727.85|10
1654412560000|2022-06-05 07:02:40|735.7|728.1|735.72|728.12|735.73|728.13|735.66|728.06|14
1654412570000|2022-06-05 07:02:50|735.74|728.14|735.7|728.1|735.75|728.15|735.68|728.08|11
1654412580000|2022-06-05 07:03:00|735.71|728.11|735.34|727.74|735.79|728.19|735.34|727.74|16
1654412590000|2022-06-05 07:03:10|735.29|727.69|735.21|727.61|735.33|727.73|735.2|727.6|15
1654412600000|2022-06-05 07:03:20|735.24|727.64|735.2|727.6|735.24|727.64|735.2|727.6|4
1654412610000|2022-06-05 07:03:30|735.16|727.56|735.25|727.65|735.32|727.72|735.16|727.56|18
1654412620000|2022-06-05 07:03:40|735.26|727.66|735.19|727.59|735.26|727.66|735.19|727.59|5
1654412630000|2022-06-05 07:03:50|735.21|727.61|735.21|727.61|735.21|727.61|735.17|727.57|8
1654412640000|2022-06-05 07:04:00|735.2|727.6|735.21|727.61|735.26|727.66|735.19|727.59|12
1654412650000|2022-06-05 07:04:10|735.23|727.63|735.28|727.68|735.31|727.71|735.21|727.61|8
1654412660000|2022-06-05 07:04:20|735.25|727.65|735.29|727.69|735.32|727.72|735.25|727.65|7
1654412670000|2022-06-05 07:04:30|735.28|727.68|735.2|727.6|735.28|727.68|735.18|727.58|12
1654412680000|2022-06-05 07:04:40|735.21|727.61|735.26|727.66|735.26|727.66|735.16|727.56|10
1654412690000|2022-06-05 07:04:50|735.25|727.65|735.25|727.65|735.25|727.65|735.25|727.65|1
1654412700000|2022-06-05 07:05:00|735.22|727.62|735.21|727.61|735.22|727.62|735.17|727.57|8
1654412710000|2022-06-05 07:05:10|735.2|727.6|735.2|727.6|735.23|727.63|735.18|727.58|10
1654412720000|2022-06-05 07:05:20|735.18|727.58|735.18|727.58|735.19|727.59|735.17|727.57|8
1654412730000|2022-06-05 07:05:30|735.17|727.57|735.19|727.59|735.22|727.62|735.17|727.57|7
1654412750000|2022-06-05 07:05:50|735.07|727.47|736.03|728.43|736.04|728.44|732.79|727.45|27
1654412760000|2022-06-05 07:06:00|736.04|728.44|735.92|728.32|736.08|728.48|735.9|728.3|13
1654412770000|2022-06-05 07:06:10|735.87|728.27|736.11|728.51|736.11|728.51|735.87|728.27|4
1654412780000|2022-06-05 07:06:20|736.09|728.49|735.99|728.39|736.09|728.49|735.99|728.39|8
1654412790000|2022-06-05 07:06:30|736|728.4|735.99|728.39|736.01|728.41|735.99|728.39|5
1654412800000|2022-06-05 07:06:40|736|728.4|736.01|728.41|736.01|728.41|735.99|728.39|7
1654412810000|2022-06-05 07:06:50|736|728.4|735.94|728.34|736.01|728.41|735.94|728.34|10
1654412820000|2022-06-05 07:07:00|735.95|728.35|735.41|727.81|735.97|728.37|735.38|727.78|16
1654412830000|2022-06-05 07:07:10|735.42|727.82|735.37|727.77|735.42|727.82|735.32|727.72|5
1654412840000|2022-06-05 07:07:20|735.24|727.64|735.24|727.64|735.24|727.64|735.24|727.64|1
1654412850000|2022-06-05 07:07:30|735.26|727.66|735.25|727.65|735.27|727.67|735.25|727.65|4
1654412860000|2022-06-05 07:07:40|735.23|727.63|735.19|727.59|735.23|727.63|735.19|727.59|6
1654412870000|2022-06-05 07:07:50|735.18|727.58|735.15|727.55|735.2|727.6|735.14|727.54|9
1654412880000|2022-06-05 07:08:00|735.25|727.65|735.21|727.61|735.25|727.65|735.19|727.59|7
1654412890000|2022-06-05 07:08:10|735.22|727.62|735.24|727.64|735.26|727.66|735.22|727.62|12
1654412900000|2022-06-05 07:08:20|735.25|727.65|735.25|727.65|735.25|727.65|735.24|727.64|5
1654412910000|2022-06-05 07:08:30|735.24|727.64|735.57|727.97|735.59|727.99|735.24|727.64|15
1654412920000|2022-06-05 07:08:40|735.58|727.98|735.75|728.15|735.77|728.17|735.56|727.96|13
1654412930000|2022-06-05 07:08:50|735.67|728.07|735.79|728.19|735.8|728.2|735.67|728.07|13
1654412940000|2022-06-05 07:09:00|735.81|728.21|735.71|728.11|735.81|728.21|735.6|728|13
1654412950000|2022-06-05 07:09:10|735.72|728.12|735.72|728.12|735.75|728.15|735.69|728.09|13
1654412960000|2022-06-05 07:09:20|735.76|728.16|736.61|729.01|736.62|729.02|735.7|728.1|17
1654412970000|2022-06-05 07:09:30|736.6|729|736.65|729.05|736.68|729.08|736.58|728.98|23
1654412980000|2022-06-05 07:09:40|736.66|729.06|736.66|729.06|736.67|729.07|736.49|728.89|15
1654412990000|2022-06-05 07:09:50|736.64|729.04|736.18|728.58|736.64|729.04|736.17|728.57|17
1654413000000|2022-06-05 07:10:00|736.17|728.57|736.58|728.98|736.66|729.06|736.17|728.57|16
1654413010000|2022-06-05 07:10:10|736.57|728.97|736.24|728.64|736.57|728.97|736.18|728.58|12
1654413020000|2022-06-05 07:10:20|736.25|728.65|736.23|728.63|736.25|728.65|736.23|728.63|3
1654413030000|2022-06-05 07:10:30|736.24|728.64|736.65|729.05|736.66|729.06|736.24|728.64|10
1654413040000|2022-06-05 07:10:40|736.62|729.02|736.6|729|736.69|729.09|736.59|728.99|12
1654413050000|2022-06-05 07:10:50|736.61|729.01|736.6|729|736.61|729.01|736.59|728.99|9
1654413060000|2022-06-05 07:11:00|736.55|728.95|736.77|729.17|736.77|729.17|736.54|728.94|6
1654413070000|2022-06-05 07:11:10|736.76|729.16|736.73|729.13|736.77|729.17|736.73|729.13|20
1654413080000|2022-06-05 07:11:20|736.72|729.12|736.86|729.26|736.87|729.27|736.72|729.12|20
1654413090000|2022-06-05 07:11:30|736.87|729.27|736.63|729.03|736.87|729.27|736.59|728.99|15
1654413100000|2022-06-05 07:11:40|736.61|729.01|736.6|729|736.61|729.01|736.57|728.97|10
1654413110000|2022-06-05 07:11:50|736.48|728.88|736.38|728.78|736.48|728.88|736.35|728.75|5
1654413120000|2022-06-05 07:12:00|736.3|728.7|736.29|728.69|736.32|728.72|736.29|728.69|5
1654413130000|2022-06-05 07:12:10|736.3|728.7|736.65|729.05|736.7|729.1|736.29|728.69|13
1654413140000|2022-06-05 07:12:20|736.68|729.08|736.91|729.31|736.94|729.34|736.68|729.08|14
1654413150000|2022-06-05 07:12:30|736.9|729.3|736.98|729.38|736.98|729.38|736.9|729.3|2
1654413160000|2022-06-05 07:12:40|736.97|729.37|736.96|729.36|736.97|729.37|736.96|729.36|4
1654413170000|2022-06-05 07:12:50|736.95|729.35|736.93|729.33|736.97|729.37|736.92|729.32|9
1654413180000|2022-06-05 07:13:00|736.94|729.34|736.94|729.34|736.97|729.37|736.93|729.33|9
1654413190000|2022-06-05 07:13:10|736.95|729.35|736.96|729.36|736.99|729.39|736.92|729.32|16
1654413200000|2022-06-05 07:13:20|736.95|729.35|737.05|729.45|737.05|729.45|736.95|729.35|8
1654413210000|2022-06-05 07:13:30|737.02|729.42|737.03|729.43|737.04|729.44|736.99|729.39|15
1654413220000|2022-06-05 07:13:40|737.04|729.44|737.04|729.44|737.05|729.45|737.01|729.41|7
1654413230000|2022-06-05 07:13:50|737.05|729.45|737.02|729.42|737.08|729.48|737|729.4|9
1654413240000|2022-06-05 07:14:00|737|729.4|737|729.4|737.02|729.42|736.99|729.39|7
1654413250000|2022-06-05 07:14:10|736.97|729.37|737.01|729.41|737.02|729.42|736.97|729.37|8
1654413260000|2022-06-05 07:14:20|737.02|729.42|737|729.4|737.02|729.42|737|729.4|5
1654413270000|2022-06-05 07:14:30|737.01|729.41|737.02|729.42|737.02|729.42|737.01|729.41|6
1654413280000|2022-06-05 07:14:40|736.97|729.37|736.38|728.78|736.97|729.37|736.31|728.71|19
1654413290000|2022-06-05 07:14:50|736.39|728.79|736.32|728.72|736.4|728.8|736.31|728.71|5
1654413300000|2022-06-05 07:15:00|736.21|728.61|736.15|728.55|736.22|728.62|736.15|728.55|5
1654413310000|2022-06-05 07:15:10|736.22|728.62|736.12|728.52|736.22|728.62|736.12|728.52|7
1654413320000|2022-06-05 07:15:20|736.17|728.57|736.07|728.47|736.17|728.57|736.07|728.47|4
1654413330000|2022-06-05 07:15:30|736.17|728.57|736.12|728.52|736.18|728.58|736.11|728.51|4
1654413340000|2022-06-05 07:15:40|736.18|728.58|736.11|728.51|736.18|728.58|736.07|728.47|8
1654413350000|2022-06-05 07:15:50|736.12|728.52|736.21|728.61|736.22|728.62|736.12|728.52|12
1654413360000|2022-06-05 07:16:00|736.22|728.62|736.7|729.1|736.71|729.11|736.21|728.61|13
1654413370000|2022-06-05 07:16:10|736.67|729.07|736.71|729.11|736.73|729.13|736.65|729.05|22
1654413380000|2022-06-05 07:16:20|736.69|729.09|736.68|729.08|736.72|729.12|736.63|729.03|15
1654413390000|2022-06-05 07:16:30|736.71|729.11|736.67|729.07|736.71|729.11|736.67|729.07|11
1654413400000|2022-06-05 07:16:40|736.69|729.09|736.69|729.09|736.69|729.09|736.69|729.09|1
1654413410000|2022-06-05 07:16:50|736.68|729.08|736.68|729.08|736.68|729.08|736.68|729.08|1
1654413420000|2022-06-05 07:17:00|736.7|729.1|736.7|729.1|736.74|729.14|736.69|729.09|11
1654413430000|2022-06-05 07:17:10|736.71|729.11|736.76|729.16|736.79|729.19|736.69|729.09|11
1654413440000|2022-06-05 07:17:20|736.74|729.14|736.81|729.21|736.81|729.21|736.74|729.14|7
1654413450000|2022-06-05 07:17:30|736.79|729.19|735.25|727.65|736.82|729.22|735.25|727.65|23
1654413460000|2022-06-05 07:17:40|735.24|727.64|735.85|728.25|735.9|728.3|735.24|727.64|23
1654413470000|2022-06-05 07:17:50|735.83|728.23|735.86|728.26|735.9|728.3|735.82|728.22|16
1654413480000|2022-06-05 07:18:00|735.9|728.3|735.42|727.82|735.9|728.3|735.39|727.79|15
1654413490000|2022-06-05 07:18:10|735.43|727.83|735.22|727.62|735.43|727.83|735.2|727.6|11
1654413500000|2022-06-05 07:18:20|735.23|727.63|735.23|727.63|735.31|727.71|735.23|727.63|12
1654413510000|2022-06-05 07:18:30|735.24|727.64|735.22|727.62|735.24|727.64|735.22|727.62|5
1654413520000|2022-06-05 07:18:40|735.19|727.59|734.55|726.95|735.19|727.59|734.53|726.93|23
1654413530000|2022-06-05 07:18:50|734.54|726.94|734.43|726.83|734.55|726.95|734.42|726.82|9
1654413540000|2022-06-05 07:19:00|734.45|726.85|734.39|726.79|734.45|726.85|734.39|726.79|8
1654413550000|2022-06-05 07:19:10|734.38|726.78|734.31|726.71|734.38|726.78|734.3|726.7|8
1654413560000|2022-06-05 07:19:20|734.3|726.7|734.31|726.71|734.31|726.71|734.3|726.7|4
1654413570000|2022-06-05 07:19:30|734.32|726.72|734.18|726.58|734.33|726.73|734.18|726.58|8
1654413580000|2022-06-05 07:19:40|734.19|726.59|734.2|726.6|734.2|726.6|734.17|726.57|6
1654413590000|2022-06-05 07:19:50|734.19|726.59|733.51|725.91|734.2|726.6|733.5|725.9|9
1654413600000|2022-06-05 07:20:00|733.5|725.9|733.37|725.77|733.51|725.91|733.37|725.77|7
1654413610000|2022-06-05 07:20:10|733.36|725.76|733.38|725.78|733.39|725.79|733.36|725.76|6
1654413620000|2022-06-05 07:20:20|733.36|725.76|732.39|724.79|733.37|725.77|732.37|724.77|19
1654413630000|2022-06-05 07:20:30|732.38|724.78|732.7|725.1|732.74|725.14|732.38|724.78|18
1654413640000|2022-06-05 07:20:40|732.72|725.12|733.05|725.45|733.05|725.45|732.69|725.09|22
1654413650000|2022-06-05 07:20:50|733.06|725.46|732.97|725.37|733.06|725.46|732.97|725.37|23
1654413660000|2022-06-05 07:21:00|732.98|725.38|732.99|725.39|733|725.4|732.98|725.38|5
1654413670000|2022-06-05 07:21:10|732.97|725.37|733|725.4|733|725.4|732.94|725.34|9
1654413680000|2022-06-05 07:21:20|732.99|725.39|732.96|725.36|733.01|725.41|732.96|725.36|15
1654413690000|2022-06-05 07:21:30|732.93|725.33|732.92|725.32|732.98|725.38|732.92|725.32|8
1654413700000|2022-06-05 07:21:40|732.91|725.31|732.94|725.34|732.94|725.34|732.87|725.27|3
1654413710000|2022-06-05 07:21:50|732.95|725.35|732.95|725.35|732.95|725.35|732.95|725.35|1
1654413720000|2022-06-05 07:22:00|732.94|725.34|733.03|725.43|733.05|725.45|732.94|725.34|12
1654413730000|2022-06-05 07:22:10|733.01|725.41|732.98|725.38|733.02|725.42|732.98|725.38|8
1654413740000|2022-06-05 07:22:20|732.99|725.39|733.36|725.76|733.39|725.79|732.89|725.29|17
1654413750000|2022-06-05 07:22:30|733.35|725.75|733.36|725.76|733.36|725.76|733.31|725.71|8
1654413760000|2022-06-05 07:22:40|734.47|726.87|734.92|727.32|734.98|727.38|734.47|726.87|19
1654413770000|2022-06-05 07:22:50|734.91|727.31|734.19|726.59|734.91|727.31|734.19|726.59|22
1654413780000|2022-06-05 07:23:00|734.15|726.55|734.11|726.51|734.16|726.56|734.07|726.47|13
1654413790000|2022-06-05 07:23:10|734.09|726.49|734.08|726.48|734.09|726.49|734.08|726.48|2
1654413800000|2022-06-05 07:23:20|734.22|726.62|734.63|727.03|734.67|727.07|734.22|726.62|13
1654413810000|2022-06-05 07:23:30|734.72|727.12|734.73|727.13|734.73|727.13|734.72|727.12|2
1654413820000|2022-06-05 07:23:40|734.72|727.12|734.74|727.14|734.74|727.14|734.72|727.12|2
1654413830000|2022-06-05 07:23:50|734.73|727.13|734.76|727.16|734.89|727.29|734.73|727.13|15
1654413840000|2022-06-05 07:24:00|734.79|727.19|735.03|727.43|735.03|727.43|734.79|727.19|3
1654413850000|2022-06-05 07:24:10|734.98|727.38|734.95|727.35|735|727.4|734.95|727.35|6
1654413860000|2022-06-05 07:24:20|734.93|727.33|734.93|727.33|734.93|727.33|734.93|727.33|1
1654413870000|2022-06-05 07:24:30|734.95|727.35|734.96|727.36|734.96|727.36|734.93|727.33|4
1654413880000|2022-06-05 07:24:40|734.94|727.34|734.97|727.37|734.97|727.37|734.94|727.34|4
1654413890000|2022-06-05 07:24:50|734.93|727.33|734.98|727.38|734.99|727.39|734.9|727.3|11
1654413900000|2022-06-05 07:25:00|735.2|727.6|736.38|728.78|736.45|728.85|735.2|727.6|21
1654413910000|2022-06-05 07:25:10|736.36|728.76|736.39|728.79|736.39|728.79|736.29|728.69|7
1654413920000|2022-06-05 07:25:20|736.38|728.78|736.74|729.14|736.75|729.15|736.38|728.78|9
1654413930000|2022-06-05 07:25:30|736.72|729.12|736.76|729.16|736.76|729.16|736.72|729.12|6
1654413940000|2022-06-05 07:25:40|736.73|729.13|736.78|729.18|736.81|729.21|736.7|729.1|13
1654413950000|2022-06-05 07:25:50|736.76|729.16|736.83|729.23|736.83|729.23|736.72|729.12|16
1654413960000|2022-06-05 07:26:00|736.77|729.17|736.85|729.25|736.85|729.25|736.77|729.17|8
1654413970000|2022-06-05 07:26:10|736.83|729.23|736.85|729.25|736.85|729.25|736.83|729.23|12
1654413980000|2022-06-05 07:26:20|736.81|729.21|736.22|728.62|736.85|729.25|736.17|728.57|16
1654413990000|2022-06-05 07:26:30|736.15|728.55|736.2|728.6|736.22|728.62|736.15|728.55|4
1654414000000|2022-06-05 07:26:40|736.21|728.61|736.19|728.59|736.28|728.68|736.13|728.53|8
1654414010000|2022-06-05 07:26:50|736.18|728.58|736.17|728.57|736.19|728.59|736.08|728.48|9
1654414020000|2022-06-05 07:27:00|736.19|728.59|736.17|728.57|736.19|728.59|736.17|728.57|3
1654414030000|2022-06-05 07:27:10|736.19|728.59|736.67|729.07|736.67|729.07|736.17|728.57|17
1654414040000|2022-06-05 07:27:20|736.69|729.09|736.7|729.1|736.74|729.14|736.69|729.09|5
1654414050000|2022-06-05 07:27:30|736.78|729.18|736.79|729.19|736.79|729.19|736.77|729.17|4
1654414060000|2022-06-05 07:27:40|736.78|729.18|737.41|729.81|737.53|729.93|736.78|729.18|19
1654414070000|2022-06-05 07:27:50|737.44|729.84|737.47|729.87|737.5|729.9|737.28|729.68|17
1654414080000|2022-06-05 07:28:00|737.5|729.9|737.64|730.04|737.67|730.07|737.5|729.9|21
1654414090000|2022-06-05 07:28:10|737.58|729.98|737.89|730.29|738.01|730.41|737.58|729.98|16
1654414100000|2022-06-05 07:28:20|737.9|730.3|737.92|730.32|737.92|730.32|737.84|730.24|9
1654414110000|2022-06-05 07:28:30|737.96|730.36|737.93|730.33|737.96|730.36|737.91|730.31|5
1654414120000|2022-06-05 07:28:40|737.92|730.32|737.91|730.31|737.93|730.33|737.91|730.31|5
1654414130000|2022-06-05 07:28:50|737.92|730.32|737.94|730.34|737.94|730.34|737.91|730.31|5
1654414140000|2022-06-05 07:29:00|737.93|730.33|737.93|730.33|737.93|730.33|737.93|730.33|1
1654414150000|2022-06-05 07:29:10|737.94|730.34|737.93|730.33|737.94|730.34|737.92|730.32|4
1654414160000|2022-06-05 07:29:20|737.91|730.31|737.91|730.31|737.91|730.31|737.91|730.31|1
1654414170000|2022-06-05 07:29:30|737.94|730.34|737.89|730.29|737.94|730.34|737.88|730.28|10
1654414180000|2022-06-05 07:29:40|737.91|730.31|737.9|730.3|737.91|730.31|737.9|730.3|2
1654414190000|2022-06-05 07:29:50|737.91|730.31|737.91|730.31|737.92|730.32|737.88|730.28|7
1654414200000|2022-06-05 07:30:00|737.9|730.3|737.9|730.3|737.99|730.39|737.84|730.24|11
1654414210000|2022-06-05 07:30:10|737.88|730.28|737.34|729.74|737.91|730.31|737.31|729.71|13
1654414220000|2022-06-05 07:30:20|737.32|729.72|737.31|729.71|737.34|729.74|737.31|729.71|4
1654414230000|2022-06-05 07:30:30|737.34|729.74|737.11|729.51|737.34|729.74|737.09|729.49|7
1654414240000|2022-06-05 07:30:40|737.21|729.61|737.21|729.61|737.22|729.62|737.08|729.48|11
1654414250000|2022-06-05 07:30:50|737.2|729.6|736.96|729.36|737.23|729.63|736.96|729.36|11
1654414260000|2022-06-05 07:31:00|737.01|729.41|736.99|729.39|737.09|729.49|736.93|729.33|16
1654414270000|2022-06-05 07:31:10|737|729.4|737.41|729.81|737.43|729.83|737|729.4|16
1654414280000|2022-06-05 07:31:20|737.42|729.82|737.64|730.04|737.66|730.06|737.39|729.79|14
1654414290000|2022-06-05 07:31:30|737.67|730.07|737.87|730.27|737.87|730.27|737.65|730.05|17
1654414300000|2022-06-05 07:31:40|737.89|730.29|737.83|730.23|737.89|730.29|737.83|730.23|14
1654414310000|2022-06-05 07:31:50|737.88|730.28|737.88|730.28|737.92|730.32|737.86|730.26|13
1654414320000|2022-06-05 07:32:00|737.89|730.29|737.91|730.31|737.92|730.32|737.89|730.29|10
1654414330000|2022-06-05 07:32:10|737.92|730.32|737.61|730.01|737.92|730.32|737.6|730|19
1654414340000|2022-06-05 07:32:20|737.62|730.02|737.55|729.95|737.62|730.02|737.54|729.94|13
1654414350000|2022-06-05 07:32:30|737.57|729.97|737.65|730.05|737.65|730.05|737.54|729.94|19
1654414360000|2022-06-05 07:32:40|737.66|730.06|737.84|730.24|737.85|730.25|737.66|730.06|10
1654414370000|2022-06-05 07:32:50|737.82|730.22|737.87|730.27|737.88|730.28|737.8|730.2|11
1654414380000|2022-06-05 07:33:00|737.86|730.26|737.31|729.71|737.92|730.32|737.31|729.71|14
1654414390000|2022-06-05 07:33:10|737.24|729.64|737.22|729.62|737.27|729.67|737.21|729.61|11
1654414400000|2022-06-05 07:33:20|737.23|729.63|737.15|729.55|737.25|729.65|737.12|729.52|8
1654414410000|2022-06-05 07:33:30|737.24|729.64|737.21|729.61|737.28|729.68|737.21|729.61|10
1654414420000|2022-06-05 07:33:40|737.2|729.6|737.09|729.49|737.21|729.61|737.09|729.49|11
1654414430000|2022-06-05 07:33:50|737.1|729.5|737.17|729.57|737.19|729.59|737.06|729.46|14
1654414440000|2022-06-05 07:34:00|737.12|729.52|736.95|729.35|737.15|729.55|736.94|729.34|8
1654414450000|2022-06-05 07:34:10|736.94|729.34|736.94|729.34|736.95|729.35|736.93|729.33|8
1654414460000|2022-06-05 07:34:20|736.93|729.33|737.04|729.44|737.04|729.44|736.92|729.32|10
1654414470000|2022-06-05 07:34:30|737.02|729.42|736.96|729.36|737.04|729.44|736.96|729.36|7
1654414480000|2022-06-05 07:34:40|736.99|729.39|737.26|729.66|737.27|729.67|736.99|729.39|12
1654414490000|2022-06-05 07:34:50|737.25|729.65|737.15|729.55|737.25|729.65|737.06|729.46|6
1654414500000|2022-06-05 07:35:00|737.17|729.57|737.06|729.46|737.18|729.58|736.99|729.39|11
1654414510000|2022-06-05 07:35:10|737.05|729.45|737.02|729.42|737.08|729.48|737.02|729.42|9
1654414520000|2022-06-05 07:35:20|737.04|729.44|737.09|729.49|737.16|729.56|737.04|729.44|10
1654414530000|2022-06-05 07:35:30|737.14|729.54|737.14|729.54|737.14|729.54|737.06|729.46|8
1654414540000|2022-06-05 07:35:40|737.11|729.51|737.03|729.43|737.11|729.51|737|729.4|15
1654414550000|2022-06-05 07:35:50|737.02|729.42|737.02|729.42|737.02|729.42|736.99|729.39|12
1654414560000|2022-06-05 07:36:00|737|729.4|736.99|729.39|737.03|729.43|736.99|729.39|11
1654414570000|2022-06-05 07:36:10|736.98|729.38|736.37|728.77|736.98|729.38|736.34|728.74|19
1654414580000|2022-06-05 07:36:20|736.36|728.76|736.25|728.65|736.37|728.77|736.24|728.64|13
1654414590000|2022-06-05 07:36:30|736.28|728.68|736.26|728.66|736.28|728.68|736.25|728.65|3
1654414600000|2022-06-05 07:36:40|736.27|728.67|736.6|729|736.6|729|736.25|728.65|11
1654414610000|2022-06-05 07:36:50|736.58|728.98|736.37|728.77|736.59|728.99|736.34|728.74|11
1654414620000|2022-06-05 07:37:00|736.4|728.8|736.29|728.69|736.4|728.8|736.28|728.68|6
1654414630000|2022-06-05 07:37:10|736.28|728.68|736.09|728.49|736.28|728.68|736.06|728.46|7
1654414640000|2022-06-05 07:37:20|736.03|728.43|736.1|728.5|736.18|728.58|735.89|728.29|9
1654414650000|2022-06-05 07:37:30|736.03|728.43|736.1|728.5|736.1|728.5|736.03|728.43|6
1654414660000|2022-06-05 07:37:40|736.03|728.43|736.08|728.48|736.1|728.5|736.02|728.42|9
1654414670000|2022-06-05 07:37:50|736.09|728.49|736.08|728.48|736.09|728.49|736.08|728.48|2
1654414680000|2022-06-05 07:38:00|736.13|728.53|736.13|728.53|736.13|728.53|736.13|728.53|1
1654414700000|2022-06-05 07:38:20|735.99|728.39|735.95|728.35|735.99|728.39|735.86|728.26|7
1654414710000|2022-06-05 07:38:30|735.9|728.3|735.39|727.79|735.9|728.3|735.36|727.76|5
1654414720000|2022-06-05 07:38:40|735.36|727.76|735.36|727.76|735.39|727.79|735.36|727.76|3
1654414730000|2022-06-05 07:38:50|735.32|727.72|735.32|727.72|735.35|727.75|735.32|727.72|4
1654414740000|2022-06-05 07:39:00|735.27|727.67|735.72|728.12|735.73|728.13|735.25|727.65|12
1654414750000|2022-06-05 07:39:10|735.68|728.08|735.77|728.17|735.77|728.17|735.67|728.07|10
1654414760000|2022-06-05 07:39:20|735.73|728.13|735.7|728.1|735.75|728.15|735.7|728.1|10
1654414770000|2022-06-05 07:39:30|735.69|728.09|735.92|728.32|735.94|728.34|735.69|728.09|13
1654414780000|2022-06-05 07:39:40|735.93|728.33|735.99|728.39|736.03|728.43|735.87|728.27|18
1654414790000|2022-06-05 07:39:50|736|728.4|735.85|728.25|736.03|728.43|735.85|728.25|14
1654414800000|2022-06-05 07:40:00|735.82|728.22|735.74|728.14|735.85|728.25|735.65|728.05|11
1654414810000|2022-06-05 07:40:10|735.79|728.19|735.98|728.38|735.98|728.38|735.74|728.14|5
1654414820000|2022-06-05 07:40:20|735.99|728.39|735.99|728.39|736.01|728.41|735.95|728.35|8
1654414830000|2022-06-05 07:40:30|736|728.4|736|728.4|736.01|728.41|735.99|728.39|4
1654414840000|2022-06-05 07:40:40|735.99|728.39|735.95|728.35|735.99|728.39|735.95|728.35|2
1654414850000|2022-06-05 07:40:50|735.86|728.26|736|728.4|736|728.4|735.86|728.26|8
1654414860000|2022-06-05 07:41:00|736.01|728.41|736.81|729.21|736.81|729.21|735.99|728.39|11
1654414870000|2022-06-05 07:41:10|736.82|729.22|736.85|729.25|736.87|729.27|736.67|729.07|15
1654414880000|2022-06-05 07:41:20|736.86|729.26|736.85|729.25|736.86|729.26|736.84|729.24|9
1654414890000|2022-06-05 07:41:30|736.87|729.27|736.83|729.23|736.99|729.39|736.83|729.23|6
1654414900000|2022-06-05 07:41:40|736.82|729.22|736.83|729.23|736.84|729.24|736.81|729.21|9
1654414910000|2022-06-05 07:41:50|736.81|729.21|736.83|729.23|736.84|729.24|736.71|729.11|14
1654414920000|2022-06-05 07:42:00|736.86|729.26|736.95|729.35|736.95|729.35|736.86|729.26|10
1654414930000|2022-06-05 07:42:10|736.96|729.36|736.96|729.36|736.98|729.38|736.91|729.31|11
1654414940000|2022-06-05 07:42:20|736.95|729.35|736.97|729.37|736.97|729.37|736.94|729.34|9
1654414950000|2022-06-05 07:42:30|736.96|729.36|736.95|729.35|736.96|729.36|736.94|729.34|6
1654414960000|2022-06-05 07:42:40|736.94|729.34|736.88|729.28|736.94|729.34|736.87|729.27|11
1654414970000|2022-06-05 07:42:50|736.87|729.27|736.88|729.28|736.91|729.31|736.87|729.27|11
1654414980000|2022-06-05 07:43:00|736.77|729.17|736.4|728.8|736.79|729.19|736.39|728.79|10
1654414990000|2022-06-05 07:43:10|736.39|728.79|736.3|728.7|736.41|728.81|736.3|728.7|10
1654415000000|2022-06-05 07:43:20|736.28|728.68|736.26|728.66|736.28|728.68|736.25|728.65|7
1654415010000|2022-06-05 07:43:30|736.25|728.65|736.11|728.51|736.25|728.65|736.1|728.5|4
1654415020000|2022-06-05 07:43:40|736.12|728.52|736.12|728.52|736.12|728.52|736.1|728.5|10
1654415030000|2022-06-05 07:43:50|736.13|728.53|736.13|728.53|736.13|728.53|736.13|728.53|1
1654415040000|2022-06-05 07:44:00|736.12|728.52|736|728.4|736.12|728.52|735.85|728.25|9
1654415050000|2022-06-05 07:44:10|735.98|728.38|735.95|728.35|735.99|728.39|735.85|728.25|13
1654415060000|2022-06-05 07:44:20|735.97|728.37|735.97|728.37|735.97|728.37|735.86|728.26|12
1654415070000|2022-06-05 07:44:30|736.02|728.42|736.73|729.13|736.73|729.13|736.02|728.42|21
1654415080000|2022-06-05 07:44:40|736.74|729.14|736.87|729.27|736.91|729.31|736.74|729.14|10
1654415090000|2022-06-05 07:44:50|736.89|729.29|736.83|729.23|736.91|729.31|736.83|729.23|14
1654415100000|2022-06-05 07:45:00|736.66|729.06|736.75|729.15|736.82|729.22|736.66|729.06|13
1654415110000|2022-06-05 07:45:10|736.7|729.1|736.79|729.19|736.82|729.22|736.7|729.1|12
1654415120000|2022-06-05 07:45:20|736.81|729.21|736.65|729.05|736.81|729.21|736.65|729.05|6
1654415130000|2022-06-05 07:45:30|736.72|729.12|736.87|729.27|736.93|729.33|736.67|729.07|11
1654415140000|2022-06-05 07:45:40|736.86|729.26|736.31|728.71|736.89|729.29|736.31|728.71|14
1654415150000|2022-06-05 07:45:50|736.29|728.69|736.26|728.66|736.37|728.77|736.26|728.66|12
1654415160000|2022-06-05 07:46:00|736.27|728.67|735.62|728.02|736.32|728.72|735.62|728.02|17
1654415170000|2022-06-05 07:46:10|735.73|728.13|735.5|727.9|735.73|728.13|735.5|727.9|7
1654415180000|2022-06-05 07:46:20|735.48|727.88|735.5|727.9|735.52|727.92|735.29|727.69|14
1654415190000|2022-06-05 07:46:30|735.53|727.93|735.92|728.32|735.97|728.37|735.52|727.92|17
1654415200000|2022-06-05 07:46:40|735.95|728.35|735.92|728.32|736|728.4|735.9|728.3|9
1654415210000|2022-06-05 07:46:50|735.9|728.3|736.14|728.54|736.16|728.56|735.9|728.3|4
1654415220000|2022-06-05 07:47:00|736.09|728.49|735.58|727.98|736.69|729.09|735.4|727.8|23
1654415230000|2022-06-05 07:47:10|735.81|728.21|736.05|728.45|736.06|728.46|735.81|728.21|22
1654415240000|2022-06-05 07:47:20|736.1|728.5|736.05|728.45|736.1|728.5|736.05|728.45|6
1654415250000|2022-06-05 07:47:30|736.1|728.5|735.46|727.86|736.1|728.5|735.43|727.83|14
1654415260000|2022-06-05 07:47:40|735.43|727.83|735.38|727.78|735.44|727.84|735.38|727.78|4
1654415270000|2022-06-05 07:47:50|735.37|727.77|735.43|727.83|735.44|727.84|735.37|727.77|11
1654415280000|2022-06-05 07:48:00|735.42|727.82|735.38|727.78|735.43|727.83|735.29|727.69|12
1654415290000|2022-06-05 07:48:10|735.37|727.77|735.26|727.66|735.37|727.77|735.23|727.63|15
1654415300000|2022-06-05 07:48:20|735.27|727.67|735.28|727.68|735.28|727.68|735.27|727.67|2
1654415310000|2022-06-05 07:48:30|735.27|727.67|735.25|727.65|735.27|727.67|735.24|727.64|6
1654415320000|2022-06-05 07:48:40|735.26|727.66|735.25|727.65|735.26|727.66|735.25|727.65|2
1654415330000|2022-06-05 07:48:50|735.26|727.66|735.22|727.62|735.26|727.66|735.22|727.62|4
1654415340000|2022-06-05 07:49:00|735.17|727.57|734.77|727.17|735.17|727.57|734.77|727.17|15
1654415350000|2022-06-05 07:49:10|734.91|727.31|735.01|727.41|735.01|727.41|734.89|727.29|13
1654415360000|2022-06-05 07:49:20|735|727.4|735.01|727.41|735.06|727.46|734.96|727.36|16
1654415370000|2022-06-05 07:49:30|735|727.4|735|727.4|735.13|727.53|734.98|727.38|15
1654415380000|2022-06-05 07:49:40|735.02|727.42|735.04|727.44|735.05|727.45|735.02|727.42|12
1654415390000|2022-06-05 07:49:50|735.05|727.45|734.95|727.35|735.05|727.45|734.95|727.35|15
1654415400000|2022-06-05 07:50:00|734.93|727.33|734.3|726.7|734.93|727.33|734.14|726.54|19
1654415410000|2022-06-05 07:50:10|734.29|726.69|734.29|726.69|734.3|726.7|734.27|726.67|7
1654415420000|2022-06-05 07:50:20|734.28|726.68|734.25|726.65|734.28|726.68|734.25|726.65|3
1654415430000|2022-06-05 07:50:30|734.17|726.57|733.98|726.38|734.17|726.57|733.95|726.35|18
1654415440000|2022-06-05 07:50:40|733.96|726.36|733.98|726.38|733.99|726.39|733.96|726.36|7
1654415450000|2022-06-05 07:50:50|733.99|726.39|734.08|726.48|734.08|726.48|733.97|726.37|7
1654415460000|2022-06-05 07:51:00|734.06|726.46|734.11|726.51|734.11|726.51|734.06|726.46|12
1654415470000|2022-06-05 07:51:10|734.1|726.5|734.09|726.49|734.12|726.52|734.08|726.48|13
1654415480000|2022-06-05 07:51:20|734.12|726.52|734.42|726.82|734.46|726.86|734.12|726.52|16
1654415490000|2022-06-05 07:51:30|734.43|726.83|734.78|727.18|734.78|727.18|734.43|726.83|6
1654415500000|2022-06-05 07:51:40|734.8|727.2|735.38|727.78|735.44|727.84|734.77|727.17|19
1654415510000|2022-06-05 07:51:50|735.39|727.79|735.91|728.31|735.95|728.35|735.39|727.79|14
1654415520000|2022-06-05 07:52:00|735.89|728.29|736.5|728.9|736.5|728.9|735.17|727.57|13
1654415530000|2022-06-05 07:52:10|736.49|728.89|736.69|729.09|736.84|729.24|736.48|728.88|11
1654415540000|2022-06-05 07:52:20|736.76|729.16|736.22|728.62|736.77|729.17|736.22|728.62|11
1654415550000|2022-06-05 07:52:30|736.23|728.63|735.89|728.29|736.23|728.63|735.89|728.29|6
1654415560000|2022-06-05 07:52:40|735.88|728.28|735.91|728.31|735.92|728.32|735.88|728.28|7
1654415570000|2022-06-05 07:52:50|735.9|728.3|735.9|728.3|735.9|728.3|735.9|728.3|1
1654415580000|2022-06-05 07:53:00|735.89|728.29|735.83|728.23|735.91|728.31|735.83|728.23|13
1654415590000|2022-06-05 07:53:10|735.86|728.26|735.39|727.79|735.88|728.28|735.38|727.78|21
1654415600000|2022-06-05 07:53:20|735.38|727.78|735.37|727.77|735.38|727.78|735.37|727.77|2
1654415610000|2022-06-05 07:53:30|735.39|727.79|735.31|727.71|735.4|727.8|735.31|727.71|5
1654415620000|2022-06-05 07:53:40|735.32|727.72|735.22|727.62|735.33|727.73|735.21|727.61|13
1654415630000|2022-06-05 07:53:50|735.21|727.61|735.22|727.62|735.22|727.62|735.21|727.61|8
1654415640000|2022-06-05 07:54:00|735.21|727.61|735.19|727.59|735.24|727.64|735.18|727.58|8
1654415650000|2022-06-05 07:54:10|735.2|727.6|735.16|727.56|735.2|727.6|735.16|727.56|6
1654415660000|2022-06-05 07:54:20|735.17|727.57|734.3|726.7|735.18|727.58|734.3|726.7|18
1654415670000|2022-06-05 07:54:30|734.29|726.69|734.18|726.58|734.29|726.69|734.14|726.54|14
1654415680000|2022-06-05 07:54:40|734.14|726.54|734.25|726.65|734.33|726.73|734.14|726.54|13
1654415690000|2022-06-05 07:54:50|734.26|726.66|734.16|726.56|734.26|726.66|734.16|726.56|14
1654415700000|2022-06-05 07:55:00|734.14|726.54|734.18|726.58|734.19|726.59|734.04|726.44|15
1654415710000|2022-06-05 07:55:10|734.17|726.57|733.99|726.39|734.18|726.58|733.99|726.39|11
1654415720000|2022-06-05 07:55:20|733.98|726.38|733.9|726.3|734.02|726.42|733.89|726.29|16
1654415730000|2022-06-05 07:55:30|733.88|726.28|733.32|725.72|733.97|726.37|733.26|725.66|21
1654415740000|2022-06-05 07:55:40|733.34|725.74|732.96|725.36|733.35|725.75|732.95|725.35|9
1654415750000|2022-06-05 07:55:50|732.95|725.35|732.98|725.38|732.98|725.38|732.95|725.35|15
1654415760000|2022-06-05 07:56:00|732.93|725.33|732.94|725.34|733|725.4|732.88|725.28|15
1654415770000|2022-06-05 07:56:10|732.96|725.36|732.95|725.35|733.05|725.45|732.83|725.23|21
1654415780000|2022-06-05 07:56:20|733.18|725.58|733.53|725.93|733.55|725.95|733.18|725.58|16
1654415790000|2022-06-05 07:56:30|733.56|725.96|733.59|725.99|733.59|725.99|733.55|725.95|6
1654415800000|2022-06-05 07:56:40|733.8|726.2|733.64|726.04|733.8|726.2|733.61|726.01|17
1654415810000|2022-06-05 07:56:50|733.63|726.03|733.7|726.1|733.71|726.11|733.63|726.03|12
1654415820000|2022-06-05 07:57:00|733.71|726.11|733.24|725.64|733.78|726.18|733.24|725.64|15
1654415830000|2022-06-05 07:57:10|733.23|725.63|733.51|725.91|733.53|725.93|733.11|725.51|17
1654415840000|2022-06-05 07:57:20|733.53|725.93|733.54|725.94|733.54|725.94|733.53|725.93|2
1654415850000|2022-06-05 07:57:30|733.53|725.93|733.16|725.56|733.53|725.93|733.15|725.55|7
1654415860000|2022-06-05 07:57:40|733.17|725.57|733.22|725.62|733.22|725.62|733.17|725.57|2
1654415870000|2022-06-05 07:57:50|733.17|725.57|733.11|725.51|733.19|725.59|733.1|725.5|13
1654415880000|2022-06-05 07:58:00|733.12|725.52|733.1|725.5|733.12|725.52|733.1|725.5|2
1654415890000|2022-06-05 07:58:10|733.13|725.53|733.06|725.46|733.13|725.53|733.05|725.45|12
1654415900000|2022-06-05 07:58:20|733.05|725.45|732.45|724.85|733.1|725.5|732.45|724.85|15
1654415910000|2022-06-05 07:58:30|732.44|724.84|732.77|725.17|732.8|725.2|732.42|724.82|16
1654415920000|2022-06-05 07:58:40|732.72|725.12|732.78|725.18|732.78|725.18|732.72|725.12|5
1654415930000|2022-06-05 07:58:50|732.77|725.17|732.75|725.15|732.78|725.18|732.75|725.15|14
1654415940000|2022-06-05 07:59:00|732.76|725.16|732.92|725.32|732.92|725.32|732.75|725.15|12
1654415950000|2022-06-05 07:59:10|732.91|725.31|733|725.4|733.05|725.45|732.9|725.3|19
1654415960000|2022-06-05 07:59:20|733.01|725.41|733.01|725.41|733.04|725.44|732.95|725.35|12
1654415970000|2022-06-05 07:59:30|732.95|725.35|732.37|724.77|732.96|725.36|732.37|724.77|24
1654415980000|2022-06-05 07:59:40|732.39|724.79|732.39|724.79|732.42|724.82|732.38|724.78|14
1654415990000|2022-06-05 07:59:50|732.35|724.75|732.33|724.73|732.39|724.79|732.33|724.73|5
1654416000000|2022-06-05 08:00:00|732.28|724.68|732.24|724.64|732.32|724.72|732.24|724.64|4
1654416010000|2022-06-05 08:00:10|732.25|724.65|732.16|724.56|732.25|724.65|732.13|724.53|13
1654416020000|2022-06-05 08:00:20|732.14|724.54|732.6|725|733|725.4|732.12|724.52|28
1654416030000|2022-06-05 08:00:30|732.59|724.99|732.39|724.79|732.59|724.99|732.37|724.77|15
1654416040000|2022-06-05 08:00:40|732.4|724.8|732.39|724.79|732.43|724.83|732.39|724.79|6
1654416050000|2022-06-05 08:00:50|732.41|724.81|732.25|724.65|732.42|724.82|732.24|724.64|5
1654416060000|2022-06-05 08:01:00|732.24|724.64|732.26|724.66|732.31|724.71|732.24|724.64|13
1654416070000|2022-06-05 08:01:10|732.25|724.65|732.23|724.63|732.25|724.65|732.12|724.52|12
1654416080000|2022-06-05 08:01:20|732.22|724.62|732.18|724.58|732.23|724.63|732.18|724.58|13
1654416090000|2022-06-05 08:01:30|732.13|724.53|732.12|724.52|732.15|724.55|732.12|724.52|9
1654416100000|2022-06-05 08:01:40|732.18|724.58|732.19|724.59|732.21|724.61|732.17|724.57|12
1654416110000|2022-06-05 08:01:50|732.18|724.58|732.82|725.22|732.82|725.22|732.18|724.58|13
1654416120000|2022-06-05 08:02:00|732.81|725.21|732.68|725.08|732.83|725.23|732.67|725.07|9
1654416130000|2022-06-05 08:02:10|732.74|725.14|732.34|724.74|732.74|725.14|732.34|724.74|9
1654416140000|2022-06-05 08:02:20|732.35|724.75|732.28|724.68|732.35|724.75|731.81|724.21|22
1654416150000|2022-06-05 08:02:30|732.23|724.63|732.7|725.1|732.72|725.12|732.19|724.59|14
1654416160000|2022-06-05 08:02:40|732.71|725.11|732.75|725.15|732.75|725.15|732.7|725.1|7
1654416170000|2022-06-05 08:02:50|732.79|725.19|732.78|725.18|732.79|725.19|732.78|725.18|4
1654416180000|2022-06-05 08:03:00|732.79|725.19|732.96|725.36|732.96|725.36|732.76|725.16|15
1654416190000|2022-06-05 08:03:10|733.01|725.41|732.99|725.39|733.01|725.41|732.99|725.39|2
1654416200000|2022-06-05 08:03:20|733|725.4|732.98|725.38|733|725.4|732.98|725.38|5
1654416210000|2022-06-05 08:03:30|732.99|725.39|733.01|725.41|733.01|725.41|732.99|725.39|5
1654416220000|2022-06-05 08:03:40|733|725.4|732.99|725.39|733|725.4|732.97|725.37|6
1654416230000|2022-06-05 08:03:50|732.98|725.38|733.04|725.44|733.04|725.44|732.97|725.37|5
1654416240000|2022-06-05 08:04:00|733.01|725.41|732.79|725.19|733.01|725.41|732.78|725.18|11
1654416250000|2022-06-05 08:04:10|732.78|725.18|732.37|724.77|732.78|725.18|732.34|724.74|13
1654416260000|2022-06-05 08:04:20|732.38|724.78|732.31|724.71|732.38|724.78|732.27|724.67|15
1654416270000|2022-06-05 08:04:30|732.24|724.64|732.24|724.64|732.24|724.64|732.24|724.64|1
1654416280000|2022-06-05 08:04:40|732.27|724.67|732.27|724.67|732.27|724.67|732.26|724.66|3
1654416290000|2022-06-05 08:04:50|732.24|724.64|732.17|724.57|732.26|724.66|732.13|724.53|7
1654416300000|2022-06-05 08:05:00|732.14|724.54|732.17|724.57|732.18|724.58|732.14|724.54|8
1654416310000|2022-06-05 08:05:10|732.35|724.75|732.96|725.36|733.01|725.41|732.35|724.75|20
1654416320000|2022-06-05 08:05:20|732.93|725.33|732.96|725.36|732.96|725.36|732.89|725.29|9
1654416330000|2022-06-05 08:05:30|732.93|725.33|733.06|725.46|733.1|725.5|732.91|725.31|20
1654416340000|2022-06-05 08:05:40|733.04|725.44|733.16|725.56|733.2|725.6|733.04|725.44|19
1654416350000|2022-06-05 08:05:50|733.14|725.54|732.34|724.74|733.14|725.54|732.33|724.73|19
1654416360000|2022-06-05 08:06:00|732.35|724.75|732.35|724.75|732.35|724.75|732.34|724.74|3
1654416370000|2022-06-05 08:06:10|732.36|724.76|732.37|724.77|732.37|724.77|732.35|724.75|3
1654416380000|2022-06-05 08:06:20|732.36|724.76|732.21|724.61|732.36|724.76|732.15|724.55|19
1654416390000|2022-06-05 08:06:30|732.16|724.56|732.08|724.48|732.18|724.58|730.9|723.3|24
1654416400000|2022-06-05 08:06:40|732.09|724.49|732.23|724.63|732.25|724.65|732.08|724.48|16
1654416410000|2022-06-05 08:06:50|732.24|724.64|732.24|724.64|732.26|724.66|732.22|724.62|14
1654416420000|2022-06-05 08:07:00|732.22|724.62|732.23|724.63|732.24|724.64|732.2|724.6|9
1654416430000|2022-06-05 08:07:10|732.24|724.64|732.23|724.63|732.25|724.65|732.23|724.63|5
1654416440000|2022-06-05 08:07:20|732.25|724.65|732.25|724.65|732.27|724.67|732.21|724.61|6
1654416450000|2022-06-05 08:07:30|732.24|724.64|732.26|724.66|732.26|724.66|732.22|724.62|7
1654416460000|2022-06-05 08:07:40|732.22|724.62|732.62|725.02|732.67|725.07|732.22|724.62|14
1654416470000|2022-06-05 08:07:50|732.6|725|732.61|725.01|732.64|725.04|732.57|724.97|20
1654416480000|2022-06-05 08:08:00|732.59|724.99|732.79|725.19|732.79|725.19|732.57|724.97|23
1654416490000|2022-06-05 08:08:10|732.86|725.26|732.94|725.34|732.98|725.38|732.85|725.25|12
1654416500000|2022-06-05 08:08:20|732.97|725.37|732.94|725.34|732.99|725.39|732.94|725.34|6
1654416510000|2022-06-05 08:08:30|732.95|725.35|732.9|725.3|732.97|725.37|732.88|725.28|17
1654416520000|2022-06-05 08:08:40|732.88|725.28|732.89|725.29|732.94|725.34|732.88|725.28|12
1654416530000|2022-06-05 08:08:50|732.91|725.31|733.03|725.43|733.03|725.43|732.9|725.3|8
1654416540000|2022-06-05 08:09:00|733.06|725.46|733.2|725.6|733.24|725.64|733.04|725.44|15
1654416550000|2022-06-05 08:09:10|733.28|725.68|733.62|726.02|733.62|726.02|733.18|725.58|15
1654416560000|2022-06-05 08:09:20|733.63|726.03|733.96|726.36|733.98|726.38|733.63|726.03|22
1654416570000|2022-06-05 08:09:30|733.94|726.34|733.93|726.33|733.96|726.36|733.92|726.32|8
1654416580000|2022-06-05 08:09:40|733.91|726.31|733.81|726.21|733.94|726.34|733.78|726.18|10
1654416590000|2022-06-05 08:09:50|733.8|726.2|733.79|726.19|733.85|726.25|733.75|726.15|12
1654416600000|2022-06-05 08:10:00|733.89|726.29|734.63|727.03|734.63|727.03|733.85|726.25|12
1654416610000|2022-06-05 08:10:10|734.64|727.04|734.85|727.25|734.85|727.25|734.64|727.04|17
1654416620000|2022-06-05 08:10:20|734.92|727.32|735.06|727.46|735.07|727.47|734.92|727.32|14
1654416630000|2022-06-05 08:10:30|735.07|727.47|735.06|727.46|735.07|727.47|735.05|727.45|6
1654416640000|2022-06-05 08:10:40|735.04|727.44|734.99|727.39|735.04|727.44|734.97|727.37|8
1654416650000|2022-06-05 08:10:50|735|727.4|734.96|727.36|735|727.4|734.96|727.36|6
1654416660000|2022-06-05 08:11:00|734.97|727.37|734.86|727.26|734.97|727.37|734.82|727.22|10
1654416670000|2022-06-05 08:11:10|734.93|727.33|734.91|727.31|734.94|727.34|734.88|727.28|12
1654416680000|2022-06-05 08:11:20|734.9|727.3|734.31|726.71|734.9|727.3|734.31|726.71|16
1654416690000|2022-06-05 08:11:30|734.32|726.72|734.28|726.68|734.42|726.82|734.28|726.68|17
1654416700000|2022-06-05 08:11:40|734.32|726.72|734.34|726.74|734.35|726.75|734.32|726.72|8
1654416710000|2022-06-05 08:11:50|734.35|726.75|734.35|726.75|734.37|726.77|734.35|726.75|9
1654416720000|2022-06-05 08:12:00|734.34|726.74|734.36|726.76|734.36|726.76|734.33|726.73|5
1654416730000|2022-06-05 08:12:10|734.32|726.72|734.36|726.76|734.36|726.76|734.32|726.72|5
1654416740000|2022-06-05 08:12:20|734.35|726.75|734.28|726.68|734.37|726.77|734.28|726.68|9
1654416750000|2022-06-05 08:12:30|734.29|726.69|734.28|726.68|734.29|726.69|734.28|726.68|4
1654416760000|2022-06-05 08:12:40|734.29|726.69|734.31|726.71|734.32|726.72|734.28|726.68|9
1654416770000|2022-06-05 08:12:50|734.3|726.7|734.31|726.71|734.32|726.72|734.25|726.65|13
1654416780000|2022-06-05 08:13:00|734.32|726.72|734.29|726.69|734.32|726.72|734.28|726.68|5
1654416790000|2022-06-05 08:13:10|734.28|726.68|734.27|726.67|734.28|726.68|734.27|726.67|2
1654416800000|2022-06-05 08:13:20|734.28|726.68|734.24|726.64|734.28|726.68|734.24|726.64|7
1654416810000|2022-06-05 08:13:30|734.23|726.63|734.23|726.63|734.31|726.71|734.23|726.63|8
1654416820000|2022-06-05 08:13:40|734.24|726.64|734.27|726.67|734.33|726.73|734.24|726.64|9
1654416830000|2022-06-05 08:13:50|734.29|726.69|734.27|726.67|734.29|726.69|734.27|726.67|4
1654416840000|2022-06-05 08:14:00|734.24|726.64|734.32|726.72|734.32|726.72|734.24|726.64|9
1654416850000|2022-06-05 08:14:10|734.31|726.71|734.32|726.72|734.32|726.72|734.31|726.71|2
1654416860000|2022-06-05 08:14:20|734.31|726.71|734.27|726.67|734.32|726.72|734.26|726.66|6
1654416870000|2022-06-05 08:14:30|734.29|726.69|734.31|726.71|734.31|726.71|734.2|726.6|10
1654416880000|2022-06-05 08:14:40|734.28|726.68|734.34|726.74|734.34|726.74|734.28|726.68|5
1654416890000|2022-06-05 08:14:50|734.32|726.72|734.28|726.68|734.34|726.74|734.16|726.56|11
1654416900000|2022-06-05 08:15:00|734.29|726.69|734.19|726.59|734.33|726.73|734.19|726.59|14
1654416910000|2022-06-05 08:15:10|734.17|726.57|734|726.4|734.29|726.69|734|726.4|14
1654416920000|2022-06-05 08:15:20|733.97|726.37|733.38|725.78|733.97|726.37|733.34|725.74|7
1654416930000|2022-06-05 08:15:30|733.39|725.79|733.36|725.76|733.4|725.8|733.35|725.75|6
1654416940000|2022-06-05 08:15:40|733.42|725.82|733.2|725.6|733.42|725.82|733.2|725.6|9
1654416950000|2022-06-05 08:15:50|733.19|725.59|733.27|725.67|733.27|725.67|733.11|725.51|25
1654416960000|2022-06-05 08:16:00|733.28|725.68|733.28|725.68|733.29|725.69|733.26|725.66|13
1654416970000|2022-06-05 08:16:10|733.27|725.67|733.29|725.69|733.29|725.69|733.27|725.67|5
1654416980000|2022-06-05 08:16:20|733.32|725.72|733.45|725.85|733.46|725.86|733.32|725.72|9
1654416990000|2022-06-05 08:16:30|733.81|726.21|733.87|726.27|733.92|726.32|733.81|726.21|6
1654417000000|2022-06-05 08:16:40|733.89|726.29|733.88|726.28|733.92|726.32|733.87|726.27|11
1654417010000|2022-06-05 08:16:50|733.89|726.29|733.97|726.37|733.97|726.37|733.87|726.27|9
1654417020000|2022-06-05 08:17:00|733.95|726.35|734.03|726.43|734.08|726.48|733.93|726.33|10
1654417030000|2022-06-05 08:17:10|733.98|726.38|734.68|727.08|734.68|727.08|733.97|726.37|17
1654417040000|2022-06-05 08:17:20|734.67|727.07|734.73|727.13|734.78|727.18|734.67|727.07|15
1654417050000|2022-06-05 08:17:30|734.71|727.11|734.79|727.19|734.8|727.2|734.71|727.11|11
1654417060000|2022-06-05 08:17:40|734.77|727.17|734.8|727.2|734.82|727.22|734.75|727.15|15
1654417070000|2022-06-05 08:17:50|734.78|727.18|734.79|727.19|734.79|727.19|734.75|727.15|10
1654417080000|2022-06-05 08:18:00|734.78|727.18|735.9|728.3|735.96|728.36|734.78|727.18|23
1654417090000|2022-06-05 08:18:10|736.08|728.48|736.57|728.97|736.61|729.01|736.08|728.48|22
1654417100000|2022-06-05 08:18:20|736.55|728.95|736.73|729.13|736.73|729.13|736.55|728.95|13
1654417110000|2022-06-05 08:18:30|736.72|729.12|736.91|729.31|736.91|729.31|736.67|729.07|6
1654417120000|2022-06-05 08:18:40|736.86|729.26|736.69|729.09|736.93|729.33|736.63|729.03|21
1654417130000|2022-06-05 08:18:50|736.67|729.07|736.62|729.02|736.71|729.11|736.54|728.94|16
1654417140000|2022-06-05 08:19:00|736.61|729.01|736.71|729.11|736.78|729.18|736.6|729|18
1654417150000|2022-06-05 08:19:10|736.74|729.14|736.77|729.17|736.78|729.18|736.7|729.1|7
1654417160000|2022-06-05 08:19:20|736.74|729.14|736.64|729.04|736.79|729.19|736.64|729.04|11
1654417170000|2022-06-05 08:19:30|736.6|729|736.64|729.04|736.66|729.06|736.6|729|6
1654417180000|2022-06-05 08:19:40|736.65|729.05|736.61|729.01|736.66|729.06|736.57|728.97|14
1654417190000|2022-06-05 08:19:50|736.59|728.99|736.69|729.09|736.8|729.2|736.57|728.97|12
1654417200000|2022-06-05 08:20:00|736.73|729.13|736.9|729.3|736.91|729.31|736.73|729.13|11
1654417210000|2022-06-05 08:20:10|736.88|729.28|736.97|729.37|736.99|729.39|736.88|729.28|13
1654417220000|2022-06-05 08:20:20|736.94|729.34|737.4|729.8|737.4|729.8|736.94|729.34|19
1654417230000|2022-06-05 08:20:30|737.39|729.79|737.32|729.72|737.45|729.85|737.23|729.63|14
1654417240000|2022-06-05 08:20:40|737.24|729.64|737.25|729.65|737.27|729.67|737.23|729.63|15
1654417250000|2022-06-05 08:20:50|737.23|729.63|737.19|729.59|737.25|729.65|737.19|729.59|16
1654417260000|2022-06-05 08:21:00|737.24|729.64|737.25|729.65|737.28|729.68|737.01|729.41|11
1654417270000|2022-06-05 08:21:10|737.23|729.63|737.24|729.64|737.25|729.65|737.22|729.62|8
1654417280000|2022-06-05 08:21:20|737.26|729.66|737.26|729.66|737.27|729.67|737.26|729.66|3
1654417290000|2022-06-05 08:21:30|737.25|729.65|737.25|729.65|737.26|729.66|737.23|729.63|5
1654417300000|2022-06-05 08:21:40|737.26|729.66|737.26|729.66|737.27|729.67|737.23|729.63|9
1654417310000|2022-06-05 08:21:50|737.24|729.64|737.22|729.62|737.24|729.64|737.22|729.62|6
1654417320000|2022-06-05 08:22:00|737.23|729.63|736.46|728.86|737.23|729.63|736.46|728.86|9
1654417330000|2022-06-05 08:22:10|736.47|728.87|736.4|728.8|736.48|728.88|736.4|728.8|15
1654417340000|2022-06-05 08:22:20|736.39|728.79|736.4|728.8|736.4|728.8|736.39|728.79|4
1654417350000|2022-06-05 08:22:30|736.41|728.81|736.38|728.78|736.41|728.81|736.38|728.78|3
1654417360000|2022-06-05 08:22:40|736.37|728.77|736.25|728.65|736.39|728.79|736.25|728.65|12
1654417370000|2022-06-05 08:22:50|736.27|728.67|736.15|728.55|736.31|728.71|736.11|728.51|9
1654417380000|2022-06-05 08:23:00|736.17|728.57|736.23|728.63|736.24|728.64|736.16|728.56|6
1654417390000|2022-06-05 08:23:10|736.26|728.66|736.55|728.95|736.55|728.95|736.26|728.66|11
1654417400000|2022-06-05 08:23:20|736.57|728.97|736.34|728.74|736.57|728.97|736.22|728.62|13
1654417410000|2022-06-05 08:23:30|736.33|728.73|736.34|728.74|736.34|728.74|736.3|728.7|9
1654417420000|2022-06-05 08:23:40|736.33|728.73|736.31|728.71|736.34|728.74|736.3|728.7|8
1654417430000|2022-06-05 08:23:50|736.33|728.73|736.31|728.71|736.33|728.73|736.3|728.7|8
1654417440000|2022-06-05 08:24:00|736.32|728.72|736.3|728.7|736.32|728.72|736.29|728.69|6
1654417450000|2022-06-05 08:24:10|736.29|728.69|736.31|728.71|736.31|728.71|736.29|728.69|6
1654417460000|2022-06-05 08:24:20|736.32|728.72|736.26|728.66|736.32|728.72|736.26|728.66|8
1654417470000|2022-06-05 08:24:30|736.23|728.63|736.24|728.64|736.24|728.64|736.23|728.63|2
1654417480000|2022-06-05 08:24:40|736.3|728.7|736.26|728.66|736.3|728.7|736.26|728.66|2
1654417490000|2022-06-05 08:24:50|736.24|728.64|736.24|728.64|736.3|728.7|736.24|728.64|4
1654417500000|2022-06-05 08:25:00|736.23|728.63|736.24|728.64|736.36|728.76|736.23|728.63|10
1654417510000|2022-06-05 08:25:10|736.25|728.65|736.26|728.66|736.26|728.66|736.25|728.65|6
1654417520000|2022-06-05 08:25:20|736.28|728.68|736.26|728.66|736.28|728.68|736.22|728.62|9
1654417530000|2022-06-05 08:25:30|736.24|728.64|736.31|728.71|736.31|728.71|736.23|728.63|14
1654417540000|2022-06-05 08:25:40|736.29|728.69|736.26|728.66|736.29|728.69|736.25|728.65|8
1654417550000|2022-06-05 08:25:50|736.25|728.65|736.25|728.65|736.25|728.65|736.22|728.62|6
1654417560000|2022-06-05 08:26:00|736.24|728.64|736.23|728.63|736.26|728.66|736.23|728.63|4
1654417570000|2022-06-05 08:26:10|736.21|728.61|736.2|728.6|736.27|728.67|736.19|728.59|13
1654417580000|2022-06-05 08:26:20|736.21|728.61|735.38|727.78|736.25|728.65|735.38|727.78|15
1654417590000|2022-06-05 08:26:30|735.37|727.77|735.2|727.6|735.38|727.78|735.04|727.44|17
1654417600000|2022-06-05 08:26:40|735.19|727.59|735.29|727.69|735.29|727.69|735.19|727.59|8
1654417610000|2022-06-05 08:26:50|735.27|727.67|735.26|727.66|735.29|727.69|735.2|727.6|8
1654417620000|2022-06-05 08:27:00|735.24|727.64|735.17|727.57|735.26|727.66|735.16|727.56|8
1654417630000|2022-06-05 08:27:10|735.18|727.58|735.05|727.45|735.21|727.61|735.01|727.41|13
1654417640000|2022-06-05 08:27:20|735.02|727.42|735.24|727.64|735.24|727.64|735.02|727.42|9
1654417650000|2022-06-05 08:27:30|735.22|727.62|735.06|727.46|735.22|727.62|734.96|727.36|10
1654417660000|2022-06-05 08:27:40|735.05|727.45|734.51|726.91|735.07|727.47|734.51|726.91|14
1654417670000|2022-06-05 08:27:50|734.58|726.98|734.83|727.23|734.84|727.24|734.51|726.91|20
1654417680000|2022-06-05 08:28:00|734.88|727.28|734.87|727.27|734.88|727.28|734.85|727.25|8
1654417690000|2022-06-05 08:28:10|734.86|727.26|734.8|727.2|734.86|727.26|734.79|727.19|12
1654417700000|2022-06-05 08:28:20|734.81|727.21|734.85|727.25|734.85|727.25|734.81|727.21|5
1654417710000|2022-06-05 08:28:30|734.6|727|734.63|727.03|734.78|727.18|734.46|726.86|19
1654417720000|2022-06-05 08:28:40|734.61|727.01|734.65|727.05|734.65|727.05|734.61|727.01|9
1654417730000|2022-06-05 08:28:50|734.63|727.03|734.63|727.03|734.63|727.03|734.63|727.03|1
1654417740000|2022-06-05 08:29:00|734.67|727.07|734.94|727.34|734.96|727.36|734.67|727.07|7
1654417750000|2022-06-05 08:29:10|734.96|727.36|735|727.4|735|727.4|734.78|727.18|10
1654417760000|2022-06-05 08:29:20|734.98|727.38|735|727.4|735|727.4|734.98|727.38|2
1654417770000|2022-06-05 08:29:30|735.03|727.43|735.05|727.45|735.05|727.45|735.03|727.43|2
1654417780000|2022-06-05 08:29:40|735.04|727.44|735.02|727.42|735.04|727.44|734.98|727.38|8
1654417790000|2022-06-05 08:29:50|735.03|727.43|735.03|727.43|735.04|727.44|735|727.4|10
1654417800000|2022-06-05 08:30:00|735.02|727.42|735.01|727.41|735.07|727.47|735.01|727.41|17
1654417810000|2022-06-05 08:30:10|735.02|727.42|735.02|727.42|735.12|727.52|735|727.4|13
1654417820000|2022-06-05 08:30:20|735|727.4|735.01|727.41|735.1|727.5|734.99|727.39|8
1654417830000|2022-06-05 08:30:30|735.02|727.42|734.97|727.37|735.02|727.42|734.95|727.35|8
1654417840000|2022-06-05 08:30:40|735.02|727.42|734.99|727.39|735.02|727.42|734.93|727.33|6
1654417850000|2022-06-05 08:30:50|735|727.4|735.07|727.47|735.11|727.51|735|727.4|11
1654417860000|2022-06-05 08:31:00|735.06|727.46|735.38|727.78|735.38|727.78|735|727.4|19
1654417870000|2022-06-05 08:31:10|735.56|727.96|736.11|728.51|736.11|728.51|735.54|727.94|19
1654417880000|2022-06-05 08:31:20|736.12|728.52|736.07|728.47|736.12|728.52|732.98|727.61|14
1654417890000|2022-06-05 08:31:30|736.06|728.46|736.59|728.99|736.59|728.99|736.06|728.46|8
1654417900000|2022-06-05 08:31:40|736.61|729.01|736.45|728.85|736.62|729.02|736.43|728.83|13
1654417910000|2022-06-05 08:31:50|736.44|728.84|736.47|728.87|736.48|728.88|736.44|728.84|9
1654417920000|2022-06-05 08:32:00|736.52|728.92|736.22|728.62|736.53|728.93|736.2|728.6|13
1654417930000|2022-06-05 08:32:10|736.23|728.63|736.11|728.51|736.24|728.64|736.11|728.51|18
1654417940000|2022-06-05 08:32:20|736.09|728.49|736.09|728.49|736.1|728.5|736.09|728.49|3
1654417950000|2022-06-05 08:32:30|736.12|728.52|736.1|728.5|736.19|728.59|736.09|728.49|17
1654417960000|2022-06-05 08:32:40|736.11|728.51|736.07|728.47|736.14|728.54|736.07|728.47|15
1654417970000|2022-06-05 08:32:50|736.09|728.49|736.07|728.47|736.09|728.49|736.07|728.47|4
1654417980000|2022-06-05 08:33:00|736.04|728.44|735.98|728.38|736.04|728.44|735.95|728.35|6
1654417990000|2022-06-05 08:33:10|735.97|728.37|735.98|728.38|735.99|728.39|735.96|728.36|7
1654418000000|2022-06-05 08:33:20|735.97|728.37|735.97|728.37|735.98|728.38|735.97|728.37|3
1654418010000|2022-06-05 08:33:30|735.96|728.36|735.9|728.3|735.96|728.36|735.81|728.21|8
1654418020000|2022-06-05 08:33:40|735.91|728.31|735.65|728.05|736.02|728.42|735.65|728.05|9
1654418030000|2022-06-05 08:33:50|735.38|727.78|735.19|727.59|735.38|727.78|735.18|727.58|13
1654418040000|2022-06-05 08:34:00|735.2|727.6|735.12|727.52|735.24|727.64|735.12|727.52|12
1654418050000|2022-06-05 08:34:10|735.11|727.51|735.17|727.57|735.17|727.57|735.11|727.51|10
1654418060000|2022-06-05 08:34:20|735.18|727.58|735.19|727.59|735.19|727.59|735.18|727.58|2
1654418070000|2022-06-05 08:34:30|735.17|727.57|735.08|727.48|735.17|727.57|735.08|727.48|6
1654418080000|2022-06-05 08:34:40|735.07|727.47|735.07|727.47|735.09|727.49|735.07|727.47|7
1654418090000|2022-06-05 08:34:50|735.04|727.44|735.04|727.44|735.04|727.44|735.04|727.44|1
1654418100000|2022-06-05 08:35:00|735.05|727.45|735.08|727.48|735.08|727.48|735.03|727.43|6
1654418110000|2022-06-05 08:35:10|735.07|727.47|735.07|727.47|735.07|727.47|735.06|727.46|3
1654418120000|2022-06-05 08:35:20|735.06|727.46|735.06|727.46|735.06|727.46|735.06|727.46|1
1654418130000|2022-06-05 08:35:30|734.96|727.36|734.98|727.38|734.99|727.39|734.96|727.36|4
1654418140000|2022-06-05 08:35:40|734.99|727.39|735.21|727.61|735.21|727.61|734.99|727.39|2
1654418150000|2022-06-05 08:35:50|735.23|727.63|735.23|727.63|735.23|727.63|735|727.4|8
1654418160000|2022-06-05 08:36:00|735.28|727.68|735.26|727.66|735.28|727.68|735.26|727.66|2
1654418170000|2022-06-05 08:36:10|735.25|727.65|735.23|727.63|735.25|727.65|735.23|727.63|2
1654418180000|2022-06-05 08:36:20|735.24|727.64|735.25|727.65|735.25|727.65|735.24|727.64|2
1654418210000|2022-06-05 08:36:50|735.27|727.67|735.25|727.65|735.27|727.67|735.22|727.62|4
1654418220000|2022-06-05 08:37:00|735.22|727.62|735.22|727.62|735.22|727.62|735.22|727.62|1
1654418230000|2022-06-05 08:37:10|735.23|727.63|735.21|727.61|735.23|727.63|735.21|727.61|2
1654418240000|2022-06-05 08:37:20|735.19|727.59|735.21|727.61|735.21|727.61|735.19|727.59|3
1654418260000|2022-06-05 08:37:40|735.22|727.62|735.23|727.63|735.24|727.64|735.22|727.62|4
1654418270000|2022-06-05 08:37:50|735.24|727.64|735.74|728.14|735.74|728.14|735.23|727.63|9
1654418280000|2022-06-05 08:38:00|735.94|728.34|735.94|728.34|735.95|728.35|735.92|728.32|5
1654418290000|2022-06-05 08:38:10|735.91|728.31|735.91|728.31|735.92|728.32|735.79|728.19|9
1654418300000|2022-06-05 08:38:20|735.92|728.32|735.93|728.33|735.94|728.34|735.9|728.3|8
1654418310000|2022-06-05 08:38:30|735.94|728.34|735.22|727.62|735.96|728.36|735.22|727.62|11
1654418320000|2022-06-05 08:38:40|735.21|727.61|736.14|728.54|736.14|728.54|735.13|727.53|27
1654418330000|2022-06-05 08:38:50|736.15|728.55|736.25|728.65|736.25|728.65|736.02|728.42|17
1654418340000|2022-06-05 08:39:00|736.24|728.64|736.13|728.53|736.24|728.64|736.09|728.49|13
1654418350000|2022-06-05 08:39:10|736.12|728.52|736.11|728.51|736.12|728.52|736.09|728.49|9
1654418360000|2022-06-05 08:39:20|736.1|728.5|736.12|728.52|736.13|728.53|736.1|728.5|5
1654418370000|2022-06-05 08:39:30|736.15|728.55|736.08|728.48|736.17|728.57|736.08|728.48|11
1654418380000|2022-06-05 08:39:40|736.06|728.46|735.96|728.36|736.06|728.46|735.91|728.31|15
1654418390000|2022-06-05 08:39:50|735.97|728.37|735.96|728.36|735.99|728.39|735.96|728.36|6
1654418400000|2022-06-05 08:40:00|735.95|728.35|735.35|727.75|735.95|728.35|735.31|727.71|20
1654418410000|2022-06-05 08:40:10|735.33|727.73|735.36|727.76|735.44|727.84|735.33|727.73|9
1654418420000|2022-06-05 08:40:20|735.29|727.69|735.3|727.7|735.31|727.71|735.29|727.69|8
1654418430000|2022-06-05 08:40:30|735.35|727.75|735.37|727.77|735.37|727.77|735.35|727.75|5
1654418440000|2022-06-05 08:40:40|735.3|727.7|735.36|727.76|735.36|727.76|735.29|727.69|8
1654418450000|2022-06-05 08:40:50|735.32|727.72|735.12|727.52|735.32|727.72|735.12|727.52|10
1654418460000|2022-06-05 08:41:00|735.13|727.53|735.22|727.62|735.24|727.64|735.12|727.52|16
1654418470000|2022-06-05 08:41:10|735.21|727.61|735.21|727.61|735.28|727.68|735.11|727.51|21
1654418480000|2022-06-05 08:41:20|735.2|727.6|735.23|727.63|735.23|727.63|735.18|727.58|7
1654418490000|2022-06-05 08:41:30|735.22|727.62|735.23|727.63|735.23|727.63|735.22|727.62|2
1654418500000|2022-06-05 08:41:40|735.25|727.65|735.26|727.66|735.26|727.66|735.25|727.65|2
1654418510000|2022-06-05 08:41:50|735.25|727.65|734.96|727.36|735.27|727.67|734.96|727.36|13
1654418520000|2022-06-05 08:42:00|734.94|727.34|734.75|727.15|735.19|727.59|734.75|727.15|14
1654418530000|2022-06-05 08:42:10|734.56|726.96|734.43|726.83|734.57|726.97|734.36|726.76|13
1654418540000|2022-06-05 08:42:20|734.44|726.84|734.32|726.72|734.44|726.84|734.32|726.72|8
1654418550000|2022-06-05 08:42:30|734.33|726.73|734.32|726.72|734.34|726.74|734.32|726.72|4
1654418560000|2022-06-05 08:42:40|734.33|726.73|734.3|726.7|734.38|726.78|734.29|726.69|7
1654418570000|2022-06-05 08:42:50|734.29|726.69|734.65|727.05|734.69|727.09|734.29|726.69|15
1654418580000|2022-06-05 08:43:00|734.63|727.03|734.97|727.37|735|727.4|734.63|727.03|16
1654418590000|2022-06-05 08:43:10|734.98|727.38|735|727.4|735.01|727.41|734.96|727.36|8
1654418600000|2022-06-05 08:43:20|735.02|727.42|734.92|727.32|735.02|727.42|734.87|727.27|10
1654418610000|2022-06-05 08:43:30|734.91|727.31|734.59|726.99|734.96|727.36|734.59|726.99|9
1654418620000|2022-06-05 08:43:40|734.48|726.88|734.76|727.16|734.76|727.16|734.42|726.82|18
1654418630000|2022-06-05 08:43:50|734.77|727.17|734.82|727.22|734.82|727.22|734.73|727.13|6
1654418640000|2022-06-05 08:44:00|734.85|727.25|734.86|727.26|734.86|727.26|734.84|727.24|5
1654418650000|2022-06-05 08:44:10|734.83|727.23|734.81|727.21|734.84|727.24|734.8|727.2|10
1654418660000|2022-06-05 08:44:20|734.79|727.19|734.9|727.3|734.96|727.36|734.79|727.19|22
1654418670000|2022-06-05 08:44:30|734.91|727.31|734.87|727.27|734.94|727.34|734.87|727.27|7
1654418680000|2022-06-05 08:44:40|734.86|727.26|734.88|727.28|734.92|727.32|734.84|727.24|11
1654418690000|2022-06-05 08:44:50|734.89|727.29|734.82|727.22|734.89|727.29|734.81|727.21|10
1654418700000|2022-06-05 08:45:00|734.84|727.24|734.67|727.07|734.84|727.24|734.61|727.01|9
1654418710000|2022-06-05 08:45:10|734.68|727.08|734.63|727.03|734.68|727.08|734.53|726.93|20
1654418720000|2022-06-05 08:45:20|734.62|727.02|734.63|727.03|734.63|727.03|734.58|726.98|10
1654418730000|2022-06-05 08:45:30|734.59|726.99|734.63|727.03|734.64|727.04|734.59|726.99|5
1654418740000|2022-06-05 08:45:40|734.8|727.2|735.47|727.87|735.47|727.87|734.8|727.2|25
1654418750000|2022-06-05 08:45:50|735.46|727.86|735.45|727.85|735.47|727.87|735.44|727.84|4
1654418760000|2022-06-05 08:46:00|735.46|727.86|735.57|727.97|735.58|727.98|735.46|727.86|11
1654418770000|2022-06-05 08:46:10|735.55|727.95|735.81|728.21|735.81|728.21|735.55|727.95|14
1654418780000|2022-06-05 08:46:20|735.79|728.19|735.82|728.22|735.84|728.24|735.77|728.17|18
1654418790000|2022-06-05 08:46:30|735.81|728.21|735.81|728.21|735.83|728.23|735.7|728.1|12
1654418800000|2022-06-05 08:46:40|735.8|728.2|735.62|728.02|735.82|728.22|735.58|727.98|14
1654418810000|2022-06-05 08:46:50|735.65|728.05|735.72|728.12|735.73|728.13|735.63|728.03|13
1654418820000|2022-06-05 08:47:00|735.71|728.11|735.74|728.14|735.74|728.14|735.65|728.05|8
1654418830000|2022-06-05 08:47:10|735.68|728.08|735.56|727.96|735.71|728.11|735.5|727.9|12
1654418840000|2022-06-05 08:47:20|735.59|727.99|735.65|728.05|735.67|728.07|735.59|727.99|9
1654418850000|2022-06-05 08:47:30|735.64|728.04|735.06|727.46|735.64|728.04|735.03|727.43|21
1654418860000|2022-06-05 08:47:40|735.07|727.47|735.19|727.59|735.2|727.6|735.06|727.46|9
1654418870000|2022-06-05 08:47:50|735.2|727.6|735.11|727.51|735.2|727.6|735.08|727.48|15
1654418880000|2022-06-05 08:48:00|735.09|727.49|735.28|727.68|735.28|727.68|735.07|727.47|14
1654418890000|2022-06-05 08:48:10|735.27|727.67|735.1|727.5|735.28|727.68|731.98|727.19|15
1654418900000|2022-06-05 08:48:20|735.08|727.48|735.09|727.49|735.09|727.49|735.06|727.46|8
1654418910000|2022-06-05 08:48:30|735.08|727.48|735.13|727.53|735.18|727.58|735.08|727.48|13
1654418920000|2022-06-05 08:48:40|735.08|727.48|735.13|727.53|735.14|727.54|735.07|727.47|5
1654418930000|2022-06-05 08:48:50|735.12|727.52|735.18|727.58|735.18|727.58|735.09|727.49|10
1654418940000|2022-06-05 08:49:00|735.09|727.49|735.07|727.47|735.09|727.49|735.04|727.44|11
1654418950000|2022-06-05 08:49:10|735.05|727.45|735.07|727.47|735.07|727.47|735.04|727.44|4
1654418960000|2022-06-05 08:49:20|735.06|727.46|735.03|727.43|735.07|727.47|735.03|727.43|8
1654418970000|2022-06-05 08:49:30|735.04|727.44|734.48|726.88|735.04|727.44|734.48|726.88|7
1654418980000|2022-06-05 08:49:40|734.32|726.72|734.22|726.62|734.32|726.72|734.2|726.6|6
1654418990000|2022-06-05 08:49:50|734.21|726.61|734.19|726.59|734.21|726.61|734.17|726.57|12
1654419000000|2022-06-05 08:50:00|734.15|726.55|734.66|727.06|734.66|727.06|734.15|726.55|13
1654419010000|2022-06-05 08:50:10|734.67|727.07|734.73|727.13|734.73|727.13|734.65|727.05|10
1654419020000|2022-06-05 08:50:20|734.72|727.12|734.86|727.26|734.97|727.37|734.7|727.1|14
1654419030000|2022-06-05 08:50:30|734.93|727.33|734.93|727.33|734.93|727.33|734.93|727.33|1
1654419040000|2022-06-05 08:50:40|734.92|727.32|735|727.4|735|727.4|734.92|727.32|6
1654419050000|2022-06-05 08:50:50|735.04|727.44|735.03|727.43|735.09|727.49|735.03|727.43|9
1654419060000|2022-06-05 08:51:00|735.02|727.42|734.99|727.39|735.02|727.42|734.99|727.39|3
1654419070000|2022-06-05 08:51:10|735|727.4|734.36|726.76|735|727.4|734.34|726.74|15
1654419080000|2022-06-05 08:51:20|734.37|726.77|734.29|726.69|734.39|726.79|734.29|726.69|10
1654419090000|2022-06-05 08:51:30|734.3|726.7|734.36|726.76|734.36|726.76|734.3|726.7|2
1654419100000|2022-06-05 08:51:40|734.37|726.77|734.37|726.77|734.38|726.78|734.36|726.76|6
1654419110000|2022-06-05 08:51:50|734.31|726.71|734.52|726.92|734.54|726.94|734.02|726.42|16
1654419120000|2022-06-05 08:52:00|734.55|726.95|734.37|726.77|734.66|727.06|734.36|726.76|17
1654419130000|2022-06-05 08:52:10|734.36|726.76|734.36|726.76|734.36|726.76|734.33|726.73|3
1654419150000|2022-06-05 08:52:30|734.37|726.77|734.38|726.78|734.38|726.78|734.37|726.77|2
1654419160000|2022-06-05 08:52:40|734.37|726.77|734.29|726.69|734.37|726.77|734.29|726.69|2
1654419170000|2022-06-05 08:52:50|734.3|726.7|734.29|726.69|734.32|726.72|734.29|726.69|6
1654419180000|2022-06-05 08:53:00|734.26|726.66|734.28|726.68|734.28|726.68|734.25|726.65|4
1654419190000|2022-06-05 08:53:10|734.29|726.69|734.3|726.7|734.3|726.7|734.28|726.68|6
1654419200000|2022-06-05 08:53:20|734.34|726.74|734.69|727.09|734.71|727.11|734.34|726.74|17
1654419210000|2022-06-05 08:53:30|734.7|727.1|734.69|727.09|734.7|727.1|734.69|727.09|2
1654419220000|2022-06-05 08:53:40|734.71|727.11|734.77|727.17|734.77|727.17|734.7|727.1|5
1654419230000|2022-06-05 08:53:50|734.75|727.15|734.73|727.13|734.77|727.17|734.73|727.13|3
1654419240000|2022-06-05 08:54:00|734.72|727.12|734.88|727.28|734.91|727.31|734.72|727.12|6
1654419250000|2022-06-05 08:54:10|734.89|727.29|734.89|727.29|734.92|727.32|734.89|727.29|3
1654419270000|2022-06-05 08:54:30|734.92|727.32|734.96|727.36|734.96|727.36|734.85|727.25|10
1654419280000|2022-06-05 08:54:40|734.89|727.29|734.88|727.28|734.89|727.29|734.88|727.28|4
1654419290000|2022-06-05 08:54:50|734.89|727.29|735.51|727.91|735.54|727.94|734.86|727.26|10
1654419300000|2022-06-05 08:55:00|735.5|727.9|735.63|728.03|735.64|728.04|735.5|727.9|12
1654419310000|2022-06-05 08:55:10|735.61|728.01|734.9|727.3|735.61|728.01|734.9|727.3|19
1654419320000|2022-06-05 08:55:20|734.91|727.31|734.9|727.3|734.91|727.31|734.9|727.3|4
1654419330000|2022-06-05 08:55:30|734.91|727.31|734.9|727.3|734.91|727.31|734.89|727.29|4
1654419340000|2022-06-05 08:55:40|734.89|727.29|734.9|727.3|734.91|727.31|734.83|727.23|11
1654419350000|2022-06-05 08:55:50|734.89|727.29|734.89|727.29|734.89|727.29|734.88|727.28|5
1654419360000|2022-06-05 08:56:00|734.88|727.28|735.06|727.46|735.08|727.48|734.88|727.28|12
1654419370000|2022-06-05 08:56:10|735.07|727.47|735.05|727.45|735.11|727.51|734.97|727.37|12
1654419380000|2022-06-05 08:56:20|735.06|727.46|735.12|727.52|735.12|727.52|735.05|727.45|8
1654419390000|2022-06-05 08:56:30|735.13|727.53|735.14|727.54|735.15|727.55|735.12|727.52|8
1654419400000|2022-06-05 08:56:40|735.09|727.49|735.05|727.45|735.14|727.54|735|727.4|18
1654419410000|2022-06-05 08:56:50|735.02|727.42|734.28|726.68|735.08|727.48|734.18|726.58|20
1654419420000|2022-06-05 08:57:00|734.3|726.7|734.22|726.62|734.33|726.73|734.16|726.56|19
1654419430000|2022-06-05 08:57:10|734.21|726.61|734.79|727.19|734.82|727.22|734.19|726.59|14
1654419440000|2022-06-05 08:57:20|734.78|727.18|734.84|727.24|734.85|727.25|734.78|727.18|10
1654419450000|2022-06-05 08:57:30|734.85|727.25|734.83|727.23|734.85|727.25|734.82|727.22|6
1654419460000|2022-06-05 08:57:40|734.86|727.26|734.83|727.23|734.86|727.26|734.79|727.19|9
1654419470000|2022-06-05 08:57:50|734.8|727.2|734.77|727.17|734.81|727.21|734.77|727.17|3
1654419480000|2022-06-05 08:58:00|734.83|727.23|734.8|727.2|734.83|727.23|734.76|727.16|7
1654419490000|2022-06-05 08:58:10|734.83|727.23|734.97|727.37|734.98|727.38|734.79|727.19|16
1654419500000|2022-06-05 08:58:20|735|727.4|734.96|727.36|735|727.4|734.96|727.36|11
1654419510000|2022-06-05 08:58:30|734.95|727.35|734.88|727.28|734.95|727.35|734.81|727.21|14
1654419520000|2022-06-05 08:58:40|734.87|727.27|734.78|727.18|734.88|727.28|734.78|727.18|14
1654419530000|2022-06-05 08:58:50|734.79|727.19|734.28|726.68|734.79|727.19|734.26|726.66|18
1654419540000|2022-06-05 08:59:00|734.25|726.65|734.26|726.66|734.27|726.67|734.24|726.64|14
1654419550000|2022-06-05 08:59:10|734.27|726.67|734.17|726.57|734.29|726.69|734.07|726.47|14
1654419560000|2022-06-05 08:59:20|734.14|726.54|734.14|726.54|734.2|726.6|734.08|726.48|22
1654419570000|2022-06-05 08:59:30|734.13|726.53|734.1|726.5|734.13|726.53|734.08|726.48|7
1654419580000|2022-06-05 08:59:40|734.11|726.51|734.28|726.68|734.28|726.68|734.11|726.51|4
1654419590000|2022-06-05 08:59:50|734.29|726.69|734.12|726.52|734.29|726.69|734.09|726.49|7
1654419600000|2022-06-05 09:00:00|734.11|726.51|734|726.4|734.11|726.51|733.99|726.39|14
1654419610000|2022-06-05 09:00:10|734.16|726.56|734.26|726.66|734.26|726.66|734.14|726.54|13
1654419620000|2022-06-05 09:00:20|734.2|726.6|734.01|726.41|734.24|726.64|734.01|726.41|13
1654419630000|2022-06-05 09:00:30|734.02|726.42|734.01|726.41|734.06|726.46|733.96|726.36|23
1654419640000|2022-06-05 09:00:40|734.02|726.42|733.93|726.33|734.02|726.42|733.84|726.24|24
1654419650000|2022-06-05 09:00:50|733.91|726.31|733.89|726.29|733.93|726.33|733.89|726.29|10
1654419660000|2022-06-05 09:01:00|733.9|726.3|733.75|726.15|733.9|726.3|733.72|726.12|16
1654419670000|2022-06-05 09:01:10|733.76|726.16|734.02|726.42|734.02|726.42|733.75|726.15|11
1654419680000|2022-06-05 09:01:20|734.03|726.43|733.92|726.32|734.03|726.43|733.9|726.3|13
1654419690000|2022-06-05 09:01:30|733.93|726.33|734.02|726.42|734.02|726.42|733.88|726.28|15
1654419700000|2022-06-05 09:01:40|733.94|726.34|733.85|726.25|733.94|726.34|733.85|726.25|7
1654419710000|2022-06-05 09:01:50|733.86|726.26|733.84|726.24|733.87|726.27|733.84|726.24|7
1654419720000|2022-06-05 09:02:00|733.85|726.25|734.06|726.46|734.12|726.52|733.8|726.2|19
1654419730000|2022-06-05 09:02:10|734.05|726.45|733.94|726.34|734.07|726.47|733.84|726.24|14
1654419740000|2022-06-05 09:02:20|733.96|726.36|733.91|726.31|733.96|726.36|733.79|726.19|14
1654419750000|2022-06-05 09:02:30|733.92|726.32|734|726.4|734.03|726.43|733.89|726.29|15
1654419760000|2022-06-05 09:02:40|733.91|726.31|733.78|726.18|733.91|726.31|733.77|726.17|10
1654419770000|2022-06-05 09:02:50|733.79|726.19|734.03|726.43|734.03|726.43|733.79|726.19|14
1654419780000|2022-06-05 09:03:00|734.01|726.41|734.02|726.42|734.05|726.45|733.92|726.32|15
1654419790000|2022-06-05 09:03:10|734.06|726.46|734.03|726.43|734.08|726.48|733.95|726.35|17
1654419800000|2022-06-05 09:03:20|733.97|726.37|734.06|726.46|734.06|726.46|733.91|726.31|17
1654419810000|2022-06-05 09:03:30|734.07|726.47|733.97|726.37|734.07|726.47|733.97|726.37|14
1654419820000|2022-06-05 09:03:40|733.96|726.36|734.01|726.41|734.02|726.42|733.95|726.35|13
1654419830000|2022-06-05 09:03:50|734.02|726.42|733.95|726.35|734.02|726.42|733.95|726.35|9
1654419840000|2022-06-05 09:04:00|733.92|726.32|733.8|726.2|733.92|726.32|733.78|726.18|12
1654419850000|2022-06-05 09:04:10|733.81|726.21|734.1|726.5|734.13|726.53|733.81|726.21|18
1654419860000|2022-06-05 09:04:20|734.09|726.49|733.83|726.23|734.1|726.5|733.8|726.2|25
1654419870000|2022-06-05 09:04:30|733.85|726.25|733.79|726.19|733.87|726.27|733.71|726.11|19
1654419880000|2022-06-05 09:04:40|733.78|726.18|733.94|726.34|733.94|726.34|733.72|726.12|20
1654419890000|2022-06-05 09:04:50|733.93|726.33|733.91|726.31|733.99|726.39|733.88|726.28|17
1654419900000|2022-06-05 09:05:00|733.86|726.26|733.84|726.24|733.87|726.27|733.75|726.15|21
1654419910000|2022-06-05 09:05:10|733.83|726.23|733.8|726.2|733.86|726.26|733.8|726.2|7
1654419920000|2022-06-05 09:05:20|733.83|726.23|733.84|726.24|733.86|726.26|733.82|726.22|14
1654419930000|2022-06-05 09:05:30|733.78|726.18|733.72|726.12|733.83|726.23|733.72|726.12|13
1654419940000|2022-06-05 09:05:40|733.73|726.13|733.35|725.75|733.74|726.14|733.35|725.75|13
1654419950000|2022-06-05 09:05:50|733.36|725.76|733.09|725.49|733.36|725.76|733.06|725.46|22
1654419960000|2022-06-05 09:06:00|733.05|725.45|733.08|725.48|733.18|725.58|732.94|725.34|21
1654419970000|2022-06-05 09:06:10|733.09|725.49|733.62|726.02|733.63|726.03|733.09|725.49|18
1654419980000|2022-06-05 09:06:20|733.63|726.03|733.45|725.85|733.63|726.03|733.44|725.84|8
1654419990000|2022-06-05 09:06:30|733.65|726.05|733.27|725.67|733.82|726.22|733.23|725.63|25
1654420000000|2022-06-05 09:06:40|733.29|725.69|733.3|725.7|733.32|725.72|733.22|725.62|17
1654420010000|2022-06-05 09:06:50|733.29|725.69|733.01|725.41|733.29|725.69|732.98|725.38|21
1654420020000|2022-06-05 09:07:00|732.99|725.39|732.94|725.34|733.09|725.49|732.93|725.33|20
1654420030000|2022-06-05 09:07:10|732.93|725.33|733.14|725.54|733.14|725.54|732.93|725.33|16
1654420040000|2022-06-05 09:07:20|733.13|725.53|733.09|725.49|733.17|725.57|733.09|725.49|12
1654420050000|2022-06-05 09:07:30|733.1|725.5|733.11|725.51|733.11|725.51|733.06|725.46|17
1654420060000|2022-06-05 09:07:40|733.13|725.53|733.14|725.54|733.16|725.56|733.09|725.49|15
1654420070000|2022-06-05 09:07:50|733.15|725.55|733.68|726.08|733.71|726.11|733.1|725.5|21
1654420080000|2022-06-05 09:08:00|733.69|726.09|733.74|726.14|733.75|726.15|733.68|726.08|13
1654420090000|2022-06-05 09:08:10|733.72|726.12|733.54|725.94|733.72|726.12|733.46|725.86|11
1654420100000|2022-06-05 09:08:20|733.53|725.93|733.26|725.66|733.53|725.93|733.24|725.64|19
1654420110000|2022-06-05 09:08:30|733.13|725.53|733.05|725.45|733.14|725.54|732.99|725.39|21
1654420120000|2022-06-05 09:08:40|733.04|725.44|732.97|725.37|733.07|725.47|732.92|725.32|16
1654420130000|2022-06-05 09:08:50|732.95|725.35|732.91|725.31|732.95|725.35|732.89|725.29|12
1654420140000|2022-06-05 09:09:00|732.9|725.3|732.85|725.25|732.91|725.31|732.84|725.24|21
1654420150000|2022-06-05 09:09:10|732.84|725.24|732.85|725.25|732.86|725.26|732.84|725.24|8
1654420160000|2022-06-05 09:09:20|732.84|725.24|732.99|725.39|732.99|725.39|732.84|725.24|14
1654420170000|2022-06-05 09:09:30|733|725.4|733.03|725.43|733.05|725.45|733|725.4|13
1654420180000|2022-06-05 09:09:40|733.01|725.41|732.99|725.39|733.03|725.43|732.95|725.35|14
1654420190000|2022-06-05 09:09:50|733|725.4|732.94|725.34|733|725.4|732.92|725.32|17
1654420200000|2022-06-05 09:10:00|732.88|725.28|732.8|725.2|732.88|725.28|732.79|725.19|11
1654420210000|2022-06-05 09:10:10|732.78|725.18|732.74|725.14|732.82|725.22|732.73|725.13|17
1654420220000|2022-06-05 09:10:20|732.73|725.13|732.24|724.64|732.73|725.13|732.18|724.58|24
1654420230000|2022-06-05 09:10:30|732.18|724.58|732.1|724.5|732.19|724.59|732.1|724.5|15
1654420240000|2022-06-05 09:10:40|732.09|724.49|732|724.4|732.1|724.5|731.92|724.32|16
1654420250000|2022-06-05 09:10:50|731.88|724.28|731.86|724.26|732.01|724.41|731.86|724.26|13
1654420260000|2022-06-05 09:11:00|731.95|724.35|731.85|724.25|731.95|724.35|731.81|724.21|10
1654420270000|2022-06-05 09:11:10|731.86|724.26|731.93|724.33|731.93|724.33|731.83|724.23|10
1654420280000|2022-06-05 09:11:20|731.9|724.3|731.82|724.22|731.91|724.31|731.82|724.22|6
1654420290000|2022-06-05 09:11:30|731.8|724.2|731.86|724.26|731.93|724.33|731.76|724.16|20
1654420300000|2022-06-05 09:11:40|731.9|724.3|731.73|724.13|731.93|724.33|731.73|724.13|12
1654420310000|2022-06-05 09:11:50|731.75|724.15|730.34|722.74|731.75|724.15|730.28|722.68|23
1654420320000|2022-06-05 09:12:00|730.33|722.73|730.29|722.69|730.76|723.16|730.07|722.47|32
1654420330000|2022-06-05 09:12:10|730.32|722.72|730.79|723.19|730.82|723.22|730.26|722.66|18
1654420340000|2022-06-05 09:12:20|730.81|723.21|730.77|723.17|730.86|723.26|730.77|723.17|12
1654420350000|2022-06-05 09:12:30|730.78|723.18|730.83|723.23|730.91|723.31|730.78|723.18|18
1654420360000|2022-06-05 09:12:40|730.84|723.24|730.75|723.15|730.84|723.24|730.52|722.92|17
1654420370000|2022-06-05 09:12:50|730.76|723.16|730.53|722.93|730.78|723.18|730.53|722.93|17
1654420380000|2022-06-05 09:13:00|730.55|722.95|730.82|723.22|731.02|723.42|730.54|722.94|20
1654420390000|2022-06-05 09:13:10|730.78|723.18|730.84|723.24|730.89|723.29|730.78|723.18|13
1654420400000|2022-06-05 09:13:20|730.85|723.25|730.93|723.33|730.93|723.33|730.85|723.25|16
1654420410000|2022-06-05 09:13:30|730.94|723.34|731.59|723.99|731.61|724.01|730.87|723.27|21
1654420420000|2022-06-05 09:13:40|731.57|723.97|731.48|723.88|731.66|724.06|731.48|723.88|14
1654420430000|2022-06-05 09:13:50|731.51|723.91|731.51|723.91|731.54|723.94|731.47|723.87|13
1654420440000|2022-06-05 09:14:00|731.54|723.94|731.73|724.13|731.74|724.14|731.5|723.9|11
1654420450000|2022-06-05 09:14:10|731.74|724.14|731.66|724.06|731.74|724.14|731.64|724.04|12
1654420460000|2022-06-05 09:14:20|731.69|724.09|731.31|723.71|731.69|724.09|731.31|723.71|6
1654420470000|2022-06-05 09:14:30|731.3|723.7|731.09|723.49|731.3|723.7|731.09|723.49|12
1654420480000|2022-06-05 09:14:40|731.08|723.48|730.97|723.37|731.16|723.56|730.93|723.33|18
1654420490000|2022-06-05 09:14:50|730.98|723.38|730.9|723.3|730.98|723.38|730.89|723.29|12
1654420500000|2022-06-05 09:15:00|730.87|723.27|730.83|723.23|730.88|723.28|730.8|723.2|9
1654420510000|2022-06-05 09:15:10|730.82|723.22|730.72|723.12|730.82|723.22|727.45|722.69|26
1654420520000|2022-06-05 09:15:20|730.75|723.15|730.44|722.84|730.85|723.25|730.44|722.84|19
1654420530000|2022-06-05 09:15:30|730.41|722.81|730.63|723.03|730.65|723.05|730.33|722.73|14
1654420540000|2022-06-05 09:15:40|730.62|723.02|730.62|723.02|730.72|723.12|730.62|723.02|13
1654420550000|2022-06-05 09:15:50|730.51|722.91|730.32|722.72|730.51|722.91|730.31|722.71|13
1654420560000|2022-06-05 09:16:00|730.33|722.73|730.59|722.99|730.6|723|730.27|722.67|15
1654420570000|2022-06-05 09:16:10|730.52|722.92|731.14|723.54|731.14|723.54|730.5|722.9|17
1654420580000|2022-06-05 09:16:20|731.16|723.56|732.19|724.59|732.31|724.71|731.16|723.56|26
1654420590000|2022-06-05 09:16:30|732.2|724.6|732.16|724.56|732.23|724.63|732.16|724.56|12
1654420600000|2022-06-05 09:16:40|732.11|724.51|732.02|724.42|732.16|724.56|731.97|724.37|6
1654420610000|2022-06-05 09:16:50|732.03|724.43|732.02|724.42|732.03|724.43|731.99|724.39|7
1654420620000|2022-06-05 09:17:00|732.04|724.44|731.89|724.29|732.05|724.45|731.88|724.28|9
1654420630000|2022-06-05 09:17:10|731.88|724.28|732.08|724.48|732.08|724.48|731.88|724.28|8
1654420640000|2022-06-05 09:17:20|732.07|724.47|732.08|724.48|732.08|724.48|732.07|724.47|2
1654420650000|2022-06-05 09:17:30|732.09|724.49|732.03|724.43|732.11|724.51|732.03|724.43|7
1654420660000|2022-06-05 09:17:40|732.02|724.42|732.07|724.47|732.07|724.47|732.01|724.41|14
1654420670000|2022-06-05 09:17:50|732.06|724.46|732.44|724.84|732.44|724.84|731.96|724.36|12
1654420680000|2022-06-05 09:18:00|732.45|724.85|732.25|724.65|732.59|724.99|732.23|724.63|18
1654420690000|2022-06-05 09:18:10|732.26|724.66|732.24|724.64|732.28|724.68|732.23|724.63|14
1654420700000|2022-06-05 09:18:20|732.23|724.63|732.25|724.65|732.25|724.65|732.23|724.63|3
1654420710000|2022-06-05 09:18:30|732.27|724.67|732.23|724.63|732.29|724.69|732.23|724.63|14
1654420720000|2022-06-05 09:18:40|732.24|724.64|732.25|724.65|732.25|724.65|732.22|724.62|5
1654420730000|2022-06-05 09:18:50|732.24|724.64|732.59|724.99|732.61|725.01|732.24|724.64|17
1654420740000|2022-06-05 09:19:00|732.6|725|732.63|725.03|732.64|725.04|732.57|724.97|11
1654420750000|2022-06-05 09:19:10|732.64|725.04|732.58|724.98|732.65|725.05|732.58|724.98|9
1654420760000|2022-06-05 09:19:20|732.59|724.99|732.62|725.02|732.63|725.03|732.55|724.95|18
1654420770000|2022-06-05 09:19:30|732.63|725.03|732.66|725.06|732.67|725.07|732.57|724.97|8
1654420780000|2022-06-05 09:19:40|732.67|725.07|732.65|725.05|732.67|725.07|732.65|725.05|3
1654420790000|2022-06-05 09:19:50|732.66|725.06|732.6|725|732.67|725.07|732.57|724.97|13
1654420800000|2022-06-05 09:20:00|732.58|724.98|732.64|725.04|732.64|725.04|732.58|724.98|13
1654420810000|2022-06-05 09:20:10|732.62|725.02|732.69|725.09|732.73|725.13|732.57|724.97|16
1654420820000|2022-06-05 09:20:20|732.73|725.13|732.71|725.11|732.78|725.18|732.69|725.09|16
1654420830000|2022-06-05 09:20:30|732.66|725.06|732.73|725.13|732.74|725.14|732.66|725.06|16
1654420840000|2022-06-05 09:20:40|732.72|725.12|732.69|725.09|732.74|725.14|732.69|725.09|15
1654420850000|2022-06-05 09:20:50|732.68|725.08|732.75|725.15|732.75|725.15|732.64|725.04|17
1654420860000|2022-06-05 09:21:00|732.76|725.16|732.74|725.14|732.77|725.17|732.71|725.11|16
1654420870000|2022-06-05 09:21:10|732.72|725.12|732.78|725.18|732.82|725.22|732.67|725.07|19
1654420880000|2022-06-05 09:21:20|732.79|725.19|732.8|725.2|732.81|725.21|731.97|724.37|16
1654420890000|2022-06-05 09:21:30|732.81|725.21|732.81|725.21|732.83|725.23|732.81|725.21|7
1654420900000|2022-06-05 09:21:40|732.84|725.24|732.81|725.21|732.84|725.24|732.79|725.19|8
1654420910000|2022-06-05 09:21:50|732.79|725.19|732.83|725.23|732.85|725.25|732.79|725.19|11
1654420920000|2022-06-05 09:22:00|732.84|725.24|732.76|725.16|732.84|725.24|732.75|725.15|10
1654420930000|2022-06-05 09:22:10|732.59|724.99|732.23|724.63|732.59|724.99|732.21|724.61|21
1654420940000|2022-06-05 09:22:20|732.22|724.62|731.24|723.64|732.22|724.62|731.24|723.64|23
1654420950000|2022-06-05 09:22:30|731.23|723.63|730.53|722.93|731.23|723.63|730.53|722.93|21
1654420960000|2022-06-05 09:22:40|730.55|722.95|730.79|723.19|730.88|723.28|730.55|722.95|15
1654420970000|2022-06-05 09:22:50|730.75|723.15|730.69|723.09|730.77|723.17|730.65|723.05|17
1654420980000|2022-06-05 09:23:00|730.68|723.08|730.24|722.64|730.69|723.09|730.13|722.53|27
1654420990000|2022-06-05 09:23:10|730.22|722.62|730.23|722.63|730.26|722.66|730.2|722.6|14
1654421000000|2022-06-05 09:23:20|730.22|722.62|730.24|722.64|730.3|722.7|729.97|722.37|19
1654421010000|2022-06-05 09:23:30|730.25|722.65|730.55|722.95|730.55|722.95|730.12|722.52|15
1654421020000|2022-06-05 09:23:40|730.58|722.98|730.56|722.96|730.66|723.06|730.52|722.92|20
1654421030000|2022-06-05 09:23:50|730.55|722.95|730.57|722.97|730.63|723.03|730.53|722.93|21
1654421040000|2022-06-05 09:24:00|730.56|722.96|730.95|723.35|730.98|723.38|730.56|722.96|21
1654421050000|2022-06-05 09:24:10|730.94|723.34|730.94|723.34|730.95|723.35|730.9|723.3|13
1654421060000|2022-06-05 09:24:20|730.92|723.32|730.94|723.34|730.94|723.34|730.89|723.29|9
1654421070000|2022-06-05 09:24:30|730.95|723.35|730.94|723.34|730.99|723.39|730.91|723.31|13
1654421080000|2022-06-05 09:24:40|730.95|723.35|730.93|723.33|730.95|723.35|730.89|723.29|12
1654421090000|2022-06-05 09:24:50|730.91|723.31|730.95|723.35|730.95|723.35|730.9|723.3|14
1654421100000|2022-06-05 09:25:00|730.96|723.36|730.96|723.36|731.02|723.42|730.94|723.34|15
1654421110000|2022-06-05 09:25:10|730.98|723.38|731.01|723.41|731.01|723.41|730.98|723.38|3
1654421120000|2022-06-05 09:25:20|731|723.4|730.41|722.81|731.01|723.41|730.32|722.72|15
1654421130000|2022-06-05 09:25:30|730.59|722.99|730.87|723.27|730.93|723.33|730.59|722.99|18
1654421140000|2022-06-05 09:25:40|730.86|723.26|730.77|723.17|730.87|723.27|730.77|723.17|11
1654421150000|2022-06-05 09:25:50|730.78|723.18|730.78|723.18|730.79|723.19|730.76|723.16|4
1654421160000|2022-06-05 09:26:00|730.76|723.16|730.83|723.23|730.92|723.32|730.75|723.15|15
1654421170000|2022-06-05 09:26:10|730.84|723.24|731.04|723.44|731.04|723.44|730.82|723.22|15
1654421180000|2022-06-05 09:26:20|731.14|723.54|731.55|723.95|731.59|723.99|731.14|723.54|16
1654421190000|2022-06-05 09:26:30|731.57|723.97|731.6|724|731.6|724|731.49|723.89|15
1654421200000|2022-06-05 09:26:40|731.59|723.99|731.61|724.01|731.65|724.05|731.58|723.98|16
1654421210000|2022-06-05 09:26:50|731.75|724.15|732.79|725.19|732.81|725.21|731.62|724.02|21
1654421220000|2022-06-05 09:27:00|732.8|725.2|732.52|724.92|732.81|725.21|732.5|724.9|21
1654421230000|2022-06-05 09:27:10|732.57|724.97|732.49|724.89|732.58|724.98|732.48|724.88|16
1654421240000|2022-06-05 09:27:20|732.48|724.88|732.51|724.91|732.54|724.94|732.41|724.81|17
1654421250000|2022-06-05 09:27:30|732.52|724.92|732.54|724.94|732.6|725|732.52|724.92|14
1654421260000|2022-06-05 09:27:40|732.55|724.95|732.57|724.97|732.58|724.98|732.55|724.95|5
1654421270000|2022-06-05 09:27:50|732.58|724.98|732.76|725.16|732.79|725.19|732.58|724.98|18
1654421280000|2022-06-05 09:28:00|732.74|725.14|732.77|725.17|732.9|725.3|732.64|725.04|30
1654421290000|2022-06-05 09:28:10|732.78|725.18|732.84|725.24|732.88|725.28|732.78|725.18|13
1654421300000|2022-06-05 09:28:20|732.85|725.25|732.34|724.74|732.88|725.28|732.28|724.68|22
1654421310000|2022-06-05 09:28:30|732.35|724.75|732.33|724.73|732.35|724.75|732.33|724.73|3
1654421320000|2022-06-05 09:28:40|732.32|724.72|732.32|724.72|732.32|724.72|732.32|724.72|1
1654421330000|2022-06-05 09:28:50|732.31|724.71|732.03|724.43|732.31|724.71|732.02|724.42|13
1654421340000|2022-06-05 09:29:00|732.02|724.42|731.96|724.36|732.02|724.42|731.91|724.31|15
1654421350000|2022-06-05 09:29:10|731.98|724.38|731.99|724.39|731.99|724.39|731.97|724.37|6
1654421360000|2022-06-05 09:29:20|731.98|724.38|731.99|724.39|731.99|724.39|731.98|724.38|4
1654421370000|2022-06-05 09:29:30|731.98|724.38|732|724.4|732|724.4|731.98|724.38|5
1654421380000|2022-06-05 09:29:40|731.98|724.38|731.97|724.37|731.99|724.39|731.96|724.36|7
1654421390000|2022-06-05 09:29:50|731.98|724.38|732|724.4|732.02|724.42|731.98|724.38|4
1654421400000|2022-06-05 09:30:00|731.99|724.39|731.78|724.18|732.03|724.43|731.77|724.17|16
1654421410000|2022-06-05 09:30:10|731.79|724.19|731.73|724.13|731.8|724.2|731.67|724.07|15
1654421420000|2022-06-05 09:30:20|731.69|724.09|731.66|724.06|731.75|724.15|731.66|724.06|12
1654421430000|2022-06-05 09:30:30|731.71|724.11|731.68|724.08|731.72|724.12|731.66|724.06|10
1654421440000|2022-06-05 09:30:40|731.71|724.11|731.94|724.34|731.99|724.39|731.69|724.09|22
1654421450000|2022-06-05 09:30:50|731.9|724.3|732.07|724.47|732.07|724.47|731.84|724.24|7
1654421460000|2022-06-05 09:31:00|732.08|724.48|732.08|724.48|732.12|724.52|732.08|724.48|11
1654421470000|2022-06-05 09:31:10|732.09|724.49|732.6|725|732.61|725.01|732.07|724.47|16
1654421480000|2022-06-05 09:31:20|732.57|724.97|732.67|725.07|732.71|725.11|732.5|724.9|19
1654421490000|2022-06-05 09:31:30|732.53|724.93|732.72|725.12|732.72|725.12|732.52|724.92|13
1654421500000|2022-06-05 09:31:40|732.71|725.11|732.77|725.17|732.77|725.17|732.67|725.07|20
1654421510000|2022-06-05 09:31:50|732.78|725.18|732.76|725.16|732.79|725.19|732.7|725.1|14
1654421520000|2022-06-05 09:32:00|732.79|725.19|732.38|724.78|732.91|725.31|732.38|724.78|15
1654421530000|2022-06-05 09:32:10|732.23|724.63|732.24|724.64|732.26|724.66|732.18|724.58|15
1654421540000|2022-06-05 09:32:20|732.59|724.99|732.58|724.98|732.74|725.14|732.51|724.91|15
1654421550000|2022-06-05 09:32:30|732.59|724.99|732.58|724.98|732.61|725.01|732.55|724.95|17
1654421560000|2022-06-05 09:32:40|732.59|724.99|732.37|724.77|732.64|725.04|732.3|724.7|17
1654421570000|2022-06-05 09:32:50|732.38|724.78|732.68|725.08|732.68|725.08|732.35|724.75|11
1654421580000|2022-06-05 09:33:00|732.69|725.09|732.39|724.79|732.7|725.1|732.33|724.73|21
1654421590000|2022-06-05 09:33:10|732.38|724.78|732.39|724.79|732.39|724.79|732.38|724.78|6
1654421600000|2022-06-05 09:33:20|732.38|724.78|732.39|724.79|732.4|724.8|732.38|724.78|5
1654421610000|2022-06-05 09:33:30|732.4|724.8|732.33|724.73|732.4|724.8|732.32|724.72|6
1654421620000|2022-06-05 09:33:40|732.32|724.72|732.69|725.09|732.73|725.13|732.32|724.72|13
1654421630000|2022-06-05 09:33:50|732.68|725.08|732.69|725.09|732.73|725.13|732.66|725.06|25
1654421640000|2022-06-05 09:34:00|732.68|725.08|732.33|724.73|732.7|725.1|732.31|724.71|17
1654421650000|2022-06-05 09:34:10|732.34|724.74|731.44|723.84|732.34|724.74|731.44|723.84|19
1654421660000|2022-06-05 09:34:20|731.45|723.85|731.41|723.81|731.45|723.85|731.38|723.78|11
1654421670000|2022-06-05 09:34:30|731.38|723.78|731.05|723.45|731.38|723.78|731.04|723.44|12
1654421680000|2022-06-05 09:34:40|731.07|723.47|731.27|723.67|731.28|723.68|731.06|723.46|22
1654421690000|2022-06-05 09:34:50|731.29|723.69|731.26|723.66|731.29|723.69|731.05|723.45|15
1654421700000|2022-06-05 09:35:00|731.27|723.67|731.14|723.54|731.3|723.7|731.14|723.54|11
1654421710000|2022-06-05 09:35:10|731.16|723.56|731.04|723.44|731.19|723.59|731.02|723.42|18
1654421720000|2022-06-05 09:35:20|731.05|723.45|731.18|723.58|731.18|723.58|731.05|723.45|11
1654421730000|2022-06-05 09:35:30|731.17|723.57|731.15|723.55|731.17|723.57|731.14|723.54|6
1654421740000|2022-06-05 09:35:40|731.16|723.56|731.15|723.55|731.18|723.58|731.14|723.54|13
1654421750000|2022-06-05 09:35:50|731.13|723.53|731.12|723.52|731.13|723.53|731.12|723.52|4
1654421760000|2022-06-05 09:36:00|731.09|723.49|731.08|723.48|731.09|723.49|731.06|723.46|7
1654421770000|2022-06-05 09:36:10|731|723.4|730.39|722.79|731.01|723.41|730.39|722.79|17
1654421780000|2022-06-05 09:36:20|730.4|722.8|729.72|722.12|730.4|722.8|729.72|722.12|23
1654421790000|2022-06-05 09:36:30|729.73|722.13|730.11|722.51|730.13|722.53|729.73|722.13|14
1654421800000|2022-06-05 09:36:40|730.05|722.45|729.34|721.74|730.05|722.45|729.3|721.7|25
1654421810000|2022-06-05 09:36:50|729.35|721.75|729.72|722.12|729.72|722.12|729.35|721.75|20
1654421820000|2022-06-05 09:37:00|729.74|722.14|729.35|721.75|729.74|722.14|729.26|721.66|26
1654421830000|2022-06-05 09:37:10|729.34|721.74|728.48|720.88|729.34|721.74|728.47|720.87|25
1654421840000|2022-06-05 09:37:20|728.5|720.9|728.88|721.28|729.01|721.41|728.5|720.9|23
1654421850000|2022-06-05 09:37:30|728.86|721.26|728.97|721.37|729|721.4|728.83|721.23|16
1654421860000|2022-06-05 09:37:40|728.98|721.38|729.63|722.03|729.63|722.03|728.98|721.38|20
1654421870000|2022-06-05 09:37:50|729.64|722.04|729.51|721.91|729.64|722.04|729.51|721.91|17
1654421880000|2022-06-05 09:38:00|729.52|721.92|729.57|721.97|729.6|722|729.33|721.73|21
1654421890000|2022-06-05 09:38:10|729.56|721.96|729.65|722.05|729.66|722.06|729.56|721.96|15
1654421900000|2022-06-05 09:38:20|729.64|722.04|729.66|722.06|729.67|722.07|729.63|722.03|8
1654421910000|2022-06-05 09:38:30|729.63|722.03|729.8|722.2|729.81|722.21|729.63|722.03|18
1654421920000|2022-06-05 09:38:40|729.81|722.21|730.2|722.6|730.58|722.98|729.77|722.17|23
1654421930000|2022-06-05 09:38:50|730.17|722.57|730.56|722.96|730.57|722.97|730.17|722.57|17
1654421940000|2022-06-05 09:39:00|730.53|722.93|730.23|722.63|730.53|722.93|730.17|722.57|18
1654421950000|2022-06-05 09:39:10|730.22|722.62|730.19|722.59|730.26|722.66|730.17|722.57|12
1654421960000|2022-06-05 09:39:20|730.2|722.6|730.33|722.73|730.36|722.76|730.2|722.6|18
1654421970000|2022-06-05 09:39:30|730.32|722.72|730.09|722.49|730.32|722.72|730.02|722.42|6
1654421980000|2022-06-05 09:39:40|730.14|722.54|730.14|722.54|730.14|722.54|730.14|722.54|1
1654421990000|2022-06-05 09:39:50|730.15|722.55|730.75|723.15|730.75|723.15|730.15|722.55|13
1654422000000|2022-06-05 09:40:00|730.76|723.16|730.96|723.36|730.96|723.36|730.76|723.16|10
1654422010000|2022-06-05 09:40:10|730.94|723.34|730.27|722.67|731.1|723.5|730.27|722.67|12
1654422020000|2022-06-05 09:40:20|730.3|722.7|730.24|722.64|730.36|722.76|730.19|722.59|16
1654422030000|2022-06-05 09:40:30|730.25|722.65|730.3|722.7|730.3|722.7|730.25|722.65|3
1654422040000|2022-06-05 09:40:40|730.33|722.73|730.66|723.06|730.68|723.08|730.33|722.73|21
1654422050000|2022-06-05 09:40:50|730.65|723.05|730.73|723.13|730.73|723.13|730.64|723.04|18
1654422060000|2022-06-05 09:41:00|730.72|723.12|730.76|723.16|730.76|723.16|730.65|723.05|14
1654422070000|2022-06-05 09:41:10|730.73|723.13|731.02|723.42|731.03|723.43|730.73|723.13|22
1654422080000|2022-06-05 09:41:20|730.97|723.37|730.98|723.38|731.03|723.43|730.84|723.24|12
1654422090000|2022-06-05 09:41:30|731|723.4|731.08|723.48|731.08|723.48|730.95|723.35|14
1654422100000|2022-06-05 09:41:40|731.04|723.44|730.93|723.33|731.11|723.51|730.93|723.33|21
1654422110000|2022-06-05 09:41:50|730.91|723.31|731.09|723.49|731.09|723.49|730.91|723.31|15
1654422120000|2022-06-05 09:42:00|731.11|723.51|731.58|723.98|731.61|724.01|731.11|723.51|19
1654422130000|2022-06-05 09:42:10|731.57|723.97|731.59|723.99|731.59|723.99|731.57|723.97|9
1654422140000|2022-06-05 09:42:20|731.57|723.97|732.5|724.9|732.54|724.94|731.57|723.97|23
1654422150000|2022-06-05 09:42:30|732.49|724.89|732.3|724.7|732.53|724.93|732.3|724.7|14
1654422160000|2022-06-05 09:42:40|732.37|724.77|733.7|726.1|733.7|726.1|732.37|724.77|22
1654422170000|2022-06-05 09:42:50|733.64|726.04|734.19|726.59|734.61|727.01|733.64|726.04|28
1654422180000|2022-06-05 09:43:00|734.2|726.6|734.32|726.72|734.34|726.74|734.09|726.49|14
1654422190000|2022-06-05 09:43:10|734.29|726.69|734.51|726.91|734.57|726.97|734.29|726.69|18
1654422200000|2022-06-05 09:43:20|734.52|726.92|734.1|726.5|734.53|726.93|734.1|726.5|17
1654422210000|2022-06-05 09:43:30|734.11|726.51|734.22|726.62|734.23|726.63|733.95|726.35|19
1654422220000|2022-06-05 09:43:40|734.23|726.63|734.27|726.67|734.27|726.67|734.13|726.53|15
1654422230000|2022-06-05 09:43:50|734.25|726.65|734.23|726.63|734.27|726.67|734.19|726.59|19
1654422240000|2022-06-05 09:44:00|734.24|726.64|734.11|726.51|734.25|726.65|734.11|726.51|17
1654422250000|2022-06-05 09:44:10|734.09|726.49|734.07|726.47|734.09|726.49|734.02|726.42|21
1654422260000|2022-06-05 09:44:20|734.06|726.46|734.08|726.48|734.16|726.56|733.94|726.34|17
1654422270000|2022-06-05 09:44:30|734.09|726.49|734.1|726.5|734.12|726.52|733.87|726.27|16
1654422280000|2022-06-05 09:44:40|734.11|726.51|734.06|726.46|734.18|726.58|734.03|726.43|14
1654422290000|2022-06-05 09:44:50|734.03|726.43|734.02|726.42|734.04|726.44|733.95|726.35|10
1654422300000|2022-06-05 09:45:00|734|726.4|733.96|726.36|734.06|726.46|733.93|726.33|16
1654422310000|2022-06-05 09:45:10|734.03|726.43|734.19|726.59|734.2|726.6|734.03|726.43|16
1654422320000|2022-06-05 09:45:20|734.2|726.6|734.23|726.63|734.23|726.63|734.17|726.57|16
1654422330000|2022-06-05 09:45:30|734.21|726.61|734.59|726.99|734.63|727.03|734.21|726.61|21
1654422340000|2022-06-05 09:45:40|734.6|727|734.54|726.94|734.63|727.03|734.54|726.94|10
1654422350000|2022-06-05 09:45:50|734.55|726.95|734.61|727.01|734.61|727.01|734.54|726.94|11
1654422360000|2022-06-05 09:46:00|734.62|727.02|734.68|727.08|734.7|727.1|734.61|727.01|15
1654422370000|2022-06-05 09:46:10|734.65|727.05|734.21|726.61|734.65|727.05|734.21|726.61|19
1654422380000|2022-06-05 09:46:20|734.2|726.6|733.33|725.73|734.2|726.6|733.33|725.73|17
1654422390000|2022-06-05 09:46:30|733.34|725.74|733.32|725.72|733.34|725.74|733.31|725.71|9
1654422400000|2022-06-05 09:46:40|733.31|725.71|733.33|725.73|733.34|725.74|733.31|725.71|10
1654422410000|2022-06-05 09:46:50|733.34|725.74|733.63|726.03|733.66|726.06|733.34|725.74|9
1654422420000|2022-06-05 09:47:00|733.64|726.04|733.72|726.12|733.72|726.12|733.34|725.74|20
1654422430000|2022-06-05 09:47:10|733.71|726.11|733.64|726.04|733.71|726.11|733.6|726|16
1654422440000|2022-06-05 09:47:20|733.63|726.03|733.98|726.38|733.98|726.38|733.63|726.03|17
1654422450000|2022-06-05 09:47:30|733.93|726.33|733.88|726.28|733.98|726.38|733.83|726.23|17
1654422460000|2022-06-05 09:47:40|733.81|726.21|733.8|726.2|733.88|726.28|733.77|726.17|16
1654422470000|2022-06-05 09:47:50|733.79|726.19|733.93|726.33|733.95|726.35|733.79|726.19|19
1654422480000|2022-06-05 09:48:00|733.94|726.34|733.96|726.36|734|726.4|733.89|726.29|18
1654422490000|2022-06-05 09:48:10|733.8|726.2|733.33|725.73|733.8|726.2|733.32|725.72|13
1654422500000|2022-06-05 09:48:20|733.31|725.71|733.33|725.73|733.33|725.73|733.31|725.71|9
1654422510000|2022-06-05 09:48:30|733.32|725.72|733.39|725.79|733.39|725.79|733.32|725.72|6
1654422520000|2022-06-05 09:48:40|733.38|725.78|733.45|725.85|733.45|725.85|733.36|725.76|16
1654422530000|2022-06-05 09:48:50|733.4|725.8|733.82|726.22|733.82|726.22|733.37|725.77|16
1654422540000|2022-06-05 09:49:00|733.83|726.23|733.76|726.16|733.84|726.24|733.75|726.15|12
1654422550000|2022-06-05 09:49:10|733.77|726.17|734.04|726.44|734.05|726.45|733.77|726.17|12
1654422560000|2022-06-05 09:49:20|734.03|726.43|734.06|726.46|734.08|726.48|733.97|726.37|14
1654422570000|2022-06-05 09:49:30|734.07|726.47|734.03|726.43|734.09|726.49|734.03|726.43|11
1654422580000|2022-06-05 09:49:40|734.01|726.41|734.01|726.41|734.06|726.46|733.98|726.38|16
1654422590000|2022-06-05 09:49:50|733.99|726.39|733.97|726.37|733.99|726.39|733.94|726.34|12
1654422600000|2022-06-05 09:50:00|733.96|726.36|733.98|726.38|733.98|726.38|733.96|726.36|9
1654422610000|2022-06-05 09:50:10|733.99|726.39|733.97|726.37|733.99|726.39|733.95|726.35|18
1654422620000|2022-06-05 09:50:20|733.98|726.38|733.97|726.37|734.01|726.41|733.96|726.36|8
1654422630000|2022-06-05 09:50:30|733.98|726.38|733.88|726.28|734.01|726.41|733.87|726.27|19
1654422640000|2022-06-05 09:50:40|733.44|725.84|733.38|725.78|733.48|725.88|733.34|725.74|14
1654422650000|2022-06-05 09:50:50|733.37|725.77|733.59|725.99|733.6|726|733.33|725.73|16
1654422660000|2022-06-05 09:51:00|733.57|725.97|733.54|725.94|733.6|726|733.54|725.94|8
1654422670000|2022-06-05 09:51:10|733.57|725.97|733.58|725.98|733.59|725.99|733.54|725.94|13
1654422680000|2022-06-05 09:51:20|733.56|725.96|733.3|725.7|733.56|725.96|733.22|725.62|11
1654422690000|2022-06-05 09:51:30|733.31|725.71|733.3|725.7|733.32|725.72|733.28|725.68|19
1654422700000|2022-06-05 09:51:40|733.31|725.71|733.27|725.67|733.32|725.72|733.27|725.67|17
1654422710000|2022-06-05 09:51:50|733.28|725.68|733.28|725.68|733.3|725.7|733.27|725.67|15
1654422720000|2022-06-05 09:52:00|733.3|725.7|733.53|725.93|733.63|726.03|733.3|725.7|16
1654422730000|2022-06-05 09:52:10|733.55|725.95|733.3|725.7|733.55|725.95|733.19|725.59|18
1654422740000|2022-06-05 09:52:20|733.29|725.69|733.3|725.7|733.31|725.71|732.67|725.07|8
1654422750000|2022-06-05 09:52:30|733.18|725.58|733.17|725.57|733.21|725.61|733.17|725.57|4
1654422760000|2022-06-05 09:52:40|733.23|725.63|733.22|725.62|733.23|725.63|733|725.4|15
1654422770000|2022-06-05 09:52:50|733.21|725.61|733.01|725.41|733.22|725.62|733.01|725.41|6
1654422780000|2022-06-05 09:53:00|733|725.4|733.03|725.43|733.2|725.6|733|725.4|16
1654422790000|2022-06-05 09:53:10|733.02|725.42|733.05|725.45|733.12|725.52|733.02|725.42|9
1654422800000|2022-06-05 09:53:20|733.06|725.46|733.04|725.44|733.06|725.46|733.04|725.44|4
1654422810000|2022-06-05 09:53:30|733.03|725.43|733.03|725.43|733.05|725.45|732.97|725.37|11
1654422820000|2022-06-05 09:53:40|733.04|725.44|733.04|725.44|733.07|725.47|732.97|725.37|9
1654422830000|2022-06-05 09:53:50|733.05|725.45|733.64|726.04|733.66|726.06|732.78|725.18|20
1654422840000|2022-06-05 09:54:00|733.65|726.05|733.84|726.24|733.86|726.26|733.63|726.03|17
1654422850000|2022-06-05 09:54:10|733.83|726.23|733.91|726.31|733.91|726.31|733.79|726.19|8
1654422860000|2022-06-05 09:54:20|733.9|726.3|733.9|726.3|733.91|726.31|733.87|726.27|10
1654422870000|2022-06-05 09:54:30|733.91|726.31|734.54|726.94|734.55|726.95|733.9|726.3|18
1654422880000|2022-06-05 09:54:40|734.53|726.93|734.66|727.06|734.8|727.2|734.53|726.93|15
1654422890000|2022-06-05 09:54:50|734.65|727.05|734.08|726.48|734.65|727.05|734.08|726.48|14
1654422900000|2022-06-05 09:55:00|733.94|726.34|733.48|725.88|733.97|726.37|733.4|725.8|18
1654422910000|2022-06-05 09:55:10|733.47|725.87|733.47|725.87|733.52|725.92|733.47|725.87|13
1654422920000|2022-06-05 09:55:20|733.48|725.88|733.87|726.27|733.88|726.28|733.39|725.79|12
1654422930000|2022-06-05 09:55:30|733.88|726.28|733.75|726.15|733.88|726.28|733.74|726.14|9
1654422940000|2022-06-05 09:55:40|733.79|726.19|733.81|726.21|733.81|726.21|733.79|726.19|2
1654422950000|2022-06-05 09:55:50|733.8|726.2|733.87|726.27|733.87|726.27|733.8|726.2|11
1654422960000|2022-06-05 09:56:00|733.85|726.25|733.9|726.3|733.9|726.3|733.85|726.25|15
1654422970000|2022-06-05 09:56:10|733.91|726.31|733.89|726.29|733.93|726.33|733.88|726.28|12
1654422980000|2022-06-05 09:56:20|733.91|726.31|733.92|726.32|733.92|726.32|733.71|726.11|15
1654422990000|2022-06-05 09:56:30|733.88|726.28|733.36|725.76|733.88|726.28|733.36|725.76|13
1654423000000|2022-06-05 09:56:40|733.37|725.77|733.38|725.78|733.38|725.78|733.33|725.73|12
1654423010000|2022-06-05 09:56:50|733.37|725.77|733.35|725.75|733.39|725.79|733.35|725.75|9
1654423020000|2022-06-05 09:57:00|733.37|725.77|733.78|726.18|733.78|726.18|733.29|725.69|18
1654423030000|2022-06-05 09:57:10|733.76|726.16|733.78|726.18|733.79|726.19|733.73|726.13|17
1654423040000|2022-06-05 09:57:20|733.75|726.15|733.67|726.07|733.78|726.18|733.67|726.07|11
1654423050000|2022-06-05 09:57:30|733.66|726.06|733.78|726.18|733.78|726.18|733.66|726.06|16
1654423060000|2022-06-05 09:57:40|733.74|726.14|733.86|726.26|733.87|726.27|733.74|726.14|5
1654423070000|2022-06-05 09:57:50|733.81|726.21|733.83|726.23|733.88|726.28|733.81|726.21|17
1654423080000|2022-06-05 09:58:00|733.82|726.22|733.84|726.24|733.85|726.25|733.82|726.22|6
1654423090000|2022-06-05 09:58:10|733.82|726.22|733.94|726.34|733.94|726.34|733.82|726.22|13
1654423100000|2022-06-05 09:58:20|733.95|726.35|733.88|726.28|733.97|726.37|733.88|726.28|9
1654423110000|2022-06-05 09:58:30|734.12|726.52|733.85|726.25|734.16|726.56|733.83|726.23|18
1654423120000|2022-06-05 09:58:40|733.83|726.23|733.95|726.35|733.97|726.37|733.83|726.23|9
1654423130000|2022-06-05 09:58:50|733.99|726.39|734.04|726.44|734.04|726.44|733.96|726.36|11
1654423140000|2022-06-05 09:59:00|734.05|726.45|734.06|726.46|734.07|726.47|734.02|726.42|14
1654423150000|2022-06-05 09:59:10|734.07|726.47|733.95|726.35|734.11|726.51|733.95|726.35|13
1654423160000|2022-06-05 09:59:20|733.98|726.38|733.93|726.33|734|726.4|733.92|726.32|6
1654423170000|2022-06-05 09:59:30|733.88|726.28|733.92|726.32|733.93|726.33|733.88|726.28|10
1654423180000|2022-06-05 09:59:40|733.93|726.33|733.92|726.32|733.93|726.33|733.8|726.2|14
1654423190000|2022-06-05 09:59:50|733.95|726.35|733.91|726.31|734.04|726.44|733.89|726.29|8
1654423200000|2022-06-05 10:00:00|733.89|726.29|733.92|726.32|733.93|726.33|733.63|726.03|24
1654423210000|2022-06-05 10:00:10|733.9|726.3|733.3|725.7|734.03|726.43|733.3|725.7|17
1654423220000|2022-06-05 10:00:20|733.31|725.71|733.32|725.72|733.36|725.76|733.31|725.71|6
1654423230000|2022-06-05 10:00:30|733.35|725.75|733.36|725.76|733.37|725.77|733.22|725.62|10
1654423240000|2022-06-05 10:00:40|733.35|725.75|733.28|725.68|733.35|725.75|733.28|725.68|6
1654423250000|2022-06-05 10:00:50|733.29|725.69|733.33|725.73|733.33|725.73|733.28|725.68|7
1654423260000|2022-06-05 10:01:00|733.32|725.72|733.32|725.72|733.33|725.73|733.31|725.71|6
1654423270000|2022-06-05 10:01:10|733.3|725.7|733.27|725.67|733.3|725.7|733.27|725.67|5
1654423280000|2022-06-05 10:01:20|733.17|725.57|733|725.4|733.27|725.67|733|725.4|11
1654423290000|2022-06-05 10:01:30|733.03|725.43|733|725.4|733.03|725.43|733|725.4|5
1654423300000|2022-06-05 10:01:40|733.01|725.41|732.97|725.37|733.02|725.42|732.97|725.37|15
1654423310000|2022-06-05 10:01:50|732.99|725.39|732.44|724.84|732.99|725.39|732.38|724.78|22
1654423320000|2022-06-05 10:02:00|732.46|724.86|732.95|725.35|732.95|725.35|732.32|724.72|21
1654423330000|2022-06-05 10:02:10|733.01|725.41|732.97|725.37|733.01|725.41|732.95|725.35|4
1654423340000|2022-06-05 10:02:20|732.99|725.39|733.02|725.42|733.02|725.42|732.99|725.39|6
1654423350000|2022-06-05 10:02:30|733.01|725.41|733.02|725.42|733.02|725.42|733.01|725.41|4
1654423360000|2022-06-05 10:02:40|732.99|725.39|732.99|725.39|733|725.4|732.97|725.37|8
1654423370000|2022-06-05 10:02:50|733|725.4|732.99|725.39|733|725.4|732.99|725.39|2
1654423380000|2022-06-05 10:03:00|732.94|725.34|732.98|725.38|732.99|725.39|732.94|725.34|12
1654423390000|2022-06-05 10:03:10|732.99|725.39|732.92|725.32|733|725.4|732.9|725.3|19
1654423400000|2022-06-05 10:03:20|732.96|725.36|733.02|725.42|733.03|725.43|732.93|725.33|17
1654423410000|2022-06-05 10:03:30|733.03|725.43|733.11|725.51|733.12|725.52|733.03|725.43|10
1654423420000|2022-06-05 10:03:40|733.1|725.5|733.13|725.53|733.15|725.55|733.1|725.5|10
1654423430000|2022-06-05 10:03:50|733.11|725.51|733.04|725.44|733.11|725.51|732.95|725.35|16
1654423440000|2022-06-05 10:04:00|733.13|725.53|733.02|725.42|733.13|725.53|733.02|725.42|9
1654423450000|2022-06-05 10:04:10|733.09|725.49|733.11|725.51|733.12|725.52|733.09|725.49|7
1654423460000|2022-06-05 10:04:20|733.04|725.44|733.04|725.44|733.11|725.51|733.03|725.43|14
1654423470000|2022-06-05 10:04:30|733.03|725.43|732.45|724.85|733.05|725.45|732.44|724.84|10
1654423480000|2022-06-05 10:04:40|732.44|724.84|732.73|725.13|732.73|725.13|732.41|724.81|16
1654423490000|2022-06-05 10:04:50|732.72|725.12|732.64|725.04|732.94|725.34|732.64|725.04|18
1654423500000|2022-06-05 10:05:00|732.65|725.05|733.74|726.14|733.74|726.14|732.64|725.04|27
1654423510000|2022-06-05 10:05:10|733.7|726.1|734.04|726.44|734.07|726.47|733.68|726.08|14
1654423520000|2022-06-05 10:05:20|734.05|726.45|733.36|725.76|734.06|726.46|733.35|725.75|23
1654423530000|2022-06-05 10:05:30|733.35|725.75|733.25|725.65|733.37|725.77|733.2|725.6|13
1654423540000|2022-06-05 10:05:40|733.26|725.66|732.41|724.81|733.26|725.66|732.4|724.8|10
1654423550000|2022-06-05 10:05:50|732.4|724.8|732.29|724.69|732.4|724.8|732.23|724.63|7
1654423560000|2022-06-05 10:06:00|732.23|724.63|732.12|724.52|732.23|724.63|732.11|724.51|11
1654423570000|2022-06-05 10:06:10|732.16|724.56|732.17|724.57|732.18|724.58|732.16|724.56|3
1654423580000|2022-06-05 10:06:20|732.18|724.58|731.48|723.88|732.18|724.58|731.23|723.63|16
1654423590000|2022-06-05 10:06:30|731.49|723.89|731.29|723.69|731.49|723.89|731.22|723.62|21
1654423600000|2022-06-05 10:06:40|731.31|723.71|731.58|723.98|731.62|724.02|731.26|723.66|20
1654423610000|2022-06-05 10:06:50|731.59|723.99|731.63|724.03|731.66|724.06|731.59|723.99|11
1654423620000|2022-06-05 10:07:00|731.6|724|731.59|723.99|731.6|724|731.55|723.95|5
1654423630000|2022-06-05 10:07:10|731.58|723.98|731.72|724.12|731.77|724.17|731.58|723.98|6
1654423640000|2022-06-05 10:07:20|731.76|724.16|731.91|724.31|731.92|724.32|731.72|724.12|11
1654423650000|2022-06-05 10:07:30|731.92|724.32|731.62|724.02|731.92|724.32|731.57|723.97|17
1654423660000|2022-06-05 10:07:40|731.63|724.03|731.57|723.97|731.67|724.07|731.56|723.96|12
1654423670000|2022-06-05 10:07:50|731.61|724.01|731.55|723.95|731.61|724.01|731.55|723.95|8
1654423680000|2022-06-05 10:08:00|731.54|723.94|731.6|724|731.6|724|731.54|723.94|4
1654423690000|2022-06-05 10:08:10|731.59|723.99|731.54|723.94|731.61|724.01|731.53|723.93|6
1654423700000|2022-06-05 10:08:20|731.53|723.93|731.55|723.95|731.57|723.97|731.53|723.93|10
1654423710000|2022-06-05 10:08:30|731.56|723.96|731.61|724.01|731.63|724.03|731.54|723.94|9
1654423720000|2022-06-05 10:08:40|731.95|724.35|731.89|724.29|731.99|724.39|731.83|724.23|24
1654423730000|2022-06-05 10:08:50|728.83|723.63|731.93|724.33|731.96|724.36|728.83|723.63|13
1654423740000|2022-06-05 10:09:00|731.94|724.34|732.02|724.42|732.02|724.42|731.9|724.3|24
1654423750000|2022-06-05 10:09:10|732.03|724.43|731.92|724.32|732.07|724.47|731.9|724.3|17
1654423760000|2022-06-05 10:09:20|731.93|724.33|731.89|724.29|731.93|724.33|731.86|724.26|8
1654423770000|2022-06-05 10:09:30|731.85|724.25|732.08|724.48|732.09|724.49|731.85|724.25|16
1654423780000|2022-06-05 10:09:40|732.09|724.49|731.97|724.37|732.11|724.51|731.97|724.37|9
1654423790000|2022-06-05 10:09:50|731.94|724.34|731.98|724.38|732|724.4|731.83|724.23|12
1654423800000|2022-06-05 10:10:00|731.99|724.39|731.99|724.39|732|724.4|731.98|724.38|7
1654423810000|2022-06-05 10:10:10|732|724.4|732.01|724.41|732.03|724.43|731.99|724.39|11
1654423820000|2022-06-05 10:10:20|732.04|724.44|732.02|724.42|732.04|724.44|732|724.4|12
1654423830000|2022-06-05 10:10:30|732.01|724.41|732.01|724.41|732.01|724.41|731.83|724.23|13
1654423840000|2022-06-05 10:10:40|732.02|724.42|732.02|724.42|732.04|724.44|732.01|724.41|12
1654423850000|2022-06-05 10:10:50|732.09|724.49|732.02|724.42|732.1|724.5|732.02|724.42|4
1654423860000|2022-06-05 10:11:00|732.04|724.44|732.66|725.06|732.7|725.1|731.96|724.36|24
1654423870000|2022-06-05 10:11:10|732.62|725.02|732.56|724.96|732.69|725.09|732.53|724.93|18
1654423880000|2022-06-05 10:11:20|732.55|724.95|732.68|725.08|732.72|725.12|732.55|724.95|13
1654423890000|2022-06-05 10:11:30|732.66|725.06|732.68|725.08|732.7|725.1|732.66|725.06|12
1654423900000|2022-06-05 10:11:40|732.7|725.1|732.59|724.99|732.7|725.1|732.56|724.96|8
1654423910000|2022-06-05 10:11:50|732.55|724.95|732.55|724.95|732.56|724.96|732.54|724.94|11
1654423920000|2022-06-05 10:12:00|732.56|724.96|733.35|725.75|733.4|725.8|732.55|724.95|23
1654423930000|2022-06-05 10:12:10|733.36|725.76|733.53|725.93|733.57|725.97|733.36|725.76|17
1654423940000|2022-06-05 10:12:20|733.54|725.94|733.56|725.96|733.56|725.96|733.52|725.92|13
1654423950000|2022-06-05 10:12:30|733.59|725.99|733.54|725.94|733.6|726|733.52|725.92|17
1654423960000|2022-06-05 10:12:40|733.55|725.95|733.8|726.2|733.8|726.2|733.51|725.91|17
1654423970000|2022-06-05 10:12:50|733.74|726.14|733.7|726.1|733.95|726.35|733.68|726.08|21
1654423980000|2022-06-05 10:13:00|733.73|726.13|733.97|726.37|733.99|726.39|733.67|726.07|7
1654423990000|2022-06-05 10:13:10|734|726.4|733.87|726.27|734|726.4|733.85|726.25|20
1654424000000|2022-06-05 10:13:20|733.86|726.26|733.92|726.32|733.96|726.36|733.86|726.26|16
1654424010000|2022-06-05 10:13:30|733.95|726.35|733.94|726.34|733.95|726.35|733.81|726.21|12
1654424020000|2022-06-05 10:13:40|733.95|726.35|733.97|726.37|734.02|726.42|733.9|726.3|18
1654424030000|2022-06-05 10:13:50|733.85|726.25|733.88|726.28|733.9|726.3|733.8|726.2|21
1654424040000|2022-06-05 10:14:00|733.86|726.26|733.98|726.38|734.06|726.46|733.82|726.22|21
1654424050000|2022-06-05 10:14:10|733.96|726.36|733.97|726.37|733.99|726.39|733.92|726.32|12
1654424060000|2022-06-05 10:14:20|733.98|726.38|733.66|726.06|733.98|726.38|733.62|726.02|11
1654424070000|2022-06-05 10:14:30|733.7|726.1|733.97|726.37|734|726.4|733.7|726.1|15
1654424080000|2022-06-05 10:14:40|733.98|726.38|733.98|726.38|734|726.4|733.96|726.36|7
1654424090000|2022-06-05 10:14:50|733.99|726.39|734.13|726.53|734.14|726.54|733.88|726.28|22
1654424100000|2022-06-05 10:15:00|734.15|726.55|733.84|726.24|734.16|726.56|733.71|726.11|20
1654424110000|2022-06-05 10:15:10|733.77|726.17|733.86|726.26|733.86|726.26|733.77|726.17|10
1654424120000|2022-06-05 10:15:20|733.87|726.27|733.93|726.33|733.94|726.34|733.84|726.24|9
1654424130000|2022-06-05 10:15:30|733.92|726.32|733.93|726.33|733.94|726.34|733.91|726.31|5
1654424140000|2022-06-05 10:15:40|733.94|726.34|734.82|727.22|734.85|727.25|733.94|726.34|14
1654424150000|2022-06-05 10:15:50|734.83|727.23|734.95|727.35|734.96|727.36|734.83|727.23|14
1654424160000|2022-06-05 10:16:00|735.03|727.43|735.02|727.42|735.08|727.48|735.02|727.42|5
1654424170000|2022-06-05 10:16:10|735.05|727.45|735.5|727.9|735.5|727.9|735.05|727.45|23
1654424180000|2022-06-05 10:16:20|735.46|727.86|735.46|727.86|735.5|727.9|735.45|727.85|7
1654424190000|2022-06-05 10:16:30|735.44|727.84|735.53|727.93|735.53|727.93|735.44|727.84|10
1654424200000|2022-06-05 10:16:40|735.54|727.94|735.51|727.91|735.61|728.01|735.51|727.91|9
1654424210000|2022-06-05 10:16:50|735.61|728.01|736.43|728.83|736.45|728.85|735.61|728.01|6
1654424220000|2022-06-05 10:17:00|736.47|728.87|736.87|729.27|737.12|729.52|736.47|728.87|26
1654424230000|2022-06-05 10:17:10|736.88|729.28|737.03|729.43|737.03|729.43|736.85|729.25|9
1654424240000|2022-06-05 10:17:20|737|729.4|737.07|729.47|737.07|729.47|737|729.4|10
1654424250000|2022-06-05 10:17:30|737.04|729.44|736.23|728.63|737.05|729.45|736.23|728.63|21
1654424260000|2022-06-05 10:17:40|736.24|728.64|736.21|728.61|736.24|728.64|736.12|728.52|16
1654424270000|2022-06-05 10:17:50|736.2|728.6|736.23|728.63|736.23|728.63|736.2|728.6|10
1654424280000|2022-06-05 10:18:00|736.24|728.64|736.09|728.49|736.25|728.65|736.06|728.46|9
1654424290000|2022-06-05 10:18:10|736.11|728.51|736.13|728.53|736.13|728.53|735.94|728.34|19
1654424300000|2022-06-05 10:18:20|736.12|728.52|736.48|728.88|736.48|728.88|735.99|728.39|10
1654424310000|2022-06-05 10:18:30|736.46|728.86|736.82|729.22|736.82|729.22|736.43|728.83|8
1654424320000|2022-06-05 10:18:40|736.83|729.23|736.75|729.15|736.85|729.25|736.71|729.11|13
1654424330000|2022-06-05 10:18:50|736.76|729.16|736.87|729.27|736.87|729.27|736.75|729.15|16
1654424340000|2022-06-05 10:19:00|736.88|729.28|734.01|729.58|737.52|729.92|734.01|729.21|27
1654424350000|2022-06-05 10:19:10|734.07|729.57|737.26|729.66|737.28|729.91|734.06|729.22|15
1654424360000|2022-06-05 10:19:20|737.25|729.65|737.11|729.51|737.34|729.74|737.08|729.48|20
1654424370000|2022-06-05 10:19:30|737.12|729.52|736.92|729.32|737.12|729.52|736.85|729.25|20
1654424380000|2022-06-05 10:19:40|736.93|729.33|737.06|729.46|737.09|729.49|736.93|729.33|14
1654424390000|2022-06-05 10:19:50|736.87|729.27|736.44|728.84|736.99|729.39|736.42|728.82|22
1654424400000|2022-06-05 10:20:00|736.49|728.89|736.49|728.89|736.79|729.19|736.38|728.78|19
1654424410000|2022-06-05 10:20:10|736.5|728.9|736.56|728.96|736.58|728.98|736.5|728.9|14
1654424420000|2022-06-05 10:20:20|736.55|728.95|736.36|728.76|736.55|728.95|736.35|728.75|6
1654424430000|2022-06-05 10:20:30|736.26|728.66|736.26|728.66|736.28|728.68|736.25|728.65|9
1654424440000|2022-06-05 10:20:40|736.19|728.59|735.55|727.95|736.21|728.61|735.55|727.95|6
1654424450000|2022-06-05 10:20:50|735.32|727.72|735.33|727.73|735.34|727.74|735.28|727.68|20
1654424460000|2022-06-05 10:21:00|735.34|727.74|735.72|728.12|735.75|728.15|735.23|727.63|20
1654424470000|2022-06-05 10:21:10|735.73|728.13|735.75|728.15|735.82|728.22|735.7|728.1|13
1654424480000|2022-06-05 10:21:20|735.74|728.14|735.37|727.77|735.77|728.17|735.37|727.77|15
1654424490000|2022-06-05 10:21:30|735.35|727.75|735.37|727.77|735.38|727.78|735.32|727.72|9
1654424500000|2022-06-05 10:21:40|735.38|727.78|735.32|727.72|735.4|727.8|735.32|727.72|10
1654424510000|2022-06-05 10:21:50|735.33|727.73|735.27|727.67|735.33|727.73|735.26|727.66|8
1654424520000|2022-06-05 10:22:00|735.26|727.66|735.24|727.64|735.27|727.67|735.24|727.64|4
1654424530000|2022-06-05 10:22:10|735.23|727.63|735.22|727.62|735.27|727.67|735.22|727.62|5
1654424540000|2022-06-05 10:22:20|735.21|727.61|735.12|727.52|735.21|727.61|735.12|727.52|5
1654424550000|2022-06-05 10:22:30|735.13|727.53|735.11|727.51|735.14|727.54|735.08|727.48|13
1654424570000|2022-06-05 10:22:50|735.12|727.52|735.09|727.49|735.12|727.52|735.07|727.47|7
1654424580000|2022-06-05 10:23:00|735.08|727.48|735.08|727.48|735.09|727.49|735.07|727.47|9
1654424590000|2022-06-05 10:23:10|735.09|727.49|735.14|727.54|735.15|727.55|735.09|727.49|5
1654424600000|2022-06-05 10:23:20|735.15|727.55|735.17|727.57|735.17|727.57|735.13|727.53|4
1654424610000|2022-06-05 10:23:30|735.16|727.56|735.77|728.17|735.77|728.17|735.16|727.56|10
1654424620000|2022-06-05 10:23:40|735.76|728.16|735.77|728.17|735.79|728.19|735.74|728.14|20
1654424630000|2022-06-05 10:23:50|735.76|728.16|735.3|727.7|735.78|728.18|735.29|727.69|17
1654424640000|2022-06-05 10:24:00|735.31|727.71|735.27|727.67|735.31|727.71|735.13|727.53|14
1654424650000|2022-06-05 10:24:10|735.24|727.64|735.23|727.63|735.27|727.67|735.22|727.62|5
1654424660000|2022-06-05 10:24:20|735.22|727.62|734.39|726.79|735.23|727.63|734.39|726.79|21
1654424670000|2022-06-05 10:24:30|734.41|726.81|734.27|726.67|734.41|726.81|734.25|726.65|8
1654424680000|2022-06-05 10:24:40|734.29|726.69|733.86|726.26|734.3|726.7|733.73|726.13|13
1654424690000|2022-06-05 10:24:50|733.87|726.27|734.01|726.41|734.01|726.41|733.75|726.15|14
1654424700000|2022-06-05 10:25:00|734.13|726.53|733.84|726.24|734.29|726.69|733.83|726.23|20
1654424710000|2022-06-05 10:25:10|733.91|726.31|733.92|726.32|733.96|726.36|733.88|726.28|16
1654424720000|2022-06-05 10:25:20|733.94|726.34|733.85|726.25|733.94|726.34|733.85|726.25|8
1654424730000|2022-06-05 10:25:30|733.76|726.16|733.77|726.17|733.82|726.22|733.72|726.12|14
1654424740000|2022-06-05 10:25:40|733.78|726.18|734.01|726.41|734.01|726.41|733.77|726.17|12
1654424750000|2022-06-05 10:25:50|734|726.4|734.07|726.47|734.07|726.47|734|726.4|5
1654424760000|2022-06-05 10:26:00|734.05|726.45|734|726.4|734.07|726.47|733.99|726.39|9
1654424770000|2022-06-05 10:26:10|734.02|726.42|734.05|726.45|734.05|726.45|734.02|726.42|2
1654424780000|2022-06-05 10:26:20|734.08|726.48|734.1|726.5|734.1|726.5|734.08|726.48|2
1654424790000|2022-06-05 10:26:30|734.05|726.45|733.96|726.36|734.05|726.45|733.96|726.36|8
1654424800000|2022-06-05 10:26:40|733.83|726.23|733.95|726.35|734|726.4|733.82|726.22|22
1654424810000|2022-06-05 10:26:50|733.96|726.36|733.98|726.38|733.98|726.38|733.95|726.35|13
1654424820000|2022-06-05 10:27:00|733.88|726.28|734.02|726.42|734.09|726.49|733.88|726.28|12
1654424830000|2022-06-05 10:27:10|733.94|726.34|733.99|726.39|733.99|726.39|733.93|726.33|7
1654424840000|2022-06-05 10:27:20|734|726.4|734.02|726.42|734.02|726.42|733.96|726.36|8
1654424850000|2022-06-05 10:27:30|734.03|726.43|734.1|726.5|734.14|726.54|734.03|726.43|9
1654424860000|2022-06-05 10:27:40|734.05|726.45|734.1|726.5|734.11|726.51|734.04|726.44|11
1654424870000|2022-06-05 10:27:50|734.11|726.51|734.01|726.41|734.11|726.51|733.99|726.39|4
1654424880000|2022-06-05 10:28:00|733.99|726.39|733.94|726.34|734|726.4|733.94|726.34|10
1654424890000|2022-06-05 10:28:10|733.95|726.35|733.83|726.23|733.98|726.38|733.81|726.21|13
1654424900000|2022-06-05 10:28:20|733.88|726.28|733.93|726.33|733.94|726.34|733.87|726.27|8
1654424910000|2022-06-05 10:28:30|733.94|726.34|733.85|726.25|733.94|726.34|733.84|726.24|15
1654424920000|2022-06-05 10:28:40|733.86|726.26|733.85|726.25|733.87|726.27|733.84|726.24|5
1654424930000|2022-06-05 10:28:50|733.83|726.23|733.77|726.17|733.88|726.28|733.77|726.17|13
1654424940000|2022-06-05 10:29:00|733.78|726.18|733.96|726.36|733.98|726.38|733.76|726.16|12
1654424950000|2022-06-05 10:29:10|733.85|726.25|733.84|726.24|733.88|726.28|733.8|726.2|16
1654424960000|2022-06-05 10:29:20|733.78|726.18|733.29|725.69|733.78|726.18|733.2|725.6|23
1654424970000|2022-06-05 10:29:30|733.28|725.68|733.18|725.58|733.3|725.7|733.18|725.58|19
1654424980000|2022-06-05 10:29:40|733.19|725.59|733.03|725.43|733.21|725.61|733.03|725.43|10
1654424990000|2022-06-05 10:29:50|733.04|725.44|733.07|725.47|733.09|725.49|733.04|725.44|9
1654425000000|2022-06-05 10:30:00|733.04|725.44|733.56|725.96|733.56|725.96|732.97|725.37|20
1654425010000|2022-06-05 10:30:10|733.55|725.95|733.61|726.01|733.63|726.03|733.53|725.93|9
1654425020000|2022-06-05 10:30:20|733.56|725.96|733.64|726.04|733.65|726.05|733.51|725.91|9
1654425030000|2022-06-05 10:30:30|733.65|726.05|733.67|726.07|733.68|726.08|733.56|725.96|12
1654425040000|2022-06-05 10:30:40|733.6|726|733.8|726.2|733.83|726.23|733.6|726|8
1654425050000|2022-06-05 10:30:50|733.82|726.22|733.48|725.88|733.82|726.22|733.44|725.84|17
1654425060000|2022-06-05 10:31:00|733.51|725.91|733.62|726.02|733.62|726.02|733.43|725.83|14
1654425070000|2022-06-05 10:31:10|733.63|726.03|733.61|726.01|733.67|726.07|733.6|726|8
1654425080000|2022-06-05 10:31:20|733.58|725.98|733.56|725.96|733.74|726.14|733.32|725.72|19
1654425090000|2022-06-05 10:31:30|733.67|726.07|733.66|726.06|733.7|726.1|733.63|726.03|14
1654425100000|2022-06-05 10:31:40|733.64|726.04|733.75|726.15|733.77|726.17|733.64|726.04|13
1654425110000|2022-06-05 10:31:50|733.76|726.16|733.76|726.16|733.77|726.17|733.76|726.16|5
1654425120000|2022-06-05 10:32:00|733.87|726.27|733.84|726.24|733.87|726.27|733.83|726.23|3
1654425130000|2022-06-05 10:32:10|733.83|726.23|733.8|726.2|733.83|726.23|733.8|726.2|2
1654425140000|2022-06-05 10:32:20|733.75|726.15|733.8|726.2|733.8|726.2|733.63|726.03|12
1654425150000|2022-06-05 10:32:30|733.79|726.19|733.71|726.11|733.79|726.19|733.7|726.1|14
1654425160000|2022-06-05 10:32:40|733.68|726.08|733.51|725.91|733.68|726.08|733.51|725.91|10
1654425170000|2022-06-05 10:32:50|733.55|725.95|733.56|725.96|733.74|726.14|733.51|725.91|13
1654425180000|2022-06-05 10:33:00|733.52|725.92|733.76|726.16|733.8|726.2|733.52|725.92|14
1654425190000|2022-06-05 10:33:10|733.74|726.14|733.77|726.17|733.79|726.19|733.74|726.14|9
1654425200000|2022-06-05 10:33:20|733.78|726.18|733.89|726.29|733.9|726.3|733.76|726.16|9
1654425210000|2022-06-05 10:33:30|734.14|726.54|734.45|726.85|734.68|727.08|731.58|726.38|24
1654425220000|2022-06-05 10:33:40|734.43|726.83|734.43|726.83|734.46|726.86|734.42|726.82|10
1654425230000|2022-06-05 10:33:50|734.42|726.82|734.41|726.81|734.45|726.85|734.41|726.81|14
1654425240000|2022-06-05 10:34:00|734.42|726.82|734.56|726.96|734.58|726.98|734.41|726.81|16
1654425250000|2022-06-05 10:34:10|734.57|726.97|734.24|726.64|734.57|726.97|734.1|726.5|16
1654425260000|2022-06-05 10:34:20|734.25|726.65|734.59|726.99|734.59|726.99|734.16|726.56|13
1654425270000|2022-06-05 10:34:30|734.55|726.95|734.52|726.92|734.55|726.95|734.49|726.89|10
1654425280000|2022-06-05 10:34:40|734.55|726.95|734.55|726.95|734.62|727.02|734.54|726.94|12
1654425290000|2022-06-05 10:34:50|734.57|726.97|734.57|726.97|734.57|726.97|734.52|726.92|9
1654425300000|2022-06-05 10:35:00|734.58|726.98|734.46|726.86|734.58|726.98|734.44|726.84|9
1654425310000|2022-06-05 10:35:10|734.47|726.87|734.1|726.5|734.53|726.93|734.1|726.5|19
1654425320000|2022-06-05 10:35:20|734.09|726.49|734.21|726.61|734.24|726.64|734.08|726.48|12
1654425330000|2022-06-05 10:35:30|734.22|726.62|734.07|726.47|734.24|726.64|734.07|726.47|17
1654425340000|2022-06-05 10:35:40|734.06|726.46|734.2|726.6|734.21|726.61|734.06|726.46|12
1654425350000|2022-06-05 10:35:50|734.19|726.59|734.15|726.55|734.2|726.6|734.1|726.5|20
1654425360000|2022-06-05 10:36:00|734.16|726.56|734.16|726.56|734.16|726.56|734.15|726.55|7
1654425370000|2022-06-05 10:36:10|734.15|726.55|734.1|726.5|734.16|726.56|734.1|726.5|12
1654425380000|2022-06-05 10:36:20|734.09|726.49|734.04|726.44|734.1|726.5|734.02|726.42|9
1654425390000|2022-06-05 10:36:30|734.03|726.43|734.11|726.51|734.11|726.51|734.03|726.43|3
1654425410000|2022-06-05 10:36:50|734.1|726.5|734.09|726.49|734.1|726.5|734.09|726.49|2
1654425420000|2022-06-05 10:37:00|734.1|726.5|734.04|726.44|734.12|726.52|734.04|726.44|8
1654425430000|2022-06-05 10:37:10|734.03|726.43|734.15|726.55|734.19|726.59|734.03|726.43|15
1654425440000|2022-06-05 10:37:20|734.2|726.6|734.17|726.57|734.2|726.6|734.16|726.56|8
1654425450000|2022-06-05 10:37:30|734.18|726.58|734.04|726.44|734.18|726.58|734.04|726.44|7
1654425460000|2022-06-05 10:37:40|734.05|726.45|733.97|726.37|734.05|726.45|733.95|726.35|6
1654425470000|2022-06-05 10:37:50|733.98|726.38|734.06|726.46|734.14|726.54|733.98|726.38|17
1654425480000|2022-06-05 10:38:00|734.05|726.45|734.02|726.42|734.1|726.5|734.02|726.42|8
1654425490000|2022-06-05 10:38:10|734.03|726.43|734.03|726.43|734.03|726.43|733.98|726.38|8
1654425500000|2022-06-05 10:38:20|734.02|726.42|734.01|726.41|734.03|726.43|734.01|726.41|4
1654425510000|2022-06-05 10:38:30|734|726.4|734|726.4|734|726.4|733.93|726.33|15
1654425520000|2022-06-05 10:38:40|733.99|726.39|733.98|726.38|733.99|726.39|733.97|726.37|6
1654425530000|2022-06-05 10:38:50|733.95|726.35|734.13|726.53|734.13|726.53|733.95|726.35|13
1654425540000|2022-06-05 10:39:00|734.14|726.54|734.16|726.56|734.16|726.56|734.11|726.51|16
1654425550000|2022-06-05 10:39:10|734.13|726.53|734.17|726.57|734.19|726.59|734.12|726.52|22
1654425560000|2022-06-05 10:39:20|734.16|726.56|734.12|726.52|734.18|726.58|734.11|726.51|9
1654425570000|2022-06-05 10:39:30|734.14|726.54|734.13|726.53|734.14|726.54|734.12|726.52|5
1654425580000|2022-06-05 10:39:40|734.11|726.51|734.13|726.53|734.15|726.55|734.11|726.51|9
1654425590000|2022-06-05 10:39:50|734.12|726.52|734.12|726.52|734.13|726.53|734.11|726.51|5
1654425600000|2022-06-05 10:40:00|733.99|726.39|734.02|726.42|734.02|726.42|733.94|726.34|16
1654425610000|2022-06-05 10:40:10|734.03|726.43|734|726.4|734.03|726.43|733.99|726.39|12
1654425620000|2022-06-05 10:40:20|733.99|726.39|733.92|726.32|734.02|726.42|733.91|726.31|8
1654425630000|2022-06-05 10:40:30|733.94|726.34|733.69|726.09|733.94|726.34|733.65|726.05|12
1654425640000|2022-06-05 10:40:40|733.66|726.06|732.96|725.36|733.68|726.08|732.96|725.36|12
1654425650000|2022-06-05 10:40:50|732.77|725.17|732.23|724.63|732.77|725.17|732.17|724.57|18
1654425660000|2022-06-05 10:41:00|732.22|724.62|732.12|724.52|732.22|724.62|731.88|724.28|23
1654425670000|2022-06-05 10:41:10|732.11|724.51|731.92|724.32|732.11|724.51|731.88|724.28|14
1654425680000|2022-06-05 10:41:20|732.02|724.42|732.07|724.47|732.07|724.47|732.02|724.42|6
1654425690000|2022-06-05 10:41:30|732.05|724.45|732.41|724.81|732.41|724.81|732.05|724.45|17
1654425700000|2022-06-05 10:41:40|732.4|724.8|731.95|724.35|732.4|724.8|731.9|724.3|21
1654425710000|2022-06-05 10:41:50|732.09|724.49|732.38|724.78|732.45|724.85|732.07|724.47|19
1654425720000|2022-06-05 10:42:00|732.37|724.77|732.12|724.52|732.39|724.79|732.04|724.44|14
1654425730000|2022-06-05 10:42:10|732.13|724.53|732.13|724.53|732.13|724.53|731.94|724.34|21
1654425740000|2022-06-05 10:42:20|732.12|724.52|732.01|724.41|732.12|724.52|732.01|724.41|11
1654425750000|2022-06-05 10:42:30|732.09|724.49|732.18|724.58|732.18|724.58|732.09|724.49|7
1654425760000|2022-06-05 10:42:40|732.17|724.57|732.42|724.82|732.42|724.82|732.09|724.49|11
1654425770000|2022-06-05 10:42:50|732.47|724.87|732.44|724.84|732.54|724.94|732.44|724.84|10
1654425780000|2022-06-05 10:43:00|732.43|724.83|732.59|724.99|732.59|724.99|732.43|724.83|7
1654425790000|2022-06-05 10:43:10|732.58|724.98|732.57|724.97|732.58|724.98|732.57|724.97|2
1654425800000|2022-06-05 10:43:20|732.56|724.96|732.53|724.93|732.57|724.97|732.53|724.93|4
1654425810000|2022-06-05 10:43:30|732.49|724.89|732.41|724.81|732.49|724.89|732.31|724.71|8
1654425820000|2022-06-05 10:43:40|732.42|724.82|732.43|724.83|732.47|724.87|732.37|724.77|9
1654425830000|2022-06-05 10:43:50|732.52|724.92|732.51|724.91|732.57|724.97|732.5|724.9|16
1654425840000|2022-06-05 10:44:00|732.52|724.92|732.5|724.9|732.53|724.93|732.47|724.87|15
1654425850000|2022-06-05 10:44:10|732.4|724.8|732.42|724.82|732.42|724.82|732.36|724.76|8
1654425860000|2022-06-05 10:44:20|732.37|724.77|732.4|724.8|732.4|724.8|732.37|724.77|4
1654425870000|2022-06-05 10:44:30|732.39|724.79|732.43|724.83|732.43|724.83|732.39|724.79|3
1654425880000|2022-06-05 10:44:40|732.44|724.84|732.67|725.07|732.68|725.08|732.4|724.8|9
1654425890000|2022-06-05 10:44:50|732.66|725.06|732.52|724.92|732.66|725.06|732.49|724.89|10
1654425900000|2022-06-05 10:45:00|732.41|724.81|732.11|724.51|732.41|724.81|732.11|724.51|17
1654425910000|2022-06-05 10:45:10|732.2|724.6|732.16|724.56|732.2|724.6|732.16|724.56|3
1654425920000|2022-06-05 10:45:20|732.17|724.57|732.19|724.59|732.26|724.66|732.17|724.57|10
1654425930000|2022-06-05 10:45:30|732.18|724.58|732.23|724.63|732.29|724.69|732.18|724.58|6
1654425940000|2022-06-05 10:45:40|732.24|724.64|732.2|724.6|732.25|724.65|732.2|724.6|6
1654425950000|2022-06-05 10:45:50|732.16|724.56|732.19|724.59|732.19|724.59|732.16|724.56|2
1654425960000|2022-06-05 10:46:00|732.18|724.58|732.15|724.55|732.18|724.58|732.12|724.52|8
1654425970000|2022-06-05 10:46:10|732.16|724.56|732.12|724.52|732.16|724.56|732.01|724.41|9
1654425980000|2022-06-05 10:46:20|732.09|724.49|732.11|724.51|732.11|724.51|732.08|724.48|7
1654425990000|2022-06-05 10:46:30|732.04|724.44|732.04|724.44|732.04|724.44|732.04|724.44|1
1654426000000|2022-06-05 10:46:40|732.05|724.45|732.53|724.93|732.54|724.94|732.05|724.45|24
1654426010000|2022-06-05 10:46:50|732.52|724.92|732.59|724.99|732.63|725.03|732.51|724.91|13
1654426020000|2022-06-05 10:47:00|732.66|725.06|732.3|724.7|732.76|725.16|732.3|724.7|16
1654426030000|2022-06-05 10:47:10|732.31|724.71|732.43|724.83|732.43|724.83|732.31|724.71|8
1654426040000|2022-06-05 10:47:20|732.44|724.84|732.71|725.11|732.73|725.13|732.44|724.84|11
1654426050000|2022-06-05 10:47:30|732.64|725.04|732.59|724.99|732.64|725.04|732.58|724.98|5
1654426060000|2022-06-05 10:47:40|732.56|724.96|732.68|725.08|732.69|725.09|732.56|724.96|13
1654426070000|2022-06-05 10:47:50|732.69|725.09|732.71|725.11|732.72|725.12|732.67|725.07|9
1654426080000|2022-06-05 10:48:00|732.69|725.09|732.88|725.28|733.08|725.48|732.69|725.09|23
1654426090000|2022-06-05 10:48:10|732.93|725.33|732.88|725.28|732.95|725.35|732.84|725.24|7
1654426100000|2022-06-05 10:48:20|732.86|725.26|733|725.4|733.01|725.41|732.84|725.24|15
1654426110000|2022-06-05 10:48:30|733.02|725.42|733.09|725.49|733.09|725.49|732.99|725.39|10
1654426120000|2022-06-05 10:48:40|733.1|725.5|733.09|725.49|733.1|725.5|733.04|725.44|4
1654426130000|2022-06-05 10:48:50|733.06|725.46|732.94|725.34|733.06|725.46|732.93|725.33|9
1654426140000|2022-06-05 10:49:00|732.93|725.33|732.98|725.38|733|725.4|732.93|725.33|19
1654426150000|2022-06-05 10:49:10|732.99|725.39|733.01|725.41|733.01|725.41|732.98|725.38|9
1654426160000|2022-06-05 10:49:20|733.02|725.42|733.06|725.46|733.11|725.51|732.98|725.38|16
1654426170000|2022-06-05 10:49:30|733.05|725.45|732.97|725.37|733.05|725.45|732.97|725.37|10
1654426180000|2022-06-05 10:49:40|732.98|725.38|733.04|725.44|733.04|725.44|732.98|725.38|8
1654426190000|2022-06-05 10:49:50|733.03|725.43|732.97|725.37|733.04|725.44|732.96|725.36|7
1654426200000|2022-06-05 10:50:00|733|725.4|732.91|725.31|733|725.4|732.89|725.29|10
1654426210000|2022-06-05 10:50:10|732.9|725.3|732.89|725.29|732.91|725.31|732.89|725.29|6
1654426220000|2022-06-05 10:50:20|732.9|725.3|732.9|725.3|732.9|725.3|732.89|725.29|3
1654426230000|2022-06-05 10:50:30|732.89|725.29|732.92|725.32|732.92|725.32|732.88|725.28|4
1654426240000|2022-06-05 10:50:40|732.96|725.36|732.93|725.33|733.02|725.42|732.92|725.32|14
1654426250000|2022-06-05 10:50:50|732.94|725.34|732.99|725.39|733|725.4|732.94|725.34|10
1654426260000|2022-06-05 10:51:00|733|725.4|733.05|725.45|733.07|725.47|732.99|725.39|9
1654426270000|2022-06-05 10:51:10|733.04|725.44|733.01|725.41|733.05|725.45|733|725.4|15
1654426280000|2022-06-05 10:51:20|733|725.4|733.01|725.41|733.02|725.42|733|725.4|10
1654426290000|2022-06-05 10:51:30|733.02|725.42|732.93|725.33|733.02|725.42|732.92|725.32|15
1654426300000|2022-06-05 10:51:40|732.94|725.34|732.97|725.37|732.97|725.37|732.94|725.34|12
1654426310000|2022-06-05 10:51:50|732.98|725.38|732.95|725.35|732.98|725.38|732.95|725.35|9
1654426320000|2022-06-05 10:52:00|732.85|725.25|732.84|725.24|732.85|725.25|732.84|725.24|4
1654426330000|2022-06-05 10:52:10|732.85|725.25|732.32|724.72|732.85|725.25|732.21|724.61|11
1654426340000|2022-06-05 10:52:20|732.31|724.71|732.26|724.66|732.34|724.74|732.24|724.64|10
1654426350000|2022-06-05 10:52:30|732.27|724.67|732.14|724.54|732.27|724.67|732.13|724.53|14
1654426360000|2022-06-05 10:52:40|732.15|724.55|732.15|724.55|732.16|724.56|732.15|724.55|3
1654426370000|2022-06-05 10:52:50|732.14|724.54|732.12|724.52|732.14|724.54|732.12|724.52|3
1654426380000|2022-06-05 10:53:00|732.01|724.41|732.07|724.47|732.08|724.48|731.98|724.38|4
1654426390000|2022-06-05 10:53:10|731.99|724.39|731.97|724.37|732.01|724.41|731.96|724.36|9
1654426400000|2022-06-05 10:53:20|732.04|724.44|732.04|724.44|732.04|724.44|731.96|724.36|8
1654426410000|2022-06-05 10:53:30|732.09|724.49|732.14|724.54|732.15|724.55|732.09|724.49|9
1654426420000|2022-06-05 10:53:40|732.12|724.52|732.14|724.54|732.17|724.57|732.12|724.52|9
1654426430000|2022-06-05 10:53:50|732.13|724.53|732.1|724.5|732.15|724.55|732.09|724.49|8
1654426440000|2022-06-05 10:54:00|732.12|724.52|732.13|724.53|732.16|724.56|732.12|724.52|7
1654426450000|2022-06-05 10:54:10|732.11|724.51|732.11|724.51|732.12|724.52|732.01|724.41|15
1654426460000|2022-06-05 10:54:20|732.17|724.57|732.1|724.5|732.22|724.62|732.1|724.5|12
1654426470000|2022-06-05 10:54:30|732.09|724.49|732.03|724.43|732.2|724.6|732.03|724.43|8
1654426480000|2022-06-05 10:54:40|732.13|724.53|732.19|724.59|732.21|724.61|732.13|724.53|8
1654426490000|2022-06-05 10:54:50|732.17|724.57|732.14|724.54|732.18|724.58|732.13|724.53|11
1654426500000|2022-06-05 10:55:00|732.15|724.55|731.99|724.39|732.15|724.55|731.96|724.36|17
1654426510000|2022-06-05 10:55:10|732.04|724.44|731.84|724.24|732.08|724.48|731.6|724|21
1654426520000|2022-06-05 10:55:20|731.81|724.21|731.83|724.23|731.85|724.25|731.81|724.21|7
1654426530000|2022-06-05 10:55:30|731.84|724.24|731.34|723.74|731.85|724.25|731.34|723.74|12
1654426540000|2022-06-05 10:55:40|731.33|723.73|731.06|723.46|731.33|723.73|731.01|723.41|15
1654426550000|2022-06-05 10:55:50|731.05|723.45|730.95|723.35|731.15|723.55|730.94|723.34|8
1654426560000|2022-06-05 10:56:00|730.94|723.34|730.46|722.86|730.94|723.34|730.46|722.86|16
1654426570000|2022-06-05 10:56:10|730.45|722.85|730.33|722.73|730.45|722.85|730.32|722.72|13
1654426580000|2022-06-05 10:56:20|730.32|722.72|730.36|722.76|730.9|723.3|730.32|722.72|18
1654426590000|2022-06-05 10:56:30|730.38|722.78|730.32|722.72|730.38|722.78|730.32|722.72|11
1654426600000|2022-06-05 10:56:40|730.33|722.73|730.31|722.71|730.33|722.73|730.31|722.71|5
1654426610000|2022-06-05 10:56:50|730.3|722.7|730.36|722.76|730.37|722.77|730.3|722.7|9
1654426620000|2022-06-05 10:57:00|730.37|722.77|730.24|722.64|730.37|722.77|730.24|722.64|4
1654426630000|2022-06-05 10:57:10|730.18|722.58|730.18|722.58|730.23|722.63|730.06|722.46|11
1654426640000|2022-06-05 10:57:20|730.23|722.63|730.06|722.46|730.23|722.63|730.04|722.44|14
1654426650000|2022-06-05 10:57:30|730.05|722.45|730.11|722.51|730.11|722.51|730.05|722.45|9
1654426660000|2022-06-05 10:57:40|730.09|722.49|730.09|722.49|730.17|722.57|730.07|722.47|13
1654426670000|2022-06-05 10:57:50|730.1|722.5|730|722.4|730.12|722.52|729.99|722.39|15
1654426680000|2022-06-05 10:58:00|730.03|722.43|730.23|722.63|730.24|722.64|730.02|722.42|14
1654426690000|2022-06-05 10:58:10|730.21|722.61|730.16|722.56|730.21|722.61|730.15|722.55|9
1654426700000|2022-06-05 10:58:20|730.15|722.55|730.2|722.6|730.21|722.61|730.07|722.47|20
1654426710000|2022-06-05 10:58:30|730.19|722.59|730.2|722.6|730.21|722.61|730.19|722.59|3
1654426720000|2022-06-05 10:58:40|730.19|722.59|730.12|722.52|730.19|722.59|730.12|722.52|4
1654426730000|2022-06-05 10:58:50|730.11|722.51|729.74|722.14|730.11|722.51|729.52|721.92|18
1654426740000|2022-06-05 10:59:00|729.75|722.15|729.73|722.13|729.82|722.22|729.68|722.08|12
1654426750000|2022-06-05 10:59:10|729.72|722.12|730.11|722.51|730.15|722.55|729.71|722.11|15
1654426760000|2022-06-05 10:59:20|730.08|722.48|730.2|722.6|730.2|722.6|730.08|722.48|7
1654426770000|2022-06-05 10:59:30|730.23|722.63|730.11|722.51|730.23|722.63|730.09|722.49|5
1654426780000|2022-06-05 10:59:40|730.1|722.5|730.11|722.51|730.2|722.6|730.1|722.5|9
1654426790000|2022-06-05 10:59:50|730.13|722.53|730.11|722.51|730.13|722.53|730.1|722.5|10
1654426800000|2022-06-05 11:00:00|730.12|722.52|729.89|722.29|730.12|722.52|729.89|722.29|16
1654426810000|2022-06-05 11:00:10|729.9|722.3|729.92|722.32|730.08|722.48|729.88|722.28|16
1654426820000|2022-06-05 11:00:20|729.91|722.31|730.03|722.43|730.05|722.45|729.91|722.31|16
1654426830000|2022-06-05 11:00:30|730.05|722.45|730.64|723.04|730.64|723.04|730.04|722.44|15
1654426840000|2022-06-05 11:00:40|730.62|723.02|730.65|723.05|730.92|723.32|730.61|723.01|21
1654426850000|2022-06-05 11:00:50|730.69|723.09|730.9|723.3|730.9|723.3|730.69|723.09|9
1654426860000|2022-06-05 11:01:00|730.89|723.29|730.8|723.2|730.9|723.3|730.79|723.19|16
1654426870000|2022-06-05 11:01:10|730.81|723.21|730.84|723.24|730.84|723.24|730.78|723.18|8
1654426880000|2022-06-05 11:01:20|730.82|723.22|730.78|723.18|730.84|723.24|730.77|723.17|11
1654426890000|2022-06-05 11:01:30|730.82|723.22|730.84|723.24|730.86|723.26|730.82|723.22|14
1654426900000|2022-06-05 11:01:40|730.83|723.23|730.84|723.24|730.85|723.25|730.83|723.23|5
1654426910000|2022-06-05 11:01:50|730.92|723.32|730.94|723.34|730.99|723.39|730.91|723.31|11
1654426920000|2022-06-05 11:02:00|730.95|723.35|730.82|723.22|730.95|723.35|730.8|723.2|7
1654426930000|2022-06-05 11:02:10|730.81|723.21|730.71|723.11|730.87|723.27|730.71|723.11|15
1654426940000|2022-06-05 11:02:20|730.73|723.13|730.74|723.14|730.74|723.14|730.69|723.09|9
1654426950000|2022-06-05 11:02:30|730.72|723.12|730.52|722.92|730.75|723.15|730.5|722.9|17
1654426960000|2022-06-05 11:02:40|730.53|722.93|730.51|722.91|730.53|722.93|730.46|722.86|10
1654426970000|2022-06-05 11:02:50|730.43|722.83|730.25|722.65|730.44|722.84|730.25|722.65|14
1654426980000|2022-06-05 11:03:00|730.24|722.64|730.19|722.59|730.25|722.65|730.16|722.56|11
1654426990000|2022-06-05 11:03:10|730.17|722.57|730.19|722.59|730.19|722.59|730.05|722.45|16
1654427000000|2022-06-05 11:03:20|730.2|722.6|730.6|723|730.61|723.01|730.17|722.57|25
1654427010000|2022-06-05 11:03:30|730.63|723.03|730.64|723.04|730.68|723.08|730.63|723.03|19
1654427020000|2022-06-05 11:03:40|730.62|723.02|730.64|723.04|730.65|723.05|730.62|723.02|8
1654427030000|2022-06-05 11:03:50|730.62|723.02|730.73|723.13|730.73|723.13|730.62|723.02|12
1654427040000|2022-06-05 11:04:00|730.74|723.14|730.87|723.27|730.87|723.27|730.7|723.1|10
1654427050000|2022-06-05 11:04:10|730.84|723.24|730.84|723.24|730.87|723.27|730.83|723.23|7
1654427060000|2022-06-05 11:04:20|730.83|723.23|730.86|723.26|730.86|723.26|730.83|723.23|2
1654427070000|2022-06-05 11:04:30|730.89|723.29|731.8|724.2|731.86|724.26|730.86|723.26|16
1654427080000|2022-06-05 11:04:40|731.83|724.23|731.83|724.23|731.83|724.23|731.81|724.21|8
1654427090000|2022-06-05 11:04:50|731.8|724.2|732.06|724.46|732.31|724.71|731.78|724.18|23
1654427100000|2022-06-05 11:05:00|732.08|724.48|732.6|725|732.65|725.05|732.06|724.46|16
1654427110000|2022-06-05 11:05:10|732.59|724.99|732.55|724.95|732.6|725|732.54|724.94|11
1654427120000|2022-06-05 11:05:20|732.54|724.94|732.35|724.75|732.56|724.96|732.34|724.74|14
1654427130000|2022-06-05 11:05:30|732.32|724.72|732.35|724.75|732.59|724.99|732.31|724.71|15
1654427140000|2022-06-05 11:05:40|732.34|724.74|732.19|724.59|732.36|724.76|732.13|724.53|13
1654427150000|2022-06-05 11:05:50|732.17|724.57|732.09|724.49|732.17|724.57|732.08|724.48|6
1654427160000|2022-06-05 11:06:00|732.08|724.48|732.12|724.52|732.12|724.52|732.08|724.48|2
1654427170000|2022-06-05 11:06:10|732.13|724.53|732.02|724.42|732.13|724.53|732.01|724.41|12
1654427180000|2022-06-05 11:06:20|732.01|724.41|732.05|724.45|732.06|724.46|732.01|724.41|9
1654427190000|2022-06-05 11:06:30|732.07|724.47|732.09|724.49|732.15|724.55|732.04|724.44|14
1654427200000|2022-06-05 11:06:40|732.07|724.47|732.12|724.52|732.13|724.53|732.07|724.47|7
1654427210000|2022-06-05 11:06:50|732.11|724.51|732.22|724.62|732.22|724.62|732.11|724.51|7
1654427220000|2022-06-05 11:07:00|732.2|724.6|732.29|724.69|732.29|724.69|732.2|724.6|8
1654427230000|2022-06-05 11:07:10|732.27|724.67|732.26|724.66|732.27|724.67|732.26|724.66|4
1654427240000|2022-06-05 11:07:20|732.25|724.65|732.23|724.63|732.25|724.65|732.22|724.62|4
1654427250000|2022-06-05 11:07:30|732.26|724.66|732.24|724.64|732.26|724.66|732.23|724.63|4
1654427270000|2022-06-05 11:07:50|732.26|724.66|732.25|724.65|732.28|724.68|732.24|724.64|6
1654427280000|2022-06-05 11:08:00|732.26|724.66|732.22|724.62|732.26|724.66|732.22|724.62|2
1654427290000|2022-06-05 11:08:10|732.21|724.61|732.31|724.71|732.31|724.71|732.15|724.55|13
1654427300000|2022-06-05 11:08:20|732.26|724.66|732.12|724.52|732.26|724.66|732.1|724.5|14
1654427310000|2022-06-05 11:08:30|732.08|724.48|732.04|724.44|732.08|724.48|732.04|724.44|10
1654427320000|2022-06-05 11:08:40|732.09|724.49|732.16|724.56|732.18|724.58|732.09|724.49|10
1654427330000|2022-06-05 11:08:50|732.2|724.6|732.21|724.61|732.24|724.64|732.15|724.55|13
1654427340000|2022-06-05 11:09:00|732.19|724.59|732.15|724.55|732.19|724.59|732.11|724.51|16
1654427350000|2022-06-05 11:09:10|732.12|724.52|730.68|723.08|732.12|724.52|730.67|723.07|24
1654427360000|2022-06-05 11:09:20|730.62|723.02|730.17|722.57|730.62|723.02|730.15|722.55|17
1654427370000|2022-06-05 11:09:30|730.16|722.56|730.23|722.63|730.23|722.63|730.16|722.56|9
1654427380000|2022-06-05 11:09:40|730.19|722.59|730.16|722.56|730.26|722.66|730.16|722.56|22
1654427390000|2022-06-05 11:09:50|730.18|722.58|730.09|722.49|730.23|722.63|730.09|722.49|12
1654427400000|2022-06-05 11:10:00|730.1|722.5|730.16|722.56|730.16|722.56|729.92|722.32|10
1654427410000|2022-06-05 11:10:10|730.2|722.6|730.26|722.66|730.33|722.73|730.2|722.6|14
1654427420000|2022-06-05 11:10:20|730.25|722.65|730.24|722.64|730.28|722.68|730.24|722.64|10
1654427430000|2022-06-05 11:10:30|730.25|722.65|730.27|722.67|730.27|722.67|730.24|722.64|11
1654427440000|2022-06-05 11:10:40|730.26|722.66|730.25|722.65|730.26|722.66|730.23|722.63|7
1654427450000|2022-06-05 11:10:50|730.26|722.66|730.31|722.71|730.32|722.72|730.24|722.64|9
1654427460000|2022-06-05 11:11:00|730.32|722.72|730.31|722.71|730.37|722.77|730.31|722.71|6
1654427470000|2022-06-05 11:11:10|730.32|722.72|730.28|722.68|730.33|722.73|730.28|722.68|9
1654427480000|2022-06-05 11:11:20|730.27|722.67|730.26|722.66|730.32|722.72|730.24|722.64|16
1654427490000|2022-06-05 11:11:30|730.25|722.65|730.71|723.11|730.71|723.11|730.22|722.62|15
1654427500000|2022-06-05 11:11:40|730.7|723.1|730.71|723.11|730.71|723.11|730.62|723.02|15
1654427510000|2022-06-05 11:11:50|730.66|723.06|730.82|723.22|730.82|723.22|730.66|723.06|9
1654427520000|2022-06-05 11:12:00|730.81|723.21|730.84|723.24|730.84|723.24|730.67|723.07|11
1654427530000|2022-06-05 11:12:10|730.77|723.17|730.77|723.17|730.79|723.19|730.75|723.15|9
1654427540000|2022-06-05 11:12:20|730.92|723.32|730.92|723.32|730.92|723.32|730.9|723.3|5
1654427550000|2022-06-05 11:12:30|730.9|723.3|730.89|723.29|730.91|723.31|730.89|723.29|3
1654427560000|2022-06-05 11:12:40|730.93|723.33|730.91|723.31|730.96|723.36|730.91|723.31|9
1654427570000|2022-06-05 11:12:50|730.89|723.29|730.9|723.3|730.93|723.33|730.89|723.29|9
1654427580000|2022-06-05 11:13:00|730.83|723.23|730.83|723.23|730.89|723.29|730.83|723.23|3
1654427590000|2022-06-05 11:13:10|730.85|723.25|730.92|723.32|730.92|723.32|730.85|723.25|2
1654427600000|2022-06-05 11:13:20|730.91|723.31|730.85|723.25|730.92|723.32|730.8|723.2|10
1654427610000|2022-06-05 11:13:30|730.83|723.23|730.95|723.35|730.96|723.36|730.83|723.23|8
1654427620000|2022-06-05 11:13:40|730.93|723.33|730.93|723.33|730.95|723.35|730.92|723.32|7
1654427630000|2022-06-05 11:13:50|730.94|723.34|730.94|723.34|730.95|723.35|730.94|723.34|3
1654427640000|2022-06-05 11:14:00|730.95|723.35|730.8|723.2|730.95|723.35|730.79|723.19|5
1654427650000|2022-06-05 11:14:10|730.82|723.22|730.85|723.25|730.87|723.27|730.8|723.2|5
1654427660000|2022-06-05 11:14:20|730.8|723.2|730.78|723.18|730.8|723.2|730.78|723.18|2
1654427670000|2022-06-05 11:14:30|730.79|723.19|730.79|723.19|730.79|723.19|730.79|723.19|1
1654427680000|2022-06-05 11:14:40|730.81|723.21|730.88|723.28|730.88|723.28|730.81|723.21|5
1654427690000|2022-06-05 11:14:50|730.91|723.31|730.93|723.33|730.94|723.34|730.91|723.31|9
1654427700000|2022-06-05 11:15:00|730.79|723.19|730.82|723.22|730.82|723.22|730.77|723.17|3
1654427710000|2022-06-05 11:15:10|730.88|723.28|730.78|723.18|730.88|723.28|730.78|723.18|6
1654427720000|2022-06-05 11:15:20|730.64|723.04|730.47|722.87|730.64|723.04|730.32|722.72|12
1654427730000|2022-06-05 11:15:30|730.45|722.85|730.74|723.14|730.75|723.15|730.44|722.84|12
1654427740000|2022-06-05 11:15:40|730.75|723.15|730.74|723.14|730.76|723.16|730.74|723.14|10
1654427750000|2022-06-05 11:15:50|730.75|723.15|730.86|723.26|730.86|723.26|730.71|723.11|13
1654427760000|2022-06-05 11:16:00|730.84|723.24|730.96|723.36|730.96|723.36|730.84|723.24|9
1654427770000|2022-06-05 11:16:10|730.94|723.34|731|723.4|731.02|723.42|730.94|723.34|11
1654427780000|2022-06-05 11:16:20|731.01|723.41|732.25|724.65|732.4|724.8|731.01|723.41|23
1654427790000|2022-06-05 11:16:30|732.26|724.66|732.64|725.04|732.82|725.22|732.23|724.63|18
1654427800000|2022-06-05 11:16:40|732.63|725.03|732.7|725.1|732.7|725.1|732.55|724.95|13
1654427810000|2022-06-05 11:16:50|732.65|725.05|732.81|725.21|732.84|725.24|732.65|725.05|6
1654427820000|2022-06-05 11:17:00|732.77|725.17|732.82|725.22|732.84|725.24|732.77|725.17|7
1654427830000|2022-06-05 11:17:10|732.83|725.23|732.72|725.12|732.83|725.23|732.7|725.1|19
1654427840000|2022-06-05 11:17:20|732.73|725.13|732.74|725.14|732.74|725.14|732.72|725.12|7
1654427850000|2022-06-05 11:17:30|732.73|725.13|732.92|725.32|732.93|725.33|732.73|725.13|6
1654427860000|2022-06-05 11:17:40|732.91|725.31|732.86|725.26|732.91|725.31|732.82|725.22|8
1654427870000|2022-06-05 11:17:50|732.88|725.28|732.7|725.1|732.91|725.31|732.7|725.1|8
1654427880000|2022-06-05 11:18:00|732.88|725.28|732.91|725.31|732.92|725.32|732.87|725.27|6
1654427890000|2022-06-05 11:18:10|732.94|725.34|732.39|724.79|732.94|725.34|732.39|724.79|17
1654427900000|2022-06-05 11:18:20|732.38|724.78|732.27|724.67|732.44|724.84|732.27|724.67|18
1654427910000|2022-06-05 11:18:30|732.26|724.66|732.26|724.66|732.29|724.69|732.24|724.64|10
1654427920000|2022-06-05 11:18:40|732.24|724.64|732.19|724.59|732.24|724.64|732.19|724.59|4
1654427930000|2022-06-05 11:18:50|732.18|724.58|732.2|724.6|732.2|724.6|732.15|724.55|7
1654427940000|2022-06-05 11:19:00|732.21|724.61|732.27|724.67|732.27|724.67|732.16|724.56|15
1654427950000|2022-06-05 11:19:10|732.26|724.66|732.24|724.64|732.26|724.66|732.23|724.63|12
1654427960000|2022-06-05 11:19:20|732.23|724.63|732.28|724.68|732.28|724.68|732.23|724.63|3
1654427970000|2022-06-05 11:19:30|732.26|724.66|732.21|724.61|732.26|724.66|732.21|724.61|2
1654427980000|2022-06-05 11:19:40|732.16|724.56|732.24|724.64|732.24|724.64|732.14|724.54|9
1654427990000|2022-06-05 11:19:50|732.26|724.66|732.24|724.64|732.26|724.66|732.24|724.64|4
1654428000000|2022-06-05 11:20:00|732.26|724.66|732.22|724.62|732.26|724.66|732.22|724.62|3
1654428010000|2022-06-05 11:20:10|732.23|724.63|732.23|724.63|732.25|724.65|732.23|724.63|7
1654428020000|2022-06-05 11:20:20|732.24|724.64|732.14|724.54|732.24|724.64|732.14|724.54|7
1654428030000|2022-06-05 11:20:30|732.13|724.53|732.27|724.67|732.28|724.68|732.13|724.53|15
1654428040000|2022-06-05 11:20:40|732.26|724.66|732.19|724.59|732.26|724.66|732.18|724.58|6
1654428050000|2022-06-05 11:20:50|732.15|724.55|732.08|724.48|732.16|724.56|732.07|724.47|20
1654428060000|2022-06-05 11:21:00|732.09|724.49|731.73|724.13|732.09|724.49|731.42|723.82|21
1654428070000|2022-06-05 11:21:10|731.71|724.11|731.75|724.15|731.75|724.15|730.94|723.34|22
1654428080000|2022-06-05 11:21:20|731.74|724.14|731.92|724.32|731.93|724.33|731.68|724.08|10
1654428090000|2022-06-05 11:21:30|731.93|724.33|731.88|724.28|731.93|724.33|731.82|724.22|16
1654428100000|2022-06-05 11:21:40|731.85|724.25|731.97|724.37|731.99|724.39|731.81|724.21|14
1654428110000|2022-06-05 11:21:50|731.98|724.38|731.99|724.39|732.03|724.43|731.96|724.36|8
1654428120000|2022-06-05 11:22:00|732.07|724.47|732.44|724.84|732.5|724.9|732.07|724.47|12
1654428130000|2022-06-05 11:22:10|732.45|724.85|732.61|725.01|732.61|725.01|732.45|724.85|12
1654428140000|2022-06-05 11:22:20|732.6|725|732.55|724.95|732.6|725|732.51|724.91|13
1654428150000|2022-06-05 11:22:30|732.53|724.93|732.58|724.98|732.58|724.98|732.53|724.93|4
1654428160000|2022-06-05 11:22:40|732.56|724.96|732.61|725.01|732.68|725.08|732.56|724.96|13
1654428170000|2022-06-05 11:22:50|732.55|724.95|732.65|725.05|732.65|725.05|732.5|724.9|11
1654428180000|2022-06-05 11:23:00|732.62|725.02|732.69|725.09|732.7|725.1|732.6|725|10
1654428190000|2022-06-05 11:23:10|732.7|725.1|732.71|725.11|732.85|725.25|732.59|724.99|13
1654428200000|2022-06-05 11:23:20|732.72|725.12|732.7|725.1|732.78|725.18|732.67|725.07|11
1654428210000|2022-06-05 11:23:30|732.72|725.12|732.71|725.11|732.72|725.12|732.7|725.1|4
1654428220000|2022-06-05 11:23:40|732.77|725.17|732.88|725.28|732.88|725.28|732.67|725.07|11
1654428230000|2022-06-05 11:23:50|732.87|725.27|732.76|725.16|732.87|725.27|732.75|725.15|7
1654428240000|2022-06-05 11:24:00|732.81|725.21|732.82|725.22|732.83|725.23|732.81|725.21|5
1654428250000|2022-06-05 11:24:10|732.81|725.21|732.86|725.26|732.86|725.26|732.81|725.21|5
1654428260000|2022-06-05 11:24:20|732.84|725.24|732.87|725.27|732.87|725.27|732.84|725.24|2
1654428270000|2022-06-05 11:24:30|732.91|725.31|733.75|726.15|733.75|726.15|732.91|725.31|11
1654428280000|2022-06-05 11:24:40|733.8|726.2|733.74|726.14|733.8|726.2|733.73|726.13|13
1654428290000|2022-06-05 11:24:50|733.73|726.13|733.81|726.21|733.81|726.21|733.73|726.13|8
1654428300000|2022-06-05 11:25:00|733.82|726.22|733.8|726.2|733.86|726.26|733.8|726.2|9
1654428310000|2022-06-05 11:25:10|733.79|726.19|733.56|725.96|733.8|726.2|733.28|725.68|13
1654428320000|2022-06-05 11:25:20|733.79|726.19|733.7|726.1|733.8|726.2|733.7|726.1|7
1654428330000|2022-06-05 11:25:30|733.71|726.11|733.73|726.13|733.73|726.13|733.7|726.1|4
1654428340000|2022-06-05 11:25:40|733.78|726.18|733.73|726.13|733.78|726.18|733.73|726.13|6
1654428350000|2022-06-05 11:25:50|733.7|726.1|733.7|726.1|733.74|726.14|733.65|726.05|8
1654428360000|2022-06-05 11:26:00|733.72|726.12|733.73|726.13|733.74|726.14|733.72|726.12|4
1654428370000|2022-06-05 11:26:10|733.74|726.14|733.72|726.12|733.74|726.14|733.72|726.12|2
1654428380000|2022-06-05 11:26:20|733.73|726.13|733.79|726.19|733.8|726.2|733.72|726.12|9
1654428390000|2022-06-05 11:26:30|733.78|726.18|733.83|726.23|733.83|726.23|733.77|726.17|12
1654428400000|2022-06-05 11:26:40|733.86|726.26|733.99|726.39|733.99|726.39|733.86|726.26|8
1654428410000|2022-06-05 11:26:50|734|726.4|734.51|726.91|734.52|726.92|734|726.4|18
1654428420000|2022-06-05 11:27:00|734.58|726.98|734.59|726.99|734.61|727.01|734.57|726.97|9
1654428430000|2022-06-05 11:27:10|734.61|727.01|734.6|727|734.63|727.03|734.59|726.99|9
1654428440000|2022-06-05 11:27:20|734.62|727.02|734.57|726.97|734.65|727.05|734.57|726.97|11
1654428450000|2022-06-05 11:27:30|734.59|726.99|734.65|727.05|734.65|727.05|734.58|726.98|8
1654428460000|2022-06-05 11:27:40|734.62|727.02|734.64|727.04|734.64|727.04|734.62|727.02|6
1654428470000|2022-06-05 11:27:50|734.57|726.97|734.26|726.66|734.57|726.97|734.22|726.62|17
1654428480000|2022-06-05 11:28:00|734.27|726.67|734.49|726.89|734.56|726.96|734.27|726.67|12
1654428490000|2022-06-05 11:28:10|734.5|726.9|734.56|726.96|734.56|726.96|734.49|726.89|7
1654428500000|2022-06-05 11:28:20|734.64|727.04|734.65|727.05|734.84|727.24|734.64|727.04|15
1654428510000|2022-06-05 11:28:30|734.68|727.08|734.85|727.25|734.91|727.31|734.68|727.08|9
1654428520000|2022-06-05 11:28:40|734.95|727.35|734.97|727.37|735.02|727.42|734.95|727.35|5
1654428530000|2022-06-05 11:28:50|735.01|727.41|735.03|727.43|735.04|727.44|734.93|727.33|9
1654428540000|2022-06-05 11:29:00|735.01|727.41|735.02|727.42|735.05|727.45|734.99|727.39|8
1654428550000|2022-06-05 11:29:10|735.03|727.43|735.2|727.6|735.2|727.6|735.02|727.42|5
1654428560000|2022-06-05 11:29:20|735.37|727.77|735.48|727.88|735.6|728|735.34|727.74|20
1654428570000|2022-06-05 11:29:30|735.51|727.91|735.5|727.9|735.51|727.91|735.46|727.86|5
1654428580000|2022-06-05 11:29:40|735.48|727.88|735.72|728.12|735.76|728.16|735.47|727.87|19
1654428590000|2022-06-05 11:29:50|735.78|728.18|735.79|728.19|735.79|728.19|735.71|728.11|8
1654428600000|2022-06-05 11:30:00|735.7|728.1|735.76|728.16|735.79|728.19|735.7|728.1|9
1654428610000|2022-06-05 11:30:10|735.68|728.08|735.62|728.02|735.82|728.22|735.62|728.02|13
1654428620000|2022-06-05 11:30:20|735.68|728.08|735.29|727.69|735.7|728.1|735.29|727.69|15
1654428630000|2022-06-05 11:30:30|735.31|727.71|735.58|727.98|735.59|727.99|735.2|727.6|20
1654428640000|2022-06-05 11:30:40|735.57|727.97|735.65|728.05|735.65|728.05|735.55|727.95|10
1654428650000|2022-06-05 11:30:50|735.61|728.01|735.67|728.07|735.71|728.11|735.58|727.98|8
1654428660000|2022-06-05 11:31:00|735.64|728.04|736.06|728.46|736.26|728.66|735.64|728.04|19
1654428670000|2022-06-05 11:31:10|736.04|728.44|736.08|728.48|736.08|728.48|736.03|728.43|9
1654428680000|2022-06-05 11:31:20|736.06|728.46|736.17|728.57|736.17|728.57|736.05|728.45|10
1654428690000|2022-06-05 11:31:30|736.16|728.56|736.22|728.62|736.23|728.63|736.16|728.56|11
1654428700000|2022-06-05 11:31:40|736.21|728.61|736.16|728.56|736.21|728.61|736.1|728.5|11
1654428710000|2022-06-05 11:31:50|736.17|728.57|736.17|728.57|736.2|728.6|736.16|728.56|6
1654428720000|2022-06-05 11:32:00|736.16|728.56|736.1|728.5|736.16|728.56|736.1|728.5|3
1654428730000|2022-06-05 11:32:10|736.06|728.46|736.06|728.46|736.11|728.51|736.02|728.42|18
1654428740000|2022-06-05 11:32:20|736.07|728.47|736.13|728.53|736.15|728.55|736.05|728.45|8
1654428750000|2022-06-05 11:32:30|736.15|728.55|736.1|728.5|736.16|728.56|736.07|728.47|9
1654428760000|2022-06-05 11:32:40|736.09|728.49|736.02|728.42|736.1|728.5|735.93|728.33|17
1654428770000|2022-06-05 11:32:50|736.04|728.44|736.07|728.47|736.07|728.47|736.03|728.43|4
1654428780000|2022-06-05 11:33:00|736.03|728.43|736|728.4|736.03|728.43|736|728.4|6
1654428790000|2022-06-05 11:33:10|735.98|728.38|735.95|728.35|735.98|728.38|735.95|728.35|2
1654428800000|2022-06-05 11:33:20|735.99|728.39|736.04|728.44|736.04|728.44|735.99|728.39|6
1654428810000|2022-06-05 11:33:30|736.06|728.46|736.04|728.44|736.15|728.55|736.04|728.44|6
1654428820000|2022-06-05 11:33:40|736.07|728.47|736.01|728.41|736.07|728.47|736.01|728.41|5
1654428830000|2022-06-05 11:33:50|735.96|728.36|735.98|728.38|735.98|728.38|735.93|728.33|8
1654428840000|2022-06-05 11:34:00|735.99|728.39|735.78|728.18|735.99|728.39|735.77|728.17|9
1654428850000|2022-06-05 11:34:10|735.77|728.17|735.88|728.28|735.88|728.28|735.7|728.1|14
1654428860000|2022-06-05 11:34:20|735.89|728.29|735.89|728.29|735.93|728.33|735.88|728.28|7
1654428870000|2022-06-05 11:34:30|735.84|728.24|735.88|728.28|735.89|728.29|735.84|728.24|8
1654428880000|2022-06-05 11:34:40|735.89|728.29|735.89|728.29|735.89|728.29|735.84|728.24|5
1654428900000|2022-06-05 11:35:00|735.92|728.32|735.34|727.74|735.93|728.33|735.34|727.74|5
1654428910000|2022-06-05 11:35:10|735.41|727.81|735.32|727.72|735.43|727.83|735.13|727.53|19
1654428920000|2022-06-05 11:35:20|735.33|727.73|735.18|727.58|735.34|727.74|735.17|727.57|11
1654428930000|2022-06-05 11:35:30|735.28|727.68|735.6|728|735.61|728.01|735.28|727.68|15
1654428940000|2022-06-05 11:35:40|735.59|727.99|735.6|728|735.6|728|735.59|727.99|4
1654428950000|2022-06-05 11:35:50|735.59|727.99|735.13|727.53|735.6|728|735.13|727.53|18
1654428960000|2022-06-05 11:36:00|735.18|727.58|735.25|727.65|735.25|727.65|735.17|727.57|15
1654428970000|2022-06-05 11:36:10|735.26|727.66|735.3|727.7|735.3|727.7|735.26|727.66|5
1654428980000|2022-06-05 11:36:20|735.29|727.69|735.19|727.59|735.29|727.69|735.19|727.59|7
1654428990000|2022-06-05 11:36:30|735.24|727.64|735.29|727.69|735.3|727.7|735.24|727.64|13
1654429000000|2022-06-05 11:36:40|735.27|727.67|735.22|727.62|735.27|727.67|735.21|727.61|8
1654429020000|2022-06-05 11:37:00|735.21|727.61|735.04|727.44|735.22|727.62|735|727.4|15
1654429030000|2022-06-05 11:37:10|735.03|727.43|734.96|727.36|735.04|727.44|734.96|727.36|10
1654429040000|2022-06-05 11:37:20|734.97|727.37|735.04|727.44|735.05|727.45|734.97|727.37|8
1654429050000|2022-06-05 11:37:30|735.01|727.41|735.53|727.93|735.53|727.93|735.01|727.41|16
1654429060000|2022-06-05 11:37:40|735.51|727.91|735.64|728.04|735.74|728.14|735.48|727.88|10
1654429070000|2022-06-05 11:37:50|735.67|728.07|735.59|727.99|735.68|728.08|735.57|727.97|12
1654429080000|2022-06-05 11:38:00|735.66|728.06|735.67|728.07|735.7|728.1|735.66|728.06|13
1654429090000|2022-06-05 11:38:10|735.68|728.08|735.68|728.08|735.69|728.09|735.66|728.06|6
1654429100000|2022-06-05 11:38:20|735.67|728.07|735.57|727.97|735.68|728.08|735.53|727.93|10
1654429110000|2022-06-05 11:38:30|735.54|727.94|735.63|728.03|735.63|728.03|735.54|727.94|10
1654429120000|2022-06-05 11:38:40|735.66|728.06|735.57|727.97|735.66|728.06|735.54|727.94|17
1654429130000|2022-06-05 11:38:50|735.58|727.98|735.57|727.97|735.59|727.99|735.57|727.97|4
1654429140000|2022-06-05 11:39:00|735.58|727.98|735.6|728|735.63|728.03|735.58|727.98|7
1654429150000|2022-06-05 11:39:10|735.56|727.96|735.12|727.52|735.56|727.96|735.1|727.5|23
1654429160000|2022-06-05 11:39:20|735.14|727.54|735.15|727.55|735.15|727.55|735.11|727.51|13
1654429170000|2022-06-05 11:39:30|735.14|727.54|735.08|727.48|735.15|727.55|735.04|727.44|18
1654429180000|2022-06-05 11:39:40|735.07|727.47|734.98|727.38|735.09|727.49|734.96|727.36|18
1654429190000|2022-06-05 11:39:50|734.99|727.39|734.86|727.26|734.99|727.39|734.83|727.23|10
1654429200000|2022-06-05 11:40:00|734.84|727.24|734.7|727.1|734.85|727.25|734.7|727.1|13
1654429210000|2022-06-05 11:40:10|734.71|727.11|734.76|727.16|734.76|727.16|734.71|727.11|12
1654429220000|2022-06-05 11:40:20|734.75|727.15|734.76|727.16|734.76|727.16|734.72|727.12|16
1654429230000|2022-06-05 11:40:30|734.74|727.14|734.7|727.1|734.77|727.17|734.7|727.1|11
1654429240000|2022-06-05 11:40:40|734.71|727.11|734.64|727.04|734.72|727.12|734.59|726.99|12
1654429250000|2022-06-05 11:40:50|734.65|727.05|734.66|727.06|734.7|727.1|734.55|726.95|9
1654429260000|2022-06-05 11:41:00|734.67|727.07|734.67|727.07|734.68|727.08|734.65|727.05|6
1654429270000|2022-06-05 11:41:10|734.65|727.05|734.67|727.07|734.67|727.07|734.63|727.03|15
1654429280000|2022-06-05 11:41:20|734.63|727.03|734.66|727.06|734.68|727.08|734.63|727.03|14
1654429290000|2022-06-05 11:41:30|734.67|727.07|734.68|727.08|734.69|727.09|734.66|727.06|9
1654429300000|2022-06-05 11:41:40|734.69|727.09|734.66|727.06|734.69|727.09|734.66|727.06|11
1654429310000|2022-06-05 11:41:50|734.67|727.07|734.65|727.05|734.67|727.07|734.65|727.05|9
1654429320000|2022-06-05 11:42:00|734.73|727.13|734.69|727.09|734.77|727.17|734.67|727.07|16
1654429330000|2022-06-05 11:42:10|734.7|727.1|734.68|727.08|734.71|727.11|734.67|727.07|13
1654429340000|2022-06-05 11:42:20|734.69|727.09|734.68|727.08|734.72|727.12|734.65|727.05|18
1654429350000|2022-06-05 11:42:30|734.67|727.07|734.67|727.07|734.68|727.08|734.63|727.03|19
1654429360000|2022-06-05 11:42:40|734.65|727.05|734.58|726.98|734.86|727.26|734.54|726.94|18
1654429370000|2022-06-05 11:42:50|734.76|727.16|734.67|727.07|734.76|727.16|734.67|727.07|22
1654429380000|2022-06-05 11:43:00|734.72|727.12|734.84|727.24|734.84|727.24|734.67|727.07|6
1654429390000|2022-06-05 11:43:10|734.85|727.25|734.84|727.24|734.86|727.26|734.83|727.23|11
1654429400000|2022-06-05 11:43:20|734.85|727.25|734.84|727.24|734.85|727.25|734.83|727.23|8
1654429410000|2022-06-05 11:43:30|734.85|727.25|734.59|726.99|734.85|727.25|734.56|726.96|12
1654429420000|2022-06-05 11:43:40|734.6|727|734.73|727.13|734.78|727.18|734.57|726.97|17
1654429430000|2022-06-05 11:43:50|734.74|727.14|734.65|727.05|734.74|727.14|734.65|727.05|7
1654429440000|2022-06-05 11:44:00|734.55|726.95|734.72|727.12|734.72|727.12|734.55|726.95|15
1654429450000|2022-06-05 11:44:10|734.7|727.1|734.62|727.02|734.72|727.12|734.51|726.91|13
1654429460000|2022-06-05 11:44:20|734.61|727.01|734.5|726.9|734.61|727.01|734.5|726.9|3
1654429470000|2022-06-05 11:44:30|734.51|726.91|734.71|727.11|734.71|727.11|734.51|726.91|11
1654429480000|2022-06-05 11:44:40|734.72|727.12|734.71|727.11|734.75|727.15|734.7|727.1|14
1654429490000|2022-06-05 11:44:50|734.72|727.12|734.74|727.14|734.74|727.14|734.57|726.97|16
1654429500000|2022-06-05 11:45:00|734.73|727.13|734.94|727.34|734.94|727.34|734.73|727.13|15
1654429510000|2022-06-05 11:45:10|735|727.4|734.78|727.18|735.01|727.41|734.78|727.18|17
1654429520000|2022-06-05 11:45:20|734.77|727.17|734.86|727.26|734.9|727.3|734.77|727.17|15
1654429530000|2022-06-05 11:45:30|734.89|727.29|734.76|727.16|734.89|727.29|734.75|727.15|10
1654429540000|2022-06-05 11:45:40|734.75|727.15|734.77|727.17|734.79|727.19|734.75|727.15|13
1654429550000|2022-06-05 11:45:50|734.76|727.16|734.9|727.3|734.9|727.3|734.76|727.16|20
1654429560000|2022-06-05 11:46:00|734.91|727.31|734.89|727.29|734.91|727.31|734.89|727.29|3
1654429570000|2022-06-05 11:46:10|734.9|727.3|734.9|727.3|734.91|727.31|734.89|727.29|6
1654429580000|2022-06-05 11:46:20|734.89|727.29|734.86|727.26|734.9|727.3|734.86|727.26|7
1654429590000|2022-06-05 11:46:30|734.85|727.25|734.84|727.24|734.88|727.28|734.83|727.23|7
1654429600000|2022-06-05 11:46:40|734.85|727.25|734.88|727.28|734.88|727.28|734.85|727.25|8
1654429610000|2022-06-05 11:46:50|734.87|727.27|734.88|727.28|734.9|727.3|734.87|727.27|8
1654429620000|2022-06-05 11:47:00|734.89|727.29|734.92|727.32|734.94|727.34|734.87|727.27|10
1654429630000|2022-06-05 11:47:10|734.91|727.31|734.94|727.34|734.94|727.34|734.91|727.31|4
1654429640000|2022-06-05 11:47:20|734.93|727.33|734.93|727.33|734.99|727.39|734.92|727.32|16
1654429650000|2022-06-05 11:47:30|734.94|727.34|734.93|727.33|734.99|727.39|734.93|727.33|4
1654429660000|2022-06-05 11:47:40|734.92|727.32|735.05|727.45|735.06|727.46|734.92|727.32|9
1654429670000|2022-06-05 11:47:50|735.01|727.41|735.03|727.43|735.06|727.46|734.98|727.38|8
1654429680000|2022-06-05 11:48:00|734.1|726.5|735.06|727.46|735.2|727.6|734.1|726.5|19
1654429690000|2022-06-05 11:48:10|735.05|727.45|735.06|727.46|735.07|727.47|735.05|727.45|4
1654429700000|2022-06-05 11:48:20|735.05|727.45|735.05|727.45|735.06|727.46|735.05|727.45|5
1654429710000|2022-06-05 11:48:30|735.06|727.46|735.06|727.46|735.07|727.47|735.06|727.46|5
1654429720000|2022-06-05 11:48:40|735.07|727.47|735.16|727.56|735.16|727.56|735.06|727.46|10
1654429730000|2022-06-05 11:48:50|735.09|727.49|735.04|727.44|735.09|727.49|735.04|727.44|3
1654429740000|2022-06-05 11:49:00|735.05|727.45|735.01|727.41|735.05|727.45|735|727.4|9
1654429750000|2022-06-05 11:49:10|735.02|727.42|734.98|727.38|735.02|727.42|734.93|727.33|12
1654429760000|2022-06-05 11:49:20|734.97|727.37|734.96|727.36|734.99|727.39|734.96|727.36|5
1654429770000|2022-06-05 11:49:30|734.95|727.35|734.95|727.35|734.95|727.35|734.93|727.33|4
1654429780000|2022-06-05 11:49:40|734.96|727.36|734.95|727.35|734.96|727.36|734.94|727.34|4
1654429790000|2022-06-05 11:49:50|734.97|727.37|734.96|727.36|734.97|727.37|734.94|727.34|8
1654429800000|2022-06-05 11:50:00|734.95|727.35|734.99|727.39|735.02|727.42|734.92|727.32|13
1654429810000|2022-06-05 11:50:10|735|727.4|734.99|727.39|735|727.4|734.99|727.39|2
1654429820000|2022-06-05 11:50:20|735|727.4|734.99|727.39|735|727.4|734.97|727.37|10
1654429830000|2022-06-05 11:50:30|734.98|727.38|734.95|727.35|734.99|727.39|734.95|727.35|5
1654429840000|2022-06-05 11:50:40|734.97|727.37|734.98|727.38|735|727.4|734.96|727.36|13
1654429850000|2022-06-05 11:50:50|734.97|727.37|734.97|727.37|734.98|727.38|734.96|727.36|7
1654429860000|2022-06-05 11:51:00|734.96|727.36|734.98|727.38|735.01|727.41|734.96|727.36|8
1654429870000|2022-06-05 11:51:10|735|727.4|735.09|727.49|735.15|727.55|734.98|727.38|11
1654429880000|2022-06-05 11:51:20|735.07|727.47|735.1|727.5|735.18|727.58|735.07|727.47|10
1654429890000|2022-06-05 11:51:30|735.09|727.49|735.09|727.49|735.12|727.52|735.09|727.49|5
1654429900000|2022-06-05 11:51:40|735.1|727.5|735.07|727.47|735.1|727.5|735.03|727.43|8
1654429910000|2022-06-05 11:51:50|735.06|727.46|735.04|727.44|735.08|727.48|735.01|727.41|8
1654429920000|2022-06-05 11:52:00|735.05|727.45|735.01|727.41|735.05|727.45|734.99|727.39|9
1654429930000|2022-06-05 11:52:10|734.99|727.39|735.06|727.46|735.09|727.49|734.99|727.39|10
1654429940000|2022-06-05 11:52:20|735.05|727.45|735.04|727.44|735.05|727.45|735.03|727.43|9
1654429950000|2022-06-05 11:52:30|735.08|727.48|735.05|727.45|735.12|727.52|735.04|727.44|10
1654429960000|2022-06-05 11:52:40|735.06|727.46|734.99|727.39|735.06|727.46|734.98|727.38|8
1654429970000|2022-06-05 11:52:50|735|727.4|735.03|727.43|735.03|727.43|734.98|727.38|12
1654429980000|2022-06-05 11:53:00|735.04|727.44|734.91|727.31|735.04|727.44|734.91|727.31|10
1654429990000|2022-06-05 11:53:10|734.97|727.37|734.96|727.36|734.97|727.37|734.96|727.36|4
1654430000000|2022-06-05 11:53:20|735.01|727.41|735.01|727.41|735.01|727.41|734.96|727.36|10
1654430010000|2022-06-05 11:53:30|734.99|727.39|734.98|727.38|734.99|727.39|734.96|727.36|8
1654430020000|2022-06-05 11:53:40|734.93|727.33|734.94|727.34|734.95|727.35|734.93|727.33|9
1654430030000|2022-06-05 11:53:50|734.96|727.36|734.96|727.36|734.96|727.36|734.96|727.36|1
1654430040000|2022-06-05 11:54:00|734.97|727.37|734.97|727.37|734.99|727.39|734.93|727.33|15
1654430050000|2022-06-05 11:54:10|734.96|727.36|734.95|727.35|734.96|727.36|734.94|727.34|5
1654430060000|2022-06-05 11:54:20|734.98|727.38|735.09|727.49|735.09|727.49|734.97|727.37|7
1654430070000|2022-06-05 11:54:30|735.11|727.51|735.09|727.49|735.11|727.51|735.09|727.49|5
1654430080000|2022-06-05 11:54:40|735.1|727.5|735.08|727.48|735.1|727.5|735.07|727.47|9
1654430090000|2022-06-05 11:54:50|735.09|727.49|735.09|727.49|735.1|727.5|735.08|727.48|5
1654430100000|2022-06-05 11:55:00|735.08|727.48|735.08|727.48|735.08|727.48|735.08|727.48|1
1654430110000|2022-06-05 11:55:10|735.09|727.49|735.07|727.47|735.09|727.49|735.04|727.44|8
1654430120000|2022-06-05 11:55:20|735.1|727.5|735.09|727.49|735.11|727.51|735.08|727.48|13
1654430130000|2022-06-05 11:55:30|735.08|727.48|735.07|727.47|735.09|727.49|735.07|727.47|8
1654430140000|2022-06-05 11:55:40|735.08|727.48|735.03|727.43|735.1|727.5|735.03|727.43|8
1654430150000|2022-06-05 11:55:50|735.04|727.44|735.08|727.48|735.1|727.5|735.04|727.44|6
1654430160000|2022-06-05 11:56:00|735.07|727.47|735.06|727.46|735.11|727.51|735.06|727.46|8
1654430170000|2022-06-05 11:56:10|735.05|727.45|735.07|727.47|735.13|727.53|735.02|727.42|9
1654430180000|2022-06-05 11:56:20|735.06|727.46|735.07|727.47|735.09|727.49|735.06|727.46|13
1654430190000|2022-06-05 11:56:30|735.06|727.46|735.1|727.5|735.1|727.5|735.06|727.46|10
1654430200000|2022-06-05 11:56:40|735.09|727.49|735.09|727.49|735.1|727.5|735.09|727.49|3
1654430210000|2022-06-05 11:56:50|735.11|727.51|735.12|727.52|735.12|727.52|735.1|727.5|7
1654430220000|2022-06-05 11:57:00|735.11|727.51|735.11|727.51|735.13|727.53|735.11|727.51|5
1654430230000|2022-06-05 11:57:10|735.12|727.52|735.92|728.32|735.92|728.32|735.12|727.52|23
1654430240000|2022-06-05 11:57:20|735.93|728.33|736.51|728.91|736.55|728.95|735.92|728.32|16
1654430250000|2022-06-05 11:57:30|736.64|729.04|737.47|729.87|737.47|729.87|736.58|728.98|19
1654430260000|2022-06-05 11:57:40|737.48|729.88|737.52|729.92|737.52|729.92|737.47|729.87|16
1654430270000|2022-06-05 11:57:50|737.5|729.9|737.35|729.75|737.53|729.93|737.3|729.7|10
1654430280000|2022-06-05 11:58:00|737.36|729.76|737.33|729.73|737.36|729.76|737.3|729.7|7
1654430290000|2022-06-05 11:58:10|737.34|729.74|736.98|729.38|737.34|729.74|736.87|729.27|17
1654430300000|2022-06-05 11:58:20|736.9|729.3|737.08|729.48|737.12|729.52|736.89|729.29|13
1654430310000|2022-06-05 11:58:30|737.09|729.49|736.96|729.36|737.12|729.52|736.96|729.36|13
1654430320000|2022-06-05 11:58:40|736.93|729.33|737.03|729.43|737.03|729.43|736.93|729.33|7
1654430330000|2022-06-05 11:58:50|737.01|729.41|736.77|729.17|737.08|729.48|736.76|729.16|13
1654430340000|2022-06-05 11:59:00|736.75|729.15|736.8|729.2|736.86|729.26|736.75|729.15|18
1654430350000|2022-06-05 11:59:10|736.79|729.19|736.55|728.95|736.83|729.23|736.55|728.95|12
1654430360000|2022-06-05 11:59:20|736.54|728.94|736.56|728.96|736.61|729.01|736.54|728.94|9
1654430370000|2022-06-05 11:59:30|736.55|728.95|736.59|728.99|736.61|729.01|736.53|728.93|11
1654430380000|2022-06-05 11:59:40|736.6|729|736.56|728.96|736.63|729.03|736.56|728.96|15
1654430390000|2022-06-05 11:59:50|736.58|728.98|736.56|728.96|736.59|728.99|736.54|728.94|11
1654430400000|2022-06-05 12:00:00|736.55|728.95|736.82|729.22|736.89|729.29|736.53|728.93|22
1654430410000|2022-06-05 12:00:10|736.76|729.16|736.81|729.21|736.98|729.38|736.73|729.13|23
1654430420000|2022-06-05 12:00:20|736.82|729.22|736.31|728.71|736.86|729.26|733.55|728.25|28
1654430430000|2022-06-05 12:00:30|736.32|728.72|736.28|728.68|736.33|728.73|736.28|728.68|11
1654430440000|2022-06-05 12:00:40|736.29|728.69|736.26|728.66|736.29|728.69|736.25|728.65|6
1654430450000|2022-06-05 12:00:50|736.27|728.67|736.26|728.66|736.28|728.68|736.25|728.65|6
1654430460000|2022-06-05 12:01:00|736.17|728.57|735.87|728.27|736.17|728.57|735.84|728.24|22
1654430470000|2022-06-05 12:01:10|735.84|728.24|735.89|728.29|735.91|728.31|735.78|728.18|20
1654430480000|2022-06-05 12:01:20|735.88|728.28|735.85|728.25|735.88|728.28|735.83|728.23|16
1654430490000|2022-06-05 12:01:30|735.83|728.23|735.97|728.37|735.97|728.37|735.8|728.2|12
1654430500000|2022-06-05 12:01:40|736.07|728.47|735.9|728.3|736.07|728.47|735.88|728.28|16
1654430510000|2022-06-05 12:01:50|735.95|728.35|735.87|728.27|736.02|728.42|735.87|728.27|10
1654430520000|2022-06-05 12:02:00|735.86|728.26|735.81|728.21|735.86|728.26|735.79|728.19|13
1654430530000|2022-06-05 12:02:10|735.82|728.22|735.82|728.22|735.86|728.26|735.78|728.18|15
1654430540000|2022-06-05 12:02:20|735.81|728.21|735.39|727.79|735.81|728.21|735.37|727.77|21
1654430550000|2022-06-05 12:02:30|735.4|727.8|735.42|727.82|735.45|727.85|735.4|727.8|12
1654430560000|2022-06-05 12:02:40|735.44|727.84|735.3|727.7|735.46|727.86|735.28|727.68|12
1654430570000|2022-06-05 12:02:50|735.31|727.71|735.29|727.69|735.35|727.75|735.23|727.63|18
1654430580000|2022-06-05 12:03:00|735.28|727.68|735.56|727.96|735.56|727.96|735.26|727.66|17
1654430590000|2022-06-05 12:03:10|735.66|728.06|735.93|728.33|735.93|728.33|735.59|727.99|21
1654430600000|2022-06-05 12:03:20|735.95|728.35|736.64|729.04|736.65|729.05|735.94|728.34|18
1654430610000|2022-06-05 12:03:30|736.69|729.09|736.54|728.94|736.73|729.13|736.34|728.74|22
1654430620000|2022-06-05 12:03:40|736.7|729.1|736.63|729.03|736.7|729.1|736.56|728.96|19
1654430630000|2022-06-05 12:03:50|736.64|729.04|736.55|728.95|736.64|729.04|736.54|728.94|20
1654430640000|2022-06-05 12:04:00|736.57|728.97|736.78|729.18|736.83|729.23|736.55|728.95|19
1654430650000|2022-06-05 12:04:10|736.75|729.15|737.45|729.85|737.46|729.86|736.73|729.13|19
1654430660000|2022-06-05 12:04:20|737.46|729.86|737.5|729.9|737.53|729.93|737.44|729.84|15
1654430670000|2022-06-05 12:04:30|737.69|730.09|737.69|730.09|737.71|730.11|737.68|730.08|11
1654430680000|2022-06-05 12:04:40|737.71|730.11|737.72|730.12|737.72|730.12|737.67|730.07|10
1654430690000|2022-06-05 12:04:50|737.71|730.11|737.72|730.12|737.76|730.16|737.67|730.07|11
1654430700000|2022-06-05 12:05:00|737.74|730.14|737.61|730.01|737.74|730.14|737.52|729.92|15
1654430710000|2022-06-05 12:05:10|737.65|730.05|737.6|730|737.66|730.06|737.6|730|7
1654430720000|2022-06-05 12:05:20|737.55|729.95|737.49|729.89|737.57|729.97|737.49|729.89|9
1654430730000|2022-06-05 12:05:30|737.43|729.83|737.27|729.67|737.43|729.83|737.26|729.66|19
1654430740000|2022-06-05 12:05:40|737.28|729.68|737.25|729.65|737.29|729.69|737.25|729.65|7
1654430750000|2022-06-05 12:05:50|737.26|729.66|737.17|729.57|737.26|729.66|737.16|729.56|6
1654430760000|2022-06-05 12:06:00|737.15|729.55|737.18|729.58|737.18|729.58|737.02|729.42|13
1654430770000|2022-06-05 12:06:10|737.14|729.54|737.1|729.5|737.18|729.58|737.1|729.5|12
1654430780000|2022-06-05 12:06:20|737.14|729.54|737.14|729.54|737.18|729.58|737.12|729.52|17
1654430790000|2022-06-05 12:06:30|737.11|729.51|737.11|729.51|737.12|729.52|737.1|729.5|11
1654430800000|2022-06-05 12:06:40|737.1|729.5|737.35|729.75|737.39|729.79|737.1|729.5|11
1654430810000|2022-06-05 12:06:50|737.36|729.76|737.39|729.79|737.4|729.8|737.36|729.76|5
1654430820000|2022-06-05 12:07:00|737.4|729.8|737.43|729.83|737.43|729.83|737.37|729.77|6
1654430830000|2022-06-05 12:07:10|737.45|729.85|737.49|729.89|737.49|729.89|737.45|729.85|2
1654430840000|2022-06-05 12:07:20|737.5|729.9|737.66|730.06|737.67|730.07|737.5|729.9|3
1654430850000|2022-06-05 12:07:30|737.65|730.05|737.69|730.09|737.7|730.1|737.65|730.05|5
1654430860000|2022-06-05 12:07:40|737.7|730.1|738.08|730.48|738.08|730.48|737.52|729.92|13
1654430870000|2022-06-05 12:07:50|738.31|730.71|739.35|731.75|739.35|731.75|738.31|730.71|11
1654430880000|2022-06-05 12:08:00|739.47|731.87|739.5|731.9|739.53|731.93|739.47|731.87|5
1654430890000|2022-06-05 12:08:10|739.52|731.92|739.5|731.9|739.53|731.93|739.5|731.9|6
1654430900000|2022-06-05 12:08:20|739.53|731.93|739.58|731.98|739.58|731.98|739.5|731.9|9
1654430910000|2022-06-05 12:08:30|739.59|731.99|740.37|732.77|740.37|732.77|739.59|731.99|9
1654430920000|2022-06-05 12:08:40|740.35|732.75|740.39|732.79|740.42|732.82|740.35|732.75|10
1654430930000|2022-06-05 12:08:50|740.47|732.87|740.43|732.83|740.49|732.89|740.42|732.82|11
1654430940000|2022-06-05 12:09:00|740.44|732.84|741.38|733.78|741.41|733.81|740.44|732.84|15
1654430950000|2022-06-05 12:09:10|741.37|733.77|741.07|733.47|741.38|733.78|741.07|733.47|10
1654430960000|2022-06-05 12:09:20|741.09|733.49|741.14|733.54|741.16|733.56|741.07|733.47|7
1654430970000|2022-06-05 12:09:30|741.12|733.52|740.92|733.32|741.13|733.53|740.92|733.32|15
1654430980000|2022-06-05 12:09:40|740.91|733.31|740.87|733.27|740.91|733.31|740.87|733.27|8
1654430990000|2022-06-05 12:09:50|740.89|733.29|741.02|733.42|741.02|733.42|740.85|733.25|13
1654431000000|2022-06-05 12:10:00|741.03|733.43|740.93|733.33|741.03|733.43|740.93|733.33|6
1654431010000|2022-06-05 12:10:10|741.04|733.44|741.24|733.64|741.24|733.64|740.96|733.36|13
1654431020000|2022-06-05 12:10:20|741.27|733.67|741.36|733.76|741.41|733.81|741.25|733.65|14
1654431030000|2022-06-05 12:10:30|741.4|733.8|741.44|733.84|741.44|733.84|741.36|733.76|13
1654431040000|2022-06-05 12:10:40|741.42|733.82|741.4|733.8|741.45|733.85|738.25|732.68|14
1654431050000|2022-06-05 12:10:50|741.43|733.83|741.47|733.87|741.49|733.89|741.43|733.83|6
1654431060000|2022-06-05 12:11:00|741.51|733.91|741.51|733.91|741.54|733.94|741.47|733.87|7
1654431070000|2022-06-05 12:11:10|741.52|733.92|741.83|734.23|741.83|734.23|741.52|733.92|5
1654431080000|2022-06-05 12:11:20|741.92|734.32|741.84|734.24|741.92|734.32|741.84|734.24|5
1654431090000|2022-06-05 12:11:30|741.85|734.25|742.48|734.88|742.48|734.88|741.85|734.25|18
1654431100000|2022-06-05 12:11:40|742.47|734.87|742.63|735.03|742.63|735.03|742.47|734.87|13
1654431110000|2022-06-05 12:11:50|742.61|735.01|743.52|735.92|743.52|735.92|742.61|735.01|22
1654431120000|2022-06-05 12:12:00|743.58|735.98|744.98|737.38|744.98|737.38|743.58|735.98|21
1654431130000|2022-06-05 12:12:10|744.96|737.36|743.95|736.35|744.96|737.36|743.95|736.35|19
1654431140000|2022-06-05 12:12:20|744.02|736.42|743.26|735.66|744.02|736.42|743.26|735.66|21
1654431150000|2022-06-05 12:12:30|743.25|735.65|743.37|735.77|743.38|735.78|743.23|735.63|13
1654431160000|2022-06-05 12:12:40|743.35|735.75|743.12|735.52|743.36|735.76|743.12|735.52|18
1654431170000|2022-06-05 12:12:50|743.3|735.7|743.26|735.66|743.3|735.7|743.26|735.66|5
1654431180000|2022-06-05 12:13:00|743.28|735.68|744.17|736.57|744.2|736.6|743.24|735.64|24
1654431190000|2022-06-05 12:13:10|744.14|736.54|743.86|736.26|744.14|736.54|743.83|736.23|12
1654431200000|2022-06-05 12:13:20|743.87|736.27|743.4|735.8|743.87|736.27|743.33|735.73|16
1654431210000|2022-06-05 12:13:30|743.41|735.81|743.37|735.77|743.41|735.81|743.3|735.7|14
1654431220000|2022-06-05 12:13:40|743.36|735.76|743.32|735.72|743.36|735.76|743.23|735.63|21
1654431230000|2022-06-05 12:13:50|743.35|735.75|743.85|736.25|744.04|736.44|743.3|735.7|29
1654431240000|2022-06-05 12:14:00|743.84|736.24|743.5|735.9|743.86|736.26|743.48|735.88|13
1654431250000|2022-06-05 12:14:10|743.59|735.99|743.49|735.89|743.59|735.99|743.41|735.81|10
1654431260000|2022-06-05 12:14:20|743.46|735.86|743.4|735.8|743.5|735.9|743.37|735.77|13
1654431270000|2022-06-05 12:14:30|743.39|735.79|743.41|735.81|743.41|735.81|743.38|735.78|5
1654431280000|2022-06-05 12:14:40|743.38|735.78|743.38|735.78|743.4|735.8|743.37|735.77|6
1654431290000|2022-06-05 12:14:50|743.39|735.79|743.28|735.68|743.39|735.79|743.28|735.68|9
1654431300000|2022-06-05 12:15:00|743.26|735.66|743.1|735.5|743.26|735.66|743.08|735.48|20
1654431310000|2022-06-05 12:15:10|743.11|735.51|743.14|735.54|743.17|735.57|743.1|735.5|11
1654431320000|2022-06-05 12:15:20|743.13|735.53|742.8|735.2|743.13|735.53|742.41|734.81|22
1654431330000|2022-06-05 12:15:30|742.77|735.17|742.7|735.1|742.98|735.38|742.7|735.1|23
1654431340000|2022-06-05 12:15:40|742.74|735.14|742.37|734.77|742.74|735.14|742.23|734.63|21
1654431350000|2022-06-05 12:15:50|742.41|734.81|742.23|734.63|742.41|734.81|742.22|734.62|21
1654431360000|2022-06-05 12:16:00|742.24|734.64|742.24|734.64|742.36|734.76|742.2|734.6|20
1654431370000|2022-06-05 12:16:10|742.23|734.63|742.16|734.56|742.23|734.63|742.14|734.54|13
1654431380000|2022-06-05 12:16:20|742.15|734.55|742.14|734.54|742.22|734.62|742.08|734.48|25
1654431390000|2022-06-05 12:16:30|742.15|734.55|741.39|733.79|742.18|734.58|741.39|733.79|10
1654431400000|2022-06-05 12:16:40|741.31|733.71|741.26|733.66|741.31|733.71|741.2|733.6|22
1654431410000|2022-06-05 12:16:50|741.25|733.65|741.23|733.63|741.27|733.67|741.2|733.6|17
1654431420000|2022-06-05 12:17:00|741.2|733.6|741.83|734.23|741.83|734.23|741.19|733.59|20
1654431430000|2022-06-05 12:17:10|741.5|733.9|741.97|734.37|741.98|734.38|741.34|733.74|16
1654431440000|2022-06-05 12:17:20|741.94|734.34|742.05|734.45|742.06|734.46|741.94|734.34|12
1654431450000|2022-06-05 12:17:30|742.02|734.42|741.36|733.76|742.02|734.42|741.36|733.76|16
1654431460000|2022-06-05 12:17:40|741.35|733.75|741.22|733.62|741.35|733.75|741.22|733.62|15
1654431470000|2022-06-05 12:17:50|741.23|733.63|740.93|733.33|741.23|733.63|740.61|733.01|26
1654431480000|2022-06-05 12:18:00|740.94|733.34|741.16|733.56|741.24|733.64|740.94|733.34|20
1654431490000|2022-06-05 12:18:10|741.19|733.59|741.16|733.56|741.2|733.6|741.16|733.56|11
1654431500000|2022-06-05 12:18:20|741.17|733.57|741.16|733.56|741.32|733.72|741.14|733.54|16
1654431510000|2022-06-05 12:18:30|741.2|733.6|741.23|733.63|741.23|733.63|741.08|733.48|14
1654431520000|2022-06-05 12:18:40|741.24|733.64|741.17|733.57|741.28|733.68|741.15|733.55|24
1654431530000|2022-06-05 12:18:50|741.18|733.58|740.88|733.28|741.21|733.61|740.87|733.27|13
1654431540000|2022-06-05 12:19:00|741.19|733.59|741.07|733.47|741.21|733.61|741.02|733.42|15
1654431550000|2022-06-05 12:19:10|741.06|733.46|741.06|733.46|741.08|733.48|741.05|733.45|14
1654431560000|2022-06-05 12:19:20|741.05|733.45|741.06|733.46|741.1|733.5|741.03|733.43|14
1654431570000|2022-06-05 12:19:30|741.05|733.45|740.51|732.91|741.05|733.45|740.49|732.89|21
1654431580000|2022-06-05 12:19:40|740.5|732.9|740.44|732.84|740.5|732.9|740.44|732.84|9
1654431590000|2022-06-05 12:19:50|740.38|732.78|740.89|733.29|740.89|733.29|740.37|732.77|16
1654431600000|2022-06-05 12:20:00|740.9|733.3|740.88|733.28|740.91|733.31|740.87|733.27|15
1654431610000|2022-06-05 12:20:10|740.91|733.31|740.97|733.37|741.01|733.41|740.9|733.3|11
1654431620000|2022-06-05 12:20:20|741.24|733.64|741.47|733.87|741.51|733.91|741.24|733.64|13
1654431630000|2022-06-05 12:20:30|741.48|733.88|741.66|734.06|741.69|734.09|741.48|733.88|17
1654431640000|2022-06-05 12:20:40|741.67|734.07|741.58|733.98|741.69|734.09|741.58|733.98|15
1654431650000|2022-06-05 12:20:50|741.56|733.96|741.69|734.09|741.69|734.09|741.56|733.96|18
1654431660000|2022-06-05 12:21:00|741.68|734.08|741.78|734.18|741.8|734.2|741.68|734.08|18
1654431670000|2022-06-05 12:21:10|741.79|734.19|741.83|734.23|741.85|734.25|741.79|734.19|5
1654431680000|2022-06-05 12:21:20|741.86|734.26|741.86|734.26|742|734.4|741.82|734.22|18
1654431690000|2022-06-05 12:21:30|741.85|734.25|741.82|734.22|742|734.4|741.8|734.2|10
1654431700000|2022-06-05 12:21:40|741.78|734.18|741.81|734.21|741.81|734.21|741.78|734.18|3
1654431710000|2022-06-05 12:21:50|741.8|734.2|742.67|735.07|742.68|735.08|741.8|734.2|23
1654431720000|2022-06-05 12:22:00|742.65|735.05|742.39|734.79|742.84|735.24|742.31|734.71|22
1654431730000|2022-06-05 12:22:10|742.4|734.8|742.25|734.65|742.41|734.81|742.25|734.65|14
1654431740000|2022-06-05 12:22:20|742.24|734.64|742.28|734.68|742.28|734.68|742.21|734.61|11
1654431750000|2022-06-05 12:22:30|742.29|734.69|742.3|734.7|742.31|734.71|742.29|734.69|7
1654431760000|2022-06-05 12:22:40|742.31|734.71|742.31|734.71|742.32|734.72|742.28|734.68|9
1654431770000|2022-06-05 12:22:50|742.3|734.7|742.28|734.68|742.3|734.7|742.27|734.67|5
1654431780000|2022-06-05 12:23:00|742.29|734.69|742.03|734.43|742.29|734.69|741.85|734.25|16
1654431790000|2022-06-05 12:23:10|742.01|734.41|741.99|734.39|742.09|734.49|741.92|734.32|13
1654431800000|2022-06-05 12:23:20|742.05|734.45|742.15|734.55|742.17|734.57|742|734.4|15
1654431810000|2022-06-05 12:23:30|742.1|734.5|742.02|734.42|742.1|734.5|742.01|734.41|8
1654431820000|2022-06-05 12:23:40|742.01|734.41|742.06|734.46|742.12|734.52|742.01|734.41|12
1654431830000|2022-06-05 12:23:50|742.16|734.56|742.3|734.7|742.32|734.72|742.15|734.55|10
1654431840000|2022-06-05 12:24:00|742.27|734.67|742.27|734.67|742.27|734.67|742.27|734.67|1
1654431850000|2022-06-05 12:24:10|742.24|734.64|742.3|734.7|742.33|734.73|742.21|734.61|7
1654431860000|2022-06-05 12:24:20|742.28|734.68|742.63|735.03|742.63|735.03|742.28|734.68|18
1654431870000|2022-06-05 12:24:30|742.57|734.97|742.62|735.02|742.67|735.07|742.54|734.94|15
1654431880000|2022-06-05 12:24:40|742.68|735.08|742.67|735.07|742.75|735.15|742.54|734.94|20
1654431890000|2022-06-05 12:24:50|742.7|735.1|742.7|735.1|742.7|735.1|742.67|735.07|3
1654431900000|2022-06-05 12:25:00|742.72|735.12|742.83|735.23|742.92|735.32|742.7|735.1|17
1654431910000|2022-06-05 12:25:10|742.9|735.3|742.37|734.77|742.91|735.31|742.32|734.72|19
1654431920000|2022-06-05 12:25:20|742.38|734.78|742.39|734.79|742.4|734.8|742.37|734.77|8
1654431930000|2022-06-05 12:25:30|742.38|734.78|742.37|734.77|742.39|734.79|742.36|734.76|9
1654431940000|2022-06-05 12:25:40|742.21|734.61|742.22|734.62|742.22|734.62|742.11|734.51|16
1654431950000|2022-06-05 12:25:50|742.2|734.6|742.25|734.65|742.25|734.65|742.2|734.6|3
1654431960000|2022-06-05 12:26:00|742.22|734.62|742.52|734.92|742.54|734.94|742.16|734.56|14
1654431970000|2022-06-05 12:26:10|742.48|734.88|742.62|735.02|742.62|735.02|742.47|734.87|17
1654431980000|2022-06-05 12:26:20|742.6|735|743.45|735.85|743.47|735.87|742.44|734.84|25
1654431990000|2022-06-05 12:26:30|743.42|735.82|743.67|736.07|743.77|736.17|743.41|735.81|19
1654432000000|2022-06-05 12:26:40|743.69|736.09|743.72|736.12|743.75|736.15|743.54|735.94|15
1654432010000|2022-06-05 12:26:50|743.69|736.09|743.72|736.12|743.73|736.13|743.66|736.06|16
1654432020000|2022-06-05 12:27:00|743.84|736.24|744.55|736.95|744.56|736.96|743.84|736.24|19
1654432030000|2022-06-05 12:27:10|744.54|736.94|745.35|737.75|745.38|737.78|744.52|736.92|23
1654432040000|2022-06-05 12:27:20|745.4|737.8|746.54|738.94|746.6|739|745.37|737.77|27
1654432050000|2022-06-05 12:27:30|746.53|738.93|746.2|738.6|746.56|738.96|746.18|738.58|17
1654432060000|2022-06-05 12:27:40|746.21|738.61|745.79|738.19|746.21|738.61|745.44|737.84|24
1654432070000|2022-06-05 12:27:50|745.77|738.17|746.07|738.47|746.27|738.67|745.77|738.17|24
1654432080000|2022-06-05 12:28:00|746.05|738.45|746.2|738.6|746.21|738.61|745.93|738.33|19
1654432090000|2022-06-05 12:28:10|746.21|738.61|746.13|738.53|746.24|738.64|746.13|738.53|12
1654432100000|2022-06-05 12:28:20|746.14|738.54|746.09|738.49|746.19|738.59|746.06|738.46|14
1654432110000|2022-06-05 12:28:30|746.08|738.48|746.21|738.61|746.21|738.61|746.04|738.44|14
1654432120000|2022-06-05 12:28:40|746.2|738.6|745.97|738.37|746.2|738.6|745.94|738.34|17
1654432130000|2022-06-05 12:28:50|745.94|738.34|745.56|737.96|745.97|738.37|745.56|737.96|23
1654432140000|2022-06-05 12:29:00|745.4|737.8|745.9|738.3|745.95|738.35|745.39|737.79|27
1654432150000|2022-06-05 12:29:10|745.89|738.29|745.88|738.28|745.93|738.33|745.86|738.26|17
1654432160000|2022-06-05 12:29:20|745.87|738.27|745.89|738.29|745.9|738.3|745.85|738.25|9
1654432170000|2022-06-05 12:29:30|745.9|738.3|745.95|738.35|745.95|738.35|745.87|738.27|16
1654432180000|2022-06-05 12:29:40|745.91|738.31|745.31|737.71|745.92|738.32|745.31|737.71|25
1654432190000|2022-06-05 12:29:50|745.29|737.69|745.29|737.69|745.33|737.73|745.28|737.68|14
1654432200000|2022-06-05 12:30:00|745.28|737.68|745.96|738.36|745.96|738.36|745.28|737.68|19
1654432210000|2022-06-05 12:30:10|745.93|738.33|745.92|738.32|745.96|738.36|745.86|738.26|16
1654432220000|2022-06-05 12:30:20|745.89|738.29|745.39|737.79|745.97|738.37|745.39|737.79|18
1654432230000|2022-06-05 12:30:30|745.41|737.81|745.37|737.77|745.41|737.81|745.33|737.73|26
1654432240000|2022-06-05 12:30:40|745.36|737.76|745.27|737.67|745.36|737.76|745.26|737.66|9
1654432250000|2022-06-05 12:30:50|745.28|737.68|744.42|736.82|745.28|737.68|744.42|736.82|21
1654432260000|2022-06-05 12:31:00|744.45|736.85|744.65|737.05|744.68|737.08|744.32|736.72|26
1654432270000|2022-06-05 12:31:10|744.71|737.11|744.28|736.68|744.72|737.12|744.27|736.67|21
1654432280000|2022-06-05 12:31:20|744.27|736.67|744.25|736.65|744.29|736.69|744.25|736.65|13
1654432290000|2022-06-05 12:31:30|744.21|736.61|744.14|736.54|744.21|736.61|744.12|736.52|8
1654432300000|2022-06-05 12:31:40|744.12|736.52|744.11|736.51|744.12|736.52|744.02|736.42|14
1654432310000|2022-06-05 12:31:50|744.1|736.5|743.46|735.86|744.11|736.51|743.42|735.82|15
1654432320000|2022-06-05 12:32:00|743.45|735.85|743.35|735.75|743.82|736.22|743.26|735.66|28
1654432330000|2022-06-05 12:32:10|743.47|735.87|743.48|735.88|743.55|735.95|743.47|735.87|18
1654432340000|2022-06-05 12:32:20|743.77|736.17|743.77|736.17|743.8|736.2|743.77|736.17|12
1654432350000|2022-06-05 12:32:30|743.74|736.14|743.44|735.84|743.81|736.21|743.38|735.78|18
1654432360000|2022-06-05 12:32:40|743.4|735.8|743.35|735.75|743.4|735.8|743.31|735.71|18
1654432370000|2022-06-05 12:32:50|743.37|735.77|743.33|735.73|743.43|735.83|743.3|735.7|17
1654432380000|2022-06-05 12:33:00|743.37|735.77|743.26|735.66|743.62|736.02|743.24|735.64|14
1654432390000|2022-06-05 12:33:10|743.27|735.67|743.2|735.6|743.27|735.67|743.17|735.57|15
1654432400000|2022-06-05 12:33:20|743.19|735.59|743.15|735.55|743.2|735.6|743.15|735.55|14
1654432410000|2022-06-05 12:33:30|743.1|735.5|742.97|735.37|743.1|735.5|742.95|735.35|13
1654432420000|2022-06-05 12:33:40|743.01|735.41|743.72|736.12|743.72|736.12|743.01|735.41|25
1654432430000|2022-06-05 12:33:50|743.74|736.14|743.8|736.2|743.8|736.2|743.66|736.06|16
1654432440000|2022-06-05 12:34:00|743.78|736.18|743.77|736.17|743.8|736.2|743.71|736.11|15
1654432450000|2022-06-05 12:34:10|743.8|736.2|743.79|736.19|743.84|736.24|743.73|736.13|12
1654432460000|2022-06-05 12:34:20|743.76|736.16|743.67|736.07|743.76|736.16|743.67|736.07|10
1654432470000|2022-06-05 12:34:30|743.63|736.03|743.52|735.92|743.63|736.03|743.2|735.6|23
1654432480000|2022-06-05 12:34:40|743.51|735.91|743.66|736.06|743.71|736.11|743.51|735.91|21
1654432490000|2022-06-05 12:34:50|743.65|736.05|743.68|736.08|743.69|736.09|743.64|736.04|8
1654432500000|2022-06-05 12:35:00|743.65|736.05|743.63|736.03|743.65|736.05|743.53|735.93|11
1654432510000|2022-06-05 12:35:10|743.64|736.04|743.58|735.98|743.64|736.04|743.55|735.95|17
1654432520000|2022-06-05 12:35:20|743.57|735.97|743.57|735.97|743.61|736.01|743.57|735.97|8
1654432530000|2022-06-05 12:35:30|743.27|735.67|743.36|735.76|743.59|735.99|743.27|735.67|9
1654432540000|2022-06-05 12:35:40|743.42|735.82|743.14|735.54|743.42|735.82|743.08|735.48|26
1654432550000|2022-06-05 12:35:50|743.13|735.53|742.97|735.37|743.13|735.53|742.93|735.33|15
1654432560000|2022-06-05 12:36:00|742.94|735.34|742.48|734.88|742.96|735.36|742.34|734.74|21
1654432570000|2022-06-05 12:36:10|742.56|734.96|742.74|735.14|742.79|735.19|742.54|734.94|17
1654432580000|2022-06-05 12:36:20|742.78|735.18|742.76|735.16|742.8|735.2|742.73|735.13|7
1654432590000|2022-06-05 12:36:30|742.77|735.17|742.73|735.13|742.77|735.17|742.73|735.13|9
1654432600000|2022-06-05 12:36:40|742.74|735.14|742.19|734.59|742.74|735.14|742.16|734.56|18
1654432610000|2022-06-05 12:36:50|742.18|734.58|741.96|734.36|742.18|734.58|741.91|734.31|21
1654432620000|2022-06-05 12:37:00|741.99|734.39|742.01|734.41|742.05|734.45|741.99|734.39|19
1654432630000|2022-06-05 12:37:10|742.02|734.42|742.01|734.41|742.06|734.46|741.96|734.36|15
1654432640000|2022-06-05 12:37:20|742.03|734.43|742.04|734.44|742.05|734.45|742|734.4|19
1654432650000|2022-06-05 12:37:30|742.03|734.43|742.03|734.43|742.05|734.45|742.02|734.42|11
1654432660000|2022-06-05 12:37:40|742.02|734.42|741.96|734.36|742.05|734.45|741.93|734.33|18
1654432670000|2022-06-05 12:37:50|741.95|734.35|742.01|734.41|742.04|734.44|741.95|734.35|12
1654432680000|2022-06-05 12:38:00|741.91|734.31|741.4|733.8|741.91|734.31|741.4|733.8|15
1654432690000|2022-06-05 12:38:10|741.33|733.73|741.23|733.63|741.33|733.73|741.22|733.62|15
1654432700000|2022-06-05 12:38:20|741.24|733.64|741.23|733.63|741.26|733.66|741.23|733.63|10
1654432720000|2022-06-05 12:38:40|741.22|733.62|741.62|734.02|741.63|734.03|741.19|733.59|21
1654432730000|2022-06-05 12:38:50|741.63|734.03|741.61|734.01|741.64|734.04|741.55|733.95|14
1654432740000|2022-06-05 12:39:00|741.62|734.02|741.32|733.72|741.65|734.05|741.28|733.68|13
1654432750000|2022-06-05 12:39:10|741.31|733.71|741.24|733.64|741.31|733.71|741.21|733.61|14
1654432760000|2022-06-05 12:39:20|741.25|733.65|741.21|733.61|741.25|733.65|741.19|733.59|13
1654432770000|2022-06-05 12:39:30|741.22|733.62|741.69|734.09|741.69|734.09|741.19|733.59|20
1654432780000|2022-06-05 12:39:40|741.71|734.11|741.62|734.02|741.72|734.12|741.59|733.99|15
1654432790000|2022-06-05 12:39:50|741.6|734|741.26|733.66|741.69|734.09|741.25|733.65|17
1654432800000|2022-06-05 12:40:00|741.23|733.63|741.06|733.46|741.23|733.63|741.06|733.46|14
1654432810000|2022-06-05 12:40:10|741.05|733.45|741.48|733.88|741.48|733.88|741.04|733.44|19
1654432820000|2022-06-05 12:40:20|741.5|733.9|741.73|734.13|741.78|734.18|741.46|733.86|13
1654432830000|2022-06-05 12:40:30|741.76|734.16|741.79|734.19|741.8|734.2|741.75|734.15|11
1654432840000|2022-06-05 12:40:40|741.81|734.21|741.78|734.18|741.81|734.21|741.78|734.18|7
1654432850000|2022-06-05 12:40:50|741.67|734.07|741.61|734.01|741.67|734.07|741.59|733.99|7
1654432860000|2022-06-05 12:41:00|741.62|734.02|741.51|733.91|741.62|734.02|741.51|733.91|3
1654432870000|2022-06-05 12:41:10|741.53|733.93|741.6|734|741.6|734|741.53|733.93|2
1654432880000|2022-06-05 12:41:20|741.58|733.98|741.77|734.17|741.77|734.17|741.58|733.98|7
1654432890000|2022-06-05 12:41:30|741.76|734.16|741.71|734.11|741.76|734.16|741.68|734.08|7
1654432900000|2022-06-05 12:41:40|741.72|734.12|741.75|734.15|741.76|734.16|741.7|734.1|19
1654432910000|2022-06-05 12:41:50|741.76|734.16|742.09|734.49|742.09|734.49|741.68|734.08|13
1654432920000|2022-06-05 12:42:00|742.06|734.46|742.28|734.68|742.29|734.69|742.06|734.46|13
1654432930000|2022-06-05 12:42:10|742.27|734.67|742.33|734.73|742.34|734.74|742.27|734.67|4
1654432940000|2022-06-05 12:42:20|742.34|734.74|742.5|734.9|742.51|734.91|742.3|734.7|10
1654432950000|2022-06-05 12:42:30|742.51|734.91|742.59|734.99|742.59|734.99|742.5|734.9|14
1654432960000|2022-06-05 12:42:40|742.55|734.95|742.49|734.89|742.58|734.98|742.46|734.86|19
1654432970000|2022-06-05 12:42:50|742.48|734.88|742.51|734.91|742.51|734.91|742.48|734.88|4
1654432980000|2022-06-05 12:43:00|742.5|734.9|742.46|734.86|742.53|734.93|742.46|734.86|5
1654432990000|2022-06-05 12:43:10|742.44|734.84|742.47|734.87|742.47|734.87|742.44|734.84|3
1654433000000|2022-06-05 12:43:20|742.46|734.86|742.48|734.88|742.48|734.88|742.46|734.86|5
1654433010000|2022-06-05 12:43:30|742.51|734.91|742.46|734.86|742.51|734.91|742.46|734.86|10
1654433020000|2022-06-05 12:43:40|742.47|734.87|742.1|734.5|742.47|734.87|742.1|734.5|15
1654433030000|2022-06-05 12:43:50|742.07|734.47|741.9|734.3|742.07|734.47|741.89|734.29|18
1654433040000|2022-06-05 12:44:00|741.8|734.2|741.72|734.12|741.81|734.21|741.72|734.12|4
1654433050000|2022-06-05 12:44:10|741.8|734.2|741.81|734.21|741.81|734.21|741.79|734.19|4
1654433060000|2022-06-05 12:44:20|741.86|734.26|741.88|734.28|741.88|734.28|741.85|734.25|8
1654433070000|2022-06-05 12:44:30|741.87|734.27|741.89|734.29|741.89|734.29|741.83|734.23|15
1654433080000|2022-06-05 12:44:40|741.91|734.31|741.92|734.32|741.93|734.33|741.91|734.31|5
1654433090000|2022-06-05 12:44:50|741.93|734.33|741.95|734.35|741.95|734.35|741.9|734.3|8
1654433100000|2022-06-05 12:45:00|741.94|734.34|741.86|734.26|741.94|734.34|741.86|734.26|14
1654433110000|2022-06-05 12:45:10|741.87|734.27|741.79|734.19|741.87|734.27|741.78|734.18|13
1654433120000|2022-06-05 12:45:20|741.83|734.23|741.83|734.23|741.9|734.3|741.83|734.23|7
1654433130000|2022-06-05 12:45:30|741.82|734.22|741.83|734.23|741.91|734.31|741.82|734.22|8
1654433140000|2022-06-05 12:45:40|741.82|734.22|741.83|734.23|741.83|734.23|741.58|733.98|7
1654433150000|2022-06-05 12:45:50|741.86|734.26|741.96|734.36|741.99|734.39|741.82|734.22|9
1654433160000|2022-06-05 12:46:00|741.95|734.35|741.99|734.39|742.04|734.44|741.93|734.33|13
1654433170000|2022-06-05 12:46:10|742|734.4|742.48|734.88|742.48|734.88|741.97|734.37|12
1654433180000|2022-06-05 12:46:20|742.49|734.89|742.49|734.89|742.5|734.9|742.49|734.89|7
1654433190000|2022-06-05 12:46:30|742.5|734.9|742.5|734.9|742.51|734.91|742.49|734.89|5
1654433200000|2022-06-05 12:46:40|742.51|734.91|742.47|734.87|742.51|734.91|742.41|734.81|26
1654433210000|2022-06-05 12:46:50|742.48|734.88|742.45|734.85|742.49|734.89|742.45|734.85|14
1654433220000|2022-06-05 12:47:00|742.57|734.97|742.6|735|742.6|735|742.56|734.96|11
1654433230000|2022-06-05 12:47:10|742.62|735.02|742.7|735.1|742.7|735.1|742.59|734.99|11
1654433240000|2022-06-05 12:47:20|742.73|735.13|742.75|735.15|742.77|735.17|742.72|735.12|18
1654433250000|2022-06-05 12:47:30|742.74|735.14|742.73|735.13|742.74|735.14|742.73|735.13|4
1654433260000|2022-06-05 12:47:40|742.74|735.14|742.62|735.02|742.81|735.21|742.62|735.02|8
1654433270000|2022-06-05 12:47:50|742.57|734.97|742.32|734.72|742.81|735.21|742.29|734.69|17
1654433280000|2022-06-05 12:48:00|742.33|734.73|742.16|734.56|742.37|734.77|742.15|734.55|21
1654433290000|2022-06-05 12:48:10|742.17|734.57|742.12|734.52|742.17|734.57|742.12|734.52|10
1654433300000|2022-06-05 12:48:20|742.08|734.48|742.06|734.46|742.09|734.49|742.01|734.41|15
1654433310000|2022-06-05 12:48:30|742.08|734.48|742.07|734.47|742.08|734.48|742.04|734.44|6
1654433320000|2022-06-05 12:48:40|742.06|734.46|742.03|734.43|742.06|734.46|742.02|734.42|7
1654433330000|2022-06-05 12:48:50|742.02|734.42|742.02|734.42|742.02|734.42|742.01|734.41|5
1654433340000|2022-06-05 12:49:00|742.04|734.44|742.07|734.47|742.07|734.47|741.95|734.35|10
1654433350000|2022-06-05 12:49:10|742.04|734.44|742.04|734.44|742.06|734.46|742.03|734.43|7
1654433360000|2022-06-05 12:49:20|742.06|734.46|742.07|734.47|742.08|734.48|742.04|734.44|9
1654433370000|2022-06-05 12:49:30|742.04|734.44|741.96|734.36|742.04|734.44|741.92|734.32|6
1654433380000|2022-06-05 12:49:40|741.98|734.38|742.04|734.44|742.05|734.45|741.98|734.38|4
1654433390000|2022-06-05 12:49:50|742.03|734.43|741.93|734.33|742.03|734.78|738.82|733.22|20
1654433400000|2022-06-05 12:50:00|741.94|734.34|742.11|734.51|742.11|734.51|741.87|734.27|11
1654433410000|2022-06-05 12:50:10|742.12|734.52|742.17|734.57|742.18|734.58|742.05|734.45|14
1654433420000|2022-06-05 12:50:20|742.16|734.56|742.12|734.52|742.16|734.56|742.12|734.52|10
1654433430000|2022-06-05 12:50:30|742.13|734.53|742.14|734.54|742.15|734.55|742.12|734.52|10
1654433440000|2022-06-05 12:50:40|742.15|734.55|742.13|734.53|742.25|734.65|742.13|734.53|11
1654433450000|2022-06-05 12:50:50|742.15|734.55|742.22|734.62|742.25|734.65|742.13|734.53|18
1654433460000|2022-06-05 12:51:00|742.23|734.63|742.61|735.01|742.62|735.02|742.21|734.61|23
1654433470000|2022-06-05 12:51:10|742.55|734.95|742.59|734.99|742.61|735.01|742.52|734.92|19
1654433480000|2022-06-05 12:51:20|742.45|734.85|742.5|734.9|742.52|734.92|742.45|734.85|12
1654433490000|2022-06-05 12:51:30|742.52|734.92|742.52|734.92|742.53|734.93|742.51|734.91|4
1654433500000|2022-06-05 12:51:40|742.51|734.91|742.53|734.93|742.54|734.94|742.5|734.9|8
1654433510000|2022-06-05 12:51:50|742.54|734.94|742.6|735|742.76|735.16|742.52|734.92|6
1654433520000|2022-06-05 12:52:00|742.61|735.01|742.55|734.95|742.83|735.23|742.55|734.95|15
1654433530000|2022-06-05 12:52:10|742.59|734.99|742.68|735.08|742.75|735.15|742.59|734.99|6
1654433540000|2022-06-05 12:52:20|742.74|735.14|742.7|735.1|742.79|735.19|742.68|735.08|12
1654433550000|2022-06-05 12:52:30|742.76|735.16|742.63|735.03|742.77|735.17|742.62|735.02|13
1654433560000|2022-06-05 12:52:40|742.64|735.04|742.73|735.13|742.75|735.15|742.64|735.04|11
1654433570000|2022-06-05 12:52:50|742.74|735.14|742.73|735.13|742.75|735.15|742.73|735.13|5
1654433580000|2022-06-05 12:53:00|742.76|735.16|742.84|735.24|742.84|735.24|742.66|735.06|11
1654433590000|2022-06-05 12:53:10|742.85|735.25|742.79|735.19|742.85|735.25|742.72|735.12|12
1654433600000|2022-06-05 12:53:20|742.77|735.17|742.79|735.19|742.8|735.2|742.77|735.17|6
1654433610000|2022-06-05 12:53:30|742.76|735.16|742.72|735.12|742.8|735.2|742.68|735.08|18
1654433620000|2022-06-05 12:53:40|742.76|735.16|742.68|735.08|742.76|735.16|742.67|735.07|10
1654433630000|2022-06-05 12:53:50|742.75|735.15|742.77|735.17|742.79|735.19|742.65|735.05|13
1654433640000|2022-06-05 12:54:00|742.8|735.2|742.81|735.21|742.81|735.21|742.61|735.01|18
1654433650000|2022-06-05 12:54:10|742.82|735.22|742.8|735.2|742.82|735.22|742.8|735.2|3
1654433660000|2022-06-05 12:54:20|742.79|735.19|742.8|735.2|742.81|735.21|742.79|735.19|8
1654433670000|2022-06-05 12:54:30|742.79|735.19|742.82|735.22|742.92|735.32|742.76|735.16|13
1654433680000|2022-06-05 12:54:40|742.88|735.28|742.8|735.2|742.88|735.28|742.8|735.2|7
1654433690000|2022-06-05 12:54:50|742.76|735.16|742.78|735.18|742.8|735.2|742.73|735.13|9
1654433700000|2022-06-05 12:55:00|742.77|735.17|742.76|735.16|742.78|735.18|742.66|735.06|10
1654433710000|2022-06-05 12:55:10|742.77|735.17|742.77|735.17|742.86|735.26|742.77|735.17|7
1654433720000|2022-06-05 12:55:20|742.78|735.18|742.79|735.19|742.87|735.27|742.69|735.09|8
1654433730000|2022-06-05 12:55:30|742.78|735.18|742.79|735.19|742.92|735.32|742.78|735.18|18
1654433740000|2022-06-05 12:55:40|742.8|735.2|742.71|735.11|742.83|735.23|742.69|735.09|12
1654433750000|2022-06-05 12:55:50|742.76|735.16|742.79|735.19|742.86|735.26|742.68|735.08|14
1654433760000|2022-06-05 12:56:00|742.81|735.21|742.63|735.03|742.81|735.21|742.63|735.03|8
1654433770000|2022-06-05 12:56:10|742.65|735.05|742.36|734.76|742.76|735.16|742.35|734.75|21
1654433780000|2022-06-05 12:56:20|742.35|734.75|742.35|734.75|742.35|734.75|742.24|734.64|11
1654433790000|2022-06-05 12:56:30|742.34|734.74|742.36|734.76|742.37|734.77|742.34|734.74|8
1654433800000|2022-06-05 12:56:40|742.34|734.74|742.35|734.75|742.36|734.76|742.32|734.72|17
1654433810000|2022-06-05 12:56:50|742.32|734.72|742.18|734.58|742.35|734.75|742.17|734.57|14
1654433820000|2022-06-05 12:57:00|742.21|734.61|741.99|734.39|742.31|734.71|741.99|734.39|10
1654433830000|2022-06-05 12:57:10|742.01|734.41|741.92|734.32|742.09|734.49|741.92|734.32|6
1654433840000|2022-06-05 12:57:20|741.98|734.38|742.1|734.5|742.19|734.59|741.98|734.38|12
1654433850000|2022-06-05 12:57:30|742.09|734.49|742.51|734.91|742.54|734.94|742.01|734.41|23
1654433860000|2022-06-05 12:57:40|742.53|734.93|742.45|734.85|742.53|734.93|742.42|734.82|8
1654433870000|2022-06-05 12:57:50|742.46|734.86|742.48|734.88|742.49|734.89|742.44|734.84|10
1654433880000|2022-06-05 12:58:00|742.49|734.89|742.52|734.92|742.52|734.92|742.47|734.87|13
1654433890000|2022-06-05 12:58:10|742.51|734.91|742.4|734.8|742.6|735|742.39|734.79|15
1654433900000|2022-06-05 12:58:20|742.43|734.83|742.51|734.91|742.54|734.94|742.38|734.78|14
1654433910000|2022-06-05 12:58:30|742.5|734.9|742.73|735.13|742.81|735.21|742.5|734.9|15
1654433920000|2022-06-05 12:58:40|742.86|735.26|742.86|735.26|742.86|735.26|742.86|735.26|1
1654433930000|2022-06-05 12:58:50|742.85|735.25|742.85|735.25|742.87|735.27|742.84|735.24|5
1654433940000|2022-06-05 12:59:00|742.84|735.24|742.86|735.26|742.86|735.26|742.84|735.24|3
1654433950000|2022-06-05 12:59:10|742.88|735.28|742.87|735.27|742.88|735.28|742.77|735.17|8
1654433960000|2022-06-05 12:59:20|742.82|735.22|742.83|735.23|742.88|735.28|742.82|735.22|11
1654433970000|2022-06-05 12:59:30|742.84|735.24|742.8|735.2|742.84|735.24|742.8|735.2|8
1654433980000|2022-06-05 12:59:40|742.81|735.21|742.76|735.16|742.85|735.25|742.76|735.16|15
1654433990000|2022-06-05 12:59:50|742.78|735.18|742.81|735.21|742.81|735.21|742.78|735.18|4
1654434000000|2022-06-05 13:00:00|742.79|735.19|743.59|735.99|743.6|736|742.74|735.14|20
1654434010000|2022-06-05 13:00:10|743.6|736|744.61|737.01|744.61|737.01|743.6|736|22
1654434020000|2022-06-05 13:00:20|744.65|737.05|745.34|737.74|745.46|737.86|744.65|737.05|20
1654434030000|2022-06-05 13:00:30|745.39|737.79|745.43|737.83|745.43|737.83|745.35|737.75|18
1654434040000|2022-06-05 13:00:40|745.41|737.81|745.16|737.56|745.47|737.87|745.16|737.56|17
1654434050000|2022-06-05 13:00:50|745.17|737.57|745.77|738.17|745.78|738.18|745.17|737.57|16
1654434060000|2022-06-05 13:01:00|745.81|738.21|745.96|738.36|746.03|738.43|745.78|738.18|23
1654434070000|2022-06-05 13:01:10|746|738.4|745.94|738.34|746.01|738.41|745.94|738.34|15
1654434080000|2022-06-05 13:01:20|745.91|738.31|747.42|739.82|747.42|739.82|745.88|738.28|20
1654434090000|2022-06-05 13:01:30|747.41|739.81|749.79|742.19|749.98|742.38|747.37|739.77|33
1654434100000|2022-06-05 13:01:40|749.77|742.17|749.43|741.83|750.26|742.66|749.43|741.83|27
1654434110000|2022-06-05 13:01:50|749.31|741.71|749.56|741.96|749.72|742.12|748.83|741.23|29
1654434120000|2022-06-05 13:02:00|749.51|741.91|749.63|742.03|749.71|742.11|749.37|741.77|25
1654434130000|2022-06-05 13:02:10|749.66|742.06|749.71|742.11|749.77|742.17|749.64|742.04|15
1654434140000|2022-06-05 13:02:20|749.75|742.15|749.73|742.13|749.79|742.19|749.11|741.51|29
1654434150000|2022-06-05 13:02:30|749.72|742.12|749.78|742.18|749.85|742.25|749.69|742.09|20
1654434160000|2022-06-05 13:02:40|749.82|742.22|749.63|742.03|749.89|742.29|749.63|742.03|25
1654434170000|2022-06-05 13:02:50|749.68|742.08|749.84|742.24|749.87|742.27|749.66|742.06|19
1654434180000|2022-06-05 13:03:00|749.83|742.23|749.88|742.28|749.88|742.28|749.78|742.18|11
1654434190000|2022-06-05 13:03:10|749.89|742.29|749.96|742.36|750.03|742.43|749.85|742.25|18
1654434200000|2022-06-05 13:03:20|749.99|742.39|749.81|742.21|749.99|742.39|749.78|742.18|20
1654434210000|2022-06-05 13:03:30|749.54|741.94|749.01|741.41|749.54|741.94|749.01|741.41|23
1654434220000|2022-06-05 13:03:40|749.02|741.42|748.96|741.36|749.06|741.46|748.94|741.34|14
1654434230000|2022-06-05 13:03:50|748.71|741.11|748.25|740.65|748.8|741.2|748.21|740.61|24
1654434240000|2022-06-05 13:04:00|748.26|740.66|748.07|740.47|748.28|740.68|748.05|740.45|12
1654434250000|2022-06-05 13:04:10|748.06|740.46|748.21|740.61|748.22|740.62|748.03|740.43|12
1654434260000|2022-06-05 13:04:20|748.17|740.57|748.21|740.61|748.21|740.61|747.91|740.31|16
1654434270000|2022-06-05 13:04:30|748.22|740.62|748.23|740.63|748.24|740.64|748.19|740.59|12
1654434280000|2022-06-05 13:04:40|748.19|740.59|748.16|740.56|748.23|740.63|748.15|740.55|10
1654434290000|2022-06-05 13:04:50|748.14|740.54|748.14|740.54|748.19|740.59|748.14|740.54|9
1654434300000|2022-06-05 13:05:00|748.15|740.55|748.23|740.63|748.26|740.66|748.15|740.55|14
1654434310000|2022-06-05 13:05:10|748.21|740.61|748.17|740.57|748.23|740.63|748.17|740.57|7
1654434320000|2022-06-05 13:05:20|748.22|740.62|746.27|738.67|748.22|740.62|746.25|738.65|28
1654434330000|2022-06-05 13:05:30|746.17|738.57|746.21|738.61|746.25|738.65|746.15|738.55|16
1654434340000|2022-06-05 13:05:40|746.23|738.63|746.24|738.64|746.26|738.66|746.13|738.53|18
1654434350000|2022-06-05 13:05:50|746.22|738.62|746.27|738.67|746.32|738.72|746.22|738.62|18
1654434360000|2022-06-05 13:06:00|746.28|738.68|746.26|738.66|746.28|738.68|746.26|738.66|3
1654434370000|2022-06-05 13:06:10|746.27|738.67|746.14|738.54|746.29|738.69|746.12|738.52|13
1654434380000|2022-06-05 13:06:20|746.15|738.55|746.11|738.51|746.16|738.56|746.11|738.51|6
1654434390000|2022-06-05 13:06:30|745.84|738.24|745.91|738.31|745.92|738.32|745.84|738.24|8
1654434400000|2022-06-05 13:06:40|745.93|738.33|746.28|738.68|746.28|738.68|745.93|738.33|10
1654434410000|2022-06-05 13:06:50|746.29|738.69|746.23|738.63|746.29|738.69|746.22|738.62|15
1654434420000|2022-06-05 13:07:00|746.22|738.62|746.19|738.59|746.47|738.87|746.18|738.58|16
1654434430000|2022-06-05 13:07:10|746.05|738.45|745.98|738.38|746.05|738.45|745.98|738.38|4
1654434440000|2022-06-05 13:07:20|745.99|738.39|746.04|738.44|746.05|738.45|745.99|738.39|4
1654434450000|2022-06-05 13:07:30|746.03|738.43|746.05|738.45|746.14|738.54|745.95|738.35|18
1654434460000|2022-06-05 13:07:40|746.07|738.47|746.09|738.49|746.13|738.53|746.05|738.45|13
1654434470000|2022-06-05 13:07:50|746.1|738.5|746.11|738.51|746.12|738.52|746.03|738.43|17
1654434480000|2022-06-05 13:08:00|746.1|738.5|746.02|738.42|746.13|738.53|746.01|738.41|18
1654434490000|2022-06-05 13:08:10|746.03|738.43|746.03|738.43|746.03|738.43|746.02|738.42|3
1654434500000|2022-06-05 13:08:20|746.02|738.42|746.03|738.43|746.03|738.43|745.96|738.36|12
1654434510000|2022-06-05 13:08:30|746.02|738.42|746.02|738.42|746.03|738.43|745.88|738.28|14
1654434520000|2022-06-05 13:08:40|746.01|738.41|745.99|738.39|746.01|738.41|745.99|738.39|6
1654434530000|2022-06-05 13:08:50|746|738.4|746|738.4|746.02|738.42|745.99|738.39|8
1654434540000|2022-06-05 13:09:00|746.01|738.41|746.04|738.44|746.05|738.45|745.94|738.34|13
1654434550000|2022-06-05 13:09:10|746.06|738.46|746.13|738.53|746.13|738.53|745.98|738.38|7
1654434560000|2022-06-05 13:09:20|746.03|738.43|746.09|738.49|746.11|738.51|745.98|738.38|23
1654434570000|2022-06-05 13:09:30|746.08|738.48|745.81|738.21|746.1|738.5|745.42|737.82|19
1654434580000|2022-06-05 13:09:40|745.82|738.22|745.95|738.35|745.96|738.36|745.78|738.18|24
1654434590000|2022-06-05 13:09:50|745.92|738.32|745.92|738.32|745.93|738.33|745.85|738.25|14
1654434600000|2022-06-05 13:10:00|745.93|738.33|746.07|738.47|746.22|738.62|745.81|738.21|23
1654434610000|2022-06-05 13:10:10|746.08|738.48|746.16|738.56|746.16|738.56|746|738.4|19
1654434620000|2022-06-05 13:10:20|746.15|738.55|746.18|738.58|746.19|738.59|746.13|738.53|13
1654434630000|2022-06-05 13:10:30|746.17|738.57|745.81|738.21|746.19|738.59|745.43|737.83|23
1654434640000|2022-06-05 13:10:40|745.82|738.22|745.7|738.1|745.9|738.3|745.64|738.04|24
1654434650000|2022-06-05 13:10:50|745.68|738.08|745.68|738.08|745.71|738.11|745.65|738.05|13
1654434660000|2022-06-05 13:11:00|745.65|738.05|745.88|738.28|745.96|738.36|745.65|738.05|16
1654434670000|2022-06-05 13:11:10|745.89|738.29|745.84|738.24|745.99|738.39|745.82|738.22|8
1654434680000|2022-06-05 13:11:20|745.82|738.22|745.86|738.26|745.88|738.28|745.82|738.22|6
1654434690000|2022-06-05 13:11:30|745.87|738.27|745.85|738.25|745.89|738.29|745.85|738.25|12
1654434700000|2022-06-05 13:11:40|745.84|738.24|746.04|738.44|746.04|738.44|745.82|738.22|19
1654434710000|2022-06-05 13:11:50|746.03|738.43|746.04|738.44|746.04|738.44|745.99|738.39|8
1654434720000|2022-06-05 13:12:00|746.05|738.45|745.92|738.32|746.05|738.45|745.9|738.3|11
1654434730000|2022-06-05 13:12:10|745.91|738.31|745.93|738.33|745.96|738.36|745.89|738.29|15
1654434740000|2022-06-05 13:12:20|745.92|738.32|746.47|738.87|746.52|738.92|745.92|738.32|25
1654434750000|2022-06-05 13:12:30|746.46|738.86|746.47|738.87|746.51|738.91|746.45|738.85|14
1654434760000|2022-06-05 13:12:40|746.56|738.96|746.51|738.91|746.6|739|746.5|738.9|12
1654434770000|2022-06-05 13:12:50|746.5|738.9|746.58|738.98|746.61|739.01|746.5|738.9|14
1654434780000|2022-06-05 13:13:00|746.6|739|746.27|738.67|746.62|739.02|746.25|738.65|15
1654434790000|2022-06-05 13:13:10|746.28|738.68|746.13|738.53|746.33|738.73|746.12|738.52|14
1654434800000|2022-06-05 13:13:20|746.17|738.57|746.25|738.65|746.28|738.68|746.17|738.57|5
1654434810000|2022-06-05 13:13:30|746.24|738.64|746.22|738.62|746.24|738.64|746.14|738.54|11
1654434820000|2022-06-05 13:13:40|746.2|738.6|746.06|738.46|746.22|738.62|746.03|738.43|12
1654434830000|2022-06-05 13:13:50|746.05|738.45|746.02|738.42|746.06|738.46|745.8|738.2|16
1654434840000|2022-06-05 13:14:00|745.93|738.33|745.96|738.36|746|738.4|745.83|738.23|9
1654434850000|2022-06-05 13:14:10|745.95|738.35|745.79|738.19|746|738.4|745.79|738.19|15
1654434860000|2022-06-05 13:14:20|745.8|738.2|745.81|738.21|745.82|738.22|745.78|738.18|20
1654434870000|2022-06-05 13:14:30|745.8|738.2|745.8|738.2|745.83|738.23|745.77|738.17|18
1654434880000|2022-06-05 13:14:40|745.79|738.19|745.66|738.06|745.8|738.2|745.65|738.05|14
1654434890000|2022-06-05 13:14:50|745.68|738.08|745.73|738.13|745.73|738.13|745.61|738.01|13
1654434900000|2022-06-05 13:15:00|745.72|738.12|745.67|738.07|745.72|738.12|745.67|738.07|2
1654434910000|2022-06-05 13:15:10|745.7|738.1|745.71|738.11|745.72|738.12|745.65|738.05|6
1654434920000|2022-06-05 13:15:20|745.64|738.04|744.87|737.27|745.64|738.04|744.48|736.88|29
1654434930000|2022-06-05 13:15:30|744.88|737.28|744.96|737.36|744.98|737.38|744.53|736.93|29
1654434940000|2022-06-05 13:15:40|744.97|737.37|744.82|737.22|745.04|737.44|744.75|737.15|22
1654434950000|2022-06-05 13:15:50|744.83|737.23|744.45|736.85|744.83|737.23|744.43|736.83|21
1654434960000|2022-06-05 13:16:00|744.46|736.86|744.33|736.73|744.46|736.86|744.32|736.72|13
1654434970000|2022-06-05 13:16:10|744.34|736.74|744.28|736.68|744.35|736.75|744.25|736.65|13
1654434980000|2022-06-05 13:16:20|744.24|736.64|744.23|736.63|744.25|736.65|744.23|736.63|5
1654434990000|2022-06-05 13:16:30|744.2|736.6|744.06|736.46|744.22|736.62|744.04|736.44|7
1654435000000|2022-06-05 13:16:40|744.07|736.47|744.03|736.43|744.08|736.48|744.02|736.42|22
1654435010000|2022-06-05 13:16:50|744.02|736.42|743.92|736.32|744.05|736.45|743.92|736.32|16
1654435020000|2022-06-05 13:17:00|743.94|736.34|743.39|735.79|743.95|736.35|743.39|735.79|21
1654435030000|2022-06-05 13:17:10|743.41|735.81|743.14|735.54|743.42|735.82|743.14|735.54|11
1654435040000|2022-06-05 13:17:20|743.15|735.55|743.31|735.71|743.31|735.71|743.14|735.54|13
1654435050000|2022-06-05 13:17:30|743.22|735.62|743.3|735.7|743.31|735.71|743.22|735.62|8
1654435060000|2022-06-05 13:17:40|743.31|735.71|743.36|735.76|743.37|735.77|743.3|735.7|10
1654435070000|2022-06-05 13:17:50|743.35|735.75|743.34|735.74|743.36|735.76|743.34|735.74|7
1654435080000|2022-06-05 13:18:00|743.3|735.7|743.3|735.7|743.3|735.7|743.3|735.7|1
1654435090000|2022-06-05 13:18:10|743.29|735.69|743.35|735.75|743.35|735.75|743.29|735.69|6
1654435100000|2022-06-05 13:18:20|743.34|735.74|743.33|735.73|743.34|735.74|743.33|735.73|2
1654435110000|2022-06-05 13:18:30|743.34|735.74|743.17|735.57|743.35|735.75|743.17|735.57|6
1654435120000|2022-06-05 13:18:40|743.21|735.61|742.91|735.31|743.21|735.61|742.86|735.26|8
1654435130000|2022-06-05 13:18:50|742.92|735.32|743.03|735.43|743.15|735.55|742.9|735.3|11
1654435140000|2022-06-05 13:19:00|743.07|735.47|743.1|735.5|743.15|735.55|743.07|735.47|11
1654435150000|2022-06-05 13:19:10|743.12|735.52|743.08|735.48|743.12|735.52|743.08|735.48|4
1654435160000|2022-06-05 13:19:20|743.11|735.51|743.13|735.53|743.24|735.64|743.09|735.49|16
1654435170000|2022-06-05 13:19:30|743.12|735.52|743.05|735.45|743.12|735.52|743.04|735.44|13
1654435180000|2022-06-05 13:19:40|742.96|735.36|742.97|735.37|743|735.4|742.95|735.35|13
1654435190000|2022-06-05 13:19:50|743|735.4|743.16|735.56|743.19|735.59|743|735.4|5
1654435200000|2022-06-05 13:20:00|743.05|735.45|743.16|735.56|743.16|735.56|743.01|735.41|11
1654435210000|2022-06-05 13:20:10|743.14|735.54|743.14|735.54|743.23|735.63|743.14|735.54|11
1654435220000|2022-06-05 13:20:20|743.18|735.58|743.12|735.52|743.2|735.6|743.12|735.52|6
1654435230000|2022-06-05 13:20:30|743.14|735.54|742.93|735.33|743.19|735.59|742.93|735.33|19
1654435240000|2022-06-05 13:20:40|742.95|735.35|742.28|734.68|742.95|735.35|742.28|734.68|22
1654435250000|2022-06-05 13:20:50|742.26|734.66|742.26|734.66|742.26|734.66|742.25|734.65|7
1654435260000|2022-06-05 13:21:00|742.03|734.43|742.05|734.45|742.05|734.45|742.03|734.43|4
1654435270000|2022-06-05 13:21:10|742.07|734.47|741.98|734.38|742.15|734.55|741.96|734.36|22
1654435280000|2022-06-05 13:21:20|741.97|734.37|742.05|734.45|742.13|734.53|741.96|734.36|16
1654435290000|2022-06-05 13:21:30|741.98|734.38|742.02|734.42|742.04|734.44|741.98|734.38|19
1654435300000|2022-06-05 13:21:40|742.01|734.41|741.98|734.38|742.05|734.45|741.98|734.38|10
1654435310000|2022-06-05 13:21:50|742.02|734.42|742.07|734.47|742.13|734.53|742.01|734.41|11
1654435320000|2022-06-05 13:22:00|742.06|734.46|742.03|734.43|742.16|734.56|742|734.4|13
1654435330000|2022-06-05 13:22:10|742.02|734.42|741.92|734.32|742.02|734.42|741.83|734.23|18
1654435340000|2022-06-05 13:22:20|741.9|734.3|741.9|734.3|741.92|734.32|741.89|734.29|11
1654435350000|2022-06-05 13:22:30|741.91|734.31|741.96|734.36|741.96|734.36|741.88|734.28|13
1654435360000|2022-06-05 13:22:40|741.98|734.38|741.92|734.32|741.98|734.38|741.91|734.31|19
1654435370000|2022-06-05 13:22:50|741.91|734.31|741.91|734.31|741.93|734.33|741.9|734.3|7
1654435380000|2022-06-05 13:23:00|741.9|734.3|741.94|734.34|741.96|734.36|741.85|734.25|16
1654435390000|2022-06-05 13:23:10|741.95|734.35|741.8|734.2|741.96|734.36|741.8|734.2|16
1654435400000|2022-06-05 13:23:20|741.81|734.21|741.7|734.1|741.81|734.21|741.7|734.1|9
1654435410000|2022-06-05 13:23:30|741.71|734.11|741.82|734.22|741.9|734.3|741.71|734.11|12
1654435420000|2022-06-05 13:23:40|741.87|734.27|741.87|734.27|741.9|734.3|741.82|734.22|9
1654435430000|2022-06-05 13:23:50|741.88|734.28|741.88|734.28|741.89|734.29|741.88|734.28|7
1654435440000|2022-06-05 13:24:00|741.87|734.27|741.88|734.28|741.88|734.28|741.86|734.26|5
1654435450000|2022-06-05 13:24:10|741.87|734.27|741.87|734.27|741.89|734.29|741.86|734.26|8
1654435460000|2022-06-05 13:24:20|741.86|734.26|741.87|734.27|741.88|734.28|741.86|734.26|6
1654435470000|2022-06-05 13:24:30|741.86|734.26|741.86|734.26|741.89|734.29|741.86|734.26|9
1654435480000|2022-06-05 13:24:40|741.87|734.27|741.86|734.26|741.87|734.27|741.76|734.16|13
1654435490000|2022-06-05 13:24:50|741.85|734.25|741.88|734.28|741.89|734.29|741.84|734.24|8
1654435500000|2022-06-05 13:25:00|741.87|734.27|741.94|734.34|741.94|734.34|741.84|734.24|12
1654435510000|2022-06-05 13:25:10|741.89|734.29|741.95|734.35|741.95|734.35|741.88|734.28|6
1654435520000|2022-06-05 13:25:20|741.96|734.36|742.05|734.45|742.08|734.48|741.96|734.36|9
1654435530000|2022-06-05 13:25:30|742.03|734.43|742.05|734.45|742.05|734.45|741.98|734.38|10
1654435540000|2022-06-05 13:25:40|742.08|734.48|742.56|734.96|742.65|735.05|742.08|734.48|16
1654435550000|2022-06-05 13:25:50|742.53|734.93|742.62|735.02|742.71|735.11|742.53|734.93|13
1654435560000|2022-06-05 13:26:00|742.58|734.98|742.68|735.08|742.69|735.09|742.57|734.97|12
1654435570000|2022-06-05 13:26:10|742.66|735.06|742.67|735.07|742.69|735.09|742.66|735.06|6
1654435580000|2022-06-05 13:26:20|742.69|735.09|742.69|735.09|742.69|735.09|742.67|735.07|6
1654435590000|2022-06-05 13:26:30|742.7|735.1|742.68|735.08|742.7|735.1|742.67|735.07|8
1654435600000|2022-06-05 13:26:40|742.69|735.09|742.65|735.05|742.72|735.12|742.65|735.05|14
1654435610000|2022-06-05 13:26:50|742.68|735.08|742.58|734.98|742.68|735.08|742.58|734.98|7
1654435620000|2022-06-05 13:27:00|742.6|735|742.72|735.12|742.72|735.12|742.59|734.99|7
1654435630000|2022-06-05 13:27:10|743.23|735.63|743.76|736.16|743.79|736.19|743.23|735.63|23
1654435640000|2022-06-05 13:27:20|743.78|736.18|743.7|736.1|743.78|736.18|743.65|736.05|15
1654435650000|2022-06-05 13:27:30|743.68|736.08|743.86|736.26|744.24|736.64|743.68|736.08|17
1654435660000|2022-06-05 13:27:40|743.88|736.28|743.84|736.24|744.02|736.42|743.84|736.24|13
1654435670000|2022-06-05 13:27:50|743.87|736.27|744|736.4|744|736.4|743.82|736.22|13
1654435680000|2022-06-05 13:28:00|743.9|736.3|744.01|736.41|744.03|736.43|743.85|736.25|14
1654435690000|2022-06-05 13:28:10|744.02|736.42|743.73|736.13|744.02|736.42|743.72|736.12|13
1654435700000|2022-06-05 13:28:20|743.76|736.16|743.83|736.23|743.87|736.27|743.76|736.16|8
1654435710000|2022-06-05 13:28:30|743.86|736.26|743.89|736.29|743.89|736.29|743.83|736.23|8
1654435720000|2022-06-05 13:28:40|743.9|736.3|743.87|736.27|743.97|736.37|743.87|736.27|4
1654435730000|2022-06-05 13:28:50|743.9|736.3|743.82|736.22|743.9|736.3|743.78|736.18|11
1654435740000|2022-06-05 13:29:00|743.78|736.18|744.35|736.75|744.46|736.86|743.78|736.18|24
1654435750000|2022-06-05 13:29:10|744.33|736.73|744.29|736.69|744.35|736.75|744.28|736.68|10
1654435760000|2022-06-05 13:29:20|744.23|736.63|744.52|736.92|744.59|736.99|744.2|736.6|18
1654435770000|2022-06-05 13:29:30|744.56|736.96|744.57|736.97|744.6|737|744.52|736.92|11
1654435780000|2022-06-05 13:29:40|744.59|736.99|744.58|736.98|744.59|736.99|744.57|736.97|4
1654435790000|2022-06-05 13:29:50|744.54|736.94|744.42|736.82|744.66|737.06|744.37|736.77|17
1654435800000|2022-06-05 13:30:00|744.4|736.8|744.12|736.52|744.42|736.82|744.12|736.52|14
1654435810000|2022-06-05 13:30:10|744.2|736.6|744.01|736.41|744.2|736.6|744.01|736.41|5
1654435820000|2022-06-05 13:30:20|743.99|736.39|743.38|735.78|744.05|736.45|743.38|735.78|18
1654435830000|2022-06-05 13:30:30|743.39|735.79|741.65|734.05|743.47|735.87|741.65|734.05|22
1654435840000|2022-06-05 13:30:40|741.66|734.06|741.9|734.3|741.9|734.3|741.4|733.8|26
1654435850000|2022-06-05 13:30:50|741.87|734.27|741.92|734.32|741.96|734.36|741.81|734.21|13
1654435860000|2022-06-05 13:31:00|741.96|734.36|741.41|733.81|741.96|734.36|741.4|733.8|24
1654435870000|2022-06-05 13:31:10|741.39|733.79|740.63|733.03|741.41|733.81|740.63|733.03|21
1654435880000|2022-06-05 13:31:20|740.45|732.85|740.3|732.7|740.45|732.85|740.29|732.69|19
1654435890000|2022-06-05 13:31:30|740.31|732.71|740.31|732.71|740.36|732.76|740.28|732.68|14
1654435900000|2022-06-05 13:31:40|740.3|732.7|740.28|732.68|740.3|732.7|740.27|732.67|5
1654435910000|2022-06-05 13:31:50|740.29|732.69|740.28|732.68|740.29|732.69|740.25|732.65|4
1654435920000|2022-06-05 13:32:00|740.27|732.67|740.23|732.63|740.28|732.68|740.23|732.63|7
1654435930000|2022-06-05 13:32:10|740.2|732.6|740.18|732.58|740.21|732.61|740.17|732.57|9
1654435940000|2022-06-05 13:32:20|740.19|732.59|740.94|733.34|740.94|733.34|740.17|732.57|19
1654435950000|2022-06-05 13:32:30|740.99|733.39|741.24|733.64|741.26|733.66|740.94|733.34|19
1654435960000|2022-06-05 13:32:40|741.23|733.63|741.49|733.89|741.58|733.98|741.22|733.62|19
1654435970000|2022-06-05 13:32:50|741.5|733.9|741.67|734.07|741.67|734.07|741.44|733.84|8
1654435980000|2022-06-05 13:33:00|741.66|734.06|741.71|734.11|741.71|734.11|741.6|734|15
1654435990000|2022-06-05 13:33:10|741.73|734.13|741.77|734.17|741.87|734.27|741.69|734.09|15
1654436000000|2022-06-05 13:33:20|741.78|734.18|742.04|734.44|742.1|734.5|741.78|734.18|7
1654436010000|2022-06-05 13:33:30|742.01|734.41|742.69|735.09|742.72|735.12|742.01|734.41|16
1654436020000|2022-06-05 13:33:40|742.77|735.17|743.71|736.11|743.77|736.17|742.77|735.17|15
1654436030000|2022-06-05 13:33:50|743.68|736.08|743.83|736.23|743.86|736.26|743.66|736.06|16
1654436040000|2022-06-05 13:34:00|743.85|736.25|743.67|736.07|743.85|736.25|743.63|736.03|16
1654436050000|2022-06-05 13:34:10|743.68|736.08|743.32|735.72|743.68|736.08|743.31|735.71|11
1654436060000|2022-06-05 13:34:20|743.33|735.73|743.39|735.79|743.39|735.79|743.32|735.72|18
1654436070000|2022-06-05 13:34:30|743.37|735.77|742.93|735.33|743.37|735.77|742.8|735.2|12
1654436080000|2022-06-05 13:34:40|742.92|735.32|742.86|735.26|742.92|735.32|742.79|735.19|11
1654436090000|2022-06-05 13:34:50|742.83|735.23|742.84|735.24|742.86|735.26|742.74|735.14|7
1654436100000|2022-06-05 13:35:00|742.85|735.25|742.78|735.18|742.89|735.29|742.68|735.08|9
1654436110000|2022-06-05 13:35:10|742.74|735.14|742.77|735.17|742.85|735.25|742.74|735.14|15
1654436120000|2022-06-05 13:35:20|742.72|735.12|742.34|734.74|742.74|735.14|742.34|734.74|16
1654436130000|2022-06-05 13:35:30|742.49|734.89|742.36|734.76|742.49|734.89|742.34|734.74|9
1654436140000|2022-06-05 13:35:40|742.35|734.75|742.26|734.66|742.36|734.76|742.22|734.62|19
1654436150000|2022-06-05 13:35:50|742.25|734.65|742.3|734.7|742.31|734.71|742.24|734.64|14
1654436160000|2022-06-05 13:36:00|742.29|734.69|742.24|734.64|742.29|734.69|742.17|734.57|10
1654436170000|2022-06-05 13:36:10|742.23|734.63|742.21|734.61|742.25|734.65|742.19|734.59|7
1654436180000|2022-06-05 13:36:20|742.22|734.62|742.16|734.56|742.24|734.64|742.15|734.55|10
1654436190000|2022-06-05 13:36:30|742.17|734.57|742.12|734.52|742.21|734.61|742.11|734.51|10
1654436200000|2022-06-05 13:36:40|742.11|734.51|742.08|734.48|742.16|734.56|742.08|734.48|4
1654436210000|2022-06-05 13:36:50|742.09|734.49|742.4|734.8|742.4|734.8|742.09|734.49|18
1654436220000|2022-06-05 13:37:00|742.38|734.78|742.41|734.81|742.46|734.86|742.34|734.74|21
1654436230000|2022-06-05 13:37:10|742.38|734.78|742.64|735.04|742.69|735.09|742.38|734.78|15
1654436240000|2022-06-05 13:37:20|742.68|735.08|742.6|735|742.69|735.09|742.58|734.98|16
1654436250000|2022-06-05 13:37:30|742.59|734.99|742.75|735.15|742.76|735.16|741.61|734.01|23
1654436260000|2022-06-05 13:37:40|742.74|735.14|742.7|735.1|742.76|735.16|742.62|735.02|12
1654436270000|2022-06-05 13:37:50|742.71|735.11|742.72|735.12|742.74|735.14|742.68|735.08|10
1654436280000|2022-06-05 13:38:00|742.79|735.19|742.86|735.26|742.9|735.3|742.74|735.14|13
1654436290000|2022-06-05 13:38:10|742.87|735.27|742.85|735.25|742.92|735.32|742.85|735.25|11
1654436300000|2022-06-05 13:38:20|742.86|735.26|742.86|735.26|742.87|735.27|742.86|735.26|3
1654436310000|2022-06-05 13:38:30|742.85|735.25|742.87|735.27|742.87|735.27|742.85|735.25|6
1654436320000|2022-06-05 13:38:40|742.95|735.35|742.95|735.35|742.95|735.35|742.95|735.35|1
1654436330000|2022-06-05 13:38:50|742.96|735.36|743|735.4|743|735.4|742.9|735.3|13
1654436340000|2022-06-05 13:39:00|743.09|735.49|743.09|735.49|743.1|735.5|743.09|735.49|3
1654436350000|2022-06-05 13:39:10|743.1|735.5|743.01|735.41|743.1|735.5|742.98|735.38|13
1654436360000|2022-06-05 13:39:20|743.03|735.43|742.99|735.39|743.04|735.44|742.92|735.32|19
1654436370000|2022-06-05 13:39:30|742.97|735.37|742.97|735.37|742.97|735.37|742.97|735.37|1
1654436380000|2022-06-05 13:39:40|742.89|735.29|742.89|735.29|742.89|735.29|742.89|735.29|1
1654436390000|2022-06-05 13:39:50|742.98|735.38|743|735.4|743.01|735.41|742.96|735.36|10
1654436400000|2022-06-05 13:40:00|742.91|735.31|742.88|735.28|742.91|735.31|742.88|735.28|4
1654436410000|2022-06-05 13:40:10|742.87|735.27|742.38|734.78|742.92|735.32|742.38|734.78|14
1654436420000|2022-06-05 13:40:20|742.39|734.79|742.4|734.8|742.4|734.8|742.38|734.78|6
1654436430000|2022-06-05 13:40:30|742.39|734.79|742.37|734.77|742.43|734.83|742.37|734.77|4
1654436440000|2022-06-05 13:40:40|742.36|734.76|742.33|734.73|742.37|734.77|742.32|734.72|5
1654436450000|2022-06-05 13:40:50|742.32|734.72|742.26|734.66|742.32|734.72|742.24|734.64|7
1654436460000|2022-06-05 13:41:00|742.25|734.65|742.23|734.63|742.25|734.65|742.19|734.59|8
1654436470000|2022-06-05 13:41:10|742.2|734.6|742.09|734.49|742.22|734.62|742.09|734.49|17
1654436480000|2022-06-05 13:41:20|742.1|734.5|741.96|734.36|742.17|734.57|741.96|734.36|14
1654436490000|2022-06-05 13:41:30|741.97|734.37|741.46|733.86|741.97|734.37|741.36|733.76|18
1654436500000|2022-06-05 13:41:40|741.45|733.85|741.28|733.68|741.45|733.85|741.28|733.68|14
1654436510000|2022-06-05 13:41:50|741.22|733.62|741.25|733.65|741.31|733.71|741.22|733.62|12
1654436520000|2022-06-05 13:42:00|741.26|733.66|741.24|733.64|741.26|733.66|741.24|733.64|5
1654436530000|2022-06-05 13:42:10|741.25|733.65|741.04|733.44|741.26|733.66|741.03|733.43|12
1654436540000|2022-06-05 13:42:20|741.05|733.45|741.2|733.6|741.25|733.65|741.05|733.45|15
1654436550000|2022-06-05 13:42:30|741.18|733.58|741.24|733.64|741.27|733.67|741.18|733.58|12
1654436560000|2022-06-05 13:42:40|741.2|733.6|741.2|733.6|741.21|733.61|741.2|733.6|3
1654436570000|2022-06-05 13:42:50|741.35|733.75|741.28|733.68|741.35|733.75|741.27|733.67|12
1654436580000|2022-06-05 13:43:00|741.25|733.65|741.28|733.68|741.28|733.68|741.2|733.6|14
1654436590000|2022-06-05 13:43:10|741.29|733.69|741.34|733.74|741.39|733.79|741.29|733.69|14
1654436600000|2022-06-05 13:43:20|741.35|733.75|741.61|734.01|741.62|734.02|741.34|733.74|14
1654436610000|2022-06-05 13:43:30|741.56|733.96|741.74|734.14|741.78|734.18|741.56|733.96|13
1654436620000|2022-06-05 13:43:40|741.75|734.15|741.7|734.1|741.75|734.15|741.64|734.04|15
1654436630000|2022-06-05 13:43:50|741.69|734.09|741.72|734.12|741.73|734.13|741.69|734.09|15
1654436640000|2022-06-05 13:44:00|741.71|734.11|741.72|734.12|741.73|734.13|741.7|734.1|11
1654436650000|2022-06-05 13:44:10|741.69|734.09|741.7|734.1|741.72|734.12|741.69|734.09|8
1654436660000|2022-06-05 13:44:20|741.71|734.11|741.63|734.03|741.74|734.14|741.59|733.99|11
1654436670000|2022-06-05 13:44:30|741.66|734.06|741.64|734.04|741.66|734.06|741.63|734.03|5
1654436680000|2022-06-05 13:44:40|741.65|734.05|741.64|734.04|741.65|734.05|741.63|734.03|5
1654436690000|2022-06-05 13:44:50|741.65|734.05|741.62|734.02|741.68|734.08|741.62|734.02|15
1654436700000|2022-06-05 13:45:00|741.63|734.03|742.05|734.45|742.05|734.45|741.59|733.99|13
1654436710000|2022-06-05 13:45:10|742.4|734.8|742.64|735.04|742.64|735.04|742.35|734.75|22
1654436720000|2022-06-05 13:45:20|742.61|735.01|742.72|735.12|742.74|735.14|742.61|735.01|16
1654436730000|2022-06-05 13:45:30|742.69|735.09|742.74|735.14|742.78|735.18|742.61|735.01|10
1654436740000|2022-06-05 13:45:40|742.73|735.13|742.81|735.21|742.81|735.21|742.73|735.13|10
1654436750000|2022-06-05 13:45:50|742.77|735.17|743.58|735.98|743.61|736.01|742.77|735.17|16
1654436760000|2022-06-05 13:46:00|743.6|736|743.21|735.61|743.6|736|742.98|735.38|22
1654436770000|2022-06-05 13:46:10|743.22|735.62|743.16|735.56|743.22|735.62|743.15|735.55|15
1654436780000|2022-06-05 13:46:20|742.93|735.33|742.96|735.36|742.96|735.36|742.86|735.26|8
1654436790000|2022-06-05 13:46:30|742.91|735.31|742.91|735.31|742.91|735.31|742.91|735.31|1
1654436800000|2022-06-05 13:46:40|742.86|735.26|742.96|735.36|742.96|735.36|742.86|735.26|4
1654436810000|2022-06-05 13:46:50|742.91|735.31|742.91|735.31|742.96|735.36|742.9|735.3|6
1654436820000|2022-06-05 13:47:00|742.93|735.33|742.96|735.36|742.98|735.38|742.92|735.32|7
1654436830000|2022-06-05 13:47:10|743.06|735.46|743.61|736.01|743.64|736.04|743.04|735.44|12
1654436840000|2022-06-05 13:47:20|743.55|735.95|743.71|736.11|743.71|736.11|743.55|735.95|19
1654436850000|2022-06-05 13:47:30|743.67|736.07|743.71|736.11|743.71|736.11|743.67|736.07|18
1654436860000|2022-06-05 13:47:40|743.65|736.05|743.64|736.04|743.76|736.16|743.62|736.02|11
1654436870000|2022-06-05 13:47:50|743.66|736.06|743.66|736.06|743.66|736.06|743.61|736.01|5
1654436880000|2022-06-05 13:48:00|743.65|736.05|743.79|736.19|743.79|736.19|743.65|736.05|18
1654436890000|2022-06-05 13:48:10|743.78|736.18|743.79|736.19|743.79|736.19|743.7|736.1|11
1654436900000|2022-06-05 13:48:20|743.77|736.17|744.73|737.13|744.8|737.2|743.77|736.17|20
1654436910000|2022-06-05 13:48:30|744.8|737.2|744.19|736.59|744.87|737.27|744.19|736.59|25
1654436920000|2022-06-05 13:48:40|744.18|736.58|744.21|736.61|744.25|736.65|744.13|736.53|15
1654436930000|2022-06-05 13:48:50|744.19|736.59|743.7|736.1|744.19|736.59|743.7|736.1|21
1654436940000|2022-06-05 13:49:00|743.69|736.09|743.35|735.75|743.69|736.09|743.35|735.75|13
1654436950000|2022-06-05 13:49:10|743.36|735.76|743.34|735.74|743.36|735.76|743.29|735.69|9
1654436960000|2022-06-05 13:49:20|743.29|735.69|743.27|735.67|743.34|735.74|743.27|735.67|8
1654436970000|2022-06-05 13:49:30|743.32|735.72|744.13|736.53|744.2|736.6|743.3|735.7|22
1654436980000|2022-06-05 13:49:40|744.14|736.54|744.07|736.47|744.32|736.72|744.07|736.47|21
1654436990000|2022-06-05 13:49:50|744.08|736.48|744.06|736.46|744.2|736.6|744.06|736.46|11
1654437000000|2022-06-05 13:50:00|744.05|736.45|744.07|736.47|744.1|736.5|744.05|736.45|10
1654437010000|2022-06-05 13:50:10|744.1|736.5|744.05|736.45|744.1|736.5|744.05|736.45|5
1654437020000|2022-06-05 13:50:20|744.13|736.53|744.27|736.67|744.41|736.81|744.11|736.51|12
1654437030000|2022-06-05 13:50:30|744.35|736.75|744.71|737.11|744.71|737.11|744.27|736.67|14
1654437040000|2022-06-05 13:50:40|744.72|737.12|744.26|736.66|744.72|737.12|744.23|736.63|17
1654437050000|2022-06-05 13:50:50|744.32|736.72|744.67|737.07|744.67|737.07|744.26|736.66|27
1654437060000|2022-06-05 13:51:00|744.66|737.06|744.66|737.06|744.68|737.08|744.62|737.02|8
1654437070000|2022-06-05 13:51:10|744.67|737.07|744.17|736.57|744.67|737.07|744.14|736.54|16
1654437080000|2022-06-05 13:51:20|744.19|736.59|744.14|736.54|744.19|736.59|744.13|736.53|8
1654437090000|2022-06-05 13:51:30|744.13|736.53|743.79|736.19|744.16|736.56|743.79|736.19|12
1654437100000|2022-06-05 13:51:40|743.81|736.21|743.83|736.23|744.05|736.45|743.76|736.16|16
1654437110000|2022-06-05 13:51:50|743.55|735.95|743.49|735.89|743.55|735.95|743.39|735.79|20
1654437120000|2022-06-05 13:52:00|743.25|735.65|743.32|735.72|743.36|735.76|743.19|735.59|25
1654437130000|2022-06-05 13:52:10|743.33|735.73|743.39|735.79|743.41|735.81|743.3|735.7|18
1654437140000|2022-06-05 13:52:20|743.4|735.8|743.38|735.78|743.46|735.86|743.37|735.77|12
1654437150000|2022-06-05 13:52:30|743.37|735.77|743.33|735.73|743.42|735.82|743.33|735.73|12
1654437160000|2022-06-05 13:52:40|743.24|735.64|742.18|734.58|743.24|735.64|742.18|734.58|23
1654437170000|2022-06-05 13:52:50|742.17|734.57|741.97|734.37|742.29|734.69|741.97|734.37|16
1654437180000|2022-06-05 13:53:00|741.94|734.34|741.75|734.15|742|734.4|741.75|734.15|17
1654437190000|2022-06-05 13:53:10|741.51|733.91|741.35|733.75|741.51|733.91|741.35|733.75|22
1654437200000|2022-06-05 13:53:20|741.34|733.74|740.51|732.91|741.34|733.74|740.46|732.86|23
1654437210000|2022-06-05 13:53:30|740.48|732.88|740.37|732.77|740.75|733.15|740.33|732.73|24
1654437220000|2022-06-05 13:53:40|740.36|732.76|740.37|732.77|740.49|732.89|740.36|732.76|22
1654437230000|2022-06-05 13:53:50|740.33|732.73|740.3|732.7|740.43|732.83|740.24|732.64|25
1654437240000|2022-06-05 13:54:00|740.33|732.73|741.05|733.45|741.07|733.47|740.33|732.73|26
1654437250000|2022-06-05 13:54:10|740.96|733.36|739.77|732.17|740.96|733.36|739.76|732.16|26
1654437260000|2022-06-05 13:54:20|739.71|732.11|739.06|731.46|739.71|732.11|738.8|731.2|27
1654437270000|2022-06-05 13:54:30|739.1|731.5|739.12|731.52|739.15|731.55|739.08|731.48|23
1654437280000|2022-06-05 13:54:40|739.13|731.53|738.63|731.03|739.16|731.56|738.55|730.95|28
1654437290000|2022-06-05 13:54:50|738.62|731.02|738.65|731.05|738.75|731.15|738.58|730.98|25
1654437300000|2022-06-05 13:55:00|738.64|731.04|738.66|731.06|738.77|731.17|738.63|731.03|13
1654437310000|2022-06-05 13:55:10|738.68|731.08|738.73|731.13|738.89|731.29|738.59|730.99|18
1654437320000|2022-06-05 13:55:20|738.71|731.11|738.72|731.12|738.98|731.38|738.68|731.08|26
1654437330000|2022-06-05 13:55:30|738.78|731.18|739.67|732.07|739.67|732.07|738.73|731.13|29
1654437340000|2022-06-05 13:55:40|739.93|732.33|741.28|733.68|741.28|733.68|739.93|732.33|31
1654437350000|2022-06-05 13:55:50|741.22|733.62|739.93|732.33|741.23|733.63|739.93|732.33|16
1654437360000|2022-06-05 13:56:00|739.94|732.34|740.04|732.44|740.12|732.52|739.94|732.34|16
1654437370000|2022-06-05 13:56:10|740.02|732.42|740.06|732.46|740.08|732.48|739.27|731.67|19
1654437380000|2022-06-05 13:56:20|740.09|732.49|739.86|732.26|740.12|732.52|739.81|732.21|18
1654437390000|2022-06-05 13:56:30|739.85|732.25|739.4|731.8|739.85|732.25|739.35|731.75|21
1654437400000|2022-06-05 13:56:40|739.38|731.78|739.41|731.81|739.43|731.83|739.37|731.77|18
1654437410000|2022-06-05 13:56:50|739.42|731.82|739.14|731.54|739.42|731.82|739.12|731.52|17
1654437420000|2022-06-05 13:57:00|739.13|731.53|739.01|731.41|739.18|731.58|738.79|731.19|16
1654437430000|2022-06-05 13:57:10|739|731.4|739.01|731.41|739.17|731.57|739|731.4|17
1654437440000|2022-06-05 13:57:20|739|731.4|738.84|731.24|739.11|731.51|738.83|731.23|20
1654437450000|2022-06-05 13:57:30|738.82|731.22|738.86|731.26|738.9|731.3|738.8|731.2|23
1654437460000|2022-06-05 13:57:40|738.84|731.24|738.64|731.04|738.87|731.27|738.35|730.75|17
1654437470000|2022-06-05 13:57:50|738.66|731.06|738.69|731.09|738.75|731.15|738.62|731.02|21
1654437480000|2022-06-05 13:58:00|738.68|731.08|738.36|730.76|738.73|731.13|738.35|730.75|20
1654437490000|2022-06-05 13:58:10|738.35|730.75|738.25|730.65|738.38|730.78|738.2|730.6|17
1654437500000|2022-06-05 13:58:20|738.43|730.83|738.76|731.16|738.83|731.23|738.43|730.83|27
1654437510000|2022-06-05 13:58:30|738.78|731.18|739.55|731.95|739.61|732.01|738.74|731.14|23
1654437520000|2022-06-05 13:58:40|739.61|732.01|739.76|732.16|739.82|732.22|739.47|731.87|20
1654437530000|2022-06-05 13:58:50|739.78|732.18|739.4|731.8|739.83|732.23|739.38|731.78|18
1654437540000|2022-06-05 13:59:00|739.39|731.79|739.18|731.58|739.39|731.79|739.05|731.45|16
1654437550000|2022-06-05 13:59:10|739.21|731.61|738.94|731.34|739.21|731.61|738.94|731.34|10
1654437560000|2022-06-05 13:59:20|738.91|731.31|738.94|731.34|738.99|731.39|738.89|731.29|12
1654437570000|2022-06-05 13:59:30|738.99|731.39|738.98|731.38|738.99|731.39|738.91|731.31|11
1654437580000|2022-06-05 13:59:40|739.01|731.41|739.05|731.45|739.05|731.45|739.01|731.41|6
1654437590000|2022-06-05 13:59:50|739.04|731.44|739.6|732|739.64|732.04|739.02|731.42|17
1654437600000|2022-06-05 14:00:00|739.64|732.04|739.2|731.6|739.75|732.15|739.2|731.6|25
1654437610000|2022-06-05 14:00:10|739.21|731.61|738.95|731.35|739.27|731.67|738.44|730.84|26
1654437620000|2022-06-05 14:00:20|739.01|731.41|738.76|731.16|739.22|731.62|738.76|731.16|20
1654437630000|2022-06-05 14:00:30|738.73|731.13|738.38|730.78|738.74|731.14|738.35|730.75|22
1654437640000|2022-06-05 14:00:40|738.37|730.77|738.3|730.7|738.38|730.78|738.17|730.57|15
1654437650000|2022-06-05 14:00:50|738.29|730.69|737.44|729.84|738.29|730.69|737.41|729.81|23
1654437660000|2022-06-05 14:01:00|737.47|729.87|737.03|729.43|737.47|729.87|736.98|729.38|21
1654437670000|2022-06-05 14:01:10|737.01|729.41|737.22|729.62|737.29|729.69|736.96|729.36|23
1654437680000|2022-06-05 14:01:20|737.24|729.64|737.15|729.55|737.24|729.64|737.13|729.53|18
1654437690000|2022-06-05 14:01:30|737.03|729.43|736.96|729.36|737.05|729.45|736.94|729.34|20
1654437700000|2022-06-05 14:01:40|736.97|729.37|737.09|729.49|737.09|729.49|736.59|728.99|27
1654437710000|2022-06-05 14:01:50|737.1|729.5|736.78|729.18|737.12|729.52|736.49|728.89|22
1654437720000|2022-06-05 14:02:00|736.79|729.19|736.93|729.33|736.95|729.35|736.79|729.19|15
1654437730000|2022-06-05 14:02:10|736.97|729.37|737.08|729.48|737.08|729.48|736.89|729.29|12
1654437740000|2022-06-05 14:02:20|736.87|729.27|737.66|730.06|737.73|730.13|736.87|729.27|17
1654437750000|2022-06-05 14:02:30|737.67|730.07|737.68|730.08|737.7|730.1|737.66|730.06|14
1654437760000|2022-06-05 14:02:40|737.66|730.06|737.57|729.97|737.69|730.09|737.57|729.97|14
1654437770000|2022-06-05 14:02:50|737.56|729.96|737.31|729.71|737.56|729.96|737.25|729.65|21
1654437780000|2022-06-05 14:03:00|737.29|729.69|737.68|730.08|737.71|730.11|737.14|729.54|21
1654437790000|2022-06-05 14:03:10|737.69|730.09|738.78|731.18|738.78|731.18|737.51|729.91|30
1654437800000|2022-06-05 14:03:20|738.9|731.3|738.56|730.96|739.1|731.5|738.56|730.96|27
1654437810000|2022-06-05 14:03:30|738.58|730.98|738.24|730.64|738.75|731.15|738.24|730.64|15
1654437820000|2022-06-05 14:03:40|738.25|730.65|738.25|730.65|738.26|730.66|738.24|730.64|4
1654437830000|2022-06-05 14:03:50|738.26|730.66|738.27|730.67|738.27|730.67|738.22|730.62|14
1654437840000|2022-06-05 14:04:00|738.24|730.64|737.99|730.39|738.26|730.66|737.99|730.39|13
1654437850000|2022-06-05 14:04:10|737.98|730.38|737.94|730.34|737.99|730.39|737.9|730.3|10
1654437860000|2022-06-05 14:04:20|737.96|730.36|738.03|730.43|738.08|730.48|737.96|730.36|16
1654437870000|2022-06-05 14:04:30|738.04|730.44|738.41|730.81|738.49|730.89|737.99|730.39|22
1654437880000|2022-06-05 14:04:40|738.4|730.8|738.76|731.16|738.77|731.17|738.4|730.8|9
1654437890000|2022-06-05 14:04:50|738.7|731.1|738.68|731.08|738.76|731.16|738.62|731.02|20
1654437900000|2022-06-05 14:05:00|738.69|731.09|738.47|730.87|738.7|731.1|738.39|730.79|15
1654437910000|2022-06-05 14:05:10|738.46|730.86|738.59|730.99|738.59|730.99|738.36|730.76|9
1654437920000|2022-06-05 14:05:20|738.6|731|738.62|731.02|738.63|731.03|738.53|730.93|13
1654437930000|2022-06-05 14:05:30|738.61|731.01|738.55|730.95|738.63|731.03|738.53|730.93|9
1654437940000|2022-06-05 14:05:40|738.54|730.94|738.48|730.88|738.55|730.95|738.48|730.88|8
1654437950000|2022-06-05 14:05:50|738.5|730.9|738.56|730.96|738.56|730.96|738.5|730.9|7
1654437960000|2022-06-05 14:06:00|738.55|730.95|738.57|730.97|738.66|731.06|738.55|730.95|16
1654437970000|2022-06-05 14:06:10|738.58|730.98|738.57|730.97|738.58|730.98|738.56|730.96|4
1654437980000|2022-06-05 14:06:20|738.56|730.96|738.46|730.86|738.56|730.96|738.46|730.86|9
1654437990000|2022-06-05 14:06:30|738.47|730.87|738.55|730.95|738.66|731.06|738.47|730.87|12
1654438000000|2022-06-05 14:06:40|738.57|730.97|738.63|731.03|738.66|731.06|738.47|730.87|14
1654438010000|2022-06-05 14:06:50|738.65|731.05|739.06|731.46|739.09|731.49|738.62|731.02|18
1654438020000|2022-06-05 14:07:00|739.07|731.47|738.9|731.3|739.07|731.47|738.61|731.01|18
1654438030000|2022-06-05 14:07:10|738.88|731.28|739.04|731.44|739.04|731.44|738.79|731.19|23
1654438040000|2022-06-05 14:07:20|739.01|731.41|739.21|731.61|739.39|731.79|739|731.4|22
1654438050000|2022-06-05 14:07:30|739.2|731.6|739.2|731.6|739.2|731.6|739.19|731.59|3
1654438060000|2022-06-05 14:07:40|739.21|731.61|739.38|731.78|739.59|731.99|738.97|731.37|30
1654438070000|2022-06-05 14:07:50|739.43|731.83|739.46|731.86|739.54|731.94|739.4|731.8|12
1654438080000|2022-06-05 14:08:00|739.44|731.84|740.21|732.61|740.38|732.78|739.44|731.84|21
1654438090000|2022-06-05 14:08:10|739.89|732.29|739.61|732.01|740.02|732.42|739.61|732.01|18
1654438100000|2022-06-05 14:08:20|739.41|731.81|739.41|731.81|739.42|731.82|739.39|731.79|13
1654438120000|2022-06-05 14:08:40|739.24|731.64|739.25|731.65|739.26|731.66|739.22|731.62|5
1654438130000|2022-06-05 14:08:50|739.17|731.57|738.6|731|739.24|731.64|738.56|730.96|26
1654438140000|2022-06-05 14:09:00|738.59|730.99|738.4|730.8|738.59|730.99|738.39|730.79|14
1654438150000|2022-06-05 14:09:10|738.39|730.79|738.88|731.28|738.95|731.35|738.35|730.75|19
1654438160000|2022-06-05 14:09:20|738.87|731.27|738.93|731.33|738.96|731.36|738.54|730.94|18
1654438170000|2022-06-05 14:09:30|738.94|731.34|739.21|731.61|739.28|731.68|738.93|731.33|18
1654438180000|2022-06-05 14:09:40|739.22|731.62|739.2|731.6|739.22|731.62|739.16|731.56|15
1654438190000|2022-06-05 14:09:50|739.21|731.61|739.68|732.08|739.75|732.15|739.19|731.59|15
1654438200000|2022-06-05 14:10:00|739.65|732.05|739.63|732.03|739.68|732.08|739.6|732|18
1654438210000|2022-06-05 14:10:10|739.64|732.04|739.36|731.76|739.81|732.21|739.34|731.74|18
1654438220000|2022-06-05 14:10:20|739.35|731.75|739.07|731.47|739.35|731.75|739.05|731.45|7
1654438230000|2022-06-05 14:10:30|739.06|731.46|739.27|731.67|739.29|731.69|739.06|731.46|10
1654438240000|2022-06-05 14:10:40|739.28|731.68|739.07|731.47|739.28|731.68|739.07|731.47|4
1654438250000|2022-06-05 14:10:50|739.08|731.48|739.1|731.5|739.1|731.5|739.08|731.48|6
1654438260000|2022-06-05 14:11:00|739.08|731.48|739.08|731.48|739.1|731.5|739.06|731.46|7
1654438270000|2022-06-05 14:11:10|739.09|731.49|739.08|731.48|739.11|731.51|739.08|731.48|8
1654438280000|2022-06-05 14:11:20|739.09|731.49|739.12|731.52|739.13|731.53|739.09|731.49|9
1654438290000|2022-06-05 14:11:30|739.11|731.51|738.86|731.26|739.12|731.52|738.82|731.22|22
1654438300000|2022-06-05 14:11:40|738.83|731.23|738.82|731.22|738.86|731.26|738.63|731.03|25
1654438310000|2022-06-05 14:11:50|738.8|731.2|738.81|731.21|738.81|731.21|738.79|731.19|6
1654438320000|2022-06-05 14:12:00|738.83|731.23|739.21|731.61|739.25|731.65|738.83|731.23|25
1654438330000|2022-06-05 14:12:10|739.23|731.63|739.21|731.61|739.24|731.64|739.15|731.55|19
1654438340000|2022-06-05 14:12:20|738.97|731.37|739.04|731.44|739.04|731.44|738.95|731.35|11
1654438350000|2022-06-05 14:12:30|738.9|731.3|738.84|731.24|738.92|731.32|738.79|731.19|13
1654438360000|2022-06-05 14:12:40|738.86|731.26|738.86|731.26|738.89|731.29|738.83|731.23|11
1654438370000|2022-06-05 14:12:50|738.85|731.25|738.86|731.26|738.86|731.26|738.84|731.24|16
1654438380000|2022-06-05 14:13:00|738.85|731.25|738.01|730.41|738.86|731.26|737.99|730.39|15
1654438390000|2022-06-05 14:13:10|737.99|730.39|738.04|730.44|738.06|730.46|737.98|730.38|16
1654438400000|2022-06-05 14:13:20|738.01|730.41|738.02|730.42|738.09|730.49|738.01|730.41|17
1654438410000|2022-06-05 14:13:30|738.03|730.43|738.04|730.44|738.07|730.47|737.95|730.35|21
1654438420000|2022-06-05 14:13:40|738.02|730.42|738.03|730.43|738.03|730.43|738.02|730.42|2
1654438430000|2022-06-05 14:13:50|738.06|730.46|737.48|729.88|738.06|730.46|737.37|729.77|18
1654438440000|2022-06-05 14:14:00|737.46|729.86|737.42|729.82|737.47|729.87|737.37|729.77|22
1654438450000|2022-06-05 14:14:10|737.43|729.83|737.96|730.36|737.98|730.38|737.43|729.83|25
1654438460000|2022-06-05 14:14:20|737.93|730.33|737.9|730.3|737.95|730.35|737.86|730.26|20
1654438470000|2022-06-05 14:14:30|737.91|730.31|737.9|730.3|737.92|730.32|737.89|730.29|21
1654438480000|2022-06-05 14:14:40|737.89|730.29|737.95|730.35|737.95|730.35|737.89|730.29|15
1654438490000|2022-06-05 14:14:50|738.1|730.5|738.91|731.31|738.91|731.31|738.1|730.5|20
1654438500000|2022-06-05 14:15:00|738.9|731.3|738.07|730.47|738.9|731.3|738.07|730.47|20
1654438510000|2022-06-05 14:15:10|737.98|730.38|738.22|730.62|738.22|730.62|737.91|730.31|15
1654438520000|2022-06-05 14:15:20|738.23|730.63|738.08|730.48|738.24|730.64|738.08|730.48|13
1654438530000|2022-06-05 14:15:30|738.11|730.51|738.24|730.64|738.25|730.65|738.08|730.48|14
1654438540000|2022-06-05 14:15:40|738.26|730.66|738.5|730.9|738.54|730.94|738.26|730.66|16
1654438550000|2022-06-05 14:15:50|738.48|730.88|738.51|730.91|738.51|730.91|738.48|730.88|5
1654438560000|2022-06-05 14:16:00|738.52|730.92|738.74|731.14|738.78|731.18|738.48|730.88|18
1654438570000|2022-06-05 14:16:10|738.75|731.15|738.73|731.13|738.76|731.16|738.7|731.1|8
1654438580000|2022-06-05 14:16:20|738.76|731.16|739.48|731.88|739.52|731.92|738.76|731.16|27
1654438590000|2022-06-05 14:16:30|739.49|731.89|739.01|731.41|739.53|731.93|738.97|731.37|17
1654438600000|2022-06-05 14:16:40|739.02|731.42|739.41|731.81|739.54|731.94|739.01|731.41|19
1654438610000|2022-06-05 14:16:50|739.43|731.83|739.49|731.89|739.49|731.89|739.42|731.82|16
1654438620000|2022-06-05 14:17:00|739.48|731.88|739.46|731.86|739.49|731.89|738.89|731.29|25
1654438630000|2022-06-05 14:17:10|739.47|731.87|739.4|731.8|739.96|732.36|739.4|731.8|23
1654438640000|2022-06-05 14:17:20|739.36|731.76|739.71|732.11|739.71|732.11|739.36|731.76|21
1654438650000|2022-06-05 14:17:30|739.68|732.08|739.61|732.01|739.73|732.13|739.57|731.97|22
1654438660000|2022-06-05 14:17:40|739.6|732|739.64|732.04|739.64|732.04|739.6|732|14
1654438670000|2022-06-05 14:17:50|739.63|732.03|739.64|732.04|739.65|732.05|739.58|731.98|13
1654438680000|2022-06-05 14:18:00|739.6|732|739.83|732.23|739.86|732.26|739.6|732|19
1654438690000|2022-06-05 14:18:10|739.84|732.24|739.87|732.27|740.42|732.82|739.79|732.19|20
1654438700000|2022-06-05 14:18:20|739.9|732.3|740.11|732.51|740.16|732.56|739.84|732.24|12
1654438710000|2022-06-05 14:18:30|740.16|732.56|740.48|732.88|740.48|732.88|739.99|732.39|18
1654438720000|2022-06-05 14:18:40|740.51|732.91|740.81|733.21|740.82|733.22|740.46|732.86|26
1654438730000|2022-06-05 14:18:50|740.78|733.18|740.98|733.38|741.05|733.45|740.78|733.18|12
1654438740000|2022-06-05 14:19:00|741.01|733.41|741.48|733.88|741.49|733.89|740.85|733.25|19
1654438750000|2022-06-05 14:19:10|741.45|733.85|741.06|733.46|741.46|733.86|741.01|733.41|19
1654438760000|2022-06-05 14:19:20|740.97|733.37|741.02|733.42|741.05|733.45|740.91|733.31|16
1654438770000|2022-06-05 14:19:30|740.95|733.35|741.02|733.42|741.04|733.44|740.95|733.35|12
1654438780000|2022-06-05 14:19:40|741.01|733.41|740.92|733.32|741.01|733.41|740.86|733.26|21
1654438790000|2022-06-05 14:19:50|740.93|733.33|740.79|733.19|740.93|733.33|740.5|732.9|19
1654438800000|2022-06-05 14:20:00|740.81|733.21|741.29|733.69|741.29|733.69|740.76|733.16|17
1654438810000|2022-06-05 14:20:10|741.34|733.74|741.85|734.25|741.85|734.25|741.34|733.74|11
1654438820000|2022-06-05 14:20:20|741.84|734.24|741.83|734.23|741.85|734.25|741.79|734.19|9
1654438830000|2022-06-05 14:20:30|741.84|734.24|741.82|734.22|741.86|734.26|741.82|734.22|4
1654438840000|2022-06-05 14:20:40|741.86|734.26|741.68|734.08|741.86|734.26|741.67|734.07|12
1654438850000|2022-06-05 14:20:50|741.69|734.09|741.69|734.09|741.78|734.18|741.69|734.09|3
1654438860000|2022-06-05 14:21:00|741.71|734.11|741.34|733.74|741.71|734.11|741.29|733.69|12
1654438870000|2022-06-05 14:21:10|741.36|733.76|741.77|734.17|741.78|734.18|741.28|733.68|18
1654438880000|2022-06-05 14:21:20|741.76|734.16|741.99|734.39|741.99|734.39|741.76|734.16|13
1654438890000|2022-06-05 14:21:30|742.01|734.41|742.08|734.48|742.09|734.49|742|734.4|10
1654438900000|2022-06-05 14:21:40|742.18|734.58|742.54|734.94|742.6|735|742.18|734.58|12
1654438910000|2022-06-05 14:21:50|742.53|734.93|742.51|734.91|742.57|734.97|742.51|734.91|10
1654438920000|2022-06-05 14:22:00|742.56|734.96|742.93|735.33|742.94|735.34|742.53|734.93|16
1654438930000|2022-06-05 14:22:10|743.13|735.53|743.87|736.27|744.12|736.52|743.13|735.53|28
1654438940000|2022-06-05 14:22:20|744.18|736.58|743.43|735.83|744.24|736.64|743.43|735.83|27
1654438950000|2022-06-05 14:22:30|743.38|735.78|743.16|735.56|743.41|735.81|743.15|735.55|12
1654438960000|2022-06-05 14:22:40|743.15|735.55|743.57|735.97|743.57|735.97|743.09|735.49|22
1654438970000|2022-06-05 14:22:50|743.59|735.99|743.4|735.8|743.67|736.07|743.4|735.8|17
1654438980000|2022-06-05 14:23:00|743.54|735.94|743.7|736.1|743.75|736.15|743.54|735.94|15
1654438990000|2022-06-05 14:23:10|743.73|736.13|743.63|736.03|743.73|736.13|743.62|736.02|13
1654439000000|2022-06-05 14:23:20|743.65|736.05|743.68|736.08|743.72|736.12|743.36|735.76|26
1654439010000|2022-06-05 14:23:30|743.7|736.1|743.38|735.78|743.71|736.11|743.37|735.77|11
1654439020000|2022-06-05 14:23:40|743.34|735.74|743.83|736.23|743.87|736.27|743.34|735.74|17
1654439030000|2022-06-05 14:23:50|743.79|736.19|744.28|736.68|744.36|736.76|743.73|736.13|17
1654439040000|2022-06-05 14:24:00|744.31|736.71|744.37|736.77|744.41|736.81|744.28|736.68|16
1654439050000|2022-06-05 14:24:10|744.46|736.86|744.3|736.7|744.51|736.91|744.25|736.65|13
1654439060000|2022-06-05 14:24:20|744.31|736.71|744.18|736.58|744.32|736.72|744.18|736.58|14
1654439070000|2022-06-05 14:24:30|743.9|736.3|744.18|736.58|744.19|736.59|743.85|736.25|19
1654439080000|2022-06-05 14:24:40|744.17|736.57|744.17|736.57|744.19|736.59|744.17|736.57|9
1654439090000|2022-06-05 14:24:50|744.16|736.56|743.74|736.14|744.17|736.57|743.7|736.1|18
1654439100000|2022-06-05 14:25:00|743.75|736.15|743.96|736.36|744.03|736.43|743.75|736.15|16
1654439110000|2022-06-05 14:25:10|743.97|736.37|743.66|736.06|744.01|736.41|743.59|735.99|15
1654439120000|2022-06-05 14:25:20|743.65|736.05|743.38|735.78|743.66|736.06|743.34|735.74|16
1654439130000|2022-06-05 14:25:30|743.39|735.79|743.6|736|743.71|736.11|743.36|735.76|27
1654439140000|2022-06-05 14:25:40|743.62|736.02|743.39|735.79|743.62|736.02|743.34|735.74|15
1654439150000|2022-06-05 14:25:50|743.38|735.78|743.28|735.68|743.4|735.8|743.27|735.67|14
1654439160000|2022-06-05 14:26:00|743.25|735.65|742.91|735.31|743.26|735.66|742.91|735.31|14
1654439170000|2022-06-05 14:26:10|742.88|735.28|742.66|735.06|742.88|735.28|742.4|734.8|16
1654439180000|2022-06-05 14:26:20|742.9|735.3|742.98|735.38|743.13|735.53|742.9|735.3|18
1654439190000|2022-06-05 14:26:30|743.02|735.42|743.05|735.45|743.14|735.54|743|735.4|15
1654439200000|2022-06-05 14:26:40|743.1|735.5|742.38|734.78|743.13|735.53|742.38|734.78|24
1654439210000|2022-06-05 14:26:50|742.27|734.67|742.13|734.53|742.27|734.67|742.13|734.53|19
1654439220000|2022-06-05 14:27:00|742.12|734.52|742.31|734.71|742.32|734.72|742.12|734.52|22
1654439230000|2022-06-05 14:27:10|742.33|734.73|742.51|734.91|742.6|735|742.25|734.65|23
1654439240000|2022-06-05 14:27:20|742.58|734.98|742.89|735.29|742.92|735.32|742.58|734.98|27
1654439250000|2022-06-05 14:27:30|742.92|735.32|742.63|735.03|743.06|735.46|742.54|734.94|20
1654439260000|2022-06-05 14:27:40|742.65|735.05|742.61|735.01|742.65|735.05|742.61|735.01|6
1654439270000|2022-06-05 14:27:50|742.64|735.04|742.58|734.98|742.65|735.05|742.55|734.95|10
1654439280000|2022-06-05 14:28:00|742.55|734.95|742.79|735.19|742.81|735.21|742.55|734.95|15
1654439290000|2022-06-05 14:28:10|742.77|735.17|742.72|735.12|742.78|735.18|742.68|735.08|10
1654439300000|2022-06-05 14:28:20|742.73|735.13|742.78|735.18|742.78|735.18|742.73|735.13|11
1654439310000|2022-06-05 14:28:30|742.75|735.15|743.72|736.12|743.74|736.14|742.75|735.15|26
1654439320000|2022-06-05 14:28:40|743.79|736.19|743.72|736.12|743.82|736.22|743.66|736.06|21
1654439330000|2022-06-05 14:28:50|743.74|736.14|743.76|736.16|743.88|736.28|743.74|736.14|15
1654439340000|2022-06-05 14:29:00|743.75|736.15|743.86|736.26|743.86|736.26|743.71|736.11|11
1654439350000|2022-06-05 14:29:10|743.84|736.24|743.9|736.3|743.92|736.32|743.76|736.16|19
1654439360000|2022-06-05 14:29:20|743.91|736.31|743.77|736.17|743.92|736.32|743.77|736.17|7
1654439370000|2022-06-05 14:29:30|743.76|736.16|743.71|736.11|743.76|736.16|743.68|736.08|12
1654439380000|2022-06-05 14:29:40|743.66|736.06|743.55|735.95|743.75|736.15|743.55|735.95|14
1654439390000|2022-06-05 14:29:50|743.59|735.99|743.6|736|743.71|736.11|743.59|735.99|9
1654439400000|2022-06-05 14:30:00|743.61|736.01|743.73|736.13|744.06|736.46|743.61|736.01|24
1654439410000|2022-06-05 14:30:10|743.62|736.02|743.67|736.07|743.73|736.13|743.6|736|10
1654439420000|2022-06-05 14:30:20|743.65|736.05|743.69|736.09|743.71|736.11|743.65|736.05|5
1654439430000|2022-06-05 14:30:30|743.73|736.13|743.68|736.08|743.75|736.15|743.66|736.06|5
1654439440000|2022-06-05 14:30:40|743.75|736.15|743.66|736.06|743.75|736.15|743.65|736.05|7
1654439450000|2022-06-05 14:30:50|743.74|736.14|743.99|736.39|743.99|736.39|743.68|736.08|8
1654439460000|2022-06-05 14:31:00|743.96|736.36|743.98|736.38|743.98|736.38|743.93|736.33|8
1654439470000|2022-06-05 14:31:10|743.97|736.37|744|736.4|744|736.4|743.93|736.33|9
1654439480000|2022-06-05 14:31:20|744.05|736.45|744.14|736.54|744.14|736.54|744.02|736.42|3
1654439490000|2022-06-05 14:31:30|744.16|736.56|745.24|737.64|745.24|737.64|744.16|736.56|23
1654439500000|2022-06-05 14:31:40|745.74|738.14|746.09|738.49|746.14|738.54|745.74|738.14|22
1654439510000|2022-06-05 14:31:50|746.08|738.48|745.87|738.27|746.08|738.48|745.86|738.26|22
1654439520000|2022-06-05 14:32:00|745.82|738.22|745.86|738.26|745.91|738.31|745.8|738.2|17
1654439530000|2022-06-05 14:32:10|745.85|738.25|745.8|738.2|745.85|738.25|745.77|738.17|11
1654439540000|2022-06-05 14:32:20|745.77|738.17|745.76|738.16|745.81|738.21|745.73|738.13|9
1654439550000|2022-06-05 14:32:30|745.75|738.15|745.73|738.13|745.75|738.15|745.7|738.1|10
1654439560000|2022-06-05 14:32:40|745.72|738.12|745.4|737.8|745.76|738.16|745.32|737.72|18
1654439570000|2022-06-05 14:32:50|745.41|737.81|745.65|738.05|745.69|738.09|745.39|737.79|15
1654439580000|2022-06-05 14:33:00|745.63|738.03|746.37|738.77|746.42|738.82|745.59|737.99|18
1654439590000|2022-06-05 14:33:10|746.35|738.75|746.45|738.85|746.45|738.85|746.28|738.68|5
1654439600000|2022-06-05 14:33:20|746.51|738.91|746.41|738.81|746.51|738.91|746.41|738.81|7
1654439610000|2022-06-05 14:33:30|746.45|738.85|746.54|738.94|746.57|738.97|746.41|738.81|6
1654439620000|2022-06-05 14:33:40|746.56|738.96|746.67|739.07|746.67|739.07|746.29|738.69|20
1654439630000|2022-06-05 14:33:50|746.62|739.02|746.6|739|746.72|739.12|746.59|738.99|13
1654439640000|2022-06-05 14:34:00|746.62|739.02|746.76|739.16|746.76|739.16|746.57|738.97|15
1654439650000|2022-06-05 14:34:10|746.74|739.14|746.8|739.2|746.8|739.2|746.71|739.11|11
1654439660000|2022-06-05 14:34:20|746.76|739.16|746.75|739.15|746.8|739.2|746.71|739.11|7
1654439670000|2022-06-05 14:34:30|746.74|739.14|746.78|739.18|746.79|739.19|746.74|739.14|9
1654439680000|2022-06-05 14:34:40|746.79|739.19|746.79|739.19|746.79|739.19|746.71|739.11|3
1654439690000|2022-06-05 14:34:50|746.89|739.29|746.36|738.76|746.89|739.29|746.36|738.76|10
1654439700000|2022-06-05 14:35:00|746.35|738.75|745.64|738.04|746.35|738.75|745.38|737.78|34
1654439710000|2022-06-05 14:35:10|745.65|738.05|745.79|738.19|745.91|738.31|745.56|737.96|29
1654439720000|2022-06-05 14:35:20|745.83|738.23|746.17|738.57|746.28|738.68|745.79|738.19|16
1654439730000|2022-06-05 14:35:30|746.19|738.59|745.9|738.3|746.23|738.63|745.88|738.28|16
1654439740000|2022-06-05 14:35:40|745.89|738.29|745.43|737.83|745.89|738.29|745.36|737.76|16
1654439750000|2022-06-05 14:35:50|745.41|737.81|745.44|737.84|745.45|737.85|745.41|737.81|11
1654439760000|2022-06-05 14:36:00|745.39|737.79|745.28|737.68|745.39|737.79|745.28|737.68|7
1654439770000|2022-06-05 14:36:10|745.29|737.69|745.31|737.71|745.33|737.73|745.28|737.68|7
1654439780000|2022-06-05 14:36:20|745.28|737.68|745.34|737.74|745.36|737.76|745.28|737.68|8
1654439790000|2022-06-05 14:36:30|745.33|737.73|745.28|737.68|745.34|737.74|745.28|737.68|9
1654439800000|2022-06-05 14:36:40|745.27|737.67|745.28|737.68|745.28|737.68|745.27|737.67|2
1654439810000|2022-06-05 14:36:50|745.29|737.69|745.26|737.66|745.29|737.69|745.24|737.64|16
1654439820000|2022-06-05 14:37:00|745.27|737.67|745.23|737.63|745.28|737.68|745.23|737.63|17
1654439830000|2022-06-05 14:37:10|745.24|737.64|745.24|737.64|745.25|737.65|745.23|737.63|13
1654439840000|2022-06-05 14:37:20|745.23|737.63|745.83|738.23|745.83|738.23|745.23|737.63|15
1654439850000|2022-06-05 14:37:30|745.82|738.22|746.03|738.43|746.05|738.45|745.63|738.03|17
1654439860000|2022-06-05 14:37:40|746.02|738.42|746|738.4|746.02|738.42|745.91|738.31|18
1654439870000|2022-06-05 14:37:50|745.99|738.39|745.98|738.38|745.99|738.39|745.8|738.2|11
1654439880000|2022-06-05 14:38:00|745.82|738.22|746.02|738.42|746.07|738.47|745.82|738.22|14
1654439890000|2022-06-05 14:38:10|746.1|738.5|746.5|738.9|746.55|738.95|746.1|738.5|22
1654439900000|2022-06-05 14:38:20|746.54|738.94|746.27|738.67|746.54|738.94|746.27|738.67|16
1654439910000|2022-06-05 14:38:30|746.26|738.66|746.21|738.61|746.27|738.67|746.21|738.61|10
1654439920000|2022-06-05 14:38:40|746.22|738.62|746.11|738.51|746.22|738.62|746.09|738.49|12
1654439930000|2022-06-05 14:38:50|746.14|738.54|746.11|738.51|746.17|738.57|746.11|738.51|9
1654439940000|2022-06-05 14:39:00|746.1|738.5|746.15|738.55|746.15|738.55|746.07|738.47|11
1654439950000|2022-06-05 14:39:10|746.08|738.48|745.98|738.38|746.09|738.49|745.97|738.37|15
1654439960000|2022-06-05 14:39:20|746.01|738.41|745.83|738.23|746.01|738.41|745.83|738.23|10
1654439970000|2022-06-05 14:39:30|745.84|738.24|745.84|738.24|745.84|738.24|745.84|738.24|1
1654439980000|2022-06-05 14:39:40|745.8|738.2|745.8|738.2|745.82|738.22|745.8|738.2|5
1654439990000|2022-06-05 14:39:50|745.82|738.22|745.74|738.14|745.85|738.25|745.74|738.14|6
1654440000000|2022-06-05 14:40:00|745.75|738.15|745.76|738.16|745.79|738.19|745.74|738.14|13
1654440010000|2022-06-05 14:40:10|745.77|738.17|745.44|737.84|745.79|738.19|745.44|737.84|9
1654440020000|2022-06-05 14:40:20|745.45|737.85|745.47|737.87|745.47|737.87|745.41|737.81|11
1654440030000|2022-06-05 14:40:30|745.44|737.84|745.9|738.3|746|738.4|745.44|737.84|12
1654440040000|2022-06-05 14:40:40|745.91|738.31|745.98|738.38|745.99|738.39|745.91|738.31|14
1654440050000|2022-06-05 14:40:50|745.95|738.35|746.15|738.55|746.15|738.55|745.95|738.35|5
1654440060000|2022-06-05 14:41:00|746.12|738.52|746.12|738.52|746.21|738.61|746.01|738.41|14
1654440070000|2022-06-05 14:41:10|746.14|738.54|746.26|738.66|746.26|738.66|746.08|738.48|11
1654440080000|2022-06-05 14:41:20|746.25|738.65|746.46|738.86|746.56|738.96|746.25|738.65|16
1654440090000|2022-06-05 14:41:30|746.48|738.88|746.7|739.1|746.75|739.15|746.48|738.88|18
1654440100000|2022-06-05 14:41:40|746.77|739.17|746.55|738.95|746.77|739.17|746.55|738.95|8
1654440110000|2022-06-05 14:41:50|746.57|738.97|746.53|738.93|746.63|739.03|746.53|738.93|10
1654440120000|2022-06-05 14:42:00|746.55|738.95|747.45|739.85|747.46|739.86|746.54|738.94|15
1654440130000|2022-06-05 14:42:10|747.47|739.87|747.58|739.98|747.59|739.99|747.35|739.75|19
1654440140000|2022-06-05 14:42:20|747.55|739.95|747.71|740.11|747.73|740.13|747.55|739.95|6
1654440150000|2022-06-05 14:42:30|747.77|740.17|747.74|740.14|747.78|740.18|747.47|739.87|17
1654440160000|2022-06-05 14:42:40|747.52|739.92|747.46|739.86|747.74|740.14|747.45|739.85|18
1654440170000|2022-06-05 14:42:50|747.47|739.87|747.23|739.63|747.49|739.89|747.2|739.6|17
1654440180000|2022-06-05 14:43:00|747.25|739.65|747.2|739.6|747.27|739.67|747.17|739.57|17
1654440190000|2022-06-05 14:43:10|747.23|739.63|747.61|740.01|747.61|740.01|747.2|739.6|15
1654440200000|2022-06-05 14:43:20|747.64|740.04|747.96|740.36|748|740.4|747.64|740.04|15
1654440210000|2022-06-05 14:43:30|748.13|740.53|747.97|740.37|748.13|740.53|747.97|740.37|22
1654440220000|2022-06-05 14:43:40|747.98|740.38|748.07|740.47|748.08|740.48|747.9|740.3|16
1654440230000|2022-06-05 14:43:50|748.08|740.48|747.41|739.81|748.08|740.48|747.41|739.81|23
1654440240000|2022-06-05 14:44:00|747.42|739.82|746.53|738.93|747.44|739.84|746.53|738.93|26
1654440250000|2022-06-05 14:44:10|746.55|738.95|746.31|738.71|746.55|738.95|746.31|738.71|20
1654440260000|2022-06-05 14:44:20|746.37|738.77|746.53|738.93|746.74|739.14|746.37|738.77|28
1654440270000|2022-06-05 14:44:30|746.5|738.9|746.6|739|746.62|739.02|746.5|738.9|14
1654440280000|2022-06-05 14:44:40|746.57|738.97|746.87|739.27|746.9|739.3|746.56|738.96|17
1654440290000|2022-06-05 14:44:50|746.84|739.24|746.77|739.17|746.93|739.33|746.75|739.15|16
1654440300000|2022-06-05 14:45:00|746.33|738.73|746.02|738.42|746.33|738.73|746.02|738.42|22
1654440310000|2022-06-05 14:45:10|745.99|738.39|745.83|738.23|745.99|738.39|745.77|738.17|12
1654440320000|2022-06-05 14:45:20|745.76|738.16|746.7|739.1|746.74|739.14|745.76|738.16|23
1654440330000|2022-06-05 14:45:30|746.72|739.12|747.79|740.19|747.79|740.19|746.61|739.01|28
1654440340000|2022-06-05 14:45:40|747.76|740.16|747.12|739.52|747.76|740.16|746.97|739.37|16
1654440350000|2022-06-05 14:45:50|747.11|739.51|747.34|739.74|747.4|739.8|746.94|739.34|16
1654440360000|2022-06-05 14:46:00|747.35|739.75|747.32|739.72|747.35|739.75|747.28|739.68|18
1654440370000|2022-06-05 14:46:10|747.33|739.73|747.5|739.9|747.5|739.9|747.31|739.71|14
1654440380000|2022-06-05 14:46:20|747.47|739.87|747.34|739.74|747.47|739.87|747.32|739.72|15
1654440390000|2022-06-05 14:46:30|747.33|739.73|747.33|739.73|747.36|739.76|747.33|739.73|11
1654440400000|2022-06-05 14:46:40|747.36|739.76|747.38|739.78|747.4|739.8|747.35|739.75|10
1654440410000|2022-06-05 14:46:50|747.13|739.53|747.19|739.59|747.22|739.62|747.1|739.5|20
1654440420000|2022-06-05 14:47:00|747.2|739.6|747.31|739.71|747.31|739.71|747.12|739.52|17
1654440430000|2022-06-05 14:47:10|747.3|739.7|747.14|739.54|747.34|739.74|747.1|739.5|16
1654440440000|2022-06-05 14:47:20|747.09|739.49|747.51|739.91|747.51|739.91|747.09|739.49|12
1654440450000|2022-06-05 14:47:30|747.52|739.92|747.52|739.92|747.54|739.94|747.51|739.91|12
1654440460000|2022-06-05 14:47:40|747.44|739.84|747.52|739.92|747.52|739.92|747.44|739.84|4
1654440470000|2022-06-05 14:47:50|747.53|739.93|747.23|739.63|747.53|739.93|747.12|739.52|19
1654440480000|2022-06-05 14:48:00|747.2|739.6|746.92|739.32|747.22|739.62|746.91|739.31|13
1654440490000|2022-06-05 14:48:10|746.93|739.33|746.36|738.76|746.94|739.34|746.36|738.76|16
1654440500000|2022-06-05 14:48:20|746.37|738.77|746.35|738.75|746.37|738.77|746.35|738.75|8
1654440510000|2022-06-05 14:48:30|746.36|738.76|746.34|738.74|746.36|738.76|746.33|738.73|6
1654440520000|2022-06-05 14:48:40|746.23|738.63|746.76|739.16|746.78|739.18|746.23|738.63|13
1654440530000|2022-06-05 14:48:50|746.71|739.11|746.38|738.78|746.72|739.12|746.37|738.77|18
1654440540000|2022-06-05 14:49:00|746.39|738.79|746.26|738.66|746.43|738.83|746.26|738.66|14
1654440550000|2022-06-05 14:49:10|746.27|738.67|746.92|739.32|746.92|739.32|746.27|738.67|14
1654440560000|2022-06-05 14:49:20|746.93|739.33|746.94|739.34|747.02|739.42|746.93|739.33|8
1654440570000|2022-06-05 14:49:30|746.93|739.33|746.75|739.15|747.07|739.47|746.73|739.13|15
1654440580000|2022-06-05 14:49:40|746.76|739.16|746.36|738.76|746.76|739.16|746.35|738.75|12
1654440590000|2022-06-05 14:49:50|746.37|738.77|746.37|738.77|746.37|738.77|746.36|738.76|5
1654440600000|2022-06-05 14:50:00|746.36|738.76|746.32|738.72|746.37|738.77|746.31|738.71|12
1654440610000|2022-06-05 14:50:10|746.33|738.73|746.35|738.75|746.35|738.75|746.33|738.73|3
1654440620000|2022-06-05 14:50:20|746.34|738.74|746.31|738.71|746.34|738.74|746.31|738.71|2
1654440630000|2022-06-05 14:50:30|746.29|738.69|746.1|738.5|746.31|738.71|746.09|738.49|15
1654440640000|2022-06-05 14:50:40|746.07|738.47|746.2|738.6|746.25|738.65|746.07|738.47|15
1654440650000|2022-06-05 14:50:50|746.21|738.61|746.19|738.59|746.21|738.61|746.19|738.59|3
1654440660000|2022-06-05 14:51:00|746.17|738.57|745.97|738.37|746.21|738.61|745.94|738.34|13
1654440670000|2022-06-05 14:51:10|746.07|738.47|746.22|738.62|746.26|738.66|746.07|738.47|11
1654440680000|2022-06-05 14:51:20|746.21|738.61|746.25|738.65|746.28|738.68|746.16|738.56|10
1654440690000|2022-06-05 14:51:30|746.24|738.64|746.17|738.57|746.24|738.64|746.14|738.54|10
1654440700000|2022-06-05 14:51:40|746.15|738.55|746.12|738.52|746.19|738.59|746.11|738.51|10
1654440710000|2022-06-05 14:51:50|746.09|738.49|746.28|738.68|746.28|738.68|746.07|738.47|16
1654440720000|2022-06-05 14:52:00|746.24|738.64|746.26|738.66|746.26|738.66|746.24|738.64|2
1654440730000|2022-06-05 14:52:10|746.34|738.74|746.71|739.11|746.75|739.15|746.26|738.66|12
1654440740000|2022-06-05 14:52:20|746.75|739.15|747.05|739.45|747.05|739.45|746.71|739.11|14
1654440750000|2022-06-05 14:52:30|747.04|739.44|747.05|739.45|747.06|739.46|747.04|739.44|5
1654440760000|2022-06-05 14:52:40|747.07|739.47|747.02|739.42|747.1|739.5|747.01|739.41|7
1654440770000|2022-06-05 14:52:50|747.04|739.44|746.97|739.37|747.04|739.44|746.95|739.35|4
1654440780000|2022-06-05 14:53:00|746.94|739.34|747.06|739.46|747.06|739.46|746.94|739.34|5
1654440790000|2022-06-05 14:53:10|747.07|739.47|747.07|739.47|747.07|739.47|747.07|739.47|1
1654440800000|2022-06-05 14:53:20|747.09|739.49|747.24|739.64|747.24|739.64|747.09|739.49|17
1654440810000|2022-06-05 14:53:30|747.19|739.59|747.15|739.55|747.25|739.65|747.13|739.53|11
1654440820000|2022-06-05 14:53:40|747.14|739.54|747.03|739.43|747.14|739.54|746.86|739.26|19
1654440830000|2022-06-05 14:53:50|746.99|739.39|746.88|739.28|747.05|739.45|746.88|739.28|15
1654440840000|2022-06-05 14:54:00|746.86|739.26|746.86|739.26|746.97|739.37|746.86|739.26|11
1654440850000|2022-06-05 14:54:10|746.85|739.25|747.08|739.48|747.08|739.48|746.85|739.25|16
1654440860000|2022-06-05 14:54:20|747.07|739.47|748.39|740.79|748.42|740.82|747.04|739.44|26
1654440870000|2022-06-05 14:54:30|748.4|740.8|748|740.4|748.51|740.91|747.95|740.35|18
1654440880000|2022-06-05 14:54:40|748.01|740.41|748.07|740.47|748.08|740.48|748.01|740.41|11
1654440890000|2022-06-05 14:54:50|748.02|740.42|747.35|739.75|748.02|740.42|747.33|739.73|22
1654440900000|2022-06-05 14:55:00|747.34|739.74|748.09|740.49|748.27|740.67|747.34|739.74|24
1654440910000|2022-06-05 14:55:10|747.99|740.39|747.93|740.33|748.1|740.5|747.9|740.3|18
1654440920000|2022-06-05 14:55:20|747.87|740.27|747.8|740.2|747.87|740.27|747.75|740.15|21
1654440930000|2022-06-05 14:55:30|747.78|740.18|747.84|740.24|747.84|740.24|747.53|739.93|17
1654440940000|2022-06-05 14:55:40|747.77|740.17|747.71|740.11|747.84|740.24|747.7|740.1|7
1654440950000|2022-06-05 14:55:50|747.7|740.1|747.8|740.2|747.84|740.24|747.7|740.1|11
1654440960000|2022-06-05 14:56:00|747.84|740.24|747.79|740.19|747.87|740.27|747.72|740.12|18
1654440970000|2022-06-05 14:56:10|747.78|740.18|747.74|740.14|747.8|740.2|747.54|739.94|14
1654440980000|2022-06-05 14:56:20|747.76|740.16|747.77|740.17|747.77|740.17|747.74|740.14|12
1654440990000|2022-06-05 14:56:30|747.76|740.16|747.32|739.72|747.76|740.16|747.32|739.72|19
1654441000000|2022-06-05 14:56:40|747.24|739.64|747.37|739.77|747.37|739.77|747.24|739.64|20
1654441010000|2022-06-05 14:56:50|747.36|739.76|747.26|739.66|747.36|739.76|747.23|739.63|17
1654441020000|2022-06-05 14:57:00|747.25|739.65|747.24|739.64|747.27|739.67|747.24|739.64|9
1654441030000|2022-06-05 14:57:10|747.22|739.62|747.35|739.75|747.35|739.75|747.22|739.62|7
1654441040000|2022-06-05 14:57:20|747.36|739.76|747.31|739.71|747.36|739.76|747.31|739.71|11
1654441050000|2022-06-05 14:57:30|747.32|739.72|747.59|739.99|747.63|740.03|747.3|739.7|24
1654441060000|2022-06-05 14:57:40|747.57|739.97|747.6|740|747.6|740|747.46|739.86|17
1654441070000|2022-06-05 14:57:50|747.59|739.99|747.34|739.74|747.59|739.99|747.32|739.72|13
1654441080000|2022-06-05 14:58:00|747.35|739.75|747.62|740.02|747.78|740.18|747.35|739.75|26
1654441090000|2022-06-05 14:58:10|747.63|740.03|747.84|740.24|747.84|740.24|747.46|739.86|22
1654441100000|2022-06-05 14:58:20|747.83|740.23|747.92|740.32|747.98|740.38|747.83|740.23|8
1654441110000|2022-06-05 14:58:30|747.94|740.34|747.86|740.26|747.98|740.38|747.82|740.22|19
1654441120000|2022-06-05 14:58:40|747.88|740.28|747.29|739.69|747.88|740.28|747.29|739.69|18
1654441130000|2022-06-05 14:58:50|747.28|739.68|747.38|739.78|747.38|739.78|747.22|739.62|12
1654441140000|2022-06-05 14:59:00|747.43|739.83|747.49|739.89|747.66|740.06|747.43|739.83|14
1654441150000|2022-06-05 14:59:10|747.66|740.06|747.55|739.95|747.71|740.11|747.54|739.94|14
1654441160000|2022-06-05 14:59:20|747.57|739.97|747.55|739.95|747.64|740.04|747.53|739.93|16
1654441170000|2022-06-05 14:59:30|747.56|739.96|747.65|740.05|747.65|740.05|747.56|739.96|10
1654441180000|2022-06-05 14:59:40|747.66|740.06|747.63|740.03|747.75|740.15|747.62|740.02|17
1654441190000|2022-06-05 14:59:50|747.58|739.98|747.31|739.71|747.67|740.07|747.31|739.71|15
1654441200000|2022-06-05 15:00:00|747.58|739.98|748.18|740.58|748.22|740.62|747.58|739.98|27
1654441210000|2022-06-05 15:00:10|748.17|740.57|748.03|740.43|748.17|740.57|747.97|740.37|12
1654441220000|2022-06-05 15:00:20|747.63|740.03|748.08|740.48|748.22|740.62|747.63|740.03|15
1654441230000|2022-06-05 15:00:30|748.1|740.5|748.11|740.51|748.22|740.62|748.06|740.46|12
1654441240000|2022-06-05 15:00:40|748.15|740.55|748.2|740.6|748.22|740.62|748.06|740.46|8
1654441250000|2022-06-05 15:00:50|748.22|740.62|748.11|740.51|748.23|740.63|748.11|740.51|11
1654441260000|2022-06-05 15:01:00|748.1|740.5|748.18|740.58|748.25|740.65|748.1|740.5|17
1654441270000|2022-06-05 15:01:10|748.19|740.59|748.72|741.12|748.72|741.12|748.19|740.59|24
1654441280000|2022-06-05 15:01:20|748.7|741.1|748.85|741.25|749.1|741.5|748.66|741.06|23
1654441290000|2022-06-05 15:01:30|748.69|741.09|748.66|741.06|748.71|741.11|748.65|741.05|10
1654441300000|2022-06-05 15:01:40|748.65|741.05|748.83|741.23|749.05|741.45|748.65|741.05|11
1654441310000|2022-06-05 15:01:50|749.1|741.5|748.87|741.27|749.1|741.5|748.79|741.19|13
1654441320000|2022-06-05 15:02:00|749.09|741.49|748.68|741.08|749.47|741.87|748.66|741.06|26
1654441330000|2022-06-05 15:02:10|748.71|741.11|748.72|741.12|748.81|741.21|748.7|741.1|16
1654441340000|2022-06-05 15:02:20|748.7|741.1|748.74|741.14|748.75|741.15|748.69|741.09|6
1654441350000|2022-06-05 15:02:30|748.77|741.17|748.77|741.17|748.8|741.2|748.73|741.13|8
1654441360000|2022-06-05 15:02:40|748.74|741.14|748.66|741.06|748.74|741.14|748.61|741.01|12
1654441370000|2022-06-05 15:02:50|748.75|741.15|748.05|740.45|748.79|741.19|747.78|740.18|24
1654441380000|2022-06-05 15:03:00|748.06|740.46|747.92|740.32|748.07|740.47|747.91|740.31|11
1654441390000|2022-06-05 15:03:10|747.91|740.31|748.04|740.44|748.06|740.46|747.91|740.31|14
1654441400000|2022-06-05 15:03:20|748.06|740.46|748.09|740.49|748.14|740.54|748.04|740.44|15
1654441410000|2022-06-05 15:03:30|748.08|740.48|747.96|740.36|748.12|740.52|747.95|740.35|19
1654441420000|2022-06-05 15:03:40|747.99|740.39|747.33|739.73|747.99|740.39|747.33|739.73|27
1654441430000|2022-06-05 15:03:50|747.34|739.74|747.31|739.71|747.35|739.75|747.31|739.71|7
1654441440000|2022-06-05 15:04:00|747.13|739.53|747.08|739.48|747.16|739.56|747.07|739.47|17
1654441450000|2022-06-05 15:04:10|747.07|739.47|747.02|739.42|747.09|739.49|746.54|738.94|24
1654441460000|2022-06-05 15:04:20|747.01|739.41|746.91|739.31|747.02|739.42|746.7|739.1|19
1654441470000|2022-06-05 15:04:30|746.9|739.3|747.04|739.44|747.08|739.48|746.88|739.28|14
1654441480000|2022-06-05 15:04:40|747.09|739.49|747.24|739.64|747.55|739.95|747.05|739.45|20
1654441490000|2022-06-05 15:04:50|747.18|739.58|747.16|739.56|747.19|739.59|747.12|739.52|18
1654441500000|2022-06-05 15:05:00|747.17|739.57|747.1|739.5|747.21|739.61|746.93|739.33|25
1654441510000|2022-06-05 15:05:10|747.05|739.45|747.07|739.47|747.15|739.55|747.03|739.43|14
1654441520000|2022-06-05 15:05:20|747.06|739.46|747.54|739.94|747.54|739.94|747.06|739.46|8
1654441530000|2022-06-05 15:05:30|747.55|739.95|747.61|740.01|747.61|740.01|747.52|739.92|16
1654441540000|2022-06-05 15:05:40|747.59|739.99|747.81|740.21|747.81|740.21|747.57|739.97|15
1654441550000|2022-06-05 15:05:50|747.8|740.2|749.38|741.78|749.38|741.78|747.78|740.18|27
1654441560000|2022-06-05 15:06:00|749.39|741.79|749.05|741.45|749.4|741.8|749.05|741.45|7
1654441570000|2022-06-05 15:06:10|749.03|741.43|749.62|742.02|749.63|742.03|749.02|741.42|12
1654441580000|2022-06-05 15:06:20|749.63|742.03|749.66|742.06|749.67|742.07|749.6|742|8
1654441590000|2022-06-05 15:06:30|749.62|742.02|749.74|742.14|749.75|742.15|749.59|741.99|17
1654441600000|2022-06-05 15:06:40|749.75|742.15|749.79|742.19|749.92|742.32|749.75|742.15|16
1654441610000|2022-06-05 15:06:50|749.75|742.15|749.32|741.72|749.79|742.19|749.24|741.64|18
1654441620000|2022-06-05 15:07:00|749.41|741.81|749.12|741.52|749.62|742.02|749.1|741.5|22
1654441630000|2022-06-05 15:07:10|749.1|741.5|749.11|741.51|749.11|741.51|749.05|741.45|8
1654441640000|2022-06-05 15:07:20|749.1|741.5|748.92|741.32|749.11|741.51|748.88|741.28|14
1654441650000|2022-06-05 15:07:30|748.83|741.23|748.47|740.87|748.83|741.23|748.41|740.81|18
1654441660000|2022-06-05 15:07:40|748.43|740.83|748.29|740.69|748.44|740.84|748.29|740.69|15
1654441670000|2022-06-05 15:07:50|748.3|740.7|748.47|740.87|748.49|740.89|748.28|740.68|9
1654441680000|2022-06-05 15:08:00|748.49|740.89|748.91|741.31|748.99|741.39|748.48|740.88|18
1654441690000|2022-06-05 15:08:10|748.95|741.35|749.13|741.53|749.13|741.53|748.91|741.31|11
1654441700000|2022-06-05 15:08:20|749.11|741.51|749.46|741.86|749.47|741.87|749.11|741.51|18
1654441710000|2022-06-05 15:08:30|745.91|741.27|749.45|741.85|749.46|741.86|745.91|740.17|20
1654441720000|2022-06-05 15:08:40|749.44|741.84|749.46|741.86|749.47|741.87|749.43|741.83|19
1654441730000|2022-06-05 15:08:50|749.44|741.84|749.45|741.85|749.48|741.88|749.43|741.83|13
1654441740000|2022-06-05 15:09:00|749.44|741.84|749.51|741.91|749.53|741.93|749.43|741.83|17
1654441750000|2022-06-05 15:09:10|749.52|741.92|749.55|741.95|749.57|741.97|749.46|741.86|15
1654441760000|2022-06-05 15:09:20|749.59|741.99|749.61|742.01|749.61|742.01|749.51|741.91|17
1654441770000|2022-06-05 15:09:30|749.6|742|750.27|742.67|750.49|742.89|749.55|741.95|27
1654441780000|2022-06-05 15:09:40|750.28|742.68|750.29|742.69|750.3|742.7|750.16|742.56|15
1654441790000|2022-06-05 15:09:50|750.28|742.68|750.2|742.6|750.28|742.68|750.15|742.55|17
1654441800000|2022-06-05 15:10:00|750.19|742.59|750.08|742.48|750.19|742.59|750.03|742.43|7
1654441810000|2022-06-05 15:10:10|750.1|742.5|750.13|742.53|750.13|742.53|750.1|742.5|5
1654441820000|2022-06-05 15:10:20|750.15|742.55|750.79|743.19|750.79|743.19|750.15|742.55|14
1654441830000|2022-06-05 15:10:30|750.96|743.36|755.9|748.3|755.93|748.33|750.96|743.36|36
1654441840000|2022-06-05 15:10:40|756.06|748.46|755.09|747.49|756.06|748.46|755.04|747.44|28
1654441850000|2022-06-05 15:10:50|755.07|747.47|754.44|746.84|755.07|747.47|754.44|746.84|18
1654441860000|2022-06-05 15:11:00|754.27|746.67|754.55|746.95|754.84|747.24|754.23|746.63|17
1654441870000|2022-06-05 15:11:10|754.49|746.89|754.25|746.65|754.49|746.89|754.25|746.65|13
1654441880000|2022-06-05 15:11:20|754.24|746.64|754.24|746.64|754.24|746.64|754.18|746.58|15
1654441890000|2022-06-05 15:11:30|754.22|746.62|754.22|746.62|754.24|746.64|754.19|746.59|12
1654441900000|2022-06-05 15:11:40|754.26|746.66|754.86|747.26|754.96|747.36|754.26|746.66|17
1654441910000|2022-06-05 15:11:50|754.82|747.22|754.88|747.28|754.88|747.28|754.82|747.22|11
1654441920000|2022-06-05 15:12:00|754.87|747.27|754.47|746.87|754.87|747.27|754.47|746.87|15
1654441930000|2022-06-05 15:12:10|754.48|746.88|754.28|746.68|754.48|746.88|754.28|746.68|17
1654441940000|2022-06-05 15:12:20|754.29|746.69|754.03|746.43|754.34|746.74|754|746.4|23
1654441950000|2022-06-05 15:12:30|754.04|746.44|753.79|746.19|754.09|746.49|753.72|746.12|17
1654441960000|2022-06-05 15:12:40|753.81|746.21|752.97|745.37|753.81|746.21|752.97|745.37|19
1654441970000|2022-06-05 15:12:50|753|745.4|752.98|745.38|753.01|745.41|752.95|745.35|14
1654441980000|2022-06-05 15:13:00|752.99|745.39|751.46|743.86|752.99|745.39|751.44|743.84|30
1654441990000|2022-06-05 15:13:10|751.47|743.87|751.94|744.34|751.96|744.36|751.47|743.87|15
1654442000000|2022-06-05 15:13:20|751.95|744.35|751.91|744.31|751.95|744.35|751.84|744.24|18
1654442010000|2022-06-05 15:13:30|751.9|744.3|752.04|744.44|752.08|744.48|751.9|744.3|15
1654442020000|2022-06-05 15:13:40|752.07|744.47|752.02|744.42|752.07|744.47|751.99|744.39|8
1654442030000|2022-06-05 15:13:50|752.01|744.41|751.21|743.61|752.01|744.41|751.21|743.61|20
1654442040000|2022-06-05 15:14:00|751.22|743.62|752.04|744.44|752.06|744.46|751.17|743.57|21
1654442050000|2022-06-05 15:14:10|751.68|744.08|751.9|744.3|751.91|744.31|751.68|744.08|5
1654442060000|2022-06-05 15:14:20|751.69|744.09|751.88|744.28|751.88|744.28|751.69|744.09|7
1654442070000|2022-06-05 15:14:30|751.86|744.26|751.38|743.78|751.88|744.28|751.38|743.78|12
1654442080000|2022-06-05 15:14:40|751.39|743.79|751.55|743.95|751.57|743.97|751.31|743.71|14
1654442090000|2022-06-05 15:14:50|751.52|743.92|751.33|743.73|751.56|743.96|751.32|743.72|15
1654442100000|2022-06-05 15:15:00|751.3|743.7|751.2|743.6|751.33|743.73|751.2|743.6|6
1654442110000|2022-06-05 15:15:10|751.23|743.63|751.65|744.05|751.65|744.05|751.16|743.56|13
1654442120000|2022-06-05 15:15:20|751.64|744.04|752.12|744.52|752.12|744.52|751.55|743.95|18
1654442130000|2022-06-05 15:15:30|752.44|744.84|752.84|745.24|752.84|745.24|752.37|744.77|13
1654442140000|2022-06-05 15:15:40|752.8|745.2|752.8|745.2|752.86|745.26|752.78|745.18|17
1654442150000|2022-06-05 15:15:50|752.81|745.21|752.37|744.77|752.81|745.21|752.37|744.77|13
1654442160000|2022-06-05 15:16:00|752.29|744.69|752.18|744.58|752.31|744.71|752.13|744.53|7
1654442170000|2022-06-05 15:16:10|752.15|744.55|752.14|744.54|752.19|744.59|752.13|744.53|7
1654442180000|2022-06-05 15:16:20|752.15|744.55|752.14|744.54|752.15|744.55|752.09|744.49|8
1654442190000|2022-06-05 15:16:30|752.13|744.53|752.05|744.45|752.13|744.53|752.02|744.42|11
1654442200000|2022-06-05 15:16:40|752.04|744.44|751.78|744.18|752.05|744.45|751.33|743.73|26
1654442210000|2022-06-05 15:16:50|751.73|744.13|751.66|744.06|751.75|744.15|751.66|744.06|12
1654442220000|2022-06-05 15:17:00|751.69|744.09|751.7|744.1|751.75|744.15|751.66|744.06|16
1654442230000|2022-06-05 15:17:10|751.6|744|751.27|743.67|751.6|744|751.26|743.66|14
1654442240000|2022-06-05 15:17:20|751.25|743.65|751.17|743.57|751.29|743.69|751.17|743.57|10
1654442250000|2022-06-05 15:17:30|751.19|743.59|751.26|743.66|751.28|743.68|751.19|743.59|12
1654442260000|2022-06-05 15:17:40|751.28|743.68|751.13|743.53|751.28|743.68|751.13|743.53|2
1654442270000|2022-06-05 15:17:50|751.09|743.49|751.03|743.43|751.09|743.49|750.97|743.37|7
1654442280000|2022-06-05 15:18:00|751.05|743.45|751.55|743.95|751.65|744.05|751.05|743.45|18
1654442290000|2022-06-05 15:18:10|751.54|743.94|751.54|743.94|751.58|743.98|751.54|743.94|7
1654442300000|2022-06-05 15:18:20|751.5|743.9|751.38|743.78|751.55|743.95|751.37|743.77|11
1654442310000|2022-06-05 15:18:30|751.37|743.77|751.36|743.76|751.38|743.78|751.36|743.76|6
1654442320000|2022-06-05 15:18:40|751.37|743.77|751.35|743.75|751.37|743.77|751.33|743.73|10
1654442330000|2022-06-05 15:18:50|751.34|743.74|751.25|743.65|751.36|743.76|751.25|743.65|13
1654442340000|2022-06-05 15:19:00|751.26|743.66|751.3|743.7|751.32|743.72|751.25|743.65|8
1654442350000|2022-06-05 15:19:10|751.31|743.71|751.76|744.16|751.87|744.27|751.3|743.7|19
1654442360000|2022-06-05 15:19:20|751.81|744.21|751.88|744.28|751.88|744.28|751.79|744.19|6
1654442370000|2022-06-05 15:19:30|751.92|744.32|752.39|744.79|752.7|745.1|751.92|744.32|21
1654442380000|2022-06-05 15:19:40|752.41|744.81|752.27|744.67|752.41|744.81|752.27|744.67|8
1654442390000|2022-06-05 15:19:50|752.28|744.68|752.32|744.72|752.33|744.73|752.28|744.68|13
1654442400000|2022-06-05 15:20:00|752.37|744.77|752.78|745.18|752.86|745.26|752.37|744.77|21
1654442410000|2022-06-05 15:20:10|752.77|745.17|752.77|745.17|752.78|745.18|752.77|745.17|3
1654442420000|2022-06-05 15:20:20|752.78|745.18|752.82|745.22|752.82|745.22|752.78|745.18|2
1654442430000|2022-06-05 15:20:30|752.93|745.33|753.06|745.46|753.06|745.46|752.9|745.3|5
1654442440000|2022-06-05 15:20:40|753.07|745.47|753.35|745.75|753.43|745.83|753.07|745.47|24
1654442450000|2022-06-05 15:20:50|753.37|745.77|753.72|746.12|753.77|746.17|753.37|745.77|11
1654442460000|2022-06-05 15:21:00|753.77|746.17|754.33|746.73|754.37|746.77|753.72|746.12|14
1654442470000|2022-06-05 15:21:10|754.31|746.71|753.97|746.37|754.31|746.71|753.85|746.25|21
1654442480000|2022-06-05 15:21:20|753.87|746.27|753.98|746.38|753.98|746.38|753.87|746.27|7
1654442490000|2022-06-05 15:21:30|753.97|746.37|754.73|747.13|754.73|747.13|753.97|746.37|15
1654442500000|2022-06-05 15:21:40|754.74|747.14|755.02|747.42|755.53|747.93|754.74|747.14|30
1654442510000|2022-06-05 15:21:50|755.12|747.52|754.87|747.27|755.12|747.52|754.82|747.22|25
1654442520000|2022-06-05 15:22:00|754.84|747.24|755.32|747.72|755.43|747.83|754.84|747.24|22
1654442530000|2022-06-05 15:22:10|755.42|747.82|755.29|747.69|755.53|747.93|755.29|747.69|20
1654442540000|2022-06-05 15:22:20|755.32|747.72|755.29|747.69|755.56|747.96|755.2|747.6|25
1654442550000|2022-06-05 15:22:30|755.28|747.68|755.27|747.67|755.54|747.94|755.27|747.67|15
1654442560000|2022-06-05 15:22:40|755.28|747.68|755.51|747.91|755.6|748|755.28|747.68|24
1654442570000|2022-06-05 15:22:50|755.52|747.92|754.85|747.25|755.65|748.05|754.8|747.2|13
1654442580000|2022-06-05 15:23:00|754.77|747.17|755.64|748.04|755.64|748.04|754.77|747.17|18
1654442590000|2022-06-05 15:23:10|755.65|748.05|755.74|748.14|755.94|748.34|755.64|748.04|15
1654442600000|2022-06-05 15:23:20|755.95|748.35|756.4|748.8|756.4|748.8|755.95|748.35|22
1654442610000|2022-06-05 15:23:30|756.59|748.99|757.23|749.63|757.44|749.84|756.58|748.98|25
1654442620000|2022-06-05 15:23:40|757.25|749.65|756.87|749.27|757.28|749.68|756.53|748.93|20
1654442630000|2022-06-05 15:23:50|756.86|749.26|756.62|749.02|756.9|749.3|756.59|748.99|24
1654442640000|2022-06-05 15:24:00|756.65|749.05|756.08|748.48|756.65|749.05|756.08|748.48|25
1654442650000|2022-06-05 15:24:10|756.13|748.53|755.48|747.88|756.14|748.54|755.36|747.76|31
1654442660000|2022-06-05 15:24:20|755.38|747.78|755.37|747.77|755.38|747.78|755.3|747.7|17
1654442670000|2022-06-05 15:24:30|755.38|747.78|755.24|747.64|755.45|747.85|755.21|747.61|23
1654442680000|2022-06-05 15:24:40|755.21|747.61|755.19|747.59|755.22|747.62|755.18|747.58|10
1654442690000|2022-06-05 15:24:50|755.21|747.61|755.19|747.59|755.21|747.61|755.17|747.57|10
1654442700000|2022-06-05 15:25:00|754.77|747.17|755.2|747.6|755.24|747.64|754.77|747.17|19
1654442710000|2022-06-05 15:25:10|755.1|747.5|755.01|747.41|755.12|747.52|755.01|747.41|10
1654442720000|2022-06-05 15:25:20|755.02|747.42|754.89|747.29|755.05|747.45|754.89|747.29|16
1654442730000|2022-06-05 15:25:30|754.93|747.33|754.73|747.13|754.93|747.33|754.36|746.76|16
1654442740000|2022-06-05 15:25:40|754.78|747.18|754.78|747.18|754.78|747.18|754.72|747.12|12
1654442750000|2022-06-05 15:25:50|754.81|747.21|754.4|746.8|754.81|747.21|754.37|746.77|24
1654442760000|2022-06-05 15:26:00|754.39|746.79|754.38|746.78|754.42|746.82|754.35|746.75|16
1654442770000|2022-06-05 15:26:10|754.39|746.79|754.35|746.75|754.4|746.8|754.34|746.74|15
1654442780000|2022-06-05 15:26:20|754.36|746.76|753.41|745.81|754.37|746.77|753.41|745.81|22
1654442790000|2022-06-05 15:26:30|753.49|745.89|753.4|745.8|753.5|745.9|753.34|745.74|24
1654442800000|2022-06-05 15:26:40|753.38|745.78|754.05|746.45|754.06|746.46|753.36|745.76|21
1654442810000|2022-06-05 15:26:50|753.97|746.37|754.9|747.3|754.9|747.3|753.89|746.29|24
1654442820000|2022-06-05 15:27:00|754.91|747.31|755|747.4|755.02|747.42|754.89|747.29|13
1654442830000|2022-06-05 15:27:10|755.05|747.45|754.88|747.28|755.07|747.47|754.87|747.27|13
1654442840000|2022-06-05 15:27:20|754.82|747.22|754.33|746.73|754.86|747.26|754.32|746.72|16
1654442850000|2022-06-05 15:27:30|754.32|746.72|754.32|746.72|754.33|746.73|754.15|746.55|25
1654442860000|2022-06-05 15:27:40|754.33|746.73|754.3|746.7|754.33|746.73|754.3|746.7|3
1654442870000|2022-06-05 15:27:50|754.29|746.69|754.26|746.66|754.29|746.69|754.25|746.65|8
1654442880000|2022-06-05 15:28:00|754.23|746.63|754.19|746.59|754.23|746.63|754.17|746.57|6
1654442890000|2022-06-05 15:28:10|754.21|746.61|754.22|746.62|754.24|746.64|754.21|746.61|9
1654442900000|2022-06-05 15:28:20|754.21|746.61|754.21|746.61|754.23|746.63|754.19|746.59|13
1654442910000|2022-06-05 15:28:30|754.19|746.59|754.28|746.68|754.29|746.69|754.13|746.53|17
1654442920000|2022-06-05 15:28:40|754.25|746.65|754.19|746.59|754.28|746.68|754.19|746.59|16
1654442930000|2022-06-05 15:28:50|754.14|746.54|754.01|746.41|754.14|746.54|754.01|746.41|6
1654442940000|2022-06-05 15:29:00|754.02|746.42|754.29|746.69|754.29|746.69|754.02|746.42|14
1654442950000|2022-06-05 15:29:10|753.69|746.09|753.97|746.37|754.02|746.42|753.53|745.93|20
1654442960000|2022-06-05 15:29:20|753.94|746.34|753.98|746.38|753.99|746.39|753.94|746.34|7
1654442970000|2022-06-05 15:29:30|753.99|746.39|753.99|746.39|754|746.4|753.99|746.39|3
1654442980000|2022-06-05 15:29:40|754.02|746.42|754.04|746.44|754.11|746.51|753.99|746.39|21
1654442990000|2022-06-05 15:29:50|754.07|746.47|753.39|745.79|754.07|746.47|753.39|745.79|24
1654443000000|2022-06-05 15:30:00|753.4|745.8|753.66|746.06|753.91|746.31|753.37|745.77|27
1654443010000|2022-06-05 15:30:10|753.67|746.07|753.67|746.07|753.72|746.12|753.62|746.02|12
1654443020000|2022-06-05 15:30:20|753.62|746.02|753.66|746.06|753.84|746.24|753.61|746.01|17
1654443030000|2022-06-05 15:30:30|753.65|746.05|753.04|745.44|753.68|746.08|753.04|745.44|21
1654443040000|2022-06-05 15:30:40|753.05|745.45|753.01|745.41|753.17|745.57|752.97|745.37|15
1654443050000|2022-06-05 15:30:50|753|745.4|752.83|745.23|753|745.4|752.82|745.22|16
1654443060000|2022-06-05 15:31:00|752.82|745.22|752.38|744.78|752.92|745.32|752.38|744.78|19
1654443070000|2022-06-05 15:31:10|752.44|744.84|752.29|744.69|752.61|745.01|752.29|744.69|21
1654443080000|2022-06-05 15:31:20|752.3|744.7|752.27|744.67|752.31|744.71|752.18|744.58|24
1654443090000|2022-06-05 15:31:30|752.3|744.7|753.3|745.7|753.37|745.77|752.3|744.7|22
1654443100000|2022-06-05 15:31:40|753.28|745.68|753.61|746.01|753.61|746.01|753.28|745.68|19
1654443110000|2022-06-05 15:31:50|753.62|746.02|753.3|745.7|753.62|746.02|753.22|745.62|22
1654443120000|2022-06-05 15:32:00|753.31|745.71|753.51|745.91|753.52|745.92|753.28|745.68|26
1654443130000|2022-06-05 15:32:10|753.5|745.9|753.59|745.99|753.62|746.02|753.5|745.9|18
1654443140000|2022-06-05 15:32:20|753.57|745.97|752.86|745.26|753.57|745.97|752.86|745.26|20
1654443150000|2022-06-05 15:32:30|752.92|745.32|753|745.4|753.11|745.51|752.92|745.32|13
1654443160000|2022-06-05 15:32:40|753.01|745.41|752.76|745.16|753.01|745.41|752.73|745.13|9
1654443170000|2022-06-05 15:32:50|752.75|745.15|752.75|745.15|752.76|745.16|752.71|745.11|9
1654443180000|2022-06-05 15:33:00|752.76|745.16|752.74|745.14|752.76|745.16|752.7|745.1|8
1654443190000|2022-06-05 15:33:10|752.75|745.15|752.43|744.83|752.75|745.15|752.42|744.82|21
1654443200000|2022-06-05 15:33:20|752.44|744.84|752.44|744.84|752.44|744.84|752.43|744.83|5
1654443210000|2022-06-05 15:33:30|752.43|744.83|752.59|744.99|752.59|744.99|752.43|744.83|10
1654443220000|2022-06-05 15:33:40|752.58|744.98|752.58|744.98|752.61|745.01|752.24|744.64|15
1654443230000|2022-06-05 15:33:50|752.55|744.95|752.57|744.97|752.58|744.98|752.51|744.91|11
1654443240000|2022-06-05 15:34:00|752.54|744.94|752.49|744.89|752.68|745.08|752.48|744.88|14
1654443250000|2022-06-05 15:34:10|752.51|744.91|752.47|744.87|752.52|744.92|752.47|744.87|10
1654443260000|2022-06-05 15:34:20|752.48|744.88|752.86|745.26|752.93|745.33|752.48|744.88|25
1654443270000|2022-06-05 15:34:30|752.85|745.25|754.13|746.53|754.49|746.89|752.85|745.25|29
1654443280000|2022-06-05 15:34:40|754.12|746.52|754.35|746.75|754.38|746.78|754.06|746.46|8
1654443290000|2022-06-05 15:34:50|754.38|746.78|754.23|746.63|754.39|746.79|754.23|746.63|10
1654443300000|2022-06-05 15:35:00|754.24|746.64|754.27|746.67|754.35|746.75|754.18|746.58|15
1654443310000|2022-06-05 15:35:10|754.26|746.66|754.2|746.6|754.27|746.67|754.12|746.52|18
1654443320000|2022-06-05 15:35:20|754.15|746.55|754.4|746.8|754.45|746.85|754.15|746.55|13
1654443330000|2022-06-05 15:35:30|754.5|746.9|754.84|747.24|754.84|747.24|754.46|746.86|19
1654443340000|2022-06-05 15:35:40|754.87|747.27|754.99|747.39|755.03|747.43|754.8|747.2|9
1654443350000|2022-06-05 15:35:50|754.96|747.36|754.71|747.11|755|747.4|754.71|747.11|16
1654443360000|2022-06-05 15:36:00|754.74|747.14|754.81|747.21|754.87|747.27|754.74|747.14|10
1654443370000|2022-06-05 15:36:10|754.84|747.24|754.92|747.32|754.92|747.32|754.84|747.24|8
1654443380000|2022-06-05 15:36:20|754.88|747.28|754.43|746.83|754.91|747.31|754.33|746.73|19
1654443390000|2022-06-05 15:36:30|754.44|746.84|754.39|746.79|754.45|746.85|754.32|746.72|16
1654443400000|2022-06-05 15:36:40|754.38|746.78|754.34|746.74|754.38|746.78|754.33|746.73|11
1654443410000|2022-06-05 15:36:50|754.21|746.61|754.21|746.61|754.24|746.64|754.21|746.61|13
1654443420000|2022-06-05 15:37:00|754.2|746.6|754.07|746.47|754.23|746.63|754.03|746.43|20
1654443430000|2022-06-05 15:37:10|754.04|746.44|754.05|746.45|754.05|746.45|753.88|746.28|15
1654443440000|2022-06-05 15:37:20|754.04|746.44|754.13|746.53|754.13|746.53|753.97|746.37|11
1654443450000|2022-06-05 15:37:30|754.18|746.58|754.12|746.52|754.19|746.59|753.68|746.08|20
1654443460000|2022-06-05 15:37:40|754.13|746.53|754.57|746.97|754.57|746.97|754.05|746.45|18
1654443470000|2022-06-05 15:37:50|754.54|746.94|754.67|747.07|754.67|747.07|754.53|746.93|14
1654443480000|2022-06-05 15:38:00|754.65|747.05|754.77|747.17|754.91|747.31|754.65|747.05|15
1654443490000|2022-06-05 15:38:10|754.78|747.18|754.96|747.36|754.98|747.38|754.73|747.13|19
1654443500000|2022-06-05 15:38:20|754.89|747.29|754.93|747.33|755.02|747.42|754.89|747.29|16
1654443510000|2022-06-05 15:38:30|754.95|747.35|754.94|747.34|754.99|747.39|754.92|747.32|23
1654443520000|2022-06-05 15:38:40|754.93|747.33|754.97|747.37|755.01|747.41|754.93|747.33|9
1654443530000|2022-06-05 15:38:50|754.98|747.38|754.98|747.38|755.02|747.42|754.98|747.38|9
1654443540000|2022-06-05 15:39:00|754.99|747.39|754.96|747.36|754.99|747.39|754.91|747.31|11
1654443550000|2022-06-05 15:39:10|754.99|747.39|754.98|747.38|755|747.4|754.97|747.37|10
1654443560000|2022-06-05 15:39:20|755|747.4|755.71|748.11|755.71|748.11|755|747.4|20
1654443570000|2022-06-05 15:39:30|755.82|748.22|756.16|748.56|756.96|749.36|755.82|748.22|31
1654443580000|2022-06-05 15:39:40|756.17|748.57|756.56|748.96|756.85|749.25|756.17|748.57|24
1654443590000|2022-06-05 15:39:50|756.62|749.02|756.74|749.14|756.82|749.22|756.15|748.55|27
1654443600000|2022-06-05 15:40:00|756.73|749.13|756.6|749|756.84|749.24|756.3|748.7|25
1654443610000|2022-06-05 15:40:10|756.51|748.91|756.08|748.48|756.51|748.91|756.03|748.43|24
1654443620000|2022-06-05 15:40:20|756.13|748.53|756.14|748.54|756.26|748.66|756.13|748.53|17
1654443630000|2022-06-05 15:40:30|756.18|748.58|756.17|748.57|756.23|748.63|756.14|748.54|13
1654443640000|2022-06-05 15:40:40|756.18|748.58|756.12|748.52|756.18|748.58|755.82|748.22|21
1654443650000|2022-06-05 15:40:50|756.09|748.49|756.07|748.47|756.1|748.5|756.05|748.45|7
1654443660000|2022-06-05 15:41:00|756.06|748.46|756.1|748.5|756.13|748.53|755.99|748.39|16
1654443670000|2022-06-05 15:41:10|756.09|748.49|756.25|748.65|756.25|748.65|756.09|748.49|14
1654443680000|2022-06-05 15:41:20|756.31|748.71|756.22|748.62|756.44|748.84|756.19|748.59|18
1654443690000|2022-06-05 15:41:30|756.2|748.6|756.07|748.47|756.2|748.6|756.05|748.45|12
1654443700000|2022-06-05 15:41:40|756.08|748.48|756.61|749.01|756.61|749.01|756.08|748.48|20
1654443710000|2022-06-05 15:41:50|756.58|748.98|756.88|749.28|757.12|749.52|756.58|748.98|21
1654443720000|2022-06-05 15:42:00|756.78|749.18|757.01|749.41|757.05|749.45|756.7|749.1|16
1654443730000|2022-06-05 15:42:10|756.73|749.13|756.22|748.62|756.73|749.13|756.22|748.62|21
1654443740000|2022-06-05 15:42:20|756.23|748.63|756.14|748.54|756.29|748.69|756.14|748.54|11
1654443750000|2022-06-05 15:42:30|756.11|748.51|756.13|748.53|756.18|748.58|756.11|748.51|14
1654443760000|2022-06-05 15:42:40|756.17|748.57|756.02|748.42|756.17|748.57|756.02|748.42|7
1654443770000|2022-06-05 15:42:50|755.99|748.39|755.6|748|755.99|748.39|755.49|747.89|15
1654443780000|2022-06-05 15:43:00|755.58|747.98|755.35|747.75|755.59|747.99|755.35|747.75|14
1654443790000|2022-06-05 15:43:10|755.22|747.62|755.24|747.64|755.27|747.67|755.18|747.58|15
1654443800000|2022-06-05 15:43:20|755.25|747.65|755.17|747.57|755.25|747.65|755.14|747.54|12
1654443810000|2022-06-05 15:43:30|755.15|747.55|755.3|747.7|755.32|747.72|755.15|747.55|8
1654443820000|2022-06-05 15:43:40|755.32|747.72|755.3|747.7|755.32|747.72|754.93|747.33|5
1654443830000|2022-06-05 15:43:50|755.27|747.67|755.25|747.65|755.27|747.67|755.25|747.65|3
1654443840000|2022-06-05 15:44:00|755.23|747.63|755.19|747.59|755.24|747.64|755.04|747.44|9
1654443850000|2022-06-05 15:44:10|755.21|747.61|754.86|747.26|755.22|747.62|754.65|747.05|15
1654443860000|2022-06-05 15:44:20|754.88|747.28|754.45|746.85|754.92|747.32|754.44|746.84|21
1654443870000|2022-06-05 15:44:30|754.44|746.84|754.45|746.85|754.45|746.85|754.36|746.76|17
1654443880000|2022-06-05 15:44:40|754.44|746.84|754.36|746.76|754.45|746.85|754.35|746.75|12
1654443890000|2022-06-05 15:44:50|754.35|746.75|754.28|746.68|754.37|746.77|754.28|746.68|14
1654443900000|2022-06-05 15:45:00|754.27|746.67|754.62|747.02|754.64|747.04|754.24|746.64|15
1654443910000|2022-06-05 15:45:10|754.61|747.01|754.63|747.03|754.65|747.05|754.61|747.01|14
1654443920000|2022-06-05 15:45:20|754.6|747|754.56|746.96|754.6|747|754.56|746.96|17
1654443930000|2022-06-05 15:45:30|754.61|747.01|754.34|746.74|754.64|747.04|754.34|746.74|19
1654443940000|2022-06-05 15:45:40|754.33|746.73|753.89|746.29|754.35|746.75|753.85|746.25|20
1654443950000|2022-06-05 15:45:50|753.87|746.27|753.45|745.85|754.13|746.53|753.45|745.85|23
1654443960000|2022-06-05 15:46:00|753.42|745.82|753.68|746.08|753.75|746.15|753.35|745.75|28
1654443970000|2022-06-05 15:46:10|753.72|746.12|753.62|746.02|753.85|746.25|753.6|746|23
1654443980000|2022-06-05 15:46:20|753.64|746.04|753.76|746.16|753.79|746.19|753.64|746.04|26
1654443990000|2022-06-05 15:46:30|753.75|746.15|753.79|746.19|753.81|746.21|753.74|746.14|17
1654444000000|2022-06-05 15:46:40|753.78|746.18|753.76|746.16|753.79|746.19|753.7|746.1|12
1654444010000|2022-06-05 15:46:50|753.74|746.14|753.72|746.12|753.8|746.2|753.67|746.07|15
1654444020000|2022-06-05 15:47:00|753.69|746.09|753.68|746.08|753.69|746.09|753.67|746.07|5
1654444030000|2022-06-05 15:47:10|753.69|746.09|753.59|745.99|753.71|746.11|753.57|745.97|18
1654444040000|2022-06-05 15:47:20|753.6|746|753.74|746.14|753.74|746.14|753.58|745.98|9
1654444050000|2022-06-05 15:47:30|753.73|746.13|753.54|745.94|753.78|746.18|753.5|745.9|18
1654444060000|2022-06-05 15:47:40|753.56|745.96|753.53|745.93|753.61|746.01|753.51|745.91|10
1654444070000|2022-06-05 15:47:50|753.55|745.95|753.76|746.16|753.76|746.16|753.49|745.89|17
1654444080000|2022-06-05 15:48:00|753.77|746.17|753.83|746.23|753.84|746.24|753.76|746.16|16
1654444090000|2022-06-05 15:48:10|753.84|746.24|754.04|746.44|754.06|746.46|753.84|746.24|19
1654444100000|2022-06-05 15:48:20|754.41|746.81|754.68|747.08|754.73|747.13|754.39|746.79|24
1654444110000|2022-06-05 15:48:30|754.67|747.07|755.15|747.55|755.15|747.55|754.65|747.05|11
1654444120000|2022-06-05 15:48:40|755.21|747.61|755.22|747.62|755.31|747.71|755.19|747.59|15
1654444130000|2022-06-05 15:48:50|755.23|747.63|754.99|747.39|755.23|747.63|754.97|747.37|14
1654444140000|2022-06-05 15:49:00|754.78|747.18|755.05|747.45|755.09|747.49|754.73|747.13|15
1654444150000|2022-06-05 15:49:10|755.06|747.46|755.47|747.87|755.52|747.92|755.01|747.41|13
1654444160000|2022-06-05 15:49:20|755.53|747.93|756.59|748.99|756.59|748.99|755.38|747.78|23
1654444170000|2022-06-05 15:49:30|756.89|749.29|756.27|748.67|756.89|749.29|756.23|748.63|24
1654444180000|2022-06-05 15:49:40|756.26|748.66|756.12|748.52|756.26|748.66|756.12|748.52|23
1654444190000|2022-06-05 15:49:50|756.13|748.53|756.17|748.57|756.22|748.62|756.08|748.48|16
1654444200000|2022-06-05 15:50:00|756.18|748.58|756.01|748.41|756.18|748.58|755.86|748.26|12
1654444210000|2022-06-05 15:50:10|755.99|748.39|756.02|748.42|756.05|748.45|755.84|748.24|15
1654444220000|2022-06-05 15:50:20|756.05|748.45|756.02|748.42|756.07|748.47|756.02|748.42|4
1654444230000|2022-06-05 15:50:30|756.12|748.52|756.45|748.85|756.46|748.86|756.11|748.51|21
1654444240000|2022-06-05 15:50:40|756.44|748.84|756.33|748.73|756.52|748.92|756.31|748.71|18
1654444250000|2022-06-05 15:50:50|756.35|748.75|756.25|748.65|756.64|749.04|756.22|748.62|15
1654444260000|2022-06-05 15:51:00|756.24|748.64|756.14|748.54|756.26|748.66|756.13|748.53|16
1654444270000|2022-06-05 15:51:10|756.13|748.53|755.39|747.79|756.16|748.56|755.38|747.78|20
1654444280000|2022-06-05 15:51:20|755.38|747.78|755.65|748.05|755.65|748.05|755.38|747.78|17
1654444290000|2022-06-05 15:51:30|755.76|748.16|755.71|748.11|755.8|748.2|755.68|748.08|22
1654444300000|2022-06-05 15:51:40|755.69|748.09|755.97|748.37|755.97|748.37|755.68|748.08|15
1654444310000|2022-06-05 15:51:50|755.95|748.35|755.44|747.84|756.03|748.43|755.44|747.84|10
1654444320000|2022-06-05 15:52:00|755.46|747.86|755.97|748.37|756.02|748.42|755.45|747.85|10
1654444330000|2022-06-05 15:52:10|755.98|748.38|755.97|748.37|755.99|748.39|755.91|748.31|20
1654444340000|2022-06-05 15:52:20|755.96|748.36|755.38|747.78|755.96|748.36|755.32|747.72|20
1654444350000|2022-06-05 15:52:30|755.4|747.8|755.65|748.05|755.65|748.05|755.32|747.72|24
1654444360000|2022-06-05 15:52:40|755.62|748.02|755.95|748.35|755.96|748.36|755.62|748.02|19
1654444370000|2022-06-05 15:52:50|755.88|748.28|755.92|748.32|755.94|748.34|755.83|748.23|13
1654444380000|2022-06-05 15:53:00|755.94|748.34|755.87|748.27|755.94|748.34|755.84|748.24|12
1654444390000|2022-06-05 15:53:10|755.86|748.26|755.86|748.26|755.87|748.27|755.8|748.2|5
1654444400000|2022-06-05 15:53:20|755.9|748.3|755.82|748.22|755.93|748.33|755.82|748.22|18
1654444410000|2022-06-05 15:53:30|755.81|748.21|755.8|748.2|755.82|748.22|755.79|748.19|4
1654444420000|2022-06-05 15:53:40|755.79|748.19|755.66|748.06|755.85|748.25|755.58|747.98|12
1654444430000|2022-06-05 15:53:50|755.63|748.03|755.67|748.07|755.7|748.1|755.63|748.03|13
1654444440000|2022-06-05 15:54:00|755.68|748.08|756|748.4|756.05|748.45|755.68|748.08|17
1654444450000|2022-06-05 15:54:10|756.01|748.41|756.55|748.95|756.6|749|756.01|748.41|20
1654444460000|2022-06-05 15:54:20|756.6|749|756.9|749.3|757.08|749.48|756.6|749|12
1654444470000|2022-06-05 15:54:30|756.94|749.34|756.94|749.34|756.94|749.34|756.93|749.33|3
1654444480000|2022-06-05 15:54:40|756.93|749.33|756.94|749.34|756.94|749.34|756.8|749.2|10
1654444490000|2022-06-05 15:54:50|756.8|749.2|756.75|749.15|756.92|749.32|756.75|749.15|17
1654444500000|2022-06-05 15:55:00|756.76|749.16|756.73|749.13|756.8|749.2|756.73|749.13|10
1654444510000|2022-06-05 15:55:10|756.74|749.14|756.92|749.32|756.92|749.32|756.74|749.14|8
1654444520000|2022-06-05 15:55:20|756.93|749.33|756.96|749.36|756.98|749.38|756.93|749.33|7
1654444530000|2022-06-05 15:55:30|756.98|749.38|757.29|749.69|757.31|749.71|756.97|749.37|15
1654444540000|2022-06-05 15:55:40|757.31|749.71|758.02|750.42|758.98|751.38|757.13|749.53|34
1654444550000|2022-06-05 15:55:50|758.04|750.44|758.13|750.53|758.6|751|758.03|750.43|26
1654444560000|2022-06-05 15:56:00|758.16|750.56|758.03|750.43|758.24|750.64|754.71|749.34|17
1654444570000|2022-06-05 15:56:10|758.02|750.42|757.99|750.39|758.04|750.44|757.99|750.39|8
1654444580000|2022-06-05 15:56:20|758.01|750.41|757.98|750.38|758.12|750.52|757.87|750.27|16
1654444590000|2022-06-05 15:56:30|757.97|750.37|758.06|750.46|758.06|750.46|757.78|750.18|20
1654444600000|2022-06-05 15:56:40|758.05|750.45|758.2|750.6|758.2|750.6|757.98|750.38|9
1654444610000|2022-06-05 15:56:50|758.17|750.57|758.3|750.7|758.33|750.73|758.15|750.55|16
1654444620000|2022-06-05 15:57:00|758.26|750.66|758.24|750.64|758.26|750.66|758.23|750.63|8
1654444630000|2022-06-05 15:57:10|758.23|750.63|758.23|750.63|758.24|750.64|758.23|750.63|5
1654444640000|2022-06-05 15:57:20|758.24|750.64|758.21|750.61|758.24|750.64|758.21|750.61|5
1654444650000|2022-06-05 15:57:30|758.23|750.63|757.49|749.89|758.23|750.63|757.42|749.82|23
1654444660000|2022-06-05 15:57:40|757.48|749.88|758.04|750.44|758.05|750.45|757.48|749.88|23
1654444670000|2022-06-05 15:57:50|758.05|750.45|758.05|750.45|758.05|750.45|757.95|750.35|6
1654444680000|2022-06-05 15:58:00|758.08|750.48|758.28|750.68|758.66|751.06|757.94|750.34|18
1654444690000|2022-06-05 15:58:10|758.36|750.76|759.03|751.43|759.03|751.43|758.36|750.76|12
1654444700000|2022-06-05 15:58:20|758.98|751.38|758.31|750.71|758.98|751.38|758.31|750.71|9
1654444710000|2022-06-05 15:58:30|758.33|750.73|758.29|750.69|758.33|750.73|758.29|750.69|10
1654444720000|2022-06-05 15:58:40|758.32|750.72|758.32|750.72|758.35|750.75|758.3|750.7|10
1654444730000|2022-06-05 15:58:50|758.33|750.73|758.29|750.69|758.35|750.75|758.28|750.68|13
1654444740000|2022-06-05 15:59:00|758.3|750.7|758.9|751.3|758.9|751.3|758.24|750.64|23
1654444750000|2022-06-05 15:59:10|758.93|751.33|758.86|751.26|758.93|751.33|758.66|751.06|19
1654444760000|2022-06-05 15:59:20|758.79|751.19|759.01|751.41|759.07|751.47|758.79|751.19|17
1654444770000|2022-06-05 15:59:30|759.06|751.46|759.51|751.91|759.51|751.91|758.97|751.37|19
1654444780000|2022-06-05 15:59:40|759.57|751.97|760.17|752.57|760.22|752.62|759.57|751.97|19
1654444790000|2022-06-05 15:59:50|760.16|752.56|760.09|752.49|760.17|752.57|759.93|752.33|19
1654444800000|2022-06-05 16:00:00|760.12|752.52|760.53|752.93|760.53|752.93|759.99|752.39|25
1654444810000|2022-06-05 16:00:10|760.54|752.94|760.36|752.76|760.68|753.08|760.3|752.7|21
1654444820000|2022-06-05 16:00:20|760.35|752.75|760.85|753.25|760.86|753.26|760.31|752.71|17
1654444830000|2022-06-05 16:00:30|760.81|753.21|760.25|752.65|760.81|753.21|760.23|752.63|20
1654444840000|2022-06-05 16:00:40|760.24|752.64|760.26|752.66|760.29|752.69|760.21|752.61|21
1654444850000|2022-06-05 16:00:50|760.2|752.6|760.25|752.65|760.32|752.72|759.84|752.24|29
1654444860000|2022-06-05 16:01:00|760.26|752.66|760.23|752.63|760.27|752.67|760.23|752.63|14
1654444870000|2022-06-05 16:01:10|760.16|752.56|760.19|752.59|760.24|752.64|760.16|752.56|15
1654444880000|2022-06-05 16:01:20|760.22|752.62|760.19|752.59|760.22|752.62|760.17|752.57|12
1654444890000|2022-06-05 16:01:30|760.18|752.58|760.09|752.49|760.18|752.58|760.05|752.45|22
1654444900000|2022-06-05 16:01:40|760.13|752.53|760.13|752.53|760.14|752.54|760.11|752.51|11
1654444910000|2022-06-05 16:01:50|760.12|752.52|760.02|752.42|760.21|752.61|759.99|752.39|15
1654444920000|2022-06-05 16:02:00|760.01|752.41|760|752.4|760.03|752.43|759.99|752.39|10
1654444930000|2022-06-05 16:02:10|759.55|751.95|759.19|751.59|759.55|751.95|759.17|751.57|26
1654444940000|2022-06-05 16:02:20|759.12|751.52|759.32|751.72|759.32|751.72|759.09|751.49|24
1654444950000|2022-06-05 16:02:30|759.31|751.71|758.55|750.95|759.31|751.71|758.55|750.95|16
1654444960000|2022-06-05 16:02:40|758.56|750.96|757.7|750.1|758.57|750.97|757.7|750.1|24
1654444970000|2022-06-05 16:02:50|757.69|750.09|758.26|750.66|758.27|750.67|757.64|750.04|24
1654444980000|2022-06-05 16:03:00|758.25|750.65|758.86|751.26|758.9|751.3|758.25|750.65|19
1654444990000|2022-06-05 16:03:10|758.81|751.21|758.92|751.32|758.98|751.38|758.79|751.19|12
1654445000000|2022-06-05 16:03:20|758.88|751.28|758.86|751.26|758.93|751.33|758.83|751.23|18
1654445010000|2022-06-05 16:03:30|758.87|751.27|758.8|751.2|758.88|751.28|758.79|751.19|13
1654445020000|2022-06-05 16:03:40|758.82|751.22|758.47|750.87|758.82|751.22|758.42|750.82|19
1654445030000|2022-06-05 16:03:50|758.46|750.86|758.27|750.67|758.47|750.87|758.23|750.63|16
1654445040000|2022-06-05 16:04:00|758.28|750.68|758.35|750.75|758.37|750.77|758.24|750.64|19
1654445050000|2022-06-05 16:04:10|758.36|750.76|758.35|750.75|758.36|750.76|758.3|750.7|16
1654445060000|2022-06-05 16:04:20|758.34|750.74|758.75|751.15|758.75|751.15|758.3|750.7|20
1654445070000|2022-06-05 16:04:30|758.77|751.17|758.81|751.21|758.85|751.25|758.77|751.17|15
1654445080000|2022-06-05 16:04:40|758.89|751.29|759.72|752.12|759.77|752.17|758.84|751.24|23
1654445090000|2022-06-05 16:04:50|759.73|752.13|760.5|752.9|760.66|753.06|759.73|752.13|19
1654445100000|2022-06-05 16:05:00|760.61|753.01|765.13|757.53|765.13|757.53|760.6|753|37
1654445110000|2022-06-05 16:05:10|765.14|757.54|764.79|757.19|765.78|758.18|764.79|757.19|28
1654445120000|2022-06-05 16:05:20|764.8|757.2|764.15|756.55|764.81|757.21|764.14|756.54|29
1654445130000|2022-06-05 16:05:30|764.13|756.53|764.83|757.23|764.85|757.25|764.13|756.53|27
1654445140000|2022-06-05 16:05:40|764.84|757.24|765.55|757.95|765.62|758.02|764.84|757.24|27
1654445150000|2022-06-05 16:05:50|765.36|757.76|764.98|757.38|765.36|757.76|764.96|757.36|25
1654445160000|2022-06-05 16:06:00|765.03|757.43|764.92|757.32|765.03|757.43|764.9|757.3|20
1654445170000|2022-06-05 16:06:10|764.93|757.33|764.29|756.69|764.95|757.35|764.24|756.64|26
1654445180000|2022-06-05 16:06:20|764.21|756.61|763.48|755.88|764.21|756.61|763.48|755.88|26
1654445190000|2022-06-05 16:06:30|763.49|755.89|763.36|755.76|763.5|755.9|763.32|755.72|22
1654445200000|2022-06-05 16:06:40|763.35|755.75|763.84|756.24|763.84|756.24|763.33|755.73|21
1654445210000|2022-06-05 16:06:50|763.92|756.32|764.87|757.27|764.87|757.27|763.92|756.32|28
1654445220000|2022-06-05 16:07:00|764.82|757.22|765.01|757.41|765.06|757.46|764.81|757.21|26
1654445230000|2022-06-05 16:07:10|765|757.4|764.32|756.72|765|757.4|764.32|756.72|25
1654445240000|2022-06-05 16:07:20|764.34|756.74|764.33|756.73|764.39|756.79|764.26|756.66|22
1654445250000|2022-06-05 16:07:30|764.32|756.72|764.29|756.69|764.33|756.73|764.21|756.61|20
1654445260000|2022-06-05 16:07:40|764.3|756.7|764.82|757.22|764.88|757.28|764.21|756.61|19
1654445270000|2022-06-05 16:07:50|764.86|757.26|765.04|757.44|765.11|757.51|764.76|757.16|30
1654445280000|2022-06-05 16:08:00|765.07|757.47|765.1|757.5|765.13|757.53|764.99|757.39|22
1654445290000|2022-06-05 16:08:10|765.12|757.52|765.57|757.97|765.59|757.99|764.96|757.36|22
1654445300000|2022-06-05 16:08:20|765.46|757.86|765.84|758.24|765.86|758.26|765.27|757.67|28
1654445310000|2022-06-05 16:08:30|765.85|758.25|765.91|758.31|765.96|758.36|765.76|758.16|22
1654445320000|2022-06-05 16:08:40|765.93|758.33|765.66|758.06|765.93|758.33|765.65|758.05|14
1654445330000|2022-06-05 16:08:50|765.68|758.08|765.7|758.1|765.72|758.12|765.58|757.98|18
1654445340000|2022-06-05 16:09:00|765.72|758.12|766.29|758.69|766.52|758.92|765.65|758.05|28
1654445350000|2022-06-05 16:09:10|766.3|758.7|766.33|758.73|766.34|758.74|766.29|758.69|18
1654445360000|2022-06-05 16:09:20|766.28|758.68|766.54|758.94|766.54|758.94|766.26|758.66|12
1654445370000|2022-06-05 16:09:30|766.52|758.92|766.79|759.19|766.81|759.21|766.47|758.87|20
1654445380000|2022-06-05 16:09:40|766.88|759.28|767.02|759.42|767.13|759.53|766.84|759.24|21
1654445390000|2022-06-05 16:09:50|767.05|759.45|766.74|759.14|767.05|759.45|766.53|758.93|20
1654445400000|2022-06-05 16:10:00|766.69|759.09|766.35|758.75|766.72|759.12|766.32|758.72|24
1654445410000|2022-06-05 16:10:10|766.23|758.63|766.36|758.76|766.38|758.78|766.23|758.63|13
1654445420000|2022-06-05 16:10:20|766.37|758.77|766.87|759.27|766.89|759.29|766.37|758.77|14
1654445430000|2022-06-05 16:10:30|766.88|759.28|766.99|759.39|767|759.4|766.81|759.21|12
1654445440000|2022-06-05 16:10:40|767.02|759.42|767.16|759.56|767.16|759.56|767.02|759.42|9
1654445450000|2022-06-05 16:10:50|767.17|759.57|767.32|759.72|767.5|759.9|767.17|759.57|24
1654445460000|2022-06-05 16:11:00|767.31|759.71|767.13|759.53|767.33|759.73|767.1|759.5|11
1654445470000|2022-06-05 16:11:10|767.14|759.54|767.19|759.59|767.5|759.9|767.14|759.54|19
1654445480000|2022-06-05 16:11:20|767.22|759.62|767.16|759.56|767.22|759.62|767.16|759.56|12
1654445490000|2022-06-05 16:11:30|767.3|759.7|767.53|759.93|767.71|760.11|767.3|759.7|13
1654445500000|2022-06-05 16:11:40|767.49|759.89|766.53|758.93|767.67|760.07|766.53|758.93|26
1654445510000|2022-06-05 16:11:50|766.55|758.95|766.38|758.78|766.55|758.95|766.35|758.75|21
1654445520000|2022-06-05 16:12:00|766.31|758.71|766.24|758.64|766.31|758.71|766.2|758.6|15
1654445530000|2022-06-05 16:12:10|766.23|758.63|765.99|758.39|766.23|758.63|765.51|757.91|33
1654445540000|2022-06-05 16:12:20|766|758.4|765.96|758.36|766.04|758.44|765.92|758.32|25
1654445550000|2022-06-05 16:12:30|765.97|758.37|765.46|757.86|765.97|758.37|765.45|757.85|16
1654445560000|2022-06-05 16:12:40|765.44|757.84|765.74|758.14|765.84|758.24|765.44|757.84|21
1654445570000|2022-06-05 16:12:50|765.73|758.13|765.46|757.86|765.75|758.15|765.4|757.8|16
1654445580000|2022-06-05 16:13:00|765.44|757.84|765.28|757.68|765.46|757.86|765.28|757.68|18
1654445590000|2022-06-05 16:13:10|765.27|757.67|765.3|757.7|765.31|757.71|765.27|757.67|7
1654445600000|2022-06-05 16:13:20|765.29|757.69|765.8|758.2|765.8|758.2|765.27|757.67|19
1654445610000|2022-06-05 16:13:30|765.79|758.19|765.4|757.8|765.8|758.2|765.37|757.77|21
1654445620000|2022-06-05 16:13:40|765.39|757.79|764.68|757.08|765.39|757.79|764.68|757.08|16
1654445630000|2022-06-05 16:13:50|764.49|756.89|765.03|757.43|765.04|757.44|764.29|756.69|28
1654445640000|2022-06-05 16:14:00|765.04|757.44|764.58|756.98|765.12|757.52|764.42|756.82|28
1654445650000|2022-06-05 16:14:10|764.47|756.87|764.29|756.69|764.51|756.91|764.22|756.62|24
1654445660000|2022-06-05 16:14:20|764.32|756.72|764.73|757.13|764.75|757.15|764.32|756.72|22
1654445670000|2022-06-05 16:14:30|764.67|757.07|764.35|756.75|764.67|757.07|764.31|756.71|22
1654445680000|2022-06-05 16:14:40|764.36|756.76|763.23|755.63|764.36|756.76|763.23|755.63|31
1654445690000|2022-06-05 16:14:50|763.22|755.62|763.43|755.83|763.45|755.85|762.4|754.8|33
1654445700000|2022-06-05 16:15:00|763.39|755.79|764.65|757.05|764.88|757.28|763.39|755.79|36
1654445710000|2022-06-05 16:15:10|764.66|757.06|764.03|756.43|764.79|757.19|764.01|756.41|27
1654445720000|2022-06-05 16:15:20|763.8|756.2|763.43|755.83|764.04|756.44|763.42|755.82|28
1654445730000|2022-06-05 16:15:30|763.41|755.81|763.64|756.04|763.76|756.16|763.41|755.81|18
1654445740000|2022-06-05 16:15:40|763.69|756.09|763.86|756.26|764.02|756.42|763.58|755.98|25
1654445750000|2022-06-05 16:15:50|763.91|756.31|763.48|755.88|764.1|756.5|763.48|755.88|22
1654445760000|2022-06-05 16:16:00|763.4|755.8|763.32|755.72|763.41|755.81|763.31|755.71|25
1654445770000|2022-06-05 16:16:10|763.29|755.69|763.39|755.79|763.78|756.18|763.28|755.68|23
1654445780000|2022-06-05 16:16:20|763.4|755.8|764.21|756.61|764.31|756.71|762.42|754.82|32
1654445790000|2022-06-05 16:16:30|763.98|756.38|763.38|755.78|764.4|756.8|763.38|755.78|34
1654445800000|2022-06-05 16:16:40|763.44|755.84|764.03|756.43|764.12|756.52|763.44|755.84|24
1654445810000|2022-06-05 16:16:50|764.15|756.55|765.67|758.07|765.67|758.07|763.84|756.24|32
1654445820000|2022-06-05 16:17:00|765.48|757.88|765.86|758.26|765.86|758.26|765.42|757.82|19
1654445830000|2022-06-05 16:17:10|765.87|758.27|766.84|759.24|766.84|759.24|765.76|758.16|31
1654445840000|2022-06-05 16:17:20|766.85|759.25|765.93|758.33|766.89|759.29|765.93|758.33|31
1654445850000|2022-06-05 16:17:30|765.91|758.31|765.37|757.77|765.93|758.33|765.33|757.73|28
1654445860000|2022-06-05 16:17:40|765.36|757.76|764.8|757.2|766|758.4|764.79|757.19|28
1654445870000|2022-06-05 16:17:50|764.71|757.11|763.88|756.28|764.71|757.11|763.88|756.28|27
1654445880000|2022-06-05 16:18:00|763.94|756.34|764.39|756.79|764.39|756.79|763.56|755.96|33
1654445890000|2022-06-05 16:18:10|764.45|756.85|765.21|757.61|765.62|758.02|764.45|756.85|26
1654445900000|2022-06-05 16:18:20|765.23|757.63|764.26|756.66|765.23|757.63|764.23|756.63|29
1654445910000|2022-06-05 16:18:30|764.27|756.67|765.02|757.42|765.02|757.42|764.27|756.67|28
1654445920000|2022-06-05 16:18:40|765.15|757.55|765.07|757.47|765.25|757.65|764.93|757.33|20
1654445930000|2022-06-05 16:18:50|765.08|757.48|765.21|757.61|765.36|757.76|764.91|757.31|22
1654445940000|2022-06-05 16:19:00|765.42|757.82|766.28|758.68|766.4|758.8|765.42|757.82|26
1654445950000|2022-06-05 16:19:10|766.46|758.86|766.17|758.57|766.72|759.12|766.17|758.57|22
1654445960000|2022-06-05 16:19:20|766.13|758.53|766.08|758.48|766.19|758.59|765.99|758.39|24
1654445970000|2022-06-05 16:19:30|766.02|758.42|765.79|758.19|766.02|758.42|765.76|758.16|19
1654445980000|2022-06-05 16:19:40|765.42|757.82|765.38|757.78|765.47|757.87|765.35|757.75|25
1654445990000|2022-06-05 16:19:50|765.37|757.77|765.17|757.57|765.37|757.77|764.93|757.33|22
1654446000000|2022-06-05 16:20:00|765.16|757.56|765.32|757.72|765.32|757.72|765.06|757.46|27
1654446010000|2022-06-05 16:20:10|765.3|757.7|764.93|757.33|765.36|757.76|764.91|757.31|26
1654446020000|2022-06-05 16:20:20|765.11|757.51|765.26|757.66|765.26|757.66|765.08|757.48|31
1654446030000|2022-06-05 16:20:30|765.25|757.65|765.14|757.54|765.25|757.65|765.13|757.53|19
1654446040000|2022-06-05 16:20:40|765.13|757.53|765.01|757.41|765.15|757.55|765|757.4|16
1654446050000|2022-06-05 16:20:50|765.09|757.49|765.18|757.58|765.22|757.62|765.09|757.49|16
1654446060000|2022-06-05 16:21:00|765.19|757.59|765.18|757.58|765.27|757.67|765.17|757.57|12
1654446070000|2022-06-05 16:21:10|765.19|757.59|765.25|757.65|765.29|757.69|765.19|757.59|12
1654446080000|2022-06-05 16:21:20|765.29|757.69|765.28|757.68|765.3|757.7|765.18|757.58|16
1654446090000|2022-06-05 16:21:30|765.29|757.69|765.81|758.21|765.81|758.21|765.29|757.69|11
1654446100000|2022-06-05 16:21:40|765.89|758.29|765.45|757.85|766|758.4|765.42|757.82|23
1654446110000|2022-06-05 16:21:50|765.64|758.04|765.38|757.78|765.64|758.04|765.32|757.72|25
1654446120000|2022-06-05 16:22:00|765.39|757.79|765.29|757.69|765.4|757.8|765.27|757.67|6
1654446130000|2022-06-05 16:22:10|765.28|757.68|765.42|757.82|765.59|757.99|765.28|757.68|11
1654446140000|2022-06-05 16:22:20|765.35|757.75|765.41|757.81|765.41|757.81|765.35|757.75|9
1654446150000|2022-06-05 16:22:30|765.39|757.79|765.4|757.8|765.4|757.8|765.39|757.79|2
1654446160000|2022-06-05 16:22:40|765.39|757.79|765.39|757.79|765.4|757.8|765.39|757.79|3
1654446170000|2022-06-05 16:22:50|765.38|757.78|764.48|756.88|765.38|757.78|764.48|756.88|17
1654446180000|2022-06-05 16:23:00|764.73|757.13|764.79|757.19|765.11|757.51|764.73|757.13|25
1654446190000|2022-06-05 16:23:10|764.8|757.2|763.61|756.01|764.8|757.2|763.61|756.01|24
1654446200000|2022-06-05 16:23:20|763.6|756|763.33|755.73|763.62|756.02|763.26|755.66|26
1654446210000|2022-06-05 16:23:30|763.32|755.72|763.25|755.65|763.33|755.73|763.25|755.65|13
1654446220000|2022-06-05 16:23:40|763.24|755.64|763.22|755.62|763.34|755.74|763.2|755.6|15
1654446230000|2022-06-05 16:23:50|763.19|755.59|762.39|754.79|763.24|755.64|762.37|754.77|30
1654446240000|2022-06-05 16:24:00|762.38|754.78|762.37|754.77|762.42|754.82|762.32|754.72|24
1654446250000|2022-06-05 16:24:10|762.38|754.78|762.24|754.64|762.57|754.97|762.24|754.64|19
1654446260000|2022-06-05 16:24:20|762.2|754.6|761.42|753.82|762.23|754.63|761.39|753.79|27
1654446270000|2022-06-05 16:24:30|761.29|753.69|761.35|753.75|761.69|754.09|760.97|753.37|25
1654446280000|2022-06-05 16:24:40|761.34|753.74|761.26|753.66|761.34|753.74|761.09|753.49|23
1654446290000|2022-06-05 16:24:50|761.29|753.69|760.54|752.94|761.29|753.69|760.54|752.94|26
1654446300000|2022-06-05 16:25:00|760.5|752.9|761.04|753.44|761.07|753.47|760.3|752.7|23
1654446310000|2022-06-05 16:25:10|761.05|753.45|761.29|753.69|761.29|753.69|761.03|753.43|23
1654446320000|2022-06-05 16:25:20|761.44|753.84|761.19|753.59|761.44|753.84|761.14|753.54|22
1654446330000|2022-06-05 16:25:30|761.2|753.6|761.37|753.77|761.42|753.82|761.2|753.6|13
1654446340000|2022-06-05 16:25:40|761.35|753.75|761.42|753.82|761.53|753.93|761.35|753.75|12
1654446350000|2022-06-05 16:25:50|761.52|753.92|761.47|753.87|761.53|753.93|761.37|753.77|13
1654446360000|2022-06-05 16:26:00|761.48|753.88|761.44|753.84|761.48|753.88|761.36|753.76|17
1654446370000|2022-06-05 16:26:10|761.45|753.85|761.29|753.69|761.46|753.86|761.29|753.69|7
1654446380000|2022-06-05 16:26:20|761.3|753.7|760.4|752.8|761.3|753.7|760.4|752.8|28
1654446390000|2022-06-05 16:26:30|760.39|752.79|760.7|753.1|760.78|753.18|760.39|752.79|17
1654446400000|2022-06-05 16:26:40|760.73|753.13|760.4|752.8|760.87|753.27|760.39|752.79|19
1654446410000|2022-06-05 16:26:50|760.39|752.79|760.18|752.58|760.4|752.8|760.1|752.5|19
1654446420000|2022-06-05 16:27:00|760.17|752.57|760.16|752.56|760.21|752.61|760.08|752.48|25
1654446430000|2022-06-05 16:27:10|760.19|752.59|759.99|752.39|760.23|752.63|759.99|752.39|23
1654446440000|2022-06-05 16:27:20|760.01|752.41|759.95|752.35|760.03|752.43|759.92|752.32|22
1654446450000|2022-06-05 16:27:30|759.98|752.38|758.36|750.76|760.03|752.43|758.31|750.71|25
1654446460000|2022-06-05 16:27:40|758.37|750.77|758.18|750.58|758.77|751.17|758.15|750.55|26
1654446470000|2022-06-05 16:27:50|758.19|750.59|758.6|751|758.89|751.29|758.19|750.59|30
1654446480000|2022-06-05 16:28:00|758.51|750.91|758.29|750.69|758.87|751.27|758.26|750.66|32
1654446490000|2022-06-05 16:28:10|758.3|750.7|758.66|751.06|758.67|751.07|758.24|750.64|26
1654446500000|2022-06-05 16:28:20|758.62|751.02|758.68|751.08|758.74|751.14|758.57|750.97|17
1654446510000|2022-06-05 16:28:30|758.65|751.05|758.59|750.99|758.71|751.11|758.58|750.98|20
1654446520000|2022-06-05 16:28:40|758.61|751.01|758.78|751.18|758.78|751.18|758.57|750.97|21
1654446530000|2022-06-05 16:28:50|758.8|751.2|758.72|751.12|758.87|751.27|758.68|751.08|21
1654446540000|2022-06-05 16:29:00|758.7|751.1|758.65|751.05|758.71|751.11|758.65|751.05|19
1654446550000|2022-06-05 16:29:10|758.63|751.03|758.55|750.95|758.64|751.04|758.55|750.95|13
1654446560000|2022-06-05 16:29:20|758.56|750.96|758.56|750.96|758.56|750.96|758.55|750.95|3
1654446570000|2022-06-05 16:29:30|758.55|750.95|758.52|750.92|758.62|751.02|758.52|750.92|17
1654446580000|2022-06-05 16:29:40|758.48|750.88|758.31|750.71|758.48|750.88|758.3|750.7|21
1654446590000|2022-06-05 16:29:50|758.29|750.69|757.61|750.01|758.29|750.69|757.61|750.01|20
1654446600000|2022-06-05 16:30:00|757.6|750|758|750.4|758|750.4|757.03|749.43|30
1654446610000|2022-06-05 16:30:10|758.32|750.72|758.02|750.42|758.51|750.91|758.02|750.42|26
1654446620000|2022-06-05 16:30:20|757.61|750.01|756.15|748.55|757.61|750.01|756.05|748.45|33
1654446630000|2022-06-05 16:30:30|756.14|748.54|755.56|747.96|756.2|748.6|755.56|747.96|32
1654446640000|2022-06-05 16:30:40|755.55|747.95|755.2|747.6|755.55|747.95|754.5|746.9|32
1654446650000|2022-06-05 16:30:50|755.26|747.66|755.23|747.63|755.27|747.67|754.97|747.37|25
1654446660000|2022-06-05 16:31:00|755.28|747.68|755.26|747.66|755.31|747.71|755.17|747.57|18
1654446670000|2022-06-05 16:31:10|755.34|747.74|755.43|747.83|755.9|748.3|755.34|747.74|25
1654446680000|2022-06-05 16:31:20|755.41|747.81|754.58|746.98|755.42|747.82|754.58|746.98|18
1654446690000|2022-06-05 16:31:30|754.59|746.99|754.88|747.28|754.88|747.28|754.32|746.72|20
1654446700000|2022-06-05 16:31:40|754.82|747.22|754.82|747.22|754.99|747.39|754.74|747.14|23
1654446710000|2022-06-05 16:31:50|754.81|747.21|754.46|746.86|754.82|747.22|754.46|746.86|16
1654446720000|2022-06-05 16:32:00|754.45|746.85|753.89|746.29|754.46|746.86|753.84|746.24|21
1654446730000|2022-06-05 16:32:10|753.92|746.32|754.27|746.67|754.28|746.68|753.83|746.23|21
1654446740000|2022-06-05 16:32:20|754.28|746.68|754.09|746.49|754.37|746.77|754.08|746.48|16
1654446750000|2022-06-05 16:32:30|754.08|746.48|753.85|746.25|754.08|746.48|753.85|746.25|19
1654446760000|2022-06-05 16:32:40|753.87|746.27|753.45|745.85|753.89|746.29|753.28|745.68|24
1654446770000|2022-06-05 16:32:50|753.44|745.84|753.25|745.65|753.52|745.92|753.25|745.65|30
1654446780000|2022-06-05 16:33:00|753.26|745.66|752.87|745.27|753.26|745.66|752.45|744.85|28
1654446790000|2022-06-05 16:33:10|752.88|745.28|752.64|745.04|752.88|745.28|752.61|745.01|24
1654446800000|2022-06-05 16:33:20|752.61|745.01|752.52|744.92|752.65|745.05|752.5|744.9|18
1654446810000|2022-06-05 16:33:30|752.61|745.01|752.52|744.92|752.64|745.04|752.31|744.71|25
1654446820000|2022-06-05 16:33:40|752.51|744.91|753.37|745.77|753.44|745.84|752.49|744.89|29
1654446830000|2022-06-05 16:33:50|753.3|745.7|753.47|745.87|753.5|745.9|753.09|745.49|18
1654446840000|2022-06-05 16:34:00|753.48|745.88|754.05|746.45|754.05|746.45|753.45|745.85|24
1654446850000|2022-06-05 16:34:10|753.96|746.36|754.39|746.79|754.39|746.79|753.85|746.25|22
1654446860000|2022-06-05 16:34:20|754.4|746.8|754.44|746.84|754.48|746.88|754.22|746.62|25
1654446870000|2022-06-05 16:34:30|754.45|746.85|755.03|747.43|755.03|747.43|754.45|746.85|17
1654446880000|2022-06-05 16:34:40|755.1|747.5|756.27|748.67|756.3|748.7|755.1|747.5|23
1654446890000|2022-06-05 16:34:50|756.26|748.66|757.71|750.11|757.79|750.19|756.26|748.66|24
1654446900000|2022-06-05 16:35:00|757.72|750.12|757.79|750.19|757.84|750.24|757.7|750.1|25
1654446910000|2022-06-05 16:35:10|757.76|750.16|758.29|750.69|758.31|750.71|757.76|750.16|17
1654446920000|2022-06-05 16:35:20|758.32|750.72|757.51|749.91|758.32|750.72|757.51|749.91|28
1654446930000|2022-06-05 16:35:30|757.53|749.93|756.51|748.91|757.53|749.93|756.51|748.91|21
1654446940000|2022-06-05 16:35:40|756.48|748.88|756.97|749.37|756.97|749.37|756.48|748.88|23
1654446950000|2022-06-05 16:35:50|757|749.4|756.97|749.37|757.04|749.44|756.77|749.17|24
1654446960000|2022-06-05 16:36:00|756.96|749.36|756.34|748.74|756.96|749.36|756.34|748.74|22
1654446970000|2022-06-05 16:36:10|756.35|748.75|755.49|747.89|756.35|748.75|755.47|747.87|17
1654446980000|2022-06-05 16:36:20|755.47|747.87|754.48|746.88|755.49|747.89|754.4|746.8|22
1654446990000|2022-06-05 16:36:30|754.5|746.9|754.54|746.94|754.57|746.97|754.5|746.9|14
1654447000000|2022-06-05 16:36:40|754.57|746.97|755.35|747.75|755.44|747.84|754.38|746.78|22
1654447010000|2022-06-05 16:36:50|755.39|747.79|755.77|748.17|755.86|748.26|755.39|747.79|28
1654447020000|2022-06-05 16:37:00|755.79|748.19|755.79|748.19|755.84|748.24|755.74|748.14|16
1654447030000|2022-06-05 16:37:10|755.8|748.2|755.33|747.73|755.81|748.21|755.29|747.69|19
1654447040000|2022-06-05 16:37:20|755.32|747.72|755.25|747.65|755.33|747.73|755.22|747.62|23
1654447050000|2022-06-05 16:37:30|755.24|747.64|755.53|747.93|755.53|747.93|755.24|747.64|11
1654447060000|2022-06-05 16:37:40|755.52|747.92|755.63|748.03|755.63|748.03|755.51|747.91|10
1654447070000|2022-06-05 16:37:50|755.64|748.04|755.32|747.72|755.65|748.05|755.32|747.72|8
1654447080000|2022-06-05 16:38:00|755.31|747.71|755.37|747.77|755.52|747.92|755.3|747.7|17
1654447090000|2022-06-05 16:38:10|755.36|747.76|755.33|747.73|755.38|747.78|755.33|747.73|16
1654447100000|2022-06-05 16:38:20|755.32|747.72|755.75|748.15|755.82|748.22|755.28|747.68|26
1654447110000|2022-06-05 16:38:30|755.68|748.08|755.35|747.75|755.87|748.27|755.35|747.75|19
1654447120000|2022-06-05 16:38:40|755.36|747.76|754.87|747.27|755.62|748.02|754.87|747.27|23
1654447130000|2022-06-05 16:38:50|754.77|747.17|754.32|746.72|754.77|747.17|754.29|746.69|18
1654447140000|2022-06-05 16:39:00|754.31|746.71|754.24|746.64|754.37|746.77|754.24|746.64|19
1654447150000|2022-06-05 16:39:10|754.26|746.66|754.35|746.75|754.35|746.75|754.24|746.64|8
1654447160000|2022-06-05 16:39:20|754.38|746.78|755.21|747.61|755.21|747.61|754.38|746.78|14
1654447170000|2022-06-05 16:39:30|755.22|747.62|755.17|747.57|755.43|747.83|755.15|747.55|18
1654447180000|2022-06-05 16:39:40|755.18|747.58|755.14|747.54|755.21|747.61|755.14|747.54|12
1654447190000|2022-06-05 16:39:50|755.15|747.55|755.21|747.61|755.21|747.61|755.15|747.55|18
1654447200000|2022-06-05 16:40:00|755.22|747.62|755.4|747.8|755.48|747.88|755.22|747.62|18
1654447210000|2022-06-05 16:40:10|755.41|747.81|755.32|747.72|755.54|747.94|755.31|747.71|16
1654447220000|2022-06-05 16:40:20|755.3|747.7|755.32|747.72|755.35|747.75|755.3|747.7|12
1654447230000|2022-06-05 16:40:30|755.33|747.73|755.55|747.95|755.57|747.97|754.93|747.33|26
1654447240000|2022-06-05 16:40:40|755.57|747.97|755.64|748.04|755.65|748.05|755.55|747.95|14
1654447250000|2022-06-05 16:40:50|755.63|748.03|755.31|747.71|755.63|748.03|755.3|747.7|12
1654447260000|2022-06-05 16:41:00|755.32|747.72|755.46|747.86|755.47|747.87|755.29|747.69|16
1654447270000|2022-06-05 16:41:10|755.48|747.88|755.47|747.87|755.48|747.88|755.42|747.82|11
1654447280000|2022-06-05 16:41:20|755.46|747.86|755.55|747.95|755.57|747.97|755.41|747.81|14
1654447290000|2022-06-05 16:41:30|755.57|747.97|755.62|748.02|755.63|748.03|755.55|747.95|13
1654447300000|2022-06-05 16:41:40|755.6|748|755.61|748.01|755.64|748.04|755.6|748|6
1654447310000|2022-06-05 16:41:50|755.62|748.02|755.64|748.04|755.64|748.04|755.61|748.01|7
1654447320000|2022-06-05 16:42:00|755.63|748.03|755.33|747.73|755.69|748.09|755.29|747.69|25
1654447330000|2022-06-05 16:42:10|755.34|747.74|755.59|747.99|755.61|748.01|755.31|747.71|16
1654447340000|2022-06-05 16:42:20|755.46|747.86|755.48|747.88|755.48|747.88|755.46|747.86|5
1654447350000|2022-06-05 16:42:30|755.46|747.86|755.49|747.89|755.64|748.04|755.46|747.86|13
1654447360000|2022-06-05 16:42:40|755.45|747.85|755.3|747.7|755.45|747.85|755.3|747.7|19
1654447370000|2022-06-05 16:42:50|755.29|747.69|755.36|747.76|755.36|747.76|755.29|747.69|14
1654447380000|2022-06-05 16:43:00|755.35|747.75|755.33|747.73|755.35|747.75|755.3|747.7|17
1654447390000|2022-06-05 16:43:10|755.29|747.69|755.48|747.88|755.51|747.91|755.29|747.69|10
1654447400000|2022-06-05 16:43:20|755.44|747.84|755.82|748.22|755.82|748.22|755.43|747.83|11
1654447410000|2022-06-05 16:43:30|755.74|748.14|756.29|748.69|756.31|748.71|755.71|748.11|20
1654447420000|2022-06-05 16:43:40|756.34|748.74|757.91|750.31|757.91|750.31|756.34|748.74|22
1654447430000|2022-06-05 16:43:50|757.89|750.29|757.68|750.08|757.96|750.36|757.63|750.03|28
1654447440000|2022-06-05 16:44:00|757.44|749.84|757.5|749.9|757.54|749.94|757.43|749.83|21
1654447450000|2022-06-05 16:44:10|757.53|749.93|757.27|749.67|757.55|749.95|757.27|749.67|18
1654447460000|2022-06-05 16:44:20|757.26|749.66|757.11|749.51|757.27|749.67|757.04|749.44|14
1654447470000|2022-06-05 16:44:30|757.1|749.5|756.53|748.93|757.11|749.51|756.49|748.89|14
1654447480000|2022-06-05 16:44:40|756.51|748.91|756.98|749.38|756.98|749.38|756.51|748.91|13
1654447490000|2022-06-05 16:44:50|757.06|749.46|757.8|750.2|757.82|750.22|757.06|749.46|22
1654447500000|2022-06-05 16:45:00|757.79|750.19|757.86|750.26|758.06|750.46|757.76|750.16|23
1654447510000|2022-06-05 16:45:10|757.73|750.13|757.4|749.8|757.73|750.13|757.35|749.75|16
1654447520000|2022-06-05 16:45:20|757.37|749.77|756.64|749.04|757.37|749.77|756.52|748.92|13
1654447530000|2022-06-05 16:45:30|756.63|749.03|756.6|749|756.65|749.05|756.56|748.96|12
1654447540000|2022-06-05 16:45:40|756.61|749.01|756.61|749.01|756.63|749.03|756.6|749|9
1654447550000|2022-06-05 16:45:50|756.63|749.03|756.63|749.03|756.64|749.04|756.61|749.01|8
1654447560000|2022-06-05 16:46:00|756.56|748.96|756.34|748.74|756.57|748.97|756.34|748.74|8
1654447570000|2022-06-05 16:46:10|756.35|748.75|756.23|748.63|756.36|748.76|756.23|748.63|8
1654447580000|2022-06-05 16:46:20|756.22|748.62|755.43|747.83|756.22|748.62|755.43|747.83|15
1654447590000|2022-06-05 16:46:30|755.42|747.82|755.35|747.75|755.42|747.82|755.22|747.62|20
1654447600000|2022-06-05 16:46:40|755.36|747.76|755.34|747.74|755.36|747.76|755.3|747.7|15
1654447610000|2022-06-05 16:46:50|755.33|747.73|755.13|747.53|755.33|747.73|754.57|746.97|25
1654447620000|2022-06-05 16:47:00|755.16|747.56|755.27|747.67|755.28|747.68|755.16|747.56|14
1654447630000|2022-06-05 16:47:10|755.28|747.68|755.28|747.68|755.28|747.68|755.26|747.66|9
1654447640000|2022-06-05 16:47:20|755.27|747.67|755.2|747.6|755.28|747.68|755.17|747.57|18
1654447650000|2022-06-05 16:47:30|755.18|747.58|754.48|746.88|755.18|747.58|754.48|746.88|23
1654447660000|2022-06-05 16:47:40|754.47|746.87|754.27|746.67|754.47|746.87|754.24|746.64|18
1654447670000|2022-06-05 16:47:50|754.29|746.69|754.32|746.72|754.32|746.72|754.15|746.55|15
1654447680000|2022-06-05 16:48:00|754.35|746.75|754.37|746.77|754.39|746.79|754.28|746.68|16
1654447690000|2022-06-05 16:48:10|754.38|746.78|754.28|746.68|754.38|746.78|754.21|746.61|18
1654447700000|2022-06-05 16:48:20|754.27|746.67|754.29|746.69|754.33|746.73|754.19|746.59|18
1654447710000|2022-06-05 16:48:30|754.3|746.7|754.33|746.73|754.34|746.74|754.3|746.7|11
1654447720000|2022-06-05 16:48:40|754.31|746.71|754.18|746.58|754.31|746.71|754.18|746.58|11
1654447730000|2022-06-05 16:48:50|754.19|746.59|754.35|746.75|754.35|746.75|754.19|746.59|14
1654447740000|2022-06-05 16:49:00|754.34|746.74|754.35|746.75|754.35|746.75|754.27|746.67|13
1654447750000|2022-06-05 16:49:10|754.36|746.76|755.07|747.47|755.09|747.49|754.32|746.72|20
1654447760000|2022-06-05 16:49:20|755.06|747.46|754.78|747.18|755.06|747.46|754.75|747.15|18
1654447770000|2022-06-05 16:49:30|754.67|747.07|754.35|746.75|754.69|747.09|754.35|746.75|13
1654447780000|2022-06-05 16:49:40|754.33|746.73|754.36|746.76|754.36|746.76|754.33|746.73|10
1654447790000|2022-06-05 16:49:50|754.35|746.75|754.22|746.62|754.36|746.76|754.2|746.6|12
1654447800000|2022-06-05 16:50:00|754.2|746.6|754.02|746.42|754.22|746.62|753.98|746.38|21
1654447810000|2022-06-05 16:50:10|754.03|746.43|754.09|746.49|754.09|746.49|753.99|746.39|20
1654447820000|2022-06-05 16:50:20|754.08|746.48|754.03|746.43|754.15|746.55|754|746.4|21
1654447830000|2022-06-05 16:50:30|753.99|746.39|754.02|746.42|754.02|746.42|753.95|746.35|15
1654447840000|2022-06-05 16:50:40|754.03|746.43|754.01|746.41|754.03|746.43|753.97|746.37|11
1654447850000|2022-06-05 16:50:50|754.02|746.42|754.06|746.46|754.07|746.47|754.02|746.42|12
1654447860000|2022-06-05 16:51:00|754.05|746.45|753.46|745.86|754.05|746.45|753.37|745.77|29
1654447870000|2022-06-05 16:51:10|753.45|745.85|753.52|745.92|753.53|745.93|753.42|745.82|26
1654447880000|2022-06-05 16:51:20|753.76|746.16|753.75|746.15|753.99|746.39|753.75|746.15|17
1654447890000|2022-06-05 16:51:30|753.82|746.22|754.21|746.61|754.21|746.61|753.81|746.21|17
1654447900000|2022-06-05 16:51:40|754.19|746.59|754.13|746.53|754.19|746.59|754.09|746.49|15
1654447910000|2022-06-05 16:51:50|754.12|746.52|754.15|746.55|754.17|746.57|754.08|746.48|15
1654447920000|2022-06-05 16:52:00|753.98|746.38|754.14|746.54|754.16|746.56|753.98|746.38|20
1654447930000|2022-06-05 16:52:10|754.16|746.56|754.56|746.96|754.61|747.01|754.16|746.56|18
1654447940000|2022-06-05 16:52:20|754.64|747.04|754.86|747.26|754.92|747.32|754.59|746.99|15
1654447950000|2022-06-05 16:52:30|754.83|747.23|755.21|747.61|755.21|747.61|754.78|747.18|14
1654447960000|2022-06-05 16:52:40|755.41|747.81|755.68|748.08|755.77|748.17|755.41|747.81|19
1654447970000|2022-06-05 16:52:50|755.69|748.09|755.29|747.69|755.83|748.23|755.25|747.65|19
1654447980000|2022-06-05 16:53:00|755.28|747.68|755.26|747.66|755.29|747.69|755.16|747.56|19
1654447990000|2022-06-05 16:53:10|755.27|747.67|755.07|747.47|755.27|747.67|755.07|747.47|16
1654448000000|2022-06-05 16:53:20|754.98|747.38|755|747.4|755.03|747.43|754.97|747.37|14
1654448010000|2022-06-05 16:53:30|755.02|747.42|754.81|747.21|755.02|747.42|754.47|746.87|22
1654448020000|2022-06-05 16:53:40|754.82|747.22|754.41|746.81|754.82|747.22|754.41|746.81|19
1654448030000|2022-06-05 16:53:50|754.42|746.82|754.38|746.78|754.42|746.82|754.34|746.74|14
1654448040000|2022-06-05 16:54:00|754.31|746.71|754.3|746.7|754.32|746.72|754.28|746.68|10
1654448050000|2022-06-05 16:54:10|754.28|746.68|754.21|746.61|754.31|746.71|754.19|746.59|20
1654448060000|2022-06-05 16:54:20|754.2|746.6|754.09|746.49|754.21|746.61|754.07|746.47|18
1654448070000|2022-06-05 16:54:30|754.08|746.48|754.08|746.48|754.18|746.58|754.06|746.46|16
1654448080000|2022-06-05 16:54:40|754.07|746.47|754.03|746.43|754.1|746.5|754|746.4|15
1654448090000|2022-06-05 16:54:50|753.58|745.98|753.44|745.84|753.58|745.98|753.39|745.79|20
1654448100000|2022-06-05 16:55:00|753.43|745.83|753.78|746.18|753.86|746.26|753.36|745.76|20
1654448110000|2022-06-05 16:55:10|753.77|746.17|753.76|746.16|753.77|746.17|753.75|746.15|7
1654448120000|2022-06-05 16:55:20|753.77|746.17|753.88|746.28|753.88|746.28|753.73|746.13|14
1654448130000|2022-06-05 16:55:30|753.87|746.27|753.74|746.14|753.9|746.3|753.73|746.13|20
1654448140000|2022-06-05 16:55:40|753.75|746.15|753.92|746.32|753.97|746.37|753.71|746.11|19
1654448150000|2022-06-05 16:55:50|753.94|746.34|753.94|746.34|754.01|746.41|753.92|746.32|22
1654448160000|2022-06-05 16:56:00|753.93|746.33|753.8|746.2|754.05|746.45|753.73|746.13|20
1654448170000|2022-06-05 16:56:10|753.76|746.16|753.74|746.14|753.8|746.2|753.73|746.13|15
1654448180000|2022-06-05 16:56:20|753.75|746.15|753.9|746.3|753.92|746.32|753.75|746.15|11
1654448190000|2022-06-05 16:56:30|754.44|746.84|754.69|747.09|754.7|747.1|754.44|746.84|21
1654448200000|2022-06-05 16:56:40|754.67|747.07|754.92|747.32|754.94|747.34|754.64|747.04|22
1654448210000|2022-06-05 16:56:50|754.9|747.3|754.43|746.83|754.91|747.31|754.38|746.78|23
1654448220000|2022-06-05 16:57:00|754.47|746.87|754.31|746.71|754.47|746.87|754.3|746.7|20
1654448230000|2022-06-05 16:57:10|754.32|746.72|754.3|746.7|754.34|746.74|754.27|746.67|20
1654448240000|2022-06-05 16:57:20|754.31|746.71|754.32|746.72|754.32|746.72|754.29|746.69|4
1654448250000|2022-06-05 16:57:30|754.29|746.69|754.26|746.66|754.32|746.72|754.23|746.63|10
1654448260000|2022-06-05 16:57:40|754.27|746.67|754.26|746.66|754.3|746.7|754.25|746.65|13
1654448270000|2022-06-05 16:57:50|754.25|746.65|754.22|746.62|754.27|746.67|754.2|746.6|8
1654448280000|2022-06-05 16:58:00|754.21|746.61|754.03|746.43|754.27|746.67|754.03|746.43|15
1654448290000|2022-06-05 16:58:10|754.02|746.42|754.13|746.53|754.14|746.54|754.02|746.42|12
1654448300000|2022-06-05 16:58:20|754.14|746.54|754.07|746.47|754.16|746.56|753.99|746.39|18
1654448310000|2022-06-05 16:58:30|754.06|746.46|754.08|746.48|754.11|746.51|754.06|746.46|7
1654448320000|2022-06-05 16:58:40|754.07|746.47|753.28|745.68|754.09|746.49|753.22|745.62|18
1654448330000|2022-06-05 16:58:50|753.31|745.71|753.33|745.73|753.41|745.81|753.29|745.69|19
1654448340000|2022-06-05 16:59:00|753.35|745.75|753.22|745.62|753.35|745.75|753.22|745.62|11
1654448350000|2022-06-05 16:59:10|753.27|745.67|753.16|745.56|753.33|745.73|753.16|745.56|18
1654448360000|2022-06-05 16:59:20|753.15|745.55|753.17|745.57|753.17|745.57|753.14|745.54|14
1654448370000|2022-06-05 16:59:30|753.18|745.58|753.24|745.64|753.29|745.69|753.16|745.56|17
1654448380000|2022-06-05 16:59:40|753.26|745.66|753.23|745.63|753.27|745.67|753.23|745.63|9
1654448390000|2022-06-05 16:59:50|753.24|745.64|753.85|746.25|753.92|746.32|753.24|745.64|12
1654448400000|2022-06-05 17:00:00|753.86|746.26|753.69|746.09|753.93|746.33|753.37|745.77|22
1654448410000|2022-06-05 17:00:10|753.68|746.08|753.46|745.86|753.81|746.21|753.46|745.86|16
1654448420000|2022-06-05 17:00:20|753.45|745.85|753.35|745.75|753.45|745.85|753.32|745.72|20
1654448430000|2022-06-05 17:00:30|753.39|745.79|752.37|744.77|753.39|745.79|752.37|744.77|21
1654448440000|2022-06-05 17:00:40|752.41|744.81|752.34|744.74|752.43|744.83|752.31|744.71|13
1654448450000|2022-06-05 17:00:50|752.32|744.72|752.19|744.59|752.32|744.72|751.59|743.99|24
1654448460000|2022-06-05 17:01:00|752.25|744.65|752.37|744.77|752.41|744.81|752.25|744.65|24
1654448470000|2022-06-05 17:01:10|752.36|744.76|752.25|744.65|752.4|744.8|752.25|744.65|18
1654448480000|2022-06-05 17:01:20|752.23|744.63|752.24|744.64|752.28|744.68|752.22|744.62|23
1654448490000|2022-06-05 17:01:30|752.25|744.65|752.22|744.62|752.27|744.67|752.19|744.59|15
1654448500000|2022-06-05 17:01:40|752.21|744.61|752.22|744.62|752.25|744.65|752.19|744.59|14
1654448510000|2022-06-05 17:01:50|752.23|744.63|752.14|744.54|752.23|744.63|752.14|744.54|13
1654448520000|2022-06-05 17:02:00|752.13|744.53|752.31|744.71|752.67|745.07|752.13|744.53|22
1654448530000|2022-06-05 17:02:10|752.3|744.7|751.76|744.16|752.3|744.7|751.73|744.13|28
1654448540000|2022-06-05 17:02:20|751.75|744.15|751.73|744.13|751.76|744.16|751.73|744.13|7
1654448550000|2022-06-05 17:02:30|751.52|743.92|750.9|743.3|751.52|743.92|750.62|743.02|15
1654448560000|2022-06-05 17:02:40|750.88|743.28|751.24|743.64|751.24|743.64|750.43|742.83|25
1654448570000|2022-06-05 17:02:50|751.25|743.65|751.86|744.26|751.86|744.26|751.25|743.65|18
1654448580000|2022-06-05 17:03:00|751.9|744.3|752.74|745.14|752.76|745.16|751.9|744.3|25
1654448590000|2022-06-05 17:03:10|752.73|745.13|752.74|745.14|752.74|745.14|752.72|745.12|4
1654448600000|2022-06-05 17:03:20|752.82|745.22|754.12|746.52|754.12|746.52|752.82|745.22|18
1654448610000|2022-06-05 17:03:30|754.11|746.51|754.17|746.57|754.18|746.58|754.1|746.5|17
1654448620000|2022-06-05 17:03:40|754.18|746.58|754.51|746.91|754.51|746.91|754.13|746.53|17
1654448630000|2022-06-05 17:03:50|754.53|746.93|754.37|746.77|754.77|747.17|754.34|746.74|25
1654448640000|2022-06-05 17:04:00|754.36|746.76|754.21|746.61|754.38|746.78|754.21|746.61|13
1654448650000|2022-06-05 17:04:10|754.2|746.6|754.2|746.6|754.22|746.62|753.99|746.39|16
1654448660000|2022-06-05 17:04:20|754.18|746.58|754.02|746.42|754.23|746.63|754.01|746.41|24
1654448670000|2022-06-05 17:04:30|754.03|746.43|754.04|746.44|754.09|746.49|753.87|746.27|23
1654448680000|2022-06-05 17:04:40|754.05|746.45|755.99|748.39|756.48|748.88|754.05|746.45|27
1654448690000|2022-06-05 17:04:50|756|748.4|755.21|747.61|756|748.4|755.21|747.61|18
1654448700000|2022-06-05 17:05:00|755.2|747.6|755.25|747.65|755.31|747.71|755.2|747.6|21
1654448710000|2022-06-05 17:05:10|755.26|747.66|755.54|747.94|755.58|747.98|755.26|747.66|19
1654448720000|2022-06-05 17:05:20|755.65|748.05|756.01|748.41|756.03|748.43|755.65|748.05|22
1654448730000|2022-06-05 17:05:30|756.03|748.43|756.69|749.09|756.75|749.15|756.03|748.43|20
1654448740000|2022-06-05 17:05:40|756.7|749.1|756.24|748.64|756.73|749.13|756.23|748.63|21
1654448750000|2022-06-05 17:05:50|756.19|748.59|755.43|747.83|756.2|748.6|755.43|747.83|21
1654448760000|2022-06-05 17:06:00|755.42|747.82|755.26|747.66|755.42|747.82|755.24|747.64|22
1654448770000|2022-06-05 17:06:10|755.25|747.65|755.22|747.62|755.26|747.66|755.22|747.62|9
1654448780000|2022-06-05 17:06:20|755.2|747.6|754.54|746.94|755.2|747.6|754.54|746.94|12
1654448790000|2022-06-05 17:06:30|754.55|746.95|753.49|745.89|754.55|746.95|753.49|745.89|26
1654448800000|2022-06-05 17:06:40|753.5|745.9|753.3|745.7|753.5|745.9|753.26|745.66|24
1654448810000|2022-06-05 17:06:50|753.29|745.69|753.39|745.79|753.39|745.79|753.27|745.67|11
1654448820000|2022-06-05 17:07:00|753.36|745.76|754.01|746.41|754.05|746.45|753.35|745.75|21
1654448830000|2022-06-05 17:07:10|754.03|746.43|754.08|746.48|754.11|746.51|754.03|746.43|11
1654448840000|2022-06-05 17:07:20|754.06|746.46|754.07|746.47|754.08|746.48|754.06|746.46|4
1654448850000|2022-06-05 17:07:30|754.09|746.49|754.1|746.5|754.1|746.5|754.07|746.47|9
1654448860000|2022-06-05 17:07:40|754.31|746.71|754.1|746.5|754.32|746.72|754.09|746.49|17
1654448870000|2022-06-05 17:07:50|754.11|746.51|754.11|746.51|754.15|746.55|754.1|746.5|13
1654448880000|2022-06-05 17:08:00|754.1|746.5|754.28|746.68|754.28|746.68|753.97|746.37|20
1654448890000|2022-06-05 17:08:10|754.29|746.69|754.34|746.74|754.34|746.74|754.27|746.67|10
1654448900000|2022-06-05 17:08:20|754.35|746.75|754.98|747.38|754.98|747.38|754.35|746.75|14
1654448910000|2022-06-05 17:08:30|754.99|747.39|755.14|747.54|755.19|747.59|754.99|747.39|8
1654448920000|2022-06-05 17:08:40|755.12|747.52|754.95|747.35|755.14|747.54|754.93|747.33|11
1654448930000|2022-06-05 17:08:50|754.96|747.36|755|747.4|755|747.4|754.96|747.36|14
1654448940000|2022-06-05 17:09:00|755.03|747.43|754.26|746.66|755.03|747.43|754.26|746.66|23
1654448950000|2022-06-05 17:09:10|754.3|746.7|754.21|746.61|754.32|746.72|754.17|746.57|11
1654448960000|2022-06-05 17:09:20|754.22|746.62|754.25|746.65|754.86|747.26|754.21|746.61|21
1654448970000|2022-06-05 17:09:30|754.26|746.66|754.41|746.81|754.41|746.81|754.21|746.61|16
1654448980000|2022-06-05 17:09:40|754.33|746.73|754.78|747.18|754.78|747.18|754.33|746.73|11
1654448990000|2022-06-05 17:09:50|754.75|747.15|754.98|747.38|754.99|747.39|754.68|747.08|21
1654449000000|2022-06-05 17:10:00|755|747.4|754.36|746.76|755|747.4|754.36|746.76|23
1654449010000|2022-06-05 17:10:10|754.35|746.75|754.27|746.67|754.35|746.75|754.23|746.63|19
1654449020000|2022-06-05 17:10:20|754.28|746.68|754.28|746.68|754.28|746.68|754.24|746.64|8
1654449030000|2022-06-05 17:10:30|754.29|746.69|753.59|745.99|754.29|746.69|753.59|745.99|17
1654449040000|2022-06-05 17:10:40|753.62|746.02|754.21|746.61|754.21|746.61|753.6|746|18
1654449050000|2022-06-05 17:10:50|754.22|746.62|754.22|746.62|754.22|746.62|754.21|746.61|7
1654449060000|2022-06-05 17:11:00|754.23|746.63|754.25|746.65|754.25|746.65|754.2|746.6|12
1654449070000|2022-06-05 17:11:10|754.24|746.64|754.31|746.71|754.31|746.71|754.16|746.56|20
1654449080000|2022-06-05 17:11:20|754.29|746.69|754.27|746.67|754.3|746.7|754.24|746.64|7
1654449090000|2022-06-05 17:11:30|754.28|746.68|754.28|746.68|754.32|746.72|754.27|746.67|10
1654449100000|2022-06-05 17:11:40|754.32|746.72|754.28|746.68|754.32|746.72|754.28|746.68|6
1654449110000|2022-06-05 17:11:50|754.29|746.69|754.29|746.69|754.3|746.7|754.28|746.68|5
1654449120000|2022-06-05 17:12:00|754.3|746.7|754.35|746.75|754.35|746.75|754.3|746.7|6
1654449130000|2022-06-05 17:12:10|754.34|746.74|754.34|746.74|754.34|746.74|754.34|746.74|1
1654449140000|2022-06-05 17:12:20|754.33|746.73|754.35|746.75|754.35|746.75|754.33|746.73|5
1654449150000|2022-06-05 17:12:30|754.36|746.76|754.99|747.39|755.03|747.43|754.35|746.75|12
1654449160000|2022-06-05 17:12:40|754.94|747.34|755.09|747.49|755.09|747.49|754.94|747.34|19
1654449170000|2022-06-05 17:12:50|755.05|747.45|754.45|746.85|755.1|747.5|754.44|746.84|19
1654449180000|2022-06-05 17:13:00|754.43|746.83|754.85|747.25|754.95|747.35|754.43|746.83|17
1654449190000|2022-06-05 17:13:10|754.84|747.24|754.38|746.78|754.84|747.24|754.36|746.76|7
1654449200000|2022-06-05 17:13:20|754.37|746.77|754.4|746.8|754.41|746.81|754.37|746.77|14
1654449210000|2022-06-05 17:13:30|754.54|746.94|754.31|746.71|754.75|747.15|754.3|746.7|14
1654449220000|2022-06-05 17:13:40|754.3|746.7|754.34|746.74|754.34|746.74|754.3|746.7|6
1654449230000|2022-06-05 17:13:50|754.33|746.73|754.34|746.74|754.34|746.74|754.33|746.73|2
1654449240000|2022-06-05 17:14:00|754.33|746.73|754.36|746.76|754.51|746.91|754.33|746.73|10
1654449250000|2022-06-05 17:14:10|754.37|746.77|754.99|747.39|754.99|747.39|754.34|746.74|22
1654449260000|2022-06-05 17:14:20|755|747.4|755.61|748.01|755.61|748.01|755|747.4|12
1654449270000|2022-06-05 17:14:30|755.6|748|755.28|747.68|755.6|748|755.22|747.62|17
1654449280000|2022-06-05 17:14:40|755.29|747.69|755.28|747.68|755.29|747.69|755.27|747.67|8
1654449290000|2022-06-05 17:14:50|755.29|747.69|755.28|747.68|755.32|747.72|755.28|747.68|9
1654449300000|2022-06-05 17:15:00|755.29|747.69|755.26|747.66|755.31|747.71|755.26|747.66|12
1654449310000|2022-06-05 17:15:10|755.25|747.65|755.09|747.49|755.29|747.69|755.09|747.49|12
1654449320000|2022-06-05 17:15:20|755.02|747.42|754.41|746.81|755.02|747.42|754.41|746.81|15
1654449330000|2022-06-05 17:15:30|754.45|746.85|754.44|746.84|754.48|746.88|754.41|746.81|6
1654449340000|2022-06-05 17:15:40|754.48|746.88|754.34|746.74|754.48|746.88|754.34|746.74|11
1654449350000|2022-06-05 17:15:50|754.35|746.75|754.41|746.81|754.42|746.82|754.34|746.74|17
1654449360000|2022-06-05 17:16:00|754.39|746.79|754.31|746.71|754.41|746.81|754.27|746.67|12
1654449370000|2022-06-05 17:16:10|754.32|746.72|754.34|746.74|754.39|746.79|754.27|746.67|22
1654449380000|2022-06-05 17:16:20|754.33|746.73|754.3|746.7|754.34|746.74|754.29|746.69|6
1654449390000|2022-06-05 17:16:30|754.33|746.73|754.33|746.73|754.33|746.73|754.3|746.7|10
1654449400000|2022-06-05 17:16:40|754.32|746.72|754.33|746.73|754.34|746.74|754.31|746.71|14
1654449410000|2022-06-05 17:16:50|754.3|746.7|754.26|746.66|754.3|746.7|754.19|746.59|22
1654449420000|2022-06-05 17:17:00|754.21|746.61|754.32|746.72|754.34|746.74|754.21|746.61|16
1654449430000|2022-06-05 17:17:10|754.28|746.68|754.35|746.75|754.36|746.76|754.28|746.68|11
1654449440000|2022-06-05 17:17:20|754.34|746.74|754.95|747.35|754.99|747.39|754.34|746.74|25
1654449450000|2022-06-05 17:17:30|754.93|747.33|755|747.4|755.03|747.43|754.93|747.33|14
1654449460000|2022-06-05 17:17:40|755.03|747.43|755.01|747.41|755.04|747.44|754.97|747.37|7
1654449470000|2022-06-05 17:17:50|754.96|747.36|755.15|747.55|755.15|747.55|754.83|747.23|14
1654449480000|2022-06-05 17:18:00|755.13|747.53|755.55|747.95|755.55|747.95|755.13|747.53|13
1654449490000|2022-06-05 17:18:10|755.56|747.96|756.69|749.09|756.69|749.09|755.56|747.96|21
1654449500000|2022-06-05 17:18:20|756.68|749.08|756.23|748.63|756.68|749.08|756.2|748.6|17
1654449510000|2022-06-05 17:18:30|756.19|748.59|756.37|748.77|756.37|748.77|755.9|748.3|23
1654449520000|2022-06-05 17:18:40|756.46|748.86|756.78|749.18|756.78|749.18|756.44|748.84|14
1654449530000|2022-06-05 17:18:50|756.91|749.31|757.21|749.61|757.23|749.63|756.91|749.31|14
1654449540000|2022-06-05 17:19:00|757.22|749.62|757.23|749.63|757.51|749.91|757.1|749.5|26
1654449550000|2022-06-05 17:19:10|757.22|749.62|757.42|749.82|757.51|749.91|757.16|749.56|22
1654449560000|2022-06-05 17:19:20|757.45|749.85|757.71|750.11|757.71|750.11|757.42|749.82|14
1654449570000|2022-06-05 17:19:30|757.68|750.08|757.63|750.03|757.78|750.18|757.56|749.96|19
1654449580000|2022-06-05 17:19:40|757.66|750.06|757.57|749.97|757.7|750.1|757.49|749.89|14
1654449590000|2022-06-05 17:19:50|757.45|749.85|757.21|749.61|757.45|749.85|757.2|749.6|20
1654449600000|2022-06-05 17:20:00|757.2|749.6|756.39|748.79|757.21|749.61|756.38|748.78|18
1654449610000|2022-06-05 17:20:10|756.4|748.8|756.28|748.68|756.41|748.81|756.23|748.63|14
1654449620000|2022-06-05 17:20:20|756.29|748.69|756.27|748.67|756.32|748.72|756.26|748.66|19
1654449630000|2022-06-05 17:20:30|756.29|748.69|756.24|748.64|756.29|748.69|756.19|748.59|17
1654449640000|2022-06-05 17:20:40|756.23|748.63|756.2|748.6|756.24|748.64|756.2|748.6|17
1654449650000|2022-06-05 17:20:50|756.21|748.61|755.47|747.87|756.21|748.61|755.47|747.87|15
1654449660000|2022-06-05 17:21:00|755.52|747.92|755.97|748.37|756.01|748.41|755.29|747.69|23
1654449670000|2022-06-05 17:21:10|756.13|748.53|756.21|748.61|756.29|748.69|756.13|748.53|18
1654449680000|2022-06-05 17:21:20|756.17|748.57|755.51|747.91|756.17|748.57|755.46|747.86|18
1654449690000|2022-06-05 17:21:30|755.53|747.93|755.5|747.9|755.54|747.94|755.49|747.89|7
1654449700000|2022-06-05 17:21:40|755.49|747.89|755.44|747.84|755.49|747.89|755.44|747.84|14
1654449710000|2022-06-05 17:21:50|755.43|747.83|755.45|747.85|755.48|747.88|755.43|747.83|6
1654449720000|2022-06-05 17:22:00|755.46|747.86|755.83|748.23|755.93|748.33|755.45|747.85|14
1654449730000|2022-06-05 17:22:10|755.89|748.29|756.05|748.45|756.05|748.45|755.89|748.29|16
1654449740000|2022-06-05 17:22:20|756.06|748.46|756.84|749.24|756.84|749.24|756.06|748.46|21
1654449750000|2022-06-05 17:22:30|756.82|749.22|756.88|749.28|756.88|749.28|756.72|749.12|18
1654449760000|2022-06-05 17:22:40|756.9|749.3|756.83|749.23|757.06|749.46|756.83|749.23|12
1654449770000|2022-06-05 17:22:50|756.81|749.21|756.96|749.36|756.96|749.36|756.76|749.16|10
1654449780000|2022-06-05 17:23:00|756.83|749.23|756.84|749.24|756.99|749.39|753.39|745|22
1654449790000|2022-06-05 17:23:10|756.85|749.25|757.13|749.53|757.18|749.58|756.84|749.24|17
1654449800000|2022-06-05 17:23:20|757.11|749.51|758.12|750.52|758.12|750.52|757.11|749.51|19
1654449810000|2022-06-05 17:23:30|758.13|750.53|759.61|752.01|759.62|752.02|758.13|750.53|31
1654449820000|2022-06-05 17:23:40|759.73|752.13|759.88|752.28|759.88|752.28|759.61|752.01|20
1654449830000|2022-06-05 17:23:50|759.69|752.09|759.3|751.7|760.22|752.62|759.27|751.67|32
1654449840000|2022-06-05 17:24:00|759.33|751.73|759.83|752.23|759.83|752.23|759.23|751.63|23
1654449850000|2022-06-05 17:24:10|759.87|752.27|760.3|752.7|760.33|752.73|759.87|752.27|15
1654449860000|2022-06-05 17:24:20|760.34|752.74|761.32|753.72|761.52|753.92|760.34|752.74|29
1654449870000|2022-06-05 17:24:30|761.29|753.69|760.59|752.99|761.29|753.69|760.57|752.97|29
1654449880000|2022-06-05 17:24:40|760.38|752.78|760.43|752.83|760.43|752.83|760.36|752.76|14
1654449890000|2022-06-05 17:24:50|760.41|752.81|760.31|752.71|760.43|752.83|760.31|752.71|19
1654449900000|2022-06-05 17:25:00|760.32|752.72|760.17|752.57|760.35|752.75|759.74|752.14|26
1654449910000|2022-06-05 17:25:10|760.18|752.58|759.61|752.01|760.18|752.58|759.53|751.93|16
1654449920000|2022-06-05 17:25:20|759.53|751.93|759.94|752.34|759.94|752.34|759.5|751.9|22
1654449930000|2022-06-05 17:25:30|759.96|752.36|760.54|752.94|760.54|752.94|759.96|752.36|20
1654449940000|2022-06-05 17:25:40|760.55|752.95|760.32|752.72|760.55|752.95|760.31|752.71|15
1654449950000|2022-06-05 17:25:50|760.33|752.73|760.11|752.51|760.33|752.73|760.09|752.49|15
1654449960000|2022-06-05 17:26:00|760.13|752.53|760.11|752.51|760.14|752.54|760.1|752.5|16
1654449970000|2022-06-05 17:26:10|760.12|752.52|760.41|752.81|760.51|752.91|760.12|752.52|25
1654449980000|2022-06-05 17:26:20|760.4|752.8|760.88|753.28|760.91|753.31|760.38|752.78|23
1654449990000|2022-06-05 17:26:30|760.94|753.34|760.88|753.28|760.94|753.34|760.56|752.96|19
1654450000000|2022-06-05 17:26:40|760.89|753.29|761.37|753.77|761.37|753.77|760.88|753.28|17
1654450010000|2022-06-05 17:26:50|761.39|753.79|761.76|754.16|761.76|754.16|761.39|753.79|10
1654450020000|2022-06-05 17:27:00|761.75|754.15|761.42|753.82|761.75|754.15|761.37|753.77|9
1654450030000|2022-06-05 17:27:10|761.37|753.77|760.99|753.39|761.37|753.77|760.57|752.97|23
1654450040000|2022-06-05 17:27:20|761|753.4|761.07|753.47|761.18|753.58|760.99|753.39|23
1654450050000|2022-06-05 17:27:30|761.06|753.46|761.12|753.52|761.2|753.6|761.06|753.46|19
1654450060000|2022-06-05 17:27:40|761.13|753.53|761.78|754.18|761.81|754.21|761.12|753.52|23
1654450070000|2022-06-05 17:27:50|761.79|754.19|761.48|753.88|761.79|754.19|761.48|753.88|12
1654450080000|2022-06-05 17:28:00|761.49|753.89|761.54|753.94|761.58|753.98|761.34|753.74|13
1654450090000|2022-06-05 17:28:10|761.61|754.01|761.4|753.8|761.64|754.04|761.4|753.8|14
1654450100000|2022-06-05 17:28:20|761.41|753.81|761.38|753.78|761.41|753.81|761.38|753.78|16
1654450110000|2022-06-05 17:28:30|761.37|753.77|761.32|753.72|761.39|753.79|761.31|753.71|10
1654450120000|2022-06-05 17:28:40|761.24|753.64|761.27|753.67|761.3|753.7|761.15|753.55|23
1654450130000|2022-06-05 17:28:50|761.28|753.68|761.62|754.02|761.65|754.05|761.22|753.62|25
1654450140000|2022-06-05 17:29:00|761.63|754.03|761.43|753.83|761.63|754.03|761.39|753.79|21
1654450150000|2022-06-05 17:29:10|761.42|753.82|760.53|752.93|761.42|753.82|760.22|752.62|26
1654450160000|2022-06-05 17:29:20|760.51|752.91|760.36|752.76|760.51|752.91|760.35|752.75|17
1654450170000|2022-06-05 17:29:30|760.34|752.74|759.56|751.96|760.34|752.74|759.56|751.96|21
1654450180000|2022-06-05 17:29:40|759.52|751.92|759.87|752.27|759.99|752.39|759.45|751.85|22
1654450190000|2022-06-05 17:29:50|759.9|752.3|760.2|752.6|760.2|752.6|759.9|752.3|12
1654450200000|2022-06-05 17:30:00|760.18|752.58|759.43|751.83|760.21|752.61|759.42|751.82|14
1654450210000|2022-06-05 17:30:10|759.37|751.77|758.98|751.38|759.39|751.79|758.42|750.82|28
1654450220000|2022-06-05 17:30:20|758.94|751.34|759.17|751.57|759.18|751.58|758.94|751.34|15
1654450230000|2022-06-05 17:30:30|759.21|751.61|759.25|751.65|759.27|751.67|759.17|751.57|16
1654450240000|2022-06-05 17:30:40|759.24|751.64|759.35|751.75|759.57|751.97|759.24|751.64|26
1654450250000|2022-06-05 17:30:50|759.36|751.76|759.27|751.67|759.38|751.78|759.27|751.67|18
1654450260000|2022-06-05 17:31:00|759.28|751.68|760.35|752.75|760.35|752.75|759.28|751.68|29
1654450270000|2022-06-05 17:31:10|760.6|753|760.69|753.09|760.73|753.13|760.55|752.95|20
1654450280000|2022-06-05 17:31:20|760.7|753.1|761.22|753.62|761.24|753.64|760.7|753.1|25
1654450290000|2022-06-05 17:31:30|761.2|753.6|761.23|753.63|761.23|753.63|761.08|753.48|18
1654450300000|2022-06-05 17:31:40|761.24|753.64|761.31|753.71|761.33|753.73|761.24|753.64|15
1654450310000|2022-06-05 17:31:50|761.26|753.66|761.15|753.55|761.26|753.66|761.13|753.53|20
1654450320000|2022-06-05 17:32:00|761.14|753.54|760.44|752.84|761.15|753.55|760.44|752.84|20
1654450330000|2022-06-05 17:32:10|760.45|752.85|760.99|753.39|760.99|753.39|760.45|752.85|14
1654450340000|2022-06-05 17:32:20|761|753.4|761.35|753.75|761.35|753.75|761|753.4|19
1654450350000|2022-06-05 17:32:30|761.36|753.76|761.39|753.79|761.49|753.89|761.36|753.76|13
1654450360000|2022-06-05 17:32:40|761.4|753.8|761.33|753.73|761.79|754.19|761.33|753.73|24
1654450370000|2022-06-05 17:32:50|761.35|753.75|761.15|753.55|761.35|753.75|761.08|753.48|19
1654450380000|2022-06-05 17:33:00|761.14|753.54|760.44|752.84|761.15|753.55|760.42|752.82|11
1654450390000|2022-06-05 17:33:10|760.43|752.83|760.22|752.62|760.44|752.84|760.22|752.62|17
1654450400000|2022-06-05 17:33:20|760.19|752.59|759.97|752.37|760.19|752.59|759.33|751.73|21
1654450410000|2022-06-05 17:33:30|759.98|752.38|760.02|752.42|760.08|752.48|759.98|752.38|18
1654450420000|2022-06-05 17:33:40|760.01|752.41|760.09|752.49|760.09|752.49|759.99|752.39|18
1654450430000|2022-06-05 17:33:50|760.06|752.46|760.09|752.49|760.11|752.51|760.03|752.43|9
1654450440000|2022-06-05 17:34:00|760.11|752.51|760.03|752.43|760.14|752.54|760.03|752.43|13
1654450450000|2022-06-05 17:34:10|760.06|752.46|759.38|751.78|760.06|752.46|759.37|751.77|23
1654450460000|2022-06-05 17:34:20|759.41|751.81|759.28|751.68|759.41|751.81|759.25|751.65|18
1654450470000|2022-06-05 17:34:30|759.29|751.69|759.26|751.66|759.41|751.81|759.25|751.65|23
1654450480000|2022-06-05 17:34:40|759.3|751.7|759.17|751.57|759.32|751.72|759.12|751.52|21
1654450490000|2022-06-05 17:34:50|759.16|751.56|758.88|751.28|759.16|751.56|758.42|750.82|23
1654450500000|2022-06-05 17:35:00|758.9|751.3|759.69|752.09|759.69|752.09|758.79|751.19|20
1654450510000|2022-06-05 17:35:10|759.64|752.04|759.79|752.19|759.81|752.21|759.61|752.01|18
1654450520000|2022-06-05 17:35:20|759.81|752.21|760.13|752.53|760.13|752.53|759.71|752.11|19
1654450530000|2022-06-05 17:35:30|760.12|752.52|759.97|752.37|760.12|752.52|759.92|752.32|17
1654450540000|2022-06-05 17:35:40|759.94|752.34|760.01|752.41|760.08|752.48|759.83|752.23|10
1654450550000|2022-06-05 17:35:50|760|752.4|760|752.4|760|752.4|759.99|752.39|7
1654450560000|2022-06-05 17:36:00|760.01|752.41|759.29|751.69|760.01|752.41|759.29|751.69|8
1654450570000|2022-06-05 17:36:10|759.28|751.68|759.35|751.75|759.62|752.02|759.23|751.63|24
1654450580000|2022-06-05 17:36:20|759.32|751.72|759.3|751.7|759.32|751.72|759.22|751.62|20
1654450590000|2022-06-05 17:36:30|759.31|751.71|759.3|751.7|759.31|751.71|759.3|751.7|2
1654450600000|2022-06-05 17:36:40|759.32|751.72|759.22|751.62|759.34|751.74|759.22|751.62|11
1654450610000|2022-06-05 17:36:50|759.23|751.63|759.74|752.14|759.74|752.14|759.23|751.63|18
1654450620000|2022-06-05 17:37:00|759.75|752.15|759.34|751.74|759.75|752.15|759.34|751.74|13
1654450630000|2022-06-05 17:37:10|759.35|751.75|759.3|751.7|759.88|752.28|759.3|751.7|26
1654450640000|2022-06-05 17:37:20|759.22|751.62|759.95|752.35|760.02|752.42|759.22|751.62|23
1654450650000|2022-06-05 17:37:30|759.96|752.36|760|752.4|760|752.4|759.59|751.99|7
1654450660000|2022-06-05 17:37:40|759.95|752.35|759.97|752.37|760|752.4|759.95|752.35|7
1654450670000|2022-06-05 17:37:50|760|752.4|759.97|752.37|760|752.4|759.96|752.36|3
1654450680000|2022-06-05 17:38:00|760.02|752.42|760.33|752.73|760.33|752.73|760.02|752.42|9
1654450690000|2022-06-05 17:38:10|760.4|752.8|761.31|753.71|761.31|753.71|760.17|752.57|28
1654450700000|2022-06-05 17:38:20|761.32|753.72|761.11|753.51|761.32|753.72|760.98|753.38|20
1654450710000|2022-06-05 17:38:30|761.09|753.49|761.02|753.42|761.09|753.49|760.98|753.38|14
1654450720000|2022-06-05 17:38:40|761.03|753.43|761.19|753.59|761.5|753.9|761.03|753.43|26
1654450730000|2022-06-05 17:38:50|761.17|753.57|761.72|754.12|761.72|754.12|761.14|753.54|22
1654450740000|2022-06-05 17:39:00|761.75|754.15|761.56|753.96|761.75|754.15|761.31|753.71|26
1654450750000|2022-06-05 17:39:10|761.57|753.97|761.38|753.78|761.67|754.07|761.37|753.77|24
1654450760000|2022-06-05 17:39:20|761.39|753.79|761.36|753.76|761.39|753.79|761.35|753.75|11
1654450770000|2022-06-05 17:39:30|761.35|753.75|761.37|753.77|761.37|753.77|761.35|753.75|3
1654450780000|2022-06-05 17:39:40|761.36|753.76|761.35|753.75|761.38|753.78|761.35|753.75|10
1654450790000|2022-06-05 17:39:50|761.61|754.01|761.72|754.12|761.95|754.35|761.61|754.01|22
1654450800000|2022-06-05 17:40:00|761.71|754.11|762.6|755|762.6|755|761.71|754.11|29
1654450810000|2022-06-05 17:40:10|762.61|755.01|762.77|755.17|762.77|755.17|762.4|754.8|14
1654450820000|2022-06-05 17:40:20|762.76|755.16|762.28|754.68|762.79|755.19|762.28|754.68|32
1654450830000|2022-06-05 17:40:30|762.29|754.69|762.27|754.67|762.34|754.74|762.25|754.65|25
1654450840000|2022-06-05 17:40:40|762.28|754.68|761.51|753.91|762.3|754.7|761.51|753.91|13
1654450850000|2022-06-05 17:40:50|761.52|753.92|762.12|754.52|762.12|754.52|761.5|753.9|14
1654450860000|2022-06-05 17:41:00|762.17|754.57|762.14|754.54|762.18|754.58|762.12|754.52|12
1654450870000|2022-06-05 17:41:10|762.18|754.58|762.79|755.19|762.87|755.27|762.18|754.58|26
1654450880000|2022-06-05 17:41:20|762.77|755.17|764.11|756.51|764.43|756.83|762.77|755.17|24
1654450890000|2022-06-05 17:41:30|764.08|756.48|763.94|756.34|764.09|756.49|763.9|756.3|9
1654450900000|2022-06-05 17:41:40|763.95|756.35|763.41|755.81|763.96|756.36|763.4|755.8|19
1654450910000|2022-06-05 17:41:50|763.42|755.82|763.59|755.99|763.59|755.99|763.26|755.66|20
1654450920000|2022-06-05 17:42:00|763.63|756.03|764.13|756.53|764.13|756.53|763.61|756.01|25
1654450930000|2022-06-05 17:42:10|764.11|756.51|764.09|756.49|764.12|756.52|764.05|756.45|24
1654450940000|2022-06-05 17:42:20|764.1|756.5|764.07|756.47|764.1|756.5|763.93|756.33|17
1654450950000|2022-06-05 17:42:30|764|756.4|763.4|755.8|764|756.4|763.34|755.74|26
1654450960000|2022-06-05 17:42:40|763.39|755.79|763.38|755.78|763.39|755.79|763.38|755.78|2
1654450970000|2022-06-05 17:42:50|763.39|755.79|763.36|755.76|763.39|755.79|763.35|755.75|8
1654450980000|2022-06-05 17:43:00|763.35|755.75|762.6|755|763.35|755.75|762.53|754.93|27
1654450990000|2022-06-05 17:43:10|762.59|754.99|763.07|755.47|763.1|755.5|762.57|754.97|20
1654451000000|2022-06-05 17:43:20|763.06|755.46|763.18|755.58|763.18|755.58|763.02|755.42|22
1654451010000|2022-06-05 17:43:30|763.19|755.59|763.09|755.49|763.19|755.59|762.97|755.37|17
1654451020000|2022-06-05 17:43:40|763.08|755.48|763.17|755.57|763.19|755.59|763.07|755.47|20
1654451030000|2022-06-05 17:43:50|763.19|755.59|763.21|755.61|763.21|755.61|763.15|755.55|6
1654451040000|2022-06-05 17:44:00|763.23|755.63|763.25|755.65|763.29|755.69|763.23|755.63|7
1654451050000|2022-06-05 17:44:10|763.24|755.64|763.22|755.62|763.24|755.64|763.19|755.59|6
1654451060000|2022-06-05 17:44:20|763.23|755.63|763.13|755.53|763.23|755.63|763.11|755.51|13
1654451070000|2022-06-05 17:44:30|763.12|755.52|763.22|755.62|763.22|755.62|763.11|755.51|11
1654451080000|2022-06-05 17:44:40|763.21|755.61|763.19|755.59|763.22|755.62|763.15|755.55|9
1654451090000|2022-06-05 17:44:50|763.22|755.62|763.19|755.59|763.22|755.62|763.19|755.59|4
1654451100000|2022-06-05 17:45:00|763.21|755.61|763.86|756.26|763.93|756.33|763.2|755.6|18
1654451110000|2022-06-05 17:45:10|763.88|756.28|764.05|756.45|764.05|756.45|763.86|756.26|13
1654451120000|2022-06-05 17:45:20|763.98|756.38|763.41|755.81|764.07|756.47|763.41|755.81|14
1654451130000|2022-06-05 17:45:30|763.43|755.83|764.03|756.43|764.03|756.43|763.36|755.76|21
1654451140000|2022-06-05 17:45:40|764.04|756.44|764.18|756.58|764.47|756.87|764.04|756.44|16
1654451150000|2022-06-05 17:45:50|764.32|756.72|764.73|757.13|764.93|757.33|764.28|756.68|14
1654451160000|2022-06-05 17:46:00|764.79|757.19|764.99|757.39|765.01|757.41|764.79|757.19|14
1654451170000|2022-06-05 17:46:10|764.94|757.34|765.03|757.43|765.03|757.43|764.94|757.34|7
1654451180000|2022-06-05 17:46:20|765|757.4|765.99|758.39|766.08|758.48|765|757.4|28
1654451190000|2022-06-05 17:46:30|766.02|758.42|765.98|758.38|766.05|758.45|765.7|758.1|28
1654451200000|2022-06-05 17:46:40|765.92|758.32|766.09|758.49|766.11|758.51|765.92|758.32|9
1654451210000|2022-06-05 17:46:50|766.05|758.45|766.04|758.44|766.13|758.53|765.96|758.36|17
1654451220000|2022-06-05 17:47:00|766.05|758.45|766.08|758.48|766.34|758.74|766.04|758.44|27
1654451230000|2022-06-05 17:47:10|766.09|758.49|766.09|758.49|766.09|758.49|766.09|758.49|1
1654451240000|2022-06-05 17:47:20|766.11|758.51|766.03|758.43|766.15|758.55|766|758.4|17
1654451250000|2022-06-05 17:47:30|765.99|758.39|765.99|758.39|766.07|758.47|765.98|758.38|20
1654451260000|2022-06-05 17:47:40|766.03|758.43|765.37|757.77|766.08|758.48|765.36|757.76|13
1654451270000|2022-06-05 17:47:50|765.38|757.78|765.44|757.84|765.44|757.84|761.93|754.24|14
1654451280000|2022-06-05 17:48:00|765.45|757.85|765.41|757.81|765.45|757.85|765.37|757.77|8
1654451290000|2022-06-05 17:48:10|765.42|757.82|765.9|758.3|765.9|758.3|765.41|757.81|13
1654451300000|2022-06-05 17:48:20|765.91|758.31|765.99|758.39|766.08|758.48|765.91|758.31|22
1654451310000|2022-06-05 17:48:30|766.01|758.41|766.01|758.41|766.06|758.46|765.94|758.34|11
1654451320000|2022-06-05 17:48:40|766.02|758.42|765.53|757.93|766.19|758.59|765.53|757.93|14
1654451330000|2022-06-05 17:48:50|765.52|757.92|765.5|757.9|765.52|757.92|765.22|757.62|17
1654451340000|2022-06-05 17:49:00|765.48|757.88|765.09|757.49|765.48|757.88|764.53|756.93|21
1654451350000|2022-06-05 17:49:10|765.15|757.55|764.42|756.82|765.15|757.55|764.42|756.82|18
1654451360000|2022-06-05 17:49:20|764.4|756.8|763.55|755.95|764.41|756.81|763.5|755.9|23
1654451370000|2022-06-05 17:49:30|763.54|755.94|764.25|756.65|764.29|756.69|763.54|755.94|22
1654451380000|2022-06-05 17:49:40|764.27|756.67|764.99|757.39|765|757.4|764.2|756.6|20
1654451390000|2022-06-05 17:49:50|765|757.4|764.46|756.86|765.03|757.43|764.41|756.81|23
1654451400000|2022-06-05 17:50:00|764.47|756.87|764.98|757.38|765|757.4|764.47|756.87|11
1654451410000|2022-06-05 17:50:10|764.97|757.37|765.08|757.48|765.08|757.48|764.97|757.37|9
1654451420000|2022-06-05 17:50:20|765.06|757.46|765.3|757.7|765.37|757.77|764.46|756.86|21
1654451430000|2022-06-05 17:50:30|765.29|757.69|765.07|757.47|765.29|757.69|764.95|757.35|19
1654451440000|2022-06-05 17:50:40|765.3|757.7|765.44|757.84|765.44|757.84|765.25|757.65|13
1654451450000|2022-06-05 17:50:50|765.36|757.76|765.31|757.71|765.38|757.78|765.3|757.7|13
1654451460000|2022-06-05 17:51:00|765.3|757.7|765.34|757.74|765.36|757.76|765.3|757.7|13
1654451470000|2022-06-05 17:51:10|765.35|757.75|765.26|757.66|765.35|757.75|765.25|757.65|13
1654451480000|2022-06-05 17:51:20|765.27|757.67|765.23|757.63|765.28|757.68|765.19|757.59|15
1654451490000|2022-06-05 17:51:30|765.22|757.62|765.21|757.61|765.58|757.98|765.21|757.61|19
1654451500000|2022-06-05 17:51:40|765.22|757.62|765.22|757.62|765.22|757.62|765.22|757.62|1
1654451510000|2022-06-05 17:51:50|765.23|757.63|765.25|757.65|765.28|757.68|765.23|757.63|7
1654451520000|2022-06-05 17:52:00|765.23|757.63|765.11|757.51|765.23|757.63|765.08|757.48|11
1654451530000|2022-06-05 17:52:10|765.15|757.55|765.07|757.47|765.15|757.55|765.07|757.47|4
1654451540000|2022-06-05 17:52:20|765.08|757.48|765.1|757.5|765.14|757.54|765.08|757.48|6
1654451550000|2022-06-05 17:52:30|765.09|757.49|765.09|757.49|765.11|757.51|765.08|757.48|16
1654451560000|2022-06-05 17:52:40|765.03|757.43|765.04|757.44|765.08|757.48|765.02|757.42|15
1654451570000|2022-06-05 17:52:50|765.02|757.42|765.29|757.69|765.3|757.7|765.02|757.42|16
1654451580000|2022-06-05 17:53:00|765.3|757.7|764.47|756.87|765.3|757.7|764.47|756.87|21
1654451590000|2022-06-05 17:53:10|764.5|756.9|764.15|756.55|764.5|756.9|764.15|756.55|21
1654451600000|2022-06-05 17:53:20|764.16|756.56|764.15|756.55|764.2|756.6|764.15|756.55|9
1654451610000|2022-06-05 17:53:30|764.16|756.56|764.25|756.65|764.25|756.65|764.09|756.49|11
1654451620000|2022-06-05 17:53:40|764.26|756.66|764.16|756.56|764.26|756.66|764.15|756.55|21
1654451630000|2022-06-05 17:53:50|764.13|756.53|764.08|756.48|764.13|756.53|764.06|756.46|16
1654451640000|2022-06-05 17:54:00|764.07|756.47|763.56|755.96|764.1|756.5|763.35|755.75|28
1654451650000|2022-06-05 17:54:10|763.57|755.97|762.45|754.85|763.57|755.97|762.41|754.81|25
1654451660000|2022-06-05 17:54:20|762.38|754.78|762.29|754.69|762.38|754.78|762.2|754.6|26
1654451670000|2022-06-05 17:54:30|762.3|754.7|762.31|754.71|762.32|754.72|762.27|754.67|13
1654451680000|2022-06-05 17:54:40|762.36|754.76|762.38|754.78|762.42|754.82|762.32|754.72|8
1654451690000|2022-06-05 17:54:50|762.37|754.77|762.19|754.59|762.37|754.77|762.15|754.55|18
1654451700000|2022-06-05 17:55:00|762.18|754.58|762.71|755.11|762.71|755.11|762.16|754.56|21
1654451710000|2022-06-05 17:55:10|762.87|755.27|763.05|755.45|763.05|755.45|762.86|755.26|15
1654451720000|2022-06-05 17:55:20|763.04|755.44|762.79|755.19|763.06|755.46|762.34|754.74|24
1654451730000|2022-06-05 17:55:30|762.81|755.21|763.01|755.41|763.02|755.42|762.54|754.94|25
1654451740000|2022-06-05 17:55:40|763.04|755.44|763.02|755.42|763.06|755.46|763|755.4|12
1654451750000|2022-06-05 17:55:50|763.03|755.43|763.02|755.42|763.08|755.48|763|755.4|13
1654451760000|2022-06-05 17:56:00|763.03|755.43|762.92|755.32|763.03|755.43|762.51|754.91|13
1654451770000|2022-06-05 17:56:10|762.95|755.35|762.3|754.7|762.95|755.35|762.28|754.68|23
1654451780000|2022-06-05 17:56:20|762.31|754.71|762.34|754.74|762.34|754.74|762.23|754.63|17
1654451790000|2022-06-05 17:56:30|762.38|754.78|762.22|754.62|762.38|754.78|762.21|754.61|17
1654451800000|2022-06-05 17:56:40|762.21|754.61|762.66|755.06|762.66|755.06|762.17|754.57|22
1654451810000|2022-06-05 17:56:50|762.62|755.02|762.62|755.02|762.7|755.1|762.62|755.02|10
1654451820000|2022-06-05 17:57:00|762.61|755.01|763.01|755.41|763.01|755.41|762.61|755.01|17
1654451830000|2022-06-05 17:57:10|763.02|755.42|763.13|755.53|763.14|755.54|763|755.4|12
1654451840000|2022-06-05 17:57:20|763.03|755.43|762.49|754.89|763.03|755.43|762.48|754.88|20
1654451850000|2022-06-05 17:57:30|762.5|754.9|762.78|755.18|762.79|755.19|762.5|754.9|12
1654451860000|2022-06-05 17:57:40|762.75|755.15|762.77|755.17|762.79|755.19|762.69|755.09|12
1654451870000|2022-06-05 17:57:50|762.78|755.18|762.85|755.25|762.88|755.28|762.76|755.16|13
1654451880000|2022-06-05 17:58:00|762.88|755.28|762.59|754.99|762.93|755.33|762.59|754.99|13
1654451890000|2022-06-05 17:58:10|762.61|755.01|762.98|755.38|763|755.4|762.61|755.01|15
1654451900000|2022-06-05 17:58:20|762.97|755.37|762.94|755.34|763.07|755.47|762.94|755.34|16
1654451910000|2022-06-05 17:58:30|762.92|755.32|762.9|755.3|762.95|755.35|762.89|755.29|8
1654451920000|2022-06-05 17:58:40|762.91|755.31|762.95|755.35|762.99|755.39|762.91|755.31|12
1654451930000|2022-06-05 17:58:50|762.96|755.36|762.93|755.33|762.96|755.36|762.92|755.32|12
1654451940000|2022-06-05 17:59:00|762.89|755.29|763|755.4|763.01|755.41|762.88|755.28|16
1654451950000|2022-06-05 17:59:10|762.99|755.39|762.98|755.38|762.99|755.39|762.96|755.36|8
1654451960000|2022-06-05 17:59:20|762.99|755.39|762.98|755.38|762.99|755.39|762.98|755.38|2
1654451970000|2022-06-05 17:59:30|762.99|755.39|763.01|755.41|763.02|755.42|762.98|755.38|7
1654451980000|2022-06-05 17:59:40|763.02|755.42|762.92|755.32|763.02|755.42|762.92|755.32|6
1654451990000|2022-06-05 17:59:50|762.87|755.27|762.38|754.78|762.87|755.27|762.36|754.76|10
1654452000000|2022-06-05 18:00:00|762.25|754.65|762.91|755.31|763.14|755.54|762.25|754.65|24
1654452010000|2022-06-05 18:00:10|762.94|755.34|763.25|755.65|763.25|755.65|762.92|755.32|17
1654452020000|2022-06-05 18:00:20|763.18|755.58|763.56|755.96|763.59|755.99|763.18|755.58|25
1654452030000|2022-06-05 18:00:30|763.54|755.94|764.13|756.53|764.13|756.53|763.49|755.89|23
1654452040000|2022-06-05 18:00:40|764.14|756.54|763.86|756.26|764.14|756.54|763.74|756.14|18
1654452050000|2022-06-05 18:00:50|763.87|756.27|763.73|756.13|763.89|756.29|763.68|756.08|19
1654452060000|2022-06-05 18:01:00|763.72|756.12|763.87|756.27|763.9|756.3|763.67|756.07|19
1654452070000|2022-06-05 18:01:10|763.86|756.26|764.12|756.52|764.16|756.56|763.86|756.26|18
1654452080000|2022-06-05 18:01:20|764.14|756.54|764.14|756.54|764.26|756.66|764.11|756.51|14
1654452090000|2022-06-05 18:01:30|764.15|756.55|764.15|756.55|764.15|756.55|764.14|756.54|3
1654452100000|2022-06-05 18:01:40|764.14|756.54|764.15|756.55|764.15|756.55|764.13|756.53|13
1654452110000|2022-06-05 18:01:50|764.14|756.54|764.2|756.6|764.28|756.68|764.14|756.54|20
1654452120000|2022-06-05 18:02:00|764.21|756.61|764.15|756.55|764.22|756.62|764.13|756.53|18
1654452130000|2022-06-05 18:02:10|764.21|756.61|764.15|756.55|764.21|756.61|763.97|756.37|14
1654452140000|2022-06-05 18:02:20|764.21|756.61|764.16|756.56|764.21|756.61|764.15|756.55|3
1654452150000|2022-06-05 18:02:30|764.21|756.61|764.26|756.66|764.27|756.67|764.21|756.61|5
1654452160000|2022-06-05 18:02:40|764.25|756.65|764.7|757.1|764.7|757.1|764.25|756.65|19
1654452170000|2022-06-05 18:02:50|764.67|757.07|764.73|757.13|764.9|757.3|764.6|757|25
1654452180000|2022-06-05 18:03:00|764.74|757.14|764.41|756.81|764.76|757.16|764.4|756.8|20
1654452190000|2022-06-05 18:03:10|764.4|756.8|764.2|756.6|764.42|756.82|764.13|756.53|17
1654452200000|2022-06-05 18:03:20|764.11|756.51|764.08|756.48|764.13|756.53|764.06|756.46|14
1654452210000|2022-06-05 18:03:30|763.99|756.39|764.11|756.51|764.12|756.52|763.99|756.39|19
1654452220000|2022-06-05 18:03:40|764.09|756.49|764.2|756.6|764.22|756.62|764.08|756.48|16
1654452230000|2022-06-05 18:03:50|764.21|756.61|764.2|756.6|764.23|756.63|764.2|756.6|13
1654452240000|2022-06-05 18:04:00|764.23|756.63|764.16|756.56|764.24|756.64|764.16|756.56|6
1654452250000|2022-06-05 18:04:10|764.15|756.55|763.52|755.92|764.18|756.58|763.47|755.87|28
1654452260000|2022-06-05 18:04:20|763.51|755.91|763.29|755.69|763.65|756.05|763.29|755.69|17
1654452270000|2022-06-05 18:04:30|763.33|755.73|763.3|755.7|763.33|755.73|763.28|755.68|9
1654452280000|2022-06-05 18:04:40|763.31|755.71|763.3|755.7|763.31|755.71|763.29|755.69|4
1654452290000|2022-06-05 18:04:50|763.29|755.69|763.22|755.62|763.44|755.84|763.12|755.52|20
1654452300000|2022-06-05 18:05:00|763.25|755.65|763.35|755.75|763.35|755.75|763.25|755.65|15
1654452310000|2022-06-05 18:05:10|763.34|755.74|763.39|755.79|763.41|755.81|763.34|755.74|15
1654452320000|2022-06-05 18:05:20|763.38|755.78|763.39|755.79|763.41|755.81|763.37|755.77|13
1654452330000|2022-06-05 18:05:30|763.38|755.78|763.32|755.72|763.39|755.79|763.31|755.71|9
1654452340000|2022-06-05 18:05:40|763.33|755.73|763.26|755.66|763.33|755.73|763.25|755.65|6
1654452350000|2022-06-05 18:05:50|763.28|755.68|763.26|755.66|763.28|755.68|763.25|755.65|8
1654452360000|2022-06-05 18:06:00|763.29|755.69|763.25|755.65|763.31|755.71|763.24|755.64|10
1654452370000|2022-06-05 18:06:10|763.23|755.63|763.3|755.7|763.32|755.72|763.23|755.63|10
1654452380000|2022-06-05 18:06:20|763.32|755.72|763.29|755.69|763.32|755.72|763.28|755.68|6
1654452390000|2022-06-05 18:06:30|763.28|755.68|763.4|755.8|763.41|755.81|763.06|755.46|8
1654452400000|2022-06-05 18:06:40|763.38|755.78|763.48|755.88|763.48|755.88|763.38|755.78|4
1654452410000|2022-06-05 18:06:50|763.47|755.87|763.48|755.88|763.49|755.89|763.46|755.86|5
1654452420000|2022-06-05 18:07:00|763.49|755.89|763.49|755.89|763.5|755.9|763.47|755.87|11
1654452430000|2022-06-05 18:07:10|763.5|755.9|763.49|755.89|763.51|755.91|763.49|755.89|10
1654452440000|2022-06-05 18:07:20|763.5|755.9|763.39|755.79|763.5|755.9|763.3|755.7|11
1654452450000|2022-06-05 18:07:30|763.4|755.8|763.27|755.67|763.4|755.8|763.26|755.66|12
1654452460000|2022-06-05 18:07:40|763.28|755.68|762.85|755.25|763.28|755.68|762.84|755.24|10
1654452470000|2022-06-05 18:07:50|762.72|755.12|762.55|754.95|762.72|755.12|762.54|754.94|10
1654452480000|2022-06-05 18:08:00|762.48|754.88|761.98|754.38|762.48|754.88|761.79|754.19|15
1654452490000|2022-06-05 18:08:10|761.79|754.19|761.73|754.13|761.96|754.36|761.68|754.08|20
1654452500000|2022-06-05 18:08:20|761.72|754.12|762.17|754.57|762.17|754.57|761.7|754.1|13
1654452510000|2022-06-05 18:08:30|762.18|754.58|761.46|753.86|762.19|754.59|761.45|753.85|25
1654452520000|2022-06-05 18:08:40|761.45|753.85|761.45|753.85|761.48|753.88|761.43|753.83|17
1654452530000|2022-06-05 18:08:50|761.44|753.84|761.54|753.94|762.1|754.5|761.44|753.84|27
1654452540000|2022-06-05 18:09:00|761.53|753.93|761.91|754.31|761.95|754.35|761.5|753.9|15
1654452550000|2022-06-05 18:09:10|761.9|754.3|761.93|754.33|762.01|754.41|761.9|754.3|20
1654452560000|2022-06-05 18:09:20|761.73|754.13|761.2|753.6|761.73|754.13|761.2|753.6|29
1654452570000|2022-06-05 18:09:30|761.19|753.59|761.2|753.6|761.24|753.64|761.18|753.58|16
1654452580000|2022-06-05 18:09:40|761.22|753.62|761.18|753.58|761.22|753.62|761.1|753.5|11
1654452590000|2022-06-05 18:09:50|761.17|753.57|761.19|753.59|761.2|753.6|761.13|753.53|14
1654452600000|2022-06-05 18:10:00|761.17|753.57|761.17|753.57|761.2|753.6|761.15|753.55|16
1654452610000|2022-06-05 18:10:10|761.16|753.56|761.15|753.55|761.16|753.56|761.14|753.54|6
1654452620000|2022-06-05 18:10:20|761.17|753.57|760.76|753.16|761.19|753.59|760.76|753.16|9
1654452630000|2022-06-05 18:10:30|760.7|753.1|760.72|753.12|760.72|753.12|760.62|753.02|18
1654452640000|2022-06-05 18:10:40|760.69|753.09|761.1|753.5|761.14|753.54|760.69|753.09|21
1654452650000|2022-06-05 18:10:50|761.09|753.49|761.11|753.51|761.25|753.65|761.09|753.49|16
1654452660000|2022-06-05 18:11:00|761.1|753.5|760.97|753.37|761.18|753.58|760.97|753.37|11
1654452670000|2022-06-05 18:11:10|760.94|753.34|760.31|752.71|760.94|753.34|760.27|752.67|27
1654452680000|2022-06-05 18:11:20|760.17|752.57|760.3|752.7|760.31|752.71|760.13|752.53|22
1654452690000|2022-06-05 18:11:30|760.32|752.72|760.3|752.7|760.34|752.74|760.3|752.7|14
1654452700000|2022-06-05 18:11:40|760.31|752.71|760.31|752.71|760.33|752.73|760.31|752.71|7
1654452710000|2022-06-05 18:11:50|760.32|752.72|760.36|752.76|760.43|752.83|760.32|752.72|16
1654452720000|2022-06-05 18:12:00|760.35|752.75|760.29|752.69|760.35|752.75|760.29|752.69|11
1654452730000|2022-06-05 18:12:10|760.3|752.7|760.94|753.34|760.97|753.37|760.3|752.7|14
1654452740000|2022-06-05 18:12:20|760.95|753.35|761.07|753.47|761.07|753.47|760.95|753.35|15
1654452750000|2022-06-05 18:12:30|761.08|753.48|761.21|753.61|761.27|753.67|761.05|753.45|17
1654452760000|2022-06-05 18:12:40|761.22|753.62|760.94|753.34|761.22|753.62|760.93|753.33|19
1654452770000|2022-06-05 18:12:50|760.93|753.33|760.98|753.38|761.05|753.45|760.93|753.33|16
1654452780000|2022-06-05 18:13:00|760.99|753.39|761.18|753.58|761.19|753.59|760.94|753.34|17
1654452790000|2022-06-05 18:13:10|761.2|753.6|761.69|754.09|761.69|754.09|761.14|753.54|23
1654452800000|2022-06-05 18:13:20|762.23|754.63|762.69|755.09|762.74|755.14|762.23|754.63|18
1654452810000|2022-06-05 18:13:30|762.66|755.06|762.67|755.07|762.7|755.1|762.66|755.06|11
1654452820000|2022-06-05 18:13:40|762.7|755.1|762.23|754.63|762.74|755.14|762.22|754.62|22
1654452830000|2022-06-05 18:13:50|762.24|754.64|762.29|754.69|762.29|754.69|762.17|754.57|11
1654452840000|2022-06-05 18:14:00|762.27|754.67|762.37|754.77|762.79|755.19|762.27|754.67|26
1654452850000|2022-06-05 18:14:10|762.38|754.78|762.35|754.75|762.41|754.81|762.34|754.74|12
1654452860000|2022-06-05 18:14:20|762.31|754.71|762.15|754.55|762.31|754.71|762.15|754.55|19
1654452870000|2022-06-05 18:14:30|762.16|754.56|761.87|754.27|762.16|754.56|761.87|754.27|11
1654452880000|2022-06-05 18:14:40|761.83|754.23|761.33|753.73|761.83|754.23|761.33|753.73|15
1654452890000|2022-06-05 18:14:50|761.39|753.79|761.38|753.78|761.4|753.8|761.35|753.75|15
1654452900000|2022-06-05 18:15:00|761.39|753.79|761.34|753.74|761.47|753.87|761.28|753.68|19
1654452910000|2022-06-05 18:15:10|761.29|753.69|761.3|753.7|761.32|753.72|761.25|753.65|11
1654452920000|2022-06-05 18:15:20|761.25|753.65|760.7|753.1|761.26|753.66|760.7|753.1|20
1654452930000|2022-06-05 18:15:30|760.69|753.09|760.62|753.02|760.69|753.09|760.56|752.96|8
1654452940000|2022-06-05 18:15:40|760.61|753.01|761.17|753.57|761.17|753.57|760.61|753.01|10
1654452950000|2022-06-05 18:15:50|761.18|753.58|761.23|753.63|761.23|753.63|761.17|753.57|15
1654452960000|2022-06-05 18:16:00|761.22|753.62|761.21|753.61|761.26|753.66|761.17|753.57|15
1654452970000|2022-06-05 18:16:10|761.23|753.63|761.9|754.3|761.9|754.3|761.22|753.62|20
1654452980000|2022-06-05 18:16:20|761.93|754.33|761.78|754.18|761.93|754.33|761.69|754.09|25
1654452990000|2022-06-05 18:16:30|761.8|754.2|761.85|754.25|761.85|754.25|761.79|754.19|10
1654453000000|2022-06-05 18:16:40|761.86|754.26|761.98|754.38|761.98|754.38|761.79|754.19|10
1654453010000|2022-06-05 18:16:50|761.96|754.36|761.99|754.39|761.99|754.39|761.88|754.28|14
1654453020000|2022-06-05 18:17:00|761.95|754.35|761.96|754.36|762.12|754.52|761.95|754.35|6
1654453030000|2022-06-05 18:17:10|761.98|754.38|761.85|754.25|761.98|754.38|761.79|754.19|16
1654453040000|2022-06-05 18:17:20|761.87|754.27|761.84|754.24|761.87|754.27|761.81|754.21|24
1654453050000|2022-06-05 18:17:30|761.87|754.27|761.87|754.27|761.92|754.32|761.85|754.25|12
1654453060000|2022-06-05 18:17:40|761.81|754.21|761.99|754.39|762.01|754.41|761.8|754.2|13
1654453070000|2022-06-05 18:17:50|761.98|754.38|762|754.4|762|754.4|761.98|754.38|5
1654453080000|2022-06-05 18:18:00|761.99|754.39|762.19|754.59|762.19|754.59|761.98|754.38|23
1654453090000|2022-06-05 18:18:10|762.2|754.6|762.28|754.68|762.31|754.71|762.16|754.56|17
1654453100000|2022-06-05 18:18:20|762.3|754.7|762.31|754.71|762.38|754.78|762.26|754.66|16
1654453110000|2022-06-05 18:18:30|762.25|754.65|762.34|754.74|762.34|754.74|762.25|754.65|11
1654453120000|2022-06-05 18:18:40|762.35|754.75|762.66|755.06|762.68|755.08|762.33|754.73|9
1654453130000|2022-06-05 18:18:50|762.67|755.07|762.78|755.18|762.78|755.18|762.64|755.04|19
1654453140000|2022-06-05 18:19:00|762.79|755.19|762.83|755.23|762.88|755.28|762.78|755.18|18
1654453150000|2022-06-05 18:19:10|762.84|755.24|762.89|755.29|762.9|755.3|762.84|755.24|10
1654453160000|2022-06-05 18:19:20|762.87|755.27|762.99|755.39|763.14|755.54|762.86|755.26|17
1654453170000|2022-06-05 18:19:30|763.02|755.42|762.61|755.01|763.13|755.53|762.61|755.01|21
1654453180000|2022-06-05 18:19:40|762.62|755.02|762.45|754.85|762.62|755.02|762.38|754.78|17
1654453190000|2022-06-05 18:19:50|762.46|754.86|762.5|754.9|762.72|755.12|762.4|754.8|19
1654453200000|2022-06-05 18:20:00|762.71|755.11|762.79|755.19|762.85|755.25|762.71|755.11|18
1654453210000|2022-06-05 18:20:10|762.87|755.27|762.78|755.18|762.87|755.27|762.76|755.16|13
1654453220000|2022-06-05 18:20:20|762.79|755.19|762.26|754.66|762.79|755.19|762.25|754.65|14
1654453230000|2022-06-05 18:20:30|762.25|754.65|762.18|754.58|762.27|754.67|762.13|754.53|15
1654453240000|2022-06-05 18:20:40|762.17|754.57|762.23|754.63|762.23|754.63|762.16|754.56|15
1654453250000|2022-06-05 18:20:50|762.24|754.64|762.24|754.64|762.25|754.65|762.24|754.64|7
1654453260000|2022-06-05 18:21:00|762.23|754.63|762.33|754.73|762.33|754.73|762.15|754.55|10
1654453270000|2022-06-05 18:21:10|762.28|754.68|762.32|754.72|762.36|754.76|762.28|754.68|13
1654453280000|2022-06-05 18:21:20|762.33|754.73|762.28|754.68|762.33|754.73|762.24|754.64|12
1654453290000|2022-06-05 18:21:30|762.29|754.69|762.31|754.71|762.39|754.79|762.29|754.69|9
1654453300000|2022-06-05 18:21:40|762.34|754.74|762.32|754.72|762.34|754.74|762.31|754.71|4
1654453310000|2022-06-05 18:21:50|762.33|754.73|762.34|754.74|762.4|754.8|762.32|754.72|11
1654453320000|2022-06-05 18:22:00|762.35|754.75|762.34|754.74|762.36|754.76|762.33|754.73|7
1654453330000|2022-06-05 18:22:10|762.35|754.75|762.35|754.75|762.35|754.75|762.35|754.75|1
1654453350000|2022-06-05 18:22:30|762.34|754.74|762.2|754.6|762.35|754.75|762.2|754.6|17
1654453360000|2022-06-05 18:22:40|762.21|754.61|762.27|754.67|762.27|754.67|762.1|754.5|18
1654453370000|2022-06-05 18:22:50|762.24|754.64|762.14|754.54|762.25|754.65|762.12|754.52|14
1654453380000|2022-06-05 18:23:00|762.13|754.53|762.1|754.5|762.13|754.53|762.06|754.46|15
1654453390000|2022-06-05 18:23:10|762.09|754.49|762.14|754.54|762.14|754.54|762.09|754.49|17
1654453400000|2022-06-05 18:23:20|762.16|754.56|762.13|754.53|762.16|754.56|762.11|754.51|10
1654453410000|2022-06-05 18:23:30|762.09|754.49|762.08|754.48|762.13|754.53|761.97|754.37|23
1654453420000|2022-06-05 18:23:40|762.07|754.47|762.05|754.45|762.07|754.47|762.04|754.44|6
1654453430000|2022-06-05 18:23:50|762.06|754.46|762.14|754.54|762.14|754.54|762.06|754.46|6
1654453440000|2022-06-05 18:24:00|762.13|754.53|761.59|753.99|762.14|754.54|761.53|753.93|15
1654453450000|2022-06-05 18:24:10|761.58|753.98|761.54|753.94|761.58|753.98|761.47|753.87|18
1654453460000|2022-06-05 18:24:20|761.55|753.95|761.93|754.33|761.96|754.36|761.51|753.91|21
1654453470000|2022-06-05 18:24:30|761.94|754.34|761.33|753.73|761.96|754.36|761.33|753.73|16
1654453480000|2022-06-05 18:24:40|761.34|753.74|761.31|753.71|761.37|753.77|761.31|753.71|13
1654453490000|2022-06-05 18:24:50|761.33|753.73|761.33|753.73|761.33|753.73|761.28|753.68|15
1654453500000|2022-06-05 18:25:00|761.34|753.74|761.23|753.63|761.35|753.75|761.17|753.57|17
1654453510000|2022-06-05 18:25:10|761.24|753.64|761.22|753.62|761.25|753.65|761.21|753.61|12
1654453520000|2022-06-05 18:25:20|761.23|753.63|761.23|753.63|761.24|753.64|761.21|753.61|8
1654453530000|2022-06-05 18:25:30|761.24|753.64|761.26|753.66|761.26|753.66|761.24|753.64|5
1654453540000|2022-06-05 18:25:40|761.34|753.74|761.31|753.71|761.34|753.74|761.3|753.7|9
1654453550000|2022-06-05 18:25:50|761.27|753.67|761.19|753.59|761.3|753.7|761.19|753.59|14
1654453560000|2022-06-05 18:26:00|761.2|753.6|761.23|753.63|761.23|753.63|761.2|753.6|4
1654453570000|2022-06-05 18:26:10|761.37|753.77|761.26|753.66|761.37|753.77|761.26|753.66|10
1654453580000|2022-06-05 18:26:20|761.29|753.69|761.31|753.71|761.32|753.72|761.29|753.69|5
1654453590000|2022-06-05 18:26:30|761.34|753.74|761.27|753.67|761.34|753.74|761.26|753.66|5
1654453600000|2022-06-05 18:26:40|761.26|753.66|761.28|753.68|761.29|753.69|761.26|753.66|5
1654453610000|2022-06-05 18:26:50|761.27|753.67|761.28|753.68|761.28|753.68|761.26|753.66|6
1654453620000|2022-06-05 18:27:00|761.29|753.69|761.8|754.2|761.8|754.2|761.29|753.69|12
1654453630000|2022-06-05 18:27:10|761.81|754.21|761.37|753.77|761.83|754.23|761.37|753.77|12
1654453640000|2022-06-05 18:27:20|761.38|753.78|761.64|754.04|761.85|754.25|761.38|753.78|12
1654453650000|2022-06-05 18:27:30|761.83|754.23|762.34|754.74|762.98|755.38|761.81|754.21|31
1654453660000|2022-06-05 18:27:40|762.33|754.73|762.3|754.7|762.37|754.77|762.28|754.68|13
1654453670000|2022-06-05 18:27:50|762.31|754.71|762.26|754.66|762.32|754.72|762.22|754.62|10
1654453680000|2022-06-05 18:28:00|762.29|754.69|762.36|754.76|762.39|754.79|762.29|754.69|12
1654453690000|2022-06-05 18:28:10|762.35|754.75|762.85|755.25|762.85|755.25|762.34|754.74|13
1654453700000|2022-06-05 18:28:20|762.84|755.24|762.29|754.69|762.85|755.25|762.28|754.68|16
1654453710000|2022-06-05 18:28:30|762.4|754.8|762.63|755.03|762.76|755.16|762.4|754.8|13
1654453720000|2022-06-05 18:28:40|762.66|755.06|762.71|755.11|762.75|755.15|762.66|755.06|4
1654453730000|2022-06-05 18:28:50|762.79|755.19|762.94|755.34|763|755.4|762.79|755.19|13
1654453740000|2022-06-05 18:29:00|762.89|755.29|762.96|755.36|763.02|755.42|762.89|755.29|20
1654453750000|2022-06-05 18:29:10|763|755.4|762.88|755.28|763.02|755.42|762.82|755.22|17
1654453760000|2022-06-05 18:29:20|762.89|755.29|763.01|755.41|763.01|755.41|762.76|755.16|18
1654453770000|2022-06-05 18:29:30|763|755.4|763.21|755.61|763.21|755.61|763|755.4|10
1654453780000|2022-06-05 18:29:40|763.22|755.62|763.11|755.51|763.22|755.62|763.11|755.51|6
1654453790000|2022-06-05 18:29:50|763.1|755.5|762.98|755.38|763.1|755.5|762.98|755.38|7
1654453800000|2022-06-05 18:30:00|763|755.4|762.92|755.32|763.02|755.42|762.91|755.31|10
1654453810000|2022-06-05 18:30:10|762.94|755.34|762.95|755.35|762.97|755.37|762.92|755.32|11
1654453820000|2022-06-05 18:30:20|762.96|755.36|762.94|755.34|762.96|755.36|762.85|755.25|14
1654453830000|2022-06-05 18:30:30|762.93|755.33|762.85|755.25|762.94|755.34|762.85|755.25|8
1654453840000|2022-06-05 18:30:40|762.84|755.24|762.41|754.81|762.89|755.29|762.4|754.8|14
1654453850000|2022-06-05 18:30:50|762.39|754.79|762.4|754.8|762.41|754.81|762.37|754.77|11
1654453860000|2022-06-05 18:31:00|762.39|754.79|762.31|754.71|762.41|754.81|762.3|754.7|17
1654453870000|2022-06-05 18:31:10|762.32|754.72|761.59|753.99|762.32|754.72|761.5|753.9|16
1654453880000|2022-06-05 18:31:20|761.58|753.98|761.56|753.96|761.6|754|761.5|753.9|16
1654453890000|2022-06-05 18:31:30|761.59|753.99|761.45|753.85|761.62|754.02|761.45|753.85|6
1654453900000|2022-06-05 18:31:40|761.46|753.86|761.46|753.86|761.49|753.89|761.44|753.84|13
1654453910000|2022-06-05 18:31:50|761.48|753.88|761.44|753.84|761.48|753.88|761.43|753.83|9
1654453920000|2022-06-05 18:32:00|761.43|753.83|761.37|753.77|761.44|753.84|761.36|753.76|11
1654453930000|2022-06-05 18:32:10|761.36|753.76|761.4|753.8|761.4|753.8|761.31|753.71|15
1654453940000|2022-06-05 18:32:20|761.38|753.78|761.35|753.75|761.38|753.78|761.34|753.74|6
1654453950000|2022-06-05 18:32:30|761.36|753.76|761.36|753.76|761.36|753.76|761.33|753.73|4
1654453960000|2022-06-05 18:32:40|761.33|753.73|761.31|753.71|761.35|753.75|761.31|753.71|7
1654453970000|2022-06-05 18:32:50|761.32|753.72|761.31|753.71|761.34|753.74|761.29|753.69|13
1654453980000|2022-06-05 18:33:00|761.32|753.72|761.27|753.67|761.32|753.72|761.27|753.67|9
1654453990000|2022-06-05 18:33:10|761.28|753.68|761.17|753.57|761.38|753.78|761.16|753.56|11
1654454000000|2022-06-05 18:33:20|761.18|753.58|761.34|753.74|761.4|753.8|761.18|753.58|10
1654454010000|2022-06-05 18:33:30|761.33|753.73|761.37|753.77|761.49|753.89|761.33|753.73|9
1654454020000|2022-06-05 18:33:40|761.36|753.76|761.39|753.79|761.39|753.79|761.36|753.76|4
1654454030000|2022-06-05 18:33:50|761.37|753.77|761.3|753.7|761.37|753.77|761.3|753.7|8
1654454040000|2022-06-05 18:34:00|761.32|753.72|761.38|753.78|761.39|753.79|761.32|753.72|13
1654454050000|2022-06-05 18:34:10|761.53|753.93|761.49|753.89|761.57|753.97|761.48|753.88|8
1654454060000|2022-06-05 18:34:20|761.46|753.86|761.47|753.87|761.53|753.93|761.41|753.81|17
1654454070000|2022-06-05 18:34:30|761.45|753.85|761.5|753.9|761.53|753.93|761.45|753.85|16
1654454080000|2022-06-05 18:34:40|761.47|753.87|761.55|753.95|761.55|753.95|761.47|753.87|7
1654454090000|2022-06-05 18:34:50|761.53|753.93|762.04|754.44|762.06|754.46|761.53|753.93|13
1654454100000|2022-06-05 18:35:00|762.05|754.45|761.98|754.38|762.15|754.55|761.78|754.18|25
1654454110000|2022-06-05 18:35:10|761.96|754.36|761.36|753.76|761.96|754.36|761.35|753.75|21
1654454120000|2022-06-05 18:35:20|761.35|753.75|761.32|753.72|761.36|753.76|761.28|753.68|16
1654454130000|2022-06-05 18:35:30|761.31|753.71|761.25|753.65|761.31|753.71|761.25|753.65|7
1654454140000|2022-06-05 18:35:40|761.26|753.66|761.25|753.65|761.28|753.68|761.25|753.65|10
1654454150000|2022-06-05 18:35:50|761.26|753.66|761.25|753.65|761.26|753.66|761.24|753.64|6
1654454160000|2022-06-05 18:36:00|761.24|753.64|761.22|753.62|761.26|753.66|761.21|753.61|8
1654454170000|2022-06-05 18:36:10|761.23|753.63|761.17|753.57|761.23|753.63|761.17|753.57|3
1654454180000|2022-06-05 18:36:20|761.16|753.56|761.18|753.58|761.18|753.58|761.16|753.56|7
1654454190000|2022-06-05 18:36:30|761.17|753.57|761.15|753.55|761.18|753.58|761.13|753.53|11
1654454200000|2022-06-05 18:36:40|761.17|753.57|761.14|753.54|761.17|753.57|761.14|753.54|12
1654454210000|2022-06-05 18:36:50|761.15|753.55|761.17|753.57|761.2|753.6|761.15|753.55|14
1654454220000|2022-06-05 18:37:00|761.18|753.58|760.34|752.74|761.18|753.58|760.34|752.74|17
1654454230000|2022-06-05 18:37:10|760.32|752.72|760.25|752.65|760.32|752.72|760.22|752.62|23
1654454240000|2022-06-05 18:37:20|760.03|752.43|760.03|752.43|760.19|752.59|759.74|752.14|21
1654454250000|2022-06-05 18:37:30|760.09|752.49|760.11|752.51|760.15|752.55|760.07|752.47|20
1654454260000|2022-06-05 18:37:40|760.1|752.5|760.24|752.64|760.26|752.66|760.1|752.5|15
1654454270000|2022-06-05 18:37:50|760.26|752.66|760.29|752.69|760.32|752.72|760.26|752.66|13
1654454280000|2022-06-05 18:38:00|760.41|752.81|760.19|752.59|760.41|752.81|760.19|752.59|14
1654454290000|2022-06-05 18:38:10|760.2|752.6|759.72|752.12|760.2|752.6|759.7|752.1|21
1654454300000|2022-06-05 18:38:20|759.71|752.11|759.57|751.97|759.71|752.11|759.55|751.95|10
1654454310000|2022-06-05 18:38:30|759.58|751.98|759.59|751.99|759.62|752.02|759.58|751.98|14
1654454320000|2022-06-05 18:38:40|759.6|752|759.6|752|759.6|752|759.59|751.99|3
1654454330000|2022-06-05 18:38:50|759.59|751.99|759.6|752|759.6|752|759.59|751.99|2
1654454340000|2022-06-05 18:39:00|759.58|751.98|759.46|751.86|759.58|751.98|759.32|751.72|12
1654454350000|2022-06-05 18:39:10|759.44|751.84|759.44|751.84|759.46|751.86|759.42|751.82|8
1654454360000|2022-06-05 18:39:20|759.46|751.86|759.5|751.9|759.51|751.91|759.45|751.85|13
1654454370000|2022-06-05 18:39:30|759.61|752.01|759.41|751.81|759.61|752.01|759.39|751.79|13
1654454380000|2022-06-05 18:39:40|759.37|751.77|759.28|751.68|759.37|751.77|759.19|751.59|18
1654454390000|2022-06-05 18:39:50|759.27|751.67|759.19|751.59|759.29|751.69|759.18|751.58|14
1654454400000|2022-06-05 18:40:00|759.2|751.6|759.35|751.75|759.35|751.75|759.05|751.45|18
1654454410000|2022-06-05 18:40:10|759.36|751.76|759.4|751.8|759.4|751.8|759.36|751.76|8
1654454420000|2022-06-05 18:40:20|759.44|751.84|759.92|752.32|759.95|752.35|759.44|751.84|13
1654454430000|2022-06-05 18:40:30|759.9|752.3|760.01|752.41|760.02|752.42|759.89|752.29|13
1654454440000|2022-06-05 18:40:40|760|752.4|759.53|751.93|760|752.4|759.49|751.89|12
1654454450000|2022-06-05 18:40:50|759.54|751.94|759.53|751.93|759.54|751.94|759.51|751.91|5
1654454460000|2022-06-05 18:41:00|759.42|751.82|759.41|751.81|759.43|751.83|759.36|751.76|13
1654454470000|2022-06-05 18:41:10|759.4|751.8|759.41|751.81|759.42|751.82|759.38|751.78|11
1654454480000|2022-06-05 18:41:20|759.42|751.82|759.38|751.78|759.42|751.82|759.38|751.78|6
1654454490000|2022-06-05 18:41:30|759.37|751.77|759.4|751.8|759.4|751.8|759.37|751.77|10
1654454500000|2022-06-05 18:41:40|759.42|751.82|759.38|751.78|759.42|751.82|759.38|751.78|5
1654454510000|2022-06-05 18:41:50|759.39|751.79|759.36|751.76|759.4|751.8|759.35|751.75|7
1654454520000|2022-06-05 18:42:00|759.31|751.71|759.32|751.72|759.33|751.73|759.31|751.71|13
1654454530000|2022-06-05 18:42:10|759.31|751.71|759.32|751.72|759.32|751.72|759.31|751.71|2
1654454540000|2022-06-05 18:42:20|759.3|751.7|759.3|751.7|759.31|751.71|759.3|751.7|5
1654454550000|2022-06-05 18:42:30|759.31|751.71|759.3|751.7|759.31|751.71|759.26|751.66|15
1654454560000|2022-06-05 18:42:40|759.23|751.63|759.32|751.72|759.32|751.72|759.22|751.62|12
1654454570000|2022-06-05 18:42:50|759.3|751.7|759.3|751.7|759.3|751.7|759.3|751.7|1
1654454580000|2022-06-05 18:43:00|759.29|751.69|759.22|751.62|759.29|751.69|759.2|751.6|8
1654454590000|2022-06-05 18:43:10|759.21|751.61|759.2|751.6|759.22|751.62|759.17|751.57|16
1654454600000|2022-06-05 18:43:20|759.21|751.61|759.2|751.6|759.21|751.61|759.16|751.56|16
1654454610000|2022-06-05 18:43:30|759.19|751.59|759.13|751.53|759.19|751.59|759.13|751.53|6
1654454620000|2022-06-05 18:43:40|759.15|751.55|759.15|751.55|759.15|751.55|759.15|751.55|1
1654454630000|2022-06-05 18:43:50|759.17|751.57|759.17|751.57|759.27|751.67|759.11|751.51|17
1654454640000|2022-06-05 18:44:00|759.14|751.54|758.98|751.38|759.17|751.57|758.96|751.36|21
1654454650000|2022-06-05 18:44:10|759.01|751.41|759.07|751.47|759.07|751.47|758.98|751.38|9
1654454660000|2022-06-05 18:44:20|759.09|751.49|759.24|751.64|759.24|751.64|759.09|751.49|12
1654454670000|2022-06-05 18:44:30|759.25|751.65|759.04|751.44|759.27|751.67|759.01|751.41|15
1654454680000|2022-06-05 18:44:40|759.05|751.45|759.19|751.59|759.21|751.61|759.05|751.45|6
1654454700000|2022-06-05 18:45:00|759.22|751.62|759.55|751.95|759.56|751.96|759.22|751.62|15
1654454710000|2022-06-05 18:45:10|759.54|751.94|759.51|751.91|759.55|751.95|759.51|751.91|7
1654454720000|2022-06-05 18:45:20|759.54|751.94|759.55|751.95|759.57|751.97|759.54|751.94|7
1654454730000|2022-06-05 18:45:30|759.52|751.92|759.19|751.59|759.56|751.96|759.19|751.59|12
1654454740000|2022-06-05 18:45:40|759.27|751.67|759.01|751.41|759.27|751.67|759.01|751.41|17
1654454750000|2022-06-05 18:45:50|759.06|751.46|759.07|751.47|759.07|751.47|759.03|751.43|4
1654454760000|2022-06-05 18:46:00|759.06|751.46|759.01|751.41|759.07|751.47|758.97|751.37|15
1654454770000|2022-06-05 18:46:10|759|751.4|758.97|751.37|759.03|751.43|758.97|751.37|13
1654454780000|2022-06-05 18:46:20|758.98|751.38|758.98|751.38|759|751.4|758.98|751.38|6
1654454790000|2022-06-05 18:46:30|758.99|751.39|759.58|751.98|759.64|752.04|758.99|751.39|17
1654454800000|2022-06-05 18:46:40|759.59|751.99|759.8|752.2|759.8|752.2|759.59|751.99|11
1654454810000|2022-06-05 18:46:50|759.81|752.21|759.96|752.36|759.99|752.39|759.81|752.21|7
1654454820000|2022-06-05 18:47:00|759.88|752.28|759.96|752.36|760|752.4|759.79|752.19|6
1654454830000|2022-06-05 18:47:10|759.99|752.39|759.92|752.32|760|752.4|759.85|752.25|12
1654454840000|2022-06-05 18:47:20|759.9|752.3|759.91|752.31|759.92|752.32|759.76|752.16|15
1654454850000|2022-06-05 18:47:30|759.9|752.3|759.87|752.27|759.9|752.3|759.86|752.26|6
1654454860000|2022-06-05 18:47:40|759.88|752.28|759.86|752.26|759.88|752.28|759.86|752.26|3
1654454870000|2022-06-05 18:47:50|759.88|752.28|759.92|752.32|759.93|752.33|759.88|752.28|7
1654454880000|2022-06-05 18:48:00|759.91|752.31|759.28|751.68|759.91|752.31|759.24|751.64|20
1654454890000|2022-06-05 18:48:10|759.31|751.71|759.28|751.68|759.31|751.71|759.2|751.6|10
1654454900000|2022-06-05 18:48:20|759.27|751.67|759.27|751.67|759.27|751.67|759.27|751.67|1
1654454910000|2022-06-05 18:48:30|759.24|751.64|759.12|751.52|759.25|751.65|759.12|751.52|8
1654454920000|2022-06-05 18:48:40|759.13|751.53|759.06|751.46|759.16|751.56|759.06|751.46|12
1654454930000|2022-06-05 18:48:50|759.08|751.48|759|751.4|759.08|751.48|758.99|751.39|6
1654454940000|2022-06-05 18:49:00|758.9|751.3|758.9|751.3|758.9|751.3|758.88|751.28|5
1654454950000|2022-06-05 18:49:10|758.96|751.36|759.14|751.54|759.14|751.54|758.92|751.32|15
1654454960000|2022-06-05 18:49:20|759.13|751.53|759.23|751.63|759.23|751.63|759.13|751.53|9
1654454970000|2022-06-05 18:49:30|759.2|751.6|759.3|751.7|759.3|751.7|759.16|751.56|9
1654454980000|2022-06-05 18:49:40|759.31|751.71|759.28|751.68|759.31|751.71|759.19|751.59|8
1654454990000|2022-06-05 18:49:50|759.27|751.67|759.69|752.09|759.69|752.09|759.27|751.67|16
1654455000000|2022-06-05 18:50:00|759.7|752.1|759.41|751.81|759.75|752.15|759.39|751.79|13
1654455010000|2022-06-05 18:50:10|759.39|751.79|759.4|751.8|759.41|751.81|759.39|751.79|10
1654455020000|2022-06-05 18:50:20|759.41|751.81|759.4|751.8|759.41|751.81|759.4|751.8|2
1654455030000|2022-06-05 18:50:30|759.37|751.77|759.38|751.78|759.38|751.78|759.37|751.77|2
1654455040000|2022-06-05 18:50:40|759.37|751.77|759.31|751.71|759.4|751.8|759.22|751.62|16
1654455050000|2022-06-05 18:50:50|759.29|751.69|759.32|751.72|759.36|751.76|759.29|751.69|11
1654455060000|2022-06-05 18:51:00|759.35|751.75|759.37|751.77|759.38|751.78|759.35|751.75|3
1654455070000|2022-06-05 18:51:10|759.36|751.76|759.2|751.6|759.36|751.76|759.18|751.58|19
1654455080000|2022-06-05 18:51:20|759.19|751.59|759.18|751.58|759.2|751.6|759.16|751.56|13
1654455090000|2022-06-05 18:51:30|759.17|751.57|759.18|751.58|759.2|751.6|759.16|751.56|16
1654455100000|2022-06-05 18:51:40|759.17|751.57|758.97|751.37|759.2|751.6|758.96|751.36|13
1654455110000|2022-06-05 18:51:50|759|751.4|758.39|750.79|759.1|751.5|758.36|750.76|17
1654455120000|2022-06-05 18:52:00|758.4|750.8|758.99|751.39|758.99|751.39|758.4|750.8|17
1654455130000|2022-06-05 18:52:10|759.01|751.41|759.1|751.5|759.1|751.5|758.97|751.37|16
1654455140000|2022-06-05 18:52:20|759.08|751.48|759.09|751.49|759.09|751.49|759.08|751.48|4
1654455150000|2022-06-05 18:52:30|759.1|751.5|759.09|751.49|759.1|751.5|759.07|751.47|14
1654455160000|2022-06-05 18:52:40|759.08|751.48|758.53|750.93|759.09|751.49|758.52|750.92|13
1654455170000|2022-06-05 18:52:50|758.55|750.95|758.34|750.74|758.65|751.05|758.34|750.74|10
1654455180000|2022-06-05 18:53:00|758.44|750.84|758.44|750.84|758.45|750.85|758.42|750.82|9
1654455190000|2022-06-05 18:53:10|758.43|750.83|758.4|750.8|758.46|750.86|758.4|750.8|8
1654455200000|2022-06-05 18:53:20|758.41|750.81|758.42|750.82|758.42|750.82|758.4|750.8|5
1654455210000|2022-06-05 18:53:30|758.43|750.83|758.38|750.78|758.43|750.83|758.38|750.78|8
1654455220000|2022-06-05 18:53:40|758.37|750.77|758.37|750.77|758.38|750.78|758.37|750.77|3
1654455230000|2022-06-05 18:53:50|758.28|750.68|758.37|750.77|758.37|750.77|758.28|750.68|2
1654455240000|2022-06-05 18:54:00|758.36|750.76|758.36|750.76|758.36|750.76|758.32|750.72|6
1654455250000|2022-06-05 18:54:10|758.37|750.77|758.38|750.78|758.39|750.79|758.37|750.77|6
1654455260000|2022-06-05 18:54:20|758.37|750.77|758.37|750.77|759.05|751.45|758.36|750.76|18
1654455270000|2022-06-05 18:54:30|758.38|750.78|758.42|750.82|758.42|750.82|758.38|750.78|4
1654455280000|2022-06-05 18:54:40|758.41|750.81|758.42|750.82|758.43|750.83|758.41|750.81|5
1654455290000|2022-06-05 18:54:50|758.41|750.81|758.4|750.8|758.42|750.82|758.39|750.79|7
1654455300000|2022-06-05 18:55:00|758.39|750.79|758.4|750.8|758.41|750.81|758.39|750.79|5
1654455310000|2022-06-05 18:55:10|758.39|750.79|758.36|750.76|758.4|750.8|758.25|750.65|17
1654455320000|2022-06-05 18:55:20|758.37|750.77|758.29|750.69|758.37|750.77|758.14|750.54|16
1654455330000|2022-06-05 18:55:30|758.3|750.7|758.28|750.68|758.35|750.75|758.27|750.67|16
1654455340000|2022-06-05 18:55:40|758.29|750.69|758.28|750.68|758.31|750.71|758.27|750.67|16
1654455350000|2022-06-05 18:55:50|758.29|750.69|758.3|750.7|758.32|750.72|758.27|750.67|13
1654455360000|2022-06-05 18:56:00|758.28|750.68|757.43|749.83|758.28|750.68|757.36|749.76|23
1654455370000|2022-06-05 18:56:10|757.49|749.89|757.83|750.23|757.85|750.25|757.36|749.76|20
1654455380000|2022-06-05 18:56:20|757.87|750.27|757.43|749.83|757.93|750.33|757.43|749.83|16
1654455390000|2022-06-05 18:56:30|757.42|749.82|758|750.4|758.03|750.43|757.42|749.82|17
1654455400000|2022-06-05 18:56:40|758.02|750.42|758.04|750.44|758.05|750.45|758|750.4|18
1654455410000|2022-06-05 18:56:50|758.05|750.45|757.41|749.81|758.05|750.45|757.41|749.81|13
1654455420000|2022-06-05 18:57:00|757.43|749.83|757.43|749.83|757.44|749.84|757.28|749.68|14
1654455430000|2022-06-05 18:57:10|757.39|749.79|757.25|749.65|757.39|749.79|757.25|749.65|15
1654455440000|2022-06-05 18:57:20|757.26|749.66|756.9|749.3|757.3|749.7|756.83|749.23|19
1654455450000|2022-06-05 18:57:30|756.94|749.34|756.55|748.95|757.07|749.47|756.52|748.92|24
1654455460000|2022-06-05 18:57:40|756.54|748.94|756.53|748.93|756.72|749.12|756.53|748.93|18
1654455470000|2022-06-05 18:57:50|756.52|748.92|756.53|748.93|756.57|748.97|756.52|748.92|16
1654455480000|2022-06-05 18:58:00|756.52|748.92|756.78|749.18|756.82|749.22|756.52|748.92|17
1654455490000|2022-06-05 18:58:10|756.79|749.19|757.02|749.42|757.02|749.42|756.79|749.19|12
1654455500000|2022-06-05 18:58:20|757.05|749.45|757.23|749.63|757.25|749.65|757.05|749.45|7
1654455510000|2022-06-05 18:58:30|757.25|749.65|757.23|749.63|757.25|749.65|757.23|749.63|2
1654455520000|2022-06-05 18:58:40|757.22|749.62|757.23|749.63|757.23|749.63|757.22|749.62|4
1654455530000|2022-06-05 18:58:50|757.27|749.67|757.29|749.69|757.36|749.76|757.27|749.67|8
1654455540000|2022-06-05 18:59:00|757.31|749.71|757.3|749.7|757.36|749.76|757.23|749.63|15
1654455550000|2022-06-05 18:59:10|757.31|749.71|757.37|749.77|757.37|749.77|757.24|749.64|13
1654455560000|2022-06-05 18:59:20|757.36|749.76|756.9|749.3|757.36|749.76|756.9|749.3|12
1654455570000|2022-06-05 18:59:30|756.83|749.23|757.03|749.43|757.03|749.43|756.75|749.15|15
1654455580000|2022-06-05 18:59:40|757.12|749.52|757.12|749.52|757.14|749.54|757.11|749.51|8
1654455590000|2022-06-05 18:59:50|757.13|749.53|757.14|749.54|757.17|749.57|757.12|749.52|16
1654455600000|2022-06-05 19:00:00|757.15|749.55|757.06|749.46|757.17|749.57|757.06|749.46|9
1654455610000|2022-06-05 19:00:10|757.07|749.47|757.32|749.72|757.33|749.73|757.07|749.47|11
1654455620000|2022-06-05 19:00:20|757.33|749.73|757.49|749.89|757.6|750|757.33|749.73|18
1654455630000|2022-06-05 19:00:30|757.63|750.03|757.3|749.7|757.63|750.03|757.3|749.7|18
1654455640000|2022-06-05 19:00:40|757.39|749.79|757.4|749.8|757.41|749.81|757.39|749.79|3
1654455650000|2022-06-05 19:00:50|757.39|749.79|757.32|749.72|757.41|749.81|757.28|749.68|6
1654455660000|2022-06-05 19:01:00|757.33|749.73|757.97|750.37|758|750.4|757.32|749.72|19
1654455670000|2022-06-05 19:01:10|757.96|750.36|758.87|751.27|758.87|751.27|757.95|750.35|21
1654455680000|2022-06-05 19:01:20|758.88|751.28|759.06|751.46|759.12|751.52|758.88|751.28|7
1654455690000|2022-06-05 19:01:30|759.07|751.47|758.41|750.81|759.09|751.49|758.41|750.81|13
1654455700000|2022-06-05 19:01:40|758.4|750.8|757.94|750.34|758.42|750.82|757.93|750.33|21
1654455710000|2022-06-05 19:01:50|757.93|750.33|757.58|749.98|757.97|750.37|757.47|749.87|25
1654455720000|2022-06-05 19:02:00|757.59|749.99|757.47|749.87|757.63|750.03|757.46|749.86|14
1654455730000|2022-06-05 19:02:10|757.46|749.86|757.33|749.73|757.48|749.88|757.33|749.73|8
1654455740000|2022-06-05 19:02:20|757.34|749.74|757.45|749.85|757.46|749.86|757.32|749.72|17
1654455750000|2022-06-05 19:02:30|757.44|749.84|757.23|749.63|757.46|749.86|757.19|749.59|28
1654455760000|2022-06-05 19:02:40|757.22|749.62|757.24|749.64|757.29|749.69|757.22|749.62|11
1654455770000|2022-06-05 19:02:50|757.25|749.65|757.29|749.69|757.3|749.7|757.25|749.65|9
1654455780000|2022-06-05 19:03:00|757.28|749.68|757.39|749.79|757.42|749.82|757.28|749.68|11
1654455790000|2022-06-05 19:03:10|757.37|749.77|757.33|749.73|757.39|749.79|757.33|749.73|12
1654455800000|2022-06-05 19:03:20|757.32|749.72|757.3|749.7|757.34|749.74|757.28|749.68|12
1654455810000|2022-06-05 19:03:30|757.29|749.69|757.27|749.67|757.29|749.69|757.13|749.53|15
1654455820000|2022-06-05 19:03:40|757.28|749.68|757.31|749.71|757.32|749.72|757.28|749.68|14
1654455830000|2022-06-05 19:03:50|757.3|749.7|757.37|749.77|757.38|749.78|757.27|749.67|8
1654455840000|2022-06-05 19:04:00|757.36|749.76|757.38|749.78|757.38|749.78|757.34|749.74|5
1654455850000|2022-06-05 19:04:10|757.41|749.81|757.45|749.85|757.45|749.85|757.41|749.81|5
1654455860000|2022-06-05 19:04:20|757.46|749.86|758.06|750.46|758.06|750.46|757.46|749.86|27
1654455870000|2022-06-05 19:04:30|758.07|750.47|758.04|750.44|758.08|750.48|758.04|750.44|8
1654455880000|2022-06-05 19:04:40|758.28|750.68|758.74|751.14|758.74|751.14|758.28|750.68|9
1654455890000|2022-06-05 19:04:50|758.76|751.16|758.95|751.35|759.13|751.53|758.76|751.16|21
1654455900000|2022-06-05 19:05:00|758.9|751.3|758.47|750.87|759.06|751.46|758.42|750.82|22
1654455910000|2022-06-05 19:05:10|758.46|750.86|758.45|750.85|758.46|750.86|758.45|750.85|2
1654455920000|2022-06-05 19:05:20|758.44|750.84|758.23|750.63|758.44|750.84|758.22|750.62|16
1654455930000|2022-06-05 19:05:30|758.24|750.64|758.3|750.7|758.32|750.72|758.24|750.64|10
1654455940000|2022-06-05 19:05:40|758.27|750.67|758.27|750.67|758.27|750.67|758.27|750.67|1
1654455950000|2022-06-05 19:05:50|758.3|750.7|758.28|750.68|758.3|750.7|758.23|750.63|13
1654455960000|2022-06-05 19:06:00|758.27|750.67|758.24|750.64|758.28|750.68|758.24|750.64|7
1654455970000|2022-06-05 19:06:10|758.25|750.65|758.38|750.78|758.4|750.8|758.23|750.63|11
1654455980000|2022-06-05 19:06:20|758.4|750.8|757.75|750.15|758.4|750.8|757.75|750.15|18
1654455990000|2022-06-05 19:06:30|757.74|750.14|757.61|750.01|757.74|750.14|757.61|750.01|22
1654456000000|2022-06-05 19:06:40|757.62|750.02|757.51|749.91|757.7|750.1|757.51|749.91|20
1654456010000|2022-06-05 19:06:50|757.5|749.9|757.52|749.92|757.52|749.92|757.49|749.89|11
1654456020000|2022-06-05 19:07:00|757.45|749.85|757.43|749.83|757.46|749.86|757.43|749.83|4
1654456030000|2022-06-05 19:07:10|757.41|749.81|757.38|749.78|757.41|749.81|757.38|749.78|10
1654456040000|2022-06-05 19:07:20|757.39|749.79|757.47|749.87|757.47|749.87|757.37|749.77|18
1654456050000|2022-06-05 19:07:30|757.46|749.86|757.48|749.88|757.49|749.89|757.46|749.86|9
1654456060000|2022-06-05 19:07:40|757.46|749.86|757.46|749.86|757.49|749.89|757.43|749.83|10
1654456070000|2022-06-05 19:07:50|757.47|749.87|757.46|749.86|757.49|749.89|757.45|749.85|8
1654456080000|2022-06-05 19:08:00|757.44|749.84|757.48|749.88|757.49|749.89|757.42|749.82|7
1654456090000|2022-06-05 19:08:10|757.44|749.84|757.56|749.96|757.56|749.96|757.41|749.81|10
1654456100000|2022-06-05 19:08:20|757.57|749.97|757.9|750.3|757.9|750.3|757.5|749.9|15
1654456110000|2022-06-05 19:08:30|758.05|750.45|758.22|750.62|758.23|750.63|758.05|750.45|12
1654456120000|2022-06-05 19:08:40|758.21|750.61|758.14|750.54|758.23|750.63|758.09|750.49|14
1654456130000|2022-06-05 19:08:50|758.08|750.48|758.2|750.6|758.2|750.6|757.94|750.34|13
1654456140000|2022-06-05 19:09:00|758.19|750.59|758.11|750.51|758.21|750.61|758.07|750.47|11
1654456150000|2022-06-05 19:09:10|758.1|750.5|758.18|750.58|758.18|750.58|758.04|750.44|13
1654456160000|2022-06-05 19:09:20|758.14|750.54|758.13|750.53|758.21|750.61|758.13|750.53|17
1654456170000|2022-06-05 19:09:30|758.18|750.58|758.23|750.63|758.31|750.71|758.11|750.51|16
1654456190000|2022-06-05 19:09:50|758.25|750.65|758.19|750.59|758.25|750.65|758.14|750.54|8
1654456200000|2022-06-05 19:10:00|758.23|750.63|758.24|750.64|758.25|750.65|758.23|750.63|4
1654456210000|2022-06-05 19:10:10|758.27|750.67|758.28|750.68|758.3|750.7|758.26|750.66|5
1654456220000|2022-06-05 19:10:20|758.18|750.58|758.21|750.61|758.24|750.64|758.14|750.54|8
1654456230000|2022-06-05 19:10:30|758.2|750.6|758.3|750.7|758.3|750.7|758.2|750.6|5
1654456240000|2022-06-05 19:10:40|758.29|750.69|758.38|750.78|758.38|750.78|758.29|750.69|9
1654456250000|2022-06-05 19:10:50|758.39|750.79|759.15|751.55|759.17|751.57|758.39|750.79|11
1654456260000|2022-06-05 19:11:00|759.14|751.54|759.18|751.58|759.18|751.58|758.95|751.35|8
1654456270000|2022-06-05 19:11:10|759.17|751.57|758.62|751.02|759.17|751.57|758.59|750.99|14
1654456280000|2022-06-05 19:11:20|758.58|750.98|758.58|750.98|758.58|750.98|758.58|750.98|1
1654456290000|2022-06-05 19:11:30|758.65|751.05|758.7|751.1|758.7|751.1|758.65|751.05|6
1654456300000|2022-06-05 19:11:40|758.68|751.08|758.71|751.11|758.71|751.11|758.68|751.08|7
1654456310000|2022-06-05 19:11:50|758.7|751.1|758.7|751.1|758.7|751.1|758.68|751.08|4
1654456320000|2022-06-05 19:12:00|758.57|750.97|758.57|750.97|758.58|750.98|758.54|750.94|5
1654456330000|2022-06-05 19:12:10|758.54|750.94|759.23|751.63|759.23|751.63|758.5|750.9|13
1654456340000|2022-06-05 19:12:20|759.22|751.62|759.25|751.65|759.25|751.65|759.21|751.61|9
1654456350000|2022-06-05 19:12:30|759.33|751.73|759.43|751.83|759.46|751.86|759.27|751.67|9
1654456360000|2022-06-05 19:12:40|759.35|751.75|759.25|751.65|759.39|751.79|759.25|751.65|11
1654456370000|2022-06-05 19:12:50|759.24|751.64|758.64|751.04|759.24|751.64|758.61|751.01|22
1654456380000|2022-06-05 19:13:00|758.69|751.09|758.67|751.07|758.7|751.1|758.64|751.04|13
1654456390000|2022-06-05 19:13:10|758.66|751.06|758.54|750.94|758.67|751.07|758.54|750.94|6
1654456400000|2022-06-05 19:13:20|758.53|750.93|758.4|750.8|758.56|750.96|758.4|750.8|7
1654456410000|2022-06-05 19:13:30|758.39|750.79|758.18|750.58|758.54|750.94|758.18|750.58|20
1654456420000|2022-06-05 19:13:40|758.12|750.52|757.76|750.16|758.12|750.52|757.75|750.15|17
1654456430000|2022-06-05 19:13:50|757.75|750.15|757.89|750.29|757.89|750.29|757.75|750.15|12
1654456440000|2022-06-05 19:14:00|757.9|750.3|757.9|750.3|757.91|750.31|757.89|750.29|7
1654456450000|2022-06-05 19:14:10|757.91|750.31|757.76|750.16|757.91|750.31|757.76|750.16|9
1654456460000|2022-06-05 19:14:20|757.75|750.15|757.59|749.99|757.75|750.15|757.59|749.99|10
1654456470000|2022-06-05 19:14:30|757.45|749.85|757.59|749.99|757.59|749.99|757.45|749.85|2
1654456480000|2022-06-05 19:14:40|757.6|750|757.61|750.01|757.61|750.01|757.59|749.99|4
1654456500000|2022-06-05 19:15:00|757.63|750.03|757.65|750.05|757.77|750.17|757.63|750.03|11
1654456510000|2022-06-05 19:15:10|757.64|750.04|757.61|750.01|757.7|750.1|757.61|750.01|6
1654456520000|2022-06-05 19:15:20|757.62|750.02|757.41|749.81|757.69|750.09|757.41|749.81|8
1654456530000|2022-06-05 19:15:30|757.4|749.8|757.18|749.58|757.48|749.88|757.18|749.58|14
1654456540000|2022-06-05 19:15:40|756.98|749.38|757.14|749.54|757.15|749.55|756.72|749.12|22
1654456550000|2022-06-05 19:15:50|757.13|749.53|757.15|749.55|757.15|749.55|757.13|749.53|4
1654456560000|2022-06-05 19:16:00|757.2|749.6|756.55|748.95|757.22|749.62|756.54|748.94|16
1654456570000|2022-06-05 19:16:10|756.56|748.96|756.88|749.28|756.93|749.33|756.55|748.95|20
1654456580000|2022-06-05 19:16:20|756.87|749.27|756.73|749.13|756.87|749.27|756.71|749.11|8
1654456590000|2022-06-05 19:16:30|756.72|749.12|756.62|749.02|756.72|749.12|756.57|748.97|8
1654456600000|2022-06-05 19:16:40|756.63|749.03|756.63|749.03|756.64|749.04|756.57|748.97|6
1654456610000|2022-06-05 19:16:50|756.62|749.02|756.65|749.05|756.66|749.06|756.62|749.02|3
1654456620000|2022-06-05 19:17:00|756.63|749.03|756.63|749.03|756.63|749.03|756.63|749.03|1
1654456630000|2022-06-05 19:17:10|756.52|748.92|756.52|748.92|756.52|748.92|756.52|748.92|1
1654456640000|2022-06-05 19:17:20|756.5|748.9|756.52|748.92|756.53|748.93|756.47|748.87|6
1654456650000|2022-06-05 19:17:30|756.51|748.91|756.5|748.9|756.51|748.91|756.5|748.9|4
1654456660000|2022-06-05 19:17:40|756.51|748.91|756.46|748.86|756.59|748.99|756.46|748.86|7
1654456670000|2022-06-05 19:17:50|756.47|748.87|756.54|748.94|756.54|748.94|756.44|748.84|10
1654456680000|2022-06-05 19:18:00|756.53|748.93|756.51|748.91|756.57|748.97|756.49|748.89|10
1654456690000|2022-06-05 19:18:10|756.5|748.9|756.44|748.84|756.51|748.91|756.4|748.8|14
1654456700000|2022-06-05 19:18:20|756.45|748.85|756.44|748.84|756.45|748.85|756.38|748.78|14
1654456710000|2022-06-05 19:18:30|756.43|748.83|756.41|748.81|756.46|748.86|756.38|748.78|13
1654456720000|2022-06-05 19:18:40|756.4|748.8|756.39|748.79|756.44|748.84|756.38|748.78|8
1654456730000|2022-06-05 19:18:50|756.34|748.74|756.3|748.7|756.41|748.81|756.3|748.7|15
1654456740000|2022-06-05 19:19:00|756.31|748.71|756.26|748.66|756.31|748.71|756.26|748.66|11
1654456750000|2022-06-05 19:19:10|756.31|748.71|756.41|748.81|756.41|748.81|756.31|748.71|12
1654456760000|2022-06-05 19:19:20|756.4|748.8|756.4|748.8|756.42|748.82|756.39|748.79|9
1654456770000|2022-06-05 19:19:30|756.41|748.81|756.42|748.82|756.43|748.83|756.41|748.81|4
1654456780000|2022-06-05 19:19:40|756.44|748.84|756.43|748.83|756.45|748.85|756.42|748.82|5
1654456790000|2022-06-05 19:19:50|756.44|748.84|755.95|748.35|756.44|748.84|755.93|748.33|14
1654456800000|2022-06-05 19:20:00|755.94|748.34|756.21|748.61|756.22|748.62|755.94|748.34|13
1654456810000|2022-06-05 19:20:10|756.2|748.6|756.28|748.68|756.28|748.68|756.2|748.6|15
1654456820000|2022-06-05 19:20:20|756.27|748.67|756.25|748.65|756.28|748.68|756.25|748.65|6
1654456830000|2022-06-05 19:20:30|756.22|748.62|756.22|748.62|756.24|748.64|756.22|748.62|3
1654456840000|2022-06-05 19:20:40|756.23|748.63|756.27|748.67|756.27|748.67|756.21|748.61|6
1654456850000|2022-06-05 19:20:50|756.28|748.68|756.38|748.78|756.38|748.78|756.28|748.68|8
1654456860000|2022-06-05 19:21:00|756.37|748.77|756.41|748.81|756.41|748.81|756.37|748.77|6
1654456870000|2022-06-05 19:21:10|756.4|748.8|756.38|748.78|756.41|748.81|756.36|748.76|10
1654456880000|2022-06-05 19:21:20|756.39|748.79|756.45|748.85|756.45|748.85|756.39|748.79|3
1654456890000|2022-06-05 19:21:30|756.46|748.86|756.4|748.8|756.46|748.86|756.39|748.79|7
1654456900000|2022-06-05 19:21:40|756.41|748.81|756.59|748.99|756.59|748.99|756.4|748.8|6
1654456910000|2022-06-05 19:21:50|756.63|749.03|756.96|749.36|757.08|749.48|756.63|749.03|22
1654456920000|2022-06-05 19:22:00|756.97|749.37|756.69|749.09|757.15|749.55|756.69|749.09|18
1654456930000|2022-06-05 19:22:10|756.68|749.08|756.4|748.8|756.68|749.08|756.35|748.75|17
1654456940000|2022-06-05 19:22:20|756.39|748.79|756.37|748.77|756.4|748.8|756.36|748.76|9
1654456950000|2022-06-05 19:22:30|756.38|748.78|756.36|748.76|756.38|748.78|756.34|748.74|7
1654456960000|2022-06-05 19:22:40|756.35|748.75|756.38|748.78|756.39|748.79|756.35|748.75|6
1654456970000|2022-06-05 19:22:50|756.36|748.76|756.37|748.77|756.39|748.79|756.36|748.76|10
1654456980000|2022-06-05 19:23:00|756.36|748.76|756.33|748.73|756.37|748.77|756.33|748.73|4
1654456990000|2022-06-05 19:23:10|756.32|748.72|756.33|748.73|756.34|748.74|756.32|748.72|8
1654457000000|2022-06-05 19:23:20|756.32|748.72|756.29|748.69|756.32|748.72|756.29|748.69|12
1654457010000|2022-06-05 19:23:30|756.3|748.7|756.3|748.7|756.32|748.72|756.3|748.7|13
1654457020000|2022-06-05 19:23:40|756.33|748.73|756.31|748.71|756.33|748.73|756.31|748.71|6
1654457030000|2022-06-05 19:23:50|756.32|748.72|756.32|748.72|756.32|748.72|756.31|748.71|7
1654457040000|2022-06-05 19:24:00|756.34|748.74|756.32|748.72|756.34|748.74|756.28|748.68|13
1654457050000|2022-06-05 19:24:10|756.31|748.71|756.32|748.72|756.36|748.76|756.29|748.69|10
1654457060000|2022-06-05 19:24:20|756.3|748.7|756.45|748.85|756.45|748.85|756.27|748.67|18
1654457070000|2022-06-05 19:24:30|756.49|748.89|756.36|748.76|756.51|748.91|756.36|748.76|19
1654457080000|2022-06-05 19:24:40|756.33|748.73|756.37|748.77|756.37|748.77|756.31|748.71|6
1654457090000|2022-06-05 19:24:50|756.34|748.74|756.46|748.86|756.46|748.86|756.34|748.74|11
1654457100000|2022-06-05 19:25:00|756.45|748.85|756.35|748.75|756.45|748.85|756.34|748.74|12
1654457110000|2022-06-05 19:25:10|756.33|748.73|756.33|748.73|756.35|748.75|756.31|748.71|12
1654457120000|2022-06-05 19:25:20|756.34|748.74|756.34|748.74|756.34|748.74|756.33|748.73|3
1654457130000|2022-06-05 19:25:30|756.33|748.73|756.33|748.73|756.34|748.74|756.31|748.71|8
1654457140000|2022-06-05 19:25:40|756.34|748.74|756.25|748.65|756.34|748.74|756.15|748.55|14
1654457150000|2022-06-05 19:25:50|756.29|748.69|756.26|748.66|756.29|748.69|756.25|748.65|3
1654457160000|2022-06-05 19:26:00|756.17|748.57|756.17|748.57|756.21|748.61|756.17|748.57|7
1654457170000|2022-06-05 19:26:10|756.16|748.56|756.17|748.57|756.19|748.59|756.16|748.56|7
1654457180000|2022-06-05 19:26:20|756.33|748.73|756.23|748.63|756.35|748.75|756.2|748.6|21
1654457190000|2022-06-05 19:26:30|756.21|748.61|755.63|748.03|756.22|748.62|755.63|748.03|24
1654457200000|2022-06-05 19:26:40|755.66|748.06|755.7|748.1|755.73|748.13|755.64|748.04|14
1654457210000|2022-06-05 19:26:50|755.71|748.11|756.06|748.46|756.07|748.47|755.68|748.08|12
1654457220000|2022-06-05 19:27:00|756.05|748.45|756.08|748.48|756.08|748.48|756.01|748.41|10
1654457230000|2022-06-05 19:27:10|756.09|748.49|756.09|748.49|756.09|748.49|756.09|748.49|1
1654457240000|2022-06-05 19:27:20|756.15|748.55|756.2|748.6|756.2|748.6|756.11|748.51|13
1654457250000|2022-06-05 19:27:30|756.15|748.55|756.21|748.61|756.21|748.61|756.15|748.55|9
1654457260000|2022-06-05 19:27:40|756.22|748.62|756.39|748.79|756.42|748.82|756.22|748.62|13
1654457270000|2022-06-05 19:27:50|756.38|748.78|756.26|748.66|756.38|748.78|756.21|748.61|14
1654457280000|2022-06-05 19:28:00|756.22|748.62|756.25|748.65|756.26|748.66|756.22|748.62|6
1654457290000|2022-06-05 19:28:10|756.24|748.64|756.24|748.64|756.24|748.64|756.24|748.64|1
1654457300000|2022-06-05 19:28:20|756.23|748.63|756.24|748.64|756.25|748.65|756.23|748.63|4
1654457310000|2022-06-05 19:28:30|756.25|748.65|756.23|748.63|756.26|748.66|756.22|748.62|13
1654457320000|2022-06-05 19:28:40|756.22|748.62|756.23|748.63|756.25|748.65|756.22|748.62|9
1654457330000|2022-06-05 19:28:50|756.22|748.62|756.24|748.64|756.24|748.64|756.22|748.62|5
1654457340000|2022-06-05 19:29:00|756.22|748.62|756.34|748.74|756.34|748.74|756.2|748.6|18
1654457350000|2022-06-05 19:29:10|756.4|748.8|756.44|748.84|756.52|748.92|756.34|748.74|19
1654457360000|2022-06-05 19:29:20|756.34|748.74|756.35|748.75|756.45|748.85|756.34|748.74|3
1654457370000|2022-06-05 19:29:30|757.1|748|757.24|748.14|757.24|748.14|757.1|748|12
1654457380000|2022-06-05 19:29:40|757.25|748.15|757.27|748.17|757.29|748.19|757.23|748.13|7
1654457390000|2022-06-05 19:29:50|757.29|748.19|757.29|748.19|757.29|748.19|757.26|748.16|7
1654457400000|2022-06-05 19:30:00|757.3|748.2|757.3|748.2|757.37|748.27|757.22|748.12|13
1654457410000|2022-06-05 19:30:10|757.31|748.21|757.31|748.21|757.37|748.27|757.27|748.17|9
1654457420000|2022-06-05 19:30:20|757.32|748.22|757.3|748.2|757.36|748.26|757.29|748.19|5
1654457430000|2022-06-05 19:30:30|757.35|748.25|757.3|748.2|757.35|748.25|757.29|748.19|6
1654457440000|2022-06-05 19:30:40|757.35|748.25|757.32|748.22|757.35|748.25|757.3|748.2|8
1654457450000|2022-06-05 19:30:50|757.35|748.25|757.33|748.23|757.35|748.25|757.31|748.21|4
1654457460000|2022-06-05 19:31:00|757.22|748.12|757.31|748.21|757.36|748.26|757.22|748.12|7
1654457470000|2022-06-05 19:31:10|757.35|748.25|757.34|748.24|757.4|748.3|757.33|748.23|6
1654457480000|2022-06-05 19:31:20|757.35|748.25|757.37|748.27|757.41|748.31|757.33|748.23|9
1654457490000|2022-06-05 19:31:30|757.23|748.13|757.31|748.21|757.34|748.24|757.2|748.1|7
1654457500000|2022-06-05 19:31:40|757.33|748.23|757.31|748.21|757.33|748.23|757.31|748.21|4
1654457510000|2022-06-05 19:31:50|757.32|748.22|757.32|748.22|757.33|748.23|757.28|748.18|4
1654457520000|2022-06-05 19:32:00|757.31|748.21|757.18|748.08|757.33|748.23|757.18|748.08|9
1654457530000|2022-06-05 19:32:10|757.19|748.09|757.19|748.09|757.2|748.1|757.19|748.09|5
1654457540000|2022-06-05 19:32:20|757.2|748.1|757.57|748.47|757.57|748.47|757.2|748.1|15
1654457550000|2022-06-05 19:32:30|757.55|748.45|757.44|748.34|757.55|748.45|757.41|748.31|8
1654457560000|2022-06-05 19:32:40|757.45|748.35|757.45|748.35|757.45|748.35|757.43|748.33|5
1654457570000|2022-06-05 19:32:50|757.44|748.34|757.46|748.36|757.46|748.36|757.44|748.34|3
1654457580000|2022-06-05 19:33:00|757.45|748.35|757.49|748.39|757.49|748.39|757.27|748.17|7
1654457590000|2022-06-05 19:33:10|757.47|748.37|757.47|748.37|757.49|748.39|757.47|748.37|4
1654457600000|2022-06-05 19:33:20|757.48|748.38|757.47|748.37|757.48|748.38|757.44|748.34|6
1654457610000|2022-06-05 19:33:30|757.45|748.35|757.45|748.35|757.46|748.36|757.44|748.34|6
1654457620000|2022-06-05 19:33:40|757.44|748.34|757.37|748.27|757.44|748.34|757.15|748.05|14
1654457630000|2022-06-05 19:33:50|757.35|748.25|757.39|748.29|757.39|748.29|757.35|748.25|7
1654457640000|2022-06-05 19:34:00|757.38|748.28|757.01|747.91|757.39|748.29|757.01|747.91|11
1654457650000|2022-06-05 19:34:10|757|747.9|757|747.9|757.02|747.92|757|747.9|5
1654457660000|2022-06-05 19:34:20|756.99|747.89|756.99|747.89|756.99|747.89|756.99|747.89|1
1654457670000|2022-06-05 19:34:30|757|747.9|757.03|747.93|757.09|747.99|756.99|747.89|13
1654457680000|2022-06-05 19:34:40|757.02|747.92|757.02|747.92|757.04|747.94|757.01|747.91|11
1654457690000|2022-06-05 19:34:50|756.98|747.88|756.99|747.89|757.06|747.96|756.98|747.88|7
1654457700000|2022-06-05 19:35:00|757.01|747.91|757|747.9|757.01|747.91|756.99|747.89|9
1654457710000|2022-06-05 19:35:10|757.02|747.92|756.71|747.61|757.02|747.92|756.71|747.61|16
1654457720000|2022-06-05 19:35:20|756.73|747.63|756.92|747.82|756.96|747.86|756.72|747.62|22
1654457730000|2022-06-05 19:35:30|756.91|747.81|757.01|747.91|757.01|747.91|756.91|747.81|16
1654457740000|2022-06-05 19:35:40|756.98|747.88|757.02|747.92|757.04|747.94|756.92|747.82|10
1654457750000|2022-06-05 19:35:50|757.03|747.93|757.03|747.93|757.06|747.96|757.03|747.93|4
1654457760000|2022-06-05 19:36:00|757.02|747.92|756.95|747.85|757.03|747.93|756.95|747.85|6
1654457770000|2022-06-05 19:36:10|756.94|747.84|756.95|747.85|756.96|747.86|756.94|747.84|6
1654457780000|2022-06-05 19:36:20|756.94|747.84|756.96|747.86|756.96|747.86|756.93|747.83|6
1654457790000|2022-06-05 19:36:30|756.93|747.83|756.98|747.88|757.07|747.97|756.93|747.83|13
1654457800000|2022-06-05 19:36:40|756.99|747.89|756.92|747.82|756.99|747.89|756.92|747.82|5
1654457810000|2022-06-05 19:36:50|756.93|747.83|756.98|747.88|756.99|747.89|756.93|747.83|3
1654457830000|2022-06-05 19:37:10|757.07|747.97|756.98|747.88|757.07|747.97|756.98|747.88|7
1654457840000|2022-06-05 19:37:20|756.97|747.87|757.07|747.97|757.08|747.98|756.97|747.87|10
1654457850000|2022-06-05 19:37:30|757.14|748.04|756.97|747.87|757.14|748.04|756.97|747.87|11
1654457860000|2022-06-05 19:37:40|756.98|747.88|756.98|747.88|756.98|747.88|756.98|747.88|1
1654457870000|2022-06-05 19:37:50|756.97|747.87|756.97|747.87|756.97|747.87|756.97|747.87|1
1654457880000|2022-06-05 19:38:00|757.05|747.95|756.97|747.87|757.05|747.95|756.97|747.87|5
1654457890000|2022-06-05 19:38:10|756.98|747.88|757.03|747.93|757.06|747.96|756.97|747.87|7
1654457900000|2022-06-05 19:38:20|757.05|747.95|757.05|747.95|757.06|747.96|757.05|747.95|7
1654457910000|2022-06-05 19:38:30|757.06|747.96|757.06|747.96|757.06|747.96|756.97|747.87|14
1654457920000|2022-06-05 19:38:40|757.05|747.95|756.98|747.88|757.06|747.96|756.98|747.88|4
1654457930000|2022-06-05 19:38:50|757.07|747.97|756.98|747.88|757.07|747.97|756.96|747.86|5
1654457940000|2022-06-05 19:39:00|756.97|747.87|756.97|747.87|756.99|747.89|756.96|747.86|5
1654457950000|2022-06-05 19:39:10|756.99|747.89|756.9|747.8|756.99|747.89|756.9|747.8|10
1654457960000|2022-06-05 19:39:20|756.92|747.82|756.92|747.82|756.95|747.85|756.91|747.81|6
1654457970000|2022-06-05 19:39:30|756.91|747.81|756.92|747.82|756.92|747.82|756.91|747.81|2
1654457980000|2022-06-05 19:39:40|756.91|747.81|756.37|747.27|756.91|747.81|756.37|747.27|23
1654457990000|2022-06-05 19:39:50|756.36|747.26|756.05|746.95|756.36|747.26|756|746.9|26
1654458000000|2022-06-05 19:40:00|756.08|746.98|756.07|746.97|756.1|747|756.03|746.93|9
1654458010000|2022-06-05 19:40:10|756.09|746.99|756.11|747.01|756.12|747.02|756.09|746.99|8
1654458020000|2022-06-05 19:40:20|756.1|747|756.12|747.02|756.12|747.02|756.1|747|2
1654458030000|2022-06-05 19:40:30|756.1|747|756.07|746.97|756.12|747.02|756.07|746.97|9
1654458040000|2022-06-05 19:40:40|756.08|746.98|756.04|746.94|756.08|746.98|756.04|746.94|8
1654458050000|2022-06-05 19:40:50|756.03|746.93|755.53|746.43|756.04|746.94|755.49|746.39|16
1654458060000|2022-06-05 19:41:00|755.54|746.44|755.48|746.38|755.62|746.52|755.47|746.37|20
1654458070000|2022-06-05 19:41:10|755.46|746.36|755.52|746.42|755.62|746.52|755.46|746.36|17
1654458080000|2022-06-05 19:41:20|755.47|746.37|755.52|746.42|755.53|746.43|755.38|746.28|10
1654458090000|2022-06-05 19:41:30|755.54|746.44|755.34|746.24|755.54|746.44|755.34|746.24|11
1654458100000|2022-06-05 19:41:40|755.28|746.18|755.23|746.13|755.29|746.19|755.23|746.13|8
1654458110000|2022-06-05 19:41:50|755.24|746.14|755.24|746.14|755.25|746.15|755.23|746.13|10
1654458120000|2022-06-05 19:42:00|755.23|746.13|755.26|746.16|755.32|746.22|755.23|746.13|10
1654458130000|2022-06-05 19:42:10|755.29|746.19|755.38|746.28|755.38|746.28|755.29|746.19|13
1654458140000|2022-06-05 19:42:20|755.39|746.29|755.37|746.27|755.39|746.29|755.37|746.27|4
1654458150000|2022-06-05 19:42:30|755.36|746.26|755.37|746.27|755.37|746.27|755.36|746.26|2
1654458160000|2022-06-05 19:42:40|755.36|746.26|755.39|746.29|755.4|746.3|755.36|746.26|6
1654458170000|2022-06-05 19:42:50|755.37|746.27|755.37|746.27|755.38|746.28|755.37|746.27|3
1654458180000|2022-06-05 19:43:00|755.38|746.28|755.38|746.28|755.39|746.29|755.36|746.26|6
1654458190000|2022-06-05 19:43:10|755.36|746.26|755.4|746.3|755.4|746.3|755.36|746.26|5
1654458200000|2022-06-05 19:43:20|755.52|746.42|752.65|742.72|755.96|746.86|752.65|742.71|21
1654458210000|2022-06-05 19:43:30|752.67|742.73|752.82|743.05|752.83|743.05|752.65|742.73|23
1654458220000|2022-06-05 19:43:40|752.85|743.06|752.78|743.11|752.85|743.13|752.78|743.04|11
1654458230000|2022-06-05 19:43:50|752.77|743.1|756.16|747.06|756.16|747.06|752.76|743.09|11
1654458240000|2022-06-05 19:44:00|756.1|747|756.11|747.01|756.11|747.01|756.1|747|2
1654458250000|2022-06-05 19:44:10|756.12|747.02|756.18|747.08|756.21|747.11|756.12|747.02|8
1654458260000|2022-06-05 19:44:20|756.59|747.49|756.75|747.65|756.87|747.77|756.57|747.47|10
1654458270000|2022-06-05 19:44:30|756.79|747.69|756.74|747.64|756.85|747.75|756.73|747.63|10
1654458280000|2022-06-05 19:44:40|756.87|747.77|756.82|747.72|756.91|747.81|756.82|747.72|11
1654458290000|2022-06-05 19:44:50|756.43|747.33|756.48|747.38|756.48|747.38|756.42|747.32|10
1654458300000|2022-06-05 19:45:00|756.47|747.37|756.39|747.29|756.47|747.37|756.33|747.23|6
1654458310000|2022-06-05 19:45:10|756.37|747.27|756.39|747.29|756.41|747.31|756.35|747.25|10
1654458320000|2022-06-05 19:45:20|756.4|747.3|756.39|747.29|756.41|747.31|756.39|747.29|4
1654458330000|2022-06-05 19:45:30|756.38|747.28|756.41|747.31|756.41|747.31|756.38|747.28|3
1654458340000|2022-06-05 19:45:40|756.42|747.32|756.41|747.31|756.42|747.32|756.37|747.27|6
1654458350000|2022-06-05 19:45:50|756.42|747.32|756.95|747.85|756.95|747.85|756.42|747.32|15
1654458360000|2022-06-05 19:46:00|756.96|747.86|757.81|748.71|757.81|748.71|756.96|747.86|13
1654458370000|2022-06-05 19:46:10|757.78|748.68|758.63|749.53|758.69|749.59|757.78|748.68|23
1654458380000|2022-06-05 19:46:20|758.64|749.54|758.81|749.71|758.82|749.72|758.63|749.53|17
1654458390000|2022-06-05 19:46:30|759.13|750.03|758.93|749.83|759.16|750.06|758.93|749.83|12
1654458400000|2022-06-05 19:46:40|759.05|749.95|759.01|749.91|759.06|749.96|759|749.9|12
1654458410000|2022-06-05 19:46:50|759.02|749.92|759|749.9|759.04|749.94|759|749.9|4
1654458420000|2022-06-05 19:47:00|758.99|749.89|759.51|750.41|759.54|750.44|758.99|749.89|14
1654458430000|2022-06-05 19:47:10|759.54|750.44|759.55|750.45|759.7|750.6|759.51|750.41|21
1654458440000|2022-06-05 19:47:20|759.6|750.5|759.6|750.5|759.69|750.59|759.56|750.46|10
1654458450000|2022-06-05 19:47:30|759.62|750.52|760.53|751.43|760.69|751.59|759.62|750.52|24
1654458460000|2022-06-05 19:47:40|760.44|751.34|760.19|751.09|760.45|751.35|760.14|751.04|17
1654458470000|2022-06-05 19:47:50|760.14|751.04|760.06|750.96|760.22|751.12|760.04|750.94|16
1654458480000|2022-06-05 19:48:00|760.05|750.95|760.05|750.95|760.06|750.96|760.04|750.94|5
1654458490000|2022-06-05 19:48:10|760.06|750.96|760|750.9|760.09|750.99|759.97|750.87|17
1654458500000|2022-06-05 19:48:20|760.01|750.91|760.09|750.99|760.14|751.04|760.01|750.91|8
1654458510000|2022-06-05 19:48:30|760.08|750.98|759.94|750.84|760.09|750.99|759.94|750.84|10
1654458520000|2022-06-05 19:48:40|759.95|750.85|760|750.9|760|750.9|759.95|750.85|7
1654458530000|2022-06-05 19:48:50|759.99|750.89|759.91|750.81|759.99|750.89|759.91|750.81|4
1654458540000|2022-06-05 19:49:00|759.71|750.61|759.57|750.47|759.71|750.61|759.56|750.46|23
1654458550000|2022-06-05 19:49:10|759.58|750.48|759.52|750.42|759.65|750.55|759.48|750.38|14
1654458560000|2022-06-05 19:49:20|759.51|750.41|759.53|750.43|759.53|750.43|759.51|750.41|9
1654458570000|2022-06-05 19:49:30|759.52|750.42|759.51|750.41|759.52|750.42|759.49|750.39|12
1654458580000|2022-06-05 19:49:40|759.49|750.39|759.5|750.4|759.53|750.43|759.49|750.39|8
1654458590000|2022-06-05 19:49:50|759.49|750.39|759.49|750.39|759.49|750.39|759.49|750.39|1
1654458600000|2022-06-05 19:50:00|759.51|750.41|759.46|750.36|759.52|750.42|759.42|750.32|14
1654458610000|2022-06-05 19:50:10|759.47|750.37|759.49|750.39|759.51|750.41|759.45|750.35|15
1654458620000|2022-06-05 19:50:20|759.47|750.37|759.84|750.74|759.84|750.74|759.46|750.36|7
1654458630000|2022-06-05 19:50:30|759.86|750.76|759.9|750.8|759.9|750.8|759.76|750.66|10
1654458640000|2022-06-05 19:50:40|759.93|750.83|759.89|750.79|759.93|750.83|759.87|750.77|12
1654458650000|2022-06-05 19:50:50|759.91|750.81|759.92|750.82|759.92|750.82|759.91|750.81|2
1654458660000|2022-06-05 19:51:00|759.95|750.85|759.94|750.84|759.95|750.85|759.88|750.78|8
1654458680000|2022-06-05 19:51:20|759.98|750.88|759.98|750.88|760.03|750.93|759.98|750.88|5
1654458690000|2022-06-05 19:51:30|759.93|750.83|760.03|750.93|760.03|750.93|759.93|750.83|8
1654458700000|2022-06-05 19:51:40|759.74|750.64|760.03|750.93|760.03|750.93|759.61|750.51|9
1654458710000|2022-06-05 19:51:50|760.07|750.97|760.82|751.72|760.88|751.78|760.07|750.97|18
1654458720000|2022-06-05 19:52:00|760.72|751.62|761.47|752.37|761.52|752.42|760.72|751.62|23
1654458730000|2022-06-05 19:52:10|761.51|752.41|762.52|753.42|762.54|753.44|761.49|752.39|19
1654458740000|2022-06-05 19:52:20|762.51|753.41|762.45|753.35|762.53|753.43|762.4|753.3|12
1654458750000|2022-06-05 19:52:30|762.24|753.14|762.59|753.49|762.59|753.49|762.1|753|18
1654458760000|2022-06-05 19:52:40|762.52|753.42|761.97|752.87|762.52|753.42|761.96|752.86|12
1654458770000|2022-06-05 19:52:50|761.99|752.89|761.56|752.46|762.04|752.94|761.5|752.4|18
1654458780000|2022-06-05 19:53:00|761.5|752.4|761.17|752.07|761.54|752.44|761.17|752.07|21
1654458790000|2022-06-05 19:53:10|761.18|752.08|761.03|751.93|761.18|752.08|761.02|751.92|11
1654458800000|2022-06-05 19:53:20|761.04|751.94|761.01|751.91|761.05|751.95|761.01|751.91|7
1654458810000|2022-06-05 19:53:30|761|751.9|761|751.9|761.04|751.94|760.99|751.89|6
1654458820000|2022-06-05 19:53:40|761.03|751.93|761.11|752.01|761.12|752.02|761.01|751.91|11
1654458830000|2022-06-05 19:53:50|761.12|752.02|761.03|751.93|761.12|752.02|761.02|751.92|9
1654458840000|2022-06-05 19:54:00|761.05|751.95|761.05|751.95|761.05|751.95|761.05|751.95|1
1654458850000|2022-06-05 19:54:10|761.02|751.92|760.66|751.56|761.02|751.92|760.65|751.55|15
1654458860000|2022-06-05 19:54:20|760.58|751.48|760.24|751.14|760.58|751.48|760.22|751.12|18
1654458870000|2022-06-05 19:54:30|760.2|751.1|760.21|751.11|760.24|751.14|760.2|751.1|10
1654458880000|2022-06-05 19:54:40|760.2|751.1|760.15|751.05|760.2|751.1|760.15|751.05|9
1654458890000|2022-06-05 19:54:50|760.14|751.04|760.14|751.04|760.18|751.08|760.14|751.04|4
1654458900000|2022-06-05 19:55:00|760.18|751.08|760.11|751.01|760.18|751.08|760.1|751|10
1654458910000|2022-06-05 19:55:10|760.09|750.99|760.18|751.08|760.18|751.08|760.09|750.99|11
1654458920000|2022-06-05 19:55:20|760.14|751.04|760.12|751.02|760.18|751.08|760.12|751.02|7
1654458930000|2022-06-05 19:55:30|760.19|751.09|760.2|751.1|760.24|751.14|760.1|751|19
1654458940000|2022-06-05 19:55:40|760.22|751.12|760.18|751.08|760.22|751.12|760.18|751.08|3
1654458950000|2022-06-05 19:55:50|760.13|751.03|761.57|752.47|762|752.9|760.13|751.03|22
1654458960000|2022-06-05 19:56:00|761.74|752.64|762.03|752.93|762.03|752.93|761.74|752.64|13
1654458970000|2022-06-05 19:56:10|762.04|752.94|762.05|752.95|762.12|753.02|762.03|752.93|19
1654458980000|2022-06-05 19:56:20|762.04|752.94|761.93|752.83|762.04|752.94|761.92|752.82|9
1654458990000|2022-06-05 19:56:30|761.94|752.84|762.83|753.73|762.83|753.73|761.94|752.84|8
1654459000000|2022-06-05 19:56:40|763.18|754.08|763.47|754.37|763.57|754.47|763.18|754.08|23
1654459010000|2022-06-05 19:56:50|763.43|754.33|762.95|753.85|763.43|754.33|762.92|753.82|17
1654459020000|2022-06-05 19:57:00|762.96|753.86|762.66|753.56|762.96|753.86|762.62|753.52|11
1654459030000|2022-06-05 19:57:10|762.65|753.55|762.8|753.7|762.8|753.7|762.65|753.55|14
1654459040000|2022-06-05 19:57:20|762.78|753.68|763.47|754.37|763.51|754.41|762.78|753.68|11
1654459050000|2022-06-05 19:57:30|763.37|754.27|763.43|754.33|763.44|754.34|763.36|754.26|5
1654459060000|2022-06-05 19:57:40|763.45|754.35|763.36|754.26|763.49|754.39|763.2|754.1|17
1654459070000|2022-06-05 19:57:50|763.42|754.32|763.43|754.33|763.44|754.34|763.38|754.28|10
1654459080000|2022-06-05 19:58:00|763.26|754.16|763.31|754.21|763.51|754.41|763.26|754.16|12
1654459090000|2022-06-05 19:58:10|763.27|754.17|763|753.9|763.32|754.22|763|753.9|23
1654459100000|2022-06-05 19:58:20|763.01|753.91|762.89|753.79|763.01|753.91|762.82|753.72|19
1654459110000|2022-06-05 19:58:30|762.9|753.8|762.91|753.81|762.91|753.81|762.89|753.79|25
1654459120000|2022-06-05 19:58:40|762.9|753.8|762.98|753.88|762.98|753.88|762.77|753.67|22
1654459130000|2022-06-05 19:58:50|763.02|753.92|763.03|753.93|763.07|753.97|763.02|753.92|9
1654459140000|2022-06-05 19:59:00|762.97|753.87|763.09|753.99|763.09|753.99|762.89|753.79|14
1654459150000|2022-06-05 19:59:10|763.03|753.93|763.03|753.93|763.03|753.93|762.98|753.88|3
1654459160000|2022-06-05 19:59:20|763.04|753.94|762.97|753.87|763.04|753.94|762.96|753.86|11
1654459170000|2022-06-05 19:59:30|762.99|753.89|762.98|753.88|762.99|753.89|762.94|753.84|7
1654459180000|2022-06-05 19:59:40|762.99|753.89|762.99|753.89|763|753.9|762.94|753.84|11
1654459190000|2022-06-05 19:59:50|762.97|753.87|761.54|752.44|762.97|753.87|761.54|752.44|9
1654459200000|2022-06-05 20:00:00|761.55|752.45|763.79|754.69|763.97|754.87|761.54|752.44|27
1654459210000|2022-06-05 20:00:10|763.77|754.67|765.57|756.47|765.59|756.49|763.77|754.67|27
1654459220000|2022-06-05 20:00:20|765.58|756.48|765.78|756.68|765.78|756.68|765.57|756.47|20
1654459230000|2022-06-05 20:00:30|765.74|756.64|765.13|756.03|765.74|756.64|765.11|756.01|23
1654459240000|2022-06-05 20:00:40|765.18|756.08|765.17|756.07|765.24|756.14|765.13|756.03|14
1654459250000|2022-06-05 20:00:50|765.14|756.04|765.21|756.11|765.21|756.11|765.14|756.04|6
1654459260000|2022-06-05 20:01:00|765.23|756.13|765.12|756.02|765.46|756.36|765.07|755.97|19
1654459270000|2022-06-05 20:01:10|765.11|756.01|765.07|755.97|765.13|756.03|765.06|755.96|14
1654459280000|2022-06-05 20:01:20|765.08|755.98|764.97|755.87|765.08|755.98|764.96|755.86|14
1654459290000|2022-06-05 20:01:30|764.98|755.88|764.85|755.75|764.98|755.88|764.84|755.74|12
1654459300000|2022-06-05 20:01:40|764.86|755.76|763.82|754.72|764.88|755.78|763.2|754.1|26
1654459310000|2022-06-05 20:01:50|763.86|754.76|764.57|755.47|764.61|755.51|763.86|754.76|22
1654459320000|2022-06-05 20:02:00|764.54|755.44|764.51|755.41|764.54|755.44|764.14|755.04|19
1654459330000|2022-06-05 20:02:10|764.53|755.43|765.51|756.41|765.53|756.43|764.53|755.43|22
1654459340000|2022-06-05 20:02:20|765.32|756.22|765.36|756.26|765.52|756.42|765.32|756.22|7
1654459350000|2022-06-05 20:02:30|765.3|756.2|765.38|756.28|765.38|756.28|765.3|756.2|17
1654459360000|2022-06-05 20:02:40|765.41|756.31|765.47|756.37|765.65|756.55|765.41|756.31|17
1654459370000|2022-06-05 20:02:50|765.43|756.33|765.46|756.36|765.46|756.36|765.42|756.32|14
1654459380000|2022-06-05 20:03:00|765.44|756.34|765.47|756.37|765.59|756.49|765.39|756.29|15
1654459390000|2022-06-05 20:03:10|765.49|756.39|765.52|756.42|765.53|756.43|765.42|756.32|15
1654459400000|2022-06-05 20:03:20|765.51|756.41|764.93|755.83|765.51|756.41|764.92|755.82|21
1654459410000|2022-06-05 20:03:30|764.94|755.84|764.9|755.8|764.94|755.84|764.8|755.7|15
1654459420000|2022-06-05 20:03:40|764.87|755.77|764.75|755.65|764.95|755.85|764.74|755.64|11
1654459430000|2022-06-05 20:03:50|764.73|755.63|764.79|755.69|764.8|755.7|764.72|755.62|12
1654459440000|2022-06-05 20:04:00|764.8|755.7|765.07|755.97|765.21|756.11|764.58|755.48|20
1654459450000|2022-06-05 20:04:10|765.09|755.99|765.1|756|765.24|756.14|765.06|755.96|11
1654459460000|2022-06-05 20:04:20|765.23|756.13|765.11|756.01|765.23|756.13|765.03|755.93|8
1654459470000|2022-06-05 20:04:30|765.09|755.99|765.63|756.53|765.63|756.53|765.09|755.99|16
1654459480000|2022-06-05 20:04:40|765.64|756.54|765.7|756.6|765.7|756.6|765.63|756.53|12
1654459490000|2022-06-05 20:04:50|765.69|756.59|765.68|756.58|765.7|756.6|765.66|756.56|9
1654459500000|2022-06-05 20:05:00|765.66|756.56|765.18|756.08|765.66|756.56|765.16|756.06|15
1654459510000|2022-06-05 20:05:10|765.34|756.24|765.17|756.07|765.35|756.25|765.17|756.07|6
1654459520000|2022-06-05 20:05:20|765.11|756.01|765.16|756.06|765.17|756.07|765.11|756.01|3
1654459530000|2022-06-05 20:05:30|765.15|756.05|765.16|756.06|765.17|756.07|765.15|756.05|6
1654459540000|2022-06-05 20:05:40|765.15|756.05|765.15|756.05|765.16|756.06|765.15|756.05|3
1654459550000|2022-06-05 20:05:50|765.16|756.06|764.95|755.85|765.23|756.13|764.95|755.85|8
1654459560000|2022-06-05 20:06:00|765|755.9|765.04|755.94|765.09|755.99|765|755.9|15
1654459570000|2022-06-05 20:06:10|765.07|755.97|765.25|756.15|765.26|756.16|765.07|755.97|11
1654459580000|2022-06-05 20:06:20|765.21|756.11|765.06|755.96|765.25|756.15|765.06|755.96|12
1654459590000|2022-06-05 20:06:30|765.12|756.02|765.09|755.99|765.12|756.02|765.04|755.94|7
1654459600000|2022-06-05 20:06:40|765.08|755.98|765.26|756.16|765.26|756.16|765|755.9|19
1654459610000|2022-06-05 20:06:50|765.23|756.13|765.73|756.63|765.76|756.66|765.19|756.09|21
1654459620000|2022-06-05 20:07:00|765.71|756.61|766.61|757.51|766.77|757.67|765.71|756.61|20
1654459630000|2022-06-05 20:07:10|766.5|757.4|766.13|757.03|766.6|757.5|766.09|756.99|24
1654459640000|2022-06-05 20:07:20|766.25|757.15|766.62|757.52|766.62|757.52|766.14|757.04|16
1654459650000|2022-06-05 20:07:30|766.67|757.57|766.86|757.76|767.07|757.97|766.63|757.53|11
1654459660000|2022-06-05 20:07:40|767.06|757.96|771.86|762.76|771.86|762.76|767.06|757.96|31
1654459670000|2022-06-05 20:07:50|771.56|762.46|772.06|762.96|773.53|764.43|771.5|762.4|33
1654459680000|2022-06-05 20:08:00|772.07|762.97|771.26|762.16|772.77|763.67|771.26|762.16|32
1654459690000|2022-06-05 20:08:10|771.25|762.15|771.71|762.61|771.72|762.62|770.01|760.91|25
1654459700000|2022-06-05 20:08:20|771.61|762.51|772.27|763.17|772.53|763.43|771.61|762.51|25
1654459710000|2022-06-05 20:08:30|772.2|763.1|772.22|763.12|772.22|763.12|772.09|762.99|14
1654459720000|2022-06-05 20:08:40|772.17|763.07|772.25|763.15|772.32|763.22|772.06|762.96|22
1654459730000|2022-06-05 20:08:50|772.26|763.16|772.75|763.65|772.86|763.76|772.18|763.08|18
1654459740000|2022-06-05 20:09:00|772.44|763.34|775.03|765.93|775.03|765.93|772.41|763.31|30
1654459750000|2022-06-05 20:09:10|775.05|765.95|775.39|766.29|775.69|766.59|775.05|765.95|17
1654459760000|2022-06-05 20:09:20|775.42|766.32|777.27|768.17|777.27|768.17|775.39|766.29|22
1654459770000|2022-06-05 20:09:30|777.14|768.04|778.62|769.52|778.62|769.52|777.14|768.04|25
1654459780000|2022-06-05 20:09:40|778.61|769.51|779.07|769.97|779.17|770.07|778.61|769.51|26
1654459790000|2022-06-05 20:09:50|779.42|770.32|782.85|773.75|782.85|773.75|779.42|770.32|34
1654459800000|2022-06-05 20:10:00|783.65|774.55|789.31|780.21|791.63|782.53|783.65|774.55|35
1654459810000|2022-06-05 20:10:10|789.16|780.06|785.22|776.12|789.16|780.06|784.45|776.12|34
1654459820000|2022-06-05 20:10:20|785.27|776.17|784.88|775.78|785.28|776.18|784.82|775.72|22
1654459830000|2022-06-05 20:10:30|784.9|775.8|785.02|775.92|785.02|775.92|784.32|775.22|27
1654459840000|2022-06-05 20:10:40|784.84|775.74|784.35|775.25|784.92|775.82|784.35|775.25|33
1654459850000|2022-06-05 20:10:50|784.32|775.22|783.76|774.66|784.43|775.33|783.58|774.48|28
1654459860000|2022-06-05 20:11:00|783.75|774.65|783.72|774.62|784.08|774.98|783.71|774.61|24
1654459870000|2022-06-05 20:11:10|783.8|774.7|784.83|775.73|784.83|775.73|783.71|774.61|24
1654459880000|2022-06-05 20:11:20|784.75|775.65|784.82|775.72|784.84|775.74|784.74|775.64|22
1654459890000|2022-06-05 20:11:30|784.78|775.68|784.29|775.19|784.8|775.7|784.26|775.16|23
1654459900000|2022-06-05 20:11:40|784.31|775.21|784.05|774.95|784.32|775.22|784.01|774.91|21
1654459910000|2022-06-05 20:11:50|784.07|774.97|783.22|774.12|784.51|775.41|783.22|774.12|27
1654459920000|2022-06-05 20:12:00|783.2|774.1|783.76|774.66|783.79|774.69|783.16|774.06|26
1654459930000|2022-06-05 20:12:10|783.79|774.69|783.63|774.53|783.8|774.7|783.33|774.23|30
1654459940000|2022-06-05 20:12:20|783.59|774.49|783.14|774.04|783.59|774.49|779.38|770.67|20
1654459950000|2022-06-05 20:12:30|783.13|774.03|783.05|773.95|783.14|774.04|783.05|773.95|9
1654459960000|2022-06-05 20:12:40|783.03|773.93|781.98|772.88|783.03|773.93|781.95|772.85|13
1654459970000|2022-06-05 20:12:50|781.97|772.87|781.72|772.62|781.97|772.87|781.72|772.62|25
1654459980000|2022-06-05 20:13:00|781.74|772.64|781.66|772.56|781.74|772.64|781.5|772.4|21
1654459990000|2022-06-05 20:13:10|781.72|772.62|781.98|772.88|782.01|772.91|781.72|772.62|13
1654460000000|2022-06-05 20:13:20|781.99|772.89|781.05|771.95|781.99|772.89|780.58|771.48|21
1654460010000|2022-06-05 20:13:30|780.96|771.86|780.25|771.15|780.96|771.86|780.25|771.15|16
1654460020000|2022-06-05 20:13:40|780.26|771.16|780.94|771.84|780.97|771.87|780.2|771.1|15
1654460030000|2022-06-05 20:13:50|780.96|771.86|780.93|771.83|781.12|772.02|780.58|771.48|20
1654460040000|2022-06-05 20:14:00|780.94|771.84|781.2|772.1|781.2|772.1|780.62|771.52|24
1654460050000|2022-06-05 20:14:10|781.22|772.12|781.19|772.09|781.54|772.44|781.12|772.02|22
1654460060000|2022-06-05 20:14:20|781.2|772.1|780.43|771.33|781.35|772.25|780.42|771.32|25
1654460070000|2022-06-05 20:14:30|781.15|772.05|781.38|772.28|781.54|772.44|781.14|772.04|20
1654460080000|2022-06-05 20:14:40|781.37|772.27|781.1|772|781.42|772.32|781.1|772|13
1654460090000|2022-06-05 20:14:50|781.14|772.04|781.05|771.95|781.14|772.04|781.05|771.95|11
1654460100000|2022-06-05 20:15:00|781.04|771.94|781.15|772.05|781.55|772.45|781.04|771.94|20
1654460110000|2022-06-05 20:15:10|781.17|772.07|781.21|772.11|781.24|772.14|781.13|772.03|15
1654460120000|2022-06-05 20:15:20|781.2|772.1|780.59|771.49|781.25|772.15|780.59|771.49|14
1654460130000|2022-06-05 20:15:30|780.56|771.46|780.25|771.15|781.03|771.93|780.25|771.15|22
1654460140000|2022-06-05 20:15:40|780.24|771.14|779.43|770.33|780.25|771.15|779.43|770.33|19
1654460150000|2022-06-05 20:15:50|779.41|770.31|779.06|769.96|779.41|770.31|778.92|769.82|27
1654460160000|2022-06-05 20:16:00|779.08|769.98|778.25|769.15|779.08|769.98|778.25|769.15|24
1654460170000|2022-06-05 20:16:10|778.26|769.16|778.18|769.08|778.82|769.72|778.18|769.08|24
1654460180000|2022-06-05 20:16:20|778.16|769.06|777.07|767.97|778.16|769.06|777.07|767.97|21
1654460190000|2022-06-05 20:16:30|777.04|767.94|777.14|768.04|777.18|768.08|776.73|767.63|27
1654460200000|2022-06-05 20:16:40|777.12|768.02|776.89|767.79|777.15|768.05|776.89|767.79|27
1654460210000|2022-06-05 20:16:50|776.9|767.8|777.68|768.58|777.7|768.6|776.9|767.8|16
1654460220000|2022-06-05 20:17:00|777.66|768.56|777.69|768.59|778.03|768.93|777.66|768.56|16
1654460230000|2022-06-05 20:17:10|777.65|768.55|777.34|768.24|777.77|768.67|777.34|768.24|20
1654460240000|2022-06-05 20:17:20|777.33|768.23|777.19|768.09|777.33|768.23|777.18|768.08|16
1654460250000|2022-06-05 20:17:30|777.17|768.07|776.94|767.84|777.22|768.12|776.79|767.69|22
1654460260000|2022-06-05 20:17:40|776.95|767.85|776.52|767.42|777.02|767.92|776.52|767.42|27
1654460270000|2022-06-05 20:17:50|776.38|767.28|776.44|767.34|776.71|767.61|776.32|767.22|26
1654460280000|2022-06-05 20:18:00|776.45|767.35|776.63|767.53|776.7|767.6|776.3|767.2|27
1654460290000|2022-06-05 20:18:10|776.57|767.47|776.67|767.57|776.68|767.58|776.42|767.32|17
1654460300000|2022-06-05 20:18:20|776.63|767.53|777.54|768.44|777.54|768.44|776.62|767.52|26
1654460310000|2022-06-05 20:18:30|777.56|768.46|777.54|768.44|777.98|768.88|777.51|768.41|14
1654460320000|2022-06-05 20:18:40|777.49|768.39|777.74|768.64|777.74|768.64|777.49|768.39|6
1654460330000|2022-06-05 20:18:50|777.71|768.61|777.1|768|777.71|768.61|777.03|767.93|25
1654460340000|2022-06-05 20:19:00|777.09|767.99|777.04|767.94|777.11|768.01|777.04|767.94|6
1654460350000|2022-06-05 20:19:10|777.03|767.93|776.98|767.88|777.03|767.93|776.92|767.82|19
1654460360000|2022-06-05 20:19:20|776.95|767.85|776.96|767.86|776.98|767.88|776.92|767.82|14
1654460370000|2022-06-05 20:19:30|776.95|767.85|776.33|767.23|776.95|767.85|776.22|767.12|16
1654460380000|2022-06-05 20:19:40|776.49|767.39|776.87|767.77|776.89|767.79|776.49|767.39|19
1654460390000|2022-06-05 20:19:50|776.8|767.7|776.76|767.66|776.88|767.78|776.65|767.55|23
1654460400000|2022-06-05 20:20:00|776.77|767.67|776.56|767.46|776.77|767.67|776.51|767.41|14
1654460410000|2022-06-05 20:20:10|776.75|767.65|775.63|766.53|776.75|767.65|775.63|766.53|23
1654460420000|2022-06-05 20:20:20|775.57|766.47|775.49|766.39|775.64|766.54|775.47|766.37|18
1654460430000|2022-06-05 20:20:30|775.48|766.38|775.01|765.91|775.48|766.38|774.97|765.87|17
1654460440000|2022-06-05 20:20:40|774.98|765.88|775.08|765.98|775.11|766.01|774.96|765.86|17
1654460450000|2022-06-05 20:20:50|775.09|765.99|774.63|765.53|775.12|766.02|774.59|765.49|23
1654460460000|2022-06-05 20:21:00|774.62|765.52|774.5|765.4|774.66|765.56|774.43|765.33|19
1654460470000|2022-06-05 20:21:10|774.51|765.41|774.24|765.14|774.55|765.45|774.24|765.14|21
1654460480000|2022-06-05 20:21:20|774.23|765.13|774.24|765.14|774.28|765.18|774.22|765.12|11
1654460490000|2022-06-05 20:21:30|774.25|765.15|774.1|765|774.26|765.16|774.05|764.95|13
1654460500000|2022-06-05 20:21:40|774.09|764.99|774.03|764.93|774.1|765|774.02|764.92|7
1654460510000|2022-06-05 20:21:50|774.05|764.95|773.97|764.87|774.05|764.95|773.97|764.87|14
1654460520000|2022-06-05 20:22:00|773.98|764.88|773.87|764.77|774.01|764.91|773.87|764.77|9
1654460530000|2022-06-05 20:22:10|773.86|764.76|773.84|764.74|773.93|764.83|773.82|764.72|20
1654460540000|2022-06-05 20:22:20|773.83|764.73|773.95|764.85|773.95|764.85|773.72|764.62|20
1654460550000|2022-06-05 20:22:30|773.93|764.83|774.53|765.43|774.53|765.43|773.93|764.83|14
1654460560000|2022-06-05 20:22:40|774.52|765.42|773.59|764.49|774.55|765.45|773.59|764.49|20
1654460570000|2022-06-05 20:22:50|773.44|764.34|773.73|764.63|773.73|764.63|773.2|764.1|27
1654460580000|2022-06-05 20:23:00|773.68|764.58|773.71|764.61|773.74|764.64|773.67|764.57|14
1654460590000|2022-06-05 20:23:10|773.74|764.64|774.37|765.27|774.37|765.27|773.69|764.59|14
1654460600000|2022-06-05 20:23:20|774.35|765.25|774.56|765.46|774.56|765.46|774.35|765.25|14
1654460610000|2022-06-05 20:23:30|774.54|765.44|775.22|766.12|775.3|766.2|774.54|765.44|12
1654460620000|2022-06-05 20:23:40|775.21|766.11|776.93|767.83|777.04|767.94|775.21|766.11|26
1654460630000|2022-06-05 20:23:50|777.01|767.91|776.73|767.63|777.69|768.59|776.73|767.63|31
1654460640000|2022-06-05 20:24:00|776.72|767.62|776.59|767.49|776.77|767.67|776.58|767.48|19
1654460650000|2022-06-05 20:24:10|776.58|767.48|776.59|767.49|776.59|767.49|776.55|767.45|7
1654460660000|2022-06-05 20:24:20|776.57|767.47|776.19|767.09|776.58|767.48|776.19|767.09|19
1654460670000|2022-06-05 20:24:30|776.18|767.08|775.46|766.36|776.19|767.09|775.45|766.35|20
1654460680000|2022-06-05 20:24:40|775.45|766.35|775.74|766.64|775.74|766.64|775.31|766.21|21
1654460690000|2022-06-05 20:24:50|775.78|766.68|776.41|767.31|776.57|767.47|775.77|766.67|27
1654460700000|2022-06-05 20:25:00|776.34|767.24|775.24|766.14|776.36|767.26|775.24|766.14|27
1654460710000|2022-06-05 20:25:10|775.22|766.12|775.46|766.36|775.57|766.47|775.13|766.03|15
1654460720000|2022-06-05 20:25:20|775.39|766.29|775.11|766.01|775.39|766.29|775.11|766.01|13
1654460730000|2022-06-05 20:25:30|775.1|766|775.1|766|775.14|766.04|775.09|765.99|9
1654460740000|2022-06-05 20:25:40|775.09|765.99|775.55|766.45|775.58|766.48|775.08|765.98|13
1654460750000|2022-06-05 20:25:50|775.57|766.47|775.21|766.11|775.57|766.47|775.19|766.09|12
1654460760000|2022-06-05 20:26:00|775.24|766.14|775.1|766|775.24|766.14|775.1|766|18
1654460770000|2022-06-05 20:26:10|774.94|765.84|774.09|764.99|774.96|765.86|774.09|764.99|22
1654460780000|2022-06-05 20:26:20|774.21|765.11|774.16|765.06|774.43|765.33|774.16|765.06|19
1654460790000|2022-06-05 20:26:30|774.21|765.11|774.17|765.07|774.21|765.11|774.13|765.03|18
1654460800000|2022-06-05 20:26:40|774.18|765.08|774.08|764.98|774.19|765.09|774.08|764.98|12
1654460810000|2022-06-05 20:26:50|774.09|764.99|773.49|764.39|774.15|765.05|773.49|764.39|22
1654460820000|2022-06-05 20:27:00|773.48|764.38|774.02|764.92|774.03|764.93|773.46|764.36|26
1654460830000|2022-06-05 20:27:10|774.01|764.91|773.99|764.89|774.08|764.98|773.98|764.88|20
1654460840000|2022-06-05 20:27:20|774.01|764.91|773.5|764.4|774.01|764.91|773.5|764.4|16
1654460850000|2022-06-05 20:27:30|773.53|764.43|773.46|764.36|773.54|764.44|773.45|764.35|9
1654460860000|2022-06-05 20:27:40|773.52|764.42|773.31|764.21|773.52|764.42|773.29|764.19|5
1654460870000|2022-06-05 20:27:50|773.28|764.18|773.22|764.12|773.35|764.25|773.16|764.06|18
1654460880000|2022-06-05 20:28:00|773.23|764.13|772.81|763.71|773.23|764.13|772.77|763.67|13
1654460890000|2022-06-05 20:28:10|772.85|763.75|772.94|763.84|772.97|763.87|772.81|763.71|13
1654460900000|2022-06-05 20:28:20|772.93|763.83|773.69|764.59|773.8|764.7|772.91|763.81|19
1654460910000|2022-06-05 20:28:30|773.7|764.6|773.87|764.77|774.06|764.96|773.7|764.6|21
1654460920000|2022-06-05 20:28:40|773.88|764.78|774|764.9|774|764.9|773.82|764.72|17
1654460930000|2022-06-05 20:28:50|773.99|764.89|770.7|762.5|774.03|764.93|770.7|762.5|20
1654460940000|2022-06-05 20:29:00|770.76|763.08|774.05|764.95|774.06|764.96|770.76|763.08|18
1654460950000|2022-06-05 20:29:10|774.15|765.05|774.61|765.51|774.66|765.56|774.15|765.05|16
1654460960000|2022-06-05 20:29:20|774.38|765.28|774.72|765.62|774.72|765.62|774.38|765.28|15
1654460970000|2022-06-05 20:29:30|774.59|765.49|774.24|765.14|774.77|765.67|774.14|765.04|16
1654460980000|2022-06-05 20:29:40|774.32|765.22|774.32|765.22|774.35|765.25|774.32|765.22|9
1654460990000|2022-06-05 20:29:50|774.34|765.24|774.47|765.37|774.49|765.39|774.34|765.24|8
1654461000000|2022-06-05 20:30:00|774.49|765.39|774.58|765.48|774.59|765.49|774.46|765.36|7
1654461010000|2022-06-05 20:30:10|774.57|765.47|774.66|765.56|774.82|765.72|774.57|765.47|24
1654461020000|2022-06-05 20:30:20|774.68|765.58|774.79|765.69|774.8|765.7|774.68|765.58|13
1654461030000|2022-06-05 20:30:30|774.78|765.68|774.79|765.69|774.84|765.74|774.62|765.52|13
1654461040000|2022-06-05 20:30:40|774.85|765.75|774.93|765.83|774.97|765.87|774.85|765.75|22
1654461050000|2022-06-05 20:30:50|774.94|765.84|774.81|765.71|774.94|765.84|774.8|765.7|13
1654461060000|2022-06-05 20:31:00|774.82|765.72|774.08|764.98|774.85|765.75|774.08|764.98|16
1654461070000|2022-06-05 20:31:10|774.07|764.97|773.99|764.89|774.07|764.97|773.98|764.88|11
1654461080000|2022-06-05 20:31:20|773.97|764.87|774.55|765.45|774.56|765.46|773.89|764.79|11
1654461090000|2022-06-05 20:31:30|774.54|765.44|774.53|765.43|774.6|765.5|774.48|765.38|22
1654461100000|2022-06-05 20:31:40|774.49|765.39|774.62|765.52|774.66|765.56|774.49|765.39|10
1654461110000|2022-06-05 20:31:50|774.65|765.55|774.36|765.26|774.65|765.55|774.11|765.01|19
1654461120000|2022-06-05 20:32:00|774.38|765.28|773.83|764.73|774.38|765.28|773.83|764.73|23
1654461130000|2022-06-05 20:32:10|773.84|764.74|773.64|764.54|773.85|764.75|773.62|764.52|9
1654461140000|2022-06-05 20:32:20|773.65|764.55|773.64|764.54|773.67|764.57|773.53|764.43|11
1654461150000|2022-06-05 20:32:30|773.69|764.59|773.61|764.51|773.75|764.65|773.61|764.51|13
1654461160000|2022-06-05 20:32:40|773.6|764.5|773.18|764.08|773.6|764.5|773.17|764.07|20
1654461170000|2022-06-05 20:32:50|773.16|764.06|772.44|763.34|773.19|764.09|772.41|763.31|25
1654461180000|2022-06-05 20:33:00|772.43|763.33|772.14|763.04|772.43|763.33|771.9|762.8|23
1654461190000|2022-06-05 20:33:10|772.12|763.02|772.03|762.93|772.16|763.06|772.03|762.93|18
1654461200000|2022-06-05 20:33:20|772.05|762.95|772|762.9|772.09|762.99|771.97|762.87|18
1654461210000|2022-06-05 20:33:30|771.99|762.89|771.88|762.78|771.99|762.89|771.87|762.77|6
1654461220000|2022-06-05 20:33:40|771.89|762.79|771.86|762.76|771.89|762.79|771.85|762.75|6
1654461230000|2022-06-05 20:33:50|771.85|762.75|772.01|762.91|772.01|762.91|771.85|762.75|11
1654461240000|2022-06-05 20:34:00|772|762.9|772.07|762.97|772.09|762.99|772|762.9|8
1654461250000|2022-06-05 20:34:10|772.49|763.39|772.97|763.87|772.97|763.87|772.49|763.39|14
1654461260000|2022-06-05 20:34:20|772.93|763.83|772.93|763.83|773|763.9|772.9|763.8|17
1654461270000|2022-06-05 20:34:30|772.89|763.79|772.94|763.84|772.94|763.84|772.85|763.75|14
1654461280000|2022-06-05 20:34:40|772.9|763.8|772.99|763.89|772.99|763.89|772.9|763.8|10
1654461290000|2022-06-05 20:34:50|773|763.9|773.63|764.53|773.63|764.53|772.99|763.89|20
1654461300000|2022-06-05 20:35:00|773.68|764.58|773.29|764.19|773.77|764.67|773.21|764.11|23
1654461310000|2022-06-05 20:35:10|773.31|764.21|773.47|764.37|773.64|764.54|773.29|764.19|19
1654461320000|2022-06-05 20:35:20|773.5|764.4|773.47|764.37|773.55|764.45|773.47|764.37|10
1654461330000|2022-06-05 20:35:30|773.43|764.33|773.16|764.06|773.47|764.37|773.15|764.05|18
1654461340000|2022-06-05 20:35:40|773.15|764.05|773.14|764.04|773.32|764.22|773.13|764.03|15
1654461350000|2022-06-05 20:35:50|773.15|764.05|773.12|764.02|773.25|764.15|773.08|763.98|14
1654461360000|2022-06-05 20:36:00|773.11|764.01|773.04|763.94|773.11|764.01|773.04|763.94|7
1654461370000|2022-06-05 20:36:10|773.03|763.93|772.69|763.59|773.03|763.93|772.69|763.59|20
1654461380000|2022-06-05 20:36:20|772.71|763.61|772.64|763.54|772.72|763.62|772.63|763.53|17
1654461390000|2022-06-05 20:36:30|772.65|763.55|772.76|763.66|772.76|763.66|772.52|763.42|13
1654461400000|2022-06-05 20:36:40|772.82|763.72|773.03|763.93|773.03|763.93|772.82|763.72|16
1654461410000|2022-06-05 20:36:50|773.06|763.96|773.41|764.31|773.44|764.34|773.06|763.96|12
1654461420000|2022-06-05 20:37:00|773.39|764.29|773.08|763.98|773.62|764.52|773.08|763.98|20
1654461430000|2022-06-05 20:37:10|773.12|764.02|772.68|763.58|773.12|764.02|769.64|760.2|25
1654461440000|2022-06-05 20:37:20|772.66|763.56|772.69|763.59|772.7|763.6|772.66|763.56|3
1654461450000|2022-06-05 20:37:30|772.7|763.6|772.57|763.47|772.72|763.62|772.56|763.46|17
1654461460000|2022-06-05 20:37:40|772.58|763.48|772.55|763.45|772.6|763.5|772.54|763.44|19
1654461470000|2022-06-05 20:37:50|772.59|763.49|772.55|763.45|772.64|763.54|772.54|763.44|12
1654461480000|2022-06-05 20:38:00|772.56|763.46|772.78|763.68|772.95|763.85|772.54|763.44|14
1654461490000|2022-06-05 20:38:10|772.77|763.67|772.68|763.58|772.77|763.67|772.57|763.47|15
1654461500000|2022-06-05 20:38:20|772.66|763.56|772.66|763.56|772.67|763.57|772.65|763.55|16
1654461510000|2022-06-05 20:38:30|772.65|763.55|772.65|763.55|772.72|763.62|772.6|763.5|14
1654461520000|2022-06-05 20:38:40|772.66|763.56|772.64|763.54|772.66|763.56|772.63|763.53|12
1654461530000|2022-06-05 20:38:50|772.65|763.55|772.8|763.7|772.8|763.7|772.6|763.5|13
1654461540000|2022-06-05 20:39:00|772.97|763.87|772.88|763.78|772.99|763.89|772.83|763.73|17
1654461550000|2022-06-05 20:39:10|772.87|763.77|772.54|763.44|772.92|763.82|772.08|762.98|16
1654461560000|2022-06-05 20:39:20|772.65|763.55|774.6|765.5|774.6|765.5|772.65|763.55|24
1654461570000|2022-06-05 20:39:30|774.61|765.51|774.59|765.49|774.64|765.54|774.56|765.46|9
1654461580000|2022-06-05 20:39:40|774.61|765.51|773.96|764.86|774.62|765.52|773.96|764.86|10
1654461590000|2022-06-05 20:39:50|773.95|764.85|773.02|763.92|773.95|764.85|772.98|763.88|27
1654461600000|2022-06-05 20:40:00|773.01|763.91|773.36|764.26|773.36|764.26|772.19|763.09|22
1654461610000|2022-06-05 20:40:10|773.37|764.27|773.37|764.27|773.4|764.3|773.35|764.25|9
1654461620000|2022-06-05 20:40:20|773.35|764.25|772.93|763.83|773.4|764.3|772.93|763.83|19
1654461630000|2022-06-05 20:40:30|772.94|763.84|772.89|763.79|772.95|763.85|772.89|763.79|7
1654461640000|2022-06-05 20:40:40|772.9|763.8|772.85|763.75|772.91|763.81|772.83|763.73|9
1654461650000|2022-06-05 20:40:50|772.82|763.72|772.62|763.52|772.82|763.72|772.62|763.52|17
1654461660000|2022-06-05 20:41:00|772.66|763.56|772.49|763.39|772.66|763.56|772.37|763.27|15
1654461670000|2022-06-05 20:41:10|772.55|763.45|772.53|763.43|772.55|763.45|772.5|763.4|11
1654461680000|2022-06-05 20:41:20|772.52|763.42|772.27|763.17|772.56|763.46|772.1|763|24
1654461690000|2022-06-05 20:41:30|772.28|763.18|772.41|763.31|772.41|763.31|772.11|763.01|16
1654461700000|2022-06-05 20:41:40|772.44|763.34|772.99|763.89|772.99|763.89|772.44|763.34|13
1654461710000|2022-06-05 20:41:50|772.97|763.87|772.86|763.76|772.99|763.89|772.86|763.76|11
1654461720000|2022-06-05 20:42:00|772.87|763.77|772.78|763.68|772.87|763.77|772.78|763.68|13
1654461730000|2022-06-05 20:42:10|772.71|763.61|772.67|763.57|772.73|763.63|772.65|763.55|10
1654461740000|2022-06-05 20:42:20|772.65|763.55|772.08|762.98|772.69|763.59|772.07|762.97|22
1654461750000|2022-06-05 20:42:30|772.11|763.01|772.1|763|772.11|763.01|772.05|762.95|7
1654461760000|2022-06-05 20:42:40|772.06|762.96|772.25|763.15|772.54|763.44|772.06|762.96|20
1654461770000|2022-06-05 20:42:50|772.21|763.11|772.7|763.6|772.74|763.64|772.2|763.1|20
1654461780000|2022-06-05 20:43:00|772.71|763.61|772.67|763.57|772.76|763.66|772.67|763.57|8
1654461790000|2022-06-05 20:43:10|772.65|763.55|772.57|763.47|772.65|763.55|772.55|763.45|6
1654461800000|2022-06-05 20:43:20|772.59|763.49|772.59|763.49|772.59|763.49|772.59|763.49|1
1654461810000|2022-06-05 20:43:30|772.61|763.51|772.59|763.49|772.62|763.52|772.59|763.49|6
1654461820000|2022-06-05 20:43:40|772.62|763.52|772.62|763.52|772.63|763.53|772.61|763.51|7
1654461830000|2022-06-05 20:43:50|772.63|763.53|772.05|762.95|772.63|763.53|772.05|762.95|12
1654461840000|2022-06-05 20:44:00|772.07|762.97|772.02|762.92|772.07|762.97|772.02|762.92|4
1654461850000|2022-06-05 20:44:10|772|762.9|771.98|762.88|772|762.9|771.89|762.79|11
1654461860000|2022-06-05 20:44:20|771.95|762.85|771.85|762.75|771.96|762.86|771.84|762.74|7
1654461870000|2022-06-05 20:44:30|771.83|762.73|771.79|762.69|771.99|762.89|771.68|762.58|18
1654461880000|2022-06-05 20:44:40|771.77|762.67|771.79|762.69|771.8|762.7|771.73|762.63|7
1654461890000|2022-06-05 20:44:50|771.76|762.66|770.94|761.84|771.76|762.66|770.49|761.39|30
1654461900000|2022-06-05 20:45:00|771.06|761.96|771.24|762.14|771.7|762.6|771.06|761.96|18
1654461910000|2022-06-05 20:45:10|771.28|762.18|771.41|762.31|771.45|762.35|771.26|762.16|16
1654461920000|2022-06-05 20:45:20|771.42|762.32|771.02|761.92|771.43|762.33|770.99|761.89|10
1654461930000|2022-06-05 20:45:30|771.03|761.93|771.07|761.97|771.07|761.97|771.02|761.92|15
1654461940000|2022-06-05 20:45:40|770.86|761.76|770.95|761.85|770.98|761.88|770.86|761.76|9
1654461950000|2022-06-05 20:45:50|770.93|761.83|771.08|761.98|771.33|762.23|770.93|761.83|20
1654461960000|2022-06-05 20:46:00|771.07|761.97|770.97|761.87|771.07|761.97|770.97|761.87|11
1654461970000|2022-06-05 20:46:10|770.96|761.86|771.32|762.22|771.43|762.33|770.96|761.86|17
1654461980000|2022-06-05 20:46:20|771.35|762.25|771.35|762.25|771.37|762.27|771.28|762.18|17
1654461990000|2022-06-05 20:46:30|771.33|762.23|771.4|762.3|771.42|762.32|771.29|762.19|7
1654462000000|2022-06-05 20:46:40|771.41|762.31|771.21|762.11|771.42|762.32|771.21|762.11|9
1654462010000|2022-06-05 20:46:50|771.2|762.1|771.22|762.12|771.22|762.12|771.16|762.06|11
1654462020000|2022-06-05 20:47:00|771.21|762.11|771.33|762.23|771.35|762.25|771.21|762.11|16
1654462030000|2022-06-05 20:47:10|771.3|762.2|771.58|762.48|771.61|762.51|771.3|762.2|17
1654462040000|2022-06-05 20:47:20|771.59|762.49|771.56|762.46|771.6|762.5|771.48|762.38|19
1654462050000|2022-06-05 20:47:30|771.54|762.44|771.29|762.19|771.55|762.45|771.03|761.93|27
1654462060000|2022-06-05 20:47:40|771.28|762.18|771.35|762.25|771.41|762.31|771.28|762.18|27
1654462070000|2022-06-05 20:47:50|771.36|762.26|771.44|762.34|771.44|762.34|771.34|762.24|12
1654462080000|2022-06-05 20:48:00|771.46|762.36|771.15|762.05|771.46|762.36|771.13|762.03|17
1654462090000|2022-06-05 20:48:10|771.14|762.04|771.44|762.34|771.45|762.35|771.14|762.04|10
1654462100000|2022-06-05 20:48:20|771.46|762.36|771.6|762.5|771.66|762.56|771.3|762.2|13
1654462110000|2022-06-05 20:48:30|771.66|762.56|771.66|762.56|772.02|762.92|771.64|762.54|14
1654462120000|2022-06-05 20:48:40|771.57|762.47|771.55|762.45|771.57|762.47|771.09|761.99|24
1654462130000|2022-06-05 20:48:50|771.67|762.57|771.52|762.42|771.82|762.72|771.49|762.39|17
1654462140000|2022-06-05 20:49:00|771.53|762.43|771.44|762.34|771.54|762.44|771.43|762.33|15
1654462150000|2022-06-05 20:49:10|771.29|762.19|771.21|762.11|771.35|762.25|771.02|761.92|21
1654462160000|2022-06-05 20:49:20|771.22|762.12|771.31|762.21|771.34|762.24|771.09|761.99|18
1654462170000|2022-06-05 20:49:30|771.45|762.35|771.38|762.28|771.56|762.46|771.35|762.25|14
1654462180000|2022-06-05 20:49:40|771.44|762.34|771.32|762.22|771.46|762.36|771.32|762.22|17
1654462190000|2022-06-05 20:49:50|771.33|762.23|771.52|762.42|771.53|762.43|771.33|762.23|13
1654462200000|2022-06-05 20:50:00|771.53|762.43|771.38|762.28|771.56|762.46|771.37|762.27|22
1654462210000|2022-06-05 20:50:10|771.36|762.26|771.46|762.36|771.47|762.37|771.36|762.26|11
1654462220000|2022-06-05 20:50:20|771.44|762.34|771.39|762.29|771.44|762.34|771.39|762.29|7
1654462230000|2022-06-05 20:50:30|771.4|762.3|771.37|762.27|771.4|762.3|771.25|762.15|14
1654462240000|2022-06-05 20:50:40|771.32|762.22|771.36|762.26|771.39|762.29|771.32|762.22|7
1654462250000|2022-06-05 20:50:50|771.34|762.24|771.05|761.95|771.36|762.26|771.03|761.93|14
1654462260000|2022-06-05 20:51:00|771.03|761.93|771.05|761.95|771.05|761.95|770.93|761.83|19
1654462270000|2022-06-05 20:51:10|771.04|761.94|771.03|761.93|771.05|761.95|771.02|761.92|6
1654462280000|2022-06-05 20:51:20|771.04|761.94|770.68|761.58|771.04|761.94|770.65|761.55|14
1654462290000|2022-06-05 20:51:30|770.69|761.59|770.44|761.34|770.69|761.59|770.31|761.21|17
1654462300000|2022-06-05 20:51:40|770.41|761.31|770.08|760.98|770.42|761.32|770.08|760.98|12
1654462310000|2022-06-05 20:51:50|770.2|761.1|770.17|761.07|770.2|761.1|770.15|761.05|7
1654462320000|2022-06-05 20:52:00|770.15|761.05|770.07|760.97|770.2|761.1|770.06|760.96|12
1654462330000|2022-06-05 20:52:10|770.06|760.96|770.04|760.94|770.06|760.96|770.04|760.94|5
1654462340000|2022-06-05 20:52:20|770.05|760.95|770.05|760.95|770.06|760.96|770.05|760.95|3
1654462350000|2022-06-05 20:52:30|770.08|760.98|770.09|760.99|770.47|761.37|770.07|760.97|15
1654462360000|2022-06-05 20:52:40|770.08|760.98|770.06|760.96|770.09|760.99|770.04|760.94|10
1654462370000|2022-06-05 20:52:50|770.08|760.98|769.98|760.88|770.08|760.98|769.97|760.87|9
1654462380000|2022-06-05 20:53:00|770.02|760.92|770|760.9|770.02|760.92|770|760.9|4
1654462390000|2022-06-05 20:53:10|769.98|760.88|769.98|760.88|769.98|760.88|769.98|760.88|1
1654462400000|2022-06-05 20:53:20|769.99|760.89|769.98|760.88|769.99|760.89|769.98|760.88|6
1654462410000|2022-06-05 20:53:30|770|760.9|770|760.9|770.03|760.93|769.95|760.85|12
1654462420000|2022-06-05 20:53:40|770.02|760.92|770|760.9|770.02|760.92|769.33|760.23|5
1654462430000|2022-06-05 20:53:50|770.02|760.92|769.95|760.85|770.02|760.92|769.93|760.83|4
1654462440000|2022-06-05 20:54:00|769.93|760.83|770.01|760.91|770.01|760.91|769.93|760.83|11
1654462450000|2022-06-05 20:54:10|770|760.9|769.97|760.87|770.01|760.91|769.97|760.87|7
1654462460000|2022-06-05 20:54:20|769.98|760.88|769.95|760.85|769.98|760.88|769.95|760.85|6
1654462470000|2022-06-05 20:54:30|769.96|760.86|769.94|760.84|769.96|760.86|769.93|760.83|10
1654462480000|2022-06-05 20:54:40|769.95|760.85|769.95|760.85|769.97|760.87|769.95|760.85|5
1654462490000|2022-06-05 20:54:50|769.96|760.86|769.97|760.87|769.99|760.89|769.86|760.76|14
1654462500000|2022-06-05 20:55:00|769.98|760.88|770.79|761.69|770.79|761.69|769.98|760.88|21
1654462510000|2022-06-05 20:55:10|770.78|761.68|770.96|761.86|770.96|761.86|770.73|761.63|19
1654462520000|2022-06-05 20:55:20|770.97|761.87|771|761.9|771.01|761.91|770.91|761.81|21
1654462530000|2022-06-05 20:55:30|770.96|761.86|770.83|761.73|770.97|761.87|770.81|761.71|21
1654462540000|2022-06-05 20:55:40|770.82|761.72|770.64|761.54|770.82|761.72|770.56|761.46|21
1654462550000|2022-06-05 20:55:50|770.65|761.55|770.14|761.04|770.65|761.55|766.46|755.28|26
1654462560000|2022-06-05 20:56:00|770.13|761.03|770.04|760.94|770.14|761.04|770.02|760.92|5
1654462570000|2022-06-05 20:56:10|770.02|760.92|770.08|760.98|770.08|760.98|770|760.9|13
1654462580000|2022-06-05 20:56:20|770.39|761.29|770.05|760.95|770.51|761.41|770.05|760.95|9
1654462590000|2022-06-05 20:56:30|770.06|760.96|770|760.9|770.06|760.96|769.98|760.88|4
1654462600000|2022-06-05 20:56:40|769.98|760.88|769.99|760.89|770|760.9|769.98|760.88|4
1654462610000|2022-06-05 20:56:50|769.98|760.88|769.96|760.86|770|760.9|769.96|760.86|8
1654462620000|2022-06-05 20:57:00|769.95|760.85|769.95|760.85|769.95|760.85|769.91|760.81|5
1654462630000|2022-06-05 20:57:10|769.94|760.84|769.86|760.76|769.96|760.86|769.85|760.75|10
1654462640000|2022-06-05 20:57:20|769.88|760.78|769.83|760.73|769.88|760.78|769.83|760.73|6
1654462650000|2022-06-05 20:57:30|769.86|760.76|769.85|760.75|769.9|760.8|769.85|760.75|7
1654462660000|2022-06-05 20:57:40|769.86|760.76|769.86|760.76|769.86|760.76|769.86|760.76|1
1654462670000|2022-06-05 20:57:50|769.85|760.75|769.86|760.76|769.86|760.76|769.32|760.22|7
1654462680000|2022-06-05 20:58:00|769.87|760.77|769.87|760.77|769.91|760.81|769.85|760.75|10
1654462690000|2022-06-05 20:58:10|769.9|760.8|769.85|760.75|769.9|760.8|769.85|760.75|6
1654462700000|2022-06-05 20:58:20|769.88|760.78|769.79|760.69|769.89|760.79|769.75|760.65|14
1654462710000|2022-06-05 20:58:30|769.76|760.66|769.5|760.4|769.76|760.66|769.35|760.25|19
1654462720000|2022-06-05 20:58:40|769.52|760.42|769.15|760.05|769.52|760.42|769.15|760.05|14
1654462730000|2022-06-05 20:58:50|769.21|760.11|769.44|760.34|769.59|760.49|769.15|760.05|17
1654462740000|2022-06-05 20:59:00|769.45|760.35|769.93|760.83|769.93|760.83|769.45|760.35|18
1654462750000|2022-06-05 20:59:10|769.96|760.86|769.8|760.7|770|760.9|769.8|760.7|21
1654462760000|2022-06-05 20:59:20|769.79|760.69|769.78|760.68|769.79|760.69|769.75|760.65|3
1654462770000|2022-06-05 20:59:30|769.74|760.64|769.65|760.55|769.75|760.65|769.61|760.51|10
1654462780000|2022-06-05 20:59:40|769.68|760.58|769.7|760.6|769.72|760.62|769.61|760.51|14
1654462790000|2022-06-05 20:59:50|769.71|760.61|769.78|760.68|769.78|760.68|769.6|760.5|7
1654462800000|2022-06-05 21:00:00|769.8|760.7|769.72|760.62|769.83|760.73|769.68|760.58|19
1654462810000|2022-06-05 21:00:10|769.71|760.61|769.86|760.76|769.86|760.76|769.69|760.59|16
1654462820000|2022-06-05 21:00:20|769.91|760.81|770.36|761.26|770.4|761.3|769.91|760.81|16
1654462830000|2022-06-05 21:00:30|770.31|761.21|770.29|761.19|770.33|761.23|770.28|761.18|7
1654462840000|2022-06-05 21:00:40|770.3|761.2|770.38|761.28|770.51|761.41|770.3|761.2|16
1654462850000|2022-06-05 21:00:50|770.4|761.3|770.69|761.59|770.71|761.61|770.4|761.3|23
1654462860000|2022-06-05 21:01:00|770.7|761.6|771.32|762.22|771.34|762.24|770.64|761.54|21
1654462870000|2022-06-05 21:01:10|771.31|762.21|771.37|762.27|771.51|762.41|771.28|762.18|20
1654462880000|2022-06-05 21:01:20|771.36|762.26|771.4|762.3|771.41|762.31|771.33|762.23|10
1654462890000|2022-06-05 21:01:30|771.35|762.25|771.5|762.4|771.5|762.4|771.35|762.25|13
1654462900000|2022-06-05 21:01:40|771.44|762.34|771.51|762.41|771.83|762.73|771.44|762.34|8
1654462910000|2022-06-05 21:01:50|771.45|762.35|771.55|762.45|771.79|762.69|771.45|762.35|18
1654462920000|2022-06-05 21:02:00|771.66|762.56|771.75|762.65|771.79|762.69|771.47|762.37|9
1654462930000|2022-06-05 21:02:10|771.69|762.59|771.71|762.61|771.73|762.63|771.69|762.59|6
1654462950000|2022-06-05 21:02:30|771.7|762.6|771.52|762.42|771.74|762.64|771.52|762.42|12
1654462960000|2022-06-05 21:02:40|771.47|762.37|771.43|762.33|771.48|762.38|771.42|762.32|12
1654462970000|2022-06-05 21:02:50|771.42|762.32|771.05|761.95|771.47|762.37|771.05|761.95|18
1654462980000|2022-06-05 21:03:00|771.04|761.94|771.02|761.92|771.05|761.95|770.85|761.75|21
1654462990000|2022-06-05 21:03:10|771.04|761.94|770.89|761.79|771.06|761.96|770.89|761.79|13
1654463000000|2022-06-05 21:03:20|770.91|761.81|771.61|762.51|771.61|762.51|770.91|761.81|17
1654463010000|2022-06-05 21:03:30|771.56|762.46|771.82|762.72|771.85|762.75|771.56|762.46|15
1654463020000|2022-06-05 21:03:40|771.79|762.69|771.9|762.8|771.9|762.8|771.79|762.69|14
1654463030000|2022-06-05 21:03:50|771.85|762.75|771.42|762.32|771.88|762.78|771.3|762.2|20
1654463040000|2022-06-05 21:04:00|771.3|762.2|771.09|761.99|771.34|762.24|771.08|761.98|8
1654463050000|2022-06-05 21:04:10|771.08|761.98|771.06|761.96|771.08|761.98|771.06|761.96|4
1654463060000|2022-06-05 21:04:20|770.31|762.71|770.28|762.68|770.35|762.75|770.28|762.68|7
1654463070000|2022-06-05 21:04:30|770.27|762.67|770.3|762.7|770.31|762.71|770.26|762.66|9
1654463080000|2022-06-05 21:04:40|770.31|762.71|769.58|761.98|770.32|762.72|769.47|761.87|17
1654463090000|2022-06-05 21:04:50|769.57|761.97|769.31|761.71|769.57|761.97|769.3|761.7|16
1654463100000|2022-06-05 21:05:00|769.37|761.77|768.68|761.08|769.39|761.79|768.58|760.98|29
1654463110000|2022-06-05 21:05:10|768.69|761.09|768.37|760.77|768.69|761.09|768.27|760.67|24
1654463120000|2022-06-05 21:05:20|768.36|760.76|768.41|760.81|768.42|760.82|768.25|760.65|8
1654463130000|2022-06-05 21:05:30|768.35|760.75|768.39|760.79|768.42|760.82|768.35|760.75|12
1654463140000|2022-06-05 21:05:40|768.38|760.78|768.35|760.75|768.4|760.8|768.33|760.73|17
1654463150000|2022-06-05 21:05:50|768.33|760.73|768.18|760.58|768.4|760.8|768.18|760.58|13
1654463160000|2022-06-05 21:06:00|768.17|760.57|768.14|760.54|768.19|760.59|768.11|760.51|20
1654463170000|2022-06-05 21:06:10|768.16|760.56|768.51|760.91|768.66|761.06|768.13|760.53|17
1654463180000|2022-06-05 21:06:20|768.48|760.88|768.62|761.02|768.76|761.16|768.45|760.85|21
1654463190000|2022-06-05 21:06:30|768.61|761.01|769.03|761.43|769.03|761.43|768.53|760.93|21
1654463200000|2022-06-05 21:06:40|769.01|761.41|768.31|760.71|769.04|761.44|768.29|760.69|23
1654463210000|2022-06-05 21:06:50|768.32|760.72|768.42|760.82|768.42|760.82|768.31|760.71|12
1654463220000|2022-06-05 21:07:00|768.4|760.8|768.19|760.59|768.4|760.8|768.19|760.59|12
1654463230000|2022-06-05 21:07:10|768.2|760.6|768.15|760.55|768.2|760.6|768.15|760.55|6
1654463240000|2022-06-05 21:07:20|768.1|760.5|768.05|760.45|768.11|760.51|768.05|760.45|5
1654463250000|2022-06-05 21:07:30|768.07|760.47|768.13|760.53|768.13|760.53|768.02|760.42|6
1654463260000|2022-06-05 21:07:40|768.35|760.75|769.07|761.47|769.08|761.48|768.35|760.75|10
1654463270000|2022-06-05 21:07:50|769.08|761.48|769.82|762.22|770|762.4|769.07|761.47|25
1654463280000|2022-06-05 21:08:00|770.02|762.42|770.03|762.43|770.08|762.48|769.91|762.31|24
1654463290000|2022-06-05 21:08:10|770.02|762.42|770.13|762.53|770.18|762.58|770.02|762.42|21
1654463300000|2022-06-05 21:08:20|770.08|762.48|770.09|762.49|770.15|762.55|769.01|761.41|18
1654463310000|2022-06-05 21:08:30|770.05|762.45|770.1|762.5|770.12|762.52|769.97|762.37|25
1654463320000|2022-06-05 21:08:40|770.11|762.51|770.13|762.53|770.16|762.56|770.09|762.49|17
1654463330000|2022-06-05 21:08:50|770.14|762.54|770.5|762.9|770.52|762.92|770.14|762.54|13
1654463340000|2022-06-05 21:09:00|770.73|763.13|770.92|763.32|770.97|763.37|770.73|763.13|11
1654463350000|2022-06-05 21:09:10|770.99|763.39|770.32|762.72|771.01|763.41|770.32|762.72|20
1654463360000|2022-06-05 21:09:20|770.31|762.71|769.89|762.29|770.32|762.72|769.89|762.29|12
1654463370000|2022-06-05 21:09:30|769.9|762.3|769.89|762.29|770.05|762.45|769.89|762.29|8
1654463380000|2022-06-05 21:09:40|770.17|762.57|770.11|762.51|770.21|762.61|770.04|762.44|16
1654463390000|2022-06-05 21:09:50|770.1|762.5|770.06|762.46|770.1|762.5|770.06|762.46|2
1654463400000|2022-06-05 21:10:00|770.02|762.42|770.03|762.43|770.06|762.46|769.93|762.33|7
1654463410000|2022-06-05 21:10:10|770.02|762.42|770.1|762.5|770.1|762.5|770.02|762.42|6
1654463420000|2022-06-05 21:10:20|770.12|762.52|770.1|762.5|770.12|762.52|770.1|762.5|3
1654463430000|2022-06-05 21:10:30|770.14|762.54|770.11|762.51|770.14|762.54|770.1|762.5|7
1654463440000|2022-06-05 21:10:40|770.1|762.5|770.14|762.54|770.24|762.64|770.1|762.5|12
1654463450000|2022-06-05 21:10:50|770.13|762.53|770.12|762.52|770.14|762.54|770.11|762.51|11
1654463460000|2022-06-05 21:11:00|770.09|762.49|769.54|761.94|770.09|762.49|769.54|761.94|12
1654463470000|2022-06-05 21:11:10|769.45|761.85|769.3|761.7|769.45|761.85|769.26|761.66|14
1654463480000|2022-06-05 21:11:20|769.12|761.52|768.55|760.95|769.12|761.52|768.35|760.75|10
1654463490000|2022-06-05 21:11:30|768.58|760.98|769.23|761.63|769.23|761.63|768.58|760.98|19
1654463500000|2022-06-05 21:11:40|769.19|761.59|769.23|761.63|769.23|761.63|769.08|761.48|6
1654463510000|2022-06-05 21:11:50|769.16|761.56|769.12|761.52|769.19|761.59|769.12|761.52|10
1654463520000|2022-06-05 21:12:00|769.07|761.47|768.43|760.83|769.07|761.47|768.43|760.83|18
1654463540000|2022-06-05 21:12:20|768.45|760.85|768.7|761.1|768.7|761.1|768.03|760.43|20
1654463550000|2022-06-05 21:12:30|768.71|761.11|768.86|761.26|768.93|761.33|768.7|761.1|20
1654463560000|2022-06-05 21:12:40|768.77|761.17|769.03|761.43|769.03|761.43|768.77|761.17|12
1654463570000|2022-06-05 21:12:50|769.09|761.49|769.78|762.18|769.78|762.18|769.09|761.49|15
1654463580000|2022-06-05 21:13:00|769.79|762.19|769.28|761.68|769.88|762.28|769.24|761.64|9
1654463590000|2022-06-05 21:13:10|769.29|761.69|769.41|761.81|769.77|762.17|769.29|761.69|16
1654463600000|2022-06-05 21:13:20|769.4|761.8|769.82|762.22|769.86|762.26|769.38|761.78|11
1654463610000|2022-06-05 21:13:30|769.73|762.13|770.83|763.23|770.88|763.28|769.73|762.13|16
1654463620000|2022-06-05 21:13:40|770.93|763.33|772.34|764.74|772.48|764.88|770.93|763.33|35
1654463630000|2022-06-05 21:13:50|772.35|764.75|771.32|763.72|772.35|764.75|771.21|763.61|20
1654463640000|2022-06-05 21:14:00|771.31|763.71|771.36|763.76|771.36|763.76|771.18|763.58|14
1654463650000|2022-06-05 21:14:10|771.35|763.75|771.3|763.7|771.35|763.75|771.26|763.66|4
1654463660000|2022-06-05 21:14:20|771.26|763.66|771.26|763.66|771.26|763.66|771.18|763.58|6
1654463670000|2022-06-05 21:14:30|771.29|763.69|771.21|763.61|771.29|763.69|771.19|763.59|8
1654463680000|2022-06-05 21:14:40|771.22|763.62|771.23|763.63|771.31|763.71|771.21|763.61|11
1654463690000|2022-06-05 21:14:50|771.18|763.58|771.32|763.72|771.32|763.72|771.18|763.58|5
1654463700000|2022-06-05 21:15:00|771.33|763.73|771.36|763.76|771.75|764.15|771.3|763.7|16
1654463710000|2022-06-05 21:15:10|771.37|763.77|771.32|763.72|771.37|763.77|771.16|763.56|9
1654463720000|2022-06-05 21:15:20|771.24|763.64|771.26|763.66|771.35|763.75|771.18|763.58|8
1654463730000|2022-06-05 21:15:30|771.32|763.72|771.32|763.72|771.4|763.8|771.16|763.56|9
1654463740000|2022-06-05 21:15:40|771.38|763.78|771.59|763.99|771.61|764.01|771.27|763.67|9
1654463750000|2022-06-05 21:15:50|771.73|764.13|771.83|764.23|771.96|764.36|771.73|764.13|14
1654463760000|2022-06-05 21:16:00|772.14|764.54|771.98|764.38|772.14|764.54|771.96|764.36|15
1654463770000|2022-06-05 21:16:10|771.99|764.39|771.97|764.37|772|764.4|771.94|764.34|12
1654463780000|2022-06-05 21:16:20|771.96|764.36|771.31|763.71|771.96|764.36|771.31|763.71|11
1654463790000|2022-06-05 21:16:30|771.3|763.7|771.29|763.69|771.3|763.7|771.29|763.69|2
1654463800000|2022-06-05 21:16:40|771.28|763.68|771.12|763.52|771.28|763.68|770.53|762.93|19
1654463810000|2022-06-05 21:16:50|771.07|763.47|770.41|762.81|771.18|763.58|770.4|762.8|21
1654463820000|2022-06-05 21:17:00|770.4|762.8|770.19|762.59|770.65|763.05|770.19|762.59|21
1654463830000|2022-06-05 21:17:10|770.22|762.62|769.57|761.97|770.32|762.72|769.57|761.97|19
1654463840000|2022-06-05 21:17:20|769.59|761.99|769.45|761.85|769.59|761.99|769.44|761.84|24
1654463850000|2022-06-05 21:17:30|769.43|761.83|769.36|761.76|769.45|761.85|769.35|761.75|18
1654463860000|2022-06-05 21:17:40|769.35|761.75|769.1|761.5|769.37|761.77|769.1|761.5|11
1654463870000|2022-06-05 21:17:50|769.11|761.51|769.09|761.49|769.26|761.66|769.09|761.49|10
1654463880000|2022-06-05 21:18:00|769.1|761.5|769.08|761.48|769.17|761.57|769.08|761.48|6
1654463890000|2022-06-05 21:18:10|769.09|761.49|769.17|761.57|769.18|761.58|769.09|761.49|5
1654463900000|2022-06-05 21:18:20|769.18|761.58|769.15|761.55|769.18|761.58|769.15|761.55|4
1654463910000|2022-06-05 21:18:30|769.14|761.54|769.23|761.63|769.23|761.63|769.13|761.53|11
1654463920000|2022-06-05 21:18:40|769.24|761.64|769.18|761.58|769.31|761.71|769.18|761.58|5
1654463930000|2022-06-05 21:18:50|769.22|761.62|769.23|761.63|769.23|761.63|769.22|761.62|4
1654463940000|2022-06-05 21:19:00|769.28|761.68|769.28|761.68|769.32|761.72|769.26|761.66|9
1654463950000|2022-06-05 21:19:10|769.26|761.66|769.21|761.61|769.31|761.71|769.21|761.61|17
1654463960000|2022-06-05 21:19:20|769.23|761.63|769.69|762.09|769.78|762.18|769.23|761.63|14
1654463970000|2022-06-05 21:19:30|769.75|762.15|769.62|762.02|769.82|762.22|769.62|762.02|10
1654463980000|2022-06-05 21:19:40|769.63|762.03|769.97|762.37|769.97|762.37|769.57|761.97|28
1654463990000|2022-06-05 21:19:50|769.99|762.39|770.2|762.6|770.2|762.6|769.94|762.34|16
1654464000000|2022-06-05 21:20:00|770.16|762.56|769.95|762.35|770.25|762.65|769.94|762.34|20
1654464010000|2022-06-05 21:20:10|769.99|762.39|770.03|762.43|770.04|762.44|769.79|762.19|12
1654464020000|2022-06-05 21:20:20|770.01|762.41|769.46|761.86|770.02|762.42|769.46|761.86|12
1654464030000|2022-06-05 21:20:30|769.42|761.82|769.76|762.16|769.86|762.26|769.38|761.78|20
1654464040000|2022-06-05 21:20:40|769.77|762.17|770.39|762.79|770.39|762.79|769.75|762.15|16
1654464050000|2022-06-05 21:20:50|770.22|762.62|770.64|763.04|770.64|763.04|769.9|762.3|10
1654464060000|2022-06-05 21:21:00|770.61|763.01|770.94|763.34|771.06|763.46|770.47|762.87|20
1654464070000|2022-06-05 21:21:10|770.97|763.37|771.09|763.49|771.09|763.49|770.97|763.37|3
1654464080000|2022-06-05 21:21:20|771.35|763.75|771.51|763.91|771.91|764.31|771.08|763.48|21
1654464090000|2022-06-05 21:21:30|771.52|763.92|772.04|764.44|772.28|764.68|771.49|763.89|14
1654464100000|2022-06-05 21:21:40|772.05|764.45|772.68|765.08|772.68|765.08|771.99|764.39|17
1654464110000|2022-06-05 21:21:50|772.49|764.89|772.91|765.31|772.97|765.37|772.49|764.89|14
1654464120000|2022-06-05 21:22:00|772.93|765.33|773.77|766.17|773.77|766.17|772.93|765.33|10
1654464130000|2022-06-05 21:22:10|773.81|766.21|774.82|767.22|774.98|767.38|773.8|766.2|23
1654464140000|2022-06-05 21:22:20|774.85|767.25|775.96|768.36|776.81|769.21|774.85|767.25|28
1654464150000|2022-06-05 21:22:30|776.15|768.55|776.32|768.72|776.32|768.72|775.88|768.28|15
1654464160000|2022-06-05 21:22:40|776.29|768.69|774.66|767.06|776.34|768.74|774.26|766.66|27
1654464170000|2022-06-05 21:22:50|774.6|767|774.36|766.76|774.6|767|774.36|766.76|18
1654464180000|2022-06-05 21:23:00|774.35|766.75|774.24|766.64|774.42|766.82|773.82|766.22|30
1654464190000|2022-06-05 21:23:10|774.26|766.66|774.28|766.68|774.5|766.9|774.26|766.66|21
1654464200000|2022-06-05 21:23:20|774.36|766.76|775.04|767.44|775.07|767.47|774.26|766.66|19
1654464210000|2022-06-05 21:23:30|775.05|767.45|774.64|767.04|775.1|767.5|774.64|767.04|13
1654464220000|2022-06-05 21:23:40|774.33|766.73|774.2|766.6|774.33|766.73|774.15|766.55|7
1654464230000|2022-06-05 21:23:50|774.38|766.78|776.05|768.45|776.05|768.45|774.37|766.77|21
1654464240000|2022-06-05 21:24:00|776.13|768.53|775.68|768.08|776.21|768.61|775.45|767.85|13
1654464250000|2022-06-05 21:24:10|776.34|768.74|776.27|768.67|776.36|768.76|775.94|768.34|10
1654464260000|2022-06-05 21:24:20|775.95|768.35|776.24|768.64|776.28|768.68|775.95|768.35|10
1654464270000|2022-06-05 21:24:30|776.19|768.59|775.23|767.63|776.19|768.59|775.21|767.61|18
1654464280000|2022-06-05 21:24:40|775.22|767.62|775.26|767.66|775.27|767.67|775.21|767.61|10
1654464290000|2022-06-05 21:24:50|775.25|767.65|774.45|766.85|775.25|767.65|774.45|766.85|6
1654464300000|2022-06-05 21:25:00|774.72|767.12|774.45|766.85|775.19|767.59|774.4|766.8|23
1654464310000|2022-06-05 21:25:10|774.58|766.98|774.42|766.82|774.58|766.98|774.42|766.82|14
1654464320000|2022-06-05 21:25:20|774.34|766.74|773.56|765.96|774.38|766.78|773.56|765.96|26
1654464330000|2022-06-05 21:25:30|773.6|766|773.45|765.85|773.6|766|773.45|765.85|16
1654464340000|2022-06-05 21:25:40|773.47|765.87|774.35|766.75|774.35|766.75|773.46|765.86|25
1654464350000|2022-06-05 21:25:50|774.36|766.76|774.73|767.13|774.73|767.13|774.25|766.65|17
1654464360000|2022-06-05 21:26:00|774.74|767.14|775.08|767.48|775.16|767.56|774.6|767|20
1654464370000|2022-06-05 21:26:10|775.1|767.5|775.25|767.65|775.28|767.68|775.1|767.5|17
1654464380000|2022-06-05 21:26:20|775.26|767.66|775.17|767.57|775.26|767.66|775.13|767.53|13
1654464390000|2022-06-05 21:26:30|775.18|767.58|775.11|767.51|775.18|767.58|775.1|767.5|16
1654464400000|2022-06-05 21:26:40|775.14|767.54|774.99|767.39|775.23|767.63|774.97|767.37|10
1654464410000|2022-06-05 21:26:50|774.92|767.32|774.5|766.9|774.99|767.39|774.5|766.9|11
1654464420000|2022-06-05 21:27:00|774.45|766.85|774.44|766.84|774.45|766.85|774.19|766.59|7
1654464430000|2022-06-05 21:27:10|774.45|766.85|774.41|766.81|774.48|766.88|774.41|766.81|4
1654464440000|2022-06-05 21:27:20|774.46|766.86|774.4|766.8|774.46|766.86|774.36|766.76|5
1654464450000|2022-06-05 21:27:30|774.32|766.72|774.45|766.85|774.45|766.85|774.32|766.72|3
1654464460000|2022-06-05 21:27:40|774.47|766.87|775.2|767.6|775.2|767.6|774.43|766.83|22
1654464470000|2022-06-05 21:27:50|775.18|767.58|775.12|767.52|775.38|767.78|775.12|767.52|15
1654464480000|2022-06-05 21:28:00|775.1|767.5|775.99|768.39|776|768.4|775.04|767.44|16
1654464490000|2022-06-05 21:28:10|776.03|768.43|776.12|768.52|776.16|768.56|776|768.4|10
1654464500000|2022-06-05 21:28:20|776.18|768.58|776.1|768.5|776.18|768.58|776|768.4|6
1654464510000|2022-06-05 21:28:30|776.06|768.46|776.05|768.45|776.11|768.51|775.97|768.37|7
1654464520000|2022-06-05 21:28:40|776.04|768.44|775.94|768.34|776.1|768.5|775.94|768.34|5
1654464530000|2022-06-05 21:28:50|775.98|768.38|775.85|768.25|775.98|768.38|775.66|768.06|11
1654464540000|2022-06-05 21:29:00|775.88|768.28|775.51|767.91|775.97|768.37|775.42|767.82|7
1654464550000|2022-06-05 21:29:10|775.52|767.92|775.9|768.3|775.91|768.31|775.51|767.91|6
1654464560000|2022-06-05 21:29:20|775.75|768.15|775.75|768.15|775.75|768.15|775.75|768.15|1
1654464570000|2022-06-05 21:29:30|775.98|768.38|775.98|768.38|776.04|768.44|775.98|768.38|3
1654464580000|2022-06-05 21:29:40|776.04|768.44|776.14|768.54|776.21|768.61|775.87|768.27|5
1654464590000|2022-06-05 21:29:50|776.11|768.51|776.19|768.59|776.2|768.6|776.05|768.45|10
1654464600000|2022-06-05 21:30:00|776.21|768.61|776.02|768.42|776.21|768.61|775.93|768.33|5
1654464610000|2022-06-05 21:30:10|775.95|768.35|775.92|768.32|776.04|768.44|775.92|768.32|7
1654464620000|2022-06-05 21:30:20|775.91|768.31|776.19|768.59|776.19|768.59|775.91|768.31|5
1654464630000|2022-06-05 21:30:30|776.26|768.66|776.09|768.49|776.26|768.66|776.08|768.48|6
1654464640000|2022-06-05 21:30:40|776.08|768.48|776.03|768.43|776.17|768.57|776.03|768.43|9
1654464650000|2022-06-05 21:30:50|776.15|768.55|776.13|768.53|776.15|768.55|776.04|768.44|4
1654464660000|2022-06-05 21:31:00|776.11|768.51|776.11|768.51|776.23|768.63|776.11|768.51|5
1654464670000|2022-06-05 21:31:10|776.23|768.63|776.46|768.86|776.46|768.86|776.07|768.47|10
1654464680000|2022-06-05 21:31:20|776.2|768.6|778.07|770.47|778.46|770.86|776.2|768.6|22
1654464690000|2022-06-05 21:31:30|778.22|770.62|778.56|770.96|779.1|771.5|778.07|770.47|13
1654464700000|2022-06-05 21:31:40|778.71|771.11|778.98|771.38|779.39|771.79|778.56|770.96|19
1654464710000|2022-06-05 21:31:50|778.69|771.09|778.87|771.27|778.96|771.36|778.68|771.08|6
1654464720000|2022-06-05 21:32:00|779.31|771.71|779.67|772.07|780.01|772.41|779.31|771.71|14
1654464730000|2022-06-05 21:32:10|780.02|772.42|779.28|771.68|780.05|772.45|779.28|771.68|16
1654464740000|2022-06-05 21:32:20|779.48|771.88|779.54|771.94|779.54|771.94|779.28|771.68|5
1654464750000|2022-06-05 21:32:30|779.53|771.93|779.87|772.27|779.88|772.28|779.53|771.93|16
1654464760000|2022-06-05 21:32:40|779.72|772.12|779.7|772.1|779.75|772.15|779.7|772.1|16
1654464770000|2022-06-05 21:32:50|779.72|772.12|779.73|772.13|779.77|772.17|779.71|772.11|11
1654464780000|2022-06-05 21:33:00|779.74|772.14|779.78|772.18|779.81|772.21|779.74|772.14|16
1654464790000|2022-06-05 21:33:10|779.77|772.17|780.39|772.79|780.45|772.85|779.49|771.89|20
1654464800000|2022-06-05 21:33:20|780.41|772.81|781.01|773.41|781.01|773.41|780.37|772.77|23
1654464810000|2022-06-05 21:33:30|780.57|772.97|780.97|773.37|781.03|773.43|780.57|772.97|22
1654464820000|2022-06-05 21:33:40|780.98|773.38|782.69|775.09|782.72|775.12|780.97|773.37|31
1654464830000|2022-06-05 21:33:50|782.73|775.13|783|775.4|783|775.4|782.73|775.13|20
1654464840000|2022-06-05 21:34:00|782.88|775.28|783.07|775.47|783.33|775.73|782.87|775.27|19
1654464850000|2022-06-05 21:34:10|783.1|775.5|783.1|775.5|783.14|775.54|783.08|775.48|9
1654464860000|2022-06-05 21:34:20|783.09|775.49|783.1|775.5|783.1|775.5|782.86|775.26|14
1654464870000|2022-06-05 21:34:30|783.18|775.58|780.77|773.17|783.18|775.58|780.61|773.01|31
1654464880000|2022-06-05 21:34:40|780.76|773.16|780.48|772.88|780.81|773.21|780.48|772.88|29
1654464890000|2022-06-05 21:34:50|780.46|772.86|780.5|772.9|780.53|772.93|780.4|772.8|21
1654464900000|2022-06-05 21:35:00|780.03|772.43|780.05|772.45|780.36|772.76|780.03|772.43|22
1654464910000|2022-06-05 21:35:10|780.06|772.46|779.72|772.12|780.07|772.47|779.7|772.1|14
1654464920000|2022-06-05 21:35:20|779.73|772.13|780.11|772.51|780.11|772.51|779.73|772.13|11
1654464930000|2022-06-05 21:35:30|780.1|772.5|779.43|771.83|780.1|772.5|779.43|771.83|14
1654464940000|2022-06-05 21:35:40|779.39|771.79|778.33|770.73|779.39|771.79|778.32|770.72|30
1654464950000|2022-06-05 21:35:50|778.25|770.65|777.53|769.93|778.25|770.65|777.5|769.9|27
1654464960000|2022-06-05 21:36:00|777.52|769.92|777.37|769.77|777.52|769.92|777.35|769.75|12
1654464970000|2022-06-05 21:36:10|777.36|769.76|776.36|768.76|777.36|769.76|776.35|768.75|20
1654464980000|2022-06-05 21:36:20|776.35|768.75|776.13|768.53|776.46|768.86|776.13|768.53|19
1654464990000|2022-06-05 21:36:30|776.14|768.54|775.8|768.2|776.23|768.63|775.65|768.05|22
1654465000000|2022-06-05 21:36:40|775.74|768.14|776.13|768.53|776.16|768.56|775.74|768.14|21
1654465010000|2022-06-05 21:36:50|775.76|768.16|775.97|768.37|776.02|768.42|775.75|768.15|22
1654465020000|2022-06-05 21:37:00|775.98|768.38|775.78|768.18|776|768.4|775.7|768.1|25
1654465030000|2022-06-05 21:37:10|775.81|768.21|775.68|768.08|775.82|768.22|775.68|768.08|16
1654465040000|2022-06-05 21:37:20|775.7|768.1|775.79|768.19|775.79|768.19|775.68|768.08|12
1654465050000|2022-06-05 21:37:30|775.78|768.18|775.34|767.74|775.85|768.25|775.29|767.69|21
1654465060000|2022-06-05 21:37:40|775.35|767.75|775.35|767.75|775.36|767.76|775.33|767.73|11
1654465070000|2022-06-05 21:37:50|775.36|767.76|775.96|768.36|775.96|768.36|775.09|767.49|12
1654465080000|2022-06-05 21:38:00|775.75|768.15|775.56|767.96|775.75|768.15|775.22|767.62|16
1654465090000|2022-06-05 21:38:10|775.57|767.97|776.12|768.52|776.12|768.52|775.57|767.97|4
1654465100000|2022-06-05 21:38:20|776.14|768.54|775.91|768.31|776.14|768.54|775.91|768.31|4
1654465110000|2022-06-05 21:38:30|776.01|768.41|776.15|768.55|776.15|768.55|776.01|768.41|2
1654465120000|2022-06-05 21:38:40|776.14|768.54|775.97|768.37|776.14|768.54|775.96|768.36|10
1654465130000|2022-06-05 21:38:50|775.86|768.26|775.86|768.26|775.86|768.26|775.86|768.26|1
1654465140000|2022-06-05 21:39:00|775.87|768.27|775.89|768.29|775.89|768.29|775.87|768.27|2
1654465150000|2022-06-05 21:39:10|776.03|768.43|776.06|768.46|776.06|768.46|776.03|768.43|8
1654465160000|2022-06-05 21:39:20|776.01|768.41|775.6|768|776.01|768.41|775.6|768|4
1654465170000|2022-06-05 21:39:30|775.74|768.14|775.74|768.14|775.74|768.14|775.74|768.14|1
1654465180000|2022-06-05 21:39:40|775.6|768|775.6|768|775.6|768|775.6|768|1
1654465190000|2022-06-05 21:39:50|775.77|768.17|775.77|768.17|775.77|768.17|775.77|768.17|1
1654465200000|2022-06-05 21:40:00|776.06|768.46|776.06|768.46|776.06|768.46|776.03|768.43|4
1654465210000|2022-06-05 21:40:10|775.78|768.18|775.8|768.2|775.81|768.21|775.78|768.18|3
1654465220000|2022-06-05 21:40:20|775.81|768.21|775.76|768.16|775.81|768.21|775.76|768.16|5
1654465230000|2022-06-05 21:40:30|775.77|768.17|775.65|768.05|775.81|768.21|775.63|768.03|9
1654465240000|2022-06-05 21:40:40|775.66|768.06|775.12|767.52|775.72|768.12|775.12|767.52|17
1654465250000|2022-06-05 21:40:50|775.06|767.46|774.89|767.29|775.14|767.54|774.85|767.25|17
1654465260000|2022-06-05 21:41:00|774.87|767.27|775.21|767.61|775.24|767.64|774.87|767.27|15
1654465270000|2022-06-05 21:41:10|775.23|767.63|775.05|767.45|775.23|767.63|774.9|767.3|24
1654465280000|2022-06-05 21:41:20|775.03|767.43|775.09|767.49|775.17|767.57|775.03|767.43|22
1654465290000|2022-06-05 21:41:30|775.08|767.48|775.23|767.63|775.37|767.77|775.05|767.45|18
1654465300000|2022-06-05 21:41:40|775.24|767.64|775.51|767.91|775.52|767.92|775.23|767.63|13
1654465310000|2022-06-05 21:41:50|775.44|767.84|775.26|767.66|775.46|767.86|775.26|767.66|11
1654465320000|2022-06-05 21:42:00|775.27|767.67|775.71|768.11|775.74|768.14|775.27|767.67|13
1654465330000|2022-06-05 21:42:10|775.65|768.05|775.83|768.23|775.83|768.23|775.65|768.05|13
1654465340000|2022-06-05 21:42:20|775.69|768.09|775.91|768.31|775.93|768.33|775.69|768.09|16
1654465350000|2022-06-05 21:42:30|775.95|768.35|775.97|768.37|775.97|768.37|775.94|768.34|11
1654465360000|2022-06-05 21:42:40|775.96|768.36|775.96|768.36|775.99|768.39|775.95|768.35|7
1654465370000|2022-06-05 21:42:50|775.95|768.35|776.06|768.46|776.07|768.47|775.94|768.34|11
1654465380000|2022-06-05 21:43:00|776.05|768.45|776.05|768.45|776.09|768.49|776.05|768.45|3
1654465390000|2022-06-05 21:43:10|776.11|768.51|776.51|768.91|776.55|768.95|775.88|768.28|14
1654465400000|2022-06-05 21:43:20|776.56|768.96|778.4|770.8|778.42|770.82|776.56|768.96|32
1654465410000|2022-06-05 21:43:30|778.41|770.81|778.26|770.66|779.01|771.41|778.13|770.53|22
1654465420000|2022-06-05 21:43:40|778.24|770.64|778.19|770.59|778.32|770.72|778.14|770.54|18
1654465430000|2022-06-05 21:43:50|778.15|770.55|778.43|770.83|778.67|771.07|778.14|770.54|32
1654465440000|2022-06-05 21:44:00|778.2|770.6|778.2|770.6|778.42|770.82|778.18|770.58|15
1654465450000|2022-06-05 21:44:10|778.19|770.59|778.21|770.61|778.21|770.61|778.16|770.56|8
1654465460000|2022-06-05 21:44:20|778.2|770.6|778.03|770.43|778.21|770.61|777.8|770.2|18
1654465470000|2022-06-05 21:44:30|778.02|770.42|777.23|769.63|778.05|770.45|777.23|769.63|16
1654465480000|2022-06-05 21:44:40|777.22|769.62|777.49|769.89|778.01|770.41|777.22|769.62|24
1654465490000|2022-06-05 21:44:50|777.48|769.88|777.41|769.81|777.53|769.93|777.28|769.68|18
1654465500000|2022-06-05 21:45:00|777.37|769.77|776.44|768.84|777.37|769.77|776.44|768.84|15
1654465510000|2022-06-05 21:45:10|776.46|768.86|776.46|768.86|776.5|768.9|776.46|768.86|5
1654465520000|2022-06-05 21:45:20|776.39|768.79|776.35|768.75|776.42|768.82|776.35|768.75|3
1654465530000|2022-06-05 21:45:30|776.37|768.77|776.36|768.76|776.37|768.77|776.35|768.75|9
1654465540000|2022-06-05 21:45:40|776.33|768.73|776.33|768.73|776.33|768.73|776.33|768.73|1
1654465550000|2022-06-05 21:45:50|776.31|768.71|776.3|768.7|776.32|768.72|776.29|768.69|8
1654465560000|2022-06-05 21:46:00|776.32|768.72|776.23|768.63|776.34|768.74|776.18|768.58|15
1654465570000|2022-06-05 21:46:10|776.18|768.58|777.22|769.62|777.23|769.63|776.18|768.58|18
1654465580000|2022-06-05 21:46:20|777.23|769.63|777.26|769.66|777.28|769.68|777.23|769.63|9
1654465590000|2022-06-05 21:46:30|777.27|769.67|777.31|769.71|777.31|769.71|777.27|769.67|6
1654465600000|2022-06-05 21:46:40|777.3|769.7|777.52|769.92|777.56|769.96|777.2|769.6|19
1654465610000|2022-06-05 21:46:50|778.01|770.41|777.95|770.35|778.11|770.51|777.88|770.28|14
1654465620000|2022-06-05 21:47:00|777.96|770.36|778.21|770.61|778.23|770.63|777.96|770.36|10
1654465630000|2022-06-05 21:47:10|778.2|770.6|778.12|770.52|778.23|770.63|778.1|770.5|12
1654465640000|2022-06-05 21:47:20|778.17|770.57|778.66|771.06|778.81|771.21|778.09|770.49|14
1654465650000|2022-06-05 21:47:30|778.72|771.12|779.21|771.61|779.21|771.61|778.72|771.12|18
1654465660000|2022-06-05 21:47:40|779.19|771.59|779.22|771.62|779.32|771.72|779.16|771.56|11
1654465670000|2022-06-05 21:47:50|779.21|771.61|778.47|770.87|779.21|771.61|778.38|770.78|19
1654465680000|2022-06-05 21:48:00|778.46|770.86|778.27|770.67|778.47|770.87|778.27|770.67|12
1654465690000|2022-06-05 21:48:10|778.25|770.65|778.17|770.57|778.25|770.65|778.16|770.56|11
1654465700000|2022-06-05 21:48:20|778.19|770.59|778.2|770.6|778.22|770.62|778.19|770.59|8
1654465710000|2022-06-05 21:48:30|777.56|769.96|777.59|769.99|777.92|770.32|777.3|769.7|24
1654465720000|2022-06-05 21:48:40|777.58|769.98|777.36|769.76|777.58|769.98|777.35|769.75|7
1654465730000|2022-06-05 21:48:50|777.35|769.75|777.33|769.73|777.35|769.75|777.33|769.73|2
1654465740000|2022-06-05 21:49:00|777.45|769.85|777.35|769.75|777.45|769.85|777.35|769.75|7
1654465750000|2022-06-05 21:49:10|777.36|769.76|777.34|769.74|777.38|769.78|777.34|769.74|6
1654465760000|2022-06-05 21:49:20|777.35|769.75|777.35|769.75|777.35|769.75|777.35|769.75|1
1654465770000|2022-06-05 21:49:30|777.33|769.73|777.93|770.33|777.93|770.33|777.33|769.73|13
1654465780000|2022-06-05 21:49:40|777.96|770.36|777.69|770.09|777.99|770.39|777.67|770.07|12
1654465790000|2022-06-05 21:49:50|777.7|770.1|777.95|770.35|777.97|770.37|777.62|770.02|6
1654465800000|2022-06-05 21:50:00|777.94|770.34|778.06|770.46|778.15|770.55|777.94|770.34|9
1654465810000|2022-06-05 21:50:10|778.07|770.47|778.1|770.5|778.24|770.64|778.03|770.43|11
1654465820000|2022-06-05 21:50:20|778.07|770.47|778.28|770.68|778.28|770.68|778.05|770.45|10
1654465830000|2022-06-05 21:50:30|778.3|770.7|778.32|770.72|778.32|770.72|778.3|770.7|2
1654465840000|2022-06-05 21:50:40|778.33|770.73|778.34|770.74|778.34|770.74|778.32|770.72|4
1654465850000|2022-06-05 21:50:50|778.35|770.75|778.27|770.67|778.35|770.75|778.27|770.67|14
1654465860000|2022-06-05 21:51:00|778.28|770.68|778.19|770.59|778.3|770.7|778.1|770.5|24
1654465870000|2022-06-05 21:51:10|778.11|770.51|778.31|770.71|778.33|770.73|778.11|770.51|19
1654465880000|2022-06-05 21:51:20|778.32|770.72|778.35|770.75|778.35|770.75|778.31|770.71|11
1654465890000|2022-06-05 21:51:30|778.36|770.76|778.32|770.72|778.36|770.76|778.23|770.63|9
1654465900000|2022-06-05 21:51:40|778.3|770.7|778.16|770.56|778.31|770.71|777.7|770.1|10
1654465910000|2022-06-05 21:51:50|778.19|770.59|778.18|770.58|778.19|770.59|778.17|770.57|6
1654465920000|2022-06-05 21:52:00|778.19|770.59|777.89|770.29|778.19|770.59|777.89|770.29|3
1654465930000|2022-06-05 21:52:10|777.9|770.3|777.51|769.91|777.94|770.34|777.51|769.91|17
1654465940000|2022-06-05 21:52:20|777.5|769.9|777.16|769.56|777.5|769.9|777.14|769.54|22
1654465950000|2022-06-05 21:52:30|777.17|769.57|775.99|768.39|777.17|769.57|775.7|768.1|13
1654465960000|2022-06-05 21:52:40|776|768.4|776.23|768.63|776.23|768.63|775.83|768.23|21
1654465970000|2022-06-05 21:52:50|776.22|768.62|775.54|767.94|776.23|768.63|775.42|767.82|20
1654465980000|2022-06-05 21:53:00|775.55|767.95|775.49|767.89|775.61|768.01|775.48|767.88|17
1654465990000|2022-06-05 21:53:10|775.54|767.94|775.5|767.9|775.59|767.99|775.48|767.88|10
1654466000000|2022-06-05 21:53:20|775.49|767.89|775.48|767.88|775.54|767.94|775.45|767.85|18
1654466010000|2022-06-05 21:53:30|775.49|767.89|775.44|767.84|775.5|767.9|775.42|767.82|18
1654466020000|2022-06-05 21:53:40|775.45|767.85|775.37|767.77|775.45|767.85|775.37|767.77|7
1654466030000|2022-06-05 21:53:50|775.41|767.81|775.48|767.88|775.48|767.88|775.41|767.81|11
1654466040000|2022-06-05 21:54:00|775.45|767.85|775.4|767.8|775.48|767.88|775.35|767.75|7
1654466050000|2022-06-05 21:54:10|775.39|767.79|775.39|767.79|775.43|767.83|775.28|767.68|7
1654466060000|2022-06-05 21:54:20|775.35|767.75|775.34|767.74|775.44|767.84|775.34|767.74|9
1654466070000|2022-06-05 21:54:30|775.33|767.73|775.3|767.7|775.33|767.73|775.3|767.7|10
1654466080000|2022-06-05 21:54:40|775.31|767.71|775.31|767.71|775.32|767.72|775.29|767.69|12
1654466090000|2022-06-05 21:54:50|775.3|767.7|775.35|767.75|775.37|767.77|775.21|767.61|12
1654466100000|2022-06-05 21:55:00|775.33|767.73|775.35|767.75|775.35|767.75|775.32|767.72|5
1654466110000|2022-06-05 21:55:10|775.34|767.74|775.35|767.75|775.35|767.75|775.34|767.74|2
1654466120000|2022-06-05 21:55:20|775.38|767.78|775.39|767.79|775.42|767.82|775.34|767.74|12
1654466130000|2022-06-05 21:55:30|775.38|767.78|775.18|767.58|775.39|767.79|775.11|767.51|15
1654466140000|2022-06-05 21:55:40|775.17|767.57|775.17|767.57|775.28|767.68|775.11|767.51|13
1654466150000|2022-06-05 21:55:50|775.18|767.58|775.09|767.49|775.18|767.58|775.09|767.49|9
1654466160000|2022-06-05 21:56:00|774.92|767.32|775.13|767.53|775.14|767.54|774.92|767.32|13
1654466170000|2022-06-05 21:56:10|775.11|767.51|774.91|767.31|775.15|767.55|774.9|767.3|9
1654466180000|2022-06-05 21:56:20|774.9|767.3|775.24|767.64|775.24|767.64|774.89|767.29|19
1654466190000|2022-06-05 21:56:30|775.25|767.65|775.22|767.62|775.26|767.66|775.22|767.62|9
1654466200000|2022-06-05 21:56:40|775.23|767.63|775.28|767.68|775.28|767.68|775.22|767.62|9
1654466210000|2022-06-05 21:56:50|775.29|767.69|776.4|768.8|776.5|768.9|775.29|767.69|21
1654466220000|2022-06-05 21:57:00|776.43|768.83|777.26|769.66|777.36|769.76|776.39|768.79|22
1654466230000|2022-06-05 21:57:10|777.27|769.67|776.95|769.35|777.28|769.68|776.62|769.02|15
1654466240000|2022-06-05 21:57:20|777|769.4|777|769.4|777.13|769.53|776.99|769.39|15
1654466250000|2022-06-05 21:57:30|777.01|769.41|776.45|768.85|777.01|769.41|776.45|768.85|11
1654466260000|2022-06-05 21:57:40|776.41|768.81|776.5|768.9|776.52|768.92|776.3|768.7|14
1654466270000|2022-06-05 21:57:50|776.36|768.76|776.35|768.75|776.38|768.78|776.3|768.7|13
1654466280000|2022-06-05 21:58:00|776.42|768.82|776.33|768.73|776.43|768.83|776.33|768.73|11
1654466290000|2022-06-05 21:58:10|776.32|768.72|776.3|768.7|776.33|768.73|776.27|768.67|12
1654466300000|2022-06-05 21:58:20|776.29|768.69|776.3|768.7|776.31|768.71|776.29|768.69|5
1654466310000|2022-06-05 21:58:30|776.35|768.75|776.33|768.73|776.38|768.78|776.29|768.69|15
1654466320000|2022-06-05 21:58:40|776.34|768.74|776.32|768.72|776.34|768.74|776.29|768.69|13
1654466330000|2022-06-05 21:58:50|776.33|768.73|776.37|768.77|776.37|768.77|776.31|768.71|11
1654466340000|2022-06-05 21:59:00|776.35|768.75|776.4|768.8|776.41|768.81|776.35|768.75|13
1654466350000|2022-06-05 21:59:10|776.39|768.79|776.35|768.75|776.4|768.8|776.35|768.75|4
1654466360000|2022-06-05 21:59:20|776.32|768.72|776.24|768.64|776.32|768.72|776.24|768.64|9
1654466370000|2022-06-05 21:59:30|776.25|768.65|776.34|768.74|776.36|768.76|776.25|768.65|7
1654466380000|2022-06-05 21:59:40|776.35|768.75|776.27|768.67|776.38|768.78|776.15|768.55|13
1654466390000|2022-06-05 21:59:50|776.31|768.71|776.12|768.52|776.33|768.73|776.12|768.52|8
1654466400000|2022-06-05 22:00:00|776.33|768.73|776.89|769.29|776.89|769.29|776.08|768.48|19
1654466410000|2022-06-05 22:00:10|776.93|769.33|777.25|769.65|778.2|770.6|776.84|769.24|24
1654466420000|2022-06-05 22:00:20|777.27|769.67|777.3|769.7|777.33|769.73|777.22|769.62|19
1654466430000|2022-06-05 22:00:30|776.96|769.36|777.12|769.52|777.22|769.62|776.94|769.34|23
1654466440000|2022-06-05 22:00:40|777.11|769.51|777.25|769.65|777.29|769.69|777.1|769.5|19
1654466450000|2022-06-05 22:00:50|777.24|769.64|777.21|769.61|777.33|769.73|777.21|769.61|14
1654466460000|2022-06-05 22:01:00|777.22|769.62|777.34|769.74|777.38|769.78|777.21|769.61|21
1654466470000|2022-06-05 22:01:10|777.46|769.86|778.13|770.53|778.19|770.59|777.34|769.74|24
1654466480000|2022-06-05 22:01:20|778.15|770.55|778.05|770.45|778.15|770.55|778.05|770.45|5
1654466490000|2022-06-05 22:01:30|778.04|770.44|777.62|770.02|778.04|770.44|777.51|769.91|12
1654466500000|2022-06-05 22:01:40|777.8|770.2|777.34|769.74|777.8|770.2|777.33|769.73|11
1654466510000|2022-06-05 22:01:50|777.31|769.71|777.17|769.57|777.34|769.74|777.17|769.57|11
1654466520000|2022-06-05 22:02:00|777.14|769.54|776.89|769.29|777.14|769.54|776.43|768.83|28
1654466530000|2022-06-05 22:02:10|776.88|769.28|776.13|768.53|776.9|769.3|776.12|768.52|18
1654466540000|2022-06-05 22:02:20|776.15|768.55|776.9|769.3|776.9|769.3|776.13|768.53|30
1654466550000|2022-06-05 22:02:30|776.85|769.25|776.27|768.67|777.3|769.7|776.27|768.67|26
1654466560000|2022-06-05 22:02:40|776.26|768.66|776.2|768.6|776.37|768.77|775.86|768.26|13
1654466570000|2022-06-05 22:02:50|776.19|768.59|776.84|769.24|776.84|769.24|776.05|768.45|13
1654466580000|2022-06-05 22:03:00|776.77|769.17|777.05|769.45|777.05|769.45|776.28|768.68|19
1654466590000|2022-06-05 22:03:10|777.03|769.43|777.14|769.54|777.56|769.96|776.91|769.31|23
1654466600000|2022-06-05 22:03:20|777.2|769.6|778.7|771.1|778.73|771.13|777.2|769.6|22
1654466610000|2022-06-05 22:03:30|778.41|770.81|778.1|770.5|778.66|771.06|777.27|769.67|30
1654466620000|2022-06-05 22:03:40|778.11|770.51|778.08|770.48|778.29|770.69|778.01|770.41|22
1654466630000|2022-06-05 22:03:50|778.13|770.53|777.74|770.14|778.13|770.53|777.49|769.89|24
1654466640000|2022-06-05 22:04:00|777.79|770.19|778.12|770.52|778.22|770.62|777.77|770.17|24
1654466650000|2022-06-05 22:04:10|778.2|770.6|778.54|770.94|778.54|770.94|778.12|770.52|17
1654466660000|2022-06-05 22:04:20|778.55|770.95|778.33|770.73|778.64|771.04|778.16|770.56|18
1654466670000|2022-06-05 22:04:30|778.34|770.74|778.32|770.72|778.36|770.76|778.28|770.68|17
1654466680000|2022-06-05 22:04:40|778.31|770.71|778.37|770.77|778.37|770.77|778.31|770.71|8
1654466690000|2022-06-05 22:04:50|778.38|770.78|778.35|770.75|778.39|770.79|778.32|770.72|11
1654466700000|2022-06-05 22:05:00|778.2|770.6|778.57|770.97|778.66|771.06|778.2|770.6|15
1654466710000|2022-06-05 22:05:10|778.67|771.07|778.57|770.97|778.67|771.07|778.4|770.8|19
1654466720000|2022-06-05 22:05:20|778.66|771.06|781.3|773.7|781.45|773.85|778.64|771.04|25
1654466730000|2022-06-05 22:05:30|781.38|773.78|781.06|773.46|781.79|774.19|781.05|773.45|22
1654466740000|2022-06-05 22:05:40|781.07|773.47|781.07|773.47|781.19|773.59|780.86|773.26|29
1654466750000|2022-06-05 22:05:50|781.06|773.46|781.15|773.55|781.22|773.62|781.06|773.46|14
1654466760000|2022-06-05 22:06:00|781.13|773.53|781.22|773.62|781.3|773.7|781|773.4|19
1654466770000|2022-06-05 22:06:10|781.15|773.55|780.64|773.04|781.15|773.55|780.63|773.03|8
1654466780000|2022-06-05 22:06:20|780.65|773.05|780.83|773.23|780.83|773.23|780.32|772.72|10
1654466790000|2022-06-05 22:06:30|780.82|773.22|780.8|773.2|780.83|773.23|780.78|773.18|13
1654466800000|2022-06-05 22:06:40|780.26|772.66|780.26|772.66|780.26|772.66|780.26|772.66|1
1654466810000|2022-06-05 22:06:50|780.09|772.49|780.03|772.43|780.17|772.57|780.03|772.43|17
1654466820000|2022-06-05 22:07:00|779.96|772.36|779.8|772.2|779.96|772.36|779.58|771.98|18
1654466830000|2022-06-05 22:07:10|779.81|772.21|779.55|771.95|779.94|772.34|779.34|771.74|23
1654466840000|2022-06-05 22:07:20|779.52|771.92|779.92|772.32|780.11|772.51|779.52|771.92|20
1654466850000|2022-06-05 22:07:30|779.96|772.36|779.9|772.3|779.96|772.36|779.9|772.3|9
1654466860000|2022-06-05 22:07:40|779.91|772.31|779.4|771.8|779.91|772.31|779.17|771.57|12
1654466870000|2022-06-05 22:07:50|779.28|771.68|779.35|771.75|779.35|771.75|779.28|771.68|9
1654466880000|2022-06-05 22:08:00|779.32|771.72|778.59|770.99|779.47|771.87|778.45|770.85|20
1654466890000|2022-06-05 22:08:10|778.62|771.02|778.53|770.93|778.62|771.02|778.53|770.93|15
1654466900000|2022-06-05 22:08:20|778.52|770.92|778.41|770.81|778.52|770.92|778.28|770.68|5
1654466910000|2022-06-05 22:08:30|778.39|770.79|778.41|770.81|778.42|770.82|778.37|770.77|7
1654466920000|2022-06-05 22:08:40|778.42|770.82|778.16|770.56|778.42|770.82|778.13|770.53|6
1654466930000|2022-06-05 22:08:50|778.15|770.55|779.15|771.55|779.21|771.61|778.15|770.55|22
1654466940000|2022-06-05 22:09:00|779.17|771.57|779.07|771.47|779.27|771.67|779.02|771.42|13
1654466950000|2022-06-05 22:09:10|779.06|771.46|779.16|771.56|779.9|772.3|779.01|771.41|24
1654466960000|2022-06-05 22:09:20|779.17|771.57|779.23|771.63|779.23|771.63|778.65|771.05|29
1654466970000|2022-06-05 22:09:30|779.24|771.64|779.26|771.66|779.27|771.67|779.24|771.64|6
1654466980000|2022-06-05 22:09:40|779.25|771.65|779.01|771.41|779.25|771.65|779.01|771.41|17
1654466990000|2022-06-05 22:09:50|778.99|771.39|778.46|770.86|779.05|771.45|778.46|770.86|17
1654467000000|2022-06-05 22:10:00|778.52|770.92|778.37|770.77|778.52|770.92|778.32|770.72|15
1654467010000|2022-06-05 22:10:10|778.38|770.78|778.24|770.64|778.38|770.78|778.24|770.64|21
1654467020000|2022-06-05 22:10:20|778.21|770.61|778.22|770.62|778.23|770.63|777.59|769.99|22
1654467030000|2022-06-05 22:10:30|778.14|770.54|778.17|770.57|778.19|770.59|778.11|770.51|10
1654467040000|2022-06-05 22:10:40|778.15|770.55|777.35|769.75|778.24|770.64|777.33|769.73|16
1654467050000|2022-06-05 22:10:50|777.32|769.72|777.81|770.21|777.87|770.27|777.31|769.71|26
1654467060000|2022-06-05 22:11:00|778.33|770.73|778.81|771.21|778.82|771.22|778.33|770.73|17
1654467070000|2022-06-05 22:11:10|778.8|771.2|778.8|771.2|778.82|771.22|778.69|771.09|11
1654467080000|2022-06-05 22:11:20|778.79|771.19|778.8|771.2|778.83|771.23|778.28|770.68|15
1654467090000|2022-06-05 22:11:30|778.95|771.35|779.1|771.5|779.1|771.5|778.72|771.12|11
1654467100000|2022-06-05 22:11:40|779.11|771.51|779.26|771.66|779.26|771.66|779.04|771.44|17
1654467110000|2022-06-05 22:11:50|779.27|771.67|779.13|771.53|779.29|771.69|779.13|771.53|7
1654467120000|2022-06-05 22:12:00|779.12|771.52|778.75|771.15|779.14|771.54|778.75|771.15|9
1654467130000|2022-06-05 22:12:10|778.77|771.17|778.71|771.11|778.8|771.2|778.56|770.96|20
1654467140000|2022-06-05 22:12:20|778.77|771.17|778.77|771.17|779.27|771.67|778.53|770.93|21
1654467150000|2022-06-05 22:12:30|778.95|771.35|778.74|771.14|779.12|771.52|778.73|771.13|19
1654467160000|2022-06-05 22:12:40|778.73|771.13|779.02|771.42|779.2|771.6|778.73|771.13|15
1654467170000|2022-06-05 22:12:50|779.01|771.41|779.02|771.42|779.07|771.47|778.97|771.37|12
1654467180000|2022-06-05 22:13:00|778.97|771.37|779.47|771.87|779.67|772.07|778.91|771.31|21
1654467190000|2022-06-05 22:13:10|779.42|771.82|779.44|771.84|779.53|771.93|779.42|771.82|14
1654467200000|2022-06-05 22:13:20|779.47|771.87|779.43|771.83|779.51|771.91|779.24|771.64|23
1654467210000|2022-06-05 22:13:30|779.41|771.81|779.28|771.68|779.41|771.81|779.21|771.61|14
1654467220000|2022-06-05 22:13:40|779.27|771.67|778.46|770.86|779.28|771.68|778.46|770.86|13
1654467230000|2022-06-05 22:13:50|778.6|771|778.52|770.92|778.96|771.36|778.52|770.92|20
1654467240000|2022-06-05 22:14:00|778.49|770.89|778.27|770.67|778.49|770.89|778.15|770.55|16
1654467250000|2022-06-05 22:14:10|778.34|770.74|777.63|770.03|778.35|770.75|777.63|770.03|26
1654467260000|2022-06-05 22:14:20|777.62|770.02|777.45|769.85|777.62|770.02|777.45|769.85|17
1654467270000|2022-06-05 22:14:30|777.44|769.84|777.47|769.87|778.24|770.64|777.42|769.82|26
1654467280000|2022-06-05 22:14:40|777.48|769.88|777.37|769.77|777.48|769.88|777.37|769.77|8
1654467290000|2022-06-05 22:14:50|777.39|769.79|777.38|769.78|777.39|769.79|777.38|769.78|2
1654467300000|2022-06-05 22:15:00|777.37|769.77|777.25|769.65|777.39|769.79|777.25|769.65|4
1654467310000|2022-06-05 22:15:10|777.26|769.66|777.41|769.81|777.41|769.81|777.26|769.66|8
1654467320000|2022-06-05 22:15:20|777.6|770|777.34|769.74|777.7|770.1|777.33|769.73|15
1654467330000|2022-06-05 22:15:30|777.36|769.76|777.74|770.14|777.79|770.19|777.33|769.73|11
1654467340000|2022-06-05 22:15:40|777.73|770.13|777.83|770.23|777.83|770.23|777.54|769.94|10
1654467350000|2022-06-05 22:15:50|777.78|770.18|777.85|770.25|777.85|770.25|777.75|770.15|9
1654467360000|2022-06-05 22:16:00|777.94|770.34|777.29|769.69|777.94|770.34|777.24|769.64|20
1654467370000|2022-06-05 22:16:10|777.27|769.67|777.52|769.92|777.52|769.92|777.14|769.54|23
1654467380000|2022-06-05 22:16:20|777.63|770.03|777.27|769.67|777.65|770.05|777.27|769.67|9
1654467390000|2022-06-05 22:16:30|777.31|769.71|777.64|770.04|777.66|770.06|777.28|769.68|15
1654467400000|2022-06-05 22:16:40|777.98|770.38|777.95|770.35|777.98|770.38|777.87|770.27|14
1654467410000|2022-06-05 22:16:50|777.96|770.36|778.11|770.51|778.16|770.56|777.96|770.36|20
1654467420000|2022-06-05 22:17:00|778.13|770.53|778.81|771.21|778.81|771.21|777.9|770.3|22
1654467430000|2022-06-05 22:17:10|778.82|771.22|778.32|770.72|778.86|771.26|778.29|770.69|19
1654467440000|2022-06-05 22:17:20|778.36|770.76|778.32|770.72|778.48|770.88|778.27|770.67|11
1654467450000|2022-06-05 22:17:30|778.28|770.68|778.27|770.67|778.28|770.68|778.27|770.67|2
1654467460000|2022-06-05 22:17:40|778.26|770.66|778.29|770.69|778.29|770.69|778.26|770.66|4
1654467470000|2022-06-05 22:17:50|778.28|770.68|778.25|770.65|778.28|770.68|778.08|770.48|4
1654467480000|2022-06-05 22:18:00|778.27|770.67|778.5|770.9|778.51|770.91|778.25|770.65|12
1654467490000|2022-06-05 22:18:10|778.51|770.91|778.36|770.76|778.56|770.96|778.34|770.74|13
1654467500000|2022-06-05 22:18:20|778.38|770.78|778.35|770.75|778.38|770.78|778.33|770.73|5
1654467510000|2022-06-05 22:18:30|778.4|770.8|778.37|770.77|778.42|770.82|778.35|770.75|9
1654467520000|2022-06-05 22:18:40|777.83|770.23|778.68|771.08|778.74|771.14|777.83|770.23|19
1654467530000|2022-06-05 22:18:50|778.69|771.09|778.59|770.99|778.71|771.11|778.58|770.98|19
1654467540000|2022-06-05 22:19:00|778.6|771|778.95|771.35|779.16|771.56|778.48|770.88|24
1654467550000|2022-06-05 22:19:10|778.93|771.33|778.59|770.99|779.08|771.48|778.53|770.93|13
1654467560000|2022-06-05 22:19:20|778.6|771|778.34|770.74|778.96|771.36|778.31|770.71|15
1654467570000|2022-06-05 22:19:30|778.32|770.72|778.41|770.81|778.41|770.81|778.32|770.72|11
1654467580000|2022-06-05 22:19:40|778.42|770.82|778.38|770.78|778.42|770.82|778.37|770.77|16
1654467590000|2022-06-05 22:19:50|778.37|770.77|777.59|769.99|778.37|770.77|777.45|769.85|17
1654467600000|2022-06-05 22:20:00|777.56|769.96|777.38|769.78|777.62|770.02|777.38|769.78|8
1654467610000|2022-06-05 22:20:10|777.37|769.77|777.65|770.05|778.14|770.54|777.26|769.66|21
1654467620000|2022-06-05 22:20:20|777.63|770.03|777.7|770.1|777.7|770.1|777.43|769.83|6
1654467630000|2022-06-05 22:20:30|777.66|770.06|778.16|770.56|778.16|770.56|777.66|770.06|3
1654467650000|2022-06-05 22:20:50|777.96|770.36|777.91|770.31|777.96|770.36|777.91|770.31|2
1654467680000|2022-06-05 22:21:20|778.09|770.49|778.17|770.57|778.18|770.58|778.05|770.45|12
1654467690000|2022-06-05 22:21:30|778.26|770.66|778.22|770.62|778.26|770.66|778.22|770.62|6
1654467700000|2022-06-05 22:21:40|778.24|770.64|778.21|770.61|778.24|770.64|778.2|770.6|9
1654467710000|2022-06-05 22:21:50|778.22|770.62|778.3|770.7|778.32|770.72|778.22|770.62|13
1654467720000|2022-06-05 22:22:00|778.27|770.67|778.29|770.69|778.29|770.69|778.27|770.67|3
1654467730000|2022-06-05 22:22:10|778.26|770.66|778.28|770.68|778.29|770.69|778.26|770.66|3
1654467740000|2022-06-05 22:22:20|778.27|770.67|778.27|770.67|778.33|770.73|778.27|770.67|12
1654467750000|2022-06-05 22:22:30|778.28|770.68|778.29|770.69|778.29|770.69|778.28|770.68|6
1654467760000|2022-06-05 22:22:40|778.3|770.7|778.3|770.7|778.3|770.7|778.04|770.44|3
1654467770000|2022-06-05 22:22:50|778.28|770.68|778.29|770.69|778.29|770.69|778.28|770.68|4
1654467780000|2022-06-05 22:23:00|778.24|770.64|778.24|770.64|778.24|770.64|778.21|770.61|5
1654467790000|2022-06-05 22:23:10|778.23|770.63|778.24|770.64|778.24|770.64|778.23|770.63|2
1654467800000|2022-06-05 22:23:20|778.21|770.61|778.27|770.67|778.27|770.67|778.21|770.61|11
1654467810000|2022-06-05 22:23:30|778.28|770.68|778.21|770.61|778.3|770.7|778.19|770.59|7
1654467820000|2022-06-05 22:23:40|778.19|770.59|778.21|770.61|778.21|770.61|778.15|770.55|15
1654467830000|2022-06-05 22:23:50|778.18|770.58|778.15|770.55|778.18|770.58|778.15|770.55|8
1654467840000|2022-06-05 22:24:00|778.17|770.57|778.02|770.42|778.24|770.64|778.01|770.41|17
1654467850000|2022-06-05 22:24:10|778.05|770.45|778.25|770.65|778.25|770.65|777.93|770.33|12
1654467860000|2022-06-05 22:24:20|778.26|770.66|778.33|770.73|778.33|770.73|778.26|770.66|9
1654467870000|2022-06-05 22:24:30|778.52|770.92|779.14|771.54|779.2|771.6|778.52|770.92|15
1654467880000|2022-06-05 22:24:40|779.16|771.56|779.18|771.58|779.21|771.61|779.16|771.56|4
1654467890000|2022-06-05 22:24:50|779.19|771.59|779.19|771.59|779.21|771.61|779.19|771.59|4
1654467900000|2022-06-05 22:25:00|779.08|771.48|779.17|771.57|779.17|771.57|779.04|771.44|11
1654467910000|2022-06-05 22:25:10|779.18|771.58|779.51|771.91|779.61|772.01|779.18|771.58|20
1654467920000|2022-06-05 22:25:20|779.52|771.92|779.46|771.86|779.52|771.92|779.46|771.86|5
1654467930000|2022-06-05 22:25:30|779.44|771.84|779.22|771.62|779.69|772.09|779.22|771.62|12
1654467940000|2022-06-05 22:25:40|779.25|771.65|779.21|771.61|780.03|772.43|779.21|771.61|28
1654467950000|2022-06-05 22:25:50|779.26|771.66|779.2|771.6|779.35|771.75|779.17|771.57|24
1654467960000|2022-06-05 22:26:00|779.1|771.5|779.33|771.73|779.33|771.73|779.1|771.5|15
1654467970000|2022-06-05 22:26:10|779.27|771.67|779.3|771.7|779.34|771.74|779.22|771.62|19
1654467980000|2022-06-05 22:26:20|779.28|771.68|779.14|771.54|779.3|771.7|779.02|771.42|23
1654467990000|2022-06-05 22:26:30|779.07|771.47|778.73|771.13|779.1|771.5|778.68|771.08|16
1654468000000|2022-06-05 22:26:40|778.68|771.08|777.75|770.15|779.1|771.5|777.54|769.94|24
1654468010000|2022-06-05 22:26:50|777.67|770.07|777.24|769.64|778.2|770.6|777.24|769.64|33
1654468020000|2022-06-05 22:27:00|777.25|769.65|777.31|769.71|777.7|770.1|777.24|769.64|26
1654468030000|2022-06-05 22:27:10|777.33|769.73|777.28|769.68|777.39|769.79|777.27|769.67|19
1654468040000|2022-06-05 22:27:20|777.3|769.7|776.48|768.88|777.33|769.73|776.38|768.78|26
1654468050000|2022-06-05 22:27:30|776.49|768.89|775.22|767.62|776.53|768.93|775.22|767.62|25
1654468060000|2022-06-05 22:27:40|775.18|767.58|775.2|767.6|775.36|767.76|775.13|767.53|20
1654468070000|2022-06-05 22:27:50|775.19|767.59|775.2|767.6|775.2|767.6|775.02|767.42|22
1654468080000|2022-06-05 22:28:00|775.4|767.8|774.56|766.96|775.47|767.87|774.23|766.63|34
1654468090000|2022-06-05 22:28:10|774.57|766.97|775.27|767.67|775.85|768.25|774.57|766.97|30
1654468100000|2022-06-05 22:28:20|775.26|767.66|775.16|767.56|775.26|767.66|775.15|767.55|8
1654468110000|2022-06-05 22:28:30|775.2|767.6|774.45|766.85|775.2|767.6|774.26|766.66|11
1654468120000|2022-06-05 22:28:40|774.46|766.86|774.53|766.93|774.76|767.16|774.31|766.71|24
1654468130000|2022-06-05 22:28:50|774.54|766.94|774.84|767.24|774.84|767.24|774.5|766.9|21
1654468140000|2022-06-05 22:29:00|774.88|767.28|774.83|767.23|775.09|767.49|774.74|767.14|18
1654468150000|2022-06-05 22:29:10|774.84|767.24|774.33|766.73|774.84|767.24|774.29|766.69|17
1654468160000|2022-06-05 22:29:20|774.34|766.74|773.57|765.97|774.34|766.74|773.41|765.81|28
1654468170000|2022-06-05 22:29:30|773.56|765.96|773.78|766.18|773.78|766.18|773.55|765.95|24
1654468180000|2022-06-05 22:29:40|773.5|765.9|773.53|765.93|774.1|766.5|773.5|765.9|24
1654468190000|2022-06-05 22:29:50|773.67|766.07|773.39|765.79|773.67|766.07|773.36|765.76|19
1654468200000|2022-06-05 22:30:00|773.29|765.69|773.57|765.97|773.67|766.07|773.29|765.69|13
1654468210000|2022-06-05 22:30:10|773.52|765.92|774.11|766.51|774.12|766.52|773.49|765.89|24
1654468220000|2022-06-05 22:30:20|774.16|766.56|773.56|765.96|774.27|766.67|773.52|765.92|24
1654468230000|2022-06-05 22:30:30|773.55|765.95|773.45|765.85|773.55|765.95|773.41|765.81|25
1654468240000|2022-06-05 22:30:40|773.46|765.86|772.9|765.3|773.46|765.86|772.9|765.3|25
1654468250000|2022-06-05 22:30:50|772.89|765.29|771.54|763.94|772.89|765.29|771.54|763.94|23
1654468260000|2022-06-05 22:31:00|771.55|763.95|772.16|764.56|772.18|764.58|771.44|763.84|24
1654468270000|2022-06-05 22:31:10|772.41|764.81|772.31|764.71|772.73|765.13|772.31|764.71|32
1654468280000|2022-06-05 22:31:20|772.28|764.68|771.99|764.39|772.33|764.73|771.99|764.39|13
1654468290000|2022-06-05 22:31:30|771.96|764.36|771.95|764.35|772.29|764.69|771.56|763.96|19
1654468300000|2022-06-05 22:31:40|771.96|764.36|772.04|764.44|772.27|764.67|771.87|764.27|28
1654468310000|2022-06-05 22:31:50|772.07|764.47|772.08|764.48|772.26|764.66|772.05|764.45|26
1654468320000|2022-06-05 22:32:00|772.25|764.65|772.17|764.57|772.25|764.65|771.85|764.25|24
1654468330000|2022-06-05 22:32:10|772.16|764.56|771.61|764.01|772.16|764.56|771.6|764|21
1654468340000|2022-06-05 22:32:20|771.63|764.03|771.31|763.71|771.63|764.03|771.31|763.71|9
1654468350000|2022-06-05 22:32:30|771.34|763.74|771.34|763.74|771.34|763.74|771.34|763.74|1
1654468360000|2022-06-05 22:32:40|771.35|763.75|771.55|763.95|771.96|764.36|771.35|763.75|19
1654468370000|2022-06-05 22:32:50|771.56|763.96|771.46|763.86|771.56|763.96|771.46|763.86|11
1654468380000|2022-06-05 22:33:00|771.47|763.87|772.21|764.61|772.21|764.61|771.47|763.87|32
1654468390000|2022-06-05 22:33:10|772.2|764.6|771.58|763.98|772.23|764.63|771.47|763.87|28
1654468400000|2022-06-05 22:33:20|771.56|763.96|771.46|763.86|771.76|764.16|771.44|763.84|30
1654468410000|2022-06-05 22:33:30|771.47|763.87|771.68|764.08|772.04|764.44|771.47|763.87|34
1654468420000|2022-06-05 22:33:40|771.66|764.06|771.45|763.85|771.9|764.3|771.45|763.85|18
1654468430000|2022-06-05 22:33:50|771.48|763.88|771.49|763.89|771.52|763.92|771.48|763.88|17
1654468440000|2022-06-05 22:34:00|771.48|763.88|771.86|764.26|771.95|764.35|771.48|763.88|23
1654468450000|2022-06-05 22:34:10|771.85|764.25|771.97|764.37|772|764.4|771.78|764.18|31
1654468460000|2022-06-05 22:34:20|772|764.4|771.89|764.29|772.07|764.47|771.68|764.08|29
1654468470000|2022-06-05 22:34:30|771.7|764.1|771.93|764.33|772.07|764.47|771.6|764|26
1654468480000|2022-06-05 22:34:40|771.87|764.27|772.08|764.48|772.2|764.6|771.84|764.24|27
1654468490000|2022-06-05 22:34:50|771.99|764.39|772.65|765.05|772.84|765.24|771.99|764.39|27
1654468500000|2022-06-05 22:35:00|772.58|764.98|773.2|765.6|773.22|765.62|772.56|764.96|27
1654468510000|2022-06-05 22:35:10|773.13|765.53|772.8|765.2|773.13|765.53|772.49|764.89|29
1654468520000|2022-06-05 22:35:20|772.83|765.23|772.47|764.87|773.21|765.61|772.46|764.86|29
1654468530000|2022-06-05 22:35:30|772.46|764.86|772.81|765.21|773.02|765.42|772.46|764.86|27
1654468540000|2022-06-05 22:35:40|772.84|765.24|772.9|765.3|772.96|765.36|772.82|765.22|7
1654468550000|2022-06-05 22:35:50|772.84|765.24|773|765.4|773.03|765.43|772.84|765.24|10
1654468560000|2022-06-05 22:36:00|773.01|765.41|772.93|765.33|773.13|765.53|772.93|765.33|12
1654468570000|2022-06-05 22:36:10|772.94|765.34|772.87|765.27|773|765.4|772.79|765.19|23
1654468580000|2022-06-05 22:36:20|772.88|765.28|772.42|764.82|772.93|765.33|772.33|764.73|23
1654468590000|2022-06-05 22:36:30|772.45|764.85|772.31|764.71|772.87|765.27|772.13|764.53|28
1654468600000|2022-06-05 22:36:40|772.29|764.69|772.33|764.73|772.39|764.79|772.2|764.6|22
1654468610000|2022-06-05 22:36:50|772.29|764.69|772.18|764.58|772.31|764.71|772.12|764.52|30
1654468620000|2022-06-05 22:37:00|772.11|764.51|772.3|764.7|772.32|764.72|772.11|764.51|23
1654468630000|2022-06-05 22:37:10|772.32|764.72|772.7|765.1|772.73|765.13|772.11|764.51|26
1654468640000|2022-06-05 22:37:20|772.75|765.15|772.62|765.02|772.81|765.21|772.49|764.89|16
1654468650000|2022-06-05 22:37:30|772.65|765.05|772.79|765.19|772.87|765.27|772.65|765.05|16
1654468660000|2022-06-05 22:37:40|772.78|765.18|772.35|764.75|772.79|765.19|772.24|764.64|22
1654468670000|2022-06-05 22:37:50|772.34|764.74|772.17|764.57|772.35|764.75|772.17|764.57|14
1654468680000|2022-06-05 22:38:00|772.16|764.56|772.27|764.67|772.31|764.71|772.09|764.49|15
1654468690000|2022-06-05 22:38:10|772.25|764.65|772.21|764.61|772.29|764.69|772.21|764.61|11
1654468700000|2022-06-05 22:38:20|772.2|764.6|772.91|765.31|772.99|765.39|772.2|764.6|27
1654468710000|2022-06-05 22:38:30|772.96|765.36|772.85|765.25|772.98|765.38|772.48|764.88|19
1654468720000|2022-06-05 22:38:40|772.91|765.31|773.07|765.47|773.09|765.49|772.8|765.2|24
1654468730000|2022-06-05 22:38:50|773.11|765.51|773.16|765.56|773.19|765.59|772.99|765.39|24
1654468740000|2022-06-05 22:39:00|773.06|765.46|773.22|765.62|773.76|766.16|773.06|765.46|26
1654468750000|2022-06-05 22:39:10|773.25|765.65|773.17|765.57|773.35|765.75|773.17|765.57|22
1654468760000|2022-06-05 22:39:20|773.26|765.66|773.01|765.41|773.37|765.77|772.92|765.32|23
1654468770000|2022-06-05 22:39:30|772.92|765.32|772.99|765.39|773.16|765.56|772.92|765.32|21
1654468780000|2022-06-05 22:39:40|772.98|765.38|773.28|765.68|773.32|765.72|772.94|765.34|20
1654468790000|2022-06-05 22:39:50|773.16|765.56|772.95|765.35|773.16|765.56|772.92|765.32|29
1654468800000|2022-06-05 22:40:00|772.96|765.36|773.16|765.56|773.16|765.56|772.95|765.35|9
1654468810000|2022-06-05 22:40:10|773.17|765.57|773.3|765.7|773.34|765.74|772.93|765.33|20
1654468820000|2022-06-05 22:40:20|773.31|765.71|774.01|766.41|774.01|766.41|773.29|765.69|13
1654468830000|2022-06-05 22:40:30|773.8|766.2|774.19|766.59|774.19|766.59|773.75|766.15|23
1654468840000|2022-06-05 22:40:40|774.22|766.62|774.98|767.38|775.27|767.67|774.2|766.6|27
1654468850000|2022-06-05 22:40:50|774.88|767.28|774.87|767.27|775.05|767.45|774.87|767.27|6
1654468860000|2022-06-05 22:41:00|774.93|767.33|775.21|767.61|775.28|767.68|774.87|767.27|9
1654468870000|2022-06-05 22:41:10|775.17|767.57|775.4|767.8|775.44|767.84|775.16|767.56|11
1654468880000|2022-06-05 22:41:20|775.36|767.76|774.22|766.62|775.37|767.77|774.22|766.62|26
1654468890000|2022-06-05 22:41:30|774.27|766.67|774.4|766.8|774.4|766.8|774.22|766.62|19
1654468900000|2022-06-05 22:41:40|774.37|766.77|773.96|766.36|774.39|766.79|773.96|766.36|18
1654468910000|2022-06-05 22:41:50|773.97|766.37|774.1|766.5|774.34|766.74|773.81|766.21|22
1654468920000|2022-06-05 22:42:00|773.97|766.37|774.2|766.6|774.24|766.64|773.42|765.82|31
1654468930000|2022-06-05 22:42:10|774.25|766.65|773.42|765.82|774.25|766.65|773.25|765.65|31
1654468940000|2022-06-05 22:42:20|773.37|765.77|773.56|765.96|773.92|766.32|773.29|765.69|28
1654468950000|2022-06-05 22:42:30|773.37|765.77|774.05|766.45|774.06|766.46|773.35|765.75|13
1654468960000|2022-06-05 22:42:40|774.07|766.47|773.84|766.24|774.07|766.47|773.82|766.22|20
1654468970000|2022-06-05 22:42:50|773.9|766.3|773.85|766.25|773.96|766.36|773.81|766.21|13
1654468980000|2022-06-05 22:43:00|773.87|766.27|773.84|766.24|773.87|766.27|773.77|766.17|10
1654468990000|2022-06-05 22:43:10|773.81|766.21|773.85|766.25|773.88|766.28|773.8|766.2|13
1654469000000|2022-06-05 22:43:20|773.83|766.23|774.07|766.47|774.07|766.47|773.78|766.18|17
1654469010000|2022-06-05 22:43:30|774.08|766.48|774.11|766.51|774.93|767.33|774.08|766.48|20
1654469020000|2022-06-05 22:43:40|774.18|766.58|774.12|766.52|774.18|766.58|774.08|766.48|13
1654469030000|2022-06-05 22:43:50|774.1|766.5|774.06|766.46|774.12|766.52|773.98|766.38|10
1654469040000|2022-06-05 22:44:00|774.07|766.47|773.66|766.06|774.13|766.53|773.66|766.06|10
1654469050000|2022-06-05 22:44:10|773.67|766.07|773.62|766.02|773.67|766.07|773.43|765.83|20
1654469060000|2022-06-05 22:44:20|773.84|766.24|773.65|766.05|773.99|766.39|773.44|765.84|15
1654469070000|2022-06-05 22:44:30|773.64|766.04|773.53|765.93|773.65|766.05|773.53|765.93|6
1654469080000|2022-06-05 22:44:40|773.54|765.94|773.79|766.19|774.04|766.44|773.53|765.93|17
1654469090000|2022-06-05 22:44:50|773.8|766.2|773.95|766.35|774.02|766.42|773.77|766.17|20
1654469100000|2022-06-05 22:45:00|774.03|766.43|773.93|766.33|774.28|766.68|773.93|766.33|23
1654469110000|2022-06-05 22:45:10|773.92|766.32|774.01|766.41|774.01|766.41|773.91|766.31|23
1654469120000|2022-06-05 22:45:20|773.82|766.22|774.21|766.61|774.26|766.66|773.82|766.22|19
1654469130000|2022-06-05 22:45:30|774.27|766.67|775.85|768.25|775.85|768.25|774.26|766.66|31
1654469140000|2022-06-05 22:45:40|775.87|768.27|777.26|769.66|777.33|769.73|775.87|768.27|33
1654469150000|2022-06-05 22:45:50|777.27|769.67|777.21|769.61|777.35|769.75|777.11|769.51|18
1654469160000|2022-06-05 22:46:00|777.3|769.7|777.25|769.65|777.31|769.71|776.69|769.09|23
1654469170000|2022-06-05 22:46:10|777.24|769.64|777.35|769.75|777.69|770.09|777.07|769.47|21
1654469180000|2022-06-05 22:46:20|777.45|769.85|777.99|770.39|778|770.4|777.42|769.82|22
1654469190000|2022-06-05 22:46:30|777.97|770.37|777.72|770.12|777.97|770.37|777.39|769.79|22
1654469200000|2022-06-05 22:46:40|777.84|770.24|777.34|769.74|777.92|770.32|777.27|769.67|26
1654469210000|2022-06-05 22:46:50|777.35|769.75|777.24|769.64|777.36|769.76|777.03|769.43|20
1654469220000|2022-06-05 22:47:00|777.19|769.59|776.33|768.73|777.19|769.59|776.33|768.73|26
1654469230000|2022-06-05 22:47:10|776.42|768.82|775.39|767.79|776.43|768.83|775.39|767.79|31
1654469240000|2022-06-05 22:47:20|775.36|767.76|775.03|767.43|775.36|767.76|774.88|767.28|27
1654469250000|2022-06-05 22:47:30|775.02|767.42|775.06|767.46|775.08|767.48|774.52|766.92|24
1654469260000|2022-06-05 22:47:40|775.01|767.41|774.55|766.95|775.01|767.41|774.37|766.77|24
1654469270000|2022-06-05 22:47:50|774.65|767.05|774.45|766.85|774.75|767.15|774.45|766.85|27
1654469280000|2022-06-05 22:48:00|774.47|766.87|775.06|767.46|775.06|767.46|774.47|766.87|31
1654469290000|2022-06-05 22:48:10|774.98|767.38|775.3|767.7|775.42|767.82|774.78|767.18|28
1654469300000|2022-06-05 22:48:20|775.29|767.69|775.39|767.79|775.39|767.79|775.27|767.67|16
1654469310000|2022-06-05 22:48:30|775.42|767.82|775.46|767.86|775.88|768.28|775.26|767.66|31
1654469320000|2022-06-05 22:48:40|775.49|767.89|775.31|767.71|775.85|768.25|775.25|767.65|28
1654469330000|2022-06-05 22:48:50|775.32|767.72|775.6|768|776|768.4|775.32|767.72|23
1654469340000|2022-06-05 22:49:00|776.04|768.44|775.28|767.68|776.04|768.44|775.28|767.68|27
1654469350000|2022-06-05 22:49:10|775.41|767.81|775.2|767.6|775.47|767.87|775.18|767.58|19
1654469360000|2022-06-05 22:49:20|775.19|767.59|775.29|767.69|775.3|767.7|775.16|767.56|15
1654469370000|2022-06-05 22:49:30|775.13|767.53|775.04|767.44|775.24|767.64|775.03|767.43|21
1654469380000|2022-06-05 22:49:40|774.99|767.39|775.21|767.61|775.22|767.62|774.99|767.39|28
1654469390000|2022-06-05 22:49:50|775.12|767.52|775.1|767.5|775.21|767.61|775.06|767.46|18
1654469400000|2022-06-05 22:50:00|775.11|767.51|775.14|767.54|775.3|767.7|774.97|767.37|22
1654469410000|2022-06-05 22:50:10|774.98|767.38|775.11|767.51|775.27|767.67|774.98|767.38|22
1654469420000|2022-06-05 22:50:20|775.16|767.56|775.84|768.24|775.89|768.29|775.05|767.45|28
1654469430000|2022-06-05 22:50:30|775.82|768.22|775.9|768.3|776.08|768.48|775.72|768.12|21
1654469440000|2022-06-05 22:50:40|775.91|768.31|777.14|769.54|777.22|769.62|775.9|768.3|20
1654469450000|2022-06-05 22:50:50|777.22|769.62|776.36|768.76|777.22|769.62|776.24|768.64|26
1654469460000|2022-06-05 22:51:00|776.37|768.77|776.65|769.05|776.65|769.05|776.17|768.57|21
1654469470000|2022-06-05 22:51:10|776.46|768.86|777.22|769.62|777.22|769.62|776.46|768.86|24
1654469480000|2022-06-05 22:51:20|777.23|769.63|777.35|769.75|777.35|769.75|776.96|769.36|28
1654469490000|2022-06-05 22:51:30|777.36|769.76|777.26|769.66|777.6|770|777.23|769.63|24
1654469500000|2022-06-05 22:51:40|777.28|769.68|777.37|769.77|777.37|769.77|777.22|769.62|21
1654469510000|2022-06-05 22:51:50|777.32|769.72|777.61|770.01|777.89|770.29|777.2|769.6|29
1654469520000|2022-06-05 22:52:00|777.66|770.06|777.67|770.07|777.94|770.34|777.58|769.98|21
1654469530000|2022-06-05 22:52:10|777.72|770.12|778.2|770.6|778.23|770.63|777.66|770.06|21
1654469540000|2022-06-05 22:52:20|778.19|770.59|777.4|769.8|778.19|770.59|777.23|769.63|27
1654469550000|2022-06-05 22:52:30|777.39|769.79|777.38|769.78|777.4|769.8|777.27|769.67|24
1654469560000|2022-06-05 22:52:40|777.39|769.79|777.59|769.99|777.59|769.99|777.35|769.75|23
1654469570000|2022-06-05 22:52:50|777.64|770.04|777.41|769.81|777.64|770.04|777.23|769.63|23
1654469580000|2022-06-05 22:53:00|777.54|769.94|777.48|769.88|777.54|769.94|777.38|769.78|15
1654469590000|2022-06-05 22:53:10|777.4|769.8|777.27|769.67|777.41|769.81|777.13|769.53|28
1654469600000|2022-06-05 22:53:20|777.21|769.61|777.36|769.76|777.43|769.83|777.21|769.61|23
1654469610000|2022-06-05 22:53:30|777.35|769.75|777.41|769.81|777.44|769.84|777.33|769.73|22
1654469620000|2022-06-05 22:53:40|777.3|769.7|777.33|769.73|777.36|769.76|777.26|769.66|20
1654469630000|2022-06-05 22:53:50|777.32|769.72|777.38|769.78|777.38|769.78|777.25|769.65|21
1654469640000|2022-06-05 22:54:00|777.4|769.8|777.29|769.69|777.4|769.8|777.16|769.56|23
1654469650000|2022-06-05 22:54:10|777.27|769.67|777.31|769.71|777.31|769.71|776.96|769.36|28
1654469660000|2022-06-05 22:54:20|777.3|769.7|777.14|769.54|777.35|769.75|777.14|769.54|23
1654469670000|2022-06-05 22:54:30|777.2|769.6|776.56|768.96|777.2|769.6|776.38|768.78|26
1654469680000|2022-06-05 22:54:40|776.55|768.95|776.48|768.88|776.55|768.95|776.39|768.79|19
1654469690000|2022-06-05 22:54:50|776.54|768.94|776.39|768.79|776.54|768.94|776.3|768.7|19
1654469700000|2022-06-05 22:55:00|776.4|768.8|776.35|768.75|776.41|768.81|776.16|768.56|27
1654469710000|2022-06-05 22:55:10|776.3|768.7|776.31|768.71|776.33|768.73|776.24|768.64|17
1654469720000|2022-06-05 22:55:20|776.33|768.73|776.53|768.93|776.68|769.08|776.32|768.72|23
1654469730000|2022-06-05 22:55:30|776.52|768.92|776.35|768.75|776.52|768.92|776.27|768.67|24
1654469740000|2022-06-05 22:55:40|776.36|768.76|776.27|768.67|776.48|768.88|776.22|768.62|17
1654469750000|2022-06-05 22:55:50|776.28|768.68|776.32|768.72|776.34|768.74|776.11|768.51|14
1654469760000|2022-06-05 22:56:00|776.36|768.76|776.37|768.77|776.37|768.77|776.36|768.76|2
1654469770000|2022-06-05 22:56:10|776.36|768.76|776.33|768.73|776.39|768.79|776.31|768.71|7
1654469780000|2022-06-05 22:56:20|776.3|768.7|776.24|768.64|776.36|768.76|776.23|768.63|14
1654469790000|2022-06-05 22:56:30|776.25|768.65|776.37|768.77|776.37|768.77|776.25|768.65|14
1654469800000|2022-06-05 22:56:40|776.38|768.78|776.38|768.78|776.55|768.95|776.24|768.64|16
1654469810000|2022-06-05 22:56:50|776.43|768.83|776.38|768.78|776.77|769.17|776.37|768.77|23
1654469820000|2022-06-05 22:57:00|776.43|768.83|776.34|768.74|776.45|768.85|776.29|768.69|15
1654469830000|2022-06-05 22:57:10|776.4|768.8|776.38|768.78|776.4|768.8|776.3|768.7|13
1654469840000|2022-06-05 22:57:20|776.34|768.74|776.38|768.78|776.38|768.78|776.27|768.67|18
1654469850000|2022-06-05 22:57:30|776.37|768.77|776.26|768.66|776.39|768.79|776.24|768.64|14
1654469860000|2022-06-05 22:57:40|776.31|768.71|776.4|768.8|776.43|768.83|776.27|768.67|19
1654469870000|2022-06-05 22:57:50|776.41|768.81|775.9|768.3|776.41|768.81|775.33|767.73|30
1654469880000|2022-06-05 22:58:00|776.02|768.42|775.51|767.91|776.17|768.57|775.33|767.73|22
1654469890000|2022-06-05 22:58:10|775.49|767.89|775.17|767.57|775.49|767.89|775.07|767.47|25
1654469900000|2022-06-05 22:58:20|775.25|767.65|774.5|766.9|775.25|767.65|774.36|766.76|26
1654469910000|2022-06-05 22:58:30|774.49|766.89|774.76|767.16|775.09|767.49|774.31|766.71|30
1654469920000|2022-06-05 22:58:40|774.68|767.08|775.05|767.45|775.08|767.48|774.45|766.85|24
1654469930000|2022-06-05 22:58:50|775.07|767.47|775.27|767.67|775.28|767.68|774.96|767.36|25
1654469940000|2022-06-05 22:59:00|775.29|767.69|775.23|767.63|775.3|767.7|775.1|767.5|18
1654469950000|2022-06-05 22:59:10|775.36|767.76|775.96|768.36|776.1|768.5|775.36|767.76|26
1654469960000|2022-06-05 22:59:20|775.93|768.33|776.1|768.5|776.13|768.53|775.45|767.85|19
1654469970000|2022-06-05 22:59:30|776.14|768.54|775.95|768.35|776.15|768.55|775.92|768.32|20
1654469980000|2022-06-05 22:59:40|776.05|768.45|776.18|768.58|776.25|768.65|776.05|768.45|19
1654469990000|2022-06-05 22:59:50|776.08|768.48|776.19|768.59|776.23|768.63|776.08|768.48|12
1654470000000|2022-06-05 23:00:00|776.2|768.6|777.2|769.6|777.2|769.6|775.94|768.34|21
1654470010000|2022-06-05 23:00:10|777.23|769.63|778.02|770.42|778.11|770.51|777.23|769.63|22
1654470020000|2022-06-05 23:00:20|778.03|770.43|777.32|769.72|778.22|770.62|777.3|769.7|26
1654470030000|2022-06-05 23:00:30|777.42|769.82|778.13|770.53|778.18|770.58|777.42|769.82|23
1654470040000|2022-06-05 23:00:40|778.2|770.6|777.45|769.85|778.2|770.6|777.44|769.84|19
1654470050000|2022-06-05 23:00:50|777.36|769.76|777.2|769.6|777.36|769.76|777.15|769.55|20
1654470060000|2022-06-05 23:01:00|777.18|769.58|777.35|769.75|777.64|770.04|777.18|769.58|23
1654470070000|2022-06-05 23:01:10|777.32|769.72|777.43|769.83|777.47|769.87|777.22|769.62|23
1654470080000|2022-06-05 23:01:20|777.46|769.86|776.42|768.82|777.46|769.86|776.42|768.82|21
1654470090000|2022-06-05 23:01:30|776.37|768.77|776.19|768.59|776.37|768.77|776.18|768.58|20
1654470100000|2022-06-05 23:01:40|776.16|768.56|776.26|768.66|776.32|768.72|776.08|768.48|22
1654470110000|2022-06-05 23:01:50|776.31|768.71|776.2|768.6|776.41|768.81|776.2|768.6|23
1654470120000|2022-06-05 23:02:00|776.21|768.61|776.27|768.67|776.52|768.92|776.18|768.58|14
1654470130000|2022-06-05 23:02:10|776.28|768.68|776.08|768.48|776.31|768.71|775.39|767.79|26
1654470140000|2022-06-05 23:02:20|776.16|768.56|775.47|767.87|776.16|768.56|775.29|767.69|27
1654470150000|2022-06-05 23:02:30|775.33|767.73|775.2|767.6|775.33|767.73|774.39|766.79|29
1654470160000|2022-06-05 23:02:40|775.19|767.59|775.22|767.62|775.32|767.72|774.83|767.23|27
1654470170000|2022-06-05 23:02:50|775.18|767.58|775.23|767.63|775.33|767.73|775.15|767.55|16
1654470180000|2022-06-05 23:03:00|775.28|767.68|775.8|768.2|775.83|768.23|775.14|767.54|19
1654470190000|2022-06-05 23:03:10|775.79|768.19|775.27|767.67|775.79|768.19|775.27|767.67|19
1654470200000|2022-06-05 23:03:20|775.24|767.64|775.29|767.69|775.37|767.77|775.24|767.64|13
1654470210000|2022-06-05 23:03:30|775.24|767.64|775.28|767.68|775.35|767.75|775.21|767.61|17
1654470220000|2022-06-05 23:03:40|775.27|767.67|775.16|767.56|775.34|767.74|775.16|767.56|15
1654470230000|2022-06-05 23:03:50|775.18|767.58|775.07|767.47|775.22|767.62|774.93|767.33|22
1654470240000|2022-06-05 23:04:00|775.12|767.52|775.03|767.43|775.21|767.61|775.03|767.43|14
1654470250000|2022-06-05 23:04:10|775.02|767.42|775.18|767.58|775.22|767.62|775.01|767.41|11
1654470260000|2022-06-05 23:04:20|775.16|767.56|775.51|767.91|775.51|767.91|775.14|767.54|6
1654470270000|2022-06-05 23:04:30|775.41|767.81|776.11|768.51|776.12|768.52|775.41|767.81|16
1654470280000|2022-06-05 23:04:40|776.07|768.47|775.96|768.36|776.07|768.47|775.93|768.33|12
1654470290000|2022-06-05 23:04:50|775.97|768.37|775.82|768.22|775.97|768.37|775.79|768.19|9
1654470300000|2022-06-05 23:05:00|775.8|768.2|776.35|768.75|776.47|768.87|775.29|767.69|23
1654470310000|2022-06-05 23:05:10|776.37|768.77|776.29|768.69|776.65|769.05|776.15|768.55|21
1654470320000|2022-06-05 23:05:20|776.31|768.71|776.55|768.95|776.69|769.09|776.31|768.71|18
1654470330000|2022-06-05 23:05:30|776.53|768.93|777.28|769.68|777.38|769.78|776.53|768.93|22
1654470340000|2022-06-05 23:05:40|777.27|769.67|777.79|770.19|777.83|770.23|777.27|769.67|15
1654470350000|2022-06-05 23:05:50|778|770.4|778.83|771.23|779.22|771.62|777.93|770.33|30
1654470360000|2022-06-05 23:06:00|778.8|771.2|776.98|769.38|778.8|771.2|776.97|769.37|30
1654470370000|2022-06-05 23:06:10|777|769.4|776.07|768.47|777.06|769.46|776.07|768.47|22
1654470380000|2022-06-05 23:06:20|776.1|768.5|776.09|768.49|776.21|768.61|776.01|768.41|28
1654470390000|2022-06-05 23:06:30|776.08|768.48|776.08|768.48|776.33|768.73|775.9|768.3|30
1654470400000|2022-06-05 23:06:40|776.06|768.46|776.39|768.79|776.43|768.83|776.05|768.45|22
1654470410000|2022-06-05 23:06:50|776.25|768.65|776.03|768.43|776.31|768.71|775.98|768.38|22
1654470420000|2022-06-05 23:07:00|776.13|768.53|775.91|768.31|776.25|768.65|775.86|768.26|24
1654470430000|2022-06-05 23:07:10|776.25|768.65|776.73|769.13|776.76|769.16|776.2|768.6|23
1654470440000|2022-06-05 23:07:20|776.76|769.16|777.17|769.57|777.17|769.57|776.68|769.08|23
1654470450000|2022-06-05 23:07:30|777.16|769.56|777.24|769.64|777.37|769.77|777.16|769.56|13
1654470460000|2022-06-05 23:07:40|777.25|769.65|777.07|769.47|777.31|769.71|777.07|769.47|13
1654470470000|2022-06-05 23:07:50|777.1|769.5|776.24|768.64|777.1|769.5|776.18|768.58|19
1654470480000|2022-06-05 23:08:00|776.19|768.59|776.38|768.78|777.04|769.44|775.51|767.91|33
1654470490000|2022-06-05 23:08:10|776.37|768.77|776.99|769.39|776.99|769.39|776.28|768.68|23
1654470500000|2022-06-05 23:08:20|777|769.4|776.77|769.17|777|769.4|776.66|769.06|14
1654470510000|2022-06-05 23:08:30|776.79|769.19|776.53|768.93|776.79|769.19|776.53|768.93|13
1654470520000|2022-06-05 23:08:40|776.47|768.87|776.4|768.8|776.47|768.87|776.37|768.77|9
1654470530000|2022-06-05 23:08:50|776.37|768.77|776.22|768.62|776.37|768.77|776.18|768.58|9
1654470540000|2022-06-05 23:09:00|776.23|768.63|776.93|769.33|776.93|769.33|776.23|768.63|13
1654470550000|2022-06-05 23:09:10|776.92|769.32|777|769.4|777.06|769.46|776.89|769.29|13
1654470560000|2022-06-05 23:09:20|776.99|769.39|777.47|769.87|777.47|769.87|776.95|769.35|14
1654470570000|2022-06-05 23:09:30|777.52|769.92|777.68|770.08|777.68|770.08|777.52|769.92|12
1654470580000|2022-06-05 23:09:40|777.69|770.09|777.89|770.29|777.89|770.29|777.69|770.09|8
1654470590000|2022-06-05 23:09:50|778.08|770.48|778.02|770.42|778.08|770.48|778|770.4|15
1654470600000|2022-06-05 23:10:00|778.03|770.43|777.96|770.36|778.06|770.46|777.95|770.35|15
1654470610000|2022-06-05 23:10:10|777.99|770.39|777.93|770.33|778.01|770.41|777.87|770.27|17
1654470620000|2022-06-05 23:10:20|777.94|770.34|777.83|770.23|777.95|770.35|777.83|770.23|8
1654470630000|2022-06-05 23:10:30|777.84|770.24|778.04|770.44|778.04|770.44|777.84|770.24|15
1654470640000|2022-06-05 23:10:40|777.94|770.34|778.88|771.28|778.88|771.28|777.68|770.08|19
1654470650000|2022-06-05 23:10:50|778.93|771.33|778.61|771.01|779.01|771.41|778.38|770.78|28
1654470660000|2022-06-05 23:11:00|778.68|771.08|778.78|771.18|779|771.4|778.57|770.97|14
1654470670000|2022-06-05 23:11:10|779|771.4|778.34|770.74|779|771.4|778.28|770.68|11
1654470680000|2022-06-05 23:11:20|778.26|770.66|778.52|770.92|778.52|770.92|778.26|770.66|18
1654470690000|2022-06-05 23:11:30|778.53|770.93|778.73|771.13|778.76|771.16|778.46|770.86|12
1654470700000|2022-06-05 23:11:40|778.79|771.19|779.41|771.81|779.41|771.81|778.79|771.19|18
1654470710000|2022-06-05 23:11:50|779.43|771.83|779.32|771.72|779.45|771.85|778.9|771.3|15
1654470720000|2022-06-05 23:12:00|779.33|771.73|779.7|772.1|779.7|772.1|779.33|771.73|14
1654470730000|2022-06-05 23:12:10|779.71|772.11|780.17|772.57|780.17|772.57|779.71|772.11|15
1654470740000|2022-06-05 23:12:20|780.13|772.53|779.81|772.21|780.28|772.68|779.61|772.01|12
1654470750000|2022-06-05 23:12:30|779.85|772.25|779.15|771.55|780.28|772.68|779.15|771.55|24
1654470760000|2022-06-05 23:12:40|779.16|771.56|778.66|771.06|779.28|771.68|778.66|771.06|17
1654470770000|2022-06-05 23:12:50|778.51|770.91|778.02|770.42|778.51|770.91|777.34|769.74|28
1654470780000|2022-06-05 23:13:00|777.52|769.92|777.15|769.55|777.99|770.39|776.99|769.39|30
1654470790000|2022-06-05 23:13:10|777.16|769.56|776.01|768.41|777.16|769.56|776|768.4|26
1654470800000|2022-06-05 23:13:20|776.05|768.45|774.76|767.16|776.14|768.54|774.76|767.16|30
1654470810000|2022-06-05 23:13:30|774.8|767.2|775.91|768.31|776.03|768.43|774.8|767.2|30
1654470820000|2022-06-05 23:13:40|775.51|767.91|775.81|768.21|775.95|768.35|775.49|767.89|19
1654470830000|2022-06-05 23:13:50|775.74|768.14|775.38|767.78|775.74|768.14|775.29|767.69|18
1654470840000|2022-06-05 23:14:00|775.29|767.69|774.96|767.36|775.29|767.69|774.96|767.36|28
1654470850000|2022-06-05 23:14:10|774.95|767.35|775.49|767.89|775.52|767.92|774.95|767.35|27
1654470860000|2022-06-05 23:14:20|775.5|767.9|775.29|767.69|775.5|767.9|775.27|767.67|19
1654470870000|2022-06-05 23:14:30|775.28|767.68|775.31|767.71|775.37|767.77|775.27|767.67|11
1654470880000|2022-06-05 23:14:40|775.26|767.66|775.35|767.75|775.35|767.75|775.23|767.63|12
1654470890000|2022-06-05 23:14:50|775.25|767.65|775.47|767.87|775.85|768.25|775.25|767.65|17
1654470900000|2022-06-05 23:15:00|775.34|767.74|775.03|767.43|775.45|767.85|775.03|767.43|19
1654470910000|2022-06-05 23:15:10|775.02|767.42|774.44|766.84|775.17|767.57|774.43|766.83|31
1654470920000|2022-06-05 23:15:20|774.43|766.83|774.35|766.75|774.43|766.83|774.19|766.59|20
1654470930000|2022-06-05 23:15:30|774.39|766.79|773.41|765.81|774.41|766.81|773.41|765.81|24
1654470940000|2022-06-05 23:15:40|773.21|765.61|773.59|765.99|774.03|766.43|773.21|765.61|24
1654470950000|2022-06-05 23:15:50|773.57|765.97|773.34|765.74|773.96|766.36|773.31|765.71|21
1654470960000|2022-06-05 23:16:00|773.48|765.88|773.72|766.12|773.92|766.32|773.37|765.77|25
1654470970000|2022-06-05 23:16:10|773.54|765.94|773.02|765.42|773.54|765.94|773.01|765.41|28
1654470980000|2022-06-05 23:16:20|772.84|765.24|772.38|764.78|772.84|765.24|772.36|764.76|20
1654470990000|2022-06-05 23:16:30|772.36|764.76|772.17|764.57|772.36|764.76|772.08|764.48|19
1654471000000|2022-06-05 23:16:40|772.16|764.56|772.16|764.56|772.16|764.56|771.42|763.82|24
1654471010000|2022-06-05 23:16:50|772.11|764.51|771.76|764.16|772.11|764.51|771.67|764.07|24
1654471020000|2022-06-05 23:17:00|771.71|764.11|771.73|764.13|771.83|764.23|771.39|763.79|21
1654471030000|2022-06-05 23:17:10|771.66|764.06|771.36|763.76|771.66|764.06|771.26|763.66|21
1654471040000|2022-06-05 23:17:20|771.37|763.77|770.94|763.34|771.37|763.77|770.89|763.29|23
1654471050000|2022-06-05 23:17:30|771.2|763.6|770.74|763.14|771.25|763.65|770.4|762.8|29
1654471060000|2022-06-05 23:17:40|770.73|763.13|770.39|762.79|770.73|763.13|770.39|762.79|22
1654471070000|2022-06-05 23:17:50|770.47|762.87|770.31|762.71|770.47|762.87|770.31|762.71|20
1654471080000|2022-06-05 23:18:00|770.3|762.7|770.78|763.18|771.11|763.51|770.3|762.7|19
1654471090000|2022-06-05 23:18:10|770.79|763.19|771.14|763.54|771.15|763.55|770.78|763.18|14
1654471100000|2022-06-05 23:18:20|771.15|763.55|771.84|764.24|771.88|764.28|771.15|763.55|12
1654471110000|2022-06-05 23:18:30|771.86|764.26|771.38|763.78|771.9|764.3|771.38|763.78|22
1654471120000|2022-06-05 23:18:40|771.39|763.79|770.41|762.81|771.39|763.79|770.41|762.81|21
1654471130000|2022-06-05 23:18:50|770.42|762.82|770.58|762.98|770.89|763.29|770.36|762.76|22
1654471140000|2022-06-05 23:19:00|770.68|763.08|771.08|763.48|771.38|763.78|770.67|763.07|17
1654471150000|2022-06-05 23:19:10|771.04|763.44|771.4|763.8|771.4|763.8|770.8|763.2|18
1654471160000|2022-06-05 23:19:20|771.35|763.75|771.22|763.62|771.35|763.75|771.21|763.61|13
1654471170000|2022-06-05 23:19:30|771.23|763.63|771.33|763.73|771.34|763.74|771.1|763.5|16
1654471180000|2022-06-05 23:19:40|771.4|763.8|771.67|764.07|771.9|764.3|771.39|763.79|27
1654471190000|2022-06-05 23:19:50|771.74|764.14|772.2|764.6|772.29|764.69|771.44|763.84|25
1654471200000|2022-06-05 23:20:00|772.22|764.62|772.16|764.56|772.37|764.77|772.16|764.56|15
1654471210000|2022-06-05 23:20:10|772.17|764.57|772.11|764.51|772.21|764.61|772.11|764.51|11
1654471220000|2022-06-05 23:20:20|772.1|764.5|771.3|763.7|772.22|764.62|771.3|763.7|18
1654471230000|2022-06-05 23:20:30|771.54|763.94|771.34|763.74|771.54|763.94|771.27|763.67|17
1654471240000|2022-06-05 23:20:40|771.33|763.73|770.54|762.94|771.37|763.77|770.37|762.77|25
1654471250000|2022-06-05 23:20:50|771|763.4|770.91|763.31|771.12|763.52|770.85|763.25|13
1654471260000|2022-06-05 23:21:00|770.92|763.32|771.33|763.73|771.33|763.73|770.88|763.28|16
1654471270000|2022-06-05 23:21:10|771.28|763.68|771.96|764.36|771.99|764.39|771.22|763.62|16
1654471280000|2022-06-05 23:21:20|771.98|764.38|771.7|764.1|772.15|764.55|771.7|764.1|16
1654471290000|2022-06-05 23:21:30|771.72|764.12|771.7|764.1|771.8|764.2|771.7|764.1|10
1654471300000|2022-06-05 23:21:40|771.66|764.06|771.29|763.69|771.66|764.06|770.83|763.23|30
1654471310000|2022-06-05 23:21:50|771.34|763.74|771.26|763.66|771.34|763.74|770.8|763.2|20
1654471320000|2022-06-05 23:22:00|771.17|763.57|771.01|763.41|771.27|763.67|771.01|763.41|20
1654471330000|2022-06-05 23:22:10|771.03|763.43|771.15|763.55|771.24|763.64|771.03|763.43|15
1654471340000|2022-06-05 23:22:20|771.16|763.56|771.58|763.98|771.74|764.14|771.16|763.56|27
1654471350000|2022-06-05 23:22:30|771.52|763.92|771.35|763.75|771.54|763.94|771.3|763.7|22
1654471360000|2022-06-05 23:22:40|771.31|763.71|771.31|763.71|771.35|763.75|771|763.4|26
1654471370000|2022-06-05 23:22:50|771.24|763.64|771.35|763.75|771.35|763.75|771.24|763.64|11
1654471380000|2022-06-05 23:23:00|771.36|763.76|771.31|763.71|771.36|763.76|771.28|763.68|6
1654471390000|2022-06-05 23:23:10|771.29|763.69|771.68|764.08|771.72|764.12|771.29|763.69|10
1654471400000|2022-06-05 23:23:20|771.72|764.12|771.68|764.08|771.72|764.12|771.68|764.08|4
1654471410000|2022-06-05 23:23:30|771.72|764.12|771.73|764.13|771.76|764.16|771.68|764.08|9
1654471420000|2022-06-05 23:23:40|771.76|764.16|771.67|764.07|771.76|764.16|771.66|764.06|7
1654471430000|2022-06-05 23:23:50|771.59|763.99|771.59|763.99|771.59|763.99|771.59|763.99|1
1654471440000|2022-06-05 23:24:00|771.64|764.04|772.18|764.58|772.37|764.77|771.64|764.04|12
1654471450000|2022-06-05 23:24:10|772.17|764.57|772.08|764.48|772.17|764.57|772.04|764.44|8
1654471460000|2022-06-05 23:24:20|772.11|764.51|771.95|764.35|772.12|764.52|771.95|764.35|10
1654471470000|2022-06-05 23:24:30|771.9|764.3|771.87|764.27|771.92|764.32|771.87|764.27|4
1654471480000|2022-06-05 23:24:40|771.86|764.26|771.84|764.24|771.86|764.26|771.84|764.24|2
1654471490000|2022-06-05 23:24:50|771.87|764.27|771.89|764.29|771.97|764.37|771.85|764.25|5
1654471500000|2022-06-05 23:25:00|771.84|764.24|771.81|764.21|771.94|764.34|771.77|764.17|15
1654471510000|2022-06-05 23:25:10|771.9|764.3|772|764.4|772|764.4|771.84|764.24|7
1654471520000|2022-06-05 23:25:20|772.01|764.41|771.37|763.77|772.14|764.54|771.37|763.77|19
1654471530000|2022-06-05 23:25:30|771.31|763.71|771.34|763.74|771.45|763.85|771.24|763.64|17
1654471540000|2022-06-05 23:25:40|771.39|763.79|771.21|763.61|771.39|763.79|771.21|763.61|18
1654471550000|2022-06-05 23:25:50|771.2|763.6|770.97|763.37|771.32|763.72|770.97|763.37|23
1654471560000|2022-06-05 23:26:00|770.96|763.36|771.21|763.61|771.32|763.72|770.96|763.36|21
1654471570000|2022-06-05 23:26:10|771.14|763.54|770.85|763.25|771.14|763.54|770.68|763.08|19
1654471580000|2022-06-05 23:26:20|770.76|763.16|770.45|762.85|770.87|763.27|770.45|762.85|19
1654471590000|2022-06-05 23:26:30|770.44|762.84|770.42|762.82|770.61|763.01|770.39|762.79|12
1654471600000|2022-06-05 23:26:40|770.41|762.81|770.43|762.83|770.43|762.83|770.41|762.81|3
1654471610000|2022-06-05 23:26:50|770.38|762.78|770.38|762.78|770.38|762.78|770.36|762.76|7
1654471620000|2022-06-05 23:27:00|770.37|762.77|770.35|762.75|770.37|762.77|770.23|762.63|22
1654471630000|2022-06-05 23:27:10|770.36|762.76|770.38|762.78|770.39|762.79|770.36|762.76|8
1654471640000|2022-06-05 23:27:20|770.39|762.79|770.3|762.7|770.39|762.79|770.3|762.7|9
1654471650000|2022-06-05 23:27:30|770.31|762.71|770.31|762.71|770.38|762.78|770.31|762.71|5
1654471660000|2022-06-05 23:27:40|770.37|762.77|770.58|762.98|770.59|762.99|770.36|762.76|9
1654471670000|2022-06-05 23:27:50|770.62|763.02|770.34|762.74|770.63|763.03|770.34|762.74|21
1654471680000|2022-06-05 23:28:00|770.31|762.71|769.75|762.15|770.31|762.71|769.75|762.15|11
1654471690000|2022-06-05 23:28:10|769.73|762.13|769.23|761.63|769.76|762.16|769.23|761.63|27
1654471700000|2022-06-05 23:28:20|769.22|761.62|768.9|761.3|769.33|761.73|768.32|760.72|24
1654471710000|2022-06-05 23:28:30|768.82|761.22|769.06|761.46|769.12|761.52|768.62|761.02|20
1654471720000|2022-06-05 23:28:40|769.02|761.42|768.28|760.68|769.02|761.42|768.28|760.68|21
1654471730000|2022-06-05 23:28:50|768.29|760.69|768.75|761.15|768.78|761.18|768.26|760.66|18
1654471740000|2022-06-05 23:29:00|768.74|761.14|768.87|761.27|769.02|761.42|768.35|760.75|18
1654471750000|2022-06-05 23:29:10|768.85|761.25|768.37|760.77|768.88|761.28|768.37|760.77|19
1654471760000|2022-06-05 23:29:20|768.39|760.79|767.79|760.19|768.43|760.83|767.79|760.19|15
1654471770000|2022-06-05 23:29:30|767.53|759.93|766.96|759.36|767.53|759.93|766.53|758.93|33
1654471780000|2022-06-05 23:29:40|766.57|758.97|766.76|759.16|766.79|759.19|766.57|758.97|22
1654471790000|2022-06-05 23:29:50|766.75|759.15|766.86|759.26|766.86|759.26|766.75|759.15|5
1654471800000|2022-06-05 23:30:00|766.85|759.25|766.95|759.35|767.15|759.55|766.82|759.22|28
1654471810000|2022-06-05 23:30:10|766.93|759.33|768.11|760.51|768.13|760.53|766.93|759.33|24
1654471820000|2022-06-05 23:30:20|768.68|761.08|769.06|761.46|769.11|761.51|768.68|761.08|19
1654471830000|2022-06-05 23:30:30|769.12|761.52|769.28|761.68|770.2|762.6|768.91|761.31|29
1654471840000|2022-06-05 23:30:40|769.29|761.69|768.77|761.17|769.3|761.7|768.77|761.17|18
1654471850000|2022-06-05 23:30:50|768.76|761.16|767.34|759.74|768.76|761.16|767.34|759.74|25
1654471860000|2022-06-05 23:31:00|767.31|759.71|768.27|760.67|768.27|760.67|767.28|759.68|25
1654471870000|2022-06-05 23:31:10|768.28|760.68|768.53|760.93|768.65|761.05|768.03|760.43|26
1654471880000|2022-06-05 23:31:20|768.62|761.02|768.94|761.34|768.97|761.37|768.57|760.97|14
1654471890000|2022-06-05 23:31:30|768.95|761.35|769.22|761.62|769.23|761.63|768.95|761.35|11
1654471900000|2022-06-05 23:31:40|768.94|761.34|768.67|761.07|768.99|761.39|768.66|761.06|24
1654471910000|2022-06-05 23:31:50|768.65|761.05|769.03|761.43|769.14|761.54|768.54|760.94|17
1654471920000|2022-06-05 23:32:00|769.05|761.45|769.11|761.51|769.12|761.52|768.91|761.31|16
1654471930000|2022-06-05 23:32:10|769.12|761.52|769.53|761.93|769.58|761.98|769.07|761.47|18
1654471940000|2022-06-05 23:32:20|769.69|762.09|769.4|761.8|769.91|762.31|769.4|761.8|15
1654471950000|2022-06-05 23:32:30|769.36|761.76|769.08|761.48|769.36|761.76|768.89|761.29|26
1654471960000|2022-06-05 23:32:40|769.09|761.49|769.85|762.25|769.85|762.25|769.09|761.49|20
1654471970000|2022-06-05 23:32:50|769.83|762.23|769.77|762.17|770.06|762.46|769.75|762.15|22
1654471980000|2022-06-05 23:33:00|769.74|762.14|769.84|762.24|769.84|762.24|769.19|761.59|30
1654471990000|2022-06-05 23:33:10|769.82|762.22|769.26|761.66|769.82|762.22|769.2|761.6|24
1654472000000|2022-06-05 23:33:20|769.32|761.72|769.05|761.45|769.32|761.72|769.05|761.45|15
1654472010000|2022-06-05 23:33:30|769.04|761.44|769.16|761.56|769.23|761.63|768.99|761.39|15
1654472020000|2022-06-05 23:33:40|769.17|761.57|768.98|761.38|769.26|761.66|768.93|761.33|22
1654472030000|2022-06-05 23:33:50|769.12|761.52|769.16|761.56|769.22|761.62|769.12|761.52|13
1654472040000|2022-06-05 23:34:00|769.14|761.54|768.91|761.31|769.17|761.57|768.91|761.31|10
1654472050000|2022-06-05 23:34:10|769.17|761.57|769.18|761.58|769.55|761.95|768.97|761.37|25
1654472060000|2022-06-05 23:34:20|769.17|761.57|768.98|761.38|769.23|761.63|768.98|761.38|13
1654472070000|2022-06-05 23:34:30|768.99|761.39|768.98|761.38|769.21|761.61|768.95|761.35|12
1654472080000|2022-06-05 23:34:40|769.27|761.67|768.93|761.33|769.27|761.67|768.92|761.32|14
1654472090000|2022-06-05 23:34:50|768.92|761.32|769.15|761.55|769.22|761.62|768.91|761.31|9
1654472100000|2022-06-05 23:35:00|769.19|761.59|769.04|761.44|769.32|761.72|769.04|761.44|14
1654472110000|2022-06-05 23:35:10|769.02|761.42|768.79|761.19|769.02|761.42|768.76|761.16|18
1654472120000|2022-06-05 23:35:20|768.78|761.18|768.75|761.15|768.83|761.23|768.75|761.15|8
1654472130000|2022-06-05 23:35:30|768.76|761.16|768.76|761.16|768.89|761.29|768.7|761.1|14
1654472140000|2022-06-05 23:35:40|768.84|761.24|768.77|761.17|768.96|761.36|768.73|761.13|22
1654472150000|2022-06-05 23:35:50|768.76|761.16|768.03|760.43|768.76|761.16|768.02|760.42|17
1654472160000|2022-06-05 23:36:00|768.11|760.51|767.81|760.21|768.11|760.51|767.81|760.21|11
1654472170000|2022-06-05 23:36:10|767.82|760.22|767.85|760.25|768.03|760.43|767.82|760.22|11
1654472180000|2022-06-05 23:36:20|767.83|760.23|768.12|760.52|768.12|760.52|767.83|760.23|13
1654472190000|2022-06-05 23:36:30|768.08|760.48|767.84|760.24|768.08|760.48|767.84|760.24|14
1654472200000|2022-06-05 23:36:40|767.79|760.19|767.28|759.68|767.79|760.19|767.26|759.66|22
1654472210000|2022-06-05 23:36:50|767.23|759.63|766.5|758.9|767.36|759.76|766.41|758.81|24
1654472220000|2022-06-05 23:37:00|766.48|758.88|766.86|759.26|766.86|759.26|766.3|758.7|27
1654472230000|2022-06-05 23:37:10|766.42|758.82|766.52|758.92|766.8|759.2|766.24|758.64|27
1654472240000|2022-06-05 23:37:20|766.35|758.75|766.8|759.2|766.83|759.23|766.35|758.75|14
1654472250000|2022-06-05 23:37:30|766.66|759.06|766.47|758.87|767.05|759.45|766.33|758.73|28
1654472260000|2022-06-05 23:37:40|766.52|758.92|766.36|758.76|766.52|758.92|766.3|758.7|19
1654472270000|2022-06-05 23:37:50|766.42|758.82|766.25|758.65|766.42|758.82|766.24|758.64|17
1654472280000|2022-06-05 23:38:00|766.21|758.61|766.05|758.45|766.31|758.71|765.35|757.75|22
1654472290000|2022-06-05 23:38:10|766.17|758.57|766.36|758.76|766.78|759.18|766.12|758.52|28
1654472300000|2022-06-05 23:38:20|766.35|758.75|765.97|758.37|766.35|758.75|765.96|758.36|21
1654472310000|2022-06-05 23:38:30|766.23|758.63|766.11|758.51|766.24|758.64|765.94|758.34|20
1654472320000|2022-06-05 23:38:40|766.12|758.52|766.11|758.51|766.17|758.57|765.85|758.25|26
1654472330000|2022-06-05 23:38:50|766.1|758.5|766.55|758.95|766.73|759.13|766.08|758.48|26
1654472340000|2022-06-05 23:39:00|766.57|758.97|767.22|759.62|767.22|759.62|766.35|758.75|19
1654472350000|2022-06-05 23:39:10|767.13|759.53|767.48|759.88|767.83|760.23|767.05|759.45|22
1654472360000|2022-06-05 23:39:20|767.46|759.86|767.53|759.93|767.89|760.29|767.38|759.78|28
1654472370000|2022-06-05 23:39:30|767.52|759.92|767.7|760.1|767.74|760.14|767.47|759.87|25
1654472380000|2022-06-05 23:39:40|767.64|760.04|767.68|760.08|767.77|760.17|767.59|759.99|17
1654472390000|2022-06-05 23:39:50|767.71|760.11|767.77|760.17|767.82|760.22|767.67|760.07|26
1654472400000|2022-06-05 23:40:00|767.8|760.2|767.1|759.5|767.84|760.24|767.1|759.5|27
1654472410000|2022-06-05 23:40:10|767.07|759.47|767.14|759.54|767.32|759.72|767.04|759.44|25
1654472420000|2022-06-05 23:40:20|767.12|759.52|766.84|759.24|767.13|759.53|766.77|759.17|24
1654472430000|2022-06-05 23:40:30|766.85|759.25|766.36|758.76|766.91|759.31|766.25|758.65|20
1654472440000|2022-06-05 23:40:40|766.39|758.79|766.43|758.83|766.43|758.83|766.26|758.66|15
1654472450000|2022-06-05 23:40:50|766.41|758.81|765.38|757.78|766.42|758.82|765.38|757.78|24
1654472460000|2022-06-05 23:41:00|765.39|757.79|765.07|757.47|765.39|757.79|765.07|757.47|28
1654472470000|2022-06-05 23:41:10|765.09|757.49|765.27|757.67|765.75|758.15|765.09|757.49|27
1654472480000|2022-06-05 23:41:20|765.28|757.68|765.24|757.64|765.43|757.83|765.24|757.64|18
1654472490000|2022-06-05 23:41:30|765.26|757.66|765.04|757.44|765.28|757.68|765.04|757.44|22
1654472500000|2022-06-05 23:41:40|765.07|757.47|765.29|757.69|765.35|757.75|765.07|757.47|19
1654472510000|2022-06-05 23:41:50|765.3|757.7|765.23|757.63|765.77|758.17|765.23|757.63|19
1654472520000|2022-06-05 23:42:00|765.29|757.69|766.26|758.66|766.28|758.68|765.29|757.69|25
1654472530000|2022-06-05 23:42:10|766.28|758.68|766.32|758.72|766.35|758.75|766.16|758.56|12
1654472540000|2022-06-05 23:42:20|766.37|758.77|767.04|759.44|767.06|759.46|766.32|758.72|14
1654472550000|2022-06-05 23:42:30|767.37|759.77|767.31|759.71|767.59|759.99|767.12|759.52|10
1654472560000|2022-06-05 23:42:40|767.3|759.7|767.15|759.55|767.35|759.75|767.15|759.55|8
1654472570000|2022-06-05 23:42:50|767.17|759.57|767.15|759.55|767.25|759.65|767.15|759.55|7
1654472580000|2022-06-05 23:43:00|767.21|759.61|767.31|759.71|767.31|759.71|767.21|759.61|7
1654472590000|2022-06-05 23:43:10|767.35|759.75|766.81|759.21|767.36|759.76|766.77|759.17|15
1654472600000|2022-06-05 23:43:20|766.86|759.26|767.33|759.73|767.33|759.73|766.86|759.26|9
1654472610000|2022-06-05 23:43:30|767.34|759.74|767.3|759.7|767.38|759.78|766.95|759.35|10
1654472620000|2022-06-05 23:43:40|767.31|759.71|766.93|759.33|767.33|759.73|766.93|759.33|12
1654472630000|2022-06-05 23:43:50|766.92|759.32|766.82|759.22|766.92|759.32|766.8|759.2|15
1654472640000|2022-06-05 23:44:00|766.78|759.18|767.16|759.56|767.17|759.57|766.76|759.16|15
1654472650000|2022-06-05 23:44:10|767.15|759.55|766.85|759.25|767.22|759.62|766.81|759.21|19
1654472660000|2022-06-05 23:44:20|766.83|759.23|767.23|759.63|767.24|759.64|766.83|759.23|16
1654472670000|2022-06-05 23:44:30|767.19|759.59|766.88|759.28|767.25|759.65|766.82|759.22|13
1654472680000|2022-06-05 23:44:40|766.91|759.31|766.98|759.38|767.11|759.51|766.83|759.23|21
1654472690000|2022-06-05 23:44:50|766.89|759.29|766.77|759.17|767.02|759.42|766.75|759.15|18
1654472700000|2022-06-05 23:45:00|766.76|759.16|766.79|759.19|767.27|759.67|766.71|759.11|26
1654472710000|2022-06-05 23:45:10|766.74|759.14|766.68|759.08|766.84|759.24|766.35|758.75|26
1654472720000|2022-06-05 23:45:20|766.71|759.11|767.69|760.09|767.74|760.14|766.71|759.11|29
1654472730000|2022-06-05 23:45:30|767.7|760.1|768.13|760.53|768.14|760.54|767.7|760.1|15
1654472740000|2022-06-05 23:45:40|768.11|760.51|767.17|759.57|768.11|760.51|767.15|759.55|16
1654472750000|2022-06-05 23:45:50|767.15|759.55|767.15|759.55|767.26|759.66|767.12|759.52|16
1654472760000|2022-06-05 23:46:00|767.14|759.54|767.72|760.12|767.72|760.12|767.04|759.44|27
1654472770000|2022-06-05 23:46:10|767.71|760.11|767.51|759.91|767.72|760.12|767.23|759.63|12
1654472780000|2022-06-05 23:46:20|767.49|759.89|767.26|759.66|767.63|760.03|767.26|759.66|20
1654472790000|2022-06-05 23:46:30|767.24|759.64|767.33|759.73|767.67|760.07|767.24|759.64|29
1654472800000|2022-06-05 23:46:40|767.25|759.65|767.21|759.61|767.41|759.81|767.19|759.59|21
1654472810000|2022-06-05 23:46:50|767.28|759.68|767.06|759.46|767.28|759.68|767.06|759.46|24
1654472820000|2022-06-05 23:47:00|767.07|759.47|767.22|759.62|767.22|759.62|767.03|759.43|23
1654472830000|2022-06-05 23:47:10|767.21|759.61|766.63|759.03|767.21|759.61|766.39|758.79|31
1654472840000|2022-06-05 23:47:20|766.79|759.19|766.55|758.95|767.02|759.42|766.5|758.9|24
1654472850000|2022-06-05 23:47:30|766.85|759.25|766.94|759.34|767.14|759.54|766.53|758.93|27
1654472860000|2022-06-05 23:47:40|766.88|759.28|766.34|758.74|766.89|759.29|766.34|758.74|24
1654472870000|2022-06-05 23:47:50|766.3|758.7|766.02|758.42|766.35|758.75|766|758.4|24
1654472880000|2022-06-05 23:48:00|766.03|758.43|765.83|758.23|766.03|758.43|765.68|758.08|26
1654472890000|2022-06-05 23:48:10|765.82|758.22|765.38|757.78|765.82|758.22|765.1|757.5|28
1654472900000|2022-06-05 23:48:20|765.39|757.79|765.24|757.64|765.45|757.85|765.05|757.45|23
1654472910000|2022-06-05 23:48:30|765.25|757.65|766.31|758.71|766.95|759.35|765.19|757.59|27
1654472920000|2022-06-05 23:48:40|766.32|758.72|766.3|758.7|766.4|758.8|766.15|758.55|21
1654472930000|2022-06-05 23:48:50|766.31|758.71|766.23|758.63|766.34|758.74|766.2|758.6|16
1654472940000|2022-06-05 23:49:00|766.17|758.57|766.58|758.98|766.82|759.22|766.15|758.55|31
1654472950000|2022-06-05 23:49:10|766.52|758.92|767.2|759.6|767.24|759.64|766.37|758.77|30
1654472960000|2022-06-05 23:49:20|767.43|759.83|767.31|759.71|767.92|760.32|767.27|759.67|26
1654472970000|2022-06-05 23:49:30|767.3|759.7|768.39|760.79|768.87|761.27|767.29|759.69|22
1654472980000|2022-06-05 23:49:40|768.37|760.77|768.41|760.81|768.41|760.81|768.29|760.69|9
1654472990000|2022-06-05 23:49:50|768.42|760.82|768.36|760.76|768.45|760.85|768.35|760.75|9
1654473000000|2022-06-05 23:50:00|768.37|760.77|768.01|760.41|768.37|760.77|768.01|760.41|19
1654473010000|2022-06-05 23:50:10|768.06|760.46|768.13|760.53|768.19|760.59|767.88|760.28|25
1654473020000|2022-06-05 23:50:20|768.09|760.49|768.13|760.53|768.3|760.7|768.09|760.49|20
1654473030000|2022-06-05 23:50:30|768.14|760.54|767.81|760.21|768.14|760.54|767.31|759.71|27
1654473040000|2022-06-05 23:50:40|767.85|760.25|768.13|760.53|768.13|760.53|767.84|760.24|6
1654473050000|2022-06-05 23:50:50|767.54|759.94|767.25|759.65|767.54|759.94|767.25|759.65|12
1654473060000|2022-06-05 23:51:00|767.28|759.68|767.26|759.66|767.28|759.68|767.16|759.56|11
1654473070000|2022-06-05 23:51:10|767.25|759.65|767.29|759.69|767.29|759.69|767.25|759.65|2
1654473080000|2022-06-05 23:51:20|767.27|759.67|767.23|759.63|767.29|759.69|766.89|759.29|19
1654473090000|2022-06-05 23:51:30|767.21|759.61|767.28|759.68|767.28|759.68|767.09|759.49|12
1654473100000|2022-06-05 23:51:40|767.24|759.64|766.82|759.22|767.24|759.64|766.81|759.21|9
1654473110000|2022-06-05 23:51:50|767.2|759.6|766.81|759.21|767.27|759.67|766.81|759.21|18
1654473120000|2022-06-05 23:52:00|766.8|759.2|766.71|759.11|767.21|759.61|766.32|758.72|24
1654473130000|2022-06-05 23:52:10|766.74|759.14|766.34|758.74|766.77|759.17|766.3|758.7|13
1654473140000|2022-06-05 23:52:20|766.33|758.73|766.32|758.72|766.34|758.74|766.31|758.71|9
1654473150000|2022-06-05 23:52:30|766.33|758.73|766.34|758.74|766.39|758.79|766.32|758.72|10
1654473160000|2022-06-05 23:52:40|766.33|758.73|766.33|758.73|766.35|758.75|766.32|758.72|8
1654473170000|2022-06-05 23:52:50|766.2|758.6|766.18|758.58|766.28|758.68|766.18|758.58|11
1654473180000|2022-06-05 23:53:00|766.21|758.61|767.08|759.48|767.08|759.48|766.21|758.61|17
1654473190000|2022-06-05 23:53:10|767.04|759.44|766.98|759.38|767.07|759.47|766.98|759.38|7
1654473200000|2022-06-05 23:53:20|766.97|759.37|767.02|759.42|767.06|759.46|766.97|759.37|17
1654473210000|2022-06-05 23:53:30|767.03|759.43|767.14|759.54|767.14|759.54|767.03|759.43|17
1654473220000|2022-06-05 23:53:40|767.13|759.53|767.14|759.54|767.14|759.54|767.06|759.46|15
1654473230000|2022-06-05 23:53:50|767.13|759.53|768.13|760.53|768.17|760.57|766.99|759.39|32
1654473240000|2022-06-05 23:54:00|768.12|760.52|767.82|760.22|768.12|760.52|767.77|760.17|19
1654473250000|2022-06-05 23:54:10|767.53|759.93|767.28|759.68|767.53|759.93|767.26|759.66|24
1654473260000|2022-06-05 23:54:20|767.24|759.64|767.67|760.07|767.67|760.07|767.23|759.63|20
1654473270000|2022-06-05 23:54:30|767.65|760.05|767.62|760.02|767.65|760.05|767.18|759.58|26
1654473280000|2022-06-05 23:54:40|767.67|760.07|767.35|759.75|767.92|760.32|767.27|759.67|25
1654473290000|2022-06-05 23:54:50|767.36|759.76|767.81|760.21|768.09|760.49|767.33|759.73|31
1654473300000|2022-06-05 23:55:00|767.79|760.19|767.73|760.13|768.16|760.56|767.72|760.12|24
1654473310000|2022-06-05 23:55:10|767.67|760.07|767.82|760.22|767.9|760.3|767.47|759.87|21
1654473320000|2022-06-05 23:55:20|767.76|760.16|767.5|759.9|768.03|760.43|767.49|759.89|21
1654473330000|2022-06-05 23:55:30|767.54|759.94|767.8|760.2|768.1|760.5|767.53|759.93|22
1654473340000|2022-06-05 23:55:40|767.58|759.98|767.8|760.2|767.96|760.36|767.58|759.98|20
1654473350000|2022-06-05 23:55:50|767.79|760.19|767.66|760.06|768.01|760.41|767.51|759.91|29
1654473360000|2022-06-05 23:56:00|767.61|760.01|768.01|760.41|768.07|760.47|767.61|760.01|21
1654473370000|2022-06-05 23:56:10|767.99|760.39|767.62|760.02|767.99|760.39|767.41|759.81|25
1654473380000|2022-06-05 23:56:20|767.68|760.08|767.37|759.77|767.73|760.13|767.14|759.54|24
1654473390000|2022-06-05 23:56:30|767.33|759.73|766.97|759.37|767.35|759.75|766.97|759.37|22
1654473400000|2022-06-05 23:56:40|767.03|759.43|766.7|759.1|767.11|759.51|766.7|759.1|23
1654473410000|2022-06-05 23:56:50|766.69|759.09|766.65|759.05|766.71|759.11|766.52|758.92|28
1654473420000|2022-06-05 23:57:00|766.61|759.01|766.8|759.2|766.95|759.35|766.6|759|21
1654473430000|2022-06-05 23:57:10|766.83|759.23|767.34|759.74|767.79|760.19|766.83|759.23|23
1654473440000|2022-06-05 23:57:20|767.26|759.66|767.3|759.7|767.6|760|767.21|759.61|26
1654473450000|2022-06-05 23:57:30|767.29|759.69|767.28|759.68|767.37|759.77|767.19|759.59|23
1654473460000|2022-06-05 23:57:40|767.14|759.54|767.17|759.57|767.32|759.72|767.14|759.54|20
1654473470000|2022-06-05 23:57:50|767.18|759.58|767.21|759.61|767.3|759.7|767.08|759.48|19
1654473480000|2022-06-05 23:58:00|767.24|759.64|767.54|759.94|767.64|760.04|767.13|759.53|21
1654473490000|2022-06-05 23:58:10|767.55|759.95|767.54|759.94|768|760.4|767.52|759.92|18
1654473500000|2022-06-05 23:58:20|767.55|759.95|767.78|760.18|768.19|760.59|767.55|759.95|27
1654473510000|2022-06-05 23:58:30|768.14|760.54|770.23|762.63|770.23|762.63|768.14|760.54|32
1654473520000|2022-06-05 23:58:40|770.32|762.72|770.2|762.6|770.32|762.72|770.13|762.53|17
1654473530000|2022-06-05 23:58:50|770.24|762.64|770.12|762.52|770.24|762.64|769.88|762.28|21
1654473540000|2022-06-05 23:59:00|769.93|762.33|769.37|761.77|770.17|762.57|769.34|761.74|21
1654473550000|2022-06-05 23:59:10|769.56|761.96|769.76|762.16|770.12|762.52|769.53|761.93|23
1654473560000|2022-06-05 23:59:20|769.77|762.17|769.55|761.95|770.19|762.59|769.39|761.79|23
1654473570000|2022-06-05 23:59:30|769.56|761.96|768.52|760.92|769.67|762.07|768.52|760.92|25
1654473580000|2022-06-05 23:59:40|768.53|760.93|768.17|760.57|768.8|761.2|768.08|760.48|25
1654473590000|2022-06-05 23:59:50|768.11|760.51|768.26|760.66|768.34|760.74|768|760.4|23
1654473600000|2022-06-06 00:00:00|768.24|760.64|768.34|760.74|768.34|760.74|767.91|760.31|24
1654473610000|2022-06-06 00:00:10|768.26|760.66|768.06|760.46|768.34|760.74|767.86|760.26|20
1654473620000|2022-06-06 00:00:20|768.08|760.48|768.63|761.03|768.9|761.3|768.08|760.48|32
1654473630000|2022-06-06 00:00:30|768.76|761.16|768.57|760.97|768.77|761.17|768.48|760.88|26
1654473640000|2022-06-06 00:00:40|768.3|760.7|768.93|761.33|768.93|761.33|768.3|760.7|23
1654473650000|2022-06-06 00:00:50|768.85|761.25|768.89|761.29|768.92|761.32|768.57|760.97|19
1654473660000|2022-06-06 00:01:00|768.7|761.1|768.39|760.79|768.7|761.1|768.32|760.72|20
1654473670000|2022-06-06 00:01:10|768.38|760.78|768.35|760.75|768.42|760.82|768.27|760.67|19
1654473680000|2022-06-06 00:01:20|768.36|760.76|768.06|760.46|768.45|760.85|768.04|760.44|24
1654473690000|2022-06-06 00:01:30|768.13|760.53|767.35|759.75|768.13|760.53|767.35|759.75|24
1654473700000|2022-06-06 00:01:40|767.33|759.73|766.16|758.56|767.33|759.73|766.16|758.56|32
1654473710000|2022-06-06 00:01:50|766.12|758.52|766.72|759.12|766.81|759.21|766.12|758.52|29
1654473720000|2022-06-06 00:02:00|766.66|759.06|766.65|759.05|766.71|759.11|766.3|758.7|24
1654473730000|2022-06-06 00:02:10|766.58|758.98|766.93|759.33|767.08|759.48|766.34|758.74|22
1654473740000|2022-06-06 00:02:20|766.89|759.29|766.42|758.82|767.14|759.54|766.4|758.8|25
1654473750000|2022-06-06 00:02:30|766.43|758.83|766.47|758.87|766.65|759.05|766.32|758.72|26
1654473760000|2022-06-06 00:02:40|766.46|758.86|766.76|759.16|766.78|759.18|766.08|758.48|28
1654473770000|2022-06-06 00:02:50|766.73|759.13|766.92|759.32|766.95|759.35|766.58|758.98|19
1654473780000|2022-06-06 00:03:00|767.26|759.66|767.18|759.58|767.63|760.03|767.09|759.49|28
1654473790000|2022-06-06 00:03:10|767.24|759.64|766.55|758.95|767.58|759.98|766.55|758.95|32
1654473800000|2022-06-06 00:03:20|766.57|758.97|766.33|758.73|766.88|759.28|766.33|758.73|25
1654473810000|2022-06-06 00:03:30|766.32|758.72|767.27|759.67|767.63|760.03|766.32|758.72|31
1654473820000|2022-06-06 00:03:40|767.31|759.71|767.88|760.28|767.88|760.28|767.26|759.66|27
1654473830000|2022-06-06 00:03:50|768.21|760.61|768.67|761.07|768.67|761.07|768.21|760.61|29
1654473840000|2022-06-06 00:04:00|768.68|761.08|768.55|760.95|769.05|761.45|768.41|760.81|31
1654473850000|2022-06-06 00:04:10|768.64|761.04|768.54|760.94|768.93|761.33|768.17|760.57|30
1654473860000|2022-06-06 00:04:20|768.52|760.92|768.6|761|768.94|761.34|768.47|760.87|23
1654473870000|2022-06-06 00:04:30|768.59|760.99|768.61|761.01|768.88|761.28|768.58|760.98|22
1654473880000|2022-06-06 00:04:40|768.91|761.31|768.8|761.2|768.92|761.32|768.6|761|21
1654473890000|2022-06-06 00:04:50|768.81|761.21|769.07|761.47|769.17|761.57|768.73|761.13|13
1654473900000|2022-06-06 00:05:00|769.16|761.56|769.43|761.83|769.63|762.03|769.15|761.55|28
1654473910000|2022-06-06 00:05:10|769.57|761.97|769.26|761.66|769.63|762.03|769.13|761.53|27
1654473920000|2022-06-06 00:05:20|769.28|761.68|769.93|762.33|769.93|762.33|769.28|761.68|24
1654473930000|2022-06-06 00:05:30|769.92|762.32|769.98|762.38|770.03|762.43|769.89|762.29|17
1654473940000|2022-06-06 00:05:40|769.97|762.37|769.72|762.12|769.97|762.37|769.52|761.92|16
1654473950000|2022-06-06 00:05:50|769.74|762.14|769.66|762.06|769.82|762.22|769.49|761.89|21
1654473960000|2022-06-06 00:06:00|769.67|762.07|769.54|761.94|770.26|762.66|769.49|761.89|27
1654473970000|2022-06-06 00:06:10|769.34|761.74|770|762.4|770|762.4|769.34|761.74|28
1654473980000|2022-06-06 00:06:20|769.86|762.26|770.33|762.73|770.33|762.73|769.86|762.26|19
1654473990000|2022-06-06 00:06:30|770.26|762.66|770.13|762.53|770.33|762.73|770.13|762.53|22
1654474000000|2022-06-06 00:06:40|770.15|762.55|770.52|762.92|770.54|762.94|770.15|762.55|23
1654474010000|2022-06-06 00:06:50|770.54|762.94|770.23|762.63|770.62|763.02|770.19|762.59|18
1654474020000|2022-06-06 00:07:00|770.24|762.64|770.04|762.44|770.24|762.64|770.01|762.41|16
1654474030000|2022-06-06 00:07:10|770.01|762.41|770.14|762.54|770.48|762.88|769.95|762.35|24
1654474040000|2022-06-06 00:07:20|770.16|762.56|770.16|762.56|770.22|762.62|770.14|762.54|4
1654474050000|2022-06-06 00:07:30|770.12|762.52|770.03|762.43|770.12|762.52|769.98|762.38|9
1654474060000|2022-06-06 00:07:40|769.98|762.38|769.82|762.22|770.09|762.49|769.28|761.68|27
1654474070000|2022-06-06 00:07:50|769.83|762.23|770.53|762.93|770.6|763|769.83|762.23|29
1654474080000|2022-06-06 00:08:00|770.55|762.95|771.26|763.66|771.47|763.87|770.54|762.94|34
1654474090000|2022-06-06 00:08:10|771.28|763.68|771.47|763.87|771.48|763.88|771.28|763.68|12
1654474100000|2022-06-06 00:08:20|771.48|763.88|771.22|763.62|771.68|764.08|771.19|763.59|9
1654474110000|2022-06-06 00:08:30|771.21|763.61|771.13|763.53|771.29|763.69|771.12|763.52|13
1654474120000|2022-06-06 00:08:40|771.16|763.56|771.18|763.58|771.26|763.66|771.13|763.53|23
1654474130000|2022-06-06 00:08:50|771.19|763.59|771.19|763.59|771.28|763.68|771.19|763.59|11
1654474140000|2022-06-06 00:09:00|771.18|763.58|770.77|763.17|771.18|763.58|770.77|763.17|17
1654474150000|2022-06-06 00:09:10|770.81|763.21|770.94|763.34|770.95|763.35|770.77|763.17|13
1654474160000|2022-06-06 00:09:20|770.9|763.3|770.87|763.27|770.9|763.3|770.82|763.22|5
1654474170000|2022-06-06 00:09:30|770.82|763.22|770.23|762.63|770.82|763.22|770.23|762.63|12
1654474180000|2022-06-06 00:09:40|770.22|762.62|771.01|763.41|771.01|763.41|770.22|762.62|8
1654474190000|2022-06-06 00:09:50|771.04|763.44|771.6|764|771.97|764.37|771.04|763.44|25
1654474200000|2022-06-06 00:10:00|771.61|764.01|772.55|764.95|772.55|764.95|771.61|764.01|21
1654474210000|2022-06-06 00:10:10|772.52|764.92|772.6|765|772.67|765.07|772.43|764.83|15
1654474220000|2022-06-06 00:10:20|772.56|764.96|772.94|765.34|772.98|765.38|772.56|764.96|26
1654474230000|2022-06-06 00:10:30|772.72|765.12|772.79|765.19|772.82|765.22|772.72|765.12|4
1654474240000|2022-06-06 00:10:40|772.82|765.22|773.1|765.5|773.18|765.58|772.79|765.19|14
1654474250000|2022-06-06 00:10:50|773.68|766.08|774.12|766.52|774.18|766.58|773.56|765.96|26
1654474260000|2022-06-06 00:11:00|774.13|766.53|773.41|765.81|774.13|766.53|773.3|765.7|21
1654474270000|2022-06-06 00:11:10|773.45|765.85|773.29|765.69|773.53|765.93|773.25|765.65|20
1654474280000|2022-06-06 00:11:20|773.35|765.75|773.22|765.62|773.37|765.77|773.18|765.58|23
1654474290000|2022-06-06 00:11:30|773.27|765.67|773.18|765.58|773.3|765.7|773.04|765.44|25
1654474300000|2022-06-06 00:11:40|773.19|765.59|773.11|765.51|773.25|765.65|772.83|765.23|23
1654474310000|2022-06-06 00:11:50|773.1|765.5|772.9|765.3|773.2|765.6|772.89|765.29|23
1654474320000|2022-06-06 00:12:00|772.89|765.29|772.23|764.63|772.89|765.29|772.01|764.41|32
1654474330000|2022-06-06 00:12:10|772.24|764.64|771.52|763.92|772.27|764.67|771.44|763.84|24
1654474340000|2022-06-06 00:12:20|771.51|763.91|771.32|763.72|771.51|763.91|771.31|763.71|20
1654474350000|2022-06-06 00:12:30|771.31|763.71|771.15|763.55|771.43|763.83|771.15|763.55|20
1654474360000|2022-06-06 00:12:40|771.14|763.54|771.13|763.53|771.17|763.57|771.11|763.51|18
1654474370000|2022-06-06 00:12:50|771.16|763.56|770.73|763.13|771.16|763.56|770.4|762.8|28
1654474380000|2022-06-06 00:13:00|770.78|763.18|771.2|763.6|771.28|763.68|770.78|763.18|19
1654474390000|2022-06-06 00:13:10|771.18|763.58|771.16|763.56|771.28|763.68|771.16|763.56|11
1654474400000|2022-06-06 00:13:20|771.17|763.57|770.84|763.24|771.19|763.59|770.84|763.24|23
1654474410000|2022-06-06 00:13:30|770.82|763.22|770.4|762.8|770.94|763.34|770.4|762.8|25
1654474420000|2022-06-06 00:13:40|770.3|762.7|770.11|762.51|770.3|762.7|770.11|762.51|19
1654474430000|2022-06-06 00:13:50|770.13|762.53|770.28|762.68|770.29|762.69|770.13|762.53|11
1654474440000|2022-06-06 00:14:00|770.24|762.64|770.09|762.49|770.24|762.64|770.09|762.49|10
1654474450000|2022-06-06 00:14:10|769.98|762.38|770.1|762.5|770.1|762.5|769.97|762.37|26
1654474460000|2022-06-06 00:14:20|770.15|762.55|770.27|762.67|770.29|762.69|770.1|762.5|19
1654474470000|2022-06-06 00:14:30|770.25|762.65|770.2|762.6|770.26|762.66|770.13|762.53|12
1654474480000|2022-06-06 00:14:40|770.22|762.62|770.14|762.54|770.22|762.62|770.07|762.47|11
1654474490000|2022-06-06 00:14:50|770.13|762.53|770.18|762.58|770.18|762.58|770.1|762.5|6
1654474500000|2022-06-06 00:15:00|770.17|762.57|770.05|762.45|770.5|762.9|770.05|762.45|29
1654474510000|2022-06-06 00:15:10|769.99|762.39|769.91|762.31|770.06|762.46|769.87|762.27|29
1654474520000|2022-06-06 00:15:20|769.98|762.38|769.55|761.95|770.05|762.45|769.47|761.87|23
1654474530000|2022-06-06 00:15:30|769.6|762|769.16|761.56|769.6|762|769|761.4|28
1654474540000|2022-06-06 00:15:40|769.13|761.53|769.77|762.17|769.98|762.38|769.13|761.53|26
1654474550000|2022-06-06 00:15:50|769.46|761.86|769.21|761.61|769.47|761.87|769.15|761.55|22
1654474560000|2022-06-06 00:16:00|769.15|761.55|769.13|761.53|769.3|761.7|768.97|761.37|23
1654474570000|2022-06-06 00:16:10|769.08|761.48|769.1|761.5|769.15|761.55|768.88|761.28|19
1654474580000|2022-06-06 00:16:20|768.93|761.33|768.97|761.37|769.13|761.53|768.9|761.3|22
1654474590000|2022-06-06 00:16:30|768.96|761.36|768.98|761.38|769.2|761.6|768.9|761.3|21
1654474600000|2022-06-06 00:16:40|769.18|761.58|769.15|761.55|769.23|761.63|768.91|761.31|23
1654474610000|2022-06-06 00:16:50|769.11|761.51|768.96|761.36|769.16|761.56|768.93|761.33|24
1654474620000|2022-06-06 00:17:00|768.98|761.38|768.95|761.35|769.1|761.5|768.94|761.34|21
1654474630000|2022-06-06 00:17:10|769.06|761.46|769.74|762.14|769.74|762.14|768.95|761.35|24
1654474640000|2022-06-06 00:17:20|769.79|762.19|769.4|761.8|769.79|762.19|769.29|761.69|25
1654474650000|2022-06-06 00:17:30|769.39|761.79|769.79|762.19|769.87|762.27|769.39|761.79|27
1654474660000|2022-06-06 00:17:40|769.74|762.14|769.74|762.14|769.89|762.29|769.7|762.1|27
1654474670000|2022-06-06 00:17:50|769.73|762.13|769.88|762.28|769.98|762.38|769.73|762.13|26
1654474680000|2022-06-06 00:18:00|769.89|762.29|770.57|762.97|770.73|763.13|769.89|762.29|32
1654474690000|2022-06-06 00:18:10|770.52|762.92|771.78|764.18|771.79|764.19|770.5|762.9|31
1654474700000|2022-06-06 00:18:20|771.77|764.17|772.56|764.96|772.56|764.96|771.64|764.04|28
1654474710000|2022-06-06 00:18:30|772.51|764.91|772.87|765.27|772.88|765.28|772.51|764.91|31
1654474720000|2022-06-06 00:18:40|772.9|765.3|772.9|765.3|773.01|765.41|772.8|765.2|24
1654474730000|2022-06-06 00:18:50|772.87|765.27|773.36|765.76|773.44|765.84|772.87|765.27|29
1654474740000|2022-06-06 00:19:00|773.35|765.75|773.35|765.75|773.46|765.86|773.06|765.46|25
1654474750000|2022-06-06 00:19:10|773.29|765.69|773.22|765.62|773.53|765.93|773.22|765.62|19
1654474760000|2022-06-06 00:19:20|773.12|765.52|773.21|765.61|773.22|765.62|773.03|765.43|17
1654474770000|2022-06-06 00:19:30|773.1|765.5|773.11|765.51|773.24|765.64|772.87|765.27|22
1654474780000|2022-06-06 00:19:40|773.17|765.57|773.45|765.85|773.45|765.85|773.05|765.45|26
1654474790000|2022-06-06 00:19:50|773.47|765.87|773.39|765.79|773.71|766.11|773.34|765.74|26
1654474800000|2022-06-06 00:20:00|773.38|765.78|774.3|766.7|774.55|766.95|773.38|765.78|30
1654474810000|2022-06-06 00:20:10|774.51|766.91|774.39|766.79|774.75|767.15|774.04|766.44|33
1654474820000|2022-06-06 00:20:20|774.4|766.8|774.4|766.8|774.74|767.14|774.24|766.64|22
1654474830000|2022-06-06 00:20:30|774.42|766.82|774.58|766.98|774.7|767.1|774.42|766.82|14
1654474840000|2022-06-06 00:20:40|774.59|766.99|774.3|766.7|774.62|767.02|774.22|766.62|22
1654474850000|2022-06-06 00:20:50|774.38|766.78|774.69|767.09|774.9|767.3|774.03|766.43|28
1654474860000|2022-06-06 00:21:00|774.75|767.15|774.68|767.08|774.96|767.36|774.64|767.04|21
1654474870000|2022-06-06 00:21:10|774.73|767.13|774.66|767.06|774.85|767.25|774.65|767.05|28
1654474880000|2022-06-06 00:21:20|774.35|766.75|774.5|766.9|774.67|767.07|774.22|766.62|28
1654474890000|2022-06-06 00:21:30|774.51|766.91|774.62|767.02|774.62|767.02|774.43|766.83|21
1654474900000|2022-06-06 00:21:40|774.61|767.01|774.49|766.89|774.61|767.01|774.21|766.61|28
1654474910000|2022-06-06 00:21:50|774.54|766.94|774.33|766.73|774.58|766.98|774.28|766.68|24
1654474920000|2022-06-06 00:22:00|774.36|766.76|774.37|766.77|774.63|767.03|774.25|766.65|26
1654474930000|2022-06-06 00:22:10|774.38|766.78|774.28|766.68|774.69|767.09|774.27|766.67|24
1654474940000|2022-06-06 00:22:20|774.32|766.72|774.73|767.13|774.73|767.13|774.22|766.62|24
1654474950000|2022-06-06 00:22:30|774.75|767.15|774.71|767.11|774.76|767.16|774.41|766.81|20
1654474960000|2022-06-06 00:22:40|774.72|767.12|774.71|767.11|774.73|767.13|774.62|767.02|17
1654474970000|2022-06-06 00:22:50|774.7|767.1|774.56|766.96|774.72|767.12|774.41|766.81|22
1654474980000|2022-06-06 00:23:00|774.58|766.98|774.58|766.98|774.59|766.99|774.52|766.92|13
1654474990000|2022-06-06 00:23:10|774.57|766.97|774.3|766.7|774.57|766.97|774.29|766.69|15
1654475000000|2022-06-06 00:23:20|774.29|766.69|773.41|765.81|774.3|766.7|773.38|765.78|18
1654475010000|2022-06-06 00:23:30|773.4|765.8|773.87|766.27|774.07|766.47|773.4|765.8|12
1654475020000|2022-06-06 00:23:40|773.9|766.3|773.88|766.28|774.04|766.44|773.87|766.27|9
1654475030000|2022-06-06 00:23:50|773.87|766.27|774.36|766.76|774.59|766.99|773.87|766.27|28
1654475040000|2022-06-06 00:24:00|774.32|766.72|773.79|766.19|774.32|766.72|773.27|765.67|29
1654475050000|2022-06-06 00:24:10|773.8|766.2|774.09|766.49|774.23|766.63|773.67|766.07|24
1654475060000|2022-06-06 00:24:20|774.11|766.51|774.07|766.47|774.19|766.59|774.04|766.44|18
1654475070000|2022-06-06 00:24:30|774.08|766.48|773.92|766.32|774.08|766.48|773.89|766.29|28
1654475080000|2022-06-06 00:24:40|773.97|766.37|774.1|766.5|774.11|766.51|773.97|766.37|16
1654475090000|2022-06-06 00:24:50|774.11|766.51|773.96|766.36|774.12|766.52|773.96|766.36|13
1654475100000|2022-06-06 00:25:00|774|766.4|774.04|766.44|774.17|766.57|773.96|766.36|21
1654475110000|2022-06-06 00:25:10|774.06|766.46|774.06|766.46|774.06|766.46|774|766.4|12
1654475120000|2022-06-06 00:25:20|774.02|766.42|774.02|766.42|774.1|766.5|774.02|766.42|17
1654475130000|2022-06-06 00:25:30|774.03|766.43|774.22|766.62|774.22|766.62|774.03|766.43|16
1654475140000|2022-06-06 00:25:40|774.34|766.74|774.68|767.08|774.68|767.08|774.34|766.74|23
1654475150000|2022-06-06 00:25:50|774.67|767.07|774.75|767.15|774.82|767.22|774.62|767.02|24
1654475160000|2022-06-06 00:26:00|774.74|767.14|773.82|766.22|774.74|767.14|773.75|766.15|25
1654475170000|2022-06-06 00:26:10|774.09|766.49|774.34|766.74|774.51|766.91|774.07|766.47|29
1654475180000|2022-06-06 00:26:20|774.35|766.75|774.26|766.66|774.35|766.75|774.2|766.6|19
1654475190000|2022-06-06 00:26:30|774.38|766.78|774.51|766.91|774.69|767.09|774.29|766.69|26
1654475200000|2022-06-06 00:26:40|774.55|766.95|774.93|767.33|774.93|767.33|774.55|766.95|24
1654475210000|2022-06-06 00:26:50|774.85|767.25|774.91|767.31|774.92|767.32|774.75|767.15|22
1654475220000|2022-06-06 00:27:00|774.93|767.33|775.79|768.19|775.79|768.19|774.93|767.33|20
1654475230000|2022-06-06 00:27:10|775.78|768.18|776|768.4|776.04|768.44|775.56|767.96|30
1654475240000|2022-06-06 00:27:20|776.01|768.41|776|768.4|776.1|768.5|775.85|768.25|24
1654475250000|2022-06-06 00:27:30|776.05|768.45|775.96|768.36|776.12|768.52|775.86|768.26|22
1654475260000|2022-06-06 00:27:40|775.89|768.29|775.2|767.6|776.06|768.46|775.17|767.57|27
1654475270000|2022-06-06 00:27:50|775.18|767.58|774.61|767.01|775.18|767.58|774.52|766.92|24
1654475280000|2022-06-06 00:28:00|774.62|767.02|774.54|766.94|774.62|767.02|774.52|766.92|18
1654475290000|2022-06-06 00:28:10|774.53|766.93|774.33|766.73|775.15|767.55|774.33|766.73|28
1654475300000|2022-06-06 00:28:20|774.48|766.88|774.45|766.85|774.92|767.32|774.33|766.73|23
1654475310000|2022-06-06 00:28:30|774.39|766.79|774.45|766.85|774.45|766.85|774.26|766.66|19
1654475320000|2022-06-06 00:28:40|774.43|766.83|774.23|766.63|774.47|766.87|774.22|766.62|19
1654475330000|2022-06-06 00:28:50|774.18|766.58|774.28|766.68|774.34|766.74|774.17|766.57|21
1654475340000|2022-06-06 00:29:00|774.31|766.71|774.25|766.65|774.62|767.02|774.2|766.6|26
1654475350000|2022-06-06 00:29:10|774.27|766.67|774.2|766.6|774.41|766.81|774.17|766.57|17
1654475360000|2022-06-06 00:29:20|774.21|766.61|774.26|766.66|774.37|766.77|774.21|766.61|22
1654475370000|2022-06-06 00:29:30|774.16|766.56|774.23|766.63|774.28|766.68|773.81|766.21|23
1654475380000|2022-06-06 00:29:40|774.17|766.57|774.26|766.66|774.27|766.67|773.93|766.33|18
1654475390000|2022-06-06 00:29:50|774.28|766.68|774.26|766.66|774.35|766.75|774.26|766.66|20
1654475400000|2022-06-06 00:30:00|774.25|766.65|774.18|766.58|774.35|766.75|774.06|766.46|20
1654475410000|2022-06-06 00:30:10|774.21|766.61|774.87|767.27|774.9|767.3|774.15|766.55|31
1654475420000|2022-06-06 00:30:20|774.89|767.29|775.27|767.67|775.28|767.68|774.86|767.26|19
1654475430000|2022-06-06 00:30:30|775.21|767.61|775.36|767.76|775.61|768.01|775.21|767.61|32
1654475440000|2022-06-06 00:30:40|775.35|767.75|775.6|768|775.6|768|775.25|767.65|25
1654475450000|2022-06-06 00:30:50|775.61|768.01|775.66|768.06|775.76|768.16|775.5|767.9|24
1654475460000|2022-06-06 00:31:00|775.65|768.05|776.13|768.53|776.13|768.53|775.65|768.05|21
1654475470000|2022-06-06 00:31:10|776.14|768.54|776.97|769.37|777.04|769.44|776.14|768.54|23
1654475480000|2022-06-06 00:31:20|776.96|769.36|776.97|769.37|777.01|769.41|776.86|769.26|11
1654475490000|2022-06-06 00:31:30|776.99|769.39|776.97|769.37|776.99|769.39|776.74|769.14|19
1654475500000|2022-06-06 00:31:40|777.04|769.44|777.01|769.41|777.1|769.5|777|769.4|22
1654475510000|2022-06-06 00:31:50|776.99|769.39|777.19|769.59|777.23|769.63|776.78|769.18|21
1654475520000|2022-06-06 00:32:00|777.21|769.61|777.28|769.68|777.65|770.05|777.21|769.61|26
1654475530000|2022-06-06 00:32:10|777.36|769.76|777.69|770.09|777.93|770.33|777.34|769.74|21
1654475540000|2022-06-06 00:32:20|777.71|770.11|777.19|769.59|778.01|770.41|777.18|769.58|27
1654475550000|2022-06-06 00:32:30|777.11|769.51|777.17|769.57|777.5|769.9|777.11|769.51|23
1654475560000|2022-06-06 00:32:40|777.18|769.58|777.64|770.04|777.69|770.09|777.18|769.58|23
1654475570000|2022-06-06 00:32:50|777.69|770.09|777.73|770.13|777.84|770.24|777.6|770|24
1654475580000|2022-06-06 00:33:00|777.72|770.12|778.65|771.05|778.73|771.13|777.71|770.11|34
1654475590000|2022-06-06 00:33:10|778.6|771|778.37|770.77|778.83|771.23|778.16|770.56|31
1654475600000|2022-06-06 00:33:20|778.39|770.79|778.14|770.54|778.5|770.9|778.14|770.54|22
1654475610000|2022-06-06 00:33:30|778.17|770.57|778.17|770.57|778.29|770.69|778.1|770.5|22
1654475620000|2022-06-06 00:33:40|778.12|770.52|778.56|770.96|778.82|771.22|778.12|770.52|30
1654475630000|2022-06-06 00:33:50|778.58|770.98|778.26|770.66|778.9|771.3|778.16|770.56|31
1654475640000|2022-06-06 00:34:00|778.27|770.67|778.59|770.99|778.83|771.23|778.2|770.6|26
1654475650000|2022-06-06 00:34:10|778.64|771.04|778.6|771|778.99|771.39|778.35|770.75|29
1654475660000|2022-06-06 00:34:20|778.61|771.01|778.35|770.75|778.67|771.07|778.35|770.75|21
1654475670000|2022-06-06 00:34:30|778.4|770.8|778.2|770.6|778.4|770.8|778.18|770.58|15
1654475680000|2022-06-06 00:34:40|777.71|770.11|778.15|770.55|778.17|770.57|777.71|770.11|8
1654475690000|2022-06-06 00:34:50|778.14|770.54|778.16|770.56|778.19|770.59|778.14|770.54|10
1654475700000|2022-06-06 00:35:00|777.88|770.28|777.44|769.84|777.88|770.28|777.44|769.84|14
1654475710000|2022-06-06 00:35:10|777.43|769.83|777.31|769.71|777.44|769.84|777.31|769.71|13
1654475720000|2022-06-06 00:35:20|777.27|769.67|777.27|769.67|777.27|769.67|777.26|769.66|7
1654475730000|2022-06-06 00:35:30|777.36|769.76|777.63|770.03|777.64|770.04|777.36|769.76|11
1654475740000|2022-06-06 00:35:40|777.69|770.09|778.14|770.54|778.36|770.76|777.65|770.05|24
1654475750000|2022-06-06 00:35:50|778.12|770.52|777.86|770.26|778.27|770.67|777.86|770.26|22
1654475760000|2022-06-06 00:36:00|777.84|770.24|777.81|770.21|778.17|770.57|777.8|770.2|19
1654475770000|2022-06-06 00:36:10|777.82|770.22|777.81|770.21|778|770.4|777.81|770.21|22
1654475780000|2022-06-06 00:36:20|777.94|770.34|777.78|770.18|777.99|770.39|777.77|770.17|25
1654475790000|2022-06-06 00:36:30|777.79|770.19|777.86|770.26|777.9|770.3|777.79|770.19|22
1654475800000|2022-06-06 00:36:40|777.78|770.18|777.72|770.12|777.78|770.18|777.18|769.58|25
1654475810000|2022-06-06 00:36:50|777.71|770.11|777.76|770.16|777.92|770.32|777.69|770.09|23
1654475820000|2022-06-06 00:37:00|777.77|770.17|778.01|770.41|778.05|770.45|777.77|770.17|23
1654475830000|2022-06-06 00:37:10|777.92|770.32|778.44|770.84|778.5|770.9|777.92|770.32|24
1654475840000|2022-06-06 00:37:20|778.5|770.9|778.68|771.08|778.84|771.24|778.45|770.85|24
1654475850000|2022-06-06 00:37:30|778.7|771.1|778.8|771.2|778.86|771.26|778.69|771.09|14
1654475860000|2022-06-06 00:37:40|778.82|771.22|778.61|771.01|778.92|771.32|778.6|771|19
1654475870000|2022-06-06 00:37:50|778.6|771|778.22|770.62|778.61|771.01|778.13|770.53|21
1654475880000|2022-06-06 00:38:00|778.25|770.65|777.95|770.35|778.32|770.72|777.95|770.35|19
1654475890000|2022-06-06 00:38:10|777.96|770.36|778.06|770.46|778.08|770.48|777.68|770.08|12
1654475900000|2022-06-06 00:38:20|777.84|770.24|777.96|770.36|778.07|770.47|777.79|770.19|4
1654475910000|2022-06-06 00:38:30|778.03|770.43|778.51|770.91|778.53|770.93|777.94|770.34|26
1654475920000|2022-06-06 00:38:40|778.52|770.92|778.58|770.98|778.64|771.04|778.42|770.82|24
1654475930000|2022-06-06 00:38:50|778.59|770.99|778.41|770.81|778.59|770.99|778.41|770.81|21
1654475940000|2022-06-06 00:39:00|778.42|770.82|778.23|770.63|778.69|771.09|778.2|770.6|18
1654475950000|2022-06-06 00:39:10|778.26|770.66|778.7|771.1|778.7|771.1|778.2|770.6|20
1654475960000|2022-06-06 00:39:20|778.68|771.08|778.27|770.67|778.68|771.08|778.17|770.57|20
1654475970000|2022-06-06 00:39:30|778.24|770.64|778.15|770.55|778.27|770.67|778.15|770.55|11
1654475980000|2022-06-06 00:39:40|778.16|770.56|778.28|770.68|778.3|770.7|778.15|770.55|7
1654475990000|2022-06-06 00:39:50|778.27|770.67|778.67|771.07|778.72|771.12|778.27|770.67|18
1654476000000|2022-06-06 00:40:00|778.68|771.08|778.4|770.8|778.71|771.11|778.4|770.8|26
1654476010000|2022-06-06 00:40:10|778.3|770.7|778.36|770.76|778.54|770.94|778.21|770.61|19
1654476020000|2022-06-06 00:40:20|778.37|770.77|778.7|771.1|778.75|771.15|778.37|770.77|11
1654476030000|2022-06-06 00:40:30|778.68|771.08|779.32|771.72|779.36|771.76|778.68|771.08|26
1654476040000|2022-06-06 00:40:40|779.57|771.97|780.33|772.73|780.76|773.16|779.55|771.95|23
1654476050000|2022-06-06 00:40:50|780.34|772.74|780.69|773.09|780.97|773.37|780.28|772.68|18
1654476060000|2022-06-06 00:41:00|780.7|773.1|780.81|773.21|780.85|773.25|780.64|773.04|17
1654476070000|2022-06-06 00:41:10|780.85|773.25|780.81|773.21|780.92|773.32|780.77|773.17|15
1654476080000|2022-06-06 00:41:20|780.83|773.23|780.78|773.18|780.89|773.29|780.71|773.11|10
1654476090000|2022-06-06 00:41:30|780.77|773.17|780.7|773.1|780.85|773.25|780.69|773.09|19
1654476100000|2022-06-06 00:41:40|780.65|773.05|780.32|772.72|780.69|773.09|780.32|772.72|23
1654476110000|2022-06-06 00:41:50|780.2|772.6|780.05|772.45|780.2|772.6|780.05|772.45|23
1654476120000|2022-06-06 00:42:00|780.09|772.49|779.35|771.75|780.09|772.49|779.35|771.75|17
1654476130000|2022-06-06 00:42:10|779.34|771.74|779.26|771.66|779.36|771.76|779.23|771.63|16
1654476140000|2022-06-06 00:42:20|779.27|771.67|779.85|772.25|779.99|772.39|779.27|771.67|15
1654476150000|2022-06-06 00:42:30|780.02|772.42|780.25|772.65|780.26|772.66|780.01|772.41|25
1654476160000|2022-06-06 00:42:40|780.24|772.64|780.12|772.52|780.58|772.98|780.06|772.46|24
1654476170000|2022-06-06 00:42:50|780.14|772.54|780.66|773.06|780.8|773.2|780.12|772.52|23
1654476180000|2022-06-06 00:43:00|780.68|773.08|780.18|772.58|780.68|773.08|780.18|772.58|24
1654476190000|2022-06-06 00:43:10|780.19|772.59|780.81|773.21|780.86|773.26|780.19|772.59|14
1654476200000|2022-06-06 00:43:20|780.82|773.22|780.79|773.19|780.84|773.24|780.69|773.09|11
1654476210000|2022-06-06 00:43:30|780.74|773.14|780.9|773.3|780.93|773.33|780.7|773.1|18
1654476220000|2022-06-06 00:43:40|780.84|773.24|780.87|773.27|780.9|773.3|780.23|772.63|22
1654476230000|2022-06-06 00:43:50|780.88|773.28|780.82|773.22|780.96|773.36|780.74|773.14|12
1654476240000|2022-06-06 00:44:00|780.79|773.19|780.71|773.11|780.83|773.23|780.66|773.06|17
1654476250000|2022-06-06 00:44:10|780.68|773.08|780.74|773.14|780.84|773.24|780.67|773.07|14
1654476260000|2022-06-06 00:44:20|780.71|773.11|780.88|773.28|780.91|773.31|780.71|773.11|19
1654476270000|2022-06-06 00:44:30|780.91|773.31|781.51|773.91|781.51|773.91|780.62|773.02|31
1654476280000|2022-06-06 00:44:40|781.54|773.94|781.73|774.13|781.75|774.15|781.29|773.69|25
1654476290000|2022-06-06 00:44:50|781.71|774.11|782.12|774.52|782.53|774.93|781.59|773.99|26
1654476300000|2022-06-06 00:45:00|782.29|774.69|781.97|774.37|782.98|775.38|781.97|774.37|29
1654476310000|2022-06-06 00:45:10|781.98|774.38|781.93|774.33|781.98|774.38|781.89|774.29|19
1654476320000|2022-06-06 00:45:20|782|774.4|781.33|773.73|782.05|774.45|781.33|773.73|12
1654476330000|2022-06-06 00:45:30|781.32|773.72|781.17|773.57|781.32|773.72|780.6|773|19
1654476340000|2022-06-06 00:45:40|781.18|773.58|781.48|773.88|781.5|773.9|781.18|773.58|20
1654476350000|2022-06-06 00:45:50|781.41|773.81|781.36|773.76|781.69|774.09|781.36|773.76|17
1654476360000|2022-06-06 00:46:00|781.38|773.78|780.76|773.16|781.38|773.78|780.64|773.04|16
1654476370000|2022-06-06 00:46:10|780.75|773.15|781.13|773.53|781.18|773.58|780.72|773.12|23
1654476380000|2022-06-06 00:46:20|781.12|773.52|781.05|773.45|781.31|773.71|780.91|773.31|20
1654476390000|2022-06-06 00:46:30|781.04|773.44|781.12|773.52|781.23|773.63|780.98|773.38|20
1654476400000|2022-06-06 00:46:40|781.13|773.53|781.49|773.89|781.71|774.11|781.13|773.53|25
1654476410000|2022-06-06 00:46:50|781.5|773.9|781.9|774.3|781.9|774.3|781.5|773.9|26
1654476420000|2022-06-06 00:47:00|781.89|774.29|782.11|774.51|782.11|774.51|781.65|774.05|19
1654476430000|2022-06-06 00:47:10|782.16|774.56|782.05|774.45|782.18|774.58|781.91|774.31|26
1654476440000|2022-06-06 00:47:20|782.04|774.44|782.04|774.44|782.14|774.54|781.74|774.14|24
1654476450000|2022-06-06 00:47:30|782.05|774.45|782.38|774.78|782.57|774.97|781.99|774.39|31
1654476460000|2022-06-06 00:47:40|782.39|774.79|782.89|775.29|782.94|775.34|782.29|774.69|30
1654476470000|2022-06-06 00:47:50|782.9|775.3|783.56|775.96|783.56|775.96|782.9|775.3|23
1654476480000|2022-06-06 00:48:00|783.57|775.97|784.28|776.68|784.5|776.9|783.57|775.97|30
1654476490000|2022-06-06 00:48:10|784.29|776.69|784.32|776.72|784.44|776.84|784.06|776.46|28
1654476500000|2022-06-06 00:48:20|784.3|776.7|784.74|777.14|784.87|777.27|784.11|776.51|28
1654476510000|2022-06-06 00:48:30|784.86|777.26|787.13|779.53|787.66|780.06|784.86|777.26|35
1654476520000|2022-06-06 00:48:40|787.18|779.58|787.79|780.19|787.82|780.22|787.15|779.55|22
1654476530000|2022-06-06 00:48:50|787.77|780.17|788.32|780.72|790.04|782.44|787.77|780.17|37
1654476540000|2022-06-06 00:49:00|788.59|780.99|790.74|783.14|790.8|783.2|788.35|780.75|36
1654476550000|2022-06-06 00:49:10|790.77|783.17|790.41|782.81|791.4|783.8|790.41|782.81|34
1654476560000|2022-06-06 00:49:20|790.7|783.1|790.24|782.64|790.7|783.1|790.18|782.58|26
1654476570000|2022-06-06 00:49:30|790.29|782.69|790.31|782.71|790.33|782.73|790.19|782.59|25
1654476580000|2022-06-06 00:49:40|790.33|782.73|792.18|784.58|792.18|784.58|790.33|782.73|30
1654476590000|2022-06-06 00:49:50|792.17|784.57|791.29|783.69|792.17|784.57|791.29|783.69|25
1654476600000|2022-06-06 00:50:00|791.3|783.7|792.25|784.65|792.25|784.65|791.28|783.68|33
1654476610000|2022-06-06 00:50:10|792.47|784.87|792.4|784.8|792.96|785.36|792.4|784.8|34
1654476620000|2022-06-06 00:50:20|792.39|784.79|790.44|782.84|792.39|784.79|790.44|782.84|29
1654476630000|2022-06-06 00:50:30|790.4|782.8|788.44|780.84|790.41|782.81|788.39|780.79|34
1654476640000|2022-06-06 00:50:40|788.55|780.95|789.08|781.48|789.18|781.58|788.55|780.95|30
1654476650000|2022-06-06 00:50:50|789.11|781.51|789.39|781.79|789.87|782.27|789.11|781.51|28
1654476660000|2022-06-06 00:51:00|789.35|781.75|789.15|781.55|789.35|781.75|788.88|781.28|27
1654476670000|2022-06-06 00:51:10|789.14|781.54|788.15|780.55|789.14|781.54|788.11|780.51|29
1654476680000|2022-06-06 00:51:20|788.19|780.59|788.26|780.66|788.41|780.81|788.18|780.58|20
1654476690000|2022-06-06 00:51:30|788.27|780.67|788.24|780.64|788.29|780.69|787.9|780.3|27
1654476700000|2022-06-06 00:51:40|788.19|780.59|787.35|779.75|788.33|780.73|787.34|779.74|27
1654476710000|2022-06-06 00:51:50|787.34|779.74|787.4|779.8|788.12|780.52|787.34|779.74|22
1654476720000|2022-06-06 00:52:00|787.47|779.87|787.19|779.59|787.58|779.98|787.19|779.59|26
1654476730000|2022-06-06 00:52:10|787.2|779.6|786.34|778.74|787.2|779.6|786.33|778.73|21
1654476740000|2022-06-06 00:52:20|786.35|778.75|786.74|779.14|786.89|779.29|786.35|778.75|18
1654476750000|2022-06-06 00:52:30|786.67|779.07|786.91|779.31|787.05|779.45|786.6|779|19
1654476760000|2022-06-06 00:52:40|786.92|779.32|786.95|779.35|787.07|779.47|786.92|779.32|16
1654476770000|2022-06-06 00:52:50|786.93|779.33|786.94|779.34|786.96|779.36|786.91|779.31|9
1654476780000|2022-06-06 00:53:00|786.89|779.29|786.35|778.75|786.93|779.33|786.35|778.75|24
1654476790000|2022-06-06 00:53:10|786.33|778.73|785.39|777.79|786.33|778.73|785.22|777.62|30
1654476800000|2022-06-06 00:53:20|785.41|777.81|786.12|778.52|786.3|778.7|785.41|777.81|21
1654476810000|2022-06-06 00:53:30|786.09|778.49|786.34|778.74|786.65|779.05|786.09|778.49|24
1654476820000|2022-06-06 00:53:40|786.33|778.73|786.22|778.62|786.33|778.73|786.21|778.61|14
1654476830000|2022-06-06 00:53:50|786.34|778.74|786.69|779.09|786.69|779.09|786.16|778.56|24
1654476840000|2022-06-06 00:54:00|786.6|779|786.17|778.57|786.6|779|786.09|778.49|23
1654476850000|2022-06-06 00:54:10|786.15|778.55|786.23|778.63|786.33|778.73|786.14|778.54|15
1654476860000|2022-06-06 00:54:20|786.24|778.64|786.31|778.71|786.54|778.94|786.24|778.64|13
1654476870000|2022-06-06 00:54:30|786.29|778.69|786.51|778.91|786.76|779.16|786.25|778.65|22
1654476880000|2022-06-06 00:54:40|786.49|778.89|787.6|780|787.6|780|786.31|778.71|20
1654476890000|2022-06-06 00:54:50|787.61|780.01|787.98|780.38|788.54|780.94|787.61|780.01|20
1654476900000|2022-06-06 00:55:00|787.97|780.37|788.33|780.73|788.37|780.77|787.97|780.37|10
1654476910000|2022-06-06 00:55:10|788.27|780.67|787.37|779.77|788.27|780.67|787.37|779.77|20
1654476920000|2022-06-06 00:55:20|787.38|779.78|787.34|779.74|787.38|779.78|786.88|779.28|19
1654476930000|2022-06-06 00:55:30|787.24|779.64|786.98|779.38|787.34|779.74|786.94|779.34|20
1654476940000|2022-06-06 00:55:40|786.99|779.39|787.32|779.72|787.37|779.77|786.99|779.39|16
1654476950000|2022-06-06 00:55:50|787.91|780.31|788.23|780.63|788.23|780.63|787.8|780.2|10
1654476960000|2022-06-06 00:56:00|788.21|780.61|787.31|779.71|788.22|780.62|787.31|779.71|26
1654476970000|2022-06-06 00:56:10|787.29|779.69|786.33|778.73|787.32|779.72|786.12|778.52|25
1654476980000|2022-06-06 00:56:20|786.36|778.76|786.6|779|786.85|779.25|786.36|778.76|19
1654476990000|2022-06-06 00:56:30|786.61|779.01|787.26|779.66|787.26|779.66|786.32|778.72|29
1654477000000|2022-06-06 00:56:40|787.27|779.67|786.53|778.93|787.34|779.74|786.33|778.73|22
1654477010000|2022-06-06 00:56:50|786.47|778.87|787.12|779.52|787.17|779.57|786.38|778.78|15
1654477020000|2022-06-06 00:57:00|787.05|779.45|786.91|779.31|787.26|779.66|786.75|779.15|24
1654477030000|2022-06-06 00:57:10|786.92|779.32|787.05|779.45|787.16|779.56|786.78|779.18|31
1654477040000|2022-06-06 00:57:20|787.02|779.42|787|779.4|787.14|779.54|786.94|779.34|19
1654477050000|2022-06-06 00:57:30|786.89|779.29|787.05|779.45|787.11|779.51|786.85|779.25|22
1654477060000|2022-06-06 00:57:40|787.07|779.47|787.14|779.54|787.17|779.57|786.7|779.1|20
1654477070000|2022-06-06 00:57:50|787.2|779.6|787.97|780.37|787.97|780.37|787.2|779.6|6
1654477080000|2022-06-06 00:58:00|787.98|780.38|787.68|780.08|788.05|780.45|787.57|779.97|20
1654477090000|2022-06-06 00:58:10|787.58|779.98|787.23|779.63|787.77|780.17|787.23|779.63|24
1654477100000|2022-06-06 00:58:20|787.27|779.67|787.8|780.2|787.8|780.2|787.26|779.66|16
1654477110000|2022-06-06 00:58:30|787.81|780.21|788.39|780.79|788.71|781.11|787.78|780.18|22
1654477120000|2022-06-06 00:58:40|788.31|780.71|788.29|780.69|788.33|780.73|788.22|780.62|9
1654477130000|2022-06-06 00:58:50|788.28|780.68|788.69|781.09|788.69|781.09|788.28|780.68|20
1654477140000|2022-06-06 00:59:00|788.71|781.11|789.66|782.06|789.66|782.06|788.69|781.09|31
1654477150000|2022-06-06 00:59:10|789.65|782.05|790.31|782.71|791.14|783.54|789.4|781.8|28
1654477160000|2022-06-06 00:59:20|790.32|782.72|789.43|781.83|790.34|782.74|789.29|781.69|25
1654477170000|2022-06-06 00:59:30|789.49|781.89|789.8|782.2|790.18|782.58|788.95|781.35|29
1654477180000|2022-06-06 00:59:40|789.82|782.22|790.13|782.53|790.19|782.59|789.67|782.07|22
1654477190000|2022-06-06 00:59:50|790.12|782.52|790.04|782.44|790.13|782.53|789.95|782.35|18
1654477200000|2022-06-06 01:00:00|790.03|782.43|790.88|783.28|790.88|783.28|789.97|782.37|33
1654477210000|2022-06-06 01:00:10|790.87|783.27|790.39|782.79|791|783.4|790.18|782.58|29
1654477220000|2022-06-06 01:00:20|790.43|782.83|790.25|782.65|790.46|782.86|790.23|782.63|23
1654477230000|2022-06-06 01:00:30|790.27|782.67|790.24|782.64|790.4|782.8|790.24|782.64|21
1654477240000|2022-06-06 01:00:40|790.25|782.65|790.32|782.72|790.32|782.72|790.25|782.65|11
1654477250000|2022-06-06 01:00:50|790.33|782.73|790.71|783.11|790.79|783.19|790.29|782.69|25
1654477260000|2022-06-06 01:01:00|790.7|783.1|790.31|782.71|790.82|783.22|790.28|782.68|19
1654477270000|2022-06-06 01:01:10|790.3|782.7|790.67|783.07|790.75|783.15|790.29|782.69|25
1654477280000|2022-06-06 01:01:20|790.71|783.11|791.42|783.82|791.42|783.82|790.71|783.11|17
1654477290000|2022-06-06 01:01:30|791.64|784.04|793.21|785.61|793.21|785.61|791.64|784.04|34
1654477300000|2022-06-06 01:01:40|793.4|785.8|796.09|788.49|796.23|788.63|793.4|785.8|37
1654477310000|2022-06-06 01:01:50|796.08|788.48|795.17|787.57|796.21|788.61|795.17|787.57|33
1654477320000|2022-06-06 01:02:00|795.21|787.61|795.16|787.56|795.21|787.61|794.33|786.73|35
1654477330000|2022-06-06 01:02:10|795.17|787.57|794.41|786.81|795.22|787.62|794.34|786.74|26
1654477340000|2022-06-06 01:02:20|794.77|787.17|794.9|787.3|794.93|787.33|794.45|786.85|29
1654477350000|2022-06-06 01:02:30|794.99|787.39|794.19|786.59|794.99|787.39|794.18|786.58|26
1654477360000|2022-06-06 01:02:40|793.53|785.93|793.33|785.73|793.53|785.93|793.1|785.5|23
1654477370000|2022-06-06 01:02:50|793.35|785.75|794|786.4|794.07|786.47|793.2|785.6|30
1654477380000|2022-06-06 01:03:00|794.04|786.44|793.88|786.28|794.21|786.61|793.83|786.23|31
1654477390000|2022-06-06 01:03:10|793.78|786.18|793.62|786.02|793.94|786.34|793.28|785.68|19
1654477400000|2022-06-06 01:03:20|793.45|785.85|793.96|786.36|794.1|786.5|793.45|785.85|27
1654477410000|2022-06-06 01:03:30|794.03|786.43|795.06|787.46|795.14|787.54|794.03|786.43|28
1654477420000|2022-06-06 01:03:40|795.14|787.54|794.65|787.05|795.14|787.54|794.65|787.05|17
1654477430000|2022-06-06 01:03:50|794.6|787|794.23|786.63|794.68|787.08|794.21|786.61|18
1654477440000|2022-06-06 01:04:00|794.26|786.66|794.48|786.88|794.55|786.95|793.87|786.27|26
1654477450000|2022-06-06 01:04:10|794.49|786.89|794.27|786.67|794.49|786.89|794.04|786.44|28
1654477460000|2022-06-06 01:04:20|794.13|786.53|796.41|788.81|796.41|788.81|794.13|786.53|27
1654477470000|2022-06-06 01:04:30|796.42|788.82|797.19|789.59|797.65|790.05|796.42|788.82|31
1654477480000|2022-06-06 01:04:40|797.35|789.75|797.48|789.88|797.78|790.18|797.35|789.75|27
1654477490000|2022-06-06 01:04:50|797.49|789.89|797.86|790.26|797.86|790.26|797.25|789.65|20
1654477500000|2022-06-06 01:05:00|797.85|790.25|800.31|792.71|800.51|792.91|797.85|790.25|30
1654477510000|2022-06-06 01:05:10|800.3|792.7|798.53|790.93|800.3|792.7|798.53|790.93|38
1654477520000|2022-06-06 01:05:20|798.7|791.1|798.99|791.39|799.13|791.53|798.45|790.85|30
1654477530000|2022-06-06 01:05:30|798.97|791.37|799.95|792.35|799.95|792.35|798.92|791.32|31
1654477540000|2022-06-06 01:05:40|799.97|792.37|800.08|792.48|800.42|792.82|799.84|792.24|26
1654477550000|2022-06-06 01:05:50|800.04|792.44|800.33|792.73|801.07|793.47|800.04|792.44|33
1654477560000|2022-06-06 01:06:00|800.58|792.98|800.5|792.9|800.71|793.11|800.25|792.65|24
1654477570000|2022-06-06 01:06:10|800.7|793.1|800.23|792.63|800.74|793.14|800.01|792.41|36
1654477580000|2022-06-06 01:06:20|800.17|792.57|800.13|792.53|800.25|792.65|800.06|792.46|28
1654477590000|2022-06-06 01:06:30|800.06|792.46|800.79|793.19|800.99|793.39|800.06|792.46|25
1654477600000|2022-06-06 01:06:40|800.8|793.2|802.14|794.54|802.14|794.54|800.8|793.2|31
1654477610000|2022-06-06 01:06:50|802.12|794.52|802.22|794.62|802.66|795.06|801.9|794.3|25
1654477620000|2022-06-06 01:07:00|802.23|794.63|802.29|794.69|802.86|795.26|801.99|794.39|22
1654477630000|2022-06-06 01:07:10|802.28|794.68|802.95|795.35|802.95|795.35|802.26|794.66|24
1654477640000|2022-06-06 01:07:20|802.97|795.37|802.3|794.7|803.03|795.43|802.22|794.62|23
1654477650000|2022-06-06 01:07:30|802.29|794.69|803.13|795.53|803.13|795.53|802.25|794.65|31
1654477660000|2022-06-06 01:07:40|803.14|795.54|805.73|798.13|807.17|799.57|803.14|795.54|37
1654477670000|2022-06-06 01:07:50|805.76|798.16|804.16|796.56|805.76|798.16|804.09|796.49|29
1654477680000|2022-06-06 01:08:00|804.13|796.53|804.27|796.67|804.65|797.05|803.71|796.11|35
1654477690000|2022-06-06 01:08:10|804.54|796.94|804.3|796.7|804.55|796.95|803.85|796.25|22
1654477700000|2022-06-06 01:08:20|804.31|796.71|803.33|795.73|804.32|796.72|803.33|795.73|30
1654477710000|2022-06-06 01:08:30|803.38|795.78|803.22|795.62|803.69|796.09|803.2|795.6|26
1654477720000|2022-06-06 01:08:40|803.18|795.58|801.21|793.61|803.23|795.63|801.21|793.61|32
1654477730000|2022-06-06 01:08:50|801.22|793.62|801.05|793.45|801.24|793.64|800.96|793.36|29
1654477740000|2022-06-06 01:09:00|801.18|793.58|801.31|793.71|801.51|793.91|801.12|793.52|25
1654477750000|2022-06-06 01:09:10|801.28|793.68|800.35|792.75|801.28|793.68|799.42|791.82|35
1654477760000|2022-06-06 01:09:20|800.06|792.46|799.16|791.56|800.4|792.8|799.11|791.51|20
1654477770000|2022-06-06 01:09:30|799.11|791.51|800.19|792.59|800.19|792.59|799.11|791.51|31
1654477780000|2022-06-06 01:09:40|800.2|792.6|800.98|793.38|801.02|793.42|800.2|792.6|23
1654477790000|2022-06-06 01:09:50|800.96|793.36|801.95|794.35|801.95|794.35|800.93|793.33|22
1654477800000|2022-06-06 01:10:00|801.98|794.38|801.43|793.83|802.02|794.42|801.42|793.82|25
1654477810000|2022-06-06 01:10:10|801.44|793.84|800.23|792.63|801.45|793.85|800.18|792.58|28
1654477820000|2022-06-06 01:10:20|800.25|792.65|799.99|792.39|800.25|792.65|799.64|792.04|27
1654477830000|2022-06-06 01:10:30|800.42|792.82|800.8|793.2|800.8|793.2|800.15|792.55|31
1654477840000|2022-06-06 01:10:40|800.79|793.19|799.42|791.82|800.79|793.19|799.42|791.82|30
1654477850000|2022-06-06 01:10:50|799.38|791.78|798.3|790.7|799.38|791.78|798.26|790.66|25
1654477860000|2022-06-06 01:11:00|798.31|790.71|798.27|790.67|798.87|791.27|798.27|790.67|31
1654477870000|2022-06-06 01:11:10|798.26|790.66|797.39|789.79|798.33|790.73|797.39|789.79|33
1654477880000|2022-06-06 01:11:20|797.38|789.78|796.9|789.3|797.38|789.78|796.35|788.75|34
1654477890000|2022-06-06 01:11:30|796.92|789.32|796.75|789.15|797.05|789.45|796.72|789.12|26
1654477900000|2022-06-06 01:11:40|796.85|789.25|797.37|789.77|797.89|790.29|796.84|789.24|31
1654477910000|2022-06-06 01:11:50|797.36|789.76|797.24|789.64|797.43|789.83|797.13|789.53|18
1654477920000|2022-06-06 01:12:00|797.19|789.59|797.1|789.5|797.2|789.6|797.1|789.5|16
1654477930000|2022-06-06 01:12:10|797.13|789.53|797.11|789.51|797.21|789.61|796.36|788.76|30
1654477940000|2022-06-06 01:12:20|797.18|789.58|797.13|789.53|797.19|789.59|796.83|789.23|27
1654477950000|2022-06-06 01:12:30|797.12|789.52|796.88|789.28|797.12|789.52|796.75|789.15|22
1654477960000|2022-06-06 01:12:40|796.89|789.29|797.01|789.41|797.01|789.41|796.75|789.15|25
1654477970000|2022-06-06 01:12:50|797.02|789.42|796.33|788.73|797.06|789.46|796.33|788.73|29
1654477980000|2022-06-06 01:13:00|796.27|788.67|795.31|787.71|796.4|788.8|795.31|787.71|22
1654477990000|2022-06-06 01:13:10|795.21|787.61|795.23|787.63|795.23|787.63|795.14|787.54|8
1654478000000|2022-06-06 01:13:20|795.3|787.7|795.33|787.73|795.44|787.84|795.3|787.7|18
1654478010000|2022-06-06 01:13:30|795.28|787.68|795.25|787.65|795.41|787.81|795.22|787.62|19
1654478020000|2022-06-06 01:13:40|795.28|787.68|795.91|788.31|795.96|788.36|795.19|787.59|25
1654478030000|2022-06-06 01:13:50|796|788.4|796.31|788.71|796.31|788.71|795.69|788.09|30
1654478040000|2022-06-06 01:14:00|796.32|788.72|796.32|788.72|796.44|788.84|796.26|788.66|20
1654478050000|2022-06-06 01:14:10|796.33|788.73|796.18|788.58|796.37|788.77|796.11|788.51|22
1654478060000|2022-06-06 01:14:20|796.09|788.49|796.22|788.62|796.22|788.62|796.09|788.49|10
1654478070000|2022-06-06 01:14:30|796.23|788.63|796.39|788.79|796.41|788.81|796.16|788.56|24
1654478080000|2022-06-06 01:14:40|796.4|788.8|796.5|788.9|796.84|789.24|796.33|788.73|27
1654478090000|2022-06-06 01:14:50|796.59|788.99|796.72|789.12|796.83|789.23|796.59|788.99|7
1654478100000|2022-06-06 01:15:00|796.73|789.13|798.05|790.45|798.06|790.46|796.73|789.13|27
1654478110000|2022-06-06 01:15:10|798.04|790.44|798.03|790.43|798.06|790.46|798.03|790.43|8
1654478120000|2022-06-06 01:15:20|798|790.4|797.93|790.33|798.01|790.41|797.87|790.27|17
1654478130000|2022-06-06 01:15:30|797.97|790.37|797.19|789.59|798.12|790.52|797.16|789.56|17
1654478140000|2022-06-06 01:15:40|797.2|789.6|796.42|788.82|797.34|789.74|796.42|788.82|25
1654478150000|2022-06-06 01:15:50|796.41|788.81|797.32|789.72|797.32|789.72|796.39|788.79|29
1654478160000|2022-06-06 01:16:00|797.34|789.74|797.24|789.64|797.82|790.22|797.23|789.63|24
1654478170000|2022-06-06 01:16:10|797.19|789.59|798.08|790.48|798.1|790.5|797.17|789.57|28
1654478180000|2022-06-06 01:16:20|798.1|790.5|797.79|790.19|798.12|790.52|797.63|790.03|21
1654478190000|2022-06-06 01:16:30|797.8|790.2|797.42|789.82|798.01|790.41|797.28|789.68|21
1654478200000|2022-06-06 01:16:40|797.32|789.72|797.25|789.65|797.63|790.03|797.22|789.62|25
1654478210000|2022-06-06 01:16:50|797.23|789.63|799.08|791.48|799.17|791.57|797.23|789.63|29
1654478220000|2022-06-06 01:17:00|798.89|791.29|798.4|790.8|798.91|791.31|798.35|790.75|33
1654478230000|2022-06-06 01:17:10|798.31|790.71|798.3|790.7|798.94|791.34|798.17|790.57|32
1654478240000|2022-06-06 01:17:20|798.29|790.69|798.15|790.55|798.33|790.73|798.09|790.49|27
1654478250000|2022-06-06 01:17:30|798.16|790.56|797.23|789.63|798.16|790.56|797.14|789.54|27
1654478260000|2022-06-06 01:17:40|797.33|789.73|796.92|789.32|797.33|789.73|796.83|789.23|21
1654478270000|2022-06-06 01:17:50|796.91|789.31|796.94|789.34|797.05|789.45|796.78|789.18|30
1654478280000|2022-06-06 01:18:00|797.01|789.41|796.18|788.58|797.01|789.41|796.16|788.56|31
1654478290000|2022-06-06 01:18:10|796.19|788.59|796.22|788.62|796.34|788.74|796.13|788.53|13
1654478300000|2022-06-06 01:18:20|796.2|788.6|796.06|788.46|796.2|788.6|795.98|788.38|20
1654478310000|2022-06-06 01:18:30|796.05|788.45|796.03|788.43|796.06|788.46|795.87|788.27|19
1654478320000|2022-06-06 01:18:40|796.02|788.42|797.14|789.54|797.14|789.54|795.93|788.33|33
1654478330000|2022-06-06 01:18:50|797.13|789.53|796.4|788.8|797.25|789.65|796.4|788.8|27
1654478340000|2022-06-06 01:19:00|796.74|789.14|797.18|789.58|797.18|789.58|796.5|788.9|27
1654478350000|2022-06-06 01:19:10|797.64|790.04|797.85|790.25|797.89|790.29|797.32|789.72|21
1654478360000|2022-06-06 01:19:20|797.84|790.24|798.07|790.47|798.07|790.47|797.8|790.2|21
1654478370000|2022-06-06 01:19:30|798.08|790.48|798.17|790.57|798.3|790.7|798.05|790.45|18
1654478380000|2022-06-06 01:19:40|798.09|790.49|797.91|790.31|798.16|790.56|797.91|790.31|18
1654478390000|2022-06-06 01:19:50|797.96|790.36|797.31|789.71|797.99|790.39|797.31|789.71|23
1654478400000|2022-06-06 01:20:00|797.4|789.8|797.48|789.88|797.76|790.16|797.27|789.67|25
1654478410000|2022-06-06 01:20:10|797.43|789.83|797.88|790.28|798|790.4|797.3|789.7|20
1654478420000|2022-06-06 01:20:20|797.89|790.29|797.37|789.77|797.99|790.39|797.34|789.74|11
1654478430000|2022-06-06 01:20:30|797.32|789.72|797.3|789.7|797.37|789.77|797.22|789.62|17
1654478440000|2022-06-06 01:20:40|797.27|789.67|797.11|789.51|797.27|789.67|797.11|789.51|22
1654478450000|2022-06-06 01:20:50|797.12|789.52|797.46|789.86|797.89|790.29|797.12|789.52|30
1654478460000|2022-06-06 01:21:00|797.48|789.88|797.17|789.57|797.95|790.35|797.17|789.57|29
1654478470000|2022-06-06 01:21:10|797.15|789.55|798.31|790.71|798.31|790.71|797.15|789.55|28
1654478480000|2022-06-06 01:21:20|798.2|790.6|799|791.4|799.12|791.52|798.02|790.42|32
1654478490000|2022-06-06 01:21:30|798.97|791.37|799.26|791.66|799.28|791.68|798.97|791.37|23
1654478500000|2022-06-06 01:21:40|799.29|791.69|800.68|793.08|800.68|793.08|799.28|791.68|21
1654478510000|2022-06-06 01:21:50|800.69|793.09|801.16|793.56|801.16|793.56|800.69|793.09|17
1654478520000|2022-06-06 01:22:00|801.15|793.55|800.34|792.74|801.36|793.76|800.28|792.68|27
1654478530000|2022-06-06 01:22:10|800.31|792.71|800.08|792.48|800.31|792.71|799.99|792.39|17
1654478540000|2022-06-06 01:22:20|800.09|792.49|800.88|793.28|800.88|793.28|800.09|792.49|19
1654478550000|2022-06-06 01:22:30|800.84|793.24|800.24|792.64|800.92|793.32|800.24|792.64|24
1654478560000|2022-06-06 01:22:40|800.25|792.65|800.2|792.6|800.26|792.66|800.11|792.51|18
1654478570000|2022-06-06 01:22:50|800.16|792.56|800.18|792.58|800.2|792.6|799.92|792.32|29
1654478580000|2022-06-06 01:23:00|800.17|792.57|800.07|792.47|800.31|792.71|800.06|792.46|26
1654478590000|2022-06-06 01:23:10|800.08|792.48|800.16|792.56|800.16|792.56|800|792.4|22
1654478600000|2022-06-06 01:23:20|800.15|792.55|799.71|792.11|800.15|792.55|799.41|791.81|27
1654478610000|2022-06-06 01:23:30|799.72|792.12|799.86|792.26|800.08|792.48|799.72|792.12|22
1654478620000|2022-06-06 01:23:40|799.89|792.29|799.33|791.73|799.91|792.31|799.32|791.72|30
1654478630000|2022-06-06 01:23:50|799.34|791.74|798.94|791.34|799.44|791.84|798.35|790.75|22
1654478640000|2022-06-06 01:24:00|798.74|791.14|798.23|790.63|798.77|791.17|798.23|790.63|25
1654478650000|2022-06-06 01:24:10|798.19|790.59|798.15|790.55|798.31|790.71|798.1|790.5|24
1654478660000|2022-06-06 01:24:20|798.14|790.54|797.27|789.67|798.15|790.55|797.22|789.62|23
1654478670000|2022-06-06 01:24:30|797.28|789.68|797.23|789.63|797.54|789.94|797.17|789.57|20
1654478680000|2022-06-06 01:24:40|797.26|789.66|797.68|790.08|797.68|790.08|797.22|789.62|19
1654478690000|2022-06-06 01:24:50|797.56|789.96|798.03|790.43|798.19|790.59|797.43|789.83|26
1654478700000|2022-06-06 01:25:00|798.02|790.42|798.14|790.54|798.18|790.58|797.91|790.31|22
1654478710000|2022-06-06 01:25:10|798.4|790.8|799.07|791.47|799.07|791.47|798.34|790.74|27
1654478720000|2022-06-06 01:25:20|799.09|791.49|799.95|792.35|800.06|792.46|799.09|791.49|24
1654478730000|2022-06-06 01:25:30|799.97|792.37|800.05|792.45|800.3|792.7|799.18|791.58|31
1654478740000|2022-06-06 01:25:40|800.03|792.43|799.48|791.88|800.08|792.48|799.31|791.71|17
1654478750000|2022-06-06 01:25:50|799.47|791.87|799.23|791.63|799.47|791.87|799.23|791.63|21
1654478760000|2022-06-06 01:26:00|799.22|791.62|799.35|791.75|799.58|791.98|799.15|791.55|30
1654478770000|2022-06-06 01:26:10|799.34|791.74|799.73|792.13|799.73|792.13|799.09|791.49|24
1654478780000|2022-06-06 01:26:20|799.74|792.14|799.44|791.84|799.74|792.14|799.3|791.7|24
1654478790000|2022-06-06 01:26:30|799.42|791.82|800.06|792.46|800.48|792.88|799.36|791.76|34
1654478800000|2022-06-06 01:26:40|800.07|792.47|800.08|792.48|800.38|792.78|800.05|792.45|24
1654478810000|2022-06-06 01:26:50|800.18|792.58|800.13|792.53|800.37|792.77|800|792.4|30
1654478820000|2022-06-06 01:27:00|800.12|792.52|799.99|792.39|800.28|792.68|799.04|791.44|29
1654478830000|2022-06-06 01:27:10|799.97|792.37|799.89|792.29|800.3|792.7|799.26|791.66|32
1654478840000|2022-06-06 01:27:20|799.9|792.3|802.73|795.13|802.78|795.18|799.9|792.3|36
1654478850000|2022-06-06 01:27:30|802.74|795.14|802.73|795.13|803.21|795.61|802.31|794.71|35
1654478860000|2022-06-06 01:27:40|802.82|795.22|802.27|794.67|802.86|795.26|802.2|794.6|33
1654478870000|2022-06-06 01:27:50|802.29|794.69|802.41|794.81|802.71|795.11|802.22|794.62|30
1654478880000|2022-06-06 01:28:00|802.4|794.8|801.96|794.36|802.4|794.8|801.84|794.24|26
1654478890000|2022-06-06 01:28:10|801.95|794.35|801.13|793.53|801.95|794.35|801.1|793.5|29
1654478900000|2022-06-06 01:28:20|801.14|793.54|801.59|793.99|801.69|794.09|801.05|793.45|29
1654478910000|2022-06-06 01:28:30|801.58|793.98|801.21|793.61|801.58|793.98|801.16|793.56|28
1654478920000|2022-06-06 01:28:40|801.23|793.63|801.21|793.61|801.45|793.85|801.06|793.46|29
1654478930000|2022-06-06 01:28:50|801.28|793.68|801.15|793.55|801.29|793.69|800.86|793.26|27
1654478940000|2022-06-06 01:29:00|801.26|793.66|799.41|791.81|801.27|793.67|799.41|791.81|33
1654478950000|2022-06-06 01:29:10|799.35|791.75|799.62|792.02|799.88|792.28|799.07|791.47|34
1654478960000|2022-06-06 01:29:20|799.61|792.01|799.16|791.56|799.76|792.16|799.16|791.56|32
1654478970000|2022-06-06 01:29:30|799.18|791.58|799.33|791.73|799.48|791.88|799.11|791.51|26
1654478980000|2022-06-06 01:29:40|799.32|791.72|799.17|791.57|799.32|791.72|799.15|791.55|19
1654478990000|2022-06-06 01:29:50|799.18|791.58|799.23|791.63|799.26|791.66|799.1|791.5|27
1654479000000|2022-06-06 01:30:00|799.24|791.64|799.6|792|800.15|792.55|799.19|791.59|29
1654479010000|2022-06-06 01:30:10|799.61|792.01|799.3|791.7|799.63|792.03|799.17|791.57|28
1654479020000|2022-06-06 01:30:20|799.27|791.67|798.94|791.34|799.27|791.67|798.94|791.34|23
1654479030000|2022-06-06 01:30:30|799.06|791.46|799.42|791.82|799.46|791.86|798.92|791.32|26
1654479040000|2022-06-06 01:30:40|799.43|791.83|799.79|792.19|799.81|792.21|799.29|791.69|25
1654479050000|2022-06-06 01:30:50|799.65|792.05|799.58|791.98|799.94|792.34|799.19|791.59|25
1654479060000|2022-06-06 01:31:00|799.56|791.96|799.8|792.2|799.88|792.28|799.29|791.69|23
1654479070000|2022-06-06 01:31:10|799.83|792.23|798.98|791.38|800.06|792.46|798.98|791.38|22
1654479080000|2022-06-06 01:31:20|799.01|791.41|799.28|791.68|799.59|791.99|799.01|791.41|27
1654479090000|2022-06-06 01:31:30|799.19|791.59|799.18|791.58|799.23|791.63|799.13|791.53|19
1654479100000|2022-06-06 01:31:40|799.17|791.57|799.21|791.61|799.61|792.01|799.07|791.47|25
1654479110000|2022-06-06 01:31:50|799.24|791.64|799.11|791.51|799.33|791.73|799.09|791.49|23
1654479120000|2022-06-06 01:32:00|799.12|791.52|799.26|791.66|799.33|791.73|799.07|791.47|25
1654479130000|2022-06-06 01:32:10|799.24|791.64|799.29|791.69|799.81|792.21|799.23|791.63|21
1654479140000|2022-06-06 01:32:20|799.28|791.68|799.28|791.68|799.3|791.7|799.28|791.68|10
1654479150000|2022-06-06 01:32:30|799.29|791.69|798.99|791.39|799.29|791.69|798.98|791.38|13
1654479160000|2022-06-06 01:32:40|799.24|791.64|799.14|791.54|799.24|791.64|799.1|791.5|11
1654479170000|2022-06-06 01:32:50|799.1|791.5|799.25|791.65|799.6|792|799.08|791.48|34
1654479180000|2022-06-06 01:33:00|799.26|791.66|799.3|791.7|799.41|791.81|799.24|791.64|9
1654479190000|2022-06-06 01:33:10|799.41|791.81|799.02|791.42|799.41|791.81|798.94|791.34|7
1654479200000|2022-06-06 01:33:20|799.15|791.55|799.31|791.71|799.37|791.77|799.15|791.55|24
1654479210000|2022-06-06 01:33:30|799.32|791.72|799.68|792.08|799.87|792.27|799.32|791.72|20
1654479220000|2022-06-06 01:33:40|799.83|792.23|799.95|792.35|800.18|792.58|799.71|792.11|23
1654479230000|2022-06-06 01:33:50|799.99|792.39|801.5|793.9|801.82|794.22|799.99|792.39|30
1654479240000|2022-06-06 01:34:00|801.36|793.76|800.48|792.88|801.36|793.76|800.28|792.68|31
1654479250000|2022-06-06 01:34:10|800.47|792.87|800.37|792.77|800.47|792.87|800.31|792.71|21
1654479260000|2022-06-06 01:34:20|800.36|792.76|800.96|793.36|801.18|793.58|800.36|792.76|26
1654479270000|2022-06-06 01:34:30|801.06|793.46|801.01|793.41|801.07|793.47|800.34|792.74|29
1654479280000|2022-06-06 01:34:40|801.04|793.44|800.54|792.94|801.04|793.44|800.5|792.9|30
1654479290000|2022-06-06 01:34:50|800.52|792.92|800.21|792.61|800.52|792.92|800.09|792.49|24
1654479300000|2022-06-06 01:35:00|800.14|792.54|800.02|792.42|800.14|792.54|799.8|792.2|20
1654479310000|2022-06-06 01:35:10|800.06|792.46|799.8|792.2|800.26|792.66|799.71|792.11|17
1654479320000|2022-06-06 01:35:20|799.81|792.21|799.74|792.14|800.11|792.51|799.31|791.71|25
1654479330000|2022-06-06 01:35:30|799.75|792.15|799.74|792.14|800.05|792.45|799.39|791.79|17
1654479340000|2022-06-06 01:35:40|799.81|792.21|800.27|792.67|800.35|792.75|799.71|792.11|30
1654479350000|2022-06-06 01:35:50|800.29|792.69|800.17|792.57|800.43|792.83|800.11|792.51|22
1654479360000|2022-06-06 01:36:00|800.18|792.58|800.45|792.85|800.73|793.13|800.02|792.42|30
1654479370000|2022-06-06 01:36:10|800.42|792.82|800.27|792.67|800.76|793.16|800.2|792.6|20
1654479380000|2022-06-06 01:36:20|800.34|792.74|800.97|793.37|801.18|793.58|800.34|792.74|19
1654479390000|2022-06-06 01:36:30|800.92|793.32|800.58|792.98|800.99|793.39|800.38|792.78|27
1654479400000|2022-06-06 01:36:40|800.48|792.88|800.93|793.33|801.01|793.41|800.38|792.78|24
1654479410000|2022-06-06 01:36:50|800.91|793.31|800.46|792.86|800.97|793.37|800.46|792.86|23
1654479420000|2022-06-06 01:37:00|800.48|792.88|801.24|793.64|801.24|793.64|800.48|792.88|26
1654479430000|2022-06-06 01:37:10|801.02|793.42|800.1|792.5|801.17|793.57|800.1|792.5|32
1654479440000|2022-06-06 01:37:20|800.18|792.58|800.09|792.49|800.42|792.82|800.07|792.47|21
1654479450000|2022-06-06 01:37:30|800.28|792.68|800.08|792.48|800.28|792.68|800.05|792.45|26
1654479460000|2022-06-06 01:37:40|800.07|792.47|799.32|791.72|800.2|792.6|799.3|791.7|19
1654479470000|2022-06-06 01:37:50|799.31|791.71|799.85|792.25|799.97|792.37|799.18|791.58|26
1654479480000|2022-06-06 01:38:00|799.91|792.31|800.67|793.07|800.71|793.11|799.91|792.31|28
1654479490000|2022-06-06 01:38:10|800.66|793.06|800.93|793.33|801.05|793.45|800.44|792.84|22
1654479500000|2022-06-06 01:38:20|800.94|793.34|800.77|793.17|801.44|793.84|800.63|793.03|27
1654479510000|2022-06-06 01:38:30|800.78|793.18|802.23|794.63|802.61|795.01|800.78|793.18|31
1654479520000|2022-06-06 01:38:40|802.21|794.61|802.07|794.47|802.22|794.62|802.02|794.42|19
1654479530000|2022-06-06 01:38:50|802.03|794.43|803.98|796.38|804.09|796.49|801.99|794.39|28
1654479540000|2022-06-06 01:39:00|803.99|796.39|804.01|796.41|804.02|796.42|803.95|796.35|10
1654479550000|2022-06-06 01:39:10|804|796.4|803.22|795.62|804.25|796.65|802.97|795.37|22
1654479560000|2022-06-06 01:39:20|803.23|795.63|802.98|795.38|803.86|796.26|802.96|795.36|29
1654479570000|2022-06-06 01:39:30|802.97|795.37|802.41|794.81|803.21|795.61|802.3|794.7|24
1654479580000|2022-06-06 01:39:40|802.31|794.71|802.3|794.7|802.39|794.79|802.27|794.67|11
1654479590000|2022-06-06 01:39:50|802.38|794.78|802.38|794.78|802.38|794.78|802.16|794.56|28
1654479600000|2022-06-06 01:40:00|802.3|794.7|802.27|794.67|802.5|794.9|802.18|794.58|18
1654479610000|2022-06-06 01:40:10|802.26|794.66|800.96|793.36|802.26|794.66|800.83|793.23|26
1654479620000|2022-06-06 01:40:20|801|793.4|800.15|792.55|801.04|793.44|799.99|792.39|29
1654479630000|2022-06-06 01:40:30|800.12|792.52|799.54|791.94|800.22|792.62|799.41|791.81|29
1654479640000|2022-06-06 01:40:40|799.55|791.95|799.28|791.68|799.57|791.97|799.28|791.68|19
1654479650000|2022-06-06 01:40:50|799.29|791.69|800.35|792.75|800.37|792.77|799.27|791.67|22
1654479660000|2022-06-06 01:41:00|800.44|792.84|801.02|793.42|801.05|793.45|800.22|792.62|29
1654479670000|2022-06-06 01:41:10|801.04|793.44|800.38|792.78|801.25|793.65|800.22|792.62|25
1654479680000|2022-06-06 01:41:20|800.66|793.06|800.79|793.19|801.21|793.61|800.57|792.97|33
1654479690000|2022-06-06 01:41:30|800.88|793.28|800.65|793.05|801.03|793.43|800.65|793.05|23
1654479700000|2022-06-06 01:41:40|801.01|793.41|800.77|793.17|801.05|793.45|800.42|792.82|22
1654479710000|2022-06-06 01:41:50|800.6|793|801.05|793.45|801.06|793.46|800.43|792.83|19
1654479720000|2022-06-06 01:42:00|801|793.4|800.77|793.17|801.38|793.78|800.76|793.16|29
1654479730000|2022-06-06 01:42:10|800.75|793.15|800.38|792.78|801.16|793.56|800.37|792.77|31
1654479740000|2022-06-06 01:42:20|800.35|792.75|800.64|793.04|800.64|793.04|800.21|792.61|21
1654479750000|2022-06-06 01:42:30|800.65|793.05|801.43|793.83|801.58|793.98|800.56|792.96|32
1654479760000|2022-06-06 01:42:40|801.39|793.79|801.16|793.56|801.39|793.79|801.08|793.48|26
1654479770000|2022-06-06 01:42:50|801.09|793.49|801.17|793.57|801.18|793.58|800.69|793.09|19
1654479780000|2022-06-06 01:43:00|801.15|793.55|800.96|793.36|801.15|793.55|800.83|793.23|17
1654479790000|2022-06-06 01:43:10|800.98|793.38|801.01|793.41|801.11|793.51|800.91|793.31|28
1654479800000|2022-06-06 01:43:20|801.02|793.42|800.88|793.28|801.2|793.6|800.88|793.28|19
1654479810000|2022-06-06 01:43:30|800.99|793.39|800.9|793.3|801.14|793.54|800.88|793.28|23
1654479820000|2022-06-06 01:43:40|800.75|793.15|800.28|792.68|800.92|793.32|800.11|792.51|33
1654479830000|2022-06-06 01:43:50|800.29|792.69|799.79|792.19|800.33|792.73|799.75|792.15|21
1654479840000|2022-06-06 01:44:00|799.72|792.12|799.77|792.17|799.99|792.39|799.26|791.66|22
1654479850000|2022-06-06 01:44:10|800.19|792.59|799.59|791.99|800.19|792.59|799.23|791.63|28
1654479860000|2022-06-06 01:44:20|799.86|792.26|799.54|791.94|800.02|792.42|799.51|791.91|22
1654479870000|2022-06-06 01:44:30|799.53|791.93|799.66|792.06|799.99|792.39|799.47|791.87|23
1654479880000|2022-06-06 01:44:40|799.67|792.07|799.77|792.17|799.89|792.29|799.67|792.07|21
1654479890000|2022-06-06 01:44:50|799.69|792.09|799.99|792.39|800.06|792.46|799.67|792.07|19
1654479900000|2022-06-06 01:45:00|799.96|792.36|800.04|792.44|800.28|792.68|799.92|792.32|22
1654479910000|2022-06-06 01:45:10|800.05|792.45|799.82|792.22|800.23|792.63|799.82|792.22|27
1654479920000|2022-06-06 01:45:20|799.81|792.21|799.8|792.2|800.05|792.45|799.31|791.71|22
1654479930000|2022-06-06 01:45:30|799.96|792.36|799.24|791.64|800.02|792.42|799.23|791.63|31
1654479940000|2022-06-06 01:45:40|799.25|791.65|799.18|791.58|799.65|792.05|799.14|791.54|28
1654479950000|2022-06-06 01:45:50|799.14|791.54|799.1|791.5|799.28|791.68|799.03|791.43|22
1654479960000|2022-06-06 01:46:00|799.12|791.52|799.35|791.75|799.37|791.77|799.05|791.45|25
1654479970000|2022-06-06 01:46:10|799.85|792.25|800.01|792.41|800.04|792.44|799.29|791.69|26
1654479980000|2022-06-06 01:46:20|800.1|792.5|800.06|792.46|800.13|792.53|799.99|792.39|23
1654479990000|2022-06-06 01:46:30|800.08|792.48|800.74|793.14|801.02|793.42|800.08|792.48|31
1654480000000|2022-06-06 01:46:40|800.8|793.2|801.18|793.58|801.22|793.62|800.73|793.13|30
1654480010000|2022-06-06 01:46:50|801.23|793.63|801.4|793.8|801.4|793.8|801.18|793.58|22
1654480020000|2022-06-06 01:47:00|801.54|793.94|802.08|794.48|802.2|794.6|801.53|793.93|30
1654480030000|2022-06-06 01:47:10|801.97|794.37|801.82|794.22|802.04|794.44|801.82|794.22|23
1654480040000|2022-06-06 01:47:20|801.9|794.3|802.03|794.43|802.16|794.56|801.81|794.21|20
1654480050000|2022-06-06 01:47:30|802.02|794.42|801.87|794.27|802.13|794.53|801.58|793.98|23
1654480060000|2022-06-06 01:47:40|801.86|794.26|802.15|794.55|802.22|794.62|801.66|794.06|24
1654480070000|2022-06-06 01:47:50|802.05|794.45|802.13|794.53|802.13|794.53|801.66|794.06|18
1654480080000|2022-06-06 01:48:00|802.11|794.51|801.59|793.99|802.13|794.53|801.47|793.87|28
1654480090000|2022-06-06 01:48:10|801.61|794.01|801.28|793.68|801.61|794.01|801.17|793.57|23
1654480100000|2022-06-06 01:48:20|801.29|793.69|801.11|793.51|801.65|794.05|801.1|793.5|31
1654480110000|2022-06-06 01:48:30|801.12|793.52|801.95|794.35|801.97|794.37|801.12|793.52|28
1654480120000|2022-06-06 01:48:40|801.92|794.32|801.29|793.69|801.92|794.32|801.21|793.61|29
1654480130000|2022-06-06 01:48:50|801.28|793.68|801.98|794.38|801.98|794.38|801.15|793.55|23
1654480140000|2022-06-06 01:49:00|801.68|794.08|802.24|794.64|802.67|795.07|801.61|794.01|28
1654480150000|2022-06-06 01:49:10|802.33|794.73|802.33|794.73|802.36|794.76|801.56|793.96|16
1654480160000|2022-06-06 01:49:20|802.22|794.62|802.29|794.69|802.32|794.72|802.01|794.41|29
1654480170000|2022-06-06 01:49:30|802.24|794.64|802.58|794.98|802.63|795.03|802.13|794.53|26
1654480180000|2022-06-06 01:49:40|802.61|795.01|802.84|795.24|802.9|795.3|802.38|794.78|29
1654480190000|2022-06-06 01:49:50|802.93|795.33|802.26|794.66|803.08|795.48|802.24|794.64|29
1654480200000|2022-06-06 01:50:00|802.28|794.68|802.8|795.2|802.83|795.23|802.18|794.58|31
1654480210000|2022-06-06 01:50:10|802.81|795.21|803.31|795.71|804.24|796.64|802.81|795.21|32
1654480220000|2022-06-06 01:50:20|803.3|795.7|806.69|799.09|806.69|799.09|803.3|795.7|31
1654480230000|2022-06-06 01:50:30|806.62|799.02|806.73|799.13|807.25|799.65|806.62|799.02|34
1654480240000|2022-06-06 01:50:40|806.84|799.24|805.12|797.52|806.88|799.28|805.11|797.51|31
1654480250000|2022-06-06 01:50:50|804.58|796.98|804.64|797.04|804.68|797.08|804.18|796.58|26
1654480260000|2022-06-06 01:51:00|804.63|797.03|804.42|796.82|804.64|797.04|804.42|796.82|19
1654480270000|2022-06-06 01:51:10|804.41|796.81|803.89|796.29|804.42|796.82|803.6|796|31
1654480280000|2022-06-06 01:51:20|803.58|795.98|804.96|797.36|804.96|797.36|803.58|795.98|35
1654480290000|2022-06-06 01:51:30|805.05|797.45|806|798.4|806.02|798.42|804.95|797.35|29
1654480300000|2022-06-06 01:51:40|805.93|798.33|805.34|797.74|805.94|798.34|805.21|797.61|22
1654480310000|2022-06-06 01:51:50|805.33|797.73|803.36|795.76|805.33|797.73|803.36|795.76|28
1654480320000|2022-06-06 01:52:00|803.34|795.74|803.18|795.58|803.78|796.18|803.18|795.58|21
1654480330000|2022-06-06 01:52:10|803.13|795.53|803.2|795.6|803.82|796.22|803.12|795.52|28
1654480340000|2022-06-06 01:52:20|803.18|795.58|803.18|795.58|803.68|796.08|803.11|795.51|24
1654480350000|2022-06-06 01:52:30|803.17|795.57|803.88|796.28|803.92|796.32|803.17|795.57|27
1654480360000|2022-06-06 01:52:40|803.86|796.26|804.47|796.87|804.48|796.88|803.62|796.02|27
1654480370000|2022-06-06 01:52:50|804.67|797.07|805|797.4|805.16|797.56|804.67|797.07|28
1654480380000|2022-06-06 01:53:00|804.98|797.38|804.73|797.13|805.09|797.49|804.73|797.13|32
1654480390000|2022-06-06 01:53:10|804.8|797.2|804.4|796.8|804.82|797.22|804.24|796.64|28
1654480400000|2022-06-06 01:53:20|804.44|796.84|806.3|798.7|806.38|798.78|804.44|796.84|34
1654480410000|2022-06-06 01:53:30|806.75|799.15|806.19|798.59|807.18|799.58|806.19|798.59|30
1654480420000|2022-06-06 01:53:40|806.22|798.62|806.21|798.61|806.7|799.1|806.02|798.42|28
1654480430000|2022-06-06 01:53:50|806.23|798.63|805.25|797.65|806.23|798.63|805.24|797.64|25
1654480440000|2022-06-06 01:54:00|805.18|797.58|806.16|798.56|806.67|799.07|805.18|797.58|33
1654480450000|2022-06-06 01:54:10|806.24|798.64|805.75|798.15|806.33|798.73|805.24|797.64|29
1654480460000|2022-06-06 01:54:20|805.8|798.2|805.23|797.63|806.22|798.62|805.22|797.62|26
1654480470000|2022-06-06 01:54:30|805.24|797.64|804.41|796.81|805.41|797.81|804.37|796.77|29
1654480480000|2022-06-06 01:54:40|804.36|796.76|805.12|797.52|805.28|797.68|804.19|796.59|37
1654480490000|2022-06-06 01:54:50|804.89|797.29|805.18|797.58|805.37|797.77|804.86|797.26|29
1654480500000|2022-06-06 01:55:00|805.07|797.47|805.08|797.48|805.53|797.93|804.99|797.39|26
1654480510000|2022-06-06 01:55:10|805.05|797.45|806.1|798.5|806.1|798.5|805.05|797.45|30
1654480520000|2022-06-06 01:55:20|806.2|798.6|805.71|798.11|807.04|799.44|805.71|798.11|33
1654480530000|2022-06-06 01:55:30|805.93|798.33|805.07|797.47|805.93|798.33|805.07|797.47|27
1654480540000|2022-06-06 01:55:40|805.16|797.56|804.48|796.88|805.17|797.57|804.33|796.73|29
1654480550000|2022-06-06 01:55:50|804.46|796.86|804.39|796.79|804.94|797.34|804.29|796.69|27
1654480560000|2022-06-06 01:56:00|804.37|796.77|803.98|796.38|804.37|796.77|803.98|796.38|23
1654480570000|2022-06-06 01:56:10|803.79|796.19|802.18|794.58|803.81|796.21|802.02|794.42|29
1654480580000|2022-06-06 01:56:20|802.12|794.52|802.34|794.74|802.34|794.74|802.04|794.44|23
1654480590000|2022-06-06 01:56:30|802.4|794.8|802.06|794.46|802.4|794.8|801.55|793.95|22
1654480600000|2022-06-06 01:56:40|802.04|794.44|802.72|795.12|802.85|795.25|802.04|794.44|26
1654480610000|2022-06-06 01:56:50|802.71|795.11|802.45|794.85|802.86|795.26|802.29|794.69|24
1654480620000|2022-06-06 01:57:00|802.46|794.86|802.31|794.71|802.97|795.37|802.3|794.7|34
1654480630000|2022-06-06 01:57:10|802.3|794.7|802.23|794.63|802.45|794.85|802.13|794.53|20
1654480640000|2022-06-06 01:57:20|802.28|794.68|802.04|794.44|802.28|794.68|802.04|794.44|24
1654480650000|2022-06-06 01:57:30|802.06|794.46|802.11|794.51|802.26|794.66|801.94|794.34|28
1654480660000|2022-06-06 01:57:40|802.1|794.5|802.18|794.58|802.2|794.6|802.01|794.41|19
1654480670000|2022-06-06 01:57:50|802.19|794.59|802.27|794.67|802.27|794.67|801.98|794.38|25
1654480680000|2022-06-06 01:58:00|802.26|794.66|801.6|794|802.33|794.73|801.59|793.99|21
1654480690000|2022-06-06 01:58:10|801.59|793.99|801.3|793.7|801.6|794|801.3|793.7|14
1654480700000|2022-06-06 01:58:20|801.31|793.71|801.21|793.61|801.31|793.71|801.14|793.54|19
1654480710000|2022-06-06 01:58:30|801.2|793.6|801.21|793.61|801.41|793.81|801.09|793.49|21
1654480720000|2022-06-06 01:58:40|801.18|793.58|801.86|794.26|801.97|794.37|801.14|793.54|20
1654480730000|2022-06-06 01:58:50|801.87|794.27|802.12|794.52|802.64|795.04|801.87|794.27|22
1654480740000|2022-06-06 01:59:00|802.11|794.51|801.93|794.33|802.3|794.7|801.93|794.33|22
1654480750000|2022-06-06 01:59:10|801.88|794.28|801.91|794.31|801.99|794.39|801.3|793.7|24
1654480760000|2022-06-06 01:59:20|801.92|794.32|802.05|794.45|802.16|794.56|801.79|794.19|14
1654480770000|2022-06-06 01:59:30|802.01|794.41|802.12|794.52|802.12|794.52|802.01|794.41|6
1654480780000|2022-06-06 01:59:40|802.03|794.43|801.86|794.26|802.03|794.43|801.8|794.2|11
1654480790000|2022-06-06 01:59:50|801.87|794.27|801.87|794.27|801.94|794.34|801.75|794.15|14
1654480800000|2022-06-06 02:00:00|801.96|794.36|803.01|795.41|803.16|795.56|801.96|794.36|33
1654480810000|2022-06-06 02:00:10|803.13|795.53|803.15|795.55|804.09|796.49|802.93|795.33|24
1654480820000|2022-06-06 02:00:20|803.24|795.64|802.59|794.99|803.24|795.64|802.59|794.99|20
1654480830000|2022-06-06 02:00:30|802.36|794.76|803.14|795.54|803.16|795.56|802.35|794.75|26
1654480840000|2022-06-06 02:00:40|803.13|795.53|802.94|795.34|803.14|795.54|802.9|795.3|25
1654480850000|2022-06-06 02:00:50|802.97|795.37|802.22|794.62|803.02|795.42|802.22|794.62|30
1654480860000|2022-06-06 02:01:00|802.24|794.64|802.26|794.66|802.46|794.86|802.15|794.55|29
1654480870000|2022-06-06 02:01:10|802.28|794.68|802.15|794.55|802.88|795.28|802.15|794.55|25
1654480880000|2022-06-06 02:01:20|802.18|794.58|802.2|794.6|802.26|794.66|802.14|794.54|24
1654480890000|2022-06-06 02:01:30|802.21|794.61|802.58|794.98|802.58|794.98|802.21|794.61|23
1654480900000|2022-06-06 02:01:40|802.56|794.96|803.16|795.56|803.36|795.76|802.42|794.82|31
1654480910000|2022-06-06 02:01:50|803.13|795.53|803.14|795.54|803.27|795.67|803.07|795.47|19
1654480920000|2022-06-06 02:02:00|803.15|795.55|803.42|795.82|803.57|795.97|803.15|795.55|28
1654480930000|2022-06-06 02:02:10|803.43|795.83|804.02|796.42|804.11|796.51|803.43|795.83|21
1654480940000|2022-06-06 02:02:20|804.05|796.45|804.95|797.35|804.95|797.35|804.03|796.43|32
1654480950000|2022-06-06 02:02:30|804.72|797.12|804.95|797.35|804.97|797.37|804.3|796.7|23
1654480960000|2022-06-06 02:02:40|804.96|797.36|804.29|796.69|805.24|797.64|804.28|796.68|30
1654480970000|2022-06-06 02:02:50|804.28|796.68|803.74|796.14|804.28|796.68|803.39|795.79|26
1654480980000|2022-06-06 02:03:00|803.49|795.89|804.16|796.56|804.3|796.7|803.07|795.47|32
1654480990000|2022-06-06 02:03:10|804.25|796.65|804.02|796.42|804.31|796.71|803.87|796.27|34
1654481000000|2022-06-06 02:03:20|804.04|796.44|804.17|796.57|804.76|797.16|803.96|796.36|26
1654481010000|2022-06-06 02:03:30|804.2|796.6|803.24|795.64|804.2|796.6|803.23|795.63|23
1654481020000|2022-06-06 02:03:40|803.25|795.65|803.17|795.57|803.3|795.7|803.06|795.46|26
1654481030000|2022-06-06 02:03:50|803.15|795.55|803.08|795.48|803.21|795.61|802.96|795.36|24
1654481040000|2022-06-06 02:04:00|803.06|795.46|802.18|794.58|803.17|795.57|802.18|794.58|27
1654481050000|2022-06-06 02:04:10|802.2|794.6|801.01|793.41|802.22|794.62|800.92|793.32|27
1654481060000|2022-06-06 02:04:20|801.02|793.42|801.06|793.46|801.23|793.63|800.94|793.34|27
1654481070000|2022-06-06 02:04:30|801.12|793.52|801.16|793.56|801.29|793.69|801.06|793.46|25
1654481080000|2022-06-06 02:04:40|801.26|793.66|800.74|793.14|801.26|793.66|800.74|793.14|25
1654481090000|2022-06-06 02:04:50|800.78|793.18|800.4|792.8|801.08|793.48|800.4|792.8|28
1654481100000|2022-06-06 02:05:00|800.27|792.67|801.04|793.44|801.13|793.53|800.27|792.67|29
1654481110000|2022-06-06 02:05:10|801.16|793.56|801.11|793.51|801.28|793.68|800.52|792.92|31
1654481120000|2022-06-06 02:05:20|801.07|793.47|800.31|792.71|801.08|793.48|800.3|792.7|29
1654481130000|2022-06-06 02:05:30|800.33|792.73|800.5|792.9|800.73|793.13|800.14|792.54|25
1654481140000|2022-06-06 02:05:40|800.51|792.91|800.72|793.12|801.06|793.46|800.49|792.89|26
1654481150000|2022-06-06 02:05:50|800.88|793.28|800.63|793.03|800.91|793.31|800.62|793.02|26
1654481160000|2022-06-06 02:06:00|800.64|793.04|800.42|792.82|801.21|793.61|800.41|792.81|26
1654481170000|2022-06-06 02:06:10|800.37|792.77|800.94|793.34|801.13|793.53|800.33|792.73|26
1654481180000|2022-06-06 02:06:20|800.85|793.25|800.92|793.32|801.23|793.63|800.85|793.25|21
1654481190000|2022-06-06 02:06:30|800.93|793.33|800.96|793.36|801.12|793.52|800.78|793.18|21
1654481200000|2022-06-06 02:06:40|800.93|793.33|800.43|792.83|800.97|793.37|800.35|792.75|28
1654481210000|2022-06-06 02:06:50|800.4|792.8|800.3|792.7|800.4|792.8|799.83|792.23|26
1654481220000|2022-06-06 02:07:00|800.26|792.66|798.26|790.66|800.26|792.66|798.26|790.66|27
1654481230000|2022-06-06 02:07:10|798.28|790.68|799.12|791.52|799.12|791.52|798.26|790.66|30
1654481240000|2022-06-06 02:07:20|799.14|791.54|799.12|791.52|799.2|791.6|799.08|791.48|16
1654481250000|2022-06-06 02:07:30|799.13|791.53|798.32|790.72|799.14|791.54|798.27|790.67|15
1654481260000|2022-06-06 02:07:40|798.34|790.74|798.38|790.78|798.47|790.87|798.1|790.5|25
1654481270000|2022-06-06 02:07:50|798.39|790.79|798.96|791.36|799.03|791.43|798.39|790.79|20
1654481280000|2022-06-06 02:08:00|798.93|791.33|799.01|791.41|799.07|791.47|798.93|791.33|4
1654481290000|2022-06-06 02:08:10|799.03|791.43|799.81|792.21|799.87|792.27|798.87|791.27|23
1654481300000|2022-06-06 02:08:20|799.83|792.23|799.25|791.65|799.89|792.29|799.25|791.65|21
1654481310000|2022-06-06 02:08:30|799.24|791.64|798.83|791.23|799.24|791.64|798.79|791.19|8
1654481320000|2022-06-06 02:08:40|798.76|791.16|798.75|791.15|798.95|791.35|798.56|790.96|15
1654481330000|2022-06-06 02:08:50|798.29|790.69|798.15|790.55|798.29|790.69|798.05|790.45|25
1654481340000|2022-06-06 02:09:00|798.19|790.59|798.13|790.53|798.28|790.68|798.12|790.52|26
1654481350000|2022-06-06 02:09:10|798.11|790.51|798.04|790.44|798.13|790.53|798.02|790.42|19
1654481360000|2022-06-06 02:09:20|798.2|790.6|798.13|790.53|798.54|790.94|798.08|790.48|23
1654481370000|2022-06-06 02:09:30|798.14|790.54|798.27|790.67|798.27|790.67|798.06|790.46|18
1654481380000|2022-06-06 02:09:40|798.26|790.66|798.07|790.47|798.26|790.66|798.06|790.46|17
1654481390000|2022-06-06 02:09:50|798.15|790.55|798.23|790.63|798.24|790.64|798.13|790.53|14
1654481400000|2022-06-06 02:10:00|798.21|790.61|797.92|790.32|798.21|790.61|797.91|790.31|13
1654481410000|2022-06-06 02:10:10|797.93|790.33|797.32|789.72|798.15|790.55|797.32|789.72|22
1654481420000|2022-06-06 02:10:20|797.31|789.71|797.26|789.66|797.77|790.17|797.26|789.66|19
1654481430000|2022-06-06 02:10:30|797.25|789.65|797.34|789.74|797.52|789.92|797.25|789.65|19
1654481440000|2022-06-06 02:10:40|797.57|789.97|797.43|789.83|797.65|790.05|797.27|789.67|24
1654481450000|2022-06-06 02:10:50|797.45|789.85|797.43|789.83|797.56|789.96|797.31|789.71|21
1654481460000|2022-06-06 02:11:00|797.45|789.85|797.95|790.35|797.95|790.35|797.24|789.64|25
1654481470000|2022-06-06 02:11:10|797.98|790.38|797.59|789.99|798.04|790.44|797.36|789.76|25
1654481480000|2022-06-06 02:11:20|797.44|789.84|797.34|789.74|797.84|790.24|797.34|789.74|23
1654481490000|2022-06-06 02:11:30|797.36|789.76|797.22|789.62|797.36|789.76|797.2|789.6|8
1654481500000|2022-06-06 02:11:40|797.2|789.6|797.35|789.75|797.35|789.75|797.2|789.6|5
1654481510000|2022-06-06 02:11:50|797.34|789.74|797.34|789.74|797.41|789.81|797.31|789.71|13
1654481520000|2022-06-06 02:12:00|797.39|789.79|797.34|789.74|797.39|789.79|797.34|789.74|15
1654481530000|2022-06-06 02:12:10|797.36|789.76|797.78|790.18|797.78|790.18|797.28|789.68|24
1654481540000|2022-06-06 02:12:20|797.74|790.14|798.13|790.53|798.22|790.62|797.56|789.96|30
1654481550000|2022-06-06 02:12:30|798.12|790.52|798.23|790.63|798.24|790.64|798.05|790.45|22
1654481560000|2022-06-06 02:12:40|798.22|790.62|798.12|790.52|798.22|790.62|797.98|790.38|24
1654481570000|2022-06-06 02:12:50|797.98|790.38|797.94|790.34|797.98|790.38|797.33|789.73|15
1654481580000|2022-06-06 02:13:00|798.02|790.42|798.06|790.46|798.24|790.64|798.02|790.42|12
1654481590000|2022-06-06 02:13:10|798.08|790.48|797.99|790.39|798.11|790.51|797.97|790.37|11
1654481600000|2022-06-06 02:13:20|798.02|790.42|798.66|791.06|798.91|791.31|798.02|790.42|19
1654481610000|2022-06-06 02:13:30|798.84|791.24|798.15|790.55|799.15|791.55|798.14|790.54|26
1654481620000|2022-06-06 02:13:40|798.19|790.59|798.08|790.48|798.19|790.59|798.06|790.46|19
1654481630000|2022-06-06 02:13:50|798.06|790.46|798.24|790.64|798.24|790.64|797.65|790.05|18
1654481640000|2022-06-06 02:14:00|798.19|790.59|798.06|790.46|798.22|790.62|798|790.4|15
1654481650000|2022-06-06 02:14:10|798.07|790.47|798.06|790.46|798.17|790.57|798.05|790.45|16
1654481660000|2022-06-06 02:14:20|798.04|790.44|798.27|790.67|798.56|790.96|798.04|790.44|17
1654481670000|2022-06-06 02:14:30|798.28|790.68|798.53|790.93|798.59|790.99|798.28|790.68|24
1654481680000|2022-06-06 02:14:40|798.59|790.99|798.27|790.67|798.63|791.03|798.22|790.62|18
1654481690000|2022-06-06 02:14:50|798.28|790.68|798.2|790.6|798.54|790.94|798.2|790.6|16
1654481700000|2022-06-06 02:15:00|798.23|790.63|798.26|790.66|798.7|791.1|798.2|790.6|28
1654481710000|2022-06-06 02:15:10|798.29|790.69|798.09|790.49|798.29|790.69|797.8|790.2|18
1654481720000|2022-06-06 02:15:20|798.03|790.43|797.45|789.85|798.03|790.43|797.25|789.65|27
1654481730000|2022-06-06 02:15:30|797.5|789.9|797.73|790.13|798.21|790.61|797.5|789.9|33
1654481740000|2022-06-06 02:15:40|797.67|790.07|797.52|789.92|797.88|790.28|797.31|789.71|31
1654481750000|2022-06-06 02:15:50|797.73|790.13|796.8|789.2|797.74|790.14|796.51|788.91|28
1654481760000|2022-06-06 02:16:00|796.62|789.02|796.99|789.39|797.16|789.56|796.62|789.02|24
1654481770000|2022-06-06 02:16:10|796.93|789.33|796.91|789.31|797.03|789.43|796.83|789.23|19
1654481780000|2022-06-06 02:16:20|796.86|789.26|797.02|789.42|797.17|789.57|796.86|789.26|25
1654481790000|2022-06-06 02:16:30|797.2|789.6|797.15|789.55|797.71|790.11|797.13|789.53|21
1654481800000|2022-06-06 02:16:40|797.14|789.54|796.28|788.68|797.14|789.54|796.28|788.68|18
1654481810000|2022-06-06 02:16:50|796.29|788.69|795.97|788.37|796.32|788.72|795.74|788.14|19
1654481820000|2022-06-06 02:17:00|796.02|788.42|795.87|788.27|796.02|788.42|795.87|788.27|13
1654481830000|2022-06-06 02:17:10|795.86|788.26|796.16|788.56|796.18|788.58|795.69|788.09|24
1654481840000|2022-06-06 02:17:20|796.12|788.52|796.1|788.5|796.19|788.59|796.1|788.5|9
1654481850000|2022-06-06 02:17:30|796.09|788.49|796.09|788.49|796.09|788.49|795.95|788.35|6
1654481860000|2022-06-06 02:17:40|796.17|788.57|795.32|787.72|796.17|788.57|795.29|787.69|21
1654481870000|2022-06-06 02:17:50|795.31|787.71|795.58|787.98|795.65|788.05|795.29|787.69|23
1654481880000|2022-06-06 02:18:00|795.69|788.09|795.4|787.8|795.69|788.09|795.4|787.8|20
1654481890000|2022-06-06 02:18:10|796.64|789.04|796.28|788.68|796.64|789.04|796.11|788.51|22
1654481900000|2022-06-06 02:18:20|796.27|788.67|796.2|788.6|796.27|788.67|796.06|788.46|22
1654481910000|2022-06-06 02:18:30|796.16|788.56|796.19|788.59|796.31|788.71|796.12|788.52|24
1654481920000|2022-06-06 02:18:40|796.12|788.52|796.2|788.6|796.27|788.67|796.12|788.52|20
1654481930000|2022-06-06 02:18:50|796.19|788.59|796.27|788.67|796.27|788.67|796.12|788.52|17
1654481940000|2022-06-06 02:19:00|796.26|788.66|796.27|788.67|796.3|788.7|796.17|788.57|18
1654481950000|2022-06-06 02:19:10|796.26|788.66|796.19|788.59|796.26|788.66|796.1|788.5|16
1654481960000|2022-06-06 02:19:20|796.16|788.56|796.16|788.56|796.24|788.64|796.06|788.46|17
1654481970000|2022-06-06 02:19:30|796.17|788.57|796.11|788.51|796.24|788.64|796.06|788.46|23
1654481980000|2022-06-06 02:19:40|796.2|788.6|795.24|787.64|796.2|788.6|795.23|787.63|21
1654481990000|2022-06-06 02:19:50|795.25|787.65|795.42|787.82|795.46|787.86|795.16|787.56|19
1654482000000|2022-06-06 02:20:00|795.41|787.81|795.84|788.24|795.98|788.38|795.23|787.63|29
1654482010000|2022-06-06 02:20:10|795.83|788.23|795.39|787.79|795.85|788.25|795.39|787.79|27
1654482020000|2022-06-06 02:20:20|795.4|787.8|795.49|787.89|795.59|787.99|795.4|787.8|16
1654482030000|2022-06-06 02:20:30|795.5|787.9|795.53|787.93|795.62|788.02|795.5|787.9|4
1654482040000|2022-06-06 02:20:40|795.58|787.98|795.5|787.9|795.6|788|795.49|787.89|8
1654482050000|2022-06-06 02:20:50|795.55|787.95|795.28|787.68|795.55|787.95|795.27|787.67|11
1654482060000|2022-06-06 02:21:00|795.31|787.71|795.24|787.64|795.98|788.38|795.03|787.43|19
1654482070000|2022-06-06 02:21:10|795.37|787.77|795.32|787.72|795.68|788.08|795.25|787.65|17
1654482080000|2022-06-06 02:21:20|795.33|787.73|795.72|788.12|795.75|788.15|795.33|787.73|9
1654482090000|2022-06-06 02:21:30|795.73|788.13|795.48|787.88|795.77|788.17|795.48|787.88|13
1654482100000|2022-06-06 02:21:40|795.49|787.89|795.53|787.93|795.71|788.11|795.47|787.87|23
1654482110000|2022-06-06 02:21:50|795.54|787.94|795.93|788.33|796.01|788.41|795.44|787.84|23
1654482120000|2022-06-06 02:22:00|795.92|788.32|795.58|787.98|795.92|788.32|795.49|787.89|30
1654482130000|2022-06-06 02:22:10|795.57|787.97|795.25|787.65|795.76|788.16|795.19|787.59|26
1654482140000|2022-06-06 02:22:20|795.34|787.74|795.34|787.74|795.42|787.82|795.21|787.61|25
1654482150000|2022-06-06 02:22:30|795.35|787.75|795.38|787.78|795.38|787.78|795.28|787.68|23
1654482160000|2022-06-06 02:22:40|795.43|787.83|795.52|787.92|795.78|788.18|795.25|787.65|26
1654482170000|2022-06-06 02:22:50|795.51|787.91|795.48|787.88|795.61|788.01|795.23|787.63|25
1654482180000|2022-06-06 02:23:00|795.49|787.89|795.45|787.85|795.56|787.96|795.34|787.74|23
1654482190000|2022-06-06 02:23:10|795.49|787.89|795.25|787.65|795.49|787.89|795.25|787.65|20
1654482200000|2022-06-06 02:23:20|795.22|787.62|795.01|787.41|795.33|787.73|795.01|787.41|19
1654482210000|2022-06-06 02:23:30|795.1|787.5|794.33|786.73|795.18|787.58|794.33|786.73|19
1654482220000|2022-06-06 02:23:40|794.37|786.77|794.45|786.85|794.66|787.06|794.31|786.71|30
1654482230000|2022-06-06 02:23:50|794.42|786.82|793.5|785.9|794.53|786.93|793.43|785.83|23
1654482240000|2022-06-06 02:24:00|793.49|785.89|793.93|786.33|794.26|786.66|793.49|785.89|22
1654482250000|2022-06-06 02:24:10|793.94|786.34|793.68|786.08|794.21|786.61|793.66|786.06|22
1654482260000|2022-06-06 02:24:20|793.69|786.09|793.64|786.04|794.02|786.42|793.56|785.96|18
1654482270000|2022-06-06 02:24:30|793.76|786.16|793.76|786.16|793.76|786.16|793.76|786.16|1
1654482280000|2022-06-06 02:24:40|793.64|786.04|793.79|786.19|793.79|786.19|793.64|786.04|4
1654482290000|2022-06-06 02:24:50|793.8|786.2|793.8|786.2|793.85|786.25|793.73|786.13|7
1654482300000|2022-06-06 02:25:00|794|786.4|793.82|786.22|794.06|786.46|793.82|786.22|21
1654482310000|2022-06-06 02:25:10|793.6|786|793.24|785.64|793.6|786|793.21|785.61|13
1654482320000|2022-06-06 02:25:20|793.22|785.62|793.37|785.77|793.37|785.77|793.2|785.6|7
1654482330000|2022-06-06 02:25:30|793.29|785.69|793.53|785.93|793.59|785.99|793.29|785.69|9
1654482340000|2022-06-06 02:25:40|793.54|785.94|794.23|786.63|794.23|786.63|793.52|785.92|15
1654482350000|2022-06-06 02:25:50|794.22|786.62|794.16|786.56|794.27|786.67|794.1|786.5|11
1654482360000|2022-06-06 02:26:00|794.12|786.52|793.83|786.23|794.12|786.52|793.83|786.23|6
1654482370000|2022-06-06 02:26:10|793.94|786.34|794.1|786.5|794.1|786.5|793.94|786.34|6
1654482380000|2022-06-06 02:26:20|794.11|786.51|794.21|786.61|794.23|786.63|794.11|786.51|14
1654482390000|2022-06-06 02:26:30|794.17|786.57|793.71|786.11|794.17|786.57|793.71|786.11|11
1654482400000|2022-06-06 02:26:40|793.69|786.09|793.36|785.76|793.93|786.33|793.3|785.7|15
1654482410000|2022-06-06 02:26:50|793.37|785.77|793.4|785.8|793.4|785.8|793.37|785.77|2
1654482420000|2022-06-06 02:27:00|793.35|785.75|793.88|786.28|793.95|786.35|793.31|785.71|14
1654482430000|2022-06-06 02:27:10|793.89|786.29|794.1|786.5|794.1|786.5|793.89|786.29|11
1654482440000|2022-06-06 02:27:20|794.05|786.45|793.99|786.39|794.15|786.55|793.99|786.39|10
1654482450000|2022-06-06 02:27:30|793.94|786.34|793.97|786.37|794.03|786.43|793.94|786.34|5
1654482460000|2022-06-06 02:27:40|793.91|786.31|794.12|786.52|794.13|786.53|793.91|786.31|9
1654482470000|2022-06-06 02:27:50|794.15|786.55|794.03|786.43|794.17|786.57|793.96|786.36|10
1654482480000|2022-06-06 02:28:00|793.98|786.38|794.09|786.49|794.1|786.5|793.98|786.38|7
1654482490000|2022-06-06 02:28:10|794.1|786.5|794.13|786.53|794.19|786.59|793.97|786.37|14
1654482500000|2022-06-06 02:28:20|794.14|786.54|794.57|786.97|794.57|786.97|794.14|786.54|17
1654482510000|2022-06-06 02:28:30|794.64|787.04|794.55|786.95|794.93|787.33|794.51|786.91|17
1654482520000|2022-06-06 02:28:40|794.58|786.98|794.01|786.41|794.69|787.09|793.65|786.05|25
1654482530000|2022-06-06 02:28:50|793.94|786.34|793.98|786.38|794.21|786.61|793.87|786.27|20
1654482540000|2022-06-06 02:29:00|793.92|786.32|794.17|786.57|794.26|786.66|793.9|786.3|19
1654482550000|2022-06-06 02:29:10|794.19|786.59|794.26|786.66|794.39|786.79|794.17|786.57|30
1654482560000|2022-06-06 02:29:20|794.28|786.68|794.53|786.93|794.57|786.97|794.23|786.63|26
1654482570000|2022-06-06 02:29:30|794.6|787|794.88|787.28|794.88|787.28|794.6|787|8
1654482580000|2022-06-06 02:29:40|794.85|787.25|794.72|787.12|794.85|787.25|794.61|787.01|11
1654482590000|2022-06-06 02:29:50|794.74|787.14|794.7|787.1|794.74|787.14|794.59|786.99|17
1654482600000|2022-06-06 02:30:00|794.69|787.09|795.18|787.58|795.22|787.62|794.66|787.06|17
1654482610000|2022-06-06 02:30:10|795.15|787.55|795.19|787.59|795.21|787.61|795.11|787.51|18
1654482620000|2022-06-06 02:30:20|795.16|787.56|795|787.4|795.16|787.56|794.77|787.17|26
1654482630000|2022-06-06 02:30:30|795.02|787.42|795.16|787.56|795.52|787.92|795.02|787.42|28
1654482640000|2022-06-06 02:30:40|795.17|787.57|796.52|788.92|796.52|788.92|795.17|787.57|35
1654482650000|2022-06-06 02:30:50|796.67|789.07|796.24|788.64|797.05|789.45|796.15|788.55|38
1654482660000|2022-06-06 02:31:00|796.23|788.63|797.08|789.48|797.27|789.67|796.18|788.58|34
1654482670000|2022-06-06 02:31:10|797.12|789.52|796.05|788.45|797.19|789.59|796.01|788.41|36
1654482680000|2022-06-06 02:31:20|796.06|788.46|795.37|787.77|796.17|788.57|795.37|787.77|24
1654482690000|2022-06-06 02:31:30|795.36|787.76|795.26|787.66|795.36|787.76|795.22|787.62|16
1654482700000|2022-06-06 02:31:40|795.27|787.67|796.07|788.47|796.07|788.47|795.16|787.56|29
1654482710000|2022-06-06 02:31:50|796.14|788.54|796.95|789.35|797.21|789.61|796.14|788.54|31
1654482720000|2022-06-06 02:32:00|796.94|789.34|796.14|788.54|796.94|789.34|796.1|788.5|29
1654482730000|2022-06-06 02:32:10|796.18|788.58|795.83|788.23|796.23|788.63|795.83|788.23|25
1654482740000|2022-06-06 02:32:20|795.82|788.22|796.46|788.86|796.63|789.03|795.82|788.22|34
1654482750000|2022-06-06 02:32:30|796.45|788.85|796.17|788.57|796.53|788.93|796.11|788.51|26
1654482760000|2022-06-06 02:32:40|796.18|788.58|796.2|788.6|796.22|788.62|796.09|788.49|18
1654482770000|2022-06-06 02:32:50|796.19|788.59|796.14|788.54|796.23|788.63|796.14|788.54|19
1654482780000|2022-06-06 02:33:00|796.11|788.51|796.37|788.77|796.54|788.94|796|788.4|28
1654482790000|2022-06-06 02:33:10|796.35|788.75|796.33|788.73|796.72|789.12|796.25|788.65|28
1654482800000|2022-06-06 02:33:20|796.32|788.72|797.04|789.44|797.08|789.48|796.26|788.66|21
1654482810000|2022-06-06 02:33:30|797.05|789.45|796.85|789.25|797.05|789.45|796.19|788.59|27
1654482820000|2022-06-06 02:33:40|796.89|789.29|796.22|788.62|797.04|789.44|796.22|788.62|23
1654482830000|2022-06-06 02:33:50|796.23|788.63|796.15|788.55|796.38|788.78|795.8|788.2|22
1654482840000|2022-06-06 02:34:00|796.14|788.54|794.91|787.31|796.15|788.55|794.69|787.09|30
1654482850000|2022-06-06 02:34:10|794.86|787.26|794.77|787.17|794.86|787.26|794.21|786.61|27
1654482860000|2022-06-06 02:34:20|794.76|787.16|794.98|787.38|795.05|787.45|794.2|786.6|27
1654482870000|2022-06-06 02:34:30|794.97|787.37|795.24|787.64|795.24|787.64|794.97|787.37|25
1654482880000|2022-06-06 02:34:40|794.7|787.1|794.95|787.35|795.15|787.55|794.45|786.85|27
1654482890000|2022-06-06 02:34:50|794.9|787.3|794.64|787.04|794.92|787.32|794.55|786.95|25
1654482900000|2022-06-06 02:35:00|794.68|787.08|794.37|786.77|795.04|787.44|794.37|786.77|23
1654482910000|2022-06-06 02:35:10|794.38|786.78|795.3|787.7|795.41|787.81|794.31|786.71|28
1654482920000|2022-06-06 02:35:20|795.26|787.66|795.1|787.5|795.34|787.74|795.1|787.5|24
1654482930000|2022-06-06 02:35:30|795.09|787.49|795.13|787.53|795.31|787.71|795.06|787.46|22
1654482940000|2022-06-06 02:35:40|795.12|787.52|794.97|787.37|795.13|787.53|794.63|787.03|20
1654482950000|2022-06-06 02:35:50|795.01|787.41|794.58|786.98|795.14|787.54|794.53|786.93|21
1654482960000|2022-06-06 02:36:00|794.51|786.91|794.5|786.9|795.06|787.46|794.37|786.77|26
1654482970000|2022-06-06 02:36:10|794.58|786.98|795|787.4|795.09|787.49|794.27|786.67|25
1654482980000|2022-06-06 02:36:20|794.99|787.39|795.28|787.68|795.33|787.73|794.96|787.36|20
1654482990000|2022-06-06 02:36:30|795.27|787.67|795.63|788.03|795.64|788.04|795.24|787.64|23
1654483000000|2022-06-06 02:36:40|795.59|787.99|795.38|787.78|795.82|788.22|795.34|787.74|29
1654483010000|2022-06-06 02:36:50|795.4|787.8|795.39|787.79|795.42|787.82|795.38|787.78|10
1654483020000|2022-06-06 02:37:00|795.43|787.83|795.22|787.62|795.53|787.93|795.22|787.62|16
1654483030000|2022-06-06 02:37:10|795.24|787.64|795.15|787.55|795.25|787.65|795.13|787.53|14
1654483040000|2022-06-06 02:37:20|795.16|787.56|795.64|788.04|795.66|788.06|795.16|787.56|17
1654483050000|2022-06-06 02:37:30|795.66|788.06|795.36|787.76|795.79|788.19|795.36|787.76|14
1654483060000|2022-06-06 02:37:40|795.37|787.77|795.34|787.74|795.39|787.79|795.33|787.73|6
1654483070000|2022-06-06 02:37:50|795.33|787.73|795.26|787.66|795.35|787.75|794.95|787.35|15
1654483080000|2022-06-06 02:38:00|795.16|787.56|795.05|787.45|795.16|787.56|795.04|787.44|9
1654483090000|2022-06-06 02:38:10|795.21|787.61|795.09|787.49|795.23|787.63|795.04|787.44|13
1654483100000|2022-06-06 02:38:20|795.1|787.5|795.39|787.79|795.42|787.82|795.1|787.5|15
1654483110000|2022-06-06 02:38:30|795.37|787.77|795.17|787.57|795.41|787.81|795.17|787.57|14
1654483120000|2022-06-06 02:38:40|795.19|787.59|795.22|787.62|795.22|787.62|795.19|787.59|4
1654483130000|2022-06-06 02:38:50|795.23|787.63|795.23|787.63|795.31|787.71|795.23|787.63|6
1654483140000|2022-06-06 02:39:00|795.25|787.65|794.95|787.35|795.25|787.65|794.95|787.35|25
1654483150000|2022-06-06 02:39:10|794.85|787.25|795.25|787.65|795.38|787.78|794.85|787.25|24
1654483160000|2022-06-06 02:39:20|795.23|787.63|795.25|787.65|795.28|787.68|795.16|787.56|16
1654483170000|2022-06-06 02:39:30|795.24|787.64|795.37|787.77|795.4|787.8|795.19|787.59|27
1654483180000|2022-06-06 02:39:40|795.39|787.79|796.06|788.46|796.06|788.46|795.22|787.62|21
1654483190000|2022-06-06 02:39:50|796.07|788.47|795.73|788.13|796.11|788.51|795.73|788.13|24
1654483200000|2022-06-06 02:40:00|795.72|788.12|795.45|787.85|795.72|788.12|795.34|787.74|22
1654483210000|2022-06-06 02:40:10|795.13|787.53|795.33|787.73|795.43|787.83|795.13|787.53|29
1654483220000|2022-06-06 02:40:20|795.34|787.74|795.33|787.73|795.61|788.01|795.31|787.71|20
1654483230000|2022-06-06 02:40:30|795.31|787.71|795.76|788.16|795.76|788.16|795.22|787.62|23
1654483240000|2022-06-06 02:40:40|795.77|788.17|795.41|787.81|795.77|788.17|795.41|787.81|16
1654483250000|2022-06-06 02:40:50|795.42|787.82|795.56|787.96|795.62|788.02|795.41|787.81|29
1654483260000|2022-06-06 02:41:00|795.57|787.97|795.68|788.08|795.69|788.09|795.5|787.9|23
1654483270000|2022-06-06 02:41:10|795.63|788.03|796.19|788.59|796.46|788.86|795.63|788.03|28
1654483280000|2022-06-06 02:41:20|796.12|788.52|796.07|788.47|796.13|788.53|796.07|788.47|5
1654483290000|2022-06-06 02:41:30|796.05|788.45|795.66|788.06|796.05|788.45|795.66|788.06|9
1654483300000|2022-06-06 02:41:40|795.71|788.11|795.18|787.58|795.71|788.11|795.18|787.58|25
1654483310000|2022-06-06 02:41:50|795.25|787.65|795.32|787.72|795.39|787.79|795.25|787.65|16
1654483320000|2022-06-06 02:42:00|795.33|787.73|795.22|787.62|795.33|787.73|795.07|787.47|23
1654483330000|2022-06-06 02:42:10|795.17|787.57|795.14|787.54|795.17|787.57|795.12|787.52|8
1654483340000|2022-06-06 02:42:20|795.11|787.51|795.29|787.69|795.31|787.71|795.09|787.49|14
1654483350000|2022-06-06 02:42:30|795.25|787.65|795.26|787.66|795.29|787.69|795.14|787.54|19
1654483360000|2022-06-06 02:42:40|795.25|787.65|795.21|787.61|795.26|787.66|795.21|787.61|14
1654483370000|2022-06-06 02:42:50|795.22|787.62|795.27|787.67|795.3|787.7|795.22|787.62|10
1654483380000|2022-06-06 02:43:00|795.26|787.66|795.62|788.02|795.72|788.12|795.26|787.66|20
1654483390000|2022-06-06 02:43:10|795.63|788.03|795.61|788.01|795.85|788.25|795.61|788.01|19
1654483400000|2022-06-06 02:43:20|795.37|787.77|795.73|788.13|795.76|788.16|795.24|787.64|23
1654483410000|2022-06-06 02:43:30|795.76|788.16|795.89|788.29|795.93|788.33|795.71|788.11|21
1654483420000|2022-06-06 02:43:40|795.77|788.17|795.8|788.2|795.86|788.26|795.74|788.14|19
1654483430000|2022-06-06 02:43:50|795.74|788.14|795.88|788.28|795.89|788.29|795.74|788.14|15
1654483440000|2022-06-06 02:44:00|795.83|788.23|795.74|788.14|795.88|788.28|795.52|787.92|18
1654483450000|2022-06-06 02:44:10|795.75|788.15|795.3|787.7|795.95|788.35|795.18|787.58|22
1654483460000|2022-06-06 02:44:20|795.22|787.62|795.61|788.01|795.61|788.01|795.14|787.54|15
1654483470000|2022-06-06 02:44:30|795.68|788.08|795.67|788.07|795.68|788.08|795.61|788.01|5
1654483480000|2022-06-06 02:44:40|795.68|788.08|795.31|787.71|795.68|788.08|795.23|787.63|14
1654483490000|2022-06-06 02:44:50|795.28|787.68|795.12|787.52|795.28|787.68|795.09|787.49|18
1654483500000|2022-06-06 02:45:00|795.15|787.55|795.23|787.63|795.23|787.63|795.15|787.55|10
1654483510000|2022-06-06 02:45:10|795.22|787.62|795.23|787.63|795.26|787.66|795.17|787.57|13
1654483520000|2022-06-06 02:45:20|795.13|787.53|795.07|787.47|795.15|787.55|795.05|787.45|14
1654483530000|2022-06-06 02:45:30|795.12|787.52|795.2|787.6|795.23|787.63|795.09|787.49|16
1654483540000|2022-06-06 02:45:40|795.26|787.66|795.13|787.53|795.26|787.66|795.03|787.43|9
1654483550000|2022-06-06 02:45:50|795.12|787.52|795.13|787.53|795.13|787.53|795.12|787.52|2
1654483560000|2022-06-06 02:46:00|795.14|787.54|795.37|787.77|795.72|788.12|795.14|787.54|28
1654483570000|2022-06-06 02:46:10|795.38|787.78|795.81|788.21|795.85|788.25|795.3|787.7|22
1654483580000|2022-06-06 02:46:20|795.79|788.19|795.62|788.02|795.87|788.27|795.45|787.85|28
1654483590000|2022-06-06 02:46:30|795.61|788.01|795.51|787.91|795.61|788.01|795.39|787.79|15
1654483600000|2022-06-06 02:46:40|795.56|787.96|796|788.4|796.04|788.44|795.56|787.96|25
1654483610000|2022-06-06 02:46:50|796.03|788.43|796.01|788.41|796.04|788.44|795.93|788.33|20
1654483620000|2022-06-06 02:47:00|795.94|788.34|796.34|788.74|796.62|789.02|795.94|788.34|25
1654483630000|2022-06-06 02:47:10|796.35|788.75|796.57|788.97|796.64|789.04|796.27|788.67|29
1654483640000|2022-06-06 02:47:20|796.63|789.03|797.94|790.34|797.94|790.34|796.63|789.03|30
1654483650000|2022-06-06 02:47:30|797.4|789.8|797.08|789.48|797.97|790.37|796.96|789.36|32
1654483660000|2022-06-06 02:47:40|797.1|789.5|797.12|789.52|797.25|789.65|797|789.4|24
1654483670000|2022-06-06 02:47:50|797.07|789.47|796.93|789.33|797.25|789.65|796.85|789.25|24
1654483680000|2022-06-06 02:48:00|797.05|789.45|796.3|788.7|797.05|789.45|795.96|788.36|24
1654483690000|2022-06-06 02:48:10|796.26|788.66|796.45|788.85|797|789.4|796.26|788.66|21
1654483700000|2022-06-06 02:48:20|796.3|788.7|796.3|788.7|796.34|788.74|796.18|788.58|25
1654483710000|2022-06-06 02:48:30|796.28|788.68|796.06|788.46|796.28|788.68|796.01|788.41|24
1654483720000|2022-06-06 02:48:40|796.07|788.47|796.01|788.41|796.22|788.62|795.98|788.38|26
1654483730000|2022-06-06 02:48:50|796.02|788.42|796.15|788.55|796.19|788.59|795.98|788.38|21
1654483740000|2022-06-06 02:49:00|796.13|788.53|796.05|788.45|796.32|788.72|795.69|788.09|26
1654483750000|2022-06-06 02:49:10|795.97|788.37|795.97|788.37|796.24|788.64|795.97|788.37|24
1654483760000|2022-06-06 02:49:20|795.99|788.39|796.23|788.63|796.26|788.66|795.99|788.39|17
1654483770000|2022-06-06 02:49:30|796.22|788.62|796.24|788.64|796.24|788.64|796.01|788.41|19
1654483780000|2022-06-06 02:49:40|796.16|788.56|795.55|787.95|796.24|788.64|795.49|787.89|23
1654483790000|2022-06-06 02:49:50|795.58|787.98|796.26|788.66|796.27|788.67|795.58|787.98|25
1654483800000|2022-06-06 02:50:00|796.23|788.63|796.13|788.53|796.28|788.68|796.13|788.53|17
1654483810000|2022-06-06 02:50:10|796.14|788.54|796.09|788.49|796.23|788.63|796.02|788.42|20
1654483820000|2022-06-06 02:50:20|796.08|788.48|796.19|788.59|796.27|788.67|796.04|788.44|23
1654483830000|2022-06-06 02:50:30|796.22|788.62|795.66|788.06|796.23|788.63|795.66|788.06|28
1654483840000|2022-06-06 02:50:40|795.64|788.04|795.61|788.01|795.97|788.37|795.61|788.01|25
1654483850000|2022-06-06 02:50:50|795.34|787.74|795.35|787.75|795.4|787.8|795.28|787.68|12
1654483860000|2022-06-06 02:51:00|795.34|787.74|795.54|787.94|795.69|788.09|795.33|787.73|23
1654483870000|2022-06-06 02:51:10|795.55|787.95|795.56|787.96|795.83|788.23|795.53|787.93|26
1654483880000|2022-06-06 02:51:20|795.73|788.13|795.67|788.07|795.75|788.15|795.53|787.93|21
1654483890000|2022-06-06 02:51:30|795.66|788.06|795.63|788.03|795.76|788.16|795.55|787.95|24
1654483900000|2022-06-06 02:51:40|795.59|787.99|795.96|788.36|796.1|788.5|795.53|787.93|28
1654483910000|2022-06-06 02:51:50|795.99|788.39|796.14|788.54|796.2|788.6|795.72|788.12|27
1654483920000|2022-06-06 02:52:00|796.08|788.48|795.28|787.68|796.09|788.49|795.23|787.63|23
1654483930000|2022-06-06 02:52:10|795.27|787.67|795.4|787.8|795.48|787.88|795.27|787.67|9
1654483940000|2022-06-06 02:52:20|795.28|787.68|795.46|787.86|795.46|787.86|795.28|787.68|4
1654483950000|2022-06-06 02:52:30|795.43|787.83|795.3|787.7|795.94|788.34|795.3|787.7|10
1654483960000|2022-06-06 02:52:40|795.28|787.68|795.89|788.29|795.9|788.3|795.28|787.68|16
1654483970000|2022-06-06 02:52:50|795.85|788.25|795.55|787.95|795.98|788.38|795.5|787.9|19
1654483980000|2022-06-06 02:53:00|795.63|788.03|795.43|787.83|795.66|788.06|795.43|787.83|12
1654483990000|2022-06-06 02:53:10|795.44|787.84|795.87|788.27|795.89|788.29|795.44|787.84|14
1654484000000|2022-06-06 02:53:20|795.88|788.28|795.68|788.08|795.89|788.29|795.62|788.02|9
1654484010000|2022-06-06 02:53:30|795.63|788.03|796.04|788.44|796.24|788.64|795.63|788.03|15
1654484020000|2022-06-06 02:53:40|796.05|788.45|795.24|787.64|796.06|788.46|795.23|787.63|20
1654484030000|2022-06-06 02:53:50|795.2|787.6|795.1|787.5|795.7|788.1|795.05|787.45|19
1654484040000|2022-06-06 02:54:00|795.09|787.49|795.25|787.65|795.25|787.65|795.09|787.49|2
1654484050000|2022-06-06 02:54:10|795.24|787.64|795.62|788.02|795.62|788.02|795.24|787.64|9
1654484060000|2022-06-06 02:54:20|795.7|788.1|795.85|788.25|795.85|788.25|795.7|788.1|11
1654484070000|2022-06-06 02:54:30|795.86|788.26|795.79|788.19|795.86|788.26|795.79|788.19|5
1654484080000|2022-06-06 02:54:40|795.52|787.92|795.79|788.19|795.79|788.19|795.52|787.92|6
1654484090000|2022-06-06 02:54:50|795.74|788.14|795.74|788.14|795.74|788.14|795.74|788.14|1
1654484100000|2022-06-06 02:55:00|795.75|788.15|795.91|788.31|795.91|788.31|795.75|788.15|9
1654484110000|2022-06-06 02:55:10|795.92|788.32|796.12|788.52|796.12|788.52|795.92|788.32|9
1654484120000|2022-06-06 02:55:20|796.34|788.74|796.15|788.55|796.48|788.88|796.1|788.5|21
1654484130000|2022-06-06 02:55:30|796.14|788.54|795.3|787.7|796.39|788.79|795.29|787.69|23
1654484140000|2022-06-06 02:55:40|795.29|787.69|795.14|787.54|795.29|787.69|794.98|787.38|24
1654484150000|2022-06-06 02:55:50|795.1|787.5|794.97|787.37|795.16|787.56|794.96|787.36|16
1654484160000|2022-06-06 02:56:00|795.05|787.45|794.96|787.36|795.15|787.55|794.86|787.26|17
1654484170000|2022-06-06 02:56:10|795.04|787.44|794.46|786.86|795.04|787.44|794.44|786.84|24
1654484180000|2022-06-06 02:56:20|794.45|786.85|794.44|786.84|794.48|786.88|794.42|786.82|23
1654484190000|2022-06-06 02:56:30|794.43|786.83|794.41|786.81|794.93|787.33|794.39|786.79|27
1654484200000|2022-06-06 02:56:40|794.42|786.82|794.86|787.26|794.97|787.37|794.41|786.81|27
1654484210000|2022-06-06 02:56:50|794.87|787.27|794.38|786.78|794.87|787.27|794.33|786.73|21
1654484220000|2022-06-06 02:57:00|794.44|786.84|794.78|787.18|794.82|787.22|794.37|786.77|24
1654484230000|2022-06-06 02:57:10|794.57|786.97|794.72|787.12|794.93|787.33|794.46|786.86|26
1654484240000|2022-06-06 02:57:20|794.62|787.02|794.7|787.1|794.81|787.21|794.56|786.96|26
1654484250000|2022-06-06 02:57:30|794.69|787.09|794.44|786.84|794.74|787.14|794.36|786.76|23
1654484260000|2022-06-06 02:57:40|794.47|786.87|794.23|786.63|794.47|786.87|794.03|786.43|17
1654484270000|2022-06-06 02:57:50|794.17|786.57|794.16|786.56|794.29|786.69|794.05|786.45|15
1654484280000|2022-06-06 02:58:00|794.13|786.53|793.36|785.76|794.31|786.71|793.36|785.76|28
1654484290000|2022-06-06 02:58:10|793.35|785.75|793.62|786.02|793.63|786.03|793.35|785.75|7
1654484300000|2022-06-06 02:58:20|793.7|786.1|793.7|786.1|793.7|786.1|793.7|786.1|1
1654484310000|2022-06-06 02:58:30|793.73|786.13|793.87|786.27|793.95|786.35|793.67|786.07|10
1654484320000|2022-06-06 02:58:40|793.88|786.28|794.79|787.19|794.79|787.19|793.88|786.28|23
1654484330000|2022-06-06 02:58:50|794.78|787.18|794.62|787.02|794.78|787.18|794.28|786.68|16
1654484340000|2022-06-06 02:59:00|794.46|786.86|795.24|787.64|795.24|787.64|794.46|786.86|15
1654484350000|2022-06-06 02:59:10|795.44|787.84|794.95|787.35|795.45|787.85|794.95|787.35|23
1654484360000|2022-06-06 02:59:20|795.01|787.41|794.99|787.39|795.01|787.41|794.93|787.33|5
1654484370000|2022-06-06 02:59:30|795|787.4|795.57|787.97|795.66|788.06|795|787.4|23
1654484380000|2022-06-06 02:59:40|795.6|788|795.2|787.6|795.61|788.01|795.19|787.59|16
1654484390000|2022-06-06 02:59:50|795.23|787.63|795.21|787.61|795.23|787.63|795.2|787.6|9
1654484400000|2022-06-06 03:00:00|795.2|787.6|795.82|788.22|795.86|788.26|795.2|787.6|20
1654484410000|2022-06-06 03:00:10|795.68|788.08|795.92|788.32|795.97|788.37|795.68|788.08|26
1654484420000|2022-06-06 03:00:20|795.87|788.27|796.03|788.43|796.13|788.53|795.87|788.27|18
1654484430000|2022-06-06 03:00:30|795.99|788.39|796.06|788.46|796.1|788.5|795.99|788.39|10
1654484440000|2022-06-06 03:00:40|796.24|788.64|796.32|788.72|796.54|788.94|796.23|788.63|30
1654484450000|2022-06-06 03:00:50|796.31|788.71|796.36|788.76|796.39|788.79|796.28|788.68|28
1654484460000|2022-06-06 03:01:00|796.29|788.69|796.1|788.5|796.67|789.07|796.02|788.42|29
1654484470000|2022-06-06 03:01:10|796.13|788.53|796.19|788.59|796.35|788.75|796.08|788.48|18
1654484480000|2022-06-06 03:01:20|796.18|788.58|796.19|788.59|796.19|788.59|795.97|788.37|21
1654484490000|2022-06-06 03:01:30|796.22|788.62|796.16|788.56|796.34|788.74|796.03|788.43|24
1654484500000|2022-06-06 03:01:40|796.08|788.48|796.2|788.6|796.2|788.6|795.98|788.38|22
1654484510000|2022-06-06 03:01:50|796.21|788.61|796.17|788.57|796.25|788.65|796.08|788.48|20
1654484520000|2022-06-06 03:02:00|796.12|788.52|796.02|788.42|796.25|788.65|795.94|788.34|18
1654484530000|2022-06-06 03:02:10|796.01|788.41|795.33|787.73|796.25|788.65|795.32|787.72|23
1654484540000|2022-06-06 03:02:20|795.34|787.74|795.42|787.82|795.42|787.82|795.33|787.73|10
1654484550000|2022-06-06 03:02:30|795.37|787.77|795.37|787.77|795.38|787.78|795.36|787.76|7
1654484560000|2022-06-06 03:02:40|795.38|787.78|795.26|787.66|795.38|787.78|795.25|787.65|7
1654484570000|2022-06-06 03:02:50|795.25|787.65|795.25|787.65|795.29|787.69|795.24|787.64|9
1654484580000|2022-06-06 03:03:00|795.24|787.64|795.89|788.29|795.89|788.29|795.19|787.59|17
1654484590000|2022-06-06 03:03:10|795.91|788.31|796.47|788.87|796.48|788.88|795.91|788.31|19
1654484600000|2022-06-06 03:03:20|796.46|788.86|796.32|788.72|796.62|789.02|796.29|788.69|30
1654484610000|2022-06-06 03:03:30|796.35|788.75|796.18|788.58|796.35|788.75|796.18|788.58|17
1654484620000|2022-06-06 03:03:40|796.17|788.57|795.93|788.33|796.18|788.58|795.8|788.2|19
1654484630000|2022-06-06 03:03:50|795.9|788.3|796.17|788.57|796.17|788.57|795.73|788.13|21
1654484640000|2022-06-06 03:04:00|796.15|788.55|795.62|788.02|796.15|788.55|795.18|787.58|23
1654484650000|2022-06-06 03:04:10|795.61|788.01|795.72|788.12|795.98|788.38|795.51|787.91|22
1654484660000|2022-06-06 03:04:20|795.71|788.11|795.85|788.25|796.01|788.41|795.56|787.96|22
1654484670000|2022-06-06 03:04:30|795.88|788.28|795.89|788.29|795.89|788.29|795.85|788.25|6
1654484680000|2022-06-06 03:04:40|795.91|788.31|796.62|789.02|796.66|789.06|795.91|788.31|21
1654484690000|2022-06-06 03:04:50|796.63|789.03|796.18|788.58|796.63|789.03|796.18|788.58|23
1654484700000|2022-06-06 03:05:00|796.04|788.44|796.1|788.5|796.18|788.58|795.98|788.38|17
1654484710000|2022-06-06 03:05:10|796.12|788.52|795.93|788.33|796.16|788.56|795.8|788.2|23
1654484720000|2022-06-06 03:05:20|795.92|788.32|795.75|788.15|795.92|788.32|795.7|788.1|24
1654484730000|2022-06-06 03:05:30|795.73|788.13|795.97|788.37|795.98|788.38|795.68|788.08|23
1654484740000|2022-06-06 03:05:40|795.96|788.36|796.03|788.43|796.09|788.49|795.93|788.33|21
1654484750000|2022-06-06 03:05:50|796|788.4|795.72|788.12|796.03|788.43|795.72|788.12|24
1654484760000|2022-06-06 03:06:00|795.73|788.13|795.5|787.9|795.8|788.2|795.45|787.85|25
1654484770000|2022-06-06 03:06:10|795.4|787.8|795.5|787.9|795.94|788.34|795.32|787.72|23
1654484780000|2022-06-06 03:06:20|795.37|787.77|794.28|786.68|795.37|787.77|794|786.4|15
1654484790000|2022-06-06 03:06:30|794.32|786.72|795.33|787.73|795.33|787.73|794.26|786.66|24
1654484800000|2022-06-06 03:06:40|795.32|787.72|795.33|787.73|795.44|787.84|794.84|787.24|25
1654484810000|2022-06-06 03:06:50|795.41|787.81|795.98|788.38|796.05|788.45|795.41|787.81|18
1654484820000|2022-06-06 03:07:00|795.92|788.32|797.11|789.51|797.64|790.04|795.86|788.26|34
1654484830000|2022-06-06 03:07:10|797.16|789.56|797.07|789.47|797.52|789.92|797.07|789.47|21
1654484840000|2022-06-06 03:07:20|797.1|789.5|797.5|789.9|797.5|789.9|797.06|789.46|26
1654484850000|2022-06-06 03:07:30|797.49|789.89|797.77|790.17|797.77|790.17|797.12|789.52|28
1654484860000|2022-06-06 03:07:40|797.73|790.13|797.11|789.51|797.73|790.13|796.89|789.29|32
1654484870000|2022-06-06 03:07:50|797.13|789.53|796.56|788.96|797.25|789.65|796.35|788.75|25
1654484880000|2022-06-06 03:08:00|796.69|789.09|796.36|788.76|796.73|789.13|796.3|788.7|22
1654484890000|2022-06-06 03:08:10|796.4|788.8|795.87|788.27|796.4|788.8|795.87|788.27|25
1654484900000|2022-06-06 03:08:20|795.82|788.22|795.38|787.78|796.23|788.63|795.35|787.75|26
1654484910000|2022-06-06 03:08:30|795.37|787.77|795.89|788.29|795.9|788.3|795.28|787.68|29
1654484920000|2022-06-06 03:08:40|795.87|788.27|795.45|787.85|795.87|788.27|795.43|787.83|23
1654484930000|2022-06-06 03:08:50|795.43|787.83|795.21|787.61|795.45|787.85|795.21|787.61|16
1654484940000|2022-06-06 03:09:00|795.22|787.62|794.57|786.97|795.22|787.62|794.52|786.92|19
1654484950000|2022-06-06 03:09:10|794.58|786.98|794.53|786.93|794.76|787.16|794.53|786.93|9
1654484960000|2022-06-06 03:09:20|794.52|786.92|794.37|786.77|794.52|786.92|794.37|786.77|6
1654484970000|2022-06-06 03:09:30|794.22|786.62|794.29|786.69|794.34|786.74|794.21|786.61|13
1654484980000|2022-06-06 03:09:40|794.32|786.72|794.3|786.7|794.37|786.77|794.3|786.7|9
1654484990000|2022-06-06 03:09:50|794.29|786.69|793.57|785.97|794.29|786.69|793.55|785.95|18
1654485000000|2022-06-06 03:10:00|793.59|785.99|793.48|785.88|793.92|786.32|793.44|785.84|18
1654485010000|2022-06-06 03:10:10|793.58|785.98|794.32|786.72|794.32|786.72|793.58|785.98|17
1654485020000|2022-06-06 03:10:20|794.49|786.89|794.35|786.75|794.64|787.04|794.22|786.62|31
1654485030000|2022-06-06 03:10:30|794.23|786.63|794.28|786.68|794.36|786.76|794.21|786.61|14
1654485040000|2022-06-06 03:10:40|794.29|786.69|794.13|786.53|794.3|786.7|794.12|786.52|11
1654485050000|2022-06-06 03:10:50|794.14|786.54|793.98|786.38|794.16|786.56|793.96|786.36|13
1654485060000|2022-06-06 03:11:00|793.99|786.39|794.07|786.47|794.07|786.47|793.95|786.35|11
1654485070000|2022-06-06 03:11:10|794.08|786.48|794.01|786.41|794.12|786.52|793.93|786.33|24
1654485080000|2022-06-06 03:11:20|794.02|786.42|793.95|786.35|794.06|786.46|793.93|786.33|17
1654485090000|2022-06-06 03:11:30|793.96|786.36|794.24|786.64|794.24|786.64|793.95|786.35|19
1654485100000|2022-06-06 03:11:40|794.22|786.62|793.69|786.09|794.22|786.62|793.67|786.07|19
1654485110000|2022-06-06 03:11:50|793.7|786.1|793.84|786.24|794.08|786.48|793.7|786.1|27
1654485120000|2022-06-06 03:12:00|793.89|786.29|794.02|786.42|794.08|786.48|793.81|786.21|21
1654485130000|2022-06-06 03:12:10|793.95|786.35|793.8|786.2|794.12|786.52|793.77|786.17|27
1654485140000|2022-06-06 03:12:20|793.81|786.21|794.11|786.51|794.16|786.56|793.81|786.21|21
1654485150000|2022-06-06 03:12:30|794.1|786.5|794.15|786.55|794.2|786.6|793.92|786.32|21
1654485160000|2022-06-06 03:12:40|794.01|786.41|794.08|786.48|794.2|786.6|793.9|786.3|15
1654485170000|2022-06-06 03:12:50|794.01|786.41|794.38|786.78|794.52|786.92|793.92|786.32|26
1654485180000|2022-06-06 03:13:00|794.39|786.79|794.7|787.1|794.72|787.12|794.39|786.79|23
1654485190000|2022-06-06 03:13:10|794.71|787.11|794.99|787.39|795.02|787.42|794.55|786.95|31
1654485200000|2022-06-06 03:13:20|795.09|787.49|794.64|787.04|795.18|787.58|794.64|787.04|26
1654485210000|2022-06-06 03:13:30|794.62|787.02|794.73|787.13|795.1|787.5|794.61|787.01|18
1654485220000|2022-06-06 03:13:40|795.11|787.51|794.69|787.09|795.11|787.51|794.66|787.06|13
1654485230000|2022-06-06 03:13:50|794.7|787.1|795.06|787.46|795.11|787.51|794.7|787.1|18
1654485240000|2022-06-06 03:14:00|795.02|787.42|795.09|787.49|795.12|787.52|794.96|787.36|25
1654485250000|2022-06-06 03:14:10|795.11|787.51|795.04|787.44|795.13|787.53|794.92|787.32|20
1654485260000|2022-06-06 03:14:20|795|787.4|795.07|787.47|795.17|787.57|794.94|787.34|23
1654485270000|2022-06-06 03:14:30|795.05|787.45|795.07|787.47|795.15|787.55|794.97|787.37|25
1654485280000|2022-06-06 03:14:40|795.06|787.46|797.24|789.64|797.51|789.91|795.03|787.43|33
1654485290000|2022-06-06 03:14:50|797.22|789.62|796.44|788.84|797.22|789.62|796.41|788.81|31
1654485300000|2022-06-06 03:15:00|796.41|788.81|795.67|788.07|796.67|789.07|795.58|787.98|29
1654485310000|2022-06-06 03:15:10|795.46|787.86|794.78|787.18|795.46|787.86|794.4|786.8|26
1654485320000|2022-06-06 03:15:20|794.75|787.15|794.27|786.67|794.88|787.28|794.13|786.53|18
1654485330000|2022-06-06 03:15:30|794.26|786.66|794.8|787.2|795.02|787.42|794.26|786.66|26
1654485340000|2022-06-06 03:15:40|794.89|787.29|794.36|786.76|794.89|787.29|794.25|786.65|25
1654485350000|2022-06-06 03:15:50|794.26|786.66|794.34|786.74|794.84|787.24|794.14|786.54|19
1654485360000|2022-06-06 03:16:00|794.22|786.62|794.24|786.64|794.82|787.22|794.22|786.62|26
1654485370000|2022-06-06 03:16:10|794.26|786.66|795.13|787.53|795.16|787.56|794.25|786.65|25
1654485380000|2022-06-06 03:16:20|795.21|787.61|795.67|788.07|795.67|788.07|795.07|787.47|23
1654485390000|2022-06-06 03:16:30|795.72|788.12|795.2|787.6|795.83|788.23|795.2|787.6|18
1654485400000|2022-06-06 03:16:40|795.21|787.61|796.1|788.5|796.16|788.56|795.21|787.61|29
1654485410000|2022-06-06 03:16:50|796.31|788.71|796.16|788.56|796.8|789.2|796.15|788.55|29
1654485420000|2022-06-06 03:17:00|796.19|788.59|796.26|788.66|796.29|788.69|796.13|788.53|19
1654485430000|2022-06-06 03:17:10|796.25|788.65|796.53|788.93|796.53|788.93|796.11|788.51|28
1654485440000|2022-06-06 03:17:20|796.52|788.92|797|789.4|797|789.4|796.4|788.8|25
1654485450000|2022-06-06 03:17:30|797.02|789.42|797.16|789.56|797.17|789.57|796.95|789.35|25
1654485460000|2022-06-06 03:17:40|797.17|789.57|797.11|789.51|797.17|789.57|797.03|789.43|20
1654485470000|2022-06-06 03:17:50|797.12|789.52|797.53|789.93|797.67|790.07|797.12|789.52|30
1654485480000|2022-06-06 03:18:00|797.43|789.83|797.26|789.66|798.05|790.45|797.26|789.66|30
1654485490000|2022-06-06 03:18:10|797.28|789.68|797.38|789.78|797.43|789.83|797.22|789.62|24
1654485500000|2022-06-06 03:18:20|797.39|789.79|797.41|789.81|797.77|790.17|797.21|789.61|31
1654485510000|2022-06-06 03:18:30|797.46|789.86|797.44|789.84|797.68|790.08|797.33|789.73|27
1654485520000|2022-06-06 03:18:40|797.45|789.85|797.49|789.89|797.57|789.97|797.28|789.68|23
1654485530000|2022-06-06 03:18:50|797.5|789.9|797.41|789.81|797.55|789.95|797.28|789.68|23
1654485540000|2022-06-06 03:19:00|797.43|789.83|797.63|790.03|797.63|790.03|797.41|789.81|19
1654485550000|2022-06-06 03:19:10|797.56|789.96|798.18|790.58|798.44|790.84|797.53|789.93|20
1654485560000|2022-06-06 03:19:20|798.19|790.59|798.49|790.89|798.54|790.94|798.08|790.48|20
1654485570000|2022-06-06 03:19:30|798.5|790.9|799.62|792.02|799.62|792.02|798.27|790.67|27
1654485580000|2022-06-06 03:19:40|799.69|792.09|799.57|791.97|799.98|792.38|799.53|791.93|32
1654485590000|2022-06-06 03:19:50|799.63|792.03|799.67|792.07|799.75|792.15|799.33|791.73|21
1654485600000|2022-06-06 03:20:00|799.65|792.05|799.67|792.07|799.74|792.14|799.39|791.79|25
1654485610000|2022-06-06 03:20:10|799.68|792.08|799.91|792.31|799.92|792.32|799.68|792.08|14
1654485620000|2022-06-06 03:20:20|799.87|792.27|799.28|791.68|799.91|792.31|799.13|791.53|21
1654485630000|2022-06-06 03:20:30|799.27|791.67|798.58|790.98|799.27|791.67|798.51|790.91|27
1654485640000|2022-06-06 03:20:40|798.57|790.97|799.05|791.45|799.05|791.45|798.54|790.94|12
1654485650000|2022-06-06 03:20:50|799.06|791.46|798.66|791.06|799.08|791.48|798.64|791.04|19
1654485660000|2022-06-06 03:21:00|798.67|791.07|798.55|790.95|798.67|791.07|798.53|790.93|18
1654485670000|2022-06-06 03:21:10|798.54|790.94|798.89|791.29|799.07|791.47|798.54|790.94|17
1654485680000|2022-06-06 03:21:20|798.87|791.27|799.3|791.7|799.36|791.76|798.87|791.27|19
1654485690000|2022-06-06 03:21:30|799.23|791.63|799.13|791.53|799.23|791.63|799.13|791.53|5
1654485700000|2022-06-06 03:21:40|799.09|791.49|798.35|790.75|799.09|791.49|798.35|790.75|8
1654485710000|2022-06-06 03:21:50|798.34|790.74|798.36|790.76|798.47|790.87|798.33|790.73|16
1654485720000|2022-06-06 03:22:00|798.28|790.68|798.26|790.66|798.52|790.92|798.2|790.6|20
1654485730000|2022-06-06 03:22:10|798.27|790.67|798.27|790.67|798.31|790.71|798.2|790.6|16
1654485740000|2022-06-06 03:22:20|798.26|790.66|798.24|790.64|798.29|790.69|798.13|790.53|26
1654485750000|2022-06-06 03:22:30|798.25|790.65|798.38|790.78|798.62|791.02|798.25|790.65|15
1654485760000|2022-06-06 03:22:40|798.28|790.68|799.23|791.63|799.23|791.63|798.28|790.68|17
1654485770000|2022-06-06 03:22:50|799.21|791.61|799.22|791.62|799.23|791.63|799.21|791.61|3
1654485780000|2022-06-06 03:23:00|799.17|791.57|798.41|790.81|799.17|791.57|798.38|790.78|25
1654485790000|2022-06-06 03:23:10|798.38|790.78|798.31|790.71|798.39|790.79|798.26|790.66|19
1654485800000|2022-06-06 03:23:20|798.3|790.7|799.79|792.19|800.04|792.44|798.3|790.7|33
1654485810000|2022-06-06 03:23:30|799.78|792.18|799.14|791.54|799.78|792.18|799.14|791.54|19
1654485820000|2022-06-06 03:23:40|799.18|791.58|799.21|791.61|799.28|791.68|798.66|791.06|13
1654485830000|2022-06-06 03:23:50|799.2|791.6|799.29|791.69|799.43|791.83|799.2|791.6|17
1654485840000|2022-06-06 03:24:00|799.32|791.72|799.14|791.54|799.32|791.72|798.52|790.92|17
1654485850000|2022-06-06 03:24:10|798.77|791.17|798.47|790.87|798.77|791.17|798.3|790.7|24
1654485860000|2022-06-06 03:24:20|798.46|790.86|799.02|791.42|799.03|791.43|798.46|790.86|25
1654485870000|2022-06-06 03:24:30|798.95|791.35|799.09|791.49|799.09|791.49|798.47|790.87|18
1654485880000|2022-06-06 03:24:40|798.95|791.35|798.4|790.8|799.1|791.5|798.4|790.8|19
1654485890000|2022-06-06 03:24:50|798.38|790.78|798.1|790.5|798.52|790.92|798.1|790.5|24
1654485900000|2022-06-06 03:25:00|798.15|790.55|797.95|790.35|798.15|790.55|797.95|790.35|15
1654485910000|2022-06-06 03:25:10|797.94|790.34|798.24|790.64|798.24|790.64|797.82|790.22|9
1654485920000|2022-06-06 03:25:20|798.22|790.62|797.96|790.36|798.22|790.62|797.95|790.35|18
1654485930000|2022-06-06 03:25:30|797.95|790.35|797.99|790.39|798.04|790.44|797.92|790.32|12
1654485940000|2022-06-06 03:25:40|797.98|790.38|798.12|790.52|798.13|790.53|797.95|790.35|16
1654485950000|2022-06-06 03:25:50|798.09|790.49|798.93|791.33|799.1|791.5|798.03|790.43|25
1654485960000|2022-06-06 03:26:00|798.86|791.26|799.07|791.47|799.08|791.48|798.81|791.21|17
1654485970000|2022-06-06 03:26:10|799.08|791.48|799.13|791.53|799.13|791.53|799.08|791.48|7
1654485980000|2022-06-06 03:26:20|799.12|791.52|799.12|791.52|799.12|791.52|799.09|791.49|7
1654485990000|2022-06-06 03:26:30|799.11|791.51|799.17|791.57|799.17|791.57|799.04|791.44|19
1654486000000|2022-06-06 03:26:40|799.15|791.55|799.12|791.52|799.15|791.55|799.11|791.51|4
1654486010000|2022-06-06 03:26:50|799.09|791.49|799.35|791.75|799.48|791.88|799.09|791.49|22
1654486020000|2022-06-06 03:27:00|799.43|791.83|799.26|791.66|799.43|791.83|799.25|791.65|12
1654486030000|2022-06-06 03:27:10|799.21|791.61|799.07|791.47|799.27|791.67|799.07|791.47|18
1654486040000|2022-06-06 03:27:20|799.08|791.48|799.08|791.48|799.13|791.53|799.08|791.48|4
1654486050000|2022-06-06 03:27:30|799.09|791.49|798.36|790.76|799.09|791.49|798.34|790.74|21
1654486060000|2022-06-06 03:27:40|798.39|790.79|798.29|790.69|798.39|790.79|798.26|790.66|12
1654486070000|2022-06-06 03:27:50|798.28|790.68|798.31|790.71|798.41|790.81|798.27|790.67|7
1654486080000|2022-06-06 03:28:00|798.35|790.75|798.52|790.92|798.52|790.92|798.21|790.61|18
1654486090000|2022-06-06 03:28:10|798.53|790.93|799.22|791.62|799.25|791.65|798.51|790.91|19
1654486100000|2022-06-06 03:28:20|799.23|791.63|799.09|791.49|799.47|791.87|799.09|791.49|21
1654486110000|2022-06-06 03:28:30|799.1|791.5|798.67|791.07|799.1|791.5|798.55|790.95|11
1654486120000|2022-06-06 03:28:40|798.57|790.97|798.58|790.98|798.58|790.98|798.57|790.97|2
1654486130000|2022-06-06 03:28:50|798.68|791.08|798.79|791.19|798.79|791.19|798.64|791.04|9
1654486140000|2022-06-06 03:29:00|798.8|791.2|798.57|790.97|798.8|791.2|798.57|790.97|16
1654486150000|2022-06-06 03:29:10|798.56|790.96|798.83|791.23|798.93|791.33|798.55|790.95|24
1654486160000|2022-06-06 03:29:20|798.8|791.2|798.81|791.21|798.86|791.26|798.63|791.03|18
1654486170000|2022-06-06 03:29:30|798.79|791.19|798.31|790.71|798.79|791.19|798.3|790.7|14
1654486180000|2022-06-06 03:29:40|798.3|790.7|798.2|790.6|798.32|790.72|798.19|790.59|21
1654486190000|2022-06-06 03:29:50|798.21|790.61|798.33|790.73|798.33|790.73|798.08|790.48|18
1654486200000|2022-06-06 03:30:00|798.35|790.75|798.41|790.81|798.67|791.07|798.31|790.71|16
1654486210000|2022-06-06 03:30:10|798.51|790.91|798.75|791.15|798.79|791.19|798.42|790.82|15
1654486220000|2022-06-06 03:30:20|798.53|790.93|799.13|791.53|799.16|791.56|798.47|790.87|19
1654486230000|2022-06-06 03:30:30|799.14|791.54|799.16|791.56|799.23|791.63|798.92|791.32|21
1654486240000|2022-06-06 03:30:40|799.17|791.57|799.13|791.53|799.19|791.59|799.11|791.51|19
1654486250000|2022-06-06 03:30:50|799.15|791.55|799.16|791.56|799.16|791.56|799.12|791.52|8
1654486260000|2022-06-06 03:31:00|799.15|791.55|799.17|791.57|799.31|791.71|799.01|791.41|27
1654486270000|2022-06-06 03:31:10|799.19|791.59|799.28|791.68|799.83|792.23|799.19|791.59|24
1654486280000|2022-06-06 03:31:20|799.27|791.67|798.85|791.25|799.31|791.71|798.76|791.16|26
1654486290000|2022-06-06 03:31:30|798.77|791.17|799.19|791.59|799.26|791.66|798.73|791.13|20
1654486300000|2022-06-06 03:31:40|799.2|791.6|799.33|791.73|799.59|791.99|799.2|791.6|25
1654486310000|2022-06-06 03:31:50|799.23|791.63|799.1|791.5|799.29|791.69|799.03|791.43|25
1654486320000|2022-06-06 03:32:00|799.07|791.47|799.27|791.67|799.27|791.67|799.01|791.41|20
1654486330000|2022-06-06 03:32:10|799.28|791.68|799.12|791.52|799.31|791.71|799.12|791.52|19
1654486340000|2022-06-06 03:32:20|799.16|791.56|799.67|792.07|799.8|792.2|799.09|791.49|25
1654486350000|2022-06-06 03:32:30|799.6|792|799.71|792.11|800.21|792.61|799.6|792|32
1654486360000|2022-06-06 03:32:40|799.46|791.86|799.34|791.74|799.78|792.18|799.33|791.73|29
1654486370000|2022-06-06 03:32:50|799.35|791.75|799.04|791.44|799.35|791.75|799.04|791.44|17
1654486380000|2022-06-06 03:33:00|799.03|791.43|798.14|790.54|799.03|791.43|798.14|790.54|34
1654486390000|2022-06-06 03:33:10|798.18|790.58|799.27|791.67|799.27|791.67|798.18|790.58|26
1654486400000|2022-06-06 03:33:20|799.28|791.68|799.42|791.82|799.77|792.17|799.28|791.68|25
1654486410000|2022-06-06 03:33:30|799.44|791.84|799.5|791.9|799.96|792.36|799.44|791.84|29
1654486420000|2022-06-06 03:33:40|799.52|791.92|799.21|791.61|799.89|792.29|799.18|791.58|29
1654486430000|2022-06-06 03:33:50|799.25|791.65|799.15|791.55|799.4|791.8|799.13|791.53|21
1654486440000|2022-06-06 03:34:00|799.14|791.54|799.29|791.69|799.45|791.85|799.14|791.54|27
1654486450000|2022-06-06 03:34:10|799.31|791.71|799.21|791.61|799.38|791.78|799.16|791.56|20
1654486460000|2022-06-06 03:34:20|799.23|791.63|799.18|791.58|799.32|791.72|799.16|791.56|18
1654486470000|2022-06-06 03:34:30|799.17|791.57|799.19|791.59|799.35|791.75|799.17|791.57|22
1654486480000|2022-06-06 03:34:40|799.18|791.58|798.77|791.17|799.19|791.59|798.64|791.04|21
1654486490000|2022-06-06 03:34:50|798.65|791.05|798.33|790.73|799.19|791.59|798.33|790.73|22
1654486500000|2022-06-06 03:35:00|798.29|790.69|798.36|790.76|799.14|791.54|798.23|790.63|24
1654486510000|2022-06-06 03:35:10|798.32|790.72|799.18|791.58|799.49|791.89|798.21|790.61|25
1654486520000|2022-06-06 03:35:20|799.2|791.6|799.64|792.04|800.08|792.48|799.19|791.59|21
1654486530000|2022-06-06 03:35:30|799.63|792.03|799.38|791.78|799.83|792.23|799.24|791.64|23
1654486540000|2022-06-06 03:35:40|799.37|791.77|799.58|791.98|799.84|792.24|799.31|791.71|22
1654486550000|2022-06-06 03:35:50|799.78|792.18|799.24|791.64|799.78|792.18|799.15|791.55|22
1654486560000|2022-06-06 03:36:00|799.23|791.63|799.93|792.33|800.08|792.48|799.18|791.58|24
1654486570000|2022-06-06 03:36:10|799.98|792.38|800.14|792.54|800.14|792.54|799.91|792.31|6
1654486580000|2022-06-06 03:36:20|800.05|792.45|800.02|792.42|800.05|792.45|799.83|792.23|11
1654486590000|2022-06-06 03:36:30|800.03|792.43|800|792.4|800.05|792.45|800|792.4|5
1654486600000|2022-06-06 03:36:40|800.02|792.42|800.19|792.59|800.2|792.6|799.94|792.34|12
1654486610000|2022-06-06 03:36:50|800.2|792.6|800.18|792.58|800.2|792.6|800.09|792.49|18
1654486620000|2022-06-06 03:37:00|800.17|792.57|800.1|792.5|800.17|792.57|800.07|792.47|11
1654486630000|2022-06-06 03:37:10|800.11|792.51|801.26|793.66|801.26|793.66|800.11|792.51|32
1654486640000|2022-06-06 03:37:20|801.49|793.89|802.86|795.26|802.96|795.36|801.23|793.63|27
1654486650000|2022-06-06 03:37:30|802.84|795.24|801.52|793.92|802.84|795.24|801.51|793.91|16
1654486660000|2022-06-06 03:37:40|801.39|793.79|801.34|793.74|801.74|794.14|801.31|793.71|9
1654486670000|2022-06-06 03:37:50|801.32|793.72|801.1|793.5|801.37|793.77|801.09|793.49|14
1654486680000|2022-06-06 03:38:00|801.15|793.55|801.27|793.67|801.33|793.73|801.13|793.53|18
1654486690000|2022-06-06 03:38:10|801.29|793.69|801.23|793.63|801.7|794.1|801.23|793.63|21
1654486700000|2022-06-06 03:38:20|801.25|793.65|801.66|794.06|801.77|794.17|801.2|793.6|14
1654486710000|2022-06-06 03:38:30|801.67|794.07|801.45|793.85|801.67|794.07|801.21|793.61|21
1654486720000|2022-06-06 03:38:40|801.46|793.86|802.03|794.43|802.03|794.43|801.31|793.71|29
1654486730000|2022-06-06 03:38:50|802.04|794.44|802.04|794.44|802.22|794.62|802.01|794.41|23
1654486740000|2022-06-06 03:39:00|801.96|794.36|802.07|794.47|802.19|794.59|801.96|794.36|23
1654486750000|2022-06-06 03:39:10|802.1|794.5|802.11|794.51|802.15|794.55|802.06|794.46|22
1654486760000|2022-06-06 03:39:20|802.12|794.52|801.41|793.81|802.14|794.54|801.38|793.78|23
1654486770000|2022-06-06 03:39:30|801.4|793.8|801.88|794.28|801.93|794.33|801.27|793.67|28
1654486780000|2022-06-06 03:39:40|801.87|794.27|801.86|794.26|802.04|794.44|801.79|794.19|22
1654486790000|2022-06-06 03:39:50|801.83|794.23|801.27|793.67|801.96|794.36|801.26|793.66|27
1654486800000|2022-06-06 03:40:00|801.28|793.68|801.18|793.58|801.33|793.73|801.15|793.55|20
1654486810000|2022-06-06 03:40:10|801.19|793.59|801.05|793.45|801.26|793.66|800.97|793.37|26
1654486820000|2022-06-06 03:40:20|801.1|793.5|800.45|792.85|801.1|793.5|800.3|792.7|22
1654486830000|2022-06-06 03:40:30|800.44|792.84|800.18|792.58|800.45|792.85|800.18|792.58|13
1654486840000|2022-06-06 03:40:40|800.16|792.56|800.23|792.63|800.3|792.7|800.05|792.45|15
1654486850000|2022-06-06 03:40:50|800.22|792.62|800.3|792.7|800.34|792.74|800.18|792.58|25
1654486860000|2022-06-06 03:41:00|800.32|792.72|800.75|793.15|800.78|793.18|800.22|792.62|25
1654486870000|2022-06-06 03:41:10|800.74|793.14|800.37|792.77|800.74|793.14|800.36|792.76|24
1654486880000|2022-06-06 03:41:20|800.35|792.75|800.84|793.24|800.84|793.24|800.25|792.65|27
1654486890000|2022-06-06 03:41:30|800.93|793.33|800.88|793.28|800.97|793.37|800.36|792.76|29
1654486900000|2022-06-06 03:41:40|800.54|792.94|800.97|793.37|801.04|793.44|800.52|792.92|24
1654486910000|2022-06-06 03:41:50|800.98|793.38|801.12|793.52|801.18|793.58|800.63|793.03|23
1654486920000|2022-06-06 03:42:00|801.16|793.56|800.81|793.21|801.16|793.56|800.78|793.18|18
1654486930000|2022-06-06 03:42:10|800.84|793.24|801.11|793.51|801.26|793.66|800.78|793.18|23
1654486940000|2022-06-06 03:42:20|801.12|793.52|801.01|793.41|801.24|793.64|800.99|793.39|23
1654486950000|2022-06-06 03:42:30|801|793.4|800.91|793.31|801.01|793.41|800.78|793.18|28
1654486960000|2022-06-06 03:42:40|800.9|793.3|801.09|793.49|801.09|793.49|800.86|793.26|22
1654486970000|2022-06-06 03:42:50|801.2|793.6|801.89|794.29|801.89|794.29|801.2|793.6|24
1654486980000|2022-06-06 03:43:00|802|794.4|801.79|794.19|802.17|794.57|801.79|794.19|17
1654486990000|2022-06-06 03:43:10|801.81|794.21|800.45|792.85|801.96|794.36|800.45|792.85|25
1654487000000|2022-06-06 03:43:20|800.58|792.98|801.02|793.42|801.02|793.42|800.38|792.78|26
1654487010000|2022-06-06 03:43:30|800.97|793.37|801.08|793.48|801.11|793.51|800.59|792.99|25
1654487020000|2022-06-06 03:43:40|801.01|793.41|801.04|793.44|801.17|793.57|801.01|793.41|21
1654487030000|2022-06-06 03:43:50|801.03|793.43|801.26|793.66|801.34|793.74|801.02|793.42|32
1654487040000|2022-06-06 03:44:00|801.35|793.75|801.18|793.58|801.81|794.21|801.18|793.58|24
1654487050000|2022-06-06 03:44:10|801.19|793.59|801.23|793.63|801.33|793.73|801.14|793.54|23
1654487060000|2022-06-06 03:44:20|801.22|793.62|801.13|793.53|801.22|793.62|800.93|793.33|20
1654487070000|2022-06-06 03:44:30|801.11|793.51|801.05|793.45|801.18|793.58|800.86|793.26|19
1654487080000|2022-06-06 03:44:40|801.07|793.47|800.76|793.16|801.14|793.54|800.62|793.02|22
1654487090000|2022-06-06 03:44:50|800.83|793.23|801.26|793.66|801.31|793.71|800.81|793.21|21
1654487100000|2022-06-06 03:45:00|801.34|793.74|800.46|792.86|801.34|793.74|800.35|792.75|20
1654487110000|2022-06-06 03:45:10|800.45|792.85|801.25|793.65|801.25|793.65|800.39|792.79|26
1654487120000|2022-06-06 03:45:20|801.27|793.67|801.19|793.59|801.28|793.68|801.1|793.5|23
1654487130000|2022-06-06 03:45:30|801.18|793.58|801.4|793.8|801.54|793.94|801.11|793.51|24
1654487140000|2022-06-06 03:45:40|801.41|793.81|801.85|794.25|801.98|794.38|801.25|793.65|23
1654487150000|2022-06-06 03:45:50|801.86|794.26|801.66|794.06|802.19|794.59|801.62|794.02|29
1654487160000|2022-06-06 03:46:00|801.62|794.02|801.83|794.23|801.88|794.28|801.43|793.83|27
1654487170000|2022-06-06 03:46:10|801.64|794.04|802.02|794.42|802.02|794.42|801.44|793.84|27
1654487180000|2022-06-06 03:46:20|802|794.4|802.04|794.44|802.24|794.64|801.95|794.35|27
1654487190000|2022-06-06 03:46:30|802.05|794.45|802.03|794.43|802.15|794.55|801.97|794.37|28
1654487200000|2022-06-06 03:46:40|802.02|794.42|802.14|794.54|802.17|794.57|802.01|794.41|20
1654487210000|2022-06-06 03:46:50|802.13|794.53|802|794.4|802.21|794.61|802|794.4|28
1654487220000|2022-06-06 03:47:00|801.99|794.39|802.01|794.41|802.2|794.6|801.78|794.18|26
1654487230000|2022-06-06 03:47:10|802.04|794.44|802.8|795.2|802.8|795.2|801.98|794.38|30
1654487240000|2022-06-06 03:47:20|802.78|795.18|802.48|794.88|802.89|795.29|802.34|794.74|35
1654487250000|2022-06-06 03:47:30|802.49|794.89|803.28|795.68|803.61|796.01|802.43|794.83|32
1654487260000|2022-06-06 03:47:40|803.31|795.71|803.82|796.22|803.82|796.22|803.14|795.54|30
1654487270000|2022-06-06 03:47:50|803.84|796.24|804.07|796.47|805.12|797.52|803.84|796.24|33
1654487280000|2022-06-06 03:48:00|804.06|796.46|803.21|795.61|804.19|796.59|803.21|795.61|24
1654487290000|2022-06-06 03:48:10|803.24|795.64|802.86|795.26|803.43|795.83|802.86|795.26|23
1654487300000|2022-06-06 03:48:20|802.46|794.86|802.19|794.59|802.46|794.86|802.17|794.57|24
1654487310000|2022-06-06 03:48:30|802.2|794.6|802.02|794.42|802.44|794.84|801.94|794.34|28
1654487320000|2022-06-06 03:48:40|801.72|794.12|802.08|794.48|802.23|794.63|801.72|794.12|31
1654487330000|2022-06-06 03:48:50|802.06|794.46|802.13|794.53|802.21|794.61|801.46|793.86|20
1654487340000|2022-06-06 03:49:00|802.12|794.52|802.06|794.46|802.24|794.64|802.06|794.46|19
1654487350000|2022-06-06 03:49:10|801.99|794.39|802.4|794.8|802.77|795.17|801.99|794.39|29
1654487360000|2022-06-06 03:49:20|802.39|794.79|802.38|794.78|802.39|794.79|802.24|794.64|21
1654487370000|2022-06-06 03:49:30|802.5|794.9|802.23|794.63|802.5|794.9|802.19|794.59|22
1654487380000|2022-06-06 03:49:40|802.24|794.64|802.78|795.18|802.96|795.36|802.24|794.64|26
1654487390000|2022-06-06 03:49:50|802.79|795.19|803.03|795.43|803.14|795.54|802.79|795.19|21
1654487400000|2022-06-06 03:50:00|803.02|795.42|803.13|795.53|803.15|795.55|802.8|795.2|25
1654487410000|2022-06-06 03:50:10|803.19|795.59|803.2|795.6|803.43|795.83|803.19|795.59|25
1654487420000|2022-06-06 03:50:20|803.18|795.58|803.13|795.53|803.2|795.6|802.96|795.36|30
1654487430000|2022-06-06 03:50:30|803.11|795.51|803.15|795.55|803.23|795.63|803.04|795.44|30
1654487440000|2022-06-06 03:50:40|803.16|795.56|803.17|795.57|803.29|795.69|803.12|795.52|20
1654487450000|2022-06-06 03:50:50|803.16|795.56|803.2|795.6|803.28|795.68|803.1|795.5|19
1654487460000|2022-06-06 03:51:00|803.24|795.64|803.23|795.63|803.31|795.71|803.2|795.6|20
1654487470000|2022-06-06 03:51:10|803.22|795.62|803.15|795.55|803.26|795.66|803.08|795.48|22
1654487480000|2022-06-06 03:51:20|803.1|795.5|803.09|795.49|803.25|795.65|803.06|795.46|22
1654487490000|2022-06-06 03:51:30|803.08|795.48|803.63|796.03|803.68|796.08|803.07|795.47|28
1654487500000|2022-06-06 03:51:40|803.62|796.02|803.28|795.68|803.63|796.03|803.2|795.6|23
1654487510000|2022-06-06 03:51:50|803.3|795.7|803.06|795.46|803.32|795.72|803.06|795.46|30
1654487520000|2022-06-06 03:52:00|803.05|795.45|803.05|795.45|803.27|795.67|802.46|794.86|32
1654487530000|2022-06-06 03:52:10|803.04|795.44|803.06|795.46|803.06|795.46|802.44|794.84|31
1654487540000|2022-06-06 03:52:20|803|795.4|802.6|795|803.05|795.45|802.33|794.73|25
1654487550000|2022-06-06 03:52:30|802.68|795.08|802.36|794.76|802.68|795.08|802.36|794.76|21
1654487560000|2022-06-06 03:52:40|802.32|794.72|802.28|794.68|802.42|794.82|802.27|794.67|19
1654487570000|2022-06-06 03:52:50|802.27|794.67|802.44|794.84|802.44|794.84|802.15|794.55|27
1654487580000|2022-06-06 03:53:00|802.47|794.87|802.31|794.71|802.47|794.87|802.16|794.56|24
1654487590000|2022-06-06 03:53:10|802.32|794.72|802.3|794.7|802.33|794.73|802.16|794.56|25
1654487600000|2022-06-06 03:53:20|802.29|794.69|802.17|794.57|802.33|794.73|802.16|794.56|27
1654487610000|2022-06-06 03:53:30|802.09|794.49|802.38|794.78|802.9|795.3|802.07|794.47|30
1654487620000|2022-06-06 03:53:40|802.37|794.77|802.32|794.72|802.43|794.83|802.27|794.67|16
1654487630000|2022-06-06 03:53:50|802.33|794.73|801.62|794.02|802.39|794.79|801.61|794.01|26
1654487640000|2022-06-06 03:54:00|801.57|793.97|802.02|794.42|802.21|794.61|801.57|793.97|26
1654487650000|2022-06-06 03:54:10|802.07|794.47|802.23|794.63|802.23|794.63|802|794.4|21
1654487660000|2022-06-06 03:54:20|802.3|794.7|802.06|794.46|802.31|794.71|802.06|794.46|26
1654487670000|2022-06-06 03:54:30|802.01|794.41|802.12|794.52|802.28|794.68|802.01|794.41|22
1654487680000|2022-06-06 03:54:40|802.13|794.53|802.11|794.51|802.27|794.67|801.99|794.39|24
1654487690000|2022-06-06 03:54:50|802.09|794.49|802.05|794.45|802.21|794.61|802.01|794.41|24
1654487700000|2022-06-06 03:55:00|802.06|794.46|802.12|794.52|802.19|794.59|802.02|794.42|19
1654487710000|2022-06-06 03:55:10|802.14|794.54|802.24|794.64|802.31|794.71|802.09|794.49|22
1654487720000|2022-06-06 03:55:20|802.23|794.63|802.44|794.84|802.51|794.91|802.18|794.58|22
1654487730000|2022-06-06 03:55:30|802.43|794.83|803.04|795.44|803.13|795.53|802.23|794.63|21
1654487740000|2022-06-06 03:55:40|803.03|795.43|802.93|795.33|803.16|795.56|802.93|795.33|23
1654487750000|2022-06-06 03:55:50|802.99|795.39|803.01|795.41|803.1|795.5|802.81|795.21|21
1654487760000|2022-06-06 03:56:00|802.8|795.2|802.84|795.24|803.05|795.45|802.68|795.08|19
1654487770000|2022-06-06 03:56:10|802.83|795.23|802.86|795.26|802.97|795.37|802.72|795.12|22
1654487780000|2022-06-06 03:56:20|802.85|795.25|802.8|795.2|802.93|795.33|802.72|795.12|17
1654487790000|2022-06-06 03:56:30|802.82|795.22|803.2|795.6|803.33|795.73|802.82|795.22|26
1654487800000|2022-06-06 03:56:40|803.19|795.59|803.24|795.64|803.36|795.76|803.16|795.56|15
1654487810000|2022-06-06 03:56:50|803.25|795.65|803.3|795.7|803.41|795.81|803.24|795.64|15
1654487820000|2022-06-06 03:57:00|803.29|795.69|803.27|795.67|803.49|795.89|803.27|795.67|17
1654487830000|2022-06-06 03:57:10|803.26|795.66|803.24|795.64|803.28|795.68|803.14|795.54|20
1654487840000|2022-06-06 03:57:20|803.23|795.63|803.13|795.53|803.26|795.66|803.12|795.52|20
1654487850000|2022-06-06 03:57:30|803.09|795.49|802.68|795.08|803.09|795.49|802.65|795.05|20
1654487860000|2022-06-06 03:57:40|803.04|795.44|803.13|795.53|803.13|795.53|802.51|794.91|28
1654487870000|2022-06-06 03:57:50|803.12|795.52|803.16|795.56|803.17|795.57|802.77|795.17|31
1654487880000|2022-06-06 03:58:00|803.08|795.48|803.11|795.51|803.18|795.58|803.04|795.44|21
1654487890000|2022-06-06 03:58:10|803.12|795.52|803.22|795.62|803.28|795.68|803.12|795.52|25
1654487900000|2022-06-06 03:58:20|803.24|795.64|803.91|796.31|804.01|796.41|803.24|795.64|33
1654487910000|2022-06-06 03:58:30|803.93|796.33|804.28|796.68|804.28|796.68|803.81|796.21|18
1654487920000|2022-06-06 03:58:40|804.27|796.67|804.3|796.7|804.3|796.7|804.13|796.53|21
1654487930000|2022-06-06 03:58:50|804.29|796.69|804.06|796.46|804.29|796.69|804.02|796.42|22
1654487940000|2022-06-06 03:59:00|804.19|796.59|804.17|796.57|804.23|796.63|804.07|796.47|17
1654487950000|2022-06-06 03:59:10|804.15|796.55|803.7|796.1|804.15|796.55|803.68|796.08|18
1654487960000|2022-06-06 03:59:20|803.71|796.11|803.34|795.74|804.14|796.54|803.34|795.74|27
1654487970000|2022-06-06 03:59:30|803.33|795.73|803.27|795.67|803.36|795.76|803.19|795.59|21
1654487980000|2022-06-06 03:59:40|803.23|795.63|803.22|795.62|803.23|795.63|803.01|795.41|24
1654487990000|2022-06-06 03:59:50|803.17|795.57|803.13|795.53|803.2|795.6|803.1|795.5|16
1654488000000|2022-06-06 04:00:00|803.14|795.54|803.18|795.58|803.22|795.62|803.11|795.51|18
1654488010000|2022-06-06 04:00:10|803.17|795.57|803.24|795.64|803.3|795.7|803.1|795.5|20
1654488020000|2022-06-06 04:00:20|803.21|795.61|803.96|796.36|804.02|796.42|803.1|795.5|32
1654488030000|2022-06-06 04:00:30|803.97|796.37|803.91|796.31|804.08|796.48|803.91|796.31|22
1654488040000|2022-06-06 04:00:40|803.94|796.34|804.02|796.42|804.07|796.47|803.89|796.29|24
1654488050000|2022-06-06 04:00:50|803.93|796.33|803.79|796.19|804|796.4|803.79|796.19|24
1654488060000|2022-06-06 04:01:00|803.85|796.25|803.58|795.98|804.02|796.42|803.42|795.82|26
1654488070000|2022-06-06 04:01:10|803.52|795.92|803.35|795.75|803.72|796.12|803.31|795.71|22
1654488080000|2022-06-06 04:01:20|803.33|795.73|803.36|795.76|803.36|795.76|803.26|795.66|18
1654488090000|2022-06-06 04:01:30|803.35|795.75|803.49|795.89|803.54|795.94|803.16|795.56|23
1654488100000|2022-06-06 04:01:40|803.5|795.9|803.49|795.89|803.98|796.38|803.37|795.77|19
1654488110000|2022-06-06 04:01:50|803.51|795.91|803.91|796.31|803.99|796.39|803.44|795.84|19
1654488120000|2022-06-06 04:02:00|803.93|796.33|803.97|796.37|803.99|796.39|803.65|796.05|19
1654488130000|2022-06-06 04:02:10|803.98|796.38|803.99|796.39|804|796.4|803.65|796.05|18
1654488140000|2022-06-06 04:02:20|804|796.4|803.63|796.03|804|796.4|803.6|796|19
1654488150000|2022-06-06 04:02:30|803.64|796.04|803.77|796.17|803.85|796.25|803.64|796.04|12
1654488160000|2022-06-06 04:02:40|803.72|796.12|803.79|796.19|803.85|796.25|803.72|796.12|21
1654488170000|2022-06-06 04:02:50|803.8|796.2|804.89|797.29|804.89|797.29|803.8|796.2|13
1654488180000|2022-06-06 04:03:00|805.01|797.41|804.98|797.38|805.01|797.41|804.38|796.78|30
1654488190000|2022-06-06 04:03:10|805.01|797.41|805.07|797.47|805.09|797.49|804.97|797.37|20
1654488200000|2022-06-06 04:03:20|805.01|797.41|805.44|797.84|805.44|797.84|804.95|797.35|18
1654488210000|2022-06-06 04:03:30|805.45|797.85|805.68|798.08|805.84|798.24|805.4|797.8|14
1654488220000|2022-06-06 04:03:40|805.56|797.96|807.75|800.15|807.75|800.15|805.56|797.96|28
1654488230000|2022-06-06 04:03:50|808.25|800.65|807.44|799.84|808.68|801.08|807.44|799.84|32
1654488240000|2022-06-06 04:04:00|807.52|799.92|811.42|803.82|811.46|803.86|807.52|799.92|39
1654488250000|2022-06-06 04:04:10|811.52|803.92|811.36|803.76|812.33|804.73|810.38|802.78|25
1654488260000|2022-06-06 04:04:20|811.35|803.75|810.62|803.02|811.35|803.75|809.7|802.1|35
1654488270000|2022-06-06 04:04:30|810.57|802.97|810.05|802.45|810.78|803.18|810.05|802.45|23
1654488280000|2022-06-06 04:04:40|809.94|802.34|809.96|802.36|810.57|802.97|809.62|802.02|19
1654488290000|2022-06-06 04:04:50|809.95|802.35|809.88|802.28|810.14|802.54|809.35|801.75|34
1654488300000|2022-06-06 04:05:00|809.83|802.23|809.96|802.36|809.97|802.37|809.83|802.23|19
1654488310000|2022-06-06 04:05:10|809.93|802.33|809.76|802.16|809.93|802.33|809.76|802.16|14
1654488320000|2022-06-06 04:05:20|809.78|802.18|809.64|802.04|809.97|802.37|809.64|802.04|24
1654488330000|2022-06-06 04:05:30|809.59|801.99|809.33|801.73|809.59|801.99|809.32|801.72|20
1654488340000|2022-06-06 04:05:40|809.36|801.76|809.27|801.67|809.47|801.87|809.27|801.67|14
1654488350000|2022-06-06 04:05:50|809.3|801.7|809.35|801.75|809.39|801.79|809.19|801.59|13
1654488360000|2022-06-06 04:06:00|809.34|801.74|809.2|801.6|809.38|801.78|809.19|801.59|16
1654488370000|2022-06-06 04:06:10|809.21|801.61|809.16|801.56|809.21|801.61|809.16|801.56|9
1654488380000|2022-06-06 04:06:20|809.17|801.57|809.28|801.68|809.29|801.69|809.11|801.51|10
1654488390000|2022-06-06 04:06:30|809.29|801.69|809.18|801.58|809.29|801.69|809.18|801.58|5
1654488400000|2022-06-06 04:06:40|809.19|801.59|809.39|801.79|809.42|801.82|809.19|801.59|9
1654488410000|2022-06-06 04:06:50|809.4|801.8|809.27|801.67|809.4|801.8|809.17|801.57|11
1654488420000|2022-06-06 04:07:00|809.2|801.6|809.92|802.32|810.18|802.58|809.2|801.6|25
1654488430000|2022-06-06 04:07:10|809.62|802.02|809.95|802.35|809.99|802.39|809.39|801.79|25
1654488440000|2022-06-06 04:07:20|809.92|802.32|810.24|802.64|810.25|802.65|809.92|802.32|20
1654488450000|2022-06-06 04:07:30|810.2|802.6|810.14|802.54|810.26|802.66|810.11|802.51|12
1654488460000|2022-06-06 04:07:40|810.15|802.55|811.11|803.51|811.11|803.51|810.14|802.54|21
1654488470000|2022-06-06 04:07:50|811.14|803.54|811.23|803.63|811.24|803.64|810.9|803.3|20
1654488480000|2022-06-06 04:08:00|811.29|803.69|810.4|802.8|811.29|803.69|810.34|802.74|21
1654488490000|2022-06-06 04:08:10|810.41|802.81|810.42|802.82|810.52|802.92|810.36|802.76|11
1654488500000|2022-06-06 04:08:20|810.46|802.86|810.52|802.92|810.52|802.92|810.45|802.85|14
1654488510000|2022-06-06 04:08:30|810.53|802.93|810.54|802.94|810.56|802.96|810.37|802.77|19
1654488520000|2022-06-06 04:08:40|810.53|802.93|810.46|802.86|810.53|802.93|810.3|802.7|19
1654488530000|2022-06-06 04:08:50|810.45|802.85|810.44|802.84|810.51|802.91|810.31|802.71|18
1654488540000|2022-06-06 04:09:00|810.48|802.88|810.47|802.87|810.52|802.92|810.32|802.72|19
1654488550000|2022-06-06 04:09:10|810.49|802.89|810.41|802.81|810.5|802.9|810.36|802.76|19
1654488560000|2022-06-06 04:09:20|810.42|802.82|810.27|802.67|810.52|802.92|810.26|802.66|23
1654488570000|2022-06-06 04:09:30|810.28|802.68|809.55|801.95|810.46|802.86|809.55|801.95|21
1654488580000|2022-06-06 04:09:40|809.52|801.92|810.28|802.68|810.29|802.69|809.52|801.92|28
1654488590000|2022-06-06 04:09:50|810.26|802.66|810.35|802.75|810.35|802.75|810.08|802.48|25
1654488600000|2022-06-06 04:10:00|810.3|802.7|810.97|803.37|811.08|803.48|810.3|802.7|27
1654488610000|2022-06-06 04:10:10|811|803.4|811.05|803.45|811.05|803.45|810.47|802.87|21
1654488620000|2022-06-06 04:10:20|811.06|803.46|810.41|802.81|811.15|803.55|810.41|802.81|26
1654488630000|2022-06-06 04:10:30|810.4|802.8|810.36|802.76|810.41|802.81|810.3|802.7|19
1654488640000|2022-06-06 04:10:40|810.35|802.75|809.56|801.96|810.44|802.84|809.45|801.85|26
1654488650000|2022-06-06 04:10:50|809.52|801.92|809.27|801.67|809.85|802.25|809.27|801.67|17
1654488660000|2022-06-06 04:11:00|809.26|801.66|808.72|801.12|809.43|801.83|808.72|801.12|21
1654488670000|2022-06-06 04:11:10|808.68|801.08|808.35|800.75|808.68|801.08|808.35|800.75|11
1654488680000|2022-06-06 04:11:20|808.32|800.72|808.32|800.72|808.32|800.72|808.32|800.72|1
1654488690000|2022-06-06 04:11:30|808.31|800.71|808.42|800.82|808.57|800.97|808.24|800.64|15
1654488700000|2022-06-06 04:11:40|808.27|800.67|808.3|800.7|808.36|800.76|808.27|800.67|11
1654488710000|2022-06-06 04:11:50|808.31|800.71|809.07|801.47|809.07|801.47|808.28|800.68|15
1654488720000|2022-06-06 04:12:00|809.11|801.51|809.11|801.51|809.21|801.61|809.04|801.44|10
1654488730000|2022-06-06 04:12:10|809.09|801.49|809.13|801.53|809.17|801.57|809.08|801.48|7
1654488740000|2022-06-06 04:12:20|809.11|801.51|809.17|801.57|809.28|801.68|808.57|800.97|18
1654488750000|2022-06-06 04:12:30|809.26|801.66|808.7|801.1|809.26|801.66|808.5|800.9|19
1654488760000|2022-06-06 04:12:40|808.75|801.15|808.49|800.89|808.76|801.16|808.46|800.86|7
1654488770000|2022-06-06 04:12:50|808.86|801.26|808.97|801.37|809.08|801.48|808.65|801.05|14
1654488780000|2022-06-06 04:13:00|808.96|801.36|809.67|802.07|809.67|802.07|808.82|801.22|21
1654488790000|2022-06-06 04:13:10|809.66|802.06|809.48|801.88|810|802.4|809.46|801.86|18
1654488800000|2022-06-06 04:13:20|809.98|802.38|810|802.4|810.15|802.55|809.96|802.36|26
1654488810000|2022-06-06 04:13:30|810.01|802.41|809.56|801.96|810.2|802.6|809.56|801.96|17
1654488820000|2022-06-06 04:13:40|809.55|801.95|809.54|801.94|809.57|801.97|809.54|801.94|10
1654488830000|2022-06-06 04:13:50|809.48|801.88|809.64|802.04|809.64|802.04|809.35|801.75|8
1654488840000|2022-06-06 04:14:00|809.89|802.29|809.48|801.88|809.94|802.34|809.47|801.87|15
1654488850000|2022-06-06 04:14:10|809.65|802.05|809.34|801.74|810.02|802.42|809.34|801.74|16
1654488860000|2022-06-06 04:14:20|809.35|801.75|809.22|801.62|809.35|801.75|809.07|801.47|15
1654488870000|2022-06-06 04:14:30|809.21|801.61|809.2|801.6|809.22|801.62|809.18|801.58|6
1654488880000|2022-06-06 04:14:40|809.19|801.59|809.19|801.59|809.21|801.61|809.08|801.48|8
1654488890000|2022-06-06 04:14:50|809.18|801.58|809.26|801.66|809.27|801.67|809.04|801.44|6
1654488900000|2022-06-06 04:15:00|809.31|801.71|809.37|801.77|809.42|801.82|809.18|801.58|12
1654488910000|2022-06-06 04:15:10|809.38|801.78|810.4|802.8|810.4|802.8|809.31|801.71|21
1654488920000|2022-06-06 04:15:20|810.42|802.82|810.26|802.66|810.42|802.82|809.89|802.29|9
1654488930000|2022-06-06 04:15:30|810.25|802.65|810.24|802.64|810.25|802.65|810.24|802.64|2
1654488940000|2022-06-06 04:15:40|810.2|802.6|810.13|802.53|810.2|802.6|810.13|802.53|10
1654488950000|2022-06-06 04:15:50|809.84|802.24|809.41|801.81|809.84|802.24|809.26|801.66|10
1654488960000|2022-06-06 04:16:00|809.82|802.22|809.39|801.79|809.82|802.22|809.39|801.79|9
1654488970000|2022-06-06 04:16:10|809.37|801.77|809.19|801.59|809.38|801.78|809.02|801.42|8
1654488980000|2022-06-06 04:16:20|809.18|801.58|808.38|800.78|809.21|801.61|808.38|800.78|20
1654488990000|2022-06-06 04:16:30|808.37|800.77|808.26|800.66|808.41|800.81|808.18|800.58|13
1654489000000|2022-06-06 04:16:40|808.27|800.67|808.41|800.81|808.63|801.03|808.26|800.66|20
1654489010000|2022-06-06 04:16:50|808.55|800.95|808.45|800.85|808.55|800.95|808.41|800.81|11
1654489020000|2022-06-06 04:17:00|808.46|800.86|808.41|800.81|808.46|800.86|808.33|800.73|15
1654489030000|2022-06-06 04:17:10|808.42|800.82|808.24|800.64|808.42|800.82|808.24|800.64|14
1654489040000|2022-06-06 04:17:20|808.27|800.67|807.7|800.1|808.38|800.78|807.7|800.1|16
1654489050000|2022-06-06 04:17:30|807.73|800.13|807.89|800.29|807.94|800.34|807.73|800.13|12
1654489060000|2022-06-06 04:17:40|807.88|800.28|807.9|800.3|807.9|800.3|807.78|800.18|11
1654489070000|2022-06-06 04:17:50|807.89|800.29|807.86|800.26|807.9|800.3|807.86|800.26|6
1654489080000|2022-06-06 04:18:00|807.93|800.33|807.9|800.3|807.98|800.38|807.86|800.26|9
1654489090000|2022-06-06 04:18:10|807.92|800.32|807.9|800.3|807.92|800.32|807.9|800.3|6
1654489100000|2022-06-06 04:18:20|807.92|800.32|807.97|800.37|807.97|800.37|807.9|800.3|4
1654489110000|2022-06-06 04:18:30|807.95|800.35|807.95|800.35|807.95|800.35|807.95|800.35|1
1654489120000|2022-06-06 04:18:40|807.97|800.37|807.94|800.34|808.02|800.42|807.94|800.34|7
1654489130000|2022-06-06 04:18:50|807.93|800.33|807.75|800.15|807.95|800.35|807.74|800.14|11
1654489140000|2022-06-06 04:19:00|807.74|800.14|807.82|800.22|807.82|800.22|807.64|800.04|13
1654489150000|2022-06-06 04:19:10|807.81|800.21|807.2|799.6|807.81|800.21|807.2|799.6|25
1654489160000|2022-06-06 04:19:20|807.38|799.78|807.13|799.53|807.38|799.78|807.07|799.47|24
1654489170000|2022-06-06 04:19:30|807.15|799.55|807.09|799.49|807.22|799.62|806.97|799.37|22
1654489180000|2022-06-06 04:19:40|807.07|799.47|806.44|798.84|807.09|799.49|806.26|798.66|27
1654489190000|2022-06-06 04:19:50|806.47|798.87|806.96|799.36|807.28|799.68|806.38|798.78|26
1654489200000|2022-06-06 04:20:00|806.97|799.37|807.03|799.43|807.32|799.72|806.97|799.37|15
1654489210000|2022-06-06 04:20:10|807.07|799.47|807.13|799.53|807.74|800.14|806.99|799.39|23
1654489220000|2022-06-06 04:20:20|807.03|799.43|807.16|799.56|807.28|799.68|807.01|799.41|18
1654489230000|2022-06-06 04:20:30|807.15|799.55|807.03|799.43|807.15|799.55|806.31|798.71|30
1654489240000|2022-06-06 04:20:40|807.04|799.44|806.36|798.76|807.05|799.45|806.31|798.71|24
1654489250000|2022-06-06 04:20:50|806.37|798.77|806.48|798.88|806.83|799.23|806.33|798.73|19
1654489260000|2022-06-06 04:21:00|806.49|798.89|806.4|798.8|806.96|799.36|806.3|798.7|28
1654489270000|2022-06-06 04:21:10|806.41|798.81|806.49|798.89|806.59|798.99|806.37|798.77|21
1654489280000|2022-06-06 04:21:20|806.48|798.88|806.88|799.28|807.1|799.5|806.46|798.86|24
1654489290000|2022-06-06 04:21:30|806.87|799.27|806.85|799.25|807.21|799.61|806.72|799.12|22
1654489300000|2022-06-06 04:21:40|806.86|799.26|806.89|799.29|807.1|799.5|806.83|799.23|17
1654489310000|2022-06-06 04:21:50|806.9|799.3|806.62|799.02|807.1|799.5|806.51|798.91|22
1654489320000|2022-06-06 04:22:00|806.63|799.03|806.93|799.33|807.07|799.47|806.63|799.03|20
1654489330000|2022-06-06 04:22:10|806.92|799.32|806.88|799.28|807.16|799.56|806.84|799.24|24
1654489340000|2022-06-06 04:22:20|806.87|799.27|806.92|799.32|806.97|799.37|806.64|799.04|21
1654489350000|2022-06-06 04:22:30|806.93|799.33|807.11|799.51|807.15|799.55|806.84|799.24|23
1654489360000|2022-06-06 04:22:40|807.06|799.46|807.72|800.12|807.79|800.19|807|799.4|27
1654489370000|2022-06-06 04:22:50|807.8|800.2|807.24|799.64|807.89|800.29|807.23|799.63|16
1654489380000|2022-06-06 04:23:00|807.25|799.65|807.31|799.71|807.35|799.75|807.25|799.65|16
1654489390000|2022-06-06 04:23:10|807.24|799.64|807.74|800.14|807.93|800.33|807.24|799.64|20
1654489400000|2022-06-06 04:23:20|807.92|800.32|808.04|800.44|808.11|800.51|807.58|799.98|14
1654489410000|2022-06-06 04:23:30|807.8|800.2|807.92|800.32|808.11|800.51|807.48|799.88|19
1654489420000|2022-06-06 04:23:40|807.77|800.17|807.99|800.39|807.99|800.39|807.39|799.79|22
1654489430000|2022-06-06 04:23:50|808.03|800.43|807.79|800.19|808.08|800.48|807.79|800.19|18
1654489440000|2022-06-06 04:24:00|807.8|800.2|807.99|800.39|808.08|800.48|807.8|800.2|14
1654489450000|2022-06-06 04:24:10|808.02|800.42|808.07|800.47|808.07|800.47|808.01|800.41|13
1654489460000|2022-06-06 04:24:20|808.01|800.41|808.25|800.65|808.64|801.04|808.01|800.41|14
1654489470000|2022-06-06 04:24:30|808.29|800.69|808.22|800.62|808.29|800.69|808.13|800.53|11
1654489480000|2022-06-06 04:24:40|808.18|800.58|808.16|800.56|808.27|800.67|808.01|800.41|23
1654489490000|2022-06-06 04:24:50|808.21|800.61|808.16|800.56|808.21|800.61|808.06|800.46|17
1654489500000|2022-06-06 04:25:00|808.13|800.53|808.17|800.57|808.25|800.65|808.13|800.53|8
1654489510000|2022-06-06 04:25:10|808.18|800.58|808.5|800.9|808.5|800.9|808.18|800.58|13
1654489520000|2022-06-06 04:25:20|808.52|800.92|808.77|801.17|809.1|801.5|808.38|800.78|27
1654489530000|2022-06-06 04:25:30|808.78|801.18|809.04|801.44|809.04|801.44|808.22|800.62|24
1654489540000|2022-06-06 04:25:40|809.09|801.49|808.52|800.92|809.09|801.49|808.52|800.92|28
1654489550000|2022-06-06 04:25:50|808.55|800.95|808.23|800.63|808.57|800.97|808.09|800.49|22
1654489560000|2022-06-06 04:26:00|808.18|800.58|807.45|799.85|808.18|800.58|807.39|799.79|20
1654489570000|2022-06-06 04:26:10|807.64|800.04|807.17|799.57|807.64|800.04|807.14|799.54|24
1654489580000|2022-06-06 04:26:20|807.18|799.58|807.22|799.62|807.29|799.69|807.15|799.55|17
1654489590000|2022-06-06 04:26:30|807.31|799.71|807.13|799.53|807.31|799.71|807.12|799.52|14
1654489600000|2022-06-06 04:26:40|807.14|799.54|807.41|799.81|807.41|799.81|807.14|799.54|18
1654489610000|2022-06-06 04:26:50|807.42|799.82|807.26|799.66|807.42|799.82|807.18|799.58|18
1654489620000|2022-06-06 04:27:00|807.27|799.67|808.08|800.48|808.08|800.48|807.25|799.65|23
1654489630000|2022-06-06 04:27:10|808.02|800.42|807.45|799.85|808.14|800.54|807.45|799.85|25
1654489640000|2022-06-06 04:27:20|807.37|799.77|807.29|799.69|807.39|799.79|807.23|799.63|13
1654489650000|2022-06-06 04:27:30|807.27|799.67|807.28|799.68|807.44|799.84|807.24|799.64|19
1654489660000|2022-06-06 04:27:40|807.29|799.69|807.36|799.76|807.38|799.78|807.23|799.63|13
1654489670000|2022-06-06 04:27:50|807.29|799.69|807.22|799.62|807.29|799.69|807.16|799.56|19
1654489680000|2022-06-06 04:28:00|807.21|799.61|807.22|799.62|807.31|799.71|807.11|799.51|23
1654489690000|2022-06-06 04:28:10|807.19|799.59|807.12|799.52|807.19|799.59|807.1|799.5|8
1654489700000|2022-06-06 04:28:20|807.11|799.51|807.04|799.44|807.28|799.68|807.01|799.41|9
1654489710000|2022-06-06 04:28:30|807.03|799.43|807.19|799.59|807.32|799.72|807.03|799.43|14
1654489720000|2022-06-06 04:28:40|807.22|799.62|807.23|799.63|807.28|799.68|807.19|799.59|15
1654489730000|2022-06-06 04:28:50|807.22|799.62|806.97|799.37|807.22|799.62|806.97|799.37|12
1654489740000|2022-06-06 04:29:00|807.17|799.57|807.25|799.65|807.28|799.68|807.11|799.51|22
1654489750000|2022-06-06 04:29:10|807.26|799.66|807.9|800.3|808.09|800.49|807.25|799.65|29
1654489760000|2022-06-06 04:29:20|808.07|800.47|808.07|800.47|808.17|800.57|807.93|800.33|24
1654489770000|2022-06-06 04:29:30|808.06|800.46|808.23|800.63|808.58|800.98|808.06|800.46|28
1654489780000|2022-06-06 04:29:40|808.22|800.62|808.19|800.59|808.27|800.67|808.09|800.49|22
1654489790000|2022-06-06 04:29:50|808.18|800.58|808.11|800.51|808.34|800.74|808.11|800.51|23
1654489800000|2022-06-06 04:30:00|808.13|800.53|808.19|800.59|808.2|800.6|807.74|800.14|25
1654489810000|2022-06-06 04:30:10|808.23|800.63|807.39|799.79|808.3|800.7|807.37|799.77|22
1654489820000|2022-06-06 04:30:20|807.59|799.99|807.69|800.09|808.06|800.46|807.39|799.79|31
1654489830000|2022-06-06 04:30:30|807.66|800.06|807.5|799.9|807.71|800.11|807.41|799.81|23
1654489840000|2022-06-06 04:30:40|807.52|799.92|807.59|799.99|807.97|800.37|807.37|799.77|28
1654489850000|2022-06-06 04:30:50|807.61|800.01|807.24|799.64|807.68|800.08|807.22|799.62|20
1654489860000|2022-06-06 04:31:00|807.32|799.72|807.18|799.58|807.32|799.72|806.94|799.34|22
1654489870000|2022-06-06 04:31:10|807.08|799.48|807.08|799.48|807.3|799.7|807.04|799.44|21
1654489880000|2022-06-06 04:31:20|807.1|799.5|807.27|799.67|807.27|799.67|806.99|799.39|23
1654489890000|2022-06-06 04:31:30|807.3|799.7|806.95|799.35|807.32|799.72|806.73|799.13|22
1654489900000|2022-06-06 04:31:40|806.24|798.64|806.18|798.58|806.39|798.79|806.12|798.52|25
1654489910000|2022-06-06 04:31:50|806.12|798.52|806.1|798.5|806.2|798.6|805.99|798.39|23
1654489920000|2022-06-06 04:32:00|806.15|798.55|805.39|797.79|806.15|798.55|805.37|797.77|27
1654489930000|2022-06-06 04:32:10|805.31|797.71|804.27|796.67|805.46|797.86|804.25|796.65|24
1654489940000|2022-06-06 04:32:20|804.41|796.81|804.34|796.74|804.47|796.87|804.29|796.69|18
1654489950000|2022-06-06 04:32:30|804.35|796.75|804.95|797.35|805.2|797.6|804.35|796.75|23
1654489960000|2022-06-06 04:32:40|804.94|797.34|804.56|796.96|805.03|797.43|804.44|796.84|26
1654489970000|2022-06-06 04:32:50|804.53|796.93|804.35|796.75|804.68|797.08|804.32|796.72|22
1654489980000|2022-06-06 04:33:00|804.34|796.74|804.34|796.74|804.35|796.75|804.17|796.57|15
1654489990000|2022-06-06 04:33:10|804.36|796.76|804.36|796.76|804.4|796.8|804.34|796.74|18
1654490000000|2022-06-06 04:33:20|804.35|796.75|804.36|796.76|804.41|796.81|804.35|796.75|17
1654490010000|2022-06-06 04:33:30|804.37|796.77|804.38|796.78|804.4|796.8|804.37|796.77|10
1654490020000|2022-06-06 04:33:40|804.37|796.77|804.38|796.78|804.38|796.78|804.35|796.75|4
1654490030000|2022-06-06 04:33:50|804.34|796.74|804.34|796.74|804.37|796.77|804.34|796.74|5
1654490040000|2022-06-06 04:34:00|804.35|796.75|804.72|797.12|804.72|797.12|804.33|796.73|17
1654490050000|2022-06-06 04:34:10|804.73|797.13|805.04|797.44|805.12|797.52|804.58|796.98|15
1654490060000|2022-06-06 04:34:20|805.05|797.45|805.1|797.5|805.21|797.61|805.05|797.45|23
1654490070000|2022-06-06 04:34:30|805.11|797.51|805.15|797.55|805.31|797.71|805.01|797.41|22
1654490080000|2022-06-06 04:34:40|805.14|797.54|805|797.4|805.23|797.63|804.68|797.08|25
1654490090000|2022-06-06 04:34:50|804.98|797.38|805.19|797.59|805.2|797.6|804.97|797.37|15
1654490100000|2022-06-06 04:35:00|805.24|797.64|805.18|797.58|805.31|797.71|805.11|797.51|24
1654490110000|2022-06-06 04:35:10|805.17|797.57|805.18|797.58|805.23|797.63|805.14|797.54|17
1654490120000|2022-06-06 04:35:20|805.17|797.57|804.92|797.32|805.17|797.57|804.23|796.63|31
1654490130000|2022-06-06 04:35:30|804.91|797.31|804.58|796.98|805.17|797.57|804.48|796.88|26
1654490140000|2022-06-06 04:35:40|804.59|796.99|804.86|797.26|805.14|797.54|804.54|796.94|19
1654490150000|2022-06-06 04:35:50|804.77|797.17|804.81|797.21|804.99|797.39|804.58|796.98|22
1654490160000|2022-06-06 04:36:00|804.82|797.22|805.1|797.5|805.21|797.61|804.71|797.11|27
1654490170000|2022-06-06 04:36:10|805.07|797.47|804.97|797.37|805.07|797.47|804.66|797.06|21
1654490180000|2022-06-06 04:36:20|804.98|797.38|805.16|797.56|805.17|797.57|804.98|797.38|24
1654490190000|2022-06-06 04:36:30|805.23|797.63|805.27|797.67|805.75|798.15|805.21|797.61|27
1654490200000|2022-06-06 04:36:40|805.19|797.59|805.65|798.05|805.72|798.12|805.19|797.59|20
1654490210000|2022-06-06 04:36:50|805.64|798.04|805.89|798.29|805.95|798.35|805.54|797.94|24
1654490220000|2022-06-06 04:37:00|805.88|798.28|806.17|798.57|806.22|798.62|805.88|798.28|21
1654490230000|2022-06-06 04:37:10|806.16|798.56|806.07|798.47|806.18|798.58|806.07|798.47|21
1654490240000|2022-06-06 04:37:20|806.05|798.45|805.75|798.15|806.07|798.47|805.75|798.15|12
1654490250000|2022-06-06 04:37:30|805.62|798.02|805.39|797.79|805.98|798.38|805.39|797.79|26
1654490260000|2022-06-06 04:37:40|805.4|797.8|805.58|797.98|805.63|798.03|805.3|797.7|17
1654490270000|2022-06-06 04:37:50|805.59|797.99|805.71|798.11|805.99|798.39|805.56|797.96|22
1654490280000|2022-06-06 04:38:00|805.72|798.12|805.71|798.11|806.18|798.58|805.67|798.07|15
1654490290000|2022-06-06 04:38:10|805.64|798.04|805.57|797.97|805.71|798.11|805.57|797.97|6
1654490300000|2022-06-06 04:38:20|805.69|798.09|805.7|798.1|805.9|798.3|805.65|798.05|20
1654490310000|2022-06-06 04:38:30|805.69|798.09|805.71|798.11|805.95|798.35|805.6|798|24
1654490320000|2022-06-06 04:38:40|805.73|798.13|806.04|798.44|806.18|798.58|805.63|798.03|20
1654490330000|2022-06-06 04:38:50|806.05|798.45|806.15|798.55|806.2|798.6|806.05|798.45|16
1654490340000|2022-06-06 04:39:00|806.16|798.56|806.17|798.57|806.2|798.6|806.09|798.49|17
1654490350000|2022-06-06 04:39:10|806.16|798.56|806.29|798.69|806.33|798.73|806.16|798.56|21
1654490360000|2022-06-06 04:39:20|806.28|798.68|806.83|799.23|806.83|799.23|806.08|798.48|18
1654490370000|2022-06-06 04:39:30|806.84|799.24|807.01|799.41|807.05|799.45|806.84|799.24|24
1654490380000|2022-06-06 04:39:40|807|799.4|807.17|799.57|807.2|799.6|806.92|799.32|17
1654490390000|2022-06-06 04:39:50|807.24|799.64|807.81|800.21|807.91|800.31|807.24|799.64|22
1654490400000|2022-06-06 04:40:00|807.77|800.17|807.23|799.63|807.77|800.17|807.21|799.61|16
1654490410000|2022-06-06 04:40:10|807.22|799.62|806.93|799.33|807.22|799.62|806.93|799.33|19
1654490420000|2022-06-06 04:40:20|806.94|799.34|806.35|798.75|806.94|799.34|806.23|798.63|20
1654490430000|2022-06-06 04:40:30|806.34|798.74|806.3|798.7|806.36|798.76|806.13|798.53|22
1654490440000|2022-06-06 04:40:40|806.31|798.71|806.14|798.54|806.31|798.71|806.04|798.44|18
1654490450000|2022-06-06 04:40:50|806.18|798.58|805.39|797.79|806.28|798.68|805.27|797.67|24
1654490460000|2022-06-06 04:41:00|805.38|797.78|805.29|797.69|805.39|797.79|804.97|797.37|26
1654490470000|2022-06-06 04:41:10|805.3|797.7|805.25|797.65|805.38|797.78|805.23|797.63|17
1654490480000|2022-06-06 04:41:20|805.22|797.62|805.1|797.5|805.31|797.71|805.1|797.5|15
1654490490000|2022-06-06 04:41:30|805.12|797.52|805.11|797.51|805.21|797.61|804.86|797.26|25
1654490500000|2022-06-06 04:41:40|805.09|797.49|805.07|797.47|805.21|797.61|805.07|797.47|13
1654490510000|2022-06-06 04:41:50|805.06|797.46|805.11|797.51|805.28|797.68|805.06|797.46|13
1654490520000|2022-06-06 04:42:00|805.13|797.53|805.29|797.69|805.29|797.69|805.1|797.5|27
1654490530000|2022-06-06 04:42:10|805.28|797.68|805.02|797.42|805.29|797.69|804.94|797.34|24
1654490540000|2022-06-06 04:42:20|805.01|797.41|805.21|797.61|805.21|797.61|805.01|797.41|12
1654490550000|2022-06-06 04:42:30|805.1|797.5|805.12|797.52|805.31|797.71|805.1|797.5|17
1654490560000|2022-06-06 04:42:40|804.96|797.36|804.93|797.33|805.1|797.5|804.72|797.12|29
1654490570000|2022-06-06 04:42:50|804.92|797.32|804.43|796.83|804.94|797.34|804.34|796.74|21
1654490580000|2022-06-06 04:43:00|804.4|796.8|804.76|797.16|804.94|797.34|804.39|796.79|32
1654490590000|2022-06-06 04:43:10|804.61|797.01|805.12|797.52|805.17|797.57|804.51|796.91|21
1654490600000|2022-06-06 04:43:20|805.11|797.51|805.22|797.62|805.22|797.62|805.09|797.49|21
1654490610000|2022-06-06 04:43:30|805.19|797.59|805.11|797.51|805.19|797.59|805.05|797.45|15
1654490620000|2022-06-06 04:43:40|805.14|797.54|805.08|797.48|805.18|797.58|805.07|797.47|19
1654490630000|2022-06-06 04:43:50|805.09|797.49|805|797.4|805.13|797.53|805|797.4|13
1654490640000|2022-06-06 04:44:00|805.1|797.5|805.11|797.51|805.19|797.59|805.1|797.5|17
1654490650000|2022-06-06 04:44:10|805.12|797.52|805.18|797.58|805.21|797.61|805.12|797.52|10
1654490660000|2022-06-06 04:44:20|805.19|797.59|805.54|797.94|805.68|798.08|805.18|797.58|18
1654490670000|2022-06-06 04:44:30|805.53|797.93|805.27|797.67|805.53|797.93|805.14|797.54|15
1654490680000|2022-06-06 04:44:40|805.22|797.62|805.3|797.7|805.3|797.7|805.22|797.62|12
1654490690000|2022-06-06 04:44:50|805.28|797.68|805.25|797.65|805.3|797.7|805.19|797.59|20
1654490700000|2022-06-06 04:45:00|805.27|797.67|804.94|797.34|805.27|797.67|804.76|797.16|32
1654490710000|2022-06-06 04:45:10|805.01|797.41|804.95|797.35|805.05|797.45|804.87|797.27|28
1654490720000|2022-06-06 04:45:20|805.14|797.54|805.08|797.48|805.17|797.57|805.08|797.48|14
1654490730000|2022-06-06 04:45:30|804.99|797.39|804.26|796.66|805.05|797.45|804.26|796.66|20
1654490740000|2022-06-06 04:45:40|804.27|796.67|804.29|796.69|804.45|796.85|804.27|796.67|17
1654490750000|2022-06-06 04:45:50|804.27|796.67|804.07|796.47|804.27|796.67|804.06|796.46|11
1654490760000|2022-06-06 04:46:00|804.06|796.46|803.34|795.74|804.06|796.46|803.34|795.74|23
1654490770000|2022-06-06 04:46:10|803.32|795.72|803.95|796.35|803.97|796.37|803.18|795.58|30
1654490780000|2022-06-06 04:46:20|803.96|796.36|803.99|796.39|804.05|796.45|803.84|796.24|21
1654490790000|2022-06-06 04:46:30|803.96|796.36|804|796.4|804.02|796.42|803.8|796.2|23
1654490800000|2022-06-06 04:46:40|803.98|796.38|803.84|796.24|804.05|796.45|803.69|796.09|26
1654490810000|2022-06-06 04:46:50|803.93|796.33|803.87|796.27|804.03|796.43|803.75|796.15|23
1654490820000|2022-06-06 04:47:00|803.88|796.28|804.12|796.52|804.12|796.52|803.83|796.23|20
1654490830000|2022-06-06 04:47:10|804.13|796.53|803.8|796.2|804.13|796.53|803.79|796.19|22
1654490840000|2022-06-06 04:47:20|803.79|796.19|804.12|796.52|804.18|796.58|803.79|796.19|19
1654490850000|2022-06-06 04:47:30|804.18|796.58|804.04|796.44|804.18|796.58|804.04|796.44|24
1654490860000|2022-06-06 04:47:40|804.01|796.41|804.01|796.41|804.14|796.54|804|796.4|20
1654490870000|2022-06-06 04:47:50|804.02|796.42|803.93|796.33|804.1|796.5|803.71|796.11|23
1654490880000|2022-06-06 04:48:00|803.83|796.23|803.97|796.37|804.15|796.55|803.71|796.11|24
1654490890000|2022-06-06 04:48:10|803.84|796.24|803.91|796.31|804.04|796.44|803.67|796.07|18
1654490900000|2022-06-06 04:48:20|803.92|796.32|804.6|797|804.87|797.27|803.9|796.3|24
1654490910000|2022-06-06 04:48:30|804.35|796.75|804.2|796.6|804.35|796.75|804.16|796.56|24
1654490920000|2022-06-06 04:48:40|804.21|796.61|804.59|796.99|804.89|797.29|804.21|796.61|23
1654490930000|2022-06-06 04:48:50|804.5|796.9|805.15|797.55|805.3|797.7|804.24|796.64|26
1654490940000|2022-06-06 04:49:00|805.09|797.49|805.01|797.41|805.17|797.57|804.91|797.31|27
1654490950000|2022-06-06 04:49:10|805|797.4|805.33|797.73|805.35|797.75|804.86|797.26|22
1654490960000|2022-06-06 04:49:20|805.39|797.79|805.32|797.72|805.46|797.86|805.12|797.52|23
1654490970000|2022-06-06 04:49:30|805.31|797.71|804.84|797.24|805.31|797.71|804.84|797.24|27
1654490980000|2022-06-06 04:49:40|804.85|797.25|805.16|797.56|805.29|797.69|804.85|797.25|19
1654490990000|2022-06-06 04:49:50|805.13|797.53|805.06|797.46|805.16|797.56|804.78|797.18|29
1654491000000|2022-06-06 04:50:00|804.92|797.32|804.93|797.33|804.98|797.38|804.7|797.1|27
1654491010000|2022-06-06 04:50:10|804.94|797.34|805.15|797.55|805.15|797.55|804.76|797.16|23
1654491020000|2022-06-06 04:50:20|805.11|797.51|805.32|797.72|805.32|797.72|804.84|797.24|20
1654491030000|2022-06-06 04:50:30|805.31|797.71|805.62|798.02|805.82|798.22|805.17|797.57|31
1654491040000|2022-06-06 04:50:40|805.63|798.03|805.88|798.28|806.2|798.6|805.63|798.03|25
1654491050000|2022-06-06 04:50:50|805.89|798.29|806.04|798.44|806.14|798.54|805.89|798.29|27
1654491060000|2022-06-06 04:51:00|806.03|798.43|806|798.4|806.23|798.63|805.93|798.33|23
1654491070000|2022-06-06 04:51:10|805.99|798.39|806.05|798.45|806.11|798.51|805.89|798.29|21
1654491080000|2022-06-06 04:51:20|806.06|798.46|806.12|798.52|806.16|798.56|805.95|798.35|20
1654491090000|2022-06-06 04:51:30|806.11|798.51|805.75|798.15|806.11|798.51|805.67|798.07|26
1654491100000|2022-06-06 04:51:40|805.76|798.16|805.7|798.1|805.92|798.32|805.66|798.06|21
1654491110000|2022-06-06 04:51:50|805.71|798.11|805.83|798.23|805.93|798.33|805.65|798.05|25
1654491120000|2022-06-06 04:52:00|805.89|798.29|806.1|798.5|806.21|798.61|805.66|798.06|20
1654491130000|2022-06-06 04:52:10|806.02|798.42|806.1|798.5|806.29|798.69|805.98|798.38|19
1654491140000|2022-06-06 04:52:20|806.11|798.51|806.03|798.43|806.24|798.64|806.02|798.42|22
1654491150000|2022-06-06 04:52:30|806.01|798.41|806.11|798.51|806.11|798.51|805.94|798.34|23
1654491160000|2022-06-06 04:52:40|806.13|798.53|806.17|798.57|806.2|798.6|806|798.4|22
1654491170000|2022-06-06 04:52:50|806.13|798.53|805.44|797.84|806.15|798.55|805.4|797.8|24
1654491180000|2022-06-06 04:53:00|805.84|798.24|805.71|798.11|806.16|798.56|805.58|797.98|29
1654491190000|2022-06-06 04:53:10|805.72|798.12|805.81|798.21|805.91|798.31|805.72|798.12|21
1654491200000|2022-06-06 04:53:20|805.82|798.22|805.92|798.32|805.93|798.33|805.78|798.18|21
1654491210000|2022-06-06 04:53:30|805.91|798.31|805.98|798.38|805.99|798.39|805.73|798.13|22
1654491220000|2022-06-06 04:53:40|805.99|798.39|805.85|798.25|806.1|798.5|805.75|798.15|19
1654491230000|2022-06-06 04:53:50|805.92|798.32|805.81|798.21|805.92|798.32|805.63|798.03|21
1654491240000|2022-06-06 04:54:00|805.77|798.17|805.72|798.12|805.85|798.25|805.49|797.89|21
1654491250000|2022-06-06 04:54:10|805.81|798.21|805.38|797.78|805.81|798.21|805.38|797.78|22
1654491260000|2022-06-06 04:54:20|805.44|797.84|805.16|797.56|805.73|798.13|805.12|797.52|25
1654491270000|2022-06-06 04:54:30|805.15|797.55|805.35|797.75|805.38|797.78|805.15|797.55|25
1654491280000|2022-06-06 04:54:40|805.31|797.71|805.09|797.49|805.35|797.75|805.09|797.49|13
1654491290000|2022-06-06 04:54:50|805.08|797.48|804.88|797.28|805.09|797.49|804.88|797.28|5
1654491300000|2022-06-06 04:55:00|804.91|797.31|804.83|797.23|804.97|797.37|804.57|796.97|17
1654491310000|2022-06-06 04:55:10|804.84|797.24|804.65|797.05|804.84|797.24|804.64|797.04|19
1654491320000|2022-06-06 04:55:20|804.59|796.99|804.58|796.98|804.84|797.24|804.54|796.94|28
1654491330000|2022-06-06 04:55:30|804.62|797.02|804.75|797.15|804.75|797.15|804.56|796.96|15
1654491340000|2022-06-06 04:55:40|804.74|797.14|804.51|796.91|804.74|797.14|804.4|796.8|24
1654491350000|2022-06-06 04:55:50|804.53|796.93|804.56|796.96|804.69|797.09|804.48|796.88|13
1654491360000|2022-06-06 04:56:00|804.46|796.86|804.68|797.08|804.93|797.33|804.45|796.85|15
1654491370000|2022-06-06 04:56:10|804.66|797.06|804.53|796.93|804.66|797.06|804.53|796.93|6
1654491380000|2022-06-06 04:56:20|804.5|796.9|804.55|796.95|804.55|796.95|804.5|796.9|2
1654491390000|2022-06-06 04:56:30|804.97|797.37|804.62|797.02|804.97|797.37|804.62|797.02|6
1654491400000|2022-06-06 04:56:40|804.64|797.04|804.77|797.17|804.77|797.17|804.64|797.04|6
1654491410000|2022-06-06 04:56:50|804.76|797.16|804.75|797.15|804.85|797.25|804.64|797.04|21
1654491420000|2022-06-06 04:57:00|804.78|797.18|804.45|796.85|804.83|797.23|804.45|796.85|18
1654491430000|2022-06-06 04:57:10|804.46|796.86|804.69|797.09|804.71|797.11|804.38|796.78|27
1654491440000|2022-06-06 04:57:20|804.68|797.08|804.28|796.68|804.68|797.08|804.17|796.57|22
1654491450000|2022-06-06 04:57:30|804.27|796.67|804.18|796.58|804.27|796.67|804.18|796.58|17
1654491460000|2022-06-06 04:57:40|804.15|796.55|804.33|796.73|804.49|796.89|804.15|796.55|21
1654491470000|2022-06-06 04:57:50|804.31|796.71|804.37|796.77|804.41|796.81|804.26|796.66|9
1654491480000|2022-06-06 04:58:00|804.36|796.76|804.28|796.68|804.4|796.8|804.02|796.42|15
1654491490000|2022-06-06 04:58:10|804.11|796.51|804.28|796.68|804.33|796.73|804.1|796.5|23
1654491500000|2022-06-06 04:58:20|804.26|796.66|804.27|796.67|804.27|796.67|804.02|796.42|22
1654491510000|2022-06-06 04:58:30|804.26|796.66|804.06|796.46|804.27|796.67|804.03|796.43|21
1654491520000|2022-06-06 04:58:40|804.05|796.45|803.96|796.36|804.11|796.51|803.93|796.33|24
1654491530000|2022-06-06 04:58:50|803.98|796.38|804.11|796.51|804.12|796.52|803.9|796.3|21
1654491540000|2022-06-06 04:59:00|804.04|796.44|803.65|796.05|804.32|796.72|803.65|796.05|26
1654491550000|2022-06-06 04:59:10|803.66|796.06|803.71|796.11|804.08|796.48|803.63|796.03|21
1654491560000|2022-06-06 04:59:20|803.64|796.04|803.64|796.04|804.18|796.58|803.56|795.96|26
1654491570000|2022-06-06 04:59:30|803.61|796.01|803.38|795.78|803.79|796.19|803.38|795.78|23
1654491580000|2022-06-06 04:59:40|803.42|795.82|803.17|795.57|803.85|796.25|803.17|795.57|17
1654491590000|2022-06-06 04:59:50|803.15|795.55|803.16|795.56|803.21|795.61|803.13|795.53|9
1654491600000|2022-06-06 05:00:00|803.25|795.65|803.41|795.81|803.46|795.86|803.18|795.58|21
1654491610000|2022-06-06 05:00:10|803.4|795.8|803.07|795.47|803.4|795.8|803.07|795.47|17
1654491620000|2022-06-06 05:00:20|802.89|795.29|803.13|795.53|803.14|795.54|802.89|795.29|13
1654491630000|2022-06-06 05:00:30|803.02|795.42|803.03|795.43|803.16|795.56|802.96|795.36|15
1654491640000|2022-06-06 05:00:40|803.02|795.42|803.09|795.49|803.09|795.49|803.02|795.42|9
1654491650000|2022-06-06 05:00:50|803.03|795.43|803.02|795.42|803.08|795.48|803.01|795.41|8
1654491660000|2022-06-06 05:01:00|803.03|795.43|802.5|794.9|803.03|795.43|802.3|794.7|24
1654491670000|2022-06-06 05:01:10|802.48|794.88|802.08|794.48|802.86|795.26|802.08|794.48|21
1654491680000|2022-06-06 05:01:20|802.09|794.49|802.07|794.47|802.1|794.5|802.04|794.44|7
1654491690000|2022-06-06 05:01:30|802.06|794.46|802.05|794.45|802.22|794.62|802|794.4|18
1654491700000|2022-06-06 05:01:40|802.04|794.44|801.97|794.37|802.04|794.44|801.97|794.37|8
1654491710000|2022-06-06 05:01:50|802.17|794.57|802.01|794.41|802.19|794.59|801.98|794.38|14
1654491720000|2022-06-06 05:02:00|802.02|794.42|801.95|794.35|802.02|794.42|801.95|794.35|8
1654491730000|2022-06-06 05:02:10|802.14|794.54|801.98|794.38|802.15|794.55|801.98|794.38|10
1654491740000|2022-06-06 05:02:20|801.96|794.36|802.02|794.42|802.03|794.43|801.94|794.34|15
1654491750000|2022-06-06 05:02:30|802.01|794.41|801.96|794.36|802.02|794.42|801.95|794.35|12
1654491760000|2022-06-06 05:02:40|802.01|794.41|801.98|794.38|802.02|794.42|801.93|794.33|7
1654491770000|2022-06-06 05:02:50|802|794.4|801.99|794.39|802.03|794.43|801.96|794.36|11
1654491780000|2022-06-06 05:03:00|802|794.4|801.86|794.26|802.05|794.45|801.81|794.21|24
1654491790000|2022-06-06 05:03:10|801.87|794.27|801.88|794.28|802.02|794.42|801.77|794.17|16
1654491800000|2022-06-06 05:03:20|801.87|794.27|801.7|794.1|801.99|794.39|801.5|793.9|24
1654491810000|2022-06-06 05:03:30|801.75|794.15|801.63|794.03|801.93|794.33|801.51|793.91|25
1654491820000|2022-06-06 05:03:40|801.62|794.02|801.99|794.39|802.06|794.46|801.62|794.02|26
1654491830000|2022-06-06 05:03:50|802.03|794.43|802.32|794.72|802.48|794.88|802.03|794.43|14
1654491840000|2022-06-06 05:04:00|802.33|794.73|802.68|795.08|802.75|795.15|802.31|794.71|26
1654491850000|2022-06-06 05:04:10|802.55|794.95|802.86|795.26|802.86|795.26|802.54|794.94|17
1654491860000|2022-06-06 05:04:20|802.9|795.3|803.01|795.41|803.01|795.41|802.84|795.24|9
1654491870000|2022-06-06 05:04:30|803.03|795.43|803.24|795.64|803.24|795.64|802.8|795.2|14
1654491880000|2022-06-06 05:04:40|803.25|795.65|802.93|795.33|803.25|795.65|802.93|795.33|9
1654491890000|2022-06-06 05:04:50|802.95|795.35|803.42|795.82|803.47|795.87|802.92|795.32|11
1654491900000|2022-06-06 05:05:00|803.48|795.88|803.65|796.05|803.65|796.05|803.47|795.87|7
1654491910000|2022-06-06 05:05:10|803.66|796.06|803.75|796.15|803.85|796.25|803.56|795.96|15
1654491920000|2022-06-06 05:05:20|803.78|796.18|803.71|796.11|803.78|796.18|803.71|796.11|6
1654491930000|2022-06-06 05:05:30|803.72|796.12|803.74|796.14|803.75|796.15|803.7|796.1|10
1654491940000|2022-06-06 05:05:40|803.71|796.11|803.46|795.86|803.72|796.12|803.46|795.86|15
1654491950000|2022-06-06 05:05:50|803.48|795.88|803.12|795.52|803.5|795.9|802.85|795.25|24
1654491960000|2022-06-06 05:06:00|803.11|795.51|802.65|795.05|803.16|795.56|802.65|795.05|18
1654491970000|2022-06-06 05:06:10|802.69|795.09|802.71|795.11|803|795.4|802.69|795.09|7
1654491980000|2022-06-06 05:06:20|802.74|795.14|802.96|795.36|803.33|795.73|802.74|795.14|17
1654491990000|2022-06-06 05:06:30|802.97|795.37|802.74|795.14|802.97|795.37|802.72|795.12|14
1654492000000|2022-06-06 05:06:40|802.75|795.15|802.74|795.14|802.94|795.34|802.64|795.04|15
1654492010000|2022-06-06 05:06:50|802.73|795.13|802.67|795.07|802.74|795.14|802.67|795.07|4
1654492020000|2022-06-06 05:07:00|802.68|795.08|802.69|795.09|802.71|795.11|802.68|795.08|4
1654492030000|2022-06-06 05:07:10|802.71|795.11|802.69|795.09|802.77|795.17|802.41|794.81|20
1654492040000|2022-06-06 05:07:20|802.65|795.05|802.63|795.03|802.71|795.11|802.47|794.87|13
1654492050000|2022-06-06 05:07:30|802.61|795.01|802.79|795.19|803.05|795.45|802.61|795.01|11
1654492060000|2022-06-06 05:07:40|803.04|795.44|802.81|795.21|803.04|795.44|802.76|795.16|5
1654492070000|2022-06-06 05:07:50|802.82|795.22|802.57|794.97|802.82|795.22|802.36|794.76|16
1654492080000|2022-06-06 05:08:00|802.61|795.01|802.38|794.78|802.61|795.01|802.34|794.74|14
1654492090000|2022-06-06 05:08:10|802.42|794.82|802.54|794.94|802.55|794.95|802.38|794.78|6
1654492100000|2022-06-06 05:08:20|802.5|794.9|802.48|794.88|802.5|794.9|802.46|794.86|7
1654492110000|2022-06-06 05:08:30|802.31|794.71|802.24|794.64|802.36|794.76|802.16|794.56|27
1654492120000|2022-06-06 05:08:40|802.26|794.66|802.52|794.92|802.79|795.19|802.2|794.6|28
1654492130000|2022-06-06 05:08:50|802.5|794.9|802.48|794.88|802.69|795.09|802.34|794.74|20
1654492140000|2022-06-06 05:09:00|802.46|794.86|803.64|796.04|803.83|796.23|802.33|794.73|34
1654492150000|2022-06-06 05:09:10|803.67|796.07|804.05|796.45|804.52|796.92|803.66|796.06|32
1654492160000|2022-06-06 05:09:20|804.1|796.5|804.17|796.57|804.18|796.58|803.87|796.27|21
1654492170000|2022-06-06 05:09:30|804.21|796.61|804.32|796.72|804.32|796.72|804.14|796.54|17
1654492180000|2022-06-06 05:09:40|804.31|796.71|804.51|796.91|804.62|797.02|803.85|796.25|28
1654492190000|2022-06-06 05:09:50|804.52|796.92|804.32|796.72|804.67|797.07|804.03|796.43|33
1654492200000|2022-06-06 05:10:00|804.3|796.7|804.35|796.75|804.5|796.9|804.06|796.46|26
1654492210000|2022-06-06 05:10:10|804.7|797.1|803.87|796.27|804.7|797.1|803.85|796.25|30
1654492220000|2022-06-06 05:10:20|803.81|796.21|803.91|796.31|804.06|796.46|803.66|796.06|25
1654492230000|2022-06-06 05:10:30|803.92|796.32|803.7|796.1|803.93|796.33|803.45|795.85|24
1654492240000|2022-06-06 05:10:40|803.65|796.05|803.72|796.12|803.83|796.23|803.65|796.05|23
1654492250000|2022-06-06 05:10:50|803.73|796.13|803.63|796.03|803.83|796.23|803.35|795.75|24
1654492260000|2022-06-06 05:11:00|803.57|795.97|803.92|796.32|804.12|796.52|803.57|795.97|24
1654492270000|2022-06-06 05:11:10|803.88|796.28|803.38|795.78|803.9|796.3|803.25|795.65|27
1654492280000|2022-06-06 05:11:20|803.37|795.77|803.24|795.64|803.38|795.78|803.13|795.53|16
1654492290000|2022-06-06 05:11:30|803.25|795.65|803.19|795.59|803.26|795.66|803.05|795.45|23
1654492300000|2022-06-06 05:11:40|803.2|795.6|803.21|795.61|803.27|795.67|803.16|795.56|23
1654492310000|2022-06-06 05:11:50|803.25|795.65|803.01|795.41|803.27|795.67|802.73|795.13|28
1654492320000|2022-06-06 05:12:00|803|795.4|802.92|795.32|803.03|795.43|802.68|795.08|26
1654492330000|2022-06-06 05:12:10|802.88|795.28|802.27|794.67|803.09|795.49|802.25|794.65|30
1654492340000|2022-06-06 05:12:20|802.25|794.65|802.59|794.99|802.6|795|802.25|794.65|13
1654492350000|2022-06-06 05:12:30|802.62|795.02|802.29|794.69|802.62|795.02|802.21|794.61|24
1654492360000|2022-06-06 05:12:40|802.28|794.68|802.24|794.64|802.41|794.81|802.13|794.53|18
1654492370000|2022-06-06 05:12:50|802.27|794.67|802.1|794.5|802.3|794.7|802.1|794.5|22
1654492380000|2022-06-06 05:13:00|802.19|794.59|801.4|793.8|802.2|794.6|801.38|793.78|20
1654492390000|2022-06-06 05:13:10|801.39|793.79|801.4|793.8|801.4|793.8|801.33|793.73|5
1654492400000|2022-06-06 05:13:20|801.39|793.79|801.36|793.76|801.39|793.79|801.36|793.76|3
1654492410000|2022-06-06 05:13:30|801.37|793.77|801.38|793.78|801.38|793.78|801.35|793.75|10
1654492420000|2022-06-06 05:13:40|801.39|793.79|801.27|793.67|801.4|793.8|801.25|793.65|9
1654492430000|2022-06-06 05:13:50|801.28|793.68|801.3|793.7|801.32|793.72|801.27|793.67|5
1654492440000|2022-06-06 05:14:00|801.37|793.77|801.46|793.86|801.46|793.86|801.34|793.74|6
1654492450000|2022-06-06 05:14:10|801.6|794|801.8|794.2|801.84|794.24|801.46|793.86|28
1654492460000|2022-06-06 05:14:20|801.79|794.19|801.35|793.75|801.86|794.26|801.33|793.73|18
1654492470000|2022-06-06 05:14:30|801.34|793.74|801.1|793.5|801.39|793.79|800.51|792.91|12
1654492480000|2022-06-06 05:14:40|801.09|793.49|801.16|793.56|801.23|793.63|800.91|793.31|22
1654492490000|2022-06-06 05:14:50|801.17|793.57|801.13|793.53|801.22|793.62|800.93|793.33|23
1654492500000|2022-06-06 05:15:00|801.14|793.54|801.01|793.41|801.17|793.57|800.95|793.35|23
1654492510000|2022-06-06 05:15:10|801.05|793.45|800.96|793.36|801.19|793.59|800.91|793.31|26
1654492520000|2022-06-06 05:15:20|800.99|793.39|800.9|793.3|800.99|793.39|800.77|793.17|28
1654492530000|2022-06-06 05:15:30|800.89|793.29|800.73|793.13|800.92|793.32|800.39|792.79|24
1654492540000|2022-06-06 05:15:40|800.71|793.11|800.19|792.59|800.71|793.11|800.03|792.43|23
1654492550000|2022-06-06 05:15:50|800.23|792.63|800|792.4|800.34|792.74|799.86|792.26|27
1654492560000|2022-06-06 05:16:00|800.01|792.41|800.01|792.41|800.03|792.43|799.85|792.25|26
1654492570000|2022-06-06 05:16:10|800.04|792.44|799.77|792.17|800.32|792.72|799.77|792.17|24
1654492580000|2022-06-06 05:16:20|799.75|792.15|800.23|792.63|800.23|792.63|799.72|792.12|21
1654492590000|2022-06-06 05:16:30|800.24|792.64|800.05|792.45|800.24|792.64|799.92|792.32|22
1654492600000|2022-06-06 05:16:40|800|792.4|799.71|792.11|800.13|792.53|799.71|792.11|20
1654492610000|2022-06-06 05:16:50|799.72|792.12|799.62|792.02|800.11|792.51|799.55|791.95|25
1654492620000|2022-06-06 05:17:00|799.59|791.99|799.36|791.76|799.93|792.33|799.15|791.55|32
1654492630000|2022-06-06 05:17:10|799.33|791.73|799.36|791.76|799.36|791.76|799.27|791.67|26
1654492640000|2022-06-06 05:17:20|799.35|791.75|799.28|791.68|799.37|791.77|799.27|791.67|18
1654492650000|2022-06-06 05:17:30|799.3|791.7|799.58|791.98|799.58|791.98|799.24|791.64|23
1654492660000|2022-06-06 05:17:40|799.53|791.93|799.75|792.15|799.75|792.15|799.39|791.79|27
1654492670000|2022-06-06 05:17:50|799.58|791.98|799.71|792.11|799.73|792.13|799.39|791.79|27
1654492680000|2022-06-06 05:18:00|799.7|792.1|799.34|791.74|799.76|792.16|799.33|791.73|23
1654492690000|2022-06-06 05:18:10|799.33|791.73|798.48|790.88|799.39|791.79|798.45|790.85|22
1654492700000|2022-06-06 05:18:20|798.5|790.9|798.55|790.95|798.94|791.34|798.24|790.64|27
1654492710000|2022-06-06 05:18:30|798.51|790.91|798.85|791.25|798.99|791.39|798.48|790.88|26
1654492720000|2022-06-06 05:18:40|798.79|791.19|799.1|791.5|799.13|791.53|798.79|791.19|21
1654492730000|2022-06-06 05:18:50|799.11|791.51|799.22|791.62|799.63|792.03|799.02|791.42|27
1654492740000|2022-06-06 05:19:00|799.23|791.63|799.23|791.63|799.29|791.69|799.08|791.48|28
1654492750000|2022-06-06 05:19:10|799.15|791.55|799.71|792.11|799.74|792.14|799.15|791.55|28
1654492760000|2022-06-06 05:19:20|799.8|792.2|799.8|792.2|799.85|792.25|799.5|791.9|25
1654492770000|2022-06-06 05:19:30|799.84|792.24|799.6|792|799.85|792.25|799.59|791.99|10
1654492780000|2022-06-06 05:19:40|799.57|791.97|799.57|791.97|799.63|792.03|799.53|791.93|13
1654492790000|2022-06-06 05:19:50|799.58|791.98|799.87|792.27|799.97|792.37|799.55|791.95|10
1654492800000|2022-06-06 05:20:00|799.84|792.24|799.65|792.05|799.84|792.24|799.5|791.9|18
1654492810000|2022-06-06 05:20:10|799.66|792.06|799.19|791.59|799.72|792.12|799.12|791.52|18
1654492820000|2022-06-06 05:20:20|799.28|791.68|799.06|791.46|799.28|791.68|799.03|791.43|17
1654492830000|2022-06-06 05:20:30|799.05|791.45|799.24|791.64|799.36|791.76|799.04|791.44|18
1654492840000|2022-06-06 05:20:40|799.21|791.61|799.22|791.62|799.34|791.74|799.16|791.56|25
1654492850000|2022-06-06 05:20:50|799.26|791.66|799.13|791.53|799.29|791.69|799.05|791.45|27
1654492860000|2022-06-06 05:21:00|799.12|791.52|798.73|791.13|799.15|791.55|798.41|790.81|25
1654492870000|2022-06-06 05:21:10|799.09|791.49|798.89|791.29|799.15|791.55|798.66|791.06|26
1654492880000|2022-06-06 05:21:20|798.87|791.27|799.09|791.49|799.2|791.6|798.66|791.06|25
1654492890000|2022-06-06 05:21:30|799.07|791.47|798.83|791.23|799.14|791.54|798.7|791.1|24
1654492900000|2022-06-06 05:21:40|798.81|791.21|799.04|791.44|799.13|791.53|798.69|791.09|20
1654492910000|2022-06-06 05:21:50|799|791.4|798.93|791.33|799.02|791.42|798.78|791.18|23
1654492920000|2022-06-06 05:22:00|798.92|791.32|798.8|791.2|798.94|791.34|798.8|791.2|22
1654492930000|2022-06-06 05:22:10|798.78|791.18|798.84|791.24|798.93|791.33|798.78|791.18|21
1654492940000|2022-06-06 05:22:20|798.82|791.22|799.38|791.78|799.45|791.85|798.8|791.2|23
1654492950000|2022-06-06 05:22:30|799.36|791.76|799.36|791.76|799.41|791.81|799.17|791.57|20
1654492960000|2022-06-06 05:22:40|799.53|791.93|799.46|791.86|799.53|791.93|799.3|791.7|21
1654492970000|2022-06-06 05:22:50|799.62|792.02|799.86|792.26|799.88|792.28|799.59|791.99|18
1654492980000|2022-06-06 05:23:00|799.76|792.16|799.86|792.26|799.93|792.33|799.76|792.16|23
1654492990000|2022-06-06 05:23:10|799.87|792.27|799.88|792.28|799.96|792.36|799.87|792.27|12
1654493000000|2022-06-06 05:23:20|799.87|792.27|799.82|792.22|799.95|792.35|799.79|792.19|18
1654493010000|2022-06-06 05:23:30|799.87|792.27|799.67|792.07|800.09|792.49|799.67|792.07|27
1654493020000|2022-06-06 05:23:40|799.66|792.06|799.54|791.94|799.99|792.39|799.54|791.94|19
1654493030000|2022-06-06 05:23:50|800|792.4|799.77|792.17|800.03|792.43|799.65|792.05|21
1654493040000|2022-06-06 05:24:00|799.75|792.15|800.23|792.63|800.55|792.95|799.69|792.09|28
1654493050000|2022-06-06 05:24:10|800.22|792.62|800.25|792.65|800.38|792.78|800.01|792.41|28
1654493060000|2022-06-06 05:24:20|800.26|792.66|800.47|792.87|800.7|793.1|800.26|792.66|20
1654493070000|2022-06-06 05:24:30|800.53|792.93|800.25|792.65|800.53|792.93|800.14|792.54|13
1654493080000|2022-06-06 05:24:40|800.3|792.7|800.52|792.92|800.55|792.95|800.1|792.5|15
1654493090000|2022-06-06 05:24:50|800.34|792.74|800.5|792.9|800.72|793.12|799.99|792.39|21
1654493100000|2022-06-06 05:25:00|800.45|792.85|800.3|792.7|800.53|792.93|799.8|792.2|31
1654493110000|2022-06-06 05:25:10|800.27|792.67|799.69|792.09|800.27|792.67|799.67|792.07|25
1654493120000|2022-06-06 05:25:20|800.02|792.42|799.6|792|800.17|792.57|799.6|792|27
1654493130000|2022-06-06 05:25:30|799.66|792.06|799.68|792.08|799.84|792.24|799.36|791.76|15
1654493140000|2022-06-06 05:25:40|799.66|792.06|799.74|792.14|799.9|792.3|799.6|792|19
1654493150000|2022-06-06 05:25:50|799.71|792.11|799.46|791.86|799.9|792.3|799.37|791.77|20
1654493160000|2022-06-06 05:26:00|799.47|791.87|799.58|791.98|799.65|792.05|799.39|791.79|23
1654493170000|2022-06-06 05:26:10|799.54|791.94|799.2|791.6|799.54|791.94|798.99|791.39|28
1654493180000|2022-06-06 05:26:20|799.19|791.59|799.1|791.5|799.19|791.59|799.09|791.49|9
1654493190000|2022-06-06 05:26:30|799.15|791.55|799.26|791.66|799.26|791.66|799.11|791.51|13
1654493200000|2022-06-06 05:26:40|799.27|791.67|798.95|791.35|799.27|791.67|798.75|791.15|13
1654493210000|2022-06-06 05:26:50|799.07|791.47|798.86|791.26|799.53|791.93|798.86|791.26|18
1654493220000|2022-06-06 05:27:00|799.08|791.48|799.4|791.8|799.48|791.88|798.96|791.36|24
1654493230000|2022-06-06 05:27:10|799.36|791.76|799.55|791.95|799.6|792|799.36|791.76|10
1654493240000|2022-06-06 05:27:20|799.71|792.11|799.76|792.16|799.87|792.27|799.65|792.05|11
1654493250000|2022-06-06 05:27:30|799.77|792.17|799.79|792.19|799.85|792.25|799.74|792.14|5
1654493260000|2022-06-06 05:27:40|799.78|792.18|799.71|792.11|799.78|792.18|799.47|791.87|12
1654493270000|2022-06-06 05:27:50|799.48|791.88|799.2|791.6|799.52|791.92|799.2|791.6|24
1654493280000|2022-06-06 05:28:00|799.19|791.59|798.42|790.82|799.31|791.71|798.42|790.82|34
1654493290000|2022-06-06 05:28:10|798.43|790.83|798.34|790.74|798.43|790.83|798.31|790.71|17
1654493300000|2022-06-06 05:28:20|798.31|790.71|798.27|790.67|798.62|791.02|798.11|790.51|22
1654493310000|2022-06-06 05:28:30|797.97|790.37|798.15|790.55|798.24|790.64|797.96|790.36|13
1654493320000|2022-06-06 05:28:40|798.13|790.53|797.86|790.26|798.23|790.63|797.76|790.16|24
1654493330000|2022-06-06 05:28:50|797.88|790.28|797.88|790.28|798.13|790.53|797.84|790.24|13
1654493340000|2022-06-06 05:29:00|797.86|790.26|798.3|790.7|798.36|790.76|797.86|790.26|16
1654493350000|2022-06-06 05:29:10|798.32|790.72|798.34|790.74|798.87|791.27|798.23|790.63|22
1654493360000|2022-06-06 05:29:20|798.35|790.75|798.33|790.73|798.35|790.75|798.14|790.54|12
1654493370000|2022-06-06 05:29:30|798.3|790.7|798.5|790.9|798.75|791.15|798.3|790.7|19
1654493380000|2022-06-06 05:29:40|798.51|790.91|798.11|790.51|798.51|790.91|797.75|790.15|20
1654493390000|2022-06-06 05:29:50|797.77|790.17|798.06|790.46|798.22|790.62|797.77|790.17|16
1654493400000|2022-06-06 05:30:00|798.07|790.47|798.2|790.6|798.37|790.77|798.07|790.47|20
1654493410000|2022-06-06 05:30:10|798.11|790.51|798.05|790.45|798.24|790.64|798.05|790.45|15
1654493420000|2022-06-06 05:30:20|798.1|790.5|798.11|790.51|798.16|790.56|797.88|790.28|7
1654493430000|2022-06-06 05:30:30|798.12|790.52|798.37|790.77|798.37|790.77|798.12|790.52|11
1654493440000|2022-06-06 05:30:40|798.29|790.69|798.37|790.77|798.47|790.87|798.29|790.69|11
1654493450000|2022-06-06 05:30:50|798.47|790.87|798.47|790.87|798.47|790.87|798.41|790.81|3
1654493460000|2022-06-06 05:31:00|798.46|790.86|798.46|790.86|798.46|790.86|798.46|790.86|1
1654493470000|2022-06-06 05:31:10|798.49|790.89|798.58|790.98|798.58|790.98|798.46|790.86|11
1654493480000|2022-06-06 05:31:20|798.52|790.92|798.37|790.77|798.52|790.92|798.36|790.76|6
1654493490000|2022-06-06 05:31:30|798.18|790.58|798.07|790.47|798.23|790.63|798.06|790.46|13
1654493500000|2022-06-06 05:31:40|798.09|790.49|798.2|790.6|798.24|790.64|798.09|790.49|12
1654493510000|2022-06-06 05:31:50|798.23|790.63|798.18|790.58|798.67|791.07|798.17|790.57|18
1654493520000|2022-06-06 05:32:00|798.15|790.55|798.05|790.45|798.15|790.55|797.82|790.22|10
1654493530000|2022-06-06 05:32:10|798.01|790.41|797.99|790.39|798.12|790.52|797.7|790.1|19
1654493540000|2022-06-06 05:32:20|798|790.4|798.19|790.59|798.24|790.64|797.99|790.39|13
1654493550000|2022-06-06 05:32:30|798.2|790.6|798.14|790.54|798.25|790.65|798.14|790.54|13
1654493560000|2022-06-06 05:32:40|798.09|790.49|797.81|790.21|798.23|790.63|797.77|790.17|22
1654493570000|2022-06-06 05:32:50|797.78|790.18|797.98|790.38|798.04|790.44|797.62|790.02|23
1654493580000|2022-06-06 05:33:00|797.93|790.33|798.43|790.83|798.43|790.83|797.79|790.19|27
1654493590000|2022-06-06 05:33:10|798.49|790.89|798.14|790.54|798.49|790.89|798.13|790.53|22
1654493600000|2022-06-06 05:33:20|798.13|790.53|798.22|790.62|798.24|790.64|797.7|790.1|26
1654493610000|2022-06-06 05:33:30|798.2|790.6|798.19|790.59|798.26|790.66|798.12|790.52|23
1654493620000|2022-06-06 05:33:40|798.11|790.51|798.2|790.6|798.27|790.67|797.92|790.32|24
1654493630000|2022-06-06 05:33:50|798.27|790.67|798.24|790.64|798.68|791.08|798.16|790.56|25
1654493640000|2022-06-06 05:34:00|798.28|790.68|798.23|790.63|798.29|790.69|798.22|790.62|14
1654493650000|2022-06-06 05:34:10|798.26|790.66|798.31|790.71|798.35|790.75|798.26|790.66|21
1654493660000|2022-06-06 05:34:20|798.35|790.75|798.33|790.73|798.37|790.77|798.3|790.7|12
1654493670000|2022-06-06 05:34:30|798.3|790.7|798.18|790.58|798.31|790.71|798.1|790.5|17
1654493680000|2022-06-06 05:34:40|798.11|790.51|798.15|790.55|798.2|790.6|798.09|790.49|23
1654493690000|2022-06-06 05:34:50|798.14|790.54|797.88|790.28|798.19|790.59|797.88|790.28|25
1654493700000|2022-06-06 05:35:00|797.81|790.21|797.94|790.34|797.99|790.39|797.81|790.21|17
1654493710000|2022-06-06 05:35:10|797.95|790.35|798.22|790.62|798.24|790.64|797.84|790.24|14
1654493720000|2022-06-06 05:35:20|798.28|790.68|798.38|790.78|798.38|790.78|798.21|790.61|15
1654493730000|2022-06-06 05:35:30|798.39|790.79|798.62|791.02|798.62|791.02|798.32|790.72|14
1654493740000|2022-06-06 05:35:40|798.63|791.03|798.61|791.01|798.63|791.03|798.57|790.97|5
1654493750000|2022-06-06 05:35:50|798.6|791|798.86|791.26|798.92|791.32|798.6|791|12
1654493760000|2022-06-06 05:36:00|798.95|791.35|798.93|791.33|799.07|791.47|798.93|791.33|11
1654493780000|2022-06-06 05:36:20|798.84|791.24|798.71|791.11|798.88|791.28|798.69|791.09|10
1654493790000|2022-06-06 05:36:30|798.72|791.12|798.34|790.74|798.8|791.2|798.2|790.6|18
1654493800000|2022-06-06 05:36:40|798.35|790.75|798.55|790.95|798.76|791.16|798.3|790.7|24
1654493810000|2022-06-06 05:36:50|798.59|790.99|798.84|791.24|798.84|791.24|798.54|790.94|17
1654493820000|2022-06-06 05:37:00|798.86|791.26|799.05|791.45|799.1|791.5|798.78|791.18|19
1654493830000|2022-06-06 05:37:10|799.07|791.47|798.75|791.15|799.08|791.48|798.74|791.14|20
1654493840000|2022-06-06 05:37:20|798.73|791.13|798.89|791.29|798.89|791.29|798.73|791.13|9
1654493850000|2022-06-06 05:37:30|798.79|791.19|798.86|791.26|798.86|791.26|798.76|791.16|13
1654493860000|2022-06-06 05:37:40|798.88|791.28|798.85|791.25|798.9|791.3|798.73|791.13|16
1654493870000|2022-06-06 05:37:50|798.86|791.26|798.81|791.21|798.95|791.35|798.81|791.21|12
1654493880000|2022-06-06 05:38:00|798.82|791.22|799.23|791.63|799.23|791.63|798.79|791.19|24
1654493890000|2022-06-06 05:38:10|799.24|791.64|799.25|791.65|799.28|791.68|799.15|791.55|24
1654493900000|2022-06-06 05:38:20|799.26|791.66|799.09|791.49|799.46|791.86|799.09|791.49|22
1654493910000|2022-06-06 05:38:30|799.1|791.5|799.68|792.08|799.71|792.11|799.1|791.5|29
1654493920000|2022-06-06 05:38:40|799.67|792.07|800.25|792.65|800.27|792.67|799.6|792|28
1654493930000|2022-06-06 05:38:50|800.15|792.55|800.2|792.6|800.28|792.68|800.02|792.42|18
1654493940000|2022-06-06 05:39:00|800.19|792.59|800.12|792.52|800.2|792.6|800.03|792.43|22
1654493950000|2022-06-06 05:39:10|800.1|792.5|799.97|792.37|800.22|792.62|799.97|792.37|20
1654493960000|2022-06-06 05:39:20|799.98|792.38|800.03|792.43|800.12|792.52|799.98|792.38|19
1654493970000|2022-06-06 05:39:30|800.07|792.47|799.91|792.31|800.15|792.55|799.9|792.3|19
1654493980000|2022-06-06 05:39:40|800.07|792.47|799.91|792.31|800.1|792.5|799.81|792.21|21
1654493990000|2022-06-06 05:39:50|799.7|792.1|799.33|791.73|799.99|792.39|799.18|791.58|26
1654494000000|2022-06-06 05:40:00|799.35|791.75|799.55|791.95|799.55|791.95|799.32|791.72|22
1654494010000|2022-06-06 05:40:10|799.65|792.05|799.84|792.24|799.98|792.38|799.65|792.05|24
1654494020000|2022-06-06 05:40:20|799.77|792.17|800.19|792.59|800.31|792.71|799.77|792.17|20
1654494030000|2022-06-06 05:40:30|800.22|792.62|800.22|792.62|800.3|792.7|800.17|792.57|16
1654494040000|2022-06-06 05:40:40|800.2|792.6|800.74|793.14|800.84|793.24|800.16|792.56|19
1654494050000|2022-06-06 05:40:50|800.72|793.12|801.08|793.48|801.08|793.48|800.55|792.95|19
1654494060000|2022-06-06 05:41:00|800.98|793.38|801.05|793.45|801.41|793.81|800.98|793.38|25
1654494070000|2022-06-06 05:41:10|800.96|793.36|801.2|793.6|801.2|793.6|800.76|793.16|18
1654494080000|2022-06-06 05:41:20|800.67|793.07|801.07|793.47|801.14|793.54|800.67|793.07|21
1654494090000|2022-06-06 05:41:30|801.02|793.42|800.51|792.91|801.02|793.42|800.46|792.86|18
1654494100000|2022-06-06 05:41:40|800.52|792.92|801.21|793.61|801.24|793.64|800.52|792.92|29
1654494110000|2022-06-06 05:41:50|801.28|793.68|800.58|792.98|801.29|793.69|800.58|792.98|22
1654494120000|2022-06-06 05:42:00|800.59|792.99|800.89|793.29|801.04|793.44|800.59|792.99|23
1654494130000|2022-06-06 05:42:10|800.94|793.34|800.74|793.14|801.13|793.53|800.72|793.12|23
1654494140000|2022-06-06 05:42:20|800.75|793.15|800.64|793.04|801.1|793.5|800.64|793.04|19
1654494150000|2022-06-06 05:42:30|800.7|793.1|800.31|792.71|800.77|793.17|800.25|792.65|30
1654494160000|2022-06-06 05:42:40|800.26|792.66|800.34|792.74|800.44|792.84|800.21|792.61|22
1654494170000|2022-06-06 05:42:50|800.27|792.67|800.26|792.66|800.35|792.75|800.22|792.62|21
1654494180000|2022-06-06 05:43:00|800.34|792.74|800.33|792.73|800.38|792.78|800.23|792.63|17
1654494190000|2022-06-06 05:43:10|800.27|792.67|800.17|792.57|800.28|792.68|799.62|792.02|24
1654494200000|2022-06-06 05:43:20|800.15|792.55|800.16|792.56|800.22|792.62|799.82|792.22|28
1654494210000|2022-06-06 05:43:30|800.17|792.57|799.84|792.24|800.23|792.63|799.77|792.17|23
1654494220000|2022-06-06 05:43:40|799.82|792.22|800.02|792.42|800.24|792.64|799.74|792.14|23
1654494230000|2022-06-06 05:43:50|800.01|792.41|799.7|792.1|800.21|792.61|799.7|792.1|24
1654494240000|2022-06-06 05:44:00|799.71|792.11|799.94|792.34|800.15|792.55|799.57|791.97|22
1654494250000|2022-06-06 05:44:10|799.92|792.32|800.13|792.53|800.26|792.66|799.87|792.27|26
1654494260000|2022-06-06 05:44:20|800.14|792.54|800.36|792.76|800.77|793.17|800.14|792.54|25
1654494270000|2022-06-06 05:44:30|800.37|792.77|800.53|792.93|800.84|793.24|800.28|792.68|21
1654494280000|2022-06-06 05:44:40|800.54|792.94|800.67|793.07|800.78|793.18|800.54|792.94|22
1654494290000|2022-06-06 05:44:50|800.66|793.06|800.18|792.58|800.75|793.15|800.03|792.43|27
1654494300000|2022-06-06 05:45:00|800.29|792.69|800.16|792.56|800.32|792.72|799.8|792.2|24
1654494310000|2022-06-06 05:45:10|800.19|792.59|800.1|792.5|800.19|792.59|800.09|792.49|22
1654494320000|2022-06-06 05:45:20|800.12|792.52|800.28|792.68|800.28|792.68|800.12|792.52|20
1654494330000|2022-06-06 05:45:30|800.24|792.64|800.17|792.57|800.26|792.66|800.11|792.51|25
1654494340000|2022-06-06 05:45:40|800.18|792.58|800.19|792.59|800.22|792.62|799.97|792.37|23
1654494350000|2022-06-06 05:45:50|800.09|792.49|800.13|792.53|800.22|792.62|800.05|792.45|21
1654494360000|2022-06-06 05:46:00|800.19|792.59|799.93|792.33|800.19|792.59|799.64|792.04|28
1654494370000|2022-06-06 05:46:10|799.91|792.31|799.41|791.81|800.05|792.45|799.35|791.75|26
1654494380000|2022-06-06 05:46:20|799.4|791.8|799.33|791.73|799.51|791.91|799.25|791.65|22
1654494390000|2022-06-06 05:46:30|799.34|791.74|799.37|791.77|799.43|791.83|799.33|791.73|21
1654494400000|2022-06-06 05:46:40|799.33|791.73|799.47|791.87|799.47|791.87|799.31|791.71|21
1654494410000|2022-06-06 05:46:50|799.4|791.8|799.42|791.82|799.46|791.86|799.33|791.73|19
1654494420000|2022-06-06 05:47:00|799.47|791.87|799.59|791.99|799.65|792.05|799.22|791.62|20
1654494430000|2022-06-06 05:47:10|799.58|791.98|799.17|791.57|799.62|792.02|799.14|791.54|24
1654494440000|2022-06-06 05:47:20|799.18|791.58|799.24|791.64|799.24|791.64|798.79|791.19|28
1654494450000|2022-06-06 05:47:30|799.26|791.66|799.2|791.6|799.28|791.68|798.84|791.24|26
1654494460000|2022-06-06 05:47:40|799.21|791.61|799.15|791.55|799.34|791.74|799.04|791.44|22
1654494470000|2022-06-06 05:47:50|799.21|791.61|798.84|791.24|799.21|791.61|798.84|791.24|15
1654494480000|2022-06-06 05:48:00|798.86|791.26|798.38|790.78|799.24|791.64|798.34|790.74|16
1654494490000|2022-06-06 05:48:10|798.37|790.77|798.39|790.79|798.39|790.79|798.37|790.77|6
1654494500000|2022-06-06 05:48:20|798.38|790.78|798.76|791.16|799.09|791.49|798.36|790.76|22
1654494510000|2022-06-06 05:48:30|798.74|791.14|798.79|791.19|798.95|791.35|798.36|790.76|22
1654494520000|2022-06-06 05:48:40|798.77|791.17|798.4|790.8|798.86|791.26|798.3|790.7|25
1654494530000|2022-06-06 05:48:50|798.41|790.81|798.82|791.22|798.82|791.22|798.41|790.81|24
1654494540000|2022-06-06 05:49:00|798.8|791.2|798.66|791.06|799.21|791.61|798.66|791.06|24
1654494550000|2022-06-06 05:49:10|799|791.4|798.96|791.36|799.17|791.57|798.94|791.34|21
1654494560000|2022-06-06 05:49:20|798.98|791.38|798.83|791.23|799.12|791.52|798.7|791.1|22
1654494570000|2022-06-06 05:49:30|798.84|791.24|798.88|791.28|799.13|791.53|798.73|791.13|25
1654494580000|2022-06-06 05:49:40|798.93|791.33|799.08|791.48|799.22|791.62|798.88|791.28|25
1654494590000|2022-06-06 05:49:50|799.06|791.46|799.24|791.64|799.24|791.64|798.82|791.22|20
1654494600000|2022-06-06 05:50:00|799.22|791.62|799.33|791.73|799.63|792.03|798.92|791.32|24
1654494610000|2022-06-06 05:50:10|799.7|792.1|799.31|791.71|799.78|792.18|799.26|791.66|28
1654494620000|2022-06-06 05:50:20|799.32|791.72|799.21|791.61|799.34|791.74|799.13|791.53|24
1654494630000|2022-06-06 05:50:30|799.22|791.62|799.09|791.49|799.23|791.63|799.06|791.46|24
1654494640000|2022-06-06 05:50:40|799.02|791.42|798.77|791.17|799.19|791.59|798.71|791.11|22
1654494650000|2022-06-06 05:50:50|799.15|791.55|798.2|790.6|799.15|791.55|798.2|790.6|27
1654494660000|2022-06-06 05:51:00|798.22|790.62|798.12|790.52|798.26|790.66|798.08|790.48|20
1654494670000|2022-06-06 05:51:10|798.13|790.53|798.16|790.56|798.2|790.6|798.12|790.52|10
1654494680000|2022-06-06 05:51:20|798.15|790.55|797.7|790.1|798.2|790.6|797.7|790.1|23
1654494690000|2022-06-06 05:51:30|797.89|790.29|797.3|789.7|797.94|790.34|797.3|789.7|31
1654494700000|2022-06-06 05:51:40|797.29|789.69|797.76|790.16|797.84|790.24|797.23|789.63|18
1654494710000|2022-06-06 05:51:50|797.67|790.07|797.8|790.2|798.02|790.42|797.34|789.74|23
1654494720000|2022-06-06 05:52:00|797.78|790.18|797.27|789.67|797.78|790.18|797.06|789.46|25
1654494730000|2022-06-06 05:52:10|797.24|789.64|796.79|789.19|797.24|789.64|796.57|788.97|26
1654494740000|2022-06-06 05:52:20|796.82|789.22|796.35|788.75|796.82|789.22|796.32|788.72|17
1654494750000|2022-06-06 05:52:30|796.34|788.74|796.36|788.76|796.54|788.94|796.28|788.68|17
1654494760000|2022-06-06 05:52:40|796.35|788.75|796.53|788.93|796.67|789.07|796.17|788.57|14
1654494770000|2022-06-06 05:52:50|796.48|788.88|796.37|788.77|797.23|789.63|796.37|788.77|24
1654494780000|2022-06-06 05:53:00|796.38|788.78|796.24|788.64|796.45|788.85|796.16|788.56|22
1654494790000|2022-06-06 05:53:10|796.08|788.48|795.74|788.14|796.08|788.48|795.74|788.14|28
1654494800000|2022-06-06 05:53:20|795.75|788.15|796.17|788.57|796.33|788.73|795.75|788.15|13
1654494810000|2022-06-06 05:53:30|796.24|788.64|796.48|788.88|796.65|789.05|796.24|788.64|14
1654494820000|2022-06-06 05:53:40|796.49|788.89|796.55|788.95|796.63|789.03|796.48|788.88|11
1654494830000|2022-06-06 05:53:50|796.54|788.94|796.51|788.91|796.57|788.97|796.51|788.91|12
1654494840000|2022-06-06 05:54:00|796.5|788.9|796.69|789.09|796.69|789.09|796.49|788.89|14
1654494850000|2022-06-06 05:54:10|796.7|789.1|796.67|789.07|796.78|789.18|796.66|789.06|19
1654494860000|2022-06-06 05:54:20|796.68|789.08|797.43|789.83|797.62|790.02|796.67|789.07|22
1654494870000|2022-06-06 05:54:30|797.49|789.89|797.4|789.8|797.91|790.31|797.38|789.78|21
1654494880000|2022-06-06 05:54:40|797.39|789.79|797.34|789.74|797.4|789.8|797.32|789.72|12
1654494890000|2022-06-06 05:54:50|797.27|789.67|798.13|790.53|798.27|790.67|797.27|789.67|21
1654494900000|2022-06-06 05:55:00|798.14|790.54|798.5|790.9|798.56|790.96|798.14|790.54|28
1654494910000|2022-06-06 05:55:10|798.54|790.94|798.4|790.8|798.54|790.94|798.31|790.71|15
1654494920000|2022-06-06 05:55:20|798.42|790.82|798.43|790.83|798.44|790.84|798.39|790.79|6
1654494930000|2022-06-06 05:55:30|798.41|790.81|798.1|790.5|798.41|790.81|798.09|790.49|11
1654494940000|2022-06-06 05:55:40|797.77|790.17|797.39|789.79|798.11|790.51|797.39|789.79|11
1654494950000|2022-06-06 05:55:50|797.37|789.77|797.32|789.72|797.43|789.83|797.31|789.71|16
1654494960000|2022-06-06 05:56:00|797.33|789.73|797.27|789.67|797.35|789.75|797.27|789.67|8
1654494970000|2022-06-06 05:56:10|797.28|789.68|797.21|789.61|797.31|789.71|797.12|789.52|15
1654494980000|2022-06-06 05:56:20|797.22|789.62|797.22|789.62|797.22|789.62|797.1|789.5|13
1654494990000|2022-06-06 05:56:30|797.19|789.59|797.19|789.59|797.22|789.62|797.19|789.59|3
1654495000000|2022-06-06 05:56:40|797.22|789.62|797.2|789.6|797.22|789.62|797.16|789.56|5
1654495010000|2022-06-06 05:56:50|797.17|789.57|797.18|789.58|797.22|789.62|797.09|789.49|14
1654495020000|2022-06-06 05:57:00|797.19|789.59|796.28|788.68|797.21|789.61|796.26|788.66|26
1654495030000|2022-06-06 05:57:10|796.29|788.69|796.19|788.59|796.46|788.86|796.16|788.56|9
1654495040000|2022-06-06 05:57:20|796.23|788.63|796.3|788.7|796.63|789.03|796.15|788.55|30
1654495050000|2022-06-06 05:57:30|796.29|788.69|796.53|788.93|796.54|788.94|796.2|788.6|13
1654495060000|2022-06-06 05:57:40|796.52|788.92|796.69|789.09|796.78|789.18|796.35|788.75|19
1654495070000|2022-06-06 05:57:50|796.78|789.18|797.04|789.44|797.04|789.44|796.78|789.18|11
1654495080000|2022-06-06 05:58:00|797.06|789.46|797.39|789.79|797.41|789.81|797.06|789.46|16
1654495090000|2022-06-06 05:58:10|797.4|789.8|797.64|790.04|797.75|790.15|797.35|789.75|25
1654495100000|2022-06-06 05:58:20|797.65|790.05|797.98|790.38|798.1|790.5|797.43|789.83|20
1654495110000|2022-06-06 05:58:30|797.95|790.35|798.05|790.45|798.05|790.45|797.95|790.35|7
1654495120000|2022-06-06 05:58:40|798.11|790.51|798.04|790.44|798.11|790.51|797.94|790.34|13
1654495130000|2022-06-06 05:58:50|797.99|790.39|797.84|790.24|797.99|790.39|797.84|790.24|5
1654495140000|2022-06-06 05:59:00|797.85|790.25|797.73|790.13|797.86|790.26|797.73|790.13|10
1654495150000|2022-06-06 05:59:10|797.68|790.08|797.37|789.77|797.69|790.09|797.28|789.68|15
1654495160000|2022-06-06 05:59:20|797.33|789.73|797.31|789.71|797.81|790.21|797.28|789.68|12
1654495170000|2022-06-06 05:59:30|797.3|789.7|797.26|789.66|797.31|789.71|797.25|789.65|16
1654495180000|2022-06-06 05:59:40|797.25|789.65|797.19|789.59|797.34|789.74|797.17|789.57|21
1654495190000|2022-06-06 05:59:50|797.15|789.55|797.18|789.58|797.26|789.66|796.79|789.19|24
1654495200000|2022-06-06 06:00:00|797.19|789.59|797.2|789.6|797.31|789.71|797|789.4|27
1654495210000|2022-06-06 06:00:10|797.14|789.54|797.08|789.48|797.19|789.59|797.05|789.45|17
1654495220000|2022-06-06 06:00:20|797.14|789.54|797.25|789.65|797.25|789.65|797.12|789.52|7
1654495230000|2022-06-06 06:00:30|797.16|789.56|797.14|789.54|797.34|789.74|797.14|789.54|10
1654495240000|2022-06-06 06:00:40|796.8|789.2|796.36|788.76|797.14|789.54|796.34|788.74|14
1654495250000|2022-06-06 06:00:50|796.32|788.72|796.19|788.59|796.32|788.72|796.05|788.45|19
1654495260000|2022-06-06 06:01:00|796.18|788.58|796.19|788.59|796.23|788.63|796.1|788.5|9
1654495270000|2022-06-06 06:01:10|796.21|788.61|796.17|788.57|796.25|788.65|796.1|788.5|18
1654495280000|2022-06-06 06:01:20|796.25|788.65|796.15|788.55|796.28|788.68|796.1|788.5|20
1654495290000|2022-06-06 06:01:30|796.27|788.67|796.26|788.66|796.28|788.68|795.78|788.18|25
1654495300000|2022-06-06 06:01:40|796.09|788.49|795.63|788.03|796.09|788.49|795.27|787.67|23
1654495310000|2022-06-06 06:01:50|795.62|788.02|795.64|788.04|795.88|788.28|795.62|788.02|20
1654495320000|2022-06-06 06:02:00|795.86|788.26|795.63|788.03|795.95|788.35|795.54|787.94|20
1654495330000|2022-06-06 06:02:10|795.97|788.37|795.66|788.06|796.12|788.52|795.5|787.9|28
1654495340000|2022-06-06 06:02:20|795.58|787.98|795.76|788.16|795.9|788.3|795.53|787.93|8
1654495350000|2022-06-06 06:02:30|795.77|788.17|795.81|788.21|795.86|788.26|795.77|788.17|13
1654495360000|2022-06-06 06:02:40|795.82|788.22|796.58|788.98|796.58|788.98|795.81|788.21|12
1654495370000|2022-06-06 06:02:50|796.5|788.9|796.2|788.6|796.52|788.92|796.13|788.53|18
1654495380000|2022-06-06 06:03:00|796.15|788.55|796.21|788.61|796.28|788.68|796.12|788.52|24
1654495390000|2022-06-06 06:03:10|796.2|788.6|795.86|788.26|796.23|788.63|795.82|788.22|21
1654495400000|2022-06-06 06:03:20|795.85|788.25|795.65|788.05|795.99|788.39|795.65|788.05|20
1654495410000|2022-06-06 06:03:30|795.64|788.04|795.94|788.34|795.98|788.38|795.64|788.04|27
1654495420000|2022-06-06 06:03:40|795.78|788.18|795.96|788.36|796.08|788.48|795.56|787.96|22
1654495430000|2022-06-06 06:03:50|795.94|788.34|795.63|788.03|796.05|788.45|795.59|787.99|18
1654495440000|2022-06-06 06:04:00|795.61|788.01|795.71|788.11|795.9|788.3|795.58|787.98|28
1654495450000|2022-06-06 06:04:10|795.74|788.14|795.86|788.26|796.05|788.45|795.67|788.07|18
1654495460000|2022-06-06 06:04:20|795.85|788.25|796.07|788.47|796.09|788.49|795.78|788.18|15
1654495470000|2022-06-06 06:04:30|796.06|788.46|796.1|788.5|796.15|788.55|796.01|788.41|15
1654495480000|2022-06-06 06:04:40|796.09|788.49|796.03|788.43|796.21|788.61|796.03|788.43|16
1654495490000|2022-06-06 06:04:50|796.04|788.44|796.01|788.41|796.17|788.57|796|788.4|21
1654495500000|2022-06-06 06:05:00|796.02|788.42|796.1|788.5|796.16|788.56|796|788.4|20
1654495510000|2022-06-06 06:05:10|796.11|788.51|796.18|788.58|796.25|788.65|796.11|788.51|17
1654495520000|2022-06-06 06:05:20|796.15|788.55|796.18|788.58|796.22|788.62|796.11|788.51|16
1654495530000|2022-06-06 06:05:30|796.17|788.57|796.09|788.49|796.24|788.64|796.07|788.47|24
1654495540000|2022-06-06 06:05:40|796.08|788.48|796.08|788.48|796.12|788.52|795.93|788.33|19
1654495550000|2022-06-06 06:05:50|796.07|788.47|795.64|788.04|796.07|788.47|795.64|788.04|23
1654495560000|2022-06-06 06:06:00|795.63|788.03|795.65|788.05|795.85|788.25|795.3|787.7|28
1654495570000|2022-06-06 06:06:10|795.86|788.26|795.98|788.38|796.04|788.44|795.85|788.25|13
1654495580000|2022-06-06 06:06:20|796|788.4|795.79|788.19|796.15|788.55|795.74|788.14|21
1654495590000|2022-06-06 06:06:30|795.82|788.22|796.01|788.41|796.09|788.49|795.82|788.22|19
1654495600000|2022-06-06 06:06:40|796|788.4|796.01|788.41|796.12|788.52|795.98|788.38|9
1654495610000|2022-06-06 06:06:50|796.02|788.42|795.61|788.01|796.12|788.52|795.61|788.01|17
1654495620000|2022-06-06 06:07:00|795.72|788.12|795.83|788.23|796.02|788.42|795.66|788.06|27
1654495630000|2022-06-06 06:07:10|795.84|788.24|795.7|788.1|795.96|788.36|795.37|787.77|23
1654495640000|2022-06-06 06:07:20|795.67|788.07|795.98|788.38|796.09|788.49|795.67|788.07|18
1654495650000|2022-06-06 06:07:30|796|788.4|795.94|788.34|796.07|788.47|795.91|788.31|24
1654495660000|2022-06-06 06:07:40|795.93|788.33|795.64|788.04|796.04|788.44|795.64|788.04|25
1654495670000|2022-06-06 06:07:50|795.69|788.09|795.75|788.15|795.79|788.19|795.42|787.82|25
1654495680000|2022-06-06 06:08:00|795.92|788.32|795.83|788.23|796.15|788.55|795.59|787.99|20
1654495690000|2022-06-06 06:08:10|795.81|788.21|795.73|788.13|795.93|788.33|795.38|787.78|22
1654495700000|2022-06-06 06:08:20|795.68|788.08|795.61|788.01|795.76|788.16|795.6|788|21
1654495710000|2022-06-06 06:08:30|795.67|788.07|795.71|788.11|795.78|788.18|795.64|788.04|14
1654495720000|2022-06-06 06:08:40|795.72|788.12|795.76|788.16|795.83|788.23|795.62|788.02|20
1654495730000|2022-06-06 06:08:50|795.75|788.15|795.69|788.09|795.83|788.23|795.66|788.06|14
1654495740000|2022-06-06 06:09:00|795.68|788.08|795.59|787.99|795.83|788.23|795.58|787.98|22
1654495750000|2022-06-06 06:09:10|795.84|788.24|795.32|787.72|795.87|788.27|795.21|787.61|25
1654495760000|2022-06-06 06:09:20|795.33|787.73|795.53|787.93|795.56|787.96|795.28|787.68|6
1654495770000|2022-06-06 06:09:30|795.65|788.05|795.54|787.94|795.66|788.06|795.45|787.85|19
1654495780000|2022-06-06 06:09:40|795.48|787.88|795.1|787.5|795.55|787.95|795.1|787.5|11
1654495790000|2022-06-06 06:09:50|795.22|787.62|795.09|787.49|795.22|787.62|794.98|787.38|12
1654495800000|2022-06-06 06:10:00|795.08|787.48|795.18|787.58|795.22|787.62|795.08|787.48|11
1654495810000|2022-06-06 06:10:10|795.28|787.68|795.46|787.86|795.53|787.93|795.23|787.63|14
1654495820000|2022-06-06 06:10:20|795.63|788.03|795.26|787.66|795.63|788.03|795.26|787.66|6
1654495830000|2022-06-06 06:10:30|795.27|787.67|795.3|787.7|795.34|787.74|795.27|787.67|4
1654495840000|2022-06-06 06:10:40|795.59|787.99|795.97|788.37|796.18|788.58|795.51|787.91|18
1654495850000|2022-06-06 06:10:50|795.94|788.34|795.43|787.83|795.94|788.34|795.35|787.75|10
1654495860000|2022-06-06 06:11:00|795.44|787.84|795.53|787.93|795.92|788.32|795.44|787.84|16
1654495870000|2022-06-06 06:11:10|795.57|787.97|795.6|788|795.67|788.07|795.57|787.97|9
1654495880000|2022-06-06 06:11:20|795.67|788.07|795.82|788.22|795.83|788.23|795.67|788.07|8
1654495890000|2022-06-06 06:11:30|795.8|788.2|795.84|788.24|795.84|788.24|795.8|788.2|2
1654495900000|2022-06-06 06:11:40|795.85|788.25|795.85|788.25|795.94|788.34|795.85|788.25|3
1654495910000|2022-06-06 06:11:50|795.84|788.24|795.84|788.24|795.84|788.24|795.84|788.24|1
1654495920000|2022-06-06 06:12:00|795.85|788.25|795.93|788.33|795.96|788.36|795.85|788.25|6
1654495930000|2022-06-06 06:12:10|795.89|788.29|795.99|788.39|796.04|788.44|795.87|788.27|6
1654495940000|2022-06-06 06:12:20|796.04|788.44|795.94|788.34|796.04|788.44|795.94|788.34|6
1654495950000|2022-06-06 06:12:30|795.93|788.33|795.86|788.26|796.01|788.41|795.86|788.26|11
1654495960000|2022-06-06 06:12:40|795.37|787.77|795.29|787.69|795.38|787.78|795.25|787.65|11
1654495970000|2022-06-06 06:12:50|795.26|787.66|795.18|787.58|795.26|787.66|795.03|787.43|12
1654495980000|2022-06-06 06:13:00|795.13|787.53|795.16|787.56|795.24|787.64|795.06|787.46|22
1654495990000|2022-06-06 06:13:10|795.04|787.44|795.04|787.44|795.21|787.61|795.04|787.44|8
1654496000000|2022-06-06 06:13:20|795.14|787.54|795.26|787.66|795.54|787.94|795.04|787.44|18
1654496010000|2022-06-06 06:13:30|795.31|787.71|795.22|787.62|795.31|787.71|795.15|787.55|10
1654496020000|2022-06-06 06:13:40|795.26|787.66|795.25|787.65|795.27|787.67|795.22|787.62|12
1654496030000|2022-06-06 06:13:50|795.22|787.62|795.39|787.79|795.39|787.79|795.22|787.62|11
1654496040000|2022-06-06 06:14:00|795.37|787.77|795.34|787.74|795.38|787.78|795.28|787.68|8
1654496050000|2022-06-06 06:14:10|795.4|787.8|795.75|788.15|795.75|788.15|795.4|787.8|9
1654496060000|2022-06-06 06:14:20|795.71|788.11|796.12|788.52|796.12|788.52|795.71|788.11|8
1654496070000|2022-06-06 06:14:30|795.78|788.18|795.55|787.95|795.78|788.18|795.55|787.95|4
1654496080000|2022-06-06 06:14:40|795.56|787.96|795.36|787.76|795.67|788.07|795.33|787.73|18
1654496090000|2022-06-06 06:14:50|795.39|787.79|795.32|787.72|795.59|787.99|795.32|787.72|13
1654496100000|2022-06-06 06:15:00|795.31|787.71|795.09|787.49|795.32|787.72|795.05|787.45|31
1654496110000|2022-06-06 06:15:10|795.07|787.47|795.32|787.72|795.43|787.83|795.06|787.46|14
1654496120000|2022-06-06 06:15:20|795.34|787.74|795.16|787.56|795.36|787.76|795.16|787.56|7
1654496130000|2022-06-06 06:15:30|795.14|787.54|795.28|787.68|795.33|787.73|795.08|787.48|8
1654496140000|2022-06-06 06:15:40|795.26|787.66|795.6|788|795.6|788|795.26|787.66|13
1654496150000|2022-06-06 06:15:50|795.64|788.04|795.6|788|795.64|788.04|795.6|788|2
1654496160000|2022-06-06 06:16:00|795.58|787.98|795.6|788|795.66|788.06|795.48|787.88|5
1654496170000|2022-06-06 06:16:10|795.66|788.06|795.12|787.52|795.66|788.06|795.12|787.52|13
1654496180000|2022-06-06 06:16:20|795.21|787.61|795.39|787.79|795.46|787.86|795.21|787.61|8
1654496190000|2022-06-06 06:16:30|795.48|787.88|795.24|787.64|795.48|787.88|795.13|787.53|14
1654496200000|2022-06-06 06:16:40|795.25|787.65|795.27|787.67|795.27|787.67|795.23|787.63|6
1654496210000|2022-06-06 06:16:50|795.24|787.64|795.1|787.5|795.3|787.7|795.1|787.5|13
1654496220000|2022-06-06 06:17:00|795.09|787.49|796.19|788.59|796.19|788.59|795.09|787.49|25
1654496230000|2022-06-06 06:17:10|796.18|788.58|795.71|788.11|796.4|788.8|795.7|788.1|18
1654496240000|2022-06-06 06:17:20|795.95|788.35|796.04|788.44|796.04|788.44|795.95|788.35|4
1654496250000|2022-06-06 06:17:30|795.95|788.35|795.34|787.74|795.95|788.35|795.14|787.54|26
1654496260000|2022-06-06 06:17:40|795.31|787.71|795.45|787.85|795.48|787.88|795.31|787.71|8
1654496270000|2022-06-06 06:17:50|795.43|787.83|795.39|787.79|795.44|787.84|795.39|787.79|4
1654496280000|2022-06-06 06:18:00|795.44|787.84|795.71|788.11|796.05|788.45|795.44|787.84|13
1654496290000|2022-06-06 06:18:10|795.42|787.82|795.75|788.15|795.75|788.15|795.35|787.75|9
1654496300000|2022-06-06 06:18:20|795.74|788.14|795.44|787.84|795.75|788.15|795.44|787.84|5
1654496310000|2022-06-06 06:18:30|795.43|787.83|795.44|787.84|795.44|787.84|795.43|787.83|2
1654496320000|2022-06-06 06:18:40|795.47|787.87|795.58|787.98|795.63|788.03|795.47|787.87|9
1654496330000|2022-06-06 06:18:50|795.66|788.06|796.45|788.85|796.49|788.89|795.66|788.06|15
1654496340000|2022-06-06 06:19:00|796.48|788.88|796.19|788.59|796.69|789.09|796.18|788.58|13
1654496350000|2022-06-06 06:19:10|796.11|788.51|796.14|788.54|796.15|788.55|796.11|788.51|4
1654496360000|2022-06-06 06:19:20|796.11|788.51|796.12|788.52|796.22|788.62|796.11|788.51|13
1654496370000|2022-06-06 06:19:30|796.14|788.54|795.3|787.7|796.14|788.54|795.17|787.57|16
1654496380000|2022-06-06 06:19:40|795.26|787.66|795.7|788.1|795.7|788.1|795.26|787.66|10
1654496390000|2022-06-06 06:19:50|795.77|788.17|795.98|788.38|796.06|788.46|795.71|788.11|15
1654496400000|2022-06-06 06:20:00|795.96|788.36|796.13|788.53|796.17|788.57|795.96|788.36|8
1654496410000|2022-06-06 06:20:10|796.32|788.72|796.32|788.72|796.78|789.18|796.27|788.67|16
1654496420000|2022-06-06 06:20:20|796.31|788.71|796.36|788.76|796.53|788.93|796.31|788.71|13
1654496430000|2022-06-06 06:20:30|796.4|788.8|796.36|788.76|796.4|788.8|796.32|788.72|8
1654496440000|2022-06-06 06:20:40|796.33|788.73|796.15|788.55|796.39|788.79|796.07|788.47|15
1654496450000|2022-06-06 06:20:50|796.11|788.51|796.46|788.86|796.46|788.86|795.7|788.1|14
1654496460000|2022-06-06 06:21:00|796.42|788.82|796.44|788.84|796.47|788.87|796.42|788.82|6
1654496470000|2022-06-06 06:21:10|796.45|788.85|796.51|788.91|796.51|788.91|796.45|788.85|2
1654496480000|2022-06-06 06:21:20|796.52|788.92|796.74|789.14|796.74|789.14|796.52|788.92|5
1654496490000|2022-06-06 06:21:30|796.65|789.05|796.2|788.6|796.73|789.13|796.12|788.52|9
1654496500000|2022-06-06 06:21:40|796.14|788.54|795.87|788.27|796.25|788.65|795.87|788.27|24
1654496510000|2022-06-06 06:21:50|796.09|788.49|796.01|788.41|796.09|788.49|795.72|788.12|24
1654496520000|2022-06-06 06:22:00|796|788.4|795.79|788.19|796.1|788.5|795.63|788.03|25
1654496530000|2022-06-06 06:22:10|795.77|788.17|795.84|788.24|795.93|788.33|795.66|788.06|22
1654496540000|2022-06-06 06:22:20|795.87|788.27|795.42|787.82|795.94|788.34|795.25|787.65|25
1654496550000|2022-06-06 06:22:30|795.37|787.77|796.53|788.93|796.55|788.95|795.37|787.77|16
1654496560000|2022-06-06 06:22:40|796.72|789.12|796.3|788.7|796.72|789.12|796.26|788.66|14
1654496570000|2022-06-06 06:22:50|796.31|788.71|796.1|788.5|796.32|788.72|796.06|788.46|10
1654496580000|2022-06-06 06:23:00|796.35|788.75|796.24|788.64|796.35|788.75|796.08|788.48|16
1654496590000|2022-06-06 06:23:10|796.23|788.63|796.25|788.65|796.25|788.65|796.17|788.57|14
1654496600000|2022-06-06 06:23:20|796.23|788.63|796.19|788.59|796.25|788.65|796.17|788.57|15
1654496610000|2022-06-06 06:23:30|796.2|788.6|796.1|788.5|796.25|788.65|796.1|788.5|6
1654496620000|2022-06-06 06:23:40|796.22|788.62|795.68|788.08|796.28|788.68|795.68|788.08|21
1654496630000|2022-06-06 06:23:50|795.69|788.09|796.1|788.5|796.1|788.5|795.57|787.97|26
1654496640000|2022-06-06 06:24:00|795.97|788.37|796.17|788.57|796.17|788.57|795.94|788.34|12
1654496650000|2022-06-06 06:24:10|796.16|788.56|796.2|788.6|796.2|788.6|796.03|788.43|17
1654496660000|2022-06-06 06:24:20|796.21|788.61|796.19|788.59|796.25|788.65|796.18|788.58|9
1654496670000|2022-06-06 06:24:30|796.21|788.61|796.21|788.61|796.24|788.64|796.14|788.54|15
1654496680000|2022-06-06 06:24:40|796.22|788.62|796.22|788.62|796.23|788.63|796.12|788.52|22
1654496690000|2022-06-06 06:24:50|796.21|788.61|796.25|788.65|796.25|788.65|795.8|788.2|18
1654496700000|2022-06-06 06:25:00|796.23|788.63|796.17|788.57|796.26|788.66|796.11|788.51|25
1654496710000|2022-06-06 06:25:10|796.23|788.63|796.13|788.53|796.23|788.63|796.13|788.53|16
1654496720000|2022-06-06 06:25:20|796.12|788.52|796.2|788.6|796.26|788.66|796.08|788.48|10
1654496730000|2022-06-06 06:25:30|796.21|788.61|796.21|788.61|796.26|788.66|796.21|788.61|12
1654496740000|2022-06-06 06:25:40|796.2|788.6|796.16|788.56|796.26|788.66|796.1|788.5|12
1654496750000|2022-06-06 06:25:50|796.19|788.59|796.16|788.56|796.23|788.63|795.82|788.22|20
1654496760000|2022-06-06 06:26:00|796.1|788.5|796.15|788.55|796.17|788.57|795.77|788.17|29
1654496770000|2022-06-06 06:26:10|796.14|788.54|796.05|788.45|796.19|788.59|796.05|788.45|26
1654496780000|2022-06-06 06:26:20|796.13|788.53|796.2|788.6|796.37|788.77|796.06|788.46|28
1654496790000|2022-06-06 06:26:30|796.17|788.57|796.26|788.66|796.49|788.89|796.13|788.53|16
1654496800000|2022-06-06 06:26:40|796.27|788.67|796.32|788.72|796.32|788.72|796.22|788.62|12
1654496810000|2022-06-06 06:26:50|796.31|788.71|796.27|788.67|796.32|788.72|796.19|788.59|15
1654496820000|2022-06-06 06:27:00|796.15|788.55|795.74|788.14|796.2|788.6|795.47|787.87|10
1654496830000|2022-06-06 06:27:10|795.81|788.21|796.09|788.49|796.09|788.49|795.7|788.1|8
1654496840000|2022-06-06 06:27:20|796.19|788.59|796.12|788.52|796.26|788.66|795.73|788.13|14
1654496850000|2022-06-06 06:27:30|796.1|788.5|795.58|787.98|796.18|788.58|795.23|787.63|9
1654496860000|2022-06-06 06:27:40|795.56|787.96|795.34|787.74|795.74|788.14|795.3|787.7|16
1654496870000|2022-06-06 06:27:50|795.32|787.72|795.32|787.72|795.79|788.19|795.32|787.72|4
1654496880000|2022-06-06 06:28:00|795.7|788.1|796.18|788.58|796.19|788.59|795.7|788.1|8
1654496890000|2022-06-06 06:28:10|796.19|788.59|795.97|788.37|796.29|788.69|795.9|788.3|17
1654496900000|2022-06-06 06:28:20|795.98|788.38|796.04|788.44|796.04|788.44|795.96|788.36|10
1654496910000|2022-06-06 06:28:30|796.08|788.48|796.24|788.64|796.24|788.64|796.08|788.48|5
1654496920000|2022-06-06 06:28:40|796.21|788.61|796.24|788.64|796.24|788.64|796.21|788.61|2
1654496930000|2022-06-06 06:28:50|796.22|788.62|796.22|788.62|796.22|788.62|796.22|788.62|1
1654496940000|2022-06-06 06:29:00|796.2|788.6|796.23|788.63|796.27|788.67|796.17|788.57|5
1654496950000|2022-06-06 06:29:10|796.27|788.67|796.27|788.67|796.27|788.67|796.2|788.6|6
1654496960000|2022-06-06 06:29:20|796.24|788.64|796.11|788.51|796.24|788.64|796.11|788.51|6
1654496970000|2022-06-06 06:29:30|796.1|788.5|796.02|788.42|796.1|788.5|796.02|788.42|4
1654496980000|2022-06-06 06:29:40|796.04|788.44|796.11|788.51|796.16|788.56|796.02|788.42|21
1654496990000|2022-06-06 06:29:50|796.12|788.52|796.08|788.48|796.15|788.55|796.03|788.43|20
1654497000000|2022-06-06 06:30:00|796.07|788.47|796.14|788.54|796.14|788.54|796.01|788.41|11
1654497010000|2022-06-06 06:30:10|796|788.4|795.97|788.37|796.14|788.54|795.91|788.31|28
1654497020000|2022-06-06 06:30:20|795.94|788.34|795.99|788.39|796.08|788.48|795.94|788.34|9
1654497030000|2022-06-06 06:30:30|795.91|788.31|796.01|788.41|796.08|788.48|795.91|788.31|20
1654497040000|2022-06-06 06:30:40|795.99|788.39|795.96|788.36|796.07|788.47|795.91|788.31|20
1654497050000|2022-06-06 06:30:50|796.07|788.47|796.25|788.65|796.25|788.65|795.95|788.35|19
1654497060000|2022-06-06 06:31:00|796.32|788.72|796.96|789.36|796.96|789.36|796.32|788.72|15
1654497070000|2022-06-06 06:31:10|796.97|789.37|796.96|789.36|796.98|789.38|796.96|789.36|3
1654497080000|2022-06-06 06:31:20|796.98|789.38|796.3|788.7|797.18|789.58|796.3|788.7|21
1654497090000|2022-06-06 06:31:30|796.33|788.73|796.89|789.29|796.94|789.34|796.27|788.67|19
1654497100000|2022-06-06 06:31:40|796.73|789.13|796.61|789.01|796.77|789.17|796.61|789.01|6
1654497110000|2022-06-06 06:31:50|796.6|789|796.61|789.01|796.61|789.01|796.6|789|2
1654497120000|2022-06-06 06:32:00|796.73|789.13|796.96|789.36|797.05|789.45|796.64|789.04|23
1654497130000|2022-06-06 06:32:10|796.94|789.34|796.75|789.15|797.01|789.41|796.71|789.11|13
1654497140000|2022-06-06 06:32:20|796.76|789.16|796.83|789.23|796.94|789.34|796.75|789.15|17
1654497150000|2022-06-06 06:32:30|796.81|789.21|797.03|789.43|797.03|789.43|796.75|789.15|19
1654497160000|2022-06-06 06:32:40|797.02|789.42|796.92|789.32|797.09|789.49|796.75|789.15|16
1654497170000|2022-06-06 06:32:50|796.95|789.35|797.08|789.48|797.11|789.51|796.89|789.29|14
1654497180000|2022-06-06 06:33:00|797.12|789.52|796.97|789.37|797.13|789.53|796.97|789.37|8
1654497190000|2022-06-06 06:33:10|796.99|789.39|796.74|789.14|796.99|789.39|796.57|788.97|12
1654497200000|2022-06-06 06:33:20|796.84|789.24|796.99|789.39|796.99|789.39|796.82|789.22|8
1654497210000|2022-06-06 06:33:30|797|789.4|797.03|789.43|797.05|789.45|797|789.4|10
1654497220000|2022-06-06 06:33:40|797.05|789.45|797.12|789.52|797.12|789.52|797.05|789.45|7
1654497230000|2022-06-06 06:33:50|797.1|789.5|797.07|789.47|797.12|789.52|797.06|789.46|18
1654497240000|2022-06-06 06:34:00|797.08|789.48|797.05|789.45|797.08|789.48|797.05|789.45|8
1654497250000|2022-06-06 06:34:10|797.04|789.44|797.06|789.46|797.06|789.46|796.92|789.32|4
1654497260000|2022-06-06 06:34:20|797.1|789.5|796.95|789.35|797.1|789.5|796.93|789.33|6
1654497270000|2022-06-06 06:34:30|796.93|789.33|797.07|789.47|797.08|789.48|796.93|789.33|7
1654497280000|2022-06-06 06:34:40|797.09|789.49|797.14|789.54|797.2|789.6|797.07|789.47|9
1654497290000|2022-06-06 06:34:50|797.2|789.6|796.82|789.22|797.21|789.61|796.82|789.22|9
1654497300000|2022-06-06 06:35:00|796.98|789.38|797.05|789.45|797.05|789.45|796.87|789.27|7
1654497310000|2022-06-06 06:35:10|796.9|789.3|796.83|789.23|797.06|789.46|796.82|789.22|6
1654497320000|2022-06-06 06:35:20|796.92|789.32|796.84|789.24|796.94|789.34|796.84|789.24|11
1654497330000|2022-06-06 06:35:30|796.85|789.25|796.95|789.35|796.95|789.35|796.8|789.2|7
1654497340000|2022-06-06 06:35:40|796.93|789.33|796.94|789.34|796.94|789.34|796.93|789.33|2
1654497350000|2022-06-06 06:35:50|797.04|789.44|796.95|789.35|797.04|789.44|796.95|789.35|2
1654497360000|2022-06-06 06:36:00|796.94|789.34|796.23|788.63|796.94|789.34|796.15|788.55|21
1654497370000|2022-06-06 06:36:10|796.2|788.6|796.71|789.11|796.72|789.12|796.15|788.55|29
1654497380000|2022-06-06 06:36:20|796.72|789.12|796.75|789.15|796.77|789.17|796.52|788.92|12
1654497390000|2022-06-06 06:36:30|796.78|789.18|796.32|788.72|796.78|789.18|796.31|788.71|19
1654497400000|2022-06-06 06:36:40|796.29|788.69|796.41|788.81|796.56|788.96|796.27|788.67|17
1654497410000|2022-06-06 06:36:50|796.4|788.8|796.37|788.77|796.58|788.98|796.31|788.71|20
1654497420000|2022-06-06 06:37:00|796.36|788.76|796.51|788.91|796.52|788.92|796.33|788.73|9
1654497430000|2022-06-06 06:37:10|796.52|788.92|796.99|789.39|796.99|789.39|796.52|788.92|6
1654497440000|2022-06-06 06:37:20|797.04|789.44|797.01|789.41|797.09|789.49|796.95|789.35|16
1654497450000|2022-06-06 06:37:30|796.99|789.39|797.28|789.68|797.44|789.84|796.98|789.38|16
1654497460000|2022-06-06 06:37:40|797.27|789.67|797.21|789.61|797.3|789.7|797.18|789.58|19
1654497470000|2022-06-06 06:37:50|797.2|789.6|797.33|789.73|797.33|789.73|797.14|789.54|12
1654497480000|2022-06-06 06:38:00|797.26|789.66|797.27|789.67|797.27|789.67|797.23|789.63|8
1654497490000|2022-06-06 06:38:10|797.24|789.64|797.24|789.64|797.27|789.67|797.2|789.6|11
1654497500000|2022-06-06 06:38:20|797.2|789.6|797.22|789.62|797.26|789.66|797.2|789.6|6
1654497510000|2022-06-06 06:38:30|797.25|789.65|797.15|789.55|797.33|789.73|796.92|789.32|15
1654497520000|2022-06-06 06:38:40|797.16|789.56|797.15|789.55|797.22|789.62|797.15|789.55|10
1654497530000|2022-06-06 06:38:50|797.14|789.54|797.18|789.58|797.22|789.62|797.08|789.48|15
1654497540000|2022-06-06 06:39:00|797.2|789.6|797.18|789.58|797.23|789.63|797.18|789.58|5
1654497550000|2022-06-06 06:39:10|797.17|789.57|797.11|789.51|797.28|789.68|796.88|789.28|17
1654497560000|2022-06-06 06:39:20|797.12|789.52|797.18|789.58|797.3|789.7|796.74|789.14|15
1654497570000|2022-06-06 06:39:30|797.09|789.49|797.33|789.73|797.33|789.73|797.09|789.49|9
1654497580000|2022-06-06 06:39:40|797.28|789.68|797.34|789.74|797.64|790.04|797.19|789.59|23
1654497590000|2022-06-06 06:39:50|797.23|789.63|797.14|789.54|797.34|789.74|797.14|789.54|16
1654497600000|2022-06-06 06:40:00|797.16|789.56|797.34|789.74|797.34|789.74|797.08|789.48|23
1654497610000|2022-06-06 06:40:10|797.33|789.73|797.64|790.04|797.75|790.15|797.21|789.61|26
1654497620000|2022-06-06 06:40:20|797.8|790.2|797.95|790.35|798.11|790.51|797.63|790.03|26
1654497630000|2022-06-06 06:40:30|798|790.4|798.48|790.88|798.55|790.95|798|790.4|23
1654497640000|2022-06-06 06:40:40|798.42|790.82|799.06|791.46|799.08|791.48|798.26|790.66|22
1654497650000|2022-06-06 06:40:50|799.03|791.43|799.13|791.53|799.13|791.53|798.77|791.17|26
1654497660000|2022-06-06 06:41:00|799.09|791.49|799.55|791.95|799.62|792.02|799.08|791.48|24
1654497670000|2022-06-06 06:41:10|799.34|791.74|800.07|792.47|800.11|792.51|799.34|791.74|27
1654497680000|2022-06-06 06:41:20|800.05|792.45|800.28|792.68|801.05|793.45|799.99|792.39|26
1654497690000|2022-06-06 06:41:30|800.81|793.21|800.25|792.65|800.85|793.25|800.22|792.62|23
1654497700000|2022-06-06 06:41:40|800.24|792.64|800.07|792.47|800.29|792.69|800.07|792.47|18
1654497710000|2022-06-06 06:41:50|800.03|792.43|798.14|790.54|800.12|792.52|798.14|790.54|31
1654497720000|2022-06-06 06:42:00|798.17|790.57|797.36|789.76|798.17|790.57|797.35|789.75|13
1654497730000|2022-06-06 06:42:10|797.45|789.85|797.35|789.75|798.04|790.44|797.35|789.75|16
1654497740000|2022-06-06 06:42:20|797.34|789.74|797.26|789.66|797.34|789.74|797.25|789.65|10
1654497750000|2022-06-06 06:42:30|797.25|789.65|797.19|789.59|797.38|789.78|797.15|789.55|25
1654497760000|2022-06-06 06:42:40|797.21|789.61|797.17|789.57|797.32|789.72|797.12|789.52|22
1654497770000|2022-06-06 06:42:50|797.16|789.56|796.82|789.22|797.16|789.56|796.64|789.04|22
1654497780000|2022-06-06 06:43:00|796.85|789.25|796.94|789.34|796.95|789.35|796.82|789.22|9
1654497790000|2022-06-06 06:43:10|796.95|789.35|796.94|789.34|796.96|789.36|796.84|789.24|12
1654497800000|2022-06-06 06:43:20|796.91|789.31|797.38|789.78|798.04|790.44|796.85|789.25|22
1654497810000|2022-06-06 06:43:30|797.31|789.71|797.31|789.71|797.31|789.71|797.31|789.71|1
1654497820000|2022-06-06 06:43:40|797.32|789.72|797.2|789.6|797.46|789.86|797.2|789.6|13
1654497830000|2022-06-06 06:43:50|797.18|789.58|796.43|788.83|797.18|789.58|796.29|788.69|29
1654497840000|2022-06-06 06:44:00|796.4|788.8|797.04|789.44|797.07|789.47|796.4|788.8|17
1654497850000|2022-06-06 06:44:10|797.01|789.41|796.97|789.37|797.02|789.42|796.91|789.31|12
1654497860000|2022-06-06 06:44:20|796.96|789.36|796.9|789.3|797|789.4|796.84|789.24|16
1654497870000|2022-06-06 06:44:30|796.83|789.23|796.86|789.26|796.86|789.26|796.82|789.22|3
1654497880000|2022-06-06 06:44:40|796.87|789.27|796.99|789.39|797.01|789.41|796.87|789.27|8
1654497890000|2022-06-06 06:44:50|796.93|789.33|796.93|789.33|796.93|789.33|796.83|789.23|5
1654497900000|2022-06-06 06:45:00|796.92|789.32|796.94|789.34|797.14|789.54|796.75|789.15|13
1654497910000|2022-06-06 06:45:10|796.93|789.33|796.8|789.2|796.93|789.33|796.8|789.2|17
1654497920000|2022-06-06 06:45:20|796.77|789.17|796.94|789.34|797.04|789.44|796.72|789.12|19
1654497930000|2022-06-06 06:45:30|796.95|789.35|796.88|789.28|796.98|789.38|796.87|789.27|15
1654497940000|2022-06-06 06:45:40|796.82|789.22|796.96|789.36|796.98|789.38|796.82|789.22|10
1654497950000|2022-06-06 06:45:50|797.04|789.44|797.25|789.65|797.84|790.24|797|789.4|21
1654497960000|2022-06-06 06:46:00|797.24|789.64|797.37|789.77|797.53|789.93|797.24|789.64|8
1654497970000|2022-06-06 06:46:10|797.39|789.79|797.32|789.72|797.45|789.85|797.29|789.69|11
1654497980000|2022-06-06 06:46:20|797.37|789.77|797.91|790.31|797.97|790.37|797.24|789.64|26
1654497990000|2022-06-06 06:46:30|797.89|790.29|797.71|790.11|797.89|790.29|797.71|790.11|5
1654498000000|2022-06-06 06:46:40|797.94|790.34|798.41|790.81|798.43|790.83|797.86|790.26|17
1654498010000|2022-06-06 06:46:50|798.4|790.8|800.16|792.56|800.16|792.56|798.4|790.8|30
1654498020000|2022-06-06 06:47:00|800.18|792.58|801.24|793.64|801.24|793.64|800.18|792.58|32
1654498030000|2022-06-06 06:47:10|801.18|793.58|801.21|793.61|801.25|793.65|800.86|793.26|28
1654498040000|2022-06-06 06:47:20|801.15|793.55|801.17|793.57|801.23|793.63|800.67|793.07|25
1654498050000|2022-06-06 06:47:30|801.16|793.56|801.1|793.5|801.16|793.56|800.35|792.75|31
1654498060000|2022-06-06 06:47:40|801.11|793.51|802.19|794.59|802.21|794.61|800.87|793.27|30
1654498070000|2022-06-06 06:47:50|802.26|794.66|802.3|794.7|802.63|795.03|801.73|794.13|28
1654498080000|2022-06-06 06:48:00|802.31|794.71|801.78|794.18|802.31|794.71|801.6|794|29
1654498090000|2022-06-06 06:48:10|801.77|794.17|801.32|793.72|801.77|794.17|801.26|793.66|24
1654498100000|2022-06-06 06:48:20|801.36|793.76|802.2|794.6|802.22|794.62|801.35|793.75|18
1654498110000|2022-06-06 06:48:30|802.21|794.61|801.96|794.36|802.21|794.61|801.96|794.36|20
1654498120000|2022-06-06 06:48:40|801.73|794.13|802|794.4|802.09|794.49|801.38|793.78|24
1654498130000|2022-06-06 06:48:50|802.06|794.46|801.61|794.01|802.18|794.58|801.57|793.97|25
1654498140000|2022-06-06 06:49:00|801.62|794.02|801.98|794.38|801.98|794.38|801.6|794|19
1654498150000|2022-06-06 06:49:10|801.97|794.37|801.91|794.31|802.08|794.48|801.88|794.28|16
1654498160000|2022-06-06 06:49:20|801.92|794.32|801.95|794.35|801.97|794.37|801.92|794.32|12
1654498170000|2022-06-06 06:49:30|801.93|794.33|802.14|794.54|802.28|794.68|801.93|794.33|18
1654498180000|2022-06-06 06:49:40|802.21|794.61|802.42|794.82|802.67|795.07|802.05|794.45|25
1654498190000|2022-06-06 06:49:50|802.44|794.84|804.14|796.54|804.15|796.55|802.44|794.84|22
1654498200000|2022-06-06 06:50:00|804.24|796.64|803.32|795.72|804.24|796.64|803.32|795.72|15
1654498210000|2022-06-06 06:50:10|803.31|795.71|803.22|795.62|803.37|795.77|803.06|795.46|23
1654498220000|2022-06-06 06:50:20|802.83|795.23|802.68|795.08|803.19|795.59|802.38|794.78|24
1654498230000|2022-06-06 06:50:30|802.65|795.05|802.43|794.83|802.65|795.05|802.22|794.62|22
1654498240000|2022-06-06 06:50:40|802.38|794.78|802.46|794.86|802.62|795.02|802.31|794.71|10
1654498250000|2022-06-06 06:50:50|802.47|794.87|802.82|795.22|802.82|795.22|802.47|794.87|14
1654498260000|2022-06-06 06:51:00|802.78|795.18|802.87|795.27|803.11|795.51|802.78|795.18|19
1654498270000|2022-06-06 06:51:10|802.82|795.22|802.93|795.33|802.95|795.35|802.79|795.19|22
1654498280000|2022-06-06 06:51:20|802.86|795.26|802.92|795.32|802.98|795.38|802.81|795.21|22
1654498290000|2022-06-06 06:51:30|802.9|795.3|803.46|795.86|803.58|795.98|802.9|795.3|20
1654498300000|2022-06-06 06:51:40|803.42|795.82|803.28|795.68|803.44|795.84|803.21|795.61|15
1654498310000|2022-06-06 06:51:50|803.27|795.67|803.27|795.67|803.48|795.88|803.13|795.53|30
1654498320000|2022-06-06 06:52:00|803.19|795.59|803.15|795.55|803.21|795.61|803.01|795.41|16
1654498330000|2022-06-06 06:52:10|803.16|795.56|803.31|795.71|803.31|795.71|803.15|795.55|9
1654498340000|2022-06-06 06:52:20|803.33|795.73|803.33|795.73|803.52|795.92|803.3|795.7|9
1654498350000|2022-06-06 06:52:30|803.36|795.76|803.44|795.84|803.49|795.89|803.36|795.76|11
1654498360000|2022-06-06 06:52:40|803.46|795.86|803.57|795.97|803.59|795.99|803.33|795.73|13
1654498370000|2022-06-06 06:52:50|803.65|796.05|804.5|796.9|804.66|797.06|803.63|796.03|29
1654498380000|2022-06-06 06:53:00|804.78|797.18|805.11|797.51|806.56|798.96|804.78|797.18|22
1654498390000|2022-06-06 06:53:10|804.84|797.24|803.8|796.2|804.84|797.24|803.7|796.1|28
1654498400000|2022-06-06 06:53:20|803.7|796.1|803.95|796.35|804.19|796.59|803.69|796.09|33
1654498410000|2022-06-06 06:53:30|803.98|796.38|804.1|796.5|804.34|796.74|803.8|796.2|25
1654498420000|2022-06-06 06:53:40|804.13|796.53|805.02|797.42|805.09|797.49|804.13|796.53|20
1654498430000|2022-06-06 06:53:50|805.03|797.43|806.74|799.14|806.75|799.15|805.03|797.43|36
1654498440000|2022-06-06 06:54:00|806.75|799.15|806.41|798.81|807.4|799.8|806.41|798.81|34
1654498450000|2022-06-06 06:54:10|806.47|798.87|805.39|797.79|806.47|798.87|805.37|797.77|25
1654498460000|2022-06-06 06:54:20|805.4|797.8|806.1|798.5|806.14|798.54|805.36|797.76|25
1654498470000|2022-06-06 06:54:30|806.09|798.49|805.43|797.83|806.09|798.49|805.37|797.77|25
1654498480000|2022-06-06 06:54:40|805.47|797.87|805.44|797.84|805.87|798.27|805.28|797.68|28
1654498490000|2022-06-06 06:54:50|805.45|797.85|805.17|797.57|805.46|797.86|805.17|797.57|20
1654498500000|2022-06-06 06:55:00|805.16|797.56|804.12|796.52|805.18|797.58|803.89|796.29|28
1654498510000|2022-06-06 06:55:10|804.09|796.49|803.2|795.6|804.09|796.49|803.2|795.6|30
1654498520000|2022-06-06 06:55:20|803.21|795.61|803.2|795.6|803.26|795.66|803.2|795.6|7
1654498530000|2022-06-06 06:55:30|803.21|795.61|804.86|797.26|804.86|797.26|803.14|795.54|22
1654498540000|2022-06-06 06:55:40|805|797.4|804.32|796.72|805.47|797.87|804.32|796.72|29
1654498550000|2022-06-06 06:55:50|804.33|796.73|804.35|796.75|804.41|796.81|804.26|796.66|18
1654498560000|2022-06-06 06:56:00|804.5|796.9|803.97|796.37|804.5|796.9|803.39|795.79|23
1654498570000|2022-06-06 06:56:10|803.98|796.38|804.45|796.85|804.47|796.87|803.98|796.38|24
1654498580000|2022-06-06 06:56:20|804.41|796.81|803.43|795.83|804.41|796.81|803.41|795.81|25
1654498590000|2022-06-06 06:56:30|803.44|795.84|804.21|796.61|804.27|796.67|803.38|795.78|25
1654498600000|2022-06-06 06:56:40|804.14|796.54|804.21|796.61|804.78|797.18|804.13|796.53|28
1654498610000|2022-06-06 06:56:50|804.2|796.6|804.3|796.7|804.38|796.78|804.08|796.48|16
1654498620000|2022-06-06 06:57:00|804.34|796.74|804.23|796.63|804.34|796.74|804.01|796.41|17
1654498630000|2022-06-06 06:57:10|804.15|796.55|804.27|796.67|804.32|796.72|804.11|796.51|22
1654498640000|2022-06-06 06:57:20|804.26|796.66|803.6|796|804.26|796.66|803.27|795.67|32
1654498650000|2022-06-06 06:57:30|803.57|795.97|803.19|795.59|803.78|796.18|802.99|795.39|27
1654498660000|2022-06-06 06:57:40|803.2|795.6|803.58|795.98|803.85|796.25|803.15|795.55|26
1654498670000|2022-06-06 06:57:50|803.92|796.32|803.39|795.79|803.92|796.32|803.39|795.79|27
1654498680000|2022-06-06 06:58:00|803.38|795.78|802.66|795.06|803.38|795.78|802.62|795.02|28
1654498690000|2022-06-06 06:58:10|802.88|795.28|803.26|795.66|803.29|795.69|802.8|795.2|24
1654498700000|2022-06-06 06:58:20|803.17|795.57|802.58|794.98|803.17|795.57|802.56|794.96|25
1654498710000|2022-06-06 06:58:30|802.8|795.2|802.37|794.77|802.8|795.2|802.31|794.71|28
1654498720000|2022-06-06 06:58:40|802.36|794.76|802.22|794.62|802.45|794.85|802.22|794.62|19
1654498730000|2022-06-06 06:58:50|802.4|794.8|802.38|794.78|802.49|794.89|802.3|794.7|22
1654498740000|2022-06-06 06:59:00|802.39|794.79|802.14|794.54|802.67|795.07|802.14|794.54|29
1654498750000|2022-06-06 06:59:10|802.12|794.52|802.27|794.67|802.4|794.8|802.09|794.49|23
1654498760000|2022-06-06 06:59:20|802.28|794.68|802.28|794.68|802.34|794.74|802.16|794.56|21
1654498770000|2022-06-06 06:59:30|802.27|794.67|802.34|794.74|802.34|794.74|802.15|794.55|24
1654498780000|2022-06-06 06:59:40|802.35|794.75|802.17|794.57|802.39|794.79|802.16|794.56|13
1654498790000|2022-06-06 06:59:50|802.16|794.56|802.19|794.59|802.19|794.59|802.15|794.55|5
1654498800000|2022-06-06 07:00:00|802.15|794.55|802.32|794.72|802.93|795.33|802.15|794.55|28
1654498810000|2022-06-06 07:00:10|802.33|794.73|802.22|794.62|802.33|794.73|802.12|794.52|19
1654498820000|2022-06-06 07:00:20|802.32|794.72|801.69|794.09|802.32|794.72|801.44|793.84|18
1654498830000|2022-06-06 07:00:30|801.68|794.08|801.44|793.84|801.68|794.08|801.33|793.73|24
1654498840000|2022-06-06 07:00:40|801.89|794.29|801.77|794.17|801.96|794.36|801.37|793.77|28
1654498850000|2022-06-06 07:00:50|801.71|794.11|801.59|793.99|802.04|794.44|801.49|793.89|25
1654498860000|2022-06-06 07:01:00|801.58|793.98|801.29|793.69|802.15|794.55|801.24|793.64|26
1654498870000|2022-06-06 07:01:10|801.3|793.7|801.23|793.63|801.61|794.01|801.2|793.6|20
1654498880000|2022-06-06 07:01:20|801.36|793.76|801.69|794.09|801.83|794.23|801.36|793.76|23
1654498890000|2022-06-06 07:01:30|801.58|793.98|801.29|793.69|801.73|794.13|801.25|793.65|8
1654498900000|2022-06-06 07:01:40|801.38|793.78|801.43|793.83|801.56|793.96|801.38|793.78|11
1654498910000|2022-06-06 07:01:50|801.38|793.78|801.48|793.88|801.5|793.9|801.3|793.7|10
1654498920000|2022-06-06 07:02:00|801.38|793.78|801.77|794.17|801.88|794.28|801.38|793.78|22
1654498930000|2022-06-06 07:02:10|801.76|794.16|801.97|794.37|802.11|794.51|801.76|794.16|13
1654498940000|2022-06-06 07:02:20|802.01|794.41|802|794.4|802.09|794.49|802|794.4|5
1654498950000|2022-06-06 07:02:30|802.11|794.51|802.18|794.58|802.25|794.65|802.02|794.42|17
1654498960000|2022-06-06 07:02:40|802.22|794.62|802.38|794.78|802.51|794.91|802.22|794.62|14
1654498970000|2022-06-06 07:02:50|802.37|794.77|803.53|795.93|803.53|795.93|802.37|794.77|18
1654498980000|2022-06-06 07:03:00|803.55|795.95|804.22|796.62|804.88|797.28|803.54|795.94|22
1654498990000|2022-06-06 07:03:10|804.25|796.65|804.3|796.7|804.87|797.27|804.22|796.62|10
1654499000000|2022-06-06 07:03:20|804.25|796.65|805.06|797.46|805.18|797.58|804.25|796.65|25
1654499010000|2022-06-06 07:03:30|805.05|797.45|804.31|796.71|805.05|797.45|804.31|796.71|18
1654499020000|2022-06-06 07:03:40|804.23|796.63|804.17|796.57|804.27|796.67|804.15|796.55|10
1654499030000|2022-06-06 07:03:50|804.15|796.55|804.06|796.46|804.15|796.55|804.04|796.44|9
1654499040000|2022-06-06 07:04:00|804.09|796.49|804.13|796.53|804.19|796.59|803.96|796.36|25
1654499050000|2022-06-06 07:04:10|804.12|796.52|804.62|797.02|804.94|797.34|804.03|796.43|22
1654499060000|2022-06-06 07:04:20|805|797.4|805.45|797.85|805.58|797.98|804.61|797.01|25
1654499070000|2022-06-06 07:04:30|805.4|797.8|806.03|798.43|806.03|798.43|805.4|797.8|16
1654499080000|2022-06-06 07:04:40|806.26|798.66|806.74|799.14|806.74|799.14|806.17|798.57|21
1654499090000|2022-06-06 07:04:50|806.69|799.09|806.86|799.26|807.95|800.35|806.69|799.09|23
1654499100000|2022-06-06 07:05:00|807|799.4|806.14|798.54|807.26|799.66|806.14|798.54|23
1654499110000|2022-06-06 07:05:10|806.22|798.62|806.12|798.52|806.35|798.75|806.12|798.52|17
1654499120000|2022-06-06 07:05:20|806.15|798.55|805.33|797.73|806.19|798.59|805.24|797.64|20
1654499130000|2022-06-06 07:05:30|805.37|797.77|805.28|797.68|805.38|797.78|805.21|797.61|18
1654499140000|2022-06-06 07:05:40|805.21|797.61|805.31|797.71|805.77|798.17|805.01|797.41|31
1654499150000|2022-06-06 07:05:50|805.28|797.68|804.49|796.89|805.3|797.7|804.31|796.71|23
1654499160000|2022-06-06 07:06:00|804.45|796.85|805.07|797.47|805.13|797.53|804.32|796.72|26
1654499170000|2022-06-06 07:06:10|805.06|797.46|804.87|797.27|805.06|797.46|804.23|796.63|33
1654499180000|2022-06-06 07:06:20|804.95|797.35|805.03|797.43|805.17|797.57|804.86|797.26|23
1654499190000|2022-06-06 07:06:30|805.02|797.42|804.85|797.25|805.12|797.52|804.85|797.25|21
1654499200000|2022-06-06 07:06:40|804.89|797.29|804.97|797.37|805.06|797.46|804.89|797.29|9
1654499210000|2022-06-06 07:06:50|804.75|797.15|804.88|797.28|804.95|797.35|804.75|797.15|20
1654499220000|2022-06-06 07:07:00|804.87|797.27|805.33|797.73|805.44|797.84|804.79|797.19|29
1654499230000|2022-06-06 07:07:10|805.36|797.76|805.11|797.51|805.46|797.86|805.09|797.49|17
1654499240000|2022-06-06 07:07:20|805.09|797.49|805.08|797.48|805.2|797.6|805.08|797.48|11
1654499250000|2022-06-06 07:07:30|805.09|797.49|805.09|797.49|805.3|797.7|804.57|796.97|24
1654499260000|2022-06-06 07:07:40|805.08|797.48|804.62|797.02|805.08|797.48|804.14|796.54|25
1654499270000|2022-06-06 07:07:50|804.61|797.01|804.27|796.67|804.69|797.09|804.05|796.45|20
1654499280000|2022-06-06 07:08:00|804.26|796.66|804.8|797.2|804.94|797.34|804.25|796.65|27
1654499290000|2022-06-06 07:08:10|804.89|797.29|804.81|797.21|805.05|797.45|804.79|797.19|19
1654499300000|2022-06-06 07:08:20|804.83|797.23|805.05|797.45|805.05|797.45|804.83|797.23|10
1654499310000|2022-06-06 07:08:30|805.11|797.51|805.86|798.26|806.2|798.6|805.11|797.51|22
1654499320000|2022-06-06 07:08:40|805.84|798.24|805.32|797.72|805.84|798.24|805.18|797.58|12
1654499330000|2022-06-06 07:08:50|805.41|797.81|805.33|797.73|805.41|797.81|805.3|797.7|8
1654499340000|2022-06-06 07:09:00|805.32|797.72|805.39|797.79|805.62|798.02|805.32|797.72|13
1654499350000|2022-06-06 07:09:10|805.4|797.8|805.35|797.75|805.4|797.8|805.3|797.7|6
1654499360000|2022-06-06 07:09:20|805.4|797.8|805.4|797.8|805.44|797.84|805.4|797.8|6
1654499370000|2022-06-06 07:09:30|805.42|797.82|805.03|797.43|805.42|797.82|804.6|797|16
1654499380000|2022-06-06 07:09:40|804.98|797.38|804.56|796.96|804.98|797.38|804.56|796.96|19
1654499390000|2022-06-06 07:09:50|804.38|796.78|804.37|796.77|804.4|796.8|804.37|796.77|7
1654499400000|2022-06-06 07:10:00|804.39|796.79|805.08|797.48|805.1|797.5|804.39|796.79|23
1654499410000|2022-06-06 07:10:10|805.07|797.47|805.03|797.43|805.07|797.47|804.8|797.2|10
1654499420000|2022-06-06 07:10:20|804.98|797.38|804.9|797.3|805.08|797.48|804.9|797.3|12
1654499430000|2022-06-06 07:10:30|804.91|797.31|804.39|796.79|805|797.4|804.37|796.77|22
1654499440000|2022-06-06 07:10:40|804.44|796.84|804.34|796.74|804.44|796.84|804.3|796.7|18
1654499450000|2022-06-06 07:10:50|804.32|796.72|804.07|796.47|804.36|796.76|804.07|796.47|10
1654499460000|2022-06-06 07:11:00|804.12|796.52|804.13|796.53|804.33|796.73|804|796.4|21
1654499470000|2022-06-06 07:11:10|804.14|796.54|804.22|796.62|804.22|796.62|803.93|796.33|18
1654499480000|2022-06-06 07:11:20|804.25|796.65|804.11|796.51|804.45|796.85|804.11|796.51|32
1654499490000|2022-06-06 07:11:30|804.12|796.52|804.03|796.43|804.3|796.7|804.03|796.43|23
1654499500000|2022-06-06 07:11:40|804.04|796.44|804.19|796.59|804.19|796.59|804.01|796.41|19
1654499510000|2022-06-06 07:11:50|804.21|796.61|804.29|796.69|804.74|797.14|803.81|796.21|23
1654499520000|2022-06-06 07:12:00|804.28|796.68|804.34|796.74|804.85|797.25|804.25|796.65|23
1654499530000|2022-06-06 07:12:10|804.42|796.82|804.99|797.39|805.1|797.5|804.29|796.69|31
1654499540000|2022-06-06 07:12:20|804.98|797.38|805.13|797.53|805.22|797.62|804.71|797.11|32
1654499550000|2022-06-06 07:12:30|805.25|797.65|805.17|797.57|805.31|797.71|805.15|797.55|25
1654499560000|2022-06-06 07:12:40|805.19|797.59|805.27|797.67|805.33|797.73|805.12|797.52|22
1654499570000|2022-06-06 07:12:50|805.24|797.64|804.97|797.37|805.33|797.73|804.93|797.33|27
1654499580000|2022-06-06 07:13:00|804.82|797.22|805|797.4|805.12|797.52|804.82|797.22|23
1654499590000|2022-06-06 07:13:10|805.08|797.48|805.2|797.6|805.71|798.11|805.08|797.48|26
1654499600000|2022-06-06 07:13:20|805.21|797.61|804.93|797.33|805.21|797.61|804.76|797.16|23
1654499610000|2022-06-06 07:13:30|804.89|797.29|804.5|796.9|804.89|797.29|804.34|796.74|24
1654499620000|2022-06-06 07:13:40|804.49|796.89|804.27|796.67|804.49|796.89|804|796.4|8
1654499630000|2022-06-06 07:13:50|804.24|796.64|804.25|796.65|804.25|796.65|804.15|796.55|4
1654499640000|2022-06-06 07:14:00|804.22|796.62|804.15|796.55|804.22|796.62|804.1|796.5|3
1654499650000|2022-06-06 07:14:10|804.1|796.5|804.04|796.44|804.15|796.55|804.04|796.44|11
1654499660000|2022-06-06 07:14:20|804.05|796.45|804.05|796.45|804.24|796.64|804.04|796.44|15
1654499670000|2022-06-06 07:14:30|804.1|796.5|804.24|796.64|804.24|796.64|804.05|796.45|16
1654499680000|2022-06-06 07:14:40|804.28|796.68|804.18|796.58|804.32|796.72|804.18|796.58|17
1654499690000|2022-06-06 07:14:50|804.19|796.59|804.17|796.57|804.29|796.69|804.12|796.52|24
1654499700000|2022-06-06 07:15:00|804.22|796.62|804.93|797.33|805.07|797.47|804.16|796.56|28
1654499710000|2022-06-06 07:15:10|804.81|797.21|804.11|796.51|805.12|797.52|803.68|796.08|32
1654499720000|2022-06-06 07:15:20|804.02|796.42|803.59|795.99|804.05|796.45|803.33|795.73|24
1654499730000|2022-06-06 07:15:30|803.53|795.93|803.41|795.81|803.6|796|803.25|795.65|29
1654499740000|2022-06-06 07:15:40|803.4|795.8|803.3|795.7|803.82|796.22|803.13|795.53|26
1654499750000|2022-06-06 07:15:50|803.23|795.63|801.92|794.32|803.23|795.63|801.44|793.84|26
1654499760000|2022-06-06 07:16:00|802.11|794.51|801.91|794.31|802.3|794.7|801.91|794.31|25
1654499770000|2022-06-06 07:16:10|801.77|794.17|802.61|795.01|802.61|795.01|801.57|793.97|28
1654499780000|2022-06-06 07:16:20|802.58|794.98|802.22|794.62|802.62|795.02|802.22|794.62|18
1654499790000|2022-06-06 07:16:30|802.23|794.63|802.34|794.74|802.41|794.81|802.23|794.63|9
1654499800000|2022-06-06 07:16:40|802.42|794.82|802.32|794.72|802.51|794.91|802.29|794.69|10
1654499810000|2022-06-06 07:16:50|802.29|794.69|802.56|794.96|802.56|794.96|802.29|794.69|21
1654499820000|2022-06-06 07:17:00|802.55|794.95|802.12|794.52|802.55|794.95|802.06|794.46|25
1654499830000|2022-06-06 07:17:10|802.09|794.49|802.07|794.47|802.11|794.51|802.04|794.44|13
1654499840000|2022-06-06 07:17:20|802.06|794.46|802.49|794.89|802.62|795.02|802|794.4|17
1654499850000|2022-06-06 07:17:30|802.47|794.87|802.33|794.73|802.47|794.87|802.33|794.73|16
1654499860000|2022-06-06 07:17:40|802.36|794.76|802.78|795.18|802.89|795.29|802.36|794.76|17
1654499870000|2022-06-06 07:17:50|802.75|795.15|802.39|794.79|802.78|795.18|802.29|794.69|17
1654499880000|2022-06-06 07:18:00|802.4|794.8|802.26|794.66|802.61|795.01|802.21|794.61|22
1654499890000|2022-06-06 07:18:10|802.27|794.67|801.73|794.13|802.27|794.67|801.69|794.09|21
1654499900000|2022-06-06 07:18:20|802.11|794.51|802.03|794.43|802.17|794.57|801.99|794.39|21
1654499910000|2022-06-06 07:18:30|802.04|794.44|802.06|794.46|802.11|794.51|801.89|794.29|18
1654499920000|2022-06-06 07:18:40|802.03|794.43|802.02|794.42|802.13|794.53|801.97|794.37|21
1654499930000|2022-06-06 07:18:50|802.01|794.41|802.08|794.48|802.17|794.57|802|794.4|21
1654499940000|2022-06-06 07:19:00|802.17|794.57|802.22|794.62|802.37|794.77|802.17|794.57|13
1654499950000|2022-06-06 07:19:10|802.15|794.55|801.96|794.36|802.25|794.65|801.92|794.32|15
1654499960000|2022-06-06 07:19:20|802.03|794.43|801.2|793.6|802.03|794.43|801.19|793.59|27
1654499970000|2022-06-06 07:19:30|801.26|793.66|800.94|793.34|801.31|793.71|800.78|793.18|25
1654499980000|2022-06-06 07:19:40|800.93|793.33|801.73|794.13|801.73|794.13|800.89|793.29|22
1654499990000|2022-06-06 07:19:50|801.76|794.16|801.32|793.72|801.85|794.25|801.32|793.72|5
1654500000000|2022-06-06 07:20:00|801.26|793.66|801.49|793.89|801.92|794.32|801.26|793.66|14
1654500010000|2022-06-06 07:20:10|801.36|793.76|801.32|793.72|801.36|793.76|801.27|793.67|16
1654500020000|2022-06-06 07:20:20|801.29|793.69|801.39|793.79|801.58|793.98|801.29|793.69|16
1654500030000|2022-06-06 07:20:30|801.35|793.75|801.28|793.68|801.35|793.75|801.27|793.67|11
1654500040000|2022-06-06 07:20:40|801.27|793.67|801.08|793.48|801.27|793.67|800.97|793.37|10
1654500050000|2022-06-06 07:20:50|801.29|793.69|801.26|793.66|801.29|793.69|801.25|793.65|4
1654500060000|2022-06-06 07:21:00|801.24|793.64|801.23|793.63|801.27|793.67|801.18|793.58|11
1654500070000|2022-06-06 07:21:10|801.2|793.6|801.18|793.58|801.29|793.69|801.18|793.58|13
1654500080000|2022-06-06 07:21:20|801.17|793.57|801.17|793.57|801.22|793.62|801.12|793.52|9
1654500090000|2022-06-06 07:21:30|801.16|793.56|801.18|793.58|801.18|793.58|801.13|793.53|10
1654500100000|2022-06-06 07:21:40|801.19|793.59|801.24|793.64|801.24|793.64|801.19|793.59|2
1654500110000|2022-06-06 07:21:50|801.27|793.67|801.25|793.65|801.37|793.77|801.25|793.65|13
1654500120000|2022-06-06 07:22:00|801.27|793.67|801.46|793.86|801.72|794.12|801.27|793.67|17
1654500130000|2022-06-06 07:22:10|801.51|793.91|801.44|793.84|801.63|794.03|801.4|793.8|21
1654500140000|2022-06-06 07:22:20|801.45|793.85|802.05|794.45|802.05|794.45|801.45|793.85|25
1654500150000|2022-06-06 07:22:30|802.04|794.44|802.36|794.76|802.36|794.76|801.9|794.3|25
1654500160000|2022-06-06 07:22:40|802.37|794.77|802.37|794.77|802.48|794.88|802.16|794.56|15
1654500170000|2022-06-06 07:22:50|802.3|794.7|802.23|794.63|802.32|794.72|802.23|794.63|12
1654500180000|2022-06-06 07:23:00|802.25|794.65|801.8|794.2|802.28|794.68|801.8|794.2|7
1654500190000|2022-06-06 07:23:10|801.81|794.21|801.82|794.22|801.82|794.22|801.81|794.21|2
1654500200000|2022-06-06 07:23:20|801.75|794.15|801.73|794.13|801.77|794.17|801.7|794.1|9
1654500210000|2022-06-06 07:23:30|801.78|794.18|801.77|794.17|801.79|794.19|801.77|794.17|3
1654500220000|2022-06-06 07:23:40|801.7|794.1|802.04|794.44|802.09|794.49|801.7|794.1|10
1654500230000|2022-06-06 07:23:50|801.97|794.37|802.2|794.6|802.46|794.86|801.95|794.35|20
1654500240000|2022-06-06 07:24:00|802.23|794.63|802.2|794.6|802.25|794.65|802.18|794.58|6
1654500250000|2022-06-06 07:24:10|802.21|794.61|802.5|794.9|802.53|794.93|802.2|794.6|18
1654500260000|2022-06-06 07:24:20|802.51|794.91|802.98|795.38|803.17|795.57|802.51|794.91|22
1654500270000|2022-06-06 07:24:30|802.99|795.39|802.95|795.35|803.16|795.56|802.95|795.35|14
1654500280000|2022-06-06 07:24:40|802.89|795.29|803.08|795.48|803.13|795.53|802.89|795.29|23
1654500290000|2022-06-06 07:24:50|803.18|795.58|803.83|796.23|803.83|796.23|803.06|795.46|29
1654500300000|2022-06-06 07:25:00|803.82|796.22|803.76|796.16|803.89|796.29|803.02|795.42|27
1654500310000|2022-06-06 07:25:10|803.69|796.09|803.3|795.7|803.69|796.09|803.22|795.62|21
1654500320000|2022-06-06 07:25:20|803.31|795.71|802.56|794.96|803.31|795.71|802.56|794.96|26
1654500330000|2022-06-06 07:25:30|802.59|794.99|802.49|794.89|803.07|795.47|802.49|794.89|26
1654500340000|2022-06-06 07:25:40|802.47|794.87|802.39|794.79|802.89|795.29|802.35|794.75|17
1654500350000|2022-06-06 07:25:50|802.38|794.78|802.4|794.8|802.41|794.81|802.33|794.73|7
1654500360000|2022-06-06 07:26:00|802.41|794.81|802.36|794.76|802.41|794.81|802.3|794.7|9
1654500370000|2022-06-06 07:26:10|802.35|794.75|802.16|794.56|802.36|794.76|802.16|794.56|14
1654500380000|2022-06-06 07:26:20|802.19|794.59|801.89|794.29|802.19|794.59|801.71|794.11|27
1654500390000|2022-06-06 07:26:30|801.85|794.25|802.16|794.56|802.26|794.66|801.85|794.25|21
1654500400000|2022-06-06 07:26:40|802.17|794.57|802.21|794.61|802.22|794.62|802.1|794.5|20
1654500410000|2022-06-06 07:26:50|802.24|794.64|802.29|794.69|802.32|794.72|802.03|794.43|15
1654500420000|2022-06-06 07:27:00|801.8|794.2|802.29|794.69|802.29|794.69|801.8|794.2|7
1654500430000|2022-06-06 07:27:10|802.23|794.63|802.12|794.52|802.23|794.63|802.12|794.52|4
1654500440000|2022-06-06 07:27:20|802.13|794.53|802.71|795.11|802.89|795.29|802.13|794.53|8
1654500450000|2022-06-06 07:27:30|802.73|795.13|802.3|794.7|802.73|795.13|802.28|794.68|18
1654500460000|2022-06-06 07:27:40|802.31|794.71|802.25|794.65|802.31|794.71|802.25|794.65|6
1654500470000|2022-06-06 07:27:50|802.26|794.66|802.28|794.68|802.31|794.71|802.24|794.64|14
1654500480000|2022-06-06 07:28:00|802.29|794.69|803.02|795.42|803.03|795.43|802.29|794.69|17
1654500490000|2022-06-06 07:28:10|803.03|795.43|802.58|794.98|803.08|795.48|802.58|794.98|20
1654500500000|2022-06-06 07:28:20|802.59|794.99|802.83|795.23|803.02|795.42|802.59|794.99|16
1654500510000|2022-06-06 07:28:30|802.73|795.13|802.75|795.15|802.86|795.26|802.65|795.05|21
1654500520000|2022-06-06 07:28:40|802.74|795.14|802.7|795.1|802.83|795.23|802.65|795.05|17
1654500530000|2022-06-06 07:28:50|802.78|795.18|802.92|795.32|802.92|795.32|802.7|795.1|16
1654500540000|2022-06-06 07:29:00|802.91|795.31|802.89|795.29|802.95|795.35|802.72|795.12|22
1654500550000|2022-06-06 07:29:10|802.88|795.28|802.85|795.25|803.01|795.41|802.72|795.12|27
1654500560000|2022-06-06 07:29:20|802.9|795.3|802.76|795.16|802.91|795.31|802.72|795.12|28
1654500570000|2022-06-06 07:29:30|802.75|795.15|802.43|794.83|802.9|795.3|802.28|794.68|20
1654500580000|2022-06-06 07:29:40|802.42|794.82|802.32|794.72|802.43|794.83|802.32|794.72|7
1654500590000|2022-06-06 07:29:50|802.31|794.71|802.3|794.7|802.33|794.73|802.3|794.7|6
1654500600000|2022-06-06 07:30:00|802.32|794.72|801.93|794.33|802.35|794.75|801.83|794.23|13
1654500610000|2022-06-06 07:30:10|801.83|794.23|802.46|794.86|802.62|795.02|801.83|794.23|18
1654500620000|2022-06-06 07:30:20|802.67|795.07|802.49|794.89|802.67|795.07|802.37|794.77|13
1654500630000|2022-06-06 07:30:30|802.45|794.85|802.48|794.88|802.71|795.11|802.45|794.85|12
1654500640000|2022-06-06 07:30:40|802.8|795.2|802.51|794.91|802.8|795.2|802.46|794.86|14
1654500650000|2022-06-06 07:30:50|802.49|794.89|802.53|794.93|802.91|795.31|802.4|794.8|26
1654500660000|2022-06-06 07:31:00|802.51|794.91|802.83|795.23|802.83|795.23|802.41|794.81|17
1654500670000|2022-06-06 07:31:10|802.76|795.16|802.17|794.57|802.76|795.16|802.17|794.57|25
1654500680000|2022-06-06 07:31:20|802.07|794.47|801.86|794.26|802.07|794.47|801.81|794.21|9
1654500690000|2022-06-06 07:31:30|801.98|794.38|801.29|793.69|801.98|794.38|801.18|793.58|13
1654500700000|2022-06-06 07:31:40|801.27|793.67|801.24|793.64|801.39|793.79|801.24|793.64|9
1654500710000|2022-06-06 07:31:50|801.12|793.52|800.54|792.94|801.14|793.54|800.3|792.7|21
1654500720000|2022-06-06 07:32:00|800.43|792.83|800.3|792.7|800.81|793.21|800.19|792.59|28
1654500730000|2022-06-06 07:32:10|800.33|792.73|800.99|793.39|801.09|793.49|800.3|792.7|18
1654500740000|2022-06-06 07:32:20|800.98|793.38|801.09|793.49|801.09|793.49|800.98|793.38|16
1654500750000|2022-06-06 07:32:30|801.08|793.48|801.32|793.72|801.61|794.01|801.02|793.42|23
1654500760000|2022-06-06 07:32:40|801.14|793.54|800.7|793.1|801.14|793.54|800.33|792.73|21
1654500770000|2022-06-06 07:32:50|800.71|793.11|800.09|792.49|800.71|793.11|800.09|792.49|19
1654500780000|2022-06-06 07:33:00|800.06|792.46|800.36|792.76|800.36|792.76|800.03|792.43|14
1654500790000|2022-06-06 07:33:10|800.37|792.77|800.35|792.75|800.37|792.77|800.32|792.72|8
1654500800000|2022-06-06 07:33:20|800.45|792.85|800.84|793.24|800.84|793.24|800.43|792.83|12
1654500810000|2022-06-06 07:33:30|800.83|793.23|800.4|792.8|800.83|793.23|800.37|792.77|13
1654500820000|2022-06-06 07:33:40|800.37|792.77|800.27|792.67|800.43|792.83|800.23|792.63|17
1654500830000|2022-06-06 07:33:50|800.25|792.65|800.43|792.83|800.47|792.87|800.25|792.65|21
1654500840000|2022-06-06 07:34:00|800.26|792.66|800.15|792.55|800.26|792.66|800.09|792.49|19
1654500850000|2022-06-06 07:34:10|800.1|792.5|800.13|792.53|800.16|792.56|800.04|792.44|18
1654500860000|2022-06-06 07:34:20|800.12|792.52|800.16|792.56|800.16|792.56|800|792.4|17
1654500870000|2022-06-06 07:34:30|800.15|792.55|800.09|792.49|800.18|792.58|799.95|792.35|17
1654500880000|2022-06-06 07:34:40|800.08|792.48|800.29|792.69|800.3|792.7|800.02|792.42|18
1654500890000|2022-06-06 07:34:50|800.36|792.76|799.91|792.31|800.36|792.76|799.62|792.02|29
1654500900000|2022-06-06 07:35:00|799.79|792.19|799.5|791.9|799.87|792.27|799.31|791.71|23
1654500910000|2022-06-06 07:35:10|799.47|791.87|799.62|792.02|799.86|792.26|799.4|791.8|21
1654500920000|2022-06-06 07:35:20|799.79|792.19|799.81|792.21|800.24|792.64|799.67|792.07|18
1654500930000|2022-06-06 07:35:30|799.95|792.35|800.41|792.81|800.45|792.85|799.95|792.35|23
1654500940000|2022-06-06 07:35:40|800.43|792.83|800.11|792.51|800.46|792.86|800.11|792.51|15
1654500950000|2022-06-06 07:35:50|800.12|792.52|800.13|792.53|800.3|792.7|800.12|792.52|18
1654500960000|2022-06-06 07:36:00|800.17|792.57|800.04|792.44|800.3|792.7|799.99|792.39|20
1654500970000|2022-06-06 07:36:10|800.11|792.51|798.96|791.36|800.11|792.51|798.96|791.36|32
1654500980000|2022-06-06 07:36:20|798.9|791.3|798.31|790.71|798.97|791.37|798.3|790.7|23
1654500990000|2022-06-06 07:36:30|798.32|790.72|798.34|790.74|798.46|790.86|798.27|790.67|18
1654501000000|2022-06-06 07:36:40|798.24|790.64|797.12|789.52|798.28|790.68|797.04|789.44|27
1654501010000|2022-06-06 07:36:50|797.13|789.53|798.03|790.43|798.1|790.5|797.12|789.52|26
1654501020000|2022-06-06 07:37:00|797.65|790.05|797.52|789.92|797.74|790.14|797.52|789.92|16
1654501030000|2022-06-06 07:37:10|797.51|789.91|798.45|790.85|798.45|790.85|797.48|789.88|22
1654501040000|2022-06-06 07:37:20|798.46|790.86|798.25|790.65|798.46|790.86|798.24|790.64|23
1654501050000|2022-06-06 07:37:30|798.26|790.66|797.83|790.23|798.27|790.67|797.82|790.22|12
1654501060000|2022-06-06 07:37:40|797.84|790.24|797.45|789.85|797.88|790.28|797.4|789.8|14
1654501070000|2022-06-06 07:37:50|797.41|789.81|797.38|789.78|797.43|789.83|797.32|789.72|15
1654501080000|2022-06-06 07:38:00|797.34|789.74|797.34|789.74|797.34|789.74|797.34|789.74|1
1654501090000|2022-06-06 07:38:10|797.76|790.16|797.54|789.94|797.76|790.16|797.53|789.93|10
1654501100000|2022-06-06 07:38:20|797.49|789.89|797.64|790.04|797.64|790.04|797.47|789.87|23
1654501110000|2022-06-06 07:38:30|797.65|790.05|797.61|790.01|797.74|790.14|797.61|790.01|20
1654501120000|2022-06-06 07:38:40|797.67|790.07|797.23|789.63|797.74|790.14|796.95|789.35|23
1654501130000|2022-06-06 07:38:50|797.21|789.61|797.2|789.6|797.29|789.69|797.01|789.41|21
1654501140000|2022-06-06 07:39:00|797.21|789.61|797.2|789.6|797.34|789.74|797.07|789.47|22
1654501150000|2022-06-06 07:39:10|797.19|789.59|797.04|789.44|797.31|789.71|796.95|789.35|22
1654501160000|2022-06-06 07:39:20|797.21|789.61|797.71|790.11|797.8|790.2|797.08|789.48|27
1654501170000|2022-06-06 07:39:30|797.7|790.1|797.3|789.7|797.79|790.19|797.3|789.7|26
1654501180000|2022-06-06 07:39:40|797.39|789.79|797.2|789.6|797.39|789.79|797.18|789.58|12
1654501190000|2022-06-06 07:39:50|797.21|789.61|797.21|789.61|797.22|789.62|797.08|789.48|21
1654501200000|2022-06-06 07:40:00|797.2|789.6|797.27|789.67|797.31|789.71|797.2|789.6|10
1654501210000|2022-06-06 07:40:10|797.25|789.65|796.94|789.34|797.25|789.65|796.9|789.3|19
1654501220000|2022-06-06 07:40:20|796.93|789.33|796.99|789.39|797.04|789.44|796.89|789.29|15
1654501230000|2022-06-06 07:40:30|797|789.4|797.07|789.47|797.1|789.5|796.96|789.36|6
1654501240000|2022-06-06 07:40:40|797.06|789.46|796.65|789.05|797.14|789.54|796.65|789.05|21
1654501250000|2022-06-06 07:40:50|796.95|789.35|796.92|789.32|797.2|789.6|796.66|789.06|24
1654501260000|2022-06-06 07:41:00|796.91|789.31|797.1|789.5|797.1|789.5|796.7|789.1|29
1654501270000|2022-06-06 07:41:10|797.09|789.49|796.91|789.31|797.11|789.51|796.8|789.2|18
1654501280000|2022-06-06 07:41:20|796.92|789.32|796.87|789.27|796.99|789.39|796.61|789.01|28
1654501290000|2022-06-06 07:41:30|796.88|789.28|796.78|789.18|796.95|789.35|796.64|789.04|21
1654501300000|2022-06-06 07:41:40|797.01|789.41|796.8|789.2|797.02|789.42|796.71|789.11|27
1654501310000|2022-06-06 07:41:50|796.81|789.21|796.1|788.5|796.83|789.23|796.1|788.5|26
1654501320000|2022-06-06 07:42:00|796.13|788.53|796.62|789.02|796.72|789.12|796.01|788.41|28
1654501330000|2022-06-06 07:42:10|796.64|789.04|796.15|788.55|796.74|789.14|796.02|788.42|26
1654501340000|2022-06-06 07:42:20|796.14|788.54|795.84|788.24|796.15|788.55|795.59|787.99|23
1654501350000|2022-06-06 07:42:30|795.78|788.18|795.98|788.38|796.14|788.54|795.66|788.06|20
1654501360000|2022-06-06 07:42:40|795.87|788.27|794.97|787.37|796.02|788.42|794.97|787.37|21
1654501370000|2022-06-06 07:42:50|794.64|787.04|795.29|787.69|795.29|787.69|794.57|786.97|31
1654501380000|2022-06-06 07:43:00|795.67|788.07|794.86|787.26|795.71|788.11|794.82|787.22|28
1654501390000|2022-06-06 07:43:10|794.87|787.27|794.86|787.26|795.11|787.51|794.43|786.83|27
1654501400000|2022-06-06 07:43:20|794.84|787.24|795.44|787.84|795.44|787.84|794.84|787.24|22
1654501410000|2022-06-06 07:43:30|795.41|787.81|795.24|787.64|795.41|787.81|795.22|787.62|12
1654501420000|2022-06-06 07:43:40|795.23|787.63|794.61|787.01|795.23|787.63|794.61|787.01|20
1654501430000|2022-06-06 07:43:50|794.59|786.99|794.87|787.27|794.88|787.28|794.38|786.78|22
1654501440000|2022-06-06 07:44:00|794.73|787.13|794.19|786.59|794.73|787.13|793.69|786.09|21
1654501450000|2022-06-06 07:44:10|794.06|786.46|793.87|786.27|794.06|786.46|793.64|786.04|28
1654501460000|2022-06-06 07:44:20|793.86|786.26|794.03|786.43|794.1|786.5|793.78|786.18|17
1654501470000|2022-06-06 07:44:30|794.01|786.41|794.04|786.44|794.05|786.45|793.63|786.03|15
1654501480000|2022-06-06 07:44:40|794.01|786.41|793.37|785.77|794.1|786.5|793.37|785.77|20
1654501490000|2022-06-06 07:44:50|793.35|785.75|792.26|784.66|793.35|785.75|792.03|784.43|31
1654501500000|2022-06-06 07:45:00|792.25|784.65|792.18|784.58|792.87|785.27|792.08|784.48|24
1654501510000|2022-06-06 07:45:10|792.11|784.51|792.46|784.86|792.55|784.95|792.11|784.51|15
1654501520000|2022-06-06 07:45:20|792.47|784.87|792.51|784.91|792.61|785.01|792.39|784.79|17
1654501530000|2022-06-06 07:45:30|792.52|784.92|793.39|785.79|793.39|785.79|792.49|784.89|22
1654501540000|2022-06-06 07:45:40|793.4|785.8|793.42|785.82|793.43|785.83|793.33|785.73|13
1654501550000|2022-06-06 07:45:50|793.43|785.83|793.36|785.76|793.45|785.85|793.32|785.72|13
1654501560000|2022-06-06 07:46:00|793.41|785.81|794.69|787.09|794.69|787.09|793.36|785.76|24
1654501570000|2022-06-06 07:46:10|794.47|786.87|794.68|787.08|794.72|787.12|794.27|786.67|23
1654501580000|2022-06-06 07:46:20|794.81|787.21|795.4|787.8|795.77|788.17|794.81|787.21|30
1654501590000|2022-06-06 07:46:30|795.41|787.81|795.72|788.12|795.72|788.12|795.41|787.81|18
1654501600000|2022-06-06 07:46:40|795.73|788.13|795.69|788.09|795.82|788.22|795.47|787.87|21
1654501610000|2022-06-06 07:46:50|795.7|788.1|795.27|787.67|795.76|788.16|795.26|787.66|17
1654501620000|2022-06-06 07:47:00|795.28|787.68|795.06|787.46|795.3|787.7|794.88|787.28|21
1654501630000|2022-06-06 07:47:10|795.07|787.47|795.06|787.46|795.22|787.62|795.06|787.46|5
1654501640000|2022-06-06 07:47:20|795.07|787.47|795.13|787.53|795.17|787.57|795.04|787.44|11
1654501650000|2022-06-06 07:47:30|795.07|787.47|795.18|787.58|795.33|787.73|794.78|787.18|15
1654501660000|2022-06-06 07:47:40|795.19|787.59|794.94|787.34|795.21|787.61|794.55|786.95|13
1654501670000|2022-06-06 07:47:50|794.95|787.35|795.15|787.55|795.15|787.55|794.95|787.35|10
1654501680000|2022-06-06 07:48:00|795.18|787.58|795.11|787.51|795.6|788|795.11|787.51|25
1654501690000|2022-06-06 07:48:10|795.1|787.5|795.06|787.46|795.17|787.57|795.03|787.43|12
1654501700000|2022-06-06 07:48:20|794.98|787.38|795.36|787.76|795.51|787.91|794.98|787.38|12
1654501710000|2022-06-06 07:48:30|795.34|787.74|795.34|787.74|795.39|787.79|795.31|787.71|11
1654501720000|2022-06-06 07:48:40|795.35|787.75|795.39|787.79|795.39|787.79|795.32|787.72|7
1654501730000|2022-06-06 07:48:50|795.49|787.89|796.27|788.67|796.27|788.67|795.37|787.77|21
1654501740000|2022-06-06 07:49:00|796.28|788.68|796.29|788.69|796.32|788.72|796.25|788.65|8
1654501750000|2022-06-06 07:49:10|796.28|788.68|796.28|788.68|796.3|788.7|796.28|788.68|5
1654501760000|2022-06-06 07:49:20|796.29|788.69|796.53|788.93|796.53|788.93|796.07|788.47|14
1654501770000|2022-06-06 07:49:30|796.55|788.95|796.35|788.75|796.57|788.97|796.21|788.61|9
1654501780000|2022-06-06 07:49:40|796.36|788.76|795.26|787.66|796.36|788.76|795.25|787.65|23
1654501790000|2022-06-06 07:49:50|795.27|787.67|795.25|787.65|795.79|788.19|795.25|787.65|20
1654501800000|2022-06-06 07:50:00|795.23|787.63|795.23|787.63|795.32|787.72|795.21|787.61|21
1654501810000|2022-06-06 07:50:10|795.22|787.62|795.24|787.64|795.26|787.66|795.17|787.57|18
1654501820000|2022-06-06 07:50:20|795.25|787.65|795.76|788.16|795.79|788.19|795.25|787.65|15
1654501830000|2022-06-06 07:50:30|795.75|788.15|795.33|787.73|795.75|788.15|795.26|787.66|16
1654501840000|2022-06-06 07:50:40|795.29|787.69|795.22|787.62|795.32|787.72|794.74|787.14|23
1654501850000|2022-06-06 07:50:50|795.21|787.61|794.78|787.18|795.22|787.62|794.78|787.18|22
1654501860000|2022-06-06 07:51:00|794.86|787.26|795.28|787.68|795.32|787.72|794.81|787.21|22
1654501870000|2022-06-06 07:51:10|795.15|787.55|795.12|787.52|795.27|787.67|795.12|787.52|20
1654501880000|2022-06-06 07:51:20|795.26|787.66|795.6|788|795.6|788|795.16|787.56|20
1654501890000|2022-06-06 07:51:30|795.55|787.95|795.73|788.13|796.16|788.56|795.52|787.92|23
1654501900000|2022-06-06 07:51:40|795.46|787.86|796.17|788.57|796.37|788.77|795.44|787.84|20
1654501910000|2022-06-06 07:51:50|796.18|788.58|796.23|788.63|796.47|788.87|796.15|788.55|24
1654501920000|2022-06-06 07:52:00|796.19|788.59|796.27|788.67|796.27|788.67|795.92|788.32|25
1654501930000|2022-06-06 07:52:10|796.46|788.86|796.32|788.72|796.53|788.93|796.32|788.72|11
1654501940000|2022-06-06 07:52:20|796.33|788.73|796.61|789.01|796.67|789.07|796.33|788.73|14
1654501950000|2022-06-06 07:52:30|796.62|789.02|796.52|788.92|796.64|789.04|796.46|788.86|10
1654501960000|2022-06-06 07:52:40|796.59|788.99|796.24|788.64|796.62|789.02|796.24|788.64|15
1654501970000|2022-06-06 07:52:50|796.22|788.62|796.25|788.65|796.34|788.74|796.12|788.52|25
1654501980000|2022-06-06 07:53:00|796.15|788.55|796.18|788.58|796.18|788.58|796.07|788.47|7
1654501990000|2022-06-06 07:53:10|796.2|788.6|796.05|788.45|796.2|788.6|796.05|788.45|6
1654502000000|2022-06-06 07:53:20|796.04|788.44|795.87|788.27|796.05|788.45|795.87|788.27|20
1654502010000|2022-06-06 07:53:30|795.99|788.39|795.83|788.23|796.02|788.42|795.83|788.23|12
1654502020000|2022-06-06 07:53:40|795.84|788.24|795.2|787.6|795.97|788.37|795.2|787.6|19
1654502030000|2022-06-06 07:53:50|795.21|787.61|795.59|787.99|795.68|788.08|795.19|787.59|16
1654502040000|2022-06-06 07:54:00|795.64|788.04|795.58|787.98|795.85|788.25|795.5|787.9|21
1654502050000|2022-06-06 07:54:10|795.55|787.95|795.73|788.13|795.88|788.28|795.51|787.91|23
1654502060000|2022-06-06 07:54:20|795.72|788.12|796.14|788.54|796.14|788.54|795.71|788.11|26
1654502070000|2022-06-06 07:54:30|796.13|788.53|796.3|788.7|796.4|788.8|796.07|788.47|23
1654502080000|2022-06-06 07:54:40|796.35|788.75|796.37|788.77|796.37|788.77|796.27|788.67|12
1654502090000|2022-06-06 07:54:50|796.31|788.71|796.12|788.52|796.5|788.9|795.76|788.16|20
1654502100000|2022-06-06 07:55:00|796.13|788.53|796.66|789.06|796.7|789.1|796.1|788.5|23
1654502110000|2022-06-06 07:55:10|796.67|789.07|796.37|788.77|796.74|789.14|796.23|788.63|25
1654502120000|2022-06-06 07:55:20|796.45|788.85|796.48|788.88|796.53|788.93|796.45|788.85|7
1654502130000|2022-06-06 07:55:30|796.54|788.94|796.54|788.94|796.54|788.94|796.54|788.94|1
1654502140000|2022-06-06 07:55:40|796.53|788.93|796.5|788.9|796.7|789.1|796.49|788.89|18
1654502150000|2022-06-06 07:55:50|796.52|788.92|796.93|789.33|796.96|789.36|796.49|788.89|20
1654502160000|2022-06-06 07:56:00|796.91|789.31|796.98|789.38|797.06|789.46|796.73|789.13|25
1654502170000|2022-06-06 07:56:10|796.92|789.32|796.77|789.17|797.03|789.43|796.73|789.13|21
1654502180000|2022-06-06 07:56:20|796.83|789.23|796.79|789.19|796.98|789.38|796.78|789.18|23
1654502190000|2022-06-06 07:56:30|796.69|789.09|796.8|789.2|796.83|789.23|796.63|789.03|14
1654502200000|2022-06-06 07:56:40|796.79|789.19|796.86|789.26|796.99|789.39|796.65|789.05|23
1654502210000|2022-06-06 07:56:50|796.97|789.37|796.83|789.23|796.97|789.37|796.83|789.23|21
1654502220000|2022-06-06 07:57:00|796.79|789.19|796.87|789.27|797.05|789.45|796.69|789.09|18
1654502230000|2022-06-06 07:57:10|796.85|789.25|796.95|789.35|796.95|789.35|796.55|788.95|24
1654502240000|2022-06-06 07:57:20|796.9|789.3|796.92|789.32|797.07|789.47|796.81|789.21|26
1654502250000|2022-06-06 07:57:30|796.94|789.34|796.8|789.2|796.95|789.35|796.72|789.12|14
1654502260000|2022-06-06 07:57:40|796.79|789.19|796.93|789.33|797.07|789.47|796.79|789.19|18
1654502270000|2022-06-06 07:57:50|796.91|789.31|796.96|789.36|797.15|789.55|796.78|789.18|27
1654502280000|2022-06-06 07:58:00|796.94|789.34|796.33|788.73|797.14|789.54|796.33|788.73|27
1654502290000|2022-06-06 07:58:10|796.32|788.72|796.44|788.84|796.53|788.93|796.26|788.66|21
1654502300000|2022-06-06 07:58:20|796.52|788.92|796.59|788.99|796.61|789.01|796.48|788.88|19
1654502310000|2022-06-06 07:58:30|796.6|789|796.6|789|796.61|789.01|796.45|788.85|21
1654502320000|2022-06-06 07:58:40|796.61|789.01|796.28|788.68|796.99|789.39|796.27|788.67|20
1654502330000|2022-06-06 07:58:50|796.29|788.69|795.77|788.17|796.36|788.76|795.77|788.17|26
1654502340000|2022-06-06 07:59:00|795.76|788.16|795.81|788.21|795.94|788.34|795.71|788.11|23
1654502350000|2022-06-06 07:59:10|795.82|788.22|795.38|787.78|795.88|788.28|795.29|787.69|22
1654502360000|2022-06-06 07:59:20|795.43|787.83|795.21|787.61|795.43|787.83|795.17|787.57|25
1654502370000|2022-06-06 07:59:30|795.2|787.6|794.75|787.15|795.28|787.68|794.75|787.15|27
1654502380000|2022-06-06 07:59:40|794.77|787.17|795.33|787.73|795.33|787.73|794.77|787.17|26
1654502390000|2022-06-06 07:59:50|795.34|787.74|795.8|788.2|795.84|788.24|795.27|787.67|31
1654502400000|2022-06-06 08:00:00|795.79|788.19|795.93|788.33|795.93|788.33|795.75|788.15|20
1654502410000|2022-06-06 08:00:10|795.88|788.28|795.74|788.14|795.96|788.36|795.74|788.14|22
1654502420000|2022-06-06 08:00:20|795.78|788.18|795.48|787.88|795.85|788.25|795.38|787.78|31
1654502430000|2022-06-06 08:00:30|795.56|787.96|795.69|788.09|796.02|788.42|795.56|787.96|29
1654502440000|2022-06-06 08:00:40|795.75|788.15|795.68|788.08|795.82|788.22|795.65|788.05|19
1654502450000|2022-06-06 08:00:50|795.69|788.09|796.39|788.79|796.86|789.26|795.69|788.09|31
1654502460000|2022-06-06 08:01:00|796.38|788.78|796.76|789.16|796.82|789.22|796.25|788.65|28
1654502470000|2022-06-06 08:01:10|796.68|789.08|796.73|789.13|796.79|789.19|796.57|788.97|24
1654502480000|2022-06-06 08:01:20|796.68|789.08|797.51|789.91|797.53|789.93|796.68|789.08|28
1654502490000|2022-06-06 08:01:30|797.5|789.9|797.39|789.79|797.56|789.96|797.25|789.65|25
1654502500000|2022-06-06 08:01:40|797.54|789.94|797.66|790.06|797.72|790.12|797.32|789.72|24
1654502510000|2022-06-06 08:01:50|797.48|789.88|797.42|789.82|797.68|790.08|797.42|789.82|22
1654502520000|2022-06-06 08:02:00|797.4|789.8|797.8|790.2|798.1|790.5|797.31|789.71|31
1654502530000|2022-06-06 08:02:10|797.79|790.19|797.84|790.24|798.8|791.2|797.57|789.97|32
1654502540000|2022-06-06 08:02:20|797.8|790.2|797.92|790.32|798.22|790.62|797.72|790.12|27
1654502550000|2022-06-06 08:02:30|797.93|790.33|797.4|789.8|798.16|790.56|797.35|789.75|23
1654502560000|2022-06-06 08:02:40|797.39|789.79|797.14|789.54|797.4|789.8|797.14|789.54|19
1654502570000|2022-06-06 08:02:50|797.13|789.53|797.2|789.6|797.4|789.8|797.13|789.53|20
1654502580000|2022-06-06 08:03:00|797.19|789.59|797.11|789.51|797.46|789.86|797.11|789.51|27
1654502590000|2022-06-06 08:03:10|797.08|789.48|797.23|789.63|797.34|789.74|797.03|789.43|18
1654502600000|2022-06-06 08:03:20|797.38|789.78|797.74|790.14|797.91|790.31|797.38|789.78|31
1654502610000|2022-06-06 08:03:30|797.72|790.12|798.53|790.93|798.6|791|797.68|790.08|30
1654502620000|2022-06-06 08:03:40|798.51|790.91|798.71|791.11|798.81|791.21|798.51|790.91|23
1654502630000|2022-06-06 08:03:50|798.68|791.08|798.32|790.72|798.76|791.16|798.32|790.72|30
1654502640000|2022-06-06 08:04:00|798.35|790.75|798.29|790.69|798.35|790.75|797.79|790.19|27
1654502650000|2022-06-06 08:04:10|798.26|790.66|797.37|789.77|798.26|790.66|797.33|789.73|28
1654502660000|2022-06-06 08:04:20|797.36|789.76|797.39|789.79|797.49|789.89|797.32|789.72|24
1654502670000|2022-06-06 08:04:30|797.36|789.76|797.4|789.8|797.4|789.8|797.28|789.68|12
1654502680000|2022-06-06 08:04:40|797.38|789.78|797.27|789.67|797.38|789.78|797.26|789.66|15
1654502690000|2022-06-06 08:04:50|797.31|789.71|797.15|789.55|797.31|789.71|797.11|789.51|17
1654502700000|2022-06-06 08:05:00|797.17|789.57|797.24|789.64|797.35|789.75|797.11|789.51|19
1654502710000|2022-06-06 08:05:10|797.26|789.66|797.23|789.63|797.63|790.03|797.2|789.6|25
1654502720000|2022-06-06 08:05:20|797.19|789.59|797.26|789.66|797.27|789.67|796.87|789.27|26
1654502730000|2022-06-06 08:05:30|797.27|789.67|797.13|789.53|797.31|789.71|797.13|789.53|22
1654502740000|2022-06-06 08:05:40|797.15|789.55|796.67|789.07|797.24|789.64|796.67|789.07|28
1654502750000|2022-06-06 08:05:50|796.68|789.08|797.18|789.58|797.19|789.59|796.68|789.08|20
1654502760000|2022-06-06 08:06:00|797.17|789.57|796.22|788.62|797.17|789.57|796.16|788.56|28
1654502770000|2022-06-06 08:06:10|796.17|788.57|796.15|788.55|796.23|788.63|796.08|788.48|22
1654502780000|2022-06-06 08:06:20|796.11|788.51|795.69|788.09|796.12|788.52|795.33|787.73|28
1654502790000|2022-06-06 08:06:30|795.67|788.07|795.51|787.91|796|788.4|795.51|787.91|28
1654502800000|2022-06-06 08:06:40|795.56|787.96|794.33|786.73|795.56|787.96|794.33|786.73|33
1654502810000|2022-06-06 08:06:50|794.31|786.71|794.44|786.84|794.88|787.28|794.29|786.69|26
1654502820000|2022-06-06 08:07:00|794.46|786.86|795.28|787.68|795.42|787.82|794.46|786.86|21
1654502830000|2022-06-06 08:07:10|795.29|787.69|795.26|787.66|795.54|787.94|795.22|787.62|25
1654502840000|2022-06-06 08:07:20|795.25|787.65|795.31|787.71|795.31|787.71|795.25|787.65|6
1654502850000|2022-06-06 08:07:30|795.32|787.72|794.97|787.37|795.44|787.84|794.97|787.37|24
1654502860000|2022-06-06 08:07:40|795.02|787.42|795.09|787.49|795.3|787.7|794.21|786.61|27
1654502870000|2022-06-06 08:07:50|795.15|787.55|795.44|787.84|795.5|787.9|794.96|787.36|22
1654502880000|2022-06-06 08:08:00|795.46|787.86|795.21|787.61|795.52|787.92|795.19|787.59|23
1654502890000|2022-06-06 08:08:10|795.19|787.59|794.85|787.25|795.19|787.59|794.55|786.95|17
1654502900000|2022-06-06 08:08:20|794.84|787.24|794.75|787.15|794.84|787.24|794.71|787.11|21
1654502910000|2022-06-06 08:08:30|794.72|787.12|794.78|787.18|794.89|787.29|794.68|787.08|23
1654502920000|2022-06-06 08:08:40|794.83|787.23|794.9|787.3|795.2|787.6|794.45|786.85|19
1654502930000|2022-06-06 08:08:50|794.86|787.26|794.71|787.11|794.86|787.26|794.44|786.84|24
1654502940000|2022-06-06 08:09:00|794.69|787.09|794.83|787.23|794.83|787.23|794.68|787.08|14
1654502950000|2022-06-06 08:09:10|794.84|787.24|795.42|787.82|795.45|787.85|794.84|787.24|21
1654502960000|2022-06-06 08:09:20|795.41|787.81|795.39|787.79|795.47|787.87|795.39|787.79|8
1654502970000|2022-06-06 08:09:30|795.35|787.75|795.44|787.84|795.47|787.87|795.34|787.74|12
1654502980000|2022-06-06 08:09:40|795.48|787.88|795.45|787.85|795.48|787.88|795.42|787.82|12
1654502990000|2022-06-06 08:09:50|795.46|787.86|795.39|787.79|795.58|787.98|795.37|787.77|15
1654503000000|2022-06-06 08:10:00|795.43|787.83|795.52|787.92|795.53|787.93|795.35|787.75|13
1654503010000|2022-06-06 08:10:10|795.51|787.91|795.51|787.91|795.56|787.96|795.49|787.89|11
1654503020000|2022-06-06 08:10:20|795.52|787.92|795.45|787.85|795.53|787.93|795.15|787.55|14
1654503030000|2022-06-06 08:10:30|795.49|787.89|795.86|788.26|795.86|788.26|795.32|787.72|26
1654503040000|2022-06-06 08:10:40|795.87|788.27|796.19|788.59|796.28|788.68|795.84|788.24|27
1654503050000|2022-06-06 08:10:50|796.2|788.6|796.27|788.67|796.38|788.78|796.17|788.57|19
1654503060000|2022-06-06 08:11:00|796.41|788.81|796.52|788.92|796.58|788.98|796.4|788.8|18
1654503070000|2022-06-06 08:11:10|796.49|788.89|797|789.4|797.19|789.59|796.47|788.87|24
1654503080000|2022-06-06 08:11:20|797.01|789.41|797.05|789.45|797.13|789.53|796.62|789.02|23
1654503090000|2022-06-06 08:11:30|797.06|789.46|795.62|788.02|797.06|789.46|795.28|787.68|28
1654503100000|2022-06-06 08:11:40|795.58|787.98|796.22|788.62|796.34|788.74|795.58|787.98|25
1654503110000|2022-06-06 08:11:50|796.15|788.55|796.39|788.79|796.63|789.03|796.15|788.55|16
1654503120000|2022-06-06 08:12:00|796.43|788.83|796.67|789.07|796.67|789.07|796.07|788.47|23
1654503130000|2022-06-06 08:12:10|796.64|789.04|796.14|788.54|796.64|789.04|796.07|788.47|26
1654503140000|2022-06-06 08:12:20|796.15|788.55|795.42|787.82|796.17|788.57|795.23|787.63|27
1654503150000|2022-06-06 08:12:30|795.8|788.2|795.58|787.98|795.85|788.25|795.58|787.98|7
1654503160000|2022-06-06 08:12:40|795.59|787.99|795.56|787.96|795.82|788.22|795.45|787.85|20
1654503170000|2022-06-06 08:12:50|795.54|787.94|795.16|787.56|795.61|788.01|795.13|787.53|25
1654503180000|2022-06-06 08:13:00|795.17|787.57|795.15|787.55|795.58|787.98|795.15|787.55|20
1654503190000|2022-06-06 08:13:10|795.27|787.67|795.7|788.1|795.73|788.13|795.27|787.67|13
1654503200000|2022-06-06 08:13:20|795.71|788.11|795.83|788.23|795.83|788.23|795.59|787.99|18
1654503210000|2022-06-06 08:13:30|795.87|788.27|796.09|788.49|796.09|788.49|795.75|788.15|23
1654503220000|2022-06-06 08:13:40|796.07|788.47|796.1|788.5|796.1|788.5|795.95|788.35|12
1654503230000|2022-06-06 08:13:50|796.09|788.49|796.53|788.93|796.81|789.21|796.02|788.42|26
1654503240000|2022-06-06 08:14:00|796.54|788.94|796.3|788.7|796.54|788.94|796.21|788.61|24
1654503250000|2022-06-06 08:14:10|796.64|789.04|796.99|789.39|796.99|789.39|796.59|788.99|19
1654503260000|2022-06-06 08:14:20|796.97|789.37|797.09|789.49|797.09|789.49|796.72|789.12|23
1654503270000|2022-06-06 08:14:30|796.77|789.17|796.89|789.29|797.01|789.41|796.7|789.1|26
1654503280000|2022-06-06 08:14:40|796.8|789.2|796.79|789.19|797.02|789.42|796.77|789.17|21
1654503290000|2022-06-06 08:14:50|796.83|789.23|796.75|789.15|797.02|789.42|796.5|788.9|29
1654503300000|2022-06-06 08:15:00|796.76|789.16|796.83|789.23|796.97|789.37|796.64|789.04|30
1654503310000|2022-06-06 08:15:10|796.89|789.29|796.8|789.2|797.05|789.45|796.72|789.12|26
1654503320000|2022-06-06 08:15:20|796.79|789.19|796.14|788.54|796.79|789.19|796.14|788.54|21
1654503330000|2022-06-06 08:15:30|796.15|788.55|796.25|788.65|796.25|788.65|795.68|788.08|26
1654503340000|2022-06-06 08:15:40|796.27|788.67|796.51|788.91|796.57|788.97|796.23|788.63|30
1654503350000|2022-06-06 08:15:50|796.56|788.96|796.29|788.69|796.57|788.97|796.17|788.57|22
1654503360000|2022-06-06 08:16:00|796.33|788.73|796.06|788.46|796.33|788.73|796.06|788.46|16
1654503370000|2022-06-06 08:16:10|796.04|788.44|796.2|788.6|796.2|788.6|796.02|788.42|22
1654503380000|2022-06-06 08:16:20|796.24|788.64|796.21|788.61|796.25|788.65|796.12|788.52|20
1654503390000|2022-06-06 08:16:30|796.24|788.64|796.21|788.61|796.26|788.66|796.11|788.51|21
1654503400000|2022-06-06 08:16:40|796.22|788.62|796.16|788.56|796.26|788.66|796.11|788.51|21
1654503410000|2022-06-06 08:16:50|796.17|788.57|796|788.4|796.18|788.58|795.86|788.26|25
1654503420000|2022-06-06 08:17:00|795.95|788.35|796.81|789.21|796.83|789.23|795.93|788.33|27
1654503430000|2022-06-06 08:17:10|796.83|789.23|796.65|789.05|796.83|789.23|796.46|788.86|25
1654503440000|2022-06-06 08:17:20|796.64|789.04|796.54|788.94|796.75|789.15|796.49|788.89|22
1654503450000|2022-06-06 08:17:30|796.55|788.95|796.75|789.15|796.91|789.31|796.55|788.95|26
1654503460000|2022-06-06 08:17:40|796.69|789.09|796.76|789.16|796.9|789.3|796.65|789.05|22
1654503470000|2022-06-06 08:17:50|796.77|789.17|796.85|789.25|796.93|789.33|796.73|789.13|24
1654503480000|2022-06-06 08:18:00|796.84|789.24|796.61|789.01|796.91|789.31|796.44|788.84|26
1654503490000|2022-06-06 08:18:10|796.65|789.05|796.66|789.06|796.66|789.06|796.54|788.94|19
1654503500000|2022-06-06 08:18:20|796.71|789.11|796.64|789.04|796.83|789.23|796.52|788.92|26
1654503510000|2022-06-06 08:18:30|796.67|789.07|796.79|789.19|796.85|789.25|796.58|788.98|24
1654503520000|2022-06-06 08:18:40|796.77|789.17|796.83|789.23|797.03|789.43|796.63|789.03|21
1654503530000|2022-06-06 08:18:50|796.84|789.24|797.02|789.42|797.05|789.45|796.84|789.24|22
1654503540000|2022-06-06 08:19:00|797.01|789.41|797.01|789.41|797.02|789.42|796.85|789.25|27
1654503550000|2022-06-06 08:19:10|797|789.4|797.03|789.43|797.46|789.86|796.93|789.33|26
1654503560000|2022-06-06 08:19:20|797.07|789.47|796.97|789.37|797.24|789.64|796.97|789.37|26
1654503570000|2022-06-06 08:19:30|796.9|789.3|797.03|789.43|797.26|789.66|796.9|789.3|20
1654503580000|2022-06-06 08:19:40|797|789.4|796.99|789.39|797.13|789.53|796.79|789.19|25
1654503590000|2022-06-06 08:19:50|796.97|789.37|796.88|789.28|797.18|789.58|796.85|789.25|20
1654503600000|2022-06-06 08:20:00|796.68|789.08|796.92|789.32|797.08|789.48|796.67|789.07|28
1654503610000|2022-06-06 08:20:10|796.97|789.37|796.94|789.34|797.06|789.46|796.66|789.06|22
1654503620000|2022-06-06 08:20:20|796.98|789.38|797.06|789.46|797.12|789.52|796.65|789.05|20
1654503630000|2022-06-06 08:20:30|797.04|789.44|796.71|789.11|797.04|789.44|796.66|789.06|20
1654503640000|2022-06-06 08:20:40|797.03|789.43|796.89|789.29|797.04|789.44|796.54|788.94|28
1654503650000|2022-06-06 08:20:50|796.88|789.28|796.78|789.18|797|789.4|796.68|789.08|24
1654503660000|2022-06-06 08:21:00|796.8|789.2|796.73|789.13|797.08|789.48|796.7|789.1|23
1654503670000|2022-06-06 08:21:10|796.79|789.19|797.24|789.64|797.24|789.64|796.7|789.1|25
1654503680000|2022-06-06 08:21:20|797.1|789.5|797.33|789.73|797.52|789.92|796.82|789.22|22
1654503690000|2022-06-06 08:21:30|797.34|789.74|797.85|790.25|797.85|790.25|797.24|789.64|23
1654503700000|2022-06-06 08:21:40|797.84|790.24|798.36|790.76|798.56|790.96|797.84|790.24|32
1654503710000|2022-06-06 08:21:50|798.37|790.77|799.93|792.33|800.2|792.6|798.37|790.77|37
1654503720000|2022-06-06 08:22:00|799.42|791.82|798.77|791.17|799.46|791.86|798.69|791.09|31
1654503730000|2022-06-06 08:22:10|799.06|791.46|799|791.4|799.27|791.67|798.89|791.29|32
1654503740000|2022-06-06 08:22:20|799.08|791.48|798.98|791.38|799.13|791.53|798.86|791.26|27
1654503750000|2022-06-06 08:22:30|799|791.4|797.8|790.2|799.17|791.57|797.8|790.2|27
1654503760000|2022-06-06 08:22:40|797.81|790.21|797.32|789.72|798.23|790.63|797.31|789.71|28
1654503770000|2022-06-06 08:22:50|797.31|789.71|797.49|789.89|797.88|790.28|797.18|789.58|22
1654503780000|2022-06-06 08:23:00|797.47|789.87|797.02|789.42|797.77|790.17|796.98|789.38|24
1654503790000|2022-06-06 08:23:10|796.94|789.34|796.73|789.13|797.19|789.59|796.7|789.1|27
1654503800000|2022-06-06 08:23:20|797.2|789.6|797.11|789.51|797.24|789.64|797.03|789.43|19
1654503810000|2022-06-06 08:23:30|797.19|789.59|796.77|789.17|797.19|789.59|796.5|788.9|25
1654503820000|2022-06-06 08:23:40|796.73|789.13|797.21|789.61|797.21|789.61|796.73|789.13|29
1654503830000|2022-06-06 08:23:50|797.16|789.56|796.82|789.22|797.17|789.57|796.78|789.18|24
1654503840000|2022-06-06 08:24:00|796.87|789.27|797.01|789.41|797.11|789.51|796.64|789.04|25
1654503850000|2022-06-06 08:24:10|796.99|789.39|796.69|789.09|797.19|789.59|796.69|789.09|25
1654503860000|2022-06-06 08:24:20|796.82|789.22|796.99|789.39|796.99|789.39|796.54|788.94|21
1654503870000|2022-06-06 08:24:30|796.97|789.37|796.76|789.16|796.98|789.38|796.62|789.02|21
1654503880000|2022-06-06 08:24:40|796.77|789.17|796.77|789.17|797.12|789.52|796.74|789.14|27
1654503890000|2022-06-06 08:24:50|796.74|789.14|796.89|789.29|796.91|789.31|796.74|789.14|26
1654503900000|2022-06-06 08:25:00|796.96|789.36|797.2|789.6|797.78|790.18|796.96|789.36|30
1654503910000|2022-06-06 08:25:10|797.21|789.61|797.58|789.98|797.69|790.09|797.18|789.58|28
1654503920000|2022-06-06 08:25:20|797.9|790.3|798.03|790.43|798.33|790.73|797.84|790.24|30
1654503930000|2022-06-06 08:25:30|798.05|790.45|798.12|790.52|798.56|790.96|798.05|790.45|25
1654503940000|2022-06-06 08:25:40|798.03|790.43|798.5|790.9|798.58|790.98|798.02|790.42|23
1654503950000|2022-06-06 08:25:50|798.53|790.93|798.6|791|798.69|791.09|798.48|790.88|24
1654503960000|2022-06-06 08:26:00|798.51|790.91|797.33|789.73|798.51|790.91|797.12|789.52|26
1654503970000|2022-06-06 08:26:10|797.31|789.71|797.24|789.64|797.31|789.71|797.12|789.52|27
1654503980000|2022-06-06 08:26:20|797.25|789.65|797.79|790.19|797.79|790.19|797.07|789.47|29
1654503990000|2022-06-06 08:26:30|797.78|790.18|797.6|790|797.86|790.26|797.48|789.88|24
1654504000000|2022-06-06 08:26:40|797.61|790.01|798.05|790.45|798.11|790.51|797.61|790.01|24
1654504010000|2022-06-06 08:26:50|798.07|790.47|798.2|790.6|798.21|790.61|797.93|790.33|24
1654504020000|2022-06-06 08:27:00|798.22|790.62|798.17|790.57|798.48|790.88|797.9|790.3|26
1654504030000|2022-06-06 08:27:10|798.14|790.54|798.06|790.46|798.16|790.56|798|790.4|21
1654504040000|2022-06-06 08:27:20|798.09|790.49|797.83|790.23|798.09|790.49|797.83|790.23|25
1654504050000|2022-06-06 08:27:30|797.81|790.21|797.8|790.2|797.84|790.24|797.33|789.73|27
1654504060000|2022-06-06 08:27:40|797.79|790.19|797.97|790.37|798.07|790.47|797.64|790.04|24
1654504070000|2022-06-06 08:27:50|797.96|790.36|797.72|790.12|797.96|790.36|797.72|790.12|23
1654504080000|2022-06-06 08:28:00|797.71|790.11|797.85|790.25|797.98|790.38|797.71|790.11|28
1654504090000|2022-06-06 08:28:10|797.8|790.2|797.85|790.25|797.9|790.3|797.74|790.14|16
1654504100000|2022-06-06 08:28:20|797.84|790.24|797.94|790.34|797.94|790.34|797.75|790.15|21
1654504110000|2022-06-06 08:28:30|797.93|790.33|797.83|790.23|797.96|790.36|797.76|790.16|23
1654504120000|2022-06-06 08:28:40|797.82|790.22|797.93|790.33|797.98|790.38|797.79|790.19|26
1654504130000|2022-06-06 08:28:50|797.92|790.32|798.34|790.74|798.48|790.88|797.83|790.23|30
1654504140000|2022-06-06 08:29:00|798.38|790.78|798.13|790.53|798.57|790.97|798.13|790.53|23
1654504150000|2022-06-06 08:29:10|798.08|790.48|798.21|790.61|798.22|790.62|798.03|790.43|17
1654504160000|2022-06-06 08:29:20|798.23|790.63|798.64|791.04|798.64|791.04|798.1|790.5|23
1654504170000|2022-06-06 08:29:30|798.65|791.05|798.37|790.77|798.65|791.05|798.15|790.55|28
1654504180000|2022-06-06 08:29:40|798.36|790.76|798.27|790.67|798.57|790.97|798.27|790.67|27
1654504190000|2022-06-06 08:29:50|798.26|790.66|798.59|790.99|798.59|790.99|798.21|790.61|25
1654504200000|2022-06-06 08:30:00|798.6|791|798.7|791.1|799.01|791.41|798.55|790.95|31
1654504210000|2022-06-06 08:30:10|798.83|791.23|798.19|790.59|799.01|791.41|798.14|790.54|28
1654504220000|2022-06-06 08:30:20|798.18|790.58|798.21|790.61|798.26|790.66|798.01|790.41|25
1654504230000|2022-06-06 08:30:30|798.18|790.58|798.03|790.43|798.31|790.71|797.84|790.24|24
1654504240000|2022-06-06 08:30:40|797.97|790.37|797.94|790.34|798.21|790.61|797.82|790.22|31
1654504250000|2022-06-06 08:30:50|797.81|790.21|798.51|790.91|798.51|790.91|797.81|790.21|25
1654504260000|2022-06-06 08:31:00|798.52|790.92|798.2|790.6|798.74|791.14|798.2|790.6|27
1654504270000|2022-06-06 08:31:10|798.22|790.62|798.29|790.69|798.29|790.69|798.15|790.55|23
1654504280000|2022-06-06 08:31:20|798.27|790.67|798.13|790.53|798.3|790.7|798.06|790.46|28
1654504290000|2022-06-06 08:31:30|798.12|790.52|798.8|791.2|799.05|791.45|798.12|790.52|30
1654504300000|2022-06-06 08:31:40|798.63|791.03|799.56|791.96|799.56|791.96|798.63|791.03|24
1654504310000|2022-06-06 08:31:50|799.52|791.92|799.92|792.32|799.92|792.32|799.49|791.89|16
1654504320000|2022-06-06 08:32:00|799.99|792.39|799.88|792.28|800.1|792.5|799.83|792.23|21
1654504330000|2022-06-06 08:32:10|799.83|792.23|799.86|792.26|799.96|792.36|799.8|792.2|22
1654504340000|2022-06-06 08:32:20|799.89|792.29|800.02|792.42|800.13|792.53|799.81|792.21|25
1654504350000|2022-06-06 08:32:30|800.06|792.46|800.91|793.31|800.99|793.39|800.02|792.42|16
1654504360000|2022-06-06 08:32:40|800.9|793.3|800.72|793.12|801.01|793.41|800.71|793.11|20
1654504370000|2022-06-06 08:32:50|800.73|793.13|801.01|793.41|801.04|793.44|800.73|793.13|17
1654504380000|2022-06-06 08:33:00|801|793.4|801.24|793.64|801.28|793.68|801|793.4|17
1654504390000|2022-06-06 08:33:10|801.2|793.6|801.14|793.54|801.27|793.67|801.03|793.43|18
1654504400000|2022-06-06 08:33:20|800.97|793.37|800.93|793.33|801.25|793.65|800.8|793.2|26
1654504410000|2022-06-06 08:33:30|801.07|793.47|800.2|792.6|801.07|793.47|800.11|792.51|25
1654504420000|2022-06-06 08:33:40|800.16|792.56|800.19|792.59|800.21|792.61|800.16|792.56|10
1654504430000|2022-06-06 08:33:50|800.16|792.56|800.15|792.55|800.16|792.56|800.13|792.53|5
1654504440000|2022-06-06 08:34:00|800.14|792.54|799.84|792.24|800.14|792.54|799.84|792.24|14
1654504450000|2022-06-06 08:34:10|799.86|792.26|800.25|792.65|800.38|792.78|799.85|792.25|15
1654504460000|2022-06-06 08:34:20|800.29|792.69|800.26|792.66|800.41|792.81|800.04|792.44|33
1654504470000|2022-06-06 08:34:30|800.27|792.67|800.33|792.73|800.52|792.92|800.24|792.64|25
1654504480000|2022-06-06 08:34:40|800.34|792.74|800.76|793.16|800.76|793.16|800.23|792.63|19
1654504490000|2022-06-06 08:34:50|800.51|792.91|800.63|793.03|801|793.4|800.48|792.88|23
1654504500000|2022-06-06 08:35:00|800.65|793.05|800.63|793.03|800.79|793.19|800.49|792.89|20
1654504510000|2022-06-06 08:35:10|800.56|792.96|799.97|792.37|800.57|792.97|799.97|792.37|29
1654504520000|2022-06-06 08:35:20|799.96|792.36|799.81|792.21|799.96|792.36|799.71|792.11|19
1654504530000|2022-06-06 08:35:30|799.82|792.22|799.81|792.21|799.83|792.23|799.72|792.12|16
1654504540000|2022-06-06 08:35:40|799.77|792.17|799.85|792.25|799.88|792.28|799.77|792.17|10
1654504550000|2022-06-06 08:35:50|799.88|792.28|800.04|792.44|800.14|792.54|799.88|792.28|17
1654504560000|2022-06-06 08:36:00|799.91|792.31|800.32|792.72|800.38|792.78|799.83|792.23|23
1654504570000|2022-06-06 08:36:10|800.31|792.71|800.07|792.47|800.38|792.78|800.04|792.44|19
1654504580000|2022-06-06 08:36:20|800.08|792.48|800.11|792.51|800.16|792.56|800.04|792.44|22
1654504590000|2022-06-06 08:36:30|800.09|792.49|800.01|792.41|800.09|792.49|799.71|792.11|14
1654504600000|2022-06-06 08:36:40|800.02|792.42|800.22|792.62|800.44|792.84|800.02|792.42|17
1654504610000|2022-06-06 08:36:50|800.23|792.63|800.17|792.57|800.51|792.91|800.15|792.55|20
1654504620000|2022-06-06 08:37:00|800.18|792.58|800.22|792.62|800.54|792.94|800.1|792.5|23
1654504630000|2022-06-06 08:37:10|800.24|792.64|800.38|792.78|800.5|792.9|800.16|792.56|21
1654504640000|2022-06-06 08:37:20|800.23|792.63|800.14|792.54|800.39|792.79|800.12|792.52|12
1654504650000|2022-06-06 08:37:30|800.07|792.47|800.13|792.53|800.13|792.53|799.97|792.37|11
1654504660000|2022-06-06 08:37:40|799.94|792.34|799.85|792.25|800.03|792.43|799.83|792.23|9
1654504670000|2022-06-06 08:37:50|799.78|792.18|799.78|792.18|799.8|792.2|799.78|792.18|3
1654504680000|2022-06-06 08:38:00|799.75|792.15|799.8|792.2|799.82|792.22|799.75|792.15|5
1654504690000|2022-06-06 08:38:10|799.77|792.17|799.75|792.15|799.77|792.17|799.75|792.15|2
1654504700000|2022-06-06 08:38:20|799.85|792.25|799.98|792.38|800.09|792.49|799.85|792.25|10
1654504710000|2022-06-06 08:38:30|799.8|792.2|799.77|792.17|799.83|792.23|799.77|792.17|4
1654504720000|2022-06-06 08:38:40|799.76|792.16|799.86|792.26|799.87|792.27|799.68|792.08|15
1654504730000|2022-06-06 08:38:50|799.82|792.22|799.8|792.2|799.85|792.25|799.8|792.2|8
1654504740000|2022-06-06 08:39:00|799.82|792.22|800.28|792.68|800.28|792.68|799.82|792.22|12
1654504750000|2022-06-06 08:39:10|800.29|792.69|800.38|792.78|800.45|792.85|800.25|792.65|24
1654504760000|2022-06-06 08:39:20|800.4|792.8|800.57|792.97|800.88|793.28|800.34|792.74|22
1654504770000|2022-06-06 08:39:30|800.55|792.95|800.52|792.92|800.62|793.02|800.52|792.92|14
1654504780000|2022-06-06 08:39:40|800.53|792.93|800.62|793.02|800.69|793.09|800.51|792.91|18
1654504790000|2022-06-06 08:39:50|800.87|793.27|801.15|793.55|801.22|793.62|800.78|793.18|23
1654504800000|2022-06-06 08:40:00|801.17|793.57|801.13|793.53|801.27|793.67|801.12|793.52|18
1654504810000|2022-06-06 08:40:10|801.14|793.54|801.12|793.52|801.19|793.59|801.11|793.51|10
1654504820000|2022-06-06 08:40:20|801.11|793.51|801.13|793.53|801.17|793.57|801.07|793.47|8
1654504830000|2022-06-06 08:40:30|801.15|793.55|800.96|793.36|801.16|793.56|800.96|793.36|11
1654504840000|2022-06-06 08:40:40|800.94|793.34|800.94|793.34|801.03|793.43|800.93|793.33|13
1654504850000|2022-06-06 08:40:50|801.01|793.41|800.96|793.36|801.03|793.43|800.94|793.34|12
1654504860000|2022-06-06 08:41:00|800.97|793.37|800.9|793.3|801.01|793.41|800.89|793.29|7
1654504870000|2022-06-06 08:41:10|800.98|793.38|801.1|793.5|801.21|793.61|800.98|793.38|18
1654504880000|2022-06-06 08:41:20|801.13|793.53|801.08|793.48|801.15|793.55|800.61|793.01|8
1654504890000|2022-06-06 08:41:30|800.98|793.38|800.89|793.29|800.98|793.38|800.89|793.29|3
1654504900000|2022-06-06 08:41:40|800.97|793.37|801.11|793.51|801.11|793.51|800.88|793.28|7
1654504910000|2022-06-06 08:41:50|801.1|793.5|801.09|793.49|801.22|793.62|800.67|793.07|23
1654504920000|2022-06-06 08:42:00|801.06|793.46|800.89|793.29|801.06|793.46|800.6|793|13
1654504930000|2022-06-06 08:42:10|800.88|793.28|800.85|793.25|800.93|793.33|800.71|793.11|14
1654504940000|2022-06-06 08:42:20|800.84|793.24|801.12|793.52|801.12|793.52|800.84|793.24|11
1654504950000|2022-06-06 08:42:30|801.11|793.51|801.09|793.49|801.2|793.6|800.87|793.27|14
1654504960000|2022-06-06 08:42:40|801.1|793.5|800.66|793.06|801.1|793.5|800.66|793.06|8
1654504970000|2022-06-06 08:42:50|800.67|793.07|800.3|792.7|800.69|793.09|800.3|792.7|10
1654504980000|2022-06-06 08:43:00|800.47|792.87|800.55|792.95|800.76|793.16|800.44|792.84|9
1654504990000|2022-06-06 08:43:10|800.56|792.96|800.6|793|800.62|793.02|800.56|792.96|4
1654505000000|2022-06-06 08:43:20|800.61|793.01|800.62|793.02|800.62|793.02|800.61|793.01|2
1654505010000|2022-06-06 08:43:30|801.03|793.43|800.58|792.98|801.06|793.46|800.57|792.97|13
1654505020000|2022-06-06 08:43:40|800.6|793|800.9|793.3|800.91|793.31|800.6|793|13
1654505030000|2022-06-06 08:43:50|800.89|793.29|800.74|793.14|800.89|793.29|800.67|793.07|11
1654505040000|2022-06-06 08:44:00|800.72|793.12|801.14|793.54|801.16|793.56|800.72|793.12|16
1654505050000|2022-06-06 08:44:10|801.15|793.55|801.14|793.54|801.15|793.55|801.05|793.45|28
1654505060000|2022-06-06 08:44:20|801.15|793.55|801.37|793.77|801.57|793.97|801.08|793.48|21
1654505070000|2022-06-06 08:44:30|801.38|793.78|801.42|793.82|801.49|793.89|801.33|793.73|12
1654505080000|2022-06-06 08:44:40|801.41|793.81|801.46|793.86|801.49|793.89|801.35|793.75|12
1654505090000|2022-06-06 08:44:50|801.5|793.9|801.51|793.91|801.6|794|801.41|793.81|22
1654505100000|2022-06-06 08:45:00|801.52|793.92|801.75|794.15|801.75|794.15|801.5|793.9|10
1654505110000|2022-06-06 08:45:10|801.98|794.38|802.07|794.47|802.33|794.73|801.98|794.38|20
1654505120000|2022-06-06 08:45:20|802.09|794.49|802.13|794.53|802.14|794.54|802.06|794.46|8
1654505130000|2022-06-06 08:45:30|802.14|794.54|801.59|793.99|802.15|794.55|801.58|793.98|16
1654505140000|2022-06-06 08:45:40|801.58|793.98|802.08|794.48|802.14|794.54|801.58|793.98|11
1654505150000|2022-06-06 08:45:50|802.07|794.47|802.02|794.42|802.07|794.47|802.02|794.42|2
1654505160000|2022-06-06 08:46:00|802.03|794.43|801.92|794.32|802.03|794.43|801.86|794.26|7
1654505170000|2022-06-06 08:46:10|801.93|794.33|801.24|793.64|801.93|794.33|801.23|793.63|20
1654505180000|2022-06-06 08:46:20|801.13|793.53|801.07|793.47|801.21|793.61|801.06|793.46|13
1654505190000|2022-06-06 08:46:30|801.11|793.51|800.76|793.16|801.12|793.52|800.76|793.16|13
1654505200000|2022-06-06 08:46:40|800.77|793.17|801.41|793.81|801.58|793.98|800.75|793.15|17
1654505210000|2022-06-06 08:46:50|801.43|793.83|801.48|793.88|802.06|794.46|801.43|793.83|29
1654505220000|2022-06-06 08:47:00|801.3|793.7|801.36|793.76|801.45|793.85|801.3|793.7|10
1654505230000|2022-06-06 08:47:10|801.37|793.77|801.2|793.6|801.44|793.84|801.17|793.57|11
1654505240000|2022-06-06 08:47:20|801.19|793.59|801.17|793.57|801.19|793.59|801.17|793.57|5
1654505250000|2022-06-06 08:47:30|801.19|793.59|801.15|793.55|801.23|793.63|801.14|793.54|11
1654505260000|2022-06-06 08:47:40|801.19|793.59|801.39|793.79|801.4|793.8|801.19|793.59|24
1654505270000|2022-06-06 08:47:50|801.4|793.8|801.42|793.82|801.43|793.83|801.39|793.79|18
1654505280000|2022-06-06 08:48:00|801.43|793.83|801.48|793.88|801.51|793.91|801.43|793.83|20
1654505290000|2022-06-06 08:48:10|801.49|793.89|801.55|793.95|801.55|793.95|801.42|793.82|18
1654505300000|2022-06-06 08:48:20|801.57|793.97|801.39|793.79|801.65|794.05|801.39|793.79|26
1654505310000|2022-06-06 08:48:30|801.41|793.81|801.93|794.33|801.93|794.33|801.4|793.8|25
1654505320000|2022-06-06 08:48:40|801.91|794.31|802.3|794.7|802.3|794.7|801.91|794.31|20
1654505330000|2022-06-06 08:48:50|802.29|794.69|802.64|795.04|802.64|795.04|802.19|794.59|20
1654505340000|2022-06-06 08:49:00|802.59|794.99|802.16|794.56|802.59|794.99|802.1|794.5|8
1654505350000|2022-06-06 08:49:10|802.14|794.54|802.28|794.68|802.28|794.68|802.14|794.54|10
1654505360000|2022-06-06 08:49:20|802.38|794.78|802.37|794.77|802.39|794.79|802.29|794.69|11
1654505370000|2022-06-06 08:49:30|802.39|794.79|802.48|794.88|802.48|794.88|802.37|794.77|11
1654505380000|2022-06-06 08:49:40|802.44|794.84|802.67|795.07|802.7|795.1|802.44|794.84|10
1654505390000|2022-06-06 08:49:50|802.69|795.09|803.21|795.61|803.21|795.61|802.31|794.71|23
1654505400000|2022-06-06 08:50:00|803.19|795.59|802.46|794.86|803.21|795.61|802.41|794.81|16
1654505410000|2022-06-06 08:50:10|802.44|794.84|802.41|794.81|802.46|794.86|802.35|794.75|16
1654505420000|2022-06-06 08:50:20|802.44|794.84|802.62|795.02|802.66|795.06|802.32|794.72|17
1654505430000|2022-06-06 08:50:30|802.63|795.03|802.62|795.02|802.65|795.05|802.61|795.01|16
1654505440000|2022-06-06 08:50:40|802.73|795.13|803.13|795.53|803.13|795.53|802.71|795.11|8
1654505450000|2022-06-06 08:50:50|803.12|795.52|803.09|795.49|803.13|795.53|803.09|795.49|5
1654505460000|2022-06-06 08:51:00|803.13|795.53|802.9|795.3|803.13|795.53|802.86|795.26|9
1654505470000|2022-06-06 08:51:10|802.94|795.34|803.17|795.57|803.17|795.57|802.94|795.34|11
1654505480000|2022-06-06 08:51:20|803.1|795.5|803.12|795.52|803.17|795.57|803.03|795.43|12
1654505490000|2022-06-06 08:51:30|803.13|795.53|803.13|795.53|803.19|795.59|803.09|795.49|14
1654505500000|2022-06-06 08:51:40|803.12|795.52|803.15|795.55|803.16|795.56|803.12|795.52|7
1654505510000|2022-06-06 08:51:50|803.16|795.56|803|795.4|803.16|795.56|802.99|795.39|12
1654505520000|2022-06-06 08:52:00|803.01|795.41|803.44|795.84|803.55|795.95|803.01|795.41|14
1654505530000|2022-06-06 08:52:10|803.53|795.93|804.3|796.7|804.41|796.81|803.51|795.91|19
1654505540000|2022-06-06 08:52:20|804.31|796.71|804.47|796.87|804.57|796.97|804.31|796.71|19
1654505550000|2022-06-06 08:52:30|804.34|796.74|804.36|796.76|804.56|796.96|804.21|796.61|22
1654505560000|2022-06-06 08:52:40|804.37|796.77|804.43|796.83|804.48|796.88|804.17|796.57|25
1654505570000|2022-06-06 08:52:50|804.47|796.87|804.28|796.68|804.47|796.87|804.17|796.57|13
1654505580000|2022-06-06 08:53:00|804.32|796.72|803.34|795.74|804.39|796.79|803.21|795.61|21
1654505590000|2022-06-06 08:53:10|803.32|795.72|803.36|795.76|803.38|795.78|803.31|795.71|9
1654505610000|2022-06-06 08:53:30|803.75|796.15|803.75|796.15|803.75|796.15|803.75|796.15|1
1654505620000|2022-06-06 08:53:40|803.36|795.76|803.9|796.3|803.9|796.3|803.36|795.76|3
1654505630000|2022-06-06 08:53:50|803.92|796.32|803.31|795.71|803.92|796.32|803.26|795.66|21
1654505640000|2022-06-06 08:54:00|803.29|795.69|803.14|795.54|803.3|795.7|803.14|795.54|17
1654505650000|2022-06-06 08:54:10|803.2|795.6|801.98|794.38|803.2|795.6|801.98|794.38|26
1654505660000|2022-06-06 08:54:20|802.08|794.48|801.92|794.32|802.28|794.68|801.63|794.03|27
1654505670000|2022-06-06 08:54:30|801.9|794.3|801.69|794.09|802|794.4|801.59|793.99|15
1654505680000|2022-06-06 08:54:40|801.68|794.08|801.68|794.08|801.99|794.39|801.56|793.96|22
1654505690000|2022-06-06 08:54:50|801.71|794.11|801.7|794.1|802.01|794.41|801.66|794.06|21
1654505700000|2022-06-06 08:55:00|801.6|794|801.85|794.25|801.89|794.29|801.6|794|15
1654505710000|2022-06-06 08:55:10|801.84|794.24|801.66|794.06|801.85|794.25|801.62|794.02|26
1654505720000|2022-06-06 08:55:20|801.7|794.1|801.59|793.99|801.72|794.12|801.55|793.95|20
1654505730000|2022-06-06 08:55:30|801.6|794|801.54|793.94|801.62|794.02|801.53|793.93|19
1654505740000|2022-06-06 08:55:40|801.55|793.95|801.67|794.07|801.68|794.08|801.53|793.93|24
1654505750000|2022-06-06 08:55:50|801.68|794.08|801.59|793.99|801.69|794.09|801.57|793.97|19
1654505760000|2022-06-06 08:56:00|801.6|794|801.65|794.05|801.7|794.1|801.49|793.89|22
1654505770000|2022-06-06 08:56:10|801.64|794.04|801.61|794.01|801.88|794.28|801.48|793.88|17
1654505780000|2022-06-06 08:56:20|801.73|794.13|801.74|794.14|801.79|794.19|801.62|794.02|25
1654505790000|2022-06-06 08:56:30|801.72|794.12|801.75|794.15|801.81|794.21|801.67|794.07|15
1654505800000|2022-06-06 08:56:40|801.74|794.14|801.6|794|801.78|794.18|801.6|794|20
1654505810000|2022-06-06 08:56:50|801.55|793.95|801.77|794.17|802.09|794.49|801.53|793.93|21
1654505820000|2022-06-06 08:57:00|801.78|794.18|801.9|794.3|801.95|794.35|801.78|794.18|19
1654505830000|2022-06-06 08:57:10|801.92|794.32|801.84|794.24|801.94|794.34|801.82|794.22|19
1654505840000|2022-06-06 08:57:20|801.86|794.26|801.91|794.31|801.94|794.34|801.79|794.19|22
1654505850000|2022-06-06 08:57:30|801.9|794.3|801.86|794.26|801.9|794.3|801.76|794.16|23
1654505860000|2022-06-06 08:57:40|801.87|794.27|801.97|794.37|801.99|794.39|801.83|794.23|18
1654505870000|2022-06-06 08:57:50|802|794.4|801.74|794.14|802.11|794.51|801.68|794.08|22
1654505880000|2022-06-06 08:58:00|801.75|794.15|801.77|794.17|801.81|794.21|801.03|793.43|32
1654505890000|2022-06-06 08:58:10|801.67|794.07|801.31|793.71|801.8|794.2|801.31|793.71|27
1654505900000|2022-06-06 08:58:20|801.32|793.72|801.97|794.37|802.04|794.44|801.32|793.72|28
1654505910000|2022-06-06 08:58:30|801.96|794.36|802.12|794.52|802.12|794.52|801.87|794.27|27
1654505920000|2022-06-06 08:58:40|802|794.4|802.05|794.45|802.16|794.56|802|794.4|16
1654505930000|2022-06-06 08:58:50|802.06|794.46|801.92|794.32|802.14|794.54|801.82|794.22|22
1654505940000|2022-06-06 08:59:00|801.98|794.38|802.17|794.57|802.17|794.57|801.88|794.28|29
1654505950000|2022-06-06 08:59:10|802.14|794.54|802.32|794.72|802.42|794.82|801.99|794.39|33
1654505960000|2022-06-06 08:59:20|802.14|794.54|802.3|794.7|802.44|794.84|801.94|794.34|28
1654505970000|2022-06-06 08:59:30|802.32|794.72|802.36|794.76|802.5|794.9|802.31|794.71|21
1654505980000|2022-06-06 08:59:40|802.35|794.75|802.05|794.45|802.46|794.86|801.98|794.38|29
1654505990000|2022-06-06 08:59:50|802.02|794.42|802.14|794.54|802.17|794.57|802|794.4|20
1654506000000|2022-06-06 09:00:00|802.09|794.49|803.72|796.12|803.72|796.12|801.83|794.23|35
1654506010000|2022-06-06 09:00:10|803.47|795.87|803.44|795.84|803.85|796.25|803.39|795.79|28
1654506020000|2022-06-06 09:00:20|803.48|795.88|802.52|794.92|803.48|795.88|802.52|794.92|29
1654506030000|2022-06-06 09:00:30|802.53|794.93|802.22|794.62|802.57|794.97|802.2|794.6|26
1654506040000|2022-06-06 09:00:40|802.12|794.52|802.26|794.66|802.35|794.75|802.12|794.52|8
1654506050000|2022-06-06 09:00:50|802|794.4|801.92|794.32|802.01|794.41|801.4|793.8|24
1654506060000|2022-06-06 09:01:00|801.91|794.31|801.86|794.26|801.91|794.31|801.49|793.89|29
1654506070000|2022-06-06 09:01:10|801.62|794.02|801.57|793.97|801.71|794.11|801.39|793.79|23
1654506080000|2022-06-06 09:01:20|801.4|793.8|801.53|793.93|801.91|794.31|801.33|793.73|32
1654506090000|2022-06-06 09:01:30|801.54|793.94|801.74|794.14|801.88|794.28|801.54|793.94|27
1654506100000|2022-06-06 09:01:40|801.92|794.32|801.83|794.23|801.99|794.39|801.62|794.02|24
1654506110000|2022-06-06 09:01:50|801.8|794.2|801.68|794.08|801.88|794.28|801.56|793.96|25
1654506120000|2022-06-06 09:02:00|801.64|794.04|802.46|794.86|802.54|794.94|801.56|793.96|22
1654506130000|2022-06-06 09:02:10|802.47|794.87|802.63|795.03|802.87|795.27|802.47|794.87|18
1654506140000|2022-06-06 09:02:20|802.66|795.06|803.11|795.51|803.22|795.62|802.64|795.04|18
1654506150000|2022-06-06 09:02:30|803.12|795.52|802.2|794.6|803.18|795.58|802.2|794.6|29
1654506160000|2022-06-06 09:02:40|802.24|794.64|802.16|794.56|802.3|794.7|802.06|794.46|29
1654506170000|2022-06-06 09:02:50|802.24|794.64|801.93|794.33|802.24|794.64|801.87|794.27|21
1654506180000|2022-06-06 09:03:00|801.94|794.34|801.87|794.27|802.25|794.65|801.62|794.02|20
1654506190000|2022-06-06 09:03:10|802.03|794.43|802.05|794.45|802.06|794.46|801.92|794.32|19
1654506200000|2022-06-06 09:03:20|802.02|794.42|802.08|794.48|802.23|794.63|801.93|794.33|26
1654506210000|2022-06-06 09:03:30|802.05|794.45|802.26|794.66|802.3|794.7|802.05|794.45|17
1654506220000|2022-06-06 09:03:40|802.22|794.62|802.39|794.79|802.39|794.79|802.07|794.47|26
1654506230000|2022-06-06 09:03:50|802.21|794.61|803.02|795.42|803.04|795.44|802.21|794.61|21
1654506240000|2022-06-06 09:04:00|803|795.4|802.63|795.03|803|795.4|802.59|794.99|16
1654506250000|2022-06-06 09:04:10|802.66|795.06|802.74|795.14|802.74|795.14|802.55|794.95|18
1654506260000|2022-06-06 09:04:20|802.73|795.13|802.8|795.2|802.84|795.24|802.61|795.01|18
1654506270000|2022-06-06 09:04:30|802.83|795.23|802.99|795.39|802.99|795.39|802.82|795.22|8
1654506280000|2022-06-06 09:04:40|802.89|795.29|802.99|795.39|802.99|795.39|802.79|795.19|19
1654506290000|2022-06-06 09:04:50|802.9|795.3|803.06|795.46|803.14|795.54|802.9|795.3|19
1654506300000|2022-06-06 09:05:00|803.11|795.51|804.18|796.58|804.18|796.58|803|795.4|26
1654506310000|2022-06-06 09:05:10|804.17|796.57|804.9|797.3|804.95|797.35|804.17|796.57|26
1654506320000|2022-06-06 09:05:20|804.88|797.28|804.13|796.53|804.88|797.28|803.91|796.31|24
1654506330000|2022-06-06 09:05:30|804.09|796.49|803.23|795.63|804.22|796.62|803.17|795.57|22
1654506340000|2022-06-06 09:05:40|803.22|795.62|803.35|795.75|803.39|795.79|803.22|795.62|19
1654506350000|2022-06-06 09:05:50|803.3|795.7|803.36|795.76|803.39|795.79|803.23|795.63|20
1654506360000|2022-06-06 09:06:00|803.35|795.75|804.34|796.74|804.34|796.74|803.25|795.65|25
1654506370000|2022-06-06 09:06:10|804.59|796.99|804.23|796.63|804.79|797.19|804.22|796.62|23
1654506380000|2022-06-06 09:06:20|804.21|796.61|804.26|796.66|804.29|796.69|804.12|796.52|20
1654506390000|2022-06-06 09:06:30|804.25|796.65|804.85|797.25|805.1|797.5|804.15|796.55|25
1654506400000|2022-06-06 09:06:40|804.84|797.24|804.29|796.69|804.86|797.26|804.18|796.58|21
1654506410000|2022-06-06 09:06:50|804.23|796.63|804.27|796.67|804.47|796.87|804.23|796.63|15
1654506420000|2022-06-06 09:07:00|804.28|796.68|804.76|797.16|805.04|797.44|804.28|796.68|28
1654506430000|2022-06-06 09:07:10|804.71|797.11|804.83|797.23|804.97|797.37|804.66|797.06|27
1654506440000|2022-06-06 09:07:20|804.84|797.24|805.13|797.53|805.18|797.58|804.84|797.24|22
1654506450000|2022-06-06 09:07:30|805.17|797.57|805.11|797.51|805.26|797.66|805.11|797.51|20
1654506460000|2022-06-06 09:07:40|805.13|797.53|805.03|797.43|805.17|797.57|804.84|797.24|28
1654506470000|2022-06-06 09:07:50|805.02|797.42|805.1|797.5|805.1|797.5|804.99|797.39|12
1654506480000|2022-06-06 09:08:00|805.03|797.43|805.26|797.66|805.26|797.66|804.95|797.35|17
1654506490000|2022-06-06 09:08:10|805.25|797.65|805.34|797.74|805.49|797.89|805.14|797.54|24
1654506500000|2022-06-06 09:08:20|805.33|797.73|805.61|798.01|805.61|798.01|805.26|797.66|22
1654506510000|2022-06-06 09:08:30|805.57|797.97|806.34|798.74|806.51|798.91|805.48|797.88|28
1654506520000|2022-06-06 09:08:40|806.42|798.82|806.25|798.65|806.66|799.06|806.19|798.59|20
1654506530000|2022-06-06 09:08:50|806.26|798.66|806.22|798.62|806.3|798.7|806.17|798.57|21
1654506540000|2022-06-06 09:09:00|806.21|798.61|806.39|798.79|806.69|799.09|806.19|798.59|28
1654506550000|2022-06-06 09:09:10|806.4|798.8|806.79|799.19|806.79|799.19|806.25|798.65|20
1654506560000|2022-06-06 09:09:20|806.81|799.21|807.59|799.99|807.65|800.05|806.36|798.76|25
1654506570000|2022-06-06 09:09:30|807.63|800.03|807.24|799.64|807.64|800.04|807.17|799.57|19
1654506580000|2022-06-06 09:09:40|807.27|799.67|807.25|799.65|807.29|799.69|807.18|799.58|10
1654506590000|2022-06-06 09:09:50|807.2|799.6|808.08|800.48|808.09|800.49|807.2|799.6|27
1654506600000|2022-06-06 09:10:00|808.07|800.47|808.02|800.42|808.19|800.59|807.92|800.32|18
1654506610000|2022-06-06 09:10:10|808.04|800.44|807.89|800.29|808.1|800.5|807.88|800.28|16
1654506620000|2022-06-06 09:10:20|807.95|800.35|807.94|800.34|808.04|800.44|807.86|800.26|14
1654506630000|2022-06-06 09:10:30|807.95|800.35|808.07|800.47|808.07|800.47|807.91|800.31|21
1654506640000|2022-06-06 09:10:40|808.04|800.44|808.03|800.43|808.06|800.46|808.03|800.43|5
1654506650000|2022-06-06 09:10:50|807.98|800.38|808.06|800.46|808.06|800.46|807.93|800.33|18
1654506660000|2022-06-06 09:11:00|807.99|800.39|808.04|800.44|808.18|800.58|807.98|800.38|20
1654506670000|2022-06-06 09:11:10|808.02|800.42|807.89|800.29|808.05|800.45|807.86|800.26|24
1654506680000|2022-06-06 09:11:20|807.91|800.31|807.88|800.28|807.99|800.39|807.85|800.25|19
1654506690000|2022-06-06 09:11:30|807.89|800.29|808.06|800.46|808.07|800.47|807.88|800.28|10
1654506700000|2022-06-06 09:11:40|808.05|800.45|807.93|800.33|808.06|800.46|807.93|800.33|16
1654506710000|2022-06-06 09:11:50|807.95|800.35|808|800.4|808.04|800.44|807.9|800.3|21
1654506720000|2022-06-06 09:12:00|808.01|800.41|808.15|800.55|808.17|800.57|807.79|800.19|19
1654506730000|2022-06-06 09:12:10|808.08|800.48|808.32|800.72|808.36|800.76|808.08|800.48|27
1654506740000|2022-06-06 09:12:20|808.57|800.97|809.14|801.54|809.21|801.61|808.47|800.87|29
1654506750000|2022-06-06 09:12:30|809.11|801.51|811.02|803.42|811.02|803.42|809.11|801.51|32
1654506760000|2022-06-06 09:12:40|811.52|803.92|811.52|803.92|811.56|803.96|811.25|803.65|21
1654506770000|2022-06-06 09:12:50|811.53|803.93|811.44|803.84|811.9|804.3|811.34|803.74|28
1654506780000|2022-06-06 09:13:00|811.45|803.85|810.39|802.79|811.45|803.85|810.27|802.67|30
1654506790000|2022-06-06 09:13:10|810.37|802.77|810.04|802.44|810.41|802.81|810.04|802.44|19
1654506800000|2022-06-06 09:13:20|810|802.4|809.38|801.78|810|802.4|809.35|801.75|24
1654506810000|2022-06-06 09:13:30|809.4|801.8|809.37|801.77|809.4|801.8|809.36|801.76|10
1654506820000|2022-06-06 09:13:40|809.36|801.76|809.34|801.74|809.4|801.8|809.3|801.7|10
1654506830000|2022-06-06 09:13:50|809.35|801.75|809.49|801.89|810.05|802.45|809.35|801.75|21
1654506840000|2022-06-06 09:14:00|809.5|801.9|810.22|802.62|810.22|802.62|809.38|801.78|21
1654506850000|2022-06-06 09:14:10|810.23|802.63|810.26|802.66|810.33|802.73|810.23|802.63|17
1654506860000|2022-06-06 09:14:20|810.27|802.67|810.33|802.73|810.38|802.78|810.23|802.63|18
1654506870000|2022-06-06 09:14:30|810.27|802.67|810.25|802.65|810.34|802.74|810.15|802.55|23
1654506880000|2022-06-06 09:14:40|810.24|802.64|810.86|803.26|811.09|803.49|810.17|802.57|27
1654506890000|2022-06-06 09:14:50|810.82|803.22|810.98|803.38|810.98|803.38|810.72|803.12|20
1654506900000|2022-06-06 09:15:00|810.97|803.37|811.18|803.58|811.3|803.7|810.71|803.11|29
1654506910000|2022-06-06 09:15:10|811.17|803.57|811.09|803.49|811.28|803.68|811.07|803.47|22
1654506920000|2022-06-06 09:15:20|811.14|803.54|811.68|804.08|811.68|804.08|810.81|803.21|22
1654506930000|2022-06-06 09:15:30|811.62|804.02|811.43|803.83|811.69|804.09|811.43|803.83|16
1654506940000|2022-06-06 09:15:40|811.41|803.81|811.98|804.38|812|804.4|811|803.4|26
1654506950000|2022-06-06 09:15:50|812|804.4|812|804.4|812.09|804.49|811.86|804.26|19
1654506960000|2022-06-06 09:16:00|811.98|804.38|812.09|804.49|812.16|804.56|811.98|804.38|16
1654506970000|2022-06-06 09:16:10|811.97|804.37|812.16|804.56|812.16|804.56|811.94|804.34|8
1654506980000|2022-06-06 09:16:20|812.08|804.48|811.46|803.86|812.2|804.6|811.45|803.85|19
1654506990000|2022-06-06 09:16:30|811.48|803.88|811.22|803.62|811.66|804.06|811.18|803.58|19
1654507000000|2022-06-06 09:16:40|811.33|803.73|810.4|802.8|811.37|803.77|810.4|802.8|25
1654507010000|2022-06-06 09:16:50|810.32|802.72|810.33|802.73|810.33|802.73|810.3|802.7|8
1654507020000|2022-06-06 09:17:00|810.3|802.7|810.3|802.7|810.63|803.03|810.3|802.7|20
1654507030000|2022-06-06 09:17:10|810.28|802.68|810.61|803.01|810.67|803.07|810.28|802.68|15
1654507040000|2022-06-06 09:17:20|810.62|803.02|810.26|802.66|810.62|803.02|810.22|802.62|10
1654507050000|2022-06-06 09:17:30|810.24|802.64|809.72|802.12|810.24|802.64|809.58|801.98|19
1654507060000|2022-06-06 09:17:40|809.71|802.11|809.36|801.76|809.71|802.11|809.34|801.74|21
1654507070000|2022-06-06 09:17:50|809.35|801.75|809.41|801.81|809.43|801.83|809.35|801.75|11
1654507080000|2022-06-06 09:18:00|809.4|801.8|810.55|802.95|810.55|802.95|809.4|801.8|19
1654507090000|2022-06-06 09:18:10|810.56|802.96|810.52|802.92|810.61|803.01|810.4|802.8|21
1654507100000|2022-06-06 09:18:20|810.53|802.93|810.24|802.64|810.54|802.94|810.23|802.63|18
1654507110000|2022-06-06 09:18:30|810.25|802.65|810.25|802.65|810.28|802.68|810.25|802.65|14
1654507120000|2022-06-06 09:18:40|810.19|802.59|810.01|802.41|810.19|802.59|810.01|802.41|6
1654507130000|2022-06-06 09:18:50|810|802.4|809.72|802.12|810.03|802.43|809.72|802.12|10
1654507140000|2022-06-06 09:19:00|809.73|802.13|809.64|802.04|809.76|802.16|809.2|801.6|16
1654507150000|2022-06-06 09:19:10|809.66|802.06|809.57|801.97|809.84|802.24|809.54|801.94|20
1654507160000|2022-06-06 09:19:20|809.56|801.96|809.49|801.89|809.77|802.17|809.49|801.89|15
1654507170000|2022-06-06 09:19:30|809.46|801.86|809.45|801.85|809.56|801.96|809.37|801.77|10
1654507180000|2022-06-06 09:19:40|809.37|801.77|809.59|801.99|809.72|802.12|809.29|801.69|22
1654507190000|2022-06-06 09:19:50|809.58|801.98|809.57|801.97|809.75|802.15|809.52|801.92|16
1654507200000|2022-06-06 09:20:00|809.55|801.95|809.88|802.28|809.99|802.39|809.07|801.47|25
1654507210000|2022-06-06 09:20:10|809.9|802.3|809.89|802.29|810.07|802.47|809.65|802.05|20
1654507220000|2022-06-06 09:20:20|809.88|802.28|809.88|802.28|809.93|802.33|809.87|802.27|20
1654507230000|2022-06-06 09:20:30|809.86|802.26|809.66|802.06|809.9|802.3|809.66|802.06|19
1654507240000|2022-06-06 09:20:40|809.74|802.14|809.75|802.15|809.76|802.16|809.66|802.06|8
1654507250000|2022-06-06 09:20:50|809.82|802.22|809.83|802.23|810.19|802.59|809.8|802.2|19
1654507260000|2022-06-06 09:21:00|809.84|802.24|809.9|802.3|810.17|802.57|809.74|802.14|16
1654507270000|2022-06-06 09:21:10|809.91|802.31|809.8|802.2|810.02|802.42|809.8|802.2|20
1654507280000|2022-06-06 09:21:20|809.81|802.21|809.91|802.31|809.91|802.31|809.7|802.1|26
1654507290000|2022-06-06 09:21:30|809.92|802.32|810.75|803.15|810.75|803.15|809.92|802.32|28
1654507300000|2022-06-06 09:21:40|810.71|803.11|811.6|804|811.66|804.06|810.71|803.11|28
1654507310000|2022-06-06 09:21:50|811.61|804.01|812.78|805.18|812.95|805.35|811.55|803.95|31
1654507320000|2022-06-06 09:22:00|812.73|805.13|816.88|809.28|817.29|809.69|812.73|805.13|38
1654507330000|2022-06-06 09:22:10|816.82|809.22|815.96|808.36|816.99|809.39|815.8|808.2|26
1654507340000|2022-06-06 09:22:20|815.99|808.39|815.07|807.47|815.99|808.39|814.91|807.31|20
1654507350000|2022-06-06 09:22:30|815.04|807.44|814.26|806.66|815.2|807.6|814.25|806.65|27
1654507360000|2022-06-06 09:22:40|814.28|806.68|814.47|806.87|814.61|807.01|814.23|806.63|18
1654507370000|2022-06-06 09:22:50|814.63|807.03|816.93|809.33|817.14|809.54|814.63|807.03|34
1654507380000|2022-06-06 09:23:00|816.84|809.24|817.19|809.59|817.23|809.63|816.67|809.07|25
1654507390000|2022-06-06 09:23:10|817.1|809.5|821.15|813.55|821.28|813.68|817.08|809.48|37
1654507400000|2022-06-06 09:23:20|821.16|813.56|822.17|814.57|822.6|815|821.15|813.55|28
1654507410000|2022-06-06 09:23:30|821.91|814.31|821.13|813.53|821.91|814.31|821.04|813.44|26
1654507420000|2022-06-06 09:23:40|821.29|813.69|820.21|812.61|821.3|813.7|820.21|812.61|19
1654507430000|2022-06-06 09:23:50|820.23|812.63|820.45|812.85|820.8|813.2|820.22|812.62|23
1654507440000|2022-06-06 09:24:00|820.4|812.8|819.25|811.65|820.4|812.8|819.18|811.58|24
1654507450000|2022-06-06 09:24:10|819.24|811.64|818.77|811.17|819.27|811.67|818.77|811.17|20
1654507460000|2022-06-06 09:24:20|818.63|811.03|819.02|811.42|819.17|811.57|818.62|811.02|24
1654507470000|2022-06-06 09:24:30|818.72|811.12|819.14|811.54|819.19|811.59|818.68|811.08|24
1654507480000|2022-06-06 09:24:40|819.13|811.53|818.96|811.36|819.13|811.53|818.42|810.82|29
1654507490000|2022-06-06 09:24:50|818.76|811.16|818.14|810.54|819.09|811.49|817.93|810.33|34
1654507500000|2022-06-06 09:25:00|818.09|810.49|817.38|809.78|818.09|810.49|817.38|809.78|29
1654507510000|2022-06-06 09:25:10|817.39|809.79|816.48|808.88|817.48|809.88|816.48|808.88|29
1654507520000|2022-06-06 09:25:20|816.01|808.41|817.29|809.69|817.75|810.15|815.9|808.3|32
1654507530000|2022-06-06 09:25:30|817.32|809.72|816.73|809.13|817.48|809.88|816.13|808.53|26
1654507540000|2022-06-06 09:25:40|816.72|809.12|816.18|808.58|816.72|809.12|816.18|808.58|12
1654507550000|2022-06-06 09:25:50|816.17|808.57|816.21|808.61|816.28|808.68|816.17|808.57|13
1654507560000|2022-06-06 09:26:00|816.22|808.62|816.23|808.63|816.28|808.68|816.19|808.59|6
1654507570000|2022-06-06 09:26:10|816.28|808.68|816.38|808.78|816.64|809.04|816.28|808.68|20
1654507580000|2022-06-06 09:26:20|816.39|808.79|816.29|808.69|816.42|808.82|816.25|808.65|16
1654507590000|2022-06-06 09:26:30|816.35|808.75|816.15|808.55|816.35|808.75|816.13|808.53|21
1654507600000|2022-06-06 09:26:40|816.17|808.57|816.07|808.47|816.17|808.57|815.83|808.23|24
1654507610000|2022-06-06 09:26:50|816.08|808.48|816.34|808.74|816.41|808.81|816.08|808.48|16
1654507620000|2022-06-06 09:27:00|816.37|808.77|816.46|808.86|816.85|809.25|816.27|808.67|22
1654507630000|2022-06-06 09:27:10|816.26|808.66|816.24|808.64|816.37|808.77|816.21|808.61|29
1654507640000|2022-06-06 09:27:20|816.25|808.65|815.49|807.89|816.25|808.65|815.49|807.89|33
1654507650000|2022-06-06 09:27:30|815.51|807.91|815.88|808.28|815.99|808.39|815.45|807.85|27
1654507660000|2022-06-06 09:27:40|815.87|808.27|815.93|808.33|815.95|808.35|815.86|808.26|10
1654507670000|2022-06-06 09:27:50|815.92|808.32|816.09|808.49|816.1|808.5|815.88|808.28|16
1654507680000|2022-06-06 09:28:00|816.08|808.48|815.08|807.48|816.1|808.5|815.08|807.48|29
1654507690000|2022-06-06 09:28:10|815.07|807.47|814.91|807.31|815.07|807.47|814.41|806.81|26
1654507700000|2022-06-06 09:28:20|814.92|807.32|815.19|807.59|815.28|807.68|814.92|807.32|24
1654507710000|2022-06-06 09:28:30|815.2|807.6|814.44|806.84|815.28|807.68|814.37|806.77|20
1654507720000|2022-06-06 09:28:40|814.43|806.83|814.26|806.66|814.43|806.83|814.25|806.65|13
1654507730000|2022-06-06 09:28:50|814.28|806.68|814.43|806.83|814.43|806.83|814.08|806.48|22
1654507740000|2022-06-06 09:29:00|814.61|807.01|814.12|806.52|814.64|807.04|814.09|806.49|20
1654507750000|2022-06-06 09:29:10|814.11|806.51|814.27|806.67|814.27|806.67|813.92|806.32|20
1654507760000|2022-06-06 09:29:20|814.45|806.85|814.23|806.63|814.64|807.04|814.23|806.63|22
1654507770000|2022-06-06 09:29:30|814.22|806.62|814.12|806.52|814.22|806.62|814.09|806.49|9
1654507780000|2022-06-06 09:29:40|814.21|806.61|813.71|806.11|814.21|806.61|813.7|806.1|19
1654507790000|2022-06-06 09:29:50|813.7|806.1|813.99|806.39|814.15|806.55|813.7|806.1|13
1654507800000|2022-06-06 09:30:00|814|806.4|813.32|805.72|814.19|806.59|813.31|805.71|22
1654507810000|2022-06-06 09:30:10|813.33|805.73|813.88|806.28|813.99|806.39|813.26|805.66|27
1654507820000|2022-06-06 09:30:20|813.94|806.34|813.65|806.05|813.94|806.34|813.3|805.7|29
1654507830000|2022-06-06 09:30:30|813.64|806.04|813.25|805.65|813.64|806.04|813.24|805.64|27
1654507840000|2022-06-06 09:30:40|813.26|805.66|813.21|805.61|813.31|805.71|813.12|805.52|23
1654507850000|2022-06-06 09:30:50|813.24|805.64|813.09|805.49|813.3|805.7|813.08|805.48|20
1654507860000|2022-06-06 09:31:00|813.1|805.5|813.27|805.67|813.68|806.08|813.1|805.5|18
1654507870000|2022-06-06 09:31:10|813.71|806.11|813.35|805.75|813.71|806.11|813.03|805.43|23
1654507880000|2022-06-06 09:31:20|813.34|805.74|813.26|805.66|813.35|805.75|813.21|805.61|21
1654507890000|2022-06-06 09:31:30|813.27|805.67|813.28|805.68|813.51|805.91|813.24|805.64|20
1654507900000|2022-06-06 09:31:40|813.27|805.67|813.81|806.21|813.9|806.3|813.27|805.67|12
1654507910000|2022-06-06 09:31:50|814.14|806.54|814|806.4|814.14|806.54|813.69|806.09|20
1654507920000|2022-06-06 09:32:00|814.08|806.48|814.52|806.92|814.78|807.18|814.07|806.47|21
1654507930000|2022-06-06 09:32:10|814.54|806.94|814.61|807.01|815.08|807.48|814.49|806.89|19
1654507940000|2022-06-06 09:32:20|814.62|807.02|814.27|806.67|815.11|807.51|814.27|806.67|26
1654507950000|2022-06-06 09:32:30|814.28|806.68|813.8|806.2|814.28|806.68|813.8|806.2|20
1654507960000|2022-06-06 09:32:40|813.75|806.15|813.19|805.59|813.75|806.15|813.07|805.47|25
1654507970000|2022-06-06 09:32:50|813.16|805.56|813.29|805.69|813.4|805.8|813.13|805.53|18
1654507980000|2022-06-06 09:33:00|813.35|805.75|813.1|805.5|813.36|805.76|812.94|805.34|20
1654507990000|2022-06-06 09:33:10|812.99|805.39|812.32|804.72|813.04|805.44|812.32|804.72|21
1654508000000|2022-06-06 09:33:20|812.31|804.71|812.11|804.51|812.33|804.73|812.01|804.41|23
1654508010000|2022-06-06 09:33:30|812.03|804.43|812.02|804.42|812.17|804.57|812.02|804.42|9
1654508020000|2022-06-06 09:33:40|812.03|804.43|812.08|804.48|812.17|804.57|812.02|804.42|9
1654508030000|2022-06-06 09:33:50|811.93|804.33|811.9|804.3|811.98|804.38|811.75|804.15|19
1654508040000|2022-06-06 09:34:00|811.91|804.31|812.24|804.64|812.26|804.66|811.9|804.3|22
1654508050000|2022-06-06 09:34:10|812.18|804.58|812.35|804.75|812.54|804.94|812.11|804.51|25
1654508060000|2022-06-06 09:34:20|812.29|804.69|812.1|804.5|812.35|804.75|812.09|804.49|21
1654508070000|2022-06-06 09:34:30|812.12|804.52|811.9|804.3|812.15|804.55|811.31|803.71|22
1654508080000|2022-06-06 09:34:40|811.86|804.26|811.85|804.25|811.87|804.27|811.83|804.23|12
1654508090000|2022-06-06 09:34:50|811.86|804.26|811.84|804.24|811.86|804.26|811.84|804.24|4
1654508100000|2022-06-06 09:35:00|811.86|804.26|811.88|804.28|811.94|804.34|811.86|804.26|8
1654508110000|2022-06-06 09:35:10|811.94|804.34|811.94|804.34|812.05|804.45|811.91|804.31|10
1654508120000|2022-06-06 09:35:20|811.93|804.33|811.9|804.3|811.93|804.33|811.9|804.3|2
1654508130000|2022-06-06 09:35:30|811.89|804.29|811.89|804.29|811.89|804.29|811.89|804.29|1
1654508140000|2022-06-06 09:35:40|811.91|804.31|811.84|804.24|811.91|804.31|811.72|804.12|15
1654508150000|2022-06-06 09:35:50|811.85|804.25|811.89|804.29|811.9|804.3|811.84|804.24|6
1654508160000|2022-06-06 09:36:00|811.88|804.28|811.67|804.07|811.88|804.28|811.65|804.05|9
1654508170000|2022-06-06 09:36:10|811.61|804.01|811.7|804.1|811.75|804.15|811.5|803.9|25
1654508180000|2022-06-06 09:36:20|811.69|804.09|811.72|804.12|811.77|804.17|811.57|803.97|27
1654508190000|2022-06-06 09:36:30|811.71|804.11|811.72|804.12|811.81|804.21|811.64|804.04|25
1654508200000|2022-06-06 09:36:40|811.69|804.09|811.72|804.12|811.75|804.15|811.64|804.04|20
1654508210000|2022-06-06 09:36:50|811.68|804.08|811.6|804|811.74|804.14|811.6|804|21
1654508220000|2022-06-06 09:37:00|811.61|804.01|811.74|804.14|811.78|804.18|811.53|803.93|26
1654508230000|2022-06-06 09:37:10|811.76|804.16|811.67|804.07|811.8|804.2|811.62|804.02|25
1654508240000|2022-06-06 09:37:20|811.68|804.08|812.62|805.02|812.62|805.02|811.57|803.97|13
1654508250000|2022-06-06 09:37:30|812.77|805.17|812.19|804.59|812.8|805.2|812.01|804.41|24
1654508260000|2022-06-06 09:37:40|812.15|804.55|812.13|804.53|812.48|804.88|812.12|804.52|19
1654508270000|2022-06-06 09:37:50|812.15|804.55|812.12|804.52|812.21|804.61|812.11|804.51|26
1654508280000|2022-06-06 09:38:00|812.1|804.5|811.91|804.31|812.16|804.56|811.86|804.26|28
1654508290000|2022-06-06 09:38:10|811.94|804.34|811.88|804.28|812.02|804.42|811.83|804.23|21
1654508300000|2022-06-06 09:38:20|811.87|804.27|812.61|805.01|812.61|805.01|811.79|804.19|28
1654508310000|2022-06-06 09:38:30|812.6|805|812.91|805.31|813.17|805.57|812.4|804.8|21
1654508320000|2022-06-06 09:38:40|812.92|805.32|812.74|805.14|813.12|805.52|812.74|805.14|19
1654508330000|2022-06-06 09:38:50|812.75|805.15|812.77|805.17|812.96|805.36|812.71|805.11|25
1654508340000|2022-06-06 09:39:00|812.73|805.13|812.58|804.98|812.76|805.16|812.11|804.51|30
1654508350000|2022-06-06 09:39:10|812.52|804.92|812.46|804.86|812.65|805.05|812.19|804.59|29
1654508360000|2022-06-06 09:39:20|812.47|804.87|812.77|805.17|812.87|805.27|812.41|804.81|29
1654508370000|2022-06-06 09:39:30|812.75|805.15|812.84|805.24|812.9|805.3|812.54|804.94|22
1654508380000|2022-06-06 09:39:40|812.94|805.34|812.68|805.08|812.95|805.35|812.3|804.7|27
1654508390000|2022-06-06 09:39:50|812.66|805.06|813.02|805.42|813.02|805.42|812.41|804.81|25
1654508400000|2022-06-06 09:40:00|813.01|805.41|813.3|805.7|813.3|805.7|812.55|804.95|26
1654508410000|2022-06-06 09:40:10|813.33|805.73|813.64|806.04|813.64|806.04|813.21|805.61|17
1654508420000|2022-06-06 09:40:20|813.8|806.2|814.65|807.05|814.71|807.11|813.8|806.2|22
1654508430000|2022-06-06 09:40:30|814.67|807.07|813.83|806.23|814.69|807.09|813.83|806.23|27
1654508440000|2022-06-06 09:40:40|813.82|806.22|814.58|806.98|814.58|806.98|813.82|806.22|23
1654508450000|2022-06-06 09:40:50|814.63|807.03|814.72|807.12|814.72|807.12|814.14|806.54|31
1654508460000|2022-06-06 09:41:00|814.67|807.07|815.02|807.42|815.04|807.44|814.46|806.86|30
1654508470000|2022-06-06 09:41:10|815.01|807.41|815.21|807.61|815.45|807.85|814.7|807.1|26
1654508480000|2022-06-06 09:41:20|815.22|807.62|815.39|807.79|815.74|808.14|815.22|807.62|22
1654508490000|2022-06-06 09:41:30|815.38|807.78|815.43|807.83|815.52|807.92|815.12|807.52|30
1654508500000|2022-06-06 09:41:40|815.34|807.74|815.39|807.79|815.45|807.85|815.28|807.68|13
1654508510000|2022-06-06 09:41:50|815.27|807.67|815.53|807.93|815.53|807.93|815.19|807.59|18
1654508520000|2022-06-06 09:42:00|815.54|807.94|815.15|807.55|815.54|807.94|815.12|807.52|23
1654508530000|2022-06-06 09:42:10|815.16|807.56|814.43|806.83|815.18|807.58|814.42|806.82|29
1654508540000|2022-06-06 09:42:20|814.48|806.88|814.55|806.95|814.85|807.25|814.44|806.84|20
1654508550000|2022-06-06 09:42:30|814.53|806.93|814.77|807.17|814.96|807.36|814.25|806.65|24
1654508560000|2022-06-06 09:42:40|814.75|807.15|814.63|807.03|814.89|807.29|814.3|806.7|24
1654508570000|2022-06-06 09:42:50|814.61|807.01|814.39|806.79|814.85|807.25|814.33|806.73|22
1654508580000|2022-06-06 09:43:00|814.38|806.78|814.6|807|814.6|807|814.16|806.56|26
1654508590000|2022-06-06 09:43:10|814.59|806.99|814.3|806.7|814.61|807.01|814.17|806.57|23
1654508600000|2022-06-06 09:43:20|814.25|806.65|814.19|806.59|814.37|806.77|814.12|806.52|20
1654508610000|2022-06-06 09:43:30|814.18|806.58|813.61|806.01|814.27|806.67|813.61|806.01|27
1654508620000|2022-06-06 09:43:40|813.62|806.02|813.93|806.33|813.97|806.37|813.54|805.94|26
1654508630000|2022-06-06 09:43:50|813.91|806.31|813.22|805.62|813.93|806.33|813.21|805.61|24
1654508640000|2022-06-06 09:44:00|813.27|805.67|812.95|805.35|813.32|805.72|812.95|805.35|23
1654508650000|2022-06-06 09:44:10|812.94|805.34|813.42|805.82|813.49|805.89|812.5|804.9|25
1654508660000|2022-06-06 09:44:20|813.39|805.79|813.33|805.73|813.49|805.89|813.25|805.65|19
1654508670000|2022-06-06 09:44:30|813.29|805.69|813.25|805.65|813.5|805.9|813.16|805.56|18
1654508680000|2022-06-06 09:44:40|813.26|805.66|813.25|805.65|813.31|805.71|813.21|805.61|22
1654508690000|2022-06-06 09:44:50|813.26|805.66|813.29|805.69|813.29|805.69|813.1|805.5|19
1654508700000|2022-06-06 09:45:00|813.14|805.54|813.2|805.6|813.2|805.6|813.08|805.48|18
1654508710000|2022-06-06 09:45:10|813.19|805.59|813.34|805.74|813.68|806.08|813.11|805.51|23
1654508720000|2022-06-06 09:45:20|813.32|805.72|813.95|806.35|813.95|806.35|813.3|805.7|21
1654508730000|2022-06-06 09:45:30|813.85|806.25|813.84|806.24|813.95|806.35|813.67|806.07|21
1654508740000|2022-06-06 09:45:40|813.86|806.26|813.85|806.25|813.87|806.27|813.6|806|22
1654508750000|2022-06-06 09:45:50|813.86|806.26|813.71|806.11|813.87|806.27|813.63|806.03|18
1654508760000|2022-06-06 09:46:00|813.73|806.13|813.77|806.17|813.9|806.3|813.71|806.11|20
1654508770000|2022-06-06 09:46:10|813.84|806.24|813.62|806.02|813.84|806.24|813.46|805.86|18
1654508780000|2022-06-06 09:46:20|813.61|806.01|813.74|806.14|813.81|806.21|813.51|805.91|20
1654508790000|2022-06-06 09:46:30|813.73|806.13|813.8|806.2|813.99|806.39|813.61|806.01|21
1654508800000|2022-06-06 09:46:40|813.79|806.19|813.7|806.1|814.09|806.49|813.66|806.06|22
1654508810000|2022-06-06 09:46:50|813.71|806.11|813.38|805.78|814.1|806.5|813.38|805.78|27
1654508820000|2022-06-06 09:47:00|813.41|805.81|813.3|805.7|813.42|805.82|813.3|805.7|15
1654508830000|2022-06-06 09:47:10|813.29|805.69|812.97|805.37|813.41|805.81|812.93|805.33|21
1654508840000|2022-06-06 09:47:20|812.93|805.33|812.84|805.24|812.94|805.34|812.73|805.13|17
1654508850000|2022-06-06 09:47:30|812.86|805.26|813.36|805.76|813.61|806.01|812.86|805.26|27
1654508860000|2022-06-06 09:47:40|813.37|805.77|813.24|805.64|813.69|806.09|813.22|805.62|18
1654508870000|2022-06-06 09:47:50|813.23|805.63|814.02|806.42|814.09|806.49|813.21|805.61|24
1654508880000|2022-06-06 09:48:00|813.95|806.35|813.95|806.35|814.23|806.63|813.78|806.18|29
1654508890000|2022-06-06 09:48:10|813.97|806.37|813.97|806.37|814.21|806.61|813.91|806.31|18
1654508900000|2022-06-06 09:48:20|813.98|806.38|814|806.4|814.07|806.47|813.56|805.96|21
1654508910000|2022-06-06 09:48:30|813.98|806.38|813.72|806.12|814.09|806.49|813.6|806|25
1654508920000|2022-06-06 09:48:40|813.71|806.11|813.63|806.03|813.8|806.2|813.59|805.99|18
1654508930000|2022-06-06 09:48:50|813.62|806.02|814.26|806.66|814.26|806.66|813.54|805.94|27
1654508940000|2022-06-06 09:49:00|814.2|806.6|814.08|806.48|814.23|806.63|813.97|806.37|22
1654508950000|2022-06-06 09:49:10|814.02|806.42|814.07|806.47|814.18|806.58|814|806.4|18
1654508960000|2022-06-06 09:49:20|814.1|806.5|814.67|807.07|814.8|807.2|814.1|806.5|27
1654508970000|2022-06-06 09:49:30|814.66|807.06|814.32|806.72|814.8|807.2|814.1|806.5|26
1654508980000|2022-06-06 09:49:40|814.33|806.73|815.12|807.52|815.12|807.52|814.22|806.62|26
1654508990000|2022-06-06 09:49:50|815.11|807.51|815.24|807.64|815.32|807.72|815.07|807.47|24
1654509000000|2022-06-06 09:50:00|815.23|807.63|815.86|808.26|815.86|808.26|815.2|807.6|26
1654509010000|2022-06-06 09:50:10|815.85|808.25|815.79|808.19|816.01|808.41|815.79|808.19|18
1654509020000|2022-06-06 09:50:20|815.8|808.2|816.14|808.54|816.29|808.69|815.8|808.2|24
1654509030000|2022-06-06 09:50:30|816.13|808.53|815.9|808.3|816.15|808.55|815.89|808.29|21
1654509040000|2022-06-06 09:50:40|815.89|808.29|816.03|808.43|816.11|808.51|815.89|808.29|19
1654509050000|2022-06-06 09:50:50|815.97|808.37|815.92|808.32|816.17|808.57|815.92|808.32|20
1654509060000|2022-06-06 09:51:00|815.93|808.33|815.56|807.96|815.97|808.37|815.51|807.91|20
1654509070000|2022-06-06 09:51:10|815.57|807.97|815.65|808.05|815.98|808.38|815.52|807.92|25
1654509080000|2022-06-06 09:51:20|815.77|808.17|815.82|808.22|815.91|808.31|815.64|808.04|23
1654509090000|2022-06-06 09:51:30|815.83|808.23|816.76|809.16|816.81|809.21|815.83|808.23|21
1654509100000|2022-06-06 09:51:40|816.74|809.14|816.27|808.67|816.74|809.14|816.2|808.6|24
1654509110000|2022-06-06 09:51:50|816.28|808.68|815.93|808.33|816.33|808.73|815.93|808.33|18
1654509120000|2022-06-06 09:52:00|815.92|808.32|815.91|808.31|816.02|808.42|815.65|808.05|16
1654509130000|2022-06-06 09:52:10|815.89|808.29|815.79|808.19|816.07|808.47|815.6|808|25
1654509140000|2022-06-06 09:52:20|815.8|808.2|815.75|808.15|815.95|808.35|815.52|807.92|23
1654509150000|2022-06-06 09:52:30|816.04|808.44|816.36|808.76|816.48|808.88|816.04|808.44|18
1654509160000|2022-06-06 09:52:40|816.33|808.73|816.19|808.59|816.49|808.89|816.16|808.56|21
1654509170000|2022-06-06 09:52:50|816.12|808.52|816.04|808.44|816.27|808.67|816.03|808.43|20
1654509180000|2022-06-06 09:53:00|816|808.4|816.63|809.03|816.71|809.11|815.88|808.28|28
1654509190000|2022-06-06 09:53:10|816.51|808.91|816.38|808.78|816.92|809.32|816.1|808.5|31
1654509200000|2022-06-06 09:53:20|816.37|808.77|816.42|808.82|816.47|808.87|816.17|808.57|18
1654509210000|2022-06-06 09:53:30|816.51|808.91|816.25|808.65|816.52|808.92|816.09|808.49|18
1654509220000|2022-06-06 09:53:40|816.26|808.66|816.26|808.66|816.47|808.87|816.13|808.53|19
1654509230000|2022-06-06 09:53:50|816.27|808.67|816.15|808.55|816.3|808.7|816.11|808.51|15
1654509240000|2022-06-06 09:54:00|816.16|808.56|815.52|807.92|816.17|808.57|815.52|807.92|23
1654509250000|2022-06-06 09:54:10|815.92|808.32|816.2|808.6|816.2|808.6|815.83|808.23|21
1654509260000|2022-06-06 09:54:20|816.12|808.52|815.97|808.37|816.18|808.58|815.88|808.28|22
1654509270000|2022-06-06 09:54:30|815.96|808.36|815.32|807.72|815.97|808.37|815.28|807.68|23
1654509280000|2022-06-06 09:54:40|815.38|807.78|815.26|807.66|815.38|807.78|815.24|807.64|25
1654509290000|2022-06-06 09:54:50|815.25|807.65|815.1|807.5|815.31|807.71|815.05|807.45|19
1654509300000|2022-06-06 09:55:00|815.09|807.49|815.05|807.45|815.25|807.65|814.96|807.36|22
1654509310000|2022-06-06 09:55:10|814.98|807.38|815.05|807.45|815.14|807.54|814.96|807.36|15
1654509320000|2022-06-06 09:55:20|815.1|807.5|815.24|807.64|815.62|808.02|815.1|807.5|18
1654509330000|2022-06-06 09:55:30|815.17|807.57|815.13|807.53|815.42|807.82|815.12|807.52|21
1654509340000|2022-06-06 09:55:40|815.07|807.47|814.36|806.76|815.13|807.53|814.35|806.75|23
1654509350000|2022-06-06 09:55:50|814.29|806.69|813.38|805.78|814.34|806.74|813.3|805.7|24
1654509360000|2022-06-06 09:56:00|813.41|805.81|813.34|805.74|814.09|806.49|813.33|805.73|21
1654509370000|2022-06-06 09:56:10|813.26|805.66|813.4|805.8|813.59|805.99|813.16|805.56|28
1654509380000|2022-06-06 09:56:20|813.38|805.78|813.21|805.61|813.45|805.85|813.07|805.47|19
1654509390000|2022-06-06 09:56:30|813.2|805.6|813.26|805.66|813.26|805.66|812.73|805.13|15
1654509400000|2022-06-06 09:56:40|813.2|805.6|812.52|804.92|813.21|805.61|812.51|804.91|25
1654509410000|2022-06-06 09:56:50|812.58|804.98|812.65|805.05|812.76|805.16|812.54|804.94|16
1654509420000|2022-06-06 09:57:00|812.61|805.01|812.63|805.03|812.73|805.13|812.59|804.99|7
1654509430000|2022-06-06 09:57:10|812.43|804.83|812.27|804.67|812.58|804.98|812.27|804.67|20
1654509440000|2022-06-06 09:57:20|812.2|804.6|812.26|804.66|812.26|804.66|812.17|804.57|11
1654509450000|2022-06-06 09:57:30|812.24|804.64|812.35|804.75|812.35|804.75|812.24|804.64|9
1654509460000|2022-06-06 09:57:40|812.34|804.74|812.7|805.1|812.76|805.16|812.25|804.65|12
1654509470000|2022-06-06 09:57:50|812.67|805.07|812.69|805.09|812.74|805.14|812.51|804.91|14
1654509480000|2022-06-06 09:58:00|812.7|805.1|812.75|805.15|812.75|805.15|812.53|804.93|11
1654509490000|2022-06-06 09:58:10|812.74|805.14|812.71|805.11|812.78|805.18|812.39|804.79|15
1654509500000|2022-06-06 09:58:20|812.72|805.12|812.8|805.2|813.28|805.68|812.62|805.02|21
1654509510000|2022-06-06 09:58:30|812.76|805.16|813.16|805.56|813.16|805.56|812.67|805.07|10
1654509520000|2022-06-06 09:58:40|813.13|805.53|813.5|805.9|813.61|806.01|813.13|805.53|13
1654509530000|2022-06-06 09:58:50|813.53|805.93|813.69|806.09|813.7|806.1|813.37|805.77|25
1654509540000|2022-06-06 09:59:00|813.65|806.05|813.97|806.37|814.06|806.46|813.64|806.04|18
1654509550000|2022-06-06 09:59:10|814.12|806.52|814.48|806.88|814.57|806.97|814.12|806.52|22
1654509560000|2022-06-06 09:59:20|814.49|806.89|814.5|806.9|814.58|806.98|814.49|806.89|10
1654509570000|2022-06-06 09:59:30|814.53|806.93|814.5|806.9|814.74|807.14|814.46|806.86|20
1654509580000|2022-06-06 09:59:40|814.46|806.86|814.61|807.01|814.63|807.03|814.46|806.86|9
1654509590000|2022-06-06 09:59:50|814.62|807.02|815.77|808.17|815.78|808.18|814.62|807.02|36
1654509600000|2022-06-06 10:00:00|815.78|808.18|815.18|807.58|815.93|808.33|815.18|807.58|17
1654509610000|2022-06-06 10:00:10|815.21|807.61|814.82|807.22|815.21|807.61|814.36|806.76|15
1654509620000|2022-06-06 10:00:20|814.91|807.31|814.46|806.86|814.91|807.31|814.39|806.79|10
1654509630000|2022-06-06 10:00:30|814.44|806.84|814.82|807.22|814.88|807.28|814.41|806.81|10
1654509640000|2022-06-06 10:00:40|814.77|807.17|814.3|806.7|814.84|807.24|814.3|806.7|13
1654509650000|2022-06-06 10:00:50|814.31|806.71|814.24|806.64|814.38|806.78|814.24|806.64|7
1654509660000|2022-06-06 10:01:00|814.25|806.65|814.2|806.6|814.26|806.66|814.19|806.59|8
1654509670000|2022-06-06 10:01:10|814.19|806.59|814.65|807.05|814.8|807.2|814.19|806.59|11
1654509680000|2022-06-06 10:01:20|814.66|807.06|814.36|806.76|814.66|807.06|814.34|806.74|10
1654509690000|2022-06-06 10:01:30|814.35|806.75|814.68|807.08|814.69|807.09|814.34|806.74|17
1654509700000|2022-06-06 10:01:40|814.69|807.09|815.43|807.83|815.44|807.84|814.69|807.09|24
1654509710000|2022-06-06 10:01:50|815.44|807.84|815.66|808.06|815.67|808.07|815.44|807.84|12
1654509720000|2022-06-06 10:02:00|815.69|808.09|815.78|808.18|815.96|808.36|815.59|807.99|23
1654509730000|2022-06-06 10:02:10|815.79|808.19|815.81|808.21|815.83|808.23|815.7|808.1|15
1654509740000|2022-06-06 10:02:20|815.83|808.23|817.47|809.87|817.47|809.87|815.83|808.23|25
1654509750000|2022-06-06 10:02:30|817.38|809.78|816.87|809.27|817.38|809.78|816.83|809.23|29
1654509760000|2022-06-06 10:02:40|816.9|809.3|817.04|809.44|817.22|809.62|816.9|809.3|21
1654509770000|2022-06-06 10:02:50|817.05|809.45|817.57|809.97|817.58|809.98|817.05|809.45|31
1654509780000|2022-06-06 10:03:00|817.53|809.93|817.58|809.98|817.68|810.08|817.42|809.82|21
1654509790000|2022-06-06 10:03:10|817.56|809.96|817.54|809.94|817.66|810.06|817.4|809.8|17
1654509800000|2022-06-06 10:03:20|817.53|809.93|817.54|809.94|817.56|809.96|817.32|809.72|23
1654509810000|2022-06-06 10:03:30|817.53|809.93|817.56|809.96|817.81|810.21|817.31|809.71|24
1654509820000|2022-06-06 10:03:40|817.52|809.92|816.76|809.16|817.54|809.94|816.74|809.14|26
1654509830000|2022-06-06 10:03:50|816.74|809.14|816.3|808.7|816.74|809.14|816.28|808.68|23
1654509840000|2022-06-06 10:04:00|816.28|808.68|816|808.4|816.31|808.71|815.87|808.27|20
1654509850000|2022-06-06 10:04:10|816.02|808.42|815.91|808.31|816.09|808.49|815.78|808.18|18
1654509860000|2022-06-06 10:04:20|815.95|808.35|815.82|808.22|816|808.4|815.82|808.22|8
1654509870000|2022-06-06 10:04:30|815.8|808.2|815.56|807.96|815.8|808.2|815.56|807.96|9
1654509880000|2022-06-06 10:04:40|815.59|807.99|815.76|808.16|815.78|808.18|815.46|807.86|11
1654509890000|2022-06-06 10:04:50|815.73|808.13|815.72|808.12|815.84|808.24|815.69|808.09|8
1654509900000|2022-06-06 10:05:00|815.57|807.97|815.49|807.89|815.69|808.09|815.47|807.87|8
1654509910000|2022-06-06 10:05:10|815.56|807.96|815.67|808.07|815.73|808.13|815.47|807.87|9
1654509920000|2022-06-06 10:05:20|815.66|808.06|815.24|807.64|815.76|808.16|815.21|807.61|15
1654509930000|2022-06-06 10:05:30|815.23|807.63|814.43|806.83|815.23|807.63|814.43|806.83|22
1654509940000|2022-06-06 10:05:40|814.42|806.82|814.66|807.06|814.93|807.33|814.33|806.73|23
1654509950000|2022-06-06 10:05:50|814.59|806.99|814.2|806.6|814.59|806.99|814.2|806.6|11
1654509960000|2022-06-06 10:06:00|814.21|806.61|814.12|806.52|814.21|806.61|814.12|806.52|12
1654509970000|2022-06-06 10:06:10|814.13|806.53|814.1|806.5|814.14|806.54|814.03|806.43|9
1654509980000|2022-06-06 10:06:20|814.09|806.49|813.96|806.36|814.09|806.49|813.93|806.33|4
1654509990000|2022-06-06 10:06:30|813.61|806.01|813.88|806.28|813.88|806.28|813.6|806|7
1654510000000|2022-06-06 10:06:40|813.61|806.01|813.72|806.12|813.76|806.16|813.56|805.96|9
1654510010000|2022-06-06 10:06:50|813.71|806.11|813.28|805.68|813.74|806.14|813.16|805.56|22
1654510020000|2022-06-06 10:07:00|813.22|805.62|813.68|806.08|813.71|806.11|813.19|805.59|17
1654510030000|2022-06-06 10:07:10|813.6|806|813.36|805.76|813.72|806.12|813.34|805.74|16
1654510040000|2022-06-06 10:07:20|813.37|805.77|813.56|805.96|813.58|805.98|813.35|805.75|16
1654510050000|2022-06-06 10:07:30|813.58|805.98|813.38|805.78|813.65|806.05|813.32|805.72|16
1654510060000|2022-06-06 10:07:40|813.36|805.76|813.31|805.71|813.6|806|813.28|805.68|20
1654510070000|2022-06-06 10:07:50|813.32|805.72|813.41|805.81|813.48|805.88|813.31|805.71|13
1654510080000|2022-06-06 10:08:00|813.42|805.82|813.45|805.85|813.69|806.09|813.33|805.73|20
1654510090000|2022-06-06 10:08:10|813.5|805.9|813.45|805.85|813.67|806.07|813.44|805.84|14
1654510100000|2022-06-06 10:08:20|813.42|805.82|813.29|805.69|813.6|806|813.19|805.59|23
1654510110000|2022-06-06 10:08:30|813.25|805.65|813.21|805.61|813.3|805.7|813.2|805.6|16
1654510120000|2022-06-06 10:08:40|813.16|805.56|813.57|805.97|813.61|806.01|813.11|805.51|21
1654510130000|2022-06-06 10:08:50|813.58|805.98|813.33|805.73|813.67|806.07|813.32|805.72|20
1654510140000|2022-06-06 10:09:00|813.28|805.68|813.32|805.72|813.32|805.72|813.28|805.68|6
1654510150000|2022-06-06 10:09:10|813.31|805.71|813.31|805.71|813.32|805.72|813.31|805.71|5
1654510160000|2022-06-06 10:09:20|813.26|805.66|813.12|805.52|813.27|805.67|813.06|805.46|14
1654510170000|2022-06-06 10:09:30|813.15|805.55|812.5|804.9|813.15|805.55|812.5|804.9|15
1654510180000|2022-06-06 10:09:40|812.46|804.86|812.3|804.7|812.47|804.87|812.26|804.66|31
1654510190000|2022-06-06 10:09:50|812.29|804.69|811.93|804.33|812.29|804.69|811.85|804.25|28
1654510200000|2022-06-06 10:10:00|811.94|804.34|811.93|804.33|811.94|804.34|811.78|804.18|21
1654510210000|2022-06-06 10:10:10|811.9|804.3|811.98|804.38|811.99|804.39|811.82|804.22|14
1654510220000|2022-06-06 10:10:20|811.97|804.37|811.55|803.95|812.02|804.42|811.54|803.94|19
1654510230000|2022-06-06 10:10:30|811.54|803.94|811.77|804.17|812.01|804.41|811.36|803.76|18
1654510240000|2022-06-06 10:10:40|811.76|804.16|811.83|804.23|811.83|804.23|811.73|804.13|12
1654510250000|2022-06-06 10:10:50|811.82|804.22|811.76|804.16|811.84|804.24|811.73|804.13|14
1654510260000|2022-06-06 10:11:00|811.79|804.19|811.49|803.89|811.86|804.26|811.49|803.89|19
1654510270000|2022-06-06 10:11:10|811.34|803.74|811.69|804.09|811.95|804.35|811.34|803.74|28
1654510280000|2022-06-06 10:11:20|811.7|804.1|811.84|804.24|811.84|804.24|811.7|804.1|20
1654510290000|2022-06-06 10:11:30|811.86|804.26|812|804.4|812.08|804.48|811.86|804.26|24
1654510300000|2022-06-06 10:11:40|811.99|804.39|812.16|804.56|812.19|804.59|811.98|804.38|20
1654510310000|2022-06-06 10:11:50|812.07|804.47|812.17|804.57|812.19|804.59|811.97|804.37|21
1654510320000|2022-06-06 10:12:00|811.99|804.39|812.07|804.47|812.16|804.56|811.88|804.28|25
1654510330000|2022-06-06 10:12:10|812|804.4|811.86|804.26|812.02|804.42|811.86|804.26|16
1654510340000|2022-06-06 10:12:20|811.87|804.27|811.94|804.34|811.94|804.34|811.87|804.27|9
1654510350000|2022-06-06 10:12:30|811.93|804.33|811.93|804.33|811.94|804.34|811.92|804.32|5
1654510360000|2022-06-06 10:12:40|811.98|804.38|811.98|804.38|812.07|804.47|811.9|804.3|16
1654510370000|2022-06-06 10:12:50|811.96|804.36|811.96|804.36|811.96|804.36|811.96|804.36|1
1654510380000|2022-06-06 10:13:00|811.97|804.37|811.71|804.11|812.09|804.49|811.64|804.04|18
1654510390000|2022-06-06 10:13:10|811.68|804.08|811.63|804.03|811.7|804.1|811.63|804.03|9
1654510400000|2022-06-06 10:13:20|811.7|804.1|811.87|804.27|811.87|804.27|811.66|804.06|12
1654510410000|2022-06-06 10:13:30|811.84|804.24|811.78|804.18|811.88|804.28|811.76|804.16|12
1654510420000|2022-06-06 10:13:40|811.55|803.95|810.22|802.62|811.55|803.95|810.13|802.53|23
1654510430000|2022-06-06 10:13:50|810.19|802.59|810.19|802.59|810.29|802.69|810.15|802.55|16
1654510440000|2022-06-06 10:14:00|810.2|802.6|810.34|802.74|810.36|802.76|810.2|802.6|6
1654510450000|2022-06-06 10:14:10|810.32|802.72|810.32|802.72|810.32|802.72|810.32|802.72|1
1654510460000|2022-06-06 10:14:20|810.33|802.73|810.35|802.75|810.35|802.75|810.33|802.73|3
1654510470000|2022-06-06 10:14:30|810.32|802.72|810.22|802.62|810.34|802.74|810.21|802.61|4
1654510480000|2022-06-06 10:14:40|810.17|802.57|810.23|802.63|810.24|802.64|810.17|802.57|8
1654510490000|2022-06-06 10:14:50|810.24|802.64|810.22|802.62|810.24|802.64|810.22|802.62|2
1654510500000|2022-06-06 10:15:00|810.23|802.63|809.97|802.37|810.23|802.63|809.92|802.32|13
1654510510000|2022-06-06 10:15:10|809.96|802.36|809.92|802.32|810|802.4|809.88|802.28|11
1654510520000|2022-06-06 10:15:20|809.9|802.3|809.53|801.93|809.92|802.32|809.53|801.93|5
1654510530000|2022-06-06 10:15:30|809.4|801.8|809.42|801.82|809.42|801.82|809.37|801.77|9
1654510540000|2022-06-06 10:15:40|809.45|801.85|809.41|801.81|809.45|801.85|809.25|801.65|13
1654510550000|2022-06-06 10:15:50|809.42|801.82|809.59|801.99|809.63|802.03|809.41|801.81|16
1654510560000|2022-06-06 10:16:00|809.58|801.98|809.72|802.12|809.72|802.12|809.58|801.98|4
1654510570000|2022-06-06 10:16:10|809.68|802.08|809.75|802.15|809.78|802.18|809.68|802.08|6
1654510580000|2022-06-06 10:16:20|809.72|802.12|809.77|802.17|809.77|802.17|809.72|802.12|6
1654510590000|2022-06-06 10:16:30|809.76|802.16|809.82|802.22|809.82|802.22|809.69|802.09|14
1654510600000|2022-06-06 10:16:40|809.86|802.26|809.86|802.26|809.89|802.29|809.82|802.22|11
1654510610000|2022-06-06 10:16:50|809.88|802.28|809.89|802.29|809.97|802.37|809.87|802.27|14
1654510620000|2022-06-06 10:17:00|809.9|802.3|810.2|802.6|810.58|802.98|809.9|802.3|24
1654510630000|2022-06-06 10:17:10|810.17|802.57|810.04|802.44|810.17|802.57|810.01|802.41|11
1654510640000|2022-06-06 10:17:20|809.99|802.39|809.99|802.39|810|802.4|809.98|802.38|4
1654510650000|2022-06-06 10:17:30|809.98|802.38|810.05|802.45|810.07|802.47|809.98|802.38|6
1654510660000|2022-06-06 10:17:40|810.06|802.46|810.02|802.42|810.08|802.48|810.02|802.42|6
1654510670000|2022-06-06 10:17:50|810.03|802.43|809.97|802.37|810.03|802.43|809.92|802.32|16
1654510680000|2022-06-06 10:18:00|809.96|802.36|809.98|802.38|810.29|802.69|809.94|802.34|22
1654510690000|2022-06-06 10:18:10|809.99|802.39|810.07|802.47|810.08|802.48|809.97|802.37|12
1654510700000|2022-06-06 10:18:20|810.08|802.48|810.08|802.48|810.11|802.51|810.06|802.46|12
1654510710000|2022-06-06 10:18:30|810.03|802.43|809.49|801.89|810.05|802.45|809.49|801.89|22
1654510720000|2022-06-06 10:18:40|809.52|801.92|809.43|801.83|809.52|801.92|809.43|801.83|14
1654510730000|2022-06-06 10:18:50|809.44|801.84|809.44|801.84|809.52|801.92|809.44|801.84|9
1654510740000|2022-06-06 10:19:00|809.43|801.83|809.46|801.86|809.46|801.86|809.4|801.8|10
1654510750000|2022-06-06 10:19:10|809.45|801.85|809.12|801.52|809.46|801.86|809|801.4|19
1654510760000|2022-06-06 10:19:20|809.24|801.64|809.34|801.74|809.34|801.74|809.24|801.64|11
1654510770000|2022-06-06 10:19:30|809.28|801.68|809.58|801.98|809.69|802.09|809.27|801.67|23
1654510780000|2022-06-06 10:19:40|809.59|801.99|809.89|802.29|809.96|802.36|809.59|801.99|24
1654510790000|2022-06-06 10:19:50|809.91|802.31|809.73|802.13|810.14|802.54|809.7|802.1|19
1654510800000|2022-06-06 10:20:00|809.56|801.96|808.81|801.21|809.71|802.11|808.75|801.15|24
1654510810000|2022-06-06 10:20:10|808.82|801.22|809.05|801.45|809.18|801.58|808.82|801.22|21
1654510820000|2022-06-06 10:20:20|809.07|801.47|808.83|801.23|809.13|801.53|808.76|801.16|29
1654510830000|2022-06-06 10:20:30|808.91|801.31|809.03|801.43|809.1|801.5|808.72|801.12|26
1654510840000|2022-06-06 10:20:40|809.08|801.48|809.85|802.25|809.87|802.27|809.08|801.48|28
1654510850000|2022-06-06 10:20:50|809.73|802.13|809.82|802.22|809.91|802.31|809.72|802.12|18
1654510860000|2022-06-06 10:21:00|809.81|802.21|809.79|802.19|809.88|802.28|809.72|802.12|23
1654510870000|2022-06-06 10:21:10|809.78|802.18|809.8|802.2|809.83|802.23|809.68|802.08|19
1654510880000|2022-06-06 10:21:20|809.78|802.18|809.27|801.67|809.82|802.22|809.12|801.52|24
1654510890000|2022-06-06 10:21:30|809.29|801.69|808.98|801.38|809.35|801.75|808.9|801.3|25
1654510900000|2022-06-06 10:21:40|809.23|801.63|809.11|801.51|809.33|801.73|809.11|801.51|17
1654510910000|2022-06-06 10:21:50|809.1|801.5|809.1|801.5|809.36|801.76|809.06|801.46|20
1654510920000|2022-06-06 10:22:00|809.11|801.51|809.29|801.69|809.39|801.79|809.08|801.48|24
1654510930000|2022-06-06 10:22:10|809.3|801.7|809.61|802.01|809.75|802.15|809.3|801.7|23
1654510940000|2022-06-06 10:22:20|809.3|801.7|809.53|801.93|809.64|802.04|809.3|801.7|19
1654510950000|2022-06-06 10:22:30|809.58|801.98|809.63|802.03|809.65|802.05|809.41|801.81|22
1654510960000|2022-06-06 10:22:40|809.53|801.93|809.76|802.16|809.77|802.17|809.37|801.77|23
1654510970000|2022-06-06 10:22:50|809.77|802.17|809.76|802.16|809.79|802.19|809.68|802.08|23
1654510980000|2022-06-06 10:23:00|809.69|802.09|809.83|802.23|809.84|802.24|809.69|802.09|21
1654510990000|2022-06-06 10:23:10|809.82|802.22|809.75|802.15|809.98|802.38|809.66|802.06|27
1654511000000|2022-06-06 10:23:20|809.77|802.17|810.11|802.51|810.43|802.83|809.58|801.98|28
1654511010000|2022-06-06 10:23:30|810.09|802.49|809.9|802.3|810.09|802.49|809.78|802.18|18
1654511020000|2022-06-06 10:23:40|809.76|802.16|809.24|801.64|809.9|802.3|809.22|801.62|18
1654511030000|2022-06-06 10:23:50|809.25|801.65|809.48|801.88|809.63|802.03|809.17|801.57|25
1654511040000|2022-06-06 10:24:00|809.49|801.89|809.55|801.95|809.79|802.19|809.35|801.75|18
1654511050000|2022-06-06 10:24:10|809.58|801.98|809.76|802.16|809.85|802.25|809.47|801.87|14
1654511060000|2022-06-06 10:24:20|809.75|802.15|809.87|802.27|809.87|802.27|809.56|801.96|20
1654511070000|2022-06-06 10:24:30|809.86|802.26|809.38|801.78|809.92|802.32|809.32|801.72|18
1654511080000|2022-06-06 10:24:40|809.39|801.79|809.71|802.11|809.72|802.12|809.36|801.76|21
1654511090000|2022-06-06 10:24:50|809.7|802.1|809.61|802.01|809.87|802.27|809.54|801.94|23
1654511100000|2022-06-06 10:25:00|809.62|802.02|809.8|802.2|809.86|802.26|809.6|802|19
1654511110000|2022-06-06 10:25:10|809.78|802.18|809.35|801.75|809.79|802.19|809.19|801.59|22
1654511120000|2022-06-06 10:25:20|809.29|801.69|808.76|801.16|809.3|801.7|808.76|801.16|17
1654511130000|2022-06-06 10:25:30|809.17|801.57|808.85|801.25|809.17|801.57|808.74|801.14|22
1654511140000|2022-06-06 10:25:40|808.84|801.24|809|801.4|809.16|801.56|808.8|801.2|21
1654511150000|2022-06-06 10:25:50|809.06|801.46|808.93|801.33|809.1|801.5|808.91|801.31|23
1654511160000|2022-06-06 10:26:00|808.94|801.34|809.49|801.89|809.85|802.25|808.88|801.28|28
1654511170000|2022-06-06 10:26:10|809.5|801.9|809.24|801.64|809.5|801.9|809.04|801.44|26
1654511180000|2022-06-06 10:26:20|809.25|801.65|809.67|802.07|809.71|802.11|809.08|801.48|27
1654511190000|2022-06-06 10:26:30|809.68|802.08|809.62|802.02|809.79|802.19|809.58|801.98|24
1654511200000|2022-06-06 10:26:40|809.91|802.31|809.86|802.26|809.93|802.33|809.62|802.02|24
1654511210000|2022-06-06 10:26:50|809.78|802.18|809.77|802.17|809.87|802.27|809.66|802.06|24
1654511220000|2022-06-06 10:27:00|809.76|802.16|809.78|802.18|809.8|802.2|809.69|802.09|21
1654511230000|2022-06-06 10:27:10|809.76|802.16|809.7|802.1|809.79|802.19|809.45|801.85|21
1654511240000|2022-06-06 10:27:20|809.73|802.13|809.74|802.14|809.76|802.16|809.7|802.1|11
1654511250000|2022-06-06 10:27:30|809.76|802.16|809.78|802.18|809.83|802.23|809.72|802.12|10
1654511260000|2022-06-06 10:27:40|809.79|802.19|809.79|802.19|809.79|802.19|809.79|802.19|1
1654511270000|2022-06-06 10:27:50|809.8|802.2|809.4|801.8|809.8|802.2|809.38|801.78|16
1654511280000|2022-06-06 10:28:00|809.43|801.83|809.25|801.65|809.46|801.86|809.25|801.65|19
1654511290000|2022-06-06 10:28:10|809.23|801.63|808.84|801.24|809.25|801.65|808.84|801.24|23
1654511300000|2022-06-06 10:28:20|808.88|801.28|808.86|801.26|808.97|801.37|808.85|801.25|14
1654511310000|2022-06-06 10:28:30|808.87|801.27|809.05|801.45|809.22|801.62|808.86|801.26|20
1654511320000|2022-06-06 10:28:40|809.04|801.44|808.84|801.24|809.12|801.52|808.63|801.03|25
1654511330000|2022-06-06 10:28:50|808.85|801.25|808.78|801.18|808.92|801.32|808.77|801.17|23
1654511340000|2022-06-06 10:29:00|808.77|801.17|809.04|801.44|809.05|801.45|808.75|801.15|13
1654511350000|2022-06-06 10:29:10|809.05|801.45|809.1|801.5|809.1|801.5|808.95|801.35|16
1654511360000|2022-06-06 10:29:20|809.12|801.52|809.2|801.6|809.2|801.6|809|801.4|11
1654511370000|2022-06-06 10:29:30|809.15|801.55|808.93|801.33|809.25|801.65|808.91|801.31|11
1654511380000|2022-06-06 10:29:40|809.33|801.73|809.63|802.03|809.68|802.08|809.33|801.73|27
1654511390000|2022-06-06 10:29:50|809.64|802.04|809.66|802.06|809.67|802.07|809.61|802.01|9
1654511400000|2022-06-06 10:30:00|809.67|802.07|809.88|802.28|809.9|802.3|809.48|801.88|21
1654511410000|2022-06-06 10:30:10|809.89|802.29|809.9|802.3|809.92|802.32|809.84|802.24|18
1654511420000|2022-06-06 10:30:20|809.96|802.36|810.01|802.41|810.02|802.42|809.91|802.31|10
1654511430000|2022-06-06 10:30:30|809.91|802.31|809.96|802.36|810.12|802.52|809.88|802.28|22
1654511440000|2022-06-06 10:30:40|809.97|802.37|810|802.4|810.09|802.49|809.96|802.36|23
1654511450000|2022-06-06 10:30:50|810.01|802.41|809.89|802.29|810.09|802.49|809.89|802.29|22
1654511460000|2022-06-06 10:31:00|809.93|802.33|809.94|802.34|810.01|802.41|809.88|802.28|19
1654511470000|2022-06-06 10:31:10|809.95|802.35|809.95|802.35|810.04|802.44|809.87|802.27|15
1654511480000|2022-06-06 10:31:20|809.96|802.36|810.36|802.76|810.36|802.76|809.73|802.13|21
1654511490000|2022-06-06 10:31:30|810.26|802.66|811.07|803.47|811.07|803.47|810.18|802.58|7
1654511500000|2022-06-06 10:31:40|811.08|803.48|811.06|803.46|811.08|803.48|811.02|803.42|8
1654511510000|2022-06-06 10:31:50|810.36|802.76|810.29|802.69|810.36|802.76|810.27|802.67|8
1654511520000|2022-06-06 10:32:00|810.3|802.7|810.56|802.96|810.59|802.99|810.11|802.51|23
1654511530000|2022-06-06 10:32:10|810.55|802.95|810.78|803.18|810.86|803.26|810.49|802.89|14
1654511540000|2022-06-06 10:32:20|810.79|803.19|811|803.4|811|803.4|810.7|803.1|10
1654511550000|2022-06-06 10:32:30|810.98|803.38|811.08|803.48|811.08|803.48|810.98|803.38|8
1654511560000|2022-06-06 10:32:40|811.02|803.42|811.59|803.99|811.59|803.99|811.02|803.42|17
1654511570000|2022-06-06 10:32:50|811.63|804.03|811.97|804.37|812|804.4|811.53|803.93|20
1654511580000|2022-06-06 10:33:00|811.98|804.38|812.44|804.84|812.44|804.84|811.98|804.38|11
1654511590000|2022-06-06 10:33:10|812.48|804.88|813.11|805.51|813.11|805.51|812.48|804.88|16
1654511600000|2022-06-06 10:33:20|812.72|805.12|812.94|805.34|813.12|805.52|812.72|805.12|7
1654511610000|2022-06-06 10:33:30|812.97|805.37|812.93|805.33|812.97|805.37|812.93|805.33|2
1654511620000|2022-06-06 10:33:40|812.97|805.37|812.48|804.88|812.99|805.39|812.48|804.88|6
1654511630000|2022-06-06 10:33:50|812.49|804.89|812.95|805.35|812.95|805.35|812.49|804.89|5
1654511640000|2022-06-06 10:34:00|813.08|805.48|813.14|805.54|813.14|805.54|813.08|805.48|2
1654511650000|2022-06-06 10:34:10|812.97|805.37|812.79|805.19|813.01|805.41|812.79|805.19|5
1654511660000|2022-06-06 10:34:20|812.75|805.15|814.04|806.44|814.16|806.56|812.7|805.1|28
1654511670000|2022-06-06 10:34:30|814.05|806.45|814.22|806.62|814.22|806.62|814.05|806.45|13
1654511680000|2022-06-06 10:34:40|814.23|806.63|814.24|806.64|814.24|806.64|814.23|806.63|2
1654511690000|2022-06-06 10:34:50|814.26|806.66|814.18|806.58|814.29|806.69|814.13|806.53|13
1654511700000|2022-06-06 10:35:00|814.17|806.57|814.1|806.5|814.17|806.57|814.07|806.47|5
1654511710000|2022-06-06 10:35:10|814.03|806.43|814.14|806.54|814.14|806.54|814.02|806.42|9
1654511720000|2022-06-06 10:35:20|814.15|806.55|814.12|806.52|814.24|806.64|814.1|806.5|13
1654511730000|2022-06-06 10:35:30|814.13|806.53|814.2|806.6|814.22|806.62|814.13|806.53|9
1654511740000|2022-06-06 10:35:40|814.18|806.58|814.17|806.57|814.19|806.59|814.16|806.56|4
1654511750000|2022-06-06 10:35:50|814.16|806.56|814.16|806.56|814.16|806.56|814.16|806.56|1
1654511760000|2022-06-06 10:36:00|814.1|806.5|813.64|806.04|814.1|806.5|813.64|806.04|12
1654511770000|2022-06-06 10:36:10|813.63|806.03|813.36|805.76|813.84|806.24|813.23|805.63|12
1654511780000|2022-06-06 10:36:20|813.3|805.7|812.61|805.01|813.3|805.7|812.61|805.01|15
1654511790000|2022-06-06 10:36:30|812.62|805.02|812.15|804.55|812.78|805.18|812.15|804.55|13
1654511800000|2022-06-06 10:36:40|812.21|804.61|812.07|804.47|812.24|804.64|811.97|804.37|15
1654511810000|2022-06-06 10:36:50|812.06|804.46|811.4|803.8|812.06|804.46|811.3|803.7|13
1654511820000|2022-06-06 10:37:00|811.39|803.79|811.3|803.7|811.42|803.82|811.3|803.7|10
1654511830000|2022-06-06 10:37:10|811.4|803.8|811.23|803.63|811.59|803.99|811.17|803.57|22
1654511840000|2022-06-06 10:37:20|811.21|803.61|811.21|803.61|811.21|803.61|811.21|803.61|1
1654511850000|2022-06-06 10:37:30|811.18|803.58|811.23|803.63|811.24|803.64|811.18|803.58|3
1654511860000|2022-06-06 10:37:40|811.2|803.6|810.31|802.71|811.21|803.61|810.26|802.66|18
1654511870000|2022-06-06 10:37:50|810.3|802.7|810.76|803.16|810.77|803.17|810.27|802.67|10
1654511880000|2022-06-06 10:38:00|810.77|803.17|810.32|802.72|810.77|803.17|810.31|802.71|18
1654511890000|2022-06-06 10:38:10|810.26|802.66|810.19|802.59|810.3|802.7|810.17|802.57|9
1654511900000|2022-06-06 10:38:20|810.2|802.6|810.72|803.12|810.72|803.12|810.19|802.59|19
1654511910000|2022-06-06 10:38:30|810.74|803.14|810.65|803.05|810.75|803.15|810.64|803.04|13
1654511920000|2022-06-06 10:38:40|810.67|803.07|810.84|803.24|810.84|803.24|810.65|803.05|7
1654511930000|2022-06-06 10:38:50|810.83|803.23|811.07|803.47|811.11|803.51|810.83|803.23|14
1654511940000|2022-06-06 10:39:00|811.11|803.51|812.27|804.67|812.27|804.67|811.11|803.51|23
1654511950000|2022-06-06 10:39:10|812.07|804.47|812.65|805.05|812.65|805.05|812.05|804.45|10
1654511960000|2022-06-06 10:39:20|812.29|804.69|812.15|804.55|812.29|804.69|812.11|804.51|11
1654511970000|2022-06-06 10:39:30|812.19|804.59|812.12|804.52|812.19|804.59|812.07|804.47|12
1654511980000|2022-06-06 10:39:40|812.13|804.53|812.08|804.48|812.22|804.62|812.06|804.46|12
1654511990000|2022-06-06 10:39:50|812.01|804.41|812.35|804.75|812.36|804.76|811.98|804.38|13
1654512000000|2022-06-06 10:40:00|812.52|804.92|812.2|804.6|812.52|804.92|812.15|804.55|12
1654512010000|2022-06-06 10:40:10|812.15|804.55|812.4|804.8|812.42|804.82|812.12|804.52|20
1654512020000|2022-06-06 10:40:20|812.33|804.73|813.08|805.48|813.6|806|812.33|804.73|31
1654512030000|2022-06-06 10:40:30|813.09|805.49|812.83|805.23|813.13|805.53|812.56|804.96|23
1654512040000|2022-06-06 10:40:40|812.78|805.18|813.08|805.48|813.08|805.48|812.61|805.01|13
1654512050000|2022-06-06 10:40:50|813.09|805.49|812.33|804.73|813.11|805.51|812.32|804.72|14
1654512060000|2022-06-06 10:41:00|812.34|804.74|812.28|804.68|812.37|804.77|812.28|804.68|11
1654512070000|2022-06-06 10:41:10|812.29|804.69|812.3|804.7|812.75|805.15|812.25|804.65|28
1654512080000|2022-06-06 10:41:20|812.29|804.69|812.03|804.43|812.32|804.72|811.95|804.35|16
1654512090000|2022-06-06 10:41:30|812.02|804.42|812.21|804.61|812.31|804.71|812.02|804.42|22
1654512100000|2022-06-06 10:41:40|812.23|804.63|812.12|804.52|812.33|804.73|812.12|804.52|12
1654512110000|2022-06-06 10:41:50|812.06|804.46|812.13|804.53|812.13|804.53|812|804.4|6
1654512120000|2022-06-06 10:42:00|811.99|804.39|811.37|803.77|812.14|804.54|811.37|803.77|23
1654512130000|2022-06-06 10:42:10|811.38|803.78|811.26|803.66|811.38|803.78|811.07|803.47|17
1654512140000|2022-06-06 10:42:20|811.25|803.65|810.99|803.39|811.25|803.65|810.88|803.28|23
1654512150000|2022-06-06 10:42:30|811.17|803.57|811|803.4|811.17|803.57|810.9|803.3|19
1654512160000|2022-06-06 10:42:40|810.99|803.39|811.53|803.93|811.6|804|810.99|803.39|23
1654512170000|2022-06-06 10:42:50|811.56|803.96|811.56|803.96|811.66|804.06|811.36|803.76|26
1654512180000|2022-06-06 10:43:00|811.55|803.95|812.34|804.74|812.34|804.74|811.35|803.75|29
1654512190000|2022-06-06 10:43:10|812.3|804.7|812.45|804.85|812.87|805.27|812.3|804.7|26
1654512200000|2022-06-06 10:43:20|812.88|805.28|812.12|804.52|812.88|805.28|812.05|804.45|23
1654512210000|2022-06-06 10:43:30|812.13|804.53|812.13|804.53|812.13|804.53|812.03|804.43|17
1654512220000|2022-06-06 10:43:40|812.12|804.52|812.04|804.44|812.14|804.54|812.03|804.43|15
1654512230000|2022-06-06 10:43:50|812.05|804.45|811.74|804.14|812.19|804.59|811.59|803.99|21
1654512240000|2022-06-06 10:44:00|811.68|804.08|812.14|804.54|812.17|804.57|811.63|804.03|26
1654512250000|2022-06-06 10:44:10|812.1|804.5|812.12|804.52|812.15|804.55|812.03|804.43|22
1654512260000|2022-06-06 10:44:20|812.13|804.53|812.03|804.43|812.17|804.57|812.03|804.43|14
1654512270000|2022-06-06 10:44:30|812.02|804.42|811.88|804.28|812.12|804.52|811.83|804.23|23
1654512280000|2022-06-06 10:44:40|811.93|804.33|811.86|804.26|811.99|804.39|811.85|804.25|21
1654512290000|2022-06-06 10:44:50|811.87|804.27|811.77|804.17|812.05|804.45|811.61|804.01|22
1654512300000|2022-06-06 10:45:00|811.75|804.15|811.94|804.34|812.06|804.46|811.59|803.99|20
1654512310000|2022-06-06 10:45:10|811.93|804.33|811.66|804.06|811.95|804.35|811.47|803.87|23
1654512320000|2022-06-06 10:45:20|811.64|804.04|811.91|804.31|812.15|804.55|811.64|804.04|27
1654512330000|2022-06-06 10:45:30|811.83|804.23|811.8|804.2|811.96|804.36|811.49|803.89|13
1654512340000|2022-06-06 10:45:40|811.78|804.18|811.77|804.17|811.78|804.18|811.77|804.17|2
1654512350000|2022-06-06 10:45:50|811.78|804.18|813.32|805.72|813.32|805.72|811.78|804.18|24
1654512360000|2022-06-06 10:46:00|813.2|805.6|813.69|806.09|813.95|806.35|813.16|805.56|21
1654512370000|2022-06-06 10:46:10|813.7|806.1|813.7|806.1|813.94|806.34|813.59|805.99|17
1654512380000|2022-06-06 10:46:20|813.72|806.12|813.82|806.22|813.94|806.34|813.61|806.01|23
1654512390000|2022-06-06 10:46:30|813.92|806.32|813.58|805.98|813.92|806.32|813.51|805.91|25
1654512400000|2022-06-06 10:46:40|813.56|805.96|813.51|805.91|813.71|806.11|813.45|805.85|20
1654512410000|2022-06-06 10:46:50|813.5|805.9|813.93|806.33|814.04|806.44|813.5|805.9|27
1654512420000|2022-06-06 10:47:00|814.16|806.56|814.54|806.94|814.57|806.97|814.15|806.55|22
1654512430000|2022-06-06 10:47:10|814.56|806.96|814.46|806.86|814.61|807.01|814.41|806.81|24
1654512440000|2022-06-06 10:47:20|814.47|806.87|815.94|808.34|815.95|808.35|814.47|806.87|20
1654512450000|2022-06-06 10:47:30|815.92|808.32|816.24|808.64|816.69|809.09|815.83|808.23|30
1654512460000|2022-06-06 10:47:40|816.23|808.63|816.51|808.91|816.76|809.16|816.18|808.58|22
1654512470000|2022-06-06 10:47:50|816.52|808.92|816.91|809.31|817.27|809.67|816.13|808.53|20
1654512480000|2022-06-06 10:48:00|817.02|809.42|817.36|809.76|817.36|809.76|816.95|809.35|21
1654512490000|2022-06-06 10:48:10|817.3|809.7|817.28|809.68|817.3|809.7|817.18|809.58|12
1654512500000|2022-06-06 10:48:20|817.22|809.62|817.17|809.57|817.26|809.66|817.07|809.47|22
1654512510000|2022-06-06 10:48:30|817.12|809.52|816.44|808.84|817.27|809.67|816.28|808.68|26
1654512520000|2022-06-06 10:48:40|816.39|808.79|815.17|807.57|816.39|808.79|815.08|807.48|22
1654512530000|2022-06-06 10:48:50|815.16|807.56|815.18|807.58|815.26|807.66|815.04|807.44|18
1654512540000|2022-06-06 10:49:00|815.17|807.57|814.51|806.91|815.17|807.57|814.44|806.84|26
1654512550000|2022-06-06 10:49:10|814.55|806.95|814.24|806.64|814.55|806.95|814.22|806.62|22
1654512560000|2022-06-06 10:49:20|814.17|806.57|814.67|807.07|814.67|807.07|814.13|806.53|24
1654512570000|2022-06-06 10:49:30|814.6|807|814.27|806.67|814.78|807.18|814.22|806.62|21
1654512580000|2022-06-06 10:49:40|814.26|806.66|814.16|806.56|814.31|806.71|814.03|806.43|25
1654512590000|2022-06-06 10:49:50|814.12|806.52|814.5|806.9|814.59|806.99|814.12|806.52|27
1654512600000|2022-06-06 10:50:00|814.51|806.91|815.52|807.92|815.54|807.94|814.49|806.89|30
1654512610000|2022-06-06 10:50:10|815.51|807.91|815.2|807.6|815.82|808.22|815.15|807.55|26
1654512620000|2022-06-06 10:50:20|815.21|807.61|814.51|806.91|815.25|807.65|814.45|806.85|25
1654512630000|2022-06-06 10:50:30|814.49|806.89|814.44|806.84|814.95|807.35|814.42|806.82|21
1654512640000|2022-06-06 10:50:40|814.45|806.85|814.93|807.33|814.93|807.33|814.45|806.85|20
1654512650000|2022-06-06 10:50:50|814.92|807.32|814.74|807.14|815.05|807.45|814.65|807.05|17
1654512660000|2022-06-06 10:51:00|814.72|807.12|814.19|806.59|814.73|807.13|814.17|806.57|18
1654512670000|2022-06-06 10:51:10|814.22|806.62|814.2|806.6|814.25|806.65|814.15|806.55|18
1654512680000|2022-06-06 10:51:20|814.21|806.61|813.94|806.34|814.23|806.63|813.63|806.03|19
1654512690000|2022-06-06 10:51:30|814.13|806.53|813.8|806.2|814.19|806.59|813.73|806.13|18
1654512700000|2022-06-06 10:51:40|813.81|806.21|813.74|806.14|814.3|806.7|813.74|806.14|22
1654512710000|2022-06-06 10:51:50|814.06|806.46|814.23|806.63|814.28|806.68|813.77|806.17|19
1654512720000|2022-06-06 10:52:00|814.21|806.61|813.28|805.68|814.21|806.61|813.16|805.56|26
1654512730000|2022-06-06 10:52:10|813.27|805.67|813.23|805.63|813.29|805.69|813.08|805.48|25
1654512740000|2022-06-06 10:52:20|813.11|805.51|812.59|804.99|813.11|805.51|812.57|804.97|17
1654512750000|2022-06-06 10:52:30|812.78|805.18|812.89|805.29|812.98|805.38|812.77|805.17|20
1654512760000|2022-06-06 10:52:40|812.88|805.28|812.81|805.21|813.05|805.45|812.73|805.13|20
1654512770000|2022-06-06 10:52:50|812.73|805.13|812.68|805.08|812.9|805.3|812.33|804.73|29
1654512780000|2022-06-06 10:53:00|812.66|805.06|812.68|805.08|812.86|805.26|812.48|804.88|19
1654512790000|2022-06-06 10:53:10|812.75|805.15|813.14|805.54|813.24|805.64|812.75|805.15|27
1654512800000|2022-06-06 10:53:20|813.13|805.53|813.22|805.62|813.27|805.67|813.13|805.53|19
1654512810000|2022-06-06 10:53:30|813.15|805.55|813.12|805.52|813.24|805.64|812.7|805.1|23
1654512820000|2022-06-06 10:53:40|813.11|805.51|813.09|805.49|813.21|805.61|812.83|805.23|21
1654512830000|2022-06-06 10:53:50|813.1|805.5|812.91|805.31|813.12|805.52|812.77|805.17|25
1654512840000|2022-06-06 10:54:00|812.93|805.33|812.81|805.21|812.96|805.36|812.66|805.06|26
1654512850000|2022-06-06 10:54:10|812.84|805.24|812.85|805.25|812.94|805.34|812.75|805.15|25
1654512860000|2022-06-06 10:54:20|812.97|805.37|812.89|805.29|813.07|805.47|812.84|805.24|23
1654512870000|2022-06-06 10:54:30|812.92|805.32|813.03|805.43|813.04|805.44|812.82|805.22|19
1654512890000|2022-06-06 10:54:50|813.04|805.44|811.81|804.21|813.04|805.44|811.65|804.05|20
1654512900000|2022-06-06 10:55:00|811.8|804.2|811.35|803.75|811.8|804.2|811.31|803.71|8
1654512910000|2022-06-06 10:55:10|811.36|803.76|811.54|803.94|811.54|803.94|811.36|803.76|8
1654512920000|2022-06-06 10:55:20|811.53|803.93|811.48|803.88|811.88|804.28|811.44|803.84|27
1654512930000|2022-06-06 10:55:30|811.5|803.9|811.6|804|811.7|804.1|811.41|803.81|22
1654512940000|2022-06-06 10:55:40|811.61|804.01|811.74|804.14|812.03|804.43|811.61|804.01|24
1654512950000|2022-06-06 10:55:50|811.69|804.09|811.35|803.75|811.69|804.09|811.34|803.74|19
1654512960000|2022-06-06 10:56:00|811.36|803.76|811.31|803.71|811.64|804.04|811.3|803.7|23
1654512970000|2022-06-06 10:56:10|811.29|803.69|810.5|802.9|811.3|803.7|810.49|802.89|20
1654512980000|2022-06-06 10:56:20|810.49|802.89|810.35|802.75|810.49|802.89|810.35|802.75|10
1654512990000|2022-06-06 10:56:30|810.37|802.77|810.23|802.63|810.38|802.78|810.21|802.61|21
1654513000000|2022-06-06 10:56:40|810.22|802.62|810.27|802.67|810.27|802.67|810.21|802.61|7
1654513010000|2022-06-06 10:56:50|810.25|802.65|810.19|802.59|810.25|802.65|810.18|802.58|14
1654513020000|2022-06-06 10:57:00|810.2|802.6|810.12|802.52|810.21|802.61|810.12|802.52|6
1654513030000|2022-06-06 10:57:10|810.11|802.51|810.08|802.48|810.11|802.51|810.04|802.44|6
1654513040000|2022-06-06 10:57:20|810.02|802.42|810.01|802.41|810.06|802.46|810.01|802.41|9
1654513050000|2022-06-06 10:57:30|810.03|802.43|809.99|802.39|810.05|802.45|809.97|802.37|9
1654513060000|2022-06-06 10:57:40|810|802.4|810|802.4|810|802.4|809.97|802.37|4
1654513070000|2022-06-06 10:57:50|809.99|802.39|809.97|802.37|809.99|802.39|809.95|802.35|5
1654513080000|2022-06-06 10:58:00|809.95|802.35|810.23|802.63|810.6|803|809.95|802.35|15
1654513090000|2022-06-06 10:58:10|810.24|802.64|810.28|802.68|810.3|802.7|810.24|802.64|8
1654513100000|2022-06-06 10:58:20|810.29|802.69|811.07|803.47|811.07|803.47|810.29|802.69|19
1654513110000|2022-06-06 10:58:30|811.09|803.49|810.3|802.7|811.14|803.54|810.2|802.6|22
1654513120000|2022-06-06 10:58:40|810.32|802.72|811.08|803.48|811.15|803.55|810.24|802.64|17
1654513130000|2022-06-06 10:58:50|811.09|803.49|811.03|803.43|811.13|803.53|811.02|803.42|14
1654513140000|2022-06-06 10:59:00|811.04|803.44|811.14|803.54|811.2|803.6|811.04|803.44|14
1654513150000|2022-06-06 10:59:10|811.08|803.48|811.03|803.43|811.08|803.48|810.89|803.29|14
1654513160000|2022-06-06 10:59:20|810.99|803.39|811.09|803.49|811.09|803.49|810.99|803.39|11
1654513170000|2022-06-06 10:59:30|811.15|803.55|811.09|803.49|811.16|803.56|811.09|803.49|8
1654513180000|2022-06-06 10:59:40|811.08|803.48|811.09|803.49|811.2|803.6|811.07|803.47|22
1654513190000|2022-06-06 10:59:50|811.08|803.48|811.18|803.58|811.22|803.62|811.07|803.47|16
1654513200000|2022-06-06 11:00:00|811.11|803.51|811.5|803.9|811.71|804.11|811.02|803.42|23
1654513210000|2022-06-06 11:00:10|811.4|803.8|811.97|804.37|811.97|804.37|811.4|803.8|19
1654513220000|2022-06-06 11:00:20|812|804.4|812.24|804.64|812.5|804.9|812|804.4|18
1654513230000|2022-06-06 11:00:30|812.25|804.65|812.19|804.59|812.25|804.65|812.12|804.52|13
1654513240000|2022-06-06 11:00:40|812.18|804.58|812.44|804.84|812.91|805.31|812.18|804.58|18
1654513250000|2022-06-06 11:00:50|812.43|804.83|812.55|804.95|812.55|804.95|812.21|804.61|15
1654513260000|2022-06-06 11:01:00|812.56|804.96|812.31|804.71|812.83|805.23|812.31|804.71|21
1654513270000|2022-06-06 11:01:10|812.3|804.7|812.32|804.72|812.32|804.72|812.3|804.7|11
1654513280000|2022-06-06 11:01:20|812.31|804.71|812.29|804.69|812.32|804.72|812.29|804.69|4
1654513290000|2022-06-06 11:01:30|812.26|804.66|812.36|804.76|812.4|804.8|812.26|804.66|13
1654513300000|2022-06-06 11:01:40|812.39|804.79|812.27|804.67|812.39|804.79|812.27|804.67|8
1654513310000|2022-06-06 11:01:50|812.28|804.68|812.13|804.53|812.28|804.68|812.13|804.53|7
1654513320000|2022-06-06 11:02:00|812.12|804.52|812.2|804.6|812.21|804.61|811.75|804.15|14
1654513330000|2022-06-06 11:02:10|812.21|804.61|812.03|804.43|812.21|804.61|812.03|804.43|3
1654513340000|2022-06-06 11:02:20|811.99|804.39|811.77|804.17|811.99|804.39|811.66|804.06|11
1654513350000|2022-06-06 11:02:30|811.66|804.06|811.74|804.14|812.07|804.47|811.59|803.99|24
1654513360000|2022-06-06 11:02:40|811.73|804.13|812.12|804.52|812.25|804.65|811.65|804.05|23
1654513370000|2022-06-06 11:02:50|812.16|804.56|812.16|804.56|812.24|804.64|812.11|804.51|22
1654513380000|2022-06-06 11:03:00|812.17|804.57|812.12|804.52|812.3|804.7|812.1|804.5|18
1654513390000|2022-06-06 11:03:10|812.13|804.53|811.82|804.22|812.25|804.65|811.53|803.93|26
1654513400000|2022-06-06 11:03:20|811.83|804.23|811.48|803.88|811.96|804.36|811.48|803.88|19
1654513410000|2022-06-06 11:03:30|811.5|803.9|811.01|803.41|811.54|803.94|811.01|803.41|25
1654513420000|2022-06-06 11:03:40|811.06|803.46|810.42|802.82|811.1|803.5|810.18|802.58|26
1654513430000|2022-06-06 11:03:50|810.43|802.83|810.38|802.78|810.44|802.84|810.11|802.51|22
1654513440000|2022-06-06 11:04:00|810.37|802.77|810.13|802.53|810.37|802.77|810.1|802.5|20
1654513450000|2022-06-06 11:04:10|810.07|802.47|810.89|803.29|810.93|803.33|810.07|802.47|22
1654513460000|2022-06-06 11:04:20|810.88|803.28|810.5|802.9|810.93|803.33|810.49|802.89|30
1654513470000|2022-06-06 11:04:30|810.53|802.93|810.31|802.71|810.66|803.06|810.31|802.71|19
1654513480000|2022-06-06 11:04:40|810.3|802.7|810.43|802.83|810.67|803.07|810.18|802.58|20
1654513490000|2022-06-06 11:04:50|810.44|802.84|810.43|802.83|810.65|803.05|810.3|802.7|19
1654513500000|2022-06-06 11:05:00|810.17|802.57|809.33|801.73|810.19|802.59|809.32|801.72|23
1654513510000|2022-06-06 11:05:10|809.31|801.71|809.31|801.71|809.35|801.75|808.92|801.32|26
1654513520000|2022-06-06 11:05:20|809.3|801.7|809.38|801.78|809.45|801.85|809.23|801.63|16
1654513530000|2022-06-06 11:05:30|809.35|801.75|809.31|801.71|809.49|801.89|809.31|801.71|22
1654513540000|2022-06-06 11:05:40|809.22|801.62|810.34|802.74|810.36|802.76|809.19|801.59|26
1654513550000|2022-06-06 11:05:50|810.29|802.69|810.72|803.12|810.76|803.16|810.05|802.45|18
1654513560000|2022-06-06 11:06:00|810.67|803.07|810.17|802.57|810.67|803.07|810.08|802.48|22
1654513570000|2022-06-06 11:06:10|810.15|802.55|809.33|801.73|810.15|802.55|809.33|801.73|25
1654513580000|2022-06-06 11:06:20|809.32|801.72|809.26|801.66|809.45|801.85|809.19|801.59|23
1654513590000|2022-06-06 11:06:30|809.25|801.65|809.64|802.04|809.82|802.22|809.21|801.61|24
1654513600000|2022-06-06 11:06:40|809.63|802.03|810.28|802.68|810.28|802.68|809.61|802.01|29
1654513610000|2022-06-06 11:06:50|810.29|802.69|812.06|804.46|812.12|804.52|810.27|802.67|32
1654513620000|2022-06-06 11:07:00|811.97|804.37|811.23|803.63|812.05|804.45|811.15|803.55|25
1654513630000|2022-06-06 11:07:10|811.18|803.58|810.79|803.19|811.18|803.58|810.56|802.96|28
1654513640000|2022-06-06 11:07:20|810.8|803.2|810.76|803.16|810.92|803.32|810.59|802.99|21
1654513650000|2022-06-06 11:07:30|810.81|803.21|810.35|802.75|811.05|803.45|810.25|802.65|24
1654513660000|2022-06-06 11:07:40|810.34|802.74|810.74|803.14|810.82|803.22|810.34|802.74|25
1654513670000|2022-06-06 11:07:50|810.72|803.12|810.86|803.26|810.89|803.29|810.59|802.99|24
1654513680000|2022-06-06 11:08:00|810.84|803.24|810.37|802.77|810.84|803.24|810.36|802.76|26
1654513690000|2022-06-06 11:08:10|810.32|802.72|810.28|802.68|810.35|802.75|810.13|802.53|28
1654513700000|2022-06-06 11:08:20|810.29|802.69|810.34|802.74|810.65|803.05|810.26|802.66|25
1654513710000|2022-06-06 11:08:30|810.26|802.66|810.4|802.8|810.73|803.13|810.17|802.57|20
1654513720000|2022-06-06 11:08:40|810.41|802.81|810.52|802.92|810.73|803.13|810.37|802.77|21
1654513730000|2022-06-06 11:08:50|810.51|802.91|810.66|803.06|810.73|803.13|810.38|802.78|25
1654513740000|2022-06-06 11:09:00|810.61|803.01|810.27|802.67|810.66|803.06|810.26|802.66|18
1654513750000|2022-06-06 11:09:10|810.26|802.66|810.32|802.72|810.34|802.74|810.06|802.46|22
1654513760000|2022-06-06 11:09:20|810.31|802.71|810.13|802.53|810.31|802.71|810.05|802.45|28
1654513770000|2022-06-06 11:09:30|810.09|802.49|810.04|802.44|810.18|802.58|809.81|802.21|18
1654513780000|2022-06-06 11:09:40|810.03|802.43|810.02|802.42|810.22|802.62|809.94|802.34|13
1654513790000|2022-06-06 11:09:50|810.01|802.41|810.03|802.43|810.14|802.54|809.71|802.11|22
1654513800000|2022-06-06 11:10:00|810.04|802.44|810.16|802.56|810.22|802.62|809.68|802.08|25
1654513810000|2022-06-06 11:10:10|810.06|802.46|809.55|801.95|810.06|802.46|809.27|801.67|22
1654513820000|2022-06-06 11:10:20|809.56|801.96|809.57|801.97|809.81|802.21|809.27|801.67|21
1654513830000|2022-06-06 11:10:30|809.67|802.07|809.53|801.93|809.67|802.07|809.19|801.59|24
1654513840000|2022-06-06 11:10:40|809.51|801.91|809.27|801.67|809.51|801.91|809.21|801.61|25
1654513850000|2022-06-06 11:10:50|809.23|801.63|808.35|800.75|809.5|801.9|808.35|800.75|27
1654513860000|2022-06-06 11:11:00|808.34|800.74|807.75|800.15|808.34|800.74|807.57|799.97|23
1654513870000|2022-06-06 11:11:10|807.72|800.12|807.15|799.55|807.72|800.12|807.15|799.55|6
1654513880000|2022-06-06 11:11:20|807.09|799.49|807.17|799.57|807.28|799.68|806.87|799.27|17
1654513890000|2022-06-06 11:11:30|807.2|799.6|807.19|799.59|807.44|799.84|807.08|799.48|24
1654513900000|2022-06-06 11:11:40|807.4|799.8|806.93|799.33|807.42|799.82|806.93|799.33|27
1654513910000|2022-06-06 11:11:50|806.9|799.3|805.63|798.03|806.98|799.38|805.59|797.99|22
1654513920000|2022-06-06 11:12:00|805.59|797.99|805.37|797.77|805.97|798.37|805.29|797.69|20
1654513930000|2022-06-06 11:12:10|805.38|797.78|805.39|797.79|805.86|798.26|805.37|797.77|26
1654513940000|2022-06-06 11:12:20|805.4|797.8|805.12|797.52|805.4|797.8|804.68|797.08|22
1654513950000|2022-06-06 11:12:30|805.11|797.51|804.67|797.07|805.15|797.55|804.67|797.07|19
1654513960000|2022-06-06 11:12:40|804.39|796.79|804.51|796.91|804.84|797.24|804.35|796.75|24
1654513970000|2022-06-06 11:12:50|804.52|796.92|804.82|797.22|804.85|797.25|804.52|796.92|22
1654513980000|2022-06-06 11:13:00|804.91|797.31|805.3|797.7|805.67|798.07|804.52|796.92|32
1654513990000|2022-06-06 11:13:10|805.56|797.96|805.61|798.01|805.69|798.09|805.38|797.78|30
1654514000000|2022-06-06 11:13:20|805.62|798.02|806.39|798.79|806.44|798.84|805.62|798.02|28
1654514010000|2022-06-06 11:13:30|806.38|798.78|806.6|799|806.64|799.04|806.18|798.58|25
1654514020000|2022-06-06 11:13:40|806.63|799.03|806.29|798.69|806.74|799.14|806.29|798.69|17
1654514030000|2022-06-06 11:13:50|806.3|798.7|806.22|798.62|806.59|798.99|806.21|798.61|23
1654514040000|2022-06-06 11:14:00|806.24|798.64|806.6|799|806.61|799.01|806.23|798.63|26
1654514050000|2022-06-06 11:14:10|806.65|799.05|807.01|799.41|807.01|799.41|806.52|798.92|21
1654514060000|2022-06-06 11:14:20|807.24|799.64|807.27|799.67|807.5|799.9|807.06|799.46|25
1654514070000|2022-06-06 11:14:30|807.14|799.54|806.43|798.83|807.14|799.54|806.2|798.6|25
1654514080000|2022-06-06 11:14:40|806.66|799.06|806.35|798.75|806.72|799.12|806.35|798.75|22
1654514090000|2022-06-06 11:14:50|806.18|798.58|806.05|798.45|806.33|798.73|805.96|798.36|24
1654514100000|2022-06-06 11:15:00|806.06|798.46|805.67|798.07|806.06|798.46|805.55|797.95|29
1654514110000|2022-06-06 11:15:10|805.65|798.05|806.21|798.61|806.59|798.99|805.62|798.02|27
1654514120000|2022-06-06 11:15:20|806.27|798.67|806.18|798.58|806.46|798.86|805.67|798.07|23
1654514130000|2022-06-06 11:15:30|806.16|798.56|806.56|798.96|806.73|799.13|806.15|798.55|27
1654514140000|2022-06-06 11:15:40|806.55|798.95|806.5|798.9|806.66|799.06|806.38|798.78|22
1654514150000|2022-06-06 11:15:50|806.49|798.89|806.41|798.81|806.49|798.89|806.16|798.56|23
1654514160000|2022-06-06 11:16:00|806.27|798.67|806.56|798.96|806.56|798.96|806.26|798.66|20
1654514170000|2022-06-06 11:16:10|806.57|798.97|806.39|798.79|806.59|798.99|806.33|798.73|18
1654514180000|2022-06-06 11:16:20|806.42|798.82|807.43|799.83|807.65|800.05|806.42|798.82|25
1654514190000|2022-06-06 11:16:30|807.39|799.79|807.39|799.79|807.66|800.06|807.24|799.64|19
1654514200000|2022-06-06 11:16:40|807.36|799.76|807.36|799.76|807.41|799.81|807.08|799.48|16
1654514210000|2022-06-06 11:16:50|807.48|799.88|807.21|799.61|807.48|799.88|806.93|799.33|20
1654514220000|2022-06-06 11:17:00|807.2|799.6|807.23|799.63|807.4|799.8|806.88|799.28|27
1654514230000|2022-06-06 11:17:10|807.17|799.57|806.72|799.12|807.2|799.6|806.61|799.01|21
1654514240000|2022-06-06 11:17:20|806.76|799.16|806.76|799.16|807.14|799.54|806.67|799.07|20
1654514250000|2022-06-06 11:17:30|806.57|798.97|806.9|799.3|807.02|799.42|806.57|798.97|20
1654514260000|2022-06-06 11:17:40|806.88|799.28|807.39|799.79|807.61|800.01|806.82|799.22|30
1654514270000|2022-06-06 11:17:50|807.4|799.8|806.9|799.3|807.58|799.98|806.78|799.18|25
1654514280000|2022-06-06 11:18:00|806.99|799.39|806.87|799.27|807.15|799.55|806.74|799.14|24
1654514290000|2022-06-06 11:18:10|806.88|799.28|807.09|799.49|807.64|800.04|806.67|799.07|25
1654514300000|2022-06-06 11:18:20|807.08|799.48|807.17|799.57|807.17|799.57|806.86|799.26|23
1654514310000|2022-06-06 11:18:30|807.16|799.56|807.43|799.83|807.59|799.99|806.86|799.26|29
1654514320000|2022-06-06 11:18:40|807.41|799.81|807.74|800.14|807.96|800.36|807.41|799.81|22
1654514330000|2022-06-06 11:18:50|807.55|799.95|807.63|800.03|807.76|800.16|807.54|799.94|23
1654514340000|2022-06-06 11:19:00|807.68|800.08|807.67|800.07|807.83|800.23|807.64|800.04|28
1654514350000|2022-06-06 11:19:10|807.66|800.06|807.13|799.53|807.66|800.06|807.06|799.46|23
1654514360000|2022-06-06 11:19:20|807.14|799.54|806.99|799.39|807.22|799.62|806.95|799.35|25
1654514370000|2022-06-06 11:19:30|807|799.4|806.68|799.08|807.09|799.49|806.62|799.02|33
1654514380000|2022-06-06 11:19:40|806.71|799.11|806.78|799.18|806.98|799.38|806.6|799|21
1654514390000|2022-06-06 11:19:50|806.79|799.19|806.92|799.32|807|799.4|806.79|799.19|19
1654514400000|2022-06-06 11:20:00|806.97|799.37|807.47|799.87|807.62|800.02|806.97|799.37|27
1654514410000|2022-06-06 11:20:10|807.46|799.86|806.64|799.04|807.65|800.05|806.62|799.02|24
1654514420000|2022-06-06 11:20:20|806.65|799.05|806.15|798.55|807.11|799.51|806.15|798.55|28
1654514430000|2022-06-06 11:20:30|806.14|798.54|805.74|798.14|806.36|798.76|805.74|798.14|31
1654514440000|2022-06-06 11:20:40|805.69|798.09|806.01|798.41|806.01|798.41|805.69|798.09|30
1654514450000|2022-06-06 11:20:50|805.97|798.37|805.8|798.2|806.17|798.57|805.76|798.16|19
1654514460000|2022-06-06 11:21:00|805.78|798.18|805.72|798.12|805.81|798.21|805.64|798.04|26
1654514470000|2022-06-06 11:21:10|805.75|798.15|805.47|797.87|805.82|798.22|805.18|797.58|27
1654514480000|2022-06-06 11:21:20|805.61|798.01|805.28|797.68|805.91|798.31|805.16|797.56|29
1654514490000|2022-06-06 11:21:30|805.38|797.78|805.64|798.04|805.64|798.04|805.21|797.61|34
1654514500000|2022-06-06 11:21:40|805.61|798.01|805.47|797.87|805.66|798.06|805.3|797.7|29
1654514510000|2022-06-06 11:21:50|805.48|797.88|805.7|798.1|805.77|798.17|805.48|797.88|25
1654514520000|2022-06-06 11:22:00|805.77|798.17|805.54|797.94|805.81|798.21|805.47|797.87|27
1654514530000|2022-06-06 11:22:10|805.57|797.97|806.23|798.63|806.54|798.94|805.52|797.92|31
1654514540000|2022-06-06 11:22:20|806.28|798.68|806.48|798.88|806.5|798.9|806.09|798.49|15
1654514550000|2022-06-06 11:22:30|806.53|798.93|806.85|799.25|806.85|799.25|806.39|798.79|20
1654514560000|2022-06-06 11:22:40|806.61|799.01|806.39|798.79|806.84|799.24|806.23|798.63|20
1654514570000|2022-06-06 11:22:50|806.38|798.78|806.34|798.74|806.57|798.97|805.97|798.37|25
1654514580000|2022-06-06 11:23:00|806.33|798.73|806.56|798.96|806.59|798.99|806.21|798.61|21
1654514590000|2022-06-06 11:23:10|806.49|798.89|806.41|798.81|806.98|799.38|806.22|798.62|21
1654514600000|2022-06-06 11:23:20|806.47|798.87|805.96|798.36|806.78|799.18|805.96|798.36|28
1654514610000|2022-06-06 11:23:30|806.06|798.46|805.5|797.9|806.24|798.64|805.5|797.9|24
1654514620000|2022-06-06 11:23:40|806.01|798.41|805.64|798.04|806.01|798.41|805.64|798.04|24
1654514630000|2022-06-06 11:23:50|805.65|798.05|804.55|796.95|805.87|798.27|804.53|796.93|25
1654514640000|2022-06-06 11:24:00|804.58|796.98|804.75|797.15|805.05|797.45|804.57|796.97|31
1654514650000|2022-06-06 11:24:10|804.88|797.28|805.01|797.41|805.07|797.47|804.72|797.12|22
1654514660000|2022-06-06 11:24:20|804.99|797.39|805.58|797.98|805.73|798.13|804.85|797.25|26
1654514670000|2022-06-06 11:24:30|805.57|797.97|805.66|798.06|805.66|798.06|805.12|797.52|21
1654514680000|2022-06-06 11:24:40|805.45|797.85|805.58|797.98|805.94|798.34|805.44|797.84|18
1654514690000|2022-06-06 11:24:50|805.35|797.75|805.94|798.34|805.94|798.34|805.35|797.75|17
1654514700000|2022-06-06 11:25:00|805.92|798.32|805.8|798.2|806|798.4|805.59|797.99|20
1654514710000|2022-06-06 11:25:10|805.79|798.19|806.28|798.68|806.71|799.11|805.71|798.11|29
1654514720000|2022-06-06 11:25:20|806.3|798.7|806.16|798.56|806.33|798.73|805.88|798.28|25
1654514730000|2022-06-06 11:25:30|806.13|798.53|806.18|798.58|806.27|798.67|805.86|798.26|21
1654514740000|2022-06-06 11:25:40|806.17|798.57|805.95|798.35|806.23|798.63|805.6|798|20
1654514750000|2022-06-06 11:25:50|805.94|798.34|805.92|798.32|805.98|798.38|805.73|798.13|24
1654514760000|2022-06-06 11:26:00|805.91|798.31|805.74|798.14|805.96|798.36|805.66|798.06|25
1654514770000|2022-06-06 11:26:10|805.73|798.13|805.15|797.55|805.86|798.26|805.15|797.55|28
1654514780000|2022-06-06 11:26:20|805.2|797.6|805.36|797.76|805.78|798.18|805.2|797.6|21
1654514790000|2022-06-06 11:26:30|805.37|797.77|806.7|799.1|806.7|799.1|805.37|797.77|16
1654514800000|2022-06-06 11:26:40|806.71|799.11|806.86|799.26|806.86|799.26|806.71|799.11|5
1654514810000|2022-06-06 11:26:50|806.87|799.27|806.71|799.11|806.9|799.3|806.54|798.94|9
1654514820000|2022-06-06 11:27:00|806.72|799.12|806.71|799.11|806.76|799.16|806.71|799.11|9
1654514830000|2022-06-06 11:27:10|806.72|799.12|806.75|799.15|806.78|799.18|806.72|799.12|11
1654514840000|2022-06-06 11:27:20|806.74|799.14|806.81|799.21|806.81|799.21|806.74|799.14|12
1654514850000|2022-06-06 11:27:30|806.8|799.2|806.78|799.18|807.01|799.41|806.74|799.14|13
1654514860000|2022-06-06 11:27:40|806.79|799.19|806.95|799.35|806.96|799.36|806.79|799.19|8
1654514870000|2022-06-06 11:27:50|806.96|799.36|806.76|799.16|807|799.4|806.69|799.09|13
1654514880000|2022-06-06 11:28:00|806.77|799.17|806.87|799.27|806.87|799.27|806.77|799.17|5
1654514890000|2022-06-06 11:28:10|806.81|799.21|806.22|798.62|806.81|799.21|806.12|798.52|8
1654514900000|2022-06-06 11:28:20|806.13|798.53|806.55|798.95|806.72|799.12|806.13|798.53|26
1654514910000|2022-06-06 11:28:30|806.21|798.61|806.21|798.61|806.21|798.61|806.19|798.59|8
1654514920000|2022-06-06 11:28:40|806.25|798.65|806.27|798.67|806.29|798.69|806.21|798.61|6
1654514930000|2022-06-06 11:28:50|806.28|798.68|806.64|799.04|806.69|799.09|806.28|798.68|13
1654514940000|2022-06-06 11:29:00|806.67|799.07|806.57|798.97|806.71|799.11|806.56|798.96|13
1654514950000|2022-06-06 11:29:10|806.56|798.96|806.23|798.63|806.57|798.97|806.23|798.63|8
1654514960000|2022-06-06 11:29:20|806.24|798.64|806.24|798.64|806.27|798.67|806.11|798.51|11
1654514970000|2022-06-06 11:29:30|806.23|798.63|806.11|798.51|806.24|798.64|806.11|798.51|16
1654514980000|2022-06-06 11:29:40|806.1|798.5|806.06|798.46|806.1|798.5|806.05|798.45|6
1654514990000|2022-06-06 11:29:50|806.07|798.47|805.99|798.39|806.07|798.47|805.94|798.34|14
1654515000000|2022-06-06 11:30:00|805.98|798.38|805.77|798.17|806.24|798.64|805.76|798.16|18
1654515010000|2022-06-06 11:30:10|805.76|798.16|806.16|798.56|806.19|798.59|805.76|798.16|13
1654515020000|2022-06-06 11:30:20|806.17|798.57|806.51|798.91|806.64|799.04|806.17|798.57|17
1654515030000|2022-06-06 11:30:30|806.53|798.93|806.63|799.03|806.72|799.12|806.43|798.83|19
1654515040000|2022-06-06 11:30:40|806.64|799.04|806.8|799.2|806.8|799.2|806.58|798.98|22
1654515050000|2022-06-06 11:30:50|806.89|799.29|806.58|798.98|806.89|799.29|806.58|798.98|9
1654515060000|2022-06-06 11:31:00|806.57|798.97|805.97|798.37|806.83|799.23|805.97|798.37|14
1654515070000|2022-06-06 11:31:10|805.96|798.36|806.63|799.03|806.63|799.03|805.96|798.36|21
1654515080000|2022-06-06 11:31:20|806.64|799.04|806.62|799.02|806.7|799.1|806.51|798.91|19
1654515090000|2022-06-06 11:31:30|806.63|799.03|806.71|799.11|806.72|799.12|806.63|799.03|7
1654515100000|2022-06-06 11:31:40|806.57|798.97|806.59|798.99|806.59|798.99|806.57|798.97|9
1654515110000|2022-06-06 11:31:50|806.62|799.02|806.67|799.07|806.67|799.07|806.62|799.02|5
1654515120000|2022-06-06 11:32:00|806.66|799.06|806.29|798.69|806.71|799.11|806.29|798.69|13
1654515130000|2022-06-06 11:32:10|806.39|798.79|806.16|798.56|806.39|798.79|806|798.4|20
1654515140000|2022-06-06 11:32:20|806.15|798.55|806.17|798.57|806.18|798.58|806.14|798.54|12
1654515150000|2022-06-06 11:32:30|806.09|798.49|806.15|798.55|806.23|798.63|806.02|798.42|14
1654515160000|2022-06-06 11:32:40|806.04|798.44|806|798.4|806.2|798.6|806|798.4|12
1654515170000|2022-06-06 11:32:50|806.07|798.47|806.39|798.79|806.43|798.83|806.03|798.43|20
1654515180000|2022-06-06 11:33:00|806.4|798.8|806.8|799.2|806.8|799.2|806.27|798.67|17
1654515190000|2022-06-06 11:33:10|806.78|799.18|806.83|799.23|806.88|799.28|806.78|799.18|9
1654515200000|2022-06-06 11:33:20|806.85|799.25|806.86|799.26|806.86|799.26|806.85|799.25|2
1654515210000|2022-06-06 11:33:30|807|799.4|806.77|799.17|807|799.4|806.71|799.11|10
1654515220000|2022-06-06 11:33:40|806.78|799.18|806.79|799.19|806.82|799.22|806.71|799.11|13
1654515230000|2022-06-06 11:33:50|806.82|799.22|806.77|799.17|806.82|799.22|806.77|799.17|7
1654515240000|2022-06-06 11:34:00|806.8|799.2|806.87|799.27|806.89|799.29|806.69|799.09|16
1654515250000|2022-06-06 11:34:10|806.89|799.29|806.95|799.35|807.05|799.45|806.87|799.27|10
1654515260000|2022-06-06 11:34:20|806.99|799.39|806.99|799.39|807.07|799.47|806.95|799.35|8
1654515270000|2022-06-06 11:34:30|807.01|799.41|807.31|799.71|807.31|799.71|806.89|799.29|21
1654515280000|2022-06-06 11:34:40|807.35|799.75|807.11|799.51|807.63|800.03|807.08|799.48|23
1654515290000|2022-06-06 11:34:50|806.98|799.38|806.23|798.63|806.98|799.38|806.23|798.63|19
1654515300000|2022-06-06 11:35:00|806.25|798.65|806.37|798.77|806.38|798.78|806.25|798.65|16
1654515310000|2022-06-06 11:35:10|806.29|798.69|806.63|799.03|806.79|799.19|806.29|798.69|15
1654515320000|2022-06-06 11:35:20|806.62|799.02|806.35|798.75|806.62|799.02|806.17|798.57|29
1654515330000|2022-06-06 11:35:30|806.34|798.74|806.34|798.74|806.42|798.82|806.22|798.62|20
1654515340000|2022-06-06 11:35:40|806.35|798.75|806.42|798.82|806.42|798.82|806.15|798.55|23
1654515350000|2022-06-06 11:35:50|806.43|798.83|806.27|798.67|806.44|798.84|806.2|798.6|24
1654515360000|2022-06-06 11:36:00|806.22|798.62|806.26|798.66|806.32|798.72|806.2|798.6|23
1654515370000|2022-06-06 11:36:10|806.25|798.65|806.21|798.61|806.28|798.68|806.2|798.6|15
1654515380000|2022-06-06 11:36:20|806.19|798.59|806.08|798.48|806.24|798.64|806.06|798.46|23
1654515390000|2022-06-06 11:36:30|806.07|798.47|806.09|798.49|806.16|798.56|805.85|798.25|24
1654515400000|2022-06-06 11:36:40|806.01|798.41|805.16|797.56|806.09|798.49|805.15|797.55|21
1654515410000|2022-06-06 11:36:50|805.18|797.58|805.22|797.62|805.23|797.63|805.11|797.51|7
1654515420000|2022-06-06 11:37:00|805.18|797.58|804.85|797.25|805.23|797.63|804.84|797.24|19
1654515430000|2022-06-06 11:37:10|804.84|797.24|804.88|797.28|805.25|797.65|804.46|796.86|27
1654515440000|2022-06-06 11:37:20|804.86|797.26|804.92|797.32|805.02|797.42|804.83|797.23|20
1654515450000|2022-06-06 11:37:30|804.91|797.31|803.28|795.68|804.91|797.31|803.22|795.62|25
1654515460000|2022-06-06 11:37:40|803.25|795.65|803.11|795.51|803.33|795.73|803.11|795.51|23
1654515470000|2022-06-06 11:37:50|803.14|795.54|803.07|795.47|803.17|795.57|802.96|795.36|16
1654515480000|2022-06-06 11:38:00|803.09|795.49|802.36|794.76|803.09|795.49|802.36|794.76|25
1654515490000|2022-06-06 11:38:10|802.38|794.78|802.4|794.8|802.99|795.39|802.36|794.76|18
1654515500000|2022-06-06 11:38:20|802.41|794.81|803.58|795.98|803.6|796|802.39|794.79|18
1654515510000|2022-06-06 11:38:30|803.47|795.87|803.37|795.77|803.66|796.06|803.37|795.77|14
1654515520000|2022-06-06 11:38:40|803.41|795.81|803.49|795.89|803.56|795.96|803.25|795.65|15
1654515530000|2022-06-06 11:38:50|803.43|795.83|803.28|795.68|803.59|795.99|803.28|795.68|20
1654515540000|2022-06-06 11:39:00|803.29|795.69|802.88|795.28|803.29|795.69|802.69|795.09|16
1654515550000|2022-06-06 11:39:10|803.01|795.41|803.52|795.92|803.64|796.04|803.01|795.41|9
1654515570000|2022-06-06 11:39:30|803.51|795.91|803.17|795.57|803.51|795.91|803.16|795.56|11
1654515580000|2022-06-06 11:39:40|803.09|795.49|803.09|795.49|803.11|795.51|803.04|795.44|10
1654515590000|2022-06-06 11:39:50|803.08|795.48|802.8|795.2|803.14|795.54|802.73|795.13|14
1654515600000|2022-06-06 11:40:00|802.81|795.21|802.73|795.13|803.17|795.57|802.68|795.08|16
1654515610000|2022-06-06 11:40:10|802.77|795.17|804.09|796.49|804.09|796.49|802.77|795.17|22
1654515620000|2022-06-06 11:40:20|804.08|796.48|803.92|796.32|804.08|796.48|803.71|796.11|14
1654515630000|2022-06-06 11:40:30|803.91|796.31|803.58|795.98|803.96|796.36|803.53|795.93|12
1654515640000|2022-06-06 11:40:40|803.53|795.93|803.13|795.53|803.53|795.93|803.03|795.43|12
1654515650000|2022-06-06 11:40:50|803.17|795.57|803.23|795.63|803.3|795.7|803.14|795.54|15
1654515660000|2022-06-06 11:41:00|803.31|795.71|802.64|795.04|803.31|795.71|802.63|795.03|15
1654515670000|2022-06-06 11:41:10|802.63|795.03|802.74|795.14|802.98|795.38|802.62|795.02|23
1654515680000|2022-06-06 11:41:20|802.89|795.29|802.76|795.16|802.99|795.39|802.63|795.03|12
1654515690000|2022-06-06 11:41:30|802.84|795.24|802.43|794.83|802.84|795.24|802.36|794.76|14
1654515700000|2022-06-06 11:41:40|802.52|794.92|802.53|794.93|802.55|794.95|802.52|794.92|10
1654515710000|2022-06-06 11:41:50|802.52|794.92|802.25|794.65|802.56|794.96|802.16|794.56|10
1654515720000|2022-06-06 11:42:00|802.3|794.7|802.55|794.95|802.55|794.95|802.25|794.65|4
1654515730000|2022-06-06 11:42:10|802.64|795.04|803|795.4|803|795.4|802.4|794.8|11
1654515740000|2022-06-06 11:42:20|803.02|795.42|802.72|795.12|803.02|795.42|802.71|795.11|14
1654515750000|2022-06-06 11:42:30|802.85|795.25|803.19|795.59|803.2|795.6|802.84|795.24|11
1654515760000|2022-06-06 11:42:40|802.98|795.38|802.34|794.74|802.98|795.38|802.3|794.7|21
1654515770000|2022-06-06 11:42:50|802.53|794.93|802.15|794.55|802.53|794.93|802.15|794.55|21
1654515780000|2022-06-06 11:43:00|802.14|794.54|802.13|794.53|802.18|794.58|802.11|794.51|10
1654515790000|2022-06-06 11:43:10|802.23|794.63|802.38|794.78|802.39|794.79|802.22|794.62|11
1654515800000|2022-06-06 11:43:20|802.37|794.77|802.13|794.53|802.54|794.94|802.13|794.53|14
1654515810000|2022-06-06 11:43:30|802.14|794.54|802.28|794.68|802.43|794.83|802.14|794.54|23
1654515820000|2022-06-06 11:43:40|802.01|794.41|802.01|794.41|802.49|794.89|801.97|794.37|28
1654515830000|2022-06-06 11:43:50|801.99|794.39|802.39|794.79|802.43|794.83|801.94|794.34|18
1654515840000|2022-06-06 11:44:00|802.41|794.81|802.39|794.79|802.47|794.87|802.37|794.77|22
1654515850000|2022-06-06 11:44:10|802.4|794.8|802.42|794.82|802.51|794.91|802.37|794.77|20
1654515860000|2022-06-06 11:44:20|802.43|794.83|802.48|794.88|802.67|795.07|802.36|794.76|22
1654515870000|2022-06-06 11:44:30|802.49|794.89|802.51|794.91|802.51|794.91|802.48|794.88|11
1654515880000|2022-06-06 11:44:40|802.48|794.88|802.54|794.94|802.64|795.04|802.48|794.88|18
1654515890000|2022-06-06 11:44:50|802.55|794.95|802.61|795.01|802.62|795.02|802.44|794.84|23
1654515900000|2022-06-06 11:45:00|802.62|795.02|802.68|795.08|802.76|795.16|802.43|794.83|23
1654515910000|2022-06-06 11:45:10|802.63|795.03|802.34|794.74|802.77|795.17|802.22|794.62|20
1654515920000|2022-06-06 11:45:20|802.3|794.7|802.36|794.76|802.39|794.79|802.3|794.7|25
1654515930000|2022-06-06 11:45:30|802.37|794.77|802.44|794.84|802.44|794.84|802.3|794.7|15
1654515940000|2022-06-06 11:45:40|802.45|794.85|802.64|795.04|802.79|795.19|802.43|794.83|16
1654515950000|2022-06-06 11:45:50|802.66|795.06|802.21|794.61|802.92|795.32|802.2|794.6|24
1654515960000|2022-06-06 11:46:00|802.28|794.68|802.16|794.56|802.34|794.74|802.16|794.56|18
1654515970000|2022-06-06 11:46:10|802.25|794.65|801.86|794.26|802.29|794.69|801.86|794.26|17
1654515980000|2022-06-06 11:46:20|801.87|794.27|801.8|794.2|801.93|794.33|801.77|794.17|14
1654515990000|2022-06-06 11:46:30|801.97|794.37|801.97|794.37|802.34|794.74|801.78|794.18|23
1654516000000|2022-06-06 11:46:40|801.96|794.36|801.82|794.22|802.16|794.56|801.69|794.09|17
1654516010000|2022-06-06 11:46:50|801.79|794.19|801.78|794.18|801.91|794.31|801.77|794.17|19
1654516020000|2022-06-06 11:47:00|801.9|794.3|801.9|794.3|801.93|794.33|801.79|794.19|19
1654516030000|2022-06-06 11:47:10|801.92|794.32|801.77|794.17|802.01|794.41|801.77|794.17|15
1654516040000|2022-06-06 11:47:20|801.8|794.2|801.55|793.95|801.8|794.2|801.34|793.74|15
1654516050000|2022-06-06 11:47:30|801.56|793.96|801.34|793.74|801.78|794.18|801.34|793.74|15
1654516070000|2022-06-06 11:47:50|801.31|793.71|800.37|792.77|801.31|793.71|800.37|792.77|14
1654516080000|2022-06-06 11:48:00|800.39|792.79|800.8|793.2|800.86|793.26|800.13|792.53|28
1654516090000|2022-06-06 11:48:10|800.78|793.18|800.69|793.09|800.96|793.36|800.44|792.84|20
1654516100000|2022-06-06 11:48:20|800.65|793.05|800.75|793.15|800.85|793.25|800.61|793.01|23
1654516110000|2022-06-06 11:48:30|800.74|793.14|801.1|793.5|801.78|794.18|800.74|793.14|26
1654516120000|2022-06-06 11:48:40|801.13|793.53|801.22|793.62|801.29|793.69|801.09|793.49|19
1654516130000|2022-06-06 11:48:50|801.12|793.52|800.65|793.05|801.33|793.73|800.65|793.05|25
1654516140000|2022-06-06 11:49:00|801.04|793.44|800.78|793.18|801.09|793.49|800.78|793.18|21
1654516150000|2022-06-06 11:49:10|800.7|793.1|800.88|793.28|801.1|793.5|800.64|793.04|29
1654516160000|2022-06-06 11:49:20|800.86|793.26|800.21|792.61|800.86|793.26|800.21|792.61|21
1654516170000|2022-06-06 11:49:30|800.18|792.58|800.04|792.44|800.18|792.58|799.96|792.36|15
1654516180000|2022-06-06 11:49:40|800.03|792.43|799.36|791.76|800.07|792.47|799.28|791.68|29
1654516190000|2022-06-06 11:49:50|799.41|791.81|799.43|791.83|799.94|792.34|799.29|791.69|22
1654516200000|2022-06-06 11:50:00|799.35|791.75|798.39|790.79|799.36|791.76|798.36|790.76|18
1654516210000|2022-06-06 11:50:10|798.33|790.73|798.1|790.5|798.35|790.75|797.67|790.07|26
1654516220000|2022-06-06 11:50:20|798.22|790.62|797.28|789.68|798.22|790.62|796.85|789.25|29
1654516230000|2022-06-06 11:50:30|797.27|789.67|797.21|789.61|797.44|789.84|797.02|789.42|33
1654516240000|2022-06-06 11:50:40|797.07|789.47|796.93|789.33|797.12|789.52|796.58|788.98|22
1654516250000|2022-06-06 11:50:50|796.91|789.31|796.69|789.09|797.26|789.66|796.69|789.09|21
1654516260000|2022-06-06 11:51:00|796.39|788.79|796.95|789.35|797.07|789.47|796.39|788.79|27
1654516270000|2022-06-06 11:51:10|796.96|789.36|797.39|789.79|797.39|789.79|796.53|788.93|27
1654516280000|2022-06-06 11:51:20|797.42|789.82|797.91|790.31|798.15|790.55|797.37|789.77|26
1654516290000|2022-06-06 11:51:30|797.96|790.36|798.39|790.79|798.39|790.79|797.93|790.33|26
1654516300000|2022-06-06 11:51:40|798.41|790.81|799.59|791.99|799.66|792.06|798.25|790.65|22
1654516310000|2022-06-06 11:51:50|799.6|792|799.59|791.99|799.66|792.06|799.32|791.72|24
1654516320000|2022-06-06 11:52:00|799.67|792.07|799.86|792.26|799.91|792.31|799.5|791.9|24
1654516330000|2022-06-06 11:52:10|799.88|792.28|800.39|792.79|800.39|792.79|799.84|792.24|22
1654516340000|2022-06-06 11:52:20|800.38|792.78|800.42|792.82|800.46|792.86|800.29|792.69|26
1654516350000|2022-06-06 11:52:30|800.38|792.78|800.49|792.89|800.56|792.96|800.33|792.73|22
1654516360000|2022-06-06 11:52:40|800.53|792.93|800.36|792.76|800.84|793.24|800.31|792.71|25
1654516370000|2022-06-06 11:52:50|800.45|792.85|800.73|793.13|800.73|793.13|800.39|792.79|27
1654516380000|2022-06-06 11:53:00|800.71|793.11|800.46|792.86|800.77|793.17|800.46|792.86|29
1654516390000|2022-06-06 11:53:10|800.47|792.87|800.52|792.92|800.67|793.07|800.47|792.87|29
1654516400000|2022-06-06 11:53:20|800.55|792.95|800.52|792.92|801.32|793.72|800.52|792.92|30
1654516410000|2022-06-06 11:53:30|800.67|793.07|800.35|792.75|800.67|793.07|800.26|792.66|28
1654516420000|2022-06-06 11:53:40|800.34|792.74|800.75|793.15|800.8|793.2|800.34|792.74|28
1654516430000|2022-06-06 11:53:50|800.74|793.14|800.71|793.11|800.96|793.36|800.71|793.11|28
1654516440000|2022-06-06 11:54:00|800.58|792.98|801.12|793.52|801.15|793.55|800.53|792.93|31
1654516450000|2022-06-06 11:54:10|801.1|793.5|800.66|793.06|801.11|793.51|800.66|793.06|26
1654516460000|2022-06-06 11:54:20|800.65|793.05|800.9|793.3|801.01|793.41|800.65|793.05|30
1654516470000|2022-06-06 11:54:30|800.89|793.29|800.99|793.39|801.08|793.48|800.82|793.22|23
1654516480000|2022-06-06 11:54:40|801.02|793.42|801.04|793.44|801.08|793.48|800.94|793.34|28
1654516490000|2022-06-06 11:54:50|801.03|793.43|800.47|792.87|801.03|793.43|800.42|792.82|21
1654516500000|2022-06-06 11:55:00|800.62|793.02|800.83|793.23|800.94|793.34|800.59|792.99|27
1654516510000|2022-06-06 11:55:10|800.79|793.19|800.27|792.67|801|793.4|800.23|792.63|25
1654516520000|2022-06-06 11:55:20|800.14|792.54|799.2|791.6|800.14|792.54|799.19|791.59|22
1654516530000|2022-06-06 11:55:30|799.14|791.54|799.35|791.75|799.84|792.24|799.14|791.54|28
1654516540000|2022-06-06 11:55:40|799.29|791.69|799.4|791.8|799.8|792.2|799.29|791.69|22
1654516550000|2022-06-06 11:55:50|799.46|791.86|799.61|792.01|799.74|792.14|799.46|791.86|18
1654516560000|2022-06-06 11:56:00|799.59|791.99|799.67|792.07|799.78|792.18|799.41|791.81|19
1654516570000|2022-06-06 11:56:10|799.73|792.13|799.62|792.02|799.8|792.2|799.49|791.89|32
1654516580000|2022-06-06 11:56:20|799.63|792.03|799.73|792.13|799.83|792.23|799.54|791.94|22
1654516590000|2022-06-06 11:56:30|799.59|791.99|799.5|791.9|799.82|792.22|799.5|791.9|19
1654516600000|2022-06-06 11:56:40|799.57|791.97|799.77|792.17|799.86|792.26|799.52|791.92|25
1654516610000|2022-06-06 11:56:50|799.78|792.18|799.78|792.18|799.88|792.28|799.51|791.91|22
1654516620000|2022-06-06 11:57:00|799.79|792.19|799.66|792.06|799.97|792.37|799.49|791.89|25
1654516630000|2022-06-06 11:57:10|799.67|792.07|799.8|792.2|799.93|792.33|799.62|792.02|26
1654516640000|2022-06-06 11:57:20|799.79|792.19|799.72|792.12|800|792.4|799.69|792.09|17
1654516650000|2022-06-06 11:57:30|799.71|792.11|799.98|792.38|800.03|792.43|799.68|792.08|25
1654516660000|2022-06-06 11:57:40|799.99|792.39|800.05|792.45|800.09|792.49|799.93|792.33|22
1654516670000|2022-06-06 11:57:50|799.89|792.29|799.73|792.13|799.93|792.33|799.71|792.11|23
1654516680000|2022-06-06 11:58:00|799.77|792.17|799.8|792.2|799.83|792.23|799.69|792.09|17
1654516690000|2022-06-06 11:58:10|799.74|792.14|799.8|792.2|799.87|792.27|799.74|792.14|21
1654516700000|2022-06-06 11:58:20|799.84|792.24|799.82|792.22|799.91|792.31|799.73|792.13|20
1654516710000|2022-06-06 11:58:30|799.76|792.16|800.66|793.06|800.89|793.29|799.76|792.16|29
1654516720000|2022-06-06 11:58:40|800.65|793.05|799.72|792.12|800.93|793.33|799.72|792.12|28
1654516730000|2022-06-06 11:58:50|799.73|792.13|799.8|792.2|800.14|792.54|799.69|792.09|18
1654516740000|2022-06-06 11:59:00|799.78|792.18|800.12|792.52|800.12|792.52|799.68|792.08|21
1654516750000|2022-06-06 11:59:10|800.14|792.54|800.49|792.89|800.61|793.01|800.14|792.54|20
1654516760000|2022-06-06 11:59:20|800.53|792.93|800.13|792.53|800.57|792.97|800.09|792.49|24
1654516770000|2022-06-06 11:59:30|800.14|792.54|799.93|792.33|800.28|792.68|799.89|792.29|20
1654516780000|2022-06-06 11:59:40|799.86|792.26|799.97|792.37|800|792.4|799.86|792.26|21
1654516790000|2022-06-06 11:59:50|800.03|792.43|800.3|792.7|800.76|793.16|799.93|792.33|23
1654516800000|2022-06-06 12:00:00|800.26|792.66|800.19|792.59|800.32|792.72|800.19|792.59|22
1654516810000|2022-06-06 12:00:10|800.2|792.6|800.33|792.73|800.41|792.81|800.2|792.6|16
1654516820000|2022-06-06 12:00:20|800.32|792.72|800.4|792.8|800.65|793.05|800.32|792.72|19
1654516830000|2022-06-06 12:00:30|800.43|792.83|800.51|792.91|800.56|792.96|800.41|792.81|17
1654516840000|2022-06-06 12:00:40|800.53|792.93|800.49|792.89|800.74|793.14|800.49|792.89|22
1654516850000|2022-06-06 12:00:50|800.5|792.9|800.92|793.32|800.92|793.32|800.5|792.9|17
1654516860000|2022-06-06 12:01:00|800.93|793.33|800.92|793.32|800.94|793.34|800.85|793.25|16
1654516870000|2022-06-06 12:01:10|800.93|793.33|800.96|793.36|801.03|793.43|800.93|793.33|8
1654516880000|2022-06-06 12:01:20|801.01|793.41|800.94|793.34|801.02|793.42|800.94|793.34|3
1654516890000|2022-06-06 12:01:30|800.95|793.35|800.98|793.38|801.08|793.48|800.94|793.34|20
1654516900000|2022-06-06 12:01:40|800.95|793.35|800.93|793.33|801.01|793.41|800.88|793.28|18
1654516910000|2022-06-06 12:01:50|800.97|793.37|800.89|793.29|801.08|793.48|800.88|793.28|13
1654516920000|2022-06-06 12:02:00|800.93|793.33|801.22|793.62|801.22|793.62|800.93|793.33|16
1654516930000|2022-06-06 12:02:10|801.23|793.63|801.43|793.83|801.55|793.95|801.19|793.59|18
1654516940000|2022-06-06 12:02:20|801.59|793.99|801.71|794.11|801.73|794.13|801.58|793.98|9
1654516950000|2022-06-06 12:02:30|801.6|794|801.22|793.62|801.64|794.04|801.21|793.61|22
1654516960000|2022-06-06 12:02:40|801.21|793.61|800.75|793.15|801.24|793.64|800.63|793.03|25
1654516970000|2022-06-06 12:02:50|800.73|793.13|801.21|793.61|801.21|793.61|800.65|793.05|21
1654516980000|2022-06-06 12:03:00|801.15|793.55|800.8|793.2|801.3|793.7|800.76|793.16|16
1654516990000|2022-06-06 12:03:10|800.72|793.12|801.23|793.63|801.47|793.87|800.72|793.12|28
1654517000000|2022-06-06 12:03:20|801.24|793.64|801.16|793.56|801.3|793.7|801.15|793.55|16
1654517010000|2022-06-06 12:03:30|801.17|793.57|801.22|793.62|801.27|793.67|801.16|793.56|20
1654517020000|2022-06-06 12:03:40|801.3|793.7|801.31|793.71|801.35|793.75|801.19|793.59|16
1654517030000|2022-06-06 12:03:50|801.4|793.8|801.41|793.81|801.52|793.92|801.28|793.68|29
1654517040000|2022-06-06 12:04:00|801.28|793.68|801.28|793.68|801.43|793.83|800.92|793.32|24
1654517050000|2022-06-06 12:04:10|801.29|793.69|801.26|793.66|801.58|793.98|800.82|793.22|16
1654517060000|2022-06-06 12:04:20|801.29|793.69|800.81|793.21|801.34|793.74|800.81|793.21|26
1654517070000|2022-06-06 12:04:30|800.79|793.19|801.16|793.56|801.27|793.67|800.76|793.16|21
1654517080000|2022-06-06 12:04:40|801.23|793.63|801.17|793.57|801.52|793.92|801.14|793.54|22
1654517090000|2022-06-06 12:04:50|801.15|793.55|801.07|793.47|801.29|793.69|800.75|793.15|20
1654517100000|2022-06-06 12:05:00|801.06|793.46|801.12|793.52|801.39|793.79|800.8|793.2|22
1654517110000|2022-06-06 12:05:10|801.11|793.51|800.89|793.29|801.24|793.64|800.76|793.16|19
1654517120000|2022-06-06 12:05:20|800.87|793.27|800.74|793.14|800.91|793.31|800.74|793.14|14
1654517130000|2022-06-06 12:05:30|800.89|793.29|801.12|793.52|801.2|793.6|800.74|793.14|22
1654517140000|2022-06-06 12:05:40|801.13|793.53|801.75|794.15|801.8|794.2|801.13|793.53|18
1654517150000|2022-06-06 12:05:50|801.78|794.18|801.53|793.93|801.78|794.18|801.42|793.82|7
1654517160000|2022-06-06 12:06:00|801.55|793.95|801.77|794.17|801.92|794.32|801.48|793.88|16
1654517170000|2022-06-06 12:06:10|801.78|794.18|802.22|794.62|802.48|794.88|801.75|794.15|28
1654517180000|2022-06-06 12:06:20|802.23|794.63|802.31|794.71|802.41|794.81|802.22|794.62|18
1654517190000|2022-06-06 12:06:30|802.33|794.73|802.22|794.62|802.41|794.81|802.22|794.62|16
1654517200000|2022-06-06 12:06:40|802.21|794.61|802.15|794.55|802.27|794.67|802.15|794.55|16
1654517210000|2022-06-06 12:06:50|802.16|794.56|801.98|794.38|802.22|794.62|801.98|794.38|10
1654517220000|2022-06-06 12:07:00|801.97|794.37|802.22|794.62|802.25|794.65|801.97|794.37|16
1654517230000|2022-06-06 12:07:10|802.2|794.6|802.25|794.65|802.48|794.88|802.18|794.58|21
1654517240000|2022-06-06 12:07:20|802.26|794.66|802.13|794.53|802.27|794.67|802.09|794.49|25
1654517250000|2022-06-06 12:07:30|802.14|794.54|802.14|794.54|802.15|794.55|801.97|794.37|24
1654517260000|2022-06-06 12:07:40|802.15|794.55|802.19|794.59|802.27|794.67|802.14|794.54|20
1654517270000|2022-06-06 12:07:50|802.17|794.57|802.16|794.56|802.44|794.84|802.16|794.56|16
1654517280000|2022-06-06 12:08:00|802.23|794.63|802.69|795.09|802.69|795.09|802.16|794.56|10
1654517290000|2022-06-06 12:08:10|802.4|794.8|802.38|794.78|802.4|794.8|802.38|794.78|2
1654517300000|2022-06-06 12:08:20|802.35|794.75|802.5|794.9|802.71|795.11|802.35|794.75|9
1654517310000|2022-06-06 12:08:30|802.49|794.89|802.36|794.76|802.57|794.97|802.24|794.64|16
1654517320000|2022-06-06 12:08:40|802.65|795.05|802.28|794.68|802.65|795.05|802.27|794.67|11
1654517330000|2022-06-06 12:08:50|802.29|794.69|802.25|794.65|802.36|794.76|802.25|794.65|6
1654517340000|2022-06-06 12:09:00|802.26|794.66|802.53|794.93|802.83|795.23|802.25|794.65|11
1654517350000|2022-06-06 12:09:10|802.34|794.74|802.15|794.55|802.36|794.76|802.08|794.48|20
1654517360000|2022-06-06 12:09:20|802.14|794.54|802.26|794.66|802.26|794.66|801.93|794.33|7
1654517370000|2022-06-06 12:09:30|802.25|794.65|802.21|794.61|802.27|794.67|801.93|794.33|17
1654517380000|2022-06-06 12:09:40|802.22|794.62|802.29|794.69|802.31|794.71|802.15|794.55|16
1654517390000|2022-06-06 12:09:50|802.27|794.67|801.8|794.2|802.27|794.67|801.8|794.2|12
1654517400000|2022-06-06 12:10:00|801.72|794.12|801.64|794.04|801.86|794.26|801.6|794|8
1654517410000|2022-06-06 12:10:10|801.65|794.05|802.24|794.64|802.26|794.66|801.65|794.05|11
1654517420000|2022-06-06 12:10:20|802.25|794.65|802.29|794.69|802.29|794.69|802.04|794.44|17
1654517430000|2022-06-06 12:10:30|802.27|794.67|802.23|794.63|802.5|794.9|802.18|794.58|20
1654517440000|2022-06-06 12:10:40|802.24|794.64|802.17|794.57|802.32|794.72|802.15|794.55|19
1654517450000|2022-06-06 12:10:50|802.18|794.58|801.89|794.29|802.51|794.91|801.89|794.29|30
1654517460000|2022-06-06 12:11:00|801.87|794.27|801.96|794.36|802.18|794.58|801.76|794.16|19
1654517470000|2022-06-06 12:11:10|801.97|794.37|801.96|794.36|802.25|794.65|801.94|794.34|22
1654517480000|2022-06-06 12:11:20|802|794.4|801.99|794.39|802.1|794.5|801.91|794.31|21
1654517490000|2022-06-06 12:11:30|802|794.4|801.62|794.02|802.09|794.49|801.34|793.74|23
1654517500000|2022-06-06 12:11:40|801.61|794.01|801.36|793.76|801.61|794.01|801.36|793.76|23
1654517510000|2022-06-06 12:11:50|801.35|793.75|801.38|793.78|801.46|793.86|801.33|793.73|19
1654517520000|2022-06-06 12:12:00|801.37|793.77|801.42|793.82|801.49|793.89|801.34|793.74|23
1654517530000|2022-06-06 12:12:10|801.44|793.84|801.36|793.76|801.45|793.85|801.33|793.73|23
1654517540000|2022-06-06 12:12:20|801.35|793.75|801.38|793.78|801.44|793.84|801.32|793.72|20
1654517550000|2022-06-06 12:12:30|801.26|793.66|801.41|793.81|801.42|793.82|801.26|793.66|17
1654517560000|2022-06-06 12:12:40|801.39|793.79|801.31|793.71|801.39|793.79|801.09|793.49|19
1654517570000|2022-06-06 12:12:50|801.32|793.72|801.3|793.7|801.43|793.83|801.17|793.57|16
1654517580000|2022-06-06 12:13:00|801.33|793.73|801.28|793.68|801.67|794.07|801.28|793.68|18
1654517590000|2022-06-06 12:13:10|801.3|793.7|801.26|793.66|801.49|793.89|801.26|793.66|18
1654517600000|2022-06-06 12:13:20|801.3|793.7|801.27|793.67|801.55|793.95|801.27|793.67|18
1654517610000|2022-06-06 12:13:30|801.29|793.69|801.28|793.68|801.48|793.88|801.23|793.63|19
1654517620000|2022-06-06 12:13:40|801.31|793.71|801.3|793.7|801.35|793.75|801.15|793.55|24
1654517630000|2022-06-06 12:13:50|801.29|793.69|801.3|793.7|801.31|793.71|801.16|793.56|24
1654517640000|2022-06-06 12:14:00|801.33|793.73|801.14|793.54|801.34|793.74|801.13|793.53|25
1654517650000|2022-06-06 12:14:10|801.13|793.53|801.25|793.65|801.29|793.69|801.1|793.5|20
1654517660000|2022-06-06 12:14:20|801.26|793.66|801.24|793.64|801.34|793.74|801.19|793.59|22
1654517670000|2022-06-06 12:14:30|801.27|793.67|801.13|793.53|801.27|793.67|800.77|793.17|28
1654517680000|2022-06-06 12:14:40|801.14|793.54|800.53|792.93|801.14|793.54|800.33|792.73|27
1654517690000|2022-06-06 12:14:50|800.35|792.75|800.29|792.69|800.49|792.89|800.22|792.62|23
1654517700000|2022-06-06 12:15:00|800.23|792.63|800.28|792.68|800.41|792.81|800.2|792.6|25
1654517710000|2022-06-06 12:15:10|800.3|792.7|800.28|792.68|800.37|792.77|800.16|792.56|21
1654517720000|2022-06-06 12:15:20|800.27|792.67|800.21|792.61|800.37|792.77|800.16|792.56|23
1654517730000|2022-06-06 12:15:30|800.23|792.63|800.25|792.65|800.35|792.75|800.1|792.5|22
1654517740000|2022-06-06 12:15:40|800.26|792.66|799.37|791.77|800.32|792.72|799.32|791.72|25
1654517750000|2022-06-06 12:15:50|799.73|792.13|799.84|792.24|800.22|792.62|799.73|792.13|23
1654517760000|2022-06-06 12:16:00|799.73|792.13|800.09|792.49|800.22|792.62|799.72|792.12|23
1654517770000|2022-06-06 12:16:10|800.04|792.44|800.24|792.64|800.24|792.64|799.93|792.33|29
1654517780000|2022-06-06 12:16:20|800.25|792.65|800.28|792.68|800.29|792.69|800.17|792.57|19
1654517790000|2022-06-06 12:16:30|800.24|792.64|800.17|792.57|800.31|792.71|800.17|792.57|14
1654517800000|2022-06-06 12:16:40|800.25|792.65|800.24|792.64|800.29|792.69|800.19|792.59|17
1654517810000|2022-06-06 12:16:50|800.26|792.66|800.78|793.18|800.78|793.18|799.93|792.33|23
1654517820000|2022-06-06 12:17:00|800.74|793.14|800.72|793.12|800.89|793.29|800.69|793.09|26
1654517830000|2022-06-06 12:17:10|800.74|793.14|800.92|793.32|800.92|793.32|800.71|793.11|5
1654517840000|2022-06-06 12:17:20|800.94|793.34|800.96|793.36|800.96|793.36|800.86|793.26|12
1654517850000|2022-06-06 12:17:30|801.17|793.57|800.94|793.34|801.17|793.57|800.94|793.34|4
1654517860000|2022-06-06 12:17:40|800.84|793.24|800.77|793.17|800.84|793.24|800.77|793.17|2
1654517870000|2022-06-06 12:17:50|800.85|793.25|800.85|793.25|800.85|793.25|800.78|793.18|3
1654517880000|2022-06-06 12:18:00|800.86|793.26|800.5|792.9|800.86|793.26|800.5|792.9|6
1654517890000|2022-06-06 12:18:10|800.39|792.79|800.37|792.77|800.39|792.79|800.35|792.75|9
1654517900000|2022-06-06 12:18:20|800.36|792.76|800.33|792.73|800.36|792.76|800.33|792.73|3
1654517910000|2022-06-06 12:18:30|800.34|792.74|800.37|792.77|800.38|792.78|800.33|792.73|15
1654517920000|2022-06-06 12:18:40|800.38|792.78|799.28|791.68|800.38|792.78|799.24|791.64|19
1654517930000|2022-06-06 12:18:50|799.29|791.69|799.23|791.63|799.44|791.84|799.19|791.59|23
1654517940000|2022-06-06 12:19:00|799.22|791.62|798.65|791.05|799.22|791.62|798.25|790.65|31
1654517950000|2022-06-06 12:19:10|798.63|791.03|798.53|790.93|798.96|791.36|798.52|790.92|25
1654517960000|2022-06-06 12:19:20|798.47|790.87|798.26|790.66|798.47|790.87|798.26|790.66|26
1654517970000|2022-06-06 12:19:30|798.27|790.67|798.39|790.79|798.43|790.83|798.27|790.67|14
1654517980000|2022-06-06 12:19:40|798.37|790.77|798.4|790.8|798.4|790.8|798.37|790.77|8
1654517990000|2022-06-06 12:19:50|798.3|790.7|798.19|790.59|798.3|790.7|798.17|790.57|20
1654518000000|2022-06-06 12:20:00|798.2|790.6|798.25|790.65|798.32|790.72|798.13|790.53|25
1654518010000|2022-06-06 12:20:10|798.21|790.61|798.26|790.66|798.26|790.66|798.21|790.61|5
1654518020000|2022-06-06 12:20:20|798.23|790.63|798.25|790.65|798.28|790.68|798.2|790.6|13
1654518030000|2022-06-06 12:20:30|798.24|790.64|798.24|790.64|798.24|790.64|798.24|790.64|1
1654518040000|2022-06-06 12:20:40|798.21|790.61|798.03|790.43|798.21|790.61|798.03|790.43|11
1654518050000|2022-06-06 12:20:50|797.98|790.38|797.98|790.38|798.03|790.43|797.97|790.37|12
1654518060000|2022-06-06 12:21:00|798.01|790.41|797.47|789.87|798.02|790.42|797.47|789.87|16
1654518070000|2022-06-06 12:21:10|797.48|789.88|797.07|789.47|797.48|789.88|797.07|789.47|18
1654518080000|2022-06-06 12:21:20|797.05|789.45|796.92|789.32|797.07|789.47|796.84|789.24|23
1654518090000|2022-06-06 12:21:30|797.04|789.44|797.5|789.9|797.72|790.12|797.01|789.41|19
1654518100000|2022-06-06 12:21:40|797.45|789.85|797.21|789.61|797.49|789.89|797.18|789.58|14
1654518110000|2022-06-06 12:21:50|797.2|789.6|797.66|790.06|797.66|790.06|797.2|789.6|18
1654518120000|2022-06-06 12:22:00|797.68|790.08|797.63|790.03|797.84|790.24|797.55|789.95|17
1654518130000|2022-06-06 12:22:10|797.69|790.09|797.73|790.13|797.89|790.29|797.57|789.97|21
1654518140000|2022-06-06 12:22:20|797.75|790.15|797.84|790.24|797.92|790.32|797.75|790.15|14
1654518150000|2022-06-06 12:22:30|797.78|790.18|797.83|790.23|797.88|790.28|797.76|790.16|13
1654518160000|2022-06-06 12:22:40|797.75|790.15|797.86|790.26|797.93|790.33|797.73|790.13|14
1654518170000|2022-06-06 12:22:50|797.87|790.27|797.93|790.33|798.02|790.42|797.86|790.26|15
1654518180000|2022-06-06 12:23:00|797.94|790.34|798.01|790.41|798.01|790.41|797.84|790.24|11
1654518190000|2022-06-06 12:23:10|797.94|790.34|798.07|790.47|798.09|790.49|797.89|790.29|16
1654518200000|2022-06-06 12:23:20|798.09|790.49|797.96|790.36|798.13|790.53|797.95|790.35|18
1654518210000|2022-06-06 12:23:30|797.89|790.29|797.91|790.31|798.01|790.41|797.82|790.22|20
1654518220000|2022-06-06 12:23:40|797.98|790.38|797.96|790.36|798.19|790.59|797.9|790.3|20
1654518230000|2022-06-06 12:23:50|797.93|790.33|797.91|790.31|798.03|790.43|797.84|790.24|16
1654518240000|2022-06-06 12:24:00|797.92|790.32|797.93|790.33|798.05|790.45|797.72|790.12|18
1654518250000|2022-06-06 12:24:10|797.85|790.25|797.28|789.68|797.94|790.34|797.26|789.66|22
1654518260000|2022-06-06 12:24:20|797.32|789.72|797.37|789.77|797.46|789.86|797.27|789.67|19
1654518270000|2022-06-06 12:24:30|797.34|789.74|797.87|790.27|797.96|790.36|797.26|789.66|20
1654518280000|2022-06-06 12:24:40|797.72|790.12|797.29|789.69|797.72|790.12|797.19|789.59|20
1654518290000|2022-06-06 12:24:50|797.28|789.68|797.11|789.51|797.37|789.77|797.11|789.51|24
1654518300000|2022-06-06 12:25:00|797.12|789.52|797.23|789.63|797.25|789.65|797.11|789.51|18
1654518310000|2022-06-06 12:25:10|797.25|789.65|797.89|790.29|797.89|790.29|797.23|789.63|14
1654518320000|2022-06-06 12:25:20|797.87|790.27|798.1|790.5|798.15|790.55|797.76|790.16|26
1654518330000|2022-06-06 12:25:30|798.09|790.49|798.12|790.52|798.26|790.66|798.09|790.49|20
1654518340000|2022-06-06 12:25:40|798.14|790.54|798.17|790.57|798.2|790.6|798.08|790.48|22
1654518350000|2022-06-06 12:25:50|798.3|790.7|798.13|790.53|798.32|790.72|798.03|790.43|24
1654518360000|2022-06-06 12:26:00|798.07|790.47|798.11|790.51|798.14|790.54|798.05|790.45|18
1654518370000|2022-06-06 12:26:10|798.1|790.5|797.79|790.19|798.22|790.62|797.79|790.19|23
1654518380000|2022-06-06 12:26:20|798.18|790.58|798.18|790.58|798.22|790.62|797.8|790.2|26
1654518390000|2022-06-06 12:26:30|798.22|790.62|798.24|790.64|798.26|790.66|797.81|790.21|21
1654518400000|2022-06-06 12:26:40|798.15|790.55|798.66|791.06|798.88|791.28|798.15|790.55|24
1654518410000|2022-06-06 12:26:50|798.7|791.1|798.58|790.98|798.85|791.25|798.58|790.98|16
1654518420000|2022-06-06 12:27:00|798.49|790.89|798.92|791.32|799|791.4|798.49|790.89|19
1654518430000|2022-06-06 12:27:10|798.91|791.31|798.9|791.3|798.94|791.34|798.59|790.99|15
1654518440000|2022-06-06 12:27:20|798.6|791|798.83|791.23|798.97|791.37|798.59|790.99|19
1654518450000|2022-06-06 12:27:30|798.84|791.24|799.47|791.87|799.49|791.89|798.74|791.14|22
1654518460000|2022-06-06 12:27:40|799.9|792.3|798.45|790.85|799.9|792.3|798.45|790.85|29
1654518470000|2022-06-06 12:27:50|798.43|790.83|798.77|791.17|798.83|791.23|798.42|790.82|30
1654518480000|2022-06-06 12:28:00|798.71|791.11|799.25|791.65|799.25|791.65|798.71|791.11|21
1654518490000|2022-06-06 12:28:10|799.19|791.59|798.9|791.3|799.2|791.6|798.9|791.3|22
1654518500000|2022-06-06 12:28:20|798.88|791.28|799.67|792.07|799.67|792.07|798.73|791.13|28
1654518510000|2022-06-06 12:28:30|799.65|792.05|799.33|791.73|799.65|792.05|799.19|791.59|32
1654518520000|2022-06-06 12:28:40|799.29|791.69|799.17|791.57|799.54|791.94|799.16|791.56|25
1654518530000|2022-06-06 12:28:50|799.18|791.58|799.1|791.5|799.18|791.58|798.81|791.21|18
1654518540000|2022-06-06 12:29:00|799.11|791.51|799.14|791.54|799.24|791.64|799.09|791.49|17
1654518550000|2022-06-06 12:29:10|799.13|791.53|799.03|791.43|799.14|791.54|798.83|791.23|18
1654518560000|2022-06-06 12:29:20|799.04|791.44|798.8|791.2|799.04|791.44|798.67|791.07|24
1654518570000|2022-06-06 12:29:30|798.78|791.18|798.79|791.19|799.13|791.53|798.63|791.03|18
1654518580000|2022-06-06 12:29:40|798.78|791.18|799.23|791.63|799.25|791.65|798.78|791.18|28
1654518590000|2022-06-06 12:29:50|799.2|791.6|799.21|791.61|799.42|791.82|799.11|791.51|23
1654518600000|2022-06-06 12:30:00|799.06|791.46|799.21|791.61|799.3|791.7|799.06|791.46|23
1654518610000|2022-06-06 12:30:10|799.22|791.62|799.13|791.53|799.27|791.67|798.81|791.21|16
1654518620000|2022-06-06 12:30:20|799.12|791.52|799.03|791.43|799.14|791.54|798.23|790.63|25
1654518630000|2022-06-06 12:30:30|799.02|791.42|798.98|791.38|799.04|791.44|798.86|791.26|18
1654518640000|2022-06-06 12:30:40|798.97|791.37|798.89|791.29|798.97|791.37|798.77|791.17|21
1654518650000|2022-06-06 12:30:50|798.88|791.28|798.7|791.1|798.93|791.33|798.69|791.09|24
1654518660000|2022-06-06 12:31:00|798.71|791.11|798.76|791.16|798.94|791.34|798.71|791.11|25
1654518670000|2022-06-06 12:31:10|798.7|791.1|798.79|791.19|798.84|791.24|798.7|791.1|20
1654518680000|2022-06-06 12:31:20|798.74|791.14|798.71|791.11|798.85|791.25|798.7|791.1|21
1654518690000|2022-06-06 12:31:30|798.72|791.12|798.76|791.16|798.81|791.21|798.66|791.06|18
1654518700000|2022-06-06 12:31:40|798.8|791.2|798.85|791.25|798.87|791.27|798.71|791.11|18
1654518710000|2022-06-06 12:31:50|798.83|791.23|798.85|791.25|798.85|791.25|798.83|791.23|2
1654518720000|2022-06-06 12:32:00|798.8|791.2|798.81|791.21|798.82|791.22|798.8|791.2|4
1654518730000|2022-06-06 12:32:10|798.82|791.22|798.81|791.21|798.82|791.22|798.8|791.2|6
1654518740000|2022-06-06 12:32:20|798.82|791.22|798.95|791.35|799.03|791.43|798.7|791.1|8
1654518750000|2022-06-06 12:32:30|799.05|791.45|799.21|791.61|799.22|791.62|799.05|791.45|12
1654518760000|2022-06-06 12:32:40|799.2|791.6|800.5|792.9|800.5|792.9|799.16|791.56|27
1654518770000|2022-06-06 12:32:50|800.52|792.92|800.83|793.23|800.85|793.25|800.44|792.84|18
1654518780000|2022-06-06 12:33:00|800.34|792.74|800.31|792.71|800.34|792.74|800.3|792.7|3
1654518790000|2022-06-06 12:33:10|800.29|792.69|800.12|792.52|800.31|792.71|800.1|792.5|8
1654518800000|2022-06-06 12:33:20|800.13|792.53|800.15|792.55|800.21|792.61|800.13|792.53|11
1654518810000|2022-06-06 12:33:30|800.11|792.51|800.16|792.56|800.18|792.58|800.08|792.48|16
1654518820000|2022-06-06 12:33:40|800.15|792.55|800.19|792.59|800.21|792.61|800.15|792.55|10
1654518830000|2022-06-06 12:33:50|800.21|792.61|799.36|791.76|800.22|792.62|799.24|791.64|16
1654518840000|2022-06-06 12:34:00|799.3|791.7|799.44|791.84|799.58|791.98|799.3|791.7|10
1654518850000|2022-06-06 12:34:10|799.77|792.17|799.99|792.39|800.03|792.43|799.54|791.94|23
1654518860000|2022-06-06 12:34:20|800.01|792.41|799.95|792.35|800.01|792.41|799.95|792.35|3
1654518870000|2022-06-06 12:34:30|799.92|792.32|799.32|791.72|799.92|792.32|799.32|791.72|15
1654518880000|2022-06-06 12:34:40|799.33|791.73|799.29|791.69|799.33|791.73|799.28|791.68|7
1654518890000|2022-06-06 12:34:50|799.3|791.7|798.53|790.93|799.3|791.7|798.53|790.93|13
1654518900000|2022-06-06 12:35:00|798.55|790.95|798.33|790.73|798.81|791.21|798.33|790.73|20
1654518910000|2022-06-06 12:35:10|798.38|790.78|798.27|790.67|798.38|790.78|798.15|790.55|14
1654518920000|2022-06-06 12:35:20|798.23|790.63|798.14|790.54|798.9|791.3|798.14|790.54|18
1654518930000|2022-06-06 12:35:30|798.26|790.66|798.28|790.68|798.3|790.7|798.1|790.5|26
1654518940000|2022-06-06 12:35:40|798.3|790.7|799.03|791.43|799.19|791.59|798.25|790.65|30
1654518950000|2022-06-06 12:35:50|799.02|791.42|799.58|791.98|799.58|791.98|799.02|791.42|26
1654518960000|2022-06-06 12:36:00|799.62|792.02|799.84|792.24|800.21|792.61|799.58|791.98|24
1654518970000|2022-06-06 12:36:10|799.86|792.26|799.89|792.29|799.97|792.37|799.54|791.94|24
1654518980000|2022-06-06 12:36:20|799.88|792.28|799.97|792.37|800.11|792.51|799.82|792.22|21
1654518990000|2022-06-06 12:36:30|799.98|792.38|800.36|792.76|800.36|792.76|799.98|792.38|24
1654519000000|2022-06-06 12:36:40|800.38|792.78|800.65|793.05|801.07|793.47|800.38|792.78|28
1654519010000|2022-06-06 12:36:50|800.67|793.07|800.45|792.85|800.71|793.11|800.33|792.73|26
1654519020000|2022-06-06 12:37:00|800.46|792.86|800.73|793.13|800.73|793.13|800.33|792.73|22
1654519030000|2022-06-06 12:37:10|800.72|793.12|800.73|793.13|800.78|793.18|800.62|793.02|20
1654519040000|2022-06-06 12:37:20|800.69|793.09|800.97|793.37|800.97|793.37|800.43|792.83|24
1654519050000|2022-06-06 12:37:30|800.96|793.36|801.38|793.78|801.81|794.21|800.96|793.36|27
1654519060000|2022-06-06 12:37:40|801.4|793.8|801.77|794.17|801.78|794.18|801.26|793.66|25
1654519070000|2022-06-06 12:37:50|801.76|794.16|801.63|794.03|801.91|794.31|801.19|793.59|25
1654519080000|2022-06-06 12:38:00|801.62|794.02|801.68|794.08|801.73|794.13|801.48|793.88|18
1654519090000|2022-06-06 12:38:10|801.66|794.06|801.54|793.94|801.83|794.23|801.47|793.87|23
1654519100000|2022-06-06 12:38:20|801.56|793.96|802.23|794.63|802.23|794.63|801.5|793.9|20
1654519110000|2022-06-06 12:38:30|802.24|794.64|802.48|794.88|803.29|795.69|802.19|794.59|27
1654519120000|2022-06-06 12:38:40|802.59|794.99|802.74|795.14|802.82|795.22|802.28|794.68|21
1654519130000|2022-06-06 12:38:50|802.75|795.15|802.41|794.81|802.93|795.33|802.37|794.77|19
1654519140000|2022-06-06 12:39:00|802.43|794.83|803.16|795.56|803.16|795.56|802.43|794.83|19
1654519150000|2022-06-06 12:39:10|803.15|795.55|803.23|795.63|803.25|795.65|802.96|795.36|14
1654519160000|2022-06-06 12:39:20|803.21|795.61|803.24|795.64|803.26|795.66|803.21|795.61|6
1654519170000|2022-06-06 12:39:30|803.19|795.59|803.22|795.62|803.23|795.63|802.75|795.15|14
1654519180000|2022-06-06 12:39:40|803.21|795.61|803.16|795.56|803.22|795.62|803.12|795.52|7
1654519190000|2022-06-06 12:39:50|803.17|795.57|803.24|795.64|803.25|795.65|803.17|795.57|7
1654519200000|2022-06-06 12:40:00|803.09|795.49|802.96|795.36|803.09|795.49|802.94|795.34|7
1654519210000|2022-06-06 12:40:10|802.94|795.34|802.95|795.35|802.96|795.36|802.94|795.34|6
1654519220000|2022-06-06 12:40:20|802.93|795.33|804.03|796.43|804.12|796.52|802.93|795.33|18
1654519230000|2022-06-06 12:40:30|804.04|796.44|804.11|796.51|804.13|796.53|803.53|795.93|23
1654519240000|2022-06-06 12:40:40|804.18|796.58|804.93|797.33|805.15|797.55|804.18|796.58|26
1654519250000|2022-06-06 12:40:50|804.88|797.28|805.39|797.79|805.51|797.91|804.79|797.19|21
1654519260000|2022-06-06 12:41:00|805.4|797.8|805.06|797.46|805.43|797.83|805.05|797.45|28
1654519270000|2022-06-06 12:41:10|805.03|797.43|804.93|797.33|805.11|797.51|804.51|796.91|28
1654519280000|2022-06-06 12:41:20|805.09|797.49|804.97|797.37|805.14|797.54|804.85|797.25|21
1654519290000|2022-06-06 12:41:30|804.7|797.1|804.58|796.98|804.81|797.21|804.5|796.9|19
1654519300000|2022-06-06 12:41:40|804.46|796.86|804.62|797.02|804.76|797.16|804.32|796.72|21
1654519310000|2022-06-06 12:41:50|804.48|796.88|804.57|796.97|804.61|797.01|804.38|796.78|24
1654519320000|2022-06-06 12:42:00|804.36|796.76|804.51|796.91|804.72|797.12|804.36|796.76|29
1654519330000|2022-06-06 12:42:10|804.53|796.93|804.63|797.03|804.72|797.12|804.52|796.92|20
1654519340000|2022-06-06 12:42:20|804.68|797.08|804.65|797.05|804.72|797.12|804.52|796.92|16
1654519350000|2022-06-06 12:42:30|804.66|797.06|804.68|797.08|804.69|797.09|804.59|796.99|17
1654519360000|2022-06-06 12:42:40|804.66|797.06|805.02|797.42|805.43|797.83|804.66|797.06|11
1654519370000|2022-06-06 12:42:50|805.03|797.43|805.32|797.72|805.47|797.87|805.03|797.43|17
1654519380000|2022-06-06 12:43:00|805.34|797.74|805.33|797.73|805.67|798.07|805.22|797.62|17
1654519390000|2022-06-06 12:43:10|805.3|797.7|805.49|797.89|805.49|797.89|805.17|797.57|23
1654519400000|2022-06-06 12:43:20|805.48|797.88|805.31|797.71|805.48|797.88|805.28|797.68|8
1654519410000|2022-06-06 12:43:30|805.33|797.73|805.82|798.22|805.96|798.36|805.33|797.73|12
1654519420000|2022-06-06 12:43:40|805.83|798.23|805.82|798.22|805.83|798.23|805.82|798.22|6
1654519430000|2022-06-06 12:43:50|805.81|798.21|806.3|798.7|806.34|798.74|805.8|798.2|14
1654519440000|2022-06-06 12:44:00|806.31|798.71|806.38|798.78|806.6|799|806.23|798.63|20
1654519450000|2022-06-06 12:44:10|806.24|798.64|806.37|798.77|806.37|798.77|806.24|798.64|7
1654519460000|2022-06-06 12:44:20|806.34|798.74|806.69|799.09|806.77|799.17|806.34|798.74|8
1654519470000|2022-06-06 12:44:30|806.74|799.14|807.2|799.6|807.32|799.72|806.74|799.14|16
1654519480000|2022-06-06 12:44:40|807.24|799.64|807.58|799.98|807.65|800.05|807.21|799.61|21
1654519490000|2022-06-06 12:44:50|807.55|799.95|807.6|800|807.64|800.04|807.55|799.95|12
1654519500000|2022-06-06 12:45:00|807.61|800.01|807.4|799.8|807.61|800.01|807.22|799.62|15
1654519510000|2022-06-06 12:45:10|807.34|799.74|807.3|799.7|807.4|799.8|807.29|799.69|9
1654519520000|2022-06-06 12:45:20|807.29|799.69|807.23|799.63|807.3|799.7|807.18|799.58|9
1654519530000|2022-06-06 12:45:30|807.15|799.55|806.34|798.74|807.18|799.58|806.33|798.73|19
1654519540000|2022-06-06 12:45:40|806.13|798.53|806.13|798.53|806.17|798.57|806.09|798.49|19
1654519550000|2022-06-06 12:45:50|806.12|798.52|805.48|797.88|806.13|798.53|805.35|797.75|19
1654519560000|2022-06-06 12:46:00|805.51|797.91|805.31|797.71|805.51|797.91|805.28|797.68|13
1654519570000|2022-06-06 12:46:10|805.28|797.68|805.21|797.61|805.31|797.71|805.21|797.61|11
1654519580000|2022-06-06 12:46:20|805.28|797.68|805.15|797.55|805.34|797.74|805.12|797.52|16
1654519590000|2022-06-06 12:46:30|805.13|797.53|805.12|797.52|805.17|797.57|805.07|797.47|8
1654519600000|2022-06-06 12:46:40|804.92|797.32|805.29|797.69|805.29|797.69|804.83|797.23|24
1654519610000|2022-06-06 12:46:50|805.3|797.7|805.5|797.9|805.5|797.9|805.06|797.46|21
1654519620000|2022-06-06 12:47:00|805.43|797.83|805.2|797.6|805.89|798.29|805.2|797.6|30
1654519630000|2022-06-06 12:47:10|805.21|797.61|805.48|797.88|805.95|798.35|805.21|797.61|31
1654519640000|2022-06-06 12:47:20|805.49|797.89|805.91|798.31|805.99|798.39|805.49|797.89|30
1654519650000|2022-06-06 12:47:30|805.98|798.38|806.12|798.52|806.3|798.7|805.78|798.18|27
1654519660000|2022-06-06 12:47:40|806.09|798.49|806.62|799.02|806.76|799.16|806.09|798.49|28
1654519670000|2022-06-06 12:47:50|806.6|799|806.67|799.07|806.78|799.18|806.4|798.8|26
1654519680000|2022-06-06 12:48:00|806.66|799.06|807|799.4|807.05|799.45|806.41|798.81|26
1654519690000|2022-06-06 12:48:10|807.04|799.44|806.9|799.3|807.07|799.47|806.68|799.08|26
1654519700000|2022-06-06 12:48:20|806.94|799.34|806.88|799.28|807.04|799.44|806.79|799.19|18
1654519710000|2022-06-06 12:48:30|806.81|799.21|806.84|799.24|807.01|799.41|806.81|799.21|12
1654519720000|2022-06-06 12:48:40|806.86|799.26|806.34|798.74|806.86|799.26|806.23|798.63|22
1654519730000|2022-06-06 12:48:50|806.35|798.75|805.52|797.92|806.35|798.75|805.52|797.92|28
1654519740000|2022-06-06 12:49:00|805.53|797.93|804.98|797.38|805.61|798.01|804.98|797.38|30
1654519750000|2022-06-06 12:49:10|805.08|797.48|804.99|797.39|805.09|797.49|804.65|797.05|30
1654519760000|2022-06-06 12:49:20|805|797.4|804.92|797.32|805.03|797.43|804.69|797.09|21
1654519770000|2022-06-06 12:49:30|804.91|797.31|804.99|797.39|805.23|797.63|804.77|797.17|18
1654519780000|2022-06-06 12:49:40|804.97|797.37|804.01|796.41|804.97|797.37|804.01|796.41|30
1654519790000|2022-06-06 12:49:50|804.07|796.47|804.27|796.67|804.27|796.67|803.67|796.07|25
1654519800000|2022-06-06 12:50:00|804.26|796.66|803.68|796.08|804.26|796.66|803.67|796.07|28
1654519810000|2022-06-06 12:50:10|803.82|796.22|803.07|795.47|803.82|796.22|802.78|795.18|33
1654519820000|2022-06-06 12:50:20|802.72|795.12|802.74|795.14|803.16|795.56|802.72|795.12|24
1654519830000|2022-06-06 12:50:30|802.7|795.1|803.23|795.63|803.33|795.73|802.7|795.1|22
1654519840000|2022-06-06 12:50:40|803.22|795.62|803.13|795.53|803.34|795.74|803.13|795.53|24
1654519850000|2022-06-06 12:50:50|803.14|795.54|802.85|795.25|803.35|795.75|802.79|795.19|26
1654519860000|2022-06-06 12:51:00|802.88|795.28|803.08|795.48|803.08|795.48|802.56|794.96|26
1654519870000|2022-06-06 12:51:10|803.16|795.56|803.45|795.85|803.55|795.95|802.99|795.39|24
1654519880000|2022-06-06 12:51:20|803.46|795.86|802.86|795.26|803.55|795.95|802.86|795.26|25
1654519890000|2022-06-06 12:51:30|802.91|795.31|802.98|795.38|803.12|795.52|802.8|795.2|10
1654519900000|2022-06-06 12:51:40|803.04|795.44|802.84|795.24|803.11|795.51|802.84|795.24|19
1654519910000|2022-06-06 12:51:50|802.83|795.23|802.86|795.26|803.03|795.43|802.76|795.16|22
1654519920000|2022-06-06 12:52:00|802.85|795.25|802.96|795.36|802.98|795.38|802.76|795.16|28
1654519930000|2022-06-06 12:52:10|803|795.4|802.85|795.25|803.06|795.46|802.77|795.17|26
1654519940000|2022-06-06 12:52:20|802.88|795.28|802.91|795.31|802.94|795.34|802.75|795.15|18
1654519950000|2022-06-06 12:52:30|802.85|795.25|802.21|794.61|802.85|795.25|802.16|794.56|26
1654519960000|2022-06-06 12:52:40|802.26|794.66|802.09|794.49|802.3|794.7|802.04|794.44|19
1654519970000|2022-06-06 12:52:50|802.1|794.5|801.81|794.21|802.31|794.71|801.81|794.21|22
1654519980000|2022-06-06 12:53:00|801.86|794.26|801.94|794.34|802.05|794.45|801.58|793.98|28
1654519990000|2022-06-06 12:53:10|801.72|794.12|801.49|793.89|801.75|794.15|801.14|793.54|24
1654520000000|2022-06-06 12:53:20|801.48|793.88|801.1|793.5|801.61|794.01|801.07|793.47|25
1654520010000|2022-06-06 12:53:30|801.11|793.51|801.13|793.53|801.31|793.71|801.11|793.51|24
1654520020000|2022-06-06 12:53:40|801.05|793.45|800.64|793.04|801.12|793.52|800.62|793.02|24
1654520030000|2022-06-06 12:53:50|800.73|793.13|800.88|793.28|800.98|793.38|800.68|793.08|27
1654520040000|2022-06-06 12:54:00|800.87|793.27|800.85|793.25|801.01|793.41|800.59|792.99|26
1654520050000|2022-06-06 12:54:10|800.69|793.09|800.98|793.38|800.98|793.38|800.63|793.03|25
1654520060000|2022-06-06 12:54:20|800.99|793.39|801.74|794.14|801.74|794.14|800.82|793.22|31
1654520070000|2022-06-06 12:54:30|801.73|794.13|801.08|793.48|801.73|794.13|801.06|793.46|26
1654520080000|2022-06-06 12:54:40|801.09|793.49|801.19|793.59|801.19|793.59|801.01|793.41|19
1654520090000|2022-06-06 12:54:50|801.18|793.58|801.76|794.16|801.86|794.26|801.03|793.43|21
1654520100000|2022-06-06 12:55:00|801.74|794.14|801.5|793.9|801.8|794.2|801.31|793.71|26
1654520110000|2022-06-06 12:55:10|801.51|793.91|801.72|794.12|801.82|794.22|801.27|793.67|29
1654520120000|2022-06-06 12:55:20|801.71|794.11|801.63|794.03|801.77|794.17|801.56|793.96|24
1654520130000|2022-06-06 12:55:30|801.64|794.04|801.89|794.29|801.95|794.35|801.54|793.94|22
1654520140000|2022-06-06 12:55:40|801.83|794.23|802.37|794.77|802.51|794.91|801.8|794.2|23
1654520150000|2022-06-06 12:55:50|802.61|795.01|802.93|795.33|803.15|795.55|802.61|795.01|23
1654520160000|2022-06-06 12:56:00|802.94|795.34|802.83|795.23|803.07|795.47|802.79|795.19|15
1654520170000|2022-06-06 12:56:10|802.76|795.16|803.18|795.58|803.6|796|802.75|795.15|25
1654520180000|2022-06-06 12:56:20|803.19|795.59|802.87|795.27|803.21|795.61|802.87|795.27|22
1654520190000|2022-06-06 12:56:30|802.85|795.25|802.99|795.39|803.13|795.53|802.68|795.08|19
1654520200000|2022-06-06 12:56:40|802.97|795.37|802.93|795.33|803.22|795.62|802.87|795.27|30
1654520210000|2022-06-06 12:56:50|802.86|795.26|802.8|795.2|803.07|795.47|802.78|795.18|24
1654520220000|2022-06-06 12:57:00|802.81|795.21|803.2|795.6|803.2|795.6|802.69|795.09|27
1654520230000|2022-06-06 12:57:10|803.17|795.57|803.87|796.27|803.87|796.27|802.96|795.36|28
1654520240000|2022-06-06 12:57:20|803.88|796.28|803.3|795.7|803.92|796.32|803.12|795.52|31
1654520250000|2022-06-06 12:57:30|803.29|795.69|803.75|796.15|803.84|796.24|803.22|795.62|28
1654520260000|2022-06-06 12:57:40|804|796.4|803.43|795.83|804|796.4|803.43|795.83|25
1654520270000|2022-06-06 12:57:50|803.28|795.68|803.72|796.12|803.97|796.37|803.24|795.64|24
1654520280000|2022-06-06 12:58:00|803.73|796.13|803.64|796.04|803.99|796.39|803.56|795.96|26
1654520290000|2022-06-06 12:58:10|803.62|796.02|803.36|795.76|804.06|796.46|803.35|795.75|28
1654520300000|2022-06-06 12:58:20|803.08|795.48|803.07|795.47|803.26|795.66|803.01|795.41|21
1654520310000|2022-06-06 12:58:30|803.08|795.48|803.63|796.03|803.63|796.03|803.02|795.42|22
1654520320000|2022-06-06 12:58:40|803.64|796.04|803.98|796.38|804.16|796.56|803.61|796.01|28
1654520330000|2022-06-06 12:58:50|804.08|796.48|803.94|796.34|804.09|796.49|803.9|796.3|18
1654520340000|2022-06-06 12:59:00|803.95|796.35|803.92|796.32|804.02|796.42|803.82|796.22|17
1654520350000|2022-06-06 12:59:10|803.91|796.31|803.4|795.8|803.91|796.31|803.28|795.68|26
1654520360000|2022-06-06 12:59:20|803.37|795.77|803.21|795.61|803.41|795.81|803.13|795.53|22
1654520370000|2022-06-06 12:59:30|803.22|795.62|803.3|795.7|803.39|795.79|803.14|795.54|16
1654520380000|2022-06-06 12:59:40|803.33|795.73|803.1|795.5|803.33|795.73|803|795.4|25
1654520390000|2022-06-06 12:59:50|803.09|795.49|802.84|795.24|803.09|795.49|802.34|794.74|25
1654520400000|2022-06-06 13:00:00|802.8|795.2|802.87|795.27|802.98|795.38|802.77|795.17|25
1654520410000|2022-06-06 13:00:10|802.91|795.31|802.95|795.35|802.99|795.39|802.86|795.26|18
1654520420000|2022-06-06 13:00:20|802.97|795.37|802.3|794.7|802.97|795.37|802.29|794.69|25
1654520430000|2022-06-06 13:00:30|802.23|794.63|802.61|795.01|802.68|795.08|802.14|794.54|22
1654520440000|2022-06-06 13:00:40|802.57|794.97|802.84|795.24|803.01|795.41|802.57|794.97|24
1654520450000|2022-06-06 13:00:50|802.77|795.17|802.75|795.15|802.9|795.3|802.75|795.15|25
1654520460000|2022-06-06 13:01:00|802.74|795.14|802.91|795.31|802.92|795.32|802.64|795.04|22
1654520470000|2022-06-06 13:01:10|802.9|795.3|802.78|795.18|803.01|795.41|802.65|795.05|21
1654520480000|2022-06-06 13:01:20|802.79|795.19|802.85|795.25|803.09|795.49|802.67|795.07|18
1654520490000|2022-06-06 13:01:30|802.83|795.23|802.66|795.06|803.06|795.46|802.27|794.67|28
1654520500000|2022-06-06 13:01:40|802.61|795.01|802.03|794.43|802.87|795.27|802.01|794.41|27
1654520510000|2022-06-06 13:01:50|802.02|794.42|802.2|794.6|802.24|794.64|801.8|794.2|22
1654520520000|2022-06-06 13:02:00|802.19|794.59|802.04|794.44|802.19|794.59|801.98|794.38|19
1654520530000|2022-06-06 13:02:10|802.03|794.43|802.19|794.59|802.2|794.6|801.8|794.2|21
1654520540000|2022-06-06 13:02:20|802.24|794.64|802.18|794.58|802.25|794.65|802.03|794.43|23
1654520550000|2022-06-06 13:02:30|802.17|794.57|802.16|794.56|802.19|794.59|802.03|794.43|20
1654520560000|2022-06-06 13:02:40|802.09|794.49|801.95|794.35|802.09|794.49|801.76|794.16|23
1654520570000|2022-06-06 13:02:50|801.96|794.36|801.66|794.06|801.96|794.36|801.58|793.98|25
1654520580000|2022-06-06 13:03:00|801.82|794.22|801.96|794.36|802.23|794.63|801.51|793.91|23
1654520590000|2022-06-06 13:03:10|801.95|794.35|801.95|794.35|801.96|794.36|801.73|794.13|24
1654520600000|2022-06-06 13:03:20|802.03|794.43|801.99|794.39|802.05|794.45|801.79|794.19|22
1654520610000|2022-06-06 13:03:30|802|794.4|801.99|794.39|802.03|794.43|801.8|794.2|17
1654520620000|2022-06-06 13:03:40|801.98|794.38|801.99|794.39|802.09|794.49|801.85|794.25|23
1654520630000|2022-06-06 13:03:50|802|794.4|801.88|794.28|802.03|794.43|801.77|794.17|25
1654520640000|2022-06-06 13:04:00|801.89|794.29|802.7|795.1|802.71|795.11|801.74|794.14|31
1654520650000|2022-06-06 13:04:10|802.69|795.09|802.64|795.04|802.77|795.17|802.34|794.74|23
1654520660000|2022-06-06 13:04:20|802.63|795.03|802.88|795.28|802.92|795.32|802.24|794.64|19
1654520670000|2022-06-06 13:04:30|802.86|795.26|802.85|795.25|802.95|795.35|802.71|795.11|20
1654520680000|2022-06-06 13:04:40|802.84|795.24|802.59|794.99|802.95|795.35|802.44|794.84|26
1654520690000|2022-06-06 13:04:50|802.65|795.05|802.24|794.64|802.65|795.05|802.16|794.56|20
1654520700000|2022-06-06 13:05:00|802.25|794.65|802.54|794.94|802.54|794.94|802.09|794.49|26
1654520710000|2022-06-06 13:05:10|802.16|794.56|802.65|795.05|802.91|795.31|802.16|794.56|26
1654520720000|2022-06-06 13:05:20|802.69|795.09|802.78|795.18|802.92|795.32|802.65|795.05|23
1654520730000|2022-06-06 13:05:30|802.83|795.23|802.73|795.13|802.86|795.26|802.69|795.09|23
1654520740000|2022-06-06 13:05:40|802.81|795.21|802.13|794.53|802.89|795.29|802.06|794.46|27
1654520750000|2022-06-06 13:05:50|802.14|794.54|802.14|794.54|802.22|794.62|801.98|794.38|20
1654520760000|2022-06-06 13:06:00|802.13|794.53|802.08|794.48|802.2|794.6|801.9|794.3|18
1654520770000|2022-06-06 13:06:10|802.12|794.52|802.65|795.05|802.65|795.05|802|794.4|24
1654520780000|2022-06-06 13:06:20|802.58|794.98|802.34|794.74|802.84|795.24|802.23|794.63|22
1654520790000|2022-06-06 13:06:30|802.24|794.64|802.29|794.69|802.73|795.13|802.22|794.62|29
1654520800000|2022-06-06 13:06:40|802.28|794.68|802.31|794.71|802.57|794.97|802.17|794.57|27
1654520810000|2022-06-06 13:06:50|802.39|794.79|802.8|795.2|802.86|795.26|802.39|794.79|29
1654520820000|2022-06-06 13:07:00|802.88|795.28|803.06|795.46|803.12|795.52|802.81|795.21|25
1654520830000|2022-06-06 13:07:10|803.05|795.45|802.65|795.05|803.22|795.62|802.65|795.05|27
1654520840000|2022-06-06 13:07:20|802.57|794.97|802.76|795.16|803.07|795.47|802.56|794.96|22
1654520850000|2022-06-06 13:07:30|802.75|795.15|802.85|795.25|803.24|795.64|802.75|795.15|25
1654520860000|2022-06-06 13:07:40|803.21|795.61|803.19|795.59|803.26|795.66|803.08|795.48|20
1654520870000|2022-06-06 13:07:50|803.2|795.6|803.18|795.58|803.52|795.92|803.18|795.58|24
1654520880000|2022-06-06 13:08:00|803.19|795.59|803.71|796.11|803.74|796.14|803.19|795.59|20
1654520890000|2022-06-06 13:08:10|803.57|795.97|803.1|795.5|803.79|796.19|803.1|795.5|24
1654520900000|2022-06-06 13:08:20|803.11|795.51|803.18|795.58|803.29|795.69|803.1|795.5|25
1654520910000|2022-06-06 13:08:30|803.14|795.54|803.2|795.6|803.31|795.71|803.13|795.53|19
1654520920000|2022-06-06 13:08:40|803.07|795.47|803.3|795.7|803.3|795.7|802.88|795.28|20
1654520930000|2022-06-06 13:08:50|803.31|795.71|802.3|794.7|803.31|795.71|802.3|794.7|17
1654520940000|2022-06-06 13:09:00|802.31|794.71|802.24|794.64|802.31|794.71|802.23|794.63|16
1654520950000|2022-06-06 13:09:10|802.25|794.65|801.58|793.98|802.25|794.65|801.51|793.91|17
1654520960000|2022-06-06 13:09:20|801.59|793.99|801.1|793.5|801.7|794.1|801.07|793.47|27
1654520970000|2022-06-06 13:09:30|801.12|793.52|801.13|793.53|801.25|793.65|801.01|793.41|23
1654520980000|2022-06-06 13:09:40|801.11|793.51|801.28|793.68|801.39|793.79|801.02|793.42|22
1654520990000|2022-06-06 13:09:50|801.27|793.67|801.04|793.44|801.37|793.77|801.04|793.44|28
1654521000000|2022-06-06 13:10:00|801.03|793.43|801|793.4|801.22|793.62|800.78|793.18|26
1654521010000|2022-06-06 13:10:10|800.92|793.32|800.19|792.59|801|793.4|800.19|792.59|28
1654521020000|2022-06-06 13:10:20|800.16|792.56|799.94|792.34|800.16|792.56|799.7|792.1|29
1654521030000|2022-06-06 13:10:30|799.78|792.18|797.46|789.86|799.78|792.18|797.46|789.86|28
1654521040000|2022-06-06 13:10:40|797.8|790.2|797.39|789.79|797.81|790.21|797.38|789.78|23
1654521050000|2022-06-06 13:10:50|797.38|789.78|797.98|790.38|798|790.4|797.38|789.78|22
1654521060000|2022-06-06 13:11:00|798.01|790.41|798.27|790.67|798.27|790.67|797.95|790.35|24
1654521070000|2022-06-06 13:11:10|798.23|790.63|798.06|790.46|798.36|790.76|797.97|790.37|27
1654521080000|2022-06-06 13:11:20|798.09|790.49|798.61|791.01|798.66|791.06|797.87|790.27|27
1654521090000|2022-06-06 13:11:30|798.6|791|798.58|790.98|798.6|791|798.37|790.77|16
1654521100000|2022-06-06 13:11:40|798.66|791.06|798.15|790.55|798.75|791.15|798.13|790.53|24
1654521110000|2022-06-06 13:11:50|798.61|791.01|798.57|790.97|798.62|791.02|798.14|790.54|21
1654521120000|2022-06-06 13:12:00|798.59|790.99|799.4|791.8|799.46|791.86|798.49|790.89|26
1654521130000|2022-06-06 13:12:10|799.38|791.78|799.24|791.64|799.44|791.84|799.12|791.52|20
1654521140000|2022-06-06 13:12:20|799.27|791.67|799.38|791.78|799.43|791.83|799.2|791.6|22
1654521150000|2022-06-06 13:12:30|799.43|791.83|799.06|791.46|799.43|791.83|799.02|791.42|25
1654521160000|2022-06-06 13:12:40|798.98|791.38|799.05|791.45|799.1|791.5|798.98|791.38|19
1654521170000|2022-06-06 13:12:50|798.97|791.37|799.33|791.73|799.4|791.8|798.91|791.31|24
1654521180000|2022-06-06 13:13:00|799.32|791.72|799.32|791.72|799.48|791.88|799.23|791.63|23
1654521190000|2022-06-06 13:13:10|799.21|791.61|799.31|791.71|799.46|791.86|799.13|791.53|22
1654521200000|2022-06-06 13:13:20|799.35|791.75|799.53|791.93|799.53|791.93|799.15|791.55|20
1654521210000|2022-06-06 13:13:30|799.5|791.9|800.27|792.67|800.5|792.9|799.5|791.9|28
1654521220000|2022-06-06 13:13:40|800.3|792.7|800.19|792.59|800.43|792.83|800.14|792.54|22
1654521230000|2022-06-06 13:13:50|800.2|792.6|800.48|792.88|800.73|793.13|800.2|792.6|28
1654521240000|2022-06-06 13:14:00|800.46|792.86|800.45|792.85|800.57|792.97|800.21|792.61|23
1654521250000|2022-06-06 13:14:10|800.44|792.84|800.54|792.94|800.58|792.98|800.37|792.77|23
1654521260000|2022-06-06 13:14:20|800.61|793.01|800.62|793.02|800.62|793.02|800.32|792.72|22
1654521270000|2022-06-06 13:14:30|800.61|793.01|800.58|792.98|800.66|793.06|800.33|792.73|21
1654521280000|2022-06-06 13:14:40|800.59|792.99|800.21|792.61|800.59|792.99|799.98|792.38|24
1654521290000|2022-06-06 13:14:50|800.2|792.6|800.18|792.58|800.24|792.64|800.18|792.58|10
1654521300000|2022-06-06 13:15:00|800.17|792.57|799.74|792.14|800.17|792.57|799.74|792.14|24
1654521310000|2022-06-06 13:15:10|799.76|792.16|800.23|792.63|800.23|792.63|799.75|792.15|25
1654521320000|2022-06-06 13:15:20|800.25|792.65|799.98|792.38|800.25|792.65|799.82|792.22|26
1654521330000|2022-06-06 13:15:30|799.97|792.37|799.33|791.73|799.97|792.37|799.33|791.73|19
1654521340000|2022-06-06 13:15:40|799.32|791.72|799.14|791.54|799.37|791.77|799.14|791.54|7
1654521350000|2022-06-06 13:15:50|799.12|791.52|798.08|790.48|799.29|791.69|798.08|790.48|21
1654521360000|2022-06-06 13:16:00|798.1|790.5|797.94|790.34|798.1|790.5|797.26|789.66|29
1654521370000|2022-06-06 13:16:10|797.91|790.31|797.99|790.39|798|790.4|797.8|790.2|22
1654521380000|2022-06-06 13:16:20|797.94|790.34|798.06|790.46|798.18|790.58|797.93|790.33|20
1654521390000|2022-06-06 13:16:30|798.09|790.49|798.28|790.68|798.7|791.1|798.08|790.48|17
1654521400000|2022-06-06 13:16:40|798.29|790.69|797.61|790.01|798.29|790.69|797.61|790.01|19
1654521410000|2022-06-06 13:16:50|797.62|790.02|798.1|790.5|798.22|790.62|797.62|790.02|22
1654521420000|2022-06-06 13:17:00|798.09|790.49|797.67|790.07|798.1|790.5|797.33|789.73|26
1654521430000|2022-06-06 13:17:10|797.48|789.88|797.48|789.88|797.75|790.15|797.48|789.88|22
1654521440000|2022-06-06 13:17:20|797.43|789.83|797.65|790.05|797.86|790.26|797.43|789.83|29
1654521450000|2022-06-06 13:17:30|797.63|790.03|797.65|790.05|797.72|790.12|797.58|789.98|20
1654521460000|2022-06-06 13:17:40|797.55|789.95|797.48|789.88|797.7|790.1|797.33|789.73|23
1654521470000|2022-06-06 13:17:50|797.49|789.89|797.64|790.04|797.68|790.08|797.49|789.89|22
1654521480000|2022-06-06 13:18:00|797.65|790.05|797.67|790.07|797.73|790.13|797.4|789.8|24
1654521490000|2022-06-06 13:18:10|797.66|790.06|797.68|790.08|797.68|790.08|797.63|790.03|9
1654521500000|2022-06-06 13:18:20|797.7|790.1|798.41|790.81|798.48|790.88|797.66|790.06|13
1654521510000|2022-06-06 13:18:30|798.35|790.75|798.57|790.97|798.62|791.02|798.2|790.6|19
1654521520000|2022-06-06 13:18:40|798.62|791.02|798.26|790.66|798.64|791.04|798.25|790.65|15
1654521530000|2022-06-06 13:18:50|798.25|790.65|798.16|790.56|798.27|790.67|798.11|790.51|11
1654521540000|2022-06-06 13:19:00|798.18|790.58|798.61|791.01|798.61|791.01|798.17|790.57|15
1654521550000|2022-06-06 13:19:10|798.53|790.93|798.65|791.05|798.68|791.08|798.49|790.89|19
1654521560000|2022-06-06 13:19:20|798.61|791.01|798.26|790.66|798.62|791.02|798.23|790.63|20
1654521570000|2022-06-06 13:19:30|798.27|790.67|798.24|790.64|798.27|790.67|798.23|790.63|15
1654521580000|2022-06-06 13:19:40|798.25|790.65|798.15|790.55|798.25|790.65|798.09|790.49|17
1654521590000|2022-06-06 13:19:50|798.14|790.54|798.39|790.79|798.44|790.84|797.79|790.19|24
1654521600000|2022-06-06 13:20:00|798.29|790.69|798.07|790.47|798.4|790.8|798.05|790.45|22
1654521610000|2022-06-06 13:20:10|798.08|790.48|798.08|790.48|798.14|790.54|798.06|790.46|14
1654521620000|2022-06-06 13:20:20|798.09|790.49|797.8|790.2|798.13|790.53|797.59|789.99|17
1654521630000|2022-06-06 13:20:30|797.81|790.21|797.93|790.33|798|790.4|797.59|789.99|24
1654521640000|2022-06-06 13:20:40|797.74|790.14|797.76|790.16|798.05|790.45|797.67|790.07|27
1654521650000|2022-06-06 13:20:50|797.81|790.21|797.68|790.08|797.82|790.22|797.68|790.08|17
1654521660000|2022-06-06 13:21:00|797.69|790.09|797.81|790.21|797.82|790.22|797.68|790.08|20
1654521670000|2022-06-06 13:21:10|797.8|790.2|796.69|789.09|797.8|790.2|796.69|789.09|31
1654521680000|2022-06-06 13:21:20|796.76|789.16|796.87|789.27|796.88|789.28|796.7|789.1|18
1654521690000|2022-06-06 13:21:30|796.88|789.28|797.35|789.75|797.58|789.98|796.82|789.22|17
1654521700000|2022-06-06 13:21:40|797.51|789.91|797.44|789.84|797.64|790.04|797.32|789.72|23
1654521710000|2022-06-06 13:21:50|797.45|789.85|797.53|789.93|797.69|790.09|797.39|789.79|26
1654521720000|2022-06-06 13:22:00|797.54|789.94|797.66|790.06|797.83|790.23|797.35|789.75|26
1654521730000|2022-06-06 13:22:10|797.67|790.07|797.22|789.62|797.67|790.07|797.21|789.61|27
1654521740000|2022-06-06 13:22:20|797.23|789.63|797.13|789.53|797.29|789.69|796.79|789.19|12
1654521750000|2022-06-06 13:22:30|797.14|789.54|797.11|789.51|797.29|789.69|797.04|789.44|19
1654521760000|2022-06-06 13:22:40|797.12|789.52|797.69|790.09|797.81|790.21|797.12|789.52|14
1654521770000|2022-06-06 13:22:50|797.66|790.06|797.82|790.22|798|790.4|797.45|789.85|12
1654521780000|2022-06-06 13:23:00|797.76|790.16|797.76|790.16|797.88|790.28|797.75|790.15|5
1654521790000|2022-06-06 13:23:10|797.72|790.12|798.06|790.46|798.12|790.52|797.71|790.11|21
1654521800000|2022-06-06 13:23:20|798|790.4|798.49|790.89|798.85|791.25|798|790.4|19
1654521810000|2022-06-06 13:23:30|798.77|791.17|798.8|791.2|798.8|791.2|798.49|790.89|9
1654521820000|2022-06-06 13:23:40|798.81|791.21|798.39|790.79|798.82|791.22|798.35|790.75|12
1654521830000|2022-06-06 13:23:50|798.55|790.95|798.41|790.81|798.62|791.02|798.38|790.78|22
1654521840000|2022-06-06 13:24:00|798.31|790.71|798.57|790.97|798.87|791.27|798.29|790.69|16
1654521850000|2022-06-06 13:24:10|798.55|790.95|798.44|790.84|798.55|790.95|798.42|790.82|14
1654521860000|2022-06-06 13:24:20|798.41|790.81|798.34|790.74|798.46|790.86|798.32|790.72|16
1654521870000|2022-06-06 13:24:30|798.35|790.75|798.69|791.09|798.69|791.09|798.35|790.75|7
1654521880000|2022-06-06 13:24:40|798.72|791.12|799.46|791.86|799.46|791.86|798.58|790.98|22
1654521890000|2022-06-06 13:24:50|799.48|791.88|799.58|791.98|799.58|791.98|799.45|791.85|4
1654521900000|2022-06-06 13:25:00|799.73|792.13|799.56|791.96|799.73|792.13|799.55|791.95|3
1654521910000|2022-06-06 13:25:10|799.59|791.99|798.98|791.38|799.59|791.99|798.98|791.38|16
1654521920000|2022-06-06 13:25:20|798.91|791.31|799.18|791.58|799.18|791.58|798.88|791.28|18
1654521930000|2022-06-06 13:25:30|799.19|791.59|799.1|791.5|799.19|791.59|799.09|791.49|10
1654521940000|2022-06-06 13:25:40|799.11|791.51|799.19|791.59|799.24|791.64|799.11|791.51|11
1654521950000|2022-06-06 13:25:50|799.13|791.53|799.02|791.42|799.21|791.61|798.93|791.33|12
1654521960000|2022-06-06 13:26:00|799.03|791.43|798.91|791.31|799.17|791.57|798.82|791.22|10
1654521970000|2022-06-06 13:26:10|798.87|791.27|799.01|791.41|799.01|791.41|798.77|791.17|8
1654521980000|2022-06-06 13:26:20|798.9|791.3|798.67|791.07|798.9|791.3|798.67|791.07|8
1654521990000|2022-06-06 13:26:30|798.71|791.11|798.93|791.33|798.96|791.36|798.7|791.1|11
1654522000000|2022-06-06 13:26:40|798.94|791.34|798.81|791.21|799.19|791.59|798.31|790.71|31
1654522010000|2022-06-06 13:26:50|798.84|791.24|799.66|792.06|799.66|792.06|798.84|791.24|18
1654522020000|2022-06-06 13:27:00|799.68|792.08|800.09|792.49|800.1|792.5|799.37|791.77|29
1654522030000|2022-06-06 13:27:10|800.01|792.41|800.58|792.98|800.58|792.98|799.65|792.05|20
1654522040000|2022-06-06 13:27:20|800.6|793|800.89|793.29|800.9|793.3|800.6|793|11
1654522050000|2022-06-06 13:27:30|800.34|792.74|800.32|792.72|800.71|793.11|800.21|792.61|23
1654522060000|2022-06-06 13:27:40|800.31|792.71|800.35|792.75|800.37|792.77|800.3|792.7|13
1654522070000|2022-06-06 13:27:50|800.3|792.7|800.35|792.75|800.39|792.79|800.3|792.7|17
1654522080000|2022-06-06 13:28:00|800.34|792.74|800.37|792.77|800.79|793.19|800.02|792.42|27
1654522090000|2022-06-06 13:28:10|800.73|793.13|800.5|792.9|800.82|793.22|800.23|792.63|24
1654522100000|2022-06-06 13:28:20|800.82|793.22|800.31|792.71|800.84|793.24|800.3|792.7|25
1654522110000|2022-06-06 13:28:30|800.34|792.74|800.37|792.77|800.74|793.14|800.31|792.71|22
1654522120000|2022-06-06 13:28:40|800.38|792.78|800.32|792.72|800.89|793.29|800.32|792.72|22
1654522130000|2022-06-06 13:28:50|800.19|792.59|800.49|792.89|800.64|793.04|800.19|792.59|26
1654522140000|2022-06-06 13:29:00|800.5|792.9|800.66|793.06|800.69|793.09|800.37|792.77|22
1654522150000|2022-06-06 13:29:10|800.69|793.09|800.93|793.33|801.05|793.45|800.48|792.88|25
1654522160000|2022-06-06 13:29:20|800.94|793.34|800.63|793.03|800.99|793.39|800.57|792.97|22
1654522170000|2022-06-06 13:29:30|800.64|793.04|800.74|793.14|800.74|793.14|800.57|792.97|20
1654522180000|2022-06-06 13:29:40|800.66|793.06|800.64|793.04|800.71|793.11|800.57|792.97|22
1654522190000|2022-06-06 13:29:50|800.67|793.07|800.73|793.13|800.73|793.13|800.57|792.97|19
1654522200000|2022-06-06 13:30:00|800.74|793.14|800.97|793.37|800.97|793.37|800.65|793.05|29
1654522210000|2022-06-06 13:30:10|800.96|793.36|800.24|792.64|800.97|793.37|800.24|792.64|30
1654522220000|2022-06-06 13:30:20|800.36|792.76|800.2|792.6|800.39|792.79|799.93|792.33|20
1654522230000|2022-06-06 13:30:30|800.21|792.61|800.42|792.82|800.56|792.96|800.21|792.61|27
1654522240000|2022-06-06 13:30:40|800.43|792.83|800.74|793.14|800.76|793.16|800.43|792.83|31
1654522250000|2022-06-06 13:30:50|801.11|793.51|801.14|793.54|802|794.4|801.05|793.45|20
1654522260000|2022-06-06 13:31:00|801.15|793.55|801.26|793.66|801.84|794.24|800.92|793.32|30
1654522270000|2022-06-06 13:31:10|801.3|793.7|801.11|793.51|801.31|793.71|801.1|793.5|27
1654522280000|2022-06-06 13:31:20|801.08|793.48|800.43|792.83|801.12|793.52|800.4|792.8|25
1654522290000|2022-06-06 13:31:30|800.42|792.82|799.49|791.89|800.42|792.82|799.45|791.85|19
1654522300000|2022-06-06 13:31:40|799.45|791.85|799.41|791.81|799.45|791.85|799.35|791.75|16
1654522310000|2022-06-06 13:31:50|799.45|791.85|798.51|790.91|799.49|791.89|798.51|790.91|25
1654522320000|2022-06-06 13:32:00|798.5|790.9|797.38|789.78|798.58|790.98|797.37|789.77|30
1654522330000|2022-06-06 13:32:10|797.35|789.75|798.23|790.63|798.37|790.77|797.35|789.75|26
1654522340000|2022-06-06 13:32:20|798.24|790.64|797.5|789.9|798.32|790.72|797.48|789.88|23
1654522350000|2022-06-06 13:32:30|797.49|789.89|797.91|790.31|798.22|790.62|797.47|789.87|30
1654522360000|2022-06-06 13:32:40|797.93|790.33|798.95|791.35|799.37|791.77|797.93|790.33|25
1654522370000|2022-06-06 13:32:50|798.91|791.31|798.73|791.13|799.05|791.45|798.43|790.83|30
1654522380000|2022-06-06 13:33:00|798.74|791.14|798.89|791.29|799.3|791.7|798.74|791.14|30
1654522390000|2022-06-06 13:33:10|798.9|791.3|799.31|791.71|799.32|791.72|798.9|791.3|22
1654522400000|2022-06-06 13:33:20|799.13|791.53|799.65|792.05|799.65|792.05|799.04|791.44|29
1654522410000|2022-06-06 13:33:30|800.01|792.41|801.02|793.42|801.02|793.42|799.92|792.32|33
1654522420000|2022-06-06 13:33:40|800.97|793.37|800.26|792.66|801.29|793.69|800.22|792.62|32
1654522430000|2022-06-06 13:33:50|800.23|792.63|800.91|793.31|800.92|793.32|800.23|792.63|21
1654522440000|2022-06-06 13:34:00|800.9|793.3|801.07|793.47|801.1|793.5|800.55|792.95|36
1654522450000|2022-06-06 13:34:10|800.78|793.18|801.18|793.58|801.18|793.58|800.65|793.05|26
1654522460000|2022-06-06 13:34:20|801.19|793.59|800.78|793.18|801.36|793.76|800.74|793.14|24
1654522470000|2022-06-06 13:34:30|801.12|793.52|800.83|793.23|801.16|793.56|800.44|792.84|22
1654522480000|2022-06-06 13:34:40|800.94|793.34|800.86|793.26|801.11|793.51|800.28|792.68|32
1654522490000|2022-06-06 13:34:50|800.74|793.14|800.11|792.51|800.74|793.14|799.47|791.87|28
1654522500000|2022-06-06 13:35:00|799.89|792.29|799.34|791.74|800.02|792.42|798.87|791.27|34
1654522510000|2022-06-06 13:35:10|799.35|791.75|799.66|792.06|799.9|792.3|799.22|791.62|33
1654522520000|2022-06-06 13:35:20|799.73|792.13|799.42|791.82|800.2|792.6|799.27|791.67|29
1654522530000|2022-06-06 13:35:30|799.47|791.87|800.11|792.51|800.15|792.55|799.43|791.83|28
1654522540000|2022-06-06 13:35:40|800.12|792.52|800.49|792.89|801.18|793.58|800.12|792.52|33
1654522550000|2022-06-06 13:35:50|800.47|792.87|800.68|793.08|800.69|793.09|800.21|792.61|22
1654522560000|2022-06-06 13:36:00|800.82|793.22|800.22|792.62|800.89|793.29|800.21|792.61|24
1654522570000|2022-06-06 13:36:10|800.23|792.63|799.36|791.76|800.25|792.65|799.29|791.69|18
1654522580000|2022-06-06 13:36:20|799.29|791.69|799.38|791.78|799.48|791.88|799.09|791.49|25
1654522590000|2022-06-06 13:36:30|799.4|791.8|799.02|791.42|799.41|791.81|798.71|791.11|31
1654522600000|2022-06-06 13:36:40|799.06|791.46|799.07|791.47|799.25|791.65|799.05|791.45|25
1654522610000|2022-06-06 13:36:50|799.03|791.43|797.71|790.11|799.03|791.43|797.71|790.11|20
1654522620000|2022-06-06 13:37:00|797.56|789.96|797.26|789.66|797.77|790.17|797.26|789.66|31
1654522630000|2022-06-06 13:37:10|797.25|789.65|798.3|790.7|798.3|790.7|797.25|789.65|29
1654522640000|2022-06-06 13:37:20|798.27|790.67|798.73|791.13|799.23|791.63|798.27|790.67|25
1654522650000|2022-06-06 13:37:30|798.74|791.14|797.36|789.76|798.75|791.15|797.36|789.76|34
1654522660000|2022-06-06 13:37:40|797.35|789.75|796.72|789.12|797.64|790.04|796.72|789.12|35
1654522670000|2022-06-06 13:37:50|796.69|789.09|796.78|789.18|796.79|789.19|796.11|788.51|32
1654522680000|2022-06-06 13:38:00|796.31|788.71|796.11|788.51|796.38|788.78|796.1|788.5|28
1654522690000|2022-06-06 13:38:10|796.1|788.5|796.83|789.23|796.9|789.3|796.1|788.5|32
1654522700000|2022-06-06 13:38:20|796.87|789.27|797.18|789.58|797.67|790.07|796.8|789.2|29
1654522710000|2022-06-06 13:38:30|797.2|789.6|797.98|790.38|798.47|790.87|797.2|789.6|33
1654522720000|2022-06-06 13:38:40|798.1|790.5|797.98|790.38|798.17|790.57|797.98|790.38|25
1654522730000|2022-06-06 13:38:50|797.63|790.03|797.18|789.58|797.71|790.11|797.18|789.58|32
1654522740000|2022-06-06 13:39:00|797.19|789.59|797.3|789.7|797.37|789.77|797.18|789.58|22
1654522750000|2022-06-06 13:39:10|797.28|789.68|796.46|788.86|797.28|789.68|796.24|788.64|29
1654522760000|2022-06-06 13:39:20|796.45|788.85|796.37|788.77|796.46|788.86|796.15|788.55|26
1654522770000|2022-06-06 13:39:30|796.33|788.73|796.34|788.74|796.41|788.81|796|788.4|29
1654522780000|2022-06-06 13:39:40|796.43|788.83|797.2|789.6|797.2|789.6|796.36|788.76|24
1654522790000|2022-06-06 13:39:50|797.11|789.51|797.71|790.11|797.74|790.14|797.11|789.51|25
1654522800000|2022-06-06 13:40:00|797.72|790.12|797.12|789.52|797.72|790.12|796.99|789.39|29
1654522810000|2022-06-06 13:40:10|797.11|789.51|797.13|789.53|797.17|789.57|796.7|789.1|31
1654522820000|2022-06-06 13:40:20|797.17|789.57|796.43|788.83|797.17|789.57|796.42|788.82|30
1654522830000|2022-06-06 13:40:30|796.41|788.81|797.08|789.48|797.08|789.48|796.37|788.77|19
1654522840000|2022-06-06 13:40:40|797.03|789.43|796.35|788.75|797.12|789.52|796.35|788.75|28
1654522850000|2022-06-06 13:40:50|796.31|788.71|795.35|787.75|796.31|788.71|795.34|787.74|30
1654522860000|2022-06-06 13:41:00|795.34|787.74|795.99|788.39|795.99|788.39|795.34|787.74|31
1654522870000|2022-06-06 13:41:10|795.96|788.36|796.42|788.82|796.54|788.94|795.82|788.22|31
1654522880000|2022-06-06 13:41:20|796.34|788.74|796.73|789.13|796.77|789.17|796.16|788.56|30
1654522890000|2022-06-06 13:41:30|796.7|789.1|797.12|789.52|797.24|789.64|796.68|789.08|31
1654522900000|2022-06-06 13:41:40|797.13|789.53|797.22|789.62|797.56|789.96|797.11|789.51|27
1654522910000|2022-06-06 13:41:50|797.21|789.61|797.31|789.71|797.48|789.88|797.12|789.52|23
1654522920000|2022-06-06 13:42:00|797.32|789.72|798.3|790.7|798.3|790.7|797.26|789.66|26
1654522930000|2022-06-06 13:42:10|798.31|790.71|798.31|790.71|798.44|790.84|798.03|790.43|26
1654522940000|2022-06-06 13:42:20|798.32|790.72|799.14|791.54|799.23|791.63|797.95|790.35|33
1654522950000|2022-06-06 13:42:30|799.15|791.55|798.55|790.95|799.19|791.59|798.42|790.82|26
1654522960000|2022-06-06 13:42:40|798.59|790.99|799.12|791.52|799.23|791.63|798.59|790.99|29
1654522970000|2022-06-06 13:42:50|798.64|791.04|798.59|790.99|799.13|791.53|798.59|790.99|19
1654522980000|2022-06-06 13:43:00|798.58|790.98|799.1|791.5|799.11|791.51|798.56|790.96|31
1654522990000|2022-06-06 13:43:10|799.12|791.52|799.11|791.51|799.18|791.58|798.53|790.93|24
1654523000000|2022-06-06 13:43:20|799.1|791.5|799.12|791.52|799.52|791.92|799.03|791.43|29
1654523010000|2022-06-06 13:43:30|799.13|791.53|799.03|791.43|799.22|791.62|798.86|791.26|28
1654523020000|2022-06-06 13:43:40|798.98|791.38|799.49|791.89|799.71|792.11|798.97|791.37|31
1654523030000|2022-06-06 13:43:50|799.48|791.88|800.01|792.41|800.01|792.41|799.35|791.75|30
1654523040000|2022-06-06 13:44:00|799.94|792.34|799.36|791.76|800.11|792.51|799.32|791.72|30
1654523050000|2022-06-06 13:44:10|799.37|791.77|799.27|791.67|799.37|791.77|799.13|791.53|24
1654523060000|2022-06-06 13:44:20|799.28|791.68|799.71|792.11|800.17|792.57|799.28|791.68|32
1654523070000|2022-06-06 13:44:30|799.69|792.09|799.46|791.86|799.83|792.23|799.28|791.68|23
1654523080000|2022-06-06 13:44:40|799.45|791.85|799.39|791.79|799.83|792.23|799.27|791.67|29
1654523090000|2022-06-06 13:44:50|799.4|791.8|799.37|791.77|799.5|791.9|799.25|791.65|21
1654523100000|2022-06-06 13:45:00|799.44|791.84|799.16|791.56|799.44|791.84|799.09|791.49|28
1654523110000|2022-06-06 13:45:10|799.2|791.6|799.37|791.77|799.42|791.82|799.17|791.57|25
1654523120000|2022-06-06 13:45:20|799.41|791.81|798.39|790.79|799.42|791.82|798.35|790.75|30
1654523130000|2022-06-06 13:45:30|798.35|790.75|798.24|790.64|798.35|790.75|797.93|790.33|29
1654523140000|2022-06-06 13:45:40|798.21|790.61|797.49|789.89|798.21|790.61|797.21|789.61|26
1654523150000|2022-06-06 13:45:50|797.44|789.84|797.2|789.6|797.45|789.85|797.2|789.6|23
1654523160000|2022-06-06 13:46:00|797.19|789.59|796.27|788.67|797.19|789.59|795.92|788.32|27
1654523170000|2022-06-06 13:46:10|796.33|788.73|796.93|789.33|797.04|789.44|796.2|788.6|27
1654523180000|2022-06-06 13:46:20|796.95|789.35|797.32|789.72|797.34|789.74|796.53|788.93|31
1654523190000|2022-06-06 13:46:30|797.3|789.7|797.5|789.9|797.78|790.18|797.17|789.57|28
1654523200000|2022-06-06 13:46:40|797.91|790.31|797.35|789.75|797.91|790.31|797.01|789.41|27
1654523210000|2022-06-06 13:46:50|797.32|789.72|797.22|789.62|797.33|789.73|797.13|789.53|20
1654523220000|2022-06-06 13:47:00|797.27|789.67|797.2|789.6|797.31|789.71|797.1|789.5|24
1654523230000|2022-06-06 13:47:10|797.25|789.65|797.4|789.8|797.66|790.06|797.25|789.65|26
1654523240000|2022-06-06 13:47:20|797.95|790.35|798.32|790.72|798.49|790.89|797.89|790.29|23
1654523250000|2022-06-06 13:47:30|798.31|790.71|798.27|790.67|798.53|790.93|798.14|790.54|22
1654523260000|2022-06-06 13:47:40|798.26|790.66|798.22|790.62|798.28|790.68|798.02|790.42|22
1654523270000|2022-06-06 13:47:50|798.2|790.6|798.22|790.62|798.31|790.71|798.15|790.55|22
1654523280000|2022-06-06 13:48:00|798.23|790.63|798.11|790.51|798.3|790.7|798.03|790.43|23
1654523290000|2022-06-06 13:48:10|798.06|790.46|798.67|791.07|798.67|791.07|798.05|790.45|27
1654523300000|2022-06-06 13:48:20|799.18|791.58|799.09|791.49|799.26|791.66|799.09|791.49|27
1654523310000|2022-06-06 13:48:30|798.91|791.31|798.36|790.76|798.91|791.31|798.26|790.66|27
1654523320000|2022-06-06 13:48:40|798.35|790.75|797.14|789.54|798.37|790.77|797.07|789.47|25
1654523330000|2022-06-06 13:48:50|797.13|789.53|796.68|789.08|797.48|789.88|796.41|788.81|27
1654523340000|2022-06-06 13:49:00|796.7|789.1|795.34|787.74|796.89|789.29|795.3|787.7|36
1654523350000|2022-06-06 13:49:10|795.35|787.75|796.11|788.51|796.11|788.51|795.35|787.75|22
1654523360000|2022-06-06 13:49:20|796.2|788.6|796.33|788.73|796.6|789|796.2|788.6|27
1654523370000|2022-06-06 13:49:30|796.34|788.74|797.09|789.49|797.25|789.65|796.31|788.71|31
1654523380000|2022-06-06 13:49:40|797.08|789.48|796.88|789.28|797.18|789.58|796.87|789.27|25
1654523390000|2022-06-06 13:49:50|796.87|789.27|797.19|789.59|797.19|789.59|796.87|789.27|20
1654523400000|2022-06-06 13:50:00|797.17|789.57|797.07|789.47|797.18|789.58|796.94|789.34|23
1654523410000|2022-06-06 13:50:10|797.06|789.46|796.21|788.61|797.12|789.52|796.21|788.61|26
1654523420000|2022-06-06 13:50:20|796.19|788.59|796.86|789.26|797.08|789.48|796.19|788.59|27
1654523430000|2022-06-06 13:50:30|796.78|789.18|796.63|789.03|796.93|789.33|796.38|788.78|21
1654523440000|2022-06-06 13:50:40|796.61|789.01|797.22|789.62|797.23|789.63|796.57|788.97|28
1654523450000|2022-06-06 13:50:50|797.17|789.57|796.34|788.74|797.62|790.02|796.34|788.74|30
1654523460000|2022-06-06 13:51:00|796.35|788.75|796.26|788.66|796.4|788.8|796.26|788.66|23
1654523470000|2022-06-06 13:51:10|796.24|788.64|796.53|788.93|796.83|789.23|796.24|788.64|27
1654523480000|2022-06-06 13:51:20|796.38|788.78|796.36|788.76|796.39|788.79|796.22|788.62|26
1654523490000|2022-06-06 13:51:30|796.29|788.69|796.32|788.72|796.35|788.75|796.21|788.61|24
1654523500000|2022-06-06 13:51:40|796.33|788.73|796.3|788.7|796.4|788.8|796.25|788.65|27
1654523510000|2022-06-06 13:51:50|796.28|788.68|796.3|788.7|796.43|788.83|796.27|788.67|22
1654523520000|2022-06-06 13:52:00|796.31|788.71|797.05|789.45|797.05|789.45|796.31|788.71|28
1654523530000|2022-06-06 13:52:10|797.11|789.51|797.51|789.91|797.6|790|796.91|789.31|26
1654523540000|2022-06-06 13:52:20|797.52|789.92|797.29|789.69|797.68|790.08|797.14|789.54|22
1654523550000|2022-06-06 13:52:30|797.28|789.68|797.14|789.54|797.31|789.71|797.02|789.42|22
1654523560000|2022-06-06 13:52:40|797.05|789.45|797.15|789.55|797.17|789.57|796.96|789.36|27
1654523570000|2022-06-06 13:52:50|797.14|789.54|797.2|789.6|797.36|789.76|796.8|789.2|27
1654523580000|2022-06-06 13:53:00|797.21|789.61|797.28|789.68|797.93|790.33|797.02|789.42|30
1654523590000|2022-06-06 13:53:10|797.33|789.73|797.11|789.51|797.35|789.75|797.04|789.44|28
1654523600000|2022-06-06 13:53:20|797.12|789.52|796.36|788.76|797.12|789.52|796.33|788.73|23
1654523610000|2022-06-06 13:53:30|796.35|788.75|796.28|788.68|796.38|788.78|796.19|788.59|26
1654523620000|2022-06-06 13:53:40|796.29|788.69|796.56|788.96|796.88|789.28|796.29|788.69|31
1654523630000|2022-06-06 13:53:50|796.54|788.94|797.12|789.52|797.13|789.53|796.3|788.7|31
1654523640000|2022-06-06 13:54:00|797.02|789.42|798.06|790.46|798.06|790.46|796.97|789.37|20
1654523650000|2022-06-06 13:54:10|797.76|790.16|797.32|789.72|797.77|790.17|797.28|789.68|14
1654523660000|2022-06-06 13:54:20|797.35|789.75|797.26|789.66|797.51|789.91|797.25|789.65|16
1654523670000|2022-06-06 13:54:30|797.27|789.67|797.31|789.71|797.31|789.71|796.75|789.15|25
1654523680000|2022-06-06 13:54:40|797.41|789.81|797.3|789.7|797.42|789.82|797.25|789.65|18
1654523690000|2022-06-06 13:54:50|797.32|789.72|797.28|789.68|797.36|789.76|797.28|789.68|17
1654523700000|2022-06-06 13:55:00|797.31|789.71|796.24|788.64|797.31|789.71|796.24|788.64|25
1654523710000|2022-06-06 13:55:10|796.25|788.65|796.96|789.36|796.96|789.36|796.21|788.61|25
1654523720000|2022-06-06 13:55:20|796.97|789.37|796.9|789.3|797.09|789.49|796.6|789|31
1654523730000|2022-06-06 13:55:30|796.91|789.31|797.07|789.47|797.18|789.58|796.88|789.28|24
1654523740000|2022-06-06 13:55:40|797.12|789.52|797.32|789.72|797.32|789.72|796.96|789.36|21
1654523750000|2022-06-06 13:55:50|797.33|789.73|797.31|789.71|797.39|789.79|797.16|789.56|18
1654523760000|2022-06-06 13:56:00|797.32|789.72|797.37|789.77|797.37|789.77|797.12|789.52|20
1654523770000|2022-06-06 13:56:10|797.39|789.79|796.78|789.18|797.47|789.87|796.64|789.04|25
1654523780000|2022-06-06 13:56:20|796.76|789.16|796.37|788.77|796.76|789.16|796.33|788.73|29
1654523790000|2022-06-06 13:56:30|796.36|788.76|796.36|788.76|796.4|788.8|796.07|788.47|28
1654523800000|2022-06-06 13:56:40|796.39|788.79|796.52|788.92|796.52|788.92|796.28|788.68|22
1654523810000|2022-06-06 13:56:50|796.49|788.89|797.01|789.41|797.18|789.58|796.37|788.77|21
1654523820000|2022-06-06 13:57:00|797.04|789.44|796.98|789.38|797.25|789.65|796.59|788.99|25
1654523830000|2022-06-06 13:57:10|796.99|789.39|796.91|789.31|797.12|789.52|796.91|789.31|19
1654523840000|2022-06-06 13:57:20|796.92|789.32|797.03|789.43|797.04|789.44|796.46|788.86|31
1654523850000|2022-06-06 13:57:30|796.96|789.36|797.1|789.5|797.55|789.95|796.96|789.36|21
1654523860000|2022-06-06 13:57:40|797.11|789.51|797.06|789.46|797.19|789.59|796.9|789.3|19
1654523870000|2022-06-06 13:57:50|797.07|789.47|797.14|789.54|797.2|789.6|797|789.4|21
1654523880000|2022-06-06 13:58:00|797.18|789.58|797.24|789.64|797.67|790.07|796.9|789.3|22
1654523890000|2022-06-06 13:58:10|797.11|789.51|796.24|788.64|797.11|789.51|796.24|788.64|28
1654523900000|2022-06-06 13:58:20|796.25|788.65|795.2|787.6|796.3|788.7|795.11|787.51|30
1654523910000|2022-06-06 13:58:30|795.17|787.57|795.88|788.28|795.96|788.36|794.81|787.21|33
1654523920000|2022-06-06 13:58:40|795.86|788.26|795.47|787.87|795.89|788.29|795.45|787.85|31
1654523930000|2022-06-06 13:58:50|795.85|788.25|795.04|787.44|795.85|788.25|795.04|787.44|26
1654523940000|2022-06-06 13:59:00|795.02|787.42|795.75|788.15|795.79|788.19|794.82|787.22|25
1654523950000|2022-06-06 13:59:10|795.77|788.17|796.53|788.93|796.53|788.93|795.41|787.81|28
1654523960000|2022-06-06 13:59:20|796.54|788.94|796.99|789.39|796.99|789.39|796.16|788.56|19
1654523970000|2022-06-06 13:59:30|796.76|789.16|796.26|788.66|796.97|789.37|796.26|788.66|16
1654523980000|2022-06-06 13:59:40|796.3|788.7|797.39|789.79|797.39|789.79|796.3|788.7|23
1654523990000|2022-06-06 13:59:50|797.12|789.52|797.56|789.96|797.98|790.38|797.03|789.43|15
1654524000000|2022-06-06 14:00:00|797.59|789.99|798.2|790.6|798.73|791.13|797.59|789.99|28
1654524010000|2022-06-06 14:00:10|798.24|790.64|797.34|789.74|798.26|790.66|797.33|789.73|23
1654524020000|2022-06-06 14:00:20|797.37|789.77|797.94|790.34|797.94|790.34|797.29|789.69|18
1654524030000|2022-06-06 14:00:30|797.92|790.32|798.46|790.86|798.71|791.11|797.45|789.85|26
1654524040000|2022-06-06 14:00:40|798.48|790.88|799.86|792.26|799.97|792.37|798.36|790.76|26
1654524050000|2022-06-06 14:00:50|799.88|792.28|799.91|792.31|800.15|792.55|799.77|792.17|26
1654524060000|2022-06-06 14:01:00|799.93|792.33|799.92|792.32|800.12|792.52|799.92|792.32|29
1654524070000|2022-06-06 14:01:10|800.03|792.43|800.94|793.34|800.94|793.34|799.56|791.96|34
1654524080000|2022-06-06 14:01:20|801.02|793.42|800.13|792.53|801.18|793.58|800.12|792.52|36
1654524090000|2022-06-06 14:01:30|800.11|792.51|800.05|792.45|800.37|792.77|799.99|792.39|24
1654524100000|2022-06-06 14:01:40|800.06|792.46|800.05|792.45|800.15|792.55|800.01|792.41|22
1654524110000|2022-06-06 14:01:50|799.98|792.38|799.28|791.68|800.13|792.53|799.28|791.68|27
1654524120000|2022-06-06 14:02:00|799.29|791.69|799.3|791.7|799.38|791.78|799.17|791.57|29
1654524130000|2022-06-06 14:02:10|799.28|791.68|799.15|791.55|799.28|791.68|799.08|791.48|22
1654524140000|2022-06-06 14:02:20|799.19|791.59|799.12|791.52|799.36|791.76|799.11|791.51|23
1654524150000|2022-06-06 14:02:30|799.1|791.5|799.5|791.9|799.5|791.9|799.07|791.47|25
1654524160000|2022-06-06 14:02:40|799.59|791.99|799.34|791.74|799.59|791.99|799.14|791.54|24
1654524170000|2022-06-06 14:02:50|799.33|791.73|799.68|792.08|799.9|792.3|799.3|791.7|23
1654524180000|2022-06-06 14:03:00|799.84|792.24|800.21|792.61|800.3|792.7|799.39|791.79|32
1654524190000|2022-06-06 14:03:10|800.18|792.58|800.88|793.28|801.05|793.45|800.14|792.54|24
1654524200000|2022-06-06 14:03:20|800.87|793.27|800.59|792.99|800.93|793.33|800.34|792.74|27
1654524210000|2022-06-06 14:03:30|800.6|793|800.32|792.72|800.77|793.17|800.29|792.69|23
1654524220000|2022-06-06 14:03:40|800.35|792.75|800.44|792.84|800.66|793.06|800.3|792.7|26
1654524230000|2022-06-06 14:03:50|800.46|792.86|800.5|792.9|800.71|793.11|800.46|792.86|24
1654524240000|2022-06-06 14:04:00|800.47|792.87|801.04|793.44|801.04|793.44|800.27|792.67|28
1654524250000|2022-06-06 14:04:10|800.93|793.33|801.02|793.42|801.22|793.62|800.85|793.25|24
1654524260000|2022-06-06 14:04:20|801.07|793.47|801.09|793.49|801.13|793.53|800.94|793.34|27
1654524270000|2022-06-06 14:04:30|801.08|793.48|800.93|793.33|801.13|793.53|800.93|793.33|19
1654524280000|2022-06-06 14:04:40|800.92|793.32|801.45|793.85|801.45|793.85|800.72|793.12|23
1654524290000|2022-06-06 14:04:50|801.42|793.82|801.17|793.57|801.44|793.84|801.14|793.54|20
1654524300000|2022-06-06 14:05:00|801.16|793.56|801.48|793.88|801.48|793.88|800.8|793.2|22
1654524310000|2022-06-06 14:05:10|801.72|794.12|802.64|795.04|802.7|795.1|801.72|794.12|26
1654524320000|2022-06-06 14:05:20|802.73|795.13|802.73|795.13|803.08|795.48|802.55|794.95|29
1654524330000|2022-06-06 14:05:30|802.71|795.11|803.02|795.42|803.06|795.46|802.44|794.84|34
1654524340000|2022-06-06 14:05:40|803.01|795.41|803.02|795.42|803.48|795.88|802.71|795.11|31
1654524350000|2022-06-06 14:05:50|803.05|795.45|804.96|797.36|805.09|797.49|803.05|795.45|36
1654524360000|2022-06-06 14:06:00|804.99|797.39|804.6|797|805.12|797.52|804.27|796.67|29
1654524370000|2022-06-06 14:06:10|804.61|797.01|804.38|796.78|804.64|797.04|804.24|796.64|29
1654524380000|2022-06-06 14:06:20|804.37|796.77|804.32|796.72|804.39|796.79|803.58|795.98|22
1654524390000|2022-06-06 14:06:30|804.34|796.74|804.31|796.71|804.34|796.74|804.24|796.64|14
1654524400000|2022-06-06 14:06:40|804.34|796.74|804.4|796.8|804.45|796.85|804.17|796.57|20
1654524410000|2022-06-06 14:06:50|804.95|797.35|805.12|797.52|805.18|797.58|804.36|796.76|35
1654524420000|2022-06-06 14:07:00|805.14|797.54|804.98|797.38|805.21|797.61|804.97|797.37|27
1654524430000|2022-06-06 14:07:10|805.03|797.43|805.18|797.58|805.18|797.58|804.71|797.11|24
1654524440000|2022-06-06 14:07:20|805.23|797.63|805.44|797.84|805.88|798.28|805.23|797.63|32
1654524450000|2022-06-06 14:07:30|805.41|797.81|804.33|796.73|805.46|797.86|804.25|796.65|28
1654524460000|2022-06-06 14:07:40|804.39|796.79|804.2|796.6|804.4|796.8|804.2|796.6|18
1654524470000|2022-06-06 14:07:50|804.15|796.55|803.91|796.31|804.22|796.62|803.43|795.83|20
1654524480000|2022-06-06 14:08:00|804.11|796.51|803.33|795.73|804.11|796.51|803.33|795.73|28
1654524490000|2022-06-06 14:08:10|803.32|795.72|803.92|796.32|803.96|796.36|803.19|795.59|22
1654524500000|2022-06-06 14:08:20|804.14|796.54|804.1|796.5|804.25|796.65|803.97|796.37|27
1654524510000|2022-06-06 14:08:30|804.11|796.51|804.05|796.45|804.21|796.61|803.96|796.36|24
1654524520000|2022-06-06 14:08:40|804.04|796.44|804|796.4|804.07|796.47|803.86|796.26|19
1654524530000|2022-06-06 14:08:50|803.99|796.39|803.99|796.39|804.06|796.46|803.83|796.23|19
1654524540000|2022-06-06 14:09:00|804.04|796.44|803.63|796.03|804.04|796.44|803.15|795.55|27
1654524550000|2022-06-06 14:09:10|803.5|795.9|803.08|795.48|803.5|795.9|802.87|795.27|23
1654524560000|2022-06-06 14:09:20|803|795.4|802.8|795.2|803.05|795.45|802.38|794.78|27
1654524570000|2022-06-06 14:09:30|802.81|795.21|803.09|795.49|803.1|795.5|802.73|795.13|24
1654524580000|2022-06-06 14:09:40|802.75|795.15|803.1|795.5|803.44|795.84|802.75|795.15|30
1654524590000|2022-06-06 14:09:50|803.17|795.57|802.98|795.38|803.17|795.57|802.67|795.07|23
1654524600000|2022-06-06 14:10:00|802.91|795.31|803|795.4|803.16|795.56|802.91|795.31|25
1654524610000|2022-06-06 14:10:10|803.15|795.55|803.66|796.06|803.66|796.06|802.94|795.34|28
1654524620000|2022-06-06 14:10:20|803.61|796.01|803.64|796.04|803.68|796.08|803.1|795.5|31
1654524630000|2022-06-06 14:10:30|803.6|796|803.11|795.51|803.6|796|803.08|795.48|20
1654524640000|2022-06-06 14:10:40|803.1|795.5|803.71|796.11|803.74|796.14|803.09|795.49|27
1654524650000|2022-06-06 14:10:50|803.69|796.09|803.72|796.12|803.85|796.25|803.62|796.02|17
1654524660000|2022-06-06 14:11:00|803.7|796.1|803.26|795.66|803.7|796.1|803.22|795.62|19
1654524670000|2022-06-06 14:11:10|803.2|795.6|803.11|795.51|803.21|795.61|803|795.4|15
1654524680000|2022-06-06 14:11:20|803.14|795.54|802.95|795.35|803.14|795.54|802.88|795.28|12
1654524690000|2022-06-06 14:11:30|802.94|795.34|803.83|796.23|803.83|796.23|802.9|795.3|27
1654524700000|2022-06-06 14:11:40|803.81|796.21|804.31|796.71|804.52|796.92|803.54|795.94|16
1654524710000|2022-06-06 14:11:50|804.3|796.7|803.99|796.39|804.3|796.7|803.99|796.39|15
1654524720000|2022-06-06 14:12:00|803.97|796.37|803.88|796.28|804.01|796.41|803.85|796.25|15
1654524730000|2022-06-06 14:12:10|803.89|796.29|803.97|796.37|804.1|796.5|803.87|796.27|20
1654524740000|2022-06-06 14:12:20|803.96|796.36|803.83|796.23|803.99|796.39|803.78|796.18|17
1654524750000|2022-06-06 14:12:30|803.85|796.25|803.2|795.6|803.85|796.25|803.11|795.51|15
1654524760000|2022-06-06 14:12:40|803.21|795.61|803.67|796.07|803.69|796.09|803.14|795.54|19
1654524770000|2022-06-06 14:12:50|803.65|796.05|803.7|796.1|803.82|796.22|803.42|795.82|16
1654524780000|2022-06-06 14:13:00|803.77|796.17|804.21|796.61|804.79|797.19|803.55|795.95|22
1654524790000|2022-06-06 14:13:10|804.22|796.62|804.1|796.5|804.23|796.63|803.83|796.23|21
1654524800000|2022-06-06 14:13:20|803.99|796.39|803.99|796.39|804.01|796.41|803.79|796.19|14
1654524810000|2022-06-06 14:13:30|803.89|796.29|803.29|795.69|804.07|796.47|803.26|795.66|24
1654524820000|2022-06-06 14:13:40|803.28|795.68|802.98|795.38|803.28|795.68|802.89|795.29|18
1654524830000|2022-06-06 14:13:50|802.95|795.35|802.6|795|802.95|795.35|802.25|794.65|25
1654524840000|2022-06-06 14:14:00|802.63|795.03|803.2|795.6|803.2|795.6|802.63|795.03|19
1654524850000|2022-06-06 14:14:10|803.21|795.61|803.08|795.48|803.32|795.72|803.08|795.48|8
1654524860000|2022-06-06 14:14:20|802.93|795.33|802.83|795.23|802.93|795.33|802.41|794.81|16
1654524870000|2022-06-06 14:14:30|802.84|795.24|803.33|795.73|803.39|795.79|802.77|795.17|24
1654524880000|2022-06-06 14:14:40|803.32|795.72|802.9|795.3|803.38|795.78|802.9|795.3|24
1654524890000|2022-06-06 14:14:50|802.84|795.24|803.43|795.83|803.73|796.13|802.84|795.24|26
1654524900000|2022-06-06 14:15:00|803.45|795.85|803.94|796.34|804.08|796.48|803.45|795.85|19
1654524910000|2022-06-06 14:15:10|803.97|796.37|803.71|796.11|803.97|796.37|803.65|796.05|14
1654524920000|2022-06-06 14:15:20|803.69|796.09|802.94|795.34|803.7|796.1|802.35|794.75|19
1654524930000|2022-06-06 14:15:30|802.85|795.25|802.66|795.06|802.85|795.25|802.32|794.72|9
1654524940000|2022-06-06 14:15:40|802.6|795|802.28|794.68|802.62|795.02|802.28|794.68|6
1654524950000|2022-06-06 14:15:50|802.29|794.69|802.28|794.68|802.29|794.69|802.28|794.68|4
1654524960000|2022-06-06 14:16:00|802.23|794.63|801.33|793.73|802.3|794.7|801.25|793.65|14
1654524970000|2022-06-06 14:16:10|801.25|793.65|800.44|792.84|801.25|793.65|800.44|792.84|17
1654524980000|2022-06-06 14:16:20|800.43|792.83|800.91|793.31|800.93|793.33|800.42|792.82|18
1654524990000|2022-06-06 14:16:30|801.07|793.47|801.18|793.58|801.26|793.66|801.01|793.41|19
1654525000000|2022-06-06 14:16:40|801.16|793.56|802.08|794.48|802.33|794.73|801.14|793.54|23
1654525010000|2022-06-06 14:16:50|802.12|794.52|802.49|794.89|802.52|794.92|801.7|794.1|29
1654525020000|2022-06-06 14:17:00|802.5|794.9|803.22|795.62|803.22|795.62|802.46|794.86|34
1654525030000|2022-06-06 14:17:10|803.23|795.63|802.48|794.88|803.23|795.63|802.39|794.79|23
1654525040000|2022-06-06 14:17:20|802.47|794.87|802.18|794.58|802.57|794.97|801.74|794.14|21
1654525050000|2022-06-06 14:17:30|802.16|794.56|802.18|794.58|802.27|794.67|801.74|794.14|25
1654525060000|2022-06-06 14:17:40|802.19|794.59|802.2|794.6|802.4|794.8|802.13|794.53|26
1654525070000|2022-06-06 14:17:50|802.16|794.56|801.45|793.85|802.21|794.61|801.45|793.85|20
1654525080000|2022-06-06 14:18:00|801.43|793.83|801.48|793.88|801.48|793.88|801.3|793.7|25
1654525090000|2022-06-06 14:18:10|801.71|794.11|801.24|793.64|801.75|794.15|801.18|793.58|21
1654525100000|2022-06-06 14:18:20|801.23|793.63|801.24|793.64|801.34|793.74|801.2|793.6|22
1654525110000|2022-06-06 14:18:30|801.15|793.55|801.34|793.74|801.34|793.74|800.92|793.32|24
1654525120000|2022-06-06 14:18:40|801.36|793.76|801.37|793.77|801.75|794.15|801.36|793.76|28
1654525130000|2022-06-06 14:18:50|801.38|793.78|801.88|794.28|801.98|794.38|801.36|793.76|23
1654525140000|2022-06-06 14:19:00|801.82|794.22|801.9|794.3|802.16|794.56|801.67|794.07|31
1654525150000|2022-06-06 14:19:10|802.06|794.46|801.84|794.24|802.55|794.95|801.82|794.22|31
1654525160000|2022-06-06 14:19:20|801.82|794.22|802.01|794.41|802.13|794.53|801.68|794.08|23
1654525170000|2022-06-06 14:19:30|801.93|794.33|801.93|794.33|802.13|794.53|801.89|794.29|23
1654525180000|2022-06-06 14:19:40|801.94|794.34|801.67|794.07|802.05|794.45|801.65|794.05|24
1654525190000|2022-06-06 14:19:50|801.68|794.08|801.92|794.32|802|794.4|801.63|794.03|23
1654525200000|2022-06-06 14:20:00|801.93|794.33|801.81|794.21|802|794.4|801.77|794.17|22
1654525210000|2022-06-06 14:20:10|801.82|794.22|802.68|795.08|802.98|795.38|801.82|794.22|28
1654525220000|2022-06-06 14:20:20|802.66|795.06|802.4|794.8|802.66|795.06|802.34|794.74|17
1654525230000|2022-06-06 14:20:30|802.44|794.84|802.58|794.98|802.69|795.09|802.36|794.76|25
1654525240000|2022-06-06 14:20:40|802.57|794.97|802.75|795.15|802.81|795.21|802.38|794.78|24
1654525250000|2022-06-06 14:20:50|802.74|795.14|803.39|795.79|803.66|796.06|802.66|795.06|29
1654525260000|2022-06-06 14:21:00|803.38|795.78|801.98|794.38|803.47|795.87|801.98|794.38|25
1654525270000|2022-06-06 14:21:10|801.86|794.26|802.63|795.03|802.63|795.03|801.33|793.73|25
1654525280000|2022-06-06 14:21:20|802.61|795.01|802.96|795.36|803|795.4|802.6|795|21
1654525290000|2022-06-06 14:21:30|802.92|795.32|803.67|796.07|803.67|796.07|802.86|795.26|25
1654525300000|2022-06-06 14:21:40|803.46|795.86|803.55|795.95|803.73|796.13|803.46|795.86|22
1654525310000|2022-06-06 14:21:50|803.69|796.09|803.04|795.44|803.69|796.09|803.04|795.44|20
1654525320000|2022-06-06 14:22:00|802.77|795.17|802.7|795.1|803.13|795.53|802.67|795.07|14
1654525330000|2022-06-06 14:22:10|802.71|795.11|803.5|795.9|803.64|796.04|802.71|795.11|29
1654525340000|2022-06-06 14:22:20|803.38|795.78|802.59|794.99|803.4|795.8|802.59|794.99|16
1654525350000|2022-06-06 14:22:30|802.57|794.97|802.32|794.72|803.25|795.65|802.32|794.72|15
1654525360000|2022-06-06 14:22:40|802.3|794.7|802.12|794.52|802.42|794.82|802.09|794.49|23
1654525370000|2022-06-06 14:22:50|802.11|794.51|802.45|794.85|802.45|794.85|802.09|794.49|24
1654525380000|2022-06-06 14:23:00|802.53|794.93|802.67|795.07|802.7|795.1|802.53|794.93|16
1654525390000|2022-06-06 14:23:10|802.71|795.11|802.49|794.89|802.71|795.11|802.42|794.82|19
1654525400000|2022-06-06 14:23:20|802.5|794.9|802.39|794.79|802.67|795.07|802.28|794.68|14
1654525410000|2022-06-06 14:23:30|802.5|794.9|802.02|794.42|802.5|794.9|801.88|794.28|25
1654525420000|2022-06-06 14:23:40|802.03|794.43|801.9|794.3|802.09|794.49|801.88|794.28|13
1654525430000|2022-06-06 14:23:50|801.91|794.31|802.28|794.68|802.3|794.7|801.91|794.31|14
1654525440000|2022-06-06 14:24:00|802.29|794.69|802.5|794.9|802.85|795.25|801.74|794.14|24
1654525450000|2022-06-06 14:24:10|802.46|794.86|802.54|794.94|802.65|795.05|802.3|794.7|22
1654525460000|2022-06-06 14:24:20|802.6|795|802.32|794.72|802.88|795.28|802.3|794.7|20
1654525470000|2022-06-06 14:24:30|802.37|794.77|802.3|794.7|802.69|795.09|802.27|794.67|13
1654525480000|2022-06-06 14:24:40|802.31|794.71|802.63|795.03|802.7|795.1|802.31|794.71|14
1654525490000|2022-06-06 14:24:50|802.7|795.1|803.43|795.83|803.54|795.94|802.63|795.03|24
1654525500000|2022-06-06 14:25:00|803.59|795.99|802.44|794.84|803.59|795.99|802.37|794.77|19
1654525510000|2022-06-06 14:25:10|802.45|794.85|802.18|794.58|802.46|794.86|801.95|794.35|24
1654525520000|2022-06-06 14:25:20|802.19|794.59|802.25|794.65|802.79|795.19|802.19|794.59|19
1654525530000|2022-06-06 14:25:30|802|794.4|802.07|794.47|802.19|794.59|802|794.4|10
1654525540000|2022-06-06 14:25:40|801.99|794.39|801.91|794.31|802.18|794.58|801.6|794|23
1654525550000|2022-06-06 14:25:50|801.87|794.27|802.1|794.5|802.14|794.54|801.87|794.27|10
1654525560000|2022-06-06 14:26:00|802.16|794.56|802.2|794.6|802.3|794.7|802.15|794.55|23
1654525570000|2022-06-06 14:26:10|802.21|794.61|802.12|794.52|802.22|794.62|802.11|794.51|18
1654525580000|2022-06-06 14:26:20|802.13|794.53|802.15|794.55|802.17|794.57|801.78|794.18|22
1654525590000|2022-06-06 14:26:30|802.28|794.68|802.49|794.89|802.92|795.32|801.96|794.36|31
1654525600000|2022-06-06 14:26:40|802.53|794.93|802.95|795.35|802.98|795.38|802.53|794.93|33
1654525610000|2022-06-06 14:26:50|803|795.4|803.33|795.73|803.41|795.81|802.83|795.23|27
1654525620000|2022-06-06 14:27:00|803.31|795.71|803.22|795.62|803.4|795.8|803.22|795.62|21
1654525630000|2022-06-06 14:27:10|803.23|795.63|803.85|796.25|803.85|796.25|803.18|795.58|21
1654525640000|2022-06-06 14:27:20|803.48|795.88|804.22|796.62|804.29|796.69|803.48|795.88|24
1654525650000|2022-06-06 14:27:30|805.07|797.47|805.52|797.92|805.59|797.99|804.8|797.2|36
1654525660000|2022-06-06 14:27:40|805.49|797.89|806.08|798.48|806.36|798.76|805.46|797.86|30
1654525670000|2022-06-06 14:27:50|806.05|798.45|805.64|798.04|806.21|798.61|805.61|798.01|33
1654525680000|2022-06-06 14:28:00|805.93|798.33|805.2|797.6|805.93|798.33|804.87|797.27|31
1654525690000|2022-06-06 14:28:10|805.24|797.64|805.92|798.32|805.96|798.36|805.21|797.61|26
1654525700000|2022-06-06 14:28:20|806.14|798.54|806.22|798.62|806.37|798.77|806.14|798.54|15
1654525710000|2022-06-06 14:28:30|806.24|798.64|806.17|798.57|806.24|798.64|806.15|798.55|18
1654525720000|2022-06-06 14:28:40|806.16|798.56|805.96|798.36|806.16|798.56|805.51|797.91|26
1654525730000|2022-06-06 14:28:50|805.95|798.35|805.5|797.9|805.98|798.38|805.35|797.75|25
1654525740000|2022-06-06 14:29:00|805.46|797.86|806.05|798.45|806.15|798.55|805.44|797.84|26
1654525750000|2022-06-06 14:29:10|805.98|798.38|806.11|798.51|806.11|798.51|805.94|798.34|19
1654525760000|2022-06-06 14:29:20|806.1|798.5|806.24|798.64|806.24|798.64|806.1|798.5|13
1654525770000|2022-06-06 14:29:30|806.25|798.65|806.24|798.64|806.6|799|806.18|798.58|16
1654525780000|2022-06-06 14:29:40|806.19|798.59|806.19|798.59|806.66|799.06|806.15|798.55|22
1654525790000|2022-06-06 14:29:50|806.18|798.58|805.94|798.34|806.18|798.58|805.94|798.34|9
1654525800000|2022-06-06 14:30:00|805.92|798.32|806.64|799.04|806.68|799.08|805.41|797.81|29
1654525810000|2022-06-06 14:30:10|806.7|799.1|806.43|798.83|806.73|799.13|806.3|798.7|22
1654525820000|2022-06-06 14:30:20|806.44|798.84|806.45|798.85|806.68|799.08|806.31|798.71|22
1654525830000|2022-06-06 14:30:30|806.84|799.24|806.03|798.43|806.84|799.24|806|798.4|27
1654525840000|2022-06-06 14:30:40|806.06|798.46|806.09|798.49|806.21|798.61|806.02|798.42|20
1654525850000|2022-06-06 14:30:50|806.13|798.53|806.13|798.53|806.23|798.63|806.02|798.42|24
1654525860000|2022-06-06 14:31:00|806.15|798.55|806.26|798.66|806.26|798.66|806|798.4|17
1654525870000|2022-06-06 14:31:10|806.28|798.68|806.49|798.89|806.52|798.92|806.19|798.59|23
1654525880000|2022-06-06 14:31:20|806.57|798.97|806.29|798.69|806.74|799.14|806.25|798.65|23
1654525890000|2022-06-06 14:31:30|806.28|798.68|805.85|798.25|806.28|798.68|805.85|798.25|18
1654525900000|2022-06-06 14:31:40|805.76|798.16|805.54|797.94|805.88|798.28|805.3|797.7|25
1654525910000|2022-06-06 14:31:50|805.53|797.93|805.3|797.7|805.72|798.12|805.26|797.66|23
1654525920000|2022-06-06 14:32:00|805.28|797.68|805.18|797.58|805.35|797.75|804.62|797.02|25
1654525930000|2022-06-06 14:32:10|805.02|797.42|804.77|797.17|805.02|797.42|804.36|796.76|25
1654525940000|2022-06-06 14:32:20|804.58|796.98|804.4|796.8|804.82|797.22|804.31|796.71|29
1654525950000|2022-06-06 14:32:30|804.36|796.76|804.32|796.72|804.38|796.78|804.05|796.45|25
1654525960000|2022-06-06 14:32:40|804.35|796.75|804.83|797.23|805.19|797.59|804.35|796.75|27
1654525970000|2022-06-06 14:32:50|805.12|797.52|805.58|797.98|805.65|798.05|805.12|797.52|21
1654525980000|2022-06-06 14:33:00|805.57|797.97|805.03|797.43|805.64|798.04|805.03|797.43|25
1654525990000|2022-06-06 14:33:10|805.09|797.49|804.98|797.38|805.2|797.6|804.95|797.35|22
1654526000000|2022-06-06 14:33:20|804.91|797.31|805.04|797.44|805.04|797.44|804.51|796.91|24
1654526010000|2022-06-06 14:33:30|804.65|797.05|804.12|796.52|804.96|797.36|804.12|796.52|22
1654526020000|2022-06-06 14:33:40|804.13|796.53|804.53|796.93|804.72|797.12|803.84|796.24|25
1654526030000|2022-06-06 14:33:50|804.52|796.92|804.13|796.53|804.52|796.92|803.94|796.34|23
1654526040000|2022-06-06 14:34:00|804.03|796.43|803.93|796.33|804.15|796.55|803.86|796.26|24
1654526050000|2022-06-06 14:34:10|803.86|796.26|803.89|796.29|804.03|796.43|803.82|796.22|28
1654526060000|2022-06-06 14:34:20|803.94|796.34|803.87|796.27|804.15|796.55|803.68|796.08|24
1654526070000|2022-06-06 14:34:30|803.86|796.26|804.16|796.56|804.16|796.56|803.77|796.17|27
1654526080000|2022-06-06 14:34:40|804.17|796.57|803.9|796.3|804.26|796.66|803.9|796.3|26
1654526090000|2022-06-06 14:34:50|803.99|796.39|803.21|795.61|803.99|796.39|803.21|795.61|34
1654526100000|2022-06-06 14:35:00|803.22|795.62|803.82|796.22|804.09|796.49|803.22|795.62|30
1654526110000|2022-06-06 14:35:10|803.8|796.2|804.51|796.91|804.63|797.03|803.48|795.88|26
1654526120000|2022-06-06 14:35:20|804.45|796.85|804.35|796.75|804.98|797.38|804.3|796.7|21
1654526130000|2022-06-06 14:35:30|804.31|796.71|804.21|796.61|804.66|797.06|804.14|796.54|26
1654526140000|2022-06-06 14:35:40|804.23|796.63|804.03|796.43|804.6|797|804.03|796.43|29
1654526150000|2022-06-06 14:35:50|804.04|796.44|804.33|796.73|804.47|796.87|804.04|796.44|22
1654526160000|2022-06-06 14:36:00|804.32|796.72|804.21|796.61|804.32|796.72|803.74|796.14|22
1654526170000|2022-06-06 14:36:10|804.04|796.44|804|796.4|804.19|796.59|803.81|796.21|27
1654526180000|2022-06-06 14:36:20|804.06|796.46|804.15|796.55|804.17|796.57|803.93|796.33|23
1654526190000|2022-06-06 14:36:30|804.13|796.53|804.07|796.47|804.14|796.54|804.07|796.47|4
1654526200000|2022-06-06 14:36:40|804.1|796.5|803.93|796.33|804.11|796.51|803.45|795.85|23
1654526210000|2022-06-06 14:36:50|803.94|796.34|803.97|796.37|804.02|796.42|803.91|796.31|15
1654526220000|2022-06-06 14:37:00|804|796.4|804.06|796.46|804.1|796.5|803.87|796.27|26
1654526230000|2022-06-06 14:37:10|804|796.4|804.66|797.06|804.71|797.11|804|796.4|19
1654526240000|2022-06-06 14:37:20|804.64|797.04|804.5|796.9|804.65|797.05|804.4|796.8|19
1654526250000|2022-06-06 14:37:30|804.51|796.91|804.56|796.96|804.62|797.02|804.49|796.89|10
1654526260000|2022-06-06 14:37:40|804.63|797.03|804.25|796.65|804.63|797.03|804.25|796.65|10
1654526270000|2022-06-06 14:37:50|804.2|796.6|804.16|796.56|804.21|796.61|803.94|796.34|10
1654526280000|2022-06-06 14:38:00|804.17|796.57|803.91|796.31|804.17|796.57|803.87|796.27|17
1654526290000|2022-06-06 14:38:10|803.97|796.37|804.07|796.47|804.07|796.47|803.96|796.36|9
1654526300000|2022-06-06 14:38:20|804.06|796.46|804.06|796.46|804.07|796.47|803.48|795.88|26
1654526310000|2022-06-06 14:38:30|803.75|796.15|803.86|796.26|803.89|796.29|803.69|796.09|17
1654526320000|2022-06-06 14:38:40|803.87|796.27|803.92|796.32|803.92|796.32|803.68|796.08|15
1654526330000|2022-06-06 14:38:50|803.83|796.23|803.83|796.23|804.03|796.43|803.76|796.16|26
1654526340000|2022-06-06 14:39:00|803.85|796.25|803.91|796.31|804.05|796.45|803.78|796.18|24
1654526350000|2022-06-06 14:39:10|803.93|796.33|803.37|795.77|803.94|796.34|803.23|795.63|21
1654526360000|2022-06-06 14:39:20|803.35|795.75|803.26|795.66|803.35|795.75|803.12|795.52|20
1654526370000|2022-06-06 14:39:30|803.29|795.69|803.61|796.01|803.7|796.1|803.15|795.55|28
1654526380000|2022-06-06 14:39:40|803.36|795.76|803.19|795.59|803.66|796.06|803.15|795.55|28
1654526390000|2022-06-06 14:39:50|803.21|795.61|803.59|795.99|803.67|796.07|803.12|795.52|29
1654526400000|2022-06-06 14:40:00|803.63|796.03|803.66|796.06|803.83|796.23|803.42|795.82|30
1654526410000|2022-06-06 14:40:10|803.72|796.12|803.4|795.8|803.72|796.12|803.34|795.74|24
1654526420000|2022-06-06 14:40:20|803.41|795.81|803.6|796|803.61|796.01|803.32|795.72|23
1654526430000|2022-06-06 14:40:30|803.68|796.08|803.25|795.65|803.68|796.08|803.15|795.55|25
1654526440000|2022-06-06 14:40:40|803.18|795.58|803.31|795.71|803.31|795.71|803.11|795.51|24
1654526450000|2022-06-06 14:40:50|803.34|795.74|803.32|795.72|803.68|796.08|803.13|795.53|26
1654526460000|2022-06-06 14:41:00|803.33|795.73|803.52|795.92|803.69|796.09|803.12|795.52|26
1654526470000|2022-06-06 14:41:10|803.85|796.25|803.58|795.98|803.96|796.36|803.58|795.98|22
1654526480000|2022-06-06 14:41:20|803.6|796|803.65|796.05|804.02|796.42|803.6|796|20
1654526490000|2022-06-06 14:41:30|803.66|796.06|803.37|795.77|804.04|796.44|803.29|795.69|29
1654526500000|2022-06-06 14:41:40|803.32|795.72|802.87|795.27|803.32|795.72|802.75|795.15|24
1654526510000|2022-06-06 14:41:50|802.89|795.29|802.68|795.08|802.95|795.35|802.39|794.79|27
1654526520000|2022-06-06 14:42:00|802.7|795.1|802.27|794.67|802.7|795.1|802.25|794.65|24
1654526530000|2022-06-06 14:42:10|802.25|794.65|802.14|794.54|802.25|794.65|802.04|794.44|17
1654526540000|2022-06-06 14:42:20|802.11|794.51|801.41|793.81|802.12|794.52|801.37|793.77|25
1654526550000|2022-06-06 14:42:30|801.33|793.73|800.81|793.21|801.38|793.78|800.81|793.21|24
1654526560000|2022-06-06 14:42:40|800.74|793.14|801.21|793.61|801.27|793.67|800.72|793.12|27
1654526570000|2022-06-06 14:42:50|801.13|793.53|801.11|793.51|801.28|793.68|801.02|793.42|22
1654526580000|2022-06-06 14:43:00|800.98|793.38|800.21|792.61|800.98|793.38|800.13|792.53|33
1654526590000|2022-06-06 14:43:10|800.2|792.6|799.29|791.69|800.22|792.62|799.13|791.53|28
1654526600000|2022-06-06 14:43:20|799.42|791.82|799.28|791.68|799.42|791.82|799.26|791.66|17
1654526610000|2022-06-06 14:43:30|799.19|791.59|799.38|791.78|800|792.4|799.19|791.59|31
1654526620000|2022-06-06 14:43:40|799.37|791.77|799.36|791.76|799.82|792.22|799.36|791.76|25
1654526630000|2022-06-06 14:43:50|799.29|791.69|799.21|791.61|799.38|791.78|799.21|791.61|19
1654526640000|2022-06-06 14:44:00|798.95|791.35|799.51|791.91|799.58|791.98|798.57|790.97|30
1654526650000|2022-06-06 14:44:10|799.53|791.93|800.11|792.51|800.12|792.52|799.53|791.93|30
1654526660000|2022-06-06 14:44:20|800.12|792.52|799.81|792.21|800.12|792.52|799.58|791.98|25
1654526670000|2022-06-06 14:44:30|799.73|792.13|800.31|792.71|800.5|792.9|799.73|792.13|26
1654526680000|2022-06-06 14:44:40|800.23|792.63|800.06|792.46|800.3|792.7|800.04|792.44|22
1654526690000|2022-06-06 14:44:50|800.07|792.47|800.09|792.49|800.22|792.62|799.64|792.04|23
1654526700000|2022-06-06 14:45:00|800.07|792.47|799.5|791.9|800.25|792.65|799.48|791.88|28
1654526710000|2022-06-06 14:45:10|799.99|792.39|800.23|792.63|800.44|792.84|799.96|792.36|26
1654526720000|2022-06-06 14:45:20|800.21|792.61|800.13|792.53|800.47|792.87|800.13|792.53|22
1654526730000|2022-06-06 14:45:30|800.08|792.48|800.16|792.56|800.16|792.56|799.64|792.04|25
1654526740000|2022-06-06 14:45:40|800.06|792.46|799.85|792.25|800.17|792.57|799.75|792.15|25
1654526750000|2022-06-06 14:45:50|799.84|792.24|799.74|792.14|799.97|792.37|799.65|792.05|23
1654526760000|2022-06-06 14:46:00|799.94|792.34|799.46|791.86|799.94|792.34|799.46|791.86|21
1654526770000|2022-06-06 14:46:10|799.48|791.88|799.45|791.85|799.84|792.24|799.44|791.84|26
1654526780000|2022-06-06 14:46:20|799.46|791.86|799.46|791.86|799.71|792.11|799.36|791.76|25
1654526790000|2022-06-06 14:46:30|799.41|791.81|798.4|790.8|799.45|791.85|798.4|790.8|24
1654526800000|2022-06-06 14:46:40|798.3|790.7|798.37|790.77|798.38|790.78|798.25|790.65|14
1654526810000|2022-06-06 14:46:50|798.36|790.76|798.35|790.75|798.38|790.78|798.34|790.74|11
1654526820000|2022-06-06 14:47:00|798.36|790.76|798.17|790.57|798.37|790.77|797.99|790.39|18
1654526830000|2022-06-06 14:47:10|798.18|790.58|797.42|789.82|798.35|790.75|797.42|789.82|16
1654526840000|2022-06-06 14:47:20|797.41|789.81|797.44|789.84|797.44|789.84|797.3|789.7|15
1654526850000|2022-06-06 14:47:30|797.45|789.85|798.2|790.6|798.28|790.68|797.41|789.81|27
1654526860000|2022-06-06 14:47:40|798.09|790.49|797.64|790.04|798.17|790.57|797.64|790.04|19
1654526870000|2022-06-06 14:47:50|797.65|790.05|797.54|789.94|797.83|790.23|797.52|789.92|13
1654526880000|2022-06-06 14:48:00|797.53|789.93|797.34|789.74|797.79|790.19|797.34|789.74|18
1654526890000|2022-06-06 14:48:10|797.2|789.6|797.2|789.6|797.23|789.63|797.14|789.54|13
1654526900000|2022-06-06 14:48:20|797.18|789.58|797.2|789.6|797.21|789.61|797.18|789.58|13
1654526910000|2022-06-06 14:48:30|797.19|789.59|796.63|789.03|797.21|789.61|796.63|789.03|14
1654526920000|2022-06-06 14:48:40|796.56|788.96|796.94|789.34|796.99|789.39|796.34|788.74|32
1654526930000|2022-06-06 14:48:50|796.92|789.32|797.12|789.52|797.2|789.6|796.49|788.89|27
1654526940000|2022-06-06 14:49:00|797.2|789.6|797.86|790.26|798.12|790.52|797.11|789.51|28
1654526950000|2022-06-06 14:49:10|797.82|790.22|797.93|790.33|798.19|790.59|797.79|790.19|23
1654526960000|2022-06-06 14:49:20|797.98|790.38|798.03|790.43|798.16|790.56|797.98|790.38|13
1654526970000|2022-06-06 14:49:30|797.75|790.15|797.42|789.82|797.87|790.27|797.42|789.82|22
1654526980000|2022-06-06 14:49:40|797.35|789.75|797.35|789.75|797.42|789.82|797.31|789.71|15
1654526990000|2022-06-06 14:49:50|797.36|789.76|797.33|789.73|797.38|789.78|797.32|789.72|9
1654527000000|2022-06-06 14:50:00|797.36|789.76|797.72|790.12|797.72|790.12|797.22|789.62|18
1654527010000|2022-06-06 14:50:10|797.7|790.1|797.28|789.68|797.71|790.11|797.25|789.65|25
1654527020000|2022-06-06 14:50:20|797.29|789.69|797.34|789.74|797.36|789.76|797.26|789.66|12
1654527030000|2022-06-06 14:50:30|797.33|789.73|797.3|789.7|797.34|789.74|797.22|789.62|10
1654527040000|2022-06-06 14:50:40|797.19|789.59|797.36|789.76|797.37|789.77|797.18|789.58|19
1654527050000|2022-06-06 14:50:50|797.19|789.59|797.1|789.5|797.22|789.62|797.08|789.48|19
1654527060000|2022-06-06 14:51:00|797.08|789.48|797.29|789.69|797.3|789.7|796.77|789.17|19
1654527070000|2022-06-06 14:51:10|797.33|789.73|797.23|789.63|797.57|789.97|797.04|789.44|24
1654527080000|2022-06-06 14:51:20|797.25|789.65|797.09|789.49|797.25|789.65|797.09|789.49|15
1654527090000|2022-06-06 14:51:30|797.04|789.44|796.13|788.53|797.04|789.44|796.13|788.53|20
1654527100000|2022-06-06 14:51:40|796.12|788.52|796.5|788.9|796.58|788.98|796.12|788.52|26
1654527110000|2022-06-06 14:51:50|796.52|788.92|797.27|789.67|797.36|789.76|796.5|788.9|24
1654527120000|2022-06-06 14:52:00|797.26|789.66|797.79|790.19|797.79|790.19|797.26|789.66|19
1654527130000|2022-06-06 14:52:10|797.8|790.2|798.09|790.49|798.63|791.03|797.49|789.89|26
1654527140000|2022-06-06 14:52:20|798.1|790.5|798.25|790.65|798.9|791.3|797.91|790.31|29
1654527150000|2022-06-06 14:52:30|798.26|790.66|798.25|790.65|798.31|790.71|798.01|790.41|13
1654527160000|2022-06-06 14:52:40|798.21|790.61|798.04|790.44|798.24|790.64|797.95|790.35|15
1654527170000|2022-06-06 14:52:50|798.25|790.65|797.48|789.88|798.38|790.78|797.48|789.88|23
1654527180000|2022-06-06 14:53:00|797.46|789.86|797.26|789.66|797.47|789.87|797.18|789.58|23
1654527190000|2022-06-06 14:53:10|797.25|789.65|796.13|788.53|797.25|789.65|796.11|788.51|25
1654527200000|2022-06-06 14:53:20|796.14|788.54|796.35|788.75|796.86|789.26|796.14|788.54|28
1654527210000|2022-06-06 14:53:30|796.36|788.76|796.3|788.7|796.71|789.11|796.3|788.7|29
1654527220000|2022-06-06 14:53:40|796.32|788.72|796.17|788.57|796.36|788.76|796.17|788.57|14
1654527230000|2022-06-06 14:53:50|796.18|788.58|796.24|788.64|796.26|788.66|796.17|788.57|15
1654527240000|2022-06-06 14:54:00|796.25|788.65|796.08|788.48|796.3|788.7|795.77|788.17|18
1654527250000|2022-06-06 14:54:10|796.01|788.41|795.37|787.77|796.01|788.41|795.37|787.77|18
1654527260000|2022-06-06 14:54:20|795.35|787.75|795.31|787.71|795.35|787.75|795.18|787.58|20
1654527270000|2022-06-06 14:54:30|795.32|787.72|795.21|787.61|795.32|787.72|795.21|787.61|15
1654527280000|2022-06-06 14:54:40|795.25|787.65|795.27|787.67|795.55|787.95|795.18|787.58|18
1654527290000|2022-06-06 14:54:50|795.3|787.7|795.33|787.73|795.85|788.25|795.29|787.69|21
1654527300000|2022-06-06 14:55:00|795.3|787.7|795.55|787.95|795.81|788.21|795.27|787.67|24
1654527310000|2022-06-06 14:55:10|795.57|787.97|795.29|787.69|795.89|788.29|794.8|787.2|28
1654527320000|2022-06-06 14:55:20|795.31|787.71|795.25|787.65|795.36|787.76|795.03|787.43|27
1654527330000|2022-06-06 14:55:30|795.27|787.67|795.23|787.63|795.34|787.74|795.21|787.61|19
1654527340000|2022-06-06 14:55:40|795.22|787.62|795.2|787.6|795.26|787.66|795.2|787.6|11
1654527350000|2022-06-06 14:55:50|795.17|787.57|795.5|787.9|795.5|787.9|795.14|787.54|11
1654527360000|2022-06-06 14:56:00|795.43|787.83|795.17|787.57|795.43|787.83|795.11|787.51|22
1654527370000|2022-06-06 14:56:10|795.15|787.55|794.88|787.28|795.18|787.58|794.88|787.28|13
1654527380000|2022-06-06 14:56:20|794.79|787.19|793.43|785.83|794.79|787.19|793.43|785.83|17
1654527390000|2022-06-06 14:56:30|793.19|785.59|792.33|784.73|793.19|785.59|792.33|784.73|29
1654527400000|2022-06-06 14:56:40|792.44|784.84|792.16|784.56|792.5|784.9|791.9|784.3|28
1654527410000|2022-06-06 14:56:50|792.17|784.57|792.19|784.59|792.33|784.73|791.83|784.23|33
1654527420000|2022-06-06 14:57:00|792.18|784.58|792.4|784.8|792.96|785.36|792.18|784.58|29
1654527430000|2022-06-06 14:57:10|792.41|784.81|792.93|785.33|793.04|785.44|792.35|784.75|23
1654527440000|2022-06-06 14:57:20|792.48|784.88|792.07|784.47|792.56|784.96|792.04|784.44|24
1654527450000|2022-06-06 14:57:30|792.08|784.48|792.51|784.91|792.51|784.91|792.08|784.48|14
1654527460000|2022-06-06 14:57:40|792.36|784.76|792.59|784.99|792.59|784.99|792.31|784.71|27
1654527470000|2022-06-06 14:57:50|792.58|784.98|792.25|784.65|792.58|784.98|792.18|784.58|24
1654527480000|2022-06-06 14:58:00|792.22|784.62|792.25|784.65|792.31|784.71|792.18|784.58|18
1654527490000|2022-06-06 14:58:10|792.26|784.66|792.39|784.79|792.5|784.9|792.26|784.66|19
1654527500000|2022-06-06 14:58:20|792.44|784.84|792.16|784.56|792.63|785.03|792.1|784.5|22
1654527510000|2022-06-06 14:58:30|792.12|784.52|791.86|784.26|792.26|784.66|791.61|784.01|25
1654527520000|2022-06-06 14:58:40|791.7|784.1|792.23|784.63|792.24|784.64|791.66|784.06|22
1654527530000|2022-06-06 14:58:50|792.24|784.64|792.23|784.63|792.45|784.85|792.11|784.51|16
1654527540000|2022-06-06 14:59:00|792.14|784.54|791.74|784.14|792.16|784.56|791.62|784.02|23
1654527550000|2022-06-06 14:59:10|791.57|783.97|790.43|782.83|791.57|783.97|790.43|782.83|19
1654527560000|2022-06-06 14:59:20|790.44|782.84|790.97|783.37|791.08|783.48|790.44|782.84|20
1654527570000|2022-06-06 14:59:30|791.01|783.41|791.43|783.83|791.46|783.86|790.56|782.96|25
1654527580000|2022-06-06 14:59:40|791.34|783.74|791.52|783.92|791.53|783.93|791|783.4|19
1654527590000|2022-06-06 14:59:50|791.51|783.91|791.08|783.48|791.54|783.94|791.08|783.48|18
1654527600000|2022-06-06 15:00:00|791.06|783.46|790.77|783.17|791.06|783.46|790.7|783.1|19
1654527610000|2022-06-06 15:00:10|790.71|783.11|790.44|782.84|790.71|783.11|790.19|782.59|30
1654527620000|2022-06-06 15:00:20|790.42|782.82|790.58|782.98|790.58|782.98|790.3|782.7|28
1654527630000|2022-06-06 15:00:30|790.61|783.01|790.31|782.71|790.61|783.01|790.23|782.63|23
1654527640000|2022-06-06 15:00:40|790.29|782.69|790.58|782.98|790.71|783.11|790.24|782.64|26
1654527650000|2022-06-06 15:00:50|790.7|783.1|790.28|782.68|790.74|783.14|790.27|782.67|18
1654527660000|2022-06-06 15:01:00|790.31|782.71|790.47|782.87|790.74|783.14|790.31|782.71|30
1654527670000|2022-06-06 15:01:10|790.49|782.89|790.61|783.01|790.63|783.03|790.45|782.85|13
1654527680000|2022-06-06 15:01:20|790.66|783.06|790.54|782.94|790.69|783.09|790.52|782.92|22
1654527690000|2022-06-06 15:01:30|790.51|782.91|790.65|783.05|790.65|783.05|790.51|782.91|25
1654527700000|2022-06-06 15:01:40|790.66|783.06|791.33|783.73|791.33|783.73|790.57|782.97|21
1654527710000|2022-06-06 15:01:50|791.37|783.77|791.45|783.85|791.59|783.99|791.36|783.76|18
1654527720000|2022-06-06 15:02:00|791.59|783.99|791.64|784.04|791.76|784.16|791.59|783.99|18
1654527730000|2022-06-06 15:02:10|791.65|784.05|791.34|783.74|791.67|784.07|791.18|783.58|29
1654527740000|2022-06-06 15:02:20|791.31|783.71|792.22|784.62|792.22|784.62|791.2|783.6|22
1654527750000|2022-06-06 15:02:30|792.2|784.6|792.07|784.47|792.24|784.64|791.99|784.39|20
1654527760000|2022-06-06 15:02:40|792.08|784.48|791.28|783.68|792.11|784.51|791.27|783.67|20
1654527770000|2022-06-06 15:02:50|791.29|783.69|791.53|783.93|791.53|783.93|791.29|783.69|10
1654527780000|2022-06-06 15:03:00|791.54|783.94|791.29|783.69|791.54|783.94|791.26|783.66|17
1654527790000|2022-06-06 15:03:10|791.28|783.68|791.14|783.54|791.28|783.68|791.14|783.54|7
1654527800000|2022-06-06 15:03:20|791.15|783.55|791|783.4|791.17|783.57|791|783.4|18
1654527810000|2022-06-06 15:03:30|791.02|783.42|790.34|782.74|791.17|783.57|790.34|782.74|23
1654527820000|2022-06-06 15:03:40|790.32|782.72|790.3|782.7|790.32|782.72|789.77|782.17|20
1654527830000|2022-06-06 15:03:50|790.27|782.67|790.19|782.59|790.31|782.71|789.89|782.29|18
1654527840000|2022-06-06 15:04:00|790.17|782.57|790.22|782.62|790.28|782.68|790.09|782.49|23
1654527850000|2022-06-06 15:04:10|790.2|782.6|790.11|782.51|790.2|782.6|789.67|782.07|21
1654527860000|2022-06-06 15:04:20|790.09|782.49|789.88|782.28|790.24|782.64|789.69|782.09|17
1654527870000|2022-06-06 15:04:30|789.86|782.26|790.1|782.5|790.2|782.6|789.4|781.8|25
1654527880000|2022-06-06 15:04:40|790.09|782.49|789.42|781.82|790.09|782.49|789.41|781.81|16
1654527890000|2022-06-06 15:04:50|789.4|781.8|789.34|781.74|789.4|781.8|789.34|781.74|6
1654527900000|2022-06-06 15:05:00|789.38|781.78|789.64|782.04|789.76|782.16|789.34|781.74|16
1654527910000|2022-06-06 15:05:10|789.73|782.13|789.49|781.89|789.96|782.36|789.44|781.84|20
1654527920000|2022-06-06 15:05:20|789.5|781.9|789.25|781.65|789.85|782.25|789.25|781.65|29
1654527930000|2022-06-06 15:05:30|789.34|781.74|788.97|781.37|789.35|781.75|788.81|781.21|24
1654527940000|2022-06-06 15:05:40|788.88|781.28|789.64|782.04|789.75|782.15|788.88|781.28|30
1654527950000|2022-06-06 15:05:50|789.65|782.05|789.49|781.89|789.8|782.2|789.45|781.85|30
1654527960000|2022-06-06 15:06:00|789.42|781.82|788.9|781.3|789.42|781.82|788.71|781.11|24
1654527970000|2022-06-06 15:06:10|789.09|781.49|789.3|781.7|789.3|781.7|789.04|781.44|24
1654527980000|2022-06-06 15:06:20|789.22|781.62|789.12|781.52|789.28|781.68|789.08|781.48|19
1654527990000|2022-06-06 15:06:30|789.09|781.49|786.7|779.1|789.09|781.49|786.49|778.89|30
1654528000000|2022-06-06 15:06:40|786.66|779.06|787.8|780.2|788|780.4|786.39|778.79|32
1654528010000|2022-06-06 15:06:50|787.79|780.19|787.95|780.35|788.21|780.61|787.76|780.16|30
1654528020000|2022-06-06 15:07:00|787.91|780.31|787.91|780.31|788.08|780.48|787.85|780.25|26
1654528030000|2022-06-06 15:07:10|788|780.4|788.25|780.65|789.03|781.43|787.97|780.37|29
1654528040000|2022-06-06 15:07:20|788.28|780.68|787.12|779.52|788.28|780.68|787.12|779.52|30
1654528050000|2022-06-06 15:07:30|787.1|779.5|787.1|779.5|787.25|779.65|786.97|779.37|22
1654528060000|2022-06-06 15:07:40|787.09|779.49|787|779.4|787.1|779.5|786.38|778.78|31
1654528070000|2022-06-06 15:07:50|787.03|779.43|787.03|779.43|787.06|779.46|786.91|779.31|27
1654528080000|2022-06-06 15:08:00|787.04|779.44|787.42|779.82|787.47|779.87|787.04|779.44|21
1654528090000|2022-06-06 15:08:10|787.41|779.81|786.68|779.08|787.41|779.81|786.68|779.08|26
1654528100000|2022-06-06 15:08:20|786.66|779.06|786.63|779.03|787.1|779.5|786.4|778.8|22
1654528110000|2022-06-06 15:08:30|786.62|779.02|786.33|778.73|786.77|779.17|786.33|778.73|22
1654528120000|2022-06-06 15:08:40|786.32|778.72|786.17|778.57|786.35|778.75|786.02|778.42|19
1654528130000|2022-06-06 15:08:50|786.15|778.55|786.36|778.76|786.36|778.76|785.94|778.34|21
1654528140000|2022-06-06 15:09:00|786.33|778.73|785.2|777.6|786.62|779.02|785.2|777.6|24
1654528150000|2022-06-06 15:09:10|785.21|777.61|784.49|776.89|785.21|777.61|784.29|776.69|31
1654528160000|2022-06-06 15:09:20|784.47|776.87|784.06|776.46|784.5|776.9|784.06|776.46|23
1654528170000|2022-06-06 15:09:30|784.05|776.45|784.01|776.41|784.17|776.57|784|776.4|22
1654528180000|2022-06-06 15:09:40|784|776.4|783.79|776.19|784.11|776.51|783.79|776.19|29
1654528190000|2022-06-06 15:09:50|783.83|776.23|783.39|775.79|783.83|776.23|783.36|775.76|28
1654528200000|2022-06-06 15:10:00|783.41|775.81|783.28|775.68|783.64|776.04|783.2|775.6|22
1654528210000|2022-06-06 15:10:10|783.29|775.69|782.86|775.26|783.49|775.89|782.78|775.18|26
1654528220000|2022-06-06 15:10:20|782.85|775.25|782.8|775.2|783.23|775.63|782.7|775.1|18
1654528230000|2022-06-06 15:10:30|782.79|775.19|783.02|775.42|783.05|775.45|782.77|775.17|13
1654528240000|2022-06-06 15:10:40|783.03|775.43|784.14|776.54|784.15|776.55|782.96|775.36|35
1654528250000|2022-06-06 15:10:50|784.15|776.55|783.96|776.36|784.32|776.72|783.8|776.2|33
1654528260000|2022-06-06 15:11:00|783.92|776.32|783.14|775.54|783.92|776.32|783.12|775.52|28
1654528270000|2022-06-06 15:11:10|783.15|775.55|783.56|775.96|783.8|776.2|783.15|775.55|31
1654528280000|2022-06-06 15:11:20|783.58|775.98|783.34|775.74|783.69|776.09|783.34|775.74|29
1654528290000|2022-06-06 15:11:30|783.33|775.73|783.24|775.64|783.44|775.84|783.16|775.56|26
1654528300000|2022-06-06 15:11:40|783.17|775.57|782.26|774.66|783.45|775.85|782.18|774.58|30
1654528310000|2022-06-06 15:11:50|782.25|774.65|782.37|774.77|782.43|774.83|782.01|774.41|23
1654528320000|2022-06-06 15:12:00|782.33|774.73|782.15|774.55|782.39|774.79|781.97|774.37|28
1654528330000|2022-06-06 15:12:10|782.14|774.54|782.3|774.7|782.36|774.76|782.12|774.52|25
1654528340000|2022-06-06 15:12:20|782.32|774.72|782.13|774.53|782.45|774.85|782.09|774.49|20
1654528350000|2022-06-06 15:12:30|782.08|774.48|782.17|774.57|782.39|774.79|782.05|774.45|27
1654528360000|2022-06-06 15:12:40|782.18|774.58|782.17|774.57|782.52|774.92|782.12|774.52|23
1654528370000|2022-06-06 15:12:50|782.18|774.58|782.12|774.52|782.2|774.6|782.02|774.42|21
1654528380000|2022-06-06 15:13:00|782.13|774.53|782.01|774.41|782.16|774.56|782.01|774.41|23
1654528390000|2022-06-06 15:13:10|782.09|774.49|782.65|775.05|782.66|775.06|782.09|774.49|24
1654528400000|2022-06-06 15:13:20|782.66|775.06|783.32|775.72|783.36|775.76|782.65|775.05|29
1654528410000|2022-06-06 15:13:30|783.33|775.73|783.56|775.96|783.56|775.96|782.87|775.27|28
1654528420000|2022-06-06 15:13:40|783.53|775.93|783.44|775.84|783.83|776.23|783.44|775.84|24
1654528430000|2022-06-06 15:13:50|783.77|776.17|784.22|776.62|784.22|776.62|783.31|775.71|14
1654528440000|2022-06-06 15:14:00|784.06|776.46|784.51|776.91|784.51|776.91|784.06|776.46|23
1654528450000|2022-06-06 15:14:10|784.32|776.72|784.23|776.63|784.56|776.96|783.9|776.3|24
1654528460000|2022-06-06 15:14:20|784.27|776.67|783.48|775.88|784.27|776.67|783.15|775.55|30
1654528470000|2022-06-06 15:14:30|783.47|775.87|783.52|775.92|783.62|776.02|783.37|775.77|21
1654528480000|2022-06-06 15:14:40|783.53|775.93|783.82|776.22|783.84|776.24|783.27|775.67|25
1654528490000|2022-06-06 15:14:50|783.84|776.24|784.75|777.15|784.79|777.19|783.63|776.03|26
1654528500000|2022-06-06 15:15:00|784.74|777.14|784.53|776.93|784.74|777.14|783.96|776.36|31
1654528510000|2022-06-06 15:15:10|784.54|776.94|784.74|777.14|784.99|777.39|784.2|776.6|23
1654528520000|2022-06-06 15:15:20|784.99|777.39|784.86|777.26|784.99|777.39|784.76|777.16|21
1654528530000|2022-06-06 15:15:30|784.87|777.27|785.02|777.42|785.08|777.48|784.62|777.02|31
1654528540000|2022-06-06 15:15:40|785.05|777.45|784.83|777.23|785.09|777.49|784.66|777.06|32
1654528550000|2022-06-06 15:15:50|784.77|777.17|784.97|777.37|784.97|777.37|784.35|776.75|27
1654528560000|2022-06-06 15:16:00|785.03|777.43|785.94|778.34|786.2|778.6|784.83|777.23|33
1654528570000|2022-06-06 15:16:10|785.93|778.33|786.31|778.71|786.36|778.76|785.9|778.3|25
1654528580000|2022-06-06 15:16:20|786.21|778.61|786.63|779.03|786.67|779.07|786.21|778.61|21
1654528590000|2022-06-06 15:16:30|786.59|778.99|786.51|778.91|786.77|779.17|786.5|778.9|17
1654528600000|2022-06-06 15:16:40|786.56|778.96|786.16|778.56|786.56|778.96|786.16|778.56|25
1654528610000|2022-06-06 15:16:50|786.24|778.64|785.24|777.64|786.32|778.72|785.11|777.51|31
1654528620000|2022-06-06 15:17:00|785.09|777.49|784.19|776.59|785.11|777.51|784.16|776.56|31
1654528630000|2022-06-06 15:17:10|784.18|776.58|783.97|776.37|784.29|776.69|783.97|776.37|22
1654528640000|2022-06-06 15:17:20|783.96|776.36|783.42|775.82|784.22|776.62|783.42|775.82|24
1654528650000|2022-06-06 15:17:30|783.4|775.8|782.77|775.17|783.6|776|782.73|775.13|29
1654528660000|2022-06-06 15:17:40|782.8|775.2|782.82|775.22|783.19|775.59|782.75|775.15|26
1654528670000|2022-06-06 15:17:50|782.81|775.21|783.6|776|783.61|776.01|782.76|775.16|31
1654528680000|2022-06-06 15:18:00|783.58|775.98|783.39|775.79|783.81|776.21|783.02|775.42|24
1654528690000|2022-06-06 15:18:10|783.4|775.8|784.32|776.72|784.59|776.99|783.34|775.74|30
1654528700000|2022-06-06 15:18:20|784.35|776.75|784.87|777.27|784.92|777.32|784.25|776.65|29
1654528710000|2022-06-06 15:18:30|784.92|777.32|784.51|776.91|784.92|777.32|784|776.4|28
1654528720000|2022-06-06 15:18:40|784.47|776.87|784.18|776.58|784.47|776.87|784.07|776.47|29
1654528730000|2022-06-06 15:18:50|783.96|776.36|783.23|775.63|783.96|776.36|783.2|775.6|27
1654528740000|2022-06-06 15:19:00|783.24|775.64|783.53|775.93|783.8|776.2|783.21|775.61|27
1654528750000|2022-06-06 15:19:10|783.59|775.99|783.91|776.31|783.96|776.36|783.46|775.86|29
1654528760000|2022-06-06 15:19:20|783.68|776.08|782.47|774.87|783.68|776.08|782.47|774.87|31
1654528770000|2022-06-06 15:19:30|782.34|774.74|782.51|774.91|782.85|775.25|782.27|774.67|29
1654528780000|2022-06-06 15:19:40|782.5|774.9|782.37|774.77|782.56|774.96|782.2|774.6|31
1654528790000|2022-06-06 15:19:50|782.34|774.74|781.53|773.93|782.34|774.74|781.53|773.93|26
1654528800000|2022-06-06 15:20:00|781.52|773.92|781.47|773.87|781.52|773.92|780.74|773.14|26
1654528810000|2022-06-06 15:20:10|781.41|773.81|781.68|774.08|782.14|774.54|781.41|773.81|26
1654528820000|2022-06-06 15:20:20|781.73|774.13|781.35|773.75|781.86|774.26|781.31|773.71|23
1654528830000|2022-06-06 15:20:30|781.3|773.7|781.49|773.89|781.88|774.28|781.29|773.69|32
1654528840000|2022-06-06 15:20:40|781.56|773.96|781.7|774.1|781.8|774.2|781.28|773.68|30
1654528850000|2022-06-06 15:20:50|781.83|774.23|782.2|774.6|782.26|774.66|781.82|774.22|24
1654528860000|2022-06-06 15:21:00|782.21|774.61|782.4|774.8|782.4|774.8|782.13|774.53|29
1654528870000|2022-06-06 15:21:10|782.39|774.79|782.46|774.86|782.53|774.93|782.29|774.69|32
1654528880000|2022-06-06 15:21:20|782.41|774.81|782.3|774.7|783.22|775.62|782.3|774.7|30
1654528890000|2022-06-06 15:21:30|782.32|774.72|782.85|775.25|782.85|775.25|782.32|774.72|27
1654528900000|2022-06-06 15:21:40|782.83|775.23|782.47|774.87|782.85|775.25|782.17|774.57|32
1654528910000|2022-06-06 15:21:50|782.61|775.01|783.75|776.15|783.92|776.32|782.46|774.86|30
1654528920000|2022-06-06 15:22:00|783.73|776.13|783.3|775.7|784.15|776.55|783.01|775.41|33
1654528930000|2022-06-06 15:22:10|783.31|775.71|783.38|775.78|783.38|775.78|782.82|775.22|24
1654528940000|2022-06-06 15:22:20|783.6|776|783.19|775.59|783.61|776.01|783.18|775.58|28
1654528950000|2022-06-06 15:22:30|783.24|775.64|782.98|775.38|783.3|775.7|782.95|775.35|30
1654528960000|2022-06-06 15:22:40|783|775.4|782.97|775.37|783.21|775.61|782.92|775.32|30
1654528970000|2022-06-06 15:22:50|782.96|775.36|782.39|774.79|782.96|775.36|782.28|774.68|27
1654528980000|2022-06-06 15:23:00|782.4|774.8|782.76|775.16|782.79|775.19|782.4|774.8|27
1654528990000|2022-06-06 15:23:10|782.78|775.18|783.37|775.77|783.49|775.89|782.78|775.18|27
1654529000000|2022-06-06 15:23:20|783.33|775.73|784.31|776.71|784.47|776.87|783.31|775.71|30
1654529010000|2022-06-06 15:23:30|784.37|776.77|785.03|777.43|785.03|777.43|784.28|776.68|22
1654529020000|2022-06-06 15:23:40|785.07|777.47|784.3|776.7|785.07|777.47|784.11|776.51|27
1654529030000|2022-06-06 15:23:50|784.23|776.63|784.46|776.86|784.5|776.9|783.87|776.27|24
1654529040000|2022-06-06 15:24:00|784.47|776.87|785.12|777.52|785.12|777.52|784.33|776.73|28
1654529050000|2022-06-06 15:24:10|785.11|777.51|784.93|777.33|785.17|777.57|784.92|777.32|18
1654529060000|2022-06-06 15:24:20|784.92|777.32|785.25|777.65|785.25|777.65|784.92|777.32|21
1654529070000|2022-06-06 15:24:30|785.1|777.5|784.82|777.22|785.15|777.55|784.67|777.07|20
1654529080000|2022-06-06 15:24:40|784.85|777.25|784.28|776.68|784.85|777.25|784.17|776.57|27
1654529090000|2022-06-06 15:24:50|784.16|776.56|784.22|776.62|784.27|776.67|784.12|776.52|23
1654529100000|2022-06-06 15:25:00|784.16|776.56|783.87|776.27|784.22|776.62|783.83|776.23|29
1654529110000|2022-06-06 15:25:10|783.83|776.23|783.8|776.2|784.2|776.6|783.77|776.17|19
1654529120000|2022-06-06 15:25:20|783.81|776.21|784.1|776.5|784.16|776.56|783.8|776.2|26
1654529130000|2022-06-06 15:25:30|784.14|776.54|784.15|776.55|784.2|776.6|784.12|776.52|17
1654529140000|2022-06-06 15:25:40|784.16|776.56|784.27|776.67|784.31|776.71|784.11|776.51|22
1654529150000|2022-06-06 15:25:50|784.3|776.7|784.5|776.9|784.5|776.9|784.19|776.59|23
1654529160000|2022-06-06 15:26:00|784.54|776.94|784.38|776.78|784.85|777.25|784.28|776.68|31
1654529170000|2022-06-06 15:26:10|784.41|776.81|784.51|776.91|784.63|777.03|784.41|776.81|24
1654529180000|2022-06-06 15:26:20|784.63|777.03|784.52|776.92|784.71|777.11|784.49|776.89|20
1654529190000|2022-06-06 15:26:30|784.67|777.07|785.54|777.94|785.54|777.94|784.57|776.97|30
1654529200000|2022-06-06 15:26:40|785.49|777.89|786.45|778.85|786.61|779.01|785.41|777.81|30
1654529210000|2022-06-06 15:26:50|786.46|778.86|787.13|779.53|787.16|779.56|786.44|778.84|24
1654529220000|2022-06-06 15:27:00|787.02|779.42|786.98|779.38|787.09|779.49|786.59|778.99|27
1654529230000|2022-06-06 15:27:10|786.99|779.39|787.25|779.65|787.6|780|786.99|779.39|31
1654529240000|2022-06-06 15:27:20|787.27|779.67|786.93|779.33|787.28|779.68|786.87|779.27|22
1654529250000|2022-06-06 15:27:30|786.95|779.35|787.15|779.55|787.16|779.56|786.95|779.35|24
1654529260000|2022-06-06 15:27:40|787.14|779.54|787.6|780|787.61|780.01|787.1|779.5|28
1654529270000|2022-06-06 15:27:50|787.61|780.01|787.3|779.7|787.98|780.38|787.19|779.59|27
1654529280000|2022-06-06 15:28:00|787.32|779.72|787.31|779.71|787.56|779.96|787.17|779.57|18
1654529290000|2022-06-06 15:28:10|787.32|779.72|786.71|779.11|787.61|780.01|786.67|779.07|24
1654529300000|2022-06-06 15:28:20|786.7|779.1|786.78|779.18|787.04|779.44|786.1|778.5|27
1654529310000|2022-06-06 15:28:30|786.7|779.1|786.56|778.96|786.7|779.1|786.33|778.73|18
1654529320000|2022-06-06 15:28:40|786.41|778.81|786.72|779.12|786.72|779.12|786.26|778.66|23
1654529330000|2022-06-06 15:28:50|786.68|779.08|786.44|778.84|786.68|779.08|786.34|778.74|19
1654529340000|2022-06-06 15:29:00|786.45|778.85|786.74|779.14|786.82|779.22|786.45|778.85|24
1654529350000|2022-06-06 15:29:10|786.79|779.19|786.64|779.04|786.79|779.19|786.57|778.97|13
1654529360000|2022-06-06 15:29:20|786.63|779.03|786.29|778.69|786.68|779.08|786.29|778.69|23
1654529370000|2022-06-06 15:29:30|786.27|778.67|785.68|778.08|786.4|778.8|785.33|777.73|27
1654529380000|2022-06-06 15:29:40|785.67|778.07|785.73|778.13|785.94|778.34|785.53|777.93|23
1654529390000|2022-06-06 15:29:50|785.69|778.09|785.72|778.12|785.8|778.2|785.52|777.92|15
1654529400000|2022-06-06 15:30:00|785.7|778.1|787|779.4|787|779.4|785.64|778.04|25
1654529410000|2022-06-06 15:30:10|786.7|779.1|786.89|779.29|787.09|779.49|786.63|779.03|15
1654529420000|2022-06-06 15:30:20|786.95|779.35|786.27|778.67|786.95|779.35|786.27|778.67|17
1654529430000|2022-06-06 15:30:30|786.28|778.68|786.3|778.7|786.38|778.78|786.28|778.68|13
1654529440000|2022-06-06 15:30:40|786.29|778.69|786.39|778.79|786.43|778.83|786.02|778.42|18
1654529450000|2022-06-06 15:30:50|787|779.4|787.14|779.54|787.2|779.6|786.46|778.86|22
1654529460000|2022-06-06 15:31:00|787.18|779.58|787.08|779.48|787.19|779.59|787.05|779.45|11
1654529470000|2022-06-06 15:31:10|787.2|779.6|787.27|779.67|787.48|779.88|787.2|779.6|11
1654529480000|2022-06-06 15:31:20|787.32|779.72|789.82|782.22|789.82|782.22|787.28|779.68|30
1654529490000|2022-06-06 15:31:30|789.79|782.19|789.9|782.3|790.02|782.42|789.49|781.89|27
1654529500000|2022-06-06 15:31:40|789.89|782.29|789.28|781.68|790.03|782.43|789.28|781.68|24
1654529510000|2022-06-06 15:31:50|789.29|781.69|789.26|781.66|789.69|782.09|789.17|781.57|22
1654529520000|2022-06-06 15:32:00|789.18|781.58|789.18|781.58|789.45|781.85|789.14|781.54|27
1654529530000|2022-06-06 15:32:10|789.2|781.6|789.34|781.74|789.35|781.75|789.14|781.54|25
1654529540000|2022-06-06 15:32:20|789.35|781.75|789.22|781.62|789.35|781.75|789.19|781.59|25
1654529550000|2022-06-06 15:32:30|789.25|781.65|789.27|781.67|789.29|781.69|789.21|781.61|23
1654529560000|2022-06-06 15:32:40|789.3|781.7|789.16|781.56|789.3|781.7|788.77|781.17|22
1654529570000|2022-06-06 15:32:50|789.17|781.57|789.43|781.83|789.48|781.88|789.16|781.56|22
1654529580000|2022-06-06 15:33:00|789.64|782.04|789.7|782.1|789.9|782.3|789.64|782.04|28
1654529590000|2022-06-06 15:33:10|789.69|782.09|789.43|781.83|789.82|782.22|789.38|781.78|22
1654529600000|2022-06-06 15:33:20|789.48|781.88|789.59|781.99|789.83|782.23|789.32|781.72|27
1654529610000|2022-06-06 15:33:30|789.64|782.04|789.97|782.37|790.01|782.41|789.62|782.02|19
1654529620000|2022-06-06 15:33:40|789.96|782.36|791.28|783.68|791.28|783.68|789.7|782.1|28
1654529630000|2022-06-06 15:33:50|791.25|783.65|790.74|783.14|791.26|783.66|790.67|783.07|19
1654529640000|2022-06-06 15:34:00|790.59|782.99|790.38|782.78|790.59|782.99|790.29|782.69|27
1654529650000|2022-06-06 15:34:10|790.39|782.79|790.25|782.65|790.39|782.79|790.15|782.55|19
1654529660000|2022-06-06 15:34:20|790.24|782.64|789.24|781.64|790.28|782.68|789.2|781.6|36
1654529670000|2022-06-06 15:34:30|789.25|781.65|789.32|781.72|789.41|781.81|789.21|781.61|24
1654529680000|2022-06-06 15:34:40|789.2|781.6|789.11|781.51|789.34|781.74|789.09|781.49|24
1654529690000|2022-06-06 15:34:50|789.12|781.52|789.1|781.5|789.32|781.72|789.06|781.46|19
1654529700000|2022-06-06 15:35:00|789.13|781.53|788.59|780.99|789.27|781.67|788.33|780.73|32
1654529710000|2022-06-06 15:35:10|788.57|780.97|788.29|780.69|788.63|781.03|788.17|780.57|36
1654529720000|2022-06-06 15:35:20|788.28|780.68|788.12|780.52|788.31|780.71|787.96|780.36|28
1654529730000|2022-06-06 15:35:30|788.1|780.5|788.85|781.25|789.15|781.55|788.1|780.5|27
1654529740000|2022-06-06 15:35:40|788.87|781.27|789.66|782.06|789.78|782.18|788.83|781.23|29
1654529750000|2022-06-06 15:35:50|789.65|782.05|789.5|781.9|789.67|782.07|789.3|781.7|28
1654529760000|2022-06-06 15:36:00|789.52|781.92|789.97|782.37|789.97|782.37|789.34|781.74|20
1654529770000|2022-06-06 15:36:10|789.96|782.36|789.45|781.85|789.96|782.36|789.4|781.8|24
1654529780000|2022-06-06 15:36:20|789.46|781.86|789.43|781.83|789.89|782.29|789.43|781.83|21
1654529790000|2022-06-06 15:36:30|789.42|781.82|789.6|782|789.72|782.12|789.31|781.71|23
1654529800000|2022-06-06 15:36:40|789.59|781.99|789.84|782.24|790.05|782.45|789.41|781.81|20
1654529810000|2022-06-06 15:36:50|789.83|782.23|790.37|782.77|790.52|782.92|789.75|782.15|23
1654529820000|2022-06-06 15:37:00|790.35|782.75|790.2|782.6|790.49|782.89|790.11|782.51|22
1654529830000|2022-06-06 15:37:10|790.21|782.61|789.33|781.73|790.23|782.63|789.33|781.73|22
1654529840000|2022-06-06 15:37:20|789.34|781.74|789.06|781.46|789.37|781.77|788.69|781.09|20
1654529850000|2022-06-06 15:37:30|789.05|781.45|789.2|781.6|789.2|781.6|788.96|781.36|23
1654529860000|2022-06-06 15:37:40|789.19|781.59|789.48|781.88|789.61|782.01|789.16|781.56|32
1654529870000|2022-06-06 15:37:50|789.46|781.86|789.59|781.99|789.67|782.07|789.17|781.57|25
1654529880000|2022-06-06 15:38:00|789.57|781.97|790.26|782.66|790.3|782.7|789.54|781.94|25
1654529890000|2022-06-06 15:38:10|790.25|782.65|790.21|782.61|790.25|782.65|790.09|782.49|23
1654529900000|2022-06-06 15:38:20|790.2|782.6|790.16|782.56|790.24|782.64|790.02|782.42|19
1654529910000|2022-06-06 15:38:30|790.15|782.55|790.34|782.74|790.35|782.75|790.15|782.55|21
1654529920000|2022-06-06 15:38:40|790.33|782.73|791.18|783.58|791.18|783.58|790.29|782.69|24
1654529930000|2022-06-06 15:38:50|791.31|783.71|791.16|783.56|791.75|784.15|791|783.4|21
1654529940000|2022-06-06 15:39:00|791.17|783.57|790.63|783.03|791.32|783.72|790.55|782.95|19
1654529950000|2022-06-06 15:39:10|790.57|782.97|791.03|783.43|791.03|783.43|790.31|782.71|24
1654529960000|2022-06-06 15:39:20|791.04|783.44|790.58|782.98|791.19|783.59|790.44|782.84|20
1654529970000|2022-06-06 15:39:30|790.57|782.97|790.4|782.8|790.57|782.97|790.35|782.75|7
1654529980000|2022-06-06 15:39:40|790.26|782.66|790.37|782.77|790.37|782.77|790.15|782.55|7
1654529990000|2022-06-06 15:39:50|790.29|782.69|789.81|782.21|790.3|782.7|789.65|782.05|17
1654530000000|2022-06-06 15:40:00|789.82|782.22|789.41|781.81|790.09|782.49|789.41|781.81|20
1654530010000|2022-06-06 15:40:10|789.4|781.8|790.2|782.6|790.24|782.64|789.4|781.8|25
1654530020000|2022-06-06 15:40:20|790.22|782.62|790.37|782.77|790.37|782.77|790.07|782.47|17
1654530030000|2022-06-06 15:40:30|790.58|782.98|790.24|782.64|790.66|783.06|790.24|782.64|10
1654530040000|2022-06-06 15:40:40|790.22|782.62|790.23|782.63|790.23|782.63|790.21|782.61|5
1654530050000|2022-06-06 15:40:50|790.15|782.55|789.98|782.38|790.19|782.59|789.98|782.38|17
1654530060000|2022-06-06 15:41:00|789.97|782.37|789.96|782.36|790.09|782.49|789.94|782.34|20
1654530070000|2022-06-06 15:41:10|790.06|782.46|790.16|782.56|790.16|782.56|790.03|782.43|7
1654530080000|2022-06-06 15:41:20|790.15|782.55|790.12|782.52|790.16|782.56|790.01|782.41|13
1654530090000|2022-06-06 15:41:30|790.11|782.51|790.37|782.77|790.41|782.81|790.05|782.45|20
1654530100000|2022-06-06 15:41:40|790.36|782.76|790.67|783.07|790.67|783.07|790.36|782.76|11
1654530110000|2022-06-06 15:41:50|790.69|783.09|791.17|783.57|791.28|783.68|790.69|783.09|14
1654530120000|2022-06-06 15:42:00|791.19|783.59|791.22|783.62|791.24|783.64|791.19|783.59|7
1654530130000|2022-06-06 15:42:10|791.24|783.64|791.22|783.62|791.28|783.68|791.21|783.61|11
1654530140000|2022-06-06 15:42:20|791.33|783.73|791.18|783.58|791.33|783.73|791|783.4|13
1654530150000|2022-06-06 15:42:30|791.22|783.62|792.17|784.57|792.18|784.58|791.07|783.47|9
1654530160000|2022-06-06 15:42:40|792.21|784.61|792.21|784.61|792.24|784.64|791.85|784.25|16
1654530170000|2022-06-06 15:42:50|792.18|784.58|792.32|784.72|792.32|784.72|792.17|784.57|7
1654530180000|2022-06-06 15:43:00|792.28|784.68|792.14|784.54|792.28|784.68|792.14|784.54|5
1654530190000|2022-06-06 15:43:10|792.2|784.6|791.33|783.73|792.2|784.6|791.31|783.71|10
1654530200000|2022-06-06 15:43:20|791.32|783.72|791.19|783.59|791.68|784.08|791.17|783.57|18
1654530210000|2022-06-06 15:43:30|791.32|783.72|791.32|783.72|791.32|783.72|791.32|783.72|1
1654530220000|2022-06-06 15:43:40|791.8|784.2|792.14|784.54|792.15|784.55|791.8|784.2|4
1654530230000|2022-06-06 15:43:50|792.13|784.53|792.3|784.7|792.45|784.85|792.1|784.5|8
1654530240000|2022-06-06 15:44:00|792.67|785.07|792.33|784.73|792.74|785.14|792.3|784.7|9
1654530250000|2022-06-06 15:44:10|792.38|784.78|792.38|784.78|792.38|784.78|792.33|784.73|4
1654530260000|2022-06-06 15:44:20|792.36|784.76|793.1|785.5|793.1|785.5|792.23|784.63|21
1654530270000|2022-06-06 15:44:30|793.11|785.51|793.11|785.51|793.15|785.55|792.64|785.04|21
1654530280000|2022-06-06 15:44:40|793.12|785.52|793.72|786.12|793.72|786.12|793|785.4|15
1654530290000|2022-06-06 15:44:50|793.32|785.72|794.91|787.31|794.94|787.34|793.32|785.72|26
1654530300000|2022-06-06 15:45:00|794.93|787.33|794.78|787.18|794.94|787.34|794.13|786.53|27
1654530310000|2022-06-06 15:45:10|794.79|787.19|795.29|787.69|795.9|788.3|794.74|787.14|29
1654530320000|2022-06-06 15:45:20|795.2|787.6|795.34|787.74|795.35|787.75|795.19|787.59|23
1654530330000|2022-06-06 15:45:30|795.31|787.71|795.29|787.69|795.36|787.76|795.19|787.59|18
1654530340000|2022-06-06 15:45:40|795.27|787.67|796.17|788.57|796.17|788.57|795.21|787.61|25
1654530350000|2022-06-06 15:45:50|796.18|788.58|796.96|789.36|797.05|789.45|796.07|788.47|31
1654530360000|2022-06-06 15:46:00|796.95|789.35|797.06|789.46|797.18|789.58|796.39|788.79|29
1654530370000|2022-06-06 15:46:10|797.05|789.45|796.95|789.35|797.13|789.53|796.89|789.29|26
1654530380000|2022-06-06 15:46:20|797.04|789.44|796.28|788.68|797.25|789.65|796.28|788.68|28
1654530390000|2022-06-06 15:46:30|796.27|788.67|795.6|788|796.41|788.81|795.42|787.82|25
1654530400000|2022-06-06 15:46:40|795.58|787.98|795.24|787.64|795.58|787.98|795.17|787.57|22
1654530410000|2022-06-06 15:46:50|794.99|787.39|794.48|786.88|795.32|787.72|794.48|786.88|21
1654530420000|2022-06-06 15:47:00|794.46|786.86|794.31|786.71|794.46|786.86|794.26|786.66|20
1654530430000|2022-06-06 15:47:10|794.24|786.64|794.68|787.08|794.87|787.27|794.2|786.6|26
1654530440000|2022-06-06 15:47:20|794.73|787.13|794.33|786.73|794.74|787.14|794.33|786.73|17
1654530450000|2022-06-06 15:47:30|794.34|786.74|794.3|786.7|794.35|786.75|794.27|786.67|4
1654530460000|2022-06-06 15:47:40|794.28|786.68|794.29|786.69|794.32|786.72|794.28|786.68|12
1654530470000|2022-06-06 15:47:50|794.26|786.66|793.54|785.94|794.29|786.69|793.54|785.94|23
1654530480000|2022-06-06 15:48:00|793.53|785.93|792.46|784.86|793.53|785.93|792.46|784.86|24
1654530490000|2022-06-06 15:48:10|792.44|784.84|792.23|784.63|792.44|784.84|792|784.4|27
1654530500000|2022-06-06 15:48:20|792.16|784.56|793.01|785.41|793.15|785.55|791.96|784.36|31
1654530510000|2022-06-06 15:48:30|793.11|785.51|793.12|785.52|793.15|785.55|793.04|785.44|13
1654530520000|2022-06-06 15:48:40|793.11|785.51|793.1|785.5|793.23|785.63|793.08|785.48|22
1654530530000|2022-06-06 15:48:50|793.11|785.51|794.29|786.69|794.29|786.69|793.07|785.47|27
1654530540000|2022-06-06 15:49:00|794.3|786.7|794.48|786.88|795|787.4|794.1|786.5|25
1654530550000|2022-06-06 15:49:10|795|787.4|794.3|786.7|795|787.4|794.21|786.61|22
1654530560000|2022-06-06 15:49:20|794.29|786.69|794.33|786.73|794.35|786.75|794.29|786.69|10
1654530570000|2022-06-06 15:49:30|794.25|786.65|794.26|786.66|794.26|786.66|794.25|786.65|2
1654530580000|2022-06-06 15:49:40|794.27|786.67|793.42|785.82|794.28|786.68|793.42|785.82|11
1654530590000|2022-06-06 15:49:50|793.39|785.79|793.31|785.71|793.41|785.81|793.31|785.71|18
1654530600000|2022-06-06 15:50:00|793.32|785.72|792.33|784.73|793.36|785.76|792.33|784.73|25
1654530610000|2022-06-06 15:50:10|792.34|784.74|793.12|785.52|793.16|785.56|792.34|784.74|19
1654530620000|2022-06-06 15:50:20|793.1|785.5|793.04|785.44|793.24|785.64|793.04|785.44|25
1654530630000|2022-06-06 15:50:30|793.09|785.49|793.11|785.51|793.16|785.56|793.04|785.44|20
1654530640000|2022-06-06 15:50:40|793.13|785.53|792.93|785.33|793.13|785.53|792.92|785.32|16
1654530650000|2022-06-06 15:50:50|792.94|785.34|792.95|785.35|793.02|785.42|792.83|785.23|22
1654530660000|2022-06-06 15:51:00|792.97|785.37|792.81|785.21|792.97|785.37|792.6|785|22
1654530670000|2022-06-06 15:51:10|792.86|785.26|793.1|785.5|793.28|785.68|792.76|785.16|27
1654530680000|2022-06-06 15:51:20|793.06|785.46|793.03|785.43|793.27|785.67|793.03|785.43|8
1654530690000|2022-06-06 15:51:30|793.22|785.62|793.26|785.66|793.28|785.68|793.15|785.55|22
1654530700000|2022-06-06 15:51:40|793.27|785.67|793.29|785.69|793.35|785.75|793.2|785.6|25
1654530710000|2022-06-06 15:51:50|793.3|785.7|793.33|785.73|793.34|785.74|793.25|785.65|12
1654530720000|2022-06-06 15:52:00|793.34|785.74|793.28|785.68|793.35|785.75|793.16|785.56|24
1654530730000|2022-06-06 15:52:10|793.26|785.66|793.18|785.58|793.28|785.68|793.15|785.55|20
1654530740000|2022-06-06 15:52:20|793.19|785.59|793.72|786.12|793.91|786.31|793.19|785.59|33
1654530750000|2022-06-06 15:52:30|793.65|786.05|793.64|786.04|794.16|786.56|793.43|785.83|24
1654530760000|2022-06-06 15:52:40|793.59|785.99|793.42|785.82|793.9|786.3|793.31|785.71|21
1654530770000|2022-06-06 15:52:50|793.41|785.81|793.32|785.72|793.63|786.03|793.3|785.7|24
1654530780000|2022-06-06 15:53:00|793.34|785.74|793.12|785.52|793.36|785.76|793.1|785.5|13
1654530790000|2022-06-06 15:53:10|793.13|785.53|793.11|785.51|793.14|785.54|793.09|785.49|10
1654530800000|2022-06-06 15:53:20|793.1|785.5|793.33|785.73|793.33|785.73|792.93|785.33|25
1654530810000|2022-06-06 15:53:30|793.51|785.91|793.78|786.18|793.83|786.23|793.44|785.84|27
1654530820000|2022-06-06 15:53:40|793.74|786.14|794.13|786.53|794.24|786.64|793.68|786.08|24
1654530830000|2022-06-06 15:53:50|794.18|786.58|794.62|787.02|794.73|787.13|794.04|786.44|26
1654530840000|2022-06-06 15:54:00|794.63|787.03|794.29|786.69|794.93|787.33|794.27|786.67|22
1654530850000|2022-06-06 15:54:10|794.32|786.72|794.16|786.56|794.32|786.72|793.71|786.11|27
1654530860000|2022-06-06 15:54:20|794.17|786.57|794.07|786.47|794.18|786.58|794.06|786.46|18
1654530870000|2022-06-06 15:54:30|794.08|786.48|794.09|786.49|794.15|786.55|794.04|786.44|20
1654530880000|2022-06-06 15:54:40|794.07|786.47|794.09|786.49|794.26|786.66|793.98|786.38|25
1654530890000|2022-06-06 15:54:50|794.1|786.5|794.01|786.41|794.15|786.55|793.52|785.92|21
1654530900000|2022-06-06 15:55:00|793.98|786.38|793.35|785.75|793.99|786.39|793.3|785.7|26
1654530910000|2022-06-06 15:55:10|793.31|785.71|793.32|785.72|793.35|785.75|793.31|785.71|10
1654530920000|2022-06-06 15:55:20|793.33|785.73|793.51|785.91|793.51|785.91|793.28|785.68|21
1654530930000|2022-06-06 15:55:30|793.66|786.06|793.83|786.23|793.85|786.25|793.63|786.03|22
1654530940000|2022-06-06 15:55:40|793.81|786.21|793.33|785.73|793.81|786.21|793.22|785.62|18
1654530950000|2022-06-06 15:55:50|793.27|785.67|793.57|785.97|793.93|786.33|793.21|785.61|29
1654530960000|2022-06-06 15:56:00|793.68|786.08|793.67|786.07|793.79|786.19|793.63|786.03|21
1654530970000|2022-06-06 15:56:10|793.79|786.19|793.27|785.67|793.8|786.2|793.27|785.67|15
1654530980000|2022-06-06 15:56:20|793.28|785.68|793.24|785.64|793.6|786|793.23|785.63|17
1654530990000|2022-06-06 15:56:30|793.27|785.67|793.35|785.75|793.36|785.76|793.26|785.66|11
1654531000000|2022-06-06 15:56:40|793.31|785.71|793.33|785.73|793.36|785.76|793.21|785.61|20
1654531010000|2022-06-06 15:56:50|793.34|785.74|793.31|785.71|793.48|785.88|793.21|785.61|20
1654531020000|2022-06-06 15:57:00|793.32|785.72|793.32|785.72|793.37|785.77|793.22|785.62|22
1654531030000|2022-06-06 15:57:10|793.24|785.64|793.23|785.63|793.32|785.72|793.13|785.53|12
1654531040000|2022-06-06 15:57:20|793.24|785.64|793.17|785.57|793.3|785.7|793.13|785.53|17
1654531050000|2022-06-06 15:57:30|793.19|785.59|793.19|785.59|793.47|785.87|793.18|785.58|14
1654531060000|2022-06-06 15:57:40|793.2|785.6|793.53|785.93|793.53|785.93|793.18|785.58|23
1654531070000|2022-06-06 15:57:50|793.67|786.07|794.24|786.64|794.27|786.67|793.67|786.07|31
1654531080000|2022-06-06 15:58:00|794.25|786.65|794.57|786.97|794.71|787.11|794.11|786.51|26
1654531090000|2022-06-06 15:58:10|794.59|786.99|794.94|787.34|794.94|787.34|794.59|786.99|25
1654531100000|2022-06-06 15:58:20|794.69|787.09|794.68|787.08|795.01|787.41|794.61|787.01|15
1654531110000|2022-06-06 15:58:30|794.7|787.1|795.02|787.42|795.02|787.42|794.7|787.1|8
1654531120000|2022-06-06 15:58:40|795.03|787.43|795.04|787.44|795.04|787.44|794.61|787.01|24
1654531130000|2022-06-06 15:58:50|795.16|787.56|794.89|787.29|795.2|787.6|794.89|787.29|21
1654531140000|2022-06-06 15:59:00|794.9|787.3|795|787.4|795.06|787.46|794.9|787.3|22
1654531150000|2022-06-06 15:59:10|794.98|787.38|794.97|787.37|795.02|787.42|794.82|787.22|11
1654531160000|2022-06-06 15:59:20|794.84|787.24|794.33|786.73|795.13|787.53|794.33|786.73|17
1654531170000|2022-06-06 15:59:30|794.32|786.72|794.3|786.7|794.33|786.73|794.3|786.7|8
1654531180000|2022-06-06 15:59:40|794.29|786.69|794.15|786.55|794.3|786.7|794.14|786.54|9
1654531190000|2022-06-06 15:59:50|794.08|786.48|794.14|786.54|794.18|786.58|793.99|786.39|17
1654531200000|2022-06-06 16:00:00|794.12|786.52|794.21|786.61|794.21|786.61|794.12|786.52|11
1654531210000|2022-06-06 16:00:10|794.35|786.75|794.31|786.71|794.63|787.03|794.21|786.61|20
1654531220000|2022-06-06 16:00:20|794.32|786.72|794.3|786.7|794.35|786.75|794.22|786.62|16
1654531230000|2022-06-06 16:00:30|794.28|786.68|794.32|786.72|794.34|786.74|794.22|786.62|13
1654531240000|2022-06-06 16:00:40|794.3|786.7|794.08|786.48|794.32|786.72|794.07|786.47|9
1654531250000|2022-06-06 16:00:50|794.1|786.5|794.17|786.57|794.17|786.57|794.1|786.5|9
1654531260000|2022-06-06 16:01:00|794.08|786.48|794.12|786.52|794.17|786.57|794.07|786.47|18
1654531270000|2022-06-06 16:01:10|794.11|786.51|794.12|786.52|794.22|786.62|793.93|786.33|19
1654531280000|2022-06-06 16:01:20|794.13|786.53|793.38|785.78|794.13|786.53|793.29|785.69|13
1654531290000|2022-06-06 16:01:30|793.32|785.72|793.28|785.68|793.47|785.87|793.28|785.68|12
1654531300000|2022-06-06 16:01:40|793.25|785.65|793.21|785.61|793.25|785.65|793.2|785.6|13
1654531310000|2022-06-06 16:01:50|793.19|785.59|793.24|785.64|793.34|785.74|792.98|785.38|16
1654531320000|2022-06-06 16:02:00|793.19|785.59|792.29|784.69|793.27|785.67|792.29|784.69|22
1654531330000|2022-06-06 16:02:10|792.28|784.68|791.76|784.16|792.28|784.68|791.39|783.79|28
1654531340000|2022-06-06 16:02:20|791.77|784.17|791.33|783.73|791.77|784.17|791.31|783.71|24
1654531350000|2022-06-06 16:02:30|791.34|783.74|791.37|783.77|791.5|783.9|791.34|783.74|21
1654531360000|2022-06-06 16:02:40|791.38|783.78|791.35|783.75|791.39|783.79|791.34|783.74|14
1654531370000|2022-06-06 16:02:50|791.34|783.74|791.39|783.79|791.41|783.81|791.22|783.62|21
1654531380000|2022-06-06 16:03:00|791.42|783.82|791.27|783.67|791.46|783.86|791.27|783.67|20
1654531390000|2022-06-06 16:03:10|791.28|783.68|791.07|783.47|791.28|783.68|791.03|783.43|17
1654531400000|2022-06-06 16:03:20|790.82|783.22|790.64|783.04|790.9|783.3|790.36|782.76|31
1654531410000|2022-06-06 16:03:30|790.49|782.89|790.88|783.28|790.99|783.39|790.42|782.82|28
1654531420000|2022-06-06 16:03:40|790.8|783.2|790.35|782.75|790.93|783.33|790.35|782.75|20
1654531430000|2022-06-06 16:03:50|790.3|782.7|790.11|782.51|790.34|782.74|790.11|782.51|21
1654531440000|2022-06-06 16:04:00|790.1|782.5|789.38|781.78|790.13|782.53|789.35|781.75|26
1654531450000|2022-06-06 16:04:10|789.39|781.79|789.18|781.58|789.39|781.79|788.82|781.22|24
1654531460000|2022-06-06 16:04:20|789.19|781.59|789.04|781.44|789.19|781.59|788.97|781.37|26
1654531470000|2022-06-06 16:04:30|789.07|781.47|789.07|781.47|789.14|781.54|788.99|781.39|19
1654531480000|2022-06-06 16:04:40|788.99|781.39|789.93|782.33|790.12|782.52|788.98|781.38|30
1654531490000|2022-06-06 16:04:50|789.91|782.31|789.62|782.02|790.05|782.45|789.52|781.92|27
1654531500000|2022-06-06 16:05:00|789.65|782.05|789.21|781.61|789.74|782.14|789.2|781.6|30
1654531510000|2022-06-06 16:05:10|789.23|781.63|789.26|781.66|789.93|782.33|789.23|781.63|31
1654531520000|2022-06-06 16:05:20|789.24|781.64|789.19|781.59|789.36|781.76|789.13|781.53|19
1654531530000|2022-06-06 16:05:30|789.2|781.6|789.6|782|789.61|782.01|789.14|781.54|23
1654531540000|2022-06-06 16:05:40|789.61|782.01|791.79|784.19|791.82|784.22|789.57|781.97|25
1654531550000|2022-06-06 16:05:50|791.73|784.13|791.34|783.74|791.87|784.27|791.32|783.72|20
1654531560000|2022-06-06 16:06:00|791.3|783.7|790.57|782.97|791.46|783.86|790.55|782.95|23
1654531570000|2022-06-06 16:06:10|790.58|782.98|790.8|783.2|791.24|783.64|790.5|782.9|32
1654531580000|2022-06-06 16:06:20|790.78|783.18|790.23|782.63|791.07|783.47|790.23|782.63|27
1654531590000|2022-06-06 16:06:30|790.24|782.64|790.33|782.73|790.33|782.73|790.18|782.58|22
1654531600000|2022-06-06 16:06:40|790.34|782.74|790.04|782.44|790.34|782.74|790.02|782.42|18
1654531610000|2022-06-06 16:06:50|789.96|782.36|789.93|782.33|790.09|782.49|789.79|782.19|27
1654531620000|2022-06-06 16:07:00|789.94|782.34|790.03|782.43|790.27|782.67|789.82|782.22|28
1654531630000|2022-06-06 16:07:10|790.02|782.42|790.62|783.02|791|783.4|789.93|782.33|27
1654531640000|2022-06-06 16:07:20|790.56|782.96|790.29|782.69|790.78|783.18|790.23|782.63|24
1654531650000|2022-06-06 16:07:30|790.26|782.66|790.24|782.64|790.29|782.69|789.73|782.13|31
1654531660000|2022-06-06 16:07:40|790.13|782.53|790.25|782.65|790.3|782.7|790.11|782.51|23
1654531670000|2022-06-06 16:07:50|790.27|782.67|790.2|782.6|790.27|782.67|789.7|782.1|26
1654531680000|2022-06-06 16:08:00|790.36|782.76|790.66|783.06|790.72|783.12|790.36|782.76|30
1654531690000|2022-06-06 16:08:10|790.67|783.07|790.23|782.63|790.67|783.07|790.17|782.57|29
1654531700000|2022-06-06 16:08:20|790.25|782.65|790.08|782.48|790.25|782.65|790.07|782.47|15
1654531710000|2022-06-06 16:08:30|790.09|782.49|789.82|782.22|790.32|782.72|789.82|782.22|22
1654531720000|2022-06-06 16:08:40|790.06|782.46|790.02|782.42|790.07|782.47|790.02|782.42|14
1654531730000|2022-06-06 16:08:50|790.07|782.47|790.1|782.5|790.12|782.52|789.99|782.39|24
1654531740000|2022-06-06 16:09:00|790.09|782.49|789.37|781.77|790.09|782.49|789.29|781.69|24
1654531750000|2022-06-06 16:09:10|789.36|781.76|789.48|781.88|789.57|781.97|789.01|781.41|23
1654531760000|2022-06-06 16:09:20|789.49|781.89|789.26|781.66|789.71|782.11|789.2|781.6|26
1654531770000|2022-06-06 16:09:30|789.28|781.68|788.52|780.92|789.28|781.68|788.4|780.8|27
1654531780000|2022-06-06 16:09:40|788.51|780.91|788.6|781|788.61|781.01|788.51|780.91|14
1654531790000|2022-06-06 16:09:50|788.59|780.99|788.71|781.11|788.73|781.13|788.53|780.93|22
1654531800000|2022-06-06 16:10:00|788.7|781.1|788.45|780.85|788.71|781.11|788.44|780.84|23
1654531810000|2022-06-06 16:10:10|788.46|780.86|788.63|781.03|788.71|781.11|788.46|780.86|21
1654531820000|2022-06-06 16:10:20|788.61|781.01|788.47|780.87|788.75|781.15|788.47|780.87|14
1654531830000|2022-06-06 16:10:30|788.54|780.94|788.7|781.1|788.7|781.1|788.53|780.93|18
1654531840000|2022-06-06 16:10:40|788.68|781.08|788.82|781.22|788.93|781.33|788.3|780.7|31
1654531850000|2022-06-06 16:10:50|788.84|781.24|788.63|781.03|789.07|781.47|788.41|780.81|31
1654531860000|2022-06-06 16:11:00|788.7|781.1|788.49|780.89|788.78|781.18|788.38|780.78|26
1654531870000|2022-06-06 16:11:10|788.5|780.9|789.13|781.53|789.14|781.54|788.48|780.88|22
1654531880000|2022-06-06 16:11:20|789.17|781.57|789.71|782.11|789.93|782.33|789.17|781.57|33
1654531890000|2022-06-06 16:11:30|789.72|782.12|790.52|782.92|790.82|783.22|789.72|782.12|17
1654531900000|2022-06-06 16:11:40|790.53|782.93|790.3|782.7|790.54|782.94|790.23|782.63|24
1654531910000|2022-06-06 16:11:50|790.26|782.66|789.71|782.11|790.27|782.67|789.71|782.11|13
1654531920000|2022-06-06 16:12:00|789.94|782.34|789.44|781.84|790.04|782.44|789.31|781.71|22
1654531930000|2022-06-06 16:12:10|789.38|781.78|789.52|781.92|789.64|782.04|789.38|781.78|16
1654531940000|2022-06-06 16:12:20|789.51|781.91|789.5|781.9|789.52|781.92|789.45|781.85|18
1654531950000|2022-06-06 16:12:30|789.45|781.85|789.17|781.57|789.46|781.86|789.15|781.55|17
1654531960000|2022-06-06 16:12:40|789.15|781.55|788.4|780.8|789.15|781.55|788.36|780.76|23
1654531970000|2022-06-06 16:12:50|788.41|780.81|788.62|781.02|788.62|781.02|788.37|780.77|11
1654531980000|2022-06-06 16:13:00|788.61|781.01|788.43|780.83|788.7|781.1|788.42|780.82|23
1654531990000|2022-06-06 16:13:10|788.44|780.84|788.33|780.73|788.65|781.05|788.31|780.71|22
1654532000000|2022-06-06 16:13:20|788.32|780.72|789.01|781.41|789.04|781.44|788.31|780.71|24
1654532010000|2022-06-06 16:13:30|789|781.4|789.07|781.47|789.07|781.47|788.91|781.31|14
1654532020000|2022-06-06 16:13:40|789.08|781.48|789.14|781.54|789.22|781.62|789.08|781.48|18
1654532030000|2022-06-06 16:13:50|789.15|781.55|789.14|781.54|789.22|781.62|788.62|781.02|20
1654532040000|2022-06-06 16:14:00|789.15|781.55|789.16|781.56|789.25|781.65|789.13|781.53|16
1654532050000|2022-06-06 16:14:10|789.14|781.54|789.17|781.57|789.17|781.57|789.02|781.42|13
1654532060000|2022-06-06 16:14:20|789.15|781.55|788.53|780.93|789.16|781.56|788.48|780.88|21
1654532070000|2022-06-06 16:14:30|788.52|780.92|788.54|780.94|788.54|780.94|788.51|780.91|7
1654532080000|2022-06-06 16:14:40|788.52|780.92|788.31|780.71|788.52|780.92|788.3|780.7|10
1654532090000|2022-06-06 16:14:50|788.29|780.69|788.24|780.64|788.29|780.69|788.15|780.55|25
1654532100000|2022-06-06 16:15:00|788.25|780.65|788.11|780.51|788.25|780.65|787.61|780.01|29
1654532110000|2022-06-06 16:15:10|788.08|780.48|787.64|780.04|788.11|780.51|787.63|780.03|20
1654532120000|2022-06-06 16:15:20|787.65|780.05|787.62|780.02|787.68|780.08|787.53|779.93|19
1654532130000|2022-06-06 16:15:30|787.63|780.03|787.55|779.95|787.94|780.34|787.36|779.76|33
1654532140000|2022-06-06 16:15:40|787.5|779.9|787.76|780.16|787.78|780.18|787.44|779.84|24
1654532150000|2022-06-06 16:15:50|787.75|780.15|787.68|780.08|787.8|780.2|787.42|779.82|21
1654532160000|2022-06-06 16:16:00|787.69|780.09|787.7|780.1|787.75|780.15|787.56|779.96|23
1654532170000|2022-06-06 16:16:10|787.71|780.11|787.66|780.06|787.73|780.13|787.58|779.98|13
1654532180000|2022-06-06 16:16:20|787.63|780.03|787.49|779.89|787.77|780.17|787.26|779.66|27
1654532190000|2022-06-06 16:16:30|787.51|779.91|787.82|780.22|787.84|780.24|787.5|779.9|26
1654532200000|2022-06-06 16:16:40|787.86|780.26|788.23|780.63|788.35|780.75|787.59|779.99|33
1654532210000|2022-06-06 16:16:50|788.24|780.64|787.94|780.34|788.24|780.64|787.47|779.87|31
1654532220000|2022-06-06 16:17:00|787.96|780.36|788.91|781.31|789.29|781.69|787.96|780.36|35
1654532230000|2022-06-06 16:17:10|788.93|781.33|789.37|781.77|789.77|782.17|788.59|780.99|27
1654532240000|2022-06-06 16:17:20|789.57|781.97|788.65|781.05|789.57|781.97|788.65|781.05|28
1654532250000|2022-06-06 16:17:30|788.93|781.33|788.25|780.65|788.93|781.33|788.25|780.65|30
1654532260000|2022-06-06 16:17:40|788.26|780.66|787.98|780.38|788.26|780.66|787.51|779.91|22
1654532270000|2022-06-06 16:17:50|787.99|780.39|788.14|780.54|788.51|780.91|787.95|780.35|29
1654532280000|2022-06-06 16:18:00|788.17|780.57|788.75|781.15|788.78|781.18|788.17|780.57|25
1654532290000|2022-06-06 16:18:10|788.73|781.13|788.73|781.13|788.85|781.25|788.41|780.81|27
1654532300000|2022-06-06 16:18:20|788.86|781.26|788.82|781.22|788.91|781.31|788.56|780.96|30
1654532310000|2022-06-06 16:18:30|788.81|781.21|788.99|781.39|789.03|781.43|788.76|781.16|28
1654532320000|2022-06-06 16:18:40|788.98|781.38|789.07|781.47|789.08|781.48|788.88|781.28|28
1654532330000|2022-06-06 16:18:50|789.08|781.48|789.03|781.43|789.13|781.53|788.9|781.3|20
1654532340000|2022-06-06 16:19:00|789.04|781.44|789.07|781.47|789.09|781.49|788.85|781.25|25
1654532350000|2022-06-06 16:19:10|789.08|781.48|789.03|781.43|789.08|781.48|788.9|781.3|26
1654532360000|2022-06-06 16:19:20|789.04|781.44|788.8|781.2|789.11|781.51|788.76|781.16|17
1654532370000|2022-06-06 16:19:30|788.85|781.25|789.08|781.48|789.09|781.49|788.84|781.24|20
1654532380000|2022-06-06 16:19:40|789.03|781.43|788.94|781.34|789.18|781.58|788.87|781.27|28
1654532390000|2022-06-06 16:19:50|788.95|781.35|788.95|781.35|788.99|781.39|788.91|781.31|22
1654532400000|2022-06-06 16:20:00|788.96|781.36|788.29|780.69|788.96|781.36|788.28|780.68|21
1654532410000|2022-06-06 16:20:10|788.3|780.7|788.54|780.94|788.54|780.94|788.29|780.69|23
1654532420000|2022-06-06 16:20:20|788.56|780.96|788.6|781|788.68|781.08|788.45|780.85|25
1654532430000|2022-06-06 16:20:30|788.61|781.01|788.71|781.11|788.8|781.2|788.57|780.97|29
1654532440000|2022-06-06 16:20:40|788.73|781.13|788.91|781.31|789.11|781.51|788.73|781.13|25
1654532450000|2022-06-06 16:20:50|788.94|781.34|788.88|781.28|789.01|781.41|788.83|781.23|28
1654532460000|2022-06-06 16:21:00|788.86|781.26|788.33|780.73|788.86|781.26|788.25|780.65|25
1654532470000|2022-06-06 16:21:10|788.34|780.74|788.06|780.46|788.35|780.75|788.01|780.41|24
1654532480000|2022-06-06 16:21:20|788.03|780.43|788.08|780.48|788.17|780.57|788|780.4|22
1654532490000|2022-06-06 16:21:30|788|780.4|787.92|780.32|788.07|780.47|787.65|780.05|28
1654532500000|2022-06-06 16:21:40|787.88|780.28|788.01|780.41|788.13|780.53|787.79|780.19|31
1654532510000|2022-06-06 16:21:50|788.02|780.42|788.58|780.98|788.6|781|787.98|780.38|31
1654532520000|2022-06-06 16:22:00|788.57|780.97|787.79|780.19|788.57|780.97|787.73|780.13|31
1654532530000|2022-06-06 16:22:10|787.73|780.13|787.8|780.2|787.9|780.3|787.28|779.68|34
1654532540000|2022-06-06 16:22:20|787.74|780.14|787.68|780.08|787.91|780.31|787.64|780.04|26
1654532550000|2022-06-06 16:22:30|787.58|779.98|787.08|779.48|787.58|779.98|787.02|779.42|27
1654532560000|2022-06-06 16:22:40|787.05|779.45|786.91|779.31|787.23|779.63|786.91|779.31|21
1654532570000|2022-06-06 16:22:50|786.89|779.29|785.55|777.95|787.14|779.54|785.55|777.95|28
1654532580000|2022-06-06 16:23:00|785.5|777.9|785.32|777.72|785.74|778.14|785.32|777.72|18
1654532590000|2022-06-06 16:23:10|785.34|777.74|785.38|777.78|785.4|777.8|785.32|777.72|12
1654532600000|2022-06-06 16:23:20|785.39|777.79|785.33|777.73|785.88|778.28|785.33|777.73|23
1654532610000|2022-06-06 16:23:30|785.32|777.72|784.89|777.29|785.32|777.72|784.81|777.21|20
1654532620000|2022-06-06 16:23:40|784.93|777.33|785.11|777.51|785.22|777.62|784.93|777.33|31
1654532630000|2022-06-06 16:23:50|785.12|777.52|785|777.4|785.18|777.58|784.94|777.34|17
1654532640000|2022-06-06 16:24:00|785.01|777.41|785.1|777.5|785.2|777.6|784.89|777.29|24
1654532650000|2022-06-06 16:24:10|785.07|777.47|785.18|777.58|785.2|777.6|784.94|777.34|18
1654532660000|2022-06-06 16:24:20|785.2|777.6|785.17|777.57|785.22|777.62|785.17|777.57|13
1654532670000|2022-06-06 16:24:30|785.14|777.54|784.34|776.74|785.14|777.54|784.33|776.73|17
1654532680000|2022-06-06 16:24:40|784.32|776.72|784.07|776.47|784.32|776.72|784.06|776.46|18
1654532690000|2022-06-06 16:24:50|784.06|776.46|783.34|775.74|784.07|776.47|783.3|775.7|22
1654532700000|2022-06-06 16:25:00|783.37|775.77|783.33|775.73|783.52|775.92|783.3|775.7|27
1654532710000|2022-06-06 16:25:10|783.37|775.77|784.25|776.65|784.56|776.96|783.37|775.77|29
1654532720000|2022-06-06 16:25:20|784.29|776.69|785.12|777.52|785.12|777.52|784.22|776.62|24
1654532730000|2022-06-06 16:25:30|785.11|777.51|785.68|778.08|785.69|778.09|785.11|777.51|25
1654532740000|2022-06-06 16:25:40|785.69|778.09|785.14|777.54|785.76|778.16|785.07|777.47|20
1654532750000|2022-06-06 16:25:50|785.15|777.55|785.01|777.41|785.16|777.56|785|777.4|22
1654532760000|2022-06-06 16:26:00|785|777.4|785.19|777.59|785.2|777.6|784.99|777.39|29
1654532770000|2022-06-06 16:26:10|785.22|777.62|785|777.4|785.23|777.63|784.94|777.34|27
1654532780000|2022-06-06 16:26:20|785.01|777.41|785.06|777.46|785.11|777.51|784.96|777.36|28
1654532790000|2022-06-06 16:26:30|785.08|777.48|785.72|778.12|785.86|778.26|785.04|777.44|21
1654532800000|2022-06-06 16:26:40|785.71|778.11|785.9|778.3|786.03|778.43|785.63|778.03|21
1654532810000|2022-06-06 16:26:50|785.89|778.29|785.54|777.94|785.99|778.39|785.54|777.94|24
1654532820000|2022-06-06 16:27:00|785.12|777.52|785.17|777.57|785.27|777.67|784.68|777.08|26
1654532830000|2022-06-06 16:27:10|785.27|777.67|785.17|777.57|785.28|777.68|784.81|777.21|17
1654532840000|2022-06-06 16:27:20|785.16|777.56|784.99|777.39|785.16|777.56|784.98|777.38|17
1654532850000|2022-06-06 16:27:30|784.97|777.37|785.06|777.46|785.17|777.57|784.96|777.36|22
1654532860000|2022-06-06 16:27:40|785.1|777.5|785.03|777.43|785.14|777.54|784.98|777.38|26
1654532870000|2022-06-06 16:27:50|785.02|777.42|784.83|777.23|785.1|777.5|784.83|777.23|31
1654532880000|2022-06-06 16:28:00|784.85|777.25|784.99|777.39|784.99|777.39|784.73|777.13|28
1654532890000|2022-06-06 16:28:10|785.01|777.41|784.73|777.13|785.01|777.41|784.32|776.72|33
1654532900000|2022-06-06 16:28:20|784.63|777.03|784.73|777.13|784.85|777.25|784.6|777|27
1654532910000|2022-06-06 16:28:30|784.69|777.09|784.7|777.1|784.82|777.22|784.62|777.02|27
1654532920000|2022-06-06 16:28:40|784.75|777.15|784.89|777.29|784.94|777.34|784.55|776.95|34
1654532930000|2022-06-06 16:28:50|784.81|777.21|785.51|777.91|785.51|777.91|784.8|777.2|24
1654532940000|2022-06-06 16:29:00|785.52|777.92|785.52|777.92|785.68|778.08|785.38|777.78|30
1654532950000|2022-06-06 16:29:10|785.51|777.91|785.5|777.9|785.94|778.34|785.34|777.74|26
1654532960000|2022-06-06 16:29:20|785.52|777.92|785.02|777.42|785.69|778.09|784.88|777.28|29
1654532970000|2022-06-06 16:29:30|785.12|777.52|784.69|777.09|785.18|777.58|784.62|777.02|30
1654532980000|2022-06-06 16:29:40|784.71|777.11|784.85|777.25|784.98|777.38|784.68|777.08|23
1654532990000|2022-06-06 16:29:50|784.84|777.24|784.94|777.34|785.06|777.46|784.74|777.14|25
1654533000000|2022-06-06 16:30:00|784.93|777.33|784.86|777.26|784.94|777.34|784.67|777.07|27
1654533010000|2022-06-06 16:30:10|784.79|777.19|784.43|776.83|784.88|777.28|784.35|776.75|28
1654533020000|2022-06-06 16:30:20|784.46|776.86|784.54|776.94|784.76|777.16|784.27|776.67|28
1654533030000|2022-06-06 16:30:30|784.5|776.9|784.78|777.18|784.89|777.29|784.32|776.72|28
1654533040000|2022-06-06 16:30:40|784.77|777.17|784.67|777.07|784.79|777.19|784.66|777.06|22
1654533050000|2022-06-06 16:30:50|784.7|777.1|784.18|776.58|784.7|777.1|784.16|776.56|26
1654533060000|2022-06-06 16:31:00|784.3|776.7|783.85|776.25|784.3|776.7|783.84|776.24|27
1654533070000|2022-06-06 16:31:10|784.01|776.41|782.88|775.28|784.01|776.41|782.85|775.25|33
1654533080000|2022-06-06 16:31:20|783.06|775.46|783.3|775.7|783.46|775.86|782.78|775.18|27
1654533090000|2022-06-06 16:31:30|783.53|775.93|783.51|775.91|783.67|776.07|783.4|775.8|25
1654533100000|2022-06-06 16:31:40|783.5|775.9|784.52|776.92|784.78|777.18|783.47|775.87|26
1654533110000|2022-06-06 16:31:50|784.5|776.9|785.05|777.45|785.15|777.55|784.46|776.86|30
1654533120000|2022-06-06 16:32:00|785.11|777.51|785.17|777.57|785.85|778.25|785.04|777.44|22
1654533130000|2022-06-06 16:32:10|785.28|777.68|785.06|777.46|785.29|777.69|784.95|777.35|27
1654533140000|2022-06-06 16:32:20|785.01|777.41|785.77|778.17|785.8|778.2|785.01|777.41|31
1654533150000|2022-06-06 16:32:30|785.79|778.19|785.83|778.23|785.83|778.23|785.56|777.96|23
1654533160000|2022-06-06 16:32:40|785.9|778.3|785.84|778.24|785.91|778.31|785.66|778.06|16
1654533170000|2022-06-06 16:32:50|785.85|778.25|786.21|778.61|786.57|778.97|785.81|778.21|26
1654533180000|2022-06-06 16:33:00|786.31|778.71|787.79|780.19|787.81|780.21|786.21|778.61|27
1654533190000|2022-06-06 16:33:10|787.67|780.07|787.26|779.66|787.73|780.13|787.26|779.66|26
1654533200000|2022-06-06 16:33:20|787.25|779.65|786.94|779.34|787.28|779.68|786.81|779.21|18
1654533210000|2022-06-06 16:33:30|786.95|779.35|787.5|779.9|787.5|779.9|786.64|779.04|27
1654533220000|2022-06-06 16:33:40|787.55|779.95|787.46|779.86|787.78|780.18|787.43|779.83|31
1654533230000|2022-06-06 16:33:50|787.47|779.87|788.03|780.43|788.38|780.78|787.33|779.73|30
1654533240000|2022-06-06 16:34:00|788.08|780.48|787.55|779.95|788.08|780.48|787.21|779.61|29
1654533250000|2022-06-06 16:34:10|787.51|779.91|787.58|779.98|787.71|780.11|787.42|779.82|23
1654533260000|2022-06-06 16:34:20|787.7|780.1|787.77|780.17|787.81|780.21|787.62|780.02|22
1654533270000|2022-06-06 16:34:30|787.69|780.09|787.95|780.35|788.06|780.46|787.58|779.98|21
1654533280000|2022-06-06 16:34:40|787.94|780.34|788.29|780.69|788.59|780.99|787.89|780.29|27
1654533290000|2022-06-06 16:34:50|788.78|781.18|789.28|781.68|789.45|781.85|788.75|781.15|34
1654533300000|2022-06-06 16:35:00|789.21|781.61|788.35|780.75|789.21|781.61|788.29|780.69|24
1654533310000|2022-06-06 16:35:10|788.36|780.76|788.74|781.14|788.74|781.14|788.31|780.71|29
1654533320000|2022-06-06 16:35:20|788.79|781.19|788.92|781.32|789.15|781.55|788.71|781.11|28
1654533330000|2022-06-06 16:35:30|788.93|781.33|789.09|781.49|789.2|781.6|788.55|780.95|23
1654533340000|2022-06-06 16:35:40|788.77|781.17|788.22|780.62|788.77|781.17|788.22|780.62|25
1654533350000|2022-06-06 16:35:50|788.25|780.65|787.36|779.76|788.25|780.65|787.29|779.69|25
1654533360000|2022-06-06 16:36:00|787.33|779.73|786.78|779.18|787.33|779.73|786.74|779.14|27
1654533370000|2022-06-06 16:36:10|786.73|779.13|787.42|779.82|787.42|779.82|786.73|779.13|28
1654533380000|2022-06-06 16:36:20|787.47|779.87|787.59|779.99|787.62|780.02|787.24|779.64|26
1654533390000|2022-06-06 16:36:30|787.64|780.04|788.49|780.89|788.52|780.92|787.47|779.87|21
1654533400000|2022-06-06 16:36:40|788.39|780.79|788.21|780.61|788.39|780.79|788.04|780.44|10
1654533410000|2022-06-06 16:36:50|788.12|780.52|787.95|780.35|788.14|780.54|787.95|780.35|17
1654533420000|2022-06-06 16:37:00|787.97|780.37|788.25|780.65|788.57|780.97|787.96|780.36|16
1654533430000|2022-06-06 16:37:10|788.44|780.84|788.2|780.6|788.72|781.12|788.2|780.6|22
1654533440000|2022-06-06 16:37:20|788.21|780.61|788.14|780.54|788.24|780.64|788.14|780.54|9
1654533450000|2022-06-06 16:37:30|788.15|780.55|787.41|779.81|788.26|780.66|787.41|779.81|23
1654533460000|2022-06-06 16:37:40|787.42|779.82|787.83|780.23|787.97|780.37|787.41|779.81|23
1654533470000|2022-06-06 16:37:50|787.95|780.35|787.3|779.7|787.98|780.38|787.3|779.7|24
1654533480000|2022-06-06 16:38:00|787.31|779.71|787.11|779.51|787.31|779.71|786.53|778.93|21
1654533490000|2022-06-06 16:38:10|787.03|779.43|787.24|779.64|787.27|779.67|787.03|779.43|14
1654533500000|2022-06-06 16:38:20|787.23|779.63|787.11|779.51|787.24|779.64|787.11|779.51|6
1654533510000|2022-06-06 16:38:30|787.12|779.52|787.17|779.57|787.41|779.81|787.08|779.48|21
1654533520000|2022-06-06 16:38:40|787.16|779.56|787.12|779.52|787.21|779.61|787.06|779.46|13
1654533530000|2022-06-06 16:38:50|787.11|779.51|787.6|780|787.6|780|787.1|779.5|10
1654533540000|2022-06-06 16:39:00|787.7|780.1|787.8|780.2|787.83|780.23|787.7|780.1|18
1654533550000|2022-06-06 16:39:10|787.81|780.21|787.76|780.16|787.84|780.24|787.74|780.14|13
1654533560000|2022-06-06 16:39:20|787.77|780.17|787.87|780.27|787.87|780.27|787.77|780.17|20
1654533570000|2022-06-06 16:39:30|787.89|780.29|787.88|780.28|787.92|780.32|787.8|780.2|17
1654533580000|2022-06-06 16:39:40|787.86|780.26|787.89|780.29|787.89|780.29|787.76|780.16|15
1654533590000|2022-06-06 16:39:50|787.9|780.3|787.58|779.98|787.93|780.33|787.58|779.98|14
1654533600000|2022-06-06 16:40:00|787.92|780.32|787.13|779.53|787.92|780.32|787.13|779.53|27
1654533610000|2022-06-06 16:40:10|787.17|779.57|787.1|779.5|787.24|779.64|786.73|779.13|24
1654533620000|2022-06-06 16:40:20|787.08|779.48|787.05|779.45|787.19|779.59|787.05|779.45|20
1654533630000|2022-06-06 16:40:30|787.06|779.46|787.03|779.43|787.15|779.55|787.01|779.41|23
1654533640000|2022-06-06 16:40:40|787.04|779.44|786.31|778.71|787.09|779.49|786.27|778.67|29
1654533650000|2022-06-06 16:40:50|786.3|778.7|785.35|777.75|786.32|778.72|785.33|777.73|29
1654533660000|2022-06-06 16:41:00|785.38|777.78|785.67|778.07|785.69|778.09|785.24|777.64|31
1654533670000|2022-06-06 16:41:10|785.69|778.09|785.96|778.36|786.05|778.45|785.69|778.09|22
1654533680000|2022-06-06 16:41:20|785.93|778.33|785.93|778.33|786.01|778.41|785.45|777.85|23
1654533690000|2022-06-06 16:41:30|785.86|778.26|786.21|778.61|786.59|778.99|785.85|778.25|26
1654533700000|2022-06-06 16:41:40|786.22|778.62|785.98|778.38|786.33|778.73|785.81|778.21|26
1654533710000|2022-06-06 16:41:50|786.23|778.63|785.88|778.28|786.29|778.69|785.88|778.28|18
1654533720000|2022-06-06 16:42:00|785.61|778.01|785.05|777.45|785.61|778.01|785.05|777.45|17
1654533730000|2022-06-06 16:42:10|785.18|777.58|785.19|777.59|785.2|777.6|785.06|777.46|15
1654533740000|2022-06-06 16:42:20|785.16|777.56|785.54|777.94|785.57|777.97|785.01|777.41|23
1654533750000|2022-06-06 16:42:30|785.53|777.93|786.32|778.72|786.32|778.72|785.53|777.93|22
1654533760000|2022-06-06 16:42:40|786.42|778.82|786.3|778.7|786.46|778.86|786.28|778.68|24
1654533770000|2022-06-06 16:42:50|786.29|778.69|786.23|778.63|786.35|778.75|786.22|778.62|18
1654533780000|2022-06-06 16:43:00|786.26|778.66|785.84|778.24|786.33|778.73|785.84|778.24|14
1654533790000|2022-06-06 16:43:10|785.85|778.25|785.45|777.85|786.19|778.59|785.43|777.83|18
1654533800000|2022-06-06 16:43:20|785.46|777.86|785.45|777.85|785.76|778.16|785.42|777.82|22
1654533810000|2022-06-06 16:43:30|785.36|777.76|785.69|778.09|785.69|778.09|785.34|777.74|20
1654533820000|2022-06-06 16:43:40|785.74|778.14|785.6|778|785.92|778.32|785.52|777.92|20
1654533830000|2022-06-06 16:43:50|785.61|778.01|785.37|777.77|785.84|778.24|785.37|777.77|19
1654533840000|2022-06-06 16:44:00|785.38|777.78|785.32|777.72|785.4|777.8|785.31|777.71|14
1654533850000|2022-06-06 16:44:10|785.31|777.71|785.07|777.47|785.31|777.71|785.06|777.46|12
1654533860000|2022-06-06 16:44:20|785.06|777.46|784.93|777.33|785.08|777.48|784.41|776.81|21
1654533870000|2022-06-06 16:44:30|784.64|777.04|784.85|777.25|784.91|777.31|784.43|776.83|23
1654533880000|2022-06-06 16:44:40|784.86|777.26|784.83|777.23|784.87|777.27|784.8|777.2|5
1654533890000|2022-06-06 16:44:50|784.86|777.26|785.06|777.46|785.66|778.06|784.86|777.26|26
1654533900000|2022-06-06 16:45:00|784.99|777.39|785.07|777.47|785.14|777.54|784.85|777.25|17
1654533910000|2022-06-06 16:45:10|785.14|777.54|784.62|777.02|785.18|777.58|784.29|776.69|26
1654533920000|2022-06-06 16:45:20|784.59|776.99|785.19|777.59|785.19|777.59|784.5|776.9|24
1654533930000|2022-06-06 16:45:30|785.21|777.61|785.22|777.62|785.22|777.62|785.03|777.43|15
1654533940000|2022-06-06 16:45:40|785.13|777.53|785.19|777.59|785.33|777.73|785.08|777.48|22
1654533950000|2022-06-06 16:45:50|785.18|777.58|784.75|777.15|785.25|777.65|784.67|777.07|18
1654533960000|2022-06-06 16:46:00|784.73|777.13|785.15|777.55|785.21|777.61|784.65|777.05|21
1654533970000|2022-06-06 16:46:10|785.16|777.56|785.17|777.57|785.21|777.61|785.08|777.48|25
1654533980000|2022-06-06 16:46:20|785.16|777.56|785.1|777.5|785.18|777.58|784.89|777.29|22
1654533990000|2022-06-06 16:46:30|785.11|777.51|785.13|777.53|785.14|777.54|784.87|777.27|27
1654534000000|2022-06-06 16:46:40|785.14|777.54|785.29|777.69|785.32|777.72|784.97|777.37|27
1654534010000|2022-06-06 16:46:50|785.28|777.68|785.36|777.76|785.47|777.87|785.28|777.68|26
1654534020000|2022-06-06 16:47:00|785.4|777.8|784.93|777.33|785.4|777.8|784.59|776.99|27
1654534030000|2022-06-06 16:47:10|784.94|777.34|784.93|777.33|785.08|777.48|784.48|776.88|33
1654534040000|2022-06-06 16:47:20|784.79|777.19|784.86|777.26|784.86|777.26|784.77|777.17|3
1654534050000|2022-06-06 16:47:30|784.85|777.25|784.93|777.33|784.93|777.33|784.71|777.11|19
1654534060000|2022-06-06 16:47:40|784.94|777.34|784.38|776.78|784.94|777.34|784.34|776.74|16
1654534070000|2022-06-06 16:47:50|784.3|776.7|784.78|777.18|784.81|777.21|784.21|776.61|26
1654534080000|2022-06-06 16:48:00|784.77|777.17|784.97|777.37|785.06|777.46|784.59|776.99|27
1654534090000|2022-06-06 16:48:10|784.95|777.35|785|777.4|785.28|777.68|784.67|777.07|21
1654534100000|2022-06-06 16:48:20|784.99|777.39|784.8|777.2|785.07|777.47|784.8|777.2|10
1654534110000|2022-06-06 16:48:30|784.88|777.28|784.49|776.89|784.93|777.33|784.22|776.62|31
1654534120000|2022-06-06 16:48:40|784.48|776.88|784.76|777.16|784.94|777.34|784.46|776.86|15
1654534130000|2022-06-06 16:48:50|784.78|777.18|784.8|777.2|784.83|777.23|784.76|777.16|10
1654534140000|2022-06-06 16:49:00|784.9|777.3|784.23|776.63|784.9|777.3|784.23|776.63|22
1654534150000|2022-06-06 16:49:10|784.32|776.72|784.15|776.55|784.33|776.73|784.15|776.55|8
1654534160000|2022-06-06 16:49:20|784.23|776.63|784.23|776.63|784.62|777.02|784.22|776.62|24
1654534170000|2022-06-06 16:49:30|784.21|776.61|784.55|776.95|784.57|776.97|784.21|776.61|15
1654534180000|2022-06-06 16:49:40|784.59|776.99|784.58|776.98|784.59|776.99|784.54|776.94|7
1654534190000|2022-06-06 16:49:50|784.57|776.97|784.26|776.66|784.57|776.97|784.22|776.62|13
1654534200000|2022-06-06 16:50:00|784.28|776.68|784.08|776.48|784.28|776.68|784.07|776.47|23
1654534210000|2022-06-06 16:50:10|784.06|776.46|784.12|776.52|784.27|776.67|783.81|776.21|17
1654534220000|2022-06-06 16:50:20|784.13|776.53|784.96|777.36|784.96|777.36|784.13|776.53|25
1654534230000|2022-06-06 16:50:30|784.53|776.93|784.2|776.6|784.96|777.36|784.18|776.58|19
1654534240000|2022-06-06 16:50:40|784.14|776.54|784.1|776.5|784.25|776.65|784.1|776.5|10
1654534250000|2022-06-06 16:50:50|784.07|776.47|783.82|776.22|784.07|776.47|783.81|776.21|14
1654534260000|2022-06-06 16:51:00|783.8|776.2|783.79|776.19|783.83|776.23|783.61|776.01|25
1654534270000|2022-06-06 16:51:10|783.78|776.18|783.34|775.74|783.99|776.39|783.34|775.74|27
1654534280000|2022-06-06 16:51:20|783.35|775.75|782.98|775.38|783.35|775.75|782.98|775.38|19
1654534290000|2022-06-06 16:51:30|782.97|775.37|782.49|774.89|783.17|775.57|782.45|774.85|18
1654534300000|2022-06-06 16:51:40|782.48|774.88|782.06|774.46|782.48|774.88|782.03|774.43|13
1654534310000|2022-06-06 16:51:50|782.03|774.43|782.08|774.48|782.18|774.58|782.03|774.43|9
1654534320000|2022-06-06 16:52:00|782.09|774.49|781.95|774.35|782.09|774.49|781.92|774.32|17
1654534330000|2022-06-06 16:52:10|781.97|774.37|782.64|775.04|782.64|775.04|781.87|774.27|14
1654534340000|2022-06-06 16:52:20|782.61|775.01|783.07|775.47|783.09|775.49|782.45|774.85|26
1654534350000|2022-06-06 16:52:30|783.06|775.46|782.37|774.77|783.07|775.47|782.36|774.76|19
1654534360000|2022-06-06 16:52:40|782.58|774.98|782.44|774.84|782.68|775.08|782.41|774.81|19
1654534370000|2022-06-06 16:52:50|782.51|774.91|782.41|774.81|782.51|774.91|782.34|774.74|14
1654534380000|2022-06-06 16:53:00|782.4|774.8|782.44|774.84|782.5|774.9|782.24|774.64|19
1654534390000|2022-06-06 16:53:10|782.43|774.83|782.37|774.77|782.54|774.94|782.33|774.73|23
1654534400000|2022-06-06 16:53:20|782.36|774.76|782.46|774.86|782.46|774.86|782.2|774.6|22
1654534410000|2022-06-06 16:53:30|782.49|774.89|782.54|774.94|782.56|774.96|782.06|774.46|28
1654534420000|2022-06-06 16:53:40|782.53|774.93|782.58|774.98|782.81|775.21|782.53|774.93|27
1654534430000|2022-06-06 16:53:50|782.53|774.93|782.87|775.27|782.92|775.32|782.51|774.91|20
1654534440000|2022-06-06 16:54:00|782.84|775.24|782.87|775.27|782.92|775.32|782.76|775.16|23
1654534450000|2022-06-06 16:54:10|782.9|775.3|782.93|775.33|783|775.4|782.78|775.18|26
1654534460000|2022-06-06 16:54:20|782.9|775.3|782.86|775.26|782.98|775.38|782.81|775.21|24
1654534470000|2022-06-06 16:54:30|782.87|775.27|782.82|775.22|782.9|775.3|782.71|775.11|17
1654534480000|2022-06-06 16:54:40|782.72|775.12|783.74|776.14|783.86|776.26|782.72|775.12|24
1654534490000|2022-06-06 16:54:50|783.31|775.71|783.34|775.74|783.77|776.17|783.17|775.57|29
1654534500000|2022-06-06 16:55:00|783.4|775.8|783.61|776.01|783.64|776.04|783.4|775.8|20
1654534510000|2022-06-06 16:55:10|783.62|776.02|783.99|776.39|783.99|776.39|783.61|776.01|17
1654534520000|2022-06-06 16:55:20|784|776.4|784.55|776.95|784.55|776.95|784|776.4|21
1654534530000|2022-06-06 16:55:30|784.51|776.91|784.65|777.05|785.06|777.46|784.51|776.91|23
1654534540000|2022-06-06 16:55:40|784.94|777.34|784.99|777.39|784.99|777.39|784.55|776.95|12
1654534550000|2022-06-06 16:55:50|785.13|777.53|784.93|777.33|785.19|777.59|784.79|777.19|17
1654534560000|2022-06-06 16:56:00|785.1|777.5|785.39|777.79|785.48|777.88|785.09|777.49|17
1654534570000|2022-06-06 16:56:10|785.41|777.81|786.06|778.46|786.06|778.46|785.41|777.81|21
1654534580000|2022-06-06 16:56:20|786.05|778.45|785.33|777.73|786.07|778.47|785.33|777.73|18
1654534590000|2022-06-06 16:56:30|785.34|777.74|784.88|777.28|785.34|777.74|784.88|777.28|21
1654534600000|2022-06-06 16:56:40|784.91|777.31|785.08|777.48|785.11|777.51|784.51|776.91|27
1654534610000|2022-06-06 16:56:50|785.09|777.49|785.13|777.53|785.15|777.55|785.06|777.46|19
1654534620000|2022-06-06 16:57:00|785.14|777.54|785.56|777.96|785.62|778.02|784.93|777.33|22
1654534630000|2022-06-06 16:57:10|785.47|777.87|785.13|777.53|785.47|777.87|785.08|777.48|12
1654534640000|2022-06-06 16:57:20|785.14|777.54|785.17|777.57|785.17|777.57|785.13|777.53|14
1654534650000|2022-06-06 16:57:30|785.16|777.56|785.82|778.22|785.82|778.22|785.15|777.55|25
1654534660000|2022-06-06 16:57:40|785.89|778.29|785.93|778.33|785.93|778.33|785.75|778.15|14
1654534670000|2022-06-06 16:57:50|786.02|778.42|786.08|778.48|786.12|778.52|785.96|778.36|15
1654534680000|2022-06-06 16:58:00|786.16|778.56|786.1|778.5|786.16|778.56|786.06|778.46|9
1654534690000|2022-06-06 16:58:10|786.08|778.48|785.72|778.12|786.08|778.48|785.71|778.11|18
1654534700000|2022-06-06 16:58:20|785.69|778.09|785.41|777.81|785.93|778.33|785.41|777.81|26
1654534710000|2022-06-06 16:58:30|785.43|777.83|785.78|778.18|785.9|778.3|785.41|777.81|24
1654534720000|2022-06-06 16:58:40|785.81|778.21|785.77|778.17|785.88|778.28|785.53|777.93|25
1654534730000|2022-06-06 16:58:50|785.71|778.11|785.61|778.01|785.95|778.35|785.61|778.01|24
1654534740000|2022-06-06 16:59:00|785.59|777.99|785.94|778.34|785.94|778.34|785.59|777.99|25
1654534750000|2022-06-06 16:59:10|785.87|778.27|785.85|778.25|786|778.4|785.82|778.22|22
1654534760000|2022-06-06 16:59:20|785.82|778.22|786.01|778.41|786.19|778.59|785.79|778.19|32
1654534770000|2022-06-06 16:59:30|786.02|778.42|786.07|778.47|786.14|778.54|785.95|778.35|20
1654534780000|2022-06-06 16:59:40|786.06|778.46|786.12|778.52|786.12|778.52|785.71|778.11|24
1654534790000|2022-06-06 16:59:50|786.1|778.5|785.87|778.27|786.11|778.51|785.67|778.07|23
1654534800000|2022-06-06 17:00:00|785.88|778.28|785.87|778.27|785.98|778.38|785.6|778|26
1654534810000|2022-06-06 17:00:10|785.78|778.18|785.3|777.7|785.87|778.27|785.29|777.69|17
1654534820000|2022-06-06 17:00:20|785.31|777.71|785.65|778.05|785.87|778.27|785.31|777.71|19
1654534830000|2022-06-06 17:00:30|785.66|778.06|785.76|778.16|785.95|778.35|785.66|778.06|26
1654534840000|2022-06-06 17:00:40|785.77|778.17|784.77|777.17|785.91|778.31|784.77|777.17|34
1654534850000|2022-06-06 17:00:50|784.72|777.12|784.96|777.36|785.12|777.52|784.72|777.12|23
1654534860000|2022-06-06 17:01:00|784.9|777.3|784.92|777.32|784.97|777.37|784.44|776.84|23
1654534870000|2022-06-06 17:01:10|784.91|777.31|784.63|777.03|785.01|777.41|784.61|777.01|26
1654534880000|2022-06-06 17:01:20|784.62|777.02|784.55|776.95|784.62|777.02|784.53|776.93|16
1654534890000|2022-06-06 17:01:30|784.56|776.96|784.06|776.46|784.56|776.96|784.06|776.46|22
1654534900000|2022-06-06 17:01:40|784.24|776.64|784.21|776.61|784.33|776.73|784.08|776.48|19
1654534910000|2022-06-06 17:01:50|784.24|776.64|784.13|776.53|784.24|776.64|784.05|776.45|21
1654534920000|2022-06-06 17:02:00|784.12|776.52|784.44|776.84|784.44|776.84|783.75|776.15|26
1654534930000|2022-06-06 17:02:10|784.45|776.85|784.57|776.97|784.57|776.97|784.25|776.65|26
1654534940000|2022-06-06 17:02:20|784.61|777.01|784.68|777.08|784.75|777.15|784.43|776.83|26
1654534950000|2022-06-06 17:02:30|784.67|777.07|784.62|777.02|784.75|777.15|784.54|776.94|21
1654534960000|2022-06-06 17:02:40|784.79|777.19|784.87|777.27|784.92|777.32|784.77|777.17|19
1654534970000|2022-06-06 17:02:50|784.9|777.3|785.19|777.59|785.58|777.98|784.74|777.14|28
1654534980000|2022-06-06 17:03:00|785.21|777.61|785.23|777.63|785.65|778.05|785.21|777.61|20
1654534990000|2022-06-06 17:03:10|785.21|777.61|785.31|777.71|785.79|778.19|785.21|777.61|19
1654535000000|2022-06-06 17:03:20|785.52|777.92|785.78|778.18|785.82|778.22|785.5|777.9|14
1654535010000|2022-06-06 17:03:30|785.79|778.19|785.29|777.69|785.79|778.19|785.29|777.69|21
1654535020000|2022-06-06 17:03:40|785.3|777.7|785.74|778.14|785.82|778.22|785.29|777.69|19
1654535030000|2022-06-06 17:03:50|785.75|778.15|785.46|777.86|785.79|778.19|785.39|777.79|24
1654535040000|2022-06-06 17:04:00|784.93|777.33|784.73|777.13|785.25|777.65|784.7|777.1|28
1654535050000|2022-06-06 17:04:10|784.75|777.15|784.75|777.15|784.81|777.21|784.71|777.11|18
1654535060000|2022-06-06 17:04:20|784.76|777.16|784.6|777|784.97|777.37|784.46|776.86|13
1654535070000|2022-06-06 17:04:30|784.61|777.01|784.64|777.04|784.64|777.04|784.44|776.84|17
1654535080000|2022-06-06 17:04:40|784.62|777.02|784.54|776.94|784.67|777.07|784.53|776.93|17
1654535090000|2022-06-06 17:04:50|784.65|777.05|784.2|776.6|784.65|777.05|784.2|776.6|17
1654535100000|2022-06-06 17:05:00|784.24|776.64|784.28|776.68|784.36|776.76|784.24|776.64|16
1654535110000|2022-06-06 17:05:10|784.24|776.64|784.22|776.62|784.29|776.69|784.22|776.62|11
1654535120000|2022-06-06 17:05:20|784.24|776.64|784.62|777.02|784.78|777.18|784.22|776.62|18
1654535130000|2022-06-06 17:05:30|784.65|777.05|785.02|777.42|785.22|777.62|784.55|776.95|26
1654535140000|2022-06-06 17:05:40|785.01|777.41|785.65|778.05|785.77|778.17|784.95|777.35|26
1654535150000|2022-06-06 17:05:50|785.7|778.1|785.76|778.16|785.88|778.28|785.67|778.07|20
1654535160000|2022-06-06 17:06:00|785.7|778.1|786.85|779.25|786.9|779.3|785.7|778.1|21
1654535170000|2022-06-06 17:06:10|787.05|779.45|787.46|779.86|787.5|779.9|786.92|779.32|26
1654535180000|2022-06-06 17:06:20|787.34|779.74|787.39|779.79|787.39|779.79|787.15|779.55|30
1654535190000|2022-06-06 17:06:30|787.4|779.8|787.11|779.51|787.4|779.8|787.11|779.51|20
1654535200000|2022-06-06 17:06:40|787.05|779.45|786.48|778.88|787.11|779.51|786.41|778.81|23
1654535210000|2022-06-06 17:06:50|786.53|778.93|786.39|778.79|786.56|778.96|786.3|778.7|15
1654535220000|2022-06-06 17:07:00|786.38|778.78|786.34|778.74|786.39|778.79|786.34|778.74|11
1654535230000|2022-06-06 17:07:10|786.35|778.75|786.42|778.82|786.43|778.83|786.35|778.75|12
1654535240000|2022-06-06 17:07:20|786.44|778.84|786.5|778.9|786.5|778.9|785.98|778.38|20
1654535250000|2022-06-06 17:07:30|786.54|778.94|786.31|778.71|786.62|779.02|786.31|778.71|21
1654535260000|2022-06-06 17:07:40|786.4|778.8|786.45|778.85|786.95|779.35|786.36|778.76|27
1654535270000|2022-06-06 17:07:50|786.76|779.16|786.72|779.12|786.76|779.16|786.38|778.78|22
1654535280000|2022-06-06 17:08:00|786.59|778.99|786.26|778.66|786.67|779.07|786.26|778.66|23
1654535290000|2022-06-06 17:08:10|786.27|778.67|786.23|778.63|786.65|779.05|786.18|778.58|17
1654535300000|2022-06-06 17:08:20|786.22|778.62|786.26|778.66|786.26|778.66|786.17|778.57|10
1654535310000|2022-06-06 17:08:30|786.27|778.67|786.32|778.72|786.33|778.73|786.26|778.66|7
1654535320000|2022-06-06 17:08:40|786.33|778.73|786.33|778.73|786.34|778.74|786.33|778.73|5
1654535330000|2022-06-06 17:08:50|786.34|778.74|785.43|777.83|786.34|778.74|785.43|777.83|14
1654535340000|2022-06-06 17:09:00|785.47|777.87|785.3|777.7|785.47|777.87|785.3|777.7|12
1654535350000|2022-06-06 17:09:10|785.28|777.68|784.92|777.32|785.35|777.75|784.88|777.28|19
1654535360000|2022-06-06 17:09:20|784.58|776.98|784.26|776.66|784.58|776.98|784.24|776.64|26
1654535370000|2022-06-06 17:09:30|784.25|776.65|784.06|776.46|784.25|776.65|784.06|776.46|19
1654535380000|2022-06-06 17:09:40|784.07|776.47|784.35|776.75|785.12|777.52|784.03|776.43|25
1654535390000|2022-06-06 17:09:50|784.34|776.74|784.28|776.68|784.34|776.74|784.22|776.62|11
1654535400000|2022-06-06 17:10:00|784.3|776.7|783.85|776.25|784.3|776.7|783.85|776.25|18
1654535410000|2022-06-06 17:10:10|783.86|776.26|784.07|776.47|784.28|776.68|783.86|776.26|17
1654535420000|2022-06-06 17:10:20|783.9|776.3|784.12|776.52|784.13|776.53|783.9|776.3|14
1654535430000|2022-06-06 17:10:30|784.02|776.42|784.15|776.55|784.16|776.56|783.97|776.37|13
1654535440000|2022-06-06 17:10:40|784.17|776.57|784.11|776.51|784.17|776.57|784.11|776.51|9
1654535450000|2022-06-06 17:10:50|784.08|776.48|783.57|775.97|784.08|776.48|783.5|775.9|24
1654535460000|2022-06-06 17:11:00|783.59|775.99|783.76|776.16|783.99|776.39|783.4|775.8|21
1654535470000|2022-06-06 17:11:10|783.78|776.18|783.59|775.99|783.86|776.26|783.28|775.68|16
1654535480000|2022-06-06 17:11:20|783.68|776.08|783.4|775.8|783.93|776.33|783.29|775.69|12
1654535490000|2022-06-06 17:11:30|783.35|775.75|783.59|775.99|783.59|775.99|783.21|775.61|13
1654535500000|2022-06-06 17:11:40|783.52|775.92|783.27|775.67|783.52|775.92|783.24|775.64|11
1654535510000|2022-06-06 17:11:50|783.17|775.57|782.49|774.89|783.18|775.58|782.49|774.89|16
1654535520000|2022-06-06 17:12:00|782.48|774.88|782.68|775.08|782.68|775.08|782.4|774.8|18
1654535530000|2022-06-06 17:12:10|782.66|775.06|783.01|775.41|783.02|775.42|782.66|775.06|25
1654535540000|2022-06-06 17:12:20|783|775.4|783.02|775.42|783.14|775.54|783|775.4|13
1654535550000|2022-06-06 17:12:30|782.85|775.25|782.89|775.29|782.89|775.29|782.85|775.25|3
1654535560000|2022-06-06 17:12:40|782.87|775.27|782.46|774.86|782.87|775.27|782.46|774.86|11
1654535570000|2022-06-06 17:12:50|782.47|774.87|782.35|774.75|782.5|774.9|782.32|774.72|20
1654535580000|2022-06-06 17:13:00|782.32|774.72|782.29|774.69|782.37|774.77|782.09|774.49|23
1654535590000|2022-06-06 17:13:10|782.23|774.63|782.19|774.59|782.26|774.66|781.93|774.33|18
1654535600000|2022-06-06 17:13:20|782.21|774.61|782.69|775.09|782.69|775.09|781.93|774.33|32
1654535610000|2022-06-06 17:13:30|782.72|775.12|782.8|775.2|782.8|775.2|782.62|775.02|17
1654535620000|2022-06-06 17:13:40|782.81|775.21|782.87|775.27|782.88|775.28|782.8|775.2|5
1654535630000|2022-06-06 17:13:50|782.86|775.26|782.85|775.25|783.01|775.41|782.68|775.08|26
1654535640000|2022-06-06 17:14:00|782.81|775.21|782.99|775.39|783.05|775.45|782.81|775.21|26
1654535650000|2022-06-06 17:14:10|782.97|775.37|782.8|775.2|782.97|775.37|782.77|775.17|17
1654535660000|2022-06-06 17:14:20|782.71|775.11|782.57|774.97|782.71|775.11|782.49|774.89|6
1654535670000|2022-06-06 17:14:30|782.58|774.98|782.43|774.83|782.58|774.98|782.37|774.77|11
1654535680000|2022-06-06 17:14:40|782.42|774.82|782.83|775.23|782.83|775.23|782.32|774.72|26
1654535690000|2022-06-06 17:14:50|782.8|775.2|782.76|775.16|782.82|775.22|782.64|775.04|23
1654535700000|2022-06-06 17:15:00|782.75|775.15|782.72|775.12|782.9|775.3|782.44|774.84|28
1654535710000|2022-06-06 17:15:10|782.73|775.13|782.37|774.77|782.74|775.14|782.28|774.68|28
1654535720000|2022-06-06 17:15:20|782.38|774.78|781.98|774.38|782.47|774.87|781.98|774.38|23
1654535730000|2022-06-06 17:15:30|781.99|774.39|782.39|774.79|782.57|774.97|781.99|774.39|19
1654535740000|2022-06-06 17:15:40|782.38|774.78|782.41|774.81|782.42|774.82|782.36|774.76|17
1654535750000|2022-06-06 17:15:50|782.39|774.79|782.76|775.16|782.9|775.3|782.39|774.79|22
1654535760000|2022-06-06 17:16:00|782.73|775.13|782.66|775.06|782.84|775.24|782.36|774.76|26
1654535770000|2022-06-06 17:16:10|782.67|775.07|782.28|774.68|782.71|775.11|782.27|774.67|18
1654535780000|2022-06-06 17:16:20|782.26|774.66|781.93|774.33|782.46|774.86|781.91|774.31|22
1654535790000|2022-06-06 17:16:30|781.94|774.34|782.06|774.46|782.15|774.55|781.94|774.34|24
1654535800000|2022-06-06 17:16:40|782.07|774.47|782.61|775.01|782.65|775.05|782.01|774.41|20
1654535810000|2022-06-06 17:16:50|782.6|775|782.44|774.84|782.65|775.05|782.4|774.8|10
1654535820000|2022-06-06 17:17:00|782.46|774.86|782.35|774.75|782.69|775.09|782.29|774.69|24
1654535830000|2022-06-06 17:17:10|782.47|774.87|782.36|774.76|782.47|774.87|782.3|774.7|24
1654535840000|2022-06-06 17:17:20|782.33|774.73|779.77|772.17|782.33|774.73|779.77|772.17|32
1654535850000|2022-06-06 17:17:30|779.76|772.16|779.75|772.15|779.79|772.19|779.61|772.01|24
1654535860000|2022-06-06 17:17:40|779.74|772.14|779.49|771.89|779.8|772.2|779.32|771.72|28
1654535870000|2022-06-06 17:17:50|779.46|771.86|779.32|771.72|779.79|772.19|779.32|771.72|31
1654535880000|2022-06-06 17:18:00|779.31|771.71|779.29|771.69|779.35|771.75|779.19|771.59|20
1654535890000|2022-06-06 17:18:10|779.28|771.68|779.35|771.75|779.4|771.8|779.1|771.5|22
1654535900000|2022-06-06 17:18:20|779.68|772.08|779.5|771.9|779.8|772.2|779.49|771.89|30
1654535910000|2022-06-06 17:18:30|779.48|771.88|778.98|771.38|779.65|772.05|778.91|771.31|26
1654535920000|2022-06-06 17:18:40|779.02|771.42|779|771.4|779.02|771.42|778.96|771.36|5
1654535930000|2022-06-06 17:18:50|779.01|771.41|779.34|771.74|779.61|772.01|779.01|771.41|22
1654535940000|2022-06-06 17:19:00|779.32|771.72|779.44|771.84|779.46|771.86|779.05|771.45|24
1654535950000|2022-06-06 17:19:10|779.42|771.82|779.55|771.95|779.59|771.99|779.41|771.81|23
1654535960000|2022-06-06 17:19:20|779.56|771.96|779.5|771.9|779.57|771.97|779.04|771.44|29
1654535970000|2022-06-06 17:19:30|779.47|771.87|779.49|771.89|779.51|771.91|779.07|771.47|29
1654535980000|2022-06-06 17:19:40|779.53|771.93|779.48|771.88|779.53|771.93|779.42|771.82|26
1654535990000|2022-06-06 17:19:50|779.47|771.87|779.02|771.42|779.48|771.88|779|771.4|14
1654536000000|2022-06-06 17:20:00|778.87|771.27|778.95|771.35|779|771.4|778.84|771.24|18
1654536010000|2022-06-06 17:20:10|778.83|771.23|778.92|771.32|778.92|771.32|778.81|771.21|5
1654536020000|2022-06-06 17:20:20|778.93|771.33|778.9|771.3|778.94|771.34|778.83|771.23|12
1654536030000|2022-06-06 17:20:30|778.91|771.31|778.83|771.23|779.05|771.45|778.81|771.21|9
1654536040000|2022-06-06 17:20:40|778.82|771.22|778.3|770.7|778.87|771.27|778.3|770.7|13
1654536050000|2022-06-06 17:20:50|778.23|770.63|778.17|770.57|778.29|770.69|778.01|770.41|34
1654536060000|2022-06-06 17:21:00|778.14|770.54|778.08|770.48|778.14|770.54|777.88|770.28|23
1654536070000|2022-06-06 17:21:10|777.99|770.39|777.24|769.64|778.08|770.48|776.93|769.33|21
1654536080000|2022-06-06 17:21:20|777.25|769.65|777.11|769.51|777.69|770.09|777.11|769.51|15
1654536090000|2022-06-06 17:21:30|777.1|769.5|777.91|770.31|777.98|770.38|777.04|769.44|29
1654536100000|2022-06-06 17:21:40|777.93|770.33|777.73|770.13|777.97|770.37|777.68|770.08|30
1654536110000|2022-06-06 17:21:50|777.74|770.14|777.9|770.3|777.9|770.3|777.6|770|28
1654536120000|2022-06-06 17:22:00|777.85|770.25|777.79|770.19|777.9|770.3|777.62|770.02|34
1654536130000|2022-06-06 17:22:10|777.8|770.2|777.87|770.27|778.05|770.45|777.8|770.2|27
1654536140000|2022-06-06 17:22:20|777.88|770.28|778.37|770.77|778.37|770.77|777.86|770.26|25
1654536150000|2022-06-06 17:22:30|778.34|770.74|778.56|770.96|778.6|771|778.27|770.67|25
1654536160000|2022-06-06 17:22:40|778.6|771|779.43|771.83|779.43|771.83|778.23|770.63|30
1654536170000|2022-06-06 17:22:50|779.44|771.84|780.57|772.97|780.57|772.97|779.43|771.83|36
1654536180000|2022-06-06 17:23:00|780.54|772.94|780.49|772.89|780.56|772.96|780.42|772.82|22
1654536190000|2022-06-06 17:23:10|780.51|772.91|779.95|772.35|780.58|772.98|779.95|772.35|28
1654536200000|2022-06-06 17:23:20|780.05|772.45|780.09|772.49|780.42|772.82|780.03|772.43|30
1654536210000|2022-06-06 17:23:30|780.08|772.48|779.67|772.07|780.15|772.55|779.67|772.07|32
1654536220000|2022-06-06 17:23:40|779.65|772.05|779.91|772.31|780.01|772.41|779.65|772.05|23
1654536230000|2022-06-06 17:23:50|779.9|772.3|779.76|772.16|779.94|772.34|779.53|771.93|33
1654536240000|2022-06-06 17:24:00|779.86|772.26|780.69|773.09|780.74|773.14|779.82|772.22|28
1654536250000|2022-06-06 17:24:10|780.68|773.08|780.65|773.05|780.82|773.22|780.46|772.86|29
1654536260000|2022-06-06 17:24:20|780.88|773.28|780.47|772.87|780.88|773.28|780.3|772.7|33
1654536270000|2022-06-06 17:24:30|780.49|772.89|780.88|773.28|781.02|773.42|780.49|772.89|26
1654536280000|2022-06-06 17:24:40|780.89|773.29|781.49|773.89|781.88|774.28|780.83|773.23|32
1654536290000|2022-06-06 17:24:50|781.58|773.98|781.57|773.97|782|774.4|781.57|773.97|22
1654536300000|2022-06-06 17:25:00|781.55|773.95|782.15|774.55|782.28|774.68|781.43|773.83|27
1654536310000|2022-06-06 17:25:10|782.44|774.84|782.39|774.79|782.53|774.93|782.18|774.58|28
1654536320000|2022-06-06 17:25:20|782.11|774.51|781.98|774.38|782.13|774.53|781.81|774.21|30
1654536330000|2022-06-06 17:25:30|781.92|774.32|781.31|773.71|781.92|774.32|781|773.4|29
1654536340000|2022-06-06 17:25:40|781.3|773.7|781.58|773.98|781.59|773.99|781.16|773.56|20
1654536350000|2022-06-06 17:25:50|781.49|773.89|781.63|774.03|781.87|774.27|781.49|773.89|24
1654536360000|2022-06-06 17:26:00|781.95|774.35|781.66|774.06|781.95|774.35|781.64|774.04|22
1654536370000|2022-06-06 17:26:10|781.65|774.05|782.51|774.91|782.51|774.91|781.65|774.05|26
1654536380000|2022-06-06 17:26:20|782.52|774.92|782.4|774.8|782.55|774.95|782.23|774.63|22
1654536390000|2022-06-06 17:26:30|782.43|774.83|782.34|774.74|782.46|774.86|782.27|774.67|20
1654536400000|2022-06-06 17:26:40|782.35|774.75|782.17|774.57|782.68|775.08|781.99|774.39|25
1654536410000|2022-06-06 17:26:50|782.34|774.74|782.32|774.72|782.43|774.83|782.29|774.69|19
1654536420000|2022-06-06 17:27:00|782.31|774.71|782.73|775.13|782.74|775.14|782.31|774.71|31
1654536430000|2022-06-06 17:27:10|782.74|775.14|782.36|774.76|782.81|775.21|782.33|774.73|21
1654536440000|2022-06-06 17:27:20|782.45|774.85|782.77|775.17|782.77|775.17|782.45|774.85|24
1654536450000|2022-06-06 17:27:30|782.8|775.2|782.61|775.01|782.81|775.21|782.39|774.79|27
1654536460000|2022-06-06 17:27:40|782.62|775.02|782.65|775.05|782.74|775.14|782.53|774.93|26
1654536470000|2022-06-06 17:27:50|782.73|775.13|782.56|774.96|782.78|775.18|782.48|774.88|22
1654536480000|2022-06-06 17:28:00|782.58|774.98|782.6|775|782.74|775.14|782.49|774.89|26
1654536490000|2022-06-06 17:28:10|782.59|774.99|782.49|774.89|782.69|775.09|782.21|774.61|30
1654536500000|2022-06-06 17:28:20|782.51|774.91|782.56|774.96|782.73|775.13|782.44|774.84|24
1654536510000|2022-06-06 17:28:30|782.57|774.97|782.16|774.56|782.7|775.1|782.13|774.53|24
1654536520000|2022-06-06 17:28:40|782.15|774.55|782.44|774.84|782.68|775.08|782.15|774.55|32
1654536530000|2022-06-06 17:28:50|782.42|774.82|782.42|774.82|782.65|775.05|782.37|774.77|27
1654536540000|2022-06-06 17:29:00|782.43|774.83|782.7|775.1|782.76|775.16|782.43|774.83|21
1654536550000|2022-06-06 17:29:10|782.76|775.16|783.58|775.98|783.58|775.98|782.48|774.88|30
1654536560000|2022-06-06 17:29:20|783.45|775.85|783.65|776.05|783.76|776.16|783.25|775.65|28
1654536570000|2022-06-06 17:29:30|783.69|776.09|783.67|776.07|783.71|776.11|783.18|775.58|26
1654536580000|2022-06-06 17:29:40|783.63|776.03|784.07|776.47|784.22|776.62|783.52|775.92|25
1654536590000|2022-06-06 17:29:50|784.08|776.48|785.03|777.43|785.29|777.69|784.08|776.48|24
1654536600000|2022-06-06 17:30:00|785.04|777.44|785.07|777.47|785.13|777.53|784.68|777.08|25
1654536610000|2022-06-06 17:30:10|785.08|777.48|785.5|777.9|785.6|778|785.08|777.48|30
1654536620000|2022-06-06 17:30:20|785.49|777.89|785.83|778.23|785.92|778.32|785.41|777.81|19
1654536630000|2022-06-06 17:30:30|785.81|778.21|786.28|778.68|786.43|778.83|785.78|778.18|20
1654536640000|2022-06-06 17:30:40|786.3|778.7|786.44|778.84|786.65|779.05|786.03|778.43|21
1654536650000|2022-06-06 17:30:50|786.51|778.91|786.18|778.58|786.53|778.93|786.12|778.52|25
1654536660000|2022-06-06 17:31:00|786.19|778.59|785.84|778.24|786.19|778.59|785.79|778.19|18
1654536670000|2022-06-06 17:31:10|785.85|778.25|786.26|778.66|786.36|778.76|785.85|778.25|22
1654536680000|2022-06-06 17:31:20|786.27|778.67|786.28|778.68|786.39|778.79|786.27|778.67|16
1654536690000|2022-06-06 17:31:30|786.29|778.69|786.1|778.5|786.3|778.7|786.01|778.41|23
1654536700000|2022-06-06 17:31:40|786.11|778.51|786.03|778.43|786.14|778.54|786|778.4|24
1654536710000|2022-06-06 17:31:50|786.02|778.42|785.95|778.35|786.07|778.47|785.79|778.19|16
1654536720000|2022-06-06 17:32:00|785.79|778.19|785.22|777.62|785.84|778.24|785.2|777.6|16
1654536730000|2022-06-06 17:32:10|785.21|777.61|785.11|777.51|785.22|777.62|785.11|777.51|10
1654536740000|2022-06-06 17:32:20|785.12|777.52|785.15|777.55|785.16|777.56|785.11|777.51|13
1654536750000|2022-06-06 17:32:30|785.24|777.64|785.08|777.48|785.26|777.66|785.06|777.46|8
1654536760000|2022-06-06 17:32:40|785.11|777.51|785.58|777.98|785.69|778.09|785.06|777.46|25
1654536770000|2022-06-06 17:32:50|785.56|777.96|785.68|778.08|785.68|778.08|785.55|777.95|15
1654536780000|2022-06-06 17:33:00|785.67|778.07|785.22|777.62|785.67|778.07|785.17|777.57|17
1654536790000|2022-06-06 17:33:10|785.24|777.64|785.24|777.64|785.33|777.73|785.19|777.59|13
1654536800000|2022-06-06 17:33:20|785.12|777.52|785.75|778.15|785.75|778.15|785.12|777.52|22
1654536810000|2022-06-06 17:33:30|785.74|778.14|785.72|778.12|785.74|778.14|785.54|777.94|20
1654536820000|2022-06-06 17:33:40|785.73|778.13|785.65|778.05|785.75|778.15|785.53|777.93|17
1654536830000|2022-06-06 17:33:50|785.66|778.06|785.54|777.94|785.73|778.13|785.54|777.94|13
1654536840000|2022-06-06 17:34:00|785.53|777.93|785.12|777.52|785.53|777.93|784.98|777.38|18
1654536850000|2022-06-06 17:34:10|785.1|777.5|785.11|777.51|785.3|777.7|785.07|777.47|15
1654536860000|2022-06-06 17:34:20|785.04|777.44|784.2|776.6|785.04|777.44|784.19|776.59|26
1654536870000|2022-06-06 17:34:30|784.23|776.63|784.33|776.73|784.33|776.73|784.21|776.61|19
1654536880000|2022-06-06 17:34:40|784.32|776.72|784.28|776.68|784.33|776.73|784.25|776.65|15
1654536890000|2022-06-06 17:34:50|784.26|776.66|784.2|776.6|784.26|776.66|784.14|776.54|15
1654536900000|2022-06-06 17:35:00|784.19|776.59|784|776.4|784.2|776.6|783.96|776.36|13
1654536910000|2022-06-06 17:35:10|784.01|776.41|783.94|776.34|784.1|776.5|783.94|776.34|14
1654536920000|2022-06-06 17:35:20|783.95|776.35|784.06|776.46|784.15|776.55|783.94|776.34|25
1654536930000|2022-06-06 17:35:30|784.07|776.47|784.16|776.56|784.16|776.56|784.07|776.47|7
1654536940000|2022-06-06 17:35:40|784.17|776.57|784.61|777.01|784.61|777.01|784.1|776.5|15
1654536950000|2022-06-06 17:35:50|784.63|777.03|784.21|776.61|784.84|777.24|784.17|776.57|19
1654536960000|2022-06-06 17:36:00|784.17|776.57|784.04|776.44|784.17|776.57|784.04|776.44|14
1654536970000|2022-06-06 17:36:10|784.05|776.45|784.11|776.51|784.18|776.58|784.05|776.45|18
1654536980000|2022-06-06 17:36:20|784.03|776.43|784.45|776.85|784.49|776.89|783.99|776.39|21
1654536990000|2022-06-06 17:36:30|784.46|776.86|784.56|776.96|784.79|777.19|784.32|776.72|21
1654537000000|2022-06-06 17:36:40|784.57|776.97|785.47|777.87|785.51|777.91|784.43|776.83|21
1654537010000|2022-06-06 17:36:50|785.41|777.81|785.7|778.1|785.98|778.38|785.41|777.81|11
1654537020000|2022-06-06 17:37:00|785.74|778.14|785.82|778.22|785.99|778.39|785.59|777.99|19
1654537030000|2022-06-06 17:37:10|785.65|778.05|785.82|778.22|785.83|778.23|785.49|777.89|16
1654537040000|2022-06-06 17:37:20|785.85|778.25|785.31|777.71|786.01|778.41|785.31|777.71|20
1654537050000|2022-06-06 17:37:30|785.32|777.72|785.12|777.52|785.36|777.76|785.12|777.52|19
1654537060000|2022-06-06 17:37:40|785.07|777.47|785.17|777.57|785.17|777.57|785.07|777.47|11
1654537070000|2022-06-06 17:37:50|785.11|777.51|785.2|777.6|785.2|777.6|785.03|777.43|17
1654537080000|2022-06-06 17:38:00|785.38|777.78|785.62|778.02|785.85|778.25|785.38|777.78|27
1654537090000|2022-06-06 17:38:10|785.63|778.03|785.76|778.16|785.79|778.19|785.48|777.88|21
1654537100000|2022-06-06 17:38:20|785.75|778.15|785.52|777.92|785.78|778.18|785.48|777.88|17
1654537110000|2022-06-06 17:38:30|785.47|777.87|785.64|778.04|785.83|778.23|785.47|777.87|19
1654537120000|2022-06-06 17:38:40|785.65|778.05|785.94|778.34|785.94|778.34|785.65|778.05|16
1654537130000|2022-06-06 17:38:50|785.87|778.27|785.94|778.34|785.97|778.37|785.78|778.18|19
1654537140000|2022-06-06 17:39:00|785.93|778.33|785.97|778.37|785.99|778.39|785.82|778.22|25
1654537150000|2022-06-06 17:39:10|785.9|778.3|785.67|778.07|785.96|778.36|785.6|778|25
1654537160000|2022-06-06 17:39:20|785.54|777.94|785.3|777.7|785.54|777.94|785.26|777.66|14
1654537170000|2022-06-06 17:39:30|785.21|777.61|785.27|777.67|785.27|777.67|785.1|777.5|16
1654537180000|2022-06-06 17:39:40|785.26|777.66|785.11|777.51|785.28|777.68|785.04|777.44|10
1654537190000|2022-06-06 17:39:50|785.12|777.52|785.54|777.94|785.73|778.13|785.12|777.52|19
1654537200000|2022-06-06 17:40:00|785.77|778.17|785.24|777.64|785.77|778.17|785.23|777.63|24
1654537210000|2022-06-06 17:40:10|785.23|777.63|784.74|777.14|785.28|777.68|784.74|777.14|13
1654537220000|2022-06-06 17:40:20|784.73|777.13|784.52|776.92|785.03|777.43|784.52|776.92|22
1654537230000|2022-06-06 17:40:30|784.53|776.93|784.42|776.82|784.54|776.94|784.41|776.81|20
1654537240000|2022-06-06 17:40:40|784.41|776.81|784.41|776.81|784.43|776.83|784.41|776.81|6
1654537250000|2022-06-06 17:40:50|784.44|776.84|784.36|776.76|784.84|777.24|784.34|776.74|13
1654537260000|2022-06-06 17:41:00|784.37|776.77|784.74|777.14|784.77|777.17|784.34|776.74|17
1654537270000|2022-06-06 17:41:10|784.75|777.15|785.4|777.8|785.4|777.8|784.67|777.07|24
1654537280000|2022-06-06 17:41:20|785.36|777.76|785.24|777.64|785.36|777.76|785.22|777.62|23
1654537290000|2022-06-06 17:41:30|785.25|777.65|785.45|777.85|785.75|778.15|785.08|777.48|22
1654537300000|2022-06-06 17:41:40|785.37|777.77|785.15|777.55|785.43|777.83|784.78|777.18|20
1654537310000|2022-06-06 17:41:50|785.19|777.59|784.94|777.34|785.25|777.65|784.84|777.24|17
1654537320000|2022-06-06 17:42:00|785.06|777.46|785.18|777.58|785.28|777.68|784.85|777.25|16
1654537330000|2022-06-06 17:42:10|785.17|777.57|785.18|777.58|785.22|777.62|785.13|777.53|13
1654537340000|2022-06-06 17:42:20|785.19|777.59|785.08|777.48|785.24|777.64|785.08|777.48|19
1654537350000|2022-06-06 17:42:30|785.09|777.49|785.01|777.41|785.24|777.64|785.01|777.41|14
1654537360000|2022-06-06 17:42:40|785.16|777.56|785.01|777.41|785.72|778.12|784.99|777.39|24
1654537370000|2022-06-06 17:42:50|785.05|777.45|784.85|777.25|785.07|777.47|784.82|777.22|15
1654537380000|2022-06-06 17:43:00|785.06|777.46|785|777.4|785.25|777.65|784.89|777.29|21
1654537390000|2022-06-06 17:43:10|785.03|777.43|785.74|778.14|785.77|778.17|785.01|777.41|21
1654537400000|2022-06-06 17:43:20|785.75|778.15|785.3|777.7|785.75|778.15|785.18|777.58|25
1654537410000|2022-06-06 17:43:30|785.2|777.6|785.27|777.67|785.27|777.67|785.2|777.6|11
1654537420000|2022-06-06 17:43:40|785.29|777.69|785.29|777.69|785.72|778.12|785.26|777.66|21
1654537430000|2022-06-06 17:43:50|785.31|777.71|785.64|778.04|785.66|778.06|785.31|777.71|7
1654537440000|2022-06-06 17:44:00|785.76|778.16|785.69|778.09|785.82|778.22|785.66|778.06|23
1654537450000|2022-06-06 17:44:10|785.68|778.08|785.73|778.13|785.84|778.24|785.68|778.08|19
1654537460000|2022-06-06 17:44:20|785.72|778.12|785.61|778.01|785.84|778.24|785.61|778.01|9
1654537470000|2022-06-06 17:44:30|785.59|777.99|785.66|778.06|785.77|778.17|785.22|777.62|17
1654537480000|2022-06-06 17:44:40|785.68|778.08|785.81|778.21|785.91|778.31|785.68|778.08|7
1654537490000|2022-06-06 17:44:50|785.85|778.25|785.86|778.26|785.93|778.33|785.83|778.23|19
1654537500000|2022-06-06 17:45:00|785.88|778.28|785.86|778.26|785.9|778.3|785.8|778.2|23
1654537510000|2022-06-06 17:45:10|785.87|778.27|785.86|778.26|785.97|778.37|785.86|778.26|12
1654537520000|2022-06-06 17:45:20|785.87|778.27|785.82|778.22|785.87|778.27|785.7|778.1|11
1654537530000|2022-06-06 17:45:30|785.91|778.31|785.5|777.9|785.91|778.31|785.42|777.82|5
1654537540000|2022-06-06 17:45:40|785.34|777.74|785.18|777.58|785.34|777.74|785.17|777.57|19
1654537550000|2022-06-06 17:45:50|785.12|777.52|785.14|777.54|785.15|777.55|785.11|777.51|9
1654537560000|2022-06-06 17:46:00|785.12|777.52|785.07|777.47|785.15|777.55|784.99|777.39|10
1654537570000|2022-06-06 17:46:10|785.03|777.43|784.99|777.39|785.03|777.43|784.91|777.31|14
1654537580000|2022-06-06 17:46:20|784.87|777.27|784.8|777.2|784.87|777.27|784.45|776.85|24
1654537590000|2022-06-06 17:46:30|784.81|777.21|785.1|777.5|785.1|777.5|784.77|777.17|19
1654537600000|2022-06-06 17:46:40|785.09|777.49|785.04|777.44|785.09|777.49|785.04|777.44|14
1654537610000|2022-06-06 17:46:50|785.03|777.43|784.86|777.26|785.07|777.47|784.65|777.05|12
1654537620000|2022-06-06 17:47:00|784.87|777.27|785.15|777.55|785.15|777.55|784.87|777.27|18
1654537630000|2022-06-06 17:47:10|785.13|777.53|785.8|778.2|785.85|778.25|785.13|777.53|22
1654537640000|2022-06-06 17:47:20|785.54|777.94|785.19|777.59|785.8|778.2|785.15|777.55|21
1654537650000|2022-06-06 17:47:30|785.18|777.58|785.18|777.58|785.18|777.58|785.09|777.49|9
1654537660000|2022-06-06 17:47:40|785.28|777.68|785.09|777.49|785.31|777.71|785.03|777.43|10
1654537670000|2022-06-06 17:47:50|785.08|777.48|785.58|777.98|785.76|778.16|785.02|777.42|28
1654537680000|2022-06-06 17:48:00|785.8|778.2|785.21|777.61|785.8|778.2|785.14|777.54|19
1654537690000|2022-06-06 17:48:10|785.22|777.62|784.85|777.25|785.27|777.67|784.85|777.25|18
1654537700000|2022-06-06 17:48:20|784.61|777.01|784.83|777.23|784.9|777.3|784.42|776.82|17
1654537710000|2022-06-06 17:48:30|784.84|777.24|784.93|777.33|784.93|777.33|784.83|777.23|13
1654537720000|2022-06-06 17:48:40|784.91|777.31|784.32|776.72|784.93|777.33|784.29|776.69|22
1654537730000|2022-06-06 17:48:50|784.26|776.66|784.16|776.56|784.35|776.75|784.14|776.54|20
1654537740000|2022-06-06 17:49:00|784.17|776.57|784.49|776.89|784.7|777.1|784.17|776.57|28
1654537750000|2022-06-06 17:49:10|784.5|776.9|785.06|777.46|785.09|777.49|784.5|776.9|24
1654537760000|2022-06-06 17:49:20|785.05|777.45|784.97|777.37|785.15|777.55|784.88|777.28|27
1654537770000|2022-06-06 17:49:30|784.96|777.36|784.91|777.31|785.11|777.51|784.91|777.31|18
1654537780000|2022-06-06 17:49:40|784.9|777.3|785.01|777.41|785.07|777.47|784.88|777.28|20
1654537790000|2022-06-06 17:49:50|784.94|777.34|785.28|777.68|785.92|778.32|784.94|777.34|29
1654537800000|2022-06-06 17:50:00|785.31|777.71|785.5|777.9|785.5|777.9|785.23|777.63|26
1654537810000|2022-06-06 17:50:10|785.46|777.86|785.45|777.85|785.53|777.93|785.19|777.59|23
1654537820000|2022-06-06 17:50:20|785.5|777.9|785.61|778.01|785.89|778.29|785.2|777.6|18
1654537830000|2022-06-06 17:50:30|785.62|778.02|785.72|778.12|785.84|778.24|785.37|777.77|26
1654537840000|2022-06-06 17:50:40|785.74|778.14|785.88|778.28|786.05|778.45|785.48|777.88|21
1654537850000|2022-06-06 17:50:50|785.89|778.29|785.95|778.35|786.39|778.79|785.89|778.29|22
1654537860000|2022-06-06 17:51:00|785.94|778.34|785.98|778.38|786.24|778.64|785.82|778.22|35
1654537870000|2022-06-06 17:51:10|785.97|778.37|786|778.4|786.18|778.58|785.82|778.22|27
1654537880000|2022-06-06 17:51:20|786.01|778.41|785.95|778.35|786.04|778.44|785.77|778.17|25
1654537890000|2022-06-06 17:51:30|786.01|778.41|785.76|778.16|786.01|778.41|785.72|778.12|27
1654537900000|2022-06-06 17:51:40|785.75|778.15|785.81|778.21|785.92|778.32|785.69|778.09|17
1654537910000|2022-06-06 17:51:50|785.8|778.2|786.08|778.48|786.11|778.51|785.73|778.13|26
1654537920000|2022-06-06 17:52:00|786.06|778.46|785.97|778.37|786.08|778.48|785.67|778.07|24
1654537930000|2022-06-06 17:52:10|786|778.4|785.93|778.33|786.1|778.5|785.74|778.14|24
1654537940000|2022-06-06 17:52:20|785.83|778.23|785.78|778.18|785.92|778.32|785.51|777.91|26
1654537950000|2022-06-06 17:52:30|785.51|777.91|785.35|777.75|785.52|777.92|785.28|777.68|26
1654537960000|2022-06-06 17:52:40|785.36|777.76|785.68|778.08|785.68|778.08|785.29|777.69|20
1654537970000|2022-06-06 17:52:50|785.57|777.97|785.83|778.23|786.01|778.41|785.51|777.91|27
1654537980000|2022-06-06 17:53:00|785.77|778.17|785.87|778.27|785.99|778.39|785.69|778.09|22
1654537990000|2022-06-06 17:53:10|785.65|778.05|786.04|778.44|786.04|778.44|785.61|778.01|25
1654538000000|2022-06-06 17:53:20|785.94|778.34|786.04|778.44|786.04|778.44|785.82|778.22|25
1654538010000|2022-06-06 17:53:30|785.9|778.3|785.79|778.19|785.97|778.37|785.79|778.19|25
1654538020000|2022-06-06 17:53:40|785.77|778.17|786|778.4|786.05|778.45|785.77|778.17|32
1654538030000|2022-06-06 17:53:50|785.98|778.38|786.08|778.48|786.16|778.56|785.98|778.38|21
1654538040000|2022-06-06 17:54:00|786.09|778.49|785.98|778.38|786.24|778.64|785.98|778.38|21
1654538050000|2022-06-06 17:54:10|785.92|778.32|786.06|778.46|786.13|778.53|785.87|778.27|20
1654538060000|2022-06-06 17:54:20|785.99|778.39|786.22|778.62|786.37|778.77|785.93|778.33|22
1654538070000|2022-06-06 17:54:30|786.23|778.63|786.26|778.66|786.47|778.87|786.12|778.52|19
1654538080000|2022-06-06 17:54:40|786.5|778.9|786.28|778.68|786.82|779.22|786.28|778.68|11
1654538090000|2022-06-06 17:54:50|786.82|779.22|786.8|779.2|786.82|779.22|786.8|779.2|2
1654538100000|2022-06-06 17:55:00|786.86|779.26|786.86|779.26|786.86|779.26|786.86|779.26|1
1654538110000|2022-06-06 17:55:10|786.8|779.2|786.49|778.89|786.8|779.2|786.47|778.87|12
1654538120000|2022-06-06 17:55:20|786.5|778.9|786.49|778.89|786.5|778.9|786.49|778.89|4
1654538130000|2022-06-06 17:55:30|786.44|778.84|786.57|778.97|786.58|778.98|786.23|778.63|14
1654538140000|2022-06-06 17:55:40|786.55|778.95|786.37|778.77|786.92|779.32|786.35|778.75|16
1654538150000|2022-06-06 17:55:50|786.39|778.79|786.4|778.8|786.55|778.95|786.28|778.68|7
1654538160000|2022-06-06 17:56:00|786.33|778.73|786.7|779.1|787.02|779.42|786.33|778.73|18
1654538170000|2022-06-06 17:56:10|786.69|779.09|786.68|779.08|786.85|779.25|786.67|779.07|15
1654538180000|2022-06-06 17:56:20|786.69|779.09|786.83|779.23|786.84|779.24|786.65|779.05|15
1654538190000|2022-06-06 17:56:30|786.85|779.25|786.67|779.07|786.86|779.26|786.62|779.02|17
1654538200000|2022-06-06 17:56:40|786.66|779.06|786.88|779.28|786.96|779.36|786.66|779.06|18
1654538210000|2022-06-06 17:56:50|786.91|779.31|786.86|779.26|786.99|779.39|786.82|779.22|29
1654538220000|2022-06-06 17:57:00|786.69|779.09|786.83|779.23|786.91|779.31|786.66|779.06|18
1654538230000|2022-06-06 17:57:10|786.86|779.26|786.65|779.05|786.97|779.37|786.48|778.88|24
1654538240000|2022-06-06 17:57:20|786.62|779.02|786.18|778.58|786.83|779.23|786.18|778.58|28
1654538250000|2022-06-06 17:57:30|786.23|778.63|786.18|778.58|786.34|778.74|785.75|778.15|23
1654538260000|2022-06-06 17:57:40|786.08|778.48|786.61|779.01|786.65|779.05|785.68|778.08|23
1654538270000|2022-06-06 17:57:50|786.74|779.14|786.31|778.71|786.74|779.14|786.21|778.61|22
1654538280000|2022-06-06 17:58:00|786.3|778.7|786.54|778.94|786.65|779.05|786.24|778.64|22
1654538290000|2022-06-06 17:58:10|786.53|778.93|786.34|778.74|786.56|778.96|786.21|778.61|22
1654538300000|2022-06-06 17:58:20|786.41|778.81|786.26|778.66|786.65|779.05|786.25|778.65|15
1654538310000|2022-06-06 17:58:30|786.3|778.7|786.36|778.76|786.57|778.97|786.12|778.52|27
1654538320000|2022-06-06 17:58:40|786.35|778.75|786.21|778.61|786.35|778.75|786.12|778.52|17
1654538330000|2022-06-06 17:58:50|786.22|778.62|786.11|778.51|786.3|778.7|785.85|778.25|20
1654538340000|2022-06-06 17:59:00|786.1|778.5|786.12|778.52|786.22|778.62|785.88|778.28|19
1654538350000|2022-06-06 17:59:10|786.14|778.54|785.63|778.03|786.14|778.54|785.63|778.03|20
1654538360000|2022-06-06 17:59:20|785.66|778.06|785.82|778.22|786.05|778.45|785.6|778|28
1654538370000|2022-06-06 17:59:30|785.85|778.25|785.45|777.85|785.85|778.25|785.33|777.73|23
1654538380000|2022-06-06 17:59:40|785.57|777.97|785.23|777.63|785.57|777.97|785.2|777.6|25
1654538390000|2022-06-06 17:59:50|785.22|777.62|785.59|777.99|785.59|777.99|785.22|777.62|23
1654538400000|2022-06-06 18:00:00|785.68|778.08|785.28|777.68|785.68|778.08|785.14|777.54|24
1654538410000|2022-06-06 18:00:10|785.11|777.51|785.16|777.56|785.24|777.64|785.01|777.41|26
1654538420000|2022-06-06 18:00:20|785.12|777.52|784.81|777.21|785.17|777.57|784.68|777.08|22
1654538430000|2022-06-06 18:00:30|784.82|777.22|784.64|777.04|784.85|777.25|784.49|776.89|26
1654538440000|2022-06-06 18:00:40|784.65|777.05|784.68|777.08|784.76|777.16|784.6|777|14
1654538450000|2022-06-06 18:00:50|784.67|777.07|784.41|776.81|784.73|777.13|784.41|776.81|18
1654538460000|2022-06-06 18:01:00|784.37|776.77|784.63|777.03|784.74|777.14|784.36|776.76|22
1654538470000|2022-06-06 18:01:10|784.64|777.04|784.66|777.06|784.93|777.33|784.64|777.04|23
1654538480000|2022-06-06 18:01:20|784.67|777.07|784.9|777.3|784.98|777.38|784.67|777.07|21
1654538490000|2022-06-06 18:01:30|784.87|777.27|784.72|777.12|784.91|777.31|784.58|776.98|18
1654538500000|2022-06-06 18:01:40|784.73|777.13|784.68|777.08|784.73|777.13|784.48|776.88|20
1654538510000|2022-06-06 18:01:50|784.69|777.09|784.65|777.05|784.74|777.14|784.6|777|18
1654538520000|2022-06-06 18:02:00|784.66|777.06|784.56|776.96|784.66|777.06|784.54|776.94|16
1654538530000|2022-06-06 18:02:10|784.57|776.97|784.67|777.07|784.71|777.11|784.57|776.97|19
1654538540000|2022-06-06 18:02:20|784.68|777.08|784.69|777.09|785.14|777.54|784.68|777.08|8
1654538550000|2022-06-06 18:02:30|784.68|777.08|785.21|777.61|785.21|777.61|784.54|776.94|15
1654538560000|2022-06-06 18:02:40|785.36|777.76|785.6|778|785.71|778.11|785.36|777.76|25
1654538570000|2022-06-06 18:02:50|785.59|777.99|785.58|777.98|785.87|778.27|785.48|777.88|21
1654538580000|2022-06-06 18:03:00|785.57|777.97|785.28|777.68|785.67|778.07|785.28|777.68|26
1654538590000|2022-06-06 18:03:10|785.27|777.67|785.48|777.88|785.77|778.17|785.23|777.63|29
1654538600000|2022-06-06 18:03:20|785.49|777.89|785.85|778.25|785.85|778.25|785.49|777.89|24
1654538610000|2022-06-06 18:03:30|785.89|778.29|785.98|778.38|785.98|778.38|785.56|777.96|33
1654538620000|2022-06-06 18:03:40|786|778.4|785.89|778.29|786.03|778.43|785.84|778.24|22
1654538630000|2022-06-06 18:03:50|785.9|778.3|785.94|778.34|786.02|778.42|785.73|778.13|30
1654538640000|2022-06-06 18:04:00|785.89|778.29|786.18|778.58|786.72|779.12|785.89|778.29|20
1654538650000|2022-06-06 18:04:10|786.17|778.57|786.16|778.56|786.23|778.63|786.16|778.56|10
1654538660000|2022-06-06 18:04:20|786.17|778.57|786.17|778.57|786.17|778.57|786.17|778.57|1
1654538670000|2022-06-06 18:04:30|786.18|778.58|786.16|778.56|786.2|778.6|786.09|778.49|13
1654538680000|2022-06-06 18:04:40|786.15|778.55|786.12|778.52|786.19|778.59|786.1|778.5|6
1654538690000|2022-06-06 18:04:50|786.13|778.53|786.17|778.57|786.17|778.57|786.13|778.53|5
1654538700000|2022-06-06 18:05:00|786.16|778.56|786.17|778.57|786.17|778.57|786.16|778.56|2
1654538710000|2022-06-06 18:05:10|786.16|778.56|786.16|778.56|786.18|778.58|786.16|778.56|9
1654538720000|2022-06-06 18:05:20|786.17|778.57|786.6|779|786.61|779.01|786.17|778.57|9
1654538730000|2022-06-06 18:05:30|786.59|778.99|786.65|779.05|786.91|779.31|786.59|778.99|25
1654538740000|2022-06-06 18:05:40|786.66|779.06|786.75|779.15|786.85|779.25|786.66|779.06|19
1654538750000|2022-06-06 18:05:50|786.81|779.21|786.96|779.36|786.96|779.36|786.7|779.1|15
1654538760000|2022-06-06 18:06:00|786.94|779.34|787.17|779.57|787.24|779.64|786.93|779.33|20
1654538770000|2022-06-06 18:06:10|787.18|779.58|787.17|779.57|787.23|779.63|787.08|779.48|20
1654538780000|2022-06-06 18:06:20|787.13|779.53|787.09|779.49|787.13|779.53|787.03|779.43|17
1654538790000|2022-06-06 18:06:30|787.1|779.5|787.09|779.49|787.11|779.51|786.99|779.39|25
1654538800000|2022-06-06 18:06:40|787.14|779.54|787.18|779.58|787.63|780.03|787.08|779.48|28
1654538810000|2022-06-06 18:06:50|787.19|779.59|787.2|779.6|787.25|779.65|787.15|779.55|22
1654538820000|2022-06-06 18:07:00|787.15|779.55|786.87|779.27|787.16|779.56|786.87|779.27|23
1654538830000|2022-06-06 18:07:10|786.78|779.18|786.05|778.45|786.78|779.18|786.05|778.45|21
1654538840000|2022-06-06 18:07:20|785.98|778.38|785.5|777.9|786.07|778.47|785.5|777.9|20
1654538850000|2022-06-06 18:07:30|785.49|777.89|785.44|777.84|785.49|777.89|785.44|777.84|11
1654538860000|2022-06-06 18:07:40|785.46|777.86|785.49|777.89|785.49|777.89|785.46|777.86|2
1654538870000|2022-06-06 18:07:50|785.48|777.88|785.22|777.62|785.49|777.89|785.12|777.52|18
1654538880000|2022-06-06 18:08:00|785.21|777.61|785.15|777.55|785.23|777.63|785.14|777.54|14
1654538890000|2022-06-06 18:08:10|785.14|777.54|785.15|777.55|785.16|777.56|785.09|777.49|22
1654538900000|2022-06-06 18:08:20|785.16|777.56|785.12|777.52|785.18|777.58|785.07|777.47|9
1654538910000|2022-06-06 18:08:30|785|777.4|784.89|777.29|785|777.4|784.89|777.29|2
1654538920000|2022-06-06 18:08:40|785|777.4|784.95|777.35|785.1|777.5|784.89|777.29|11
1654538930000|2022-06-06 18:08:50|784.93|777.33|785|777.4|785|777.4|784.74|777.14|14
1654538940000|2022-06-06 18:09:00|784.99|777.39|784.72|777.12|784.99|777.39|784.57|776.97|17
1654538950000|2022-06-06 18:09:10|784.74|777.14|785.26|777.66|785.48|777.88|784.72|777.12|25
1654538960000|2022-06-06 18:09:20|785.25|777.65|785.62|778.02|785.63|778.03|785.25|777.65|20
1654538970000|2022-06-06 18:09:30|785.52|777.92|785.83|778.23|785.83|778.23|785.52|777.92|8
1654538980000|2022-06-06 18:09:40|785.82|778.22|785.74|778.14|785.82|778.22|785.73|778.13|8
1654538990000|2022-06-06 18:09:50|785.75|778.15|785.38|777.78|785.75|778.15|785.31|777.71|17
1654539000000|2022-06-06 18:10:00|785.37|777.77|785.72|778.12|785.72|778.12|785.27|777.67|21
1654539010000|2022-06-06 18:10:10|785.71|778.11|785.74|778.14|785.79|778.19|785.7|778.1|9
1654539020000|2022-06-06 18:10:20|785.73|778.13|785.8|778.2|785.91|778.31|785.73|778.13|14
1654539030000|2022-06-06 18:10:30|785.79|778.19|785.84|778.24|785.85|778.25|785.77|778.17|14
1654539040000|2022-06-06 18:10:40|785.82|778.22|785.88|778.28|785.95|778.35|785.82|778.22|18
1654539050000|2022-06-06 18:10:50|785.9|778.3|785.76|778.16|785.9|778.3|785.76|778.16|12
1654539060000|2022-06-06 18:11:00|785.75|778.15|785.34|777.74|785.75|778.15|785.32|777.72|15
1654539070000|2022-06-06 18:11:10|785.33|777.73|785.32|777.72|785.38|777.78|785.32|777.72|11
1654539080000|2022-06-06 18:11:20|785.33|777.73|785.49|777.89|785.49|777.89|785.31|777.71|13
1654539090000|2022-06-06 18:11:30|785.44|777.84|785.33|777.73|785.44|777.84|785.27|777.67|9
1654539100000|2022-06-06 18:11:40|785.32|777.72|785.72|778.12|785.73|778.13|785.32|777.72|17
1654539110000|2022-06-06 18:11:50|785.86|778.26|785.62|778.02|785.86|778.26|785.17|777.57|18
1654539120000|2022-06-06 18:12:00|785.36|777.76|785.91|778.31|785.93|778.33|785.32|777.72|25
1654539130000|2022-06-06 18:12:10|785.88|778.28|785.69|778.09|785.93|778.33|785.58|777.98|16
1654539140000|2022-06-06 18:12:20|785.75|778.15|785.71|778.11|785.78|778.18|785.59|777.99|22
1654539150000|2022-06-06 18:12:30|785.72|778.12|785.77|778.17|785.77|778.17|785.71|778.11|5
1654539160000|2022-06-06 18:12:40|785.72|778.12|785.67|778.07|785.77|778.17|785.27|777.67|23
1654539170000|2022-06-06 18:12:50|785.71|778.11|785.81|778.21|785.85|778.25|785.71|778.11|12
1654539180000|2022-06-06 18:13:00|785.66|778.06|785.93|778.33|785.94|778.34|785.66|778.06|18
1654539190000|2022-06-06 18:13:10|785.96|778.36|785.95|778.35|785.98|778.38|785.95|778.35|8
1654539200000|2022-06-06 18:13:20|785.96|778.36|785.75|778.15|785.96|778.36|785.44|777.84|25
1654539210000|2022-06-06 18:13:30|785.7|778.1|785.18|777.58|785.7|778.1|785.18|777.58|9
1654539220000|2022-06-06 18:13:40|785.17|777.57|785.1|777.5|785.24|777.64|785.05|777.45|14
1654539230000|2022-06-06 18:13:50|785.11|777.51|785.1|777.5|785.12|777.52|784.94|777.34|14
1654539240000|2022-06-06 18:14:00|785.09|777.49|785.21|777.61|785.58|777.98|785.09|777.49|16
1654539250000|2022-06-06 18:14:10|785.11|777.51|785.06|777.46|785.11|777.51|785.01|777.41|15
1654539260000|2022-06-06 18:14:20|785.04|777.44|785.05|777.45|785.1|777.5|784.97|777.37|22
1654539270000|2022-06-06 18:14:30|785.02|777.42|785.62|778.02|785.62|778.02|785.02|777.42|21
1654539280000|2022-06-06 18:14:40|785.61|778.01|785.5|777.9|785.62|778.02|785.36|777.76|17
1654539290000|2022-06-06 18:14:50|785.39|777.79|785.21|777.61|785.47|777.87|785.21|777.61|12
1654539300000|2022-06-06 18:15:00|785.22|777.62|784.37|776.77|785.22|777.62|784.37|776.77|25
1654539310000|2022-06-06 18:15:10|784.34|776.74|784.49|776.89|784.66|777.06|784.26|776.66|26
1654539320000|2022-06-06 18:15:20|784.5|776.9|785.54|777.94|785.55|777.95|784.5|776.9|31
1654539330000|2022-06-06 18:15:30|785.38|777.78|785.5|777.9|785.5|777.9|785.38|777.78|6
1654539340000|2022-06-06 18:15:40|785.48|777.88|785.41|777.81|785.52|777.92|785.22|777.62|19
1654539350000|2022-06-06 18:15:50|785.54|777.94|786.04|778.44|786.22|778.62|785.41|777.81|24
1654539360000|2022-06-06 18:16:00|786.07|778.47|786.09|778.49|786.71|779.11|786.07|778.47|25
1654539370000|2022-06-06 18:16:10|786.08|778.48|785.98|778.38|786.21|778.61|785.71|778.11|24
1654539380000|2022-06-06 18:16:20|785.9|778.3|785.81|778.21|785.91|778.31|785.63|778.03|19
1654539390000|2022-06-06 18:16:30|785.8|778.2|786.03|778.43|786.11|778.51|785.63|778.03|25
1654539400000|2022-06-06 18:16:40|786.01|778.41|785.98|778.38|786.06|778.46|785.79|778.19|22
1654539410000|2022-06-06 18:16:50|785.9|778.3|785.84|778.24|786.05|778.45|785.72|778.12|25
1654539420000|2022-06-06 18:17:00|785.83|778.23|785.65|778.05|786|778.4|785.55|777.95|26
1654539430000|2022-06-06 18:17:10|785.78|778.18|785.95|778.35|786.22|778.62|785.68|778.08|20
1654539440000|2022-06-06 18:17:20|785.94|778.34|785.89|778.29|785.94|778.34|785.81|778.21|14
1654539450000|2022-06-06 18:17:30|785.88|778.28|785.84|778.24|785.89|778.29|785.82|778.22|14
1654539460000|2022-06-06 18:17:40|785.8|778.2|785.91|778.31|785.93|778.33|785.8|778.2|22
1654539470000|2022-06-06 18:17:50|785.85|778.25|785.82|778.22|785.85|778.25|785.69|778.09|14
1654539480000|2022-06-06 18:18:00|785.75|778.15|785.76|778.16|785.84|778.24|785.75|778.15|10
1654539490000|2022-06-06 18:18:10|785.75|778.15|785.68|778.08|785.78|778.18|785.68|778.08|19
1654539500000|2022-06-06 18:18:20|785.69|778.09|785.95|778.35|785.95|778.35|785.6|778|20
1654539510000|2022-06-06 18:18:30|785.96|778.36|785.97|778.37|785.98|778.38|785.95|778.35|10
1654539520000|2022-06-06 18:18:40|785.92|778.32|785.8|778.2|785.92|778.32|785.33|777.73|17
1654539530000|2022-06-06 18:18:50|785.81|778.21|785.91|778.31|785.95|778.35|785.72|778.12|23
1654539540000|2022-06-06 18:19:00|785.94|778.34|785.94|778.34|785.95|778.35|785.88|778.28|9
1654539550000|2022-06-06 18:19:10|785.95|778.35|785.93|778.33|785.95|778.35|785.87|778.27|18
1654539560000|2022-06-06 18:19:20|785.94|778.34|785.91|778.31|786.05|778.45|785.89|778.29|18
1654539570000|2022-06-06 18:19:30|785.94|778.34|786.1|778.5|786.11|778.51|785.94|778.34|12
1654539580000|2022-06-06 18:19:40|786.11|778.51|786.11|778.51|786.16|778.56|786.06|778.46|10
1654539590000|2022-06-06 18:19:50|786.12|778.52|786.39|778.79|786.94|779.34|786.12|778.52|25
1654539600000|2022-06-06 18:20:00|786.37|778.77|786.18|778.58|786.37|778.77|786.18|778.58|13
1654539610000|2022-06-06 18:20:10|786.17|778.57|786.13|778.53|786.17|778.57|786.12|778.52|7
1654539620000|2022-06-06 18:20:20|785.84|778.24|785.95|778.35|785.95|778.35|785.53|777.93|16
1654539630000|2022-06-06 18:20:30|785.93|778.33|785.84|778.24|785.95|778.35|785.84|778.24|14
1654539640000|2022-06-06 18:20:40|785.86|778.26|785.74|778.14|785.9|778.3|785.73|778.13|11
1654539650000|2022-06-06 18:20:50|785.73|778.13|785.84|778.24|785.9|778.3|785.73|778.13|10
1654539660000|2022-06-06 18:21:00|785.85|778.25|785.99|778.39|785.99|778.39|785.69|778.09|18
1654539670000|2022-06-06 18:21:10|785.97|778.37|785.81|778.21|786.01|778.41|785.64|778.04|18
1654539680000|2022-06-06 18:21:20|785.83|778.23|785.78|778.18|785.97|778.37|785.75|778.15|7
1654539690000|2022-06-06 18:21:30|785.82|778.22|785.43|777.83|785.84|778.24|785.43|777.83|15
1654539700000|2022-06-06 18:21:40|785.41|777.81|785.31|777.71|785.44|777.84|785.26|777.66|22
1654539710000|2022-06-06 18:21:50|785.3|777.7|785.39|777.79|785.4|777.8|785.28|777.68|16
1654539720000|2022-06-06 18:22:00|785.4|777.8|785.28|777.68|785.4|777.8|785.19|777.59|14
1654539730000|2022-06-06 18:22:10|785.29|777.69|784.79|777.19|785.29|777.69|784.74|777.14|20
1654539740000|2022-06-06 18:22:20|784.8|777.2|784.37|776.77|784.93|777.33|784.31|776.71|22
1654539750000|2022-06-06 18:22:30|784.31|776.71|784.19|776.59|784.42|776.82|784.15|776.55|24
1654539760000|2022-06-06 18:22:40|784.27|776.67|784.26|776.66|784.36|776.76|784.19|776.59|25
1654539770000|2022-06-06 18:22:50|784.23|776.63|784.25|776.65|784.44|776.84|784.19|776.59|25
1654539780000|2022-06-06 18:23:00|784.18|776.58|784.11|776.51|784.18|776.58|783.91|776.31|22
1654539790000|2022-06-06 18:23:10|784.09|776.49|783.92|776.32|784.09|776.49|783.9|776.3|17
1654539800000|2022-06-06 18:23:20|784.1|776.5|784.1|776.5|784.3|776.7|784|776.4|19
1654539810000|2022-06-06 18:23:30|784.11|776.51|783.82|776.22|784.27|776.67|783.82|776.22|23
1654539820000|2022-06-06 18:23:40|783.8|776.2|784.19|776.59|784.25|776.65|783.8|776.2|19
1654539830000|2022-06-06 18:23:50|784.13|776.53|784.05|776.45|784.17|776.57|784.01|776.41|24
1654539840000|2022-06-06 18:24:00|784|776.4|784.1|776.5|784.1|776.5|783.64|776.04|25
1654539850000|2022-06-06 18:24:10|784.08|776.48|784.04|776.44|784.11|776.51|783.83|776.23|24
1654539860000|2022-06-06 18:24:20|783.95|776.35|783.87|776.27|784.04|776.44|783.85|776.25|24
1654539870000|2022-06-06 18:24:30|783.86|776.26|783.99|776.39|784.03|776.43|783.86|776.26|14
1654539880000|2022-06-06 18:24:40|783.9|776.3|784.03|776.43|784.06|776.46|783.9|776.3|19
1654539890000|2022-06-06 18:24:50|783.99|776.39|784.12|776.52|784.14|776.54|783.9|776.3|20
1654539900000|2022-06-06 18:25:00|784.1|776.5|784.05|776.45|784.1|776.5|783.58|775.98|28
1654539910000|2022-06-06 18:25:10|784.01|776.41|783.86|776.26|784.01|776.41|783.8|776.2|14
1654539920000|2022-06-06 18:25:20|783.85|776.25|784|776.4|784.19|776.59|783.85|776.25|22
1654539930000|2022-06-06 18:25:30|783.96|776.36|783.8|776.2|784.03|776.43|783.78|776.18|24
1654539940000|2022-06-06 18:25:40|784.04|776.44|783.74|776.14|784.07|776.47|783.7|776.1|19
1654539950000|2022-06-06 18:25:50|783.87|776.27|783.87|776.27|783.98|776.38|783.83|776.23|20
1654539960000|2022-06-06 18:26:00|783.86|776.26|783.72|776.12|783.95|776.35|783.69|776.09|21
1654539970000|2022-06-06 18:26:10|783.71|776.11|783.34|775.74|783.95|776.35|783.28|775.68|19
1654539980000|2022-06-06 18:26:20|783.36|775.76|783.26|775.66|783.36|775.76|782.99|775.39|20
1654539990000|2022-06-06 18:26:30|783.25|775.65|783.29|775.69|783.33|775.73|783|775.4|23
1654540000000|2022-06-06 18:26:40|783.24|775.64|783.22|775.62|783.24|775.64|783.12|775.52|15
1654540010000|2022-06-06 18:26:50|783.18|775.58|783.44|775.84|783.57|775.97|783.11|775.51|25
1654540020000|2022-06-06 18:27:00|783.48|775.88|782.95|775.35|783.61|776.01|782.95|775.35|23
1654540030000|2022-06-06 18:27:10|783.19|775.59|783.04|775.44|783.19|775.59|782.89|775.29|17
1654540040000|2022-06-06 18:27:20|783.01|775.41|783.17|775.57|783.19|775.59|782.88|775.28|22
1654540050000|2022-06-06 18:27:30|783.09|775.49|783.04|775.44|783.21|775.61|783.04|775.44|18
1654540060000|2022-06-06 18:27:40|783.05|775.45|783.01|775.41|783.11|775.51|782.99|775.39|19
1654540070000|2022-06-06 18:27:50|783.02|775.42|783.04|775.44|783.11|775.51|782.99|775.39|25
1654540080000|2022-06-06 18:28:00|783.03|775.43|783.12|775.52|783.14|775.54|783.03|775.43|14
1654540090000|2022-06-06 18:28:10|783.09|775.49|783.14|775.54|783.19|775.59|783.05|775.45|19
1654540100000|2022-06-06 18:28:20|783.11|775.51|783.08|775.48|783.17|775.57|783.05|775.45|19
1654540110000|2022-06-06 18:28:30|783.07|775.47|783.1|775.5|783.17|775.57|783|775.4|24
1654540120000|2022-06-06 18:28:40|783.09|775.49|782.55|774.95|783.12|775.52|782.35|774.75|26
1654540130000|2022-06-06 18:28:50|782.42|774.82|782.48|774.88|782.53|774.93|782.3|774.7|28
1654540140000|2022-06-06 18:29:00|782.47|774.87|782.42|774.82|782.54|774.94|782.24|774.64|25
1654540150000|2022-06-06 18:29:10|782.43|774.83|782.67|775.07|782.69|775.09|782.36|774.76|19
1654540160000|2022-06-06 18:29:20|782.66|775.06|782.5|774.9|782.73|775.13|782.5|774.9|19
1654540170000|2022-06-06 18:29:30|782.51|774.91|782.78|775.18|782.96|775.36|782.51|774.91|26
1654540180000|2022-06-06 18:29:40|782.79|775.19|782.72|775.12|782.98|775.38|782.67|775.07|24
1654540190000|2022-06-06 18:29:50|782.73|775.13|782.83|775.23|782.95|775.35|782.71|775.11|26
1654540200000|2022-06-06 18:30:00|782.81|775.21|782.78|775.18|782.93|775.33|782.41|774.81|24
1654540210000|2022-06-06 18:30:10|782.77|775.17|782.86|775.26|782.9|775.3|782.61|775.01|28
1654540220000|2022-06-06 18:30:20|782.84|775.24|783.06|775.46|783.06|775.46|782.83|775.23|26
1654540230000|2022-06-06 18:30:30|783.13|775.53|783.07|775.47|783.18|775.58|783.02|775.42|20
1654540240000|2022-06-06 18:30:40|783.09|775.49|783.03|775.43|783.13|775.53|782.97|775.37|24
1654540250000|2022-06-06 18:30:50|783.04|775.44|782.9|775.3|783.07|775.47|782.89|775.29|27
1654540260000|2022-06-06 18:31:00|782.88|775.28|782.89|775.29|782.98|775.38|782.83|775.23|29
1654540270000|2022-06-06 18:31:10|782.83|775.23|782.97|775.37|782.97|775.37|782.82|775.22|22
1654540280000|2022-06-06 18:31:20|782.95|775.35|782.9|775.3|783|775.4|782.87|775.27|29
1654540290000|2022-06-06 18:31:30|782.89|775.29|782.25|774.65|782.97|775.37|782.22|774.62|26
1654540300000|2022-06-06 18:31:40|782.2|774.6|782.23|774.63|782.26|774.66|782.19|774.59|20
1654540310000|2022-06-06 18:31:50|782.26|774.66|782.21|774.61|782.3|774.7|782.2|774.6|16
1654540320000|2022-06-06 18:32:00|782.22|774.62|782.62|775.02|782.62|775.02|782.17|774.57|20
1654540330000|2022-06-06 18:32:10|782.61|775.01|782.63|775.03|782.64|775.04|782.5|774.9|11
1654540340000|2022-06-06 18:32:20|782.52|774.92|782.21|774.61|782.56|774.96|782.13|774.53|13
1654540350000|2022-06-06 18:32:30|782.24|774.64|782.26|774.66|782.27|774.67|781.86|774.26|24
1654540360000|2022-06-06 18:32:40|782.2|774.6|781.96|774.36|782.26|774.66|781.93|774.33|19
1654540370000|2022-06-06 18:32:50|781.94|774.34|781.93|774.33|782.12|774.52|781.85|774.25|26
1654540380000|2022-06-06 18:33:00|781.92|774.32|781.98|774.38|782.04|774.44|781.81|774.21|27
1654540390000|2022-06-06 18:33:10|782|774.4|781.95|774.35|782.05|774.45|781.93|774.33|20
1654540400000|2022-06-06 18:33:20|781.93|774.33|781.96|774.36|782.01|774.41|781.89|774.29|25
1654540410000|2022-06-06 18:33:30|781.95|774.35|781.96|774.36|781.96|774.36|781.85|774.25|24
1654540420000|2022-06-06 18:33:40|781.9|774.3|782.02|774.42|782.03|774.43|781.85|774.25|17
1654540430000|2022-06-06 18:33:50|782.03|774.43|782.63|775.03|782.71|775.11|781.97|774.37|25
1654540440000|2022-06-06 18:34:00|782.51|774.91|782.13|774.53|782.85|775.25|781.98|774.38|32
1654540450000|2022-06-06 18:34:10|782.11|774.51|781.96|774.36|782.11|774.51|781.86|774.26|21
1654540460000|2022-06-06 18:34:20|781.94|774.34|781.98|774.38|781.99|774.39|781.84|774.24|20
1654540470000|2022-06-06 18:34:30|781.95|774.35|781.85|774.25|781.98|774.38|781.84|774.24|18
1654540480000|2022-06-06 18:34:40|781.98|774.38|782.15|774.55|782.75|775.15|781.88|774.28|23
1654540490000|2022-06-06 18:34:50|781.99|774.39|782.2|774.6|782.79|775.19|781.93|774.33|28
1654540500000|2022-06-06 18:35:00|782.14|774.54|782|774.4|782.16|774.56|781.88|774.28|19
1654540510000|2022-06-06 18:35:10|782.01|774.41|782.26|774.66|782.66|775.06|781.95|774.35|25
1654540520000|2022-06-06 18:35:20|782.27|774.67|782.19|774.59|782.77|775.17|782.13|774.53|30
1654540530000|2022-06-06 18:35:30|782.2|774.6|781.95|774.35|782.2|774.6|781.82|774.22|17
1654540540000|2022-06-06 18:35:40|781.96|774.36|781.89|774.29|782.05|774.45|781.77|774.17|20
1654540550000|2022-06-06 18:35:50|781.88|774.28|781.92|774.32|782.01|774.41|781.81|774.21|23
1654540560000|2022-06-06 18:36:00|781.93|774.33|781.77|774.17|781.98|774.38|781.76|774.16|26
1654540570000|2022-06-06 18:36:10|781.78|774.18|781.67|774.07|781.96|774.36|781.67|774.07|17
1654540580000|2022-06-06 18:36:20|781.68|774.08|781.8|774.2|781.82|774.22|781.64|774.04|25
1654540590000|2022-06-06 18:36:30|781.81|774.21|781.84|774.24|781.92|774.32|781.72|774.12|20
1654540600000|2022-06-06 18:36:40|781.81|774.21|781.99|774.39|782|774.4|781.77|774.17|28
1654540610000|2022-06-06 18:36:50|782|774.4|781.89|774.29|782.19|774.59|781.86|774.26|26
1654540620000|2022-06-06 18:37:00|781.85|774.25|781.84|774.24|782.06|774.46|781.8|774.2|29
1654540630000|2022-06-06 18:37:10|781.97|774.37|782.01|774.41|782.05|774.45|781.88|774.28|18
1654540640000|2022-06-06 18:37:20|782.02|774.42|781.9|774.3|782.09|774.49|781.89|774.29|23
1654540650000|2022-06-06 18:37:30|781.91|774.31|781.96|774.36|781.99|774.39|781.85|774.25|20
1654540660000|2022-06-06 18:37:40|781.97|774.37|781.97|774.37|781.97|774.37|781.75|774.15|26
1654540670000|2022-06-06 18:37:50|781.95|774.35|781.81|774.21|781.99|774.39|781.7|774.1|24
1654540680000|2022-06-06 18:38:00|781.79|774.19|781.96|774.36|782.12|774.52|781.75|774.15|21
1654540690000|2022-06-06 18:38:10|782.04|774.44|781.45|773.85|782.1|774.5|781.45|773.85|25
1654540700000|2022-06-06 18:38:20|781.44|773.84|781.18|773.58|781.49|773.89|781.18|773.58|12
1654540710000|2022-06-06 18:38:30|781.24|773.64|781.08|773.48|781.26|773.66|781.06|773.46|9
1654540720000|2022-06-06 18:38:40|781.09|773.49|781.02|773.42|781.09|773.49|781.02|773.42|10
1654540730000|2022-06-06 18:38:50|781.05|773.45|780.45|772.85|781.05|773.45|780.39|772.79|12
1654540740000|2022-06-06 18:39:00|780.44|772.84|780.07|772.47|780.45|772.85|780.01|772.41|25
1654540750000|2022-06-06 18:39:10|780.06|772.46|779.46|771.86|780.06|772.46|779.36|771.76|28
1654540760000|2022-06-06 18:39:20|779.4|771.8|779.21|771.61|779.45|771.85|779.19|771.59|25
1654540770000|2022-06-06 18:39:30|779.19|771.59|779.65|772.05|779.82|772.22|779.19|771.59|28
1654540780000|2022-06-06 18:39:40|779.64|772.04|779.27|771.67|779.65|772.05|779.2|771.6|25
1654540790000|2022-06-06 18:39:50|779.26|771.66|779.21|771.61|779.36|771.76|779.2|771.6|25
1654540800000|2022-06-06 18:40:00|779.17|771.57|779.55|771.95|779.55|771.95|779.15|771.55|24
1654540810000|2022-06-06 18:40:10|779.64|772.04|779.88|772.28|779.88|772.28|779.58|771.98|24
1654540820000|2022-06-06 18:40:20|779.87|772.27|779.57|771.97|779.87|772.27|779.5|771.9|24
1654540830000|2022-06-06 18:40:30|779.54|771.94|779.7|772.1|779.92|772.32|779.5|771.9|19
1654540840000|2022-06-06 18:40:40|779.69|772.09|779.91|772.31|779.94|772.34|779.58|771.98|22
1654540850000|2022-06-06 18:40:50|779.89|772.29|779.69|772.09|780.02|772.42|779.65|772.05|21
1654540860000|2022-06-06 18:41:00|780.05|772.45|779.85|772.25|780.06|772.46|779.79|772.19|18
1654540870000|2022-06-06 18:41:10|779.86|772.26|780.04|772.44|780.04|772.44|779.79|772.19|20
1654540880000|2022-06-06 18:41:20|780.02|772.42|780.62|773.02|780.62|773.02|780.01|772.41|24
1654540890000|2022-06-06 18:41:30|780.67|773.07|780.71|773.11|780.71|773.11|780.5|772.9|22
1654540900000|2022-06-06 18:41:40|780.69|773.09|780.89|773.29|780.89|773.29|780.62|773.02|8
1654540910000|2022-06-06 18:41:50|780.9|773.3|780.87|773.27|780.9|773.3|780.87|773.27|2
1654540920000|2022-06-06 18:42:00|780.9|773.3|780.69|773.09|780.92|773.32|780.68|773.08|16
1654540930000|2022-06-06 18:42:10|780.7|773.1|780.95|773.35|781|773.4|780.63|773.03|13
1654540940000|2022-06-06 18:42:20|780.96|773.36|781.1|773.5|781.1|773.5|780.9|773.3|13
1654540950000|2022-06-06 18:42:30|781.17|773.57|781.96|774.36|782.02|774.42|781.12|773.52|27
1654540960000|2022-06-06 18:42:40|781.72|774.12|781.97|774.37|781.97|774.37|781.65|774.05|18
1654540970000|2022-06-06 18:42:50|781.98|774.38|781.91|774.31|782.06|774.46|781.81|774.21|22
1654540980000|2022-06-06 18:43:00|781.85|774.25|781.95|774.35|782.06|774.46|781.85|774.25|18
1654540990000|2022-06-06 18:43:10|781.96|774.36|781.99|774.39|782.04|774.44|781.96|774.36|22
1654541000000|2022-06-06 18:43:20|781.93|774.33|782|774.4|782.06|774.46|781.93|774.33|21
1654541010000|2022-06-06 18:43:30|781.99|774.39|782.04|774.44|782.08|774.48|781.89|774.29|21
1654541020000|2022-06-06 18:43:40|782.03|774.43|782.04|774.44|782.06|774.46|781.97|774.37|11
1654541030000|2022-06-06 18:43:50|781.98|774.38|781.88|774.28|782.07|774.47|781.88|774.28|16
1654541040000|2022-06-06 18:44:00|781.94|774.34|782.26|774.66|782.6|775|781.94|774.34|26
1654541050000|2022-06-06 18:44:10|782.22|774.62|782.61|775.01|782.61|775.01|782.19|774.59|28
1654541060000|2022-06-06 18:44:20|782.47|774.87|782.72|775.12|782.72|775.12|782.47|774.87|6
1654541070000|2022-06-06 18:44:30|782.68|775.08|782.59|774.99|782.77|775.17|782.59|774.99|8
1654541090000|2022-06-06 18:44:50|782.6|775|782.54|774.94|782.6|775|782.5|774.9|15
1654541100000|2022-06-06 18:45:00|782.55|774.95|784.24|776.64|784.32|776.72|782.55|774.95|13
1654541110000|2022-06-06 18:45:10|784.09|776.49|784.01|776.41|784.33|776.73|783.72|776.12|16
1654541120000|2022-06-06 18:45:20|784|776.4|783.88|776.28|784.09|776.49|783.87|776.27|14
1654541130000|2022-06-06 18:45:30|783.9|776.3|783.82|776.22|784.04|776.44|783.55|775.95|19
1654541140000|2022-06-06 18:45:40|783.81|776.21|783.77|776.17|784.13|776.53|783.72|776.12|27
1654541150000|2022-06-06 18:45:50|783.73|776.13|784.19|776.59|784.25|776.65|783.67|776.07|20
1654541160000|2022-06-06 18:46:00|784.18|776.58|784.51|776.91|784.51|776.91|784.02|776.42|20
1654541170000|2022-06-06 18:46:10|784.53|776.93|784.47|776.87|784.57|776.97|784.47|776.87|22
1654541180000|2022-06-06 18:46:20|784.46|776.86|784.58|776.98|784.68|777.08|784.46|776.86|15
1654541190000|2022-06-06 18:46:30|784.65|777.05|784.62|777.02|784.67|777.07|784.21|776.61|12
1654541200000|2022-06-06 18:46:40|784.64|777.04|784.71|777.11|784.84|777.24|784.47|776.87|15
1654541210000|2022-06-06 18:46:50|784.75|777.15|785.72|778.12|785.72|778.12|784.38|776.78|26
1654541220000|2022-06-06 18:47:00|785.71|778.11|785.86|778.26|786.08|778.48|785.52|777.92|25
1654541230000|2022-06-06 18:47:10|785.76|778.16|785.64|778.04|785.99|778.39|785.5|777.9|24
1654541240000|2022-06-06 18:47:20|785.67|778.07|785.98|778.38|786.19|778.59|785.67|778.07|28
1654541250000|2022-06-06 18:47:30|785.97|778.37|785.89|778.29|786.15|778.55|785.7|778.1|21
1654541260000|2022-06-06 18:47:40|785.82|778.22|785.63|778.03|786.14|778.54|785.6|778|23
1654541270000|2022-06-06 18:47:50|786.01|778.41|785.47|777.87|786.01|778.41|785.26|777.66|23
1654541280000|2022-06-06 18:48:00|785.59|777.99|785.9|778.3|785.97|778.37|785.59|777.99|26
1654541290000|2022-06-06 18:48:10|785.89|778.29|785.28|777.68|786.08|778.48|785.21|777.61|27
1654541300000|2022-06-06 18:48:20|785.21|777.61|785.05|777.45|785.35|777.75|784.65|777.05|23
1654541310000|2022-06-06 18:48:30|785.03|777.43|784.69|777.09|785.09|777.49|784.61|777.01|25
1654541320000|2022-06-06 18:48:40|784.67|777.07|784.89|777.29|785.08|777.48|784.57|776.97|17
1654541330000|2022-06-06 18:48:50|784.88|777.28|784.2|776.6|785.06|777.46|784.2|776.6|24
1654541340000|2022-06-06 18:49:00|784.23|776.63|784.67|777.07|784.85|777.25|784.22|776.62|31
1654541350000|2022-06-06 18:49:10|784.66|777.06|784.64|777.04|784.74|777.14|784.36|776.76|25
1654541360000|2022-06-06 18:49:20|784.61|777.01|784.64|777.04|784.89|777.29|784.49|776.89|18
1654541370000|2022-06-06 18:49:30|784.63|777.03|784.65|777.05|784.72|777.12|784.49|776.89|16
1654541380000|2022-06-06 18:49:40|784.63|777.03|784.66|777.06|784.77|777.17|784.49|776.89|15
1654541390000|2022-06-06 18:49:50|784.65|777.05|784.01|776.41|784.65|777.05|784.01|776.41|22
1654541400000|2022-06-06 18:50:00|784|776.4|783.72|776.12|784.05|776.45|783.3|775.7|27
1654541410000|2022-06-06 18:50:10|783.69|776.09|783.22|775.62|783.69|776.09|782.74|775.14|27
1654541420000|2022-06-06 18:50:20|783.23|775.63|783.16|775.56|783.24|775.64|782.68|775.08|18
1654541430000|2022-06-06 18:50:30|783.14|775.54|782.17|774.57|783.15|775.55|782.16|774.56|26
1654541440000|2022-06-06 18:50:40|782.18|774.58|782.07|774.47|782.36|774.76|781.8|774.2|23
1654541450000|2022-06-06 18:50:50|782.08|774.48|781.4|773.8|782.08|774.48|781.35|773.75|24
1654541460000|2022-06-06 18:51:00|781.39|773.79|781.22|773.62|781.39|773.79|781.17|773.57|23
1654541470000|2022-06-06 18:51:10|781.21|773.61|781.23|773.63|781.28|773.68|780.98|773.38|24
1654541480000|2022-06-06 18:51:20|781.22|773.62|780.41|772.81|781.22|773.62|780.41|772.81|17
1654541490000|2022-06-06 18:51:30|780.38|772.78|780.47|772.87|780.55|772.95|780.33|772.73|26
1654541500000|2022-06-06 18:51:40|780.46|772.86|780.4|772.8|780.8|773.2|780.4|772.8|26
1654541510000|2022-06-06 18:51:50|780.48|772.88|780.37|772.77|780.54|772.94|780.28|772.68|26
1654541520000|2022-06-06 18:52:00|780.38|772.78|780.79|773.19|780.99|773.39|780.29|772.69|30
1654541530000|2022-06-06 18:52:10|780.8|773.2|780.95|773.35|780.97|773.37|780.65|773.05|25
1654541540000|2022-06-06 18:52:20|780.94|773.34|780.67|773.07|781.08|773.48|780.66|773.06|25
1654541550000|2022-06-06 18:52:30|780.65|773.05|781.03|773.43|781.16|773.56|780.61|773.01|32
1654541560000|2022-06-06 18:52:40|780.96|773.36|780.94|773.34|781.02|773.42|780.84|773.24|22
1654541570000|2022-06-06 18:52:50|780.87|773.27|781.05|773.45|781.09|773.49|780.87|773.27|23
1654541580000|2022-06-06 18:53:00|781.03|773.43|781.12|773.52|781.66|774.06|780.97|773.37|31
1654541590000|2022-06-06 18:53:10|781.13|773.53|781.49|773.89|781.9|774.3|781.13|773.53|25
1654541600000|2022-06-06 18:53:20|781.57|773.97|781.79|774.19|781.91|774.31|781.57|773.97|29
1654541610000|2022-06-06 18:53:30|781.89|774.29|781.67|774.07|781.89|774.29|781.55|773.95|27
1654541620000|2022-06-06 18:53:40|781.96|774.36|781.88|774.28|781.97|774.37|781.61|774.01|22
1654541630000|2022-06-06 18:53:50|781.89|774.29|782.6|775|782.76|775.16|781.65|774.05|28
1654541640000|2022-06-06 18:54:00|782.54|774.94|782.61|775.01|782.64|775.04|782.4|774.8|8
1654541650000|2022-06-06 18:54:10|782.54|774.94|782.78|775.18|782.79|775.19|782.3|774.7|20
1654541660000|2022-06-06 18:54:20|782.79|775.19|782.65|775.05|782.79|775.19|782.4|774.8|13
1654541670000|2022-06-06 18:54:30|782.67|775.07|782.72|775.12|782.72|775.12|782.67|775.07|7
1654541680000|2022-06-06 18:54:40|782.7|775.1|782.48|774.88|782.78|775.18|782.48|774.88|7
1654541690000|2022-06-06 18:54:50|782.49|774.89|782.67|775.07|782.67|775.07|782.49|774.89|4
1654541700000|2022-06-06 18:55:00|782.8|775.2|782.8|775.2|782.8|775.2|782.8|775.2|1
1654541710000|2022-06-06 18:55:10|782.81|775.21|782.84|775.24|782.85|775.25|782.81|775.21|8
1654541720000|2022-06-06 18:55:20|782.77|775.17|782.79|775.19|782.9|775.3|782.74|775.14|14
1654541730000|2022-06-06 18:55:30|782.89|775.29|783.83|776.23|783.83|776.23|782.78|775.18|22
1654541740000|2022-06-06 18:55:40|783.87|776.27|783.87|776.27|783.87|776.27|783.5|775.9|5
1654541750000|2022-06-06 18:55:50|783.58|775.98|783.87|776.27|784.04|776.44|783.58|775.98|8
1654541760000|2022-06-06 18:56:00|784.09|776.49|784.59|776.99|784.63|777.03|783.9|776.3|16
1654541770000|2022-06-06 18:56:10|784.73|777.13|784.75|777.15|784.75|777.15|784.3|776.7|16
1654541780000|2022-06-06 18:56:20|784.76|777.16|784.84|777.24|784.91|777.31|784.76|777.16|15
1654541790000|2022-06-06 18:56:30|784.85|777.25|784.91|777.31|784.91|777.31|784.85|777.25|4
1654541800000|2022-06-06 18:56:40|784.88|777.28|784.87|777.27|784.91|777.31|784.8|777.2|10
1654541810000|2022-06-06 18:56:50|784.9|777.3|784.71|777.11|784.9|777.3|784.33|776.73|13
1654541820000|2022-06-06 18:57:00|784.69|777.09|784.77|777.17|784.78|777.18|784.53|776.93|12
1654541830000|2022-06-06 18:57:10|784.61|777.01|784.77|777.17|784.92|777.32|784.6|777|22
1654541840000|2022-06-06 18:57:20|784.75|777.15|784.83|777.23|784.92|777.32|784.7|777.1|19
1654541850000|2022-06-06 18:57:30|784.81|777.21|784.12|776.52|784.82|777.22|784.11|776.51|19
1654541860000|2022-06-06 18:57:40|784.05|776.45|784.21|776.61|784.24|776.64|784|776.4|19
1654541870000|2022-06-06 18:57:50|784.27|776.67|783.86|776.26|784.37|776.77|783.86|776.26|21
1654541880000|2022-06-06 18:58:00|783.8|776.2|783.81|776.21|784.06|776.46|783.58|775.98|22
1654541890000|2022-06-06 18:58:10|783.79|776.19|783.72|776.12|784.11|776.51|783.71|776.11|18
1654541900000|2022-06-06 18:58:20|783.74|776.14|784.5|776.9|784.67|777.07|783.74|776.14|19
1654541910000|2022-06-06 18:58:30|784.51|776.91|784.37|776.77|784.65|777.05|784.28|776.68|20
1654541920000|2022-06-06 18:58:40|784.19|776.59|784.57|776.97|784.57|776.97|784.19|776.59|11
1654541930000|2022-06-06 18:58:50|784.65|777.05|784.33|776.73|784.84|777.24|784.31|776.71|8
1654541940000|2022-06-06 18:59:00|784.31|776.71|783.8|776.2|784.31|776.71|783.74|776.14|19
1654541950000|2022-06-06 18:59:10|783.81|776.21|783.88|776.28|783.9|776.3|783.72|776.12|20
1654541960000|2022-06-06 18:59:20|783.87|776.27|783.96|776.36|784.03|776.43|783.82|776.22|14
1654541970000|2022-06-06 18:59:30|783.99|776.39|783.92|776.32|784.03|776.43|783.88|776.28|20
1654541980000|2022-06-06 18:59:40|783.96|776.36|783.99|776.39|784.16|776.56|783.95|776.35|25
1654541990000|2022-06-06 18:59:50|784|776.4|783.99|776.39|784.04|776.44|783.68|776.08|20
1654542000000|2022-06-06 19:00:00|783.98|776.38|783.92|776.32|784|776.4|783.84|776.24|27
1654542010000|2022-06-06 19:00:10|783.99|776.39|782.9|775.3|784.05|776.45|782.9|775.3|23
1654542020000|2022-06-06 19:00:20|782.95|775.35|782.97|775.37|783.21|775.61|782.72|775.12|20
1654542030000|2022-06-06 19:00:30|782.89|775.29|782.51|774.91|783.03|775.43|782.35|774.75|24
1654542040000|2022-06-06 19:00:40|782.48|774.88|782.43|774.83|782.48|774.88|782.36|774.76|16
1654542050000|2022-06-06 19:00:50|782.44|774.84|782.94|775.34|783.18|775.58|782.44|774.84|23
1654542060000|2022-06-06 19:01:00|782.7|775.1|782.67|775.07|783.01|775.41|782.64|775.04|27
1654542070000|2022-06-06 19:01:10|782.82|775.22|782.32|774.72|782.82|775.22|782.27|774.67|26
1654542080000|2022-06-06 19:01:20|782.33|774.73|782.68|775.08|782.76|775.16|782.13|774.53|31
1654542090000|2022-06-06 19:01:30|782.66|775.06|782.71|775.11|782.81|775.21|782.5|774.9|25
1654542100000|2022-06-06 19:01:40|782.72|775.12|782.69|775.09|782.76|775.16|782.47|774.87|23
1654542110000|2022-06-06 19:01:50|782.82|775.22|782.8|775.2|783|775.4|782.7|775.1|22
1654542120000|2022-06-06 19:02:00|782.78|775.18|782.94|775.34|782.94|775.34|782.58|774.98|27
1654542130000|2022-06-06 19:02:10|782.93|775.33|783.16|775.56|783.2|775.6|782.85|775.25|25
1654542140000|2022-06-06 19:02:20|783.15|775.55|783.12|775.52|783.21|775.61|782.82|775.22|10
1654542150000|2022-06-06 19:02:30|783.16|775.56|783.82|776.22|783.82|776.22|783.07|775.47|23
1654542160000|2022-06-06 19:02:40|783.83|776.23|783.69|776.09|783.85|776.25|783.59|775.99|29
1654542170000|2022-06-06 19:02:50|783.67|776.07|783.68|776.08|783.77|776.17|783.53|775.93|26
1654542180000|2022-06-06 19:03:00|783.69|776.09|783.74|776.14|783.82|776.22|783.54|775.94|27
1654542190000|2022-06-06 19:03:10|783.73|776.13|783.62|776.02|783.87|776.27|783.61|776.01|23
1654542200000|2022-06-06 19:03:20|783.64|776.04|783.14|775.54|783.69|776.09|782.77|775.17|20
1654542210000|2022-06-06 19:03:30|783.03|775.43|783.06|775.46|783.26|775.66|782.88|775.28|22
1654542220000|2022-06-06 19:03:40|783.05|775.45|783.05|775.45|783.14|775.54|782.97|775.37|23
1654542230000|2022-06-06 19:03:50|783.04|775.44|782.82|775.22|783.17|775.57|782.72|775.12|33
1654542240000|2022-06-06 19:04:00|782.81|775.21|782.26|774.66|782.86|775.26|782.11|774.51|32
1654542250000|2022-06-06 19:04:10|781.85|774.25|781.95|774.35|782.1|774.5|781.61|774.01|24
1654542260000|2022-06-06 19:04:20|781.94|774.34|781.77|774.17|781.94|774.34|781.71|774.11|25
1654542270000|2022-06-06 19:04:30|781.75|774.15|782.02|774.42|782.02|774.42|781.51|773.91|32
1654542280000|2022-06-06 19:04:40|782|774.4|781.8|774.2|782.1|774.5|781.65|774.05|21
1654542290000|2022-06-06 19:04:50|781.78|774.18|781.91|774.31|781.97|774.37|781.7|774.1|21
1654542300000|2022-06-06 19:05:00|781.9|774.3|781.81|774.21|782.08|774.48|781.65|774.05|26
1654542310000|2022-06-06 19:05:10|781.8|774.2|781.72|774.12|782.02|774.42|781.54|773.94|23
1654542320000|2022-06-06 19:05:20|781.7|774.1|781.98|774.38|782.05|774.45|781.66|774.06|20
1654542330000|2022-06-06 19:05:30|782.26|774.66|782.48|774.88|782.73|775.13|782.16|774.56|28
1654542340000|2022-06-06 19:05:40|782.34|774.74|782.23|774.63|782.51|774.91|782.12|774.52|25
1654542350000|2022-06-06 19:05:50|782.21|774.61|782.32|774.72|782.34|774.74|782.11|774.51|22
1654542360000|2022-06-06 19:06:00|782.31|774.71|782.11|774.51|782.31|774.71|782.11|774.51|18
1654542370000|2022-06-06 19:06:10|782.12|774.52|781.77|774.17|782.25|774.65|781.77|774.17|27
1654542380000|2022-06-06 19:06:20|781.78|774.18|781.77|774.17|782.01|774.41|781.76|774.16|19
1654542390000|2022-06-06 19:06:30|781.73|774.13|781.82|774.22|781.88|774.28|781.64|774.04|17
1654542400000|2022-06-06 19:06:40|781.81|774.21|781.95|774.35|782.08|774.48|781.67|774.07|24
1654542410000|2022-06-06 19:06:50|781.94|774.34|781.75|774.15|782.17|774.57|781.75|774.15|23
1654542420000|2022-06-06 19:07:00|781.74|774.14|781.84|774.24|782.13|774.53|781.7|774.1|19
1654542430000|2022-06-06 19:07:10|782.12|774.52|782.08|774.48|782.12|774.52|781.74|774.14|18
1654542440000|2022-06-06 19:07:20|782.07|774.47|782.15|774.55|782.16|774.56|782.07|774.47|8
1654542450000|2022-06-06 19:07:30|782.12|774.52|782.34|774.74|782.34|774.74|782.12|774.52|6
1654542460000|2022-06-06 19:07:40|782.3|774.7|782.16|774.56|782.3|774.7|782.1|774.5|9
1654542470000|2022-06-06 19:07:50|782.22|774.62|782.26|774.66|782.32|774.72|782.2|774.6|19
1654542480000|2022-06-06 19:08:00|782.25|774.65|781.95|774.35|782.26|774.66|781.93|774.33|12
1654542490000|2022-06-06 19:08:10|781.97|774.37|781.9|774.3|781.97|774.37|781.9|774.3|2
1654542500000|2022-06-06 19:08:20|781.96|774.36|782.01|774.41|782.13|774.53|781.96|774.36|5
1654542510000|2022-06-06 19:08:30|782.05|774.45|782.57|774.97|782.73|775.13|782.05|774.45|14
1654542520000|2022-06-06 19:08:40|782.44|774.84|782.78|775.18|782.87|775.27|782.44|774.84|15
1654542530000|2022-06-06 19:08:50|782.79|775.19|783.66|776.06|783.66|776.06|782.79|775.19|22
1654542540000|2022-06-06 19:09:00|783.67|776.07|783.17|775.57|783.67|776.07|783.09|775.49|22
1654542550000|2022-06-06 19:09:10|783.22|775.62|783.06|775.46|783.27|775.67|783.05|775.45|22
1654542560000|2022-06-06 19:09:20|783.14|775.54|783.32|775.72|783.53|775.93|783.07|775.47|28
1654542570000|2022-06-06 19:09:30|783.24|775.64|783.32|775.72|783.32|775.72|783.12|775.52|18
1654542580000|2022-06-06 19:09:40|783.33|775.73|783.03|775.43|783.33|775.73|782.87|775.27|23
1654542590000|2022-06-06 19:09:50|783|775.4|783.14|775.54|783.17|775.57|782.96|775.36|21
1654542600000|2022-06-06 19:10:00|783.12|775.52|783.02|775.42|783.22|775.62|782.84|775.24|26
1654542610000|2022-06-06 19:10:10|782.92|775.32|782.98|775.38|783.07|775.47|782.78|775.18|19
1654542620000|2022-06-06 19:10:20|782.85|775.25|783.09|775.49|783.23|775.63|782.83|775.23|27
1654542630000|2022-06-06 19:10:30|783.06|775.46|783.22|775.62|783.24|775.64|782.8|775.2|20
1654542640000|2022-06-06 19:10:40|783.16|775.56|781.82|774.22|783.16|775.56|781.82|774.22|30
1654542650000|2022-06-06 19:10:50|781.81|774.21|781.77|774.17|781.94|774.34|781.75|774.15|21
1654542660000|2022-06-06 19:11:00|782.11|774.51|782.28|774.68|782.28|774.68|781.8|774.2|28
1654542670000|2022-06-06 19:11:10|782.18|774.58|782.21|774.61|782.31|774.71|781.99|774.39|21
1654542680000|2022-06-06 19:11:20|782.2|774.6|781.8|774.2|782.27|774.67|781.78|774.18|22
1654542690000|2022-06-06 19:11:30|781.95|774.35|781.42|773.82|782|774.4|781.35|773.75|25
1654542700000|2022-06-06 19:11:40|781.48|773.88|781.37|773.77|781.48|773.88|781.32|773.72|22
1654542710000|2022-06-06 19:11:50|781.38|773.78|780.81|773.21|781.46|773.86|780.81|773.21|29
1654542720000|2022-06-06 19:12:00|781.18|773.58|781.21|773.61|781.26|773.66|780.9|773.3|23
1654542730000|2022-06-06 19:12:10|781.2|773.6|781.24|773.64|781.35|773.75|781.14|773.54|20
1654542740000|2022-06-06 19:12:20|781.23|773.63|780.91|773.31|781.29|773.69|780.88|773.28|19
1654542750000|2022-06-06 19:12:30|780.85|773.25|780.68|773.08|781.16|773.56|780.66|773.06|23
1654542760000|2022-06-06 19:12:40|780.93|773.33|780.81|773.21|781.01|773.41|780.68|773.08|23
1654542770000|2022-06-06 19:12:50|780.8|773.2|780.8|773.2|781.12|773.52|780.71|773.11|24
1654542780000|2022-06-06 19:13:00|780.85|773.25|780.98|773.38|781.08|773.48|780.58|772.98|27
1654542790000|2022-06-06 19:13:10|780.97|773.37|780.87|773.27|781.04|773.44|780.75|773.15|19
1654542800000|2022-06-06 19:13:20|780.83|773.23|780.77|773.17|780.84|773.24|780.72|773.12|20
1654542810000|2022-06-06 19:13:30|780.8|773.2|780.96|773.36|781.06|773.46|780.8|773.2|30
1654542820000|2022-06-06 19:13:40|780.95|773.35|780.96|773.36|780.97|773.37|780.63|773.03|24
1654542830000|2022-06-06 19:13:50|780.95|773.35|780.93|773.33|780.97|773.37|780.67|773.07|22
1654542840000|2022-06-06 19:14:00|780.92|773.32|780.92|773.32|781|773.4|780.74|773.14|20
1654542850000|2022-06-06 19:14:10|781.01|773.41|781.48|773.88|781.53|773.93|780.87|773.27|27
1654542860000|2022-06-06 19:14:20|781.51|773.91|781.11|773.51|781.51|773.91|781.04|773.44|29
1654542870000|2022-06-06 19:14:30|781.1|773.5|780.98|773.38|781.1|773.5|780.77|773.17|23
1654542880000|2022-06-06 19:14:40|780.86|773.26|780.78|773.18|781.04|773.44|780.65|773.05|29
1654542890000|2022-06-06 19:14:50|780.77|773.17|780.76|773.16|780.88|773.28|780.67|773.07|23
1654542900000|2022-06-06 19:15:00|780.75|773.15|780.8|773.2|781.01|773.41|780.51|772.91|32
1654542910000|2022-06-06 19:15:10|780.79|773.19|780.63|773.03|780.91|773.31|780.63|773.03|25
1654542920000|2022-06-06 19:15:20|780.65|773.05|780.94|773.34|780.96|773.36|780.65|773.05|26
1654542930000|2022-06-06 19:15:30|780.91|773.31|780.88|773.28|780.92|773.32|780.65|773.05|23
1654542940000|2022-06-06 19:15:40|780.87|773.27|780.77|773.17|780.87|773.27|780.6|773|26
1654542950000|2022-06-06 19:15:50|780.72|773.12|780.93|773.33|780.93|773.33|780.71|773.11|23
1654542960000|2022-06-06 19:16:00|780.9|773.3|780.89|773.29|781.07|773.47|780.84|773.24|31
1654542970000|2022-06-06 19:16:10|780.9|773.3|781.01|773.41|781.28|773.68|780.9|773.3|25
1654542980000|2022-06-06 19:16:20|781.08|773.48|781.37|773.77|781.37|773.77|780.94|773.34|19
1654542990000|2022-06-06 19:16:30|781.55|773.95|781.78|774.18|781.78|774.18|781.5|773.9|29
1654543000000|2022-06-06 19:16:40|781.74|774.14|781.64|774.04|781.89|774.29|781.6|774|15
1654543010000|2022-06-06 19:16:50|781.57|773.97|781.89|774.29|781.89|774.29|781.57|773.97|24
1654543020000|2022-06-06 19:17:00|781.73|774.13|781.72|774.12|781.75|774.15|781.61|774.01|16
1654543030000|2022-06-06 19:17:10|781.73|774.13|781.76|774.16|781.76|774.16|781.62|774.02|18
1654543040000|2022-06-06 19:17:20|781.75|774.15|781.62|774.02|781.82|774.22|781.59|773.99|20
1654543050000|2022-06-06 19:17:30|781.59|773.99|781.79|774.19|781.82|774.22|781.59|773.99|17
1654543060000|2022-06-06 19:17:40|781.78|774.18|781.85|774.25|781.96|774.36|781.77|774.17|14
1654543070000|2022-06-06 19:17:50|781.87|774.27|782.46|774.86|782.62|775.02|781.87|774.27|10
1654543080000|2022-06-06 19:18:00|782.45|774.85|782.74|775.14|782.79|775.19|782.45|774.85|15
1654543090000|2022-06-06 19:18:10|782.78|775.18|782.77|775.17|782.8|775.2|782.75|775.15|8
1654543100000|2022-06-06 19:18:20|782.79|775.19|782.94|775.34|782.99|775.39|782.79|775.19|12
1654543110000|2022-06-06 19:18:30|782.93|775.33|782.88|775.28|782.94|775.34|782.78|775.18|16
1654543120000|2022-06-06 19:18:40|782.89|775.29|782.84|775.24|782.89|775.29|782.84|775.24|12
1654543130000|2022-06-06 19:18:50|782.87|775.27|782.81|775.21|782.9|775.3|782.79|775.19|11
1654543140000|2022-06-06 19:19:00|782.83|775.23|782.32|774.72|782.84|775.24|782.29|774.69|9
1654543150000|2022-06-06 19:19:10|782.26|774.66|782.27|774.67|782.27|774.67|782.24|774.64|6
1654543160000|2022-06-06 19:19:20|782.28|774.68|782.27|774.67|782.35|774.75|782.27|774.67|6
1654543170000|2022-06-06 19:19:30|782.25|774.65|782.21|774.61|782.25|774.65|782.11|774.51|8
1654543180000|2022-06-06 19:19:40|782.2|774.6|782.12|774.52|782.2|774.6|782.12|774.52|3
1654543190000|2022-06-06 19:19:50|781.95|774.35|781.38|773.78|782.1|774.5|781.38|773.78|16
1654543200000|2022-06-06 19:20:00|781.37|773.77|781.24|773.64|781.37|773.77|781.21|773.61|10
1654543210000|2022-06-06 19:20:10|781.19|773.59|781.11|773.51|781.25|773.65|781.1|773.5|13
1654543220000|2022-06-06 19:20:20|781.1|773.5|781.11|773.51|781.13|773.53|781.1|773.5|7
1654543230000|2022-06-06 19:20:30|781.01|773.41|780.46|772.86|781.01|773.41|780.37|772.77|23
1654543240000|2022-06-06 19:20:40|780.49|772.89|780.45|772.85|780.63|773.03|780.45|772.85|7
1654543250000|2022-06-06 19:20:50|780.44|772.84|780.38|772.78|780.44|772.84|780.37|772.77|12
1654543260000|2022-06-06 19:21:00|780.31|772.71|780.23|772.63|780.31|772.71|780.23|772.63|8
1654543270000|2022-06-06 19:21:10|780.28|772.68|780.21|772.61|780.28|772.68|780.19|772.59|16
1654543280000|2022-06-06 19:21:20|780.26|772.66|780.35|772.75|780.36|772.76|780.21|772.61|17
1654543290000|2022-06-06 19:21:30|780.32|772.72|780.75|773.15|780.75|773.15|780.17|772.57|13
1654543300000|2022-06-06 19:21:40|780.67|773.07|780.83|773.23|780.9|773.3|780.67|773.07|13
1654543310000|2022-06-06 19:21:50|780.82|773.22|780.94|773.34|780.94|773.34|780.82|773.22|13
1654543320000|2022-06-06 19:22:00|780.97|773.37|780.76|773.16|780.97|773.37|780.56|772.96|13
1654543330000|2022-06-06 19:22:10|780.77|773.17|781.7|774.1|781.7|774.1|780.58|772.98|22
1654543340000|2022-06-06 19:22:20|781.72|774.12|781.91|774.31|782.14|774.54|781.72|774.12|9
1654543350000|2022-06-06 19:22:30|781.94|774.34|782.05|774.45|782.15|774.55|781.94|774.34|7
1654543360000|2022-06-06 19:22:40|782.07|774.47|782.08|774.48|782.09|774.49|782.07|774.47|4
1654543370000|2022-06-06 19:22:50|782.09|774.49|782.14|774.54|782.14|774.54|781.91|774.31|8
1654543380000|2022-06-06 19:23:00|782|774.4|781.38|773.78|782|774.4|781.38|773.78|3
1654543390000|2022-06-06 19:23:10|781.37|773.77|781.39|773.79|781.4|773.8|781.37|773.77|15
1654543400000|2022-06-06 19:23:20|781.4|773.8|781.39|773.79|781.4|773.8|781.39|773.79|18
1654543410000|2022-06-06 19:23:30|781.4|773.8|781.39|773.79|781.42|773.82|781.34|773.74|7
1654543420000|2022-06-06 19:23:40|781.41|773.81|781.89|774.29|781.89|774.29|781.4|773.8|16
1654543430000|2022-06-06 19:23:50|781.88|774.28|781.83|774.23|781.88|774.28|781.83|774.23|4
1654543440000|2022-06-06 19:24:00|781.88|774.28|781.92|774.32|781.95|774.35|781.86|774.26|12
1654543450000|2022-06-06 19:24:10|781.91|774.31|781.88|774.28|781.91|774.31|781.85|774.25|4
1654543460000|2022-06-06 19:24:20|781.89|774.29|781.36|773.76|781.89|774.29|781.36|773.76|9
1654543470000|2022-06-06 19:24:30|781.44|773.84|781.63|774.03|781.63|774.03|781.22|773.62|19
1654543480000|2022-06-06 19:24:40|781.64|774.04|781.74|774.14|781.76|774.16|781.64|774.04|8
1654543490000|2022-06-06 19:24:50|781.72|774.12|781.73|774.13|781.73|774.13|781.69|774.09|3
1654543500000|2022-06-06 19:25:00|781.75|774.15|781.73|774.13|781.77|774.17|781.69|774.09|6
1654543510000|2022-06-06 19:25:10|781.69|774.09|781.81|774.21|781.81|774.21|781.69|774.09|4
1654543520000|2022-06-06 19:25:20|781.79|774.19|781.78|774.18|781.95|774.35|781.78|774.18|14
1654543530000|2022-06-06 19:25:30|781.88|774.28|781.79|774.19|781.88|774.28|781.7|774.1|12
1654543540000|2022-06-06 19:25:40|781.77|774.17|781.76|774.16|781.77|774.17|781.19|773.59|23
1654543550000|2022-06-06 19:25:50|781.77|774.17|781.91|774.31|781.91|774.31|781.77|774.17|6
1654543560000|2022-06-06 19:26:00|781.9|774.3|781.79|774.19|781.9|774.3|781.59|773.99|17
1654543570000|2022-06-06 19:26:10|781.8|774.2|781.99|774.39|781.99|774.39|781.8|774.2|10
1654543580000|2022-06-06 19:26:20|781.98|774.38|781.99|774.39|781.99|774.39|781.98|774.38|6
1654543590000|2022-06-06 19:26:30|782.04|774.44|781.85|774.25|782.04|774.44|781.81|774.21|14
1654543600000|2022-06-06 19:26:40|781.86|774.26|781.97|774.37|781.98|774.38|781.86|774.26|13
1654543610000|2022-06-06 19:26:50|781.91|774.31|781.83|774.23|781.91|774.31|781.8|774.2|17
1654543620000|2022-06-06 19:27:00|781.82|774.22|781.81|774.21|781.97|774.37|781.71|774.11|20
1654543630000|2022-06-06 19:27:10|781.82|774.22|781.79|774.19|781.9|774.3|781.75|774.15|21
1654543640000|2022-06-06 19:27:20|781.56|773.96|781.69|774.09|781.72|774.12|781.33|773.73|18
1654543650000|2022-06-06 19:27:30|781.83|774.23|781.75|774.15|781.84|774.24|781.73|774.13|12
1654543660000|2022-06-06 19:27:40|781.71|774.11|782.03|774.43|782.05|774.45|781.71|774.11|23
1654543670000|2022-06-06 19:27:50|781.93|774.33|782.21|774.61|782.68|775.08|781.93|774.33|20
1654543680000|2022-06-06 19:28:00|782.26|774.66|782.27|774.67|782.59|774.99|782.26|774.66|17
1654543690000|2022-06-06 19:28:10|782.28|774.68|782.27|774.67|782.35|774.75|782.24|774.64|13
1654543700000|2022-06-06 19:28:20|782.3|774.7|782.34|774.74|782.41|774.81|782.18|774.58|11
1654543710000|2022-06-06 19:28:30|782.33|774.73|782.25|774.65|782.33|774.73|781.79|774.19|15
1654543720000|2022-06-06 19:28:40|782.29|774.69|781.61|774.01|782.29|774.69|781.61|774.01|17
1654543730000|2022-06-06 19:28:50|781.6|774|781.42|773.82|781.61|774.01|781.37|773.77|19
1654543740000|2022-06-06 19:29:00|781.41|773.81|781.33|773.73|781.41|773.81|781.31|773.71|5
1654543750000|2022-06-06 19:29:10|781.35|773.75|781.61|774.01|781.61|774.01|781.34|773.74|11
1654543760000|2022-06-06 19:29:20|781.51|773.91|781.79|774.19|781.89|774.29|781.51|773.91|17
1654543770000|2022-06-06 19:29:30|781.73|774.13|781.36|773.76|781.73|774.13|781.26|773.66|24
1654543780000|2022-06-06 19:29:40|781.37|773.77|781.66|774.06|781.67|774.07|781.37|773.77|12
1654543790000|2022-06-06 19:29:50|781.67|774.07|781.97|774.37|781.99|774.39|781.46|773.86|15
1654543800000|2022-06-06 19:30:00|781.96|774.36|781.72|774.12|781.96|774.36|781.37|773.77|30
1654543810000|2022-06-06 19:30:10|781.73|774.13|781.42|773.82|782|774.4|781.4|773.8|26
1654543820000|2022-06-06 19:30:20|781.41|773.81|781.84|774.24|781.85|774.25|781.39|773.79|13
1654543830000|2022-06-06 19:30:30|781.85|774.25|781.88|774.28|781.88|774.28|781.84|774.24|13
1654543840000|2022-06-06 19:30:40|781.9|774.3|782.11|774.51|782.21|774.61|781.88|774.28|18
1654543850000|2022-06-06 19:30:50|782.26|774.66|781.65|774.05|782.26|774.66|781.6|774|18
1654543860000|2022-06-06 19:31:00|781.64|774.04|782.07|774.47|782.26|774.66|781.64|774.04|24
1654543870000|2022-06-06 19:31:10|782.1|774.5|782.75|775.15|782.84|775.24|782.09|774.49|28
1654543880000|2022-06-06 19:31:20|782.77|775.17|782.82|775.22|782.89|775.29|782.45|774.85|18
1654543890000|2022-06-06 19:31:30|782.84|775.24|782.49|774.89|782.84|775.24|782.45|774.85|16
1654543900000|2022-06-06 19:31:40|782.5|774.9|782.61|775.01|782.61|775.01|782.45|774.85|9
1654543910000|2022-06-06 19:31:50|782.66|775.06|782.66|775.06|782.66|775.06|782.63|775.03|7
1654543920000|2022-06-06 19:32:00|782.64|775.04|782.97|775.37|783.01|775.41|782.5|774.9|21
1654543930000|2022-06-06 19:32:10|782.92|775.32|782.95|775.35|782.96|775.36|782.84|775.24|13
1654543940000|2022-06-06 19:32:20|783.07|775.47|783.07|775.47|783.07|775.47|782.98|775.38|10
1654543950000|2022-06-06 19:32:30|783.03|775.43|782.97|775.37|783.06|775.46|782.94|775.34|10
1654543960000|2022-06-06 19:32:40|782.98|775.38|782.78|775.18|783|775.4|782.33|774.73|20
1654543970000|2022-06-06 19:32:50|782.79|775.19|782.9|775.3|782.95|775.35|782.75|775.15|20
1654543980000|2022-06-06 19:33:00|782.92|775.32|783.01|775.41|783.02|775.42|782.9|775.3|17
1654543990000|2022-06-06 19:33:10|782.97|775.37|782.83|775.23|782.97|775.37|782.63|775.03|12
1654544000000|2022-06-06 19:33:20|782.78|775.18|782.26|774.66|782.78|775.18|782.26|774.66|10
1654544010000|2022-06-06 19:33:30|782.27|774.67|782.27|774.67|782.27|774.67|782.12|774.52|3
1654544020000|2022-06-06 19:33:40|782.28|774.68|782.37|774.77|782.37|774.77|782.28|774.68|4
1654544030000|2022-06-06 19:33:50|782.43|774.83|782.9|775.3|782.9|775.3|782.43|774.83|9
1654544040000|2022-06-06 19:34:00|783.02|775.42|782.93|775.33|783.02|775.42|782.79|775.19|12
1654544050000|2022-06-06 19:34:10|782.96|775.36|782.94|775.34|782.96|775.36|782.9|775.3|5
1654544060000|2022-06-06 19:34:20|782.84|775.24|782.84|775.24|782.84|775.24|782.84|775.24|1
1654544070000|2022-06-06 19:34:30|782.85|775.25|782.98|775.38|783.03|775.43|782.85|775.25|13
1654544080000|2022-06-06 19:34:40|782.94|775.34|783.03|775.43|783.03|775.43|782.94|775.34|5
1654544090000|2022-06-06 19:34:50|783.05|775.45|782.99|775.39|783.05|775.45|782.94|775.34|11
1654544100000|2022-06-06 19:35:00|782.94|775.34|782.76|775.16|782.96|775.36|782.47|774.87|16
1654544110000|2022-06-06 19:35:10|782.75|775.15|782.79|775.19|782.81|775.21|782.72|775.12|12
1654544120000|2022-06-06 19:35:20|782.8|775.2|782.8|775.2|782.8|775.2|782.79|775.19|5
1654544130000|2022-06-06 19:35:30|782.64|775.04|782.38|774.78|782.64|775.04|782.38|774.78|11
1654544140000|2022-06-06 19:35:40|782.34|774.74|782.29|774.69|782.34|774.74|781.97|774.37|10
1654544150000|2022-06-06 19:35:50|782.3|774.7|782.62|775.02|782.64|775.04|782.3|774.7|9
1654544160000|2022-06-06 19:36:00|782.59|774.99|782.18|774.58|782.59|774.99|782.09|774.49|15
1654544170000|2022-06-06 19:36:10|782.26|774.66|782.18|774.58|782.26|774.66|782.18|774.58|2
1654544180000|2022-06-06 19:36:20|782.16|774.56|782.28|774.68|782.28|774.68|782.16|774.56|6
1654544190000|2022-06-06 19:36:30|782.19|774.59|781.86|774.26|782.19|774.59|781.86|774.26|7
1654544200000|2022-06-06 19:36:40|781.87|774.27|781.93|774.33|782.17|774.57|781.87|774.27|5
1654544210000|2022-06-06 19:36:50|781.92|774.32|781.85|774.25|781.92|774.32|781.8|774.2|6
1654544220000|2022-06-06 19:37:00|781.88|774.28|781.43|773.83|781.98|774.38|781.41|773.81|4
1654544230000|2022-06-06 19:37:10|781.45|773.85|781.45|773.85|781.45|773.85|781.45|773.85|1
1654544240000|2022-06-06 19:37:20|781.46|773.86|781.84|774.24|781.84|774.24|781.46|773.86|9
1654544250000|2022-06-06 19:37:30|781.86|774.26|781.86|774.26|781.86|774.26|781.86|774.26|1
1654544260000|2022-06-06 19:37:40|782.1|774.5|782.1|774.5|782.1|774.5|782.1|774.5|1
1654544270000|2022-06-06 19:37:50|782.13|774.53|782.03|774.43|782.13|774.53|782.01|774.41|3
1654544280000|2022-06-06 19:38:00|781.77|774.17|781.64|774.04|781.77|774.17|781.63|774.03|3
1654544290000|2022-06-06 19:38:10|781.66|774.06|781.73|774.13|781.73|774.13|781.66|774.06|5
1654544300000|2022-06-06 19:38:20|781.74|774.14|782.14|774.54|782.17|774.57|781.74|774.14|10
1654544310000|2022-06-06 19:38:30|782.09|774.49|782.29|774.69|782.29|774.69|782.02|774.42|15
1654544320000|2022-06-06 19:38:40|782.28|774.68|782.66|775.06|782.69|775.09|782.15|774.55|26
1654544330000|2022-06-06 19:38:50|782.56|774.96|782.7|775.1|782.71|775.11|782.56|774.96|15
1654544340000|2022-06-06 19:39:00|782.78|775.18|782.98|775.38|783.06|775.46|782.78|775.18|20
1654544350000|2022-06-06 19:39:10|782.97|775.37|782.99|775.39|783.01|775.41|782.86|775.26|15
1654544360000|2022-06-06 19:39:20|782.98|775.38|783.03|775.43|783.03|775.43|782.9|775.3|11
1654544370000|2022-06-06 19:39:30|783|775.4|783.13|775.53|783.13|775.53|782.9|775.3|15
1654544380000|2022-06-06 19:39:40|783.14|775.54|783.83|776.23|783.89|776.29|783.14|775.54|19
1654544390000|2022-06-06 19:39:50|783.77|776.17|783.8|776.2|783.81|776.21|783.73|776.13|12
1654544400000|2022-06-06 19:40:00|783.69|776.09|783.33|775.73|783.8|776.2|783.33|775.73|17
1654544410000|2022-06-06 19:40:10|783.37|775.77|783.38|775.78|783.57|775.97|783.27|775.67|17
1654544420000|2022-06-06 19:40:20|783.37|775.77|783.34|775.74|783.48|775.88|783.32|775.72|13
1654544430000|2022-06-06 19:40:30|783.29|775.69|783.31|775.71|783.34|775.74|783.28|775.68|15
1654544440000|2022-06-06 19:40:40|783.3|775.7|783.65|776.05|783.68|776.08|783.3|775.7|15
1654544450000|2022-06-06 19:40:50|783.46|775.86|783.74|776.14|783.75|776.15|783.46|775.86|20
1654544460000|2022-06-06 19:41:00|783.67|776.07|784.11|776.51|784.13|776.53|783.67|776.07|22
1654544470000|2022-06-06 19:41:10|784.12|776.52|784.49|776.89|784.53|776.93|784.12|776.52|12
1654544480000|2022-06-06 19:41:20|784.8|777.2|784.64|777.04|784.8|777.2|784.6|777|16
1654544490000|2022-06-06 19:41:30|784.65|777.05|784.64|777.04|784.74|777.14|784.53|776.93|17
1654544500000|2022-06-06 19:41:40|784.61|777.01|784.85|777.25|784.85|777.25|784.61|777.01|9
1654544510000|2022-06-06 19:41:50|784.87|777.27|785.17|777.57|785.57|777.97|784.47|776.87|28
1654544520000|2022-06-06 19:42:00|785.09|777.49|785.61|778.01|785.61|778.01|785.09|777.49|17
1654544530000|2022-06-06 19:42:10|785.58|777.98|785.67|778.07|785.72|778.12|785.58|777.98|15
1654544540000|2022-06-06 19:42:20|785.68|778.08|786|778.4|786|778.4|785.68|778.08|18
1654544550000|2022-06-06 19:42:30|786.01|778.41|786.66|779.06|786.66|779.06|785.84|778.24|21
1654544560000|2022-06-06 19:42:40|786.51|778.91|786.11|778.51|786.51|778.91|786.02|778.42|14
1654544570000|2022-06-06 19:42:50|786.13|778.53|786.18|778.58|786.21|778.61|786.13|778.53|16
1654544580000|2022-06-06 19:43:00|786.17|778.57|784.96|777.36|786.19|778.59|784.96|777.36|26
1654544590000|2022-06-06 19:43:10|785|777.4|785.02|777.42|785.02|777.42|785|777.4|9
1654544600000|2022-06-06 19:43:20|785.17|777.57|785.11|777.51|785.28|777.68|785|777.4|18
1654544610000|2022-06-06 19:43:30|785.18|777.58|785.19|777.59|785.28|777.68|785.16|777.56|13
1654544620000|2022-06-06 19:43:40|785.18|777.58|785.32|777.72|785.36|777.76|785.18|777.58|18
1654544630000|2022-06-06 19:43:50|785.42|777.82|785.63|778.03|785.79|778.19|785.42|777.82|22
1654544640000|2022-06-06 19:44:00|785.6|778|785.7|778.1|786.08|778.48|785.6|778|28
1654544650000|2022-06-06 19:44:10|785.75|778.15|786.07|778.47|786.07|778.47|785.75|778.15|17
1654544660000|2022-06-06 19:44:20|785.97|778.37|785.38|777.78|785.97|778.37|785.38|777.78|10
1654544670000|2022-06-06 19:44:30|785.39|777.79|785.31|777.71|785.4|777.8|785.29|777.69|15
1654544680000|2022-06-06 19:44:40|785.32|777.72|785.35|777.75|785.38|777.78|785.31|777.71|8
1654544690000|2022-06-06 19:44:50|785.36|777.76|785.37|777.77|785.38|777.78|785.35|777.75|9
1654544700000|2022-06-06 19:45:00|785.38|777.78|785.34|777.74|785.38|777.78|785.31|777.71|12
1654544710000|2022-06-06 19:45:10|785.32|777.72|785.37|777.77|785.37|777.77|785.32|777.72|9
1654544720000|2022-06-06 19:45:20|785.38|777.78|785.32|777.72|785.62|778.02|785.3|777.7|10
1654544730000|2022-06-06 19:45:30|785.3|777.7|785.33|777.73|785.35|777.75|785.28|777.68|16
1654544740000|2022-06-06 19:45:40|785.31|777.71|785.09|777.49|785.33|777.73|785.02|777.42|19
1654544750000|2022-06-06 19:45:50|785.08|777.48|785.02|777.42|785.09|777.49|785.01|777.41|15
1654544760000|2022-06-06 19:46:00|785.03|777.43|784.9|777.3|785.05|777.45|784.87|777.27|12
1654544770000|2022-06-06 19:46:10|784.92|777.32|784.79|777.19|784.92|777.32|784.75|777.15|17
1654544780000|2022-06-06 19:46:20|784.48|776.88|784.46|776.86|784.56|776.96|784.38|776.78|25
1654544790000|2022-06-06 19:46:30|784.53|776.93|784.51|776.91|784.55|776.95|784.38|776.78|25
1654544800000|2022-06-06 19:46:40|784.47|776.87|784.48|776.88|784.51|776.91|784.47|776.87|16
1654544810000|2022-06-06 19:46:50|784.47|776.87|784.35|776.75|784.47|776.87|784.31|776.71|7
1654544820000|2022-06-06 19:47:00|784.3|776.7|784.31|776.71|784.33|776.73|784.29|776.69|6
1654544830000|2022-06-06 19:47:10|784.32|776.72|784.27|776.67|784.32|776.72|784.22|776.62|6
1654544840000|2022-06-06 19:47:20|784.25|776.65|784.48|776.88|784.51|776.91|784.23|776.63|13
1654544850000|2022-06-06 19:47:30|784.49|776.89|784.53|776.93|784.53|776.93|784.49|776.89|3
1654544860000|2022-06-06 19:47:40|784.34|776.74|784.31|776.71|784.62|777.02|784.27|776.67|13
1654544870000|2022-06-06 19:47:50|784.59|776.99|784.56|776.96|784.59|776.99|784.39|776.79|11
1654544880000|2022-06-06 19:48:00|784.55|776.95|784.49|776.89|784.89|777.29|784.39|776.79|22
1654544890000|2022-06-06 19:48:10|784.44|776.84|784.77|777.17|784.84|777.24|784.44|776.84|21
1654544900000|2022-06-06 19:48:20|784.79|777.19|784.77|777.17|784.86|777.26|784.73|777.13|16
1654544910000|2022-06-06 19:48:30|784.76|777.16|784.55|776.95|784.76|777.16|784.46|776.86|15
1654544920000|2022-06-06 19:48:40|784.54|776.94|784.53|776.93|784.55|776.95|784.52|776.92|5
1654544930000|2022-06-06 19:48:50|784.52|776.92|784.59|776.99|784.59|776.99|784.45|776.85|7
1654544940000|2022-06-06 19:49:00|784.58|776.98|784.44|776.84|784.59|776.99|784.38|776.78|13
1654544950000|2022-06-06 19:49:10|784.4|776.8|784.46|776.86|784.57|776.97|784.26|776.66|12
1654544960000|2022-06-06 19:49:20|784.34|776.74|784.86|777.26|784.98|777.38|784.34|776.74|28
1654544970000|2022-06-06 19:49:30|784.87|777.27|784.85|777.25|784.92|777.32|784.82|777.22|19
1654544980000|2022-06-06 19:49:40|784.88|777.28|784.99|777.39|785.09|777.49|784.77|777.17|13
1654544990000|2022-06-06 19:49:50|784.94|777.34|784.78|777.18|784.97|777.37|784.73|777.13|18
1654545000000|2022-06-06 19:50:00|784.9|777.3|785.84|778.24|785.87|778.27|784.9|777.3|19
1654545010000|2022-06-06 19:50:10|785.86|778.26|785.47|777.87|785.86|778.26|785.37|777.77|29
1654545020000|2022-06-06 19:50:20|785.48|777.88|785.1|777.5|785.48|777.88|784.91|777.31|11
1654545030000|2022-06-06 19:50:30|785.08|777.48|785.31|777.71|785.32|777.72|784.86|777.26|18
1654545040000|2022-06-06 19:50:40|785.25|777.65|785.3|777.7|785.3|777.7|785.24|777.64|8
1654545050000|2022-06-06 19:50:50|785.29|777.69|784.95|777.35|785.29|777.69|784.78|777.18|19
1654545060000|2022-06-06 19:51:00|785.11|777.51|785.14|777.54|785.14|777.54|784.67|777.07|10
1654545070000|2022-06-06 19:51:10|785.16|777.56|785.07|777.47|785.16|777.56|785.07|777.47|4
1654545080000|2022-06-06 19:51:20|785.08|777.48|785.08|777.48|785.08|777.48|785.07|777.47|3
1654545090000|2022-06-06 19:51:30|785.07|777.47|784.99|777.39|785.15|777.55|784.96|777.36|10
1654545100000|2022-06-06 19:51:40|785|777.4|785.39|777.79|785.47|777.87|785|777.4|16
1654545110000|2022-06-06 19:51:50|785.37|777.77|785.26|777.66|785.39|777.79|785.26|777.66|6
1654545120000|2022-06-06 19:52:00|784.85|777.25|784.85|777.25|784.85|777.25|784.85|777.25|1
1654545130000|2022-06-06 19:52:10|784.87|777.27|785.37|777.77|785.44|777.84|784.87|777.27|9
1654545140000|2022-06-06 19:52:20|785.38|777.78|784.88|777.28|785.38|777.78|784.87|777.27|10
1654545150000|2022-06-06 19:52:30|784.87|777.27|784.9|777.3|785.27|777.67|784.86|777.26|15
1654545160000|2022-06-06 19:52:40|784.91|777.31|785.5|777.9|785.5|777.9|784.9|777.3|10
1654545170000|2022-06-06 19:52:50|785.49|777.89|785.5|777.9|785.83|778.23|785.44|777.84|19
1654545180000|2022-06-06 19:53:00|785.4|777.8|785.38|777.78|785.48|777.88|785.35|777.75|13
1654545190000|2022-06-06 19:53:10|785.35|777.75|785.38|777.78|785.38|777.78|785.35|777.75|3
1654545200000|2022-06-06 19:53:20|785.4|777.8|785.35|777.75|785.4|777.8|785.35|777.75|6
1654545210000|2022-06-06 19:53:30|785.01|777.41|784.85|777.25|785.03|777.43|784.84|777.24|19
1654545220000|2022-06-06 19:53:40|784.84|777.24|784.87|777.27|784.95|777.35|784.84|777.24|10
1654545230000|2022-06-06 19:53:50|784.89|777.29|785.02|777.42|785.1|777.5|784.83|777.23|20
1654545240000|2022-06-06 19:54:00|785.03|777.43|785.18|777.58|785.19|777.59|784.98|777.38|16
1654545250000|2022-06-06 19:54:10|785.14|777.54|785.13|777.53|785.15|777.55|785.13|777.53|7
1654545260000|2022-06-06 19:54:20|785.12|777.52|785.17|777.57|785.4|777.8|785.12|777.52|11
1654545270000|2022-06-06 19:54:30|785.22|777.62|785.12|777.52|785.23|777.63|785.09|777.49|11
1654545280000|2022-06-06 19:54:40|785.14|777.54|785.12|777.52|785.44|777.84|785.1|777.5|14
1654545290000|2022-06-06 19:54:50|785.11|777.51|785.12|777.52|785.12|777.52|785.11|777.51|2
1654545300000|2022-06-06 19:55:00|785.06|777.46|785.43|777.83|785.43|777.83|785|777.4|26
1654545310000|2022-06-06 19:55:10|785.45|777.85|785.48|777.88|785.48|777.88|785.22|777.62|19
1654545320000|2022-06-06 19:55:20|785.5|777.9|786.14|778.54|786.14|778.54|785.5|777.9|29
1654545330000|2022-06-06 19:55:30|786.15|778.55|786.07|778.47|786.17|778.57|785.71|778.11|19
1654545340000|2022-06-06 19:55:40|786.08|778.48|786.11|778.51|786.12|778.52|785.9|778.3|18
1654545350000|2022-06-06 19:55:50|786.12|778.52|786.14|778.54|786.15|778.55|786.11|778.51|10
1654545360000|2022-06-06 19:56:00|786.16|778.56|786.17|778.57|786.17|778.57|786.05|778.45|15
1654545370000|2022-06-06 19:56:10|786.16|778.56|786.06|778.46|786.16|778.56|785.99|778.39|13
1654545380000|2022-06-06 19:56:20|786.1|778.5|786.05|778.45|786.1|778.5|786.01|778.41|16
1654545390000|2022-06-06 19:56:30|786.04|778.44|785.38|777.78|786.04|778.44|785.38|777.78|15
1654545400000|2022-06-06 19:56:40|785.44|777.84|785.41|777.81|785.46|777.86|785.32|777.72|15
1654545410000|2022-06-06 19:56:50|785.42|777.82|785.39|777.79|785.42|777.82|785.37|777.77|11
1654545420000|2022-06-06 19:57:00|785.38|777.78|785.25|777.65|785.38|777.78|785.17|777.57|13
1654545430000|2022-06-06 19:57:10|785.27|777.67|785.21|777.61|785.27|777.67|785.21|777.61|7
1654545440000|2022-06-06 19:57:20|785.26|777.66|785.3|777.7|785.37|777.77|785.26|777.66|7
1654545450000|2022-06-06 19:57:30|785.31|777.71|785.32|777.72|785.33|777.73|785.31|777.71|4
1654545460000|2022-06-06 19:57:40|785.38|777.78|785.32|777.72|785.38|777.78|785.32|777.72|4
1654545470000|2022-06-06 19:57:50|785.33|777.73|785.35|777.75|785.36|777.76|785.33|777.73|10
1654545480000|2022-06-06 19:58:00|785.28|777.68|785.16|777.56|785.28|777.68|785.15|777.55|9
1654545490000|2022-06-06 19:58:10|785.18|777.58|785.16|777.56|785.2|777.6|785.15|777.55|8
1654545500000|2022-06-06 19:58:20|785.15|777.55|785.16|777.56|785.17|777.57|785.12|777.52|12
1654545510000|2022-06-06 19:58:30|785.17|777.57|785.11|777.51|785.2|777.6|785.11|777.51|11
1654545520000|2022-06-06 19:58:40|785.12|777.52|785.17|777.57|785.19|777.59|785.12|777.52|14
1654545530000|2022-06-06 19:58:50|785.16|777.56|785.13|777.53|785.22|777.62|785.11|777.51|12
1654545540000|2022-06-06 19:59:00|785.17|777.57|785.3|777.7|785.62|778.02|785.17|777.57|31
1654545550000|2022-06-06 19:59:10|785.35|777.75|785.48|777.88|785.6|778|785.35|777.75|14
1654545560000|2022-06-06 19:59:20|785.49|777.89|785.82|778.22|785.83|778.23|785.37|777.77|21
1654545570000|2022-06-06 19:59:30|785.84|778.24|785.48|777.88|785.91|778.31|785.42|777.82|15
1654545580000|2022-06-06 19:59:40|785.49|777.89|785.42|777.82|785.56|777.96|785.4|777.8|27
1654545590000|2022-06-06 19:59:50|785.41|777.81|785.35|777.75|785.53|777.93|785.34|777.74|15
1654545600000|2022-06-06 20:00:00|785.37|777.77|785.3|777.7|785.46|777.86|785.29|777.69|12
1654545610000|2022-06-06 20:00:10|785.31|777.71|785.63|778.03|785.78|778.18|785.28|777.68|20
1654545620000|2022-06-06 20:00:20|785.59|777.99|785.42|777.82|785.61|778.01|785.34|777.74|22
1654545630000|2022-06-06 20:00:30|785.43|777.83|786.15|778.55|786.16|778.56|785.43|777.83|19
1654545640000|2022-06-06 20:00:40|786.1|778.5|786.03|778.43|786.13|778.53|785.9|778.3|13
1654545650000|2022-06-06 20:00:50|786.02|778.42|786.07|778.47|786.1|778.5|786.01|778.41|16
1654545660000|2022-06-06 20:01:00|786.13|778.53|785.91|778.31|786.13|778.53|785.91|778.31|7
1654545670000|2022-06-06 20:01:10|785.92|778.32|785.65|778.05|785.94|778.34|785.65|778.05|14
1654545680000|2022-06-06 20:01:20|785.64|778.04|785.12|777.52|785.64|778.04|785.01|777.41|15
1654545690000|2022-06-06 20:01:30|785.17|777.57|785.31|777.71|785.31|777.71|784.97|777.37|16
1654545700000|2022-06-06 20:01:40|785.29|777.69|785.11|777.51|785.32|777.72|785.11|777.51|10
1654545710000|2022-06-06 20:01:50|785.01|777.41|784.97|777.37|785.19|777.59|784.87|777.27|21
1654545720000|2022-06-06 20:02:00|784.92|777.32|784.62|777.02|785.02|777.42|784.62|777.02|20
1654545730000|2022-06-06 20:02:10|784.57|776.97|784.19|776.59|784.57|776.97|784.09|776.49|23
1654545740000|2022-06-06 20:02:20|784.21|776.61|784.89|777.29|784.89|777.29|784.11|776.51|20
1654545750000|2022-06-06 20:02:30|784.9|777.3|784.9|777.3|784.91|777.31|784.88|777.28|10
1654545760000|2022-06-06 20:02:40|784.84|777.24|784.33|776.73|784.84|777.24|784.31|776.71|17
1654545770000|2022-06-06 20:02:50|784.32|776.72|784.16|776.56|784.32|776.72|784.16|776.56|10
1654545780000|2022-06-06 20:03:00|784.17|776.57|784.15|776.55|784.25|776.65|784.15|776.55|12
1654545790000|2022-06-06 20:03:10|784.17|776.57|784.17|776.57|784.21|776.61|784.15|776.55|7
1654545800000|2022-06-06 20:03:20|784.19|776.59|784.13|776.53|784.3|776.7|784.13|776.53|27
1654545810000|2022-06-06 20:03:30|784.16|776.56|784.85|777.25|784.92|777.32|784.16|776.56|13
1654545820000|2022-06-06 20:03:40|784.76|777.16|784.74|777.14|784.81|777.21|784.56|776.96|24
1654545830000|2022-06-06 20:03:50|784.73|777.13|784.73|777.13|784.98|777.38|784.73|777.13|21
1654545840000|2022-06-06 20:04:00|784.74|777.14|784.38|776.78|784.74|777.14|784.35|776.75|11
1654545850000|2022-06-06 20:04:10|784.36|776.76|784.13|776.53|784.36|776.76|783.92|776.32|20
1654545860000|2022-06-06 20:04:20|784.12|776.52|784.22|776.62|784.23|776.63|784.12|776.52|8
1654545870000|2022-06-06 20:04:30|784.24|776.64|784.15|776.55|784.34|776.74|784.13|776.53|15
1654545880000|2022-06-06 20:04:40|784.14|776.54|784.14|776.54|784.21|776.61|784.14|776.54|12
1654545890000|2022-06-06 20:04:50|784.18|776.58|783.97|776.37|784.18|776.58|783.97|776.37|7
1654545900000|2022-06-06 20:05:00|783.99|776.39|783.54|775.94|783.99|776.39|783.52|775.92|14
1654545910000|2022-06-06 20:05:10|783.55|775.95|783.93|776.33|784.08|776.48|783.55|775.95|26
1654545920000|2022-06-06 20:05:20|783.92|776.32|784|776.4|784.01|776.41|783.88|776.28|24
1654545930000|2022-06-06 20:05:30|784.1|776.5|783.46|775.86|784.11|776.51|783.46|775.86|20
1654545940000|2022-06-06 20:05:40|783.48|775.88|783.5|775.9|783.5|775.9|783.47|775.87|5
1654545950000|2022-06-06 20:05:50|783.48|775.88|783.54|775.94|783.57|775.97|783.48|775.88|11
1654545960000|2022-06-06 20:06:00|783.53|775.93|783.47|775.87|783.53|775.93|783.44|775.84|8
1654545970000|2022-06-06 20:06:10|783.48|775.88|783.37|775.77|783.51|775.91|783.36|775.76|5
1654545980000|2022-06-06 20:06:20|783.38|775.78|783.32|775.72|783.38|775.78|783.32|775.72|5
1654545990000|2022-06-06 20:06:30|783.31|775.71|783.07|775.47|783.31|775.71|782.98|775.38|20
1654546000000|2022-06-06 20:06:40|783.18|775.58|782.75|775.15|783.19|775.59|782.74|775.14|22
1654546010000|2022-06-06 20:06:50|782.74|775.14|782.76|775.16|783.05|775.45|782.69|775.09|28
1654546020000|2022-06-06 20:07:00|782.77|775.17|782.52|774.92|783.04|775.44|782.52|774.92|28
1654546030000|2022-06-06 20:07:10|782.58|774.98|782.27|774.67|782.58|774.98|782.27|774.67|19
1654546040000|2022-06-06 20:07:20|782.26|774.66|781.6|774|782.27|774.67|781.47|773.87|24
1654546050000|2022-06-06 20:07:30|781.56|773.96|782.07|774.47|782.14|774.54|781.56|773.96|16
1654546060000|2022-06-06 20:07:40|782.06|774.46|781.55|773.95|782.06|774.46|781.52|773.92|22
1654546070000|2022-06-06 20:07:50|781.54|773.94|781.24|773.64|781.54|773.94|781.19|773.59|22
1654546080000|2022-06-06 20:08:00|781.22|773.62|781|773.4|781.22|773.62|780.98|773.38|23
1654546090000|2022-06-06 20:08:10|780.98|773.38|781.04|773.44|781.13|773.53|780.98|773.38|21
1654546100000|2022-06-06 20:08:20|781|773.4|780.68|773.08|781.04|773.44|780.61|773.01|20
1654546110000|2022-06-06 20:08:30|780.67|773.07|779.82|772.22|780.67|773.07|779.82|772.22|18
1654546120000|2022-06-06 20:08:40|779.72|772.12|778.44|770.84|779.72|772.12|778.44|770.84|29
1654546130000|2022-06-06 20:08:50|778.43|770.83|778.19|770.59|778.43|770.83|778.17|770.57|22
1654546140000|2022-06-06 20:09:00|778.2|770.6|778.19|770.59|778.31|770.71|778.08|770.48|26
1654546150000|2022-06-06 20:09:10|778.25|770.65|778.25|770.65|778.31|770.71|778.22|770.62|14
1654546160000|2022-06-06 20:09:20|778.22|770.62|778.28|770.68|778.34|770.74|778.22|770.62|11
1654546170000|2022-06-06 20:09:30|778.26|770.66|777.75|770.15|778.26|770.66|777.72|770.12|28
1654546180000|2022-06-06 20:09:40|777.73|770.13|777.26|769.66|777.73|770.13|777.26|769.66|22
1654546190000|2022-06-06 20:09:50|777.32|769.72|777.27|769.67|777.36|769.76|777.27|769.67|15
1654546200000|2022-06-06 20:10:00|777.26|769.66|777.14|769.54|777.28|769.68|776.86|769.26|29
1654546210000|2022-06-06 20:10:10|777.12|769.52|777.15|769.55|777.26|769.66|776.88|769.28|21
1654546220000|2022-06-06 20:10:20|777.14|769.54|777.06|769.46|777.15|769.55|776.7|769.1|18
1654546230000|2022-06-06 20:10:30|777.1|769.5|776.47|768.87|777.1|769.5|776.47|768.87|14
1654546240000|2022-06-06 20:10:40|776.46|768.86|776.13|768.53|776.46|768.86|776.13|768.53|27
1654546250000|2022-06-06 20:10:50|775.94|768.34|775.39|767.79|775.94|768.34|775.36|767.76|15
1654546260000|2022-06-06 20:11:00|775.38|767.78|775.27|767.67|775.4|767.8|775.27|767.67|15
1654546270000|2022-06-06 20:11:10|775.28|767.68|775.28|767.68|775.3|767.7|775.27|767.67|7
1654546280000|2022-06-06 20:11:20|775.3|767.7|775.24|767.64|775.3|767.7|775.22|767.62|10
1654546290000|2022-06-06 20:11:30|775.23|767.63|775.27|767.67|775.29|767.69|775.07|767.47|11
1654546300000|2022-06-06 20:11:40|775.25|767.65|775.13|767.53|775.25|767.65|775.02|767.42|14
1654546310000|2022-06-06 20:11:50|775.19|767.59|775.23|767.63|775.31|767.71|775.19|767.59|11
1654546320000|2022-06-06 20:12:00|775.3|767.7|775.75|768.15|775.81|768.21|775.12|767.52|19
1654546330000|2022-06-06 20:12:10|775.83|768.23|775.82|768.22|775.95|768.35|775.79|768.19|23
1654546340000|2022-06-06 20:12:20|775.83|768.23|775.78|768.18|775.97|768.37|775.7|768.1|18
1654546350000|2022-06-06 20:12:30|775.97|768.37|776.61|769.01|776.62|769.02|775.94|768.34|19
1654546360000|2022-06-06 20:12:40|776.62|769.02|776.6|769|776.69|769.09|776.58|768.98|18
1654546370000|2022-06-06 20:12:50|776.58|768.98|777.06|769.46|777.09|769.49|776.52|768.92|18
1654546380000|2022-06-06 20:13:00|777.08|769.48|777|769.4|777.1|769.5|777|769.4|21
1654546390000|2022-06-06 20:13:10|776.98|769.38|776.82|769.22|776.99|769.39|776.59|768.99|24
1654546400000|2022-06-06 20:13:20|776.81|769.21|776.81|769.21|776.83|769.23|776.5|768.9|13
1654546410000|2022-06-06 20:13:30|776.79|769.19|776.26|768.66|776.79|769.19|776.26|768.66|13
1654546420000|2022-06-06 20:13:40|776.27|768.67|776.75|769.15|776.75|769.15|776.15|768.55|22
1654546430000|2022-06-06 20:13:50|776.82|769.22|777.5|769.9|777.5|769.9|776.82|769.22|17
1654546440000|2022-06-06 20:14:00|777.51|769.91|777.72|770.12|777.73|770.13|777.51|769.91|6
1654546450000|2022-06-06 20:14:10|777.73|770.13|777.71|770.11|777.77|770.17|777.7|770.1|9
1654546460000|2022-06-06 20:14:20|777.72|770.12|777.56|769.96|777.81|770.21|777.56|769.96|7
1654546470000|2022-06-06 20:14:30|777.61|770.01|777.86|770.26|777.86|770.26|777.55|769.95|8
1654546480000|2022-06-06 20:14:40|777.8|770.2|777.97|770.37|777.98|770.38|777.8|770.2|14
1654546490000|2022-06-06 20:14:50|777.98|770.38|778.07|770.47|778.07|770.47|777.94|770.34|15
1654546500000|2022-06-06 20:15:00|778.08|770.48|778|770.4|778.56|770.96|778|770.4|19
1654546510000|2022-06-06 20:15:10|777.98|770.38|777.95|770.35|778.09|770.49|777.66|770.06|19
1654546520000|2022-06-06 20:15:20|777.97|770.37|778.17|770.57|778.2|770.6|777.92|770.32|22
1654546530000|2022-06-06 20:15:30|778.06|770.46|778.24|770.64|778.26|770.66|778.06|770.46|9
1654546540000|2022-06-06 20:15:40|778.25|770.65|778.59|770.99|778.64|771.04|778.25|770.65|12
1654546550000|2022-06-06 20:15:50|778.6|771|779.25|771.65|779.79|772.19|778.47|770.87|31
1654546560000|2022-06-06 20:16:00|779.22|771.62|779.23|771.63|779.24|771.64|779.09|771.49|19
1654546570000|2022-06-06 20:16:10|779.22|771.62|779.34|771.74|779.66|772.06|779.2|771.6|20
1654546580000|2022-06-06 20:16:20|779.42|771.82|779.73|772.13|779.73|772.13|779.37|771.77|3
1654546590000|2022-06-06 20:16:30|779.74|772.14|780.5|772.9|780.89|773.29|779.74|772.14|17
1654546600000|2022-06-06 20:16:40|780.54|772.94|780.65|773.05|780.84|773.24|780.5|772.9|7
1654546610000|2022-06-06 20:16:50|780.71|773.11|781.59|773.99|781.59|773.99|780.65|773.05|17
1654546620000|2022-06-06 20:17:00|781.33|773.73|781.76|774.16|781.85|774.25|781.33|773.73|22
1654546630000|2022-06-06 20:17:10|781.77|774.17|782.52|774.92|782.58|774.98|781.72|774.12|22
1654546640000|2022-06-06 20:17:20|782.54|774.94|782.77|775.17|782.77|775.17|782.46|774.86|5
1654546650000|2022-06-06 20:17:30|782.79|775.19|783.9|776.3|783.96|776.36|782.77|775.17|19
1654546660000|2022-06-06 20:17:40|783.92|776.32|783.3|775.7|783.92|776.32|783.25|775.65|21
1654546670000|2022-06-06 20:17:50|783.48|775.88|783.15|775.55|783.48|775.88|783.15|775.55|6
1654546680000|2022-06-06 20:18:00|783.18|775.58|783.14|775.54|783.18|775.58|783.1|775.5|11
1654546690000|2022-06-06 20:18:10|783.11|775.51|782.85|775.25|783.11|775.51|782.83|775.23|16
1654546700000|2022-06-06 20:18:20|782.98|775.38|783.13|775.53|783.13|775.53|782.8|775.2|18
1654546710000|2022-06-06 20:18:30|783.17|775.57|783.17|775.57|783.17|775.57|783.17|775.57|1
1654546720000|2022-06-06 20:18:40|783.13|775.53|783.15|775.55|783.16|775.56|783.13|775.53|4
1654546730000|2022-06-06 20:18:50|783.17|775.57|783.13|775.53|783.19|775.59|783.06|775.46|12
1654546740000|2022-06-06 20:19:00|783.15|775.55|783.13|775.53|783.17|775.57|783.12|775.52|12
1654546750000|2022-06-06 20:19:10|783.14|775.54|783.67|776.07|783.67|776.07|783.14|775.54|20
1654546760000|2022-06-06 20:19:20|783.68|776.08|783.73|776.13|783.73|776.13|783.68|776.08|4
1654546770000|2022-06-06 20:19:30|783.74|776.14|784.1|776.5|784.11|776.51|783.74|776.14|16
1654546780000|2022-06-06 20:19:40|784.12|776.52|784.52|776.92|784.62|777.02|784.1|776.5|19
1654546790000|2022-06-06 20:19:50|784.33|776.73|784.23|776.63|784.49|776.89|784.17|776.57|13
1654546800000|2022-06-06 20:20:00|784.22|776.62|784.21|776.61|784.25|776.65|784.18|776.58|13
1654546810000|2022-06-06 20:20:10|784.23|776.63|783.48|775.88|784.23|776.63|783.47|775.87|20
1654546820000|2022-06-06 20:20:20|783.49|775.89|783.42|775.82|783.51|775.91|783.42|775.82|13
1654546830000|2022-06-06 20:20:30|783.41|775.81|783.25|775.65|783.48|775.88|783.17|775.57|16
1654546840000|2022-06-06 20:20:40|783.24|775.64|783.13|775.53|783.24|775.64|783.13|775.53|16
1654546850000|2022-06-06 20:20:50|783.11|775.51|782.94|775.34|783.22|775.62|782.92|775.32|20
1654546860000|2022-06-06 20:21:00|782.93|775.33|782.89|775.29|783.14|775.54|782.86|775.26|19
1654546870000|2022-06-06 20:21:10|783.08|775.48|782.97|775.37|783.08|775.48|782.84|775.24|21
1654546880000|2022-06-06 20:21:20|782.96|775.36|782.55|774.95|783.06|775.46|782.52|774.92|24
1654546890000|2022-06-06 20:21:30|782.51|774.91|782.24|774.64|782.51|774.91|782.18|774.58|14
1654546900000|2022-06-06 20:21:40|782.22|774.62|781.67|774.07|782.22|774.62|781.55|773.95|27
1654546910000|2022-06-06 20:21:50|781.59|773.99|781.01|773.41|781.59|773.99|781|773.4|23
1654546920000|2022-06-06 20:22:00|780.95|773.35|780.88|773.28|781.13|773.53|780.78|773.18|16
1654546930000|2022-06-06 20:22:10|780.86|773.26|780.84|773.24|781.12|773.52|780.81|773.21|15
1654546940000|2022-06-06 20:22:20|780.9|773.3|780.93|773.33|781.01|773.41|780.85|773.25|17
1654546950000|2022-06-06 20:22:30|780.92|773.32|780.54|772.94|780.96|773.36|780.49|772.89|23
1654546960000|2022-06-06 20:22:40|780.48|772.88|780.11|772.51|780.48|772.88|780.1|772.5|17
1654546970000|2022-06-06 20:22:50|780.09|772.49|780.06|772.46|780.17|772.57|779.53|771.93|21
1654546980000|2022-06-06 20:23:00|780.07|772.47|779.88|772.28|780.08|772.48|779.79|772.19|22
1654546990000|2022-06-06 20:23:10|780.08|772.48|780.14|772.54|780.19|772.59|779.67|772.07|15
1654547000000|2022-06-06 20:23:20|780.1|772.5|780.08|772.48|780.16|772.56|780.07|772.47|8
1654547010000|2022-06-06 20:23:30|780.09|772.49|780.1|772.5|780.1|772.5|780.06|772.46|7
1654547020000|2022-06-06 20:23:40|780.15|772.55|780.23|772.63|780.31|772.71|780.12|772.52|10
1654547030000|2022-06-06 20:23:50|780.34|772.74|780.11|772.51|780.34|772.74|780.11|772.51|15
1654547040000|2022-06-06 20:24:00|780.09|772.49|780.2|772.6|780.3|772.7|780.07|772.47|14
1654547050000|2022-06-06 20:24:10|780.21|772.61|780.24|772.64|780.24|772.64|780.05|772.45|7
1654547060000|2022-06-06 20:24:20|780.31|772.71|780.25|772.65|781.12|773.52|780.25|772.65|12
1654547070000|2022-06-06 20:24:30|780.26|772.66|780.29|772.69|780.3|772.7|780.03|772.43|11
1654547080000|2022-06-06 20:24:40|780.3|772.7|780.84|773.24|780.84|773.24|780.26|772.66|10
1654547090000|2022-06-06 20:24:50|780.83|773.23|780.79|773.19|780.83|773.23|780.63|773.03|20
1654547100000|2022-06-06 20:25:00|780.78|773.18|780.77|773.17|780.81|773.21|780.76|773.16|12
1654547110000|2022-06-06 20:25:10|780.79|773.19|781.03|773.43|781.23|773.63|780.79|773.19|13
1654547120000|2022-06-06 20:25:20|781.07|773.47|781.09|773.49|781.09|773.49|781.07|773.47|3
1654547130000|2022-06-06 20:25:30|781.12|773.52|780.88|773.28|781.12|773.52|780.82|773.22|17
1654547140000|2022-06-06 20:25:40|780.84|773.24|780.37|772.77|780.93|773.33|780.29|772.69|28
1654547150000|2022-06-06 20:25:50|780.29|772.69|780.31|772.71|780.42|772.82|780.24|772.64|22
1654547160000|2022-06-06 20:26:00|780.32|772.72|780.09|772.49|780.32|772.72|780.08|772.48|15
1654547170000|2022-06-06 20:26:10|780.08|772.48|780.01|772.41|780.08|772.48|779.93|772.33|12
1654547180000|2022-06-06 20:26:20|779.98|772.38|779.53|771.93|779.98|772.38|779.53|771.93|17
1654547190000|2022-06-06 20:26:30|779.54|771.94|779.28|771.68|779.54|771.94|779.26|771.66|15
1654547200000|2022-06-06 20:26:40|779.27|771.67|778.65|771.05|779.27|771.67|778.65|771.05|17
1654547210000|2022-06-06 20:26:50|778.66|771.06|778.97|771.37|778.97|771.37|778.66|771.06|18
1654547220000|2022-06-06 20:27:00|778.95|771.35|778.83|771.23|779|771.4|778.79|771.19|22
1654547230000|2022-06-06 20:27:10|778.81|771.21|778.81|771.21|778.88|771.28|778.73|771.13|26
1654547240000|2022-06-06 20:27:20|778.82|771.22|779.32|771.72|779.38|771.78|778.65|771.05|15
1654547250000|2022-06-06 20:27:30|779.34|771.74|779.33|771.73|779.41|771.81|779.13|771.53|16
1654547260000|2022-06-06 20:27:40|779.35|771.75|779.81|772.21|779.93|772.33|779.35|771.75|5
1654547270000|2022-06-06 20:27:50|779.79|772.19|780.01|772.41|780.02|772.42|779.75|772.15|4
1654547280000|2022-06-06 20:28:00|780.03|772.43|779.84|772.24|780.03|772.43|779.81|772.21|6
1654547290000|2022-06-06 20:28:10|779.87|772.27|780.35|772.75|780.39|772.79|779.85|772.25|22
1654547300000|2022-06-06 20:28:20|780.11|772.51|780.82|773.22|780.89|773.29|780.11|772.51|17
1654547310000|2022-06-06 20:28:30|780.75|773.15|780.78|773.18|780.8|773.2|780.73|773.13|15
1654547320000|2022-06-06 20:28:40|780.79|773.19|780.83|773.23|780.86|773.26|780.76|773.16|11
1654547330000|2022-06-06 20:28:50|780.82|773.22|780.86|773.26|780.86|773.26|780.81|773.21|4
1654547340000|2022-06-06 20:29:00|780.87|773.27|780.56|772.96|781.07|773.47|780.46|772.86|32
1654547350000|2022-06-06 20:29:10|780.68|773.08|780.64|773.04|780.71|773.11|780.64|773.04|7
1654547360000|2022-06-06 20:29:20|780.65|773.05|780.83|773.23|780.83|773.23|780.31|772.71|23
1654547370000|2022-06-06 20:29:30|780.86|773.26|780.67|773.07|780.86|773.26|780.66|773.06|27
1654547380000|2022-06-06 20:29:40|780.66|773.06|780.73|773.13|780.8|773.2|780.63|773.03|18
1654547390000|2022-06-06 20:29:50|780.83|773.23|780.69|773.09|780.83|773.23|780.69|773.09|13
1654547400000|2022-06-06 20:30:00|780.51|772.91|780.24|772.64|780.51|772.91|780.03|772.43|25
1654547410000|2022-06-06 20:30:10|780.14|772.54|780.23|772.63|780.27|772.67|780.14|772.54|5
1654547420000|2022-06-06 20:30:20|780.24|772.64|780.18|772.58|780.24|772.64|780.1|772.5|11
1654547430000|2022-06-06 20:30:30|780.19|772.59|781.06|773.46|781.06|773.46|780.19|772.59|22
1654547440000|2022-06-06 20:30:40|781.07|773.47|781|773.4|781.09|773.49|780.96|773.36|8
1654547450000|2022-06-06 20:30:50|780.96|773.36|781|773.4|781.14|773.54|780.95|773.35|11
1654547460000|2022-06-06 20:31:00|781.04|773.44|781.32|773.72|781.69|774.09|781.04|773.44|17
1654547470000|2022-06-06 20:31:10|781.31|773.71|781.8|774.2|781.8|774.2|781.31|773.71|9
1654547480000|2022-06-06 20:31:20|781.73|774.13|782.03|774.43|782.03|774.43|781.67|774.07|17
1654547490000|2022-06-06 20:31:30|782.04|774.44|782.07|774.47|782.31|774.71|782.02|774.42|18
1654547500000|2022-06-06 20:31:40|782.09|774.49|782.14|774.54|782.14|774.54|782.01|774.41|17
1654547510000|2022-06-06 20:31:50|782.13|774.53|782.29|774.69|782.35|774.75|782.13|774.53|17
1654547520000|2022-06-06 20:32:00|782.23|774.63|782.23|774.63|782.27|774.67|782.22|774.62|14
1654547530000|2022-06-06 20:32:10|782.25|774.65|782.32|774.72|782.35|774.75|782.24|774.64|14
1654547540000|2022-06-06 20:32:20|782.37|774.77|782.4|774.8|782.48|774.88|782.37|774.77|11
1654547550000|2022-06-06 20:32:30|782.39|774.79|782.26|774.66|782.41|774.81|782.26|774.66|10
1654547560000|2022-06-06 20:32:40|782.25|774.65|782.26|774.66|782.28|774.68|782.24|774.64|13
1654547570000|2022-06-06 20:32:50|782.27|774.67|782.21|774.61|782.27|774.67|782.21|774.61|10
1654547580000|2022-06-06 20:33:00|782.23|774.63|782.35|774.75|782.35|774.75|782.23|774.63|10
1654547590000|2022-06-06 20:33:10|782.33|774.73|782.36|774.76|782.36|774.76|782.32|774.72|10
1654547600000|2022-06-06 20:33:20|782.35|774.75|781.49|773.89|782.37|774.77|781.48|773.88|16
1654547610000|2022-06-06 20:33:30|781.58|773.98|780.26|772.66|781.58|773.98|779.74|772.14|34
1654547620000|2022-06-06 20:33:40|780.25|772.65|780.22|772.62|780.26|772.66|780.21|772.61|9
1654547630000|2022-06-06 20:33:50|780.23|772.63|780.08|772.48|780.24|772.64|780.02|772.42|4
1654547640000|2022-06-06 20:34:00|780.09|772.49|780.08|772.48|780.22|772.62|780.06|772.46|17
1654547650000|2022-06-06 20:34:10|780.09|772.49|780.03|772.43|780.09|772.49|780.03|772.43|7
1654547660000|2022-06-06 20:34:20|780.04|772.44|779.97|772.37|780.07|772.47|779.97|772.37|13
1654547670000|2022-06-06 20:34:30|779.9|772.3|779.79|772.19|779.96|772.36|779.79|772.19|15
1654547680000|2022-06-06 20:34:40|779.38|771.78|779.14|771.54|779.4|771.8|779.14|771.54|17
1654547690000|2022-06-06 20:34:50|779.12|771.52|778.88|771.28|779.12|771.52|778.88|771.28|11
1654547700000|2022-06-06 20:35:00|778.9|771.3|779.13|771.53|779.27|771.67|778.79|771.19|23
1654547710000|2022-06-06 20:35:10|779.2|771.6|778.48|770.88|779.2|771.6|778.47|770.87|24
1654547720000|2022-06-06 20:35:20|778.47|770.87|778.35|770.75|778.53|770.93|778.35|770.75|22
1654547730000|2022-06-06 20:35:30|778.34|770.74|778.36|770.76|778.4|770.8|778.34|770.74|12
1654547740000|2022-06-06 20:35:40|778.35|770.75|778.29|770.69|778.39|770.79|778.23|770.63|20
1654547750000|2022-06-06 20:35:50|778.31|770.71|778.32|770.72|778.39|770.79|778.23|770.63|21
1654547760000|2022-06-06 20:36:00|778.31|770.71|778.17|770.57|778.33|770.73|778.17|770.57|21
1654547770000|2022-06-06 20:36:10|778.2|770.6|778.14|770.54|778.27|770.67|778.13|770.53|22
1654547780000|2022-06-06 20:36:20|778.12|770.52|778.14|770.54|778.21|770.61|778.11|770.51|21
1654547790000|2022-06-06 20:36:30|778.13|770.53|778.17|770.57|778.22|770.62|778.09|770.49|21
1654547800000|2022-06-06 20:36:40|778.21|770.61|778.17|770.57|778.21|770.61|778.11|770.51|23
1654547810000|2022-06-06 20:36:50|778.16|770.56|778.19|770.59|778.2|770.6|778.1|770.5|21
1654547820000|2022-06-06 20:37:00|778.2|770.6|778.19|770.59|778.22|770.62|778.13|770.53|19
1654547830000|2022-06-06 20:37:10|778.2|770.6|778.93|771.33|778.95|771.35|778.2|770.6|19
1654547840000|2022-06-06 20:37:20|778.9|771.3|778.77|771.17|778.94|771.34|778.76|771.16|6
1654547850000|2022-06-06 20:37:30|778.8|771.2|779.2|771.6|779.32|771.72|778.8|771.2|15
1654547860000|2022-06-06 20:37:40|779.21|771.61|779.21|771.61|779.66|772.06|779.21|771.61|17
1654547870000|2022-06-06 20:37:50|779.19|771.59|779.03|771.43|779.21|771.61|778.97|771.37|16
1654547880000|2022-06-06 20:38:00|779.06|771.46|779.06|771.46|779.21|771.61|779|771.4|16
1654547890000|2022-06-06 20:38:10|779.03|771.43|778.41|770.81|779.03|771.43|778.38|770.78|20
1654547900000|2022-06-06 20:38:20|778.5|770.9|778.84|771.24|778.87|771.27|778.5|770.9|15
1654547910000|2022-06-06 20:38:30|778.83|771.23|778.87|771.27|778.92|771.32|778.82|771.22|21
1654547920000|2022-06-06 20:38:40|778.92|771.32|778.69|771.09|778.92|771.32|778.69|771.09|10
1654547930000|2022-06-06 20:38:50|778.7|771.1|779.05|771.45|779.19|771.59|778.7|771.1|12
1654547940000|2022-06-06 20:39:00|779.07|771.47|778.89|771.29|779.14|771.54|778.89|771.29|11
1654547950000|2022-06-06 20:39:10|778.93|771.33|778.83|771.23|778.93|771.33|778.79|771.19|22
1654547960000|2022-06-06 20:39:20|778.84|771.24|779.67|772.07|779.67|772.07|778.84|771.24|18
1654547970000|2022-06-06 20:39:30|779.63|772.03|779.11|771.51|779.63|772.03|778.82|771.22|22
1654547980000|2022-06-06 20:39:40|779.18|771.58|779.09|771.49|779.18|771.58|779.06|771.46|21
1654547990000|2022-06-06 20:39:50|779.1|771.5|778.84|771.24|779.1|771.5|778.84|771.24|13
1654548000000|2022-06-06 20:40:00|778.83|771.23|778.85|771.25|779.17|771.57|778.83|771.23|9
1654548010000|2022-06-06 20:40:10|778.83|771.23|778.83|771.23|778.83|771.23|778.83|771.23|1
1654548020000|2022-06-06 20:40:20|778.84|771.24|778.8|771.2|778.85|771.25|778.78|771.18|14
1654548030000|2022-06-06 20:40:30|778.78|771.18|778.38|770.78|778.81|771.21|778.38|770.78|16
1654548040000|2022-06-06 20:40:40|778.39|770.79|778.39|770.79|778.42|770.82|778.35|770.75|17
1654548050000|2022-06-06 20:40:50|778.37|770.77|778.39|770.79|778.41|770.81|778.37|770.77|6
1654548060000|2022-06-06 20:41:00|778.35|770.75|778.42|770.82|778.44|770.84|778.32|770.72|9
1654548070000|2022-06-06 20:41:10|778.45|770.85|779.29|771.69|779.29|771.69|778.45|770.85|23
1654548080000|2022-06-06 20:41:20|779.3|771.7|779.73|772.13|779.74|772.14|779.29|771.69|25
1654548090000|2022-06-06 20:41:30|779.74|772.14|779.53|771.93|779.82|772.22|779.53|771.93|25
1654548100000|2022-06-06 20:41:40|779.52|771.92|779.81|772.21|779.81|772.21|779.4|771.8|24
1654548110000|2022-06-06 20:41:50|779.83|772.23|779.86|772.26|780.01|772.41|779.64|772.04|26
1654548120000|2022-06-06 20:42:00|779.84|772.24|779.39|771.79|779.98|772.38|779.28|771.68|22
1654548130000|2022-06-06 20:42:10|779.4|771.8|779.2|771.6|779.46|771.86|778.8|771.2|27
1654548140000|2022-06-06 20:42:20|779.19|771.59|779.38|771.78|779.38|771.78|778.8|771.2|14
1654548150000|2022-06-06 20:42:30|779.37|771.77|779.32|771.72|779.37|771.77|779.16|771.56|17
1654548160000|2022-06-06 20:42:40|779.3|771.7|779.21|771.61|779.37|771.77|779.16|771.56|15
1654548170000|2022-06-06 20:42:50|779.2|771.6|779.23|771.63|779.34|771.74|779.19|771.59|18
1654548180000|2022-06-06 20:43:00|779.26|771.66|779.25|771.65|779.28|771.68|779.15|771.55|17
1654548190000|2022-06-06 20:43:10|779.21|771.61|779.15|771.55|779.23|771.63|779.06|771.46|12
1654548200000|2022-06-06 20:43:20|779.17|771.57|779.14|771.54|779.2|771.6|779.13|771.53|11
1654548210000|2022-06-06 20:43:30|779.13|771.53|778.96|771.36|779.13|771.53|778.96|771.36|15
1654548220000|2022-06-06 20:43:40|779|771.4|777.73|770.13|779|771.4|777.73|770.13|20
1654548230000|2022-06-06 20:43:50|777.69|770.09|777.51|769.91|777.92|770.32|777.5|769.9|22
1654548240000|2022-06-06 20:44:00|777.52|769.92|777.59|769.99|777.59|769.99|777.47|769.87|18
1654548250000|2022-06-06 20:44:10|777.88|770.28|778.44|770.84|778.56|770.96|777.88|770.28|21
1654548260000|2022-06-06 20:44:20|778.37|770.77|778.22|770.62|778.37|770.77|778.22|770.62|4
1654548270000|2022-06-06 20:44:30|778.21|770.61|778.16|770.56|778.21|770.61|778.13|770.53|5
1654548280000|2022-06-06 20:44:40|778.08|770.48|778.23|770.63|778.23|770.63|778.08|770.48|8
1654548290000|2022-06-06 20:44:50|778.22|770.62|778.06|770.46|778.23|770.63|778.05|770.45|16
1654548300000|2022-06-06 20:45:00|778.05|770.45|778.3|770.7|778.41|770.81|778.05|770.45|20
1654548310000|2022-06-06 20:45:10|778.31|770.71|778.31|770.71|778.38|770.78|778.28|770.68|13
1654548320000|2022-06-06 20:45:20|778.24|770.64|778.22|770.62|778.24|770.64|778.19|770.59|8
1654548330000|2022-06-06 20:45:30|778.23|770.63|778.27|770.67|778.27|770.67|778.23|770.63|4
1654548340000|2022-06-06 20:45:40|778.26|770.66|778.25|770.65|778.49|770.89|778.24|770.64|20
1654548350000|2022-06-06 20:45:50|778.24|770.64|778.28|770.68|778.3|770.7|778.24|770.64|9
1654548360000|2022-06-06 20:46:00|778.26|770.66|778.25|770.65|778.29|770.69|778.24|770.64|8
1654548370000|2022-06-06 20:46:10|778.26|770.66|778.12|770.52|778.26|770.66|777.95|770.35|16
1654548380000|2022-06-06 20:46:20|778.09|770.49|778.11|770.51|778.12|770.52|778.09|770.49|3
1654548390000|2022-06-06 20:46:30|778.12|770.52|778.12|770.52|778.12|770.52|778.12|770.52|1
1654548400000|2022-06-06 20:46:40|778.08|770.48|778.26|770.66|778.26|770.66|777.93|770.33|13
1654548410000|2022-06-06 20:46:50|778.28|770.68|778.3|770.7|778.3|770.7|778.27|770.67|7
1654548420000|2022-06-06 20:47:00|778.27|770.67|778.55|770.95|778.55|770.95|778.27|770.67|16
1654548430000|2022-06-06 20:47:10|778.52|770.92|778.56|770.96|778.56|770.96|778.48|770.88|14
1654548440000|2022-06-06 20:47:20|778.57|770.97|778.35|770.75|778.57|770.97|778.34|770.74|11
1654548460000|2022-06-06 20:47:40|778.36|770.76|778.37|770.77|778.4|770.8|778.36|770.76|8
1654548470000|2022-06-06 20:47:50|778.38|770.78|779.03|771.43|779.03|771.43|778.38|770.78|24
1654548480000|2022-06-06 20:48:00|778.76|771.16|779.08|771.48|779.09|771.49|778.76|771.16|12
1654548490000|2022-06-06 20:48:10|779.11|771.51|779.1|771.5|779.11|771.51|779.1|771.5|2
1654548500000|2022-06-06 20:48:20|779.09|771.49|779.08|771.48|779.14|771.54|778.97|771.37|19
1654548510000|2022-06-06 20:48:30|779.09|771.49|779.11|771.51|779.12|771.52|778.93|771.33|14
1654548520000|2022-06-06 20:48:40|779.12|771.52|779.24|771.64|779.24|771.64|779.12|771.52|14
1654548530000|2022-06-06 20:48:50|779.26|771.66|779.11|771.51|779.28|771.68|779.11|771.51|12
1654548540000|2022-06-06 20:49:00|779.12|771.52|779.16|771.56|779.19|771.59|779.09|771.49|8
1654548550000|2022-06-06 20:49:10|779.19|771.59|779.12|771.52|779.2|771.6|779.07|771.47|10
1654548560000|2022-06-06 20:49:20|779.16|771.56|779.12|771.52|779.19|771.59|779.12|771.52|9
1654548570000|2022-06-06 20:49:30|779.11|771.51|779.11|771.51|779.13|771.53|779.11|771.51|4
1654548580000|2022-06-06 20:49:40|779.16|771.56|779.31|771.71|779.6|772|779.09|771.49|16
1654548590000|2022-06-06 20:49:50|779.32|771.72|779.46|771.86|779.51|771.91|779.32|771.72|21
1654548600000|2022-06-06 20:50:00|779.5|771.9|779.39|771.79|779.68|772.08|779.32|771.72|18
1654548610000|2022-06-06 20:50:10|779.41|771.81|779.32|771.72|779.42|771.82|779.29|771.69|7
1654548620000|2022-06-06 20:50:20|779.33|771.73|779.32|771.72|779.41|771.81|779.32|771.72|6
1654548630000|2022-06-06 20:50:30|779.33|771.73|779.09|771.49|779.33|771.73|779.08|771.48|11
1654548640000|2022-06-06 20:50:40|779.05|771.45|778.94|771.34|779.06|771.46|778.93|771.33|10
1654548650000|2022-06-06 20:50:50|778.96|771.36|778.66|771.06|778.96|771.36|778.36|770.76|17
1654548660000|2022-06-06 20:51:00|778.67|771.07|778.76|771.16|778.84|771.24|778.67|771.07|11
1654548670000|2022-06-06 20:51:10|778.78|771.18|779.68|772.08|779.77|772.17|778.78|771.18|24
1654548680000|2022-06-06 20:51:20|779.65|772.05|779.97|772.37|780.01|772.41|779.42|771.82|26
1654548690000|2022-06-06 20:51:30|779.98|772.38|780.02|772.42|780.03|772.43|779.67|772.07|20
1654548700000|2022-06-06 20:51:40|780.03|772.43|780.11|772.51|780.12|772.52|779.82|772.22|28
1654548710000|2022-06-06 20:51:50|780.12|772.52|780.09|772.49|780.18|772.58|779.97|772.37|20
1654548720000|2022-06-06 20:52:00|780.08|772.48|780.47|772.87|780.47|772.87|780.02|772.42|21
1654548730000|2022-06-06 20:52:10|780.49|772.89|780.79|773.19|780.87|773.27|780.34|772.74|19
1654548740000|2022-06-06 20:52:20|780.8|773.2|780.69|773.09|780.97|773.37|780.63|773.03|19
1654548750000|2022-06-06 20:52:30|780.7|773.1|780.8|773.2|780.83|773.23|780.7|773.1|28
1654548760000|2022-06-06 20:52:40|780.83|773.23|780.8|773.2|780.84|773.24|780.74|773.14|22
1654548770000|2022-06-06 20:52:50|780.78|773.18|780.78|773.18|780.8|773.2|780.67|773.07|26
1654548780000|2022-06-06 20:53:00|780.77|773.17|780.82|773.22|780.87|773.27|780.77|773.17|16
1654548790000|2022-06-06 20:53:10|780.85|773.25|780.91|773.31|781.02|773.42|780.85|773.25|24
1654548800000|2022-06-06 20:53:20|780.9|773.3|780.88|773.28|781.08|773.48|780.86|773.26|23
1654548810000|2022-06-06 20:53:30|780.94|773.34|780.89|773.29|781.08|773.48|780.89|773.29|20
1654548820000|2022-06-06 20:53:40|780.9|773.3|781|773.4|781.01|773.41|780.88|773.28|17
1654548830000|2022-06-06 20:53:50|780.93|773.33|781.06|773.46|781.06|773.46|780.9|773.3|22
1654548840000|2022-06-06 20:54:00|781.05|773.45|781.33|773.73|781.48|773.88|780.97|773.37|27
1654548850000|2022-06-06 20:54:10|781.34|773.74|781.29|773.69|781.35|773.75|781.17|773.57|16
1654548860000|2022-06-06 20:54:20|781.28|773.68|781.24|773.64|781.35|773.75|781.23|773.63|15
1654548870000|2022-06-06 20:54:30|781.23|773.63|781.26|773.66|781.31|773.71|781.17|773.57|14
1654548880000|2022-06-06 20:54:40|781.27|773.67|781.13|773.53|781.27|773.67|780.96|773.36|26
1654548890000|2022-06-06 20:54:50|781.06|773.46|781.19|773.59|781.22|773.62|781.04|773.44|26
1654548900000|2022-06-06 20:55:00|781.22|773.62|780.98|773.38|781.22|773.62|780.98|773.38|25
1654548910000|2022-06-06 20:55:10|781.09|773.49|780.47|772.87|781.09|773.49|780.46|772.86|15
1654548920000|2022-06-06 20:55:20|780.46|772.86|780.52|772.92|780.55|772.95|780.46|772.86|16
1654548930000|2022-06-06 20:55:30|780.46|772.86|780.66|773.06|780.66|773.06|780.43|772.83|11
1654548940000|2022-06-06 20:55:40|780.94|773.34|780.87|773.27|780.97|773.37|780.59|772.99|23
1654548950000|2022-06-06 20:55:50|780.78|773.18|781.01|773.41|781.08|773.48|780.78|773.18|28
1654548960000|2022-06-06 20:56:00|781|773.4|781.06|773.46|781.14|773.54|780.99|773.39|15
1654548970000|2022-06-06 20:56:10|781.08|773.48|781.11|773.51|781.13|773.53|781|773.4|16
1654548980000|2022-06-06 20:56:20|781.1|773.5|781.1|773.5|781.12|773.52|780.96|773.36|13
1654548990000|2022-06-06 20:56:30|781.09|773.49|781.06|773.46|781.1|773.5|780.82|773.22|20
1654549000000|2022-06-06 20:56:40|781.05|773.45|781.06|773.46|781.06|773.46|781.04|773.44|6
1654549010000|2022-06-06 20:56:50|781.04|773.44|781.04|773.44|781.06|773.46|781.04|773.44|3
1654549020000|2022-06-06 20:57:00|781.09|773.49|781.02|773.42|781.1|773.5|781.02|773.42|7
1654549030000|2022-06-06 20:57:10|781.05|773.45|781.07|773.47|781.07|773.47|781.02|773.42|9
1654549040000|2022-06-06 20:57:20|781.08|773.48|781.51|773.91|781.51|773.91|781.08|773.48|14
1654549050000|2022-06-06 20:57:30|781.52|773.92|781.86|774.26|781.92|774.32|781.52|773.92|20
1654549060000|2022-06-06 20:57:40|781.89|774.29|781.85|774.25|781.89|774.29|781.83|774.23|8
1654549070000|2022-06-06 20:57:50|781.84|774.24|781.66|774.06|781.85|774.25|781.65|774.05|11
1654549080000|2022-06-06 20:58:00|781.69|774.09|781.27|773.67|781.71|774.11|781.22|773.62|19
1654549090000|2022-06-06 20:58:10|781.31|773.71|781.03|773.43|781.31|773.71|780.84|773.24|18
1654549100000|2022-06-06 20:58:20|781.06|773.46|781.34|773.74|781.34|773.74|780.96|773.36|17
1654549110000|2022-06-06 20:58:30|781.35|773.75|781.04|773.44|781.35|773.75|781.04|773.44|10
1654549120000|2022-06-06 20:58:40|781.05|773.45|781.05|773.45|781.05|773.45|781.05|773.45|1
1654549130000|2022-06-06 20:58:50|781.07|773.47|781.46|773.86|781.46|773.86|781.07|773.47|18
1654549140000|2022-06-06 20:59:00|781.45|773.85|781.06|773.46|781.45|773.85|781.06|773.46|24
1654549150000|2022-06-06 20:59:10|781|773.4|781.01|773.41|781.17|773.57|780.95|773.35|22
1654549160000|2022-06-06 20:59:20|781|773.4|780.74|773.14|781|773.4|780.65|773.05|22
1654549170000|2022-06-06 20:59:30|780.79|773.19|780.68|773.08|780.79|773.19|780.67|773.07|11
1654549180000|2022-06-06 20:59:40|780.71|773.11|780.86|773.26|780.99|773.39|780.68|773.08|20
1654549190000|2022-06-06 20:59:50|780.92|773.32|781.06|773.46|781.24|773.64|780.89|773.29|22
1654549200000|2022-06-06 21:00:00|781.05|773.45|781.25|773.65|781.27|773.67|781.05|773.45|16
1654549210000|2022-06-06 21:00:10|781.24|773.64|781.62|774.02|781.69|774.09|781.24|773.64|25
1654549220000|2022-06-06 21:00:20|781.71|774.11|782|774.4|782|774.4|781.56|773.96|24
1654549230000|2022-06-06 21:00:30|781.99|774.39|782.23|774.63|782.29|774.69|781.98|774.38|19
1654549240000|2022-06-06 21:00:40|782.22|774.62|782.14|774.54|782.27|774.67|782.14|774.54|20
1654549250000|2022-06-06 21:00:50|782.03|774.43|782.14|774.54|782.14|774.54|782.03|774.43|15
1654549260000|2022-06-06 21:01:00|782.13|774.53|781.73|774.13|782.15|774.55|781.73|774.13|24
1654549270000|2022-06-06 21:01:10|781.79|774.19|781.34|773.74|781.8|774.2|781.29|773.69|21
1654549280000|2022-06-06 21:01:20|781.33|773.73|781.36|773.76|781.39|773.79|781.25|773.65|18
1654549290000|2022-06-06 21:01:30|781.34|773.74|781.94|774.34|781.94|774.34|781.27|773.67|26
1654549300000|2022-06-06 21:01:40|781.98|774.38|782.1|774.5|782.8|775.2|781.97|774.37|31
1654549310000|2022-06-06 21:01:50|782.12|774.52|781.95|774.35|782.16|774.56|781.95|774.35|26
1654549320000|2022-06-06 21:02:00|781.93|774.33|782.05|774.45|782.05|774.45|781.43|773.83|23
1654549330000|2022-06-06 21:02:10|782.02|774.42|781.91|774.31|782.02|774.42|781.88|774.28|18
1654549340000|2022-06-06 21:02:20|781.92|774.32|781.95|774.35|781.99|774.39|781.86|774.26|22
1654549350000|2022-06-06 21:02:30|781.94|774.34|781.94|774.34|781.94|774.34|781.81|774.21|15
1654549360000|2022-06-06 21:02:40|781.89|774.29|781.94|774.34|781.95|774.35|781.83|774.23|20
1654549370000|2022-06-06 21:02:50|781.93|774.33|782.22|774.62|782.23|774.63|781.85|774.25|23
1654549380000|2022-06-06 21:03:00|782.54|774.94|782.81|775.21|782.82|775.22|782.54|774.94|21
1654549390000|2022-06-06 21:03:10|782.79|775.19|782.88|775.28|782.93|775.33|782.6|775|25
1654549400000|2022-06-06 21:03:20|782.83|775.23|782.79|775.19|783.04|775.44|782.5|774.9|21
1654549410000|2022-06-06 21:03:30|782.84|775.24|782.77|775.17|782.96|775.36|782.73|775.13|24
1654549420000|2022-06-06 21:03:40|782.78|775.18|782.79|775.19|782.89|775.29|782.76|775.16|18
1654549430000|2022-06-06 21:03:50|782.66|775.06|782.81|775.21|782.81|775.21|782.64|775.04|23
1654549440000|2022-06-06 21:04:00|782.82|775.22|782.74|775.14|782.82|775.22|782.71|775.11|16
1654549450000|2022-06-06 21:04:10|782.75|775.15|782.98|775.38|782.98|775.38|782.64|775.04|18
1654549460000|2022-06-06 21:04:20|782.92|775.32|783.14|775.54|783.14|775.54|782.91|775.31|24
1654549470000|2022-06-06 21:04:30|783.08|775.48|782.91|775.31|783.08|775.48|782.83|775.23|24
1654549480000|2022-06-06 21:04:40|782.87|775.27|782.92|775.32|783.05|775.45|782.85|775.25|23
1654549490000|2022-06-06 21:04:50|782.97|775.37|783.02|775.42|783.09|775.49|782.97|775.37|19
1654549500000|2022-06-06 21:05:00|783|775.4|783.03|775.43|783.08|775.48|782.96|775.36|15
1654549510000|2022-06-06 21:05:10|783.08|775.48|783.45|775.85|783.63|776.03|783.05|775.45|24
1654549520000|2022-06-06 21:05:20|783.47|775.87|783.58|775.98|783.8|776.2|783.47|775.87|17
1654549530000|2022-06-06 21:05:30|783.61|776.01|783.84|776.24|783.84|776.24|783.55|775.95|19
1654549540000|2022-06-06 21:05:40|783.87|776.27|783.99|776.39|784.04|776.44|783.86|776.26|18
1654549550000|2022-06-06 21:05:50|784.01|776.41|784.07|776.47|784.15|776.55|784|776.4|22
1654549560000|2022-06-06 21:06:00|784.06|776.46|783.99|776.39|784.08|776.48|783.94|776.34|21
1654549570000|2022-06-06 21:06:10|784.02|776.42|784.07|776.47|784.1|776.5|783.99|776.39|14
1654549580000|2022-06-06 21:06:20|784.06|776.46|783.55|775.95|784.09|776.49|783.52|775.92|28
1654549590000|2022-06-06 21:06:30|783.61|776.01|783.33|775.73|783.62|776.02|783.26|775.66|27
1654549600000|2022-06-06 21:06:40|783.34|775.74|783.46|775.86|783.47|775.87|783.3|775.7|23
1654549610000|2022-06-06 21:06:50|783.45|775.85|783.49|775.89|783.5|775.9|783.28|775.68|21
1654549620000|2022-06-06 21:07:00|783.44|775.84|783.76|776.16|783.88|776.28|783.42|775.82|21
1654549630000|2022-06-06 21:07:10|783.79|776.19|783.37|775.77|783.85|776.25|783.28|775.68|28
1654549640000|2022-06-06 21:07:20|783.36|775.76|783.18|775.58|783.36|775.76|783.1|775.5|21
1654549650000|2022-06-06 21:07:30|783.17|775.57|783.06|775.46|783.17|775.57|782.95|775.35|23
1654549660000|2022-06-06 21:07:40|783.05|775.45|783.13|775.53|783.25|775.65|783.04|775.44|20
1654549670000|2022-06-06 21:07:50|783.12|775.52|783.25|775.65|783.32|775.72|783.07|775.47|18
1654549680000|2022-06-06 21:08:00|783.21|775.61|782.98|775.38|783.42|775.82|782.98|775.38|24
1654549690000|2022-06-06 21:08:10|782.97|775.37|782.37|774.77|783.12|775.52|782.37|774.77|17
1654549700000|2022-06-06 21:08:20|782.36|774.76|782.29|774.69|782.36|774.76|782.29|774.69|2
1654549710000|2022-06-06 21:08:30|782.28|774.68|782.26|774.66|782.37|774.77|782.26|774.66|11
1654549720000|2022-06-06 21:08:40|782.27|774.67|782.26|774.66|782.27|774.67|782.26|774.66|4
1654549730000|2022-06-06 21:08:50|782.29|774.69|782.33|774.73|782.33|774.73|782.26|774.66|8
1654549740000|2022-06-06 21:09:00|782.38|774.78|783.1|775.5|783.1|775.5|782.38|774.78|16
1654549750000|2022-06-06 21:09:10|783.09|775.49|783.11|775.51|783.11|775.51|783.09|775.49|3
1654549760000|2022-06-06 21:09:20|783.08|775.48|783.14|775.54|783.2|775.6|783.08|775.48|7
1654549770000|2022-06-06 21:09:30|783.15|775.55|783.2|775.6|783.2|775.6|783.15|775.55|5
1654549780000|2022-06-06 21:09:40|783.19|775.59|783.2|775.6|783.21|775.61|783.19|775.59|7
1654549790000|2022-06-06 21:09:50|783.21|775.61|783.2|775.6|783.21|775.61|783.17|775.57|7
1654549800000|2022-06-06 21:10:00|783.21|775.61|783.14|775.54|783.25|775.65|783.14|775.54|6
1654549810000|2022-06-06 21:10:10|783.17|775.57|783.31|775.71|783.45|775.85|783.17|775.57|9
1654549830000|2022-06-06 21:10:30|783.43|775.83|783.44|775.84|783.45|775.85|783.31|775.71|10
1654549840000|2022-06-06 21:10:40|783.43|775.83|783.41|775.81|783.43|775.83|783.39|775.79|6
1654549850000|2022-06-06 21:10:50|783.4|775.8|783.87|776.27|783.87|776.27|783.39|775.79|11
1654549860000|2022-06-06 21:11:00|783.85|776.25|783.99|776.39|784|776.4|783.81|776.21|5
1654549870000|2022-06-06 21:11:10|784.01|776.41|783.89|776.29|784.01|776.41|783.88|776.28|5
1654549880000|2022-06-06 21:11:20|783.88|776.28|783.89|776.29|783.89|776.29|783.88|776.28|2
1654549890000|2022-06-06 21:11:30|783.91|776.31|783.94|776.34|783.94|776.34|783.91|776.31|2
1654549900000|2022-06-06 21:11:40|783.93|776.33|783.82|776.22|783.95|776.35|783.82|776.22|7
1654549910000|2022-06-06 21:11:50|783.86|776.26|783.78|776.18|783.86|776.26|783.78|776.18|4
1654549920000|2022-06-06 21:12:00|783.79|776.19|783.89|776.29|783.89|776.29|783.78|776.18|14
1654549930000|2022-06-06 21:12:10|783.82|776.22|783.8|776.2|783.82|776.22|783.69|776.09|7
1654549940000|2022-06-06 21:12:20|783.83|776.23|783.82|776.22|783.9|776.3|783.8|776.2|9
1654549950000|2022-06-06 21:12:30|783.81|776.21|783.75|776.15|783.82|776.22|783.74|776.14|8
1654549960000|2022-06-06 21:12:40|783.74|776.14|783.78|776.18|783.78|776.18|783.74|776.14|4
1654549970000|2022-06-06 21:12:50|783.79|776.19|783.79|776.19|783.85|776.25|783.79|776.19|3
1654549980000|2022-06-06 21:13:00|783.93|776.33|783.92|776.32|783.96|776.36|783.92|776.32|4
1654549990000|2022-06-06 21:13:10|783.95|776.35|783.96|776.36|783.96|776.36|783.95|776.35|2
1654550000000|2022-06-06 21:13:20|783.95|776.35|783.9|776.3|783.99|776.39|783.9|776.3|12
1654550010000|2022-06-06 21:13:30|783.91|776.31|783.88|776.28|783.91|776.31|783.87|776.27|3
1654550020000|2022-06-06 21:13:40|783.89|776.29|783.85|776.25|783.89|776.29|783.85|776.25|2
1654550030000|2022-06-06 21:13:50|783.86|776.26|783.93|776.33|783.94|776.34|783.8|776.2|14
1654550040000|2022-06-06 21:14:00|783.87|776.27|783.9|776.3|783.94|776.34|783.82|776.22|18
1654550050000|2022-06-06 21:14:10|783.91|776.31|783.83|776.23|783.98|776.38|783.82|776.22|17
1654550060000|2022-06-06 21:14:20|784.09|776.49|783.93|776.33|784.16|776.56|783.83|776.23|20
1654550070000|2022-06-06 21:14:30|783.87|776.27|783.82|776.22|784.15|776.55|783.82|776.22|24
1654550080000|2022-06-06 21:14:40|783.75|776.15|784.44|776.84|784.44|776.84|783.75|776.15|27
1654550090000|2022-06-06 21:14:50|784.5|776.9|784.88|777.28|784.88|777.28|784.48|776.88|27
1654550100000|2022-06-06 21:15:00|784.82|777.22|784.83|777.23|784.95|777.35|784.71|777.11|23
1654550110000|2022-06-06 21:15:10|784.81|777.21|784.79|777.19|785.05|777.45|784.74|777.14|24
1654550120000|2022-06-06 21:15:20|784.87|777.27|784.99|777.39|784.99|777.39|784.66|777.06|23
1654550130000|2022-06-06 21:15:30|784.98|777.38|784.82|777.22|784.98|777.38|784.59|776.99|24
1654550140000|2022-06-06 21:15:40|784.81|777.21|785|777.4|785|777.4|784.8|777.2|20
1654550150000|2022-06-06 21:15:50|784.99|777.39|784.77|777.17|785.04|777.44|784.77|777.17|21
1654550160000|2022-06-06 21:16:00|784.76|777.16|784.79|777.19|785.1|777.5|784.66|777.06|24
1654550170000|2022-06-06 21:16:10|784.8|777.2|784.86|777.26|784.9|777.3|784.73|777.13|17
1654550180000|2022-06-06 21:16:20|784.82|777.22|784.85|777.25|784.85|777.25|784.72|777.12|21
1654550190000|2022-06-06 21:16:30|784.84|777.24|784.86|777.26|784.96|777.36|784.8|777.2|12
1654550200000|2022-06-06 21:16:40|784.85|777.25|784.83|777.23|784.86|777.26|784.83|777.23|4
1654550210000|2022-06-06 21:16:50|784.82|777.22|784.82|777.22|784.83|777.23|784.82|777.22|3
1654550220000|2022-06-06 21:17:00|784.83|777.23|784.81|777.21|784.84|777.24|784.81|777.21|4
1654550230000|2022-06-06 21:17:10|784.8|777.2|784.83|777.23|784.91|777.31|784.8|777.2|12
1654550240000|2022-06-06 21:17:20|784.82|777.22|784.81|777.21|784.85|777.25|784.8|777.2|7
1654550250000|2022-06-06 21:17:30|784.85|777.25|784.83|777.23|784.85|777.25|784.8|777.2|9
1654550260000|2022-06-06 21:17:40|784.84|777.24|784.8|777.2|784.84|777.24|784.8|777.2|5
1654550270000|2022-06-06 21:17:50|784.89|777.29|784.87|777.27|784.91|777.31|784.82|777.22|15
1654550280000|2022-06-06 21:18:00|784.88|777.28|784.83|777.23|784.88|777.28|784.8|777.2|7
1654550290000|2022-06-06 21:18:10|784.82|777.22|784.82|777.22|784.85|777.25|784.82|777.22|5
1654550300000|2022-06-06 21:18:20|784.76|777.16|784.72|777.12|784.83|777.23|784.59|776.99|13
1654550310000|2022-06-06 21:18:30|784.77|777.17|784.75|777.15|784.77|777.17|784.68|777.08|13
1654550320000|2022-06-06 21:18:40|784.77|777.17|784.79|777.19|784.86|777.26|784.77|777.17|6
1654550330000|2022-06-06 21:18:50|784.82|777.22|784.77|777.17|784.82|777.22|784.77|777.17|3
1654550340000|2022-06-06 21:19:00|784.9|777.3|784.9|777.3|784.9|777.3|784.77|777.17|3
1654550350000|2022-06-06 21:19:10|784.76|777.16|784.99|777.39|785.07|777.47|784.76|777.16|5
1654550360000|2022-06-06 21:19:20|785.03|777.43|784.99|777.39|785.03|777.43|784.99|777.39|4
1654550370000|2022-06-06 21:19:30|784.86|777.26|785.08|777.48|785.08|777.48|784.86|777.26|8
1654550380000|2022-06-06 21:19:40|785.06|777.46|785.08|777.48|785.08|777.48|785.06|777.46|2
1654550390000|2022-06-06 21:19:50|785.18|777.58|785.08|777.48|785.18|777.58|785.08|777.48|2
1654550400000|2022-06-06 21:20:00|785.04|777.44|785.21|777.61|785.3|777.7|784.89|777.29|12
1654550410000|2022-06-06 21:20:10|785.19|777.59|785.21|777.61|785.21|777.61|785.03|777.43|5
1654550420000|2022-06-06 21:20:20|785.2|777.6|785.24|777.64|785.24|777.64|784.97|777.37|11
1654550430000|2022-06-06 21:20:30|785.17|777.57|785.22|777.62|785.22|777.62|785.17|777.57|4
1654550440000|2022-06-06 21:20:40|785.18|777.58|785.24|777.64|785.24|777.64|785.18|777.58|3
1654550450000|2022-06-06 21:20:50|785.1|777.5|785.27|777.67|785.27|777.67|785.1|777.5|3
1654550460000|2022-06-06 21:21:00|785.26|777.66|785.68|778.08|785.77|778.17|785.26|777.66|9
1654550470000|2022-06-06 21:21:10|785.47|777.87|785.36|777.76|785.49|777.89|785.32|777.72|9
1654550480000|2022-06-06 21:21:20|785.3|777.7|785.31|777.71|785.35|777.75|785.27|777.67|7
1654550490000|2022-06-06 21:21:30|785.34|777.74|785.29|777.69|785.34|777.74|785.27|777.67|9
1654550500000|2022-06-06 21:21:40|785.28|777.68|785.31|777.71|785.33|777.73|785.28|777.68|4
1654550510000|2022-06-06 21:21:50|785.3|777.7|785.3|777.7|785.3|777.7|785.3|777.7|1
1654550520000|2022-06-06 21:22:00|785.32|777.72|785.34|777.74|785.38|777.78|785.29|777.69|15
1654550530000|2022-06-06 21:22:10|785.3|777.7|785.33|777.73|785.35|777.75|785.27|777.67|6
1654550540000|2022-06-06 21:22:20|785.39|777.79|785.26|777.66|785.4|777.8|785.26|777.66|10
1654550550000|2022-06-06 21:22:30|785.27|777.67|785.41|777.81|785.41|777.81|785.27|777.67|3
1654550560000|2022-06-06 21:22:40|785.27|777.67|785.73|778.13|785.74|778.14|785.27|777.67|7
1654550570000|2022-06-06 21:22:50|785.72|778.12|785.73|778.13|785.73|778.13|785.72|778.12|2
1654550580000|2022-06-06 21:23:00|785.72|778.12|785.72|778.12|785.72|778.12|785.67|778.07|4
1654550590000|2022-06-06 21:23:10|785.66|778.06|786.03|778.43|786.03|778.43|785.65|778.05|9
1654550600000|2022-06-06 21:23:20|786.07|778.47|785.85|778.25|786.07|778.47|785.81|778.21|9
1654550610000|2022-06-06 21:23:30|785.87|778.27|785.85|778.25|785.87|778.27|785.85|778.25|5
1654550620000|2022-06-06 21:23:40|785.86|778.26|785.85|778.25|785.86|778.26|785.85|778.25|2
1654550630000|2022-06-06 21:23:50|785.83|778.23|785.83|778.23|785.84|778.24|785.83|778.23|3
1654550640000|2022-06-06 21:24:00|785.84|778.24|785.8|778.2|785.88|778.28|785.73|778.13|14
1654550650000|2022-06-06 21:24:10|785.85|778.25|785.8|778.2|785.85|778.25|785.8|778.2|2
1654550660000|2022-06-06 21:24:20|785.82|778.22|785.88|778.28|785.88|778.28|785.72|778.12|10
1654550670000|2022-06-06 21:24:30|785.77|778.17|785.8|778.2|785.86|778.26|785.77|778.17|5
1654550680000|2022-06-06 21:24:40|785.82|778.22|785.82|778.22|785.85|778.25|785.77|778.17|5
1654550690000|2022-06-06 21:24:50|785.85|778.25|786.03|778.43|786.03|778.43|785.82|778.22|7
1654550700000|2022-06-06 21:25:00|785.95|778.35|785.96|778.36|785.96|778.36|785.93|778.33|4
1654550710000|2022-06-06 21:25:10|785.94|778.34|785.94|778.34|785.96|778.36|785.94|778.34|3
1654550720000|2022-06-06 21:25:20|785.92|778.32|785.92|778.32|785.92|778.32|785.92|778.32|1
1654550750000|2022-06-06 21:25:50|786.02|778.42|785.92|778.32|786.02|778.42|785.92|778.32|2
1654550760000|2022-06-06 21:26:00|786.02|778.42|785.93|778.33|786.02|778.42|785.93|778.33|4
1654550770000|2022-06-06 21:26:10|786.32|778.72|786.95|779.35|786.95|779.35|786.3|778.7|8
1654550780000|2022-06-06 21:26:20|786.78|779.18|786.28|778.68|786.78|779.18|786.25|778.65|7
1654550790000|2022-06-06 21:26:30|786.26|778.66|786.26|778.66|786.26|778.66|786.26|778.66|1
1654550800000|2022-06-06 21:26:40|786.37|778.77|786.31|778.71|786.37|778.77|786.31|778.71|2
1654550810000|2022-06-06 21:26:50|786.37|778.77|786.31|778.71|786.37|778.77|786.28|778.68|4
1654550820000|2022-06-06 21:27:00|786.28|778.68|786.28|778.68|786.28|778.68|786.28|778.68|1
1654550840000|2022-06-06 21:27:20|786.31|778.71|786.31|778.71|786.31|778.71|786.31|778.71|1
1654550850000|2022-06-06 21:27:30|786.37|778.77|786.41|778.81|786.41|778.81|786.31|778.71|3
1654550870000|2022-06-06 21:27:50|786.35|778.75|786.41|778.81|786.41|778.81|786.35|778.75|2
1654550880000|2022-06-06 21:28:00|786.29|778.69|786.25|778.65|786.29|778.69|786.25|778.65|2
1654550890000|2022-06-06 21:28:10|786.28|778.68|786.64|779.04|786.7|779.1|786.28|778.68|10
1654550900000|2022-06-06 21:28:20|786.59|778.99|786.65|779.05|786.66|779.06|786.59|778.99|9
1654550910000|2022-06-06 21:28:30|786.66|779.06|786.87|779.27|786.87|779.27|786.66|779.06|13
1654550920000|2022-06-06 21:28:40|786.78|779.18|786.95|779.35|786.95|779.35|786.77|779.17|4
1654550930000|2022-06-06 21:28:50|786.94|779.34|787.09|779.49|787.1|779.5|786.92|779.32|12
1654550940000|2022-06-06 21:29:00|787.08|779.48|787.13|779.53|787.13|779.53|787.03|779.43|8
1654550950000|2022-06-06 21:29:10|787.15|779.55|787.98|780.38|787.98|780.38|787.06|779.46|12
1654550960000|2022-06-06 21:29:20|787.89|780.29|787.91|780.31|787.91|780.31|787.89|780.29|2
1654550970000|2022-06-06 21:29:30|788.03|780.43|787.91|780.31|788.05|780.45|787.91|780.31|7
1654550980000|2022-06-06 21:29:40|787.89|780.29|787.94|780.34|787.94|780.34|787.89|780.29|2
1654550990000|2022-06-06 21:29:50|787.89|780.29|787.99|780.39|787.99|780.39|787.89|780.29|4
1654551000000|2022-06-06 21:30:00|787.91|780.31|789.65|782.05|789.66|782.06|787.91|780.31|14
1654551010000|2022-06-06 21:30:10|789.87|782.27|789.9|782.3|789.98|782.38|789.87|782.27|5
1654551020000|2022-06-06 21:30:20|789.98|782.38|789.42|781.82|789.98|782.38|789.42|781.82|16
1654551030000|2022-06-06 21:30:30|789.41|781.81|789.8|782.2|789.81|782.21|789.39|781.79|26
1654551040000|2022-06-06 21:30:40|789.77|782.17|789.14|781.54|789.77|782.17|789.13|781.53|24
1654551050000|2022-06-06 21:30:50|789.13|781.53|789.12|781.52|789.19|781.59|789.01|781.41|25
1654551060000|2022-06-06 21:31:00|789.13|781.53|789.09|781.49|789.23|781.63|788.98|781.38|17
1654551070000|2022-06-06 21:31:10|789.1|781.5|788.52|780.92|789.1|781.5|788.5|780.9|19
1654551080000|2022-06-06 21:31:20|788.39|780.79|788.27|780.67|788.39|780.79|788.27|780.67|16
1654551090000|2022-06-06 21:31:30|788.28|780.68|788.06|780.46|788.28|780.68|788.06|780.46|18
1654551100000|2022-06-06 21:31:40|788.07|780.47|787.3|779.7|788.07|780.47|787.3|779.7|13
1654551110000|2022-06-06 21:31:50|787.29|779.69|787.29|779.69|787.29|779.69|787.29|779.69|1
1654551120000|2022-06-06 21:32:00|787.4|779.8|787.29|779.69|787.4|779.8|787.28|779.68|5
1654551130000|2022-06-06 21:32:10|787.28|779.68|787.28|779.68|787.28|779.68|787.28|779.68|1
1654551140000|2022-06-06 21:32:20|787.08|779.48|787.21|779.61|787.27|779.67|787.05|779.45|8
1654551150000|2022-06-06 21:32:30|787.06|779.46|787.2|779.6|787.21|779.61|787.05|779.45|12
1654551160000|2022-06-06 21:32:40|787.21|779.61|787.23|779.63|787.24|779.64|787.09|779.49|6
1654551170000|2022-06-06 21:32:50|787.24|779.64|786.92|779.32|787.27|779.67|786.92|779.32|10
1654551180000|2022-06-06 21:33:00|786.98|779.38|787.36|779.76|787.44|779.84|786.93|779.33|18
1654551190000|2022-06-06 21:33:10|787.35|779.75|787.35|779.75|787.35|779.75|787.27|779.67|12
1654551200000|2022-06-06 21:33:20|787.34|779.74|786.93|779.33|787.34|779.74|786.93|779.33|5
1654551210000|2022-06-06 21:33:30|786.92|779.32|786.97|779.37|787.24|779.64|786.92|779.32|5
1654551220000|2022-06-06 21:33:40|786.95|779.35|786.97|779.37|787.07|779.47|786.95|779.35|13
1654551230000|2022-06-06 21:33:50|786.91|779.31|786.97|779.37|787|779.4|786.91|779.31|5
1654551240000|2022-06-06 21:34:00|787|779.4|787.56|779.96|787.85|780.25|786.99|779.39|15
1654551250000|2022-06-06 21:34:10|787.54|779.94|787.69|780.09|787.74|780.14|787.53|779.93|13
1654551260000|2022-06-06 21:34:20|787.7|780.1|788.28|780.68|788.28|780.68|787.7|780.1|21
1654551270000|2022-06-06 21:34:30|788.25|780.65|788.32|780.72|788.66|781.06|788.25|780.65|20
1654551280000|2022-06-06 21:34:40|788.39|780.79|789.43|781.83|789.44|781.84|788.39|780.79|20
1654551290000|2022-06-06 21:34:50|789.44|781.84|789.43|781.83|789.71|782.11|789.25|781.65|12
1654551300000|2022-06-06 21:35:00|789.48|781.88|789.33|781.73|789.88|782.28|789.27|781.67|26
1654551310000|2022-06-06 21:35:10|789.34|781.74|789.88|782.28|789.92|782.32|789.21|781.61|19
1654551320000|2022-06-06 21:35:20|789.94|782.34|790.19|782.59|790.19|782.59|789.94|782.34|17
1654551330000|2022-06-06 21:35:30|790.2|782.6|790.23|782.63|790.24|782.64|790.2|782.6|9
1654551340000|2022-06-06 21:35:40|790.17|782.57|790.21|782.61|790.25|782.65|790.16|782.56|20
1654551350000|2022-06-06 21:35:50|790.22|782.62|790.31|782.71|790.32|782.72|790.18|782.58|21
1654551360000|2022-06-06 21:36:00|790.32|782.72|790.24|782.64|790.32|782.72|790.23|782.63|15
1654551370000|2022-06-06 21:36:10|790.25|782.65|790.3|782.7|790.33|782.73|790.23|782.63|17
1654551380000|2022-06-06 21:36:20|790.32|782.72|790.29|782.69|790.33|782.73|790.29|782.69|11
1654551390000|2022-06-06 21:36:30|790.32|782.72|790.29|782.69|790.32|782.72|790.28|782.68|15
1654551400000|2022-06-06 21:36:40|790.28|782.68|790.28|782.68|790.32|782.72|790.26|782.66|18
1654551410000|2022-06-06 21:36:50|790.29|782.69|790.5|782.9|790.5|782.9|790.26|782.66|9
1654551420000|2022-06-06 21:37:00|790.51|782.91|790.53|782.93|790.74|783.14|790.51|782.91|15
1654551430000|2022-06-06 21:37:10|790.56|782.96|790.72|783.12|790.82|783.22|790.53|782.93|15
1654551440000|2022-06-06 21:37:20|790.71|783.11|790.62|783.02|790.81|783.21|790.62|783.02|14
1654551450000|2022-06-06 21:37:30|790.74|783.14|790.83|783.23|790.83|783.23|790.74|783.14|4
1654551460000|2022-06-06 21:37:40|790.74|783.14|791.09|783.49|791.14|783.54|790.74|783.14|12
1654551470000|2022-06-06 21:37:50|791.14|783.54|790.97|783.37|791.14|783.54|790.97|783.37|5
1654551480000|2022-06-06 21:38:00|790.96|783.36|790.98|783.38|791.09|783.49|790.93|783.33|8
1654551490000|2022-06-06 21:38:10|791.02|783.42|791|783.4|791.02|783.42|790.85|783.25|7
1654551500000|2022-06-06 21:38:20|790.97|783.37|790.99|783.39|791|783.4|790.97|783.37|5
1654551510000|2022-06-06 21:38:30|791.03|783.43|790.99|783.39|791.03|783.43|790.99|783.39|4
1654551520000|2022-06-06 21:38:40|791|783.4|790.91|783.31|791|783.4|790.9|783.3|5
1654551530000|2022-06-06 21:38:50|790.86|783.26|790.86|783.26|790.86|783.26|790.86|783.26|1
1654551540000|2022-06-06 21:39:00|790.96|783.36|790.95|783.35|791.08|783.48|790.93|783.33|4
1654551550000|2022-06-06 21:39:10|791.16|783.56|791.16|783.56|791.16|783.56|791.16|783.56|1
1654551560000|2022-06-06 21:39:20|791.18|783.58|791.15|783.55|791.18|783.58|791.12|783.52|8
1654551570000|2022-06-06 21:39:30|791.14|783.54|791.16|783.56|791.17|783.57|791.14|783.54|10
1654551580000|2022-06-06 21:39:40|791.17|783.57|790.84|783.24|791.21|783.61|790.84|783.24|8
1654551590000|2022-06-06 21:39:50|790.95|783.35|791.65|784.05|791.73|784.13|790.95|783.35|14
1654551600000|2022-06-06 21:40:00|791.36|783.76|791.41|783.81|791.78|784.18|791.36|783.76|10
1654551610000|2022-06-06 21:40:10|791.4|783.8|791.73|784.13|791.73|784.13|791.36|783.76|4
1654551620000|2022-06-06 21:40:20|791.72|784.12|792.17|784.57|792.17|784.57|791.72|784.12|2
1654551650000|2022-06-06 21:40:50|792.1|784.5|792.04|784.44|792.14|784.54|792.04|784.44|12
1654551660000|2022-06-06 21:41:00|792.05|784.45|792.07|784.47|792.22|784.62|792.04|784.44|10
1654551670000|2022-06-06 21:41:10|792.08|784.48|792.04|784.44|792.17|784.57|792.04|784.44|15
1654551680000|2022-06-06 21:41:20|792.08|784.48|792.07|784.47|792.08|784.48|792.05|784.45|5
1654551690000|2022-06-06 21:41:30|792.08|784.48|792.07|784.47|792.08|784.48|792.06|784.46|3
1654551700000|2022-06-06 21:41:40|792.08|784.48|792.08|784.48|792.08|784.48|792.06|784.46|5
1654551710000|2022-06-06 21:41:50|792.09|784.49|792.67|785.07|793.11|785.51|792.06|784.46|16
1654551720000|2022-06-06 21:42:00|793.09|785.49|793.29|785.69|793.29|785.69|792.61|785.01|14
1654551730000|2022-06-06 21:42:10|793.28|785.68|794.51|786.91|794.83|787.23|793.28|785.68|28
1654551740000|2022-06-06 21:42:20|794.5|786.9|794.35|786.75|794.96|787.36|794.35|786.75|22
1654551750000|2022-06-06 21:42:30|794.36|786.76|794.26|786.66|794.39|786.79|794.11|786.51|17
1654551760000|2022-06-06 21:42:40|794.28|786.68|794.29|786.69|794.39|786.79|794.19|786.59|17
1654551770000|2022-06-06 21:42:50|794.5|786.9|794.65|787.05|794.65|787.05|794.5|786.9|15
1654551780000|2022-06-06 21:43:00|794.6|787|794.79|787.19|794.85|787.25|794.49|786.89|18
1654551790000|2022-06-06 21:43:10|794.8|787.2|794.66|787.06|794.82|787.22|794.66|787.06|18
1654551800000|2022-06-06 21:43:20|794.65|787.05|794.18|786.58|794.73|787.13|794.07|786.47|20
1654551810000|2022-06-06 21:43:30|794.15|786.55|794.15|786.55|794.2|786.6|794.13|786.53|11
1654551820000|2022-06-06 21:43:40|794.11|786.51|794.07|786.47|794.11|786.51|794.04|786.44|4
1654551830000|2022-06-06 21:43:50|794.15|786.55|794.03|786.43|794.15|786.55|794.03|786.43|3
1654551840000|2022-06-06 21:44:00|794.05|786.45|793.9|786.3|794.05|786.45|793.87|786.27|7
1654551850000|2022-06-06 21:44:10|793.93|786.33|793.93|786.33|793.93|786.33|793.93|786.33|1
1654551860000|2022-06-06 21:44:20|793.91|786.31|793.93|786.33|793.93|786.33|793.91|786.31|2
1654551890000|2022-06-06 21:44:50|793.71|786.11|793.71|786.11|793.71|786.11|793.71|786.11|1
1654551900000|2022-06-06 21:45:00|794.13|786.53|794.11|786.51|794.13|786.53|793.93|786.33|8
1654551910000|2022-06-06 21:45:10|794.12|786.52|794.57|786.97|794.57|786.97|794.1|786.5|20
1654551920000|2022-06-06 21:45:20|794.96|787.36|794.98|787.38|794.98|787.38|794.72|787.12|7
1654551930000|2022-06-06 21:45:30|794.89|787.29|794.99|787.39|794.99|787.39|794.89|787.29|8
1654551940000|2022-06-06 21:45:40|794.89|787.29|794.57|786.97|795|787.4|794.57|786.97|8
1654551950000|2022-06-06 21:45:50|794.61|787.01|794.61|787.01|794.61|787.01|794.61|787.01|1
1654551960000|2022-06-06 21:46:00|795.12|787.52|794.56|786.96|795.12|787.52|794.56|786.96|6
1654551970000|2022-06-06 21:46:10|794.42|786.82|794.55|786.95|794.56|786.96|794.42|786.82|3
1654551980000|2022-06-06 21:46:20|794.58|786.98|794.59|786.99|794.59|786.99|794.35|786.75|11
1654551990000|2022-06-06 21:46:30|794.37|786.77|794.28|786.68|794.53|786.93|794.21|786.61|14
1654552000000|2022-06-06 21:46:40|794.27|786.67|794.11|786.51|794.3|786.7|794.11|786.51|14
1654552010000|2022-06-06 21:46:50|793.86|786.26|793.9|786.3|794.17|786.57|793.79|786.19|13
1654552020000|2022-06-06 21:47:00|793.74|786.14|793.45|785.85|794.01|786.41|793.45|785.85|17
1654552030000|2022-06-06 21:47:10|793.44|785.84|793.1|785.5|793.44|785.84|793.04|785.44|20
1654552040000|2022-06-06 21:47:20|793.16|785.56|792.8|785.2|793.17|785.57|792.8|785.2|10
1654552050000|2022-06-06 21:47:30|792.68|785.08|792.45|784.85|792.99|785.39|792.26|784.66|18
1654552060000|2022-06-06 21:47:40|792.41|784.81|792.74|785.14|792.74|785.14|792.33|784.73|14
1654552070000|2022-06-06 21:47:50|792.73|785.13|792.54|784.94|792.75|785.15|792.38|784.78|9
1654552080000|2022-06-06 21:48:00|792.65|785.05|792.47|784.87|792.65|785.05|792.43|784.83|13
1654552090000|2022-06-06 21:48:10|792.43|784.83|792.58|784.98|792.68|785.08|792.38|784.78|8
1654552100000|2022-06-06 21:48:20|792.68|785.08|792.34|784.74|792.68|785.08|792.21|784.61|11
1654552110000|2022-06-06 21:48:30|792.37|784.77|792.25|784.65|792.39|784.79|792.25|784.65|21
1654552120000|2022-06-06 21:48:40|792.24|784.64|792.13|784.53|792.24|784.64|792.09|784.49|12
1654552130000|2022-06-06 21:48:50|792.16|784.56|792.17|784.57|792.18|784.58|792.16|784.56|5
1654552140000|2022-06-06 21:49:00|792.16|784.56|792.21|784.61|792.28|784.68|791.92|784.32|14
1654552150000|2022-06-06 21:49:10|792.26|784.66|792.09|784.49|792.26|784.66|792|784.4|24
1654552160000|2022-06-06 21:49:20|792.12|784.52|792.09|784.49|792.14|784.54|792.08|784.48|7
1654552170000|2022-06-06 21:49:30|792.03|784.43|792.05|784.45|792.07|784.47|792.03|784.43|12
1654552180000|2022-06-06 21:49:40|792|784.4|791.92|784.32|792|784.4|791.88|784.28|7
1654552190000|2022-06-06 21:49:50|791.9|784.3|791.88|784.28|791.95|784.35|791.87|784.27|14
1654552200000|2022-06-06 21:50:00|791.87|784.27|791.92|784.32|791.92|784.32|791.84|784.24|7
1654552210000|2022-06-06 21:50:10|791.9|784.3|791.84|784.24|791.9|784.3|791.84|784.24|7
1654552220000|2022-06-06 21:50:20|791.67|784.07|791.68|784.08|791.71|784.11|791.67|784.07|10
1654552230000|2022-06-06 21:50:30|791.71|784.11|791.69|784.09|791.72|784.12|791.67|784.07|12
1654552240000|2022-06-06 21:50:40|791.72|784.12|791.73|784.13|791.73|784.13|791.7|784.1|7
1654552250000|2022-06-06 21:50:50|791.71|784.11|791.72|784.12|791.72|784.12|791.69|784.09|10
1654552260000|2022-06-06 21:51:00|791.71|784.11|791.71|784.11|791.76|784.16|791.69|784.09|12
1654552270000|2022-06-06 21:51:10|791.72|784.12|791.81|784.21|791.94|784.34|791.71|784.11|12
1654552280000|2022-06-06 21:51:20|791.87|784.27|791.77|784.17|792.02|784.42|791.77|784.17|14
1654552290000|2022-06-06 21:51:30|791.8|784.2|791.8|784.2|791.82|784.22|791.78|784.18|5
1654552300000|2022-06-06 21:51:40|791.74|784.14|791.81|784.21|791.81|784.21|791.74|784.14|8
1654552310000|2022-06-06 21:51:50|791.78|784.18|791.78|784.18|791.79|784.19|791.78|784.18|5
1654552320000|2022-06-06 21:52:00|791.77|784.17|791.69|784.09|791.77|784.17|791.58|783.98|12
1654552330000|2022-06-06 21:52:10|791.6|784|791.7|784.1|791.7|784.1|791.6|784|4
1654552340000|2022-06-06 21:52:20|791.71|784.11|791.71|784.11|791.71|784.11|791.71|784.11|1
1654552350000|2022-06-06 21:52:30|791.7|784.1|791.69|784.09|791.71|784.11|791.68|784.08|6
1654552360000|2022-06-06 21:52:40|791.68|784.08|791.69|784.09|791.69|784.09|791.66|784.06|22
1654552370000|2022-06-06 21:52:50|791.68|784.08|791.71|784.11|791.71|784.11|791.68|784.08|6
1654552380000|2022-06-06 21:53:00|791.72|784.12|791.7|784.1|791.72|784.12|791.68|784.08|14
1654552390000|2022-06-06 21:53:10|791.68|784.08|791.46|783.86|791.7|784.1|791.46|783.86|5
1654552400000|2022-06-06 21:53:20|791.69|784.09|791.72|784.12|791.72|784.12|791.69|784.09|11
1654552410000|2022-06-06 21:53:30|791.71|784.11|791.72|784.12|791.72|784.12|791.58|783.98|11
1654552420000|2022-06-06 21:53:40|791.74|784.14|791.83|784.23|791.84|784.24|791.74|784.14|10
1654552430000|2022-06-06 21:53:50|791.81|784.21|792.46|784.86|792.55|784.95|791.8|784.2|17
1654552440000|2022-06-06 21:54:00|792.53|784.93|792.41|784.81|792.53|784.93|792.41|784.81|2
1654552450000|2022-06-06 21:54:10|792.47|784.87|792.45|784.85|792.47|784.87|792.45|784.85|9
1654552460000|2022-06-06 21:54:20|792.44|784.84|792.68|785.08|792.68|785.08|792.36|784.76|22
1654552470000|2022-06-06 21:54:30|792.54|784.94|792.61|785.01|792.86|785.26|792.54|784.94|7
1654552480000|2022-06-06 21:54:40|793.11|785.51|792.61|785.01|793.12|785.52|792.55|784.95|11
1654552490000|2022-06-06 21:54:50|792.64|785.04|792.75|785.15|792.76|785.16|792.64|785.04|4
1654552500000|2022-06-06 21:55:00|792.76|785.16|792.72|785.12|792.87|785.27|792.51|784.91|8
1654552510000|2022-06-06 21:55:10|792.51|784.91|792.61|785.01|792.61|785.01|792.51|784.91|2
1654552520000|2022-06-06 21:55:20|792.63|785.03|792.63|785.03|792.63|785.03|792.61|785.01|3
1654552530000|2022-06-06 21:55:30|792.83|785.23|792.8|785.2|792.89|785.29|792.66|785.06|6
1654552540000|2022-06-06 21:55:40|792.97|785.37|792.98|785.38|792.99|785.39|792.8|785.2|6
1654552550000|2022-06-06 21:55:50|792.82|785.22|792.83|785.23|792.99|785.39|792.82|785.22|5
1654552560000|2022-06-06 21:56:00|792.84|785.24|792.83|785.23|792.84|785.24|792.83|785.23|2
1654552570000|2022-06-06 21:56:10|792.84|785.24|792.85|785.25|792.88|785.28|792.84|785.24|4
1654552580000|2022-06-06 21:56:20|792.86|785.26|792.88|785.28|792.88|785.28|792.86|785.26|3
1654552590000|2022-06-06 21:56:30|792.86|785.26|792.97|785.37|792.97|785.37|792.86|785.26|3
1654552610000|2022-06-06 21:56:50|792.96|785.36|793.09|785.49|793.12|785.52|792.96|785.36|9
1654552620000|2022-06-06 21:57:00|793.15|785.55|793.15|785.55|793.17|785.57|793.15|785.55|5
1654552630000|2022-06-06 21:57:10|793.14|785.54|793.15|785.55|793.15|785.55|793.14|785.54|2
1654552640000|2022-06-06 21:57:20|793.14|785.54|793.03|785.43|793.14|785.54|792.87|785.27|10
1654552650000|2022-06-06 21:57:30|793.04|785.44|793.13|785.53|793.13|785.53|792.87|785.27|4
1654552660000|2022-06-06 21:57:40|793.12|785.52|793.45|785.85|793.56|785.96|792.89|785.29|19
1654552670000|2022-06-06 21:57:50|793.5|785.9|794.03|786.43|794.1|786.5|793.5|785.9|19
1654552680000|2022-06-06 21:58:00|794.1|786.5|794.11|786.51|794.11|786.51|794|786.4|16
1654552690000|2022-06-06 21:58:10|794.12|786.52|794|786.4|794.12|786.52|794|786.4|8
1654552700000|2022-06-06 21:58:20|793.92|786.32|793.91|786.31|793.92|786.32|793.9|786.3|3
1654552710000|2022-06-06 21:58:30|793.92|786.32|793.92|786.32|793.92|786.32|793.91|786.31|3
1654552720000|2022-06-06 21:58:40|793.94|786.34|794.11|786.51|794.11|786.51|793.93|786.33|7
1654552730000|2022-06-06 21:58:50|793.83|786.23|794.12|786.52|794.12|786.52|793.83|786.23|3
1654552740000|2022-06-06 21:59:00|794.26|786.66|794.27|786.67|794.3|786.7|794.26|786.66|8
1654552770000|2022-06-06 21:59:30|794.26|786.66|794.2|786.6|794.26|786.66|794.14|786.54|5
1654552790000|2022-06-06 21:59:50|794.22|786.62|794.22|786.62|794.22|786.62|794.21|786.61|3
1654552800000|2022-06-06 22:00:00|794.21|786.61|794.24|786.64|794.27|786.67|794.14|786.54|12
1654552810000|2022-06-06 22:00:10|794.23|786.63|794.17|786.57|794.23|786.63|794.1|786.5|13
1654552820000|2022-06-06 22:00:20|794.2|786.6|794.22|786.62|794.22|786.62|794.08|786.48|7
1654552830000|2022-06-06 22:00:30|794.23|786.63|794.24|786.64|794.26|786.66|794.23|786.63|5
1654552840000|2022-06-06 22:00:40|794.23|786.63|794.34|786.74|794.34|786.74|794.11|786.51|11
1654552850000|2022-06-06 22:00:50|794.36|786.76|794.28|786.68|794.36|786.76|794.11|786.51|10
1654552860000|2022-06-06 22:01:00|794.3|786.7|794.26|786.66|794.3|786.7|794.24|786.64|4
1654552870000|2022-06-06 22:01:10|794.22|786.62|794.26|786.66|794.26|786.66|794.22|786.62|4
1654552880000|2022-06-06 22:01:20|794.29|786.69|794.24|786.64|794.29|786.69|794.24|786.64|4
1654552890000|2022-06-06 22:01:30|794.25|786.65|794.28|786.68|794.29|786.69|794.25|786.65|9
1654552900000|2022-06-06 22:01:40|794.27|786.67|794.21|786.61|794.27|786.67|794.21|786.61|5
1654552910000|2022-06-06 22:01:50|794.2|786.6|794.13|786.53|794.21|786.61|794.13|786.53|4
1654552920000|2022-06-06 22:02:00|794.2|786.6|794.2|786.6|794.2|786.6|794.2|786.6|1
1654552930000|2022-06-06 22:02:10|794.21|786.61|793.48|785.88|794.23|786.63|793.48|785.88|18
1654552940000|2022-06-06 22:02:20|793.5|785.9|793.38|785.78|793.54|785.94|793.34|785.74|22
1654552950000|2022-06-06 22:02:30|793.34|785.74|793.34|785.74|793.4|785.8|793.31|785.71|14
1654552960000|2022-06-06 22:02:40|793.41|785.81|793.35|785.75|793.42|785.82|793.29|785.69|7
1654552970000|2022-06-06 22:02:50|793.36|785.76|793.31|785.71|793.36|785.76|793.31|785.71|8
1654552980000|2022-06-06 22:03:00|793.32|785.72|792.98|785.38|793.33|785.73|792.98|785.38|16
1654552990000|2022-06-06 22:03:10|793.01|785.41|792.96|785.36|793.01|785.41|792.96|785.36|5
1654553000000|2022-06-06 22:03:20|793.16|785.56|793.16|785.56|793.16|785.56|793.16|785.56|1
1654553040000|2022-06-06 22:04:00|793.05|785.45|792.99|785.39|793.05|785.45|792.93|785.33|8
1654553050000|2022-06-06 22:04:10|792.98|785.38|793.15|785.55|793.19|785.59|792.98|785.38|6
1654553060000|2022-06-06 22:04:20|793.16|785.56|793.16|785.56|793.16|785.56|793.16|785.56|1
1654553070000|2022-06-06 22:04:30|793.15|785.55|793.15|785.55|793.16|785.56|793.15|785.55|7
1654553090000|2022-06-06 22:04:50|792.98|785.38|792.98|785.38|792.98|785.38|792.98|785.38|1
1654553100000|2022-06-06 22:05:00|792.9|785.3|792.91|785.31|793.06|785.46|792.86|785.26|10
1654553110000|2022-06-06 22:05:10|792.9|785.3|793.01|785.41|793.1|785.5|792.9|785.3|24
1654553120000|2022-06-06 22:05:20|793.02|785.42|793|785.4|793.02|785.42|792.98|785.38|11
1654553130000|2022-06-06 22:05:30|792.99|785.39|792.97|785.37|793|785.4|792.95|785.35|8
1654553140000|2022-06-06 22:05:40|792.87|785.27|792.75|785.15|792.87|785.27|792.75|785.15|2
1654553160000|2022-06-06 22:06:00|792.71|785.11|792.85|785.25|792.85|785.25|792.71|785.11|2
1654553170000|2022-06-06 22:06:10|792.91|785.31|792.85|785.25|792.91|785.31|792.85|785.25|2
1654553180000|2022-06-06 22:06:20|792.87|785.27|793.3|785.7|793.3|785.7|792.87|785.27|3
1654553190000|2022-06-06 22:06:30|793.21|785.61|793.44|785.84|793.44|785.84|793.21|785.61|7
1654553200000|2022-06-06 22:06:40|793.45|785.85|794.29|786.69|794.35|786.75|793.45|785.85|19
1654553210000|2022-06-06 22:06:50|794.3|786.7|794.9|787.3|795.05|787.45|794.29|786.69|7
1654553220000|2022-06-06 22:07:00|794.95|787.35|795.91|788.31|795.94|788.34|794.95|787.35|14
1654553230000|2022-06-06 22:07:10|796.25|788.65|796.25|788.65|796.25|788.65|796.25|788.65|1
1654553240000|2022-06-06 22:07:20|795.94|788.34|795.94|788.34|795.94|788.34|795.94|788.34|1
1654553260000|2022-06-06 22:07:40|795.93|788.33|795.94|788.34|796.16|788.56|795.93|788.33|4
1654553280000|2022-06-06 22:08:00|796.16|788.56|795.97|788.37|796.16|788.56|795.94|788.34|3
1654553290000|2022-06-06 22:08:10|796.22|788.62|795.97|788.37|796.22|788.62|795.97|788.37|2
1654553300000|2022-06-06 22:08:20|796.21|788.61|796.21|788.61|796.21|788.61|796.21|788.61|1
1654553310000|2022-06-06 22:08:30|795.97|788.37|795.97|788.37|795.97|788.37|795.97|788.37|1
1654553330000|2022-06-06 22:08:50|795.94|788.34|795.94|788.34|795.94|788.34|795.94|788.34|1
1654553340000|2022-06-06 22:09:00|796.78|789.18|797.1|789.5|797.1|789.5|796.47|788.87|6
1654553350000|2022-06-06 22:09:10|797.12|789.52|799.79|792.19|799.86|792.26|797.12|789.52|24
1654553360000|2022-06-06 22:09:20|799.71|792.11|800.21|792.61|800.42|792.82|799.71|792.11|25
1654553370000|2022-06-06 22:09:30|800.18|792.58|800.01|792.41|800.18|792.58|799.84|792.24|13
1654553380000|2022-06-06 22:09:40|799.84|792.24|799.84|792.24|799.88|792.28|799.83|792.23|7
1654553390000|2022-06-06 22:09:50|799.83|792.23|799.87|792.27|800.17|792.57|799.83|792.23|5
1654553400000|2022-06-06 22:10:00|799.78|792.18|799.19|791.59|799.83|792.23|799.19|791.59|9
1654553410000|2022-06-06 22:10:10|799|791.4|798.22|790.62|799.01|791.41|798.06|790.46|11
1654553430000|2022-06-06 22:10:30|798.07|790.47|798.22|790.62|798.22|790.62|798.02|790.42|4
1654553440000|2022-06-06 22:10:40|798.01|790.41|798.04|790.44|798.09|790.49|798.01|790.41|3
1654553450000|2022-06-06 22:10:50|798.09|790.49|798|790.4|798.09|790.49|798|790.4|4
1654553460000|2022-06-06 22:11:00|798.01|790.41|798.05|790.45|798.08|790.48|797.94|790.34|17
1654553470000|2022-06-06 22:11:10|798.06|790.46|798.03|790.43|798.06|790.46|798.03|790.43|4
1654553480000|2022-06-06 22:11:20|798.01|790.41|797.91|790.31|798.02|790.42|797.91|790.31|10
1654553490000|2022-06-06 22:11:30|797.98|790.38|797.96|790.36|797.98|790.38|797.9|790.3|4
1654553500000|2022-06-06 22:11:40|798|790.4|798.17|790.57|798.18|790.58|797.94|790.34|14
1654553510000|2022-06-06 22:11:50|798.11|790.51|798.26|790.66|798.29|790.69|798.11|790.51|8
1654553520000|2022-06-06 22:12:00|798.22|790.62|798.31|790.71|798.31|790.71|798.22|790.62|7
1654553530000|2022-06-06 22:12:10|798.27|790.67|798.66|791.06|798.7|791.1|798.27|790.67|9
1654553540000|2022-06-06 22:12:20|798.67|791.07|799.25|791.65|799.25|791.65|798.67|791.07|12
1654553550000|2022-06-06 22:12:30|799.26|791.66|799.26|791.66|799.26|791.66|799.26|791.66|1
1654553560000|2022-06-06 22:12:40|799.22|791.62|799.22|791.62|799.22|791.62|799.22|791.62|1
1654553570000|2022-06-06 22:12:50|799.21|791.61|799.21|791.61|799.27|791.67|799.18|791.58|5
1654553580000|2022-06-06 22:13:00|799.18|791.58|799.28|791.68|799.29|791.69|799.18|791.58|7
1654553590000|2022-06-06 22:13:10|799.26|791.66|799.26|791.66|799.26|791.66|799.26|791.66|1
1654553600000|2022-06-06 22:13:20|799.25|791.65|799.25|791.65|799.27|791.67|799.15|791.55|7
1654553610000|2022-06-06 22:13:30|799.26|791.66|799.26|791.66|799.26|791.66|799.26|791.66|1
1654553620000|2022-06-06 22:13:40|799.27|791.67|799.35|791.75|799.37|791.77|799.24|791.64|14
1654553630000|2022-06-06 22:13:50|799.36|791.76|799.48|791.88|799.51|791.91|799.36|791.76|5
1654553640000|2022-06-06 22:14:00|799.54|791.94|799.98|792.38|800.04|792.44|799.54|791.94|14
1654553650000|2022-06-06 22:14:10|799.92|792.32|800.42|792.82|800.42|792.82|799.59|791.99|27
1654553660000|2022-06-06 22:14:20|800.44|792.84|800.28|792.68|800.45|792.85|800.12|792.52|17
1654553670000|2022-06-06 22:14:30|800.26|792.66|799.33|791.73|800.26|792.66|799.33|791.73|24
1654553680000|2022-06-06 22:14:40|799.34|791.74|798.35|790.75|799.34|791.74|798.35|790.75|29
1654553690000|2022-06-06 22:14:50|798.34|790.74|798.98|791.38|799.06|791.46|798.3|790.7|28
1654553700000|2022-06-06 22:15:00|798.99|791.39|798.35|790.75|799.07|791.47|798.31|790.71|31
1654553710000|2022-06-06 22:15:10|798.41|790.81|798.09|790.49|798.41|790.81|798.09|790.49|12
1654553720000|2022-06-06 22:15:20|798.07|790.47|797.41|789.81|798.13|790.53|797.41|789.81|14
1654553730000|2022-06-06 22:15:30|797.4|789.8|797.25|789.65|797.4|789.8|797.25|789.65|19
1654553740000|2022-06-06 22:15:40|797.24|789.64|797.27|789.67|797.3|789.7|797.24|789.64|10
1654553750000|2022-06-06 22:15:50|797.25|789.65|797.19|789.59|797.25|789.65|797.16|789.56|10
1654553760000|2022-06-06 22:16:00|797.2|789.6|797.23|789.63|797.34|789.74|797.14|789.54|11
1654553770000|2022-06-06 22:16:10|797.22|789.62|797.3|789.7|797.3|789.7|797.22|789.62|2
1654553780000|2022-06-06 22:16:20|797.23|789.63|797.25|789.65|797.26|789.66|797.11|789.51|11
1654553790000|2022-06-06 22:16:30|797.24|789.64|797.22|789.62|797.27|789.67|797.17|789.57|21
1654553800000|2022-06-06 22:16:40|797.23|789.63|797.67|790.07|797.69|790.09|797.23|789.63|10
1654553810000|2022-06-06 22:16:50|797.63|790.03|797.54|789.94|797.82|790.22|797.52|789.92|18
1654553820000|2022-06-06 22:17:00|797.56|789.96|797.31|789.71|797.57|789.97|797.31|789.71|12
1654553830000|2022-06-06 22:17:10|797.32|789.72|797.32|789.72|797.32|789.72|797.31|789.71|3
1654553840000|2022-06-06 22:17:20|797.31|789.71|797.3|789.7|797.32|789.72|797.28|789.68|9
1654553850000|2022-06-06 22:17:30|797.31|789.71|797.29|789.69|797.31|789.71|797.29|789.69|3
1654553860000|2022-06-06 22:17:40|797.28|789.68|797.02|789.42|797.28|789.68|796.95|789.35|15
1654553870000|2022-06-06 22:17:50|796.98|789.38|796.69|789.09|797.18|789.58|796.69|789.09|15
1654553880000|2022-06-06 22:18:00|796.72|789.12|796.47|788.87|796.72|789.12|796.42|788.82|7
1654553890000|2022-06-06 22:18:10|796.46|788.86|796.32|788.72|796.46|788.86|796.32|788.72|14
1654553900000|2022-06-06 22:18:20|796.33|788.73|796.23|788.63|796.33|788.73|796.23|788.63|4
1654553910000|2022-06-06 22:18:30|796.24|788.64|796.3|788.7|796.56|788.96|796.24|788.64|7
1654553920000|2022-06-06 22:18:40|796.27|788.67|795.92|788.32|796.32|788.72|795.92|788.32|10
1654553930000|2022-06-06 22:18:50|795.95|788.35|795.9|788.3|795.97|788.37|795.89|788.29|16
1654553940000|2022-06-06 22:19:00|795.89|788.29|795.9|788.3|795.91|788.31|795.84|788.24|19
1654553950000|2022-06-06 22:19:10|795.89|788.29|795.89|788.29|795.91|788.31|795.88|788.28|13
1654553960000|2022-06-06 22:19:20|795.9|788.3|795.96|788.36|795.97|788.37|795.88|788.28|16
1654553970000|2022-06-06 22:19:30|796.06|788.46|796.09|788.49|796.1|788.5|796.05|788.45|10
1654553980000|2022-06-06 22:19:40|796.1|788.5|796.1|788.5|796.14|788.54|796.08|788.48|22
1654553990000|2022-06-06 22:19:50|796.12|788.52|795.77|788.17|796.12|788.52|795.77|788.17|12
1654554000000|2022-06-06 22:20:00|795.75|788.15|795.2|787.6|795.75|788.15|795.2|787.6|18
1654554010000|2022-06-06 22:20:10|795.18|787.58|795.17|787.57|795.19|787.59|795.17|787.57|10
1654554020000|2022-06-06 22:20:20|795.18|787.58|795.37|787.77|795.45|787.85|795.15|787.55|11
1654554030000|2022-06-06 22:20:30|795.38|787.78|795.19|787.59|795.38|787.78|795.19|787.59|20
1654554040000|2022-06-06 22:20:40|795.18|787.58|795.17|787.57|795.21|787.61|795.17|787.57|8
1654554050000|2022-06-06 22:20:50|795.16|787.56|795.03|787.43|795.16|787.56|795.03|787.43|12
1654554060000|2022-06-06 22:21:00|795.05|787.45|794.34|786.74|795.08|787.48|794.32|786.72|24
1654554070000|2022-06-06 22:21:10|794.15|786.55|793.51|785.91|794.25|786.65|793.44|785.84|25
1654554080000|2022-06-06 22:21:20|793.49|785.89|793.6|786|793.65|786.05|793.48|785.88|15
1654554090000|2022-06-06 22:21:30|793.81|786.21|794.02|786.42|794.09|786.49|793.81|786.21|14
1654554100000|2022-06-06 22:21:40|794.05|786.45|794.16|786.56|794.24|786.64|794.03|786.43|11
1654554110000|2022-06-06 22:21:50|794.14|786.54|794.17|786.57|794.2|786.6|794.12|786.52|5
1654554120000|2022-06-06 22:22:00|794.25|786.65|794.18|786.58|794.31|786.71|794.17|786.57|14
1654554130000|2022-06-06 22:22:10|794.19|786.59|794.17|786.57|794.2|786.6|794.14|786.54|17
1654554140000|2022-06-06 22:22:20|794.16|786.56|794.16|786.56|794.18|786.58|794.16|786.56|3
1654554150000|2022-06-06 22:22:30|794.15|786.55|793.48|785.88|794.15|786.55|793.47|785.87|15
1654554160000|2022-06-06 22:22:40|793.47|785.87|793.26|785.66|793.48|785.88|793.23|785.63|15
1654554170000|2022-06-06 22:22:50|793.27|785.67|793.16|785.56|793.31|785.71|793.08|785.48|15
1654554180000|2022-06-06 22:23:00|793.14|785.54|793.3|785.7|793.3|785.7|793.14|785.54|19
1654554190000|2022-06-06 22:23:10|793.29|785.69|793.11|785.51|793.29|785.69|793.11|785.51|15
1654554200000|2022-06-06 22:23:20|793.12|785.52|793.08|785.48|793.15|785.55|792.99|785.39|18
1654554210000|2022-06-06 22:23:30|793.06|785.46|793.06|785.46|793.23|785.63|793.06|785.46|13
1654554220000|2022-06-06 22:23:40|793.01|785.41|792.99|785.39|793.13|785.53|792.98|785.38|10
1654554230000|2022-06-06 22:23:50|792.98|785.38|792.98|785.38|792.98|785.38|792.98|785.38|1
1654554240000|2022-06-06 22:24:00|792.97|785.37|793.06|785.46|793.06|785.46|792.96|785.36|13
1654554250000|2022-06-06 22:24:10|793.05|785.45|793.04|785.44|793.06|785.46|793|785.4|16
1654554260000|2022-06-06 22:24:20|793.03|785.43|792.96|785.36|793.04|785.44|792.96|785.36|3
1654554270000|2022-06-06 22:24:30|792.74|785.14|792.22|784.62|792.74|785.14|792.21|784.61|17
1654554280000|2022-06-06 22:24:40|792.21|784.61|792.1|784.5|792.21|784.61|792.1|784.5|20
1654554290000|2022-06-06 22:24:50|792.11|784.51|792.28|784.68|792.28|784.68|792.09|784.49|24
1654554300000|2022-06-06 22:25:00|792.29|784.69|792.83|785.23|792.83|785.23|792.09|784.49|20
1654554310000|2022-06-06 22:25:10|792.87|785.27|792.97|785.37|793|785.4|792.87|785.27|15
1654554320000|2022-06-06 22:25:20|792.93|785.33|792.97|785.37|792.97|785.37|792.93|785.33|4
1654554330000|2022-06-06 22:25:30|793|785.4|792.86|785.26|793|785.4|792.86|785.26|8
1654554340000|2022-06-06 22:25:40|792.88|785.28|792.86|785.26|792.88|785.28|792.86|785.26|3
1654554350000|2022-06-06 22:25:50|792.88|785.28|792.83|785.23|792.91|785.31|792.82|785.22|9
1654554360000|2022-06-06 22:26:00|792.84|785.24|793.27|785.67|793.44|785.84|792.77|785.17|16
1654554370000|2022-06-06 22:26:10|793.28|785.68|793.32|785.72|793.32|785.72|793.22|785.62|16
1654554380000|2022-06-06 22:26:20|793.31|785.71|793.29|785.69|793.33|785.73|793.27|785.67|6
1654554390000|2022-06-06 22:26:30|793.33|785.73|793.38|785.78|793.43|785.83|793.33|785.73|4
1654554400000|2022-06-06 22:26:40|793.36|785.76|793.29|785.69|793.49|785.89|793.27|785.67|6
1654554410000|2022-06-06 22:26:50|793.27|785.67|793.28|785.68|793.28|785.68|793.25|785.65|13
1654554420000|2022-06-06 22:27:00|793.27|785.67|793.29|785.69|793.29|785.69|792.99|785.39|24
1654554430000|2022-06-06 22:27:10|793.28|785.68|793.29|785.69|793.29|785.69|793.28|785.68|2
1654554440000|2022-06-06 22:27:20|793.32|785.72|793.82|786.22|793.82|786.22|793.32|785.72|21
1654554450000|2022-06-06 22:27:30|793.77|786.17|793.79|786.19|793.81|786.21|793.75|786.15|14
1654554460000|2022-06-06 22:27:40|793.78|786.18|793.57|785.97|793.78|786.18|793.51|785.91|20
1654554470000|2022-06-06 22:27:50|793.59|785.99|793.68|786.08|793.84|786.24|793.56|785.96|16
1654554480000|2022-06-06 22:28:00|793.74|786.14|793.82|786.22|793.85|786.25|793.74|786.14|8
1654554490000|2022-06-06 22:28:10|793.83|786.23|793.81|786.21|793.87|786.27|793.67|786.07|10
1654554500000|2022-06-06 22:28:20|793.82|786.22|793.89|786.29|793.9|786.3|793.82|786.22|8
1654554510000|2022-06-06 22:28:30|793.82|786.22|793.86|786.26|793.94|786.34|793.68|786.08|13
1654554520000|2022-06-06 22:28:40|793.9|786.3|793.91|786.31|793.92|786.32|793.87|786.27|8
1654554530000|2022-06-06 22:28:50|793.92|786.32|793.89|786.29|793.92|786.32|793.89|786.29|6
1654554540000|2022-06-06 22:29:00|793.88|786.28|793.94|786.34|793.94|786.34|793.88|786.28|3
1654554550000|2022-06-06 22:29:10|794.04|786.44|794.04|786.44|794.05|786.45|794.04|786.44|3
1654554560000|2022-06-06 22:29:20|794.03|786.43|793.58|785.98|794.04|786.44|793.58|785.98|6
1654554570000|2022-06-06 22:29:30|793.57|785.97|793.53|785.93|793.58|785.98|793.45|785.85|15
1654554580000|2022-06-06 22:29:40|793.54|785.94|793.98|786.38|794.1|786.5|793.51|785.91|13
1654554590000|2022-06-06 22:29:50|793.99|786.39|793.79|786.19|794|786.4|793.77|786.17|12
1654554600000|2022-06-06 22:30:00|793.78|786.18|794.04|786.44|794.07|786.47|793.77|786.17|15
1654554610000|2022-06-06 22:30:10|794.08|786.48|793.97|786.37|794.08|786.48|793.97|786.37|18
1654554620000|2022-06-06 22:30:20|793.98|786.38|793.97|786.37|793.98|786.38|793.8|786.2|28
1654554630000|2022-06-06 22:30:30|793.96|786.36|793.36|785.76|793.96|786.36|793.31|785.71|13
1654554640000|2022-06-06 22:30:40|793.35|785.75|793.35|785.75|793.39|785.79|793.35|785.75|11
1654554650000|2022-06-06 22:30:50|793.36|785.76|793.31|785.71|793.36|785.76|793.27|785.67|18
1654554660000|2022-06-06 22:31:00|793.3|785.7|793.07|785.47|793.31|785.71|793.05|785.45|5
1654554670000|2022-06-06 22:31:10|793.06|785.46|792.88|785.28|793.06|785.46|792.84|785.24|4
1654554680000|2022-06-06 22:31:20|792.84|785.24|792.84|785.24|792.84|785.24|792.84|785.24|1
1654554690000|2022-06-06 22:31:30|792.8|785.2|792.81|785.21|792.81|785.21|792.78|785.18|4
1654554700000|2022-06-06 22:31:40|792.78|785.18|792.8|785.2|792.92|785.32|792.76|785.16|8
1654554710000|2022-06-06 22:31:50|792.78|785.18|792.54|784.94|792.78|785.18|792.54|784.94|3
1654554720000|2022-06-06 22:32:00|792.55|784.95|792.59|784.99|792.81|785.21|792.54|784.94|9
1654554730000|2022-06-06 22:32:10|792.58|784.98|792.58|784.98|792.58|784.98|792.58|784.98|1
1654554740000|2022-06-06 22:32:20|792.68|785.08|792.8|785.2|793.03|785.43|792.68|785.08|7
1654554750000|2022-06-06 22:32:30|792.68|785.08|792.67|785.07|792.69|785.09|792.67|785.07|5
1654554760000|2022-06-06 22:32:40|792.66|785.06|792.58|784.98|792.66|785.06|792.58|784.98|2
1654554770000|2022-06-06 22:32:50|792.6|785|792.6|785|792.6|785|792.58|784.98|3
1654554780000|2022-06-06 22:33:00|792.58|784.98|792.29|784.69|792.79|785.19|792.29|784.69|19
1654554790000|2022-06-06 22:33:10|792.28|784.68|791.95|784.35|792.28|784.68|791.94|784.34|18
1654554800000|2022-06-06 22:33:20|791.94|784.34|791.92|784.32|791.94|784.34|791.91|784.31|9
1654554810000|2022-06-06 22:33:30|791.95|784.35|791.42|783.82|792.05|784.45|791.41|783.81|17
1654554820000|2022-06-06 22:33:40|791.41|783.81|791.34|783.74|791.41|783.81|791.34|783.74|10
1654554830000|2022-06-06 22:33:50|791.35|783.75|791.35|783.75|791.42|783.82|791.24|783.64|10
1654554840000|2022-06-06 22:34:00|791.42|783.82|791.6|784|791.61|784.01|791.1|783.5|9
1654554850000|2022-06-06 22:34:10|791.59|783.99|792.08|784.48|792.09|784.49|791.59|783.99|13
1654554860000|2022-06-06 22:34:20|792.09|784.49|792.24|784.64|792.24|784.64|792.08|784.48|9
1654554870000|2022-06-06 22:34:30|792.19|784.59|791.81|784.21|792.19|784.59|791.72|784.12|8
1654554880000|2022-06-06 22:34:40|791.72|784.12|791.79|784.19|791.81|784.21|791.72|784.12|5
1654554890000|2022-06-06 22:34:50|792.3|784.7|792.87|785.27|792.88|785.28|792.25|784.65|8
1654554900000|2022-06-06 22:35:00|792.97|785.37|793.01|785.41|793.01|785.41|792.93|785.33|3
1654554910000|2022-06-06 22:35:10|792.93|785.33|792.85|785.25|792.93|785.33|792.85|785.25|3
1654554920000|2022-06-06 22:35:20|792.94|785.34|792.83|785.23|792.94|785.34|792.83|785.23|2
1654554930000|2022-06-06 22:35:30|792.77|785.17|792.79|785.19|792.79|785.19|792.77|785.17|4
1654554940000|2022-06-06 22:35:40|792.82|785.22|792.74|785.14|792.86|785.26|792.74|785.14|4
1654554950000|2022-06-06 22:35:50|792.8|785.2|792.76|785.16|792.8|785.2|792.75|785.15|6
1654554960000|2022-06-06 22:36:00|792.85|785.25|792.68|785.08|792.85|785.25|792.68|785.08|4
1654554970000|2022-06-06 22:36:10|792.7|785.1|792.71|785.11|792.75|785.15|792.68|785.08|5
1654554980000|2022-06-06 22:36:20|792.75|785.15|792.64|785.04|792.75|785.15|792.64|785.04|2
1654554990000|2022-06-06 22:36:30|792.62|785.02|793.13|785.53|793.13|785.53|792.62|785.02|12
1654555000000|2022-06-06 22:36:40|793.11|785.51|792.99|785.39|793.11|785.51|792.87|785.27|10
1654555010000|2022-06-06 22:36:50|792.81|785.21|792.99|785.39|792.99|785.39|792.81|785.21|2
1654555020000|2022-06-06 22:37:00|793.03|785.43|792.84|785.24|793.03|785.43|792.79|785.19|3
1654555030000|2022-06-06 22:37:10|792.86|785.26|792.86|785.26|792.86|785.26|792.86|785.26|1
1654555040000|2022-06-06 22:37:20|792.84|785.24|792.89|785.29|792.89|785.29|792.84|785.24|3
1654555050000|2022-06-06 22:37:30|792.94|785.34|793.22|785.62|793.22|785.62|792.94|785.34|3
1654555060000|2022-06-06 22:37:40|793.19|785.59|793.17|785.57|793.23|785.63|793.17|785.57|5
1654555070000|2022-06-06 22:37:50|793.18|785.58|793.33|785.73|793.33|785.73|793.01|785.41|12
1654555080000|2022-06-06 22:38:00|793.34|785.74|793.24|785.64|793.34|785.74|793.1|785.5|12
1654555090000|2022-06-06 22:38:10|793.23|785.63|793.15|785.55|793.26|785.66|793.12|785.52|9
1654555100000|2022-06-06 22:38:20|793.05|785.45|793.15|785.55|793.18|785.58|793.05|785.45|8
1654555110000|2022-06-06 22:38:30|793.16|785.56|793.33|785.73|793.42|785.82|793.16|785.56|11
1654555120000|2022-06-06 22:38:40|793.41|785.81|793.45|785.85|793.63|786.03|793.33|785.73|13
1654555130000|2022-06-06 22:38:50|793.46|785.86|793.43|785.83|793.5|785.9|793.42|785.82|17
1654555140000|2022-06-06 22:39:00|793.44|785.84|793.56|785.96|793.56|785.96|793.44|785.84|7
1654555150000|2022-06-06 22:39:10|793.57|785.97|793.52|785.92|793.59|785.99|793.51|785.91|11
1654555160000|2022-06-06 22:39:20|793.47|785.87|793.56|785.96|793.56|785.96|793.47|785.87|9
1654555170000|2022-06-06 22:39:30|793.57|785.97|794.44|786.84|794.52|786.92|793.33|785.73|18
1654555180000|2022-06-06 22:39:40|794.37|786.77|794.41|786.81|794.45|786.85|794.37|786.77|8
1654555190000|2022-06-06 22:39:50|794.42|786.82|794.39|786.79|794.52|786.92|794.37|786.77|16
1654555200000|2022-06-06 22:40:00|794.35|786.75|794.18|786.58|794.35|786.75|794.14|786.54|13
1654555210000|2022-06-06 22:40:10|794.16|786.56|794.16|786.56|794.18|786.58|794.13|786.53|8
1654555220000|2022-06-06 22:40:20|794.17|786.57|794.02|786.42|794.17|786.57|794.02|786.42|4
1654555230000|2022-06-06 22:40:30|794.05|786.45|794.03|786.43|794.13|786.53|794.02|786.42|16
1654555240000|2022-06-06 22:40:40|794.02|786.42|794.09|786.49|794.13|786.53|794.02|786.42|7
1654555250000|2022-06-06 22:40:50|794.02|786.42|794.09|786.49|794.09|786.49|793.96|786.36|5
1654555260000|2022-06-06 22:41:00|794.24|786.64|794.16|786.56|794.24|786.64|794|786.4|4
1654555270000|2022-06-06 22:41:10|794.09|786.49|794.24|786.64|794.24|786.64|794.09|786.49|5
1654555280000|2022-06-06 22:41:20|794.23|786.63|794.24|786.64|794.24|786.64|794.23|786.63|2
1654555290000|2022-06-06 22:41:30|794.17|786.57|793.99|786.39|794.18|786.58|793.99|786.39|7
1654555300000|2022-06-06 22:41:40|794.08|786.48|794.06|786.46|794.08|786.48|794.04|786.44|9
1654555320000|2022-06-06 22:42:00|794.22|786.62|794.22|786.62|794.23|786.63|794.08|786.48|6
1654555330000|2022-06-06 22:42:10|794.12|786.52|794.22|786.62|794.22|786.62|794.05|786.45|7
1654555340000|2022-06-06 22:42:20|794.12|786.52|794.26|786.66|794.26|786.66|794.05|786.45|8
1654555350000|2022-06-06 22:42:30|794.24|786.64|794.17|786.57|794.24|786.64|794.17|786.57|4
1654555360000|2022-06-06 22:42:40|794.19|786.59|794.15|786.55|794.22|786.62|794.14|786.54|10
1654555370000|2022-06-06 22:42:50|794.14|786.54|794.19|786.59|794.21|786.61|794.14|786.54|4
1654555380000|2022-06-06 22:43:00|794.06|786.46|793.61|786.01|794.11|786.51|793.61|786.01|8
1654555390000|2022-06-06 22:43:10|793.68|786.08|793.37|785.77|793.68|786.08|793.37|785.77|13
1654555400000|2022-06-06 22:43:20|793.55|785.95|793.42|785.82|793.96|786.36|793.36|785.76|9
1654555410000|2022-06-06 22:43:30|793.34|785.74|793.3|785.7|793.37|785.77|793.3|785.7|7
1654555440000|2022-06-06 22:44:00|793.12|785.52|793.19|785.59|793.2|785.6|793.06|785.46|5
1654555450000|2022-06-06 22:44:10|793.13|785.53|793.81|786.21|793.87|786.27|793.13|785.53|16
1654555460000|2022-06-06 22:44:20|793.93|786.33|793.36|785.76|793.93|786.33|793.35|785.75|9
1654555470000|2022-06-06 22:44:30|793.31|785.71|793.37|785.77|793.37|785.77|793.26|785.66|5
1654555480000|2022-06-06 22:44:40|793.36|785.76|793.35|785.75|793.44|785.84|793.35|785.75|7
1654555490000|2022-06-06 22:44:50|793.34|785.74|793.21|785.61|793.36|785.76|793.2|785.6|10
1654555500000|2022-06-06 22:45:00|793.2|785.6|793.08|785.48|793.2|785.6|792.83|785.23|19
1654555510000|2022-06-06 22:45:10|793.06|785.46|793.23|785.63|793.35|785.75|793.04|785.44|25
1654555520000|2022-06-06 22:45:20|793.25|785.65|793.25|785.65|793.27|785.67|793.23|785.63|5
1654555530000|2022-06-06 22:45:30|793.18|785.58|793.12|785.52|793.19|785.59|793.12|785.52|6
1654555540000|2022-06-06 22:45:40|793.16|785.56|793.11|785.51|793.16|785.56|793.08|785.48|6
1654555550000|2022-06-06 22:45:50|793.13|785.53|792.64|785.04|793.14|785.54|792.35|784.75|16
1654555560000|2022-06-06 22:46:00|792.56|784.96|792.48|784.88|793|785.4|792.48|784.88|19
1654555570000|2022-06-06 22:46:10|792.49|784.89|792.37|784.77|792.49|784.89|792.36|784.76|12
1654555580000|2022-06-06 22:46:20|792.36|784.76|792.67|785.07|792.9|785.3|792.36|784.76|10
1654555590000|2022-06-06 22:46:30|792.73|785.13|792.65|785.05|792.8|785.2|792.65|785.05|15
1654555600000|2022-06-06 22:46:40|792.79|785.19|792.67|785.07|792.8|785.2|792.67|785.07|9
1654555610000|2022-06-06 22:46:50|792.76|785.16|792.76|785.16|792.76|785.16|792.65|785.05|4
1654555620000|2022-06-06 22:47:00|792.81|785.21|792.76|785.16|792.81|785.21|792.67|785.07|5
1654555630000|2022-06-06 22:47:10|792.79|785.19|792.99|785.39|793.1|785.5|792.79|785.19|7
1654555640000|2022-06-06 22:47:20|792.94|785.34|793.04|785.44|793.04|785.44|792.94|785.34|4
1654555650000|2022-06-06 22:47:30|793.01|785.41|793.01|785.41|793.04|785.44|793|785.4|5
1654555660000|2022-06-06 22:47:40|793|785.4|793.02|785.42|793.03|785.43|793|785.4|10
1654555670000|2022-06-06 22:47:50|793.03|785.43|792.83|785.23|793.03|785.43|792.8|785.2|11
1654555680000|2022-06-06 22:48:00|792.84|785.24|792.82|785.22|792.92|785.32|792.74|785.14|9
1654555690000|2022-06-06 22:48:10|792.74|785.14|792.33|784.73|792.74|785.14|792.32|784.72|12
1654555700000|2022-06-06 22:48:20|792.34|784.74|792.1|784.5|792.34|784.74|792.04|784.44|14
1654555710000|2022-06-06 22:48:30|792.11|784.51|791.97|784.37|792.11|784.51|791.97|784.37|12
1654555720000|2022-06-06 22:48:40|792.04|784.44|792.05|784.45|792.06|784.46|792.04|784.44|4
1654555730000|2022-06-06 22:48:50|791.8|784.2|791.47|783.87|791.8|784.2|791.36|783.76|16
1654555740000|2022-06-06 22:49:00|791.46|783.86|791.06|783.46|791.46|783.86|790.69|783.09|29
1654555750000|2022-06-06 22:49:10|791.05|783.45|789.99|782.39|791.05|783.45|789.89|782.29|26
1654555760000|2022-06-06 22:49:20|790.04|782.44|789.96|782.36|790.12|782.52|789.96|782.36|24
1654555770000|2022-06-06 22:49:30|789.99|782.39|790.12|782.52|790.2|782.6|789.99|782.39|16
1654555780000|2022-06-06 22:49:40|790.14|782.54|789.56|781.96|790.14|782.54|789.56|781.96|20
1654555790000|2022-06-06 22:49:50|789.55|781.95|789.43|781.83|789.56|781.96|789.43|781.83|13
1654555800000|2022-06-06 22:50:00|789.46|781.86|789.41|781.81|789.65|782.05|789.41|781.81|10
1654555810000|2022-06-06 22:50:10|789.42|781.82|789.42|781.82|789.42|781.82|789.39|781.79|3
1654555820000|2022-06-06 22:50:20|789.41|781.81|789.23|781.63|789.41|781.81|789.13|781.53|22
1654555830000|2022-06-06 22:50:30|789.24|781.64|789.19|781.59|789.26|781.66|789.16|781.56|11
1654555840000|2022-06-06 22:50:40|789.18|781.58|789.08|781.48|789.18|781.58|788.99|781.39|12
1654555850000|2022-06-06 22:50:50|789.09|781.49|789.11|781.51|789.11|781.51|789.09|781.49|2
1654555860000|2022-06-06 22:51:00|789.14|781.54|790.24|782.64|790.32|782.72|789.14|781.54|18
1654555870000|2022-06-06 22:51:10|790.02|782.42|790.94|783.34|791.09|783.49|790.02|782.42|8
1654555880000|2022-06-06 22:51:20|791.09|783.49|791.73|784.13|791.8|784.2|791.09|783.49|12
1654555890000|2022-06-06 22:51:30|791.6|784|791.69|784.09|791.69|784.09|791.24|783.64|14
1654555900000|2022-06-06 22:51:40|791.65|784.05|791.67|784.07|791.67|784.07|791.65|784.05|4
1654555910000|2022-06-06 22:51:50|791.66|784.06|791.86|784.26|791.86|784.26|791.66|784.06|6
1654555920000|2022-06-06 22:52:00|791.82|784.22|791.63|784.03|791.82|784.22|791.63|784.03|15
1654555930000|2022-06-06 22:52:10|791.66|784.06|791.92|784.32|791.97|784.37|791.66|784.06|8
1654555940000|2022-06-06 22:52:20|791.85|784.25|792.01|784.41|792.01|784.41|791.85|784.25|4
1654560000000|2022-06-07 00:00:00|801.32|793.72|801.28|793.68|801.44|793.84|801.28|793.68|8
1654560010000|2022-06-07 00:00:10|801.32|793.72|801.57|793.97|801.67|794.07|801.28|793.68|9
1654560020000|2022-06-07 00:00:20|801.63|794.03|801.51|793.91|801.97|794.37|801.5|793.9|8
1654560030000|2022-06-07 00:00:30|801.5|793.9|799.74|792.14|801.5|793.9|799.74|792.14|30
1654560040000|2022-06-07 00:00:40|799.68|792.08|799.38|791.78|799.68|792.08|799.38|791.78|22
1654560050000|2022-06-07 00:00:50|799.16|791.56|799.24|791.64|799.41|791.81|799.16|791.56|15
1654560060000|2022-06-07 00:01:00|799.22|791.62|798.74|791.14|799.33|791.73|798.63|791.03|23
1654560070000|2022-06-07 00:01:10|798.85|791.25|798.88|791.28|798.97|791.37|798.45|790.85|23
1654560080000|2022-06-07 00:01:20|798.86|791.26|798.28|790.68|798.87|791.27|798.28|790.68|13
1654560090000|2022-06-07 00:01:30|798.29|790.69|798.23|790.63|798.3|790.7|798.2|790.6|12
1654560100000|2022-06-07 00:01:40|798.29|790.69|798.23|790.63|798.72|791.12|798.23|790.63|23
1654560110000|2022-06-07 00:01:50|798.24|790.64|797.99|790.39|798.27|790.67|797.48|789.88|27
1654560120000|2022-06-07 00:02:00|798|790.4|798.01|790.41|798.2|790.6|798|790.4|14
1654560130000|2022-06-07 00:02:10|797.75|790.15|798.03|790.43|798.15|790.55|797.66|790.06|24
1654560140000|2022-06-07 00:02:20|798.02|790.42|798.05|790.45|798.09|790.49|797.66|790.06|14
1654560150000|2022-06-07 00:02:30|798.04|790.44|798.01|790.41|798.05|790.45|797.95|790.35|15
1654560160000|2022-06-07 00:02:40|798|790.4|797.72|790.12|798.06|790.46|797.72|790.12|11
1654560170000|2022-06-07 00:02:50|797.76|790.16|798.4|790.8|798.42|790.82|797.67|790.07|19
1654560180000|2022-06-07 00:03:00|798.77|791.17|798.61|791.01|798.95|791.35|798.6|791|16
1654560190000|2022-06-07 00:03:10|798.66|791.06|798.18|790.58|798.79|791.19|798.18|790.58|20
1654560200000|2022-06-07 00:03:20|798.17|790.57|797.47|789.87|798.17|790.57|797.41|789.81|28
1654560210000|2022-06-07 00:03:30|797.48|789.88|797.42|789.82|797.89|790.29|797.42|789.82|20
1654560220000|2022-06-07 00:03:40|797.43|789.83|797.36|789.76|797.45|789.85|797.35|789.75|11
1654560230000|2022-06-07 00:03:50|797.35|789.75|796.38|788.78|797.35|789.75|796.38|788.78|22
1654560240000|2022-06-07 00:04:00|796.37|788.77|795.19|787.59|796.37|788.77|795.15|787.55|28
1654560250000|2022-06-07 00:04:10|795.18|787.58|795.26|787.66|795.29|787.69|794.62|787.02|26
1654560260000|2022-06-07 00:04:20|795.28|787.68|795.17|787.57|795.37|787.77|795.05|787.45|21
1654560270000|2022-06-07 00:04:30|795.16|787.56|795.12|787.52|795.16|787.56|795.03|787.43|18
1654560280000|2022-06-07 00:04:40|795.08|787.48|794.32|786.72|795.08|787.48|794.32|786.72|22
1654560290000|2022-06-07 00:04:50|794.31|786.71|793.7|786.1|794.35|786.75|793.7|786.1|18
1654560300000|2022-06-07 00:05:00|793.64|786.04|793.25|785.65|793.65|786.05|793.25|785.65|20
1654560310000|2022-06-07 00:05:10|793.35|785.75|793.84|786.24|793.95|786.35|793.33|785.73|27
1654560320000|2022-06-07 00:05:20|793.85|786.25|794.21|786.61|794.23|786.63|793.76|786.16|20
1654560330000|2022-06-07 00:05:30|794.2|786.6|795.53|787.93|795.53|787.93|794.17|786.57|25
1654560340000|2022-06-07 00:05:40|795.55|787.95|795.04|787.44|795.81|788.21|795.02|787.42|22
1654560350000|2022-06-07 00:05:50|795.03|787.43|794.42|786.82|795.04|787.44|794.21|786.61|25
1654560360000|2022-06-07 00:06:00|794.44|786.84|794.5|786.9|794.79|787.19|794.15|786.55|30
1654560370000|2022-06-07 00:06:10|794.55|786.95|795.12|787.52|795.12|787.52|794.46|786.86|16
1654560380000|2022-06-07 00:06:20|795.13|787.53|795.23|787.63|795.23|787.63|795.01|787.41|6
1654560390000|2022-06-07 00:06:30|795.22|787.62|795.25|787.65|795.37|787.77|795.22|787.62|9
1654560400000|2022-06-07 00:06:40|795.24|787.64|796.13|788.53|796.17|788.57|795.18|787.58|19
1654560410000|2022-06-07 00:06:50|796.15|788.55|797.38|789.78|797.38|789.78|796.15|788.55|23
1654560420000|2022-06-07 00:07:00|797.39|789.79|797.4|789.8|798.07|790.47|797.07|789.47|31
1654560430000|2022-06-07 00:07:10|797.41|789.81|797.17|789.57|797.81|790.21|797.15|789.55|29
1654560440000|2022-06-07 00:07:20|797.18|789.58|797.18|789.58|797.24|789.64|797.12|789.52|14
1654560450000|2022-06-07 00:07:30|797.16|789.56|797.68|790.08|797.87|790.27|797.16|789.56|20
1654560460000|2022-06-07 00:07:40|797.69|790.09|798.56|790.96|798.56|790.96|797.62|790.02|24
1654560470000|2022-06-07 00:07:50|798.57|790.97|798.89|791.29|799|791.4|798.07|790.47|18
1654560480000|2022-06-07 00:08:00|798.93|791.33|799.07|791.47|799.13|791.53|798.93|791.33|15
1654560490000|2022-06-07 00:08:10|799.08|791.48|799.05|791.45|799.08|791.48|799.04|791.44|15
1654560500000|2022-06-07 00:08:20|799.04|791.44|799.67|792.07|799.87|792.27|798.92|791.32|13
1654560510000|2022-06-07 00:08:30|799.64|792.04|799.77|792.17|799.86|792.26|799.64|792.04|11
1654560520000|2022-06-07 00:08:40|799.73|792.13|799.97|792.37|799.97|792.37|799.73|792.13|13
1654560530000|2022-06-07 00:08:50|799.92|792.32|800.19|792.59|800.19|792.59|799.87|792.27|19
1654560540000|2022-06-07 00:09:00|800.22|792.62|800.1|792.5|800.54|792.94|800.1|792.5|18
1654560550000|2022-06-07 00:09:10|800.09|792.49|799.66|792.06|800.12|792.52|799.33|791.73|23
1654560560000|2022-06-07 00:09:20|799.59|791.99|800.17|792.57|800.32|792.72|799.41|791.81|30
1654560570000|2022-06-07 00:09:30|800.14|792.54|800.18|792.58|800.25|792.65|800.14|792.54|18
1654560580000|2022-06-07 00:09:40|800.19|792.59|800.23|792.63|800.26|792.66|800.18|792.58|21
1654560590000|2022-06-07 00:09:50|800.05|792.45|799.32|791.72|800.05|792.45|799.29|791.69|20
1654560600000|2022-06-07 00:10:00|799.31|791.71|798.63|791.03|799.31|791.71|798.19|790.59|24
1654560610000|2022-06-07 00:10:10|798.62|791.02|798.37|790.77|798.99|791.39|798.37|790.77|24
1654560620000|2022-06-07 00:10:20|798.38|790.78|798.08|790.48|798.38|790.78|798.08|790.48|19
1654560630000|2022-06-07 00:10:30|798.05|790.45|798.26|790.66|798.8|791.2|798.05|790.45|26
1654560640000|2022-06-07 00:10:40|798.27|790.67|798.92|791.32|798.95|791.35|798.26|790.66|24
1654560650000|2022-06-07 00:10:50|798.9|791.3|799.58|791.98|799.62|792.02|798.9|791.3|20
1654560660000|2022-06-07 00:11:00|799.59|791.99|798.13|790.53|799.61|792.01|798.12|790.52|26
1654560670000|2022-06-07 00:11:10|798.11|790.51|798.3|790.7|798.64|791.04|797.96|790.36|20
1654560680000|2022-06-07 00:11:20|798.28|790.68|798.19|790.59|798.66|791.06|798.16|790.56|28
1654560690000|2022-06-07 00:11:30|798.18|790.58|798.55|790.95|798.56|790.96|798.09|790.49|22
1654560700000|2022-06-07 00:11:40|798.56|790.96|799.28|791.68|799.28|791.68|798.46|790.86|16
1654560710000|2022-06-07 00:11:50|799.19|791.59|799.58|791.98|799.61|792.01|799.12|791.52|13
1654560720000|2022-06-07 00:12:00|799.48|791.88|799.84|792.24|800.27|792.67|799.39|791.79|26
1654560730000|2022-06-07 00:12:10|799.76|792.16|799.81|792.21|799.91|792.31|799.76|792.16|14
1654560740000|2022-06-07 00:12:20|799.79|792.19|799.61|792.01|800.03|792.43|799.61|792.01|26
1654560750000|2022-06-07 00:12:30|799.68|792.08|799.76|792.16|799.91|792.31|799.64|792.04|20
1654560760000|2022-06-07 00:12:40|799.75|792.15|799.7|792.1|799.86|792.26|799.66|792.06|9
1654560770000|2022-06-07 00:12:50|799.92|792.32|799.82|792.22|799.92|792.32|799.81|792.21|13
1654560780000|2022-06-07 00:13:00|799.83|792.23|799.33|791.73|799.88|792.28|799.25|791.65|32
1654560790000|2022-06-07 00:13:10|799.32|791.72|799.2|791.6|799.32|791.72|799.2|791.6|18
1654560800000|2022-06-07 00:13:20|799.19|791.59|798.35|790.75|799.2|791.6|798.35|790.75|20
1654560810000|2022-06-07 00:13:30|798.33|790.73|797.8|790.2|798.33|790.73|797.53|789.93|21
1654560820000|2022-06-07 00:13:40|797.79|790.19|797.42|789.82|797.79|790.19|797.42|789.82|15
1654560830000|2022-06-07 00:13:50|797.43|789.83|797.26|789.66|797.6|790|797.26|789.66|22
1654560840000|2022-06-07 00:14:00|797.25|789.65|796.22|788.62|797.26|789.66|796.22|788.62|20
1654560850000|2022-06-07 00:14:10|796.23|788.63|795.59|787.99|796.23|788.63|795.55|787.95|29
1654560860000|2022-06-07 00:14:20|795.48|787.88|795.16|787.56|795.48|787.88|795.04|787.44|25
1654560870000|2022-06-07 00:14:30|795.07|787.47|795.11|787.51|795.14|787.54|795.02|787.42|21
1654560880000|2022-06-07 00:14:40|795.12|787.52|795.24|787.64|795.24|787.64|795.09|787.49|19
1654560890000|2022-06-07 00:14:50|795.21|787.61|795.2|787.6|795.28|787.68|795.17|787.57|14
1654560900000|2022-06-07 00:15:00|795.21|787.61|794.33|786.73|795.34|787.74|794.25|786.65|23
1654560910000|2022-06-07 00:15:10|794.53|786.93|794.4|786.8|795.01|787.41|794.26|786.66|30
1654560920000|2022-06-07 00:15:20|794.5|786.9|795.22|787.62|795.63|788.03|794.47|786.87|28
1654560930000|2022-06-07 00:15:30|795.23|787.63|795.78|788.18|795.81|788.21|795.23|787.63|16
1654560940000|2022-06-07 00:15:40|795.79|788.19|796.86|789.26|796.88|789.28|795.79|788.19|22
1654560950000|2022-06-07 00:15:50|796.82|789.22|797.95|790.35|798.46|790.86|796.82|789.22|27
1654560960000|2022-06-07 00:16:00|797.97|790.37|798.24|790.64|798.31|790.71|797.84|790.24|28
1654560970000|2022-06-07 00:16:10|798.23|790.63|798.2|790.6|798.5|790.9|798.15|790.55|17
1654560980000|2022-06-07 00:16:20|798.21|790.61|798.97|791.37|798.97|791.37|798.21|790.61|19
1654560990000|2022-06-07 00:16:30|798.81|791.21|799.05|791.45|799.32|791.72|798.81|791.21|23
1654561000000|2022-06-07 00:16:40|799.06|791.46|798.84|791.24|799.08|791.48|798.71|791.11|22
1654561010000|2022-06-07 00:16:50|798.89|791.29|799.5|791.9|799.5|791.9|798.81|791.21|32
1654561020000|2022-06-07 00:17:00|799.51|791.91|799.5|791.9|799.58|791.98|799.32|791.72|23
1654561030000|2022-06-07 00:17:10|799.54|791.94|799.15|791.55|799.65|792.05|799.15|791.55|25
1654561040000|2022-06-07 00:17:20|799.17|791.57|799.13|791.53|799.18|791.58|798.97|791.37|14
1654561050000|2022-06-07 00:17:30|799.09|791.49|799.16|791.56|799.16|791.56|799.08|791.48|10
1654561060000|2022-06-07 00:17:40|799.17|791.57|799.07|791.47|799.17|791.57|799.06|791.46|16
1654561070000|2022-06-07 00:17:50|799.08|791.48|799.68|792.08|799.8|792.2|799.08|791.48|22
1654561080000|2022-06-07 00:18:00|799.5|791.9|799.49|791.89|799.71|792.11|799.4|791.8|20
1654561090000|2022-06-07 00:18:10|799.5|791.9|799.27|791.67|799.7|792.1|799.26|791.66|17
1654561100000|2022-06-07 00:18:20|799.21|791.61|799.17|791.57|799.27|791.67|799.17|791.57|4
1654561110000|2022-06-07 00:18:30|799.18|791.58|799.23|791.63|799.24|791.64|799.13|791.53|10
1654561120000|2022-06-07 00:18:40|799.2|791.6|798.21|790.61|799.2|791.6|798.21|790.61|26
1654561130000|2022-06-07 00:18:50|798.18|790.58|798.71|791.11|798.74|791.14|798.18|790.58|19
1654561140000|2022-06-07 00:19:00|798.75|791.15|798.72|791.12|798.82|791.22|798.65|791.05|17
1654561150000|2022-06-07 00:19:10|798.69|791.09|798.44|790.84|798.81|791.21|798.4|790.8|25
1654561160000|2022-06-07 00:19:20|798.4|790.8|797.52|789.92|798.4|790.8|797.52|789.92|26
1654561170000|2022-06-07 00:19:30|797.48|789.88|796.65|789.05|797.48|789.88|796.3|788.7|27
1654561180000|2022-06-07 00:19:40|796.62|789.02|796.3|788.7|796.63|789.03|796.28|788.68|14
1654561190000|2022-06-07 00:19:50|796.31|788.71|796.14|788.54|796.42|788.82|795.95|788.35|22
1654561200000|2022-06-07 00:20:00|796.13|788.53|796.2|788.6|796.2|788.6|796|788.4|22
1654561210000|2022-06-07 00:20:10|796.27|788.67|796.11|788.51|796.48|788.88|796.1|788.5|22
1654561220000|2022-06-07 00:20:20|796.13|788.53|795.24|787.64|796.17|788.57|795.23|787.63|19
1654561230000|2022-06-07 00:20:30|795.25|787.65|795.22|787.62|795.31|787.71|795.04|787.44|19
1654561240000|2022-06-07 00:20:40|795.23|787.63|795.23|787.63|795.25|787.65|795.17|787.57|9
1654561250000|2022-06-07 00:20:50|795.18|787.58|794.31|786.71|795.29|787.69|794.29|786.69|26
1654561260000|2022-06-07 00:21:00|794.3|786.7|794.21|786.61|794.32|786.72|794.03|786.43|29
1654561270000|2022-06-07 00:21:10|794.15|786.55|794.05|786.45|794.24|786.64|794.01|786.41|26
1654561280000|2022-06-07 00:21:20|794.04|786.44|793.35|785.75|794.08|786.48|793.35|785.75|23
1654561290000|2022-06-07 00:21:30|793.27|785.67|793.48|785.88|793.54|785.94|793.25|785.65|18
1654561300000|2022-06-07 00:21:40|793.45|785.85|793.35|785.75|793.54|785.94|793.29|785.69|26
1654561310000|2022-06-07 00:21:50|793.36|785.76|793.33|785.73|793.38|785.78|793.33|785.73|7
1654561320000|2022-06-07 00:22:00|793.32|785.72|790.52|782.92|793.32|785.72|790.35|782.75|34
1654561330000|2022-06-07 00:22:10|790.24|782.64|790.26|782.66|790.32|782.72|789.03|781.43|35
1654561340000|2022-06-07 00:22:20|790.27|782.67|790.47|782.87|790.51|782.91|790.21|782.61|32
1654561350000|2022-06-07 00:22:30|790.46|782.86|789.53|781.93|790.47|782.87|789.53|781.93|29
1654561360000|2022-06-07 00:22:40|789.56|781.96|787.91|780.31|789.56|781.96|787.91|780.31|27
1654561370000|2022-06-07 00:22:50|787.52|779.92|785.34|777.74|787.52|779.92|785.3|777.7|28
1654561380000|2022-06-07 00:23:00|785.41|777.81|785.05|777.45|785.94|778.34|785.04|777.44|32
1654561390000|2022-06-07 00:23:10|785.04|777.44|783.12|775.52|785.04|777.44|783.12|775.52|25
1654561400000|2022-06-07 00:23:20|783.05|775.45|781.56|773.96|783.1|775.5|781.26|773.66|30
1654561410000|2022-06-07 00:23:30|781.57|773.97|781.98|774.38|781.98|774.38|780.82|773.22|32
1654561420000|2022-06-07 00:23:40|781.97|774.37|782.25|774.65|782.36|774.76|781.79|774.19|31
1654561430000|2022-06-07 00:23:50|782.28|774.68|780.7|773.1|782.28|774.68|780.7|773.1|33
1654561440000|2022-06-07 00:24:00|780.69|773.09|779.97|772.37|780.69|773.09|779.1|771.5|36
1654561450000|2022-06-07 00:24:10|780.08|772.48|780.95|773.35|780.95|773.35|779.8|772.2|34
1654561460000|2022-06-07 00:24:20|780.96|773.36|781.09|773.49|781.49|773.89|780.34|772.74|33
1654561470000|2022-06-07 00:24:30|780.92|773.32|780.99|773.39|781.04|773.44|779.74|772.14|36
1654561480000|2022-06-07 00:24:40|780.92|773.32|779.49|771.89|780.92|773.32|779.49|771.89|28
1654561490000|2022-06-07 00:24:50|779.48|771.88|779.17|771.57|779.48|771.88|779.15|771.55|29
1654561500000|2022-06-07 00:25:00|779.04|771.44|777.94|770.34|779.04|771.44|777.37|769.77|35
1654561510000|2022-06-07 00:25:10|777.76|770.16|777.25|769.65|777.76|770.16|777.13|769.53|32
1654561520000|2022-06-07 00:25:20|777.24|769.64|777.77|770.17|777.84|770.24|777.23|769.63|20
1654561530000|2022-06-07 00:25:30|777.78|770.18|776.41|768.81|777.78|770.18|776.4|768.8|26
1654561540000|2022-06-07 00:25:40|776.32|768.72|775.72|768.12|776.34|768.74|775.66|768.06|22
1654561550000|2022-06-07 00:25:50|775.57|767.97|774.54|766.94|775.57|767.97|774.5|766.9|33
1654561560000|2022-06-07 00:26:00|774.53|766.93|774.42|766.82|774.74|767.14|773.83|766.23|30
1654561570000|2022-06-07 00:26:10|774.6|767|775.96|768.36|775.96|768.36|774.3|766.7|37
1654561580000|2022-06-07 00:26:20|775.97|768.37|775.86|768.26|776.02|768.42|775.48|767.88|28
1654561590000|2022-06-07 00:26:30|775.87|768.27|776.18|768.58|776.24|768.64|775.84|768.24|20
1654561600000|2022-06-07 00:26:40|776.19|768.59|775.97|768.37|776.3|768.7|775.94|768.34|20
1654561610000|2022-06-07 00:26:50|775.96|768.36|775.48|767.88|775.97|768.37|775.46|767.86|21
1654561620000|2022-06-07 00:27:00|775.57|767.97|776|768.4|776.08|768.48|775.57|767.97|24
1654561630000|2022-06-07 00:27:10|775.97|768.37|778.66|771.06|778.66|771.06|775.97|768.37|27
1654561640000|2022-06-07 00:27:20|778.62|771.02|777.99|770.39|778.62|771.02|777.84|770.24|29
1654561650000|2022-06-07 00:27:30|778.01|770.41|776.51|768.91|778.05|770.45|776.51|768.91|25
1654561660000|2022-06-07 00:27:40|776.5|768.9|775.62|768.02|776.5|768.9|775|767.4|24
1654561670000|2022-06-07 00:27:50|775.74|768.14|776.91|769.31|776.94|769.34|775.71|768.11|33
1654561680000|2022-06-07 00:28:00|776.97|769.37|776.61|769.01|776.98|769.38|776.49|768.89|32
1654561690000|2022-06-07 00:28:10|776.81|769.21|775.64|768.04|776.87|769.27|775.49|767.89|33
1654561700000|2022-06-07 00:28:20|775.52|767.92|774.7|767.1|775.55|767.95|774.7|767.1|31
1654561710000|2022-06-07 00:28:30|775.22|767.62|775.56|767.96|775.56|767.96|774.8|767.2|31
1654561720000|2022-06-07 00:28:40|775.73|768.13|777.04|769.44|777.08|769.48|775.73|768.13|36
1654561730000|2022-06-07 00:28:50|776.88|769.28|776.32|768.72|777.03|769.43|776.18|768.58|22
1654561740000|2022-06-07 00:29:00|776.3|768.7|775.26|767.66|776.36|768.76|775.21|767.61|23
1654561750000|2022-06-07 00:29:10|775.27|767.67|774.78|767.18|775.27|767.67|774.78|767.18|22
1654561760000|2022-06-07 00:29:20|774.77|767.17|775.59|767.99|775.6|768|774.68|767.08|31
1654561770000|2022-06-07 00:29:30|775.6|768|775.88|768.28|775.95|768.35|775.52|767.92|26
1654561780000|2022-06-07 00:29:40|775.79|768.19|775.58|767.98|775.79|768.19|775.44|767.84|25
1654561790000|2022-06-07 00:29:50|775.5|767.9|775.14|767.54|775.55|767.95|775.01|767.41|16
1654561800000|2022-06-07 00:30:00|775.12|767.52|774.82|767.22|775.12|767.52|774.42|766.82|23
1654561810000|2022-06-07 00:30:10|774.8|767.2|774.34|766.74|774.82|767.22|774.31|766.71|23
1654561820000|2022-06-07 00:30:20|774.65|767.05|774.33|766.73|774.82|767.22|774.32|766.72|15
1654561830000|2022-06-07 00:30:30|774.34|766.74|773.69|766.09|774.34|766.74|773.69|766.09|20
1654561840000|2022-06-07 00:30:40|773.61|766.01|771.1|763.5|773.61|766.01|770.94|763.34|29
1654561850000|2022-06-07 00:30:50|771.18|763.58|772.44|764.84|772.95|765.35|771.13|763.53|32
1654561860000|2022-06-07 00:31:00|772.48|764.88|771.69|764.09|772.55|764.95|771.38|763.78|36
1654561870000|2022-06-07 00:31:10|771.71|764.11|771.11|763.51|771.84|764.24|770.92|763.32|30
1654561880000|2022-06-07 00:31:20|771.14|763.54|770.41|762.81|771.14|763.54|770.41|762.81|25
1654561890000|2022-06-07 00:31:30|770.37|762.77|770.85|763.25|770.91|763.31|770.36|762.76|26
1654561900000|2022-06-07 00:31:40|770.84|763.24|768.37|760.77|770.96|763.36|768.37|760.77|36
1654561910000|2022-06-07 00:31:50|768.57|760.97|769.05|761.45|769.05|761.45|768.57|760.97|32
1654561920000|2022-06-07 00:32:00|769.02|761.42|768.22|760.62|769.02|761.42|768.22|760.62|31
1654561930000|2022-06-07 00:32:10|768.17|760.57|768.69|761.09|768.82|761.22|768.17|760.57|35
1654561940000|2022-06-07 00:32:20|768.73|761.13|770.76|763.16|770.76|763.16|768.56|760.96|36
1654561950000|2022-06-07 00:32:30|770.8|763.2|770.05|762.45|770.9|763.3|770.05|762.45|37
1654561960000|2022-06-07 00:32:40|770.15|762.55|769.99|762.39|770.15|762.55|769.67|762.07|29
1654561970000|2022-06-07 00:32:50|769.97|762.37|769.81|762.21|769.97|762.37|769.28|761.68|25
1654561980000|2022-06-07 00:33:00|769.82|762.22|770.08|762.48|770.19|762.59|769.44|761.84|30
1654561990000|2022-06-07 00:33:10|769.82|762.22|770.93|763.33|770.94|763.34|769.81|762.21|33
1654562000000|2022-06-07 00:33:20|770.97|763.37|770.34|762.74|771.05|763.45|770.25|762.65|36
1654562010000|2022-06-07 00:33:30|770.27|762.67|769.15|761.55|770.27|762.67|769.07|761.47|30
1654562020000|2022-06-07 00:33:40|769.12|761.52|768.72|761.12|769.15|761.55|768.57|760.97|28
1654562030000|2022-06-07 00:33:50|768.71|761.11|768.07|760.47|768.71|761.11|767.69|760.09|31
1654562040000|2022-06-07 00:34:00|767.87|760.27|767.94|760.34|768.52|760.92|767.86|760.26|31
1654562050000|2022-06-07 00:34:10|767.96|760.36|766.85|759.25|768.14|760.54|766.85|759.25|21
1654562060000|2022-06-07 00:34:20|767.03|759.43|765.08|757.48|767.07|759.47|764.98|757.38|30
1654562070000|2022-06-07 00:34:30|765.05|757.45|765.93|758.33|766.44|758.84|764.73|757.13|31
1654562080000|2022-06-07 00:34:40|766.46|758.86|765.66|758.06|766.46|758.86|765.21|757.61|34
1654562090000|2022-06-07 00:34:50|765.62|758.02|766.29|758.69|767.11|759.51|765.62|758.02|31
1654562100000|2022-06-07 00:35:00|766.28|758.68|764.71|757.11|766.28|758.68|764.61|757.01|29
1654562110000|2022-06-07 00:35:10|764.46|756.86|763.39|755.79|764.47|756.87|762.61|755.01|30
1654562120000|2022-06-07 00:35:20|763.04|755.44|763.81|756.21|763.98|756.38|763.02|755.42|34
1654562130000|2022-06-07 00:35:30|763.83|756.23|764.43|756.83|764.52|756.92|763.1|755.5|36
1654562140000|2022-06-07 00:35:40|764.29|756.69|764.19|756.59|764.33|756.73|763.44|755.84|34
1654562150000|2022-06-07 00:35:50|764.33|756.73|766.56|758.96|766.62|759.02|764.16|756.56|38
1654562160000|2022-06-07 00:36:00|766.57|758.97|765.57|757.97|766.71|759.11|765.57|757.97|34
1654562170000|2022-06-07 00:36:10|765.7|758.1|765.82|758.22|765.92|758.32|765.61|758.01|30
1654562180000|2022-06-07 00:36:20|765.89|758.29|766.12|758.52|766.16|758.56|765.5|757.9|32
1654562190000|2022-06-07 00:36:30|766.16|758.56|767.18|759.58|767.86|760.26|766.11|758.51|38
1654562200000|2022-06-07 00:36:40|767.11|759.51|766.24|758.64|767.14|759.54|766.24|758.64|30
1654562210000|2022-06-07 00:36:50|766.22|758.62|766.61|759.01|766.61|759.01|765.86|758.26|28
1654562220000|2022-06-07 00:37:00|766.71|759.11|765.37|757.77|766.73|759.13|765.37|757.77|34
1654562230000|2022-06-07 00:37:10|765.31|757.71|763.97|756.37|765.34|757.74|763.85|756.25|33
1654562240000|2022-06-07 00:37:20|764|756.4|763.21|755.61|764.67|757.07|762.87|755.27|32
1654562250000|2022-06-07 00:37:30|763.24|755.64|762.42|754.82|763.37|755.77|762.42|754.82|30
1654562260000|2022-06-07 00:37:40|762.44|754.84|762.19|754.59|762.89|755.29|762.19|754.59|31
1654562270000|2022-06-07 00:37:50|762.2|754.6|761.86|754.26|762.25|754.65|761.81|754.21|30
1654562280000|2022-06-07 00:38:00|761.87|754.27|761.27|753.67|761.88|754.28|761.14|753.54|27
1654562290000|2022-06-07 00:38:10|761.15|753.55|759.59|751.99|761.31|753.71|759.59|751.99|33
1654562300000|2022-06-07 00:38:20|759.5|751.9|759.84|752.24|759.84|752.24|758.35|750.75|26
1654562310000|2022-06-07 00:38:30|760.32|752.72|762.15|754.55|762.17|754.57|760.26|752.66|31
1654562320000|2022-06-07 00:38:40|762.18|754.58|761.6|754|762.26|754.66|760.93|753.33|35
1654562330000|2022-06-07 00:38:50|761.62|754.02|761.81|754.21|761.91|754.31|761.4|753.8|28
1654562340000|2022-06-07 00:39:00|761.84|754.24|761.35|753.75|762.06|754.46|761.08|753.48|37
1654562350000|2022-06-07 00:39:10|761.4|753.8|761.62|754.02|761.65|754.05|760.04|752.44|35
1654562360000|2022-06-07 00:39:20|761.67|754.07|761.98|754.38|762.43|754.83|761.16|753.56|34
1654562370000|2022-06-07 00:39:30|761.91|754.31|761.21|753.61|762.15|754.55|761.16|753.56|28
1654562380000|2022-06-07 00:39:40|761.35|753.75|760.19|752.59|761.45|753.85|759.75|752.15|33
1654562390000|2022-06-07 00:39:50|760.2|752.6|760.72|753.12|760.75|753.15|760.15|752.55|34
1654562400000|2022-06-07 00:40:00|760.73|753.13|762.39|754.79|762.39|754.79|760.73|753.13|28
1654562410000|2022-06-07 00:40:10|762.4|754.8|763.68|756.08|763.68|756.08|761.76|754.16|30
1654562420000|2022-06-07 00:40:20|763.69|756.09|764.24|756.64|764.56|756.96|763.59|755.99|33
1654562430000|2022-06-07 00:40:30|764.26|756.66|762.83|755.23|764.26|756.66|762.83|755.23|33
1654562440000|2022-06-07 00:40:40|762.98|755.38|762.7|755.1|763.09|755.49|762.64|755.04|33
1654562450000|2022-06-07 00:40:50|762.74|755.14|762.96|755.36|763.01|755.41|762.34|754.74|31
1654562460000|2022-06-07 00:41:00|762.9|755.3|762.92|755.32|763.05|755.45|762.47|754.87|31
1654562470000|2022-06-07 00:41:10|762.98|755.38|762.6|755|763.53|755.93|762.47|754.87|35
1654562480000|2022-06-07 00:41:20|762.59|754.99|762.36|754.76|763.01|755.41|762.36|754.76|33
1654562490000|2022-06-07 00:41:30|762.31|754.71|761.82|754.22|762.34|754.74|761.64|754.04|28
1654562500000|2022-06-07 00:41:40|761.81|754.21|762.25|754.65|762.67|755.07|761.73|754.13|31
1654562510000|2022-06-07 00:41:50|762.26|754.66|761.94|754.34|762.39|754.79|761.51|753.91|33
1654562520000|2022-06-07 00:42:00|761.99|754.39|762.92|755.32|762.92|755.32|761.88|754.28|32
1654562530000|2022-06-07 00:42:10|762.93|755.33|762.8|755.2|763.02|755.42|762.51|754.91|29
1654562540000|2022-06-07 00:42:20|762.74|755.14|761.83|754.23|762.74|755.14|761.57|753.97|33
1654562550000|2022-06-07 00:42:30|761.77|754.17|762.12|754.52|762.37|754.77|761.77|754.17|33
1654562560000|2022-06-07 00:42:40|762.13|754.53|762.26|754.66|762.91|755.31|762.13|754.53|33
1654562570000|2022-06-07 00:42:50|762.28|754.68|762|754.4|762.41|754.81|762|754.4|27
1654562580000|2022-06-07 00:43:00|761.81|754.21|760.23|752.63|761.81|754.21|760.19|752.59|33
1654562590000|2022-06-07 00:43:10|760.05|752.45|760.16|752.56|760.6|753|759.85|752.25|36
1654562600000|2022-06-07 00:43:20|759.96|752.36|759.51|751.91|760.06|752.46|759.51|751.91|31
1654562610000|2022-06-07 00:43:30|759.47|751.87|760.1|752.5|760.34|752.74|759.46|751.86|26
1654562620000|2022-06-07 00:43:40|760.11|752.51|760.17|752.57|760.44|752.84|760.11|752.51|24
1654562630000|2022-06-07 00:43:50|760.16|752.56|759.43|751.83|760.29|752.69|759.43|751.83|20
1654562640000|2022-06-07 00:44:00|759.44|751.84|759.43|751.83|759.94|752.34|759.4|751.8|29
1654562650000|2022-06-07 00:44:10|758.86|751.26|759.12|751.52|759.67|752.07|758.86|751.26|27
1654562660000|2022-06-07 00:44:20|758.74|751.14|758.82|751.22|758.9|751.3|758.5|750.9|22
1654562670000|2022-06-07 00:44:30|758.84|751.24|759.39|751.79|759.44|751.84|758.84|751.24|22
1654562680000|2022-06-07 00:44:40|759.59|751.99|758.83|751.23|759.62|752.02|758.5|750.9|27
1654562690000|2022-06-07 00:44:50|758.46|750.86|758.81|751.21|758.94|751.34|758.46|750.86|24
1654562700000|2022-06-07 00:45:00|758.84|751.24|759.2|751.6|759.73|752.13|758.81|751.21|32
1654562710000|2022-06-07 00:45:10|759.17|751.57|759.4|751.8|760|752.4|759.17|751.57|35
1654562720000|2022-06-07 00:45:20|759.41|751.81|759.44|751.84|759.55|751.95|759.36|751.76|22
1654562730000|2022-06-07 00:45:30|759.38|751.78|759.52|751.92|759.59|751.99|759.32|751.72|23
1654562740000|2022-06-07 00:45:40|759.53|751.93|761.14|753.54|761.49|753.89|759.53|751.93|34
1654562750000|2022-06-07 00:45:50|761.15|753.55|761.14|753.54|761.73|754.13|761.03|753.43|29
1654562760000|2022-06-07 00:46:00|761.05|753.45|761.95|754.35|761.95|754.35|761.05|753.45|23
1654562770000|2022-06-07 00:46:10|762.22|754.62|762.4|754.8|762.46|754.86|761.93|754.33|24
1654562780000|2022-06-07 00:46:20|762.42|754.82|762.34|754.74|762.58|754.98|761.99|754.39|21
1654562790000|2022-06-07 00:46:30|762.25|754.65|762.89|755.29|763.19|755.59|762.16|754.56|32
1654562800000|2022-06-07 00:46:40|762.88|755.28|762.23|754.63|762.98|755.38|762.2|754.6|31
1654562810000|2022-06-07 00:46:50|762.27|754.67|763|755.4|763|755.4|762.21|754.61|27
1654562820000|2022-06-07 00:47:00|762.96|755.36|762.89|755.29|763|755.4|762.44|754.84|31
1654562830000|2022-06-07 00:47:10|762.85|755.25|761.98|754.38|763.08|755.48|761.98|754.38|35
1654562840000|2022-06-07 00:47:20|761.74|754.14|761.73|754.13|761.79|754.19|761.3|753.7|28
1654562850000|2022-06-07 00:47:30|761.74|754.14|761.7|754.1|761.78|754.18|761.32|753.72|27
1654562860000|2022-06-07 00:47:40|761.52|753.92|761.29|753.69|761.52|753.92|761.21|753.61|28
1654562870000|2022-06-07 00:47:50|761.28|753.68|760.94|753.34|761.29|753.69|760.91|753.31|23
1654562880000|2022-06-07 00:48:00|760.93|753.33|760.92|753.32|761.06|753.46|760.86|753.26|23
1654562890000|2022-06-07 00:48:10|760.51|752.91|760.39|752.79|760.52|752.92|760.31|752.71|24
1654562900000|2022-06-07 00:48:20|760.38|752.78|759.32|751.72|760.4|752.8|759.12|751.52|28
1654562910000|2022-06-07 00:48:30|759.22|751.62|759.96|752.36|760|752.4|759.22|751.62|30
1654562920000|2022-06-07 00:48:40|759.92|752.32|760.37|752.77|760.38|752.78|759.87|752.27|18
1654562930000|2022-06-07 00:48:50|760.38|752.78|760.45|752.85|760.45|752.85|760.38|752.78|4
1654562940000|2022-06-07 00:49:00|760.36|752.76|760.34|752.74|760.66|753.06|760.34|752.74|15
1654562950000|2022-06-07 00:49:10|760.33|752.73|760.07|752.47|760.36|752.76|759.78|752.18|18
1654562960000|2022-06-07 00:49:20|760.08|752.48|759.89|752.29|760.27|752.67|759.89|752.29|15
1654562970000|2022-06-07 00:49:30|759.92|752.32|759.89|752.29|760.2|752.6|759.89|752.29|13
1654562980000|2022-06-07 00:49:40|759.85|752.25|759.89|752.29|759.89|752.29|759.51|751.91|8
1654562990000|2022-06-07 00:49:50|759.86|752.26|759.38|751.78|759.86|752.26|759.25|751.65|15
1654563000000|2022-06-07 00:50:00|759.37|751.77|759.08|751.48|759.37|751.77|759.08|751.48|17
1654563010000|2022-06-07 00:50:10|759.09|751.49|758.5|750.9|759.39|751.79|758.5|750.9|26
1654563020000|2022-06-07 00:50:20|758.49|750.89|757.99|750.39|758.49|750.89|757.99|750.39|24
1654563030000|2022-06-07 00:50:30|757.98|750.38|757.4|749.8|757.98|750.38|757.35|749.75|29
1654563040000|2022-06-07 00:50:40|757.34|749.74|756.93|749.33|757.43|749.83|756.93|749.33|26
1654563050000|2022-06-07 00:50:50|756.99|749.39|758.07|750.47|758.07|750.47|756.98|749.38|25
1654563060000|2022-06-07 00:51:00|758.09|750.49|757.62|750.02|758.22|750.62|757.62|750.02|28
1654563070000|2022-06-07 00:51:10|757.6|750|757.82|750.22|757.91|750.31|757.46|749.86|21
1654563080000|2022-06-07 00:51:20|757.87|750.27|758.57|750.97|758.57|750.97|757.86|750.26|20
1654563090000|2022-06-07 00:51:30|758.56|750.96|758.54|750.94|758.69|751.09|758.44|750.84|19
1654563100000|2022-06-07 00:51:40|758.47|750.87|758.29|750.69|758.8|751.2|758.29|750.69|18
1654563110000|2022-06-07 00:51:50|758.25|750.65|757.94|750.34|758.29|750.69|757.62|750.02|22
1654563120000|2022-06-07 00:52:00|757.93|750.33|757.79|750.19|758.06|750.46|757.77|750.17|14
1654563130000|2022-06-07 00:52:10|757.75|750.15|757.74|750.14|757.97|750.37|757.6|750|22
1654563140000|2022-06-07 00:52:20|757.73|750.13|757.79|750.19|757.88|750.28|757.67|750.07|22
1654563150000|2022-06-07 00:52:30|757.74|750.14|758.12|750.52|758.13|750.53|757.74|750.14|13
1654563160000|2022-06-07 00:52:40|758.11|750.51|757.42|749.82|758.11|750.51|757.33|749.73|20
1654563170000|2022-06-07 00:52:50|757.26|749.66|757.07|749.47|757.26|749.66|757.07|749.47|20
1654563180000|2022-06-07 00:53:00|757.08|749.48|757.12|749.52|757.12|749.52|757|749.4|19
1654563190000|2022-06-07 00:53:10|757.15|749.55|756.43|748.83|757.15|749.55|756.38|748.78|29
1654563200000|2022-06-07 00:53:20|756.44|748.84|756.99|749.39|756.99|749.39|755.44|747.84|28
1654563210000|2022-06-07 00:53:30|757.47|749.87|757.09|749.49|757.6|750|756.97|749.37|26
1654563220000|2022-06-07 00:53:40|757.11|749.51|757.37|749.77|757.8|750.2|757.11|749.51|20
1654563230000|2022-06-07 00:53:50|757.3|749.7|757.16|749.56|757.3|749.7|757.16|749.56|23
1654563240000|2022-06-07 00:54:00|757.18|749.58|757.56|749.96|757.57|749.97|757.12|749.52|10
1654563250000|2022-06-07 00:54:10|757.75|750.15|759.05|751.45|759.05|751.45|757.72|750.12|26
1654563260000|2022-06-07 00:54:20|759.02|751.42|758.77|751.17|759.02|751.42|758.55|750.95|19
1654563270000|2022-06-07 00:54:30|758.88|751.28|758.8|751.2|759.08|751.48|758.65|751.05|26
1654563280000|2022-06-07 00:54:40|758.79|751.19|758.94|751.34|758.96|751.36|758.7|751.1|18
1654563290000|2022-06-07 00:54:50|758.88|751.28|759.16|751.56|759.34|751.74|758.85|751.25|17
1654563300000|2022-06-07 00:55:00|759.1|751.5|759.07|751.47|759.11|751.51|758.96|751.36|10
1654563310000|2022-06-07 00:55:10|759.04|751.44|759.04|751.44|759.13|751.53|759|751.4|17
1654563320000|2022-06-07 00:55:20|759.03|751.43|758.74|751.14|759.03|751.43|758.74|751.14|6
1654563330000|2022-06-07 00:55:30|758.48|750.88|757.57|749.97|758.49|750.89|757.57|749.97|30
1654563340000|2022-06-07 00:55:40|757.56|749.96|757.39|749.79|757.56|749.96|757.39|749.79|16
1654563350000|2022-06-07 00:55:50|757.38|749.78|757.12|749.52|757.38|749.78|757.12|749.52|13
1654563360000|2022-06-07 00:56:00|757.13|749.53|757.12|749.52|757.22|749.62|757.08|749.48|24
1654563370000|2022-06-07 00:56:10|757.16|749.56|756.69|749.09|757.24|749.64|756.61|749.01|19
1654563380000|2022-06-07 00:56:20|756.52|748.92|756.38|748.78|756.74|749.14|756.27|748.67|23
1654563390000|2022-06-07 00:56:30|756.26|748.66|755.74|748.14|756.37|748.77|755.56|747.96|30
1654563400000|2022-06-07 00:56:40|755.77|748.17|755.51|747.91|755.93|748.33|755.51|747.91|28
1654563410000|2022-06-07 00:56:50|755.5|747.9|755.45|747.85|755.56|747.96|755.44|747.84|14
1654563420000|2022-06-07 00:57:00|755.48|747.88|755.24|747.64|755.86|748.26|755.19|747.59|24
1654563430000|2022-06-07 00:57:10|755.23|747.63|755.95|748.35|755.95|748.35|755.23|747.63|27
1654563440000|2022-06-07 00:57:20|755.97|748.37|755.98|748.38|755.98|748.38|755.89|748.29|15
1654563450000|2022-06-07 00:57:30|756.01|748.41|756.12|748.52|756.13|748.53|755.98|748.38|15
1654563460000|2022-06-07 00:57:40|756.11|748.51|755.33|747.73|756.11|748.51|755.28|747.68|14
1654563470000|2022-06-07 00:57:50|755.09|747.49|755.57|747.97|756.01|748.41|755.09|747.49|21
1654563480000|2022-06-07 00:58:00|755.56|747.96|755.58|747.98|755.58|747.98|755.43|747.83|22
1654563490000|2022-06-07 00:58:10|755.57|747.97|755.32|747.72|755.73|748.13|755.32|747.72|21
1654563500000|2022-06-07 00:58:20|755.17|747.57|755.17|747.57|755.17|747.57|754.86|747.26|16
1654563510000|2022-06-07 00:58:30|755.14|747.54|755.26|747.66|755.26|747.66|755.12|747.52|6
1654563520000|2022-06-07 00:58:40|755.27|747.67|755.16|747.56|755.27|747.67|755.15|747.55|10
1654563530000|2022-06-07 00:58:50|755.15|747.55|755.2|747.6|755.25|747.65|755.03|747.43|13
1654563540000|2022-06-07 00:59:00|755.19|747.59|755.05|747.45|755.2|747.6|754.83|747.23|13
1654563550000|2022-06-07 00:59:10|755.09|747.49|755.18|747.58|755.18|747.58|755.09|747.49|8
1654563560000|2022-06-07 00:59:20|755.19|747.59|755.16|747.56|755.23|747.63|755.13|747.53|10
1654563570000|2022-06-07 00:59:30|755.13|747.53|755.16|747.56|755.19|747.59|755.13|747.53|5
1654563580000|2022-06-07 00:59:40|755.18|747.58|755.23|747.63|755.24|747.64|755.18|747.58|5
1654563590000|2022-06-07 00:59:50|755.24|747.64|755.26|747.66|755.27|747.67|755.24|747.64|8
1654563600000|2022-06-07 01:00:00|755.24|747.64|754.54|746.94|755.3|747.7|754.54|746.94|22
1654563610000|2022-06-07 01:00:10|754.56|746.96|754.4|746.8|754.63|747.03|754.4|746.8|21
1654563620000|2022-06-07 01:00:20|754.39|746.79|753.38|745.78|754.39|746.79|753.22|745.62|28
1654563630000|2022-06-07 01:00:30|753.37|745.77|753.77|746.17|753.93|746.33|753.33|745.73|27
1654563640000|2022-06-07 01:00:40|753.76|746.16|754.05|746.45|754.09|746.49|753.76|746.16|24
1654563650000|2022-06-07 01:00:50|754.04|746.44|753.24|745.64|754.04|746.44|753.15|745.55|29
1654563660000|2022-06-07 01:01:00|753.23|745.63|752.62|745.02|753.23|745.63|752.3|744.7|23
1654563670000|2022-06-07 01:01:10|752.6|745|752.12|744.52|752.6|745|752.12|744.52|15
1654563680000|2022-06-07 01:01:20|751.94|744.34|750.66|743.06|752.12|744.52|750.61|743.01|28
1654563690000|2022-06-07 01:01:30|750.65|743.05|751.56|743.96|751.56|743.96|749.63|742.03|34
1654563700000|2022-06-07 01:01:40|751.58|743.98|753.17|745.57|753.31|745.71|751.58|743.98|34
1654563710000|2022-06-07 01:01:50|753.22|745.62|755.02|747.42|755.02|747.42|753.03|745.43|32
1654563720000|2022-06-07 01:02:00|755.05|747.45|754.45|746.85|755.08|747.48|754.45|746.85|21
1654563730000|2022-06-07 01:02:10|754.47|746.87|754.92|747.32|755.1|747.5|754.45|746.85|22
1654563740000|2022-06-07 01:02:20|754.94|747.34|755.53|747.93|755.53|747.93|754.78|747.18|25
1654563750000|2022-06-07 01:02:30|755.54|747.94|756.82|749.22|756.86|749.26|755.54|747.94|25
1654563760000|2022-06-07 01:02:40|756.96|749.36|757.07|749.47|758.01|750.41|756.85|749.25|31
1654563770000|2022-06-07 01:02:50|757.03|749.43|755.99|748.39|757.04|749.44|755.99|748.39|27
1654563780000|2022-06-07 01:03:00|756|748.4|755.88|748.28|756.07|748.47|755.32|747.72|28
1654563790000|2022-06-07 01:03:10|756.15|748.55|756.92|749.32|756.95|749.35|756.15|748.55|27
1654563800000|2022-06-07 01:03:20|756.97|749.37|756.87|749.27|757.23|749.63|756.87|749.27|24
1654563810000|2022-06-07 01:03:30|756.95|749.35|757.31|749.71|757.54|749.94|756.93|749.33|26
1654563820000|2022-06-07 01:03:40|757.28|749.68|757.17|749.57|757.28|749.68|757.16|749.56|14
1654563830000|2022-06-07 01:03:50|757.19|749.59|756.99|749.39|757.25|749.65|756.91|749.31|25
1654563840000|2022-06-07 01:04:00|757.01|749.41|757.17|749.57|757.48|749.88|757.01|749.41|27
1654563850000|2022-06-07 01:04:10|757.18|749.58|757.17|749.57|757.18|749.58|756.94|749.34|16
1654563860000|2022-06-07 01:04:20|757.18|749.58|756.91|749.31|757.67|750.07|756.78|749.18|31
1654563870000|2022-06-07 01:04:30|756.94|749.34|757.12|749.52|757.2|749.6|756.94|749.34|20
1654563880000|2022-06-07 01:04:40|757.09|749.49|757.11|749.51|757.13|749.53|757.05|749.45|21
1654563890000|2022-06-07 01:04:50|757.13|749.53|757.25|749.65|757.28|749.68|757.03|749.43|12
1654563900000|2022-06-07 01:05:00|757.23|749.63|756.3|748.7|757.24|749.64|756.3|748.7|26
1654563910000|2022-06-07 01:05:10|756.31|748.71|756.08|748.48|756.6|749|756.08|748.48|28
1654563920000|2022-06-07 01:05:20|756.09|748.49|756.02|748.42|756.15|748.55|755.99|748.39|20
1654563930000|2022-06-07 01:05:30|756.07|748.47|756.09|748.49|756.12|748.52|755.99|748.39|18
1654563940000|2022-06-07 01:05:40|756.08|748.48|756.11|748.51|756.24|748.64|756.02|748.42|18
1654563950000|2022-06-07 01:05:50|756.17|748.57|756.38|748.78|756.69|749.09|756.13|748.53|17
1654563960000|2022-06-07 01:06:00|756.21|748.61|756.2|748.6|756.37|748.77|756.19|748.59|19
1654563970000|2022-06-07 01:06:10|756.21|748.61|756.27|748.67|756.34|748.74|756.21|748.61|7
1654563980000|2022-06-07 01:06:20|756.22|748.62|756.48|748.88|756.52|748.92|756.21|748.61|14
1654563990000|2022-06-07 01:06:30|756.44|748.84|757.55|749.95|757.55|749.95|756.23|748.63|32
1654564000000|2022-06-07 01:06:40|757.63|750.03|757.5|749.9|757.75|750.15|757.22|749.62|22
1654564010000|2022-06-07 01:06:50|757.51|749.91|757.36|749.76|757.57|749.97|757.34|749.74|16
1654564020000|2022-06-07 01:07:00|757.54|749.94|757.56|749.96|757.69|750.09|757.35|749.75|14
1654564030000|2022-06-07 01:07:10|757.45|749.85|757.43|749.83|757.5|749.9|757.16|749.56|10
1654564040000|2022-06-07 01:07:20|757.44|749.84|757.6|750|757.6|750|757.44|749.84|9
1654564050000|2022-06-07 01:07:30|757.59|749.99|757.54|749.94|757.59|749.99|757.52|749.92|5
1654564060000|2022-06-07 01:07:40|757.55|749.95|757.78|750.18|757.78|750.18|757.52|749.92|14
1654564070000|2022-06-07 01:07:50|757.88|750.28|758.81|751.21|758.81|751.21|757.88|750.28|22
1654564080000|2022-06-07 01:08:00|758.92|751.32|758.68|751.08|759|751.4|758.67|751.07|18
1654564090000|2022-06-07 01:08:10|758.71|751.11|758.26|750.66|758.83|751.23|758.26|750.66|20
1654564100000|2022-06-07 01:08:20|758.27|750.67|758.1|750.5|758.34|750.74|758.1|750.5|21
1654564110000|2022-06-07 01:08:30|758.11|750.51|757.97|750.37|758.16|750.56|757.97|750.37|18
1654564120000|2022-06-07 01:08:40|758|750.4|758.14|750.54|758.14|750.54|758|750.4|19
1654564130000|2022-06-07 01:08:50|758.12|750.52|758.64|751.04|758.7|751.1|758.12|750.52|18
1654564140000|2022-06-07 01:09:00|758.66|751.06|758.9|751.3|759.42|751.82|758.66|751.06|27
1654564150000|2022-06-07 01:09:10|758.89|751.29|759.51|751.91|759.58|751.98|758.89|751.29|26
1654564160000|2022-06-07 01:09:20|759.92|752.32|761|753.4|761|753.4|759.88|752.28|29
1654564170000|2022-06-07 01:09:30|761.01|753.41|761.09|753.49|761.19|753.59|760.79|753.19|21
1654564180000|2022-06-07 01:09:40|761.19|753.59|761.18|753.58|761.21|753.61|761.16|753.56|12
1654564190000|2022-06-07 01:09:50|761.17|753.57|761.25|753.65|761.25|753.65|761.06|753.46|19
1654564200000|2022-06-07 01:10:00|761.21|753.61|760.51|752.91|761.21|753.61|760.41|752.81|27
1654564210000|2022-06-07 01:10:10|760.53|752.93|760.44|752.84|760.55|752.95|760.3|752.7|18
1654564220000|2022-06-07 01:10:20|760.41|752.81|760.41|752.81|760.69|753.09|760.33|752.73|20
1654564230000|2022-06-07 01:10:30|760.4|752.8|760.33|752.73|760.53|752.93|760.26|752.66|21
1654564240000|2022-06-07 01:10:40|760.43|752.83|760.4|752.8|761.08|753.48|760.4|752.8|17
1654564250000|2022-06-07 01:10:50|760.38|752.78|759.53|751.93|760.41|752.81|759.53|751.93|24
1654564260000|2022-06-07 01:11:00|759.51|751.91|759.39|751.79|759.51|751.91|759.39|751.79|21
1654564270000|2022-06-07 01:11:10|759.38|751.78|759.27|751.67|759.38|751.78|759.25|751.65|15
1654564280000|2022-06-07 01:11:20|759.26|751.66|759.21|751.61|759.28|751.68|759.21|751.61|13
1654564290000|2022-06-07 01:11:30|759.22|751.62|759.32|751.72|759.32|751.72|759.22|751.62|20
1654564300000|2022-06-07 01:11:40|759.31|751.71|759.17|751.57|759.33|751.73|759.1|751.5|17
1654564310000|2022-06-07 01:11:50|759.42|751.82|759.98|752.38|760.38|752.78|759.42|751.82|23
1654564320000|2022-06-07 01:12:00|760|752.4|758.99|751.39|760|752.4|758.53|750.93|22
1654564330000|2022-06-07 01:12:10|758.68|751.08|757.88|750.28|758.69|751.09|757.85|750.25|19
1654564340000|2022-06-07 01:12:20|757.89|750.29|756.56|748.96|757.9|750.3|756.55|748.95|22
1654564350000|2022-06-07 01:12:30|756.55|748.95|757.33|749.73|757.41|749.81|756.55|748.95|21
1654564360000|2022-06-07 01:12:40|757.34|749.74|757.23|749.63|757.34|749.74|757.22|749.62|18
1654564370000|2022-06-07 01:12:50|757.19|749.59|756.35|748.75|757.19|749.59|756.27|748.67|24
1654564380000|2022-06-07 01:13:00|756.36|748.76|756.35|748.75|756.37|748.77|756.34|748.74|20
1654564390000|2022-06-07 01:13:10|756.34|748.74|756.27|748.67|756.39|748.79|756.27|748.67|13
1654564400000|2022-06-07 01:13:20|756.28|748.68|756.23|748.63|756.28|748.68|756.07|748.47|23
1654564410000|2022-06-07 01:13:30|756.28|748.68|756.38|748.78|756.38|748.78|756.27|748.67|13
1654564420000|2022-06-07 01:13:40|756.36|748.76|756.26|748.66|756.39|748.79|756.26|748.66|11
1654564430000|2022-06-07 01:13:50|756.25|748.65|756.25|748.65|756.31|748.71|756.25|748.65|13
1654564440000|2022-06-07 01:14:00|756.26|748.66|756.82|749.22|756.85|749.25|756.22|748.62|24
1654564450000|2022-06-07 01:14:10|756.83|749.23|757|749.4|757|749.4|756.83|749.23|12
1654564460000|2022-06-07 01:14:20|756.97|749.37|757.1|749.5|757.12|749.52|756.47|748.87|27
1654564470000|2022-06-07 01:14:30|757.15|749.55|755.8|748.2|757.24|749.64|755.31|747.71|28
1654564480000|2022-06-07 01:14:40|755.81|748.21|756.05|748.45|756.13|748.53|755.8|748.2|23
1654564490000|2022-06-07 01:14:50|756.09|748.49|756.52|748.92|756.78|749.18|756.05|748.45|20
1654564500000|2022-06-07 01:15:00|756.32|748.72|756.18|748.58|756.32|748.72|756.07|748.47|16
1654564510000|2022-06-07 01:15:10|756.2|748.6|755.28|747.68|756.2|748.6|755.28|747.68|21
1654564520000|2022-06-07 01:15:20|755.25|747.65|755.01|747.41|755.28|747.68|754.92|747.32|20
1654564530000|2022-06-07 01:15:30|755|747.4|755.15|747.55|755.25|747.65|754.58|746.98|27
1654564540000|2022-06-07 01:15:40|755.14|747.54|754.71|747.11|755.23|747.63|754.71|747.11|19
1654564550000|2022-06-07 01:15:50|754.68|747.08|754.54|746.94|754.85|747.25|754.48|746.88|17
1654564560000|2022-06-07 01:16:00|754.43|746.83|754.78|747.18|754.83|747.23|754.24|746.64|23
1654564570000|2022-06-07 01:16:10|754.81|747.21|755.78|748.18|755.78|748.18|754.81|747.21|24
1654564580000|2022-06-07 01:16:20|755.73|748.13|755.37|747.77|755.87|748.27|755.25|747.65|28
1654564590000|2022-06-07 01:16:30|755.36|747.76|755.81|748.21|755.81|748.21|755.23|747.63|24
1654564600000|2022-06-07 01:16:40|755.49|747.89|755.27|747.67|755.53|747.93|755.23|747.63|22
1654564610000|2022-06-07 01:16:50|755.28|747.68|754.5|746.9|755.28|747.68|754.48|746.88|18
1654564620000|2022-06-07 01:17:00|754.38|746.78|755|747.4|755.04|747.44|754.36|746.76|25
1654564630000|2022-06-07 01:17:10|755.01|747.41|754.6|747|755.08|747.48|754.56|746.96|28
1654564640000|2022-06-07 01:17:20|754.59|746.99|755.05|747.45|755.17|747.57|754.59|746.99|24
1654564650000|2022-06-07 01:17:30|755.09|747.49|754.62|747.02|755.09|747.49|754.62|747.02|20
1654564660000|2022-06-07 01:17:40|754.63|747.03|755.02|747.42|755.02|747.42|754.63|747.03|25
1654564670000|2022-06-07 01:17:50|755.05|747.45|754.68|747.08|755.05|747.45|754.37|746.77|27
1654564680000|2022-06-07 01:18:00|754.44|746.84|754.98|747.38|755.4|747.8|754.42|746.82|8
1654564690000|2022-06-07 01:18:10|754.99|747.39|755.2|747.6|755.28|747.68|754.98|747.38|21
1654564700000|2022-06-07 01:18:20|755.17|747.57|755.84|748.24|755.85|748.25|755.13|747.53|27
1654564710000|2022-06-07 01:18:30|755.81|748.21|755.42|747.82|756.01|748.41|755.36|747.76|20
1654564720000|2022-06-07 01:18:40|755.4|747.8|755.92|748.32|756.01|748.41|755.39|747.79|29
1654564730000|2022-06-07 01:18:50|755.87|748.27|756.07|748.47|756.08|748.48|755.87|748.27|21
1654564740000|2022-06-07 01:19:00|756.22|748.62|756.17|748.57|756.23|748.63|756.13|748.53|11
1654564750000|2022-06-07 01:19:10|756.06|748.46|755.81|748.21|756.29|748.69|755.81|748.21|12
1654564760000|2022-06-07 01:19:20|755.86|748.26|755.38|747.78|755.87|748.27|755.36|747.76|14
1654564770000|2022-06-07 01:19:30|755.42|747.82|755.91|748.31|755.99|748.39|755.37|747.77|24
1654564780000|2022-06-07 01:19:40|755.9|748.3|755.62|748.02|756.09|748.49|755.62|748.02|27
1654564790000|2022-06-07 01:19:50|755.52|747.92|755.28|747.68|755.52|747.92|755.27|747.67|22
1654564800000|2022-06-07 01:20:00|755.29|747.69|755.19|747.59|755.37|747.77|755.19|747.59|18
1654564810000|2022-06-07 01:20:10|755.22|747.62|754.45|746.85|755.29|747.69|754.45|746.85|20
1654564820000|2022-06-07 01:20:20|754.43|746.83|753.89|746.29|754.44|746.84|753.82|746.22|23
1654564830000|2022-06-07 01:20:30|753.83|746.23|753.87|746.27|753.89|746.29|753.39|745.79|18
1654564840000|2022-06-07 01:20:40|753.86|746.26|754.05|746.45|754.09|746.49|753.76|746.16|23
1654564850000|2022-06-07 01:20:50|754.04|746.44|754.11|746.51|754.11|746.51|753.92|746.32|15
1654564860000|2022-06-07 01:21:00|754.09|746.49|754.06|746.46|754.1|746.5|754|746.4|18
1654564870000|2022-06-07 01:21:10|754.07|746.47|753.88|746.28|754.14|746.54|753.88|746.28|22
1654564880000|2022-06-07 01:21:20|753.93|746.33|753.91|746.31|753.94|746.34|753.48|745.88|25
1654564890000|2022-06-07 01:21:30|753.92|746.32|754.54|746.94|754.57|746.97|753.92|746.32|28
1654564900000|2022-06-07 01:21:40|754.56|746.96|753.74|746.14|754.56|746.96|753.41|745.81|26
1654564910000|2022-06-07 01:21:50|753.54|745.94|754.15|746.55|754.21|746.61|753.3|745.7|25
1654564920000|2022-06-07 01:22:00|754.19|746.59|754.09|746.49|754.27|746.67|753.96|746.36|17
1654564930000|2022-06-07 01:22:10|753.98|746.38|753.48|745.88|754.08|746.48|753.48|745.88|14
1654564940000|2022-06-07 01:22:20|753.49|745.89|753.95|746.35|754|746.4|753.49|745.89|25
1654564950000|2022-06-07 01:22:30|753.98|746.38|754.1|746.5|754.29|746.69|753.94|746.34|16
1654564960000|2022-06-07 01:22:40|753.99|746.39|754.24|746.64|754.31|746.71|753.95|746.35|27
1654564970000|2022-06-07 01:22:50|754.21|746.61|754.26|746.66|754.32|746.72|754.21|746.61|14
1654564980000|2022-06-07 01:23:00|754.27|746.67|754.25|746.65|754.29|746.69|754.19|746.59|21
1654564990000|2022-06-07 01:23:10|754.28|746.68|754.26|746.66|754.28|746.68|754.23|746.63|26
1654565000000|2022-06-07 01:23:20|754.25|746.65|754.26|746.66|754.38|746.78|754.25|746.65|15
1654565010000|2022-06-07 01:23:30|754.3|746.7|755.31|747.71|755.32|747.72|754.25|746.65|33
1654565020000|2022-06-07 01:23:40|755.32|747.72|755.57|747.97|755.57|747.97|755.08|747.48|20
1654565030000|2022-06-07 01:23:50|755.41|747.81|755.4|747.8|755.99|748.39|755.14|747.54|15
1654565040000|2022-06-07 01:24:00|755.43|747.83|755.78|748.18|755.82|748.22|755.26|747.66|25
1654565050000|2022-06-07 01:24:10|755.77|748.17|756|748.4|756|748.4|755.77|748.17|24
1654565060000|2022-06-07 01:24:20|755.96|748.36|756.02|748.42|756.18|748.58|755.96|748.36|18
1654565070000|2022-06-07 01:24:30|756.03|748.43|755.54|747.94|756.03|748.43|755.37|747.77|16
1654565080000|2022-06-07 01:24:40|755.53|747.93|755.49|747.89|755.55|747.95|755.33|747.73|20
1654565090000|2022-06-07 01:24:50|755.5|747.9|755.35|747.75|755.92|748.32|755.32|747.72|17
1654565100000|2022-06-07 01:25:00|755.41|747.81|755.22|747.62|755.51|747.91|755.22|747.62|16
1654565110000|2022-06-07 01:25:10|755.21|747.61|754.8|747.2|755.23|747.63|754.51|746.91|19
1654565120000|2022-06-07 01:25:20|754.79|747.19|754.01|746.41|754.79|747.19|754.01|746.41|27
1654565130000|2022-06-07 01:25:30|754|746.4|753.99|746.39|754.06|746.46|753.45|745.85|20
1654565140000|2022-06-07 01:25:40|754|746.4|753.43|745.83|754.01|746.41|753.42|745.82|31
1654565150000|2022-06-07 01:25:50|753.48|745.88|753.99|746.39|754.02|746.42|753.45|745.85|22
1654565160000|2022-06-07 01:26:00|753.95|746.35|753.98|746.38|754.03|746.43|753.93|746.33|23
1654565170000|2022-06-07 01:26:10|753.92|746.32|753.32|745.72|753.99|746.39|753.32|745.72|28
1654565180000|2022-06-07 01:26:20|753.3|745.7|753.48|745.88|753.85|746.25|753.3|745.7|17
1654565190000|2022-06-07 01:26:30|753.62|746.02|753.35|745.75|753.96|746.36|753.35|745.75|30
1654565200000|2022-06-07 01:26:40|753.45|745.85|753.45|745.85|753.47|745.87|753.31|745.71|21
1654565210000|2022-06-07 01:26:50|753.44|745.84|753.8|746.2|753.84|746.24|753.35|745.75|27
1654565220000|2022-06-07 01:27:00|753.81|746.21|752.3|744.7|753.83|746.23|752.3|744.7|26
1654565230000|2022-06-07 01:27:10|752.29|744.69|752.84|745.24|752.84|745.24|751.91|744.31|28
1654565240000|2022-06-07 01:27:20|752.85|745.25|752.3|744.7|752.86|745.26|752.26|744.66|30
1654565250000|2022-06-07 01:27:30|752.36|744.76|752.28|744.68|752.38|744.78|751.94|744.34|22
1654565260000|2022-06-07 01:27:40|752.16|744.56|752.12|744.52|752.31|744.71|752.08|744.48|27
1654565270000|2022-06-07 01:27:50|752.1|744.5|751.81|744.21|752.1|744.5|751.17|743.57|29
1654565280000|2022-06-07 01:28:00|751.59|743.99|750.53|742.93|751.63|744.03|750.53|742.93|28
1654565290000|2022-06-07 01:28:10|750.78|743.18|751.02|743.42|751.06|743.46|750.6|743|28
1654565300000|2022-06-07 01:28:20|751.1|743.5|751.19|743.59|751.23|743.63|751.1|743.5|20
1654565310000|2022-06-07 01:28:30|751.22|743.62|752.06|744.46|752.06|744.46|751.2|743.6|28
1654565320000|2022-06-07 01:28:40|752.19|744.59|751.94|744.34|752.19|744.59|751.84|744.24|22
1654565330000|2022-06-07 01:28:50|751.93|744.33|751.37|743.77|751.94|744.34|751.37|743.77|22
1654565340000|2022-06-07 01:29:00|751.36|743.76|751.63|744.03|751.63|744.03|751.15|743.55|21
1654565350000|2022-06-07 01:29:10|751.69|744.09|751.95|744.35|752.05|744.45|751.69|744.09|20
1654565360000|2022-06-07 01:29:20|751.94|744.34|751.95|744.35|751.97|744.37|751.85|744.25|19
1654565370000|2022-06-07 01:29:30|751.96|744.36|751.91|744.31|751.96|744.36|751.81|744.21|18
1654565380000|2022-06-07 01:29:40|751.94|744.34|752.11|744.51|752.11|744.51|751.79|744.19|24
1654565390000|2022-06-07 01:29:50|752.14|744.54|752.96|745.36|752.96|745.36|752.14|744.54|24
1654565400000|2022-06-07 01:30:00|752.97|745.37|752.33|744.73|753.02|745.42|752.33|744.73|28
1654565410000|2022-06-07 01:30:10|752.32|744.72|752.26|744.66|752.49|744.89|752.18|744.58|24
1654565420000|2022-06-07 01:30:20|752.07|744.47|751.29|743.69|752.09|744.49|751.29|743.69|21
1654565430000|2022-06-07 01:30:30|751.3|743.7|750.75|743.15|751.3|743.7|750.43|742.83|25
1654565440000|2022-06-07 01:30:40|750.78|743.18|750.5|742.9|750.94|743.34|750.5|742.9|25
1654565450000|2022-06-07 01:30:50|750.75|743.15|751.04|743.44|751.11|743.51|750.75|743.15|25
1654565460000|2022-06-07 01:31:00|751.03|743.43|750.44|742.84|751.06|743.46|750.41|742.81|24
1654565470000|2022-06-07 01:31:10|750.42|742.82|750.13|742.53|750.44|742.84|749.77|742.17|27
1654565480000|2022-06-07 01:31:20|750.01|742.41|748.93|741.33|750.06|742.46|748.93|741.33|30
1654565490000|2022-06-07 01:31:30|748.92|741.32|749.24|741.64|749.24|741.64|748.79|741.19|25
1654565500000|2022-06-07 01:31:40|749.28|741.68|748.87|741.27|749.28|741.68|748.65|741.05|27
1654565510000|2022-06-07 01:31:50|748.92|741.32|748.86|741.26|749.24|741.64|748.78|741.18|20
1654565520000|2022-06-07 01:32:00|748.85|741.25|749.81|742.21|749.82|742.22|748.83|741.23|27
1654565530000|2022-06-07 01:32:10|749.8|742.2|750.07|742.47|750.13|742.53|749.8|742.2|23
1654565540000|2022-06-07 01:32:20|750.04|742.44|750.15|742.55|750.15|742.55|749.95|742.35|21
1654565550000|2022-06-07 01:32:30|750.21|742.61|750.28|742.68|750.68|743.08|750.21|742.61|28
1654565560000|2022-06-07 01:32:40|750.32|742.72|750.69|743.09|750.76|743.16|750.32|742.72|24
1654565570000|2022-06-07 01:32:50|750.63|743.03|750.3|742.7|750.67|743.07|749.77|742.17|21
1654565580000|2022-06-07 01:33:00|750.22|742.62|749.55|741.95|750.3|742.7|749.3|741.7|20
1654565590000|2022-06-07 01:33:10|749.49|741.89|749.39|741.79|749.51|741.91|749.38|741.78|14
1654565600000|2022-06-07 01:33:20|749.24|741.64|748.72|741.12|749.46|741.86|748.72|741.12|19
1654565610000|2022-06-07 01:33:30|748.79|741.19|749.04|741.44|749.04|741.44|748.69|741.09|21
1654565620000|2022-06-07 01:33:40|749.03|741.43|750.29|742.69|750.64|743.04|749|741.4|28
1654565630000|2022-06-07 01:33:50|750.34|742.74|750.82|743.22|750.87|743.27|750.3|742.7|17
1654565640000|2022-06-07 01:34:00|750.75|743.15|750.82|743.22|750.86|743.26|750.67|743.07|19
1654565650000|2022-06-07 01:34:10|750.83|743.23|750.4|742.8|750.85|743.25|750.32|742.72|20
1654565660000|2022-06-07 01:34:20|750.39|742.79|750.78|743.18|750.81|743.21|750.23|742.63|25
1654565670000|2022-06-07 01:34:30|750.8|743.2|750.72|743.12|750.91|743.31|750.72|743.12|23
1654565680000|2022-06-07 01:34:40|750.74|743.14|750.42|742.82|750.77|743.17|750.36|742.76|15
1654565690000|2022-06-07 01:34:50|750.4|742.8|751.16|743.56|751.37|743.77|750.4|742.8|20
1654565700000|2022-06-07 01:35:00|751.02|743.42|750.96|743.36|751.19|743.59|750.48|742.88|20
1654565710000|2022-06-07 01:35:10|750.94|743.34|751.14|743.54|751.14|743.54|750.94|743.34|14
1654565720000|2022-06-07 01:35:20|751.11|743.51|751|743.4|751.11|743.51|750.93|743.33|18
1654565730000|2022-06-07 01:35:30|750.99|743.39|751.01|743.41|751.01|743.41|750.87|743.27|11
1654565740000|2022-06-07 01:35:40|751.03|743.43|750.87|743.27|751.06|743.46|750.87|743.27|23
1654565750000|2022-06-07 01:35:50|750.91|743.31|751.08|743.48|751.08|743.48|750.9|743.3|12
1654565760000|2022-06-07 01:36:00|751.12|743.52|750.86|743.26|751.16|743.56|750.44|742.84|25
1654565770000|2022-06-07 01:36:10|750.75|743.15|749.29|741.69|750.75|743.15|749.29|741.69|25
1654565780000|2022-06-07 01:36:20|749.28|741.68|749.29|741.69|749.42|741.82|749.26|741.66|18
1654565790000|2022-06-07 01:36:30|749.26|741.66|749.68|742.08|749.68|742.08|749.26|741.66|17
1654565800000|2022-06-07 01:36:40|749.61|742.01|750.49|742.89|750.77|743.17|749.61|742.01|18
1654565810000|2022-06-07 01:36:50|750.44|742.84|750.6|743|750.6|743|750.44|742.84|15
1654565820000|2022-06-07 01:37:00|750.61|743.01|750.36|742.76|750.75|743.15|750.25|742.65|25
1654565830000|2022-06-07 01:37:10|750.38|742.78|750.29|742.69|750.38|742.78|750.24|742.64|15
1654565840000|2022-06-07 01:37:20|750.4|742.8|750.75|743.15|750.75|743.15|750.29|742.69|5
1654565850000|2022-06-07 01:37:30|750.63|743.03|750.29|742.69|750.63|743.03|750.29|742.69|8
1654565860000|2022-06-07 01:37:40|750.3|742.7|750.2|742.6|750.3|742.7|750.13|742.53|19
1654565870000|2022-06-07 01:37:50|750.22|742.62|750.22|742.62|750.23|742.63|750.22|742.62|3
1654565880000|2022-06-07 01:38:00|750.19|742.59|750.09|742.49|750.22|742.62|750.07|742.47|7
1654565890000|2022-06-07 01:38:10|750.1|742.5|750.01|742.41|750.26|742.66|750|742.4|19
1654565900000|2022-06-07 01:38:20|749.97|742.37|749.59|741.99|750.06|742.46|749.59|741.99|19
1654565910000|2022-06-07 01:38:30|749.62|742.02|749.4|741.8|750.17|742.57|749.4|741.8|23
1654565920000|2022-06-07 01:38:40|749.35|741.75|749.33|741.73|749.42|741.82|749.3|741.7|26
1654565930000|2022-06-07 01:38:50|749.34|741.74|749.12|741.52|749.34|741.74|749.08|741.48|19
1654565940000|2022-06-07 01:39:00|749.23|741.63|748.49|740.89|749.23|741.63|748.42|740.82|23
1654565950000|2022-06-07 01:39:10|748.46|740.86|748.45|740.85|748.46|740.86|748.44|740.84|4
1654565960000|2022-06-07 01:39:20|748.46|740.86|748.8|741.2|749.16|741.56|748.46|740.86|18
1654565970000|2022-06-07 01:39:30|748.72|741.12|748.92|741.32|749.07|741.47|748.72|741.12|21
1654565980000|2022-06-07 01:39:40|748.93|741.33|748.46|740.86|749|741.4|748.37|740.77|20
1654565990000|2022-06-07 01:39:50|748.43|740.83|748.86|741.26|748.95|741.35|748.38|740.78|13
1654566000000|2022-06-07 01:40:00|748.87|741.27|748.32|740.72|748.94|741.34|748.31|740.71|22
1654566010000|2022-06-07 01:40:10|748.33|740.73|748.38|740.78|748.38|740.78|748.31|740.71|13
1654566020000|2022-06-07 01:40:20|748.36|740.76|748.3|740.7|748.36|740.76|748.29|740.69|8
1654566030000|2022-06-07 01:40:30|748.32|740.72|748.12|740.52|748.32|740.72|748.12|740.52|12
1654566040000|2022-06-07 01:40:40|748.13|740.53|748.27|740.67|748.27|740.67|748.11|740.51|3
1654566050000|2022-06-07 01:40:50|748.11|740.51|748.14|740.54|748.29|740.69|748.09|740.49|11
1654566060000|2022-06-07 01:41:00|748.12|740.52|748.09|740.49|748.26|740.66|748.09|740.49|15
1654566070000|2022-06-07 01:41:10|748.1|740.5|747.88|740.28|748.14|740.54|747.62|740.02|21
1654566080000|2022-06-07 01:41:20|747.6|740|746.68|739.08|747.6|740|746.66|739.06|29
1654566090000|2022-06-07 01:41:30|746.7|739.1|747.42|739.82|747.42|739.82|746.58|738.98|27
1654566100000|2022-06-07 01:41:40|747.74|740.14|748.04|740.44|748.05|740.45|747.74|740.14|17
1654566110000|2022-06-07 01:41:50|748.06|740.46|748.12|740.52|748.16|740.56|748.06|740.46|18
1654566120000|2022-06-07 01:42:00|748.15|740.55|747.83|740.23|748.26|740.66|747.82|740.22|25
1654566130000|2022-06-07 01:42:10|747.73|740.13|747.98|740.38|748.16|740.56|747.53|739.93|24
1654566140000|2022-06-07 01:42:20|747.9|740.3|747.3|739.7|748.23|740.63|747.3|739.7|30
1654566150000|2022-06-07 01:42:30|747.31|739.71|747.37|739.77|747.59|739.99|747.31|739.71|19
1654566160000|2022-06-07 01:42:40|747.38|739.78|747.45|739.85|747.59|739.99|747.37|739.77|14
1654566170000|2022-06-07 01:42:50|747.47|739.87|747.46|739.86|747.82|740.22|747.45|739.85|26
1654566180000|2022-06-07 01:43:00|747.47|739.87|747.97|740.37|747.97|740.37|747.47|739.87|33
1654566190000|2022-06-07 01:43:10|747.9|740.3|747.95|740.35|748.01|740.41|747.87|740.27|26
1654566200000|2022-06-07 01:43:20|747.96|740.36|747.4|739.8|748.05|740.45|747.4|739.8|22
1654566210000|2022-06-07 01:43:30|747.39|739.79|747.31|739.71|747.51|739.91|747.31|739.71|16
1654566220000|2022-06-07 01:43:40|747.29|739.69|747.27|739.67|747.31|739.71|747.23|739.63|15
1654566230000|2022-06-07 01:43:50|747.26|739.66|747.26|739.66|747.3|739.7|747.2|739.6|15
1654566240000|2022-06-07 01:44:00|747.21|739.61|747.34|739.74|747.34|739.74|747.09|739.49|21
1654566250000|2022-06-07 01:44:10|747.45|739.85|747.26|739.66|747.79|740.19|747.22|739.62|25
1654566260000|2022-06-07 01:44:20|747.32|739.72|747.33|739.73|747.38|739.78|747.32|739.72|20
1654566270000|2022-06-07 01:44:30|747.29|739.69|747.3|739.7|747.3|739.7|747.25|739.65|9
1654566280000|2022-06-07 01:44:40|747.31|739.71|746.74|739.14|747.35|739.75|746.73|739.13|23
1654566290000|2022-06-07 01:44:50|746.68|739.08|747.14|739.54|747.14|739.54|746.65|739.05|22
1654566300000|2022-06-07 01:45:00|747.08|739.48|746.74|739.14|747.18|739.58|746.74|739.14|27
1654566310000|2022-06-07 01:45:10|746.73|739.13|745.47|737.87|746.73|739.13|745.47|737.87|15
1654566320000|2022-06-07 01:45:20|745.48|737.88|745.31|737.71|745.5|737.9|745.31|737.71|18
1654566330000|2022-06-07 01:45:30|745.3|737.7|745.38|737.78|745.43|737.83|744.93|737.33|24
1654566340000|2022-06-07 01:45:40|745.56|737.96|745.17|737.57|745.59|737.99|745.17|737.57|22
1654566350000|2022-06-07 01:45:50|744.94|737.34|745.05|737.45|745.06|737.46|744.85|737.25|26
1654566360000|2022-06-07 01:46:00|745.08|737.48|744.97|737.37|745.09|737.49|744.82|737.22|25
1654566370000|2022-06-07 01:46:10|744.99|737.39|744.94|737.34|744.99|737.39|744.75|737.15|22
1654566380000|2022-06-07 01:46:20|744.71|737.11|743.24|735.64|744.71|737.11|742.29|734.69|34
1654566390000|2022-06-07 01:46:30|743.25|735.65|743.75|736.15|743.91|736.31|743.19|735.59|30
1654566400000|2022-06-07 01:46:40|743.76|736.16|743.68|736.08|743.91|736.31|743.44|735.84|23
1654566410000|2022-06-07 01:46:50|743.69|736.09|743.66|736.06|743.93|736.33|743.32|735.72|26
1654566420000|2022-06-07 01:47:00|743.67|736.07|743.39|735.79|743.7|736.1|743.35|735.75|26
1654566430000|2022-06-07 01:47:10|743.41|735.81|743.31|735.71|743.42|735.82|743.31|735.71|16
1654566440000|2022-06-07 01:47:20|743.34|735.74|743.33|735.73|743.53|735.93|743.32|735.72|10
1654566450000|2022-06-07 01:47:30|743.36|735.76|743.25|735.65|743.37|735.77|743.25|735.65|11
1654566460000|2022-06-07 01:47:40|743.26|735.66|742.63|735.03|743.27|735.67|742.61|735.01|25
1654566470000|2022-06-07 01:47:50|742.66|735.06|742.25|734.65|742.69|735.09|742.25|734.65|25
1654566480000|2022-06-07 01:48:00|742.26|734.66|742.09|734.49|742.27|734.67|742.08|734.48|21
1654566490000|2022-06-07 01:48:10|742.14|734.54|742.34|734.74|742.34|734.74|742.14|734.54|23
1654566500000|2022-06-07 01:48:20|742.33|734.73|742.19|734.59|742.34|734.74|742.17|734.57|19
1654566510000|2022-06-07 01:48:30|742.18|734.58|742.12|734.52|742.2|734.6|742.09|734.49|18
1654566520000|2022-06-07 01:48:40|742.14|734.54|742.15|734.55|742.28|734.68|742.1|734.5|17
1654566530000|2022-06-07 01:48:50|742.16|734.56|742.02|734.42|742.16|734.56|741.96|734.36|15
1654566540000|2022-06-07 01:49:00|742.01|734.41|742.27|734.67|742.27|734.67|741.96|734.36|19
1654566550000|2022-06-07 01:49:10|741.95|734.35|742.19|734.59|742.22|734.62|741.95|734.35|15
1654566560000|2022-06-07 01:49:20|742.22|734.62|742.19|734.59|742.22|734.62|742.19|734.59|6
1654566570000|2022-06-07 01:49:30|742.15|734.55|742|734.4|742.16|734.56|742|734.4|8
1654566580000|2022-06-07 01:49:40|742.05|734.45|742.04|734.44|742.06|734.46|742.04|734.44|10
1654566590000|2022-06-07 01:49:50|742.05|734.45|742.05|734.45|742.18|734.58|741.82|734.22|20
1654566600000|2022-06-07 01:50:00|742.13|734.53|741.74|734.14|742.13|734.53|741.73|734.13|20
1654566610000|2022-06-07 01:50:10|741.75|734.15|741.91|734.31|741.91|734.31|741.41|733.81|23
1654566620000|2022-06-07 01:50:20|741.85|734.25|742|734.4|742.05|734.45|741.82|734.22|17
1654566630000|2022-06-07 01:50:30|742.01|734.41|741.41|733.81|742.06|734.46|741.31|733.71|27
1654566640000|2022-06-07 01:50:40|741.4|733.8|741.34|733.74|741.42|733.82|741.25|733.65|16
1654566650000|2022-06-07 01:50:50|741.17|733.57|740.24|732.64|741.35|733.75|740.16|732.56|20
1654566660000|2022-06-07 01:51:00|740.28|732.68|740.99|733.39|741.01|733.41|740.17|732.57|33
1654566670000|2022-06-07 01:51:10|740.94|733.34|740.32|732.72|740.95|733.35|740.32|732.72|31
1654566680000|2022-06-07 01:51:20|740.33|732.73|740.18|732.58|740.45|732.85|740.18|732.58|20
1654566690000|2022-06-07 01:51:30|740.11|732.51|739.73|732.13|740.11|732.51|739.73|732.13|25
1654566700000|2022-06-07 01:51:40|739.7|732.1|737.64|730.04|739.7|732.1|737.47|729.87|31
1654566710000|2022-06-07 01:51:50|737.68|730.08|738.25|730.65|738.3|730.7|737.45|729.85|26
1654566720000|2022-06-07 01:52:00|738.27|730.67|737.55|729.95|738.3|730.7|737.55|729.95|29
1654566730000|2022-06-07 01:52:10|737.54|729.94|738.38|730.78|738.38|730.78|737.54|729.94|31
1654566740000|2022-06-07 01:52:20|738.46|730.86|738.27|730.67|738.47|730.87|738.27|730.67|13
1654566750000|2022-06-07 01:52:30|738.29|730.69|737.51|729.91|738.56|730.96|737.5|729.9|28
1654566760000|2022-06-07 01:52:40|737.53|729.93|737.51|729.91|737.53|729.93|737.48|729.88|13
1654566770000|2022-06-07 01:52:50|737.54|729.94|735.9|728.3|737.54|729.94|735.77|728.17|33
1654566780000|2022-06-07 01:53:00|735.74|728.14|736.69|729.09|736.74|729.14|735.62|728.02|31
1654566790000|2022-06-07 01:53:10|736.68|729.08|738.49|730.89|738.49|730.89|736.68|729.08|37
1654566800000|2022-06-07 01:53:20|738.7|731.1|739.88|732.28|739.88|732.28|738.49|730.89|17
1654566810000|2022-06-07 01:53:30|739.61|732.01|738.46|730.86|739.61|732.01|738.46|730.86|27
1654566820000|2022-06-07 01:53:40|738.6|731|739.05|731.45|739.1|731.5|738.6|731|21
1654566830000|2022-06-07 01:53:50|739.07|731.47|739.12|731.52|739.12|731.52|738.53|730.93|27
1654566840000|2022-06-07 01:54:00|739.2|731.6|739.51|731.91|739.53|731.93|739.15|731.55|23
1654566850000|2022-06-07 01:54:10|739.66|732.06|739.29|731.69|739.83|732.23|739.29|731.69|23
1654566860000|2022-06-07 01:54:20|739.22|731.62|738.82|731.22|739.23|731.63|738.45|730.85|26
1654566870000|2022-06-07 01:54:30|738.97|731.37|738.15|730.55|739.11|731.51|737.8|730.2|34
1654566880000|2022-06-07 01:54:40|738.16|730.56|737.95|730.35|738.16|730.56|737.06|729.46|34
1654566890000|2022-06-07 01:54:50|737.91|730.31|738.35|730.75|738.94|731.34|737.91|730.31|32
1654566900000|2022-06-07 01:55:00|738.18|730.58|737.86|730.26|738.25|730.65|737.41|729.81|32
1654566910000|2022-06-07 01:55:10|737.87|730.27|737.58|729.98|737.93|730.33|737.51|729.91|33
1654566920000|2022-06-07 01:55:20|737.39|729.79|738.39|730.79|738.39|730.79|737.31|729.71|31
1654566930000|2022-06-07 01:55:30|738.55|730.95|738.96|731.36|738.96|731.36|738.25|730.65|31
1654566940000|2022-06-07 01:55:40|738.99|731.39|739.16|731.56|739.21|731.61|738.95|731.35|28
1654566950000|2022-06-07 01:55:50|739.15|731.55|738.39|730.79|739.16|731.56|738.26|730.66|33
1654566960000|2022-06-07 01:56:00|738.36|730.76|738.91|731.31|738.93|731.33|738.17|730.57|32
1654566970000|2022-06-07 01:56:10|738.96|731.36|742.93|735.33|742.93|735.33|738.92|731.32|34
1654566980000|2022-06-07 01:56:20|742.81|735.21|743.08|735.48|743.1|735.5|742.49|734.89|33
1654566990000|2022-06-07 01:56:30|743.06|735.46|743.15|735.55|743.16|735.56|742.57|734.97|30
1654567000000|2022-06-07 01:56:40|743.18|735.58|742.98|735.38|743.64|736.04|742.98|735.38|31
1654567010000|2022-06-07 01:56:50|743|735.4|742.91|735.31|743.12|735.52|742.59|734.99|27
1654567020000|2022-06-07 01:57:00|742.93|735.33|743.85|736.25|743.93|736.33|742.88|735.28|32
1654567030000|2022-06-07 01:57:10|743.83|736.23|744.88|737.28|745.4|737.8|743.81|736.21|20
1654567040000|2022-06-07 01:57:20|744.9|737.3|744.96|737.36|745.22|737.62|744.77|737.17|21
1654567050000|2022-06-07 01:57:30|744.98|737.38|744.92|737.32|745.1|737.5|744.92|737.32|12
1654567060000|2022-06-07 01:57:40|745|737.4|746.12|738.52|746.38|738.78|744.99|737.39|32
1654567070000|2022-06-07 01:57:50|745.97|738.37|746.76|739.16|746.79|739.19|745.97|738.37|19
1654567080000|2022-06-07 01:58:00|746.77|739.17|747.78|740.18|747.85|740.25|746.76|739.16|28
1654567090000|2022-06-07 01:58:10|747.93|740.33|748.18|740.58|748.74|741.14|747.93|740.33|27
1654567100000|2022-06-07 01:58:20|748.12|740.52|749.9|742.3|749.9|742.3|748.07|740.47|28
1654567110000|2022-06-07 01:58:30|749.96|742.36|749.31|741.71|749.97|742.37|749.08|741.48|34
1654567120000|2022-06-07 01:58:40|749.34|741.74|749.1|741.5|749.34|741.74|748.99|741.39|33
1654567130000|2022-06-07 01:58:50|749.09|741.49|749.06|741.46|749.31|741.71|749.04|741.44|31
1654567140000|2022-06-07 01:59:00|749.07|741.47|749.01|741.41|749.34|741.74|748.89|741.29|30
1654567150000|2022-06-07 01:59:10|749.03|741.43|748.86|741.26|749.13|741.53|748.86|741.26|25
1654567160000|2022-06-07 01:59:20|748.87|741.27|748.77|741.17|748.92|741.32|748.52|740.92|32
1654567170000|2022-06-07 01:59:30|748.62|741.02|748.93|741.33|749.09|741.49|748.56|740.96|23
1654567180000|2022-06-07 01:59:40|748.94|741.34|748.6|741|748.99|741.39|748.56|740.96|29
1654567190000|2022-06-07 01:59:50|748.61|741.01|748.41|740.81|748.68|741.08|748.35|740.75|25
1654567200000|2022-06-07 02:00:00|748.42|740.82|749.65|742.05|749.65|742.05|748.38|740.78|27
1654567210000|2022-06-07 02:00:10|749.66|742.06|749.33|741.73|749.66|742.06|749.27|741.67|31
1654567220000|2022-06-07 02:00:20|749.32|741.72|749.03|741.43|749.43|741.83|748.97|741.37|27
1654567230000|2022-06-07 02:00:30|749.06|741.46|748.86|741.26|749.06|741.46|748.56|740.96|27
1654567240000|2022-06-07 02:00:40|748.88|741.28|749.38|741.78|749.69|742.09|748.88|741.28|29
1654567250000|2022-06-07 02:00:50|749.41|741.81|748.8|741.2|749.41|741.81|748.79|741.19|22
1654567260000|2022-06-07 02:01:00|748.79|741.19|748.94|741.34|749.14|741.54|748.68|741.08|33
1654567270000|2022-06-07 02:01:10|749.15|741.55|748.9|741.3|749.17|741.57|748.9|741.3|32
1654567280000|2022-06-07 02:01:20|748.73|741.13|748.59|740.99|748.77|741.17|748.56|740.96|24
1654567290000|2022-06-07 02:01:30|748.56|740.96|748.4|740.8|748.56|740.96|748.37|740.77|13
1654567300000|2022-06-07 02:01:40|748.39|740.79|748.33|740.73|748.57|740.97|748.29|740.69|21
1654567310000|2022-06-07 02:01:50|748.27|740.67|748.02|740.42|748.31|740.71|747.95|740.35|29
1654567320000|2022-06-07 02:02:00|748.06|740.46|747.53|739.93|748.15|740.55|747.39|739.79|31
1654567330000|2022-06-07 02:02:10|747.52|739.92|746.72|739.12|747.52|739.92|746.6|739|30
1654567340000|2022-06-07 02:02:20|746.56|738.96|746.18|738.58|746.58|738.98|746.18|738.58|25
1654567350000|2022-06-07 02:02:30|746.17|738.57|746.31|738.71|746.35|738.75|745.93|738.33|25
1654567360000|2022-06-07 02:02:40|746.16|738.56|746.36|738.76|746.42|738.82|746.16|738.56|26
1654567370000|2022-06-07 02:02:50|746.37|738.77|745.66|738.06|746.37|738.77|745.51|737.91|30
1654567380000|2022-06-07 02:03:00|745.65|738.05|745.75|738.15|746.07|738.47|745.63|738.03|28
1654567390000|2022-06-07 02:03:10|745.64|738.04|745.84|738.24|745.89|738.29|745.43|737.83|29
1654567400000|2022-06-07 02:03:20|745.81|738.21|746.83|739.23|746.9|739.3|745.64|738.04|19
1654567410000|2022-06-07 02:03:30|746.77|739.17|747.36|739.76|747.87|740.27|746.57|738.97|18
1654567420000|2022-06-07 02:03:40|747.42|739.82|747.32|739.72|747.88|740.28|747.32|739.72|14
1654567430000|2022-06-07 02:03:50|747.35|739.75|747.1|739.5|747.84|740.24|747.1|739.5|25
1654567440000|2022-06-07 02:04:00|747.14|739.54|746.78|739.18|747.14|739.54|746.78|739.18|27
1654567450000|2022-06-07 02:04:10|746.77|739.17|746.18|738.58|746.77|739.17|746|738.4|23
1654567460000|2022-06-07 02:04:20|746.17|738.57|745.86|738.26|746.33|738.73|745.86|738.26|20
1654567470000|2022-06-07 02:04:30|745.91|738.31|745.9|738.3|746.04|738.44|745.9|738.3|23
1654567480000|2022-06-07 02:04:40|745.94|738.34|746.62|739.02|746.62|739.02|745.94|738.34|20
1654567490000|2022-06-07 02:04:50|746.74|739.14|746.91|739.31|747|739.4|746.26|738.66|28
1654567500000|2022-06-07 02:05:00|746.9|739.3|746.5|738.9|747.04|739.44|746.34|738.74|28
1654567510000|2022-06-07 02:05:10|746.53|738.93|746.38|738.78|746.93|739.33|746.33|738.73|25
1654567520000|2022-06-07 02:05:20|746.26|738.66|746.15|738.55|746.44|738.84|746.1|738.5|21
1654567530000|2022-06-07 02:05:30|746.16|738.56|746.42|738.82|746.45|738.85|746.16|738.56|16
1654567540000|2022-06-07 02:05:40|746.41|738.81|746.37|738.77|746.41|738.81|746.37|738.77|4
1654567550000|2022-06-07 02:05:50|746.39|738.79|746.1|738.5|746.61|739.01|746.05|738.45|21
1654567560000|2022-06-07 02:06:00|746.07|738.47|745.34|737.74|746.18|738.58|745.34|737.74|25
1654567570000|2022-06-07 02:06:10|745.37|737.77|745.28|737.68|745.37|737.77|745.27|737.67|12
1654567580000|2022-06-07 02:06:20|745.27|737.67|745.07|737.47|745.33|737.73|745.07|737.47|17
1654567590000|2022-06-07 02:06:30|745.15|737.55|744.92|737.32|745.27|737.67|744.87|737.27|24
1654567600000|2022-06-07 02:06:40|744.95|737.35|744.05|736.45|744.96|737.36|744.05|736.45|32
1654567610000|2022-06-07 02:06:50|743.96|736.36|743.91|736.31|743.96|736.36|743.43|735.83|31
1654567620000|2022-06-07 02:07:00|743.9|736.3|743.41|735.81|744.11|736.51|743.41|735.81|23
1654567630000|2022-06-07 02:07:10|743.42|735.82|743.53|735.93|743.72|736.12|743.41|735.81|21
1654567640000|2022-06-07 02:07:20|743.52|735.92|743.48|735.88|743.54|735.94|743.44|735.84|16
1654567650000|2022-06-07 02:07:30|743.47|735.87|743.25|735.65|743.49|735.89|743.24|735.64|6
1654567660000|2022-06-07 02:07:40|743.24|735.64|743.17|735.57|743.25|735.65|743.16|735.56|15
1654567670000|2022-06-07 02:07:50|743.18|735.58|743.01|735.41|743.26|735.66|742.88|735.28|22
1654567680000|2022-06-07 02:08:00|743|735.4|743.45|735.85|743.56|735.96|742.64|735.04|29
1654567690000|2022-06-07 02:08:10|743.46|735.86|743.43|735.83|744.16|736.56|743.43|735.83|25
1654567700000|2022-06-07 02:08:20|743.44|735.84|743.7|736.1|743.73|736.13|743.44|735.84|23
1654567710000|2022-06-07 02:08:30|743.71|736.11|744.13|736.53|744.13|736.53|743.6|736|22
1654567720000|2022-06-07 02:08:40|743.98|736.38|744.3|736.7|744.33|736.73|743.98|736.38|19
1654567730000|2022-06-07 02:08:50|744.34|736.74|744.25|736.65|744.34|736.74|744.13|736.53|14
1654567740000|2022-06-07 02:09:00|744.27|736.67|743.85|736.25|744.3|736.7|743.85|736.25|23
1654567750000|2022-06-07 02:09:10|743.87|736.27|743.54|735.94|743.94|736.34|743.5|735.9|21
1654567760000|2022-06-07 02:09:20|743.53|735.93|743.47|735.87|743.53|735.93|743.47|735.87|11
1654567770000|2022-06-07 02:09:30|743.48|735.88|743.47|735.87|743.5|735.9|743.46|735.86|16
1654567780000|2022-06-07 02:09:40|743.46|735.86|743.27|735.67|743.47|735.87|743.19|735.59|14
1654567790000|2022-06-07 02:09:50|743.26|735.66|743.15|735.55|743.28|735.68|743.15|735.55|13
1654567800000|2022-06-07 02:10:00|743.14|735.54|742.8|735.2|743.15|735.55|742.78|735.18|17
1654567810000|2022-06-07 02:10:10|742.76|735.16|742.83|735.23|743.05|735.45|742.5|734.9|17
1654567820000|2022-06-07 02:10:20|742.82|735.22|742.66|735.06|742.82|735.22|742.48|734.88|30
1654567830000|2022-06-07 02:10:30|742.67|735.07|742.4|734.8|742.67|735.07|742.4|734.8|14
1654567840000|2022-06-07 02:10:40|742.42|734.82|742.33|734.73|742.43|734.83|742.32|734.72|16
1654567850000|2022-06-07 02:10:50|742.31|734.71|742.13|734.53|742.36|734.76|742.07|734.47|23
1654567860000|2022-06-07 02:11:00|742.11|734.51|742.31|734.71|742.31|734.71|741.84|734.24|19
1654567870000|2022-06-07 02:11:10|742.75|735.15|743.25|735.65|743.25|735.65|742.72|735.12|19
1654567880000|2022-06-07 02:11:20|743.28|735.68|743.49|735.89|743.84|736.24|743.28|735.68|17
1654567890000|2022-06-07 02:11:30|743.5|735.9|743.6|736|743.79|736.19|743.26|735.66|17
1654567900000|2022-06-07 02:11:40|743.58|735.98|743.54|735.94|743.58|735.98|743.51|735.91|7
1654567910000|2022-06-07 02:11:50|743.53|735.93|743.83|736.23|743.98|736.38|743.36|735.76|14
1654567920000|2022-06-07 02:12:00|744.65|737.05|744.22|736.62|744.93|737.33|744.07|736.47|26
1654567930000|2022-06-07 02:12:10|744.23|736.63|744.56|736.96|744.57|736.97|744.04|736.44|11
1654567940000|2022-06-07 02:12:20|744.41|736.81|744.6|737|744.65|737.05|744.34|736.74|16
1654567950000|2022-06-07 02:12:30|744.56|736.96|744.72|737.12|744.73|737.13|744.56|736.96|8
1654567960000|2022-06-07 02:12:40|744.71|737.11|744.94|737.34|745.01|737.41|744.6|737|16
1654567970000|2022-06-07 02:12:50|744.95|737.35|745.03|737.43|745.29|737.69|744.92|737.32|25
1654567980000|2022-06-07 02:13:00|744.78|737.18|744.64|737.04|744.79|737.19|744.64|737.04|7
1654567990000|2022-06-07 02:13:10|744.7|737.1|745.21|737.61|745.24|737.64|744.7|737.1|12
1654568000000|2022-06-07 02:13:20|745.22|737.62|745.24|737.64|745.51|737.91|745.07|737.47|23
1654568010000|2022-06-07 02:13:30|745.22|737.62|745.24|737.64|745.25|737.65|745.22|737.62|9
1654568020000|2022-06-07 02:13:40|745.25|737.65|746.17|738.57|746.21|738.61|745.25|737.65|16
1654568030000|2022-06-07 02:13:50|746.16|738.56|745.9|738.3|746.16|738.56|745.52|737.92|19
1654568040000|2022-06-07 02:14:00|745.93|738.33|745.55|737.95|745.93|738.33|745.46|737.86|19
1654568050000|2022-06-07 02:14:10|745.53|737.93|745.35|737.75|745.53|737.93|745.28|737.68|11
1654568060000|2022-06-07 02:14:20|745.34|737.74|744.93|737.33|745.36|737.76|744.72|737.12|17
1654568070000|2022-06-07 02:14:30|744.92|737.32|745.08|737.48|745.18|737.58|744.91|737.31|17
1654568080000|2022-06-07 02:14:40|745.1|737.5|744.87|737.27|745.15|737.55|744.83|737.23|16
1654568090000|2022-06-07 02:14:50|744.62|737.02|744.52|736.92|744.66|737.06|744.48|736.88|23
1654568100000|2022-06-07 02:15:00|744.51|736.91|744.38|736.78|744.6|737|744.38|736.78|19
1654568110000|2022-06-07 02:15:10|744.39|736.79|743.53|735.93|744.41|736.81|743.53|735.93|20
1654568120000|2022-06-07 02:15:20|743.52|735.92|742.92|735.32|743.52|735.92|742.78|735.18|29
1654568130000|2022-06-07 02:15:30|742.68|735.08|743.22|735.62|743.25|735.65|742.68|735.08|28
1654568140000|2022-06-07 02:15:40|743.23|735.63|743.24|735.64|743.35|735.75|743.21|735.61|17
1654568150000|2022-06-07 02:15:50|743.26|735.66|743.44|735.84|743.63|736.03|743.22|735.62|29
1654568160000|2022-06-07 02:16:00|743.42|735.82|743.85|736.25|743.9|736.3|743.42|735.82|13
1654568170000|2022-06-07 02:16:10|743.9|736.3|744.02|736.42|744.2|736.6|743.87|736.27|17
1654568180000|2022-06-07 02:16:20|744.12|736.52|745.22|737.62|745.23|737.63|744.1|736.5|20
1654568190000|2022-06-07 02:16:30|745.26|737.66|745.77|738.17|745.77|738.17|745.13|737.53|13
1654568200000|2022-06-07 02:16:40|745.78|738.18|746.47|738.87|746.91|739.31|745.53|737.93|24
1654568210000|2022-06-07 02:16:50|746.83|739.23|747.09|739.49|747.17|739.57|746.78|739.18|17
1654568220000|2022-06-07 02:17:00|747.11|739.51|747.27|739.67|747.33|739.73|747.06|739.46|16
1654568230000|2022-06-07 02:17:10|747.29|739.69|746.93|739.33|747.32|739.72|746.79|739.19|14
1654568240000|2022-06-07 02:17:20|746.94|739.34|746.31|738.71|746.94|739.34|746.31|738.71|29
1654568250000|2022-06-07 02:17:30|746.32|738.72|745.5|737.9|746.33|738.73|745.5|737.9|18
1654568260000|2022-06-07 02:17:40|745.49|737.89|745.25|737.65|745.5|737.9|745.25|737.65|19
1654568270000|2022-06-07 02:17:50|745.26|737.66|744.18|736.58|745.27|737.67|744.14|736.54|20
1654568280000|2022-06-07 02:18:00|744.17|736.57|743.43|735.83|744.23|736.63|743.43|735.83|24
1654568290000|2022-06-07 02:18:10|743.61|736.01|743.66|736.06|744.1|736.5|743.61|736.01|22
1654568300000|2022-06-07 02:18:20|743.67|736.07|743.8|736.2|744.05|736.45|743.61|736.01|25
1654568310000|2022-06-07 02:18:30|743.76|736.16|744.18|736.58|744.2|736.6|743.76|736.16|9
1654568320000|2022-06-07 02:18:40|744.15|736.55|743.79|736.19|744.15|736.55|743.64|736.04|16
1654568330000|2022-06-07 02:18:50|743.78|736.18|743.66|736.06|743.85|736.25|743.66|736.06|16
1654568340000|2022-06-07 02:19:00|743.67|736.07|744.29|736.69|744.46|736.86|743.67|736.07|20
1654568350000|2022-06-07 02:19:10|744.3|736.7|744.48|736.88|744.92|737.32|744.3|736.7|18
1654568360000|2022-06-07 02:19:20|744.47|736.87|744.46|736.86|744.87|737.27|744.43|736.83|14
1654568370000|2022-06-07 02:19:30|744.43|736.83|744.57|736.97|744.57|736.97|744.43|736.83|11
1654568380000|2022-06-07 02:19:40|744.84|737.24|744.81|737.21|744.97|737.37|744.64|737.04|12
1654568390000|2022-06-07 02:19:50|744.8|737.2|744.76|737.16|745.04|737.44|744.7|737.1|18
1654568400000|2022-06-07 02:20:00|744.67|737.07|744.74|737.14|744.74|737.14|744.28|736.68|29
1654568410000|2022-06-07 02:20:10|744.76|737.16|744.98|737.38|745|737.4|744.65|737.05|24
1654568420000|2022-06-07 02:20:20|744.99|737.39|744.87|737.27|744.99|737.39|744.74|737.14|20
1654568430000|2022-06-07 02:20:30|744.98|737.38|745.08|737.48|745.08|737.48|744.78|737.18|11
1654568440000|2022-06-07 02:20:40|745.09|737.49|744.81|737.21|745.1|737.5|744.69|737.09|19
1654568450000|2022-06-07 02:20:50|744.71|737.11|745.23|737.63|745.24|737.64|744.68|737.08|14
1654568460000|2022-06-07 02:21:00|745.21|737.61|745.13|737.53|745.21|737.61|745.06|737.46|14
1654568470000|2022-06-07 02:21:10|745.17|737.57|745.35|737.75|745.71|738.11|745.03|737.43|23
1654568480000|2022-06-07 02:21:20|745.39|737.79|745.77|738.17|745.77|738.17|745.39|737.79|10
1654568490000|2022-06-07 02:21:30|745.81|738.21|746.03|738.43|746.03|738.43|745.81|738.21|12
1654568500000|2022-06-07 02:21:40|746.02|738.42|745.29|737.69|746.02|738.42|745.29|737.69|23
1654568510000|2022-06-07 02:21:50|745.28|737.68|745.15|737.55|745.29|737.69|745.15|737.55|8
1654568520000|2022-06-07 02:22:00|745.16|737.56|745.04|737.44|745.18|737.58|745.04|737.44|13
1654568530000|2022-06-07 02:22:10|745.03|737.43|744.63|737.03|745.06|737.46|744.52|736.92|26
1654568540000|2022-06-07 02:22:20|744.74|737.14|744.25|736.65|744.76|737.16|744.25|736.65|25
1654568550000|2022-06-07 02:22:30|743.89|736.29|743.44|735.84|743.89|736.29|743.22|735.62|32
1654568560000|2022-06-07 02:22:40|743.46|735.86|743.29|735.69|743.46|735.86|743.21|735.61|21
1654568570000|2022-06-07 02:22:50|743.42|735.82|743.53|735.93|743.68|736.08|743.36|735.76|24
1654568580000|2022-06-07 02:23:00|743.2|735.6|743.66|736.06|743.66|736.06|743.03|735.43|26
1654568590000|2022-06-07 02:23:10|743.64|736.04|743.29|735.69|743.76|736.16|742.87|735.27|33
1654568600000|2022-06-07 02:23:20|743.45|735.85|745.67|738.07|745.68|738.08|743.45|735.85|34
1654568610000|2022-06-07 02:23:30|745.68|738.08|746.11|738.51|746.27|738.67|745.68|738.08|29
1654568620000|2022-06-07 02:23:40|746.15|738.55|745.36|737.76|746.2|738.6|745.16|737.56|27
1654568630000|2022-06-07 02:23:50|745.37|737.77|744.88|737.28|745.37|737.77|744.54|736.94|25
1654568640000|2022-06-07 02:24:00|745.12|737.52|745.93|738.33|745.93|738.33|745.07|737.47|26
1654568650000|2022-06-07 02:24:10|745.99|738.39|745.77|738.17|745.99|738.39|745.64|738.04|15
1654568660000|2022-06-07 02:24:20|745.78|738.18|745.4|737.8|745.88|738.28|745.4|737.8|12
1654568670000|2022-06-07 02:24:30|745.37|737.77|745.14|737.54|745.74|738.14|745.11|737.51|28
1654568680000|2022-06-07 02:24:40|745.11|737.51|744.7|737.1|745.18|737.58|744.7|737.1|21
1654568690000|2022-06-07 02:24:50|744.52|736.92|744.97|737.37|745.39|737.79|744.46|736.86|27
1654568700000|2022-06-07 02:25:00|745.06|737.46|745.29|737.69|745.47|737.87|745.06|737.46|22
1654568710000|2022-06-07 02:25:10|745.27|737.67|744.7|737.1|745.27|737.67|744.69|737.09|31
1654568720000|2022-06-07 02:25:20|744.65|737.05|744.55|736.95|745.17|737.57|744.5|736.9|22
1654568730000|2022-06-07 02:25:30|744.58|736.98|744.35|736.75|744.58|736.98|744.35|736.75|12
1654568740000|2022-06-07 02:25:40|744.36|736.76|745.09|737.49|745.19|737.59|744.36|736.76|23
1654568750000|2022-06-07 02:25:50|745.06|737.46|744.65|737.05|745.06|737.46|744.61|737.01|12
1654568760000|2022-06-07 02:26:00|744.64|737.04|744.85|737.25|744.99|737.39|744.52|736.92|18
1654568770000|2022-06-07 02:26:10|744.81|737.21|744.36|736.76|744.92|737.32|744.29|736.69|26
1654568780000|2022-06-07 02:26:20|744.44|736.84|744.3|736.7|744.65|737.05|744.29|736.69|29
1654568790000|2022-06-07 02:26:30|744.24|736.64|744.11|736.51|744.3|736.7|744.08|736.48|17
1654568800000|2022-06-07 02:26:40|744.18|736.58|744.21|736.61|744.28|736.68|743.82|736.22|24
1654568810000|2022-06-07 02:26:50|744.06|736.46|743.93|736.33|744.06|736.46|743.89|736.29|14
1654568820000|2022-06-07 02:27:00|743.92|736.32|743.47|735.87|743.96|736.36|743.46|735.86|22
1654568830000|2022-06-07 02:27:10|743.48|735.88|744.02|736.42|744.02|736.42|743.4|735.8|23
1654568840000|2022-06-07 02:27:20|743.91|736.31|744.94|737.34|745.05|737.45|743.91|736.31|31
1654568850000|2022-06-07 02:27:30|744.95|737.35|745.06|737.46|745.12|737.52|744.67|737.07|20
1654568860000|2022-06-07 02:27:40|745.09|737.49|744.85|737.25|745.19|737.59|744.84|737.24|14
1654568870000|2022-06-07 02:27:50|744.93|737.33|745.79|738.19|745.93|738.33|744.93|737.33|13
1654568880000|2022-06-07 02:28:00|745.83|738.23|745.33|737.73|745.83|738.23|745.32|737.72|16
1654568890000|2022-06-07 02:28:10|745.32|737.72|745.38|737.78|745.42|737.82|745.26|737.66|11
1654568900000|2022-06-07 02:28:20|745.36|737.76|745.42|737.82|745.48|737.88|745.34|737.74|13
1654568910000|2022-06-07 02:28:30|744.88|737.28|745.3|737.7|745.61|738.01|744.88|737.28|17
1654568920000|2022-06-07 02:28:40|745.31|737.71|745.18|737.58|745.31|737.71|745.18|737.58|8
1654568930000|2022-06-07 02:28:50|745.22|737.62|745.2|737.6|745.23|737.63|745.2|737.6|5
1654568940000|2022-06-07 02:29:00|745.26|737.66|744.79|737.19|745.26|737.66|744.66|737.06|23
1654568950000|2022-06-07 02:29:10|744.78|737.18|744.31|736.71|744.9|737.3|744.27|736.67|26
1654568960000|2022-06-07 02:29:20|744.26|736.66|744.02|736.42|744.28|736.68|743.9|736.3|21
1654568970000|2022-06-07 02:29:30|743.98|736.38|744.22|736.62|744.31|736.71|743.84|736.24|16
1654568980000|2022-06-07 02:29:40|744.19|736.59|744.33|736.73|744.36|736.76|744.12|736.52|15
1654568990000|2022-06-07 02:29:50|744.22|736.62|744|736.4|744.24|736.64|743.97|736.37|20
1654569000000|2022-06-07 02:30:00|744.01|736.41|744.01|736.41|744.34|736.74|743.9|736.3|20
1654569010000|2022-06-07 02:30:10|744.02|736.42|744.76|737.16|744.76|737.16|743.95|736.35|21
1654569020000|2022-06-07 02:30:20|744.8|737.2|745|737.4|745.03|737.43|744.61|737.01|18
1654569030000|2022-06-07 02:30:30|744.99|737.39|745.19|737.59|745.62|738.02|744.82|737.22|21
1654569040000|2022-06-07 02:30:40|745.37|737.77|745.38|737.78|745.5|737.9|745.01|737.41|12
1654569050000|2022-06-07 02:30:50|745.35|737.75|745.52|737.92|745.58|737.98|745.14|737.54|21
1654569060000|2022-06-07 02:31:00|745.65|738.05|745.47|737.87|745.65|738.05|745.36|737.76|18
1654569070000|2022-06-07 02:31:10|745.51|737.91|745.69|738.09|745.75|738.15|745.32|737.72|23
1654569080000|2022-06-07 02:31:20|745.7|738.1|745.61|738.01|745.87|738.27|745.32|737.72|15
1654569090000|2022-06-07 02:31:30|745.32|737.72|744.67|737.07|745.33|737.73|744.55|736.95|16
1654569100000|2022-06-07 02:31:40|744.66|737.06|744.12|736.52|744.99|737.39|744.12|736.52|27
1654569110000|2022-06-07 02:31:50|744.13|736.53|743.53|735.93|744.38|736.78|743.52|735.92|27
1654569120000|2022-06-07 02:32:00|743.78|736.18|743.99|736.39|744.06|736.46|743.6|736|24
1654569130000|2022-06-07 02:32:10|743.97|736.37|744.15|736.55|744.35|736.75|743.87|736.27|29
1654569140000|2022-06-07 02:32:20|744.04|736.44|744.13|736.53|744.13|736.53|744.04|736.44|10
1654569150000|2022-06-07 02:32:30|744.15|736.55|744.15|736.55|744.34|736.74|744.12|736.52|17
1654569160000|2022-06-07 02:32:40|744.16|736.56|743.95|736.35|744.25|736.65|743.95|736.35|14
1654569170000|2022-06-07 02:32:50|743.89|736.29|743.48|735.88|743.89|736.29|743.33|735.73|24
1654569180000|2022-06-07 02:33:00|743.32|735.72|743.18|735.58|743.67|736.07|743.18|735.58|19
1654569190000|2022-06-07 02:33:10|743.22|735.62|743.31|735.71|743.32|735.72|743.22|735.62|15
1654569200000|2022-06-07 02:33:20|743.29|735.69|743.25|735.65|743.29|735.69|743.17|735.57|12
1654569210000|2022-06-07 02:33:30|743.27|735.67|743.8|736.2|743.8|736.2|743.23|735.63|17
1654569220000|2022-06-07 02:33:40|743.81|736.21|744.18|736.58|744.37|736.77|743.81|736.21|18
1654569230000|2022-06-07 02:33:50|744.33|736.73|744.13|736.53|744.35|736.75|744.12|736.52|22
1654569240000|2022-06-07 02:34:00|744.11|736.51|743.98|736.38|744.13|736.53|743.93|736.33|9
1654569250000|2022-06-07 02:34:10|743.97|736.37|743.89|736.29|743.98|736.38|743.89|736.29|3
1654569260000|2022-06-07 02:34:20|743.88|736.28|743.95|736.35|743.99|736.39|743.84|736.24|24
1654569270000|2022-06-07 02:34:30|743.94|736.34|744.07|736.47|744.09|736.49|743.91|736.31|15
1654569280000|2022-06-07 02:34:40|744.08|736.48|744.37|736.77|744.5|736.9|744.07|736.47|24
1654569290000|2022-06-07 02:34:50|744.41|736.81|744.46|736.86|744.47|736.87|744.37|736.77|18
1654569300000|2022-06-07 02:35:00|744.47|736.87|744.28|736.68|744.5|736.9|744.24|736.64|23
1654569310000|2022-06-07 02:35:10|744.27|736.67|744.42|736.82|744.56|736.96|744.24|736.64|16
1654569320000|2022-06-07 02:35:20|744.38|736.78|745|737.4|745|737.4|744.3|736.7|20
1654569330000|2022-06-07 02:35:30|745.01|737.41|745.06|737.46|745.06|737.46|744.91|737.31|14
1654569340000|2022-06-07 02:35:40|745.08|737.48|746.03|738.43|746.03|738.43|745.08|737.48|26
1654569350000|2022-06-07 02:35:50|746.06|738.46|746.03|738.43|746.09|738.49|745.96|738.36|22
1654569360000|2022-06-07 02:36:00|746.02|738.42|745.84|738.24|746.23|738.63|745.84|738.24|14
1654569370000|2022-06-07 02:36:10|745.93|738.33|747.07|739.47|747.07|739.47|745.93|738.33|19
1654569380000|2022-06-07 02:36:20|746.88|739.28|747.74|740.14|747.74|740.14|746.88|739.28|17
1654569390000|2022-06-07 02:36:30|747.79|740.19|747.81|740.21|748.07|740.47|747.64|740.04|29
1654569400000|2022-06-07 02:36:40|747.82|740.22|748.04|740.44|748.1|740.5|747.82|740.22|17
1654569410000|2022-06-07 02:36:50|747.84|740.24|748.66|741.06|748.66|741.06|747.84|740.24|27
1654569420000|2022-06-07 02:37:00|748.77|741.17|748.74|741.14|748.78|741.18|748.29|740.69|32
1654569430000|2022-06-07 02:37:10|748.51|740.91|748.3|740.7|748.52|740.92|748.24|740.64|22
1654569440000|2022-06-07 02:37:20|748.32|740.72|748.27|740.67|748.38|740.78|748.22|740.62|22
1654569450000|2022-06-07 02:37:30|748.28|740.68|748.23|740.63|748.28|740.68|748.18|740.58|21
1654569460000|2022-06-07 02:37:40|748.24|740.64|748.22|740.62|748.26|740.66|748.22|740.62|13
1654569470000|2022-06-07 02:37:50|748.23|740.63|748.03|740.43|748.31|740.71|748.03|740.43|25
1654569480000|2022-06-07 02:38:00|748.11|740.51|747.6|740|748.11|740.51|747.41|739.81|27
1654569490000|2022-06-07 02:38:10|747.54|739.94|747.78|740.18|747.78|740.18|747.54|739.94|18
1654569500000|2022-06-07 02:38:20|747.76|740.16|747.94|740.34|748|740.4|747.76|740.16|9
1654569510000|2022-06-07 02:38:30|748.28|740.68|748.22|740.62|748.28|740.68|748.19|740.59|18
1654569520000|2022-06-07 02:38:40|748.24|740.64|748.25|740.65|748.34|740.74|748.18|740.58|22
1654569530000|2022-06-07 02:38:50|748.46|740.86|748.48|740.88|748.64|741.04|748.46|740.86|7
1654569540000|2022-06-07 02:39:00|748.51|740.91|748.51|740.91|748.65|741.05|748.43|740.83|18
1654569550000|2022-06-07 02:39:10|748.54|740.94|748.28|740.68|748.59|740.99|748.28|740.68|20
1654569560000|2022-06-07 02:39:20|748.29|740.69|748.1|740.5|748.33|740.73|748.1|740.5|23
1654569570000|2022-06-07 02:39:30|748.17|740.57|748.19|740.59|748.2|740.6|748.17|740.57|7
1654569580000|2022-06-07 02:39:40|748.23|740.63|748.22|740.62|748.28|740.68|748.14|740.54|17
1654569590000|2022-06-07 02:39:50|748.23|740.63|748.16|740.56|748.23|740.63|748.06|740.46|20
1654569600000|2022-06-07 02:40:00|748.18|740.58|748.25|740.65|748.76|741.16|748.17|740.57|23
1654569610000|2022-06-07 02:40:10|748.24|740.64|748.24|740.64|748.58|740.98|748.24|740.64|17
1654569620000|2022-06-07 02:40:20|748.25|740.65|748.29|740.69|748.32|740.72|748.25|740.65|17
1654569630000|2022-06-07 02:40:30|748.3|740.7|748.31|740.71|748.31|740.71|748.3|740.7|2
1654569640000|2022-06-07 02:40:40|748.27|740.67|748.28|740.68|748.31|740.71|748.27|740.67|4
1654569650000|2022-06-07 02:40:50|748.14|740.54|748.2|740.6|748.32|740.72|748.14|740.54|8
1654569660000|2022-06-07 02:41:00|748.18|740.58|747.92|740.32|748.2|740.6|747.37|739.77|22
1654569670000|2022-06-07 02:41:10|747.94|740.34|747.16|739.56|747.96|740.36|747.16|739.56|17
1654569680000|2022-06-07 02:41:20|747.14|739.54|747.34|739.74|747.41|739.81|747.1|739.5|15
1654569690000|2022-06-07 02:41:30|747.22|739.62|747.13|739.53|747.22|739.62|746.95|739.35|11
1654569700000|2022-06-07 02:41:40|747.14|739.54|747.29|739.69|747.34|739.74|747.14|739.54|14
1654569710000|2022-06-07 02:41:50|747.27|739.67|747.82|740.22|747.97|740.37|747.27|739.67|21
1654569720000|2022-06-07 02:42:00|747.83|740.23|747.33|739.73|747.96|740.36|747.3|739.7|17
1654569730000|2022-06-07 02:42:10|747.32|739.72|747.25|739.65|747.36|739.76|747.25|739.65|14
1654569740000|2022-06-07 02:42:20|747.26|739.66|747.28|739.68|747.28|739.68|747.22|739.62|8
1654569750000|2022-06-07 02:42:30|747.32|739.72|747.75|740.15|747.94|740.34|747.23|739.63|24
1654569760000|2022-06-07 02:42:40|747.65|740.05|748.13|740.53|748.17|740.57|747.65|740.05|22
1654569770000|2022-06-07 02:42:50|748.16|740.56|747.66|740.06|748.16|740.56|747.32|739.72|19
1654569780000|2022-06-07 02:43:00|747.5|739.9|747.79|740.19|747.82|740.22|747.21|739.61|24
1654569790000|2022-06-07 02:43:10|747.74|740.14|747.53|739.93|747.84|740.24|747.46|739.86|15
1654569800000|2022-06-07 02:43:20|747.33|739.73|747.36|739.76|747.39|739.79|747.31|739.71|9
1654569810000|2022-06-07 02:43:30|747.35|739.75|747.36|739.76|747.36|739.76|747.35|739.75|2
1654569820000|2022-06-07 02:43:40|747.37|739.77|747.46|739.86|747.46|739.86|747.31|739.71|14
1654569830000|2022-06-07 02:43:50|747.52|739.92|747.33|739.73|747.71|740.11|747.32|739.72|25
1654569840000|2022-06-07 02:44:00|747.32|739.72|746.66|739.06|747.36|739.76|746.66|739.06|18
1654569850000|2022-06-07 02:44:10|746.44|738.84|746.5|738.9|746.55|738.95|746.44|738.84|21
1654569860000|2022-06-07 02:44:20|746.49|738.89|746.39|738.79|746.52|738.92|746.38|738.78|21
1654569870000|2022-06-07 02:44:30|746.37|738.77|746.43|738.83|747.11|739.51|746.36|738.76|28
1654569880000|2022-06-07 02:44:40|746.38|738.78|746.69|739.09|746.98|739.38|746.38|738.78|21
1654569890000|2022-06-07 02:44:50|746.87|739.27|746.91|739.31|746.94|739.34|746.59|738.99|11
1654569900000|2022-06-07 02:45:00|746.92|739.32|746.98|739.38|746.98|739.38|746.29|738.69|26
1654569910000|2022-06-07 02:45:10|746.99|739.39|747.28|739.68|748.04|740.44|746.99|739.39|29
1654569920000|2022-06-07 02:45:20|747.18|739.58|746.32|738.72|747.26|739.66|746.3|738.7|32
1654569930000|2022-06-07 02:45:30|746.31|738.71|745.24|737.64|746.31|738.71|745.24|737.64|18
1654569940000|2022-06-07 02:45:40|745.2|737.6|745.16|737.56|745.24|737.64|745.16|737.56|18
1654569950000|2022-06-07 02:45:50|745.17|737.57|744.4|736.8|745.2|737.6|744.4|736.8|22
1654569960000|2022-06-07 02:46:00|744.3|736.7|744.73|737.13|744.74|737.14|744.29|736.69|16
1654569970000|2022-06-07 02:46:10|744.75|737.15|745.09|737.49|745.17|737.57|744.74|737.14|11
1654569980000|2022-06-07 02:46:20|745.08|737.48|745.18|737.58|745.19|737.59|744.94|737.34|12
1654569990000|2022-06-07 02:46:30|745.09|737.49|745.03|737.43|745.14|737.54|745.02|737.42|7
1654570000000|2022-06-07 02:46:40|745.04|737.44|745.27|737.67|745.32|737.72|745.04|737.44|22
1654570010000|2022-06-07 02:46:50|745.25|737.65|745.25|737.65|745.3|737.7|745.21|737.61|22
1654570020000|2022-06-07 02:47:00|745.19|737.59|745.04|737.44|745.21|737.61|745.01|737.41|13
1654570030000|2022-06-07 02:47:10|745.05|737.45|745.03|737.43|745.06|737.46|744.98|737.38|14
1654570040000|2022-06-07 02:47:20|745.04|737.44|744.99|737.39|745.04|737.44|744.99|737.39|7
1654570050000|2022-06-07 02:47:30|745.08|737.48|745.78|738.18|745.78|738.18|745.05|737.45|27
1654570060000|2022-06-07 02:47:40|745.79|738.19|745.58|737.98|745.82|738.22|745.29|737.69|23
1654570070000|2022-06-07 02:47:50|745.59|737.99|745.82|738.22|745.93|738.33|745.57|737.97|25
1654570080000|2022-06-07 02:48:00|745.81|738.21|745.26|737.66|745.88|738.28|745.26|737.66|24
1654570090000|2022-06-07 02:48:10|745.38|737.78|745.38|737.78|745.51|737.91|745.23|737.63|27
1654570100000|2022-06-07 02:48:20|745.56|737.96|745.37|737.77|745.56|737.96|745.37|737.77|7
1654570110000|2022-06-07 02:48:30|745.39|737.79|745.49|737.89|745.6|738|745.38|737.78|16
1654570120000|2022-06-07 02:48:40|745.64|738.04|746.06|738.46|746.53|738.93|745.64|738.04|27
1654570130000|2022-06-07 02:48:50|746.07|738.47|747.7|740.1|747.77|740.17|746.07|738.47|33
1654570140000|2022-06-07 02:49:00|747.71|740.11|747.42|739.82|747.94|740.34|747.19|739.59|27
1654570150000|2022-06-07 02:49:10|747.44|739.84|747.67|740.07|747.72|740.12|747.44|739.84|25
1654570160000|2022-06-07 02:49:20|747.71|740.11|747.94|740.34|747.98|740.38|747.46|739.86|31
1654570170000|2022-06-07 02:49:30|747.69|740.09|748.26|740.66|748.26|740.66|747.69|740.09|26
1654570180000|2022-06-07 02:49:40|748.24|740.64|748.08|740.48|748.43|740.83|748.06|740.46|24
1654570190000|2022-06-07 02:49:50|748.09|740.49|748.21|740.61|748.21|740.61|748.07|740.47|29
1654570200000|2022-06-07 02:50:00|748.2|740.6|747.86|740.26|748.24|740.64|747.86|740.26|29
1654570210000|2022-06-07 02:50:10|747.8|740.2|747.4|739.8|747.8|740.2|747.4|739.8|20
1654570220000|2022-06-07 02:50:20|747.41|739.81|747.31|739.71|747.45|739.85|747.31|739.71|13
1654570230000|2022-06-07 02:50:30|747.32|739.72|747.61|740.01|747.67|740.07|747.32|739.72|17
1654570240000|2022-06-07 02:50:40|747.56|739.96|747.43|739.83|747.82|740.22|747.43|739.83|22
1654570250000|2022-06-07 02:50:50|747.46|739.86|748.28|740.68|748.51|740.91|747.46|739.86|25
1654570260000|2022-06-07 02:51:00|748.27|740.67|748.23|740.63|748.32|740.72|748.2|740.6|15
1654570270000|2022-06-07 02:51:10|748.22|740.62|748.23|740.63|748.28|740.68|748.16|740.56|18
1654570280000|2022-06-07 02:51:20|748.28|740.68|748.2|740.6|748.28|740.68|748.17|740.57|18
1654570290000|2022-06-07 02:51:30|748.21|740.61|748|740.4|748.21|740.61|747.95|740.35|10
1654570300000|2022-06-07 02:51:40|747.9|740.3|747.81|740.21|747.9|740.3|747.81|740.21|3
1654570310000|2022-06-07 02:51:50|747.84|740.24|747.95|740.35|748.04|740.44|747.73|740.13|19
1654570320000|2022-06-07 02:52:00|748.02|740.42|748.09|740.49|748.12|740.52|747.82|740.22|23
1654570330000|2022-06-07 02:52:10|748.11|740.51|748.13|740.53|748.29|740.69|747.86|740.26|23
1654570340000|2022-06-07 02:52:20|748.19|740.59|747.89|740.29|748.21|740.61|747.89|740.29|11
1654570350000|2022-06-07 02:52:30|748.04|740.44|748.02|740.42|748.09|740.49|747.97|740.37|16
1654570360000|2022-06-07 02:52:40|748.03|740.43|748.32|740.72|748.32|740.72|747.93|740.33|13
1654570370000|2022-06-07 02:52:50|748.21|740.61|747.94|740.34|748.21|740.61|747.86|740.26|12
1654570380000|2022-06-07 02:53:00|747.88|740.28|747.49|739.89|747.9|740.3|747.49|739.89|20
1654570390000|2022-06-07 02:53:10|747.5|739.9|747.57|739.97|747.87|740.27|747.46|739.86|19
1654570400000|2022-06-07 02:53:20|747.56|739.96|747.42|739.82|747.92|740.32|747.4|739.8|18
1654570410000|2022-06-07 02:53:30|747.43|739.83|747.41|739.81|747.43|739.83|747.41|739.81|7
1654570420000|2022-06-07 02:53:40|747.4|739.8|747.4|739.8|747.43|739.83|747.39|739.79|9
1654570430000|2022-06-07 02:53:50|747.41|739.81|747.33|739.73|747.8|740.2|747.31|739.71|14
1654570440000|2022-06-07 02:54:00|747.32|739.72|747.58|739.98|747.58|739.98|747.11|739.51|15
1654570450000|2022-06-07 02:54:10|747.57|739.97|747.75|740.15|747.94|740.34|747.56|739.96|28
1654570460000|2022-06-07 02:54:20|747.79|740.19|747.73|740.13|747.84|740.24|747.73|740.13|13
1654570470000|2022-06-07 02:54:30|747.75|740.15|747.85|740.25|747.85|740.25|747.74|740.14|16
1654570480000|2022-06-07 02:54:40|747.82|740.22|747.93|740.33|747.93|740.33|747.81|740.21|7
1654570490000|2022-06-07 02:54:50|747.94|740.34|747.96|740.36|747.98|740.38|747.87|740.27|12
1654570500000|2022-06-07 02:55:00|747.9|740.3|747.33|739.73|747.93|740.33|747.29|739.69|20
1654570510000|2022-06-07 02:55:10|747.36|739.76|747.18|739.58|747.36|739.76|747.18|739.58|11
1654570520000|2022-06-07 02:55:20|747.19|739.59|747.17|739.57|747.28|739.68|747.17|739.57|14
1654570530000|2022-06-07 02:55:30|747.18|739.58|746.45|738.85|747.18|739.58|746.44|738.84|21
1654570540000|2022-06-07 02:55:40|746.44|738.84|746.3|738.7|746.44|738.84|746.29|738.69|10
1654570550000|2022-06-07 02:55:50|746.29|738.69|745.97|738.37|746.29|738.69|745.96|738.36|21
1654570560000|2022-06-07 02:56:00|745.7|738.1|745.8|738.2|746.15|738.55|745.7|738.1|19
1654570570000|2022-06-07 02:56:10|745.81|738.21|746.05|738.45|746.2|738.6|745.7|738.1|21
1654570580000|2022-06-07 02:56:20|746.02|738.42|746.01|738.41|746.04|738.44|745.9|738.3|19
1654570590000|2022-06-07 02:56:30|746.02|738.42|745.84|738.24|746.02|738.42|745.71|738.11|21
1654570600000|2022-06-07 02:56:40|745.9|738.3|745.88|738.28|746.02|738.42|745.75|738.15|12
1654570610000|2022-06-07 02:56:50|746.1|738.5|747.97|740.37|747.97|740.37|745.88|738.28|26
1654570620000|2022-06-07 02:57:00|748.04|740.44|747.28|739.68|748.04|740.44|747.24|739.64|25
1654570630000|2022-06-07 02:57:10|747.14|739.54|746.94|739.34|747.17|739.57|746.93|739.33|13
1654570640000|2022-06-07 02:57:20|746.96|739.36|747.07|739.47|747.07|739.47|746.94|739.34|9
1654570650000|2022-06-07 02:57:30|747.09|739.49|747.15|739.55|747.15|739.55|747|739.4|19
1654570660000|2022-06-07 02:57:40|747|739.4|747.08|739.48|747.14|739.54|746.87|739.27|18
1654570670000|2022-06-07 02:57:50|747.1|739.5|747.03|739.43|747.21|739.61|746.96|739.36|13
1654570680000|2022-06-07 02:58:00|746.95|739.35|747.07|739.47|747.14|739.54|746.93|739.33|10
1654570690000|2022-06-07 02:58:10|747.12|739.52|747.33|739.73|747.75|740.15|747.12|739.52|23
1654570700000|2022-06-07 02:58:20|747.32|739.72|747.36|739.76|747.37|739.77|747.28|739.68|15
1654570710000|2022-06-07 02:58:30|747.68|740.08|747.32|739.72|747.77|740.17|747.22|739.62|23
1654570720000|2022-06-07 02:58:40|747.29|739.69|747.83|740.23|747.83|740.23|747.29|739.69|21
1654570730000|2022-06-07 02:58:50|747.9|740.3|747.94|740.34|748.13|740.53|747.63|740.03|24
1654570740000|2022-06-07 02:59:00|747.95|740.35|747.39|739.79|747.95|740.35|747.38|739.78|19
1654570750000|2022-06-07 02:59:10|747.55|739.95|747.25|739.65|747.79|740.19|747.24|739.64|19
1654570760000|2022-06-07 02:59:20|747.27|739.67|747.35|739.75|747.39|739.79|747.25|739.65|8
1654570770000|2022-06-07 02:59:30|747.66|740.06|747.93|740.33|747.93|740.33|747.29|739.69|19
1654570780000|2022-06-07 02:59:40|747.94|740.34|748.11|740.51|748.19|740.59|747.85|740.25|22
1654570790000|2022-06-07 02:59:50|748.06|740.46|748.05|740.45|748.08|740.48|747.98|740.38|17
1654570800000|2022-06-07 03:00:00|748.04|740.44|747.5|739.9|748.15|740.55|747.44|739.84|27
1654570810000|2022-06-07 03:00:10|747.47|739.87|747.38|739.78|747.47|739.87|747.35|739.75|17
1654570820000|2022-06-07 03:00:20|747.39|739.79|747.33|739.73|747.65|740.05|747.33|739.73|16
1654570830000|2022-06-07 03:00:30|747.34|739.74|747.39|739.79|747.42|739.82|747.33|739.73|7
1654570840000|2022-06-07 03:00:40|747.43|739.83|747.44|739.84|747.44|739.84|747.39|739.79|6
1654570850000|2022-06-07 03:00:50|747.43|739.83|747.61|740.01|747.95|740.35|747.42|739.82|13
1654570860000|2022-06-07 03:01:00|747.55|739.95|747.33|739.73|747.55|739.95|747.2|739.6|17
1654570870000|2022-06-07 03:01:10|747.32|739.72|747.23|739.63|747.32|739.72|747.05|739.45|25
1654570880000|2022-06-07 03:01:20|747.18|739.58|747.23|739.63|747.27|739.67|747.16|739.56|8
1654570890000|2022-06-07 03:01:30|747.22|739.62|747.07|739.47|747.22|739.62|747.06|739.46|10
1654570900000|2022-06-07 03:01:40|747.06|739.46|747.06|739.46|747.15|739.55|747.02|739.42|12
1654570910000|2022-06-07 03:01:50|747.15|739.55|747.07|739.47|747.16|739.56|746.94|739.34|23
1654570920000|2022-06-07 03:02:00|747.12|739.52|747.05|739.45|747.14|739.54|747.05|739.45|11
1654570930000|2022-06-07 03:02:10|747.12|739.52|747.24|739.64|747.5|739.9|746.93|739.33|27
1654570940000|2022-06-07 03:02:20|747.25|739.65|747.15|739.55|747.28|739.68|747.09|739.49|20
1654570950000|2022-06-07 03:02:30|747.03|739.43|747.03|739.43|747.04|739.44|747.02|739.42|7
1654570960000|2022-06-07 03:02:40|747.01|739.41|747.16|739.56|747.3|739.7|747.01|739.41|13
1654570970000|2022-06-07 03:02:50|747.19|739.59|747.36|739.76|747.69|740.09|747.16|739.56|22
1654570980000|2022-06-07 03:03:00|747.33|739.73|747.23|739.63|747.76|740.16|747.18|739.58|27
1654570990000|2022-06-07 03:03:10|747.22|739.62|746.99|739.39|747.23|739.63|746.8|739.2|12
1654571000000|2022-06-07 03:03:20|747.07|739.47|747.23|739.63|747.23|739.63|746.99|739.39|8
1654571010000|2022-06-07 03:03:30|747.22|739.62|747.11|739.51|747.22|739.62|747.11|739.51|5
1654571020000|2022-06-07 03:03:40|747.13|739.53|747.11|739.51|747.17|739.57|747.11|739.51|16
1654571030000|2022-06-07 03:03:50|747.12|739.52|747.46|739.86|747.52|739.92|747.12|739.52|19
1654571040000|2022-06-07 03:04:00|747.39|739.79|747.57|739.97|747.84|740.24|747.39|739.79|9
1654571050000|2022-06-07 03:04:10|747.58|739.98|747.69|740.09|747.69|740.09|747.57|739.97|5
1654571060000|2022-06-07 03:04:20|747.7|740.1|747.64|740.04|747.7|740.1|747.58|739.98|13
1654571070000|2022-06-07 03:04:30|747.65|740.05|747.63|740.03|747.71|740.11|747.62|740.02|9
1654571080000|2022-06-07 03:04:40|747.58|739.98|748|740.4|748|740.4|747.41|739.81|7
1654571090000|2022-06-07 03:04:50|748.05|740.45|748.24|740.64|748.26|740.66|748.05|740.45|7
1654571100000|2022-06-07 03:05:00|748.25|740.65|748.25|740.65|748.28|740.68|748.2|740.6|24
1654571110000|2022-06-07 03:05:10|748.26|740.66|749.19|741.59|749.19|741.59|748.23|740.63|24
1654571120000|2022-06-07 03:05:20|749.2|741.6|749.08|741.48|749.25|741.65|748.95|741.35|22
1654571130000|2022-06-07 03:05:30|749.09|741.49|748.91|741.31|749.15|741.55|748.91|741.31|8
1654571140000|2022-06-07 03:05:40|748.94|741.34|748.93|741.33|748.94|741.34|748.78|741.18|15
1654571150000|2022-06-07 03:05:50|749.14|741.54|749.3|741.7|749.53|741.93|749.06|741.46|26
1654571160000|2022-06-07 03:06:00|749.27|741.67|748.92|741.32|749.28|741.68|748.92|741.32|23
1654571170000|2022-06-07 03:06:10|748.65|741.05|748.26|740.66|748.65|741.05|748.25|740.65|19
1654571180000|2022-06-07 03:06:20|748.29|740.69|747.58|739.98|748.3|740.7|747.55|739.95|27
1654571190000|2022-06-07 03:06:30|747.48|739.88|747.42|739.82|747.48|739.88|747.4|739.8|28
1654571200000|2022-06-07 03:06:40|747.41|739.81|747.5|739.9|747.74|740.14|747.41|739.81|21
1654571210000|2022-06-07 03:06:50|747.49|739.89|747.46|739.86|747.49|739.89|747.4|739.8|10
1654571220000|2022-06-07 03:07:00|747.45|739.85|748.11|740.51|748.11|740.51|747.18|739.58|22
1654571230000|2022-06-07 03:07:10|748.1|740.5|748.23|740.63|748.23|740.63|747.79|740.19|20
1654571240000|2022-06-07 03:07:20|748.22|740.62|748.4|740.8|748.89|741.29|748.22|740.62|20
1654571250000|2022-06-07 03:07:30|748.62|741.02|748.33|740.73|748.71|741.11|748.32|740.72|16
1654571260000|2022-06-07 03:07:40|748.32|740.72|748.4|740.8|748.43|740.83|748.32|740.72|20
1654571270000|2022-06-07 03:07:50|748.41|740.81|748.59|740.99|749.06|741.46|748.41|740.81|16
1654571280000|2022-06-07 03:08:00|748.65|741.05|748.71|741.11|748.96|741.36|748.51|740.91|20
1654571290000|2022-06-07 03:08:10|748.63|741.03|748.79|741.19|748.83|741.23|748.62|741.02|12
1654571300000|2022-06-07 03:08:20|748.78|741.18|748.81|741.21|748.87|741.27|748.74|741.14|13
1654571310000|2022-06-07 03:08:30|748.82|741.22|748.88|741.28|748.93|741.33|748.82|741.22|13
1654571320000|2022-06-07 03:08:40|748.87|741.27|748.91|741.31|748.93|741.33|748.86|741.26|22
1654571330000|2022-06-07 03:08:50|748.89|741.29|749|741.4|749.03|741.43|748.88|741.28|15
1654571340000|2022-06-07 03:09:00|749.02|741.42|749.48|741.88|749.53|741.93|749.02|741.42|16
1654571350000|2022-06-07 03:09:10|749.57|741.97|749.16|741.56|749.62|742.02|749.14|741.54|20
1654571360000|2022-06-07 03:09:20|749.01|741.41|749.13|741.53|749.26|741.66|749|741.4|18
1654571370000|2022-06-07 03:09:30|749.1|741.5|749.2|741.6|749.2|741.6|749.07|741.47|8
1654571380000|2022-06-07 03:09:40|749.17|741.57|749.65|742.05|749.77|742.17|749.17|741.57|24
1654571390000|2022-06-07 03:09:50|749.63|742.03|749.64|742.04|749.74|742.14|749.62|742.02|19
1654571400000|2022-06-07 03:10:00|749.68|742.08|750.03|742.43|750.04|742.44|749.68|742.08|14
1654571410000|2022-06-07 03:10:10|750.05|742.45|749.58|741.98|750.09|742.49|749.23|741.63|21
1654571420000|2022-06-07 03:10:20|749.6|742|749.99|742.39|749.99|742.39|749.6|742|15
1654571430000|2022-06-07 03:10:30|749.94|742.34|750.67|743.07|750.92|743.32|749.94|742.34|22
1654571440000|2022-06-07 03:10:40|750.66|743.06|750.74|743.14|750.81|743.21|750.55|742.95|18
1654571450000|2022-06-07 03:10:50|750.72|743.12|750.78|743.18|750.78|743.18|750.64|743.04|8
1654571460000|2022-06-07 03:11:00|750.71|743.11|750.83|743.23|750.83|743.23|750.6|743|27
1654571470000|2022-06-07 03:11:10|751.05|743.45|750.87|743.27|751.22|743.62|750.83|743.23|23
1654571480000|2022-06-07 03:11:20|751.03|743.43|750.54|742.94|751.03|743.43|750.54|742.94|20
1654571490000|2022-06-07 03:11:30|750.55|742.95|750.23|742.63|750.56|742.96|750.13|742.53|22
1654571500000|2022-06-07 03:11:40|750.24|742.64|750.18|742.58|750.24|742.64|750.18|742.58|9
1654571510000|2022-06-07 03:11:50|750.15|742.55|750.02|742.42|750.15|742.55|749.69|742.09|22
1654571520000|2022-06-07 03:12:00|749.99|742.39|749.62|742.02|750.02|742.42|749.61|742.01|23
1654571530000|2022-06-07 03:12:10|749.6|742|749.27|741.67|749.61|742.01|749.22|741.62|21
1654571540000|2022-06-07 03:12:20|749.35|741.75|749.84|742.24|749.84|742.24|749.3|741.7|20
1654571550000|2022-06-07 03:12:30|749.83|742.23|749.87|742.27|749.88|742.28|749.79|742.19|17
1654571560000|2022-06-07 03:12:40|749.88|742.28|750.21|742.61|750.25|742.65|749.88|742.28|18
1654571570000|2022-06-07 03:12:50|750.25|742.65|750.04|742.44|750.25|742.65|750.04|742.44|19
1654571580000|2022-06-07 03:13:00|750.05|742.45|750.31|742.71|750.7|743.1|750.05|742.45|23
1654571590000|2022-06-07 03:13:10|750.35|742.75|750.2|742.6|750.37|742.77|750.15|742.55|17
1654571600000|2022-06-07 03:13:20|750.21|742.61|750.22|742.62|750.24|742.64|750.18|742.58|14
1654571610000|2022-06-07 03:13:30|750.24|742.64|750.36|742.76|750.66|743.06|750.24|742.64|15
1654571620000|2022-06-07 03:13:40|750.37|742.77|750.49|742.89|750.85|743.25|750.35|742.75|26
1654571630000|2022-06-07 03:13:50|750.46|742.86|750.66|743.06|750.66|743.06|750.46|742.86|7
1654571640000|2022-06-07 03:14:00|750.61|743.01|750.89|743.29|750.92|743.32|750.61|743.01|5
1654571650000|2022-06-07 03:14:10|750.91|743.31|751.07|743.47|751.07|743.47|750.91|743.31|2
1654571660000|2022-06-07 03:14:20|751.06|743.46|751.07|743.47|751.07|743.47|751.06|743.46|4
1654571670000|2022-06-07 03:14:30|751.06|743.46|751.07|743.47|751.07|743.47|751.06|743.46|2
1654571680000|2022-06-07 03:14:40|750.99|743.39|751.58|743.98|751.6|744|750.99|743.39|14
1654571690000|2022-06-07 03:14:50|751.49|743.89|751.89|744.29|751.89|744.29|751.4|743.8|14
1654571700000|2022-06-07 03:15:00|751.68|744.08|751.74|744.14|751.88|744.28|751.5|743.9|12
1654571710000|2022-06-07 03:15:10|751.72|744.12|751.74|744.14|751.8|744.2|751.71|744.11|16
1654571720000|2022-06-07 03:15:20|751.72|744.12|751.76|744.16|751.77|744.17|751.72|744.12|9
1654571730000|2022-06-07 03:15:30|751.77|744.17|752.55|744.95|752.67|745.07|751.76|744.16|27
1654571740000|2022-06-07 03:15:40|752.57|744.97|753.2|745.6|753.2|745.6|752.57|744.97|11
1654571750000|2022-06-07 03:15:50|753.19|745.59|753.66|746.06|753.66|746.06|753.1|745.5|27
1654571760000|2022-06-07 03:16:00|753.67|746.07|753.78|746.18|753.79|746.19|753.63|746.03|11
1654571770000|2022-06-07 03:16:10|753.79|746.19|753.66|746.06|753.79|746.19|753.52|745.92|8
1654571780000|2022-06-07 03:16:20|753.71|746.11|753.54|745.94|753.71|746.11|753.54|745.94|7
1654571790000|2022-06-07 03:16:30|753.68|746.08|753.69|746.09|753.72|746.12|753.68|746.08|14
1654571800000|2022-06-07 03:16:40|753.68|746.08|753.45|745.85|753.7|746.1|753.42|745.82|8
1654571810000|2022-06-07 03:16:50|753.42|745.82|753.45|745.85|753.5|745.9|753.42|745.82|6
1654571820000|2022-06-07 03:17:00|753.56|745.96|753.65|746.05|753.69|746.09|753.45|745.85|9
1654571830000|2022-06-07 03:17:10|753.51|745.91|753.83|746.23|753.84|746.24|753.49|745.89|7
1654571840000|2022-06-07 03:17:20|753.54|745.94|753.55|745.95|753.76|746.16|753.53|745.93|5
1654571860000|2022-06-07 03:17:40|753.65|746.05|753.69|746.09|753.69|746.09|753.55|745.95|3
1654571870000|2022-06-07 03:17:50|753.71|746.11|753.55|745.95|753.71|746.11|753.55|745.95|3
1654571880000|2022-06-07 03:18:00|753.72|746.12|753.95|746.35|753.96|746.36|753.72|746.12|4
1654571890000|2022-06-07 03:18:10|753.96|746.36|753.96|746.36|753.96|746.36|753.92|746.32|5
1654571900000|2022-06-07 03:18:20|753.93|746.33|754.16|746.56|754.19|746.59|753.92|746.32|10
1654571910000|2022-06-07 03:18:30|754.15|746.55|754.15|746.55|754.18|746.58|754.15|746.55|5
1654571920000|2022-06-07 03:18:40|754.16|746.56|753.9|746.3|754.16|746.56|753.9|746.3|3
1654571930000|2022-06-07 03:18:50|753.83|746.23|754.05|746.45|754.08|746.48|753.8|746.2|6
1654571940000|2022-06-07 03:19:00|754.07|746.47|754.07|746.47|754.16|746.56|754.07|746.47|9
1654571950000|2022-06-07 03:19:10|754.08|746.48|754.46|746.86|754.46|746.86|754.08|746.48|11
1654571960000|2022-06-07 03:19:20|754.44|746.84|754.54|746.94|754.59|746.99|754.44|746.84|7
1654571970000|2022-06-07 03:19:30|754.63|747.03|754.87|747.27|754.87|747.27|754.59|746.99|11
1654571980000|2022-06-07 03:19:40|754.81|747.21|754.95|747.35|754.95|747.35|754.73|747.13|15
1654571990000|2022-06-07 03:19:50|754.99|747.39|755.38|747.78|755.47|747.87|754.99|747.39|15
1654572000000|2022-06-07 03:20:00|755.65|748.05|755.3|747.7|755.65|748.05|755.27|747.67|20
1654572010000|2022-06-07 03:20:10|755.31|747.71|754.89|747.29|755.32|747.72|754.89|747.29|20
1654572020000|2022-06-07 03:20:20|754.96|747.36|755.04|747.44|755.18|747.58|754.91|747.31|20
1654572030000|2022-06-07 03:20:30|755.02|747.42|754.88|747.28|755.03|747.43|754.84|747.24|21
1654572040000|2022-06-07 03:20:40|754.86|747.26|754.85|747.25|754.9|747.3|754.84|747.24|17
1654572050000|2022-06-07 03:20:50|754.86|747.26|754.85|747.25|755.11|747.51|754.84|747.24|23
1654572060000|2022-06-07 03:21:00|754.88|747.28|755.76|748.16|755.76|748.16|754.68|747.08|20
1654572070000|2022-06-07 03:21:10|755.75|748.15|755.99|748.39|755.99|748.39|755.71|748.11|13
1654572080000|2022-06-07 03:21:20|755.96|748.36|756.9|749.3|756.9|749.3|755.45|747.85|20
1654572090000|2022-06-07 03:21:30|757.02|749.42|758.05|750.45|758.62|751.02|756.99|749.39|31
1654572100000|2022-06-07 03:21:40|758.03|750.43|757.58|749.98|758.1|750.5|757.28|749.68|24
1654572110000|2022-06-07 03:21:50|757.57|749.97|758.16|750.56|758.23|750.63|757.44|749.84|27
1654572120000|2022-06-07 03:22:00|758.15|750.55|757.82|750.22|758.15|750.55|757.76|750.16|18
1654572130000|2022-06-07 03:22:10|757.78|750.18|757.37|749.77|757.82|750.22|757.37|749.77|21
1654572140000|2022-06-07 03:22:20|757.45|749.85|757.63|750.03|757.73|750.13|757.36|749.76|21
1654572150000|2022-06-07 03:22:30|757.62|750.02|757.69|750.09|757.7|750.1|757.53|749.93|18
1654572160000|2022-06-07 03:22:40|757.71|750.11|757.81|750.21|757.85|750.25|757.57|749.97|13
1654572170000|2022-06-07 03:22:50|757.83|750.23|757.28|749.68|758.01|750.41|757.28|749.68|21
1654572180000|2022-06-07 03:23:00|757.29|749.69|757.2|749.6|757.29|749.69|757.14|749.54|21
1654572190000|2022-06-07 03:23:10|757.19|749.59|757|749.4|757.19|749.59|756.98|749.38|11
1654572200000|2022-06-07 03:23:20|756.99|749.39|757.02|749.42|757.05|749.45|756.61|749.01|19
1654572210000|2022-06-07 03:23:30|757.04|749.44|756.91|749.31|757.04|749.44|756.91|749.31|13
1654572220000|2022-06-07 03:23:40|756.92|749.32|756.7|749.1|756.98|749.38|756.7|749.1|19
1654572230000|2022-06-07 03:23:50|756.69|749.09|756.64|749.04|756.69|749.09|756.57|748.97|11
1654572240000|2022-06-07 03:24:00|756.63|749.03|756.43|748.83|756.64|749.04|756.39|748.79|17
1654572250000|2022-06-07 03:24:10|756.42|748.82|756.55|748.95|756.62|749.02|756.4|748.8|20
1654572260000|2022-06-07 03:24:20|756.36|748.76|756.44|748.84|756.47|748.87|756.36|748.76|10
1654572270000|2022-06-07 03:24:30|756.45|748.85|756.48|748.88|756.67|749.07|756.35|748.75|20
1654572280000|2022-06-07 03:24:40|756.49|748.89|756.62|749.02|756.62|749.02|756.48|748.88|7
1654572290000|2022-06-07 03:24:50|756.74|749.14|757.07|749.47|757.07|749.47|756.7|749.1|13
1654572300000|2022-06-07 03:25:00|757.08|749.48|757.1|749.5|757.21|749.61|757|749.4|25
1654572310000|2022-06-07 03:25:10|757.11|749.51|757.68|750.08|757.68|750.08|757.03|749.43|27
1654572320000|2022-06-07 03:25:20|757.63|750.03|758.08|750.48|758.16|750.56|757.58|749.98|27
1654572330000|2022-06-07 03:25:30|758.09|750.49|758.25|750.65|758.26|750.66|758.09|750.49|22
1654572340000|2022-06-07 03:25:40|758.24|750.64|758.32|750.72|758.35|750.75|758.2|750.6|19
1654572350000|2022-06-07 03:25:50|758.33|750.73|758.66|751.06|758.66|751.06|758.33|750.73|14
1654572360000|2022-06-07 03:26:00|758.64|751.04|759.14|751.54|759.14|751.54|758.63|751.03|19
1654572370000|2022-06-07 03:26:10|759.15|751.55|759.44|751.84|759.94|752.34|759.15|751.55|22
1654572380000|2022-06-07 03:26:20|759.48|751.88|759.31|751.71|759.9|752.3|759.28|751.68|19
1654572390000|2022-06-07 03:26:30|759.44|751.84|759.8|752.2|759.82|752.22|759.44|751.84|20
1654572400000|2022-06-07 03:26:40|759.81|752.21|759.83|752.23|759.86|752.26|759.81|752.21|8
1654572410000|2022-06-07 03:26:50|759.8|752.2|759.89|752.29|759.93|752.33|759.8|752.2|17
1654572420000|2022-06-07 03:27:00|759.86|752.26|759.71|752.11|760|752.4|759.43|751.83|27
1654572430000|2022-06-07 03:27:10|759.69|752.09|758.32|750.72|759.69|752.09|758.32|750.72|22
1654572440000|2022-06-07 03:27:20|758.3|750.7|757.79|750.19|758.31|750.71|757.79|750.19|26
1654572450000|2022-06-07 03:27:30|757.78|750.18|757.41|749.81|757.78|750.18|757.38|749.78|24
1654572460000|2022-06-07 03:27:40|757.4|749.8|758.24|750.64|758.24|750.64|757.4|749.8|17
1654572470000|2022-06-07 03:27:50|758.22|750.62|758.02|750.42|758.34|750.74|758.01|750.41|18
1654572480000|2022-06-07 03:28:00|758.03|750.43|757.96|750.36|758.11|750.51|757.96|750.36|13
1654572490000|2022-06-07 03:28:10|757.94|750.34|757.92|750.32|758.02|750.42|757.92|750.32|15
1654572500000|2022-06-07 03:28:20|757.96|750.36|758.62|751.02|758.62|751.02|757.94|750.34|27
1654572510000|2022-06-07 03:28:30|758.66|751.06|758.85|751.25|758.91|751.31|758.52|750.92|20
1654572520000|2022-06-07 03:28:40|758.84|751.24|758.85|751.25|758.88|751.28|758.8|751.2|16
1654572530000|2022-06-07 03:28:50|758.86|751.26|758.8|751.2|758.9|751.3|758.79|751.19|16
1654572540000|2022-06-07 03:29:00|758.77|751.17|758.64|751.04|758.8|751.2|758.57|750.97|16
1654572550000|2022-06-07 03:29:10|758.63|751.03|758.69|751.09|758.72|751.12|758.63|751.03|8
1654572560000|2022-06-07 03:29:20|758.56|750.96|758.61|751.01|758.62|751.02|758.56|750.96|11
1654572570000|2022-06-07 03:29:30|758.6|751|758.59|750.99|758.6|751|758.5|750.9|4
1654572580000|2022-06-07 03:29:40|758.58|750.98|760.04|752.44|760.15|752.55|758.58|750.98|20
1654572590000|2022-06-07 03:29:50|760.02|752.42|760.02|752.42|760.09|752.49|760.02|752.42|7
1654572600000|2022-06-07 03:30:00|759.89|752.29|760.05|752.45|760.05|752.45|759.87|752.27|7
1654572610000|2022-06-07 03:30:10|760.06|752.46|760.05|752.45|760.14|752.54|759.91|752.31|13
1654572620000|2022-06-07 03:30:20|760.03|752.43|760.09|752.49|760.1|752.5|760.03|752.43|19
1654572630000|2022-06-07 03:30:30|760.1|752.5|760.34|752.74|760.45|752.85|760.07|752.47|18
1654572640000|2022-06-07 03:30:40|760.36|752.76|760.33|752.73|760.38|752.78|760.31|752.71|13
1654572650000|2022-06-07 03:30:50|760.34|752.74|760.45|752.85|760.5|752.9|760.33|752.73|17
1654572660000|2022-06-07 03:31:00|760.4|752.8|760.31|752.71|760.41|752.81|760.3|752.7|13
1654572670000|2022-06-07 03:31:10|760.3|752.7|760.26|752.66|760.37|752.77|760.25|752.65|17
1654572680000|2022-06-07 03:31:20|760.27|752.67|760.21|752.61|760.27|752.67|760.13|752.53|7
1654572690000|2022-06-07 03:31:30|759.81|752.21|760.38|752.78|760.39|752.79|759.71|752.11|15
1654572700000|2022-06-07 03:31:40|760.33|752.73|760.85|753.25|760.85|753.25|760.33|752.73|11
1654572710000|2022-06-07 03:31:50|760.9|753.3|761.27|753.67|761.27|753.67|760.83|753.23|13
1654572720000|2022-06-07 03:32:00|760.75|753.15|760.76|753.16|760.78|753.18|760.31|752.71|10
1654572730000|2022-06-07 03:32:10|760.75|753.15|760.32|752.72|760.75|753.15|760.32|752.72|17
1654572740000|2022-06-07 03:32:20|760.33|752.73|760.33|752.73|760.35|752.75|760.31|752.71|13
1654572750000|2022-06-07 03:32:30|760.34|752.74|760.33|752.73|760.34|752.74|760.27|752.67|12
1654572760000|2022-06-07 03:32:40|760.3|752.7|760.31|752.71|760.31|752.71|760.3|752.7|4
1654572770000|2022-06-07 03:32:50|760.3|752.7|760.23|752.63|760.32|752.72|760.22|752.62|17
1654572780000|2022-06-07 03:33:00|760.24|752.64|760.34|752.74|760.72|753.12|760.21|752.61|16
1654572790000|2022-06-07 03:33:10|760.33|752.73|760.28|752.68|760.34|752.74|760.28|752.68|4
1654572800000|2022-06-07 03:33:20|760.23|752.63|760.13|752.53|760.28|752.68|760.12|752.52|8
1654572810000|2022-06-07 03:33:30|760.14|752.54|760.05|752.45|760.14|752.54|760.01|752.41|16
1654572820000|2022-06-07 03:33:40|760.06|752.46|759.86|752.26|760.09|752.49|759.85|752.25|8
1654572830000|2022-06-07 03:33:50|759.87|752.27|759.83|752.23|759.97|752.37|759.83|752.23|23
1654572840000|2022-06-07 03:34:00|759.84|752.24|760.01|752.41|760.04|752.44|759.83|752.23|12
1654572850000|2022-06-07 03:34:10|759.98|752.38|760|752.4|760.02|752.42|759.96|752.36|8
1654572860000|2022-06-07 03:34:20|760.02|752.42|760|752.4|760.02|752.42|759.71|752.11|12
1654572870000|2022-06-07 03:34:30|759.97|752.37|759.85|752.25|759.98|752.38|759.84|752.24|7
1654572880000|2022-06-07 03:34:40|759.86|752.26|759.84|752.24|759.87|752.27|759.84|752.24|4
1654572890000|2022-06-07 03:34:50|759.81|752.21|759.91|752.31|759.93|752.33|759.81|752.21|10
1654572900000|2022-06-07 03:35:00|759.9|752.3|760.04|752.44|760.08|752.48|759.9|752.3|11
1654572910000|2022-06-07 03:35:10|760.05|752.45|760.07|752.47|760.07|752.47|760.04|752.44|9
1654572920000|2022-06-07 03:35:20|760.08|752.48|760.16|752.56|760.18|752.58|760.08|752.48|6
1654572930000|2022-06-07 03:35:30|760.15|752.55|760.26|752.66|760.26|752.66|760.1|752.5|16
1654572940000|2022-06-07 03:35:40|760.25|752.65|760.22|752.62|760.28|752.68|760.19|752.59|9
1654572950000|2022-06-07 03:35:50|760.23|752.63|760.27|752.67|760.29|752.69|760.22|752.62|7
1654572960000|2022-06-07 03:36:00|760.29|752.69|760.08|752.48|760.29|752.69|760.08|752.48|5
1654572970000|2022-06-07 03:36:10|759.95|752.35|760.48|752.88|760.48|752.88|759.95|752.35|8
1654572980000|2022-06-07 03:36:20|760.51|752.91|760.51|752.91|760.51|752.91|760.51|752.91|1
1654573000000|2022-06-07 03:36:40|760.61|753.01|760.61|753.01|760.61|753.01|760.61|753.01|1
1654573010000|2022-06-07 03:36:50|760.6|753|760.6|753|760.6|753|760.6|753|1
1654573030000|2022-06-07 03:37:10|760.48|752.88|760.33|752.73|760.48|752.88|760.27|752.67|17
1654573040000|2022-06-07 03:37:20|760.44|752.84|760.3|752.7|760.57|752.97|760.29|752.69|11
1654573050000|2022-06-07 03:37:30|760.28|752.68|760.27|752.67|760.32|752.72|760.27|752.67|11
1654573060000|2022-06-07 03:37:40|760.28|752.68|760.27|752.67|760.28|752.68|760.27|752.67|6
1654573070000|2022-06-07 03:37:50|760.29|752.69|760.27|752.67|760.3|752.7|760.27|752.67|6
1654573080000|2022-06-07 03:38:00|760.25|752.65|760.23|752.63|760.29|752.69|760.2|752.6|10
1654573090000|2022-06-07 03:38:10|760.2|752.6|760.18|752.58|760.23|752.63|760.15|752.55|5
1654573100000|2022-06-07 03:38:20|760.24|752.64|759.93|752.33|760.24|752.64|759.85|752.25|12
1654573110000|2022-06-07 03:38:30|759.92|752.32|759.86|752.26|759.93|752.33|759.86|752.26|5
1654573120000|2022-06-07 03:38:40|759.88|752.28|759.88|752.28|759.92|752.32|759.85|752.25|9
1654573130000|2022-06-07 03:38:50|759.9|752.3|759.92|752.32|759.92|752.32|759.9|752.3|3
1654573140000|2022-06-07 03:39:00|759.9|752.3|760.02|752.42|760.04|752.44|759.9|752.3|11
1654573150000|2022-06-07 03:39:10|760.03|752.43|759.99|752.39|760.03|752.43|759.95|752.35|8
1654573160000|2022-06-07 03:39:20|759.93|752.33|759.94|752.34|759.96|752.36|759.93|752.33|3
1654573170000|2022-06-07 03:39:30|759.95|752.35|760.34|752.74|760.34|752.74|759.95|752.35|6
1654573180000|2022-06-07 03:39:40|760.33|752.73|760.79|753.19|761.3|753.7|760.33|752.73|14
1654573190000|2022-06-07 03:39:50|760.84|753.24|760.97|753.37|761.23|753.63|760.84|753.24|14
1654573200000|2022-06-07 03:40:00|760.96|753.36|760.7|753.1|760.96|753.36|760.62|753.02|10
1654573210000|2022-06-07 03:40:10|760.62|753.02|760.32|752.72|760.7|753.1|760.31|752.71|22
1654573220000|2022-06-07 03:40:20|760.34|752.74|760.32|752.72|760.38|752.78|760.28|752.68|16
1654573230000|2022-06-07 03:40:30|760.28|752.68|760.61|753.01|760.61|753.01|760.25|752.65|16
1654573240000|2022-06-07 03:40:40|760.86|753.26|760.98|753.38|761|753.4|760.6|753|25
1654573250000|2022-06-07 03:40:50|760.88|753.28|760.91|753.31|760.91|753.31|760.85|753.25|9
1654573260000|2022-06-07 03:41:00|760.87|753.27|761|753.4|761|753.4|760.87|753.27|11
1654573270000|2022-06-07 03:41:10|760.98|753.38|760.94|753.34|760.98|753.38|760.94|753.34|4
1654573280000|2022-06-07 03:41:20|760.98|753.38|760.97|753.37|761.03|753.43|760.97|753.37|9
1654573290000|2022-06-07 03:41:30|760.96|753.36|761.07|753.47|761.18|753.58|760.96|753.36|11
1654573300000|2022-06-07 03:41:40|761.03|753.43|761.19|753.59|761.19|753.59|761.03|753.43|9
1654573310000|2022-06-07 03:41:50|761.2|753.6|761.19|753.59|761.2|753.6|761.19|753.59|2
1654573320000|2022-06-07 03:42:00|761.2|753.6|761.48|753.88|761.52|753.92|761.2|753.6|6
1654573330000|2022-06-07 03:42:10|761.46|753.86|761.5|753.9|761.59|753.99|761.46|753.86|7
1654573340000|2022-06-07 03:42:20|761.58|753.98|761.49|753.89|761.59|753.99|761.46|753.86|7
1654573350000|2022-06-07 03:42:30|761.51|753.91|761.4|753.8|761.61|754.01|761.34|753.74|13
1654573360000|2022-06-07 03:42:40|761.34|753.74|761.34|753.74|761.34|753.74|761.03|753.43|4
1654573370000|2022-06-07 03:42:50|761.36|753.76|761.39|753.79|761.45|753.85|761.32|753.72|9
1654573380000|2022-06-07 03:43:00|761.42|753.82|761.42|753.82|761.72|754.12|761.38|753.78|12
1654573390000|2022-06-07 03:43:10|761.41|753.81|761.42|753.82|761.44|753.84|761.39|753.79|18
1654573400000|2022-06-07 03:43:20|761.34|753.74|761.13|753.53|761.4|753.8|761.13|753.53|13
1654573410000|2022-06-07 03:43:30|761.14|753.54|761.14|753.54|761.14|753.54|761.14|753.54|1
1654573420000|2022-06-07 03:43:40|761.16|753.56|761.16|753.56|761.16|753.56|761.16|753.56|1
1654573430000|2022-06-07 03:43:50|761.17|753.57|761.16|753.56|761.19|753.59|761.16|753.56|3
1654573440000|2022-06-07 03:44:00|761.17|753.57|760.86|753.26|761.18|753.58|760.86|753.26|10
1654573450000|2022-06-07 03:44:10|760.87|753.27|761.24|753.64|761.29|753.69|760.86|753.26|9
1654573460000|2022-06-07 03:44:20|761.16|753.56|761.11|753.51|761.16|753.56|761.1|753.5|5
1654573470000|2022-06-07 03:44:30|761.13|753.53|761.42|753.82|761.55|753.95|760.97|753.37|18
1654573480000|2022-06-07 03:44:40|761.41|753.81|761.35|753.75|761.47|753.87|761.35|753.75|19
1654573490000|2022-06-07 03:44:50|761.34|753.74|761.37|753.77|761.41|753.81|761.33|753.73|18
1654573500000|2022-06-07 03:45:00|761.38|753.78|761.46|753.86|761.48|753.88|761.27|753.67|12
1654573510000|2022-06-07 03:45:10|761.45|753.85|760.53|752.93|761.45|753.85|760.53|752.93|30
1654573520000|2022-06-07 03:45:20|760.51|752.91|760.83|753.23|760.92|753.32|760.41|752.81|27
1654573530000|2022-06-07 03:45:30|760.9|753.3|761.42|753.82|761.45|753.85|760.9|753.3|21
1654573540000|2022-06-07 03:45:40|761.39|753.79|761.38|753.78|761.59|753.99|761.37|753.77|15
1654573550000|2022-06-07 03:45:50|761.37|753.77|761.65|754.05|761.65|754.05|761.37|753.77|7
1654573560000|2022-06-07 03:46:00|761.58|753.98|761.43|753.83|761.59|753.99|761.31|753.71|14
1654573570000|2022-06-07 03:46:10|761.42|753.82|761.17|753.57|761.42|753.82|761.15|753.55|18
1654573580000|2022-06-07 03:46:20|761.15|753.55|761.3|753.7|761.31|753.71|761.15|753.55|15
1654573590000|2022-06-07 03:46:30|761.31|753.71|761.29|753.69|761.32|753.72|761.27|753.67|14
1654573600000|2022-06-07 03:46:40|761.31|753.71|761.19|753.59|761.31|753.71|761.19|753.59|7
1654573610000|2022-06-07 03:46:50|761.2|753.6|761.2|753.6|761.2|753.6|761.2|753.6|1
1654573620000|2022-06-07 03:47:00|761.02|753.42|761.02|753.42|761.04|753.44|760.95|753.35|10
1654573630000|2022-06-07 03:47:10|761.03|753.43|760.47|752.87|761.06|753.46|760.46|752.86|13
1654573640000|2022-06-07 03:47:20|760.46|752.86|760.27|752.67|760.46|752.86|760.19|752.59|20
1654573650000|2022-06-07 03:47:30|760.28|752.68|760.24|752.64|760.34|752.74|760.22|752.62|11
1654573660000|2022-06-07 03:47:40|760.27|752.67|760.29|752.69|760.29|752.69|760.21|752.61|6
1654573670000|2022-06-07 03:47:50|760.3|752.7|759.6|752|760.3|752.7|759.6|752|19
1654573680000|2022-06-07 03:48:00|759.59|751.99|759.81|752.21|759.93|752.33|759.47|751.87|23
1654573690000|2022-06-07 03:48:10|759.82|752.22|759.81|752.21|759.84|752.24|759.75|752.15|15
1654573700000|2022-06-07 03:48:20|759.76|752.16|759.85|752.25|759.94|752.34|759.76|752.16|15
1654573710000|2022-06-07 03:48:30|759.81|752.21|760|752.4|760.22|752.62|759.8|752.2|21
1654573720000|2022-06-07 03:48:40|760.01|752.41|759.86|752.26|760.04|752.44|759.86|752.26|11
1654573730000|2022-06-07 03:48:50|759.9|752.3|760.13|752.53|760.16|752.56|759.86|752.26|7
1654573740000|2022-06-07 03:49:00|760.12|752.52|759.89|752.29|760.15|752.55|759.79|752.19|12
1654573750000|2022-06-07 03:49:10|759.85|752.25|759.88|752.28|759.91|752.31|759.78|752.18|11
1654573760000|2022-06-07 03:49:20|759.87|752.27|760.22|752.62|760.22|752.62|759.83|752.23|19
1654573770000|2022-06-07 03:49:30|760.18|752.58|760.31|752.71|760.86|753.26|760.18|752.58|18
1654573780000|2022-06-07 03:49:40|760.32|752.72|760.33|752.73|760.4|752.8|760.3|752.7|22
1654573790000|2022-06-07 03:49:50|760.34|752.74|760.35|752.75|760.36|752.76|760.33|752.73|8
1654573800000|2022-06-07 03:50:00|760.36|752.76|760.21|752.61|760.4|752.8|760.21|752.61|8
1654573810000|2022-06-07 03:50:10|760.26|752.66|760.25|752.65|760.26|752.66|760.22|752.62|5
1654573820000|2022-06-07 03:50:20|760.34|752.74|760.47|752.87|760.68|753.08|760.34|752.74|13
1654573830000|2022-06-07 03:50:30|760.51|752.91|760.61|753.01|760.71|753.11|760.49|752.89|10
1654573840000|2022-06-07 03:50:40|760.6|753|760.69|753.09|760.7|753.1|760.6|753|3
1654573850000|2022-06-07 03:50:50|760.66|753.06|760.56|752.96|760.72|753.12|760.56|752.96|16
1654573860000|2022-06-07 03:51:00|760.52|752.92|760.52|752.92|760.59|752.99|760.52|752.92|3
1654573870000|2022-06-07 03:51:10|760.6|753|760.42|752.82|760.75|753.15|760.33|752.73|18
1654573880000|2022-06-07 03:51:20|760.4|752.8|759.61|752.01|760.4|752.8|759.52|751.92|24
1654573890000|2022-06-07 03:51:30|759.69|752.09|759.85|752.25|759.89|752.29|759.48|751.88|28
1654573900000|2022-06-07 03:51:40|759.86|752.26|759.65|752.05|759.94|752.34|759.59|751.99|15
1654573910000|2022-06-07 03:51:50|759.64|752.04|759.52|751.92|760|752.4|759.52|751.92|21
1654573920000|2022-06-07 03:52:00|759.91|752.31|759.93|752.33|759.94|752.34|759.79|752.19|18
1654573930000|2022-06-07 03:52:10|759.9|752.3|759.68|752.08|759.96|752.36|759.64|752.04|8
1654573940000|2022-06-07 03:52:20|759.77|752.17|759.96|752.36|759.96|752.36|759.71|752.11|12
1654573950000|2022-06-07 03:52:30|759.94|752.34|759.9|752.3|759.97|752.37|759.84|752.24|6
1654573960000|2022-06-07 03:52:40|759.93|752.33|759.93|752.33|759.93|752.33|759.93|752.33|1
1654573970000|2022-06-07 03:52:50|759.9|752.3|759.92|752.32|759.93|752.33|759.9|752.3|4
1654573980000|2022-06-07 03:53:00|759.97|752.37|760.46|752.86|760.55|752.95|759.95|752.35|10
1654573990000|2022-06-07 03:53:10|760.53|752.93|760.51|752.91|760.54|752.94|760.45|752.85|9
1654574000000|2022-06-07 03:53:20|760.68|753.08|760.57|752.97|760.71|753.11|760.57|752.97|11
1654574010000|2022-06-07 03:53:30|760.58|752.98|760.75|753.15|760.75|753.15|760.58|752.98|6
1654574020000|2022-06-07 03:53:40|760.78|753.18|760.88|753.28|760.88|753.28|760.75|753.15|19
1654574030000|2022-06-07 03:53:50|760.82|753.22|760.88|753.28|760.88|753.28|760.82|753.22|2
1654574040000|2022-06-07 03:54:00|760.85|753.25|760.76|753.16|760.85|753.25|760.7|753.1|7
1654574050000|2022-06-07 03:54:10|760.6|753|760.36|752.76|760.78|753.18|760.36|752.76|11
1654574060000|2022-06-07 03:54:20|760.32|752.72|760.41|752.81|760.41|752.81|760.27|752.67|19
1654574070000|2022-06-07 03:54:30|760.43|752.83|760.57|752.97|760.59|752.99|760.43|752.83|6
1654574080000|2022-06-07 03:54:40|760.58|752.98|760.98|753.38|760.99|753.39|760.55|752.95|13
1654574090000|2022-06-07 03:54:50|761.11|753.51|761.07|753.47|761.15|753.55|761.07|753.47|7
1654574100000|2022-06-07 03:55:00|761.04|753.44|761.04|753.44|761.19|753.59|761.04|753.44|13
1654574110000|2022-06-07 03:55:10|761.12|753.52|761.07|753.47|761.16|753.56|761.04|753.44|11
1654574120000|2022-06-07 03:55:20|761.02|753.42|760.92|753.32|761.12|753.52|760.92|753.32|10
1654574130000|2022-06-07 03:55:30|761.14|753.54|761.63|754.03|761.65|754.05|761.14|753.54|12
1654574140000|2022-06-07 03:55:40|761.65|754.05|761.7|754.1|761.74|754.14|761.54|753.94|13
1654574150000|2022-06-07 03:55:50|761.72|754.12|761.62|754.02|761.83|754.23|761.62|754.02|9
1654574160000|2022-06-07 03:56:00|761.63|754.03|761.58|753.98|761.63|754.03|761.58|753.98|8
1654574170000|2022-06-07 03:56:10|761.6|754|761.71|754.11|761.71|754.11|761.6|754|6
1654574180000|2022-06-07 03:56:20|761.67|754.07|761.74|754.14|761.74|754.14|761.64|754.04|10
1654574190000|2022-06-07 03:56:30|761.64|754.04|761.56|753.96|761.69|754.09|761.56|753.96|6
1654574200000|2022-06-07 03:56:40|761.66|754.06|761.66|754.06|761.7|754.1|761.66|754.06|3
1654574210000|2022-06-07 03:56:50|761.55|753.95|761.75|754.15|761.78|754.18|761.51|753.91|11
1654574220000|2022-06-07 03:57:00|761.76|754.16|761.55|753.95|761.76|754.16|761.5|753.9|6
1654574230000|2022-06-07 03:57:10|761.56|753.96|761.22|753.62|761.58|753.98|761.21|753.61|14
1654574240000|2022-06-07 03:57:20|761.2|753.6|761.22|753.62|761.37|753.77|761.19|753.59|16
1654574250000|2022-06-07 03:57:30|761.23|753.63|761.29|753.69|761.35|753.75|761.17|753.57|14
1654574260000|2022-06-07 03:57:40|761.3|753.7|761.74|754.14|761.82|754.22|761.3|753.7|14
1654574270000|2022-06-07 03:57:50|761.8|754.2|761.73|754.13|761.8|754.2|761.73|754.13|3
1654574290000|2022-06-07 03:58:10|761.74|754.14|761.8|754.2|761.8|754.2|761.74|754.14|2
1654574300000|2022-06-07 03:58:20|761.81|754.21|761.79|754.19|761.86|754.26|761.74|754.14|9
1654574310000|2022-06-07 03:58:30|761.74|754.14|761.73|754.13|761.74|754.14|761.73|754.13|2
1654574320000|2022-06-07 03:58:40|761.74|754.14|761.85|754.25|761.91|754.31|761.73|754.13|10
1654574330000|2022-06-07 03:58:50|761.86|754.26|762|754.4|762|754.4|761.85|754.25|5
1654574340000|2022-06-07 03:59:00|762.04|754.44|761.85|754.25|762.04|754.44|761.72|754.12|12
1654574360000|2022-06-07 03:59:20|761.84|754.24|761.43|753.83|761.84|754.24|761.38|753.78|22
1654574370000|2022-06-07 03:59:30|761.45|753.85|761.43|753.83|761.56|753.96|761.37|753.77|15
1654574380000|2022-06-07 03:59:40|761.44|753.84|761.16|753.56|761.44|753.84|761.16|753.56|10
1654574390000|2022-06-07 03:59:50|761.17|753.57|761.08|753.48|761.17|753.57|760.95|753.35|10
1654574400000|2022-06-07 04:00:00|761.14|753.54|760.62|753.02|761.14|753.54|760.62|753.02|21
1654574410000|2022-06-07 04:00:10|760.61|753.01|760.91|753.31|761.02|753.42|760.61|753.01|19
1654574420000|2022-06-07 04:00:20|760.93|753.33|761.92|754.32|761.92|754.32|760.78|753.18|32
1654574430000|2022-06-07 04:00:30|761.87|754.27|761.84|754.24|762.01|754.41|761.81|754.21|8
1654574440000|2022-06-07 04:00:40|762.01|754.41|762.3|754.7|762.31|754.71|762|754.4|16
1654574450000|2022-06-07 04:00:50|762.28|754.68|762|754.4|762.28|754.68|761.9|754.3|9
1654574460000|2022-06-07 04:01:00|761.99|754.39|761.37|753.77|762.02|754.42|761.37|753.77|19
1654574470000|2022-06-07 04:01:10|761.36|753.76|761.22|753.62|761.37|753.77|761.19|753.59|16
1654574480000|2022-06-07 04:01:20|761.21|753.61|760.24|752.64|761.22|753.62|760.24|752.64|20
1654574490000|2022-06-07 04:01:30|760.27|752.67|760.92|753.32|761.08|753.48|760.23|752.63|21
1654574500000|2022-06-07 04:01:40|760.85|753.25|760.36|752.76|760.98|753.38|760.32|752.72|19
1654574510000|2022-06-07 04:01:50|760.34|752.74|760.34|752.74|760.38|752.78|760.34|752.74|10
1654574520000|2022-06-07 04:02:00|760.3|752.7|760.34|752.74|760.37|752.77|760.24|752.64|22
1654574530000|2022-06-07 04:02:10|760.38|752.78|760.39|752.79|760.4|752.8|760.36|752.76|10
1654574540000|2022-06-07 04:02:20|760.38|752.78|760.31|752.71|760.38|752.78|760.26|752.66|8
1654574550000|2022-06-07 04:02:30|760.3|752.7|760.32|752.72|760.34|752.74|760.3|752.7|6
1654574560000|2022-06-07 04:02:40|760.31|752.71|760.31|752.71|760.31|752.71|760.31|752.71|1
1654574570000|2022-06-07 04:02:50|760.25|752.65|760.17|752.57|760.25|752.65|760.15|752.55|5
1654574580000|2022-06-07 04:03:00|760.24|752.64|760.21|752.61|760.31|752.71|760.21|752.61|5
1654574590000|2022-06-07 04:03:10|760.22|752.62|760.32|752.72|760.32|752.72|760.18|752.58|11
1654574600000|2022-06-07 04:03:20|760.36|752.76|760.34|752.74|760.36|752.76|760.29|752.69|11
1654574610000|2022-06-07 04:03:30|760.35|752.75|760.08|752.48|760.35|752.75|759.48|751.88|32
1654574620000|2022-06-07 04:03:40|760.05|752.45|759.37|751.77|760.05|752.45|759.32|751.72|27
1654574630000|2022-06-07 04:03:50|759.38|751.78|759.13|751.53|759.43|751.83|759.13|751.53|19
1654574640000|2022-06-07 04:04:00|759.14|751.54|759.11|751.51|759.25|751.65|758.88|751.28|29
1654574650000|2022-06-07 04:04:10|759.13|751.53|759.68|752.08|759.69|752.09|759.11|751.51|16
1654574660000|2022-06-07 04:04:20|759.69|752.09|759.74|752.14|759.78|752.18|759.68|752.08|19
1654574670000|2022-06-07 04:04:30|759.75|752.15|760.63|753.03|760.65|753.05|759.75|752.15|18
1654574680000|2022-06-07 04:04:40|760.93|753.33|760.42|752.82|760.93|753.33|760.42|752.82|26
1654574690000|2022-06-07 04:04:50|760.27|752.67|760.82|753.22|760.89|753.29|760.27|752.67|27
1654574700000|2022-06-07 04:05:00|760.81|753.21|760.77|753.17|760.94|753.34|760.33|752.73|23
1654574710000|2022-06-07 04:05:10|760.82|753.22|760.9|753.3|760.93|753.33|760.82|753.22|16
1654574720000|2022-06-07 04:05:20|760.97|753.37|761.08|753.48|761.08|753.48|760.97|753.37|10
1654574730000|2022-06-07 04:05:30|760.96|753.36|761.08|753.48|761.17|753.57|760.96|753.36|10
1654574740000|2022-06-07 04:05:40|761.07|753.47|761.08|753.48|761.08|753.48|761.02|753.42|5
1654574750000|2022-06-07 04:05:50|761.18|753.58|761.22|753.62|761.22|753.62|761.13|753.53|12
1654574760000|2022-06-07 04:06:00|761.23|753.63|761.12|753.52|761.23|753.63|761.11|753.51|18
1654574770000|2022-06-07 04:06:10|761.11|753.51|761.15|753.55|761.17|753.57|761.11|753.51|12
1654574780000|2022-06-07 04:06:20|761.14|753.54|761.05|753.45|761.14|753.54|761.01|753.41|8
1654574790000|2022-06-07 04:06:30|761.03|753.43|761.05|753.45|761.07|753.47|761.03|753.43|11
1654574800000|2022-06-07 04:06:40|761.03|753.43|761.59|753.99|761.65|754.05|761.03|753.43|15
1654574810000|2022-06-07 04:06:50|761.64|754.04|761.69|754.09|761.74|754.14|761.49|753.89|11
1654574820000|2022-06-07 04:07:00|761.7|754.1|761.38|753.78|761.7|754.1|761.38|753.78|7
1654574830000|2022-06-07 04:07:10|761.39|753.79|761.32|753.72|761.8|754.2|761.29|753.69|24
1654574840000|2022-06-07 04:07:20|761.36|753.76|761.33|753.73|761.36|753.76|761.23|753.63|20
1654574850000|2022-06-07 04:07:30|761.27|753.67|761.19|753.59|761.31|753.71|761.16|753.56|21
1654574860000|2022-06-07 04:07:40|761.2|753.6|761.14|753.54|761.21|753.61|761.11|753.51|13
1654574870000|2022-06-07 04:07:50|761.15|753.55|760.99|753.39|761.15|753.55|760.99|753.39|11
1654574880000|2022-06-07 04:08:00|760.97|753.37|760.53|752.93|760.97|753.37|760.51|752.91|20
1654574890000|2022-06-07 04:08:10|760.42|752.82|760.04|752.44|760.42|752.82|759.95|752.35|24
1654574900000|2022-06-07 04:08:20|760.03|752.43|760.04|752.44|760.12|752.52|760.02|752.42|12
1654574910000|2022-06-07 04:08:30|760.03|752.43|759.89|752.29|760.03|752.43|759.52|751.92|14
1654574920000|2022-06-07 04:08:40|759.9|752.3|760.05|752.45|760.1|752.5|759.78|752.18|16
1654574930000|2022-06-07 04:08:50|760.07|752.47|760.03|752.43|760.07|752.47|760.01|752.41|9
1654574940000|2022-06-07 04:09:00|760|752.4|759.93|752.33|760.01|752.41|759.9|752.3|12
1654574950000|2022-06-07 04:09:10|759.92|752.32|759.9|752.3|759.98|752.38|759.89|752.29|21
1654574960000|2022-06-07 04:09:20|759.89|752.29|759.32|751.72|759.95|752.35|759.32|751.72|20
1654574970000|2022-06-07 04:09:30|759.33|751.73|759.39|751.79|759.48|751.88|759.33|751.73|10
1654574980000|2022-06-07 04:09:40|759.34|751.74|759.38|751.78|759.38|751.78|759.31|751.71|6
1654574990000|2022-06-07 04:09:50|759.42|751.82|759.79|752.19|759.98|752.38|759.42|751.82|26
1654575000000|2022-06-07 04:10:00|759.8|752.2|759.76|752.16|759.8|752.2|759.74|752.14|4
1654575010000|2022-06-07 04:10:10|759.77|752.17|759.79|752.19|759.82|752.22|759.71|752.11|17
1654575020000|2022-06-07 04:10:20|759.8|752.2|759.47|751.87|759.86|752.26|759.41|751.81|17
1654575030000|2022-06-07 04:10:30|759.46|751.86|759.9|752.3|759.9|752.3|759.45|751.85|13
1654575040000|2022-06-07 04:10:40|759.89|752.29|759.87|752.27|759.95|752.35|759.76|752.16|13
1654575050000|2022-06-07 04:10:50|759.88|752.28|759.85|752.25|759.93|752.33|759.85|752.25|9
1654575060000|2022-06-07 04:11:00|759.86|752.26|759.76|752.16|759.86|752.26|759.67|752.07|15
1654575070000|2022-06-07 04:11:10|759.81|752.21|759.82|752.22|759.82|752.22|759.7|752.1|12
1654575080000|2022-06-07 04:11:20|759.81|752.21|759.79|752.19|759.81|752.21|759.6|752|22
1654575090000|2022-06-07 04:11:30|759.72|752.12|759.55|751.95|759.72|752.12|759.55|751.95|16
1654575100000|2022-06-07 04:11:40|759.79|752.19|759.43|751.83|759.79|752.19|759.43|751.83|18
1654575110000|2022-06-07 04:11:50|759.42|751.82|759.48|751.88|759.48|751.88|759.38|751.78|10
1654575120000|2022-06-07 04:12:00|759.47|751.87|759.28|751.68|759.47|751.87|759.28|751.68|6
1654575130000|2022-06-07 04:12:10|759.32|751.72|759.77|752.17|759.77|752.17|759.32|751.72|12
1654575140000|2022-06-07 04:12:20|759.78|752.18|759.8|752.2|759.8|752.2|759.77|752.17|10
1654575150000|2022-06-07 04:12:30|759.79|752.19|759.69|752.09|759.8|752.2|759.69|752.09|10
1654575160000|2022-06-07 04:12:40|759.67|752.07|759.71|752.11|759.72|752.12|759.67|752.07|6
1654575170000|2022-06-07 04:12:50|759.72|752.12|759.72|752.12|759.73|752.13|759.71|752.11|12
1654575180000|2022-06-07 04:13:00|759.73|752.13|759.78|752.18|759.82|752.22|759.72|752.12|18
1654575190000|2022-06-07 04:13:10|759.77|752.17|759.82|752.22|759.82|752.22|759.68|752.08|7
1654575200000|2022-06-07 04:13:20|759.83|752.23|759.82|752.22|759.83|752.23|759.77|752.17|9
1654575210000|2022-06-07 04:13:30|759.79|752.19|759.87|752.27|759.87|752.27|759.77|752.17|8
1654575220000|2022-06-07 04:13:40|759.85|752.25|759.85|752.25|759.85|752.25|759.84|752.24|3
1654575230000|2022-06-07 04:13:50|759.84|752.24|759.84|752.24|759.84|752.24|759.84|752.24|1
1654575240000|2022-06-07 04:14:00|759.83|752.23|759.72|752.12|759.88|752.28|759.72|752.12|17
1654575250000|2022-06-07 04:14:10|759.71|752.11|759.71|752.11|759.74|752.14|759.7|752.1|9
1654575260000|2022-06-07 04:14:20|759.72|752.12|759.7|752.1|759.72|752.12|759.7|752.1|3
1654575270000|2022-06-07 04:14:30|759.71|752.11|759.88|752.28|759.89|752.29|759.71|752.11|4
1654575280000|2022-06-07 04:14:40|759.87|752.27|759.8|752.2|759.87|752.27|759.7|752.1|12
1654575290000|2022-06-07 04:14:50|759.81|752.21|759.81|752.21|759.81|752.21|759.8|752.2|5
1654575300000|2022-06-07 04:15:00|759.67|752.07|759.66|752.06|759.74|752.14|759.66|752.06|10
1654575310000|2022-06-07 04:15:10|759.67|752.07|759.71|752.11|759.73|752.13|759.66|752.06|14
1654575320000|2022-06-07 04:15:20|759.7|752.1|759.41|751.81|759.81|752.21|759.41|751.81|17
1654575330000|2022-06-07 04:15:30|759.4|751.8|759.49|751.89|759.49|751.89|759.37|751.77|17
1654575340000|2022-06-07 04:15:40|759.48|751.88|759.95|752.35|759.96|752.36|759.45|751.85|20
1654575350000|2022-06-07 04:15:50|759.94|752.34|760|752.4|760.03|752.43|759.86|752.26|20
1654575360000|2022-06-07 04:16:00|759.95|752.35|759.8|752.2|760|752.4|759.78|752.18|13
1654575370000|2022-06-07 04:16:10|759.82|752.22|759.8|752.2|759.84|752.24|759.79|752.19|7
1654575380000|2022-06-07 04:16:20|759.81|752.21|759.86|752.26|759.86|752.26|759.77|752.17|5
1654575390000|2022-06-07 04:16:30|759.98|752.38|760.15|752.55|760.22|752.62|759.97|752.37|22
1654575400000|2022-06-07 04:16:40|760.12|752.52|760.37|752.77|760.52|752.92|760.12|752.52|13
1654575410000|2022-06-07 04:16:50|760.32|752.72|760.34|752.74|760.35|752.75|760.31|752.71|12
1654575420000|2022-06-07 04:17:00|760.29|752.69|760.27|752.67|760.31|752.71|760.24|752.64|11
1654575430000|2022-06-07 04:17:10|760.25|752.65|760.26|752.66|760.27|752.67|760.24|752.64|14
1654575440000|2022-06-07 04:17:20|760.27|752.67|760.19|752.59|760.3|752.7|760.15|752.55|20
1654575450000|2022-06-07 04:17:30|760.2|752.6|760.25|752.65|760.27|752.67|760.19|752.59|11
1654575460000|2022-06-07 04:17:40|760.26|752.66|760.19|752.59|760.27|752.67|760.17|752.57|13
1654575470000|2022-06-07 04:17:50|760.2|752.6|760.17|752.57|760.21|752.61|760.16|752.56|11
1654575480000|2022-06-07 04:18:00|760.14|752.54|760.04|752.44|760.19|752.59|760.04|752.44|17
1654575490000|2022-06-07 04:18:10|760.02|752.42|760.05|752.45|760.07|752.47|760.01|752.41|6
1654575500000|2022-06-07 04:18:20|760.06|752.46|760.05|752.45|760.09|752.49|760.02|752.42|15
1654575510000|2022-06-07 04:18:30|760.06|752.46|760|752.4|760.08|752.48|759.96|752.36|16
1654575520000|2022-06-07 04:18:40|759.98|752.38|760.07|752.47|760.07|752.47|759.98|752.38|8
1654575530000|2022-06-07 04:18:50|760.03|752.43|760.13|752.53|760.13|752.53|760|752.4|11
1654575540000|2022-06-07 04:19:00|760.15|752.55|760.31|752.71|760.31|752.71|760.04|752.44|8
1654575550000|2022-06-07 04:19:10|760.34|752.74|760.58|752.98|760.6|753|760.32|752.72|16
1654575560000|2022-06-07 04:19:20|760.54|752.94|760.61|753.01|760.66|753.06|760.31|752.71|13
1654575570000|2022-06-07 04:19:30|760.67|753.07|760.5|752.9|760.67|753.07|760.45|752.85|11
1654575580000|2022-06-07 04:19:40|760.51|752.91|760.7|753.1|760.76|753.16|760.51|752.91|11
1654575590000|2022-06-07 04:19:50|760.71|753.11|760.28|752.68|760.71|753.11|760.27|752.67|16
1654575600000|2022-06-07 04:20:00|760.31|752.71|760.29|752.69|760.32|752.72|760.26|752.66|16
1654575610000|2022-06-07 04:20:10|760.3|752.7|760.22|752.62|760.33|752.73|760.22|752.62|15
1654575620000|2022-06-07 04:20:20|760.23|752.63|760.29|752.69|760.29|752.69|760.22|752.62|7
1654575630000|2022-06-07 04:20:30|760.28|752.68|760.29|752.69|760.3|752.7|760.22|752.62|12
1654575640000|2022-06-07 04:20:40|760.25|752.65|760.21|752.61|760.26|752.66|760.13|752.53|12
1654575650000|2022-06-07 04:20:50|760.17|752.57|760.25|752.65|760.25|752.65|760.17|752.57|6
1654575660000|2022-06-07 04:21:00|760.2|752.6|760.23|752.63|760.3|752.7|760.17|752.57|11
1654575670000|2022-06-07 04:21:10|760.32|752.72|759.48|751.88|760.32|752.72|759.46|751.86|19
1654575680000|2022-06-07 04:21:20|759.49|751.89|759.42|751.82|759.52|751.92|759.42|751.82|9
1654575690000|2022-06-07 04:21:30|759.41|751.81|759.28|751.68|759.41|751.81|759.28|751.68|4
1654575700000|2022-06-07 04:21:40|759.27|751.67|759.25|751.65|759.27|751.67|759.25|751.65|3
1654575710000|2022-06-07 04:21:50|759.09|751.49|759.06|751.46|759.11|751.51|758.99|751.39|14
1654575720000|2022-06-07 04:22:00|759.04|751.44|758.91|751.31|759.05|751.45|758.89|751.29|19
1654575730000|2022-06-07 04:22:10|758.92|751.32|757.61|750.01|758.92|751.32|757.61|750.01|24
1654575740000|2022-06-07 04:22:20|757.36|749.76|757.53|749.93|757.59|749.99|757.31|749.71|16
1654575750000|2022-06-07 04:22:30|757.54|749.94|757.97|750.37|757.97|750.37|757.54|749.94|14
1654575760000|2022-06-07 04:22:40|757.96|750.36|757.69|750.09|757.96|750.36|757.69|750.09|16
1654575770000|2022-06-07 04:22:50|757.68|750.08|757.56|749.96|757.7|750.1|757.54|749.94|11
1654575780000|2022-06-07 04:23:00|757.53|749.93|757.64|750.04|757.69|750.09|757.53|749.93|8
1654575790000|2022-06-07 04:23:10|757.66|750.06|757.51|749.91|757.66|750.06|757.42|749.82|12
1654575800000|2022-06-07 04:23:20|757.52|749.92|757.45|749.85|757.53|749.93|757.45|749.85|8
1654575810000|2022-06-07 04:23:30|757.46|749.86|757.23|749.63|757.46|749.86|757.23|749.63|6
1654575820000|2022-06-07 04:23:40|757.24|749.64|757.23|749.63|757.24|749.64|757.23|749.63|2
1654575830000|2022-06-07 04:23:50|757.24|749.64|757.24|749.64|757.24|749.64|757.24|749.64|1
1654575840000|2022-06-07 04:24:00|757.27|749.67|757.55|749.95|757.69|750.09|757.27|749.67|20
1654575850000|2022-06-07 04:24:10|757.54|749.94|757.53|749.93|757.55|749.95|757.53|749.93|3
1654575860000|2022-06-07 04:24:20|757.54|749.94|757.55|749.95|757.55|749.95|757.54|749.94|2
1654575870000|2022-06-07 04:24:30|757.66|750.06|758.09|750.49|758.12|750.52|757.66|750.06|8
1654575900000|2022-06-07 04:25:00|758.3|750.7|758.07|750.47|758.3|750.7|758.07|750.47|3
1654575910000|2022-06-07 04:25:10|758.2|750.6|758.37|750.77|758.38|750.78|758.16|750.56|13
1654575920000|2022-06-07 04:25:20|758.38|750.78|758.42|750.82|758.44|750.84|758.36|750.76|9
1654575930000|2022-06-07 04:25:30|758.43|750.83|758.31|750.71|758.43|750.83|758.26|750.66|18
1654575940000|2022-06-07 04:25:40|758.28|750.68|758.15|750.55|758.28|750.68|758.11|750.51|11
1654575950000|2022-06-07 04:25:50|758.16|750.56|758.41|750.81|758.41|750.81|757.95|750.35|9
1654575960000|2022-06-07 04:26:00|758.39|750.79|758.35|750.75|758.41|750.81|758.35|750.75|5
1654575970000|2022-06-07 04:26:10|758.36|750.76|758.39|750.79|758.41|750.81|758.36|750.76|5
1654575980000|2022-06-07 04:26:20|758.37|750.77|758.32|750.72|758.37|750.77|758.29|750.69|7
1654575990000|2022-06-07 04:26:30|758.35|750.75|758.74|751.14|758.76|751.16|758.35|750.75|19
1654576000000|2022-06-07 04:26:40|758.77|751.17|758.79|751.19|758.79|751.19|758.68|751.08|16
1654576010000|2022-06-07 04:26:50|758.8|751.2|758.92|751.32|758.92|751.32|758.8|751.2|8
1654576020000|2022-06-07 04:27:00|758.93|751.33|758.72|751.12|758.93|751.33|758.72|751.12|7
1654576030000|2022-06-07 04:27:10|758.74|751.14|758.87|751.27|758.87|751.27|758.74|751.14|6
1654576040000|2022-06-07 04:27:20|758.88|751.28|759.21|751.61|759.21|751.61|758.88|751.28|13
1654576050000|2022-06-07 04:27:30|759.23|751.63|759.15|751.55|759.29|751.69|759.15|751.55|14
1654576060000|2022-06-07 04:27:40|759.14|751.54|759.16|751.56|759.17|751.57|759.14|751.54|10
1654576070000|2022-06-07 04:27:50|759.17|751.57|759.15|751.55|759.17|751.57|759.15|751.55|5
1654576080000|2022-06-07 04:28:00|759.16|751.56|759.2|751.6|759.24|751.64|759.15|751.55|9
1654576090000|2022-06-07 04:28:10|759.19|751.59|759.1|751.5|759.19|751.59|759.06|751.46|13
1654576100000|2022-06-07 04:28:20|759.09|751.49|759.07|751.47|759.09|751.49|759.05|751.45|13
1654576110000|2022-06-07 04:28:30|759.06|751.46|759.06|751.46|759.09|751.49|759.05|751.45|7
1654576120000|2022-06-07 04:28:40|759.07|751.47|759.11|751.51|759.11|751.51|759.06|751.46|9
1654576130000|2022-06-07 04:28:50|759.1|751.5|759.07|751.47|759.11|751.51|759.06|751.46|7
1654576140000|2022-06-07 04:29:00|759.06|751.46|759.11|751.51|759.12|751.52|759.06|751.46|11
1654576150000|2022-06-07 04:29:10|759.1|751.5|759.11|751.51|759.12|751.52|759.09|751.49|13
1654576160000|2022-06-07 04:29:20|759.12|751.52|759.22|751.62|759.25|751.65|759.12|751.52|12
1654576170000|2022-06-07 04:29:30|759.21|751.61|759.19|751.59|759.23|751.63|759.18|751.58|9
1654576180000|2022-06-07 04:29:40|759.2|751.6|759.19|751.59|759.2|751.6|759.16|751.56|13
1654576190000|2022-06-07 04:29:50|759.26|751.66|759.23|751.63|759.26|751.66|759.23|751.63|3
1654576200000|2022-06-07 04:30:00|759.25|751.65|759.33|751.73|759.92|752.32|759.22|751.62|23
1654576210000|2022-06-07 04:30:10|759.34|751.74|759.06|751.46|759.38|751.78|759.05|751.45|22
1654576220000|2022-06-07 04:30:20|759.09|751.49|759.12|751.52|759.14|751.54|759.09|751.49|10
1654576230000|2022-06-07 04:30:30|759.11|751.51|759.11|751.51|759.11|751.51|759.11|751.51|1
1654576240000|2022-06-07 04:30:40|759.1|751.5|759.11|751.51|759.13|751.53|759.1|751.5|9
1654576250000|2022-06-07 04:30:50|759.12|751.52|758.62|751.02|759.12|751.52|758.62|751.02|16
1654576260000|2022-06-07 04:31:00|758.63|751.03|758.56|750.96|758.63|751.03|758.56|750.96|5
1654576270000|2022-06-07 04:31:10|758.58|750.98|758.38|750.78|758.58|750.98|758.38|750.78|7
1654576280000|2022-06-07 04:31:20|758.37|750.77|758.33|750.73|758.37|750.77|758.33|750.73|6
1654576290000|2022-06-07 04:31:30|758.32|750.72|758.22|750.62|758.32|750.72|758.22|750.62|11
1654576300000|2022-06-07 04:31:40|758.23|750.63|758.26|750.66|758.3|750.7|758.23|750.63|12
1654576310000|2022-06-07 04:31:50|758.27|750.67|758.28|750.68|758.28|750.68|758.27|750.67|4
1654576320000|2022-06-07 04:32:00|758.27|750.67|758.24|750.64|758.28|750.68|758.24|750.64|11
1654576330000|2022-06-07 04:32:10|758.25|750.65|757.37|749.77|758.26|750.66|757.37|749.77|25
1654576340000|2022-06-07 04:32:20|757.38|749.78|757.26|749.66|757.38|749.78|757.24|749.64|15
1654576350000|2022-06-07 04:32:30|757.23|749.63|757.36|749.76|757.46|749.86|757.23|749.63|14
1654576360000|2022-06-07 04:32:40|757.35|749.75|757.17|749.57|757.46|749.86|757.17|749.57|17
1654576370000|2022-06-07 04:32:50|757.16|749.56|756.96|749.36|757.16|749.56|756.96|749.36|16
1654576380000|2022-06-07 04:33:00|756.97|749.37|756.73|749.13|756.97|749.37|756.48|748.88|11
1654576390000|2022-06-07 04:33:10|756.76|749.16|756.96|749.36|757.03|749.43|756.76|749.16|11
1654576400000|2022-06-07 04:33:20|756.94|749.34|756.7|749.1|757|749.4|756.68|749.08|12
1654576410000|2022-06-07 04:33:30|756.58|748.98|756.66|749.06|756.84|749.24|756.49|748.89|14
1654576420000|2022-06-07 04:33:40|756.68|749.08|756.89|749.29|757.05|749.45|756.68|749.08|14
1654576430000|2022-06-07 04:33:50|757|749.4|756.65|749.05|757|749.4|756.54|748.94|12
1654576440000|2022-06-07 04:34:00|756.56|748.96|756.73|749.13|756.73|749.13|756.56|748.96|3
1654576450000|2022-06-07 04:34:10|756.72|749.12|756.72|749.12|756.72|749.12|756.72|749.12|1
1654576470000|2022-06-07 04:34:30|756.77|749.17|756.78|749.18|756.78|749.18|756.76|749.16|5
1654576490000|2022-06-07 04:34:50|756.79|749.19|756.78|749.18|756.79|749.19|756.75|749.15|7
1654576500000|2022-06-07 04:35:00|756.85|749.25|756.85|749.25|756.89|749.29|756.85|749.25|3
1654576510000|2022-06-07 04:35:10|756.87|749.27|756.87|749.27|756.87|749.27|756.87|749.27|1
1654576520000|2022-06-07 04:35:20|756.17|748.57|756.98|749.38|756.98|749.38|756.17|748.57|8
1654576530000|2022-06-07 04:35:30|757.16|749.56|757.16|749.56|757.17|749.57|757.15|749.55|5
1654576540000|2022-06-07 04:35:40|757.17|749.57|757.23|749.63|757.24|749.64|757.17|749.57|6
1654576560000|2022-06-07 04:36:00|757.24|749.64|757.76|750.16|757.77|750.17|757.24|749.64|18
1654576570000|2022-06-07 04:36:10|757.77|750.17|757.74|750.14|757.77|750.17|757.73|750.13|5
1654576580000|2022-06-07 04:36:20|757.75|750.15|758.03|750.43|758.03|750.43|757.75|750.15|6
1654576590000|2022-06-07 04:36:30|757.96|750.36|757.98|750.38|757.98|750.38|757.96|750.36|2
1654576600000|2022-06-07 04:36:40|758.05|750.45|758.17|750.57|758.19|750.59|758.05|750.45|5
1654576610000|2022-06-07 04:36:50|758.18|750.58|758.12|750.52|758.18|750.58|758.07|750.47|8
1654576620000|2022-06-07 04:37:00|758.04|750.44|757.47|749.87|758.04|750.44|757.44|749.84|13
1654576630000|2022-06-07 04:37:10|757.48|749.88|757.65|750.05|757.65|750.05|757.47|749.87|10
1654576640000|2022-06-07 04:37:20|757.64|750.04|757.92|750.32|757.94|750.34|754.78|749.25|18
1654576650000|2022-06-07 04:37:30|757.93|750.33|757.41|749.81|757.95|750.35|757.41|749.81|16
1654576660000|2022-06-07 04:37:40|757.42|749.82|757.46|749.86|757.56|749.96|757.42|749.82|10
1654576670000|2022-06-07 04:37:50|757.47|749.87|757.51|749.91|757.51|749.91|757.46|749.86|7
1654576680000|2022-06-07 04:38:00|757.44|749.84|757.43|749.83|757.44|749.84|757.43|749.83|4
1654576690000|2022-06-07 04:38:10|757.44|749.84|757.34|749.74|757.44|749.84|757.34|749.74|7
1654576700000|2022-06-07 04:38:20|757.33|749.73|757.34|749.74|757.34|749.74|757.33|749.73|2
1654576710000|2022-06-07 04:38:30|757.3|749.7|757.25|749.65|757.3|749.7|757.22|749.62|7
1654576720000|2022-06-07 04:38:40|757.24|749.64|757.24|749.64|757.25|749.65|757.24|749.64|3
1654576730000|2022-06-07 04:38:50|757.25|749.65|757.25|749.65|757.25|749.65|757.25|749.65|1
1654576740000|2022-06-07 04:39:00|757.24|749.64|757.24|749.64|757.26|749.66|757.23|749.63|7
1654576750000|2022-06-07 04:39:10|757.25|749.65|757.23|749.63|757.26|749.66|757.23|749.63|4
1654576760000|2022-06-07 04:39:20|757.24|749.64|757.07|749.47|757.24|749.64|756.94|749.34|18
1654576770000|2022-06-07 04:39:30|756.96|749.36|756.35|748.75|756.96|749.36|756.35|748.75|18
1654576780000|2022-06-07 04:39:40|756.36|748.76|756.21|748.61|756.36|748.76|756.21|748.61|13
1654576790000|2022-06-07 04:39:50|756.22|748.62|756.32|748.72|756.34|748.74|756.18|748.58|14
1654576800000|2022-06-07 04:40:00|756.31|748.71|756.25|748.65|756.31|748.71|756.21|748.61|18
1654576810000|2022-06-07 04:40:10|756.26|748.66|756.34|748.74|756.35|748.75|756.26|748.66|10
1654576820000|2022-06-07 04:40:20|756.33|748.73|756.32|748.72|756.34|748.74|756.32|748.72|9
1654576830000|2022-06-07 04:40:30|756.34|748.74|756.36|748.76|756.43|748.83|756.34|748.74|14
1654576840000|2022-06-07 04:40:40|756.35|748.75|756.39|748.79|756.42|748.82|756.35|748.75|12
1654576850000|2022-06-07 04:40:50|756.38|748.78|756.26|748.66|756.38|748.78|756.25|748.65|10
1654576860000|2022-06-07 04:41:00|756.27|748.67|756.21|748.61|756.27|748.67|756.18|748.58|5
1654576870000|2022-06-07 04:41:10|756.19|748.59|755.59|747.99|756.21|748.61|755.52|747.92|20
1654576880000|2022-06-07 04:41:20|755.6|748|755.79|748.19|755.87|748.27|755.57|747.97|11
1654576890000|2022-06-07 04:41:30|755.8|748.2|756.22|748.62|756.22|748.62|755.79|748.19|7
1654576900000|2022-06-07 04:41:40|756.15|748.55|756.28|748.68|756.41|748.81|756.15|748.55|11
1654576910000|2022-06-07 04:41:50|756.32|748.72|756.56|748.96|756.57|748.97|756.32|748.72|15
1654576920000|2022-06-07 04:42:00|756.54|748.94|756.55|748.95|756.56|748.96|756.54|748.94|3
1654576930000|2022-06-07 04:42:10|756.56|748.96|756.76|749.16|757.06|749.46|756.56|748.96|14
1654576940000|2022-06-07 04:42:20|756.78|749.18|756.79|749.19|757.03|749.43|756.78|749.18|13
1654576950000|2022-06-07 04:42:30|756.76|749.16|756.75|749.15|756.77|749.17|756.75|749.15|5
1654576960000|2022-06-07 04:42:40|756.67|749.07|756.67|749.07|756.67|749.07|756.67|749.07|1
1654576970000|2022-06-07 04:42:50|756.66|749.06|756.57|748.97|756.66|749.06|756.51|748.91|4
1654576980000|2022-06-07 04:43:00|756.58|748.98|756.53|748.93|756.58|748.98|756.52|748.92|4
1654576990000|2022-06-07 04:43:10|756.57|748.97|756.59|748.99|756.59|748.99|756.57|748.97|5
1654577000000|2022-06-07 04:43:20|756.6|749|756.6|749|756.6|749|756.55|748.95|3
1654577010000|2022-06-07 04:43:30|756.56|748.96|756.44|748.84|756.6|749|756.44|748.84|8
1654577020000|2022-06-07 04:43:40|756.48|748.88|756.5|748.9|756.5|748.9|756.45|748.85|3
1654577030000|2022-06-07 04:43:50|756.48|748.88|756.48|748.88|756.48|748.88|756.48|748.88|1
1654577040000|2022-06-07 04:44:00|756.5|748.9|756.69|749.09|756.93|749.33|756.47|748.87|11
1654577050000|2022-06-07 04:44:10|756.62|749.02|756.71|749.11|756.74|749.14|756.62|749.02|7
1654577060000|2022-06-07 04:44:20|756.72|749.12|757.11|749.51|757.25|749.65|756.72|749.12|11
1654577070000|2022-06-07 04:44:30|757.09|749.49|757.2|749.6|757.25|749.65|757.09|749.49|6
1654577080000|2022-06-07 04:44:40|757.19|749.59|756.64|749.04|757.19|749.59|756.63|749.03|16
1654577090000|2022-06-07 04:44:50|756.63|749.03|756.59|748.99|756.63|749.03|756.59|748.99|7
1654577100000|2022-06-07 04:45:00|756.6|749|756.52|748.92|756.63|749.03|756.39|748.79|11
1654577110000|2022-06-07 04:45:10|756.51|748.91|756.88|749.28|756.89|749.29|756.51|748.91|17
1654577120000|2022-06-07 04:45:20|756.94|749.34|756.52|748.92|756.94|749.34|756.51|748.91|18
1654577130000|2022-06-07 04:45:30|756.45|748.85|756.33|748.73|756.45|748.85|756.32|748.72|6
1654577140000|2022-06-07 04:45:40|756.31|748.71|756.41|748.81|756.48|748.88|756.31|748.71|4
1654577150000|2022-06-07 04:45:50|756.33|748.73|756.36|748.76|756.38|748.78|756.33|748.73|7
1654577160000|2022-06-07 04:46:00|756.26|748.66|756.38|748.78|756.44|748.84|756.19|748.59|16
1654577170000|2022-06-07 04:46:10|756.32|748.72|756.27|748.67|756.32|748.72|756.23|748.63|5
1654577180000|2022-06-07 04:46:20|756.25|748.65|756.25|748.65|756.25|748.65|756.25|748.65|1
1654577190000|2022-06-07 04:46:30|756.27|748.67|756.24|748.64|756.3|748.7|756.24|748.64|10
1654577200000|2022-06-07 04:46:40|756.23|748.63|756.25|748.65|756.29|748.69|756.23|748.63|7
1654577210000|2022-06-07 04:46:50|756.26|748.66|756.33|748.73|756.33|748.73|756.26|748.66|6
1654577220000|2022-06-07 04:47:00|756.35|748.75|756.41|748.81|756.41|748.81|756.35|748.75|3
1654577230000|2022-06-07 04:47:10|756.4|748.8|756.48|748.88|756.49|748.89|756.39|748.79|10
1654577240000|2022-06-07 04:47:20|756.44|748.84|756.85|749.25|756.85|749.25|756.44|748.84|6
1654577250000|2022-06-07 04:47:30|756.8|749.2|756.57|748.97|756.8|749.2|756.57|748.97|2
1654577260000|2022-06-07 04:47:40|756.6|749|756.6|749|756.6|749|756.6|749|1
1654577270000|2022-06-07 04:47:50|756.57|748.97|756.57|748.97|756.57|748.97|756.57|748.97|1
1654577280000|2022-06-07 04:48:00|756.67|749.07|756.65|749.05|756.75|749.15|756.57|748.97|6
1654577300000|2022-06-07 04:48:20|756.73|749.13|756.95|749.35|757.05|749.45|756.65|749.05|7
1654577330000|2022-06-07 04:48:50|757.24|749.64|758.24|750.64|758.24|750.64|757.24|749.64|13
1654577340000|2022-06-07 04:49:00|758.23|750.63|758.33|750.73|758.35|750.75|758.16|750.56|7
1654577350000|2022-06-07 04:49:10|758.42|750.82|758.44|750.84|758.44|750.84|758.26|750.66|16
1654577360000|2022-06-07 04:49:20|758.52|750.92|759.1|751.5|759.11|751.51|758.48|750.88|9
1654577370000|2022-06-07 04:49:30|759.07|751.47|759.83|752.23|759.83|752.23|759.07|751.47|10
1654577380000|2022-06-07 04:49:40|759.88|752.28|759.53|751.93|759.88|752.28|759.47|751.87|9
1654577390000|2022-06-07 04:49:50|759.47|751.87|760.99|753.39|761.06|753.46|759.47|751.87|17
1654577400000|2022-06-07 04:50:00|761.06|753.46|760.87|753.27|761.18|753.58|760.85|753.25|16
1654577410000|2022-06-07 04:50:10|760.86|753.26|760.48|752.88|760.98|753.38|760.48|752.88|16
1654577420000|2022-06-07 04:50:20|760.5|752.9|760.45|752.85|760.51|752.91|760.41|752.81|12
1654577430000|2022-06-07 04:50:30|760.44|752.84|760.44|752.84|760.45|752.85|760.44|752.84|3
1654577440000|2022-06-07 04:50:40|760.33|752.73|760.32|752.72|760.41|752.81|760.3|752.7|9
1654577450000|2022-06-07 04:50:50|760.3|752.7|760.31|752.71|760.33|752.73|760.3|752.7|10
1654577460000|2022-06-07 04:51:00|760.2|752.6|760.25|752.65|760.26|752.66|760.2|752.6|9
1654577470000|2022-06-07 04:51:10|760.28|752.68|760.28|752.68|760.33|752.73|760.24|752.64|8
1654577480000|2022-06-07 04:51:20|760.2|752.6|760.17|752.57|760.2|752.6|760.16|752.56|8
1654577490000|2022-06-07 04:51:30|760.16|752.56|760.17|752.57|760.17|752.57|760.16|752.56|2
1654577500000|2022-06-07 04:51:40|760.18|752.58|759.98|752.38|760.18|752.58|759.87|752.27|25
1654577510000|2022-06-07 04:51:50|759.97|752.37|759.45|751.85|759.97|752.37|759.37|751.77|26
1654577520000|2022-06-07 04:52:00|759.46|751.86|759.28|751.68|759.55|751.95|759.28|751.68|22
1654577530000|2022-06-07 04:52:10|759.27|751.67|759.12|751.52|759.27|751.67|759.1|751.5|10
1654577540000|2022-06-07 04:52:20|759.1|751.5|758.36|750.76|759.1|751.5|758.36|750.76|27
1654577550000|2022-06-07 04:52:30|758.37|750.77|758.37|750.77|758.41|750.81|758.34|750.74|19
1654577560000|2022-06-07 04:52:40|758.36|750.76|758.43|750.83|758.47|750.87|758.33|750.73|18
1654577570000|2022-06-07 04:52:50|758.42|750.82|758.25|750.65|758.43|750.83|758.25|750.65|8
1654577580000|2022-06-07 04:53:00|758.17|750.57|758.08|750.48|758.17|750.57|758.04|750.44|15
1654577590000|2022-06-07 04:53:10|758.09|750.49|758.06|750.46|758.11|750.51|758.06|750.46|12
1654577600000|2022-06-07 04:53:20|758.07|750.47|757.38|749.78|758.07|750.47|757.34|749.74|14
1654577610000|2022-06-07 04:53:30|757.4|749.8|757.4|749.8|757.4|749.8|757.37|749.77|3
1654577620000|2022-06-07 04:53:40|757.39|749.79|757.33|749.73|757.41|749.81|757.33|749.73|6
1654577630000|2022-06-07 04:53:50|757.31|749.71|757.41|749.81|757.41|749.81|757.31|749.71|10
1654577640000|2022-06-07 04:54:00|757.42|749.82|757.35|749.75|757.42|749.82|757.34|749.74|4
1654577650000|2022-06-07 04:54:10|757.34|749.74|757.27|749.67|757.34|749.74|757.27|749.67|3
1654577660000|2022-06-07 04:54:20|757.26|749.66|757.16|749.56|757.26|749.66|757.08|749.48|20
1654577670000|2022-06-07 04:54:30|757.17|749.57|757.16|749.56|757.18|749.58|757.16|749.56|3
1654577680000|2022-06-07 04:54:40|757.17|749.57|757.17|749.57|757.19|749.59|757.17|749.57|3
1654577690000|2022-06-07 04:54:50|757.22|749.62|757.18|749.58|757.22|749.62|757.18|749.58|3
1654577700000|2022-06-07 04:55:00|757.21|749.61|757.52|749.92|757.55|749.95|757.19|749.59|9
1654577710000|2022-06-07 04:55:10|757.53|749.93|758.02|750.42|758.03|750.43|757.53|749.93|11
1654577720000|2022-06-07 04:55:20|758.06|750.46|758.07|750.47|758.09|750.49|758.04|750.44|9
1654577730000|2022-06-07 04:55:30|758.09|750.49|758.09|750.49|758.1|750.5|757.96|750.36|13
1654577740000|2022-06-07 04:55:40|758.11|750.51|758.09|750.49|758.13|750.53|758.09|750.49|14
1654577750000|2022-06-07 04:55:50|758.08|750.48|757.77|750.17|758.08|750.48|757.77|750.17|17
1654577760000|2022-06-07 04:56:00|757.76|750.16|757.83|750.23|757.86|750.26|757.74|750.14|21
1654577770000|2022-06-07 04:56:10|757.86|750.26|757.86|750.26|757.92|750.32|757.85|750.25|10
1654577780000|2022-06-07 04:56:20|757.85|750.25|757.7|750.1|757.87|750.27|757.7|750.1|8
1654577790000|2022-06-07 04:56:30|757.83|750.23|757.78|750.18|757.9|750.3|757.77|750.17|12
1654577800000|2022-06-07 04:56:40|757.77|750.17|758.12|750.52|758.12|750.52|757.77|750.17|4
1654577810000|2022-06-07 04:56:50|758.13|750.53|758.53|750.93|758.53|750.93|758.13|750.53|10
1654577820000|2022-06-07 04:57:00|758.57|750.97|758.54|750.94|758.57|750.97|758.48|750.88|4
1654577830000|2022-06-07 04:57:10|758.48|750.88|758.54|750.94|758.54|750.94|758.48|750.88|5
1654577840000|2022-06-07 04:57:20|758.56|750.96|758.93|751.33|758.94|751.34|758.5|750.9|6
1654577850000|2022-06-07 04:57:30|758.85|751.25|758.74|751.14|758.85|751.25|758.74|751.14|8
1654577860000|2022-06-07 04:57:40|758.73|751.13|758.91|751.31|759.01|751.41|758.72|751.12|7
1654577870000|2022-06-07 04:57:50|758.88|751.28|758.78|751.18|759.03|751.43|758.78|751.18|7
1654577880000|2022-06-07 04:58:00|758.74|751.14|758.81|751.21|758.81|751.21|758.71|751.11|9
1654577890000|2022-06-07 04:58:10|758.59|750.99|758.6|751|758.62|751.02|758.54|750.94|11
1654577900000|2022-06-07 04:58:20|758.58|750.98|759.05|751.45|759.06|751.46|758.53|750.93|13
1654577910000|2022-06-07 04:58:30|759.03|751.43|759.03|751.43|759.03|751.43|759.03|751.43|1
1654577920000|2022-06-07 04:58:40|759.02|751.42|759.13|751.53|759.13|751.53|759.01|751.41|9
1654577930000|2022-06-07 04:58:50|759.16|751.56|759.22|751.62|759.27|751.67|759.16|751.56|14
1654577940000|2022-06-07 04:59:00|759.21|751.61|759.1|751.5|759.23|751.63|759.1|751.5|12
1654577950000|2022-06-07 04:59:10|759.09|751.49|758.48|750.88|759.1|751.5|758.4|750.8|21
1654577960000|2022-06-07 04:59:20|758.47|750.87|758.4|750.8|758.47|750.87|758.4|750.8|7
1654577970000|2022-06-07 04:59:30|758.41|750.81|758.49|750.89|758.49|750.89|758.4|750.8|11
1654577980000|2022-06-07 04:59:40|758.48|750.88|758.33|750.73|758.79|751.19|758.33|750.73|15
1654577990000|2022-06-07 04:59:50|758.31|750.71|758.3|750.7|758.31|750.71|758.25|750.65|9
1654578000000|2022-06-07 05:00:00|758.32|750.72|758.35|750.75|758.41|750.81|758.31|750.71|16
1654578010000|2022-06-07 05:00:10|758.34|750.74|758.28|750.68|758.34|750.74|758.27|750.67|6
1654578020000|2022-06-07 05:00:20|758.27|750.67|758.26|750.66|758.27|750.67|758.24|750.64|9
1654578030000|2022-06-07 05:00:30|758.27|750.67|758.26|750.66|758.34|750.74|758.24|750.64|11
1654578040000|2022-06-07 05:00:40|758.25|750.65|758.24|750.64|758.26|750.66|758.23|750.63|8
1654578050000|2022-06-07 05:00:50|758.25|750.65|758.23|750.63|758.25|750.65|758.23|750.63|7
1654578060000|2022-06-07 05:01:00|758.24|750.64|758.23|750.63|758.24|750.64|758.21|750.61|5
1654578070000|2022-06-07 05:01:10|758.27|750.67|758.32|750.72|758.32|750.72|758.27|750.67|8
1654578080000|2022-06-07 05:01:20|758.35|750.75|758.84|751.24|758.85|751.25|758.32|750.72|20
1654578090000|2022-06-07 05:01:30|758.7|751.1|758.53|750.93|758.72|751.12|758.53|750.93|16
1654578100000|2022-06-07 05:01:40|758.54|750.94|758.36|750.76|758.6|751|758.32|750.72|20
1654578110000|2022-06-07 05:01:50|758.35|750.75|758.39|750.79|758.4|750.8|758.35|750.75|6
1654578120000|2022-06-07 05:02:00|758.38|750.78|758.7|751.1|759.02|751.42|758.38|750.78|28
1654578130000|2022-06-07 05:02:10|758.68|751.08|758.63|751.03|758.73|751.13|758.63|751.03|15
1654578140000|2022-06-07 05:02:20|758.64|751.04|758.6|751|758.66|751.06|758.59|750.99|8
1654578150000|2022-06-07 05:02:30|758.61|751.01|758.61|751.01|758.61|751.01|758.59|750.99|9
1654578160000|2022-06-07 05:02:40|758.6|751|759.26|751.66|759.27|751.67|758.6|751|11
1654578170000|2022-06-07 05:02:50|759.23|751.63|759.27|751.67|759.29|751.69|759.22|751.62|12
1654578180000|2022-06-07 05:03:00|759.28|751.68|759.54|751.94|759.54|751.94|759.19|751.59|5
1654578190000|2022-06-07 05:03:10|759.58|751.98|760.21|752.61|760.21|752.61|759.31|751.71|16
1654578200000|2022-06-07 05:03:20|760.12|752.52|759.91|752.31|760.25|752.65|759.91|752.31|7
1654578210000|2022-06-07 05:03:30|759.89|752.29|759.89|752.29|760|752.4|759.89|752.29|13
1654578220000|2022-06-07 05:03:40|759.93|752.33|759.97|752.37|760.02|752.42|759.89|752.29|8
1654578230000|2022-06-07 05:03:50|759.96|752.36|759.93|752.33|759.97|752.37|759.93|752.33|5
1654578240000|2022-06-07 05:04:00|759.92|752.32|759.93|752.33|759.95|752.35|759.92|752.32|5
1654578250000|2022-06-07 05:04:10|759.94|752.34|759.94|752.34|759.97|752.37|759.92|752.32|9
1654578260000|2022-06-07 05:04:20|759.93|752.33|759.49|751.89|759.94|752.34|759.37|751.77|16
1654578270000|2022-06-07 05:04:30|759.46|751.86|759.34|751.74|759.69|752.09|759.34|751.74|20
1654578280000|2022-06-07 05:04:40|759.33|751.73|759.19|751.59|759.34|751.74|759.19|751.59|4
1654578290000|2022-06-07 05:04:50|759.2|751.6|759.27|751.67|759.33|751.73|759.18|751.58|8
1654578300000|2022-06-07 05:05:00|759.25|751.65|759.25|751.65|759.43|751.83|759.22|751.62|15
1654578310000|2022-06-07 05:05:10|759.26|751.66|759.05|751.45|759.28|751.68|759.04|751.44|8
1654578320000|2022-06-07 05:05:20|759.08|751.48|758.24|750.64|759.08|751.48|758.2|750.6|20
1654578330000|2022-06-07 05:05:30|758.21|750.61|757.55|749.95|758.21|750.61|757.55|749.95|19
1654578340000|2022-06-07 05:05:40|757.47|749.87|757.81|750.21|757.81|750.21|757.45|749.85|14
1654578350000|2022-06-07 05:05:50|757.83|750.23|758.16|750.56|758.16|750.56|757.61|750.01|23
1654578360000|2022-06-07 05:06:00|758.17|750.57|758.16|750.56|758.2|750.6|758.07|750.47|14
1654578370000|2022-06-07 05:06:10|758.18|750.58|758.1|750.5|758.2|750.6|758.1|750.5|15
1654578380000|2022-06-07 05:06:20|758.13|750.53|758.1|750.5|758.24|750.64|758.09|750.49|15
1654578390000|2022-06-07 05:06:30|758.22|750.62|758.16|750.56|758.25|750.65|758.16|750.56|11
1654578400000|2022-06-07 05:06:40|758.18|750.58|758.33|750.73|758.33|750.73|758.13|750.53|15
1654578410000|2022-06-07 05:06:50|758.34|750.74|758.33|750.73|758.34|750.74|758.32|750.72|6
1654578420000|2022-06-07 05:07:00|758.32|750.72|758.26|750.66|758.33|750.73|758.26|750.66|6
1654578430000|2022-06-07 05:07:10|758.25|750.65|758.28|750.68|758.29|750.69|758.24|750.64|8
1654578440000|2022-06-07 05:07:20|758.29|750.69|758.29|750.69|758.3|750.7|758.25|750.65|9
1654578450000|2022-06-07 05:07:30|758.36|750.76|758.85|751.25|758.85|751.25|758.32|750.72|16
1654578460000|2022-06-07 05:07:40|758.93|751.33|759.24|751.64|759.25|751.65|758.85|751.25|6
1654578470000|2022-06-07 05:07:50|759.25|751.65|759.24|751.64|759.25|751.65|759.24|751.64|6
1654578480000|2022-06-07 05:08:00|759.3|751.7|759.29|751.69|759.3|751.7|759.24|751.64|5
1654578490000|2022-06-07 05:08:10|759.28|751.68|759.23|751.63|759.28|751.68|759.23|751.63|8
1654578500000|2022-06-07 05:08:20|759.22|751.62|759.21|751.61|759.25|751.65|759.15|751.55|14
1654578510000|2022-06-07 05:08:30|759.26|751.66|759.33|751.73|759.35|751.75|759.26|751.66|13
1654578520000|2022-06-07 05:08:40|759.32|751.72|759.3|751.7|759.34|751.74|759.28|751.68|10
1654578530000|2022-06-07 05:08:50|759.32|751.72|759.32|751.72|759.33|751.73|759.31|751.71|7
1654578540000|2022-06-07 05:09:00|759.33|751.73|759.53|751.93|759.7|752.1|759.23|751.63|15
1654578550000|2022-06-07 05:09:10|759.52|751.92|759.32|751.72|759.52|751.92|759.32|751.72|5
1654578560000|2022-06-07 05:09:20|759.38|751.78|759.38|751.78|759.38|751.78|759.38|751.78|1
1654578570000|2022-06-07 05:09:30|759.39|751.79|759.24|751.64|759.39|751.79|759.2|751.6|9
1654578580000|2022-06-07 05:09:40|759.27|751.67|759.18|751.58|759.27|751.67|759.06|751.46|24
1654578590000|2022-06-07 05:09:50|759.19|751.59|759.23|751.63|759.26|751.66|759.18|751.58|8
1654578600000|2022-06-07 05:10:00|759.21|751.61|759.17|751.57|759.21|751.61|759.17|751.57|3
1654578610000|2022-06-07 05:10:10|759.18|751.58|759.15|751.55|759.19|751.59|759.15|751.55|13
1654578620000|2022-06-07 05:10:20|759.17|751.57|759.24|751.64|759.56|751.96|759.17|751.57|15
1654578630000|2022-06-07 05:10:30|759.25|751.65|759.27|751.67|759.37|751.77|759.22|751.62|17
1654578640000|2022-06-07 05:10:40|759.28|751.68|759.19|751.59|759.28|751.68|759.03|751.43|16
1654578650000|2022-06-07 05:10:50|759.18|751.58|758.32|750.72|759.18|751.58|758.32|750.72|15
1654578660000|2022-06-07 05:11:00|758.26|750.66|758.27|750.67|758.32|750.72|758.22|750.62|15
1654578670000|2022-06-07 05:11:10|758.3|750.7|758.28|750.68|758.3|750.7|758.26|750.66|5
1654578680000|2022-06-07 05:11:20|758.27|750.67|758.1|750.5|758.27|750.67|757.88|750.28|17
1654578690000|2022-06-07 05:11:30|758.11|750.51|758.08|750.48|758.12|750.52|758.04|750.44|13
1654578700000|2022-06-07 05:11:40|758.1|750.5|758.18|750.58|758.18|750.58|758.04|750.44|15
1654578710000|2022-06-07 05:11:50|758.19|750.59|758.08|750.48|758.19|750.59|757.99|750.39|21
1654578720000|2022-06-07 05:12:00|758.06|750.46|757.29|749.69|758.06|750.46|757.29|749.69|25
1654578730000|2022-06-07 05:12:10|757.31|749.71|757.14|749.54|757.32|749.72|757.14|749.54|15
1654578740000|2022-06-07 05:12:20|757.18|749.58|757.56|749.96|757.58|749.98|757.18|749.58|21
1654578750000|2022-06-07 05:12:30|757.58|749.98|757.69|750.09|757.69|750.09|757.37|749.77|27
1654578760000|2022-06-07 05:12:40|757.7|750.1|758.05|750.45|758.06|750.46|757.6|750|19
1654578770000|2022-06-07 05:12:50|758.04|750.44|758.04|750.44|758.06|750.46|758.04|750.44|4
1654578780000|2022-06-07 05:13:00|758.08|750.48|758.03|750.43|758.11|750.51|757.7|750.1|26
1654578790000|2022-06-07 05:13:10|758.02|750.42|758.07|750.47|758.07|750.47|758.02|750.42|9
1654578800000|2022-06-07 05:13:20|758.11|750.51|758.04|750.44|758.14|750.54|758.04|750.44|13
1654578810000|2022-06-07 05:13:30|758.03|750.43|757.79|750.19|758.07|750.47|757.79|750.19|22
1654578820000|2022-06-07 05:13:40|757.75|750.15|757.77|750.17|757.8|750.2|757.65|750.05|19
1654578830000|2022-06-07 05:13:50|757.75|750.15|757.57|749.97|757.75|750.15|757.56|749.96|10
1654578840000|2022-06-07 05:14:00|757.58|749.98|757.5|749.9|757.58|749.98|757.45|749.85|12
1654578850000|2022-06-07 05:14:10|757.51|749.91|757.52|749.92|757.54|749.94|757.48|749.88|11
1654578860000|2022-06-07 05:14:20|757.53|749.93|757.03|749.43|757.6|750|757.03|749.43|18
1654578870000|2022-06-07 05:14:30|757.05|749.45|756.17|748.57|757.05|749.45|756.14|748.54|26
1654578880000|2022-06-07 05:14:40|756.26|748.66|756.63|749.03|756.63|749.03|756.26|748.66|24
1654578890000|2022-06-07 05:14:50|756.65|749.05|756.51|748.91|756.65|749.05|756.39|748.79|12
1654578900000|2022-06-07 05:15:00|756.52|748.92|756.46|748.86|756.54|748.94|756.41|748.81|13
1654578910000|2022-06-07 05:15:10|756.48|748.88|756.49|748.89|756.78|749.18|756.48|748.88|21
1654578920000|2022-06-07 05:15:20|756.5|748.9|756.52|748.92|756.54|748.94|756.4|748.8|11
1654578930000|2022-06-07 05:15:30|756.58|748.98|756.57|748.97|756.58|748.98|756.43|748.83|15
1654578940000|2022-06-07 05:15:40|756.6|749|756.55|748.95|756.6|749|756.55|748.95|11
1654578950000|2022-06-07 05:15:50|756.56|748.96|756.58|748.98|756.59|748.99|756.56|748.96|4
1654578960000|2022-06-07 05:16:00|756.6|749|756.39|748.79|756.6|749|756.37|748.77|9
1654578970000|2022-06-07 05:16:10|756.41|748.81|756.37|748.77|756.41|748.81|756.37|748.77|14
1654578980000|2022-06-07 05:16:20|756.36|748.76|756.39|748.79|756.4|748.8|756.36|748.76|6
1654578990000|2022-06-07 05:16:30|756.48|748.88|756.47|748.87|756.54|748.94|756.47|748.87|11
1654579000000|2022-06-07 05:16:40|756.48|748.88|756.48|748.88|756.51|748.91|756.47|748.87|8
1654579010000|2022-06-07 05:16:50|756.49|748.89|756.5|748.9|756.51|748.91|756.49|748.89|5
1654579020000|2022-06-07 05:17:00|756.49|748.89|756.22|748.62|756.5|748.9|756.22|748.62|10
1654579030000|2022-06-07 05:17:10|756.23|748.63|756.15|748.55|756.31|748.71|756.06|748.46|22
1654579040000|2022-06-07 05:17:20|756.14|748.54|756.1|748.5|756.17|748.57|756.02|748.42|7
1654579050000|2022-06-07 05:17:30|756.09|748.49|756.17|748.57|756.17|748.57|756.01|748.41|23
1654579060000|2022-06-07 05:17:40|756.15|748.55|756.29|748.69|756.29|748.69|756.15|748.55|10
1654579070000|2022-06-07 05:17:50|756.28|748.68|756.3|748.7|756.3|748.7|756.27|748.67|11
1654579080000|2022-06-07 05:18:00|756.29|748.69|756.44|748.84|756.44|748.84|756.28|748.68|16
1654579090000|2022-06-07 05:18:10|756.43|748.83|756.83|749.23|756.93|749.33|756.43|748.83|24
1654579100000|2022-06-07 05:18:20|756.84|749.24|757.31|749.71|757.32|749.72|756.82|749.22|14
1654579110000|2022-06-07 05:18:30|757.3|749.7|757.31|749.71|757.32|749.72|757.29|749.69|5
1654579120000|2022-06-07 05:18:40|757.29|749.69|757.29|749.69|757.31|749.71|757.26|749.66|8
1654579130000|2022-06-07 05:18:50|757.3|749.7|757.3|749.7|757.3|749.7|757.27|749.67|6
1654579140000|2022-06-07 05:19:00|757.31|749.71|757.15|749.55|757.31|749.71|757.12|749.52|4
1654579150000|2022-06-07 05:19:10|757.11|749.51|757.1|749.5|757.22|749.62|757.03|749.43|10
1654579160000|2022-06-07 05:19:20|757.09|749.49|757.1|749.5|757.1|749.5|757.09|749.49|2
1654579170000|2022-06-07 05:19:30|757.09|749.49|757.09|749.49|757.11|749.51|757.07|749.47|7
1654579180000|2022-06-07 05:19:40|757.08|749.48|757.19|749.59|757.21|749.61|757.03|749.43|10
1654579190000|2022-06-07 05:19:50|757.21|749.61|757.29|749.69|757.3|749.7|757.19|749.59|9
1654579200000|2022-06-07 05:20:00|757.21|749.61|757.27|749.67|757.27|749.67|757.21|749.61|3
1654579210000|2022-06-07 05:20:10|757.28|749.68|757.54|749.94|757.54|749.94|757.28|749.68|5
1654579220000|2022-06-07 05:20:20|757.69|750.09|757.63|750.03|757.81|750.21|757.58|749.98|7
1654579230000|2022-06-07 05:20:30|757.61|750.01|757.91|750.31|757.91|750.31|757.61|750.01|3
1654579240000|2022-06-07 05:20:40|757.89|750.29|757.9|750.3|757.9|750.3|757.89|750.29|2
1654579250000|2022-06-07 05:20:50|757.89|750.29|757.89|750.29|757.93|750.33|757.84|750.24|15
1654579260000|2022-06-07 05:21:00|757.51|749.91|757.36|749.76|757.7|750.1|757.3|749.7|18
1654579270000|2022-06-07 05:21:10|757.35|749.75|757.61|750.01|757.61|750.01|757.35|749.75|12
1654579280000|2022-06-07 05:21:20|757.63|750.03|757.51|749.91|757.81|750.21|757.51|749.91|12
1654579290000|2022-06-07 05:21:30|757.52|749.92|757.45|749.85|757.52|749.92|757.37|749.77|9
1654579300000|2022-06-07 05:21:40|757.41|749.81|757.45|749.85|757.45|749.85|757.41|749.81|3
1654579310000|2022-06-07 05:21:50|757.42|749.82|757.43|749.83|757.43|749.83|757.39|749.79|3
1654579320000|2022-06-07 05:22:00|757.45|749.85|757.3|749.7|757.89|750.29|757.3|749.7|26
1654579330000|2022-06-07 05:22:10|757.29|749.69|756.62|749.02|757.29|749.69|756.45|748.85|20
1654579340000|2022-06-07 05:22:20|756.61|749.01|756.52|748.92|756.73|749.13|756.52|748.92|16
1654579350000|2022-06-07 05:22:30|756.51|748.91|756.41|748.81|756.51|748.91|756.41|748.81|10
1654579360000|2022-06-07 05:22:40|756.43|748.83|756.42|748.82|756.43|748.83|756.39|748.79|7
1654579370000|2022-06-07 05:22:50|756.44|748.84|756.33|748.73|756.44|748.84|756.33|748.73|11
1654579380000|2022-06-07 05:23:00|756.28|748.68|755.33|747.73|756.3|748.7|755.32|747.72|24
1654579390000|2022-06-07 05:23:10|755.34|747.74|754.93|747.33|755.34|747.74|754.66|747.06|22
1654579400000|2022-06-07 05:23:20|755.18|747.58|755.32|747.72|755.76|748.16|755.16|747.56|17
1654579410000|2022-06-07 05:23:30|755.3|747.7|755.19|747.59|755.3|747.7|755.18|747.58|18
1654579420000|2022-06-07 05:23:40|755.21|747.61|754.34|746.74|755.21|747.61|754.31|746.71|24
1654579430000|2022-06-07 05:23:50|754.39|746.79|754.44|746.84|754.9|747.3|754.38|746.78|24
1654579440000|2022-06-07 05:24:00|754.42|746.82|754.35|746.75|754.55|746.95|754.33|746.73|14
1654579450000|2022-06-07 05:24:10|754.34|746.74|754.33|746.73|754.35|746.75|754.32|746.72|11
1654579460000|2022-06-07 05:24:20|754.35|746.75|754.35|746.75|754.36|746.76|754.35|746.75|3
1654579470000|2022-06-07 05:24:30|754.36|746.76|754.6|747|754.6|747|754.36|746.76|4
1654579480000|2022-06-07 05:24:40|754.61|747.01|754.36|746.76|755.02|747.42|754.36|746.76|21
1654579490000|2022-06-07 05:24:50|754.37|746.77|754.37|746.77|754.43|746.83|754.31|746.71|17
1654579500000|2022-06-07 05:25:00|754.36|746.76|754.28|746.68|754.37|746.77|754.28|746.68|12
1654579510000|2022-06-07 05:25:10|754.26|746.66|754.34|746.74|754.34|746.74|754.21|746.61|17
1654579520000|2022-06-07 05:25:20|754.32|746.72|754.34|746.74|754.69|747.09|754.31|746.71|23
1654579530000|2022-06-07 05:25:30|754.33|746.73|754.36|746.76|754.37|746.77|754.28|746.68|12
1654579540000|2022-06-07 05:25:40|754.4|746.8|754.28|746.68|754.4|746.8|754.26|746.66|10
1654579550000|2022-06-07 05:25:50|754.29|746.69|754.3|746.7|754.3|746.7|754.29|746.69|2
1654579560000|2022-06-07 05:26:00|754.29|746.69|754.32|746.72|754.32|746.72|754.27|746.67|7
1654579570000|2022-06-07 05:26:10|754.33|746.73|754.37|746.77|754.38|746.78|754.33|746.73|5
1654579580000|2022-06-07 05:26:20|754.38|746.78|754.93|747.33|754.93|747.33|754.37|746.77|10
1654579590000|2022-06-07 05:26:30|754.92|747.32|754.85|747.25|754.94|747.34|754.85|747.25|19
1654579600000|2022-06-07 05:26:40|754.88|747.28|754.84|747.24|754.89|747.29|754.79|747.19|11
1654579610000|2022-06-07 05:26:50|754.85|747.25|754.56|746.96|754.9|747.3|754.55|746.95|15
1654579620000|2022-06-07 05:27:00|754.58|746.98|754.63|747.03|754.82|747.22|754.56|746.96|17
1654579630000|2022-06-07 05:27:10|754.64|747.04|754.51|746.91|754.88|747.28|754.5|746.9|18
1654579640000|2022-06-07 05:27:20|754.52|746.92|754.48|746.88|754.59|746.99|754.46|746.86|19
1654579650000|2022-06-07 05:27:30|754.47|746.87|754.43|746.83|754.49|746.89|754.43|746.83|11
1654579660000|2022-06-07 05:27:40|754.41|746.81|754.4|746.8|754.42|746.82|754.39|746.79|9
1654579670000|2022-06-07 05:27:50|754.39|746.79|753.39|745.79|754.39|746.79|753.39|745.79|29
1654579680000|2022-06-07 05:28:00|753.37|745.77|754.01|746.41|754.06|746.46|753.36|745.76|18
1654579690000|2022-06-07 05:28:10|753.97|746.37|753.97|746.37|753.99|746.39|753.94|746.34|12
1654579700000|2022-06-07 05:28:20|753.96|746.36|753.93|746.33|753.97|746.37|753.92|746.32|14
1654579710000|2022-06-07 05:28:30|753.96|746.36|753.98|746.38|754|746.4|753.69|746.09|23
1654579720000|2022-06-07 05:28:40|753.97|746.37|754.13|746.53|754.13|746.53|753.97|746.37|9
1654579730000|2022-06-07 05:28:50|754.09|746.49|754.15|746.55|754.27|746.67|754.03|746.43|11
1654579740000|2022-06-07 05:29:00|754.1|746.5|754.15|746.55|754.16|746.56|754.1|746.5|7
1654579750000|2022-06-07 05:29:10|754.08|746.48|754.1|746.5|754.15|746.55|754.08|746.48|4
1654579760000|2022-06-07 05:29:20|754.11|746.51|754.12|746.52|754.2|746.6|754.08|746.48|10
1654579770000|2022-06-07 05:29:30|754.11|746.51|754.16|746.56|754.17|746.57|754.11|746.51|7
1654579780000|2022-06-07 05:29:40|754.12|746.52|754.13|746.53|754.13|746.53|754.12|746.52|2
1654579790000|2022-06-07 05:29:50|754.12|746.52|754.12|746.52|754.14|746.54|754.09|746.49|11
1654579800000|2022-06-07 05:30:00|754.11|746.51|754.16|746.56|754.16|746.56|754.03|746.43|12
1654579810000|2022-06-07 05:30:10|754.13|746.53|754.54|746.94|754.57|746.97|754.13|746.53|9
1654579820000|2022-06-07 05:30:20|754.7|747.1|754.5|746.9|754.7|747.1|754.44|746.84|17
1654579830000|2022-06-07 05:30:30|754.51|746.91|754.66|747.06|754.66|747.06|754.51|746.91|15
1654579840000|2022-06-07 05:30:40|754.7|747.1|755.23|747.63|755.3|747.7|754.65|747.05|15
1654579850000|2022-06-07 05:30:50|755.25|747.65|755.24|747.64|755.26|747.66|755.24|747.64|5
1654579860000|2022-06-07 05:31:00|755.21|747.61|755.13|747.53|755.21|747.61|755.11|747.51|14
1654579870000|2022-06-07 05:31:10|755.11|747.51|755.98|748.38|755.98|748.38|755.11|747.51|15
1654579880000|2022-06-07 05:31:20|756.01|748.41|756.01|748.41|756.04|748.44|755.94|748.34|5
1654579890000|2022-06-07 05:31:30|756.02|748.42|756.02|748.42|756.08|748.48|755.8|748.2|14
1654579900000|2022-06-07 05:31:40|756.01|748.41|756.1|748.5|756.17|748.57|756.01|748.41|14
1654579910000|2022-06-07 05:31:50|756.17|748.57|756.1|748.5|756.19|748.59|756.1|748.5|7
1654579920000|2022-06-07 05:32:00|756.13|748.53|756.22|748.62|756.31|748.71|756.13|748.53|10
1654579930000|2022-06-07 05:32:10|756.26|748.66|755.99|748.39|756.28|748.68|755.99|748.39|14
1654579940000|2022-06-07 05:32:20|756.02|748.42|756.05|748.45|756.26|748.66|756.02|748.42|6
1654579950000|2022-06-07 05:32:30|756.22|748.62|756.27|748.67|756.27|748.67|756.2|748.6|5
1654579960000|2022-06-07 05:32:40|756.24|748.64|756.2|748.6|756.27|748.67|756.2|748.6|8
1654579970000|2022-06-07 05:32:50|756.23|748.63|756.17|748.57|756.27|748.67|756.17|748.57|6
1654579980000|2022-06-07 05:33:00|756.16|748.56|755.99|748.39|756.16|748.56|755.99|748.39|4
1654579990000|2022-06-07 05:33:10|756.01|748.41|756.19|748.59|756.2|748.6|756.01|748.41|8
1654580000000|2022-06-07 05:33:20|756.2|748.6|756.6|749|756.7|749.1|756.2|748.6|22
1654580010000|2022-06-07 05:33:30|756.56|748.96|756.68|749.08|757.12|749.52|756.4|748.8|21
1654580020000|2022-06-07 05:33:40|756.72|749.12|756.74|749.14|756.74|749.14|756.68|749.08|9
1654580030000|2022-06-07 05:33:50|756.79|749.19|757.1|749.5|757.27|749.67|756.78|749.18|16
1654580040000|2022-06-07 05:34:00|757.08|749.48|757.21|749.61|757.27|749.67|757.07|749.47|17
1654580050000|2022-06-07 05:34:10|757.16|749.56|757.25|749.65|757.25|749.65|757.07|749.47|20
1654580060000|2022-06-07 05:34:20|757.21|749.61|757.23|749.63|757.24|749.64|757.2|749.6|9
1654580070000|2022-06-07 05:34:30|757.22|749.62|757.26|749.66|757.29|749.69|757.19|749.59|15
1654580080000|2022-06-07 05:34:40|757.27|749.67|757.36|749.76|757.36|749.76|757.26|749.66|6
1654580090000|2022-06-07 05:34:50|757.4|749.8|757.36|749.76|757.4|749.8|757.36|749.76|2
1654580100000|2022-06-07 05:35:00|757.38|749.78|757.33|749.73|757.38|749.78|757.32|749.72|4
1654580110000|2022-06-07 05:35:10|757.37|749.77|757.77|750.17|757.77|750.17|757.37|749.77|6
1654580120000|2022-06-07 05:35:20|757.86|750.26|758.03|750.43|758.12|750.52|757.86|750.26|13
1654580130000|2022-06-07 05:35:30|758.07|750.47|758.04|750.44|758.08|750.48|758.04|750.44|3
1654580140000|2022-06-07 05:35:40|757.99|750.39|758.16|750.56|758.21|750.61|757.99|750.39|5
1654580150000|2022-06-07 05:35:50|758.15|750.55|758.17|750.57|758.17|750.57|758.12|750.52|9
1654580160000|2022-06-07 05:36:00|758.16|750.56|757.8|750.2|758.2|750.6|757.68|750.08|8
1654580170000|2022-06-07 05:36:10|757.81|750.21|758.1|750.5|758.16|750.56|757.81|750.21|5
1654580180000|2022-06-07 05:36:20|758.16|750.56|758.59|750.99|758.59|750.99|758.16|750.56|8
1654580190000|2022-06-07 05:36:30|758.57|750.97|758.2|750.6|758.57|750.97|758.15|750.55|18
1654580200000|2022-06-07 05:36:40|758.19|750.59|758.21|750.61|758.23|750.63|758.16|750.56|19
1654580210000|2022-06-07 05:36:50|758.22|750.62|758.18|750.58|758.23|750.63|758.14|750.54|12
1654580220000|2022-06-07 05:37:00|758.2|750.6|758.06|750.46|758.2|750.6|757.99|750.39|17
1654580230000|2022-06-07 05:37:10|758.05|750.45|758.11|750.51|758.14|750.54|758.05|750.45|6
1654580240000|2022-06-07 05:37:20|758.06|750.46|758.08|750.48|758.12|750.52|758.06|750.46|11
1654580250000|2022-06-07 05:37:30|758.07|750.47|758.13|750.53|758.14|750.54|757.9|750.3|16
1654580260000|2022-06-07 05:37:40|758.12|750.52|758.12|750.52|758.12|750.52|758.08|750.48|12
1654580270000|2022-06-07 05:37:50|758.1|750.5|757.92|750.32|758.13|750.53|757.87|750.27|19
1654580280000|2022-06-07 05:38:00|757.94|750.34|757.94|750.34|757.95|750.35|757.89|750.29|15
1654580290000|2022-06-07 05:38:10|757.92|750.32|758.25|750.65|758.25|750.65|757.87|750.27|12
1654580300000|2022-06-07 05:38:20|758.27|750.67|757.38|749.78|758.27|750.67|757.38|749.78|11
1654580310000|2022-06-07 05:38:30|757.31|749.71|757.36|749.76|757.46|749.86|757.31|749.71|20
1654580320000|2022-06-07 05:38:40|757.37|749.77|757.34|749.74|757.54|749.94|757.34|749.74|22
1654580330000|2022-06-07 05:38:50|757.27|749.67|757.14|749.54|757.27|749.67|757.14|749.54|9
1654580340000|2022-06-07 05:39:00|757.13|749.53|757.29|749.69|757.29|749.69|757.08|749.48|12
1654580350000|2022-06-07 05:39:10|757.35|749.75|757.32|749.72|757.39|749.79|757.18|749.58|12
1654580360000|2022-06-07 05:39:20|757.12|749.52|757.27|749.67|757.34|749.74|757.12|749.52|13
1654580370000|2022-06-07 05:39:30|757.22|749.62|757.28|749.68|757.28|749.68|757.08|749.48|23
1654580380000|2022-06-07 05:39:40|757.3|749.7|757.81|750.21|757.87|750.27|757.18|749.58|20
1654580390000|2022-06-07 05:39:50|757.83|750.23|757.8|750.2|757.84|750.24|757.79|750.19|9
1654580400000|2022-06-07 05:40:00|757.79|750.19|757.84|750.24|757.88|750.28|757.78|750.18|9
1654580410000|2022-06-07 05:40:10|757.86|750.26|758.06|750.46|758.11|750.51|757.76|750.16|13
1654580420000|2022-06-07 05:40:20|758.07|750.47|758.73|751.13|758.73|751.13|758.07|750.47|13
1654580430000|2022-06-07 05:40:30|758.74|751.14|758.33|750.73|758.74|751.14|758.32|750.72|13
1654580440000|2022-06-07 05:40:40|758.3|750.7|758.3|750.7|758.33|750.73|758.3|750.7|4
1654580450000|2022-06-07 05:40:50|758.31|750.71|758.3|750.7|758.35|750.75|758.3|750.7|4
1654580460000|2022-06-07 05:41:00|758.25|750.65|758.31|750.71|758.31|750.71|758.25|750.65|9
1654580470000|2022-06-07 05:41:10|758.32|750.72|758.58|750.98|758.72|751.12|758.29|750.69|21
1654580480000|2022-06-07 05:41:20|758.92|751.32|758.96|751.36|758.96|751.36|758.88|751.28|6
1654580490000|2022-06-07 05:41:30|758.92|751.32|758.92|751.32|758.92|751.32|758.92|751.32|1
1654580500000|2022-06-07 05:41:40|758.98|751.38|758.88|751.28|759.01|751.41|758.88|751.28|4
1654580510000|2022-06-07 05:41:50|758.93|751.33|759.15|751.55|759.18|751.58|758.93|751.33|12
1654580520000|2022-06-07 05:42:00|759.14|751.54|759.15|751.55|759.15|751.55|759.14|751.54|2
1654580530000|2022-06-07 05:42:10|759.11|751.51|759.16|751.56|759.16|751.56|759.09|751.49|7
1654580540000|2022-06-07 05:42:20|759.14|751.54|759.19|751.59|759.21|751.61|759.14|751.54|12
1654580550000|2022-06-07 05:42:30|759.22|751.62|759.15|751.55|759.35|751.75|759.14|751.54|17
1654580560000|2022-06-07 05:42:40|759.17|751.57|759.19|751.59|759.19|751.59|759.17|751.57|5
1654580570000|2022-06-07 05:42:50|759.17|751.57|759.19|751.59|759.19|751.59|759.17|751.57|6
1654580580000|2022-06-07 05:43:00|759.2|751.6|759.07|751.47|759.25|751.65|758.84|751.24|15
1654580590000|2022-06-07 05:43:10|759.02|751.42|759.07|751.47|759.07|751.47|759.02|751.42|4
1654580600000|2022-06-07 05:43:20|759.12|751.52|759.07|751.47|759.12|751.52|759.07|751.47|4
1654580610000|2022-06-07 05:43:30|759.09|751.49|759.09|751.49|759.1|751.5|759.09|751.49|3
1654580620000|2022-06-07 05:43:40|759.1|751.5|759.08|751.48|759.11|751.51|759.06|751.46|8
1654580630000|2022-06-07 05:43:50|759.11|751.51|758.76|751.16|759.11|751.51|758.73|751.13|13
1654580640000|2022-06-07 05:44:00|758.79|751.19|758.82|751.22|758.86|751.26|758.76|751.16|4
1654580650000|2022-06-07 05:44:10|758.77|751.17|758.81|751.21|758.88|751.28|758.77|751.17|10
1654580660000|2022-06-07 05:44:20|758.8|751.2|758.75|751.15|758.83|751.23|758.74|751.14|12
1654580670000|2022-06-07 05:44:30|758.8|751.2|758.42|750.82|758.8|751.2|758.41|750.81|15
1654580680000|2022-06-07 05:44:40|758.41|750.81|758.44|750.84|758.44|750.84|758.41|750.81|5
1654580690000|2022-06-07 05:44:50|758.42|750.82|758.85|751.25|758.85|751.25|758.38|750.78|24
1654580700000|2022-06-07 05:45:00|758.88|751.28|758.93|751.33|758.94|751.34|758.88|751.28|9
1654580710000|2022-06-07 05:45:10|758.9|751.3|758.87|751.27|758.9|751.3|758.8|751.2|6
1654580720000|2022-06-07 05:45:20|758.91|751.31|758.93|751.33|758.93|751.33|758.82|751.22|16
1654580730000|2022-06-07 05:45:30|758.88|751.28|758.84|751.24|758.89|751.29|758.81|751.21|8
1654580740000|2022-06-07 05:45:40|758.81|751.21|758.79|751.19|758.82|751.22|758.79|751.19|7
1654580750000|2022-06-07 05:45:50|758.8|751.2|758.79|751.19|758.8|751.2|758.79|751.19|2
1654580760000|2022-06-07 05:46:00|758.78|751.18|758.79|751.19|758.82|751.22|758.78|751.18|9
1654580770000|2022-06-07 05:46:10|758.8|751.2|758.59|750.99|758.81|751.21|758.59|750.99|8
1654580780000|2022-06-07 05:46:20|758.58|750.98|758.6|751|758.63|751.03|758.58|750.98|11
1654580790000|2022-06-07 05:46:30|758.59|750.99|758.56|750.96|758.59|750.99|758.51|750.91|9
1654580800000|2022-06-07 05:46:40|758.37|750.77|758.52|750.92|758.58|750.98|758.37|750.77|17
1654580810000|2022-06-07 05:46:50|758.51|750.91|758.39|750.79|758.51|750.91|758.28|750.68|16
1654580820000|2022-06-07 05:47:00|758.4|750.8|758.88|751.28|758.93|751.33|758.4|750.8|19
1654580830000|2022-06-07 05:47:10|758.89|751.29|758.9|751.3|758.93|751.33|758.89|751.29|10
1654580840000|2022-06-07 05:47:20|758.93|751.33|758.93|751.33|759.02|751.42|758.85|751.25|8
1654580850000|2022-06-07 05:47:30|758.88|751.28|759.22|751.62|759.22|751.62|758.88|751.28|22
1654580860000|2022-06-07 05:47:40|759.24|751.64|759.32|751.72|759.36|751.76|759.22|751.62|11
1654580870000|2022-06-07 05:47:50|759.3|751.7|759.37|751.77|759.65|752.05|759.29|751.69|24
1654580880000|2022-06-07 05:48:00|759.36|751.76|759.4|751.8|759.4|751.8|759.29|751.69|17
1654580890000|2022-06-07 05:48:10|759.39|751.79|759.65|752.05|759.65|752.05|759.35|751.75|10
1654580910000|2022-06-07 05:48:30|759.74|752.14|759.57|751.97|759.74|752.14|759.57|751.97|2
1654580920000|2022-06-07 05:48:40|759.89|752.29|759.97|752.37|759.97|752.37|759.85|752.25|7
1654580930000|2022-06-07 05:48:50|760.01|752.41|760.06|752.46|760.08|752.48|759.96|752.36|6
1654580940000|2022-06-07 05:49:00|760.03|752.43|760|752.4|760.04|752.44|760|752.4|6
1654580950000|2022-06-07 05:49:10|760.03|752.43|760.06|752.46|760.06|752.46|760.03|752.43|3
1654580960000|2022-06-07 05:49:20|760.1|752.5|760.06|752.46|760.17|752.57|760.06|752.46|6
1654580980000|2022-06-07 05:49:40|760.1|752.5|760.1|752.5|760.1|752.5|760.1|752.5|1
1654580990000|2022-06-07 05:49:50|760.11|752.51|760.11|752.51|760.11|752.51|760.1|752.5|3
1654581000000|2022-06-07 05:50:00|760.1|752.5|760.08|752.48|760.1|752.5|760.07|752.47|5
1654581010000|2022-06-07 05:50:10|760.07|752.47|760.07|752.47|760.12|752.52|760.03|752.43|9
1654581020000|2022-06-07 05:50:20|760.03|752.43|760.03|752.43|760.06|752.46|760.03|752.43|3
1654581030000|2022-06-07 05:50:30|760.07|752.47|760.21|752.61|760.25|752.65|760.03|752.43|6
1654581040000|2022-06-07 05:50:40|760.19|752.59|760.25|752.65|760.25|752.65|760.19|752.59|2
1654581050000|2022-06-07 05:50:50|760.28|752.68|760.93|753.33|760.99|753.39|760.28|752.68|8
1654581060000|2022-06-07 05:51:00|760.7|753.1|760.82|753.22|760.88|753.28|760.4|752.8|13
1654581070000|2022-06-07 05:51:10|760.78|753.18|761.3|753.7|761.3|753.7|760.74|753.14|12
1654581080000|2022-06-07 05:51:20|761.29|753.69|761.62|754.02|761.67|754.07|761.22|753.62|8
1654581090000|2022-06-07 05:51:30|761.72|754.12|761.96|754.36|761.96|754.36|761.72|754.12|8
1654581100000|2022-06-07 05:51:40|761.95|754.35|762.17|754.57|762.18|754.58|761.95|754.35|10
1654581110000|2022-06-07 05:51:50|762.19|754.59|762.45|754.85|762.45|754.85|762.14|754.54|13
1654581120000|2022-06-07 05:52:00|762.55|754.95|762.64|755.04|762.76|755.16|762.53|754.93|13
1654581130000|2022-06-07 05:52:10|762.59|754.99|762.73|755.13|762.73|755.13|762.59|754.99|14
1654581140000|2022-06-07 05:52:20|762.72|755.12|762.65|755.05|763.07|755.47|762.64|755.04|10
1654581150000|2022-06-07 05:52:30|762.62|755.02|762.72|755.12|762.73|755.13|762.62|755.02|6
1654581160000|2022-06-07 05:52:40|762.73|755.13|763.45|755.85|763.45|755.85|762.68|755.08|13
1654581170000|2022-06-07 05:52:50|763.43|755.83|763.48|755.88|763.64|756.04|763.34|755.74|25
1654581180000|2022-06-07 05:53:00|763.49|755.89|763.57|755.97|763.59|755.99|763.38|755.78|12
1654581190000|2022-06-07 05:53:10|763.58|755.98|763.83|756.23|763.93|756.33|763.58|755.98|26
1654581200000|2022-06-07 05:53:20|763.85|756.25|763.76|756.16|763.85|756.25|763.75|756.15|15
1654581210000|2022-06-07 05:53:30|763.77|756.17|763.8|756.2|763.8|756.2|763.75|756.15|12
1654581220000|2022-06-07 05:53:40|763.79|756.19|763.87|756.27|763.92|756.32|763.79|756.19|11
1654581230000|2022-06-07 05:53:50|763.88|756.28|763.97|756.37|764.3|756.7|763.88|756.28|14
1654581240000|2022-06-07 05:54:00|763.9|756.3|763.89|756.29|763.99|756.39|763.89|756.29|20
1654581250000|2022-06-07 05:54:10|763.93|756.33|763.96|756.36|763.97|756.37|763.9|756.3|22
1654581260000|2022-06-07 05:54:20|763.97|756.37|763.84|756.24|764.01|756.41|763.78|756.18|24
1654581270000|2022-06-07 05:54:30|763.83|756.23|763.24|755.64|763.83|756.23|763.22|755.62|18
1654581280000|2022-06-07 05:54:40|763.23|755.63|763.23|755.63|763.27|755.67|763.22|755.62|14
1654581290000|2022-06-07 05:54:50|763.22|755.62|763.13|755.53|763.22|755.62|763.08|755.48|17
1654581300000|2022-06-07 05:55:00|763.12|755.52|763.07|755.47|763.14|755.54|763.02|755.42|22
1654581310000|2022-06-07 05:55:10|763.08|755.48|763.21|755.61|763.27|755.67|763.08|755.48|17
1654581320000|2022-06-07 05:55:20|763.2|755.6|763.23|755.63|763.29|755.69|763.19|755.59|11
1654581330000|2022-06-07 05:55:30|763.29|755.69|763.27|755.67|763.73|756.13|763.23|755.63|26
1654581340000|2022-06-07 05:55:40|763.25|755.65|763.25|755.65|763.3|755.7|763.25|755.65|8
1654581350000|2022-06-07 05:55:50|763.28|755.68|763.25|755.65|763.7|756.1|763.25|755.65|21
1654581360000|2022-06-07 05:56:00|763.23|755.63|763.25|755.65|763.25|755.65|763.2|755.6|8
1654581370000|2022-06-07 05:56:10|763.22|755.62|763.15|755.55|763.24|755.64|763.15|755.55|15
1654581380000|2022-06-07 05:56:20|763.16|755.56|763.04|755.44|763.16|755.56|763.03|755.43|8
1654581390000|2022-06-07 05:56:30|763.01|755.41|762.94|755.34|763.05|755.45|762.94|755.34|3
1654581400000|2022-06-07 05:56:40|762.91|755.31|762.94|755.34|762.95|755.35|762.9|755.3|5
1654581410000|2022-06-07 05:56:50|762.93|755.33|762.95|755.35|762.95|755.35|762.92|755.32|5
1654581420000|2022-06-07 05:57:00|762.97|755.37|763.13|755.53|763.14|755.54|762.96|755.36|6
1654581430000|2022-06-07 05:57:10|763.12|755.52|762.43|754.83|763.12|755.52|762.43|754.83|6
1654581440000|2022-06-07 05:57:20|762.38|754.78|762.22|754.62|762.38|754.78|762.22|754.62|12
1654581450000|2022-06-07 05:57:30|762.23|754.63|762.52|754.92|762.65|755.05|762.19|754.59|13
1654581460000|2022-06-07 05:57:40|762.54|754.94|762.65|755.05|762.65|755.05|762.48|754.88|6
1654581470000|2022-06-07 05:57:50|762.67|755.07|762.67|755.07|762.72|755.12|762.66|755.06|6
1654581480000|2022-06-07 05:58:00|762.82|755.22|762.45|754.85|762.95|755.35|762.44|754.84|16
1654581490000|2022-06-07 05:58:10|762.44|754.84|762.35|754.75|762.49|754.89|762.34|754.74|17
1654581500000|2022-06-07 05:58:20|762.38|754.78|761.96|754.36|762.38|754.78|761.93|754.33|10
1654581510000|2022-06-07 05:58:30|762.03|754.43|761.43|753.83|762.19|754.59|761.37|753.77|16
1654581520000|2022-06-07 05:58:40|761.42|753.82|761.44|753.84|761.47|753.87|761.4|753.8|9
1654581530000|2022-06-07 05:58:50|761.49|753.89|761.56|753.96|761.7|754.1|761.41|753.81|16
1654581540000|2022-06-07 05:59:00|761.67|754.07|761.47|753.87|761.67|754.07|761.46|753.86|12
1654581550000|2022-06-07 05:59:10|761.44|753.84|761.2|753.6|761.44|753.84|761.16|753.56|13
1654581560000|2022-06-07 05:59:20|761.23|753.63|761.15|753.55|761.27|753.67|761.15|753.55|9
1654581570000|2022-06-07 05:59:30|761.21|753.61|760.97|753.37|761.21|753.61|760.95|753.35|23
1654581580000|2022-06-07 05:59:40|760.98|753.38|760.94|753.34|760.99|753.39|760.93|753.33|16
1654581590000|2022-06-07 05:59:50|760.95|753.35|760.94|753.34|761.08|753.48|760.93|753.33|13
1654581600000|2022-06-07 06:00:00|760.95|753.35|761.07|753.47|761.07|753.47|760.94|753.34|19
1654581610000|2022-06-07 06:00:10|761.09|753.49|761.02|753.42|761.16|753.56|760.99|753.39|21
1654581620000|2022-06-07 06:00:20|761.03|753.43|761.01|753.41|761.07|753.47|760.98|753.38|13
1654581630000|2022-06-07 06:00:30|760.95|753.35|760.98|753.38|761.1|753.5|760.93|753.33|18
1654581640000|2022-06-07 06:00:40|760.99|753.39|760.87|753.27|760.99|753.39|760.86|753.26|12
1654581650000|2022-06-07 06:00:50|760.88|753.28|761.09|753.49|761.09|753.49|760.84|753.24|14
1654581660000|2022-06-07 06:01:00|761|753.4|761.03|753.43|761.1|753.5|760.91|753.31|23
1654581670000|2022-06-07 06:01:10|761.05|753.45|761.07|753.47|761.07|753.47|760.95|753.35|14
1654581680000|2022-06-07 06:01:20|761.09|753.49|761.52|753.92|761.52|753.92|761.08|753.48|20
1654581690000|2022-06-07 06:01:30|761.56|753.96|761.88|754.28|761.88|754.28|761.55|753.95|15
1654581700000|2022-06-07 06:01:40|761.89|754.29|762.68|755.08|762.68|755.08|761.89|754.29|20
1654581710000|2022-06-07 06:01:50|762.66|755.06|762.33|754.73|762.79|755.19|762.29|754.69|23
1654581720000|2022-06-07 06:02:00|762.32|754.72|762.21|754.61|762.32|754.72|762.19|754.59|13
1654581730000|2022-06-07 06:02:10|762.2|754.6|762.26|754.66|762.3|754.7|762.19|754.59|10
1654581740000|2022-06-07 06:02:20|762.19|754.59|762.19|754.59|762.23|754.63|762.18|754.58|12
1654581750000|2022-06-07 06:02:30|762.21|754.61|762.64|755.04|762.64|755.04|762.21|754.61|12
1654581760000|2022-06-07 06:02:40|762.65|755.05|762.66|755.06|762.88|755.28|762.56|754.96|20
1654581770000|2022-06-07 06:02:50|762.75|755.15|763.43|755.83|763.43|755.83|762.73|755.13|18
1654581780000|2022-06-07 06:03:00|763.57|755.97|763.5|755.9|763.66|756.06|763.5|755.9|19
1654581790000|2022-06-07 06:03:10|763.52|755.92|763.93|756.33|763.93|756.33|763.48|755.88|16
1654581800000|2022-06-07 06:03:20|763.94|756.34|764.8|757.2|764.86|757.26|763.94|756.34|23
1654581810000|2022-06-07 06:03:30|764.81|757.21|764.91|757.31|764.91|757.31|764.79|757.19|18
1654581820000|2022-06-07 06:03:40|764.89|757.29|763.83|756.23|764.9|757.3|763.83|756.23|21
1654581830000|2022-06-07 06:03:50|763.84|756.24|763.83|756.23|763.85|756.25|763.81|756.21|15
1654581840000|2022-06-07 06:04:00|763.89|756.29|764.31|756.71|764.71|757.11|763.81|756.21|22
1654581850000|2022-06-07 06:04:10|764.21|756.61|764.26|756.66|764.65|757.05|764.21|756.61|18
1654581860000|2022-06-07 06:04:20|764.25|756.65|763.5|755.9|764.26|756.66|763.49|755.89|17
1654581870000|2022-06-07 06:04:30|763.47|755.87|763.24|755.64|763.48|755.88|763.23|755.63|13
1654581880000|2022-06-07 06:04:40|763.25|755.65|763.6|756|763.63|756.03|763.21|755.61|11
1654581890000|2022-06-07 06:04:50|763.64|756.04|763.8|756.2|763.84|756.24|763.61|756.01|14
1654581900000|2022-06-07 06:05:00|763.83|756.23|763.89|756.29|763.9|756.3|763.8|756.2|13
1654581910000|2022-06-07 06:05:10|763.87|756.27|763.75|756.15|763.87|756.27|763.75|756.15|13
1654581920000|2022-06-07 06:05:20|763.76|756.16|763.79|756.19|763.82|756.22|763.76|756.16|7
1654581930000|2022-06-07 06:05:30|763.78|756.18|763.75|756.15|763.79|756.19|763.74|756.14|7
1654581940000|2022-06-07 06:05:40|763.76|756.16|763.85|756.25|763.85|756.25|763.76|756.16|9
1654581950000|2022-06-07 06:05:50|763.86|756.26|763.92|756.32|763.92|756.32|763.84|756.24|7
1654581960000|2022-06-07 06:06:00|763.94|756.34|763.84|756.24|763.94|756.34|763.84|756.24|11
1654581970000|2022-06-07 06:06:10|763.83|756.23|763.31|755.71|763.85|756.25|763.27|755.67|11
1654581980000|2022-06-07 06:06:20|763.3|755.7|763.32|755.72|763.32|755.72|763.3|755.7|5
1654581990000|2022-06-07 06:06:30|763.31|755.71|763.31|755.71|763.31|755.71|763.3|755.7|3
1654582000000|2022-06-07 06:06:40|763.29|755.69|763.67|756.07|763.74|756.14|763.29|755.69|15
1654582010000|2022-06-07 06:06:50|763.71|756.11|763.4|755.8|763.73|756.13|763.37|755.77|13
1654582020000|2022-06-07 06:07:00|763.42|755.82|763.28|755.68|763.42|755.82|763.28|755.68|6
1654582030000|2022-06-07 06:07:10|763.27|755.67|763.34|755.74|763.34|755.74|763.27|755.67|9
1654582040000|2022-06-07 06:07:20|763.29|755.69|763.34|755.74|763.37|755.77|763.29|755.69|14
1654582060000|2022-06-07 06:07:40|763.28|755.68|763.13|755.53|763.28|755.68|763.13|755.53|10
1654582070000|2022-06-07 06:07:50|763.12|755.52|762.87|755.27|763.15|755.55|762.85|755.25|10
1654582080000|2022-06-07 06:08:00|762.86|755.26|762.77|755.17|762.91|755.31|762.75|755.15|16
1654582090000|2022-06-07 06:08:10|762.76|755.16|762.74|755.14|762.76|755.16|762.7|755.1|9
1654582100000|2022-06-07 06:08:20|762.73|755.13|762.71|755.11|762.75|755.15|762.7|755.1|4
1654582110000|2022-06-07 06:08:30|762.7|755.1|762.73|755.13|762.73|755.13|762.35|754.75|13
1654582120000|2022-06-07 06:08:40|762.74|755.14|762.78|755.18|762.8|755.2|762.74|755.14|7
1654582130000|2022-06-07 06:08:50|762.81|755.21|762.77|755.17|762.81|755.21|762.77|755.17|10
1654582140000|2022-06-07 06:09:00|762.76|755.16|762.81|755.21|762.82|755.22|762.76|755.16|4
1654582150000|2022-06-07 06:09:10|762.8|755.2|762.54|754.94|762.8|755.2|762.51|754.91|16
1654582160000|2022-06-07 06:09:20|762.31|754.71|762.92|755.32|762.92|755.32|762.31|754.71|18
1654582170000|2022-06-07 06:09:30|762.91|755.31|762.98|755.38|762.98|755.38|762.82|755.22|17
1654582180000|2022-06-07 06:09:40|762.97|755.37|762.93|755.33|762.99|755.39|762.88|755.28|15
1654582190000|2022-06-07 06:09:50|762.92|755.32|762.91|755.31|762.92|755.32|762.91|755.31|4
1654582200000|2022-06-07 06:10:00|762.93|755.33|763|755.4|763.02|755.42|762.93|755.33|17
1654582210000|2022-06-07 06:10:10|763.01|755.41|763.34|755.74|763.69|756.09|762.99|755.39|20
1654582220000|2022-06-07 06:10:20|763.35|755.75|763.35|755.75|763.35|755.75|763.33|755.73|11
1654582230000|2022-06-07 06:10:30|763.33|755.73|763.34|755.74|763.34|755.74|763.33|755.73|2
1654582240000|2022-06-07 06:10:40|763.32|755.72|763.05|755.45|763.32|755.72|763.05|755.45|7
1654582250000|2022-06-07 06:10:50|763.09|755.49|763.1|755.5|763.1|755.5|763.08|755.48|6
1654582260000|2022-06-07 06:11:00|763.09|755.49|762.72|755.12|763.09|755.49|762.68|755.08|14
1654582270000|2022-06-07 06:11:10|762.83|755.23|762.86|755.26|762.86|755.26|762.83|755.23|2
1654582280000|2022-06-07 06:11:20|762.87|755.27|762.8|755.2|762.87|755.27|762.8|755.2|3
1654582290000|2022-06-07 06:11:30|762.82|755.22|762.94|755.34|762.94|755.34|762.82|755.22|5
1654582300000|2022-06-07 06:11:40|762.93|755.33|762.95|755.35|762.95|755.35|762.93|755.33|8
1654582310000|2022-06-07 06:11:50|762.94|755.34|762.89|755.29|762.94|755.34|762.89|755.29|7
1654582320000|2022-06-07 06:12:00|762.9|755.3|762.92|755.32|762.92|755.32|762.9|755.3|3
1654582330000|2022-06-07 06:12:10|762.89|755.29|762.9|755.3|762.9|755.3|762.85|755.25|3
1654582340000|2022-06-07 06:12:20|763.19|755.59|763.26|755.66|763.26|755.66|763.19|755.59|3
1654582350000|2022-06-07 06:12:30|763.27|755.67|763.31|755.71|763.33|755.73|763.18|755.58|14
1654582360000|2022-06-07 06:12:40|763.27|755.67|763.23|755.63|763.31|755.71|763.21|755.61|9
1654582370000|2022-06-07 06:12:50|763.24|755.64|763.24|755.64|763.25|755.65|763.21|755.61|7
1654582380000|2022-06-07 06:13:00|763.28|755.68|763.21|755.61|763.28|755.68|763.21|755.61|4
1654582390000|2022-06-07 06:13:10|763.25|755.65|763.22|755.62|763.27|755.67|763.22|755.62|7
1654582400000|2022-06-07 06:13:20|763.21|755.61|763.21|755.61|763.21|755.61|763.21|755.61|1
1654582410000|2022-06-07 06:13:30|763.22|755.62|763.24|755.64|763.24|755.64|763.22|755.62|3
1654582430000|2022-06-07 06:13:50|763.27|755.67|763.24|755.64|763.27|755.67|763.22|755.62|6
1654582440000|2022-06-07 06:14:00|762.94|755.34|763.01|755.41|763.02|755.42|762.94|755.34|5
1654582450000|2022-06-07 06:14:10|763.04|755.44|763.26|755.66|763.34|755.74|762.75|755.15|21
1654582460000|2022-06-07 06:14:20|762.91|755.31|762.84|755.24|762.91|755.31|762.71|755.11|4
1654582470000|2022-06-07 06:14:30|762.86|755.26|762.93|755.33|763.01|755.41|762.76|755.16|7
1654582480000|2022-06-07 06:14:40|762.89|755.29|762.88|755.28|762.89|755.29|762.88|755.28|2
1654582490000|2022-06-07 06:14:50|762.92|755.32|763.25|755.65|763.35|755.75|762.92|755.32|6
1654582500000|2022-06-07 06:15:00|763.26|755.66|763.24|755.64|763.27|755.67|763.23|755.63|9
1654582510000|2022-06-07 06:15:10|763.23|755.63|763.1|755.5|763.35|755.75|763.1|755.5|6
1654582520000|2022-06-07 06:15:20|763.33|755.73|763.33|755.73|763.34|755.74|763.1|755.5|6
1654582530000|2022-06-07 06:15:30|763.23|755.63|763.33|755.73|763.33|755.73|763.23|755.63|2
1654582540000|2022-06-07 06:15:40|763.23|755.63|763.33|755.73|763.33|755.73|763.23|755.63|4
1654582550000|2022-06-07 06:15:50|763.23|755.63|763.24|755.64|763.33|755.73|763.13|755.53|14
1654582560000|2022-06-07 06:16:00|763.29|755.69|763.11|755.51|763.29|755.69|763.05|755.45|11
1654582570000|2022-06-07 06:16:10|763.1|755.5|763.3|755.7|763.3|755.7|762.91|755.31|12
1654582580000|2022-06-07 06:16:20|763.28|755.68|762.87|755.27|763.28|755.68|762.87|755.27|19
1654582590000|2022-06-07 06:16:30|762.86|755.26|762.95|755.35|762.96|755.36|762.86|755.26|12
1654582600000|2022-06-07 06:16:40|762.93|755.33|762.98|755.38|763|755.4|762.92|755.32|22
1654582610000|2022-06-07 06:16:50|762.99|755.39|762.9|755.3|763|755.4|762.9|755.3|19
1654582620000|2022-06-07 06:17:00|762.76|755.16|762.65|755.05|762.79|755.19|762.58|754.98|14
1654582630000|2022-06-07 06:17:10|762.72|755.12|762.8|755.2|762.98|755.38|762.71|755.11|21
1654582640000|2022-06-07 06:17:20|762.87|755.27|762.89|755.29|762.94|755.34|762.86|755.26|24
1654582650000|2022-06-07 06:17:30|762.92|755.32|762.74|755.14|762.92|755.32|762.69|755.09|8
1654582660000|2022-06-07 06:17:40|762.78|755.18|762.85|755.25|762.91|755.31|762.76|755.16|16
1654582670000|2022-06-07 06:17:50|762.86|755.26|762.82|755.22|762.86|755.26|762.8|755.2|11
1654582680000|2022-06-07 06:18:00|762.85|755.25|762.97|755.37|763.05|755.45|762.74|755.14|19
1654582690000|2022-06-07 06:18:10|763.09|755.49|763.21|755.61|763.21|755.61|762.99|755.39|11
1654582700000|2022-06-07 06:18:20|763.2|755.6|763.18|755.58|763.21|755.61|763.1|755.5|10
1654582710000|2022-06-07 06:18:30|763.15|755.55|763.13|755.53|763.15|755.55|763.11|755.51|14
1654582720000|2022-06-07 06:18:40|763.12|755.52|763.12|755.52|763.13|755.53|763.1|755.5|8
1654582730000|2022-06-07 06:18:50|763.1|755.5|762.6|755|763.1|755.5|762.58|754.98|11
1654582740000|2022-06-07 06:19:00|762.59|754.99|762.54|754.94|762.59|754.99|762.48|754.88|11
1654582750000|2022-06-07 06:19:10|762.53|754.93|762.41|754.81|762.54|754.94|762.41|754.81|11
1654582760000|2022-06-07 06:19:20|762.43|754.83|762.41|754.81|762.43|754.83|762.41|754.81|4
1654582770000|2022-06-07 06:19:30|762.37|754.77|762.26|754.66|762.37|754.77|762.23|754.63|12
1654582780000|2022-06-07 06:19:40|762.27|754.67|762.26|754.66|762.27|754.67|762.24|754.64|4
1654582790000|2022-06-07 06:19:50|762.25|754.65|762.27|754.67|762.27|754.67|762.25|754.65|7
1654582800000|2022-06-07 06:20:00|762.26|754.66|762.26|754.66|762.26|754.66|762.25|754.65|3
1654582810000|2022-06-07 06:20:10|762.36|754.76|762.38|754.78|762.38|754.78|762.36|754.76|3
1654582820000|2022-06-07 06:20:20|762.37|754.77|762.38|754.78|762.38|754.78|762.33|754.73|9
1654582830000|2022-06-07 06:20:30|762.36|754.76|762.36|754.76|762.38|754.78|762.36|754.76|5
1654582840000|2022-06-07 06:20:40|762.37|754.77|762.36|754.76|762.37|754.77|762.3|754.7|11
1654582850000|2022-06-07 06:20:50|762.37|754.77|762.26|754.66|762.38|754.78|762.25|754.65|10
1654582860000|2022-06-07 06:21:00|762.25|754.65|762.14|754.54|762.33|754.73|762.14|754.54|18
1654582870000|2022-06-07 06:21:10|762.13|754.53|761.4|753.8|762.13|754.53|761.4|753.8|14
1654582880000|2022-06-07 06:21:20|761.37|753.77|760.96|753.36|761.38|753.78|760.89|753.29|17
1654582890000|2022-06-07 06:21:30|760.95|753.35|760.98|753.38|761.05|753.45|760.84|753.24|15
1654582900000|2022-06-07 06:21:40|761.02|753.42|760.85|753.25|761.02|753.42|760.83|753.23|8
1654582910000|2022-06-07 06:21:50|760.84|753.24|760.72|753.12|761.16|753.56|760.63|753.03|11
1654582920000|2022-06-07 06:22:00|760.59|752.99|760.64|753.04|760.65|753.05|760.59|752.99|5
1654582930000|2022-06-07 06:22:10|760.65|753.05|760.31|752.71|760.65|753.05|760.31|752.71|13
1654582940000|2022-06-07 06:22:20|760.29|752.69|760.21|752.61|760.29|752.69|760.18|752.58|12
1654582950000|2022-06-07 06:22:30|760.16|752.56|760.19|752.59|760.19|752.59|759.98|752.38|15
1654582960000|2022-06-07 06:22:40|760.18|752.58|760.25|752.65|760.28|752.68|760.18|752.58|12
1654582970000|2022-06-07 06:22:50|760.27|752.67|760.19|752.59|760.27|752.67|760.14|752.54|12
1654582980000|2022-06-07 06:23:00|760.18|752.58|760.17|752.57|760.18|752.58|760.15|752.55|5
1654582990000|2022-06-07 06:23:10|760.21|752.61|760.1|752.5|760.21|752.61|760.09|752.49|10
1654583000000|2022-06-07 06:23:20|759.47|751.87|759.88|752.28|759.88|752.28|759.45|751.85|16
1654583010000|2022-06-07 06:23:30|759.92|752.32|759.13|751.53|759.92|752.32|759.13|751.53|15
1654583020000|2022-06-07 06:23:40|759.14|751.54|759.1|751.5|759.18|751.58|759.1|751.5|7
1654583030000|2022-06-07 06:23:50|759.08|751.48|759.1|751.5|759.1|751.5|759.08|751.48|3
1654583040000|2022-06-07 06:24:00|759.12|751.52|759.07|751.47|759.13|751.53|759.05|751.45|8
1654583050000|2022-06-07 06:24:10|759.08|751.48|759.06|751.46|759.09|751.49|759.05|751.45|13
1654583060000|2022-06-07 06:24:20|759.07|751.47|759.77|752.17|759.77|752.17|759.07|751.47|13
1654583070000|2022-06-07 06:24:30|759.76|752.16|759.76|752.16|759.77|752.17|759.74|752.14|7
1654583080000|2022-06-07 06:24:40|759.75|752.15|759.76|752.16|759.76|752.16|759.74|752.14|5
1654583090000|2022-06-07 06:24:50|759.77|752.17|759.73|752.13|759.8|752.2|759.73|752.13|10
1654583100000|2022-06-07 06:25:00|759.7|752.1|759.78|752.18|759.79|752.19|759.7|752.1|8
1654583110000|2022-06-07 06:25:10|759.76|752.16|759.79|752.19|759.8|752.2|759.68|752.08|9
1654583120000|2022-06-07 06:25:20|759.78|752.18|759.75|752.15|759.79|752.19|759.75|752.15|3
1654583130000|2022-06-07 06:25:30|759.76|752.16|759.79|752.19|759.87|752.27|759.74|752.14|9
1654583140000|2022-06-07 06:25:40|759.74|752.14|759.88|752.28|759.88|752.28|759.73|752.13|5
1654583150000|2022-06-07 06:25:50|759.97|752.37|759.9|752.3|759.98|752.38|759.9|752.3|6
1654583160000|2022-06-07 06:26:00|759.84|752.24|759.86|752.26|759.92|752.32|759.83|752.23|13
1654583170000|2022-06-07 06:26:10|759.84|752.24|759.84|752.24|759.86|752.26|759.84|752.24|5
1654583180000|2022-06-07 06:26:20|759.85|752.25|759.87|752.27|759.87|752.27|759.85|752.25|2
1654583190000|2022-06-07 06:26:30|759.85|752.25|759.88|752.28|759.88|752.28|759.85|752.25|2
1654583200000|2022-06-07 06:26:40|759.87|752.27|759.82|752.22|759.87|752.27|759.8|752.2|7
1654583210000|2022-06-07 06:26:50|759.83|752.23|759.86|752.26|760|752.4|759.83|752.23|5
1654583220000|2022-06-07 06:27:00|759.84|752.24|759.96|752.36|759.96|752.36|759.84|752.24|3
1654583230000|2022-06-07 06:27:10|759.95|752.35|759.96|752.36|759.96|752.36|759.95|752.35|2
1654583240000|2022-06-07 06:27:20|759.99|752.39|760.09|752.49|760.21|752.61|759.91|752.31|11
1654583250000|2022-06-07 06:27:30|760.24|752.64|760.22|752.62|760.26|752.66|760.22|752.62|5
1654583260000|2022-06-07 06:27:40|760.19|752.59|760.15|752.55|760.19|752.59|760.15|752.55|3
1654583270000|2022-06-07 06:27:50|759.93|752.33|759.93|752.33|759.93|752.33|759.9|752.3|5
1654583280000|2022-06-07 06:28:00|759.95|752.35|760.18|752.58|760.24|752.64|759.91|752.31|9
1654583290000|2022-06-07 06:28:10|760.16|752.56|760.15|752.55|760.16|752.56|760.15|752.55|2
1654583300000|2022-06-07 06:28:20|760.17|752.57|759.98|752.38|760.22|752.62|759.98|752.38|8
1654583310000|2022-06-07 06:28:30|760.03|752.43|760.06|752.46|760.06|752.46|760.03|752.43|2
1654583320000|2022-06-07 06:28:40|760.07|752.47|760.14|752.54|760.14|752.54|759.99|752.39|10
1654583330000|2022-06-07 06:28:50|760.11|752.51|760.14|752.54|760.15|752.55|760.11|752.51|7
1654583340000|2022-06-07 06:29:00|760.11|752.51|760.17|752.57|760.18|752.58|760.11|752.51|9
1654583350000|2022-06-07 06:29:10|760.14|752.54|760.69|753.09|760.76|753.16|760.13|752.53|14
1654583360000|2022-06-07 06:29:20|760.81|753.21|760.87|753.27|760.87|753.27|760.8|753.2|9
1654583370000|2022-06-07 06:29:30|760.94|753.34|760.79|753.19|760.94|753.34|760.79|753.19|7
1654583380000|2022-06-07 06:29:40|760.8|753.2|760.81|753.21|760.81|753.21|760.8|753.2|2
1654583390000|2022-06-07 06:29:50|760.8|753.2|760.89|753.29|760.9|753.3|760.8|753.2|4
1654583400000|2022-06-07 06:30:00|760.88|753.28|760.95|753.35|760.96|753.36|760.88|753.28|6
1654583410000|2022-06-07 06:30:10|760.97|753.37|760.52|752.92|760.98|753.38|760.36|752.76|19
1654583420000|2022-06-07 06:30:20|760.51|752.91|760.36|752.76|760.52|752.92|760.36|752.76|12
1654583430000|2022-06-07 06:30:30|760.37|752.77|760.37|752.77|760.39|752.79|760.35|752.75|5
1654583440000|2022-06-07 06:30:40|760.4|752.8|760.36|752.76|760.41|752.81|760.36|752.76|5
1654583450000|2022-06-07 06:30:50|760.35|752.75|760.35|752.75|760.37|752.77|760.34|752.74|15
1654583460000|2022-06-07 06:31:00|760.36|752.76|760.31|752.71|760.36|752.76|760.3|752.7|14
1654583470000|2022-06-07 06:31:10|760.3|752.7|760.33|752.73|760.33|752.73|760.23|752.63|11
1654583480000|2022-06-07 06:31:20|760.34|752.74|760.32|752.72|760.34|752.74|760.31|752.71|7
1654583490000|2022-06-07 06:31:30|760.25|752.65|760.25|752.65|760.26|752.66|760.24|752.64|5
1654583500000|2022-06-07 06:31:40|760.24|752.64|760.17|752.57|760.27|752.67|760.16|752.56|6
1654583510000|2022-06-07 06:31:50|760.18|752.58|760.11|752.51|760.18|752.58|760.11|752.51|6
1654583520000|2022-06-07 06:32:00|760.12|752.52|760.13|752.53|760.13|752.53|760.11|752.51|5
1654583530000|2022-06-07 06:32:10|760.11|752.51|760.25|752.65|760.25|752.65|760.1|752.5|11
1654583540000|2022-06-07 06:32:20|760.27|752.67|760.12|752.52|760.27|752.67|760.12|752.52|12
1654583550000|2022-06-07 06:32:30|760.13|752.53|760.04|752.44|760.17|752.57|760.04|752.44|16
1654583560000|2022-06-07 06:32:40|760.07|752.47|760.1|752.5|760.11|752.51|760.07|752.47|8
1654583570000|2022-06-07 06:32:50|760.11|752.51|760.11|752.51|760.11|752.51|760.07|752.47|7
1654583580000|2022-06-07 06:33:00|760.1|752.5|760.1|752.5|760.12|752.52|760.1|752.5|6
1654583590000|2022-06-07 06:33:10|760.09|752.49|760.04|752.44|760.1|752.5|760.04|752.44|9
1654583600000|2022-06-07 06:33:20|760|752.4|759.09|751.49|760|752.4|759.08|751.48|19
1654583610000|2022-06-07 06:33:30|759.08|751.48|759.12|751.52|759.29|751.69|759.08|751.48|15
1654583620000|2022-06-07 06:33:40|759.11|751.51|758.44|750.84|759.11|751.51|758.43|750.83|15
1654583630000|2022-06-07 06:33:50|758.46|750.86|758.67|751.07|758.69|751.09|758.46|750.86|7
1654583640000|2022-06-07 06:34:00|758.71|751.11|758.81|751.21|758.81|751.21|758.71|751.11|7
1654583650000|2022-06-07 06:34:10|758.76|751.16|758.79|751.19|758.79|751.19|758.71|751.11|9
1654583660000|2022-06-07 06:34:20|758.75|751.15|758.79|751.19|758.79|751.19|758.75|751.15|2
1654583670000|2022-06-07 06:34:30|758.77|751.17|758.76|751.16|758.77|751.17|758.76|751.16|2
1654583690000|2022-06-07 06:34:50|758.78|751.18|758.82|751.22|758.82|751.22|758.78|751.18|3
1654583700000|2022-06-07 06:35:00|758.81|751.21|758.85|751.25|758.85|751.25|758.81|751.21|5
1654583710000|2022-06-07 06:35:10|758.83|751.23|758.84|751.24|758.84|751.24|758.83|751.23|2
1654583720000|2022-06-07 06:35:20|758.97|751.37|758.96|751.36|758.98|751.38|758.96|751.36|3
1654583730000|2022-06-07 06:35:30|759.06|751.46|759.06|751.46|759.19|751.59|758.96|751.36|9
1654583740000|2022-06-07 06:35:40|758.96|751.36|759.92|752.32|759.93|752.33|758.96|751.36|14
1654583750000|2022-06-07 06:35:50|759.88|752.28|760.03|752.43|760.03|752.43|759.86|752.26|14
1654583760000|2022-06-07 06:36:00|759.57|751.97|759.73|752.13|759.73|752.13|759.57|751.97|2
1654583770000|2022-06-07 06:36:10|759.72|752.12|759.3|751.7|759.73|752.13|759.29|751.69|10
1654583780000|2022-06-07 06:36:20|759.29|751.69|760.07|752.47|760.07|752.47|759.27|751.67|19
1654583790000|2022-06-07 06:36:30|760.05|752.45|760.51|752.91|760.52|752.92|760.05|752.45|13
1654583800000|2022-06-07 06:36:40|760.46|752.86|760.58|752.98|761.04|753.44|760.46|752.86|18
1654583810000|2022-06-07 06:36:50|760.59|752.99|760.72|753.12|760.75|753.15|760.53|752.93|7
1654583820000|2022-06-07 06:37:00|760.73|753.13|760.77|753.17|760.81|753.21|760.73|753.13|7
1654583830000|2022-06-07 06:37:10|760.78|753.18|761.56|753.96|761.57|753.97|760.78|753.18|18
1654583840000|2022-06-07 06:37:20|761.54|753.94|761.22|753.62|761.54|753.94|761.22|753.62|13
1654583850000|2022-06-07 06:37:30|761.21|753.61|760.47|752.87|761.22|753.62|760.37|752.77|12
1654583860000|2022-06-07 06:37:40|760.46|752.86|760.15|752.55|760.47|752.87|759.95|752.35|18
1654583870000|2022-06-07 06:37:50|760.17|752.57|760.3|752.7|760.33|752.73|760.17|752.57|17
1654583880000|2022-06-07 06:38:00|760.31|752.71|760.31|752.71|760.33|752.73|760.3|752.7|7
1654583890000|2022-06-07 06:38:10|760.33|752.73|760.33|752.73|760.33|752.73|760.33|752.73|1
1654583900000|2022-06-07 06:38:20|760.32|752.72|760.35|752.75|760.38|752.78|760.32|752.72|9
1654583910000|2022-06-07 06:38:30|760.34|752.74|760.33|752.73|760.35|752.75|760.33|752.73|4
1654583920000|2022-06-07 06:38:40|760.26|752.66|760.26|752.66|760.26|752.66|760.24|752.64|3
1654583930000|2022-06-07 06:38:50|760.24|752.64|760.74|753.14|760.74|753.14|760.24|752.64|13
1654583940000|2022-06-07 06:39:00|760.76|753.16|760.76|753.16|760.83|753.23|760.69|753.09|15
1654583950000|2022-06-07 06:39:10|760.72|753.12|760.78|753.18|760.81|753.21|760.69|753.09|6
1654583960000|2022-06-07 06:39:20|760.79|753.19|760.86|753.26|760.87|753.27|760.79|753.19|8
1654583970000|2022-06-07 06:39:30|760.85|753.25|760.86|753.26|760.87|753.27|760.85|753.25|3
1654583980000|2022-06-07 06:39:40|760.85|753.25|760.83|753.23|761|753.4|760.83|753.23|14
1654583990000|2022-06-07 06:39:50|760.85|753.25|760.81|753.21|760.85|753.25|760.81|753.21|6
1654584000000|2022-06-07 06:40:00|760.83|753.23|761.15|753.55|761.2|753.6|760.83|753.23|10
1654584010000|2022-06-07 06:40:10|761.07|753.47|761.02|753.42|761.1|753.5|761|753.4|6
1654584030000|2022-06-07 06:40:30|761.13|753.53|760.88|753.28|761.13|753.53|760.88|753.28|3
1654584040000|2022-06-07 06:40:40|760.9|753.3|761.07|753.47|761.07|753.47|760.9|753.3|5
1654584050000|2022-06-07 06:40:50|761.05|753.45|761.25|753.65|761.25|753.65|761.05|753.45|10
1654584060000|2022-06-07 06:41:00|761.31|753.71|760.98|753.38|761.31|753.71|760.98|753.38|12
1654584070000|2022-06-07 06:41:10|760.99|753.39|761.01|753.41|761.2|753.6|760.92|753.32|6
1654584080000|2022-06-07 06:41:20|761|753.4|760.96|753.36|761.01|753.41|760.96|753.36|6
1654584090000|2022-06-07 06:41:30|760.99|753.39|760.89|753.29|761.09|753.49|760.89|753.29|14
1654584100000|2022-06-07 06:41:40|760.9|753.3|760.94|753.34|760.96|753.36|760.89|753.29|7
1654584110000|2022-06-07 06:41:50|761.03|753.43|761.03|753.43|761.03|753.43|761.03|753.43|1
1654584120000|2022-06-07 06:42:00|761.06|753.46|761.04|753.44|761.11|753.51|760.98|753.38|11
1654584130000|2022-06-07 06:42:10|761.03|753.43|760.98|753.38|761.03|753.43|760.96|753.36|6
1654584140000|2022-06-07 06:42:20|761|753.4|760.96|753.36|761|753.4|760.96|753.36|5
1654584150000|2022-06-07 06:42:30|760.98|753.38|761|753.4|761|753.4|760.97|753.37|6
1654584160000|2022-06-07 06:42:40|761.04|753.44|761|753.4|761.04|753.44|761|753.4|6
1654584170000|2022-06-07 06:42:50|761.01|753.41|760.95|753.35|761.06|753.46|760.93|753.33|9
1654584180000|2022-06-07 06:43:00|760.93|753.33|760.88|753.28|760.93|753.33|760.88|753.28|10
1654584190000|2022-06-07 06:43:10|760.89|753.29|760.89|753.29|760.89|753.29|760.89|753.29|1
1654584200000|2022-06-07 06:43:20|760.9|753.3|760.9|753.3|760.9|753.3|760.9|753.3|1
1654584210000|2022-06-07 06:43:30|760.92|753.32|760.8|753.2|760.96|753.36|760.8|753.2|3
1654584220000|2022-06-07 06:43:40|760.78|753.18|760.88|753.28|760.94|753.34|760.33|752.73|24
1654584230000|2022-06-07 06:43:50|760.92|753.32|760.96|753.36|760.99|753.39|760.92|753.32|11
1654584240000|2022-06-07 06:44:00|760.95|753.35|760.87|753.27|760.95|753.35|760.87|753.27|5
1654584250000|2022-06-07 06:44:10|760.91|753.31|760.33|752.73|760.91|753.31|760.3|752.7|17
1654584260000|2022-06-07 06:44:20|760.34|752.74|760.32|752.72|760.4|752.8|760.32|752.72|5
1654584270000|2022-06-07 06:44:30|760.31|752.71|760.27|752.67|760.31|752.71|760.27|752.67|5
1654584280000|2022-06-07 06:44:40|760.26|752.66|760.28|752.68|760.28|752.68|760.18|752.58|9
1654584290000|2022-06-07 06:44:50|760.27|752.67|760.22|752.62|760.29|752.69|760.15|752.55|9
1654584300000|2022-06-07 06:45:00|760.24|752.64|760.26|752.66|760.26|752.66|760.18|752.58|5
1654584310000|2022-06-07 06:45:10|760.25|752.65|760.25|752.65|760.25|752.65|760.25|752.65|1
1654584320000|2022-06-07 06:45:20|760.27|752.67|760.28|752.68|760.28|752.68|760.27|752.67|4
1654584330000|2022-06-07 06:45:30|760.26|752.66|760.26|752.66|760.28|752.68|760.26|752.66|3
1654584340000|2022-06-07 06:45:40|760.24|752.64|760.05|752.45|760.26|752.66|759.92|752.32|13
1654584350000|2022-06-07 06:45:50|760.06|752.46|760.17|752.57|760.19|752.59|760.03|752.43|11
1654584360000|2022-06-07 06:46:00|760.05|752.45|760.1|752.5|760.15|752.55|760.05|752.45|14
1654584370000|2022-06-07 06:46:10|760.11|752.51|760.24|752.64|760.37|752.77|760.11|752.51|7
1654584380000|2022-06-07 06:46:20|760.26|752.66|760.3|752.7|760.3|752.7|760.24|752.64|4
1654584390000|2022-06-07 06:46:30|760.28|752.68|760.28|752.68|760.29|752.69|760.26|752.66|10
1654584400000|2022-06-07 06:46:40|760.27|752.67|760.24|752.64|760.28|752.68|760.21|752.61|9
1654584410000|2022-06-07 06:46:50|760.25|752.65|760.27|752.67|760.28|752.68|760.23|752.63|8
1654584420000|2022-06-07 06:47:00|760.26|752.66|760.18|752.58|760.26|752.66|760.18|752.58|4
1654584430000|2022-06-07 06:47:10|760.19|752.59|760.1|752.5|760.25|752.65|760.08|752.48|15
1654584440000|2022-06-07 06:47:20|760.09|752.49|760.2|752.6|760.21|752.61|760.09|752.49|5
1654584450000|2022-06-07 06:47:30|760.1|752.5|759.99|752.39|760.1|752.5|759.99|752.39|9
1654584460000|2022-06-07 06:47:40|760.11|752.51|760.02|752.42|760.12|752.52|760.02|752.42|12
1654584470000|2022-06-07 06:47:50|760.01|752.41|759.98|752.38|760.02|752.42|759.97|752.37|9
1654584480000|2022-06-07 06:48:00|759.96|752.36|760.09|752.49|760.09|752.49|759.96|752.36|9
1654584490000|2022-06-07 06:48:10|760.06|752.46|760.03|752.43|760.15|752.55|760.03|752.43|11
1654584500000|2022-06-07 06:48:20|760.09|752.49|760.15|752.55|760.16|752.56|760.09|752.49|5
1654584510000|2022-06-07 06:48:30|760.11|752.51|760.09|752.49|760.11|752.51|759.88|752.28|12
1654584520000|2022-06-07 06:48:40|760.08|752.48|760.09|752.49|760.13|752.53|760.06|752.46|8
1654584530000|2022-06-07 06:48:50|760.06|752.46|760.07|752.47|760.07|752.47|759.9|752.3|11
1654584540000|2022-06-07 06:49:00|760.04|752.44|760.85|753.25|760.85|753.25|759.96|752.36|13
1654584550000|2022-06-07 06:49:10|760.74|753.14|760.68|753.08|760.76|753.16|760.68|753.08|5
1654584560000|2022-06-07 06:49:20|760.72|753.12|761.53|753.93|761.65|754.05|760.72|753.12|15
1654584570000|2022-06-07 06:49:30|761.5|753.9|762.15|754.55|762.15|754.55|761.46|753.86|18
1654584580000|2022-06-07 06:49:40|762.16|754.56|762.17|754.57|762.18|754.58|762.14|754.54|16
1654584590000|2022-06-07 06:49:50|762.19|754.59|762.16|754.56|762.19|754.59|762.15|754.55|9
1654584600000|2022-06-07 06:50:00|762.22|754.62|762.28|754.68|762.28|754.68|762.03|754.43|18
1654584610000|2022-06-07 06:50:10|762.27|754.67|762.29|754.69|762.3|754.7|762.27|754.67|3
1654584620000|2022-06-07 06:50:20|762.3|754.7|762.22|754.62|762.69|755.09|762.22|754.62|22
1654584630000|2022-06-07 06:50:30|762.23|754.63|762.33|754.73|762.35|754.75|762.21|754.61|8
1654584640000|2022-06-07 06:50:40|762.35|754.75|762.75|755.15|762.91|755.31|762.35|754.75|17
1654584660000|2022-06-07 06:51:00|762.71|755.11|762.93|755.33|762.93|755.33|762.71|755.11|9
1654584670000|2022-06-07 06:51:10|762.92|755.32|762.84|755.24|763|755.4|762.84|755.24|9
1654584680000|2022-06-07 06:51:20|762.93|755.33|762.9|755.3|763.01|755.41|762.89|755.29|8
1654584690000|2022-06-07 06:51:30|762.96|755.36|762.95|755.35|762.96|755.36|762.94|755.34|4
1654584700000|2022-06-07 06:51:40|763|755.4|762.86|755.26|763|755.4|762.86|755.26|7
1654584710000|2022-06-07 06:51:50|762.92|755.32|762.92|755.32|762.94|755.34|762.86|755.26|4
1654584720000|2022-06-07 06:52:00|762.97|755.37|762.8|755.2|762.97|755.37|762.72|755.12|4
1654584730000|2022-06-07 06:52:10|762.81|755.21|762.97|755.37|762.97|755.37|762.78|755.18|4
1654584740000|2022-06-07 06:52:20|762.77|755.17|762.79|755.19|762.97|755.37|762.77|755.17|5
1654584750000|2022-06-07 06:52:30|762.8|755.2|763.18|755.58|763.18|755.58|762.8|755.2|3
1654584760000|2022-06-07 06:52:40|763.17|755.57|763.17|755.57|763.22|755.62|763.16|755.56|10
1654584770000|2022-06-07 06:52:50|763.22|755.62|763.19|755.59|763.22|755.62|763.14|755.54|13
1654584780000|2022-06-07 06:53:00|763.17|755.57|762.96|755.36|763.19|755.59|762.92|755.32|11
1654584790000|2022-06-07 06:53:10|762.89|755.29|762.61|755.01|763.01|755.41|762.6|755|17
1654584800000|2022-06-07 06:53:20|762.62|755.02|762.41|754.81|762.65|755.05|762.41|754.81|11
1654584810000|2022-06-07 06:53:30|762.42|754.82|762.43|754.83|762.43|754.83|762.42|754.82|2
1654584820000|2022-06-07 06:53:40|762.39|754.79|762.39|754.79|762.4|754.8|762.39|754.79|3
1654584830000|2022-06-07 06:53:50|762.36|754.76|762.34|754.74|762.39|754.79|762.34|754.74|6
1654584840000|2022-06-07 06:54:00|762.33|754.73|762.3|754.7|762.39|754.79|762.3|754.7|14
1654584850000|2022-06-07 06:54:10|762.29|754.69|762.29|754.69|762.3|754.7|762.28|754.68|10
1654584860000|2022-06-07 06:54:20|762.3|754.7|762.28|754.68|762.3|754.7|762.28|754.68|11
1654584870000|2022-06-07 06:54:30|762.27|754.67|762.13|754.53|762.27|754.67|762.13|754.53|6
1654584880000|2022-06-07 06:54:40|762.14|754.54|762.13|754.53|762.14|754.54|762.13|754.53|10
1654584890000|2022-06-07 06:54:50|762.17|754.57|762.15|754.55|762.21|754.61|762.13|754.53|11
1654584900000|2022-06-07 06:55:00|762.1|754.5|761.25|753.65|762.1|754.5|761.25|753.65|16
1654584910000|2022-06-07 06:55:10|761.24|753.64|761.25|753.65|761.27|753.67|761.24|753.64|4
1654584920000|2022-06-07 06:55:20|761.26|753.66|761.27|753.67|761.27|753.67|761.26|753.66|2
1654584950000|2022-06-07 06:55:50|761.28|753.68|761.94|754.34|761.95|754.35|761.28|753.68|10
1654584960000|2022-06-07 06:56:00|761.95|754.35|761.97|754.37|761.97|754.37|761.91|754.31|7
1654584970000|2022-06-07 06:56:10|761.99|754.39|761.93|754.33|762|754.4|761.93|754.33|4
1654584980000|2022-06-07 06:56:20|761.94|754.34|761.99|754.39|762|754.4|761.94|754.34|5
1654584990000|2022-06-07 06:56:30|762.02|754.42|762.17|754.57|762.18|754.58|762.02|754.42|9
1654585000000|2022-06-07 06:56:40|762.16|754.56|762.12|754.52|762.16|754.56|762.12|754.52|10
1654585010000|2022-06-07 06:56:50|762.15|754.55|762|754.4|762.15|754.55|762|754.4|7
1654585020000|2022-06-07 06:57:00|762.2|754.6|762.2|754.6|762.21|754.61|762.17|754.57|11
1654585030000|2022-06-07 06:57:10|762.19|754.59|762.2|754.6|762.2|754.6|762.19|754.59|6
1654585040000|2022-06-07 06:57:20|762.19|754.59|762.15|754.55|762.2|754.6|762.15|754.55|17
1654585050000|2022-06-07 06:57:30|762.16|754.56|762.15|754.55|762.16|754.56|762.15|754.55|2
1654585060000|2022-06-07 06:57:40|762.16|754.56|761.74|754.14|762.2|754.6|761.69|754.09|13
1654585070000|2022-06-07 06:57:50|761.84|754.24|762.02|754.42|762.04|754.44|761.84|754.24|7
1654585080000|2022-06-07 06:58:00|761.79|754.19|761.5|753.9|761.79|754.19|761.49|753.89|17
1654585090000|2022-06-07 06:58:10|761.51|753.91|761.96|754.36|761.96|754.36|761.46|753.86|8
1654585100000|2022-06-07 06:58:20|761.65|754.05|761.65|754.05|761.65|754.05|761.65|754.05|1
1654585110000|2022-06-07 06:58:30|761.92|754.32|762.02|754.42|762.04|754.44|761.62|754.02|15
1654585120000|2022-06-07 06:58:40|762.04|754.44|761.98|754.38|762.05|754.45|761.98|754.38|11
1654585130000|2022-06-07 06:58:50|762.05|754.45|762.05|754.45|762.05|754.45|761.98|754.38|7
1654585140000|2022-06-07 06:59:00|762.08|754.48|762.23|754.63|762.28|754.68|761.98|754.38|14
1654585150000|2022-06-07 06:59:10|762.25|754.65|762.24|754.64|762.28|754.68|762.23|754.63|5
1654585160000|2022-06-07 06:59:20|762.28|754.68|762.18|754.58|762.28|754.68|762.06|754.46|17
1654585170000|2022-06-07 06:59:30|762.19|754.59|762.19|754.59|762.19|754.59|762.18|754.58|3
1654585180000|2022-06-07 06:59:40|762.18|754.58|762.19|754.59|762.19|754.59|762.18|754.58|2
1654585190000|2022-06-07 06:59:50|762.16|754.56|762.24|754.64|762.26|754.66|762.16|754.56|7
1654585200000|2022-06-07 07:00:00|762.25|754.65|762.51|754.91|762.51|754.91|761.87|754.27|25
1654585210000|2022-06-07 07:00:10|762.49|754.89|762.26|754.66|762.61|755.01|762.26|754.66|13
1654585220000|2022-06-07 07:00:20|762.3|754.7|762.31|754.71|762.46|754.86|762.23|754.63|23
1654585230000|2022-06-07 07:00:30|762.32|754.72|762.32|754.72|762.32|754.72|762.32|754.72|1
1654585240000|2022-06-07 07:00:40|762.33|754.73|762.78|755.18|762.78|755.18|762.29|754.69|6
1654585250000|2022-06-07 07:00:50|762.83|755.23|762.86|755.26|762.91|755.31|762.83|755.23|4
1654585260000|2022-06-07 07:01:00|762.87|755.27|762.87|755.27|762.9|755.3|762.87|755.27|5
1654585270000|2022-06-07 07:01:10|762.9|755.3|762.9|755.3|762.96|755.36|762.9|755.3|3
1654585280000|2022-06-07 07:01:20|762.91|755.31|762.95|755.35|762.95|755.35|762.91|755.31|4
1654585290000|2022-06-07 07:01:30|762.93|755.33|763.03|755.43|763.05|755.45|762.93|755.33|11
1654585300000|2022-06-07 07:01:40|763.02|755.42|762.95|755.35|763.16|755.56|762.42|754.82|17
1654585310000|2022-06-07 07:01:50|762.94|755.34|762.42|754.82|762.94|755.34|762.42|754.82|11
1654585320000|2022-06-07 07:02:00|762.5|754.9|762.97|755.37|763.01|755.41|762.47|754.87|20
1654585330000|2022-06-07 07:02:10|762.98|755.38|763.03|755.43|763.03|755.43|762.94|755.34|11
1654585340000|2022-06-07 07:02:20|762.99|755.39|763.02|755.42|763.02|755.42|762.99|755.39|5
1654585350000|2022-06-07 07:02:30|762.87|755.27|762.66|755.06|762.87|755.27|762.59|754.99|17
1654585360000|2022-06-07 07:02:40|762.57|754.97|762.53|754.93|762.63|755.03|762.53|754.93|15
1654585370000|2022-06-07 07:02:50|762.58|754.98|762.68|755.08|762.69|755.09|762.55|754.95|10
1654585380000|2022-06-07 07:03:00|762.69|755.09|762.61|755.01|762.69|755.09|762.55|754.95|19
1654585390000|2022-06-07 07:03:10|762.62|755.02|762.61|755.01|762.63|755.03|762.59|754.99|9
1654585400000|2022-06-07 07:03:20|762.62|755.02|762.56|754.96|762.62|755.02|762.43|754.83|15
1654585410000|2022-06-07 07:03:30|762.55|754.95|762.56|754.96|762.58|754.98|762.47|754.87|18
1654585420000|2022-06-07 07:03:40|762.57|754.97|762.52|754.92|762.57|754.97|762.52|754.92|11
1654585430000|2022-06-07 07:03:50|762.48|754.88|762.45|754.85|762.48|754.88|762.38|754.78|6
1654585440000|2022-06-07 07:04:00|762.48|754.88|762.54|754.94|762.58|754.98|762.47|754.87|13
1654585450000|2022-06-07 07:04:10|762.55|754.95|762.54|754.94|762.57|754.97|762.54|754.94|6
1654585460000|2022-06-07 07:04:20|762.53|754.93|762.49|754.89|762.53|754.93|762.44|754.84|13
1654585470000|2022-06-07 07:04:30|762.48|754.88|761.42|753.82|762.48|754.88|761.42|753.82|29
1654585480000|2022-06-07 07:04:40|761.4|753.8|761.41|753.81|761.42|753.82|761.39|753.79|9
1654585490000|2022-06-07 07:04:50|761.4|753.8|761.39|753.79|761.4|753.8|761.39|753.79|2
1654585500000|2022-06-07 07:05:00|761.36|753.76|761.23|753.63|761.36|753.76|761.2|753.6|10
1654585510000|2022-06-07 07:05:10|761.19|753.59|761.14|753.54|761.26|753.66|761.12|753.52|12
1654585520000|2022-06-07 07:05:20|761.11|753.51|761.19|753.59|761.19|753.59|761.11|753.51|11
1654585530000|2022-06-07 07:05:30|761.18|753.58|761.2|753.6|761.26|753.66|761.09|753.49|15
1654585540000|2022-06-07 07:05:40|761.16|753.56|761.18|753.58|761.23|753.63|761.16|753.56|6
1654585550000|2022-06-07 07:05:50|761.2|753.6|761.21|753.61|761.23|753.63|761.18|753.58|9
1654585560000|2022-06-07 07:06:00|761.16|753.56|761.13|753.53|761.16|753.56|761.13|753.53|7
1654585570000|2022-06-07 07:06:10|761.09|753.49|761.12|753.52|761.22|753.62|761.08|753.48|10
1654585580000|2022-06-07 07:06:20|761.14|753.54|761.14|753.54|761.14|753.54|761.12|753.52|3
1654585590000|2022-06-07 07:06:30|761.16|753.56|761.32|753.72|761.32|753.72|761.15|753.55|14
1654585600000|2022-06-07 07:06:40|761.3|753.7|761.12|753.52|761.3|753.7|761.1|753.5|9
1654585610000|2022-06-07 07:06:50|761.13|753.53|761.09|753.49|761.17|753.57|761.09|753.49|8
1654585620000|2022-06-07 07:07:00|761.08|753.48|761.13|753.53|761.17|753.57|761.08|753.48|7
1654585630000|2022-06-07 07:07:10|761.12|753.52|761.13|753.53|761.17|753.57|761.1|753.5|12
1654585640000|2022-06-07 07:07:20|761.12|753.52|761.13|753.53|761.15|753.55|761.11|753.51|10
1654585650000|2022-06-07 07:07:30|761.12|753.52|761.11|753.51|761.15|753.55|761.04|753.44|13
1654585660000|2022-06-07 07:07:40|761.15|753.55|761.17|753.57|761.17|753.57|761.09|753.49|12
1654585670000|2022-06-07 07:07:50|761.16|753.56|761.15|753.55|761.17|753.57|761.13|753.53|11
1654585680000|2022-06-07 07:08:00|761.13|753.53|761.73|754.13|761.75|754.15|761.13|753.53|15
1654585690000|2022-06-07 07:08:10|761.68|754.08|761.67|754.07|762.01|754.41|761.53|753.93|9
1654585700000|2022-06-07 07:08:20|761.61|754.01|762.11|754.51|762.11|754.51|761.61|754.01|9
1654585710000|2022-06-07 07:08:30|762.09|754.49|762.28|754.68|762.28|754.68|762.09|754.49|9
1654585720000|2022-06-07 07:08:40|762.29|754.69|762.27|754.67|762.29|754.69|762.26|754.66|7
1654585730000|2022-06-07 07:08:50|762.26|754.66|762.28|754.68|762.28|754.68|762.25|754.65|8
1654585740000|2022-06-07 07:09:00|762.25|754.65|762.45|754.85|762.53|754.93|762.2|754.6|21
1654585750000|2022-06-07 07:09:10|762.62|755.02|762.67|755.07|762.67|755.07|762.62|755.02|2
1654585760000|2022-06-07 07:09:20|762.6|755|762.56|754.96|762.6|755|762.56|754.96|2
1654585770000|2022-06-07 07:09:30|762.57|754.97|762.33|754.73|762.57|754.97|762.29|754.69|12
1654585780000|2022-06-07 07:09:40|762.34|754.74|762.5|754.9|762.5|754.9|762.34|754.74|8
1654585790000|2022-06-07 07:09:50|762.62|755.02|762.7|755.1|762.7|755.1|762.51|754.91|6
1654585800000|2022-06-07 07:10:00|762.69|755.09|762.22|754.62|762.69|755.09|762.22|754.62|15
1654585810000|2022-06-07 07:10:10|762.19|754.59|762.18|754.58|762.19|754.59|762.15|754.55|14
1654585820000|2022-06-07 07:10:20|762.04|754.44|762.16|754.56|762.16|754.56|762.04|754.44|5
1654585830000|2022-06-07 07:10:30|762.15|754.55|762.52|754.92|762.63|755.03|762.15|754.55|12
1654585840000|2022-06-07 07:10:40|762.58|754.98|762.65|755.05|762.73|755.13|762.58|754.98|10
1654585850000|2022-06-07 07:10:50|762.69|755.09|762.8|755.2|762.81|755.21|762.69|755.09|8
1654585860000|2022-06-07 07:11:00|762.79|755.19|762.38|754.78|762.79|755.19|762.37|754.77|13
1654585870000|2022-06-07 07:11:10|762.41|754.81|762.27|754.67|762.42|754.82|762.26|754.66|4
1654585880000|2022-06-07 07:11:20|762.26|754.66|762.26|754.66|762.26|754.66|762.24|754.64|4
1654585890000|2022-06-07 07:11:30|762.24|754.64|762.64|755.04|762.66|755.06|762.24|754.64|11
1654585900000|2022-06-07 07:11:40|762.59|754.99|762.41|754.81|762.64|755.04|762.32|754.72|12
1654585910000|2022-06-07 07:11:50|762.4|754.8|762.49|754.89|762.52|754.92|762.37|754.77|9
1654585920000|2022-06-07 07:12:00|762.39|754.79|762.43|754.83|762.5|754.9|762.39|754.79|3
1654585930000|2022-06-07 07:12:10|762.42|754.82|762.44|754.84|762.6|755|762.3|754.7|15
1654585940000|2022-06-07 07:12:20|762.59|754.99|762.3|754.7|762.84|755.24|762.28|754.68|29
1654585950000|2022-06-07 07:12:30|762.31|754.71|762.36|754.76|762.36|754.76|762.29|754.69|7
1654585960000|2022-06-07 07:12:40|762.34|754.74|762.34|754.74|762.35|754.75|762.33|754.73|8
1654585970000|2022-06-07 07:12:50|762.32|754.72|762.34|754.74|762.37|754.77|762.26|754.66|9
1654585980000|2022-06-07 07:13:00|762.32|754.72|763|755.4|763.04|755.44|762.32|754.72|21
1654585990000|2022-06-07 07:13:10|762.99|755.39|763.04|755.44|763.12|755.52|762.99|755.39|8
1654586000000|2022-06-07 07:13:20|763.06|755.46|763.04|755.44|763.06|755.46|763.04|755.44|2
1654586010000|2022-06-07 07:13:30|763.05|755.45|763.08|755.48|763.1|755.5|763.05|755.45|4
1654586020000|2022-06-07 07:13:40|763.14|755.54|763.14|755.54|763.16|755.56|763.09|755.49|8
1654586030000|2022-06-07 07:13:50|763.18|755.58|763.17|755.57|763.19|755.59|763.14|755.54|6
1654586040000|2022-06-07 07:14:00|763.16|755.56|763.2|755.6|763.24|755.64|763.16|755.56|6
1654586050000|2022-06-07 07:14:10|763.17|755.57|763.2|755.6|763.2|755.6|763.16|755.56|5
1654586060000|2022-06-07 07:14:20|763.21|755.61|763.19|755.59|763.21|755.61|763.19|755.59|5
1654586070000|2022-06-07 07:14:30|763.2|755.6|763.86|756.26|763.95|756.35|763.16|755.56|18
1654586080000|2022-06-07 07:14:40|763.87|756.27|764.13|756.53|764.13|756.53|763.82|756.22|11
1654586090000|2022-06-07 07:14:50|764.1|756.5|764.18|756.58|764.2|756.6|764.1|756.5|12
1654586100000|2022-06-07 07:15:00|764.16|756.56|764.17|756.57|764.27|756.67|764.16|756.56|20
1654586110000|2022-06-07 07:15:10|764.16|756.56|764.2|756.6|764.22|756.62|764.16|756.56|13
1654586120000|2022-06-07 07:15:20|764.16|756.56|764.12|756.52|764.17|756.57|764|756.4|23
1654586130000|2022-06-07 07:15:30|764.13|756.53|764.24|756.64|764.26|756.66|764.09|756.49|15
1654586140000|2022-06-07 07:15:40|764.23|756.63|764.65|757.05|764.65|757.05|764.23|756.63|12
1654586150000|2022-06-07 07:15:50|764.63|757.03|764.64|757.04|764.68|757.08|764.63|757.03|8
1654586160000|2022-06-07 07:16:00|764.68|757.08|764.65|757.05|764.7|757.1|764.65|757.05|10
1654586170000|2022-06-07 07:16:10|764.67|757.07|764.73|757.13|764.74|757.14|764.67|757.07|5
1654586180000|2022-06-07 07:16:20|764.76|757.16|764.95|757.35|764.95|757.35|764.76|757.16|6
1654586190000|2022-06-07 07:16:30|764.91|757.31|764.95|757.35|764.95|757.35|764.91|757.31|2
1654586200000|2022-06-07 07:16:40|764.91|757.31|764.91|757.31|764.98|757.38|764.91|757.31|4
1654586210000|2022-06-07 07:16:50|764.9|757.3|764.99|757.39|765.03|757.43|764.9|757.3|9
1654586220000|2022-06-07 07:17:00|764.98|757.38|764.8|757.2|764.98|757.38|764.8|757.2|2
1654586230000|2022-06-07 07:17:10|764.84|757.24|764.84|757.24|764.84|757.24|764.82|757.22|7
1654586240000|2022-06-07 07:17:20|764.83|757.23|764.1|756.5|764.83|757.23|763.85|756.25|20
1654586250000|2022-06-07 07:17:30|764.02|756.42|764.02|756.42|764.06|756.46|763.72|756.12|8
1654586260000|2022-06-07 07:17:40|764.1|756.5|764.22|756.62|764.52|756.92|764.1|756.5|14
1654586270000|2022-06-07 07:17:50|764.2|756.6|764.63|757.03|764.63|757.03|764.19|756.59|17
1654586280000|2022-06-07 07:18:00|764.64|757.04|764.28|756.68|764.7|757.1|764.24|756.64|21
1654586290000|2022-06-07 07:18:10|764.31|756.71|764.88|757.28|764.96|757.36|764.31|756.71|14
1654586300000|2022-06-07 07:18:20|764.92|757.32|764.96|757.36|764.96|757.36|764.88|757.28|5
1654586310000|2022-06-07 07:18:30|765.01|757.41|765.01|757.41|765.02|757.42|764.96|757.36|9
1654586320000|2022-06-07 07:18:40|764.96|757.36|764.96|757.36|765.01|757.41|764.96|757.36|3
1654586330000|2022-06-07 07:18:50|765.01|757.41|765.01|757.41|765.01|757.41|765.01|757.41|1
1654586340000|2022-06-07 07:19:00|765|757.4|764.34|756.74|765|757.4|764.34|756.74|17
1654586350000|2022-06-07 07:19:10|764.33|756.73|764.34|756.74|764.35|756.75|764.33|756.73|4
1654586360000|2022-06-07 07:19:20|764.33|756.73|764.23|756.63|764.33|756.73|764.16|756.56|11
1654586370000|2022-06-07 07:19:30|764.22|756.62|764.16|756.56|764.24|756.64|764.16|756.56|8
1654586380000|2022-06-07 07:19:40|764.19|756.59|764.16|756.56|764.19|756.59|764.14|756.54|6
1654586390000|2022-06-07 07:19:50|764.13|756.53|764.01|756.41|764.13|756.53|763.98|756.38|8
1654586400000|2022-06-07 07:20:00|764.02|756.42|764.13|756.53|764.14|756.54|764.02|756.42|11
1654586410000|2022-06-07 07:20:10|764.1|756.5|764.12|756.52|764.12|756.52|763.85|756.25|17
1654586420000|2022-06-07 07:20:20|763.92|756.32|763.92|756.32|764.04|756.44|763.91|756.31|11
1654586430000|2022-06-07 07:20:30|763.94|756.34|763.95|756.35|763.97|756.37|763.94|756.34|7
1654586440000|2022-06-07 07:20:40|763.94|756.34|763.96|756.36|763.97|756.37|763.94|756.34|6
1654586450000|2022-06-07 07:20:50|763.95|756.35|763.99|756.39|764|756.4|763.91|756.31|21
1654586460000|2022-06-07 07:21:00|764.03|756.43|763.3|755.7|764.03|756.43|763.3|755.7|18
1654586470000|2022-06-07 07:21:10|763.29|755.69|763.18|755.58|763.38|755.78|763.08|755.48|22
1654586480000|2022-06-07 07:21:20|763.19|755.59|763.27|755.67|763.27|755.67|762.74|755.14|24
1654586490000|2022-06-07 07:21:30|763.25|755.65|762.91|755.31|763.27|755.67|762.87|755.27|15
1654586500000|2022-06-07 07:21:40|762.92|755.32|762.51|754.91|762.94|755.34|762.33|754.73|18
1654586510000|2022-06-07 07:21:50|762.49|754.89|762.39|754.79|762.51|754.91|762.39|754.79|21
1654586520000|2022-06-07 07:22:00|762.46|754.86|762.24|754.64|762.46|754.86|762.24|754.64|22
1654586530000|2022-06-07 07:22:10|762.21|754.61|762.21|754.61|762.23|754.63|762.18|754.58|13
1654586540000|2022-06-07 07:22:20|762.22|754.62|762.18|754.58|762.22|754.62|762.18|754.58|5
1654586550000|2022-06-07 07:22:30|762.19|754.59|762.19|754.59|762.23|754.63|762.18|754.58|7
1654586560000|2022-06-07 07:22:40|762.18|754.58|762.23|754.63|762.24|754.64|762.18|754.58|12
1654586570000|2022-06-07 07:22:50|762.19|754.59|762.22|754.62|762.26|754.66|762.18|754.58|11
1654586580000|2022-06-07 07:23:00|762.18|754.58|762.61|755.01|762.66|755.06|762.18|754.58|14
1654586590000|2022-06-07 07:23:10|762.78|755.18|762.84|755.24|762.86|755.26|762.62|755.02|9
1654586600000|2022-06-07 07:23:20|762.76|755.16|762.9|755.3|763|755.4|762.76|755.16|12
1654586610000|2022-06-07 07:23:30|762.93|755.33|763.78|756.18|763.8|756.2|762.93|755.33|13
1654586620000|2022-06-07 07:23:40|763.94|756.34|763.99|756.39|764.08|756.48|763.94|756.34|12
1654586630000|2022-06-07 07:23:50|764|756.4|764.48|756.88|764.48|756.88|763.8|756.2|17
1654586640000|2022-06-07 07:24:00|764.61|757.01|764.6|757|764.68|757.08|764.32|756.72|27
1654586650000|2022-06-07 07:24:10|764.53|756.93|764.65|757.05|764.71|757.11|764.49|756.89|12
1654586660000|2022-06-07 07:24:20|764.62|757.02|764.62|757.02|764.62|757.02|764.62|757.02|1
1654586670000|2022-06-07 07:24:30|764.65|757.05|764.69|757.09|764.7|757.1|764.65|757.05|3
1654586680000|2022-06-07 07:24:40|764.7|757.1|764.73|757.13|764.73|757.13|764.69|757.09|7
1654586690000|2022-06-07 07:24:50|764.7|757.1|764.69|757.09|764.73|757.13|764.67|757.07|8
1654586700000|2022-06-07 07:25:00|764.7|757.1|764.69|757.09|764.71|757.11|764.66|757.06|5
1654586710000|2022-06-07 07:25:10|764.65|757.05|764.42|756.82|764.66|757.06|764.33|756.73|14
1654586720000|2022-06-07 07:25:20|764.56|756.96|764.71|757.11|764.74|757.14|764.55|756.95|7
1654586730000|2022-06-07 07:25:30|764.7|757.1|764.69|757.09|764.71|757.11|764.66|757.06|5
1654586740000|2022-06-07 07:25:40|764.67|757.07|764.68|757.08|764.69|757.09|764.67|757.07|3
1654586750000|2022-06-07 07:25:50|764.66|757.06|764.7|757.1|764.7|757.1|764.64|757.04|7
1654586760000|2022-06-07 07:26:00|764.6|757|764.57|756.97|764.7|757.1|764.57|756.97|8
1654586770000|2022-06-07 07:26:10|764.67|757.07|764.63|757.03|764.67|757.07|764.63|757.03|5
1654586780000|2022-06-07 07:26:20|764.49|756.89|764.23|756.63|764.49|756.89|764.23|756.63|4
1654586790000|2022-06-07 07:26:30|764.18|756.58|764.34|756.74|764.34|756.74|764.18|756.58|18
1654586800000|2022-06-07 07:26:40|764.36|756.76|764.42|756.82|764.43|756.83|764.31|756.71|10
1654586810000|2022-06-07 07:26:50|764.41|756.81|764.61|757.01|764.64|757.04|764.34|756.74|9
1654586820000|2022-06-07 07:27:00|764.64|757.04|764.76|757.16|764.76|757.16|764.61|757.01|12
1654586830000|2022-06-07 07:27:10|764.72|757.12|764.81|757.21|764.81|757.21|764.66|757.06|8
1654586840000|2022-06-07 07:27:20|764.9|757.3|765.68|758.08|765.68|758.08|764.9|757.3|16
1654586850000|2022-06-07 07:27:30|765.55|757.95|765.95|758.35|766.2|758.6|765.55|757.95|19
1654586860000|2022-06-07 07:27:40|765.92|758.32|765.84|758.24|765.96|758.36|765.82|758.22|14
1654586870000|2022-06-07 07:27:50|765.87|758.27|765.87|758.27|765.91|758.31|765.83|758.23|18
1654586880000|2022-06-07 07:28:00|765.9|758.3|766.03|758.43|766.08|758.48|765.87|758.27|15
1654586890000|2022-06-07 07:28:10|766.05|758.45|766.02|758.42|766.05|758.45|765.95|758.35|16
1654586900000|2022-06-07 07:28:20|766.04|758.44|766.04|758.44|766.06|758.46|766.03|758.43|5
1654586910000|2022-06-07 07:28:30|766.05|758.45|766.1|758.5|766.1|758.5|766.05|758.45|7
1654586920000|2022-06-07 07:28:40|766.11|758.51|766.57|758.97|766.59|758.99|766.09|758.49|13
1654586930000|2022-06-07 07:28:50|766.58|758.98|766.62|759.02|766.8|759.2|766.56|758.96|18
1654586940000|2022-06-07 07:29:00|766.59|758.99|767.38|759.78|767.63|760.03|766.55|758.95|19
1654586950000|2022-06-07 07:29:10|767.46|759.86|767.48|759.88|767.61|760.01|767.34|759.74|24
1654586960000|2022-06-07 07:29:20|767.39|759.79|767.4|759.8|767.91|760.31|767.37|759.77|17
1654586970000|2022-06-07 07:29:30|767.39|759.79|767.46|759.86|767.77|760.17|767.39|759.79|24
1654586980000|2022-06-07 07:29:40|767.45|759.85|767.39|759.79|767.49|759.89|767.22|759.62|17
1654586990000|2022-06-07 07:29:50|767.38|759.78|767.35|759.75|767.82|760.22|767.35|759.75|20
1654587000000|2022-06-07 07:30:00|767.36|759.76|767.66|760.06|767.82|760.22|767.22|759.62|20
1654587010000|2022-06-07 07:30:10|767.91|760.31|767.96|760.36|767.97|760.37|767.89|760.29|8
1654587020000|2022-06-07 07:30:20|767.97|760.37|768.03|760.43|768.03|760.43|767.96|760.36|9
1654587030000|2022-06-07 07:30:30|768.02|760.42|768.01|760.41|768.09|760.49|767.98|760.38|17
1654587040000|2022-06-07 07:30:40|768.02|760.42|768.17|760.57|768.22|760.62|768.02|760.42|9
1654587050000|2022-06-07 07:30:50|768.13|760.53|768.12|760.52|768.14|760.54|767.98|760.38|16
1654587060000|2022-06-07 07:31:00|768.05|760.45|767.97|760.37|768.15|760.55|767.96|760.36|15
1654587070000|2022-06-07 07:31:10|767.96|760.36|767.97|760.37|768.04|760.44|767.96|760.36|7
1654587080000|2022-06-07 07:31:20|767.93|760.33|768.01|760.41|768.02|760.42|767.92|760.32|5
1654587090000|2022-06-07 07:31:30|768.04|760.44|768.1|760.5|768.1|760.5|768.01|760.41|6
1654587100000|2022-06-07 07:31:40|768.06|760.46|768.21|760.61|768.25|760.65|767.95|760.35|14
1654587110000|2022-06-07 07:31:50|768.04|760.44|768.1|760.5|768.24|760.64|767.98|760.38|8
1654587120000|2022-06-07 07:32:00|768.12|760.52|768.04|760.44|768.23|760.63|768.01|760.41|15
1654587130000|2022-06-07 07:32:10|768.02|760.42|767.96|760.36|768.02|760.42|767.89|760.29|10
1654587140000|2022-06-07 07:32:20|768.01|760.41|768.07|760.47|768.07|760.47|767.87|760.27|9
1654587150000|2022-06-07 07:32:30|767.95|760.35|767.94|760.34|767.95|760.35|767.85|760.25|10
1654587160000|2022-06-07 07:32:40|767.93|760.33|767.85|760.25|768|760.4|767.85|760.25|19
1654587170000|2022-06-07 07:32:50|767.9|760.3|767.85|760.25|767.93|760.33|767.85|760.25|7
1654587180000|2022-06-07 07:33:00|767.88|760.28|767.88|760.28|767.92|760.32|767.88|760.28|5
1654587190000|2022-06-07 07:33:10|767.86|760.26|767.88|760.28|767.88|760.28|767.84|760.24|3
1654587200000|2022-06-07 07:33:20|767.84|760.24|767.86|760.26|767.86|760.26|767.84|760.24|2
1654587210000|2022-06-07 07:33:30|767.9|760.3|767.9|760.3|767.92|760.32|767.88|760.28|5
1654587220000|2022-06-07 07:33:40|767.88|760.28|768.88|761.28|768.88|761.28|767.82|760.22|18
1654587230000|2022-06-07 07:33:50|768.87|761.27|769.01|761.41|769.01|761.41|768.81|761.21|21
1654587240000|2022-06-07 07:34:00|768.92|761.32|768.83|761.23|769.02|761.42|768.74|761.14|20
1654587250000|2022-06-07 07:34:10|768.93|761.33|768.97|761.37|768.97|761.37|768.89|761.29|15
1654587260000|2022-06-07 07:34:20|769.01|761.41|769.1|761.5|769.1|761.5|768.97|761.37|14
1654587270000|2022-06-07 07:34:30|769.02|761.42|768.97|761.37|769.17|761.57|768.94|761.34|15
1654587280000|2022-06-07 07:34:40|768.95|761.35|768.94|761.34|768.98|761.38|768.94|761.34|3
1654587290000|2022-06-07 07:34:50|769.03|761.43|768.98|761.38|769.04|761.44|768.93|761.33|16
1654587300000|2022-06-07 07:35:00|769.01|761.41|768.94|761.34|769.01|761.41|768.93|761.33|9
1654587310000|2022-06-07 07:35:10|768.87|761.27|768.4|760.8|768.89|761.29|768.4|760.8|15
1654587320000|2022-06-07 07:35:20|768.44|760.84|768.36|760.76|768.44|760.84|768.33|760.73|12
1654587330000|2022-06-07 07:35:30|768.34|760.74|768.27|760.67|768.34|760.74|768.22|760.62|19
1654587340000|2022-06-07 07:35:40|768.38|760.78|768.3|760.7|768.38|760.78|768.29|760.69|13
1654587350000|2022-06-07 07:35:50|768.32|760.72|768.28|760.68|768.43|760.83|768.28|760.68|7
1654587360000|2022-06-07 07:36:00|768.27|760.67|768.14|760.54|768.27|760.67|768.14|760.54|8
1654587370000|2022-06-07 07:36:10|768.1|760.5|767.96|760.36|768.1|760.5|767.95|760.35|4
1654587380000|2022-06-07 07:36:20|767.97|760.37|768.09|760.49|768.12|760.52|767.96|760.36|19
1654587390000|2022-06-07 07:36:30|768.08|760.48|768.14|760.54|768.14|760.54|768.08|760.48|7
1654587400000|2022-06-07 07:36:40|768.13|760.53|767.46|759.86|768.13|760.53|767.46|759.86|13
1654587410000|2022-06-07 07:36:50|767.48|759.88|767.82|760.22|767.82|760.22|767.33|759.73|23
1654587420000|2022-06-07 07:37:00|767.84|760.24|767.88|760.28|767.9|760.3|767.8|760.2|10
1654587430000|2022-06-07 07:37:10|767.82|760.22|767.98|760.38|768.03|760.43|767.82|760.22|9
1654587440000|2022-06-07 07:37:20|767.92|760.32|767.48|759.88|767.94|760.34|767.38|759.78|10
1654587450000|2022-06-07 07:37:30|767.5|759.9|767.89|760.29|768.02|760.42|767.49|759.89|19
1654587460000|2022-06-07 07:37:40|767.9|760.3|767.77|760.17|767.9|760.3|767.75|760.15|9
1654587470000|2022-06-07 07:37:50|767.88|760.28|768.08|760.48|768.12|760.52|767.88|760.28|17
1654587480000|2022-06-07 07:38:00|768.05|760.45|767.95|760.35|768.09|760.49|767.9|760.3|19
1654587490000|2022-06-07 07:38:10|767.96|760.36|767.98|760.38|767.99|760.39|767.84|760.24|17
1654587500000|2022-06-07 07:38:20|767.95|760.35|768|760.4|768.02|760.42|767.86|760.26|8
1654587510000|2022-06-07 07:38:30|767.98|760.38|768.46|760.86|768.8|761.2|767.91|760.31|20
1654587520000|2022-06-07 07:38:40|768.9|761.3|768.92|761.32|769.03|761.43|768.76|761.16|28
1654587530000|2022-06-07 07:38:50|768.93|761.33|769|761.4|769.06|761.46|768.85|761.25|18
1654587540000|2022-06-07 07:39:00|769.05|761.45|768.91|761.31|769.09|761.49|768.78|761.18|17
1654587550000|2022-06-07 07:39:10|768.83|761.23|768.41|760.81|768.98|761.38|768.35|760.75|14
1654587560000|2022-06-07 07:39:20|768.4|760.8|768.15|760.55|768.4|760.8|768.07|760.47|17
1654587570000|2022-06-07 07:39:30|768.16|760.56|768.23|760.63|768.27|760.67|768.13|760.53|24
1654587580000|2022-06-07 07:39:40|768.25|760.65|768.72|761.12|768.84|761.24|768.25|760.65|21
1654587590000|2022-06-07 07:39:50|768.53|760.93|768.57|760.97|768.65|761.05|768.53|760.93|12
1654587600000|2022-06-07 07:40:00|768.59|760.99|768.53|760.93|768.93|761.33|768.53|760.93|12
1654587610000|2022-06-07 07:40:10|768.61|761.01|768.66|761.06|768.91|761.31|768.56|760.96|22
1654587620000|2022-06-07 07:40:20|768.65|761.05|768.85|761.25|768.96|761.36|768.64|761.04|16
1654587630000|2022-06-07 07:40:30|768.92|761.32|769.79|762.19|769.8|762.2|768.9|761.3|25
1654587640000|2022-06-07 07:40:40|769.8|762.2|769.74|762.14|769.8|762.2|769.41|761.81|17
1654587650000|2022-06-07 07:40:50|769.66|762.06|769.54|761.94|769.81|762.21|769.52|761.92|23
1654587660000|2022-06-07 07:41:00|769.53|761.93|769.57|761.97|769.8|762.2|769.47|761.87|24
1654587670000|2022-06-07 07:41:10|769.58|761.98|769.9|762.3|770.09|762.49|769.44|761.84|16
1654587680000|2022-06-07 07:41:20|769.91|762.31|769.93|762.33|770.46|762.86|769.91|762.31|27
1654587690000|2022-06-07 07:41:30|769.92|762.32|770.1|762.5|770.2|762.6|769.79|762.19|19
1654587700000|2022-06-07 07:41:40|770.18|762.58|770.57|762.97|770.78|763.18|770.11|762.51|24
1654587710000|2022-06-07 07:41:50|770.67|763.07|770.49|762.89|770.85|763.25|770.48|762.88|23
1654587720000|2022-06-07 07:42:00|770.48|762.88|771.49|763.89|771.68|764.08|770.44|762.84|27
1654587730000|2022-06-07 07:42:10|771.5|763.9|771.19|763.59|771.82|764.22|771.18|763.58|25
1654587740000|2022-06-07 07:42:20|771.21|763.61|771.45|763.85|771.45|763.85|771.21|763.61|17
1654587750000|2022-06-07 07:42:30|771.44|763.84|771.58|763.98|771.7|764.1|771.38|763.78|29
1654587760000|2022-06-07 07:42:40|771.62|764.02|771.59|763.99|771.63|764.03|771.58|763.98|9
1654587770000|2022-06-07 07:42:50|771.6|764|771.47|763.87|771.8|764.2|771.42|763.82|13
1654587780000|2022-06-07 07:43:00|771.45|763.85|772.04|764.44|772.2|764.6|771.4|763.8|20
1654587790000|2022-06-07 07:43:10|771.92|764.32|771.9|764.3|771.92|764.32|771.9|764.3|4
1654587800000|2022-06-07 07:43:20|771.89|764.29|771.96|764.36|771.96|764.36|771.88|764.28|8
1654587810000|2022-06-07 07:43:30|771.95|764.35|772.35|764.75|772.35|764.75|771.94|764.34|12
1654587820000|2022-06-07 07:43:40|772.34|764.74|772.27|764.67|772.43|764.83|772.16|764.56|16
1654587830000|2022-06-07 07:43:50|772.2|764.6|771.91|764.31|772.23|764.63|771.91|764.31|9
1654587840000|2022-06-07 07:44:00|771.92|764.32|771.88|764.28|772.08|764.48|771.65|764.05|10
1654587850000|2022-06-07 07:44:10|771.94|764.34|771.4|763.8|771.94|764.34|771.32|763.72|22
1654587860000|2022-06-07 07:44:20|771.41|763.81|771.34|763.74|771.41|763.81|771.22|763.62|18
1654587870000|2022-06-07 07:44:30|771.3|763.7|771.32|763.72|771.34|763.74|771.29|763.69|20
1654587880000|2022-06-07 07:44:40|771.3|763.7|771.35|763.75|771.39|763.79|771.26|763.66|16
1654587890000|2022-06-07 07:44:50|771.34|763.74|770.44|762.84|771.35|763.75|770.43|762.83|21
1654587900000|2022-06-07 07:45:00|770.43|762.83|770.67|763.07|770.95|763.35|770.33|762.73|28
1654587910000|2022-06-07 07:45:10|770.68|763.08|770.62|763.02|770.81|763.21|770.59|762.99|17
1654587920000|2022-06-07 07:45:20|770.59|762.99|770.96|763.36|771.05|763.45|770.46|762.86|24
1654587930000|2022-06-07 07:45:30|770.94|763.34|770.86|763.26|771.01|763.41|770.86|763.26|13
1654587940000|2022-06-07 07:45:40|770.87|763.27|771.62|764.02|771.62|764.02|770.82|763.22|26
1654587950000|2022-06-07 07:45:50|771.63|764.03|771.45|763.85|771.68|764.08|771.44|763.84|11
1654587960000|2022-06-07 07:46:00|771.44|763.84|771.55|763.95|771.55|763.95|771.44|763.84|4
1654587970000|2022-06-07 07:46:10|771.56|763.96|771.58|763.98|771.63|764.03|771.51|763.91|9
1654587980000|2022-06-07 07:46:20|771.57|763.97|771.07|763.47|771.57|763.97|770.99|763.39|18
1654587990000|2022-06-07 07:46:30|771.06|763.46|770.34|762.74|771.06|763.46|770.34|762.74|13
1654588000000|2022-06-07 07:46:40|770.35|762.75|770.86|763.26|770.9|763.3|770.33|762.73|33
1654588010000|2022-06-07 07:46:50|770.81|763.21|771.59|763.99|771.62|764.02|770.73|763.13|26
1654588020000|2022-06-07 07:47:00|771.65|764.05|771.72|764.12|771.85|764.25|771.59|763.99|22
1654588030000|2022-06-07 07:47:10|771.73|764.13|771.69|764.09|771.74|764.14|771.56|763.96|16
1654588040000|2022-06-07 07:47:20|771.58|763.98|771.86|764.26|771.86|764.26|771.58|763.98|16
1654588050000|2022-06-07 07:47:30|771.72|764.12|771.75|764.15|771.87|764.27|771.72|764.12|11
1654588060000|2022-06-07 07:47:40|771.76|764.16|771.74|764.14|771.85|764.25|771.71|764.11|17
1654588070000|2022-06-07 07:47:50|771.77|764.17|771.78|764.18|771.96|764.36|771.77|764.17|9
1654588080000|2022-06-07 07:48:00|771.76|764.16|771.78|764.18|771.85|764.25|771.72|764.12|16
1654588090000|2022-06-07 07:48:10|771.73|764.13|771.79|764.19|771.94|764.34|771.73|764.13|8
1654588100000|2022-06-07 07:48:20|771.84|764.24|772.43|764.83|772.46|764.86|771.84|764.24|16
1654588110000|2022-06-07 07:48:30|772.52|764.92|772.54|764.94|772.59|764.99|772.45|764.85|19
1654588120000|2022-06-07 07:48:40|772.55|764.95|772.03|764.43|772.58|764.98|772|764.4|22
1654588130000|2022-06-07 07:48:50|772.01|764.41|772.09|764.49|772.19|764.59|772|764.4|18
1654588140000|2022-06-07 07:49:00|772.12|764.52|772.15|764.55|772.29|764.69|772.12|764.52|19
1654588150000|2022-06-07 07:49:10|772.17|764.57|772.08|764.48|772.17|764.57|772.03|764.43|16
1654588160000|2022-06-07 07:49:20|772.07|764.47|772.07|764.47|772.08|764.48|772.04|764.44|7
1654588170000|2022-06-07 07:49:30|772.06|764.46|771.97|764.37|772.06|764.46|771.95|764.35|18
1654588180000|2022-06-07 07:49:40|771.98|764.38|772.13|764.53|772.15|764.55|771.97|764.37|9
1654588190000|2022-06-07 07:49:50|772.14|764.54|772.02|764.42|772.14|764.54|772.02|764.42|16
1654588200000|2022-06-07 07:50:00|772.04|764.44|771.97|764.37|772.1|764.5|771.93|764.33|15
1654588210000|2022-06-07 07:50:10|771.94|764.34|771.95|764.35|772|764.4|771.91|764.31|14
1654588220000|2022-06-07 07:50:20|771.91|764.31|771.99|764.39|771.99|764.39|771.91|764.31|6
1654588230000|2022-06-07 07:50:30|771.92|764.32|771.92|764.32|771.97|764.37|771.91|764.31|13
1654588240000|2022-06-07 07:50:40|771.91|764.31|771.93|764.33|771.99|764.39|771.9|764.3|17
1654588250000|2022-06-07 07:50:50|771.96|764.36|771.79|764.19|772.01|764.41|771.75|764.15|12
1654588260000|2022-06-07 07:51:00|771.81|764.21|771.93|764.33|771.93|764.33|771.81|764.21|7
1654588270000|2022-06-07 07:51:10|771.86|764.26|771.96|764.36|771.96|764.36|771.84|764.24|11
1654588280000|2022-06-07 07:51:20|771.91|764.31|771.87|764.27|771.91|764.31|771.83|764.23|11
1654588290000|2022-06-07 07:51:30|771.83|764.23|771.75|764.15|771.87|764.27|771.71|764.11|20
1654588300000|2022-06-07 07:51:40|771.78|764.18|771.31|763.71|771.78|764.18|771.22|763.62|12
1654588310000|2022-06-07 07:51:50|771.28|763.68|771.31|763.71|771.34|763.74|771.25|763.65|21
1654588320000|2022-06-07 07:52:00|771.32|763.72|771.33|763.73|771.96|764.36|771.22|763.62|15
1654588330000|2022-06-07 07:52:10|771.32|763.72|771.31|763.71|771.34|763.74|771.3|763.7|9
1654588340000|2022-06-07 07:52:20|771.3|763.7|771.18|763.58|771.3|763.7|771.17|763.57|5
1654588350000|2022-06-07 07:52:30|771.09|763.49|770.83|763.23|771.12|763.52|770.83|763.23|8
1654588360000|2022-06-07 07:52:40|770.77|763.17|770.55|762.95|770.77|763.17|770.42|762.82|14
1654588370000|2022-06-07 07:52:50|770.59|762.99|770.67|763.07|770.77|763.17|770.59|762.99|18
1654588380000|2022-06-07 07:53:00|770.81|763.21|770.89|763.29|770.92|763.32|770.78|763.18|20
1654588390000|2022-06-07 07:53:10|771.08|763.48|771.55|763.95|771.55|763.95|771.08|763.48|15
1654588400000|2022-06-07 07:53:20|771.56|763.96|771.81|764.21|771.81|764.21|771.55|763.95|17
1654588410000|2022-06-07 07:53:30|771.8|764.2|771.7|764.1|771.81|764.21|771.45|763.85|17
1654588420000|2022-06-07 07:53:40|771.71|764.11|771.72|764.12|771.72|764.12|771.71|764.11|2
1654588440000|2022-06-07 07:54:00|771.65|764.05|771.63|764.03|771.66|764.06|771.62|764.02|7
1654588450000|2022-06-07 07:54:10|771.64|764.04|771.41|763.81|771.66|764.06|771.41|763.81|11
1654588460000|2022-06-07 07:54:20|771.43|763.83|771.32|763.72|771.68|764.08|771.22|763.62|23
1654588470000|2022-06-07 07:54:30|771.33|763.73|771.3|763.7|771.33|763.73|771.29|763.69|14
1654588480000|2022-06-07 07:54:40|771.29|763.69|771.51|763.91|771.61|764.01|771.29|763.69|19
1654588490000|2022-06-07 07:54:50|771.5|763.9|771.76|764.16|771.77|764.17|771.5|763.9|13
1654588500000|2022-06-07 07:55:00|771.77|764.17|771.91|764.31|771.91|764.31|771.77|764.17|3
1654588510000|2022-06-07 07:55:10|771.93|764.33|772|764.4|772.05|764.45|771.83|764.23|11
1654588520000|2022-06-07 07:55:20|772.04|764.44|772.67|765.07|772.67|765.07|771.73|764.13|17
1654588530000|2022-06-07 07:55:30|772.62|765.02|772.51|764.91|772.62|765.02|772.38|764.78|22
1654588540000|2022-06-07 07:55:40|772.63|765.03|772.82|765.22|772.95|765.35|772.41|764.81|15
1654588550000|2022-06-07 07:55:50|772.9|765.3|772.97|765.37|772.97|765.37|772.81|765.21|9
1654588560000|2022-06-07 07:56:00|772.88|765.28|772.74|765.14|772.95|765.35|772.73|765.13|17
1654588570000|2022-06-07 07:56:10|772.78|765.18|772.78|765.18|772.9|765.3|772.77|765.17|8
1654588580000|2022-06-07 07:56:20|772.79|765.19|773|765.4|773.04|765.44|772.79|765.19|14
1654588590000|2022-06-07 07:56:30|772.98|765.38|772.91|765.31|773.01|765.41|772.91|765.31|7
1654588600000|2022-06-07 07:56:40|772.99|765.39|772.91|765.31|773.02|765.42|772.76|765.16|17
1654588610000|2022-06-07 07:56:50|772.89|765.29|772.91|765.31|772.91|765.31|772.8|765.2|13
1654588620000|2022-06-07 07:57:00|772.93|765.33|773.02|765.42|773.02|765.42|772.91|765.31|8
1654588630000|2022-06-07 07:57:10|772.98|765.38|772.84|765.24|772.98|765.38|772.83|765.23|23
1654588640000|2022-06-07 07:57:20|772.85|765.25|772.93|765.33|772.96|765.36|772.85|765.25|12
1654588650000|2022-06-07 07:57:30|772.94|765.34|772.94|765.34|772.98|765.38|772.93|765.33|14
1654588660000|2022-06-07 07:57:40|772.91|765.31|772.89|765.29|772.92|765.32|772.87|765.27|14
1654588670000|2022-06-07 07:57:50|772.91|765.31|772.69|765.09|772.91|765.31|772.61|765.01|13
1654588680000|2022-06-07 07:58:00|772.7|765.1|773.02|765.42|773.15|765.55|772.68|765.08|24
1654588690000|2022-06-07 07:58:10|773.03|765.43|773.04|765.44|773.05|765.45|773.02|765.42|8
1654588700000|2022-06-07 07:58:20|773.03|765.43|772.99|765.39|773.06|765.46|772.96|765.36|17
1654588710000|2022-06-07 07:58:30|772.97|765.37|772.98|765.38|773.01|765.41|772.97|765.37|8
1654588720000|2022-06-07 07:58:40|772.9|765.3|772.87|765.27|772.91|765.31|772.87|765.27|10
1654588730000|2022-06-07 07:58:50|772.91|765.31|772.87|765.27|772.91|765.31|772.87|765.27|3
1654588740000|2022-06-07 07:59:00|772.9|765.3|772.91|765.31|772.91|765.31|772.9|765.3|4
1654588760000|2022-06-07 07:59:20|772.9|765.3|772.9|765.3|772.9|765.3|772.87|765.27|3
1654588770000|2022-06-07 07:59:30|772.89|765.29|772.9|765.3|772.92|765.32|772.86|765.26|8
1654588780000|2022-06-07 07:59:40|772.86|765.26|773.02|765.42|773.04|765.44|772.86|765.26|6
1654588790000|2022-06-07 07:59:50|773.04|765.44|773.13|765.53|773.14|765.54|772.98|765.38|9
1654588800000|2022-06-07 08:00:00|773.08|765.48|772.78|765.18|773.13|765.53|772.78|765.18|12
1654588810000|2022-06-07 08:00:10|772.73|765.13|772.29|764.69|772.93|765.33|772.26|764.66|13
1654588820000|2022-06-07 08:00:20|772.27|764.67|772.2|764.6|772.3|764.7|772.16|764.56|20
1654588830000|2022-06-07 08:00:30|772.19|764.59|771.52|763.92|772.21|764.61|771.43|763.83|23
1654588840000|2022-06-07 08:00:40|771.3|763.7|771.94|764.34|771.97|764.37|771.29|763.69|14
1654588850000|2022-06-07 08:00:50|772.07|764.47|772.47|764.87|772.47|764.87|772|764.4|16
1654588860000|2022-06-07 08:01:00|772.48|764.88|772.2|764.6|772.5|764.9|772.2|764.6|19
1654588870000|2022-06-07 08:01:10|771.73|764.13|771.96|764.36|772.1|764.5|771.71|764.11|10
1654588880000|2022-06-07 08:01:20|771.97|764.37|771.81|764.21|771.97|764.37|771.81|764.21|7
1654588890000|2022-06-07 08:01:30|771.84|764.24|771.56|763.96|772.05|764.45|771.56|763.96|10
1654588900000|2022-06-07 08:01:40|771.59|763.99|771.92|764.32|771.95|764.35|771.59|763.99|10
1654588910000|2022-06-07 08:01:50|771.84|764.24|771.82|764.22|771.84|764.24|771.82|764.22|2
1654588920000|2022-06-07 08:02:00|771.81|764.21|771.36|763.76|771.81|764.21|771.35|763.75|15
1654588930000|2022-06-07 08:02:10|771.35|763.75|771.88|764.28|771.88|764.28|771.35|763.75|14
1654588940000|2022-06-07 08:02:20|771.85|764.25|771.86|764.26|771.88|764.28|771.85|764.25|8
1654588950000|2022-06-07 08:02:30|771.85|764.25|771.78|764.18|771.86|764.26|771.76|764.16|11
1654588960000|2022-06-07 08:02:40|771.72|764.12|771.78|764.18|771.82|764.22|771.72|764.12|7
1654588970000|2022-06-07 08:02:50|771.76|764.16|771.82|764.22|771.82|764.22|771.75|764.15|8
1654588980000|2022-06-07 08:03:00|771.68|764.08|771.91|764.31|771.92|764.32|771.68|764.08|11
1654588990000|2022-06-07 08:03:10|771.92|764.32|771.87|764.27|771.92|764.32|771.87|764.27|6
1654589000000|2022-06-07 08:03:20|771.85|764.25|771.69|764.09|771.85|764.25|771.69|764.09|4
1654589010000|2022-06-07 08:03:30|771.75|764.15|771.45|763.85|771.77|764.17|771.32|763.72|14
1654589020000|2022-06-07 08:03:40|771.39|763.79|771.12|763.52|771.39|763.79|770.35|762.75|24
1654589030000|2022-06-07 08:03:50|771.1|763.5|771.15|763.55|771.15|763.55|770.99|763.39|14
1654589040000|2022-06-07 08:04:00|771|763.4|770.44|762.84|771|763.4|770.39|762.79|23
1654589050000|2022-06-07 08:04:10|770.45|762.85|770.83|763.23|770.83|763.23|770.43|762.83|14
1654589060000|2022-06-07 08:04:20|770.84|763.24|770.97|763.37|771|763.4|770.61|763.01|14
1654589070000|2022-06-07 08:04:30|770.93|763.33|770.93|763.33|770.99|763.39|770.93|763.33|9
1654589080000|2022-06-07 08:04:40|770.8|763.2|770.76|763.16|770.82|763.22|770.59|762.99|10
1654589090000|2022-06-07 08:04:50|770.77|763.17|770.89|763.29|770.91|763.31|770.77|763.17|12
1654589100000|2022-06-07 08:05:00|770.88|763.28|770.83|763.23|770.88|763.28|770.83|763.23|7
1654589110000|2022-06-07 08:05:10|770.72|763.12|770.24|762.64|770.72|763.12|770.23|762.63|20
1654589120000|2022-06-07 08:05:20|770.19|762.59|770.01|762.41|770.2|762.6|769.95|762.35|12
1654589130000|2022-06-07 08:05:30|769.73|762.13|770.01|762.41|770.01|762.41|769.71|762.11|18
1654589140000|2022-06-07 08:05:40|770.02|762.42|770.1|762.5|770.16|762.56|769.93|762.33|22
1654589150000|2022-06-07 08:05:50|770.12|762.52|770.08|762.48|770.14|762.54|769.91|762.31|9
1654589160000|2022-06-07 08:06:00|770.07|762.47|769.83|762.23|770.07|762.47|769.83|762.23|7
1654589170000|2022-06-07 08:06:10|769.8|762.2|769.93|762.33|769.97|762.37|769.8|762.2|16
1654589180000|2022-06-07 08:06:20|769.91|762.31|769.93|762.33|770.1|762.5|769.91|762.31|13
1654589190000|2022-06-07 08:06:30|769.99|762.39|770.02|762.42|770.03|762.43|769.99|762.39|6
1654589200000|2022-06-07 08:06:40|770.03|762.43|770.01|762.41|770.03|762.43|769.86|762.26|5
1654589210000|2022-06-07 08:06:50|769.81|762.21|769.73|762.13|769.87|762.27|769.72|762.12|11
1654589220000|2022-06-07 08:07:00|769.71|762.11|769.71|762.11|769.72|762.12|769.71|762.11|5
1654589230000|2022-06-07 08:07:10|769.68|762.08|769.27|761.67|769.71|762.11|769.13|761.53|20
1654589240000|2022-06-07 08:07:20|769.31|761.71|769.27|761.67|769.73|762.13|769.24|761.64|22
1654589250000|2022-06-07 08:07:30|769.28|761.68|769.3|761.7|769.33|761.73|769.28|761.68|19
1654589260000|2022-06-07 08:07:40|769.28|761.68|769.23|761.63|769.3|761.7|769.22|761.62|10
1654589270000|2022-06-07 08:07:50|769.2|761.6|769.21|761.61|769.21|761.61|769.16|761.56|14
1654589280000|2022-06-07 08:08:00|769.2|761.6|769.14|761.54|769.2|761.6|769.11|761.51|8
1654589290000|2022-06-07 08:08:10|769.1|761.5|768.67|761.07|769.1|761.5|768.19|760.59|18
1654589300000|2022-06-07 08:08:20|768.7|761.1|768.67|761.07|768.73|761.13|768.67|761.07|13
1654589310000|2022-06-07 08:08:30|768.66|761.06|768.27|760.67|768.67|761.07|768.27|760.67|16
1654589320000|2022-06-07 08:08:40|768.14|760.54|768.14|760.54|768.14|760.54|768.13|760.53|3
1654589330000|2022-06-07 08:08:50|768.03|760.43|768.02|760.42|768.03|760.43|768.01|760.41|4
1654589340000|2022-06-07 08:09:00|767.99|760.39|768.01|760.41|768.01|760.41|767.95|760.35|8
1654589350000|2022-06-07 08:09:10|768|760.4|768.77|761.17|768.77|761.17|768|760.4|11
1654589360000|2022-06-07 08:09:20|768.78|761.18|768.58|760.98|768.85|761.25|768.54|760.94|20
1654589370000|2022-06-07 08:09:30|768.74|761.14|768.74|761.14|768.74|761.14|768.71|761.11|9
1654589380000|2022-06-07 08:09:40|768.72|761.12|768.52|760.92|768.72|761.12|768.52|760.92|10
1654589390000|2022-06-07 08:09:50|768.53|760.93|769.01|761.41|769.04|761.44|768.53|760.93|17
1654589400000|2022-06-07 08:10:00|769.03|761.43|768.98|761.38|769.1|761.5|768.88|761.28|14
1654589410000|2022-06-07 08:10:10|769.06|761.46|768.88|761.28|769.06|761.46|768.87|761.27|15
1654589420000|2022-06-07 08:10:20|768.89|761.29|768.26|760.66|768.89|761.29|768.26|760.66|12
1654589430000|2022-06-07 08:10:30|768.25|760.65|768.29|760.69|768.51|760.91|768.23|760.63|19
1654589440000|2022-06-07 08:10:40|768.24|760.64|768.22|760.62|768.24|760.64|768.22|760.62|5
1654589450000|2022-06-07 08:10:50|768.23|760.63|768.25|760.65|768.26|760.66|768.23|760.63|8
1654589460000|2022-06-07 08:11:00|768.24|760.64|768.19|760.59|768.25|760.65|768.18|760.58|8
1654589470000|2022-06-07 08:11:10|768.18|760.58|768.18|760.58|768.2|760.6|768.17|760.57|5
1654589480000|2022-06-07 08:11:20|768.22|760.62|768.2|760.6|768.24|760.64|768.2|760.6|11
1654589490000|2022-06-07 08:11:30|768.21|760.61|768.27|760.67|768.3|760.7|768.2|760.6|10
1654589500000|2022-06-07 08:11:40|768.26|760.66|768.27|760.67|768.28|760.68|768.23|760.63|16
1654589510000|2022-06-07 08:11:50|768.26|760.66|769.39|761.79|769.45|761.85|768.26|760.66|25
1654589520000|2022-06-07 08:12:00|769.4|761.8|769.2|761.6|769.54|761.94|769.18|761.58|22
1654589530000|2022-06-07 08:12:10|769.19|761.59|769.3|761.7|769.33|761.73|769.19|761.59|21
1654589540000|2022-06-07 08:12:20|769.29|761.69|769.22|761.62|769.32|761.72|769.22|761.62|15
1654589550000|2022-06-07 08:12:30|769.15|761.55|769.04|761.44|769.15|761.55|768.98|761.38|18
1654589560000|2022-06-07 08:12:40|769.03|761.43|768.31|760.71|769.03|761.43|768.3|760.7|15
1654589570000|2022-06-07 08:12:50|768.29|760.69|768.25|760.65|768.3|760.7|768.25|760.65|8
1654589580000|2022-06-07 08:13:00|768.24|760.64|768|760.4|768.24|760.64|767.98|760.38|16
1654589590000|2022-06-07 08:13:10|767.99|760.39|768.02|760.42|768.1|760.5|767.96|760.36|15
1654589600000|2022-06-07 08:13:20|768.03|760.43|767.94|760.34|768.1|760.5|767.94|760.34|14
1654589610000|2022-06-07 08:13:30|767.93|760.33|768.55|760.95|768.55|760.95|767.91|760.31|19
1654589620000|2022-06-07 08:13:40|768.56|760.96|768.59|760.99|768.62|761.02|768.56|760.96|20
1654589630000|2022-06-07 08:13:50|768.6|761|768.59|760.99|768.61|761.01|768.59|760.99|13
1654589640000|2022-06-07 08:14:00|768.61|761.01|768.95|761.35|768.97|761.37|768.6|761|20
1654589650000|2022-06-07 08:14:10|768.92|761.32|768.87|761.27|768.93|761.33|768.85|761.25|14
1654589660000|2022-06-07 08:14:20|768.89|761.29|768.97|761.37|768.99|761.39|768.83|761.23|18
1654589670000|2022-06-07 08:14:30|769|761.4|769.02|761.42|769.06|761.46|769|761.4|23
1654589680000|2022-06-07 08:14:40|769.03|761.43|769|761.4|769.03|761.43|768.94|761.34|22
1654589690000|2022-06-07 08:14:50|769.01|761.41|769.03|761.43|769.03|761.43|768.98|761.38|20
1654589700000|2022-06-07 08:15:00|769.07|761.47|769.15|761.55|769.44|761.84|768.86|761.26|21
1654589710000|2022-06-07 08:15:10|769.13|761.53|769.11|761.51|769.16|761.56|769.11|761.51|12
1654589720000|2022-06-07 08:15:20|769.09|761.49|768.34|760.74|769.09|761.49|768.34|760.74|20
1654589730000|2022-06-07 08:15:30|768.3|760.7|768.36|760.76|768.38|760.78|768.29|760.69|14
1654589740000|2022-06-07 08:15:40|768.35|760.75|768.33|760.73|768.35|760.75|768.31|760.71|6
1654589750000|2022-06-07 08:15:50|768.32|760.72|768.1|760.5|768.37|760.77|768.1|760.5|15
1654589760000|2022-06-07 08:16:00|768.07|760.47|767.99|760.39|768.11|760.51|767.88|760.28|20
1654589770000|2022-06-07 08:16:10|768.01|760.41|767.65|760.05|768.01|760.41|767.65|760.05|6
1654589780000|2022-06-07 08:16:20|767.53|759.93|767.37|759.77|767.53|759.93|767.37|759.77|3
1654589790000|2022-06-07 08:16:30|767.38|759.78|767.81|760.21|767.9|760.3|767.38|759.78|19
1654589800000|2022-06-07 08:16:40|767.84|760.24|767.92|760.32|767.93|760.33|767.78|760.18|10
1654589810000|2022-06-07 08:16:50|768.06|760.46|767.98|760.38|768.06|760.46|767.91|760.31|8
1654589820000|2022-06-07 08:17:00|767.96|760.36|767.95|760.35|767.98|760.38|767.93|760.33|8
1654589830000|2022-06-07 08:17:10|767.94|760.34|767.89|760.29|767.98|760.38|767.89|760.29|16
1654589840000|2022-06-07 08:17:20|767.91|760.31|767.95|760.35|767.96|760.36|767.89|760.29|14
1654589850000|2022-06-07 08:17:30|767.94|760.34|767.9|760.3|767.97|760.37|767.9|760.3|15
1654589860000|2022-06-07 08:17:40|767.88|760.28|767.91|760.31|767.97|760.37|767.88|760.28|13
1654589870000|2022-06-07 08:17:50|767.88|760.28|767.94|760.34|767.97|760.37|767.88|760.28|7
1654589880000|2022-06-07 08:18:00|767.89|760.29|768.93|761.33|768.99|761.39|767.89|760.29|14
1654589890000|2022-06-07 08:18:10|769.08|761.48|769|761.4|769.14|761.54|768.88|761.28|23
1654589900000|2022-06-07 08:18:20|769.03|761.43|768.88|761.28|769.03|761.43|768.88|761.28|8
1654589910000|2022-06-07 08:18:30|768.91|761.31|768.93|761.33|768.99|761.39|768.91|761.31|11
1654589920000|2022-06-07 08:18:40|768.97|761.37|769.02|761.42|769.03|761.43|768.97|761.37|15
1654589930000|2022-06-07 08:18:50|769.04|761.44|769.01|761.41|769.1|761.5|769|761.4|17
1654589940000|2022-06-07 08:19:00|769.02|761.42|768.93|761.33|769.1|761.5|768.93|761.33|26
1654589950000|2022-06-07 08:19:10|768.89|761.29|769.05|761.45|769.1|761.5|768.82|761.22|14
1654589960000|2022-06-07 08:19:20|769.09|761.49|768.97|761.37|769.24|761.64|768.93|761.33|16
1654589970000|2022-06-07 08:19:30|768.98|761.38|769.04|761.44|769.08|761.48|768.98|761.38|17
1654589980000|2022-06-07 08:19:40|769.05|761.45|769.45|761.85|769.47|761.87|769.05|761.45|12
1654589990000|2022-06-07 08:19:50|769.43|761.83|769.84|762.24|769.84|762.24|769.43|761.83|15
1654590000000|2022-06-07 08:20:00|770|762.4|770.01|762.41|770.02|762.42|769.92|762.32|12
1654590010000|2022-06-07 08:20:10|769.95|762.35|770|762.4|770.04|762.44|769.95|762.35|8
1654590020000|2022-06-07 08:20:20|769.99|762.39|770.04|762.44|770.04|762.44|769.99|762.39|7
1654590030000|2022-06-07 08:20:30|770.02|762.42|769.36|761.76|770.08|762.48|769.35|761.75|25
1654590040000|2022-06-07 08:20:40|769.37|761.77|769.3|761.7|769.37|761.77|769.27|761.67|20
1654590050000|2022-06-07 08:20:50|769.31|761.71|769.23|761.63|769.31|761.71|769.22|761.62|9
1654590060000|2022-06-07 08:21:00|769.25|761.65|769.22|761.62|769.25|761.65|769.18|761.58|15
1654590070000|2022-06-07 08:21:10|769.18|761.58|769.24|761.64|769.24|761.64|768.99|761.39|11
1654590080000|2022-06-07 08:21:20|768.96|761.36|769.12|761.52|769.21|761.61|768.95|761.35|7
1654590090000|2022-06-07 08:21:30|768.96|761.36|769|761.4|769|761.4|768.96|761.36|2
1654590100000|2022-06-07 08:21:40|769.01|761.41|769.01|761.41|769.01|761.41|768.99|761.39|4
1654590110000|2022-06-07 08:21:50|768.91|761.31|768.88|761.28|768.94|761.34|768.86|761.26|8
1654590120000|2022-06-07 08:22:00|768.89|761.29|768.97|761.37|769.16|761.56|768.86|761.26|13
1654590140000|2022-06-07 08:22:20|768.98|761.38|768.35|760.75|768.98|761.38|768.34|760.74|22
1654590150000|2022-06-07 08:22:30|768.34|760.74|768.34|760.74|768.36|760.76|768.32|760.72|10
1654590160000|2022-06-07 08:22:40|768.35|760.75|768.42|760.82|768.48|760.88|768.35|760.75|15
1654590170000|2022-06-07 08:22:50|768.43|760.83|768.42|760.82|768.5|760.9|768.42|760.82|9
1654590180000|2022-06-07 08:23:00|768.41|760.81|768.36|760.76|768.65|761.05|768.36|760.76|8
1654590190000|2022-06-07 08:23:10|768.35|760.75|768.35|760.75|768.4|760.8|768.35|760.75|8
1654590200000|2022-06-07 08:23:20|768.34|760.74|768.35|760.75|768.36|760.76|768.33|760.73|5
1654590210000|2022-06-07 08:23:30|768.36|760.76|768.36|760.76|768.36|760.76|768.36|760.76|1
1654590220000|2022-06-07 08:23:40|768.35|760.75|768.33|760.73|768.36|760.76|768.32|760.72|8
1654590230000|2022-06-07 08:23:50|768.34|760.74|768.34|760.74|768.34|760.74|768.33|760.73|3
1654590240000|2022-06-07 08:24:00|768.33|760.73|768.16|760.56|768.34|760.74|768.14|760.54|9
1654590250000|2022-06-07 08:24:10|768.17|760.57|768.28|760.68|768.28|760.68|768.17|760.57|5
1654590270000|2022-06-07 08:24:30|768.26|760.66|768.19|760.59|768.26|760.66|768.19|760.59|3
1654590280000|2022-06-07 08:24:40|768.26|760.66|768.26|760.66|768.26|760.66|768.25|760.65|7
1654590290000|2022-06-07 08:24:50|768.25|760.65|768.24|760.64|768.26|760.66|768.22|760.62|13
1654590300000|2022-06-07 08:25:00|768.27|760.67|768.24|760.64|768.32|760.72|768.19|760.59|12
1654590310000|2022-06-07 08:25:10|768.23|760.63|768.21|760.61|768.23|760.63|768.19|760.59|3
1654590320000|2022-06-07 08:25:20|768.24|760.64|768.27|760.67|768.31|760.71|768.24|760.64|3
1654590330000|2022-06-07 08:25:30|768.26|760.66|768.24|760.64|768.26|760.66|768.24|760.64|2
1654590340000|2022-06-07 08:25:40|768.26|760.66|768.25|760.65|768.27|760.67|768.25|760.65|6
1654590350000|2022-06-07 08:25:50|768.26|760.66|768.21|760.61|768.26|760.66|768.2|760.6|4
1654590360000|2022-06-07 08:26:00|768.23|760.63|768.16|760.56|768.23|760.63|768.16|760.56|8
1654590370000|2022-06-07 08:26:10|768.21|760.61|768.23|760.63|768.25|760.65|768.18|760.58|12
1654590380000|2022-06-07 08:26:20|768.22|760.62|768.24|760.64|768.25|760.65|768.22|760.62|5
1654590390000|2022-06-07 08:26:30|768.23|760.63|768.24|760.64|768.24|760.64|768.22|760.62|5
1654590400000|2022-06-07 08:26:40|768.25|760.65|768.28|760.68|768.28|760.68|768.24|760.64|5
1654590410000|2022-06-07 08:26:50|768.25|760.65|768.32|760.72|768.34|760.74|768.25|760.65|14
1654590420000|2022-06-07 08:27:00|768.3|760.7|768.25|760.65|768.34|760.74|768.25|760.65|17
1654590430000|2022-06-07 08:27:10|768.27|760.67|768.28|760.68|768.31|760.71|768.26|760.66|7
1654590440000|2022-06-07 08:27:20|768.31|760.71|768.38|760.78|768.41|760.81|768.29|760.69|12
1654590450000|2022-06-07 08:27:30|768.35|760.75|768.35|760.75|768.37|760.77|768.3|760.7|10
1654590460000|2022-06-07 08:27:40|768.36|760.76|768.37|760.77|768.37|760.77|768.34|760.74|5
1654590470000|2022-06-07 08:27:50|768.34|760.74|768.35|760.75|768.35|760.75|768.33|760.73|5
1654590480000|2022-06-07 08:28:00|768.33|760.73|768.35|760.75|768.38|760.78|768.3|760.7|9
1654590490000|2022-06-07 08:28:10|768.37|760.77|768.33|760.73|768.37|760.77|768.33|760.73|8
1654590500000|2022-06-07 08:28:20|768.35|760.75|768.31|760.71|768.36|760.76|768.31|760.71|5
1654590510000|2022-06-07 08:28:30|768.34|760.74|768.31|760.71|768.34|760.74|768.31|760.71|7
1654590520000|2022-06-07 08:28:40|768.34|760.74|768.34|760.74|768.36|760.76|768.24|760.64|9
1654590530000|2022-06-07 08:28:50|768.31|760.71|768.35|760.75|768.4|760.8|768.31|760.71|14
1654590540000|2022-06-07 08:29:00|768.33|760.73|768.41|760.81|768.41|760.81|768.33|760.73|5
1654590550000|2022-06-07 08:29:10|768.38|760.78|768.31|760.71|768.41|760.81|768.21|760.61|13
1654590560000|2022-06-07 08:29:20|768.33|760.73|768.31|760.71|768.34|760.74|768.21|760.61|15
1654590570000|2022-06-07 08:29:30|768.32|760.72|768.31|760.71|768.37|760.77|768.31|760.71|9
1654590580000|2022-06-07 08:29:40|768.2|760.6|768.66|761.06|768.7|761.1|768.2|760.6|13
1654590590000|2022-06-07 08:29:50|768.62|761.02|768.4|760.8|768.62|761.02|768.36|760.76|11
1654590600000|2022-06-07 08:30:00|768.39|760.79|768.47|760.87|768.52|760.92|768.39|760.79|16
1654590610000|2022-06-07 08:30:10|768.44|760.84|768.42|760.82|768.47|760.87|768.42|760.82|8
1654590620000|2022-06-07 08:30:20|768.47|760.87|768.4|760.8|768.47|760.87|768.4|760.8|8
1654590630000|2022-06-07 08:30:30|768.42|760.82|768.53|760.93|768.54|760.94|768.4|760.8|8
1654590640000|2022-06-07 08:30:40|768.52|760.92|768.54|760.94|768.55|760.95|768.52|760.92|3
1654590650000|2022-06-07 08:30:50|768.55|760.95|768.47|760.87|768.55|760.95|768.44|760.84|7
1654590660000|2022-06-07 08:31:00|768.51|760.91|768.49|760.89|768.53|760.93|768.39|760.79|12
1654590670000|2022-06-07 08:31:10|768.5|760.9|768.52|760.92|768.52|760.92|768.5|760.9|2
1654590680000|2022-06-07 08:31:20|768.53|760.93|768.37|760.77|768.53|760.93|768.34|760.74|7
1654590690000|2022-06-07 08:31:30|768.38|760.78|768.49|760.89|768.54|760.94|768.37|760.77|7
1654590700000|2022-06-07 08:31:40|768.5|760.9|768.51|760.91|768.51|760.91|768.5|760.9|2
1654590710000|2022-06-07 08:31:50|768.47|760.87|768.51|760.91|768.51|760.91|768.47|760.87|2
1654590720000|2022-06-07 08:32:00|768.47|760.87|768.57|760.97|768.6|761|768.47|760.87|9
1654590730000|2022-06-07 08:32:10|768.6|761|768.54|760.94|768.6|761|768.53|760.93|11
1654590750000|2022-06-07 08:32:30|768.51|760.91|768.5|760.9|768.51|760.91|768.5|760.9|4
1654590760000|2022-06-07 08:32:40|768.53|760.93|768.51|760.91|768.55|760.95|768.47|760.87|16
1654590770000|2022-06-07 08:32:50|768.5|760.9|768.54|760.94|768.57|760.97|768.5|760.9|8
1654590780000|2022-06-07 08:33:00|768.48|760.88|768.44|760.84|768.5|760.9|768.35|760.75|7
1654590790000|2022-06-07 08:33:10|768.43|760.83|768.31|760.71|768.52|760.92|768.31|760.71|9
1654590800000|2022-06-07 08:33:20|768.36|760.76|768.36|760.76|768.37|760.77|768.36|760.76|3
1654590810000|2022-06-07 08:33:30|768.35|760.75|768.38|760.78|768.42|760.82|768.35|760.75|6
1654590820000|2022-06-07 08:33:40|768.39|760.79|768.57|760.97|768.59|760.99|768.37|760.77|15
1654590830000|2022-06-07 08:33:50|768.39|760.79|768.38|760.78|768.53|760.93|768.37|760.77|12
1654590840000|2022-06-07 08:34:00|768.35|760.75|768.37|760.77|768.37|760.77|768.35|760.75|2
1654590850000|2022-06-07 08:34:10|768.35|760.75|768.36|760.76|768.38|760.78|768.35|760.75|6
1654590860000|2022-06-07 08:34:20|768.35|760.75|768.33|760.73|768.35|760.75|768.32|760.72|8
1654590870000|2022-06-07 08:34:30|768.32|760.72|768.33|760.73|768.33|760.73|768.32|760.72|4
1654590880000|2022-06-07 08:34:40|768.32|760.72|768.33|760.73|768.33|760.73|768.32|760.72|6
1654590890000|2022-06-07 08:34:50|768.32|760.72|768.31|760.71|768.32|760.72|768.31|760.71|4
1654590900000|2022-06-07 08:35:00|768.3|760.7|768.32|760.72|768.33|760.73|768.3|760.7|10
1654590910000|2022-06-07 08:35:10|768.31|760.71|768.29|760.69|768.32|760.72|768.29|760.69|5
1654590920000|2022-06-07 08:35:20|768.3|760.7|768.32|760.72|768.32|760.72|768.3|760.7|5
1654590930000|2022-06-07 08:35:30|768.31|760.71|768.33|760.73|768.33|760.73|768.3|760.7|15
1654590940000|2022-06-07 08:35:40|768.34|760.74|768.29|760.69|768.37|760.77|768.29|760.69|10
1654590950000|2022-06-07 08:35:50|768.41|760.81|769.25|761.65|769.25|761.65|768.41|760.81|16
1654590960000|2022-06-07 08:36:00|769.24|761.64|769.31|761.71|769.33|761.73|769.24|761.64|13
1654590970000|2022-06-07 08:36:10|769.32|761.72|769.58|761.98|769.65|762.05|769.29|761.69|13
1654590980000|2022-06-07 08:36:20|769.61|762.01|770.04|762.44|770.22|762.62|769.61|762.01|24
1654590990000|2022-06-07 08:36:30|770.05|762.45|769.99|762.39|770.12|762.52|769.99|762.39|14
1654591000000|2022-06-07 08:36:40|770.06|762.46|770.16|762.56|770.19|762.59|770.06|762.46|13
1654591010000|2022-06-07 08:36:50|770.17|762.57|770.3|762.7|770.32|762.72|770.14|762.54|16
1654591020000|2022-06-07 08:37:00|770.26|762.66|770.31|762.71|770.32|762.72|770.24|762.64|11
1654591030000|2022-06-07 08:37:10|770.32|762.72|770.19|762.59|770.32|762.72|770.18|762.58|7
1654591040000|2022-06-07 08:37:20|770.2|762.6|770.32|762.72|770.37|762.77|770.2|762.6|15
1654591050000|2022-06-07 08:37:30|770.33|762.73|770.92|763.32|770.93|763.33|770.33|762.73|21
1654591060000|2022-06-07 08:37:40|770.95|763.35|770.7|763.1|770.95|763.35|770.7|763.1|7
1654591070000|2022-06-07 08:37:50|770.74|763.14|770.82|763.22|770.82|763.22|770.7|763.1|4
1654591080000|2022-06-07 08:38:00|771.04|763.44|771.07|763.47|771.07|763.47|770.89|763.29|12
1654591090000|2022-06-07 08:38:10|770.87|763.27|770.86|763.26|771.07|763.47|770.83|763.23|7
1654591100000|2022-06-07 08:38:20|771.05|763.45|770.95|763.35|771.1|763.5|770.83|763.23|9
1654591110000|2022-06-07 08:38:30|770.96|763.36|770.97|763.37|770.99|763.39|770.95|763.35|10
1654591120000|2022-06-07 08:38:40|770.99|763.39|771.21|763.61|771.24|763.64|770.97|763.37|17
1654591130000|2022-06-07 08:38:50|771.2|763.6|771.18|763.58|771.2|763.6|771.16|763.56|5
1654591140000|2022-06-07 08:39:00|771.17|763.57|771.25|763.65|771.25|763.65|771.05|763.45|14
1654591150000|2022-06-07 08:39:10|771.52|763.92|772.2|764.6|772.69|765.09|771.52|763.92|29
1654591160000|2022-06-07 08:39:20|772.22|764.62|772|764.4|772.35|764.75|771.99|764.39|25
1654591170000|2022-06-07 08:39:30|772.07|764.47|772.04|764.44|772.07|764.47|772.01|764.41|13
1654591180000|2022-06-07 08:39:40|772.05|764.45|772.22|764.62|772.26|764.66|772.03|764.43|15
1654591190000|2022-06-07 08:39:50|772.21|764.61|772.55|764.95|772.55|764.95|772.2|764.6|24
1654591200000|2022-06-07 08:40:00|772.54|764.94|772.7|765.1|772.77|765.17|772.53|764.93|20
1654591210000|2022-06-07 08:40:10|772.71|765.11|772.29|764.69|772.71|765.11|772.25|764.65|17
1654591220000|2022-06-07 08:40:20|772.4|764.8|772.83|765.23|772.9|765.3|772.4|764.8|16
1654591230000|2022-06-07 08:40:30|772.85|765.25|772.81|765.21|772.85|765.25|772.81|765.21|7
1654591240000|2022-06-07 08:40:40|772.84|765.24|772.84|765.24|772.85|765.25|772.81|765.21|11
1654591250000|2022-06-07 08:40:50|772.85|765.25|772.83|765.23|772.85|765.25|772.82|765.22|4
1654591260000|2022-06-07 08:41:00|772.88|765.28|772.91|765.31|773|765.4|772.87|765.27|11
1654591270000|2022-06-07 08:41:10|772.9|765.3|772.46|764.86|773|765.4|772.38|764.78|21
1654591280000|2022-06-07 08:41:20|772.43|764.83|772.68|765.08|772.69|765.09|772.43|764.83|14
1654591290000|2022-06-07 08:41:30|772.67|765.07|772.79|765.19|772.88|765.28|772.67|765.07|12
1654591300000|2022-06-07 08:41:40|772.76|765.16|772.89|765.29|772.92|765.32|772.76|765.16|6
1654591310000|2022-06-07 08:41:50|772.88|765.28|772.93|765.33|772.95|765.35|772.88|765.28|9
1654591320000|2022-06-07 08:42:00|772.94|765.34|772.99|765.39|773|765.4|772.88|765.28|16
1654591330000|2022-06-07 08:42:10|773|765.4|773|765.4|773.03|765.43|772.97|765.37|14
1654591340000|2022-06-07 08:42:20|773.01|765.41|773|765.4|773.04|765.44|772.99|765.39|14
1654591350000|2022-06-07 08:42:30|772.77|765.17|772.78|765.18|772.93|765.33|772.77|765.17|6
1654591360000|2022-06-07 08:42:40|772.87|765.27|772.9|765.3|772.96|765.36|772.78|765.18|16
1654591370000|2022-06-07 08:42:50|772.87|765.27|772.8|765.2|772.98|765.38|772.8|765.2|13
1654591380000|2022-06-07 08:43:00|772.82|765.22|772.82|765.22|772.9|765.3|772.82|765.22|3
1654591390000|2022-06-07 08:43:10|772.76|765.16|773|765.4|773|765.4|772.76|765.16|14
1654591400000|2022-06-07 08:43:20|772.92|765.32|772.1|764.5|772.92|765.32|772.1|764.5|21
1654591410000|2022-06-07 08:43:30|772.11|764.51|771.3|763.7|772.11|764.51|771.3|763.7|21
1654591420000|2022-06-07 08:43:40|771.31|763.71|771.82|764.22|771.9|764.3|771.19|763.59|26
1654591430000|2022-06-07 08:43:50|771.91|764.31|772.03|764.43|772.08|764.48|771.82|764.22|18
1654591440000|2022-06-07 08:44:00|772.06|764.46|771.95|764.35|772.06|764.46|771.94|764.34|9
1654591450000|2022-06-07 08:44:10|771.93|764.33|772.66|765.06|772.7|765.1|771.92|764.32|29
1654591460000|2022-06-07 08:44:20|772.7|765.1|772.72|765.12|772.77|765.17|772.69|765.09|13
1654591470000|2022-06-07 08:44:30|772.96|765.36|772.79|765.19|772.96|765.36|772.37|764.77|20
1654591480000|2022-06-07 08:44:40|772.8|765.2|772.8|765.2|772.8|765.2|772.78|765.18|6
1654591490000|2022-06-07 08:44:50|772.81|765.21|772.82|765.22|772.82|765.22|772.68|765.08|14
1654591500000|2022-06-07 08:45:00|772.79|765.19|772.81|765.21|772.92|765.32|772.71|765.11|18
1654591510000|2022-06-07 08:45:10|772.76|765.16|772.75|765.15|772.77|765.17|772.74|765.14|10
1654591520000|2022-06-07 08:45:20|772.79|765.19|772.75|765.15|772.86|765.26|772.75|765.15|24
1654591530000|2022-06-07 08:45:30|772.76|765.16|772.88|765.28|772.88|765.28|772.75|765.15|22
1654591540000|2022-06-07 08:45:40|772.93|765.33|772.96|765.36|772.96|765.36|772.91|765.31|10
1654591550000|2022-06-07 08:45:50|772.97|765.37|772.95|765.35|772.97|765.37|772.92|765.32|15
1654591560000|2022-06-07 08:46:00|772.59|764.99|772.34|764.74|772.92|765.32|772.33|764.73|11
1654591570000|2022-06-07 08:46:10|772.33|764.73|772.31|764.71|772.37|764.77|772.31|764.71|15
1654591580000|2022-06-07 08:46:20|772.36|764.76|772.22|764.62|772.36|764.76|772.16|764.56|15
1654591590000|2022-06-07 08:46:30|772.17|764.57|772.19|764.59|772.29|764.69|772.14|764.54|14
1654591600000|2022-06-07 08:46:40|772.21|764.61|772.56|764.96|772.67|765.07|772.21|764.61|16
1654591610000|2022-06-07 08:46:50|772.36|764.76|772.25|764.65|772.36|764.76|772.25|764.65|6
1654591620000|2022-06-07 08:47:00|772.23|764.63|772.17|764.57|772.23|764.63|772.14|764.54|12
1654591630000|2022-06-07 08:47:10|772.22|764.62|772.28|764.68|772.28|764.68|772.09|764.49|16
1654591640000|2022-06-07 08:47:20|772.22|764.62|772.21|764.61|772.33|764.73|772.2|764.6|19
1654591650000|2022-06-07 08:47:30|772.24|764.64|772.22|764.62|772.24|764.64|772.21|764.61|10
1654591660000|2022-06-07 08:47:40|772.21|764.61|772.24|764.64|772.26|764.66|772.16|764.56|15
1654591670000|2022-06-07 08:47:50|772.25|764.65|772.07|764.47|772.25|764.65|772.05|764.45|21
1654591680000|2022-06-07 08:48:00|772.08|764.48|771.99|764.39|772.08|764.48|771.38|763.78|26
1654591690000|2022-06-07 08:48:10|772.01|764.41|772.01|764.41|772.05|764.45|771.91|764.31|18
1654591700000|2022-06-07 08:48:20|771.96|764.36|772.13|764.53|772.13|764.53|771.96|764.36|10
1654591710000|2022-06-07 08:48:30|772.09|764.49|772.05|764.45|772.12|764.52|772.01|764.41|17
1654591720000|2022-06-07 08:48:40|772.03|764.43|772.65|765.05|772.79|765.19|772.03|764.43|20
1654591730000|2022-06-07 08:48:50|772.67|765.07|772.92|765.32|772.92|765.32|772.67|765.07|20
1654591740000|2022-06-07 08:49:00|772.89|765.29|773.18|765.58|773.25|765.65|772.89|765.29|13
1654591750000|2022-06-07 08:49:10|773.23|765.63|773.15|765.55|773.23|765.63|773.11|765.51|11
1654591760000|2022-06-07 08:49:20|773.14|765.54|773.07|765.47|773.15|765.55|773.03|765.43|14
1654591770000|2022-06-07 08:49:30|773.05|765.45|772.93|765.33|773.05|765.45|772.93|765.33|21
1654591780000|2022-06-07 08:49:40|772.94|765.34|772.81|765.21|772.94|765.34|772.78|765.18|6
1654591790000|2022-06-07 08:49:50|772.85|765.25|772.98|765.38|773.03|765.43|772.85|765.25|11
1654591800000|2022-06-07 08:50:00|772.97|765.37|772.8|765.2|772.99|765.39|772.72|765.12|18
1654591810000|2022-06-07 08:50:10|772.89|765.29|772.88|765.28|772.89|765.29|772.84|765.24|13
1654591820000|2022-06-07 08:50:20|772.89|765.29|772.77|765.17|772.89|765.29|772.77|765.17|9
1654591830000|2022-06-07 08:50:30|772.79|765.19|772.85|765.25|772.85|765.25|772.7|765.1|13
1654591840000|2022-06-07 08:50:40|772.88|765.28|773.3|765.7|773.35|765.75|772.88|765.28|23
1654591850000|2022-06-07 08:50:50|773.41|765.81|773.26|765.66|773.41|765.81|773.21|765.61|12
1654591860000|2022-06-07 08:51:00|773.31|765.71|773.66|766.06|773.71|766.11|773.31|765.71|10
1654591870000|2022-06-07 08:51:10|773.65|766.05|773.71|766.11|773.71|766.11|773.65|766.05|6
1654591880000|2022-06-07 08:51:20|773.72|766.12|773.15|765.55|773.77|766.17|773.13|765.53|18
1654591890000|2022-06-07 08:51:30|773.17|765.57|772.95|765.35|773.17|765.57|772.95|765.35|16
1654591900000|2022-06-07 08:51:40|773|765.4|772.99|765.39|773.08|765.48|772.87|765.27|12
1654591910000|2022-06-07 08:51:50|772.94|765.34|772.49|764.89|772.99|765.39|772.48|764.88|9
1654591920000|2022-06-07 08:52:00|772.43|764.83|772.34|764.74|772.52|764.92|772.34|764.74|12
1654591930000|2022-06-07 08:52:10|772.33|764.73|772.16|764.56|772.37|764.77|772.08|764.48|23
1654591940000|2022-06-07 08:52:20|772.1|764.5|772.19|764.59|772.22|764.62|772.1|764.5|11
1654591950000|2022-06-07 08:52:30|772.15|764.55|772.25|764.65|772.25|764.65|772.15|764.55|7
1654591960000|2022-06-07 08:52:40|772.24|764.64|772.23|764.63|772.25|764.65|772.13|764.53|9
1654591970000|2022-06-07 08:52:50|772.22|764.62|772.23|764.63|772.27|764.67|772.22|764.62|11
1654591980000|2022-06-07 08:53:00|772.21|764.61|772.32|764.72|772.6|765|772.21|764.61|18
1654591990000|2022-06-07 08:53:10|772.36|764.76|772.57|764.97|772.93|765.33|772.36|764.76|12
1654592000000|2022-06-07 08:53:20|772.71|765.11|772.84|765.24|772.93|765.33|772.71|765.11|8
1654592010000|2022-06-07 08:53:30|772.9|765.3|772.72|765.12|772.91|765.31|772.68|765.08|5
1654592020000|2022-06-07 08:53:40|772.77|765.17|772.7|765.1|772.81|765.21|772.69|765.09|16
1654592030000|2022-06-07 08:53:50|772.75|765.15|772.32|764.72|772.81|765.21|772.31|764.71|13
1654592040000|2022-06-07 08:54:00|772.35|764.75|772.37|764.77|772.39|764.79|772.33|764.73|19
1654592050000|2022-06-07 08:54:10|772.32|764.72|772.33|764.73|772.38|764.78|772.31|764.71|15
1654592060000|2022-06-07 08:54:20|772.34|764.74|772.35|764.75|772.61|765.01|772.34|764.74|15
1654592070000|2022-06-07 08:54:30|772.31|764.71|772.25|764.65|772.36|764.76|772.25|764.65|9
1654592080000|2022-06-07 08:54:40|772.26|764.66|772.24|764.64|772.26|764.66|772.23|764.63|6
1654592090000|2022-06-07 08:54:50|772.21|764.61|772.22|764.62|772.22|764.62|772.21|764.61|2
1654592100000|2022-06-07 08:55:00|772.2|764.6|772.16|764.56|772.22|764.62|772.16|764.56|8
1654592110000|2022-06-07 08:55:10|772.17|764.57|772.26|764.66|772.32|764.72|772.17|764.57|13
1654592120000|2022-06-07 08:55:20|772.29|764.69|772.52|764.92|772.69|765.09|772.26|764.66|18
1654592130000|2022-06-07 08:55:30|772.51|764.91|772.55|764.95|772.7|765.1|772.51|764.91|8
1654592140000|2022-06-07 08:55:40|772.51|764.91|772.32|764.72|772.51|764.91|772.23|764.63|11
1654592150000|2022-06-07 08:55:50|772.3|764.7|772.29|764.69|772.32|764.72|772.26|764.66|12
1654592160000|2022-06-07 08:56:00|772.28|764.68|772.75|765.15|772.78|765.18|772.28|764.68|19
1654592170000|2022-06-07 08:56:10|772.77|765.17|772.75|765.15|772.89|765.29|772.65|765.05|16
1654592180000|2022-06-07 08:56:20|772.66|765.06|772.59|764.99|772.71|765.11|772.5|764.9|14
1654592190000|2022-06-07 08:56:30|772.51|764.91|772.59|764.99|772.61|765.01|772.5|764.9|11
1654592200000|2022-06-07 08:56:40|772.6|765|772.57|764.97|772.6|765|772.56|764.96|6
1654592210000|2022-06-07 08:56:50|772.32|764.72|772.37|764.77|772.47|764.87|772.29|764.69|12
1654592220000|2022-06-07 08:57:00|772.38|764.78|772.21|764.61|772.39|764.79|772.18|764.58|8
1654592230000|2022-06-07 08:57:10|772.22|764.62|772.11|764.51|772.26|764.66|772.11|764.51|19
1654592240000|2022-06-07 08:57:20|772.09|764.49|771.98|764.38|772.09|764.49|771.91|764.31|10
1654592250000|2022-06-07 08:57:30|771.99|764.39|771.96|764.36|772.04|764.44|771.95|764.35|10
1654592260000|2022-06-07 08:57:40|771.94|764.34|771.91|764.31|771.97|764.37|771.91|764.31|5
1654592270000|2022-06-07 08:57:50|771.92|764.32|771.99|764.39|771.99|764.39|771.92|764.32|11
1654592280000|2022-06-07 08:58:00|771.97|764.37|772.2|764.6|772.22|764.62|771.97|764.37|10
1654592290000|2022-06-07 08:58:10|772.22|764.62|772.2|764.6|772.22|764.62|772.2|764.6|4
1654592300000|2022-06-07 08:58:20|772.19|764.59|772.19|764.59|772.19|764.59|772.19|764.59|1
1654592320000|2022-06-07 08:58:40|772.21|764.61|772.22|764.62|772.25|764.65|772.2|764.6|7
1654592330000|2022-06-07 08:58:50|772.32|764.72|772.33|764.73|772.37|764.77|772.22|764.62|14
1654592340000|2022-06-07 08:59:00|772.34|764.74|772.32|764.72|772.34|764.74|772.23|764.63|11
1654592350000|2022-06-07 08:59:10|772.33|764.73|772.26|764.66|772.34|764.74|772.24|764.64|7
1654592360000|2022-06-07 08:59:20|772.25|764.65|772.24|764.64|772.26|764.66|772.24|764.64|3
1654592370000|2022-06-07 08:59:30|772.06|764.46|771.99|764.39|772.07|764.47|771.74|764.14|12
1654592380000|2022-06-07 08:59:40|771.75|764.15|771.97|764.37|771.98|764.38|771.73|764.13|4
1654592390000|2022-06-07 08:59:50|771.73|764.13|771.75|764.15|772.09|764.49|771.73|764.13|10
1654592400000|2022-06-07 09:00:00|772.01|764.41|772.44|764.84|772.47|764.87|771.74|764.14|23
1654592410000|2022-06-07 09:00:10|772.45|764.85|772.1|764.5|772.45|764.85|772.1|764.5|14
1654592420000|2022-06-07 09:00:20|772.12|764.52|772.29|764.69|772.29|764.69|772.12|764.52|5
1654592430000|2022-06-07 09:00:30|772.28|764.68|772.29|764.69|772.29|764.69|772.25|764.65|5
1654592440000|2022-06-07 09:00:40|772.32|764.72|772.3|764.7|772.32|764.72|772.27|764.67|11
1654592450000|2022-06-07 09:00:50|772.29|764.69|772.23|764.63|772.31|764.71|772.21|764.61|10
1654592460000|2022-06-07 09:01:00|772.24|764.64|772.3|764.7|772.52|764.92|772.24|764.64|7
1654592470000|2022-06-07 09:01:10|772.31|764.71|772.1|764.5|772.31|764.71|772.1|764.5|3
1654592480000|2022-06-07 09:01:20|772.08|764.48|771.81|764.21|772.08|764.48|771.81|764.21|12
1654592490000|2022-06-07 09:01:30|771.8|764.2|771.8|764.2|771.8|764.2|771.8|764.2|1
1654592500000|2022-06-07 09:01:40|771.78|764.18|772.01|764.41|772.04|764.44|771.78|764.18|11
1654592510000|2022-06-07 09:01:50|772|764.4|771.98|764.38|772.02|764.42|771.98|764.38|6
1654592520000|2022-06-07 09:02:00|772|764.4|771.98|764.38|772.02|764.42|771.87|764.27|18
1654592530000|2022-06-07 09:02:10|771.97|764.37|772.17|764.57|772.19|764.59|771.87|764.27|12
1654592540000|2022-06-07 09:02:20|772.18|764.58|772.07|764.47|772.2|764.6|772.07|764.47|11
1654592550000|2022-06-07 09:02:30|772.12|764.52|772.08|764.48|772.13|764.53|772.07|764.47|7
1654592570000|2022-06-07 09:02:50|772.09|764.49|772.11|764.51|772.33|764.73|772.09|764.49|8
1654592580000|2022-06-07 09:03:00|772.24|764.64|772.04|764.44|772.24|764.64|771.88|764.28|19
1654592590000|2022-06-07 09:03:10|772.03|764.43|770.38|762.78|772.1|764.5|770.38|762.78|19
1654592600000|2022-06-07 09:03:20|770.36|762.76|770.25|762.65|770.63|763.03|770.12|762.52|29
1654592610000|2022-06-07 09:03:30|770.62|763.02|770.3|762.7|770.62|763.02|770.3|762.7|19
1654592620000|2022-06-07 09:03:40|770.33|762.73|770.65|763.05|770.65|763.05|770.28|762.68|19
1654592630000|2022-06-07 09:03:50|770.64|763.04|770.75|763.15|770.78|763.18|770.64|763.04|25
1654592640000|2022-06-07 09:04:00|770.6|763|770.76|763.16|770.88|763.28|770.55|762.95|17
1654592650000|2022-06-07 09:04:10|770.75|763.15|770.2|762.6|770.83|763.23|770.17|762.57|19
1654592660000|2022-06-07 09:04:20|770.21|762.61|770.13|762.53|770.26|762.66|770.13|762.53|21
1654592670000|2022-06-07 09:04:30|770.14|762.54|769.45|761.85|770.15|762.55|769.45|761.85|24
1654592680000|2022-06-07 09:04:40|769.43|761.83|769.52|761.92|769.66|762.06|769.43|761.83|25
1654592690000|2022-06-07 09:04:50|769.5|761.9|769.3|761.7|769.5|761.9|769.3|761.7|12
1654592700000|2022-06-07 09:05:00|769.2|761.6|768.7|761.1|769.21|761.61|768.7|761.1|23
1654592710000|2022-06-07 09:05:10|768.55|760.95|768.39|760.79|768.55|760.95|768.37|760.77|13
1654592720000|2022-06-07 09:05:20|768.55|760.95|768.83|761.23|768.88|761.28|768.55|760.95|11
1654592730000|2022-06-07 09:05:30|768.84|761.24|768.83|761.23|768.87|761.27|768.8|761.2|15
1654592740000|2022-06-07 09:05:40|768.84|761.24|768.81|761.21|768.87|761.27|768.76|761.16|10
1654592750000|2022-06-07 09:05:50|768.78|761.18|768.94|761.34|768.98|761.38|768.78|761.18|13
1654592760000|2022-06-07 09:06:00|768.95|761.35|768.93|761.33|768.95|761.35|768.87|761.27|11
1654592770000|2022-06-07 09:06:10|768.97|761.37|768.95|761.35|768.98|761.38|768.91|761.31|14
1654592780000|2022-06-07 09:06:20|768.97|761.37|768.96|761.36|768.98|761.38|768.91|761.31|12
1654592790000|2022-06-07 09:06:30|768.93|761.33|769.51|761.91|769.64|762.04|768.93|761.33|19
1654592800000|2022-06-07 09:06:40|769.49|761.89|769.3|761.7|769.5|761.9|769.3|761.7|15
1654592810000|2022-06-07 09:06:50|769.29|761.69|769.16|761.56|769.29|761.69|769.14|761.54|9
1654592820000|2022-06-07 09:07:00|769.15|761.55|769.11|761.51|769.15|761.55|769.11|761.51|7
1654592830000|2022-06-07 09:07:10|769.03|761.43|768.99|761.39|769.06|761.46|768.99|761.39|6
1654592840000|2022-06-07 09:07:20|769|761.4|769.08|761.48|769.14|761.54|769|761.4|18
1654592850000|2022-06-07 09:07:30|769.14|761.54|769.07|761.47|769.14|761.54|769.05|761.45|14
1654592860000|2022-06-07 09:07:40|769.06|761.46|769.1|761.5|769.17|761.57|769.05|761.45|18
1654592870000|2022-06-07 09:07:50|769.06|761.46|769.07|761.47|769.1|761.5|769.04|761.44|10
1654592880000|2022-06-07 09:08:00|769.05|761.45|768.99|761.39|769.05|761.45|768.96|761.36|10
1654592890000|2022-06-07 09:08:10|768.98|761.38|769.01|761.41|769.13|761.53|768.91|761.31|24
1654592900000|2022-06-07 09:08:20|769.02|761.42|769.02|761.42|769.04|761.44|769.01|761.41|9
1654592910000|2022-06-07 09:08:30|769.03|761.43|768.91|761.31|769.03|761.43|768.91|761.31|10
1654592920000|2022-06-07 09:08:40|768.92|761.32|768.82|761.22|768.94|761.34|768.82|761.22|7
1654592930000|2022-06-07 09:08:50|768.81|761.21|768.42|760.82|769.13|761.53|768.42|760.82|19
1654592940000|2022-06-07 09:09:00|768.35|760.75|768.21|760.61|768.36|760.76|768.07|760.47|20
1654592950000|2022-06-07 09:09:10|768.2|760.6|768.17|760.57|768.26|760.66|768.11|760.51|13
1654592960000|2022-06-07 09:09:20|768.15|760.55|768.19|760.59|768.28|760.68|768.15|760.55|17
1654592970000|2022-06-07 09:09:30|768.2|760.6|768.16|760.56|768.21|760.61|768.14|760.54|14
1654592980000|2022-06-07 09:09:40|768.14|760.54|767.86|760.26|768.14|760.54|767.86|760.26|16
1654592990000|2022-06-07 09:09:50|767.85|760.25|767.9|760.3|767.91|760.31|767.83|760.23|9
1654593000000|2022-06-07 09:10:00|767.79|760.19|767.72|760.12|767.8|760.2|767.69|760.09|10
1654593010000|2022-06-07 09:10:10|767.71|760.11|767.64|760.04|767.72|760.12|767.56|759.96|15
1654593020000|2022-06-07 09:10:20|767.63|760.03|767.63|760.03|767.65|760.05|767.59|759.99|16
1654593030000|2022-06-07 09:10:30|767.62|760.02|767.67|760.07|767.69|760.09|767.54|759.94|15
1654593040000|2022-06-07 09:10:40|767.66|760.06|767.67|760.07|767.67|760.07|767.59|759.99|13
1654593050000|2022-06-07 09:10:50|767.7|760.1|767.63|760.03|767.71|760.11|767.63|760.03|12
1654593060000|2022-06-07 09:11:00|767.64|760.04|767.66|760.06|767.66|760.06|767.63|760.03|9
1654593070000|2022-06-07 09:11:10|767.65|760.05|767.65|760.05|767.68|760.08|767.64|760.04|13
1654593080000|2022-06-07 09:11:20|767.66|760.06|767.33|759.73|767.73|760.13|767.29|759.69|21
1654593090000|2022-06-07 09:11:30|767.32|759.72|767.02|759.42|767.36|759.76|767|759.4|24
1654593100000|2022-06-07 09:11:40|767.05|759.45|767.07|759.47|767.09|759.49|767.05|759.45|18
1654593110000|2022-06-07 09:11:50|767.08|759.48|767.06|759.46|767.08|759.48|767.06|759.46|5
1654593120000|2022-06-07 09:12:00|767.13|759.53|765.29|757.69|767.13|759.53|765.29|757.69|19
1654593130000|2022-06-07 09:12:10|765.28|757.68|765.71|758.11|765.78|758.18|765.28|757.68|25
1654593140000|2022-06-07 09:12:20|765.77|758.17|765.75|758.15|765.88|758.28|765.73|758.13|18
1654593150000|2022-06-07 09:12:30|765.74|758.14|766|758.4|766.02|758.42|765.74|758.14|17
1654593160000|2022-06-07 09:12:40|765.96|758.36|765.95|758.35|766.01|758.41|765.93|758.33|10
1654593170000|2022-06-07 09:12:50|765.94|758.34|765.87|758.27|765.95|758.35|765.83|758.23|11
1654593180000|2022-06-07 09:13:00|765.86|758.26|765.97|758.37|766|758.4|765.85|758.25|24
1654593190000|2022-06-07 09:13:10|765.99|758.39|765.96|758.36|766.02|758.42|765.92|758.32|16
1654593200000|2022-06-07 09:13:20|766.04|758.44|765.9|758.3|766.1|758.5|765.78|758.18|13
1654593210000|2022-06-07 09:13:30|765.83|758.23|765.98|758.38|766.06|758.46|765.83|758.23|15
1654593220000|2022-06-07 09:13:40|766|758.4|765.9|758.3|766.05|758.45|765.89|758.29|8
1654593230000|2022-06-07 09:13:50|765.91|758.31|765.41|757.81|765.93|758.33|765.41|757.81|7
1654593240000|2022-06-07 09:14:00|765.4|757.8|765.29|757.69|765.52|757.92|765.26|757.66|16
1654593250000|2022-06-07 09:14:10|765.3|757.7|765.3|757.7|765.3|757.7|765.23|757.63|21
1654593260000|2022-06-07 09:14:20|765.28|757.68|765.24|757.64|765.29|757.69|765.24|757.64|15
1654593270000|2022-06-07 09:14:30|765.25|757.65|765.31|757.71|765.32|757.72|765.24|757.64|12
1654593280000|2022-06-07 09:14:40|765.3|757.7|765.28|757.68|765.31|757.71|765.27|757.67|5
1654593290000|2022-06-07 09:14:50|765.31|757.71|765.69|758.09|765.74|758.14|765.31|757.71|22
1654593300000|2022-06-07 09:15:00|765.67|758.07|765.33|757.73|765.67|758.07|765.26|757.66|18
1654593310000|2022-06-07 09:15:10|764.94|757.34|764.43|756.83|765.09|757.49|764.42|756.82|31
1654593320000|2022-06-07 09:15:20|764.45|756.85|764.67|757.07|764.72|757.12|764.45|756.85|18
1654593330000|2022-06-07 09:15:30|764.39|756.79|764.6|757|764.68|757.08|764.36|756.76|19
1654593340000|2022-06-07 09:15:40|764.64|757.04|765.45|757.85|765.45|757.85|764.64|757.04|16
1654593350000|2022-06-07 09:15:50|765.44|757.84|765.43|757.83|765.48|757.88|765.43|757.83|10
1654593360000|2022-06-07 09:16:00|765.45|757.85|765.26|757.66|765.45|757.85|765.18|757.58|11
1654593370000|2022-06-07 09:16:10|765.3|757.7|765.91|758.31|765.92|758.32|765.3|757.7|15
1654593380000|2022-06-07 09:16:20|765.87|758.27|765.74|758.14|765.92|758.32|765.74|758.14|17
1654593390000|2022-06-07 09:16:30|765.85|758.25|765.82|758.22|765.86|758.26|765.79|758.19|8
1654593400000|2022-06-07 09:16:40|765.85|758.25|765.85|758.25|765.85|758.25|765.85|758.25|1
1654593410000|2022-06-07 09:16:50|765.92|758.32|766.15|758.55|766.21|758.61|765.92|758.32|9
1654593420000|2022-06-07 09:17:00|766.17|758.57|766.62|759.02|766.76|759.16|766.17|758.57|15
1654593430000|2022-06-07 09:17:10|766.63|759.03|766.33|758.73|766.63|759.03|766.29|758.69|12
1654593440000|2022-06-07 09:17:20|766.32|758.72|766.61|759.01|766.65|759.05|766.21|758.61|18
1654593450000|2022-06-07 09:17:30|766.67|759.07|766.62|759.02|766.68|759.08|766.56|758.96|18
1654593460000|2022-06-07 09:17:40|766.63|759.03|766.88|759.28|766.92|759.32|766.61|759.01|8
1654593470000|2022-06-07 09:17:50|766.91|759.31|767.04|759.44|767.04|759.44|766.88|759.28|10
1654593480000|2022-06-07 09:18:00|767.03|759.43|767.71|760.11|767.71|760.11|767.02|759.42|17
1654593490000|2022-06-07 09:18:10|767.7|760.1|767.96|760.36|768.01|760.41|767.54|759.94|16
1654593500000|2022-06-07 09:18:20|768|760.4|767.74|760.14|768|760.4|767.74|760.14|8
1654593510000|2022-06-07 09:18:30|767.77|760.17|767.74|760.14|767.77|760.17|767.72|760.12|5
1654593520000|2022-06-07 09:18:40|767.72|760.12|767.78|760.18|767.8|760.2|767.72|760.12|10
1654593530000|2022-06-07 09:18:50|767.79|760.19|767.73|760.13|767.8|760.2|767.7|760.1|10
1654593540000|2022-06-07 09:19:00|767.68|760.08|767.97|760.37|767.98|760.38|767.68|760.08|14
1654593550000|2022-06-07 09:19:10|767.94|760.34|767.87|760.27|767.94|760.34|767.87|760.27|16
1654593560000|2022-06-07 09:19:20|767.88|760.28|767.84|760.24|767.88|760.28|767.65|760.05|25
1654593570000|2022-06-07 09:19:30|767.77|760.17|767.79|760.19|767.8|760.2|767.71|760.11|8
1654593580000|2022-06-07 09:19:40|767.8|760.2|767.63|760.03|767.8|760.2|767.61|760.01|8
1654593590000|2022-06-07 09:19:50|767.65|760.05|767.83|760.23|767.83|760.23|767.65|760.05|10
1654593600000|2022-06-07 09:20:00|767.75|760.15|767.81|760.21|767.83|760.23|767.74|760.14|7
1654593610000|2022-06-07 09:20:10|767.78|760.18|767.72|760.12|767.78|760.18|767.58|759.98|9
1654593630000|2022-06-07 09:20:30|767.69|760.09|767.73|760.13|767.74|760.14|767.32|759.72|24
1654593640000|2022-06-07 09:20:40|767.72|760.12|767.72|760.12|767.73|760.13|767.72|760.12|7
1654593650000|2022-06-07 09:20:50|767.73|760.13|767.66|760.06|767.73|760.13|767.32|759.72|27
1654593660000|2022-06-07 09:21:00|767.65|760.05|767.34|759.74|767.65|760.05|767.31|759.71|17
1654593670000|2022-06-07 09:21:10|767.35|759.75|767.32|759.72|767.35|759.75|767.32|759.72|6
1654593680000|2022-06-07 09:21:20|767.31|759.71|767.23|759.63|767.31|759.71|767.2|759.6|18
1654593690000|2022-06-07 09:21:30|767.25|759.65|767.23|759.63|767.29|759.69|767.2|759.6|14
1654593700000|2022-06-07 09:21:40|767.22|759.62|767.1|759.5|767.28|759.68|767.1|759.5|19
1654593710000|2022-06-07 09:21:50|767.09|759.49|767.13|759.53|767.13|759.53|767.03|759.43|13
1654593720000|2022-06-07 09:22:00|767.18|759.58|767.05|759.45|767.18|759.58|766.97|759.37|19
1654593730000|2022-06-07 09:22:10|767.07|759.47|766.95|759.35|767.08|759.48|766.92|759.32|9
1654593740000|2022-06-07 09:22:20|766.96|759.36|766.63|759.03|766.97|759.37|766.55|758.95|13
1654593750000|2022-06-07 09:22:30|766.66|759.06|765.61|758.01|766.66|759.06|765.58|757.98|30
1654593760000|2022-06-07 09:22:40|765.53|757.93|765.95|758.35|765.95|758.35|765.42|757.82|26
1654593770000|2022-06-07 09:22:50|765.9|758.3|765.97|758.37|766.05|758.45|765.9|758.3|11
1654593780000|2022-06-07 09:23:00|765.96|758.36|765.82|758.22|766.02|758.42|765.57|757.97|24
1654593790000|2022-06-07 09:23:10|765.79|758.19|766.09|758.49|766.09|758.49|765.79|758.19|13
1654593800000|2022-06-07 09:23:20|766.08|758.48|765.82|758.22|766.08|758.48|765.81|758.21|6
1654593810000|2022-06-07 09:23:30|765.84|758.24|765.83|758.23|765.88|758.28|765.82|758.22|10
1654593820000|2022-06-07 09:23:40|765.84|758.24|765.79|758.19|766.17|758.57|765.79|758.19|13
1654593830000|2022-06-07 09:23:50|765.77|758.17|765.81|758.21|765.95|758.35|765.77|758.17|10
1654593840000|2022-06-07 09:24:00|765.82|758.22|765.92|758.32|766.01|758.41|765.82|758.22|13
1654593850000|2022-06-07 09:24:10|765.93|758.33|765.97|758.37|766.02|758.42|765.93|758.33|6
1654593860000|2022-06-07 09:24:20|766.01|758.41|766.05|758.45|766.1|758.5|765.99|758.39|21
1654593870000|2022-06-07 09:24:30|765.98|758.38|765.99|758.39|766.06|758.46|765.98|758.38|9
1654593880000|2022-06-07 09:24:40|765.98|758.38|766.01|758.41|766.01|758.41|765.93|758.33|9
1654593890000|2022-06-07 09:24:50|766.02|758.42|766.08|758.48|766.09|758.49|765.99|758.39|13
1654593900000|2022-06-07 09:25:00|766.07|758.47|766.03|758.43|766.07|758.47|766.02|758.42|7
1654593910000|2022-06-07 09:25:10|766.02|758.42|766.01|758.41|766.03|758.43|766|758.4|6
1654593920000|2022-06-07 09:25:20|766|758.4|766.02|758.42|766.05|758.45|765.99|758.39|13
1654593930000|2022-06-07 09:25:30|766.04|758.44|765.96|758.36|766.04|758.44|765.94|758.34|11
1654593940000|2022-06-07 09:25:40|765.97|758.37|765.95|758.35|765.98|758.38|765.94|758.34|7
1654593950000|2022-06-07 09:25:50|765.93|758.33|766.28|758.68|766.28|758.68|765.93|758.33|16
1654593960000|2022-06-07 09:26:00|766.26|758.66|766.22|758.62|766.26|758.66|766.05|758.45|9
1654593970000|2022-06-07 09:26:10|766.2|758.6|766.2|758.6|766.24|758.64|766.16|758.56|11
1654593980000|2022-06-07 09:26:20|766.22|758.62|766.22|758.62|766.22|758.62|766.22|758.62|1
1654593990000|2022-06-07 09:26:30|766.21|758.61|765.82|758.22|766.21|758.61|765.82|758.22|14
1654594000000|2022-06-07 09:26:40|765.83|758.23|765.82|758.22|765.83|758.23|765.81|758.21|15
1654594010000|2022-06-07 09:26:50|765.86|758.26|766.07|758.47|766.09|758.49|765.78|758.18|18
1654594020000|2022-06-07 09:27:00|765.98|758.38|765.94|758.34|765.98|758.38|765.87|758.27|10
1654594030000|2022-06-07 09:27:10|765.88|758.28|765.92|758.32|765.94|758.34|765.81|758.21|11
1654594040000|2022-06-07 09:27:20|765.91|758.31|765.8|758.2|765.91|758.31|765.79|758.19|15
1654594050000|2022-06-07 09:27:30|765.81|758.21|765.84|758.24|765.9|758.3|765.81|758.21|15
1654594060000|2022-06-07 09:27:40|765.8|758.2|765.84|758.24|765.86|758.26|765.78|758.18|9
1654594070000|2022-06-07 09:27:50|765.89|758.29|765.65|758.05|765.93|758.33|765.65|758.05|9
1654594080000|2022-06-07 09:28:00|765.72|758.12|765.8|758.2|765.82|758.22|765.72|758.12|11
1654594090000|2022-06-07 09:28:10|765.82|758.22|766.21|758.61|766.41|758.81|765.82|758.22|17
1654594100000|2022-06-07 09:28:20|766.15|758.55|766.11|758.51|766.23|758.63|766.08|758.48|12
1654594110000|2022-06-07 09:28:30|766.1|758.5|766.14|758.54|766.14|758.54|766.08|758.48|15
1654594120000|2022-06-07 09:28:40|766.11|758.51|765.87|758.27|766.11|758.51|765.82|758.22|24
1654594130000|2022-06-07 09:28:50|765.88|758.28|765.82|758.22|765.98|758.38|765.68|758.08|16
1654594140000|2022-06-07 09:29:00|765.85|758.25|765.94|758.34|765.95|758.35|765.84|758.24|15
1654594150000|2022-06-07 09:29:10|765.67|758.07|765.53|757.93|765.99|758.39|765.53|757.93|13
1654594160000|2022-06-07 09:29:20|765.59|757.99|765.87|758.27|765.87|758.27|765.59|757.99|15
1654594170000|2022-06-07 09:29:30|765.79|758.19|765.74|758.14|765.82|758.22|765.74|758.14|15
1654594180000|2022-06-07 09:29:40|765.76|758.16|765.67|758.07|765.78|758.18|765.59|757.99|22
1654594190000|2022-06-07 09:29:50|765.69|758.09|765.24|757.64|765.76|758.16|765.23|757.63|18
1654594200000|2022-06-07 09:30:00|765.25|757.65|765.25|757.65|765.36|757.76|765.23|757.63|17
1654594210000|2022-06-07 09:30:10|765.24|757.64|765.33|757.73|765.35|757.75|765.24|757.64|8
1654594220000|2022-06-07 09:30:20|765.34|757.74|765.26|757.66|765.34|757.74|765.25|757.65|13
1654594230000|2022-06-07 09:30:30|765.3|757.7|765.25|757.65|765.31|757.71|765.25|757.65|8
1654594240000|2022-06-07 09:30:40|765.24|757.64|765.3|757.7|765.3|757.7|765.24|757.64|4
1654594250000|2022-06-07 09:30:50|765.28|757.68|765.3|757.7|765.3|757.7|765.26|757.66|4
1654594260000|2022-06-07 09:31:00|765.27|757.67|765.75|758.15|765.86|758.26|765.27|757.67|20
1654594270000|2022-06-07 09:31:10|765.74|758.14|765.43|757.83|765.97|758.37|765.41|757.81|18
1654594280000|2022-06-07 09:31:20|765.44|757.84|765.43|757.83|765.47|757.87|765.42|757.82|11
1654594290000|2022-06-07 09:31:30|765.44|757.84|765.41|757.81|765.46|757.86|765.41|757.81|10
1654594300000|2022-06-07 09:31:40|765.42|757.82|765.35|757.75|765.42|757.82|765.34|757.74|10
1654594310000|2022-06-07 09:31:50|765.34|757.74|765.33|757.73|765.36|757.76|765.33|757.73|4
1654594320000|2022-06-07 09:32:00|765.35|757.75|765.23|757.63|765.35|757.75|765.23|757.63|3
1654594330000|2022-06-07 09:32:10|765.26|757.66|765.23|757.63|765.26|757.66|765.23|757.63|4
1654594340000|2022-06-07 09:32:20|765.24|757.64|765.23|757.63|765.24|757.64|765.23|757.63|2
1654594350000|2022-06-07 09:32:30|765.26|757.66|765.22|757.62|765.28|757.68|765.22|757.62|9
1654594360000|2022-06-07 09:32:40|765.23|757.63|765.22|757.62|765.23|757.63|765.22|757.62|2
1654594370000|2022-06-07 09:32:50|765.23|757.63|765.23|757.63|765.23|757.63|765.22|757.62|3
1654594380000|2022-06-07 09:33:00|765.24|757.64|765.19|757.59|765.24|757.64|765.18|757.58|9
1654594390000|2022-06-07 09:33:10|765.2|757.6|765.09|757.49|765.2|757.6|764.43|756.83|25
1654594400000|2022-06-07 09:33:20|765.1|757.5|765|757.4|765.1|757.5|764.91|757.31|27
1654594410000|2022-06-07 09:33:30|764.99|757.39|764.57|756.97|764.99|757.39|764.57|756.97|22
1654594420000|2022-06-07 09:33:40|764.55|756.95|764.55|756.95|764.58|756.98|764.54|756.94|11
1654594430000|2022-06-07 09:33:50|764.56|756.96|764.54|756.94|764.56|756.96|764.5|756.9|11
1654594440000|2022-06-07 09:34:00|764.45|756.85|764.29|756.69|764.45|756.85|764.27|756.67|13
1654594450000|2022-06-07 09:34:10|764.27|756.67|764.27|756.67|764.34|756.74|764.25|756.65|18
1654594460000|2022-06-07 09:34:20|764.26|756.66|764.14|756.54|764.26|756.66|764.14|756.54|12
1654594470000|2022-06-07 09:34:30|764.3|756.7|764.14|756.54|764.33|756.73|764.14|756.54|9
1654594480000|2022-06-07 09:34:40|764.17|756.57|764.14|756.54|764.23|756.63|764.14|756.54|8
1654594490000|2022-06-07 09:34:50|764.15|756.55|764.22|756.62|764.26|756.66|764.12|756.52|12
1654594500000|2022-06-07 09:35:00|764.26|756.66|764.19|756.59|764.27|756.67|764.16|756.56|12
1654594510000|2022-06-07 09:35:10|764.16|756.56|764.26|756.66|764.3|756.7|764.16|756.56|10
1654594520000|2022-06-07 09:35:20|764.24|756.64|764.27|756.67|764.29|756.69|764.24|756.64|8
1654594530000|2022-06-07 09:35:30|764.21|756.61|764.2|756.6|764.21|756.61|764.18|756.58|6
1654594540000|2022-06-07 09:35:40|764.19|756.59|764.17|756.57|764.23|756.63|764.14|756.54|17
1654594550000|2022-06-07 09:35:50|764.16|756.56|764.18|756.58|764.18|756.58|764.15|756.55|5
1654594560000|2022-06-07 09:36:00|764.15|756.55|764.42|756.82|764.42|756.82|764.13|756.53|16
1654594570000|2022-06-07 09:36:10|764.65|757.05|764.69|757.09|764.8|757.2|764.54|756.94|16
1654594580000|2022-06-07 09:36:20|764.68|757.08|764.75|757.15|764.76|757.16|764.57|756.97|19
1654594590000|2022-06-07 09:36:30|764.76|757.16|764.65|757.05|764.76|757.16|764.63|757.03|9
1654594600000|2022-06-07 09:36:40|764.73|757.13|764.65|757.05|764.87|757.27|764.62|757.02|20
1654594610000|2022-06-07 09:36:50|764.68|757.08|764.75|757.15|764.87|757.27|764.68|757.08|26
1654594620000|2022-06-07 09:37:00|764.85|757.25|764.91|757.31|765.17|757.57|764.69|757.09|22
1654594630000|2022-06-07 09:37:10|764.92|757.32|765.29|757.69|765.3|757.7|764.84|757.24|19
1654594640000|2022-06-07 09:37:20|765.15|757.55|765.21|757.61|765.21|757.61|765.15|757.55|9
1654594650000|2022-06-07 09:37:30|765.19|757.59|765.25|757.65|765.25|757.65|765.18|757.58|5
1654594660000|2022-06-07 09:37:40|765.21|757.61|765.25|757.65|765.26|757.66|765.21|757.61|5
1654594670000|2022-06-07 09:37:50|765.24|757.64|765.16|757.56|765.25|757.65|765.16|757.56|5
1654594680000|2022-06-07 09:38:00|765.17|757.57|765.59|757.99|765.69|758.09|765.17|757.57|13
1654594690000|2022-06-07 09:38:10|765.55|757.95|765.33|757.73|765.64|758.04|765.27|757.67|16
1654594700000|2022-06-07 09:38:20|765.28|757.68|765.32|757.72|765.32|757.72|765.28|757.68|3
1654594710000|2022-06-07 09:38:30|765.35|757.75|765.32|757.72|765.36|757.76|765.32|757.72|3
1654594720000|2022-06-07 09:38:40|765.31|757.71|765.5|757.9|765.7|758.1|765.26|757.66|18
1654594730000|2022-06-07 09:38:50|765.52|757.92|765.8|758.2|765.81|758.21|765.52|757.92|24
1654594740000|2022-06-07 09:39:00|765.79|758.19|765.83|758.23|765.87|758.27|765.79|758.19|16
1654594750000|2022-06-07 09:39:10|765.84|758.24|765.6|758|765.84|758.24|765.6|758|10
1654594760000|2022-06-07 09:39:20|765.64|758.04|765.68|758.08|765.72|758.12|765.64|758.04|9
1654594770000|2022-06-07 09:39:30|765.69|758.09|765.69|758.09|765.71|758.11|765.68|758.08|4
1654594780000|2022-06-07 09:39:40|765.68|758.08|765.45|757.85|765.72|758.12|765.43|757.83|14
1654594790000|2022-06-07 09:39:50|765.43|757.83|765.43|757.83|765.45|757.85|765.43|757.83|5
1654594800000|2022-06-07 09:40:00|765.44|757.84|765.42|757.82|765.45|757.85|765.21|757.61|14
1654594810000|2022-06-07 09:40:10|765.41|757.81|765.34|757.74|765.41|757.81|765.23|757.63|18
1654594820000|2022-06-07 09:40:20|765.33|757.73|765.33|757.73|765.33|757.73|765.27|757.67|3
1654594830000|2022-06-07 09:40:30|765.34|757.74|765.35|757.75|765.36|757.76|765.33|757.73|10
1654594840000|2022-06-07 09:40:40|765.33|757.73|765.33|757.73|765.35|757.75|765.3|757.7|17
1654594850000|2022-06-07 09:40:50|765.32|757.72|765.28|757.68|765.35|757.75|765.18|757.58|13
1654594860000|2022-06-07 09:41:00|765.24|757.64|765.23|757.63|765.24|757.64|765.11|757.51|11
1654594870000|2022-06-07 09:41:10|765.32|757.72|765.26|757.66|765.66|758.06|765.19|757.59|23
1654594880000|2022-06-07 09:41:20|765.27|757.67|765.26|757.66|765.29|757.69|765.23|757.63|10
1654594890000|2022-06-07 09:41:30|765.23|757.63|765.17|757.57|765.27|757.67|765.15|757.55|16
1654594900000|2022-06-07 09:41:40|765.15|757.55|765.04|757.44|765.17|757.57|764.75|757.15|15
1654594910000|2022-06-07 09:41:50|764.96|757.36|764.55|756.95|765|757.4|764.41|756.81|27
1654594920000|2022-06-07 09:42:00|764.56|756.96|765.45|757.85|765.45|757.85|764.55|756.95|25
1654594930000|2022-06-07 09:42:10|765.41|757.81|765.11|757.51|765.42|757.82|765.06|757.46|16
1654594940000|2022-06-07 09:42:20|765.12|757.52|765.14|757.54|765.16|757.56|765.08|757.48|15
1654594950000|2022-06-07 09:42:30|765.13|757.53|765.15|757.55|765.16|757.56|765.12|757.52|13
1654594960000|2022-06-07 09:42:40|765.14|757.54|765.11|757.51|765.18|757.58|765.11|757.51|11
1654594970000|2022-06-07 09:42:50|765.1|757.5|765.09|757.49|765.11|757.51|765.08|757.48|7
1654594980000|2022-06-07 09:43:00|765.1|757.5|765.08|757.48|765.1|757.5|765.07|757.47|8
1654594990000|2022-06-07 09:43:10|765.09|757.49|765.16|757.56|765.17|757.57|765.08|757.48|14
1654595000000|2022-06-07 09:43:20|765.08|757.48|765.07|757.47|765.09|757.49|764.97|757.37|13
1654595010000|2022-06-07 09:43:30|765.08|757.48|765.06|757.46|765.09|757.49|765.03|757.43|6
1654595020000|2022-06-07 09:43:40|765.04|757.44|765.04|757.44|765.08|757.48|764.96|757.36|12
1654595030000|2022-06-07 09:43:50|765.03|757.43|764.94|757.34|765.03|757.43|764.93|757.33|16
1654595040000|2022-06-07 09:44:00|764.95|757.35|764.94|757.34|764.96|757.36|764.93|757.33|4
1654595050000|2022-06-07 09:44:10|764.88|757.28|764.82|757.22|765.04|757.44|764.82|757.22|19
1654595060000|2022-06-07 09:44:20|764.81|757.21|764.87|757.27|764.87|757.27|764.79|757.19|10
1654595070000|2022-06-07 09:44:30|764.83|757.23|765.01|757.41|765.08|757.48|764.83|757.23|6
1654595080000|2022-06-07 09:44:40|765|757.4|764.97|757.37|765|757.4|764.97|757.37|4
1654595090000|2022-06-07 09:44:50|764.98|757.38|764.96|757.36|764.98|757.38|764.96|757.36|5
1654595100000|2022-06-07 09:45:00|764.99|757.39|764.98|757.38|765.03|757.43|764.88|757.28|17
1654595110000|2022-06-07 09:45:10|764.99|757.39|765.07|757.47|765.08|757.48|764.99|757.39|9
1654595120000|2022-06-07 09:45:20|765.08|757.48|765.1|757.5|765.1|757.5|765.03|757.43|11
1654595130000|2022-06-07 09:45:30|765.14|757.54|765.14|757.54|765.15|757.55|765.09|757.49|5
1654595140000|2022-06-07 09:45:40|765.12|757.52|765.12|757.52|765.14|757.54|765.12|757.52|4
1654595150000|2022-06-07 09:45:50|765.13|757.53|765.14|757.54|765.14|757.54|765.12|757.52|3
1654595160000|2022-06-07 09:46:00|765.13|757.53|765.13|757.53|765.21|757.61|765.06|757.46|12
1654595170000|2022-06-07 09:46:10|765.22|757.62|765.29|757.69|765.43|757.83|765.18|757.58|26
1654595180000|2022-06-07 09:46:20|765.28|757.68|765.4|757.8|765.43|757.83|765.23|757.63|20
1654595190000|2022-06-07 09:46:30|765.41|757.81|765.19|757.59|765.43|757.83|765.19|757.59|7
1654595200000|2022-06-07 09:46:40|765.2|757.6|765.24|757.64|765.24|757.64|765.2|757.6|9
1654595210000|2022-06-07 09:46:50|765.29|757.69|765.18|757.58|765.47|757.87|765.16|757.56|11
1654595220000|2022-06-07 09:47:00|765.24|757.64|765.16|757.56|765.24|757.64|765.15|757.55|5
1654595230000|2022-06-07 09:47:10|765.15|757.55|765.16|757.56|765.16|757.56|765.14|757.54|7
1654595240000|2022-06-07 09:47:20|765.15|757.55|765.14|757.54|765.18|757.58|765.14|757.54|9
1654595250000|2022-06-07 09:47:30|765.18|757.58|765.24|757.64|765.28|757.68|765.14|757.54|15
1654595260000|2022-06-07 09:47:40|765.26|757.66|765.16|757.56|765.26|757.66|765.16|757.56|9
1654595270000|2022-06-07 09:47:50|765.2|757.6|765.13|757.53|765.2|757.6|765.13|757.53|11
1654595280000|2022-06-07 09:48:00|765.14|757.54|765.23|757.63|765.27|757.67|765.13|757.53|10
1654595290000|2022-06-07 09:48:10|765.28|757.68|765.34|757.74|765.63|758.03|765.28|757.68|10
1654595300000|2022-06-07 09:48:20|765.31|757.71|765.37|757.77|765.37|757.77|765.31|757.71|4
1654595310000|2022-06-07 09:48:30|765.81|758.21|765.81|758.21|765.81|758.21|765.81|758.21|1
1654595320000|2022-06-07 09:48:40|765.91|758.31|765.81|758.21|765.91|758.31|765.81|758.21|2
1654595330000|2022-06-07 09:48:50|765.87|758.27|765.81|758.21|765.87|758.27|765.81|758.21|2
1654595340000|2022-06-07 09:49:00|765.91|758.31|766.01|758.41|766.01|758.41|765.91|758.31|4
1654595350000|2022-06-07 09:49:10|765.97|758.37|765.97|758.37|766.02|758.42|765.97|758.37|5
1654595360000|2022-06-07 09:49:20|766.01|758.41|766.01|758.41|766.01|758.41|766.01|758.41|1
1654595370000|2022-06-07 09:49:30|766.02|758.42|766.15|758.55|766.15|758.55|765.97|758.37|4
1654595380000|2022-06-07 09:49:40|766.2|758.6|766.3|758.7|766.31|758.71|766.19|758.59|6
1654595390000|2022-06-07 09:49:50|766.29|758.69|766.25|758.65|766.29|758.69|766.24|758.64|4
1654595400000|2022-06-07 09:50:00|766.24|758.64|766.2|758.6|766.25|758.65|766.2|758.6|11
1654595410000|2022-06-07 09:50:10|766.15|758.55|765.62|758.02|766.18|758.58|765.36|757.76|24
1654595420000|2022-06-07 09:50:20|765.61|758.01|765.56|757.96|765.65|758.05|765.37|757.77|10
1654595430000|2022-06-07 09:50:30|765.65|758.05|765.51|757.91|765.67|758.07|765.5|757.9|7
1654595440000|2022-06-07 09:50:40|765.52|757.92|765.53|757.93|765.56|757.96|765.51|757.91|7
1654595450000|2022-06-07 09:50:50|765.45|757.85|765.66|758.06|765.67|758.07|765.43|757.83|11
1654595460000|2022-06-07 09:51:00|765.65|758.05|765.64|758.04|765.67|758.07|765.32|757.72|11
1654595470000|2022-06-07 09:51:10|765.37|757.77|765.4|757.8|765.4|757.8|765.37|757.77|2
1654595480000|2022-06-07 09:51:20|765.51|757.91|765.44|757.84|765.51|757.91|765.4|757.8|8
1654595490000|2022-06-07 09:51:30|765.45|757.85|765.21|757.61|765.45|757.85|765.18|757.58|11
1654595500000|2022-06-07 09:51:40|765.2|757.6|765.2|757.6|765.21|757.61|765.2|757.6|3
1654595510000|2022-06-07 09:51:50|765.23|757.63|765.25|757.65|765.25|757.65|765.23|757.63|7
1654595520000|2022-06-07 09:52:00|765.24|757.64|764.8|757.2|765.24|757.64|764.76|757.16|19
1654595530000|2022-06-07 09:52:10|764.77|757.17|764.83|757.23|764.84|757.24|764.73|757.13|19
1654595540000|2022-06-07 09:52:20|764.84|757.24|764.8|757.2|764.86|757.26|764.75|757.15|14
1654595550000|2022-06-07 09:52:30|764.84|757.24|764.8|757.2|764.84|757.24|764.75|757.15|6
1654595560000|2022-06-07 09:52:40|764.91|757.31|765.01|757.41|765.02|757.42|764.86|757.26|10
1654595570000|2022-06-07 09:52:50|764.98|757.38|764.99|757.39|764.99|757.39|764.95|757.35|3
1654595580000|2022-06-07 09:53:00|764.96|757.36|764.93|757.33|764.96|757.36|764.93|757.33|2
1654595590000|2022-06-07 09:53:10|764.92|757.32|765.01|757.41|765.01|757.41|764.92|757.32|3
1654595600000|2022-06-07 09:53:20|765.06|757.46|765.09|757.49|765.17|757.57|765.06|757.46|7
1654595610000|2022-06-07 09:53:30|765.1|757.5|765.13|757.53|765.13|757.53|765.09|757.49|6
1654595620000|2022-06-07 09:53:40|765.14|757.54|765.08|757.48|765.15|757.55|765.04|757.44|10
1654595630000|2022-06-07 09:53:50|765.07|757.47|765.01|757.41|765.07|757.47|765.01|757.41|9
1654595640000|2022-06-07 09:54:00|765.04|757.44|764.97|757.37|765.05|757.45|764.97|757.37|9
1654595650000|2022-06-07 09:54:10|764.95|757.35|765.11|757.51|765.14|757.54|764.95|757.35|16
1654595660000|2022-06-07 09:54:20|765.1|757.5|765.11|757.51|765.15|757.55|765.1|757.5|5
1654595670000|2022-06-07 09:54:30|765.1|757.5|765.08|757.48|765.13|757.53|765.06|757.46|11
1654595680000|2022-06-07 09:54:40|765.11|757.51|765.03|757.43|765.12|757.52|765.02|757.42|12
1654595690000|2022-06-07 09:54:50|765.04|757.44|765.14|757.54|765.14|757.54|765.03|757.43|5
1654595700000|2022-06-07 09:55:00|765.01|757.41|765.16|757.56|765.21|757.61|764.97|757.37|14
1654595710000|2022-06-07 09:55:10|765.19|757.59|765.08|757.48|765.19|757.59|765.07|757.47|13
1654595720000|2022-06-07 09:55:20|765.1|757.5|765.12|757.52|765.12|757.52|765.07|757.47|7
1654595730000|2022-06-07 09:55:30|765.1|757.5|764.72|757.12|765.1|757.5|764.44|756.84|19
1654595740000|2022-06-07 09:55:40|764.71|757.11|764.77|757.17|764.78|757.18|764.49|756.89|20
1654595750000|2022-06-07 09:55:50|764.76|757.16|764.85|757.25|764.85|757.25|764.67|757.07|21
1654595760000|2022-06-07 09:56:00|764.71|757.11|764.71|757.11|764.73|757.13|764.71|757.11|3
1654595770000|2022-06-07 09:56:10|764.84|757.24|764.81|757.21|764.84|757.24|764.81|757.21|2
1654595780000|2022-06-07 09:56:20|764.85|757.25|765.07|757.47|765.07|757.47|764.85|757.25|7
1654595790000|2022-06-07 09:56:30|765.02|757.42|764.94|757.34|765.1|757.5|764.94|757.34|10
1654595800000|2022-06-07 09:56:40|764.95|757.35|764.97|757.37|764.97|757.37|764.72|757.12|11
1654595810000|2022-06-07 09:56:50|764.95|757.35|764.93|757.33|764.97|757.37|764.92|757.32|15
1654595820000|2022-06-07 09:57:00|764.94|757.34|764.87|757.27|764.95|757.35|764.86|757.26|10
1654595830000|2022-06-07 09:57:10|764.85|757.25|764.86|757.26|764.88|757.28|764.81|757.21|11
1654595840000|2022-06-07 09:57:20|764.85|757.25|764.85|757.25|764.86|757.26|764.84|757.24|7
1654595850000|2022-06-07 09:57:30|764.87|757.27|764.84|757.24|764.97|757.37|764.84|757.24|10
1654595860000|2022-06-07 09:57:40|764.85|757.25|764.88|757.28|764.93|757.33|764.84|757.24|10
1654595870000|2022-06-07 09:57:50|764.9|757.3|764.91|757.31|764.91|757.31|764.8|757.2|6
1654595880000|2022-06-07 09:58:00|764.92|757.32|764.9|757.3|764.92|757.32|764.9|757.3|2
1654595890000|2022-06-07 09:58:10|764.78|757.18|765.02|757.42|765.02|757.42|764.78|757.18|8
1654595900000|2022-06-07 09:58:20|764.98|757.38|765.02|757.42|765.02|757.42|764.97|757.37|6
1654595910000|2022-06-07 09:58:30|764.98|757.38|764.9|757.3|765.02|757.42|764.9|757.3|9
1654595920000|2022-06-07 09:58:40|764.94|757.34|764.94|757.34|764.95|757.35|764.94|757.34|3
1654595930000|2022-06-07 09:58:50|764.92|757.32|764.92|757.32|764.92|757.32|764.88|757.28|8
1654595940000|2022-06-07 09:59:00|764.91|757.31|764.82|757.22|764.91|757.31|764.82|757.22|6
1654595950000|2022-06-07 09:59:10|764.83|757.23|764.86|757.26|764.86|757.26|764.82|757.22|3
1654595960000|2022-06-07 09:59:20|764.85|757.25|764.78|757.18|764.85|757.25|764.77|757.17|11
1654595970000|2022-06-07 09:59:30|764.81|757.21|764.7|757.1|764.85|757.25|764.7|757.1|15
1654595980000|2022-06-07 09:59:40|764.68|757.08|764.74|757.14|764.75|757.15|764.67|757.07|17
1654595990000|2022-06-07 09:59:50|764.72|757.12|764.74|757.14|764.75|757.15|764.69|757.09|8
1654596000000|2022-06-07 10:00:00|764.71|757.11|764.9|757.3|764.9|757.3|764.66|757.06|18
1654596010000|2022-06-07 10:00:10|764.91|757.31|764.85|757.25|764.92|757.32|764.83|757.23|19
1654596020000|2022-06-07 10:00:20|764.87|757.27|764.87|757.27|764.88|757.28|764.79|757.19|18
1654596030000|2022-06-07 10:00:30|764.85|757.25|764.89|757.29|764.89|757.29|764.83|757.23|5
1654596040000|2022-06-07 10:00:40|764.88|757.28|764.89|757.29|764.93|757.33|764.88|757.28|8
1654596050000|2022-06-07 10:00:50|764.92|757.32|764.92|757.32|764.95|757.35|764.89|757.29|5
1654596060000|2022-06-07 10:01:00|764.99|757.39|765.15|757.55|765.15|757.55|764.97|757.37|5
1654596070000|2022-06-07 10:01:10|765.3|757.7|765.29|757.69|765.8|758.2|765.19|757.59|23
1654596080000|2022-06-07 10:01:20|765.26|757.66|765.32|757.72|765.32|757.72|765.26|757.66|6
1654596090000|2022-06-07 10:01:30|765.3|757.7|765.28|757.68|765.38|757.78|765.27|757.67|10
1654596100000|2022-06-07 10:01:40|765.29|757.69|765.29|757.69|765.29|757.69|765.29|757.69|1
1654596110000|2022-06-07 10:01:50|765.27|757.67|765.23|757.63|765.27|757.67|765.21|757.61|13
1654596120000|2022-06-07 10:02:00|765.21|757.61|765.27|757.67|765.27|757.67|765.2|757.6|8
1654596130000|2022-06-07 10:02:10|765.3|757.7|765.27|757.67|765.3|757.7|765.24|757.64|5
1654596140000|2022-06-07 10:02:20|765.25|757.65|765.23|757.63|765.26|757.66|765.2|757.6|8
1654596150000|2022-06-07 10:02:30|765.22|757.62|765.12|757.52|765.23|757.63|765.11|757.51|9
1654596160000|2022-06-07 10:02:40|765.11|757.51|765.01|757.41|765.14|757.54|764.85|757.25|19
1654596170000|2022-06-07 10:02:50|765.03|757.43|765.11|757.51|765.11|757.51|764.98|757.38|16
1654596180000|2022-06-07 10:03:00|765.06|757.46|765.11|757.51|765.13|757.53|765.05|757.45|8
1654596190000|2022-06-07 10:03:10|765.13|757.53|765.04|757.44|765.18|757.58|765.03|757.43|25
1654596200000|2022-06-07 10:03:20|764.99|757.39|764.95|757.35|765|757.4|764.92|757.32|8
1654596210000|2022-06-07 10:03:30|764.94|757.34|764.91|757.31|764.98|757.38|764.89|757.29|9
1654596220000|2022-06-07 10:03:40|764.9|757.3|765.02|757.42|765.02|757.42|764.87|757.27|6
1654596230000|2022-06-07 10:03:50|764.98|757.38|764.93|757.33|765.02|757.42|764.93|757.33|10
1654596240000|2022-06-07 10:04:00|764.91|757.31|764.9|757.3|764.93|757.33|764.86|757.26|6
1654596250000|2022-06-07 10:04:10|764.86|757.26|764.76|757.16|764.86|757.26|764.76|757.16|9
1654596260000|2022-06-07 10:04:20|764.83|757.23|764.89|757.29|764.96|757.36|764.82|757.22|11
1654596270000|2022-06-07 10:04:30|764.84|757.24|764.79|757.19|765.03|757.43|764.75|757.15|17
1654596280000|2022-06-07 10:04:40|764.75|757.15|764.75|757.15|764.75|757.15|764.75|757.15|1
1654596290000|2022-06-07 10:04:50|764.76|757.16|764.75|757.15|764.8|757.2|764.75|757.15|12
1654596300000|2022-06-07 10:05:00|764.74|757.14|764.57|756.97|764.81|757.21|764.57|756.97|11
1654596310000|2022-06-07 10:05:10|764.53|756.93|764.38|756.78|764.53|756.93|764.35|756.75|9
1654596320000|2022-06-07 10:05:20|764.39|756.79|764.4|756.8|764.46|756.86|764.32|756.72|14
1654596330000|2022-06-07 10:05:30|764.38|756.78|764.36|756.76|764.51|756.91|764.29|756.69|12
1654596340000|2022-06-07 10:05:40|764.38|756.78|764.23|756.63|764.38|756.78|763.89|756.29|19
1654596350000|2022-06-07 10:05:50|764.24|756.64|764.35|756.75|764.87|757.27|764.24|756.64|28
1654596360000|2022-06-07 10:06:00|764.33|756.73|764.43|756.83|764.44|756.84|764.33|756.73|16
1654596370000|2022-06-07 10:06:10|764.42|756.82|764.32|756.72|764.42|756.82|764.29|756.69|8
1654596380000|2022-06-07 10:06:20|764.31|756.71|764.3|756.7|764.31|756.71|764.3|756.7|2
1654596390000|2022-06-07 10:06:30|764.29|756.69|764.28|756.68|764.43|756.83|764.28|756.68|12
1654596400000|2022-06-07 10:06:40|764.26|756.66|764.27|756.67|764.27|756.67|764.24|756.64|4
1654596410000|2022-06-07 10:06:50|764.21|756.61|764.26|756.66|764.26|756.66|764.21|756.61|6
1654596420000|2022-06-07 10:07:00|764.25|756.65|764.13|756.53|764.25|756.65|764.13|756.53|7
1654596430000|2022-06-07 10:07:10|764.14|756.54|764.19|756.59|764.26|756.66|764.13|756.53|19
1654596440000|2022-06-07 10:07:20|764.2|756.6|764.27|756.67|764.29|756.69|764.19|756.59|8
1654596450000|2022-06-07 10:07:30|764.28|756.68|764.34|756.74|764.35|756.75|764.27|756.67|10
1654596460000|2022-06-07 10:07:40|764.33|756.73|764.31|756.71|764.33|756.73|764.28|756.68|6
1654596470000|2022-06-07 10:07:50|764.29|756.69|764.29|756.69|764.31|756.71|764.24|756.64|7
1654596480000|2022-06-07 10:08:00|764.27|756.67|764.36|756.76|764.38|756.78|764.23|756.63|14
1654596490000|2022-06-07 10:08:10|764.38|756.78|764.87|757.27|764.9|757.3|764.38|756.78|21
1654596500000|2022-06-07 10:08:20|764.86|757.26|764.77|757.17|764.89|757.29|764.72|757.12|10
1654596510000|2022-06-07 10:08:30|764.78|757.18|764.79|757.19|764.82|757.22|764.72|757.12|11
1654596520000|2022-06-07 10:08:40|764.6|757|764.4|756.8|764.6|757|764.38|756.78|10
1654596530000|2022-06-07 10:08:50|764.38|756.78|764.43|756.83|764.44|756.84|764.38|756.78|7
1654596540000|2022-06-07 10:09:00|764.45|756.85|765.03|757.43|765.03|757.43|764.45|756.85|17
1654596550000|2022-06-07 10:09:10|765.02|757.42|764.99|757.39|765.03|757.43|764.96|757.36|12
1654596560000|2022-06-07 10:09:20|764.69|757.09|764.63|757.03|764.77|757.17|764.63|757.03|8
1654596570000|2022-06-07 10:09:30|764.62|757.02|764.63|757.03|764.63|757.03|764.62|757.02|6
1654596580000|2022-06-07 10:09:40|764.62|757.02|764.76|757.16|764.77|757.17|764.62|757.02|5
1654596590000|2022-06-07 10:09:50|764.77|757.17|764.85|757.25|764.88|757.28|764.77|757.17|6
1654596600000|2022-06-07 10:10:00|764.84|757.24|764.96|757.36|764.96|757.36|764.83|757.23|9
1654596610000|2022-06-07 10:10:10|764.92|757.32|764.89|757.29|764.94|757.34|764.83|757.23|6
1654596620000|2022-06-07 10:10:20|764.9|757.3|764.9|757.3|764.9|757.3|764.9|757.3|1
1654596630000|2022-06-07 10:10:30|765.01|757.41|764.97|757.37|765.01|757.41|764.97|757.37|2
1654596640000|2022-06-07 10:10:40|764.65|757.05|764.65|757.05|764.65|757.05|764.65|757.05|1
1654596650000|2022-06-07 10:10:50|764.64|757.04|764.81|757.21|764.99|757.39|764.64|757.04|10
1654596660000|2022-06-07 10:11:00|765|757.4|764.98|757.38|765.05|757.45|764.98|757.38|6
1654596670000|2022-06-07 10:11:10|765|757.4|764.98|757.38|765.02|757.42|764.97|757.37|14
1654596680000|2022-06-07 10:11:20|765|757.4|765.03|757.43|765.03|757.43|764.98|757.38|6
1654596690000|2022-06-07 10:11:30|765.02|757.42|765.02|757.42|765.03|757.43|765.02|757.42|5
1654596700000|2022-06-07 10:11:40|765.01|757.41|765.06|757.46|765.07|757.47|765.01|757.41|9
1654596710000|2022-06-07 10:11:50|765.05|757.45|764.91|757.31|765.05|757.45|764.91|757.31|8
1654596720000|2022-06-07 10:12:00|764.95|757.35|765.38|757.78|765.38|757.78|764.75|757.15|12
1654596730000|2022-06-07 10:12:10|765.2|757.6|765.28|757.68|765.3|757.7|765.2|757.6|8
1654596740000|2022-06-07 10:12:20|765.3|757.7|765.25|757.65|765.3|757.7|765.17|757.57|15
1654596750000|2022-06-07 10:12:30|765.21|757.61|765.12|757.52|765.21|757.61|765.11|757.51|3
1654596760000|2022-06-07 10:12:40|765.07|757.47|765.18|757.58|765.19|757.59|765.07|757.47|12
1654596770000|2022-06-07 10:12:50|765.17|757.57|765.18|757.58|765.19|757.59|765.17|757.57|8
1654596780000|2022-06-07 10:13:00|765.19|757.59|765.12|757.52|765.2|757.6|765.03|757.43|11
1654596790000|2022-06-07 10:13:10|765.07|757.47|765.05|757.45|765.21|757.61|765.01|757.41|15
1654596800000|2022-06-07 10:13:20|765.04|757.44|765.05|757.45|765.09|757.49|765.04|757.44|7
1654596810000|2022-06-07 10:13:30|765.06|757.46|764.99|757.39|765.1|757.5|764.98|757.38|11
1654596820000|2022-06-07 10:13:40|765|757.4|764.87|757.27|765|757.4|764.84|757.24|11
1654596830000|2022-06-07 10:13:50|764.88|757.28|764.85|757.25|764.92|757.32|764.85|757.25|6
1654596840000|2022-06-07 10:14:00|764.88|757.28|765.17|757.57|765.17|757.57|764.88|757.28|8
1654596850000|2022-06-07 10:14:10|765.18|757.58|765.19|757.59|765.22|757.62|765.09|757.49|17
1654596860000|2022-06-07 10:14:20|765.16|757.56|765.48|757.88|765.48|757.88|765.03|757.43|12
1654596870000|2022-06-07 10:14:30|765.47|757.87|765.4|757.8|765.49|757.89|765.4|757.8|4
1654596880000|2022-06-07 10:14:40|765.41|757.81|765.38|757.78|765.48|757.88|765.31|757.71|7
1654596890000|2022-06-07 10:14:50|765.41|757.81|765.5|757.9|765.66|758.06|765.41|757.81|10
1654596910000|2022-06-07 10:15:10|765.75|758.15|765.86|758.26|765.95|758.35|765.75|758.15|8
1654596920000|2022-06-07 10:15:20|765.78|758.18|766.09|758.49|766.09|758.49|765.78|758.18|14
1654596930000|2022-06-07 10:15:30|766.14|758.54|766.23|758.63|766.23|758.63|766.07|758.47|12
1654596940000|2022-06-07 10:15:40|766.21|758.61|766.14|758.54|766.32|758.72|766.1|758.5|12
1654596950000|2022-06-07 10:15:50|766.17|758.57|766.63|759.03|766.73|759.13|766.14|758.54|17
1654596960000|2022-06-07 10:16:00|766.77|759.17|766.94|759.34|766.94|759.34|766.77|759.17|6
1654596970000|2022-06-07 10:16:10|766.89|759.29|766.91|759.31|766.97|759.37|766.85|759.25|12
1654596980000|2022-06-07 10:16:20|766.87|759.27|766.92|759.32|766.95|759.35|766.87|759.27|17
1654596990000|2022-06-07 10:16:30|766.91|759.31|766.56|758.96|766.93|759.33|766.56|758.96|16
1654597000000|2022-06-07 10:16:40|766.55|758.95|766.4|758.8|766.55|758.95|766.37|758.77|13
1654597010000|2022-06-07 10:16:50|766.39|758.79|766.4|758.8|766.43|758.83|766.38|758.78|8
1654597020000|2022-06-07 10:17:00|766.43|758.83|766.67|759.07|766.67|759.07|766.37|758.77|15
1654597030000|2022-06-07 10:17:10|766.66|759.06|766.32|758.72|766.68|759.08|766.28|758.68|14
1654597040000|2022-06-07 10:17:20|766.3|758.7|766.33|758.73|766.33|758.73|766.3|758.7|2
1654597050000|2022-06-07 10:17:30|766.3|758.7|766.33|758.73|766.36|758.76|766.11|758.51|22
1654597060000|2022-06-07 10:17:40|766.36|758.76|766.22|758.62|766.36|758.76|766.2|758.6|10
1654597070000|2022-06-07 10:17:50|766.19|758.59|766.02|758.42|766.19|758.59|766.02|758.42|6
1654597080000|2022-06-07 10:18:00|766.05|758.45|765.74|758.14|766.05|758.45|765.74|758.14|7
1654597090000|2022-06-07 10:18:10|765.73|758.13|765.73|758.13|765.74|758.14|765.72|758.12|5
1654597100000|2022-06-07 10:18:20|765.72|758.12|765.4|757.8|765.98|758.38|765.4|757.8|23
1654597110000|2022-06-07 10:18:30|765.41|757.81|765.4|757.8|765.41|757.81|765.4|757.8|6
1654597120000|2022-06-07 10:18:40|765.41|757.81|765.43|757.83|765.45|757.85|765.41|757.81|12
1654597130000|2022-06-07 10:18:50|765.44|757.84|765.28|757.68|765.45|757.85|765.27|757.67|8
1654597140000|2022-06-07 10:19:00|765.29|757.69|765.26|757.66|765.38|757.78|765.26|757.66|12
1654597150000|2022-06-07 10:19:10|765.28|757.68|765.25|757.65|765.29|757.69|765.25|757.65|5
1654597160000|2022-06-07 10:19:20|765.21|757.61|765.22|757.62|765.22|757.62|765.18|757.58|5
1654597170000|2022-06-07 10:19:30|765.23|757.63|765.21|757.61|765.24|757.64|765.16|757.56|11
1654597180000|2022-06-07 10:19:40|765.2|757.6|765.08|757.48|765.21|757.61|765.07|757.47|16
1654597190000|2022-06-07 10:19:50|764.5|756.9|764.27|756.67|764.5|756.9|764.27|756.67|21
1654597200000|2022-06-07 10:20:00|764.26|756.66|763.9|756.3|764.3|756.7|763.9|756.3|19
1654597210000|2022-06-07 10:20:10|763.88|756.28|764.07|756.47|764.15|756.55|763.88|756.28|10
1654597220000|2022-06-07 10:20:20|764.11|756.51|763.99|756.39|764.11|756.51|763.93|756.33|13
1654597230000|2022-06-07 10:20:30|763.98|756.38|764.04|756.44|764.04|756.44|763.77|756.17|16
1654597240000|2022-06-07 10:20:40|763.77|756.17|764.03|756.43|764.09|756.49|763.77|756.17|27
1654597250000|2022-06-07 10:20:50|764.02|756.42|764.05|756.45|764.09|756.49|764.02|756.42|12
1654597260000|2022-06-07 10:21:00|764.06|756.46|763.95|756.35|764.11|756.51|763.95|756.35|12
1654597270000|2022-06-07 10:21:10|763.99|756.39|763.97|756.37|763.99|756.39|763.94|756.34|10
1654597280000|2022-06-07 10:21:20|763.98|756.38|763.94|756.34|763.99|756.39|763.93|756.33|8
1654597290000|2022-06-07 10:21:30|763.95|756.35|763.95|756.35|763.97|756.37|763.95|756.35|10
1654597300000|2022-06-07 10:21:40|763.97|756.37|763.95|756.35|763.98|756.38|763.94|756.34|8
1654597310000|2022-06-07 10:21:50|763.94|756.34|764.03|756.43|764.04|756.44|763.94|756.34|9
1654597320000|2022-06-07 10:22:00|764.02|756.42|764.02|756.42|764.05|756.45|764.01|756.41|7
1654597330000|2022-06-07 10:22:10|764|756.4|764.02|756.42|764.04|756.44|764|756.4|6
1654597340000|2022-06-07 10:22:20|764.03|756.43|764.03|756.43|764.05|756.45|763.98|756.38|13
1654597350000|2022-06-07 10:22:30|764.04|756.44|763.92|756.32|764.06|756.46|763.92|756.32|17
1654597360000|2022-06-07 10:22:40|763.93|756.33|763.99|756.39|764|756.4|763.93|756.33|15
1654597370000|2022-06-07 10:22:50|763.97|756.37|763.87|756.27|763.97|756.37|763.86|756.26|11
1654597380000|2022-06-07 10:23:00|763.88|756.28|763.85|756.25|763.98|756.38|763.84|756.24|10
1654597390000|2022-06-07 10:23:10|763.84|756.24|763.86|756.26|763.86|756.26|763.84|756.24|8
1654597400000|2022-06-07 10:23:20|763.85|756.25|763.84|756.24|763.87|756.27|763.83|756.23|10
1654597410000|2022-06-07 10:23:30|763.91|756.31|764.06|756.46|764.06|756.46|763.91|756.31|6
1654597420000|2022-06-07 10:23:40|764.07|756.47|764.08|756.48|764.08|756.48|764.05|756.45|6
1654597430000|2022-06-07 10:23:50|764.1|756.5|764.05|756.45|764.1|756.5|764.05|756.45|8
1654597440000|2022-06-07 10:24:00|764.04|756.44|763.97|756.37|764.04|756.44|763.96|756.36|5
1654597450000|2022-06-07 10:24:10|763.98|756.38|763.96|756.36|763.99|756.39|763.95|756.35|7
1654597460000|2022-06-07 10:24:20|763.94|756.34|763.21|755.61|763.94|756.34|763.18|755.58|19
1654597470000|2022-06-07 10:24:30|763.11|755.51|763.14|755.54|763.19|755.59|763.11|755.51|24
1654597480000|2022-06-07 10:24:40|763.17|755.57|763.23|755.63|763.28|755.68|763.17|755.57|9
1654597490000|2022-06-07 10:24:50|763.25|755.65|763.26|755.66|763.32|755.72|763.22|755.62|11
1654597500000|2022-06-07 10:25:00|763.25|755.65|763.19|755.59|763.28|755.68|763.17|755.57|11
1654597510000|2022-06-07 10:25:10|763.2|755.6|763.25|755.65|763.3|755.7|763.18|755.58|9
1654597520000|2022-06-07 10:25:20|763.26|755.66|763.15|755.55|763.26|755.66|763.15|755.55|5
1654597530000|2022-06-07 10:25:30|763.2|755.6|763.19|755.59|763.23|755.63|763.11|755.51|8
1654597540000|2022-06-07 10:25:40|763.2|755.6|763.14|755.54|763.2|755.6|763.11|755.51|13
1654597550000|2022-06-07 10:25:50|763.15|755.55|763.15|755.55|763.16|755.56|763.14|755.54|7
1654597560000|2022-06-07 10:26:00|763.14|755.54|763.04|755.44|763.14|755.54|763.04|755.44|7
1654597570000|2022-06-07 10:26:10|763.03|755.43|763.04|755.44|763.04|755.44|763.03|755.43|2
1654597580000|2022-06-07 10:26:20|763.05|755.45|763.08|755.48|763.09|755.49|763.04|755.44|7
1654597590000|2022-06-07 10:26:30|763.07|755.47|763.07|755.47|763.09|755.49|763.07|755.47|5
1654597600000|2022-06-07 10:26:40|763.08|755.48|763.03|755.43|763.08|755.48|763.03|755.43|8
1654597610000|2022-06-07 10:26:50|763.02|755.42|763.04|755.44|763.04|755.44|763.02|755.42|3
1654597620000|2022-06-07 10:27:00|763.08|755.48|763.2|755.6|763.2|755.6|763.08|755.48|8
1654597630000|2022-06-07 10:27:10|763.19|755.59|763.77|756.17|763.77|756.17|763.08|755.48|18
1654597640000|2022-06-07 10:27:20|763.76|756.16|763.71|756.11|763.76|756.16|763.56|755.96|20
1654597650000|2022-06-07 10:27:30|763.7|756.1|763.69|756.09|763.71|756.11|763.65|756.05|13
1654597660000|2022-06-07 10:27:40|763.68|756.08|763.7|756.1|763.71|756.11|763.65|756.05|10
1654597670000|2022-06-07 10:27:50|763.71|756.11|763.73|756.13|763.81|756.21|763.7|756.1|17
1654597680000|2022-06-07 10:28:00|763.85|756.25|764.89|757.29|764.89|757.29|763.83|756.23|23
1654597690000|2022-06-07 10:28:10|764.92|757.32|764.68|757.08|764.94|757.34|764.63|757.03|22
1654597700000|2022-06-07 10:28:20|764.69|757.09|764.89|757.29|764.89|757.29|764.46|756.86|15
1654597710000|2022-06-07 10:28:30|764.9|757.3|764.72|757.12|764.91|757.31|764.6|757|18
1654597720000|2022-06-07 10:28:40|764.74|757.14|764.73|757.13|764.74|757.14|764.68|757.08|12
1654597730000|2022-06-07 10:28:50|764.75|757.15|764.76|757.16|764.77|757.17|764.7|757.1|10
1654597740000|2022-06-07 10:29:00|764.78|757.18|764.51|756.91|764.91|757.31|764.48|756.88|18
1654597750000|2022-06-07 10:29:10|764.52|756.92|764.55|756.95|764.56|756.96|764.52|756.92|7
1654597760000|2022-06-07 10:29:20|764.54|756.94|764.47|756.87|764.68|757.08|764.46|756.86|13
1654597770000|2022-06-07 10:29:30|764.48|756.88|764.5|756.9|764.55|756.95|764.46|756.86|12
1654597780000|2022-06-07 10:29:40|764.51|756.91|764.53|756.93|764.56|756.96|764.47|756.87|6
1654597790000|2022-06-07 10:29:50|764.52|756.92|764.52|756.92|764.52|756.92|764.49|756.89|7
1654597800000|2022-06-07 10:30:00|764.55|756.95|764.56|756.96|764.56|756.96|764.55|756.95|4
1654597810000|2022-06-07 10:30:10|764.57|756.97|764.65|757.05|765.08|757.48|764.53|756.93|19
1654597820000|2022-06-07 10:30:20|764.66|757.06|764.96|757.36|764.97|757.37|764.66|757.06|13
1654597830000|2022-06-07 10:30:30|764.95|757.35|764.91|757.31|764.96|757.36|764.81|757.21|17
1654597840000|2022-06-07 10:30:40|764.93|757.33|764.96|757.36|765.04|757.44|764.71|757.11|21
1654597850000|2022-06-07 10:30:50|764.97|757.37|765.05|757.45|765.05|757.45|764.96|757.36|11
1654597860000|2022-06-07 10:31:00|764.99|757.39|765.61|758.01|765.61|758.01|764.96|757.36|20
1654597870000|2022-06-07 10:31:10|765.59|757.99|765.41|757.81|765.61|758.01|765.28|757.68|22
1654597880000|2022-06-07 10:31:20|765.39|757.79|765.56|757.96|765.75|758.15|765.34|757.74|16
1654597890000|2022-06-07 10:31:30|765.39|757.79|765.7|758.1|765.71|758.11|765.2|757.6|15
1654597900000|2022-06-07 10:31:40|765.68|758.08|765.53|757.93|765.68|758.08|765.5|757.9|9
1654597910000|2022-06-07 10:31:50|765.51|757.91|765.67|758.07|765.67|758.07|765.51|757.91|19
1654597920000|2022-06-07 10:32:00|765.68|758.08|765.79|758.19|765.84|758.24|765.63|758.03|11
1654597930000|2022-06-07 10:32:10|765.77|758.17|765.78|758.18|765.78|758.18|765.71|758.11|13
1654597940000|2022-06-07 10:32:20|765.77|758.17|765.87|758.27|765.9|758.3|765.73|758.13|18
1654597950000|2022-06-07 10:32:30|765.88|758.28|766.06|758.46|766.07|758.47|765.88|758.28|13
1654597960000|2022-06-07 10:32:40|766.07|758.47|766.85|759.25|766.85|759.25|766.06|758.46|10
1654597970000|2022-06-07 10:32:50|766.81|759.21|766.8|759.2|766.82|759.22|766.75|759.15|21
1654597980000|2022-06-07 10:33:00|766.81|759.21|766.29|758.69|766.81|759.21|766.27|758.67|17
1654597990000|2022-06-07 10:33:10|766.3|758.7|765.96|758.36|766.3|758.7|765.95|758.35|14
1654598000000|2022-06-07 10:33:20|765.97|758.37|766.04|758.44|766.04|758.44|765.93|758.33|6
1654598010000|2022-06-07 10:33:30|766.05|758.45|766.13|758.53|766.13|758.53|765.76|758.16|11
1654598020000|2022-06-07 10:33:40|766.04|758.44|765.98|758.38|766.04|758.44|765.93|758.33|10
1654598030000|2022-06-07 10:33:50|765.99|758.39|766.27|758.67|766.27|758.67|765.98|758.38|7
1654598040000|2022-06-07 10:34:00|766.18|758.58|766.18|758.58|766.18|758.58|766.18|758.58|1
1654598050000|2022-06-07 10:34:10|766.19|758.59|765.92|758.32|766.19|758.59|765.91|758.31|10
1654598060000|2022-06-07 10:34:20|765.91|758.31|765.91|758.31|765.92|758.32|765.91|758.31|3
1654598070000|2022-06-07 10:34:30|765.92|758.32|765.94|758.34|765.94|758.34|765.87|758.27|6
1654598080000|2022-06-07 10:34:40|765.97|758.37|765.98|758.38|766|758.4|765.9|758.3|17
1654598090000|2022-06-07 10:34:50|765.97|758.37|765.65|758.05|765.99|758.39|765.65|758.05|17
1654598100000|2022-06-07 10:35:00|765.81|758.21|765.88|758.28|765.96|758.36|765.81|758.21|13
1654598110000|2022-06-07 10:35:10|765.86|758.26|765.87|758.27|765.88|758.28|765.83|758.23|8
1654598120000|2022-06-07 10:35:20|765.75|758.15|765.7|758.1|765.87|758.27|765.59|757.99|12
1654598130000|2022-06-07 10:35:30|765.69|758.09|765.94|758.34|765.95|758.35|765.62|758.02|18
1654598140000|2022-06-07 10:35:40|765.93|758.33|765.68|758.08|766.01|758.41|765.64|758.04|9
1654598150000|2022-06-07 10:35:50|765.67|758.07|765.93|758.33|766.07|758.47|765.67|758.07|11
1654598160000|2022-06-07 10:36:00|765.92|758.32|766.01|758.41|766.01|758.41|765.92|758.32|2
1654598170000|2022-06-07 10:36:10|766|758.4|766|758.4|766|758.4|766|758.4|1
1654598180000|2022-06-07 10:36:20|766.03|758.43|766|758.4|766.03|758.43|766|758.4|4
1654598190000|2022-06-07 10:36:30|766.07|758.47|766|758.4|766.07|758.47|766|758.4|8
1654598200000|2022-06-07 10:36:40|766.01|758.41|766.04|758.44|766.09|758.49|766|758.4|10
1654598210000|2022-06-07 10:36:50|766.03|758.43|765.99|758.39|766.03|758.43|765.99|758.39|5
1654598230000|2022-06-07 10:37:10|765.94|758.34|766.05|758.45|766.05|758.45|765.94|758.34|2
1654598250000|2022-06-07 10:37:30|765.95|758.35|766.05|758.45|766.05|758.45|765.59|757.99|7
1654598260000|2022-06-07 10:37:40|766.08|758.48|765.72|758.12|766.08|758.48|765.53|757.93|13
1654598270000|2022-06-07 10:37:50|765.71|758.11|765.74|758.14|765.79|758.19|765.71|758.11|18
1654598280000|2022-06-07 10:38:00|765.75|758.15|765.77|758.17|765.78|758.18|765.74|758.14|9
1654598290000|2022-06-07 10:38:10|765.76|758.16|765.76|758.16|765.76|758.16|765.72|758.12|8
1654598300000|2022-06-07 10:38:20|765.75|758.15|765.92|758.32|765.95|758.35|765.64|758.04|20
1654598310000|2022-06-07 10:38:30|765.86|758.26|765.9|758.3|765.93|758.33|765.86|758.26|12
1654598320000|2022-06-07 10:38:40|765.89|758.29|765.9|758.3|765.9|758.3|765.89|758.29|2
1654598330000|2022-06-07 10:38:50|765.89|758.29|765.8|758.2|765.9|758.3|765.65|758.05|13
1654598340000|2022-06-07 10:39:00|765.81|758.21|765.81|758.21|765.85|758.25|765.78|758.18|11
1654598350000|2022-06-07 10:39:10|765.8|758.2|765.14|757.54|765.8|758.2|764.82|757.22|15
1654598360000|2022-06-07 10:39:20|765.1|757.5|765.72|758.12|765.78|758.18|764.98|757.38|19
1654598370000|2022-06-07 10:39:30|765.71|758.11|765.27|757.67|765.72|758.12|765.27|757.67|16
1654598380000|2022-06-07 10:39:40|765.28|757.68|765.23|757.63|765.28|757.68|765.23|757.63|5
1654598390000|2022-06-07 10:39:50|765.22|757.62|765.83|758.23|765.83|758.23|765.06|757.46|19
1654598400000|2022-06-07 10:40:00|765.82|758.22|765.84|758.24|765.85|758.25|765.81|758.21|16
1654598410000|2022-06-07 10:40:10|765.83|758.23|765.86|758.26|765.87|758.27|765.81|758.21|18
1654598420000|2022-06-07 10:40:20|765.87|758.27|765.82|758.22|765.87|758.27|765.81|758.21|8
1654598430000|2022-06-07 10:40:30|765.83|758.23|765.85|758.25|765.86|758.26|765.81|758.21|9
1654598440000|2022-06-07 10:40:40|765.78|758.18|765.83|758.23|765.83|758.23|765.78|758.18|5
1654598450000|2022-06-07 10:40:50|765.84|758.24|765.77|758.17|765.92|758.32|765.77|758.17|22
1654598460000|2022-06-07 10:41:00|765.76|758.16|765.76|758.16|765.76|758.16|765.76|758.16|1
1654598470000|2022-06-07 10:41:10|765.73|758.13|765.81|758.21|765.82|758.22|765.73|758.13|13
1654598480000|2022-06-07 10:41:20|765.79|758.19|765.75|758.15|765.79|758.19|765.72|758.12|11
1654598490000|2022-06-07 10:41:30|765.74|758.14|765.76|758.16|765.76|758.16|765.72|758.12|10
1654598500000|2022-06-07 10:41:40|765.77|758.17|765.72|758.12|765.78|758.18|765.72|758.12|7
1654598510000|2022-06-07 10:41:50|765.76|758.16|765.76|758.16|765.77|758.17|765.73|758.13|7
1654598520000|2022-06-07 10:42:00|765.75|758.15|766.01|758.41|766.01|758.41|765.74|758.14|14
1654598530000|2022-06-07 10:42:10|766|758.4|765.99|758.39|766.02|758.42|765.99|758.39|7
1654598540000|2022-06-07 10:42:20|766|758.4|766|758.4|766.02|758.42|765.98|758.38|13
1654598550000|2022-06-07 10:42:30|766.01|758.41|765.96|758.36|766.01|758.41|765.94|758.34|12
1654598560000|2022-06-07 10:42:40|765.97|758.37|765.99|758.39|765.99|758.39|765.93|758.33|16
1654598570000|2022-06-07 10:42:50|765.96|758.36|766.02|758.42|766.02|758.42|765.96|758.36|6
1654598580000|2022-06-07 10:43:00|766.01|758.41|765.93|758.33|766.08|758.48|765.87|758.27|14
1654598590000|2022-06-07 10:43:10|765.92|758.32|765.91|758.31|765.97|758.37|765.91|758.31|11
1654598600000|2022-06-07 10:43:20|765.94|758.34|765.89|758.29|765.94|758.34|765.89|758.29|7
1654598610000|2022-06-07 10:43:30|765.9|758.3|765.72|758.12|765.9|758.3|765.36|757.76|20
1654598620000|2022-06-07 10:43:40|765.74|758.14|765.75|758.15|765.75|758.15|765.72|758.12|14
1654598630000|2022-06-07 10:43:50|765.74|758.14|765.74|758.14|765.74|758.14|765.73|758.13|5
1654598640000|2022-06-07 10:44:00|765.75|758.15|765.86|758.26|765.87|758.27|765.75|758.15|11
1654598650000|2022-06-07 10:44:10|765.85|758.25|765.86|758.26|765.86|758.26|765.83|758.23|7
1654598660000|2022-06-07 10:44:20|765.84|758.24|765.77|758.17|765.84|758.24|765.6|758|14
1654598670000|2022-06-07 10:44:30|765.78|758.18|765.46|757.86|765.82|758.22|765.35|757.75|21
1654598680000|2022-06-07 10:44:40|765.47|757.87|765.47|757.87|765.47|757.87|765.39|757.79|10
1654598690000|2022-06-07 10:44:50|765.39|757.79|765.45|757.85|765.47|757.87|765.38|757.78|7
1654598700000|2022-06-07 10:45:00|765.46|757.86|765.45|757.85|765.47|757.87|765.42|757.82|10
1654598710000|2022-06-07 10:45:10|765.44|757.84|765.42|757.82|765.45|757.85|765.4|757.8|10
1654598720000|2022-06-07 10:45:20|765.41|757.81|765.29|757.69|765.45|757.85|765.27|757.67|18
1654598730000|2022-06-07 10:45:30|765.28|757.68|765.2|757.6|765.29|757.69|765.2|757.6|11
1654598740000|2022-06-07 10:45:40|765.21|757.61|765.87|758.27|765.9|758.3|765.21|757.61|16
1654598750000|2022-06-07 10:45:50|765.88|758.28|765.89|758.29|765.92|758.32|765.87|758.27|9
1654598760000|2022-06-07 10:46:00|765.88|758.28|765.88|758.28|765.93|758.33|765.87|758.27|11
1654598770000|2022-06-07 10:46:10|765.85|758.25|765.85|758.25|765.87|758.27|765.84|758.24|8
1654598780000|2022-06-07 10:46:20|765.86|758.26|765.94|758.34|765.99|758.39|765.86|758.26|17
1654598790000|2022-06-07 10:46:30|765.98|758.38|766|758.4|766.01|758.41|765.94|758.34|16
1654598800000|2022-06-07 10:46:40|765.99|758.39|765.98|758.38|766.02|758.42|765.98|758.38|15
1654598810000|2022-06-07 10:46:50|766.02|758.42|766.09|758.49|766.13|758.53|765.98|758.38|11
1654598820000|2022-06-07 10:47:00|766.12|758.52|766.04|758.44|766.12|758.52|766.03|758.43|9
1654598830000|2022-06-07 10:47:10|766.03|758.43|766.08|758.48|766.09|758.49|766.02|758.42|16
1654598840000|2022-06-07 10:47:20|766.07|758.47|766.02|758.42|766.07|758.47|766.02|758.42|2
1654598850000|2022-06-07 10:47:30|765.95|758.35|766.01|758.41|766.04|758.44|765.93|758.33|12
1654598860000|2022-06-07 10:47:40|766.02|758.42|766.04|758.44|766.04|758.44|766.01|758.41|7
1654598870000|2022-06-07 10:47:50|766.03|758.43|766.04|758.44|766.04|758.44|766.03|758.43|8
1654598880000|2022-06-07 10:48:00|766.03|758.43|765.98|758.38|766.03|758.43|765.98|758.38|10
1654598890000|2022-06-07 10:48:10|765.99|758.39|765.88|758.28|766.05|758.45|765.88|758.28|14
1654598900000|2022-06-07 10:48:20|765.91|758.31|765.92|758.32|765.95|758.35|765.73|758.13|17
1654598910000|2022-06-07 10:48:30|765.89|758.29|765.34|757.74|765.91|758.31|765.28|757.68|24
1654598920000|2022-06-07 10:48:40|765.35|757.75|765.48|757.88|765.48|757.88|765.35|757.75|10
1654598930000|2022-06-07 10:48:50|765.47|757.87|765.46|757.86|765.48|757.88|765.46|757.86|4
1654598940000|2022-06-07 10:49:00|765.48|757.88|765.84|758.24|765.85|758.25|765.39|757.79|20
1654598950000|2022-06-07 10:49:10|765.85|758.25|765.91|758.31|765.91|758.31|765.82|758.22|15
1654598960000|2022-06-07 10:49:20|765.9|758.3|765.86|758.26|765.91|758.31|765.83|758.23|15
1654598970000|2022-06-07 10:49:30|765.85|758.25|765.86|758.26|765.86|758.26|765.85|758.25|2
1654598980000|2022-06-07 10:49:40|765.9|758.3|765.96|758.36|765.96|758.36|765.9|758.3|12
1654598990000|2022-06-07 10:49:50|765.95|758.35|765.95|758.35|765.95|758.35|765.93|758.33|8
1654599000000|2022-06-07 10:50:00|765.94|758.34|766.02|758.42|766.07|758.47|765.92|758.32|19
1654599010000|2022-06-07 10:50:10|766.01|758.41|766.06|758.46|766.06|758.46|766.01|758.41|13
1654599020000|2022-06-07 10:50:20|766.07|758.47|766.04|758.44|766.08|758.48|766.03|758.43|13
1654599030000|2022-06-07 10:50:30|766.05|758.45|766.04|758.44|766.06|758.46|766.02|758.42|13
1654599040000|2022-06-07 10:50:40|766.06|758.46|766.04|758.44|766.07|758.47|766.03|758.43|14
1654599050000|2022-06-07 10:50:50|766.05|758.45|766.05|758.45|766.07|758.47|766.03|758.43|15
1654599060000|2022-06-07 10:51:00|766.09|758.49|766.07|758.47|766.11|758.51|766.04|758.44|16
1654599070000|2022-06-07 10:51:10|766.06|758.46|766.05|758.45|766.13|758.53|766.02|758.42|23
1654599080000|2022-06-07 10:51:20|766.06|758.46|766|758.4|766.09|758.49|766|758.4|14
1654599090000|2022-06-07 10:51:30|766.01|758.41|766.01|758.41|766.02|758.42|766|758.4|5
1654599100000|2022-06-07 10:51:40|766|758.4|765.99|758.39|766|758.4|765.99|758.39|2
1654599110000|2022-06-07 10:51:50|766|758.4|765.96|758.36|766.03|758.43|765.95|758.35|9
1654599120000|2022-06-07 10:52:00|765.91|758.31|765.98|758.38|765.99|758.39|765.91|758.31|11
1654599130000|2022-06-07 10:52:10|765.97|758.37|766.05|758.45|766.05|758.45|765.97|758.37|7
1654599140000|2022-06-07 10:52:20|766.04|758.44|766.05|758.45|766.08|758.48|766.01|758.41|17
1654599150000|2022-06-07 10:52:30|766.04|758.44|765.89|758.29|766.04|758.44|765.87|758.27|13
1654599160000|2022-06-07 10:52:40|765.9|758.3|765.9|758.3|765.93|758.33|765.9|758.3|8
1654599170000|2022-06-07 10:52:50|765.91|758.31|765.93|758.33|765.95|758.35|765.88|758.28|12
1654599180000|2022-06-07 10:53:00|765.92|758.32|765.26|757.66|766.05|758.45|765.26|757.66|11
1654599190000|2022-06-07 10:53:10|765.2|757.6|765.22|757.62|765.32|757.72|765.17|757.57|22
1654599200000|2022-06-07 10:53:20|765.23|757.63|765.82|758.22|765.83|758.23|765.23|757.63|18
1654599210000|2022-06-07 10:53:30|765.81|758.21|765.88|758.28|765.88|758.28|765.81|758.21|9
1654599220000|2022-06-07 10:53:40|765.91|758.31|765.86|758.26|765.93|758.33|765.84|758.24|10
1654599230000|2022-06-07 10:53:50|765.85|758.25|765.83|758.23|765.87|758.27|765.83|758.23|7
1654599240000|2022-06-07 10:54:00|765.82|758.22|765.81|758.21|765.82|758.22|765.81|758.21|4
1654599250000|2022-06-07 10:54:10|765.8|758.2|765.82|758.22|765.82|758.22|765.8|758.2|3
1654599260000|2022-06-07 10:54:20|765.79|758.19|765.8|758.2|765.8|758.2|765.79|758.19|2
1654599270000|2022-06-07 10:54:30|765.83|758.23|765.8|758.2|765.87|758.27|765.79|758.19|18
1654599280000|2022-06-07 10:54:40|765.81|758.21|765.76|758.16|765.83|758.23|765.76|758.16|8
1654599290000|2022-06-07 10:54:50|765.75|758.15|765.78|758.18|765.79|758.19|765.71|758.11|13
1654599300000|2022-06-07 10:55:00|765.77|758.17|765.84|758.24|765.89|758.29|765.77|758.17|15
1654599310000|2022-06-07 10:55:10|765.85|758.25|765.78|758.18|765.86|758.26|765.78|758.18|6
1654599320000|2022-06-07 10:55:20|765.79|758.19|765.73|758.13|765.81|758.21|765.73|758.13|16
1654599330000|2022-06-07 10:55:30|765.74|758.14|765.74|758.14|765.74|758.14|765.73|758.13|3
1654599340000|2022-06-07 10:55:40|765.72|758.12|765.67|758.07|765.72|758.12|765.65|758.05|11
1654599350000|2022-06-07 10:55:50|765.66|758.06|765.66|758.06|765.66|758.06|765.66|758.06|1
1654599360000|2022-06-07 10:56:00|765.67|758.07|765.84|758.24|765.84|758.24|765.65|758.05|7
1654599370000|2022-06-07 10:56:10|765.81|758.21|765.8|758.2|765.84|758.24|765.8|758.2|4
1654599380000|2022-06-07 10:56:20|765.81|758.21|765.83|758.23|765.83|758.23|765.8|758.2|7
1654599390000|2022-06-07 10:56:30|765.82|758.22|765.92|758.32|765.92|758.32|765.82|758.22|6
1654599400000|2022-06-07 10:56:40|765.91|758.31|765.9|758.3|765.99|758.39|765.86|758.26|24
1654599410000|2022-06-07 10:56:50|765.91|758.31|765.87|758.27|765.91|758.31|765.87|758.27|11
1654599420000|2022-06-07 10:57:00|765.89|758.29|765.81|758.21|765.89|758.29|765.79|758.19|11
1654599430000|2022-06-07 10:57:10|765.83|758.23|765.85|758.25|765.85|758.25|765.83|758.23|10
1654599440000|2022-06-07 10:57:20|765.84|758.24|765.92|758.32|765.93|758.33|765.84|758.24|19
1654599450000|2022-06-07 10:57:30|765.91|758.31|765.87|758.27|765.94|758.34|765.86|758.26|21
1654599460000|2022-06-07 10:57:40|765.88|758.28|765.87|758.27|765.88|758.28|765.87|758.27|6
1654599470000|2022-06-07 10:57:50|765.88|758.28|765.88|758.28|765.9|758.3|765.87|758.27|8
1654599480000|2022-06-07 10:58:00|765.9|758.3|765.98|758.38|765.99|758.39|765.9|758.3|10
1654599490000|2022-06-07 10:58:10|765.99|758.39|765.96|758.36|765.99|758.39|765.96|758.36|6
1654599500000|2022-06-07 10:58:20|765.95|758.35|765.95|758.35|765.96|758.36|765.95|758.35|5
1654599510000|2022-06-07 10:58:30|765.96|758.36|765.98|758.38|766|758.4|765.95|758.35|13
1654599520000|2022-06-07 10:58:40|765.99|758.39|766.01|758.41|766.05|758.45|765.99|758.39|10
1654599530000|2022-06-07 10:58:50|766|758.4|765.88|758.28|766|758.4|765.75|758.15|13
1654599540000|2022-06-07 10:59:00|765.9|758.3|765.51|757.91|765.9|758.3|765.51|757.91|15
1654599550000|2022-06-07 10:59:10|765.52|757.92|764.35|756.75|765.52|757.92|764.35|756.75|25
1654599560000|2022-06-07 10:59:20|764.37|756.77|763.89|756.29|764.37|756.77|763.54|755.94|27
1654599570000|2022-06-07 10:59:30|763.9|756.3|764.23|756.63|764.25|756.65|763.9|756.3|13
1654599580000|2022-06-07 10:59:40|764.24|756.64|763.37|755.77|764.24|756.64|763.33|755.73|23
1654599590000|2022-06-07 10:59:50|763.34|755.74|763.54|755.94|763.58|755.98|763.31|755.71|14
1654599600000|2022-06-07 11:00:00|763.55|755.95|764.02|756.42|764.09|756.49|763.5|755.9|26
1654599610000|2022-06-07 11:00:10|763.99|756.39|764.49|756.89|764.59|756.99|763.67|756.07|20
1654599620000|2022-06-07 11:00:20|764.48|756.88|764.61|757.01|764.74|757.14|764.4|756.8|22
1654599630000|2022-06-07 11:00:30|764.8|757.2|764.59|756.99|764.82|757.22|764.59|756.99|17
1654599640000|2022-06-07 11:00:40|764.6|757|764.25|756.65|764.79|757.19|764.21|756.61|20
1654599650000|2022-06-07 11:00:50|764.16|756.56|763.81|756.21|764.17|756.57|763.5|755.9|24
1654599660000|2022-06-07 11:01:00|763.8|756.2|763.4|755.8|763.8|756.2|763.39|755.79|31
1654599670000|2022-06-07 11:01:10|763.39|755.79|763.26|755.66|763.39|755.79|763.26|755.66|9
1654599680000|2022-06-07 11:01:20|763.31|755.71|763.29|755.69|763.31|755.71|763.25|755.65|17
1654599690000|2022-06-07 11:01:30|763.34|755.74|763.11|755.51|763.34|755.74|763.11|755.51|20
1654599700000|2022-06-07 11:01:40|763.12|755.52|762.43|754.83|763.15|755.55|762.43|754.83|18
1654599710000|2022-06-07 11:01:50|762.42|754.82|762.07|754.47|762.42|754.82|762.05|754.45|14
1654599720000|2022-06-07 11:02:00|762.06|754.46|761.86|754.26|762.09|754.49|761.75|754.15|19
1654599730000|2022-06-07 11:02:10|761.87|754.27|761.68|754.08|761.88|754.28|761.67|754.07|14
1654599740000|2022-06-07 11:02:20|761.65|754.05|760.08|752.48|761.65|754.05|760.05|752.45|32
1654599750000|2022-06-07 11:02:30|760.07|752.47|757.91|750.31|760.08|752.48|757.91|750.31|23
1654599760000|2022-06-07 11:02:40|757.87|750.27|755.96|748.36|758.26|750.66|755.96|748.36|33
1654599770000|2022-06-07 11:02:50|755.95|748.35|755.42|747.82|755.95|748.35|755.18|747.58|26
1654599780000|2022-06-07 11:03:00|755.5|747.9|756.24|748.64|756.76|749.16|755.5|747.9|35
1654599790000|2022-06-07 11:03:10|756.25|748.65|756.61|749.01|756.69|749.09|756.02|748.42|23
1654599800000|2022-06-07 11:03:20|756.36|748.76|756.17|748.57|756.36|748.76|756.12|748.52|16
1654599810000|2022-06-07 11:03:30|756.18|748.58|756.16|748.56|756.62|749.02|756.15|748.55|21
1654599820000|2022-06-07 11:03:40|756.03|748.43|755.34|747.74|756.03|748.43|754.72|747.12|30
1654599830000|2022-06-07 11:03:50|755.35|747.75|754.32|746.72|755.36|747.76|754.32|746.72|17
1654599840000|2022-06-07 11:04:00|754.36|746.76|754.74|747.14|754.87|747.27|754.3|746.7|19
1654599850000|2022-06-07 11:04:10|754.44|746.84|753.59|745.99|755.02|747.42|753.56|745.96|28
1654599860000|2022-06-07 11:04:20|753.6|746|753.95|746.35|753.97|746.37|753.53|745.93|13
1654599870000|2022-06-07 11:04:30|753.97|746.37|753.28|745.68|753.97|746.37|753.28|745.68|17
1654599880000|2022-06-07 11:04:40|753.29|745.69|753.07|745.47|753.29|745.69|753.03|745.43|8
1654599890000|2022-06-07 11:04:50|753.08|745.48|753.12|745.52|753.15|745.55|753.03|745.43|16
1654599900000|2022-06-07 11:05:00|753.13|745.53|753.28|745.68|753.37|745.77|752.88|745.28|18
1654599910000|2022-06-07 11:05:10|753.29|745.69|753.33|745.73|753.65|746.05|753.18|745.58|27
1654599920000|2022-06-07 11:05:20|753.34|745.74|753.7|746.1|753.75|746.15|753.34|745.74|25
1654599930000|2022-06-07 11:05:30|753.72|746.12|753.75|746.15|753.77|746.17|753.68|746.08|20
1654599940000|2022-06-07 11:05:40|753.83|746.23|754.26|746.66|754.58|746.98|753.83|746.23|26
1654599950000|2022-06-07 11:05:50|754.25|746.65|754.86|747.26|754.87|747.27|754.21|746.61|23
1654599960000|2022-06-07 11:06:00|754.85|747.25|755.44|747.84|755.92|748.32|754.69|747.09|29
1654599970000|2022-06-07 11:06:10|755.45|747.85|755.41|747.81|756.02|748.42|755.05|747.45|28
1654599980000|2022-06-07 11:06:20|755.37|747.77|755.64|748.04|755.64|748.04|755.22|747.62|22
1654599990000|2022-06-07 11:06:30|755.68|748.08|756.09|748.49|756.09|748.49|755.59|747.99|21
1654600000000|2022-06-07 11:06:40|756.22|748.62|756.89|749.29|756.95|749.35|756.07|748.47|29
1654600010000|2022-06-07 11:06:50|756.49|748.89|756.47|748.87|756.94|749.34|756.16|748.56|27
1654600020000|2022-06-07 11:07:00|756.48|748.88|756.87|749.27|757.4|749.8|756.48|748.88|19
1654600030000|2022-06-07 11:07:10|757.31|749.71|757.32|749.72|757.65|750.05|757.22|749.62|26
1654600040000|2022-06-07 11:07:20|757.33|749.73|756.49|748.89|757.38|749.78|756.4|748.8|26
1654600050000|2022-06-07 11:07:30|756.5|748.9|756.39|748.79|756.87|749.27|756.3|748.7|21
1654600060000|2022-06-07 11:07:40|756.36|748.76|756.57|748.97|756.6|749|756.33|748.73|21
1654600070000|2022-06-07 11:07:50|756.54|748.94|757.17|749.57|757.7|750.1|756.54|748.94|21
1654600080000|2022-06-07 11:08:00|757.11|749.51|756.46|748.86|757.68|750.08|756.43|748.83|25
1654600090000|2022-06-07 11:08:10|756.45|748.85|756.36|748.76|756.48|748.88|756.35|748.75|8
1654600100000|2022-06-07 11:08:20|756.37|748.77|755.87|748.27|756.37|748.77|755.42|747.82|24
1654600110000|2022-06-07 11:08:30|755.86|748.26|755.63|748.03|755.86|748.26|755.25|747.65|14
1654600120000|2022-06-07 11:08:40|755.64|748.04|755.47|747.87|755.64|748.04|755.37|747.77|12
1654600130000|2022-06-07 11:08:50|755.51|747.91|754.34|746.74|755.51|747.91|754.26|746.66|24
1654600140000|2022-06-07 11:09:00|754.38|746.78|754.52|746.92|754.61|747.01|754.34|746.74|20
1654600150000|2022-06-07 11:09:10|754.95|747.35|755.05|747.45|755.07|747.47|754.88|747.28|11
1654600160000|2022-06-07 11:09:20|755.04|747.44|754.36|746.76|755.06|747.46|754.31|746.71|20
1654600170000|2022-06-07 11:09:30|754.34|746.74|754.4|746.8|754.88|747.28|754.34|746.74|27
1654600180000|2022-06-07 11:09:40|754.74|747.14|754.65|747.05|754.76|747.16|754.41|746.81|21
1654600190000|2022-06-07 11:09:50|754.75|747.15|754.61|747.01|754.88|747.28|754.61|747.01|18
1654600200000|2022-06-07 11:10:00|754.41|746.81|754.36|746.76|754.68|747.08|754.32|746.72|26
1654600210000|2022-06-07 11:10:10|754.35|746.75|753.38|745.78|754.35|746.75|753.28|745.68|28
1654600220000|2022-06-07 11:10:20|753.41|745.81|753.06|745.46|753.42|745.82|753.06|745.46|16
1654600230000|2022-06-07 11:10:30|753.05|745.45|752.32|744.72|753.09|745.49|752.32|744.72|27
1654600240000|2022-06-07 11:10:40|752.28|744.68|750.91|743.31|752.28|744.68|750.9|743.3|30
1654600250000|2022-06-07 11:10:50|750.85|743.25|750.8|743.2|750.85|743.25|750.64|743.04|23
1654600260000|2022-06-07 11:11:00|750.84|743.24|750.84|743.24|750.9|743.3|750.75|743.15|26
1654600270000|2022-06-07 11:11:10|750.83|743.23|750.41|742.81|750.83|743.23|750.38|742.78|33
1654600280000|2022-06-07 11:11:20|750.27|742.67|750.75|743.15|751.04|743.44|750.27|742.67|28
1654600290000|2022-06-07 11:11:30|751.13|743.53|751.68|744.08|751.72|744.12|751.05|743.45|28
1654600300000|2022-06-07 11:11:40|752.2|744.6|751.94|744.34|752.2|744.6|751.86|744.26|28
1654600310000|2022-06-07 11:11:50|751.96|744.36|751.83|744.23|751.96|744.36|751.59|743.99|30
1654600320000|2022-06-07 11:12:00|751.82|744.22|752.06|744.46|752.06|744.46|751.76|744.16|20
1654600330000|2022-06-07 11:12:10|752.14|744.54|751.99|744.39|752.15|744.55|751.79|744.19|26
1654600340000|2022-06-07 11:12:20|752.03|744.43|752.26|744.66|752.31|744.71|751.94|744.34|23
1654600350000|2022-06-07 11:12:30|752.27|744.67|751.91|744.31|752.27|744.67|751.9|744.3|23
1654600360000|2022-06-07 11:12:40|751.83|744.23|751.88|744.28|751.93|744.33|751.83|744.23|14
1654600370000|2022-06-07 11:12:50|751.89|744.29|751.34|743.74|751.89|744.29|751.21|743.61|24
1654600380000|2022-06-07 11:13:00|751.45|743.85|751.64|744.04|751.85|744.25|751.28|743.68|21
1654600390000|2022-06-07 11:13:10|751.61|744.01|751.63|744.03|751.63|744.03|751.38|743.78|11
1654600400000|2022-06-07 11:13:20|751.44|743.84|751.66|744.06|751.7|744.1|751.39|743.79|18
1654600410000|2022-06-07 11:13:30|751.68|744.08|751.61|744.01|751.71|744.11|751.51|743.91|22
1654600420000|2022-06-07 11:13:40|751.48|743.88|751.7|744.1|751.7|744.1|751.48|743.88|23
1654600430000|2022-06-07 11:13:50|751.68|744.08|751.73|744.13|751.73|744.13|751.64|744.04|9
1654600440000|2022-06-07 11:14:00|751.69|744.09|751.74|744.14|751.77|744.17|751.67|744.07|19
1654600450000|2022-06-07 11:14:10|751.79|744.19|751.79|744.19|751.82|744.22|751.7|744.1|16
1654600460000|2022-06-07 11:14:20|751.76|744.16|751.7|744.1|751.81|744.21|751.68|744.08|15
1654600470000|2022-06-07 11:14:30|751.71|744.11|751.73|744.13|751.73|744.13|751.67|744.07|16
1654600480000|2022-06-07 11:14:40|751.72|744.12|751.85|744.25|751.85|744.25|751.68|744.08|15
1654600490000|2022-06-07 11:14:50|751.86|744.26|752.05|744.45|752.07|744.47|751.83|744.23|15
1654600500000|2022-06-07 11:15:00|751.98|744.38|751.32|743.72|752|744.4|751.3|743.7|15
1654600510000|2022-06-07 11:15:10|751.37|743.77|751.68|744.08|751.69|744.09|751.24|743.64|16
1654600520000|2022-06-07 11:15:20|751.65|744.05|751.92|744.32|752|744.4|751.65|744.05|20
1654600530000|2022-06-07 11:15:30|751.93|744.33|752.46|744.86|752.46|744.86|751.78|744.18|24
1654600540000|2022-06-07 11:15:40|752.49|744.89|752.65|745.05|752.65|745.05|752.44|744.84|21
1654600550000|2022-06-07 11:15:50|752.52|744.92|752.83|745.23|752.9|745.3|752.52|744.92|21
1654600560000|2022-06-07 11:16:00|752.85|745.25|753.01|745.41|753.01|745.41|752.68|745.08|19
1654600570000|2022-06-07 11:16:10|752.99|745.39|753.21|745.61|753.21|745.61|752.98|745.38|23
1654600580000|2022-06-07 11:16:20|753.16|745.56|753.28|745.68|753.59|745.99|753.15|745.55|32
1654600590000|2022-06-07 11:16:30|753.29|745.69|753.19|745.59|753.3|745.7|753.17|745.57|20
1654600600000|2022-06-07 11:16:40|753.2|745.6|753.2|745.6|753.23|745.63|753.09|745.49|10
1654600610000|2022-06-07 11:16:50|753.17|745.57|753.11|745.51|753.18|745.58|753.1|745.5|7
1654600620000|2022-06-07 11:17:00|753.12|745.52|753.11|745.51|753.22|745.62|753.11|745.51|15
1654600630000|2022-06-07 11:17:10|753.13|745.53|752.47|744.87|753.15|745.55|752.44|744.84|21
1654600640000|2022-06-07 11:17:20|752.77|745.17|752.78|745.18|752.81|745.21|752.49|744.89|6
1654600650000|2022-06-07 11:17:30|752.76|745.16|752.88|745.28|752.88|745.28|752.67|745.07|8
1654600660000|2022-06-07 11:17:40|752.85|745.25|752.54|744.94|752.86|745.26|752.54|744.94|14
1654600670000|2022-06-07 11:17:50|752.53|744.93|752.88|745.28|752.91|745.31|752.46|744.86|17
1654600680000|2022-06-07 11:18:00|752.85|745.25|752.76|745.16|752.89|745.29|752.76|745.16|19
1654600690000|2022-06-07 11:18:10|752.8|745.2|753.08|745.48|753.08|745.48|752.61|745.01|12
1654600700000|2022-06-07 11:18:20|753.09|745.49|752.96|745.36|753.1|745.5|752.94|745.34|16
1654600710000|2022-06-07 11:18:30|752.98|745.38|752.66|745.06|753.06|745.46|752.65|745.05|13
1654600720000|2022-06-07 11:18:40|752.65|745.05|753.63|746.03|753.68|746.08|752.62|745.02|22
1654600730000|2022-06-07 11:18:50|753.67|746.07|755.45|747.85|755.95|748.35|753.67|746.07|24
1654600740000|2022-06-07 11:19:00|755.46|747.86|754.87|747.27|755.46|747.86|754.87|747.27|21
1654600750000|2022-06-07 11:19:10|755.23|747.63|755.17|747.57|755.24|747.64|755.14|747.54|13
1654600760000|2022-06-07 11:19:20|755.16|747.56|754.91|747.31|755.17|747.57|754.91|747.31|22
1654600770000|2022-06-07 11:19:30|754.93|747.33|755.65|748.05|755.65|748.05|754.93|747.33|10
1654600780000|2022-06-07 11:19:40|755.63|748.03|754.97|747.37|755.63|748.03|754.97|747.37|21
1654600790000|2022-06-07 11:19:50|754.99|747.39|755.47|747.87|755.49|747.89|754.99|747.39|19
1654600800000|2022-06-07 11:20:00|755.46|747.86|755.22|747.62|755.46|747.86|755.03|747.43|17
1654600810000|2022-06-07 11:20:10|755.07|747.47|754.69|747.09|755.09|747.49|754.68|747.08|22
1654600820000|2022-06-07 11:20:20|754.68|747.08|754.17|746.57|754.73|747.13|754.17|746.57|18
1654600830000|2022-06-07 11:20:30|753.9|746.3|753.43|745.83|753.9|746.3|753.35|745.75|26
1654600840000|2022-06-07 11:20:40|753.41|745.81|753.17|745.57|753.46|745.86|753.02|745.42|29
1654600850000|2022-06-07 11:20:50|753.18|745.58|753.25|745.65|753.31|745.71|753.18|745.58|16
1654600860000|2022-06-07 11:21:00|753.24|745.64|752.14|744.54|753.24|745.64|752.13|744.53|27
1654600870000|2022-06-07 11:21:10|752.19|744.59|752.13|744.53|752.19|744.59|752.13|744.53|8
1654600880000|2022-06-07 11:21:20|752.18|744.58|751.93|744.33|752.2|744.6|751.84|744.24|7
1654600890000|2022-06-07 11:21:30|751.9|744.3|751.99|744.39|751.99|744.39|751.8|744.2|17
1654600900000|2022-06-07 11:21:40|751.98|744.38|752.06|744.46|752.07|744.47|751.93|744.33|20
1654600910000|2022-06-07 11:21:50|752.07|744.47|751.95|744.35|752.07|744.47|751.91|744.31|10
1654600920000|2022-06-07 11:22:00|751.91|744.31|751.53|743.93|751.91|744.31|751.39|743.79|19
1654600930000|2022-06-07 11:22:10|751.59|743.99|751.57|743.97|751.59|743.99|751.49|743.89|7
1654600940000|2022-06-07 11:22:20|751.56|743.96|751.64|744.04|751.64|744.04|751.56|743.96|4
1654600950000|2022-06-07 11:22:30|751.95|744.35|752.47|744.87|752.64|745.04|751.93|744.33|17
1654600960000|2022-06-07 11:22:40|752.49|744.89|753.46|745.86|753.46|745.86|752.49|744.89|15
1654600970000|2022-06-07 11:22:50|753.48|745.88|753.47|745.87|753.48|745.88|753.47|745.87|2
1654600980000|2022-06-07 11:23:00|753.48|745.88|753.45|745.85|754.14|746.54|753.37|745.77|16
1654600990000|2022-06-07 11:23:10|753.5|745.9|753.57|745.97|753.59|745.99|752.67|745.07|24
1654601000000|2022-06-07 11:23:20|753.58|745.98|753.63|746.03|753.68|746.08|753.58|745.98|19
1654601010000|2022-06-07 11:23:30|753.66|746.06|753.45|745.85|753.69|746.09|753.38|745.78|13
1654601020000|2022-06-07 11:23:40|753.46|745.86|753.94|746.34|754.19|746.59|753.46|745.86|23
1654601030000|2022-06-07 11:23:50|753.92|746.32|753.59|745.99|753.94|746.34|753.39|745.79|9
1654601040000|2022-06-07 11:24:00|753.6|746|753.6|746|753.6|746|753.59|745.99|3
1654601050000|2022-06-07 11:24:10|753.71|746.11|753.71|746.11|753.71|746.11|753.71|746.11|1
1654601060000|2022-06-07 11:24:20|753.77|746.17|753.57|745.97|753.77|746.17|753.41|745.81|18
1654601070000|2022-06-07 11:24:30|753.47|745.87|753.39|745.79|753.47|745.87|753.39|745.79|6
1654601080000|2022-06-07 11:24:40|753.4|745.8|753.57|745.97|753.57|745.97|753.38|745.78|10
1654601090000|2022-06-07 11:24:50|753.53|745.93|753.58|745.98|753.58|745.98|753.53|745.93|4
1654601100000|2022-06-07 11:25:00|753.62|746.02|753.56|745.96|753.62|746.02|753.27|745.67|13
1654601110000|2022-06-07 11:25:10|753.52|745.92|753.56|745.96|753.56|745.96|753.52|745.92|6
1654601120000|2022-06-07 11:25:20|753.34|745.74|753.25|745.65|753.56|745.96|753.25|745.65|13
1654601130000|2022-06-07 11:25:30|753.27|745.67|753.28|745.68|753.29|745.69|753.26|745.66|14
1654601140000|2022-06-07 11:25:40|753.3|745.7|753.24|745.64|753.3|745.7|753.24|745.64|11
1654601150000|2022-06-07 11:25:50|753.25|745.65|752.78|745.18|753.35|745.75|752.78|745.18|9
1654601160000|2022-06-07 11:26:00|752.83|745.23|752.39|744.79|752.83|745.23|752.39|744.79|18
1654601170000|2022-06-07 11:26:10|752.38|744.78|752.34|744.74|752.84|745.24|752.33|744.73|22
1654601180000|2022-06-07 11:26:20|752.32|744.72|752|744.4|752.32|744.72|751.96|744.36|13
1654601190000|2022-06-07 11:26:30|751.88|744.28|751.74|744.14|751.94|744.34|751.53|743.93|19
1654601200000|2022-06-07 11:26:40|751.66|744.06|751.65|744.05|751.74|744.14|751.46|743.86|18
1654601210000|2022-06-07 11:26:50|751.57|743.97|751.32|743.72|751.64|744.04|751.24|743.64|27
1654601220000|2022-06-07 11:27:00|751.33|743.73|751.33|743.73|751.34|743.74|750.99|743.39|22
1654601230000|2022-06-07 11:27:10|751.43|743.83|751.78|744.18|751.78|744.18|751.43|743.83|20
1654601240000|2022-06-07 11:27:20|751.87|744.27|752.62|745.02|752.84|745.24|751.8|744.2|26
1654601250000|2022-06-07 11:27:30|752.77|745.17|752.48|744.88|752.77|745.17|752.47|744.87|12
1654601270000|2022-06-07 11:27:50|752.49|744.89|753.15|745.55|753.15|745.55|752.43|744.83|18
1654601280000|2022-06-07 11:28:00|752.98|745.38|753.38|745.78|753.38|745.78|752.73|745.13|23
1654601290000|2022-06-07 11:28:10|753.2|745.6|753.64|746.04|753.64|746.04|753.09|745.49|19
1654601300000|2022-06-07 11:28:20|753.65|746.05|754.37|746.77|754.37|746.77|753.41|745.81|16
1654601310000|2022-06-07 11:28:30|754.36|746.76|754.38|746.78|754.61|747.01|754.34|746.74|16
1654601320000|2022-06-07 11:28:40|754.36|746.76|754.52|746.92|754.55|746.95|753.96|746.36|20
1654601330000|2022-06-07 11:28:50|754.55|746.95|754.66|747.06|754.7|747.1|754.55|746.95|9
1654601340000|2022-06-07 11:29:00|754.7|747.1|755.26|747.66|755.32|747.72|754.62|747.02|21
1654601350000|2022-06-07 11:29:10|755.25|747.65|755.06|747.46|755.25|747.65|754.87|747.27|13
1654601360000|2022-06-07 11:29:20|755.07|747.47|754.84|747.24|755.07|747.47|754.66|747.06|15
1654601370000|2022-06-07 11:29:30|754.85|747.25|754.65|747.05|755.01|747.41|754.64|747.04|17
1654601380000|2022-06-07 11:29:40|754.98|747.38|755.01|747.41|755.18|747.58|754.9|747.3|20
1654601390000|2022-06-07 11:29:50|754.99|747.39|754.86|747.26|754.99|747.39|754.86|747.26|12
1654601400000|2022-06-07 11:30:00|754.87|747.27|754.25|746.65|754.88|747.28|754.2|746.6|21
1654601410000|2022-06-07 11:30:10|754.19|746.59|753.38|745.78|754.24|746.64|753.38|745.78|28
1654601420000|2022-06-07 11:30:20|753.45|745.85|753.57|745.97|753.57|745.97|753.41|745.81|10
1654601430000|2022-06-07 11:30:30|753.72|746.12|753.93|746.33|753.95|746.35|753.54|745.94|15
1654601440000|2022-06-07 11:30:40|753.95|746.35|754.35|746.75|754.66|747.06|753.95|746.35|17
1654601450000|2022-06-07 11:30:50|754.34|746.74|754.08|746.48|754.37|746.77|753.8|746.2|18
1654601460000|2022-06-07 11:31:00|754.11|746.51|754.41|746.81|754.41|746.81|753.87|746.27|18
1654601470000|2022-06-07 11:31:10|754.44|746.84|754.44|746.84|754.63|747.03|754.43|746.83|9
1654601480000|2022-06-07 11:31:20|754.47|746.87|754.47|746.87|754.47|746.87|754.47|746.87|1
1654601490000|2022-06-07 11:31:30|754.45|746.85|754.3|746.7|754.45|746.85|754.3|746.7|9
1654601500000|2022-06-07 11:31:40|754.35|746.75|754.5|746.9|754.54|746.94|754.33|746.73|15
1654601510000|2022-06-07 11:31:50|754.49|746.89|754.49|746.89|754.53|746.93|754.49|746.89|3
1654601520000|2022-06-07 11:32:00|754.53|746.93|754.85|747.25|754.92|747.32|754.53|746.93|17
1654601530000|2022-06-07 11:32:10|754.82|747.22|754.49|746.89|754.82|747.22|754.38|746.78|19
1654601540000|2022-06-07 11:32:20|754.39|746.79|754.74|747.14|754.79|747.19|754.39|746.79|8
1654601550000|2022-06-07 11:32:30|754.78|747.18|754.74|747.14|754.79|747.19|754.74|747.14|4
1654601560000|2022-06-07 11:32:40|754.72|747.12|754.61|747.01|754.74|747.14|754.52|746.92|9
1654601570000|2022-06-07 11:32:50|754.63|747.03|754.63|747.03|754.64|747.04|754.61|747.01|5
1654601580000|2022-06-07 11:33:00|754.62|747.02|754.61|747.01|754.75|747.15|754.57|746.97|15
1654601590000|2022-06-07 11:33:10|754.57|746.97|754.46|746.86|754.68|747.08|754.44|746.84|9
1654601600000|2022-06-07 11:33:20|754.64|747.04|754.63|747.03|754.66|747.06|754.63|747.03|6
1654601610000|2022-06-07 11:33:30|754.61|747.01|754.71|747.11|754.71|747.11|754.46|746.86|10
1654601620000|2022-06-07 11:33:40|754.7|747.1|754.42|746.82|754.71|747.11|754.41|746.81|10
1654601630000|2022-06-07 11:33:50|754.41|746.81|754.68|747.08|754.68|747.08|754.39|746.79|11
1654601640000|2022-06-07 11:34:00|754.69|747.09|754.59|746.99|754.69|747.09|754.46|746.86|5
1654601650000|2022-06-07 11:34:10|754.46|746.86|754.59|746.99|754.62|747.02|754.46|746.86|8
1654601660000|2022-06-07 11:34:20|754.6|747|754.81|747.21|754.81|747.21|754.59|746.99|9
1654601670000|2022-06-07 11:34:30|754.93|747.33|754.85|747.25|754.98|747.38|754.85|747.25|13
1654601680000|2022-06-07 11:34:40|754.81|747.21|754.91|747.31|754.94|747.34|754.81|747.21|10
1654601690000|2022-06-07 11:34:50|754.94|747.34|754.6|747|754.94|747.34|754.58|746.98|16
1654601700000|2022-06-07 11:35:00|754.64|747.04|754.51|746.91|754.64|747.04|754.5|746.9|4
1654601710000|2022-06-07 11:35:10|754.58|746.98|754.93|747.33|755.01|747.41|754.41|746.81|16
1654601720000|2022-06-07 11:35:20|755.37|747.77|754.57|746.97|755.55|747.95|754.57|746.97|23
1654601730000|2022-06-07 11:35:30|754.52|746.92|754.56|746.96|754.72|747.12|754.52|746.92|9
1654601750000|2022-06-07 11:35:50|754.61|747.01|754.74|747.14|754.77|747.17|754.58|746.98|13
1654601760000|2022-06-07 11:36:00|754.68|747.08|754.78|747.18|754.78|747.18|754.48|746.88|10
1654601770000|2022-06-07 11:36:10|754.7|747.1|754.64|747.04|754.78|747.18|754.64|747.04|8
1654601780000|2022-06-07 11:36:20|754.68|747.08|754.71|747.11|754.71|747.11|754.68|747.08|2
1654601790000|2022-06-07 11:36:30|754.68|747.08|754.3|746.7|754.79|747.19|754.27|746.67|19
1654601800000|2022-06-07 11:36:40|754.31|746.71|754.25|746.65|754.34|746.74|754.25|746.65|21
1654601810000|2022-06-07 11:36:50|754.17|746.57|753.32|745.72|754.17|746.57|753.32|745.72|14
1654601820000|2022-06-07 11:37:00|753.31|745.71|753.29|745.69|753.32|745.72|753.27|745.67|14
1654601830000|2022-06-07 11:37:10|753.31|745.71|753.27|745.67|753.31|745.71|753.26|745.66|5
1654601840000|2022-06-07 11:37:20|753.28|745.68|753.27|745.67|753.28|745.68|753.23|745.63|7
1654601850000|2022-06-07 11:37:30|753.25|745.65|753.71|746.11|753.76|746.16|753.24|745.64|16
1654601860000|2022-06-07 11:37:40|753.8|746.2|753.92|746.32|753.93|746.33|753.7|746.1|20
1654601870000|2022-06-07 11:37:50|753.93|746.33|754.44|746.84|754.69|747.09|753.93|746.33|18
1654601880000|2022-06-07 11:38:00|754.3|746.7|754.11|746.51|754.3|746.7|754.09|746.49|7
1654601890000|2022-06-07 11:38:10|754.09|746.49|753.74|746.14|754.11|746.51|753.72|746.12|17
1654601900000|2022-06-07 11:38:20|753.85|746.25|754.46|746.86|754.88|747.28|753.85|746.25|17
1654601910000|2022-06-07 11:38:30|754.45|746.85|754.09|746.49|754.46|746.86|753.82|746.22|19
1654601920000|2022-06-07 11:38:40|754.08|746.48|754.12|746.52|754.23|746.63|754.04|746.44|18
1654601930000|2022-06-07 11:38:50|754.11|746.51|753.86|746.26|754.13|746.53|753.7|746.1|10
1654601940000|2022-06-07 11:39:00|753.95|746.35|754.38|746.78|754.73|747.13|753.95|746.35|22
1654601950000|2022-06-07 11:39:10|754.37|746.77|754.8|747.2|754.83|747.23|754.31|746.71|10
1654601960000|2022-06-07 11:39:20|754.81|747.21|754.72|747.12|754.84|747.24|754.7|747.1|7
1654601970000|2022-06-07 11:39:30|754.83|747.23|754.08|746.48|754.83|747.23|753.92|746.32|16
1654601980000|2022-06-07 11:39:40|754.11|746.51|754.33|746.73|754.33|746.73|754.11|746.51|7
1654601990000|2022-06-07 11:39:50|754.32|746.72|754.25|746.65|754.32|746.72|754.2|746.6|12
1654602000000|2022-06-07 11:40:00|754.27|746.67|754.17|746.57|754.31|746.71|754.05|746.45|22
1654602010000|2022-06-07 11:40:10|754.15|746.55|754.2|746.6|754.22|746.62|754.09|746.49|18
1654602020000|2022-06-07 11:40:20|754.14|746.54|754.04|746.44|754.14|746.54|754.03|746.43|10
1654602030000|2022-06-07 11:40:30|754.05|746.45|754.1|746.5|754.13|746.53|754.04|746.44|18
1654602040000|2022-06-07 11:40:40|754.42|746.82|754.56|746.96|754.56|746.96|754.42|746.82|11
1654602050000|2022-06-07 11:40:50|754.55|746.95|754.53|746.93|754.55|746.95|754.11|746.51|15
1654602060000|2022-06-07 11:41:00|754.52|746.92|754.18|746.58|754.6|747|754.18|746.58|7
1654602070000|2022-06-07 11:41:10|754.15|746.55|754.36|746.76|754.36|746.76|754.15|746.55|5
1654602080000|2022-06-07 11:41:20|754.3|746.7|754.14|746.54|754.35|746.75|754.14|746.54|10
1654602090000|2022-06-07 11:41:30|754.31|746.71|754.47|746.87|754.52|746.92|754.3|746.7|8
1654602100000|2022-06-07 11:41:40|754.48|746.88|754.29|746.69|754.53|746.93|754.26|746.66|18
1654602110000|2022-06-07 11:41:50|753.88|746.28|754.31|746.71|754.31|746.71|753.87|746.27|3
1654602120000|2022-06-07 11:42:00|754.3|746.7|754.19|746.59|754.3|746.7|754.18|746.58|5
1654602130000|2022-06-07 11:42:10|754.15|746.55|754.25|746.65|754.25|746.65|754.15|746.55|4
1654602140000|2022-06-07 11:42:20|753.86|746.26|754.03|746.43|754.19|746.59|753.75|746.15|18
1654602150000|2022-06-07 11:42:30|754.04|746.44|754.06|746.46|754.16|746.56|753.77|746.17|20
1654602160000|2022-06-07 11:42:40|754.04|746.44|753.53|745.93|754.15|746.55|753.53|745.93|22
1654602170000|2022-06-07 11:42:50|753.52|745.92|753.36|745.76|753.52|745.92|753.34|745.74|16
1654602180000|2022-06-07 11:43:00|753.35|745.75|753.23|745.63|753.38|745.78|753.23|745.63|13
1654602190000|2022-06-07 11:43:10|753.22|745.62|753.26|745.66|753.26|745.66|753.2|745.6|12
1654602200000|2022-06-07 11:43:20|753.25|745.65|753.24|745.64|753.25|745.65|753.24|745.64|2
1654602210000|2022-06-07 11:43:30|753.25|745.65|753.26|745.66|753.27|745.67|753.24|745.64|5
1654602220000|2022-06-07 11:43:40|753.25|745.65|753.29|745.69|753.3|745.7|753.24|745.64|10
1654602230000|2022-06-07 11:43:50|753.3|745.7|753.29|745.69|753.3|745.7|753.27|745.67|8
1654602240000|2022-06-07 11:44:00|753.28|745.68|753.25|745.65|753.29|745.69|753.24|745.64|10
1654602250000|2022-06-07 11:44:10|753.24|745.64|753.41|745.81|753.41|745.81|753.24|745.64|15
1654602260000|2022-06-07 11:44:20|753.4|745.8|753.36|745.76|753.4|745.8|753.22|745.62|17
1654602270000|2022-06-07 11:44:30|753.37|745.77|753.33|745.73|753.42|745.82|753.33|745.73|16
1654602280000|2022-06-07 11:44:40|753.34|745.74|753.29|745.69|753.39|745.79|753.27|745.67|16
1654602290000|2022-06-07 11:44:50|753.32|745.72|753.35|745.75|753.41|745.81|753.32|745.72|12
1654602300000|2022-06-07 11:45:00|753.34|745.74|753.18|745.58|753.36|745.76|753.15|745.55|11
1654602310000|2022-06-07 11:45:10|753.16|745.56|753.34|745.74|753.35|745.75|753.14|745.54|14
1654602320000|2022-06-07 11:45:20|753.33|745.73|753.33|745.73|753.34|745.74|753.33|745.73|5
1654602330000|2022-06-07 11:45:30|753.29|745.69|753.27|745.67|753.29|745.69|753.06|745.46|13
1654602340000|2022-06-07 11:45:40|753.18|745.58|752.99|745.39|753.18|745.58|752.99|745.39|11
1654602350000|2022-06-07 11:45:50|753.02|745.42|752.77|745.17|753.02|745.42|752.77|745.17|12
1654602360000|2022-06-07 11:46:00|752.88|745.28|752.88|745.28|752.94|745.34|752.83|745.23|18
1654602370000|2022-06-07 11:46:10|752.89|745.29|752.47|744.87|752.89|745.29|752.46|744.86|15
1654602380000|2022-06-07 11:46:20|752.49|744.89|752.43|744.83|752.49|744.89|752.43|744.83|18
1654602390000|2022-06-07 11:46:30|752.45|744.85|752.35|744.75|752.52|744.92|752.32|744.72|24
1654602400000|2022-06-07 11:46:40|752.36|744.76|752.41|744.81|752.41|744.81|752.34|744.74|13
1654602410000|2022-06-07 11:46:50|752.73|745.13|752.83|745.23|752.87|745.27|752.73|745.13|20
1654602420000|2022-06-07 11:47:00|752.86|745.26|753.18|745.58|753.18|745.58|752.68|745.08|23
1654602430000|2022-06-07 11:47:10|753.19|745.59|753.36|745.76|753.36|745.76|753.17|745.57|12
1654602440000|2022-06-07 11:47:20|753.68|746.08|754.06|746.46|754.09|746.49|753.52|745.92|22
1654602450000|2022-06-07 11:47:30|753.97|746.37|753.88|746.28|753.97|746.37|753.56|745.96|8
1654602460000|2022-06-07 11:47:40|753.9|746.3|753.86|746.26|753.9|746.3|753.67|746.07|7
1654602470000|2022-06-07 11:47:50|753.87|746.27|753.49|745.89|753.96|746.36|753.49|745.89|13
1654602480000|2022-06-07 11:48:00|753.5|745.9|753.53|745.93|753.53|745.93|753.49|745.89|11
1654602490000|2022-06-07 11:48:10|753.52|745.92|753.58|745.98|753.58|745.98|753.15|745.55|26
1654602500000|2022-06-07 11:48:20|753.57|745.97|753.57|745.97|753.58|745.98|753.55|745.95|12
1654602510000|2022-06-07 11:48:30|753.55|745.95|753.56|745.96|753.6|746|753.53|745.93|19
1654602520000|2022-06-07 11:48:40|753.55|745.95|753.63|746.03|753.68|746.08|753.55|745.95|13
1654602530000|2022-06-07 11:48:50|753.59|745.99|753.78|746.18|753.79|746.19|753.59|745.99|15
1654602540000|2022-06-07 11:49:00|753.75|746.15|753.53|745.93|753.76|746.16|753.49|745.89|15
1654602550000|2022-06-07 11:49:10|753.54|745.94|753.54|745.94|753.77|746.17|753.51|745.91|22
1654602560000|2022-06-07 11:49:20|753.56|745.96|753.56|745.96|753.77|746.17|753.55|745.95|9
1654602570000|2022-06-07 11:49:30|753.73|746.13|753.95|746.35|753.95|746.35|753.73|746.13|16
1654602580000|2022-06-07 11:49:40|753.94|746.34|753.95|746.35|753.95|746.35|753.9|746.3|9
1654602590000|2022-06-07 11:49:50|753.96|746.36|753.91|746.31|753.96|746.36|753.88|746.28|11
1654602600000|2022-06-07 11:50:00|753.94|746.34|753.82|746.22|753.95|746.35|753.79|746.19|11
1654602610000|2022-06-07 11:50:10|753.88|746.28|753.91|746.31|753.96|746.36|753.88|746.28|6
1654602620000|2022-06-07 11:50:20|753.9|746.3|753.94|746.34|753.94|746.34|753.9|746.3|6
1654602630000|2022-06-07 11:50:30|753.93|746.33|753.9|746.3|753.94|746.34|753.9|746.3|5
1654602640000|2022-06-07 11:50:40|753.91|746.31|753.9|746.3|753.91|746.31|753.89|746.29|8
1654602650000|2022-06-07 11:50:50|753.91|746.31|753.9|746.3|753.91|746.31|753.86|746.26|12
1654602660000|2022-06-07 11:51:00|753.89|746.29|753.89|746.29|753.9|746.3|753.89|746.29|3
1654602670000|2022-06-07 11:51:10|753.9|746.3|753.95|746.35|753.95|746.35|753.89|746.29|8
1654602680000|2022-06-07 11:51:20|753.93|746.33|753.9|746.3|753.93|746.33|753.89|746.29|9
1654602690000|2022-06-07 11:51:30|753.91|746.31|753.84|746.24|753.94|746.34|753.84|746.24|11
1654602700000|2022-06-07 11:51:40|753.78|746.18|753.78|746.18|753.82|746.22|753.78|746.18|9
1654602710000|2022-06-07 11:51:50|753.79|746.19|753.79|746.19|753.83|746.23|753.79|746.19|11
1654602720000|2022-06-07 11:52:00|753.8|746.2|753.65|746.05|753.8|746.2|753.61|746.01|7
1654602730000|2022-06-07 11:52:10|753.67|746.07|753.55|745.95|753.75|746.15|753.55|745.95|19
1654602740000|2022-06-07 11:52:20|753.56|745.96|753.25|745.65|753.56|745.96|753.25|745.65|18
1654602750000|2022-06-07 11:52:30|753.26|745.66|753.26|745.66|753.27|745.67|753.24|745.64|11
1654602760000|2022-06-07 11:52:40|753.27|745.67|753.25|745.65|753.27|745.67|753.25|745.65|12
1654602770000|2022-06-07 11:52:50|753.24|745.64|752.87|745.27|753.25|745.65|752.84|745.24|8
1654602780000|2022-06-07 11:53:00|753.05|745.45|752.87|745.27|753.25|745.65|752.86|745.26|7
1654602790000|2022-06-07 11:53:10|752.86|745.26|752.86|745.26|752.87|745.27|752.86|745.26|3
1654602800000|2022-06-07 11:53:20|753.13|745.53|752.84|745.24|753.13|745.53|752.84|745.24|3
1654602810000|2022-06-07 11:53:30|752.86|745.26|753.11|745.51|753.11|745.51|752.84|745.24|3
1654602820000|2022-06-07 11:53:40|752.86|745.26|752.86|745.26|752.86|745.26|752.84|745.24|3
1654602830000|2022-06-07 11:53:50|753.07|745.47|753.14|745.54|753.14|745.54|752.85|745.25|8
1654602840000|2022-06-07 11:54:00|753.13|745.53|753.04|745.44|753.13|745.53|753.04|745.44|3
1654602850000|2022-06-07 11:54:10|753.05|745.45|753.22|745.62|753.25|745.65|753.05|745.45|5
1654602860000|2022-06-07 11:54:20|753.21|745.61|753.22|745.62|753.22|745.62|753.21|745.61|2
1654602870000|2022-06-07 11:54:30|753.21|745.61|753.21|745.61|753.22|745.62|753.21|745.61|3
1654602880000|2022-06-07 11:54:40|752.82|745.22|753.16|745.56|753.18|745.58|752.81|745.21|7
1654602890000|2022-06-07 11:54:50|753.17|745.57|752.96|745.36|753.17|745.57|752.94|745.34|8
1654602900000|2022-06-07 11:55:00|753.18|745.58|753.18|745.58|753.18|745.58|753.18|745.58|1
1654602910000|2022-06-07 11:55:10|753.17|745.57|753.59|745.99|753.61|746.01|753.17|745.57|10
1654602920000|2022-06-07 11:55:20|753.61|746.01|753.77|746.17|753.77|746.17|753.59|745.99|13
1654602930000|2022-06-07 11:55:30|753.74|746.14|753.71|746.11|753.75|746.15|753.7|746.1|14
1654602940000|2022-06-07 11:55:40|753.7|746.1|753.79|746.19|753.79|746.19|753.38|745.78|18
1654602950000|2022-06-07 11:55:50|753.81|746.21|753.37|745.77|753.81|746.21|753.37|745.77|9
1654602960000|2022-06-07 11:56:00|753.32|745.72|753.25|745.65|753.32|745.72|753.14|745.54|6
1654602970000|2022-06-07 11:56:10|753.24|745.64|753.58|745.98|753.63|746.03|753.24|745.64|13
1654602980000|2022-06-07 11:56:20|753.57|745.97|753.6|746|753.61|746.01|753.57|745.97|7
1654602990000|2022-06-07 11:56:30|753.61|746.01|753.66|746.06|753.66|746.06|753.6|746|6
1654603000000|2022-06-07 11:56:40|753.65|746.05|753.42|745.82|753.65|746.05|753.28|745.68|12
1654603010000|2022-06-07 11:56:50|753.46|745.86|753.64|746.04|753.65|746.05|753.46|745.86|8
1654603020000|2022-06-07 11:57:00|753.65|746.05|754.62|747.02|754.62|747.02|753.65|746.05|11
1654603030000|2022-06-07 11:57:10|754.66|747.06|754.48|746.88|754.7|747.1|754.23|746.63|17
1654603040000|2022-06-07 11:57:20|754.49|746.89|754.85|747.25|754.89|747.29|754.49|746.89|10
1654603050000|2022-06-07 11:57:30|754.84|747.24|754.86|747.26|755.05|747.45|754.84|747.24|9
1654603060000|2022-06-07 11:57:40|754.87|747.27|754.87|747.27|754.94|747.34|754.77|747.17|25
1654603070000|2022-06-07 11:57:50|755.01|747.41|755.57|747.97|755.59|747.99|754.91|747.31|19
1654603080000|2022-06-07 11:58:00|755.56|747.96|755.61|748.01|755.62|748.02|755.56|747.96|15
1654603090000|2022-06-07 11:58:10|755.63|748.03|755.63|748.03|755.63|748.03|755.61|748.01|6
1654603100000|2022-06-07 11:58:20|755.65|748.05|755.76|748.16|755.93|748.33|755.49|747.89|20
1654603110000|2022-06-07 11:58:30|755.85|748.25|755.8|748.2|755.85|748.25|755.76|748.16|11
1654603120000|2022-06-07 11:58:40|755.83|748.23|755.8|748.2|755.83|748.23|755.8|748.2|5
1654603130000|2022-06-07 11:58:50|755.84|748.24|755.9|748.3|755.91|748.31|755.84|748.24|9
1654603140000|2022-06-07 11:59:00|755.91|748.31|755.97|748.37|755.98|748.38|755.91|748.31|9
1654603150000|2022-06-07 11:59:10|755.96|748.36|755.93|748.33|755.97|748.37|755.63|748.03|8
1654603160000|2022-06-07 11:59:20|755.94|748.34|755.93|748.33|755.94|748.34|755.89|748.29|3
1654603170000|2022-06-07 11:59:30|755.92|748.32|755.92|748.32|755.94|748.34|755.91|748.31|6
1654603180000|2022-06-07 11:59:40|755.93|748.33|755.89|748.29|755.94|748.34|755.86|748.26|12
1654603190000|2022-06-07 11:59:50|755.94|748.34|755.94|748.34|755.94|748.34|755.94|748.34|1
1654603200000|2022-06-07 12:00:00|755.95|748.35|755.9|748.3|755.99|748.39|755.9|748.3|8
1654603210000|2022-06-07 12:00:10|755.93|748.33|756.14|748.54|756.14|748.54|755.88|748.28|9
1654603220000|2022-06-07 12:00:20|756.15|748.55|755.97|748.37|756.37|748.77|755.95|748.35|19
1654603230000|2022-06-07 12:00:30|755.96|748.36|755.38|747.78|755.96|748.36|755.38|747.78|19
1654603240000|2022-06-07 12:00:40|755.37|747.77|755.04|747.44|755.37|747.77|755.04|747.44|17
1654603250000|2022-06-07 12:00:50|755.03|747.43|754.36|746.76|755.04|747.44|754.36|746.76|26
1654603260000|2022-06-07 12:01:00|754.34|746.74|754.3|746.7|754.35|746.75|754.27|746.67|13
1654603270000|2022-06-07 12:01:10|754.29|746.69|753.76|746.16|754.29|746.69|753.74|746.14|9
1654603280000|2022-06-07 12:01:20|753.73|746.13|754.06|746.46|754.09|746.49|753.73|746.13|16
1654603290000|2022-06-07 12:01:30|754.07|746.47|754.46|746.86|754.49|746.89|754.07|746.47|14
1654603300000|2022-06-07 12:01:40|754.43|746.83|754.19|746.59|754.46|746.86|754.19|746.59|16
1654603310000|2022-06-07 12:01:50|754.21|746.61|754.19|746.59|754.21|746.61|754.17|746.57|8
1654603320000|2022-06-07 12:02:00|754.21|746.61|754.19|746.59|754.21|746.61|754.17|746.57|5
1654603330000|2022-06-07 12:02:10|754.21|746.61|754.23|746.63|754.54|746.94|753.96|746.36|20
1654603340000|2022-06-07 12:02:20|754.2|746.6|754.15|746.55|754.2|746.6|754.15|746.55|6
1654603350000|2022-06-07 12:02:30|754.19|746.59|754.18|746.58|754.22|746.62|754.16|746.56|7
1654603360000|2022-06-07 12:02:40|754.16|746.56|754.18|746.58|754.21|746.61|754.16|746.56|6
1654603370000|2022-06-07 12:02:50|754.21|746.61|754.8|747.2|754.81|747.21|754.21|746.61|12
1654603380000|2022-06-07 12:03:00|754.85|747.25|754.83|747.23|754.97|747.37|754.83|747.23|10
1654603390000|2022-06-07 12:03:10|754.5|746.9|754.5|746.9|754.5|746.9|754.5|746.9|1
1654603400000|2022-06-07 12:03:20|754.72|747.12|754.35|746.75|754.72|747.12|754.32|746.72|13
1654603410000|2022-06-07 12:03:30|754.34|746.74|754.33|746.73|754.35|746.75|754.33|746.73|4
1654603420000|2022-06-07 12:03:40|754.29|746.69|754.32|746.72|754.32|746.72|754.28|746.68|4
1654603430000|2022-06-07 12:03:50|754.33|746.73|754.34|746.74|754.34|746.74|754.32|746.72|4
1654603440000|2022-06-07 12:04:00|754.33|746.73|754.47|746.87|754.6|747|754.23|746.63|13
1654603450000|2022-06-07 12:04:10|754.48|746.88|754.66|747.06|754.79|747.19|754.23|746.63|20
1654603460000|2022-06-07 12:04:20|754.67|747.07|754.92|747.32|754.92|747.32|754.67|747.07|8
1654603470000|2022-06-07 12:04:30|754.93|747.33|754.54|746.94|754.93|747.33|754.29|746.69|13
1654603480000|2022-06-07 12:04:40|754.56|746.96|754.67|747.07|754.78|747.18|754.56|746.96|11
1654603490000|2022-06-07 12:04:50|754.66|747.06|754.6|747|754.66|747.06|754.23|746.63|15
1654603500000|2022-06-07 12:05:00|754.62|747.02|754.41|746.81|754.62|747.02|754.15|746.55|12
1654603510000|2022-06-07 12:05:10|754.69|747.09|753.72|746.12|754.7|747.1|753.66|746.06|23
1654603520000|2022-06-07 12:05:20|753.73|746.13|754.04|746.44|754.04|746.44|753.46|745.86|23
1654603530000|2022-06-07 12:05:30|754.05|746.45|754.11|746.51|754.56|746.96|753.97|746.37|22
1654603540000|2022-06-07 12:05:40|754.24|746.64|754.19|746.59|754.78|747.18|754.19|746.59|19
1654603550000|2022-06-07 12:05:50|754.17|746.57|754.16|746.56|754.21|746.61|754.16|746.56|7
1654603560000|2022-06-07 12:06:00|754.01|746.41|754.42|746.82|754.61|747.01|754.01|746.41|23
1654603570000|2022-06-07 12:06:10|754.39|746.79|753.78|746.18|754.39|746.79|753.78|746.18|7
1654603580000|2022-06-07 12:06:20|753.8|746.2|754.22|746.62|754.22|746.62|753.8|746.2|4
1654603590000|2022-06-07 12:06:30|754.2|746.6|754.2|746.6|754.22|746.62|754.08|746.48|11
1654603600000|2022-06-07 12:06:40|754.19|746.59|753.74|746.14|754.19|746.59|753.73|746.13|17
1654603610000|2022-06-07 12:06:50|753.75|746.15|754.12|746.52|754.15|746.55|753.74|746.14|10
1654603620000|2022-06-07 12:07:00|754.16|746.56|754.12|746.52|754.16|746.56|753.73|746.13|10
1654603630000|2022-06-07 12:07:10|754.1|746.5|753.91|746.31|754.1|746.5|753.91|746.31|2
1654603640000|2022-06-07 12:07:20|753.44|745.84|753.4|745.8|753.5|745.9|753.36|745.76|17
1654603650000|2022-06-07 12:07:30|753.36|745.76|753.81|746.21|753.81|746.21|753.36|745.76|17
1654603660000|2022-06-07 12:07:40|753.8|746.2|753.32|745.72|753.8|746.2|753.28|745.68|17
1654603670000|2022-06-07 12:07:50|753.33|745.73|753.25|745.65|753.35|745.75|753.25|745.65|11
1654603680000|2022-06-07 12:08:00|753.24|745.64|753.24|745.64|753.25|745.65|753.22|745.62|8
1654603690000|2022-06-07 12:08:10|753.14|745.54|752.81|745.21|753.14|745.54|752.8|745.2|4
1654603700000|2022-06-07 12:08:20|752.73|745.13|753.14|745.54|753.14|745.54|752.73|745.13|6
1654603710000|2022-06-07 12:08:30|753.18|745.58|753.19|745.59|753.2|745.6|753.17|745.57|9
1654603720000|2022-06-07 12:08:40|753.2|745.6|753.19|745.59|753.21|745.61|753.19|745.59|8
1654603730000|2022-06-07 12:08:50|753.21|745.61|753.21|745.61|753.24|745.64|753.19|745.59|11
1654603740000|2022-06-07 12:09:00|753.2|745.6|752.91|745.31|753.2|745.6|752.79|745.19|20
1654603750000|2022-06-07 12:09:10|752.9|745.3|752.92|745.32|752.92|745.32|752.87|745.27|8
1654603760000|2022-06-07 12:09:20|752.9|745.3|753.05|745.45|753.11|745.51|752.9|745.3|13
1654603770000|2022-06-07 12:09:30|753.04|745.44|753.01|745.41|753.11|745.51|753|745.4|13
1654603780000|2022-06-07 12:09:40|753.02|745.42|753.03|745.43|753.05|745.45|753.01|745.41|11
1654603790000|2022-06-07 12:09:50|753.02|745.42|752.95|745.35|753.08|745.48|752.95|745.35|10
1654603800000|2022-06-07 12:10:00|752.94|745.34|752.97|745.37|753.1|745.5|752.89|745.29|15
1654603810000|2022-06-07 12:10:10|752.79|745.19|752.74|745.14|752.79|745.19|752.73|745.13|7
1654603820000|2022-06-07 12:10:20|752.73|745.13|752.72|745.12|752.74|745.14|752.7|745.1|7
1654603830000|2022-06-07 12:10:30|752.71|745.11|752.68|745.08|752.72|745.12|752.66|745.06|8
1654603840000|2022-06-07 12:10:40|752.66|745.06|752.17|744.57|752.68|745.08|752.17|744.57|15
1654603850000|2022-06-07 12:10:50|752.16|744.56|752.14|744.54|752.16|744.56|752.13|744.53|4
1654603860000|2022-06-07 12:11:00|752.15|744.55|752.1|744.5|752.15|744.55|751.96|744.36|9
1654603870000|2022-06-07 12:11:10|752.08|744.48|751.73|744.13|752.08|744.48|751.38|743.78|25
1654603880000|2022-06-07 12:11:20|751.68|744.08|751.99|744.39|751.99|744.39|751.63|744.03|13
1654603890000|2022-06-07 12:11:30|751.95|744.35|751.96|744.36|751.99|744.39|751.94|744.34|10
1654603900000|2022-06-07 12:11:40|751.95|744.35|751.87|744.27|751.98|744.38|751.87|744.27|7
1654603910000|2022-06-07 12:11:50|751.88|744.28|751.84|744.24|751.89|744.29|751.83|744.23|15
1654603920000|2022-06-07 12:12:00|751.85|744.25|751.71|744.11|751.87|744.27|751.71|744.11|14
1654603930000|2022-06-07 12:12:10|751.72|744.12|751.76|744.16|751.79|744.19|751.72|744.12|7
1654603940000|2022-06-07 12:12:20|751.75|744.15|751.74|744.14|751.76|744.16|751.74|744.14|6
1654603950000|2022-06-07 12:12:30|751.75|744.15|751.74|744.14|751.75|744.15|751.63|744.03|9
1654603960000|2022-06-07 12:12:40|751.75|744.15|751.89|744.29|751.93|744.33|751.73|744.13|12
1654603970000|2022-06-07 12:12:50|751.82|744.22|751.86|744.26|751.89|744.29|751.82|744.22|5
1654603980000|2022-06-07 12:13:00|751.79|744.19|751.9|744.3|751.91|744.31|751.75|744.15|12
1654603990000|2022-06-07 12:13:10|751.91|744.31|751.92|744.32|751.94|744.34|751.91|744.31|7
1654604000000|2022-06-07 12:13:20|751.93|744.33|751.93|744.33|751.93|744.33|751.91|744.31|7
1654604010000|2022-06-07 12:13:30|751.92|744.32|751.9|744.3|751.92|744.32|751.89|744.29|8
1654604020000|2022-06-07 12:13:40|751.91|744.31|751.89|744.29|751.91|744.31|751.89|744.29|3
1654604030000|2022-06-07 12:13:50|751.9|744.3|751.89|744.29|751.98|744.38|751.87|744.27|14
1654604040000|2022-06-07 12:14:00|751.92|744.32|751.13|743.53|751.94|744.34|750.96|743.36|16
1654604050000|2022-06-07 12:14:10|751.14|743.54|751.14|743.54|751.14|743.54|751.02|743.42|12
1654604060000|2022-06-07 12:14:20|751.18|743.58|751.59|743.99|751.59|743.99|751.06|743.46|20
1654604070000|2022-06-07 12:14:30|751.62|744.02|751.66|744.06|751.66|744.06|751.51|743.91|13
1654604080000|2022-06-07 12:14:40|751.59|743.99|751.56|743.96|751.62|744.02|751.56|743.96|17
1654604090000|2022-06-07 12:14:50|751.57|743.97|751.55|743.95|751.58|743.98|751.54|743.94|9
1654604100000|2022-06-07 12:15:00|751.56|743.96|751.51|743.91|751.61|744.01|751.33|743.73|24
1654604110000|2022-06-07 12:15:10|751.5|743.9|750.95|743.35|751.5|743.9|750.91|743.31|23
1654604120000|2022-06-07 12:15:20|751.01|743.41|751.07|743.47|751.13|743.53|751.01|743.41|15
1654604130000|2022-06-07 12:15:30|751.06|743.46|751|743.4|751.07|743.47|751|743.4|13
1654604140000|2022-06-07 12:15:40|750.96|743.36|751.12|743.52|751.56|743.96|750.96|743.36|18
1654604150000|2022-06-07 12:15:50|751.13|743.53|751.13|743.53|751.13|743.53|751.13|743.53|1
1654604160000|2022-06-07 12:16:00|751.16|743.56|751.14|743.54|751.19|743.59|751.14|743.54|5
1654604170000|2022-06-07 12:16:10|751.13|743.53|751.13|743.53|751.17|743.57|751.13|743.53|6
1654604180000|2022-06-07 12:16:20|751.14|743.54|751.4|743.8|751.57|743.97|751.14|743.54|14
1654604190000|2022-06-07 12:16:30|751.2|743.6|751.25|743.65|751.28|743.68|751.2|743.6|13
1654604200000|2022-06-07 12:16:40|751.24|743.64|751.24|743.64|751.25|743.65|751.21|743.61|11
1654604210000|2022-06-07 12:16:50|750.79|743.19|750.7|743.1|751.15|743.55|750.7|743.1|15
1654604220000|2022-06-07 12:17:00|750.98|743.38|750.99|743.39|751|743.4|750.9|743.3|19
1654604230000|2022-06-07 12:17:10|750.98|743.38|751.02|743.42|751.02|743.42|750.88|743.28|23
1654604240000|2022-06-07 12:17:20|751.01|743.41|751.04|743.44|751.09|743.49|751.01|743.41|10
1654604250000|2022-06-07 12:17:30|751.06|743.46|750.91|743.31|751.07|743.47|750.62|743.02|13
1654604260000|2022-06-07 12:17:40|750.81|743.21|751.01|743.41|751.05|743.45|750.8|743.2|13
1654604270000|2022-06-07 12:17:50|751|743.4|750.53|742.93|751|743.4|750.48|742.88|21
1654604280000|2022-06-07 12:18:00|750.54|742.94|750.61|743.01|750.61|743.01|750.53|742.93|6
1654604290000|2022-06-07 12:18:10|750.6|743|750.59|742.99|750.61|743.01|750.59|742.99|9
1654604300000|2022-06-07 12:18:20|750.54|742.94|750.53|742.93|750.55|742.95|750.53|742.93|7
1654604310000|2022-06-07 12:18:30|750.54|742.94|750.53|742.93|750.56|742.96|750.52|742.92|10
1654604320000|2022-06-07 12:18:40|750.58|742.98|750.92|743.32|750.94|743.34|750.58|742.98|11
1654604330000|2022-06-07 12:18:50|750.94|743.34|750.87|743.27|750.94|743.34|750.87|743.27|9
1654604340000|2022-06-07 12:19:00|750.86|743.26|750.89|743.29|750.89|743.29|750.85|743.25|4
1654604350000|2022-06-07 12:19:10|750.6|743|750.7|743.1|750.7|743.1|750.28|742.68|11
1654604360000|2022-06-07 12:19:20|750.68|743.08|750.56|742.96|750.69|743.09|750.55|742.95|6
1654604370000|2022-06-07 12:19:30|750.57|742.97|750.57|742.97|750.57|742.97|750.56|742.96|7
1654604380000|2022-06-07 12:19:40|750.55|742.95|750.67|743.07|750.73|743.13|750.55|742.95|11
1654604390000|2022-06-07 12:19:50|750.68|743.08|750.32|742.72|750.73|743.13|750.31|742.71|16
1654604400000|2022-06-07 12:20:00|750.31|742.71|750.32|742.72|750.33|742.73|750.31|742.71|7
1654604410000|2022-06-07 12:20:10|750.31|742.71|750.03|742.43|750.31|742.71|750.01|742.41|16
1654604420000|2022-06-07 12:20:20|750.04|742.44|750.04|742.44|750.18|742.58|750.03|742.43|13
1654604430000|2022-06-07 12:20:30|750.03|742.43|749.97|742.37|750.04|742.44|749.96|742.36|10
1654604440000|2022-06-07 12:20:40|749.98|742.38|750.17|742.57|750.17|742.57|749.98|742.38|12
1654604450000|2022-06-07 12:20:50|750.18|742.58|750.5|742.9|750.5|742.9|750.13|742.53|12
1654604460000|2022-06-07 12:21:00|750.52|742.92|750.41|742.81|750.75|743.15|750.39|742.79|16
1654604470000|2022-06-07 12:21:10|750.42|742.82|750.41|742.81|750.87|743.27|750.41|742.81|7
1654604480000|2022-06-07 12:21:20|750.71|743.11|750.92|743.32|750.92|743.32|750.71|743.11|2
1654604490000|2022-06-07 12:21:30|750.98|743.38|751|743.4|751|743.4|750.96|743.36|6
1654604500000|2022-06-07 12:21:40|750.99|743.39|751.01|743.41|751.01|743.41|750.98|743.38|6
1654604510000|2022-06-07 12:21:50|751.03|743.43|750.98|743.38|751.03|743.43|750.96|743.36|7
1654604520000|2022-06-07 12:22:00|751.08|743.48|751.09|743.49|751.12|743.52|751.08|743.48|9
1654604530000|2022-06-07 12:22:10|751.12|743.52|751.1|743.5|751.14|743.54|751.03|743.43|15
1654604540000|2022-06-07 12:22:20|751.03|743.43|751.08|743.48|751.13|743.53|750.99|743.39|11
1654604550000|2022-06-07 12:22:30|751.05|743.45|750.76|743.16|751.13|743.53|750.76|743.16|19
1654604560000|2022-06-07 12:22:40|750.77|743.17|750.37|742.77|750.84|743.24|750.35|742.75|18
1654604570000|2022-06-07 12:22:50|750.35|742.75|750.02|742.42|750.36|742.76|750.01|742.41|16
1654604580000|2022-06-07 12:23:00|750.09|742.49|749.71|742.11|750.09|742.49|749.65|742.05|13
1654604590000|2022-06-07 12:23:10|749.84|742.24|749.62|742.02|749.84|742.24|749.62|742.02|8
1654604600000|2022-06-07 12:23:20|749.7|742.1|749.7|742.1|749.83|742.23|749.7|742.1|6
1654604610000|2022-06-07 12:23:30|749.71|742.11|749.96|742.36|750.17|742.57|749.71|742.11|10
1654604620000|2022-06-07 12:23:40|749.98|742.38|749.96|742.36|750.04|742.44|749.95|742.35|7
1654604630000|2022-06-07 12:23:50|749.94|742.34|750.18|742.58|750.3|742.7|749.82|742.22|14
1654604640000|2022-06-07 12:24:00|750.21|742.61|749.82|742.22|750.24|742.64|749.82|742.22|7
1654604650000|2022-06-07 12:24:10|750.22|742.62|747.48|739.88|750.22|742.62|747.48|739.88|29
1654604660000|2022-06-07 12:24:20|747.51|739.91|747.95|740.35|748.03|740.43|747.44|739.84|30
1654604670000|2022-06-07 12:24:30|747.96|740.36|747.89|740.29|748|740.4|747.85|740.25|22
1654604680000|2022-06-07 12:24:40|747.87|740.27|747.9|740.3|747.92|740.32|747.82|740.22|19
1654604690000|2022-06-07 12:24:50|747.91|740.31|747.73|740.13|747.91|740.31|747.73|740.13|14
1654604700000|2022-06-07 12:25:00|747.74|740.14|747.73|740.13|747.75|740.15|747.71|740.11|13
1654604710000|2022-06-07 12:25:10|747.74|740.14|747.28|739.68|747.74|740.14|747.28|739.68|21
1654604720000|2022-06-07 12:25:20|747.3|739.7|747.07|739.47|747.3|739.7|746.93|739.33|17
1654604730000|2022-06-07 12:25:30|747.01|739.41|746.34|738.74|747.01|739.41|746.33|738.73|19
1654604740000|2022-06-07 12:25:40|746.33|738.73|745.77|738.17|746.33|738.73|745.65|738.05|17
1654604750000|2022-06-07 12:25:50|745.84|738.24|745.76|738.16|745.96|738.36|745.76|738.16|14
1654604760000|2022-06-07 12:26:00|745.79|738.19|746.82|739.22|746.95|739.35|745.79|738.19|23
1654604770000|2022-06-07 12:26:10|746.81|739.21|746.86|739.26|746.89|739.29|746.78|739.18|15
1654604780000|2022-06-07 12:26:20|746.92|739.32|746.7|739.1|746.94|739.34|746.7|739.1|11
1654604790000|2022-06-07 12:26:30|746.67|739.07|746.75|739.15|746.77|739.17|746.59|738.99|21
1654604800000|2022-06-07 12:26:40|746.77|739.17|746.72|739.12|746.82|739.22|746.71|739.11|13
1654604810000|2022-06-07 12:26:50|746.73|739.13|746.77|739.17|746.77|739.17|746.72|739.12|13
1654604820000|2022-06-07 12:27:00|746.74|739.14|746.73|739.13|746.8|739.2|746.72|739.12|11
1654604830000|2022-06-07 12:27:10|746.7|739.1|746.77|739.17|746.78|739.18|746.65|739.05|14
1654604840000|2022-06-07 12:27:20|746.73|739.13|747.47|739.87|747.61|740.01|746.73|739.13|21
1654604850000|2022-06-07 12:27:30|747.48|739.88|747.49|739.89|747.49|739.89|747.43|739.83|10
1654604860000|2022-06-07 12:27:40|747.48|739.88|747.48|739.88|747.52|739.92|747.48|739.88|10
1654604870000|2022-06-07 12:27:50|747.49|739.89|746.67|739.07|747.49|739.89|746.65|739.05|18
1654604880000|2022-06-07 12:28:00|746.68|739.08|747.41|739.81|747.41|739.81|746.67|739.07|20
1654604890000|2022-06-07 12:28:10|747.42|739.82|747.39|739.79|747.44|739.84|747.39|739.79|21
1654604900000|2022-06-07 12:28:20|747.36|739.76|747.56|739.96|747.59|739.99|747.3|739.7|29
1654604910000|2022-06-07 12:28:30|747.51|739.91|747.5|739.9|747.6|740|747.5|739.9|19
1654604920000|2022-06-07 12:28:40|747.55|739.95|747.55|739.95|747.63|740.03|747.52|739.92|14
1654604930000|2022-06-07 12:28:50|747.5|739.9|747.2|739.6|747.55|739.95|747.2|739.6|9
1654604940000|2022-06-07 12:29:00|747.22|739.62|747.2|739.6|747.23|739.63|747.19|739.59|6
1654604950000|2022-06-07 12:29:10|747.22|739.62|747.21|739.61|747.23|739.63|747.2|739.6|10
1654604960000|2022-06-07 12:29:20|747.18|739.58|747.21|739.61|747.21|739.61|747.17|739.57|5
1654604970000|2022-06-07 12:29:30|747.18|739.58|747.17|739.57|747.21|739.61|747.17|739.57|8
1654604980000|2022-06-07 12:29:40|747.21|739.61|747.1|739.5|747.21|739.61|747.1|739.5|3
1654604990000|2022-06-07 12:29:50|747.11|739.51|746.99|739.39|747.11|739.51|746.64|739.04|12
1654605000000|2022-06-07 12:30:00|746.98|739.38|746.92|739.32|747.02|739.42|746.92|739.32|5
1654605010000|2022-06-07 12:30:10|746.93|739.33|746.78|739.18|746.98|739.38|746.61|739.01|18
1654605020000|2022-06-07 12:30:20|746.87|739.27|746.95|739.35|747.01|739.41|746.79|739.19|18
1654605030000|2022-06-07 12:30:30|746.93|739.33|746.94|739.34|746.97|739.37|746.76|739.16|17
1654605040000|2022-06-07 12:30:40|746.96|739.36|746.92|739.32|746.98|739.38|746.91|739.31|15
1654605050000|2022-06-07 12:30:50|746.93|739.33|746.76|739.16|746.94|739.34|746.76|739.16|12
1654605060000|2022-06-07 12:31:00|746.75|739.15|746.94|739.34|746.96|739.36|746.73|739.13|18
1654605070000|2022-06-07 12:31:10|746.95|739.35|746.99|739.39|746.99|739.39|746.94|739.34|10
1654605080000|2022-06-07 12:31:20|746.98|739.38|746.98|739.38|747|739.4|746.93|739.33|17
1654605090000|2022-06-07 12:31:30|746.99|739.39|747.53|739.93|747.56|739.96|746.94|739.34|14
1654605100000|2022-06-07 12:31:40|747.51|739.91|747.1|739.5|747.56|739.96|747.03|739.43|24
1654605110000|2022-06-07 12:31:50|747.09|739.49|747|739.4|747.1|739.5|746.97|739.37|16
1654605120000|2022-06-07 12:32:00|747.03|739.43|747.03|739.43|747.03|739.43|747|739.4|11
1654605130000|2022-06-07 12:32:10|747|739.4|746.99|739.39|747|739.4|746.98|739.38|8
1654605140000|2022-06-07 12:32:20|747|739.4|747.02|739.42|747.02|739.42|746.99|739.39|6
1654605150000|2022-06-07 12:32:30|747.01|739.41|747|739.4|747.02|739.42|747|739.4|3
1654605160000|2022-06-07 12:32:40|746.99|739.39|747.05|739.45|747.05|739.45|746.99|739.39|7
1654605170000|2022-06-07 12:32:50|747.02|739.42|746.9|739.3|747.02|739.42|746.89|739.29|10
1654605180000|2022-06-07 12:33:00|746.87|739.27|747.62|740.02|747.64|740.04|746.86|739.26|26
1654605190000|2022-06-07 12:33:10|747.46|739.86|747.62|740.02|747.65|740.05|747.46|739.86|17
1654605200000|2022-06-07 12:33:20|747.51|739.91|747.72|740.12|747.72|740.12|747.51|739.91|19
1654605210000|2022-06-07 12:33:30|747.69|740.09|747.73|740.13|747.73|740.13|747.69|740.09|12
1654605220000|2022-06-07 12:33:40|747.69|740.09|747.72|740.12|747.73|740.13|747.69|740.09|5
1654605230000|2022-06-07 12:33:50|747.98|740.38|748.49|740.89|748.64|741.04|747.81|740.21|28
1654605240000|2022-06-07 12:34:00|748.48|740.88|748.37|740.77|748.49|740.89|748.37|740.77|6
1654605250000|2022-06-07 12:34:10|748.28|740.68|748.73|741.13|748.85|741.25|748.28|740.68|15
1654605260000|2022-06-07 12:34:20|748.75|741.15|749.11|741.51|749.11|741.51|748.67|741.07|13
1654605270000|2022-06-07 12:34:30|749.07|741.47|749.12|741.52|749.12|741.52|748.98|741.38|14
1654605280000|2022-06-07 12:34:40|749.13|741.53|749.94|742.34|749.99|742.39|749.13|741.53|23
1654605290000|2022-06-07 12:34:50|749.97|742.37|749.82|742.22|749.97|742.37|749.47|741.87|17
1654605300000|2022-06-07 12:35:00|749.83|742.23|749.93|742.33|749.96|742.36|749.83|742.23|16
1654605310000|2022-06-07 12:35:10|749.94|742.34|750.27|742.67|750.28|742.68|749.93|742.33|26
1654605320000|2022-06-07 12:35:20|750.29|742.69|750.11|742.51|750.29|742.69|749.9|742.3|18
1654605330000|2022-06-07 12:35:30|750.13|742.53|750.09|742.49|750.59|742.99|750.06|742.46|21
1654605340000|2022-06-07 12:35:40|750.07|742.47|750.01|742.41|750.09|742.49|749.86|742.26|18
1654605350000|2022-06-07 12:35:50|750.03|742.43|750|742.4|750.03|742.43|749.91|742.31|13
1654605360000|2022-06-07 12:36:00|750.01|742.41|749.96|742.36|750.03|742.43|749.88|742.28|10
1654605370000|2022-06-07 12:36:10|749.98|742.38|750.93|743.33|750.93|743.33|749.86|742.26|30
1654605380000|2022-06-07 12:36:20|750.89|743.29|750.99|743.39|751.05|743.45|750.75|743.15|25
1654605390000|2022-06-07 12:36:30|751|743.4|751.01|743.41|751.03|743.43|750.92|743.32|19
1654605400000|2022-06-07 12:36:40|751|743.4|751.1|743.5|751.11|743.51|750.92|743.32|22
1654605410000|2022-06-07 12:36:50|751.06|743.46|751.65|744.05|751.9|744.3|751.02|743.42|27
1654605420000|2022-06-07 12:37:00|751.58|743.98|752.41|744.81|752.41|744.81|751.58|743.98|17
1654605430000|2022-06-07 12:37:10|752.39|744.79|752.57|744.97|752.57|744.97|752.39|744.79|17
1654605440000|2022-06-07 12:37:20|752.5|744.9|752.72|745.12|752.72|745.12|752.47|744.87|16
1654605450000|2022-06-07 12:37:30|752.54|744.94|753.4|745.8|753.58|745.98|752.54|744.94|16
1654605460000|2022-06-07 12:37:40|753.8|746.2|753.72|746.12|753.81|746.21|753.61|746.01|17
1654605470000|2022-06-07 12:37:50|753.71|746.11|753.82|746.22|753.82|746.22|753.71|746.11|20
1654605480000|2022-06-07 12:38:00|753.81|746.21|753.63|746.03|753.85|746.25|753.63|746.03|21
1654605490000|2022-06-07 12:38:10|753.66|746.06|753.55|745.95|753.68|746.08|753.54|745.94|13
1654605500000|2022-06-07 12:38:20|753.58|745.98|753.75|746.15|753.75|746.15|753.58|745.98|3
1654605510000|2022-06-07 12:38:30|753.76|746.16|753.76|746.16|753.76|746.16|753.76|746.16|1
1654605520000|2022-06-07 12:38:40|753.98|746.38|753.98|746.38|753.98|746.38|753.98|746.38|1
1654605530000|2022-06-07 12:38:50|754.35|746.75|754.2|746.6|754.38|746.78|754.2|746.6|7
1654605540000|2022-06-07 12:39:00|754.31|746.71|754.54|746.94|754.55|746.95|754.31|746.71|8
1654605550000|2022-06-07 12:39:10|754.42|746.82|754.43|746.83|754.44|746.84|754.37|746.77|6
1654605560000|2022-06-07 12:39:20|754.42|746.82|754.49|746.89|754.5|746.9|754.42|746.82|9
1654605570000|2022-06-07 12:39:30|754.61|747.01|754.63|747.03|754.65|747.05|754.6|747|14
1654605580000|2022-06-07 12:39:40|754.62|747.02|754.32|746.72|754.62|747.02|754.29|746.69|16
1654605590000|2022-06-07 12:39:50|754.23|746.63|754.14|746.54|754.25|746.65|754.1|746.5|17
1654605600000|2022-06-07 12:40:00|754.13|746.53|753.7|746.1|754.16|746.56|753.69|746.09|12
1654605610000|2022-06-07 12:40:10|753.89|746.29|753.38|745.78|753.89|746.29|753.28|745.68|17
1654605620000|2022-06-07 12:40:20|753.37|745.77|753.32|745.72|753.37|745.77|753.32|745.72|8
1654605630000|2022-06-07 12:40:30|753.33|745.73|753.32|745.72|753.4|745.8|753.32|745.72|15
1654605640000|2022-06-07 12:40:40|753.35|745.75|753.36|745.76|753.39|745.79|753.31|745.71|19
1654605650000|2022-06-07 12:40:50|753.37|745.77|753.35|745.75|753.37|745.77|753.33|745.73|11
1654605660000|2022-06-07 12:41:00|753.36|745.76|753.62|746.02|753.74|746.14|753.36|745.76|19
1654605670000|2022-06-07 12:41:10|753.64|746.04|753.85|746.25|753.86|746.26|753.6|746|20
1654605680000|2022-06-07 12:41:20|753.52|745.92|754.02|746.42|754.05|746.45|753.46|745.86|16
1654605690000|2022-06-07 12:41:30|754.04|746.44|754.02|746.42|754.04|746.44|753.97|746.37|8
1654605700000|2022-06-07 12:41:40|754.01|746.41|754.01|746.41|754.04|746.44|754|746.4|12
1654605710000|2022-06-07 12:41:50|754.02|746.42|754.01|746.41|754.02|746.42|753.96|746.36|17
1654605720000|2022-06-07 12:42:00|754.02|746.42|753.89|746.29|754.08|746.48|753.89|746.29|15
1654605730000|2022-06-07 12:42:10|753.87|746.27|753.43|745.83|753.92|746.32|753.39|745.79|25
1654605740000|2022-06-07 12:42:20|753.42|745.82|753.28|745.68|753.44|745.84|753.28|745.68|8
1654605750000|2022-06-07 12:42:30|753.25|745.65|753.55|745.95|753.55|745.95|753.24|745.64|14
1654605760000|2022-06-07 12:42:40|753.51|745.91|753.52|745.92|753.55|745.95|753.46|745.86|15
1654605770000|2022-06-07 12:42:50|753.49|745.89|753.24|745.64|753.49|745.89|753.22|745.62|15
1654605780000|2022-06-07 12:43:00|753.25|745.65|753.19|745.59|753.28|745.68|752.69|745.09|13
1654605790000|2022-06-07 12:43:10|753.2|745.6|753.04|745.44|753.21|745.61|753|745.4|14
1654605800000|2022-06-07 12:43:20|753.03|745.43|752.27|744.67|753.03|745.43|752.26|744.66|18
1654605810000|2022-06-07 12:43:30|752.28|744.68|752.11|744.51|752.57|744.97|752.04|744.44|27
1654605820000|2022-06-07 12:43:40|752.22|744.62|752.22|744.62|752.23|744.63|752.1|744.5|14
1654605830000|2022-06-07 12:43:50|752.2|744.6|752.09|744.49|752.23|744.63|751.82|744.22|8
1654605840000|2022-06-07 12:44:00|752.11|744.51|752.69|745.09|752.99|745.39|752.11|744.51|22
1654605850000|2022-06-07 12:44:10|752.66|745.06|752.85|745.25|753.12|745.52|752.66|745.06|13
1654605860000|2022-06-07 12:44:20|752.86|745.26|752.82|745.22|753.43|745.83|752.8|745.2|20
1654605870000|2022-06-07 12:44:30|752.94|745.34|752.82|745.22|752.94|745.34|752.79|745.19|8
1654605880000|2022-06-07 12:44:40|752.8|745.2|752.82|745.22|752.82|745.22|752.79|745.19|7
1654605890000|2022-06-07 12:44:50|753.03|745.43|753.21|745.61|753.21|745.61|753.03|745.43|10
1654605900000|2022-06-07 12:45:00|753.24|745.64|753.06|745.46|753.24|745.64|753.06|745.46|11
1654605910000|2022-06-07 12:45:10|752.99|745.39|753.25|745.65|753.26|745.66|752.99|745.39|13
1654605920000|2022-06-07 12:45:20|753.27|745.67|753.64|746.04|753.64|746.04|753.27|745.67|16
1654605930000|2022-06-07 12:45:30|753.56|745.96|753.6|746|753.64|746.04|753.55|745.95|12
1654605940000|2022-06-07 12:45:40|753.61|746.01|753.61|746.01|753.61|746.01|753.57|745.97|12
1654605950000|2022-06-07 12:45:50|753.6|746|753.26|745.66|753.64|746.04|753.09|745.49|14
1654605960000|2022-06-07 12:46:00|753.27|745.67|753.36|745.76|753.36|745.76|752.71|745.11|20
1654605970000|2022-06-07 12:46:10|753.35|745.75|753.01|745.41|753.35|745.75|752.97|745.37|11
1654605980000|2022-06-07 12:46:20|753.03|745.43|753.02|745.42|753.09|745.49|753.01|745.41|7
1654605990000|2022-06-07 12:46:30|753.01|745.41|753.01|745.41|753.11|745.51|753|745.4|10
1654606000000|2022-06-07 12:46:40|753.02|745.42|752.56|744.96|753.02|745.42|752.3|744.7|23
1654606010000|2022-06-07 12:46:50|752.53|744.93|752.35|744.75|752.59|744.99|752.3|744.7|18
1654606020000|2022-06-07 12:47:00|752.34|744.74|752.06|744.46|752.35|744.75|752.05|744.45|19
1654606030000|2022-06-07 12:47:10|752.03|744.43|752.14|744.54|752.18|744.58|752|744.4|20
1654606040000|2022-06-07 12:47:20|752.11|744.51|752.05|744.45|752.11|744.51|752|744.4|17
1654606050000|2022-06-07 12:47:30|752.01|744.41|751.98|744.38|752.01|744.41|751.98|744.38|6
1654606060000|2022-06-07 12:47:40|751.97|744.37|751.24|743.64|751.97|744.37|751.2|743.6|22
1654606070000|2022-06-07 12:47:50|751.23|743.63|751.26|743.66|751.27|743.67|751.18|743.58|11
1654606080000|2022-06-07 12:48:00|751.38|743.78|751.2|743.6|751.38|743.78|751.2|743.6|3
1654606090000|2022-06-07 12:48:10|751.09|743.49|751.31|743.71|751.31|743.71|751.09|743.49|12
1654606100000|2022-06-07 12:48:20|751.3|743.7|751.51|743.91|752.15|744.55|751.3|743.7|16
1654606110000|2022-06-07 12:48:30|751.42|743.82|751.41|743.81|751.46|743.86|751.39|743.79|9
1654606120000|2022-06-07 12:48:40|751.43|743.83|751.8|744.2|751.8|744.2|751.43|743.83|8
1654606130000|2022-06-07 12:48:50|751.83|744.23|751.74|744.14|751.85|744.25|751.72|744.12|5
1654606140000|2022-06-07 12:49:00|751.69|744.09|751.82|744.22|751.84|744.24|751.69|744.09|10
1654606150000|2022-06-07 12:49:10|751.83|744.23|751.77|744.17|751.83|744.23|751.74|744.14|10
1654606160000|2022-06-07 12:49:20|751.75|744.15|751.8|744.2|751.8|744.2|751.75|744.15|7
1654606170000|2022-06-07 12:49:30|751.81|744.21|751.8|744.2|751.83|744.23|751.75|744.15|18
1654606180000|2022-06-07 12:49:40|751.78|744.18|751.19|743.59|751.81|744.21|751.19|743.59|18
1654606190000|2022-06-07 12:49:50|751.2|743.6|751.16|743.56|751.2|743.6|751.16|743.56|4
1654606200000|2022-06-07 12:50:00|751.18|743.58|751.21|743.61|751.21|743.61|751.17|743.57|10
1654606210000|2022-06-07 12:50:10|751.2|743.6|751.2|743.6|751.22|743.62|751.19|743.59|5
1654606220000|2022-06-07 12:50:20|751.21|743.61|751.18|743.58|751.21|743.61|751.18|743.58|3
1654606230000|2022-06-07 12:50:30|751.17|743.57|751.15|743.55|751.2|743.6|751.15|743.55|6
1654606240000|2022-06-07 12:50:40|751.18|743.58|751.13|743.53|751.18|743.58|751.12|743.52|6
1654606250000|2022-06-07 12:50:50|751.15|743.55|751.13|743.53|751.19|743.59|751.13|743.53|9
1654606260000|2022-06-07 12:51:00|751.14|743.54|750.85|743.25|751.14|743.54|750.64|743.04|18
1654606270000|2022-06-07 12:51:10|750.84|743.24|750.78|743.18|750.9|743.3|750.67|743.07|15
1654606280000|2022-06-07 12:51:20|751.06|743.46|751.04|743.44|751.07|743.47|751.02|743.42|5
1654606290000|2022-06-07 12:51:30|751.1|743.5|751.37|743.77|751.49|743.89|751.1|743.5|19
1654606300000|2022-06-07 12:51:40|751.36|743.76|751.35|743.75|751.36|743.76|751.34|743.74|3
1654606310000|2022-06-07 12:51:50|751.34|743.74|751.74|744.14|751.74|744.14|751.31|743.71|11
1654606320000|2022-06-07 12:52:00|751.71|744.11|751.77|744.17|751.78|744.18|751.71|744.11|13
1654606330000|2022-06-07 12:52:10|751.79|744.19|751.86|744.26|751.86|744.26|751.76|744.16|11
1654606340000|2022-06-07 12:52:20|751.87|744.27|752.25|744.65|752.25|744.65|751.87|744.27|8
1654606350000|2022-06-07 12:52:30|752.43|744.83|752.82|745.22|752.82|745.22|752.4|744.8|23
1654606360000|2022-06-07 12:52:40|752.72|745.12|752.83|745.23|752.83|745.23|752.53|744.93|10
1654606370000|2022-06-07 12:52:50|752.86|745.26|752.87|745.27|752.93|745.33|752.79|745.19|14
1654606380000|2022-06-07 12:53:00|752.86|745.26|752.83|745.23|752.89|745.29|752.74|745.14|19
1654606390000|2022-06-07 12:53:10|752.86|745.26|752.67|745.07|752.86|745.26|752.63|745.03|16
1654606400000|2022-06-07 12:53:20|752.68|745.08|752.84|745.24|752.86|745.26|752.68|745.08|14
1654606410000|2022-06-07 12:53:30|752.83|745.23|752.93|745.33|752.93|745.33|752.83|745.23|15
1654606420000|2022-06-07 12:53:40|752.88|745.28|752.64|745.04|752.9|745.3|752.63|745.03|15
1654606430000|2022-06-07 12:53:50|752.65|745.05|752.62|745.02|752.66|745.06|752.6|745|5
1654606440000|2022-06-07 12:54:00|752.61|745.01|752.21|744.61|752.62|745.02|752.21|744.61|10
1654606450000|2022-06-07 12:54:10|752.2|744.6|752.25|744.65|752.26|744.66|752.15|744.55|11
1654606460000|2022-06-07 12:54:20|752.4|744.8|752.51|744.91|752.56|744.96|752.4|744.8|20
1654606470000|2022-06-07 12:54:30|752.49|744.89|752.22|744.62|752.5|744.9|752.16|744.56|13
1654606480000|2022-06-07 12:54:40|752.2|744.6|752.18|744.58|752.2|744.6|752.17|744.57|10
1654606490000|2022-06-07 12:54:50|752.2|744.6|752.23|744.63|752.23|744.63|752.17|744.57|15
1654606500000|2022-06-07 12:55:00|752.21|744.61|752.54|744.94|752.59|744.99|752.18|744.58|20
1654606510000|2022-06-07 12:55:10|752.52|744.92|752.4|744.8|752.57|744.97|752.34|744.74|17
1654606520000|2022-06-07 12:55:20|752.43|744.83|752.67|745.07|752.68|745.08|752.33|744.73|15
1654606530000|2022-06-07 12:55:30|752.68|745.08|752.81|745.21|752.85|745.25|752.68|745.08|14
1654606540000|2022-06-07 12:55:40|752.82|745.22|752.9|745.3|752.91|745.31|752.75|745.15|15
1654606550000|2022-06-07 12:55:50|752.92|745.32|752.85|745.25|752.94|745.34|752.82|745.22|17
1654606560000|2022-06-07 12:56:00|752.9|745.3|753.05|745.45|753.09|745.49|752.9|745.3|12
1654606570000|2022-06-07 12:56:10|753.06|745.46|753.02|745.42|753.06|745.46|753.01|745.41|9
1654606580000|2022-06-07 12:56:20|753.01|745.41|753.08|745.48|753.08|745.48|753.01|745.41|10
1654606590000|2022-06-07 12:56:30|753.09|745.49|753.07|745.47|753.09|745.49|753.06|745.46|10
1654606600000|2022-06-07 12:56:40|753.12|745.52|753.16|745.56|753.17|745.57|753.03|745.43|14
1654606610000|2022-06-07 12:56:50|753.17|745.57|753.14|745.54|753.17|745.57|753.14|745.54|10
1654606620000|2022-06-07 12:57:00|753.17|745.57|752.82|745.22|753.17|745.57|752.79|745.19|11
1654606630000|2022-06-07 12:57:10|752.84|745.24|752.8|745.2|752.85|745.25|752.77|745.17|11
1654606640000|2022-06-07 12:57:20|753.1|745.5|753.19|745.59|753.22|745.62|753.1|745.5|6
1654606650000|2022-06-07 12:57:30|752.77|745.17|753.61|746.01|753.64|746.04|752.77|745.17|19
1654606660000|2022-06-07 12:57:40|753.56|745.96|753.77|746.17|753.79|746.19|753.5|745.9|11
1654606670000|2022-06-07 12:57:50|753.47|745.87|753.47|745.87|753.48|745.88|753.47|745.87|3
1654606680000|2022-06-07 12:58:00|753.49|745.89|753.9|746.3|753.91|746.31|753.47|745.87|7
1654606690000|2022-06-07 12:58:10|753.92|746.32|753.96|746.36|753.99|746.39|753.57|745.97|5
1654606700000|2022-06-07 12:58:20|753.55|745.95|753.58|745.98|753.58|745.98|753.55|745.95|8
1654606710000|2022-06-07 12:58:30|753.59|745.99|753.57|745.97|753.69|746.09|753.55|745.95|11
1654606720000|2022-06-07 12:58:40|753.83|746.23|753.42|745.82|753.89|746.29|753.37|745.77|12
1654606730000|2022-06-07 12:58:50|753.43|745.83|753.52|745.92|753.58|745.98|753.4|745.8|17
1654606740000|2022-06-07 12:59:00|753.51|745.91|753.64|746.04|753.64|746.04|753.51|745.91|9
1654606750000|2022-06-07 12:59:10|753.67|746.07|753.63|746.03|753.68|746.08|753.59|745.99|11
1654606760000|2022-06-07 12:59:20|753.62|746.02|753.62|746.02|753.63|746.03|753.62|746.02|3
1654606770000|2022-06-07 12:59:30|753.59|745.99|753.67|746.07|753.67|746.07|753.59|745.99|13
1654606780000|2022-06-07 12:59:40|753.61|746.01|753.61|746.01|753.61|746.01|753.56|745.96|7
1654606790000|2022-06-07 12:59:50|753.57|745.97|753.56|745.96|753.61|746.01|753.55|745.95|10
1654606800000|2022-06-07 13:00:00|753.6|746|753.41|745.81|753.61|746.01|753.27|745.67|20
1654606810000|2022-06-07 13:00:10|753.43|745.83|753.38|745.78|753.45|745.85|753.38|745.78|12
1654606820000|2022-06-07 13:00:20|753.42|745.82|753.64|746.04|753.82|746.22|753.42|745.82|25
1654606830000|2022-06-07 13:00:30|753.62|746.02|753.64|746.04|753.68|746.08|753.57|745.97|12
1654606840000|2022-06-07 13:00:40|753.68|746.08|753.35|745.75|753.69|746.09|753.35|745.75|18
1654606850000|2022-06-07 13:00:50|753.34|745.74|753.07|745.47|753.34|745.74|753.05|745.45|16
1654606860000|2022-06-07 13:01:00|752.77|745.17|752.76|745.16|752.77|745.17|752.75|745.15|8
1654606870000|2022-06-07 13:01:10|752.75|745.15|753|745.4|753.06|745.46|752.72|745.12|14
1654606880000|2022-06-07 13:01:20|752.99|745.39|752.28|744.68|752.99|745.39|752.16|744.56|21
1654606890000|2022-06-07 13:01:30|752.3|744.7|752.18|744.58|752.3|744.7|752.18|744.58|5
1654606900000|2022-06-07 13:01:40|752.17|744.57|752.22|744.62|752.22|744.62|752.15|744.55|3
1654606910000|2022-06-07 13:01:50|752.23|744.63|752.21|744.61|752.23|744.63|752.2|744.6|5
1654606920000|2022-06-07 13:02:00|752.2|744.6|752.1|744.5|752.22|744.62|752.1|744.5|4
1654606930000|2022-06-07 13:02:10|752.09|744.49|752.08|744.48|752.09|744.49|752.08|744.48|6
1654606940000|2022-06-07 13:02:20|752.07|744.47|752.05|744.45|752.07|744.47|752.05|744.45|5
1654606950000|2022-06-07 13:02:30|752.04|744.44|752.03|744.43|752.07|744.47|752.03|744.43|7
1654606960000|2022-06-07 13:02:40|752.09|744.49|752.03|744.43|752.09|744.49|752.03|744.43|3
1654606970000|2022-06-07 13:02:50|752.09|744.49|752.61|745.01|752.69|745.09|752.09|744.49|20
1654606980000|2022-06-07 13:03:00|752.67|745.07|752.97|745.37|752.98|745.38|752.65|745.05|14
1654606990000|2022-06-07 13:03:10|752.96|745.36|752.25|744.65|752.96|745.36|752.21|744.61|14
1654607000000|2022-06-07 13:03:20|752.27|744.67|752.24|744.64|752.27|744.67|752.24|744.64|11
1654607010000|2022-06-07 13:03:30|752.23|744.63|752.01|744.41|752.23|744.63|751.97|744.37|14
1654607020000|2022-06-07 13:03:40|752|744.4|752.09|744.49|752.19|744.59|752|744.4|13
1654607030000|2022-06-07 13:03:50|752.13|744.53|752.07|744.47|752.14|744.54|752.07|744.47|4
1654607040000|2022-06-07 13:04:00|752.1|744.5|752.1|744.5|752.12|744.52|752.03|744.43|11
1654607050000|2022-06-07 13:04:10|752.13|744.53|752.12|744.52|752.15|744.55|752.09|744.49|11
1654607060000|2022-06-07 13:04:20|752.16|744.56|752.12|744.52|752.16|744.56|752.09|744.49|5
1654607070000|2022-06-07 13:04:30|752.14|744.54|752.19|744.59|752.22|744.62|752.13|744.53|8
1654607080000|2022-06-07 13:04:40|752.15|744.55|752.11|744.51|752.18|744.58|752.11|744.51|9
1654607090000|2022-06-07 13:04:50|752.1|744.5|752.03|744.43|752.1|744.5|751.99|744.39|11
1654607100000|2022-06-07 13:05:00|751.99|744.39|752.02|744.42|752.02|744.42|751.98|744.38|6
1654607110000|2022-06-07 13:05:10|752|744.4|751.99|744.39|752.05|744.45|751.97|744.37|7
1654607120000|2022-06-07 13:05:20|752|744.4|752.89|745.29|752.89|745.29|751.99|744.39|18
1654607130000|2022-06-07 13:05:30|752.88|745.28|752.64|745.04|752.91|745.31|752.59|744.99|13
1654607140000|2022-06-07 13:05:40|752.58|744.98|753.09|745.49|753.09|745.49|752.58|744.98|14
1654607150000|2022-06-07 13:05:50|753.08|745.48|753|745.4|753.08|745.48|752.96|745.36|9
1654607160000|2022-06-07 13:06:00|753.02|745.42|752.71|745.11|753.03|745.43|752.68|745.08|8
1654607170000|2022-06-07 13:06:10|752.7|745.1|753.08|745.48|753.08|745.48|752.7|745.1|8
1654607180000|2022-06-07 13:06:20|753.06|745.46|753.25|745.65|753.25|745.65|752.93|745.33|12
1654607190000|2022-06-07 13:06:30|753.26|745.66|753.62|746.02|753.67|746.07|753.26|745.66|23
1654607200000|2022-06-07 13:06:40|753.33|745.73|753.19|745.59|753.62|746.02|753.18|745.58|24
1654607210000|2022-06-07 13:06:50|753.22|745.62|753.75|746.15|753.8|746.2|753.22|745.62|15
1654607220000|2022-06-07 13:07:00|753.83|746.23|753.9|746.3|754.02|746.42|753.5|745.9|14
1654607230000|2022-06-07 13:07:10|753.92|746.32|753.89|746.29|753.97|746.37|753.89|746.29|8
1654607240000|2022-06-07 13:07:20|753.91|746.31|753.97|746.37|754.01|746.41|753.89|746.29|6
1654607250000|2022-06-07 13:07:30|753.88|746.28|753.61|746.01|753.88|746.28|753.61|746.01|5
1654607260000|2022-06-07 13:07:40|753.6|746|753.67|746.07|753.67|746.07|753.6|746|3
1654607270000|2022-06-07 13:07:50|753.68|746.08|753.63|746.03|753.73|746.13|753.56|745.96|11
1654607280000|2022-06-07 13:08:00|753.68|746.08|753.83|746.23|753.83|746.23|753.6|746|10
1654607290000|2022-06-07 13:08:10|753.75|746.15|753.86|746.26|753.89|746.29|753.75|746.15|11
1654607300000|2022-06-07 13:08:20|753.88|746.28|754|746.4|754.01|746.41|753.88|746.28|7
1654607310000|2022-06-07 13:08:30|754.01|746.41|754.28|746.68|754.35|746.75|753.87|746.27|13
1654607320000|2022-06-07 13:08:40|754.23|746.63|754.22|746.62|754.28|746.68|754.21|746.61|7
1654607330000|2022-06-07 13:08:50|754.23|746.63|754.17|746.57|754.24|746.64|754.17|746.57|5
1654607340000|2022-06-07 13:09:00|754.24|746.64|754.34|746.74|754.34|746.74|754.24|746.64|2
1654607350000|2022-06-07 13:09:10|754.27|746.67|754.43|746.83|754.43|746.83|754.27|746.67|3
1654607360000|2022-06-07 13:09:20|754.36|746.76|754.27|746.67|754.36|746.76|754.27|746.67|2
1654607380000|2022-06-07 13:09:40|754.34|746.74|754.46|746.86|754.51|746.91|754.23|746.63|16
1654607390000|2022-06-07 13:09:50|754.53|746.93|754.24|746.64|754.53|746.93|754.24|746.64|7
1654607400000|2022-06-07 13:10:00|754.23|746.63|754.48|746.88|754.74|747.14|754.1|746.5|17
1654607410000|2022-06-07 13:10:10|754.5|746.9|754.9|747.3|754.97|747.37|754.5|746.9|14
1654607420000|2022-06-07 13:10:20|754.97|747.37|755.59|747.99|755.71|748.11|754.74|747.14|18
1654607430000|2022-06-07 13:10:30|755.38|747.78|755.86|748.26|755.9|748.3|755.35|747.75|20
1654607440000|2022-06-07 13:10:40|755.9|748.3|755.64|748.04|755.9|748.3|755.64|748.04|14
1654607450000|2022-06-07 13:10:50|755.58|747.98|755.58|747.98|755.58|747.98|755.58|747.98|1
1654607460000|2022-06-07 13:11:00|755.56|747.96|755.59|747.99|755.71|748.11|755.56|747.96|6
1654607470000|2022-06-07 13:11:10|755.65|748.05|755.68|748.08|755.75|748.15|755.59|747.99|19
1654607480000|2022-06-07 13:11:20|755.6|748|755.94|748.34|755.96|748.36|755.6|748|7
1654607490000|2022-06-07 13:11:30|755.88|748.28|755.87|748.27|755.88|748.28|755.87|748.27|2
1654607500000|2022-06-07 13:11:40|755.88|748.28|755.61|748.01|755.88|748.28|755.38|747.78|22
1654607510000|2022-06-07 13:11:50|755.14|747.54|755.54|747.94|755.55|747.95|755.14|747.54|5
1654607520000|2022-06-07 13:12:00|755.57|747.97|755.52|747.92|755.57|747.97|755.41|747.81|6
1654607530000|2022-06-07 13:12:10|755.5|747.9|755.14|747.54|755.61|748.01|755.14|747.54|18
1654607540000|2022-06-07 13:12:20|755.26|747.66|755.28|747.68|755.4|747.8|755.26|747.66|8
1654607550000|2022-06-07 13:12:30|755.24|747.64|755.38|747.78|755.38|747.78|755.24|747.64|5
1654607560000|2022-06-07 13:12:40|755.37|747.77|755.46|747.86|755.68|748.08|754.99|747.39|10
1654607570000|2022-06-07 13:12:50|755.45|747.85|755.09|747.49|755.45|747.85|755.09|747.49|15
1654607580000|2022-06-07 13:13:00|755.07|747.47|755.08|747.48|755.09|747.49|755.07|747.47|3
1654607590000|2022-06-07 13:13:10|755.11|747.51|754.78|747.18|755.11|747.51|754.67|747.07|18
1654607600000|2022-06-07 13:13:20|754.74|747.14|755.07|747.47|755.1|747.5|754.64|747.04|11
1654607610000|2022-06-07 13:13:30|755.03|747.43|754.94|747.34|755.03|747.43|754.84|747.24|15
1654607620000|2022-06-07 13:13:40|754.95|747.35|754.84|747.24|754.97|747.37|754.8|747.2|26
1654607630000|2022-06-07 13:13:50|754.41|746.81|754.29|746.69|754.41|746.81|754.29|746.69|19
1654607640000|2022-06-07 13:14:00|754.22|746.62|754.08|746.48|754.22|746.62|754.02|746.42|16
1654607650000|2022-06-07 13:14:10|754.11|746.51|754.07|746.47|754.14|746.54|754.07|746.47|24
1654607660000|2022-06-07 13:14:20|754.09|746.49|753.76|746.16|754.1|746.5|753.76|746.16|7
1654607670000|2022-06-07 13:14:30|753.89|746.29|753.88|746.28|753.98|746.38|753.76|746.16|11
1654607680000|2022-06-07 13:14:40|753.98|746.38|753.88|746.28|754.01|746.41|753.88|746.28|7
1654607690000|2022-06-07 13:14:50|753.98|746.38|753.83|746.23|754.04|746.44|753.82|746.22|12
1654607700000|2022-06-07 13:15:00|753.82|746.22|754.17|746.57|754.17|746.57|753.81|746.21|15
1654607710000|2022-06-07 13:15:10|754.18|746.58|754.17|746.57|754.21|746.61|754.16|746.56|11
1654607720000|2022-06-07 13:15:20|754.18|746.58|754.53|746.93|754.64|747.04|754.05|746.45|16
1654607730000|2022-06-07 13:15:30|754.52|746.92|754.52|746.92|754.54|746.94|754.49|746.89|9
1654607740000|2022-06-07 13:15:40|754.51|746.91|754.46|746.86|754.59|746.99|754.42|746.82|15
1654607750000|2022-06-07 13:15:50|754.43|746.83|754.68|747.08|754.89|747.29|754.43|746.83|13
1654607760000|2022-06-07 13:16:00|754.66|747.06|754.63|747.03|754.95|747.35|754.63|747.03|17
1654607770000|2022-06-07 13:16:10|754.64|747.04|754.59|746.99|754.72|747.12|754.53|746.93|6
1654607780000|2022-06-07 13:16:20|754.58|746.98|754.64|747.04|754.64|747.04|754.58|746.98|5
1654607790000|2022-06-07 13:16:30|754.62|747.02|754.82|747.22|754.86|747.26|754.62|747.02|9
1654607800000|2022-06-07 13:16:40|754.81|747.21|754.59|746.99|754.86|747.26|754.58|746.98|13
1654607810000|2022-06-07 13:16:50|754.57|746.97|754.63|747.03|754.67|747.07|754.57|746.97|6
1654607820000|2022-06-07 13:17:00|754.62|747.02|754.64|747.04|754.64|747.04|754.62|747.02|2
1654607830000|2022-06-07 13:17:10|754.63|747.03|754.41|746.81|754.81|747.21|754.25|746.65|12
1654607840000|2022-06-07 13:17:20|754.4|746.8|754.24|746.64|754.4|746.8|754.23|746.63|11
1654607850000|2022-06-07 13:17:30|754.23|746.63|754.24|746.64|754.26|746.66|754.23|746.63|9
1654607860000|2022-06-07 13:17:40|754.25|746.65|754.56|746.96|754.56|746.96|754.14|746.54|10
1654607870000|2022-06-07 13:17:50|754.54|746.94|754.62|747.02|754.66|747.06|754.5|746.9|6
1654607880000|2022-06-07 13:18:00|754.61|747.01|754.86|747.26|754.87|747.27|754.59|746.99|12
1654607890000|2022-06-07 13:18:10|754.9|747.3|754.8|747.2|754.9|747.3|754.8|747.2|8
1654607900000|2022-06-07 13:18:20|754.84|747.24|754.95|747.35|754.95|747.35|754.84|747.24|7
1654607910000|2022-06-07 13:18:30|755.03|747.43|755.21|747.61|755.59|747.99|755.03|747.43|18
1654607920000|2022-06-07 13:18:40|755.16|747.56|755.12|747.52|755.16|747.56|755.07|747.47|7
1654607930000|2022-06-07 13:18:50|755.06|747.46|755.21|747.61|755.21|747.61|754.95|747.35|13
1654607940000|2022-06-07 13:19:00|755.14|747.54|755.13|747.53|755.19|747.59|755.09|747.49|14
1654607950000|2022-06-07 13:19:10|755.19|747.59|755.22|747.62|755.22|747.62|755.13|747.53|6
1654607960000|2022-06-07 13:19:20|755.19|747.59|755.52|747.92|755.59|747.99|755.18|747.58|22
1654607970000|2022-06-07 13:19:30|755.53|747.93|755.43|747.83|755.53|747.93|755.41|747.81|18
1654607980000|2022-06-07 13:19:40|755.45|747.85|755.26|747.66|755.46|747.86|755.19|747.59|19
1654607990000|2022-06-07 13:19:50|755.25|747.65|755.2|747.6|755.26|747.66|755.19|747.59|10
1654608000000|2022-06-07 13:20:00|755.11|747.51|755.09|747.49|755.14|747.54|755.09|747.49|5
1654608010000|2022-06-07 13:20:10|755.04|747.44|755.09|747.49|755.13|747.53|755.04|747.44|11
1654608020000|2022-06-07 13:20:20|755.14|747.54|755.04|747.44|755.14|747.54|754.95|747.35|6
1654608030000|2022-06-07 13:20:30|755.08|747.48|755.1|747.5|755.18|747.58|755.08|747.48|7
1654608040000|2022-06-07 13:20:40|755.14|747.54|755.1|747.5|755.2|747.6|754.99|747.39|18
1654608050000|2022-06-07 13:20:50|755.16|747.56|755.58|747.98|755.58|747.98|755.1|747.5|10
1654608060000|2022-06-07 13:21:00|755.5|747.9|755.32|747.72|755.61|748.01|755.32|747.72|15
1654608070000|2022-06-07 13:21:10|755.42|747.82|755.76|748.16|755.81|748.21|755.42|747.82|8
1654608080000|2022-06-07 13:21:20|755.75|748.15|755.66|748.06|755.79|748.19|755.66|748.06|15
1654608090000|2022-06-07 13:21:30|755.69|748.09|755.62|748.02|755.71|748.11|755.62|748.02|11
1654608100000|2022-06-07 13:21:40|755.76|748.16|755.71|748.11|755.81|748.21|755.7|748.1|8
1654608110000|2022-06-07 13:21:50|755.79|748.19|755.79|748.19|755.79|748.19|755.71|748.11|3
1654608120000|2022-06-07 13:22:00|755.71|748.11|755.55|747.95|755.71|748.11|755.55|747.95|4
1654608130000|2022-06-07 13:22:10|755.58|747.98|755.55|747.95|755.58|747.98|755.55|747.95|2
1654608150000|2022-06-07 13:22:30|755.57|747.97|755.55|747.95|755.57|747.97|755.55|747.95|2
1654608160000|2022-06-07 13:22:40|755.6|748|755.66|748.06|755.66|748.06|755.6|748|2
1654608170000|2022-06-07 13:22:50|755.61|748.01|755.66|748.06|755.66|748.06|755.61|748.01|4
1654608180000|2022-06-07 13:23:00|755.22|747.62|755.24|747.64|755.31|747.71|755.22|747.62|14
1654608190000|2022-06-07 13:23:10|755.11|747.51|755.21|747.61|755.27|747.67|755.11|747.51|13
1654608200000|2022-06-07 13:23:20|755.23|747.63|755.12|747.52|755.23|747.63|755.05|747.45|17
1654608210000|2022-06-07 13:23:30|755.11|747.51|755.13|747.53|755.2|747.6|754.93|747.33|17
1654608220000|2022-06-07 13:23:40|755.15|747.55|755.14|747.54|755.16|747.56|755.13|747.53|8
1654608230000|2022-06-07 13:23:50|755.16|747.56|755.51|747.91|755.52|747.92|755.16|747.56|15
1654608240000|2022-06-07 13:24:00|755.5|747.9|755.54|747.94|755.54|747.94|755.42|747.82|14
1654608250000|2022-06-07 13:24:10|755.53|747.93|755.62|748.02|755.62|748.02|755.44|747.84|17
1654608260000|2022-06-07 13:24:20|755.65|748.05|755.61|748.01|755.65|748.05|755.54|747.94|6
1654608270000|2022-06-07 13:24:30|755.59|747.99|755.66|748.06|755.73|748.13|755.59|747.99|8
1654608280000|2022-06-07 13:24:40|755.7|748.1|755.73|748.13|755.76|748.16|755.64|748.04|8
1654608290000|2022-06-07 13:24:50|755.75|748.15|755.68|748.08|755.8|748.2|755.67|748.07|15
1654608300000|2022-06-07 13:25:00|755.71|748.11|755.75|748.15|755.8|748.2|755.71|748.11|8
1654608310000|2022-06-07 13:25:10|755.77|748.17|755.83|748.23|755.86|748.26|755.77|748.17|11
1654608320000|2022-06-07 13:25:20|755.82|748.22|755.82|748.22|755.83|748.23|755.82|748.22|3
1654608330000|2022-06-07 13:25:30|755.75|748.15|755.81|748.21|755.82|748.22|755.75|748.15|3
1654608340000|2022-06-07 13:25:40|755.82|748.22|755.89|748.29|755.89|748.29|755.48|747.88|6
1654608350000|2022-06-07 13:25:50|755.88|748.28|755.89|748.29|755.95|748.35|755.88|748.28|4
1654608360000|2022-06-07 13:26:00|755.9|748.3|755.82|748.22|755.95|748.35|755.61|748.01|11
1654608370000|2022-06-07 13:26:10|755.83|748.23|755.83|748.23|755.83|748.23|755.83|748.23|1
1654608380000|2022-06-07 13:26:20|755.82|748.22|755.85|748.25|755.85|748.25|755.82|748.22|7
1654608390000|2022-06-07 13:26:30|755.87|748.27|755.92|748.32|755.92|748.32|755.85|748.25|4
1654608400000|2022-06-07 13:26:40|755.86|748.26|755.86|748.26|755.86|748.26|755.86|748.26|1
1654608410000|2022-06-07 13:26:50|755.92|748.32|755.83|748.23|755.92|748.32|755.83|748.23|6
1654608420000|2022-06-07 13:27:00|755.85|748.25|755.88|748.28|755.9|748.3|755.82|748.22|6
1654608430000|2022-06-07 13:27:10|755.9|748.3|755.87|748.27|755.9|748.3|755.62|748.02|11
1654608440000|2022-06-07 13:27:20|755.86|748.26|755.72|748.12|755.86|748.26|755.72|748.12|8
1654608450000|2022-06-07 13:27:30|755.73|748.13|755.71|748.11|755.75|748.15|755.71|748.11|4
1654608460000|2022-06-07 13:27:40|755.85|748.25|755.87|748.27|755.87|748.27|755.75|748.15|11
1654608470000|2022-06-07 13:27:50|755.85|748.25|755.92|748.32|755.92|748.32|755.83|748.23|7
1654608480000|2022-06-07 13:28:00|756.04|748.44|756.68|749.08|756.7|749.1|756.04|748.44|19
1654608490000|2022-06-07 13:28:10|756.72|749.12|756.81|749.21|756.88|749.28|756.66|749.06|21
1654608500000|2022-06-07 13:28:20|756.77|749.17|756.85|749.25|757.19|749.59|756.64|749.04|25
1654608510000|2022-06-07 13:28:30|756.86|749.26|756.55|748.95|756.98|749.38|756.46|748.86|18
1654608520000|2022-06-07 13:28:40|756.54|748.94|756.78|749.18|756.78|749.18|756.54|748.94|6
1654608530000|2022-06-07 13:28:50|756.77|749.17|756.75|749.15|756.8|749.2|756.75|749.15|6
1654608540000|2022-06-07 13:29:00|756.74|749.14|756.3|748.7|756.84|749.24|756.28|748.68|16
1654608550000|2022-06-07 13:29:10|756.31|748.71|756.31|748.71|756.34|748.74|756.31|748.71|8
1654608560000|2022-06-07 13:29:20|756.32|748.72|756.74|749.14|756.74|749.14|756.3|748.7|24
1654608570000|2022-06-07 13:29:30|756.73|749.13|756.67|749.07|756.75|749.15|756.67|749.07|10
1654608580000|2022-06-07 13:29:40|756.72|749.12|756.81|749.21|756.83|749.23|756.72|749.12|5
1654608590000|2022-06-07 13:29:50|756.82|749.22|756.68|749.08|756.83|749.23|756.62|749.02|12
1654608600000|2022-06-07 13:30:00|756.69|749.09|756.66|749.06|756.71|749.11|756.23|748.63|30
1654608610000|2022-06-07 13:30:10|756.67|749.07|756.81|749.21|756.81|749.21|756.62|749.02|16
1654608620000|2022-06-07 13:30:20|756.83|749.23|756.78|749.18|756.88|749.28|756.78|749.18|12
1654608630000|2022-06-07 13:30:30|756.85|749.25|756.78|749.18|756.89|749.29|756.78|749.18|10
1654608640000|2022-06-07 13:30:40|756.81|749.21|756.69|749.09|756.91|749.31|756.65|749.05|25
1654608650000|2022-06-07 13:30:50|756.68|749.08|756.73|749.13|756.73|749.13|756.28|748.68|17
1654608660000|2022-06-07 13:31:00|756.66|749.06|756.21|748.61|756.85|749.25|756.19|748.59|26
1654608670000|2022-06-07 13:31:10|756.22|748.62|756.1|748.5|756.32|748.72|756.1|748.5|27
1654608680000|2022-06-07 13:31:20|756.12|748.52|755.76|748.16|756.12|748.52|755.38|747.78|28
1654608690000|2022-06-07 13:31:30|755.65|748.05|756.64|749.04|756.64|749.04|755.56|747.96|21
1654608700000|2022-06-07 13:31:40|756.46|748.86|756.25|748.65|756.75|749.15|756.25|748.65|23
1654608710000|2022-06-07 13:31:50|756.26|748.66|756.06|748.46|756.26|748.66|755.99|748.39|24
1654608720000|2022-06-07 13:32:00|755.88|748.28|755.79|748.19|755.96|748.36|755.79|748.19|19
1654608730000|2022-06-07 13:32:10|755.53|747.93|754.24|746.64|755.53|747.93|754.23|746.63|24
1654608740000|2022-06-07 13:32:20|754.23|746.63|753.86|746.26|754.29|746.69|753.83|746.23|32
1654608750000|2022-06-07 13:32:30|753.85|746.25|753.83|746.23|753.87|746.27|753.73|746.13|22
1654608760000|2022-06-07 13:32:40|753.85|746.25|754.36|746.76|754.59|746.99|753.85|746.25|28
1654608770000|2022-06-07 13:32:50|754.35|746.75|756.95|749.35|756.95|749.35|754.35|746.75|33
1654608780000|2022-06-07 13:33:00|756.96|749.36|757.31|749.71|757.66|750.06|756.96|749.36|22
1654608790000|2022-06-07 13:33:10|757.28|749.68|760.89|753.29|760.89|753.29|757.28|749.68|34
1654608800000|2022-06-07 13:33:20|760.96|753.36|759.38|751.78|760.96|753.36|759.28|751.68|35
1654608810000|2022-06-07 13:33:30|759.42|751.82|759.89|752.29|759.89|752.29|759.35|751.75|33
1654608820000|2022-06-07 13:33:40|759.85|752.25|759.92|752.32|760.09|752.49|759.52|751.92|30
1654608830000|2022-06-07 13:33:50|759.73|752.13|759.13|751.53|759.78|752.18|759.13|751.53|24
1654608840000|2022-06-07 13:34:00|759.15|751.55|760.33|752.73|760.55|752.95|759.15|751.55|35
1654608850000|2022-06-07 13:34:10|760.4|752.8|759.39|751.79|760.51|752.91|759.28|751.68|32
1654608860000|2022-06-07 13:34:20|759.35|751.75|759.22|751.62|759.35|751.75|759.12|751.52|27
1654608870000|2022-06-07 13:34:30|759.2|751.6|759.08|751.48|759.2|751.6|758.9|751.3|32
1654608880000|2022-06-07 13:34:40|759.09|751.49|758.67|751.07|759.09|751.49|758.34|750.74|29
1654608890000|2022-06-07 13:34:50|758.94|751.34|758.93|751.33|759.06|751.46|758.35|750.75|22
1654608900000|2022-06-07 13:35:00|758.99|751.39|759.21|751.61|759.59|751.99|758.9|751.3|24
1654608910000|2022-06-07 13:35:10|759.26|751.66|759.05|751.45|759.26|751.66|758.94|751.34|22
1654608920000|2022-06-07 13:35:20|759.1|751.5|758.72|751.12|759.51|751.91|758.72|751.12|20
1654608930000|2022-06-07 13:35:30|759.05|751.45|759.25|751.65|759.31|751.71|759.05|751.45|23
1654608940000|2022-06-07 13:35:40|759.24|751.64|758.65|751.05|759.25|751.65|758.63|751.03|23
1654608950000|2022-06-07 13:35:50|758.99|751.39|759.52|751.92|759.52|751.92|758.99|751.39|24
1654608960000|2022-06-07 13:36:00|759.44|751.84|759.66|752.06|759.71|752.11|759.37|751.77|30
1654608970000|2022-06-07 13:36:10|759.63|752.03|759.4|751.8|759.67|752.07|759.38|751.78|30
1654608980000|2022-06-07 13:36:20|759.43|751.83|759.56|751.96|759.6|752|759.3|751.7|27
1654608990000|2022-06-07 13:36:30|759.64|752.04|759.92|752.32|760.05|752.45|759.27|751.67|27
1654609000000|2022-06-07 13:36:40|759.95|752.35|760.6|753|760.76|753.16|759.33|751.73|32
1654609010000|2022-06-07 13:36:50|760.76|753.16|761.3|753.7|761.32|753.72|760.75|753.15|28
1654609020000|2022-06-07 13:37:00|761.31|753.71|761.5|753.9|761.5|753.9|761.12|753.52|28
1654609030000|2022-06-07 13:37:10|761.4|753.8|761.56|753.96|761.61|754.01|761.4|753.8|24
1654609040000|2022-06-07 13:37:20|761.58|753.98|761.41|753.81|761.62|754.02|761.28|753.68|20
1654609050000|2022-06-07 13:37:30|761.51|753.91|761.01|753.41|761.51|753.91|761|753.4|26
1654609060000|2022-06-07 13:37:40|761.02|753.42|761.49|753.89|761.49|753.89|761.02|753.42|25
1654609070000|2022-06-07 13:37:50|761.38|753.78|761.42|753.82|761.54|753.94|761.38|753.78|19
1654609080000|2022-06-07 13:38:00|761.38|753.78|761.67|754.07|761.76|754.16|761.28|753.68|27
1654609090000|2022-06-07 13:38:10|761.53|753.93|761.54|753.94|761.65|754.05|761.44|753.84|25
1654609100000|2022-06-07 13:38:20|761.47|753.87|761.44|753.84|761.58|753.98|761.44|753.84|23
1654609110000|2022-06-07 13:38:30|761.76|754.16|762.15|754.55|762.44|754.84|761.76|754.16|25
1654609120000|2022-06-07 13:38:40|762.24|754.64|762.5|754.9|762.66|755.06|762.15|754.55|13
1654609130000|2022-06-07 13:38:50|762.54|754.94|762.94|755.34|763.49|755.89|762.54|754.94|27
1654609140000|2022-06-07 13:39:00|762.89|755.29|762.27|754.67|762.89|755.29|762.27|754.67|16
1654609150000|2022-06-07 13:39:10|762.28|754.68|762.18|754.58|762.58|754.98|762.17|754.57|24
1654609160000|2022-06-07 13:39:20|762.49|754.89|762.27|754.67|762.7|755.1|762.1|754.5|24
1654609170000|2022-06-07 13:39:30|762.28|754.68|761.46|753.86|762.3|754.7|761.46|753.86|30
1654609180000|2022-06-07 13:39:40|761.45|753.85|761.33|753.73|761.83|754.23|761.3|753.7|27
1654609190000|2022-06-07 13:39:50|761.34|753.74|762.11|754.51|762.17|754.57|761.33|753.73|29
1654609200000|2022-06-07 13:40:00|762.01|754.41|762.03|754.43|762.18|754.58|761.92|754.32|26
1654609210000|2022-06-07 13:40:10|762.02|754.42|761.79|754.19|762.23|754.63|761.49|753.89|19
1654609220000|2022-06-07 13:40:20|761.63|754.03|761.91|754.31|762.21|754.61|761.51|753.91|23
1654609230000|2022-06-07 13:40:30|761.92|754.32|762.47|754.87|762.54|754.94|761.85|754.25|23
1654609240000|2022-06-07 13:40:40|762.52|754.92|763.61|756.01|763.61|756.01|762.46|754.86|22
1654609250000|2022-06-07 13:40:50|763.66|756.06|763.62|756.02|763.72|756.12|763.57|755.97|18
1654609260000|2022-06-07 13:41:00|763.63|756.03|763.64|756.04|763.68|756.08|763.28|755.68|24
1654609270000|2022-06-07 13:41:10|763.63|756.03|763.3|755.7|763.73|756.13|763.29|755.69|16
1654609280000|2022-06-07 13:41:20|763.31|755.71|763.3|755.7|763.31|755.71|763.28|755.68|8
1654609290000|2022-06-07 13:41:30|763.32|755.72|763.18|755.58|763.32|755.72|763.13|755.53|8
1654609300000|2022-06-07 13:41:40|763.11|755.51|763.38|755.78|763.43|755.83|763.11|755.51|16
1654609310000|2022-06-07 13:41:50|763.43|755.83|763.24|755.64|763.48|755.88|763.24|755.64|23
1654609320000|2022-06-07 13:42:00|763.25|755.65|763.47|755.87|763.49|755.89|763.22|755.62|17
1654609330000|2022-06-07 13:42:10|763.52|755.92|763.2|755.6|763.53|755.93|763.17|755.57|18
1654609340000|2022-06-07 13:42:20|763.3|755.7|763.24|755.64|763.49|755.89|763.24|755.64|22
1654609350000|2022-06-07 13:42:30|763.25|755.65|763.39|755.79|763.45|755.85|763.25|755.65|15
1654609360000|2022-06-07 13:42:40|763.37|755.77|763.25|755.65|763.42|755.82|763.25|755.65|8
1654609370000|2022-06-07 13:42:50|762.86|755.26|762.63|755.03|763.25|755.65|762.63|755.03|20
1654609380000|2022-06-07 13:43:00|762.64|755.04|763.13|755.53|763.37|755.77|762.64|755.04|24
1654609390000|2022-06-07 13:43:10|763.11|755.51|763.46|755.86|763.46|755.86|763.11|755.51|19
1654609400000|2022-06-07 13:43:20|763.44|755.84|763.28|755.68|763.46|755.86|763.14|755.54|21
1654609410000|2022-06-07 13:43:30|763.29|755.69|763.24|755.64|763.39|755.79|763.21|755.61|17
1654609420000|2022-06-07 13:43:40|763.23|755.63|763.19|755.59|763.24|755.64|763.18|755.58|16
1654609430000|2022-06-07 13:43:50|763.2|755.6|763.41|755.81|763.41|755.81|763.18|755.58|12
1654609440000|2022-06-07 13:44:00|763.45|755.85|763.46|755.86|763.7|756.1|763.4|755.8|26
1654609450000|2022-06-07 13:44:10|763.45|755.85|763.55|755.95|763.74|756.14|763.4|755.8|16
1654609460000|2022-06-07 13:44:20|763.56|755.96|764.45|756.85|764.49|756.89|763.55|755.95|25
1654609470000|2022-06-07 13:44:30|764.46|756.86|764.68|757.08|764.68|757.08|764.11|756.51|21
1654609480000|2022-06-07 13:44:40|764.71|757.11|764.62|757.02|764.71|757.11|764.56|756.96|19
1654609490000|2022-06-07 13:44:50|764.63|757.03|764.47|756.87|764.63|757.03|764.12|756.52|17
1654609500000|2022-06-07 13:45:00|764.68|757.08|764.32|756.72|764.74|757.14|764.32|756.72|27
1654609510000|2022-06-07 13:45:10|764.3|756.7|764|756.4|764.3|756.7|764|756.4|19
1654609520000|2022-06-07 13:45:20|764.03|756.43|763.96|756.36|764.03|756.43|763.93|756.33|13
1654609530000|2022-06-07 13:45:30|763.95|756.35|764.06|756.46|764.13|756.53|763.95|756.35|20
1654609540000|2022-06-07 13:45:40|764.05|756.45|764.46|756.86|764.56|756.96|763.98|756.38|23
1654609550000|2022-06-07 13:45:50|764.29|756.69|764.92|757.32|764.98|757.38|764.29|756.69|20
1654609560000|2022-06-07 13:46:00|765.29|757.69|765.35|757.75|765.55|757.95|764.96|757.36|18
1654609570000|2022-06-07 13:46:10|765.36|757.76|765.57|757.97|765.58|757.98|765.32|757.72|19
1654609580000|2022-06-07 13:46:20|765.67|758.07|765.67|758.07|765.87|758.27|765.02|757.42|14
1654609590000|2022-06-07 13:46:30|765.59|757.99|765.74|758.14|765.77|758.17|765.5|757.9|15
1654609600000|2022-06-07 13:46:40|765.77|758.17|765.76|758.16|765.78|758.18|765.68|758.08|12
1654609610000|2022-06-07 13:46:50|765.71|758.11|765.8|758.2|765.8|758.2|765.69|758.09|18
1654609620000|2022-06-07 13:47:00|765.81|758.21|765.79|758.19|765.89|758.29|765.76|758.16|16
1654609630000|2022-06-07 13:47:10|765.77|758.17|765.25|757.65|765.77|758.17|765.23|757.63|19
1654609640000|2022-06-07 13:47:20|765.26|757.66|765.25|757.65|765.28|757.68|765.24|757.64|15
1654609650000|2022-06-07 13:47:30|765.26|757.66|765.17|757.57|765.26|757.66|765.16|757.56|8
1654609660000|2022-06-07 13:47:40|765.16|757.56|765.07|757.47|765.17|757.57|765.07|757.47|9
1654609670000|2022-06-07 13:47:50|765.08|757.48|765.08|757.48|765.09|757.49|764.69|757.09|15
1654609680000|2022-06-07 13:48:00|765.07|757.47|764.39|756.79|765.07|757.47|764.29|756.69|20
1654609690000|2022-06-07 13:48:10|764.4|756.8|764.29|756.69|764.41|756.81|764.29|756.69|24
1654609700000|2022-06-07 13:48:20|764.3|756.7|764|756.4|764.32|756.72|764|756.4|19
1654609710000|2022-06-07 13:48:30|764.14|756.54|763.9|756.3|764.14|756.54|763.81|756.21|22
1654609720000|2022-06-07 13:48:40|763.89|756.29|763.66|756.06|763.9|756.3|763.43|755.83|23
1654609730000|2022-06-07 13:48:50|763.93|756.33|764.04|756.44|764.05|756.45|763.81|756.21|18
1654609740000|2022-06-07 13:49:00|763.98|756.38|764.48|756.88|764.65|757.05|763.98|756.38|26
1654609750000|2022-06-07 13:49:10|764.49|756.89|764.64|757.04|764.95|757.35|764.49|756.89|17
1654609760000|2022-06-07 13:49:20|764.66|757.06|765.18|757.58|765.55|757.95|764.66|757.06|16
1654609770000|2022-06-07 13:49:30|765.14|757.54|764.57|756.97|765.14|757.54|764.55|756.95|10
1654609780000|2022-06-07 13:49:40|764.56|756.96|764.88|757.28|764.99|757.39|764.56|756.96|11
1654609790000|2022-06-07 13:49:50|764.98|757.38|765.43|757.83|765.45|757.85|764.98|757.38|15
1654609800000|2022-06-07 13:50:00|765.44|757.84|765.79|758.19|765.79|758.19|765.39|757.79|26
1654609810000|2022-06-07 13:50:10|766.2|758.6|766.28|758.68|766.28|758.68|766.02|758.42|18
1654609820000|2022-06-07 13:50:20|766.24|758.64|766.45|758.85|766.45|758.85|766.24|758.64|5
1654609830000|2022-06-07 13:50:30|766.56|758.96|766.65|759.05|766.65|759.05|766.4|758.8|12
1654609840000|2022-06-07 13:50:40|766.63|759.03|766.69|759.09|766.74|759.14|766.63|759.03|16
1654609850000|2022-06-07 13:50:50|766.68|759.08|766.32|758.72|766.74|759.14|766.32|758.72|16
1654609860000|2022-06-07 13:51:00|766.25|758.65|766.8|759.2|766.8|759.2|766.25|758.65|24
1654609870000|2022-06-07 13:51:10|766.79|759.19|767.41|759.81|767.59|759.99|766.72|759.12|24
1654609880000|2022-06-07 13:51:20|767.37|759.77|767.45|759.85|767.72|760.12|767.37|759.77|25
1654609890000|2022-06-07 13:51:30|767.46|759.86|769.6|762|769.6|762|767.46|759.86|32
1654609900000|2022-06-07 13:51:40|769.61|762.01|770.13|762.53|770.47|762.87|769.61|762.01|33
1654609910000|2022-06-07 13:51:50|770.1|762.5|769.3|761.7|770.1|762.5|769.22|761.62|19
1654609920000|2022-06-07 13:52:00|769.33|761.73|769.25|761.65|769.56|761.96|769.25|761.65|20
1654609930000|2022-06-07 13:52:10|769.26|761.66|769.21|761.61|769.54|761.94|769.21|761.61|23
1654609940000|2022-06-07 13:52:20|769.2|761.6|768.96|761.36|769.2|761.6|768.94|761.34|15
1654609950000|2022-06-07 13:52:30|768.95|761.35|768.96|761.36|769.03|761.43|768.94|761.34|14
1654609960000|2022-06-07 13:52:40|768.94|761.34|768.84|761.24|769.08|761.48|768.45|760.85|22
1654609970000|2022-06-07 13:52:50|768.86|761.26|769.2|761.6|769.21|761.61|768.83|761.23|20
1654609980000|2022-06-07 13:53:00|769.21|761.61|769.07|761.47|769.21|761.61|768.63|761.03|7
1654609990000|2022-06-07 13:53:10|769.06|761.46|768.62|761.02|769.13|761.53|768.62|761.02|18
1654610000000|2022-06-07 13:53:20|768.46|760.86|768.39|760.79|768.46|760.86|768.38|760.78|18
1654610010000|2022-06-07 13:53:30|768.38|760.78|768.41|760.81|768.41|760.81|768.35|760.75|16
1654610020000|2022-06-07 13:53:40|768.42|760.82|768.29|760.69|768.42|760.82|768.29|760.69|12
1654610030000|2022-06-07 13:53:50|768.32|760.72|768.22|760.62|768.32|760.72|768.1|760.5|18
1654610040000|2022-06-07 13:54:00|768.16|760.56|768.11|760.51|768.25|760.65|768.03|760.43|17
1654610050000|2022-06-07 13:54:10|768.14|760.54|768.15|760.55|768.15|760.55|767.92|760.32|12
1654610060000|2022-06-07 13:54:20|768.14|760.54|767.72|760.12|768.26|760.66|767.41|759.81|30
1654610070000|2022-06-07 13:54:30|767.73|760.13|767.5|759.9|767.99|760.39|767.45|759.85|18
1654610080000|2022-06-07 13:54:40|767.47|759.87|767.41|759.81|767.79|760.19|767.39|759.79|16
1654610090000|2022-06-07 13:54:50|767.4|759.8|767.66|760.06|767.69|760.09|767.4|759.8|13
1654610100000|2022-06-07 13:55:00|767.65|760.05|767.56|759.96|767.68|760.08|767.51|759.91|23
1654610110000|2022-06-07 13:55:10|767.55|759.95|768.13|760.53|768.13|760.53|767.55|759.95|18
1654610120000|2022-06-07 13:55:20|768.08|760.48|768.05|760.45|768.11|760.51|768.04|760.44|16
1654610130000|2022-06-07 13:55:30|768.04|760.44|768.03|760.43|768.11|760.51|768.01|760.41|19
1654610140000|2022-06-07 13:55:40|768.02|760.42|768.49|760.89|768.57|760.97|767.98|760.38|12
1654610150000|2022-06-07 13:55:50|768.56|760.96|768.5|760.9|768.57|760.97|768.48|760.88|6
1654610160000|2022-06-07 13:56:00|768.58|760.98|768.54|760.94|768.58|760.98|768.5|760.9|13
1654610170000|2022-06-07 13:56:10|768.6|761|767.69|760.09|768.6|761|767.63|760.03|16
1654610180000|2022-06-07 13:56:20|767.7|760.1|768.45|760.85|768.5|760.9|767.65|760.05|14
1654610190000|2022-06-07 13:56:30|768.47|760.87|768.5|760.9|768.66|761.06|768.28|760.68|17
1654610200000|2022-06-07 13:56:40|768.49|760.89|768.26|760.66|768.49|760.89|768.26|760.66|6
1654610210000|2022-06-07 13:56:50|768.17|760.57|768.1|760.5|768.17|760.57|768.09|760.49|4
1654610220000|2022-06-07 13:57:00|768.11|760.51|768.24|760.64|768.24|760.64|768.09|760.49|13
1654610230000|2022-06-07 13:57:10|768.2|760.6|767.39|759.79|768.2|760.6|767.39|759.79|26
1654610240000|2022-06-07 13:57:20|767.38|759.78|767.34|759.74|767.62|760.02|767.3|759.7|21
1654610250000|2022-06-07 13:57:30|767.27|759.67|767.02|759.42|767.57|759.97|767.02|759.42|21
1654610260000|2022-06-07 13:57:40|767.11|759.51|766.4|758.8|767.5|759.9|766.4|758.8|28
1654610270000|2022-06-07 13:57:50|766.42|758.82|767.1|759.5|767.16|759.56|766.25|758.65|28
1654610280000|2022-06-07 13:58:00|767.13|759.53|767.26|759.66|767.26|759.66|766.68|759.08|17
1654610290000|2022-06-07 13:58:10|767.27|759.67|767.49|759.89|767.73|760.13|767.24|759.64|27
1654610300000|2022-06-07 13:58:20|767.51|759.91|767.9|760.3|767.91|760.31|767.22|759.62|23
1654610310000|2022-06-07 13:58:30|767.91|760.31|767.82|760.22|768.06|760.46|767.8|760.2|9
1654610320000|2022-06-07 13:58:40|767.81|760.21|767.81|760.21|767.84|760.24|767.81|760.21|3
1654610330000|2022-06-07 13:58:50|767.93|760.33|767.82|760.22|768.16|760.56|767.8|760.2|25
1654610340000|2022-06-07 13:59:00|767.83|760.23|767.56|759.96|767.89|760.29|767.56|759.96|25
1654610350000|2022-06-07 13:59:10|767.57|759.97|767.54|759.94|767.64|760.04|767.54|759.94|18
1654610360000|2022-06-07 13:59:20|767.55|759.95|768.48|760.88|768.48|760.88|767.44|759.84|24
1654610370000|2022-06-07 13:59:30|768.49|760.89|768.56|760.96|768.64|761.04|768.45|760.85|9
1654610380000|2022-06-07 13:59:40|768.55|760.95|768.54|760.94|768.58|760.98|768.54|760.94|7
1654610390000|2022-06-07 13:59:50|768.56|760.96|768.65|761.05|768.72|761.12|768.56|760.96|20
1654610400000|2022-06-07 14:00:00|768.67|761.07|768.72|761.12|768.72|761.12|768.45|760.85|22
1654610410000|2022-06-07 14:00:10|768.73|761.13|768.75|761.15|768.96|761.36|768.73|761.13|26
1654610420000|2022-06-07 14:00:20|768.68|761.08|768.01|760.41|768.68|761.08|767.92|760.32|22
1654610430000|2022-06-07 14:00:30|768.02|760.42|767.69|760.09|768.02|760.42|767.67|760.07|26
1654610440000|2022-06-07 14:00:40|767.7|760.1|767.83|760.23|767.84|760.24|767.69|760.09|15
1654610450000|2022-06-07 14:00:50|767.84|760.24|767.82|760.22|767.94|760.34|767.76|760.16|16
1654610460000|2022-06-07 14:01:00|767.93|760.33|768.37|760.77|768.8|761.2|767.92|760.32|29
1654610470000|2022-06-07 14:01:10|768.36|760.76|768.29|760.69|768.37|760.77|768.22|760.62|19
1654610480000|2022-06-07 14:01:20|768.31|760.71|768.23|760.63|768.41|760.81|768.17|760.57|19
1654610490000|2022-06-07 14:01:30|768.19|760.59|768.83|761.23|768.89|761.29|768.19|760.59|15
1654610500000|2022-06-07 14:01:40|768.84|761.24|769.11|761.51|769.68|762.08|768.59|760.99|16
1654610510000|2022-06-07 14:01:50|768.9|761.3|769.74|762.14|769.74|762.14|768.9|761.3|22
1654610520000|2022-06-07 14:02:00|769.77|762.17|769.66|762.06|769.78|762.18|769.35|761.75|18
1654610530000|2022-06-07 14:02:10|769.69|762.09|769.26|761.66|769.69|762.09|769.2|761.6|17
1654610540000|2022-06-07 14:02:20|769.27|761.67|769.29|761.69|769.29|761.69|769.27|761.67|5
1654610550000|2022-06-07 14:02:30|769.3|761.7|769.27|761.67|769.31|761.71|769.26|761.66|7
1654610560000|2022-06-07 14:02:40|769.28|761.68|769.72|762.12|769.72|762.12|769.02|761.42|26
1654610570000|2022-06-07 14:02:50|769.71|762.11|769.47|761.87|769.75|762.15|769.47|761.87|25
1654610580000|2022-06-07 14:03:00|769.46|761.86|768.88|761.28|769.46|761.86|768.85|761.25|29
1654610590000|2022-06-07 14:03:10|768.9|761.3|768.91|761.31|768.95|761.35|768.88|761.28|16
1654610600000|2022-06-07 14:03:20|768.9|761.3|768.82|761.22|768.91|761.31|768.65|761.05|16
1654610610000|2022-06-07 14:03:30|768.74|761.14|768.89|761.29|768.96|761.36|768.67|761.07|9
1654610620000|2022-06-07 14:03:40|768.9|761.3|768.95|761.35|768.96|761.36|768.79|761.19|24
1654610630000|2022-06-07 14:03:50|768.93|761.33|768.75|761.15|768.93|761.33|768.73|761.13|24
1654610640000|2022-06-07 14:04:00|768.74|761.14|768.3|760.7|768.76|761.16|768.28|760.68|18
1654610650000|2022-06-07 14:04:10|768.26|760.66|767.72|760.12|768.3|760.7|767.72|760.12|11
1654610660000|2022-06-07 14:04:20|767.83|760.23|767.94|760.34|767.97|760.37|767.83|760.23|18
1654610670000|2022-06-07 14:04:30|767.98|760.38|767.88|760.28|767.99|760.39|767.87|760.27|16
1654610680000|2022-06-07 14:04:40|767.89|760.29|767.87|760.27|767.98|760.38|767.85|760.25|6
1654610690000|2022-06-07 14:04:50|767.84|760.24|768.94|761.34|768.94|761.34|767.84|760.24|27
1654610700000|2022-06-07 14:05:00|768.97|761.37|769.01|761.41|769.01|761.41|768.89|761.29|16
1654610710000|2022-06-07 14:05:10|768.98|761.38|769.59|761.99|769.99|762.39|768.82|761.22|30
1654610720000|2022-06-07 14:05:20|769.52|761.92|769.15|761.55|769.52|761.92|769.15|761.55|7
1654610730000|2022-06-07 14:05:30|769.16|761.56|769.95|762.35|769.99|762.39|769.16|761.56|13
1654610740000|2022-06-07 14:05:40|769.93|762.33|770.42|762.82|770.44|762.84|769.63|762.03|28
1654610750000|2022-06-07 14:05:50|770.37|762.77|769.92|762.32|770.37|762.77|769.73|762.13|21
1654610760000|2022-06-07 14:06:00|769.97|762.37|769.83|762.23|770.02|762.42|769.8|762.2|17
1654610770000|2022-06-07 14:06:10|769.84|762.24|769.32|761.72|769.84|762.24|769.31|761.71|13
1654610780000|2022-06-07 14:06:20|769.33|761.73|769.17|761.57|769.34|761.74|769.1|761.5|19
1654610790000|2022-06-07 14:06:30|769.21|761.61|769|761.4|769.21|761.61|769|761.4|15
1654610800000|2022-06-07 14:06:40|768.94|761.34|768.78|761.18|768.94|761.34|768.72|761.12|28
1654610810000|2022-06-07 14:06:50|768.72|761.12|768.79|761.19|768.85|761.25|768.72|761.12|25
1654610820000|2022-06-07 14:07:00|768.76|761.16|768.75|761.15|768.87|761.27|768.7|761.1|18
1654610830000|2022-06-07 14:07:10|768.74|761.14|768.72|761.12|768.79|761.19|768.7|761.1|12
1654610840000|2022-06-07 14:07:20|768.73|761.13|768.42|760.82|768.73|761.13|768.41|760.81|29
1654610850000|2022-06-07 14:07:30|768.48|760.88|768.38|760.78|768.82|761.22|768.35|760.75|11
1654610860000|2022-06-07 14:07:40|768.35|760.75|768.78|761.18|768.78|761.18|768.31|760.71|7
1654610870000|2022-06-07 14:07:50|768.37|760.77|768.4|760.8|768.67|761.07|768.37|760.77|22
1654610880000|2022-06-07 14:08:00|768.39|760.79|768.74|761.14|768.74|761.14|768.28|760.68|17
1654610890000|2022-06-07 14:08:10|768.75|761.15|768.7|761.1|768.76|761.16|768.64|761.04|23
1654610900000|2022-06-07 14:08:20|768.73|761.13|768.16|760.56|768.73|761.13|768.16|760.56|23
1654610910000|2022-06-07 14:08:30|768.1|760.5|767.74|760.14|768.1|760.5|767.71|760.11|16
1654610920000|2022-06-07 14:08:40|767.75|760.15|767.84|760.24|767.93|760.33|767.75|760.15|22
1654610930000|2022-06-07 14:08:50|767.89|760.29|767.81|760.21|767.89|760.29|767.8|760.2|14
1654610940000|2022-06-07 14:09:00|767.86|760.26|767.74|760.14|767.86|760.26|767.71|760.11|23
1654610950000|2022-06-07 14:09:10|767.73|760.13|767.69|760.09|767.77|760.17|767.69|760.09|19
1654610960000|2022-06-07 14:09:20|767.68|760.08|767.65|760.05|767.7|760.1|767.64|760.04|12
1654610970000|2022-06-07 14:09:30|767.64|760.04|767.77|760.17|767.99|760.39|767.64|760.04|17
1654610980000|2022-06-07 14:09:40|767.85|760.25|767.82|760.22|767.95|760.35|767.8|760.2|20
1654610990000|2022-06-07 14:09:50|767.85|760.25|767.35|759.75|767.85|760.25|767.32|759.72|18
1654611000000|2022-06-07 14:10:00|767.31|759.71|767.58|759.98|767.63|760.03|767.22|759.62|27
1654611010000|2022-06-07 14:10:10|767.74|760.14|767.54|759.94|767.91|760.31|767.54|759.94|22
1654611020000|2022-06-07 14:10:20|767.52|759.92|767.16|759.56|767.52|759.92|767.14|759.54|16
1654611030000|2022-06-07 14:10:30|767.15|759.55|767.09|759.49|767.16|759.56|767.09|759.49|15
1654611040000|2022-06-07 14:10:40|766.98|759.38|766.75|759.15|766.99|759.39|766.75|759.15|18
1654611050000|2022-06-07 14:10:50|766.73|759.13|766.18|758.58|766.76|759.16|766.18|758.58|20
1654611060000|2022-06-07 14:11:00|766.08|758.48|765.85|758.25|766.15|758.55|765.75|758.15|27
1654611070000|2022-06-07 14:11:10|765.84|758.24|765.14|757.54|765.84|758.24|765.14|757.54|21
1654611080000|2022-06-07 14:11:20|765.18|757.58|764.79|757.19|765.18|757.58|764.79|757.19|22
1654611090000|2022-06-07 14:11:30|764.84|757.24|764.88|757.28|764.88|757.28|764.78|757.18|27
1654611100000|2022-06-07 14:11:40|764.87|757.27|764.85|757.25|764.9|757.3|764.82|757.22|18
1654611110000|2022-06-07 14:11:50|764.82|757.22|764.84|757.24|764.93|757.33|764.8|757.2|14
1654611120000|2022-06-07 14:12:00|764.83|757.23|764.84|757.24|764.87|757.27|764.83|757.23|13
1654611130000|2022-06-07 14:12:10|764.87|757.27|764.82|757.22|764.95|757.35|764.8|757.2|20
1654611140000|2022-06-07 14:12:20|764.85|757.25|764.73|757.13|764.85|757.25|764.71|757.11|16
1654611150000|2022-06-07 14:12:30|764.79|757.19|764.7|757.1|764.79|757.19|764.67|757.07|10
1654611160000|2022-06-07 14:12:40|764.71|757.11|764.66|757.06|764.81|757.21|764.66|757.06|14
1654611170000|2022-06-07 14:12:50|764.78|757.18|764.78|757.18|764.88|757.28|764.66|757.06|11
1654611180000|2022-06-07 14:13:00|764.79|757.19|764.85|757.25|764.94|757.34|764.79|757.19|19
1654611190000|2022-06-07 14:13:10|764.8|757.2|764.71|757.11|764.82|757.22|764.69|757.09|17
1654611200000|2022-06-07 14:13:20|764.7|757.1|764.33|756.73|764.74|757.14|764.31|756.71|17
1654611210000|2022-06-07 14:13:30|764.32|756.72|764.25|756.65|764.33|756.73|764.19|756.59|12
1654611220000|2022-06-07 14:13:40|764.24|756.64|764.26|756.66|764.26|756.66|764.18|756.58|13
1654611230000|2022-06-07 14:13:50|764.27|756.67|764.11|756.51|764.28|756.68|764.11|756.51|15
1654611240000|2022-06-07 14:14:00|764.1|756.5|764.12|756.52|764.15|756.55|764.1|756.5|10
1654611250000|2022-06-07 14:14:10|764.09|756.49|764.16|756.56|764.16|756.56|764.09|756.49|16
1654611260000|2022-06-07 14:14:20|764.15|756.55|763.96|756.36|764.15|756.55|763.95|756.35|5
1654611270000|2022-06-07 14:14:30|763.99|756.39|763.93|756.33|764.01|756.41|763.93|756.33|9
1654611280000|2022-06-07 14:14:40|763.92|756.32|763.69|756.09|763.97|756.37|763.68|756.08|12
1654611290000|2022-06-07 14:14:50|763.7|756.1|764.53|756.93|764.54|756.94|763.69|756.09|16
1654611300000|2022-06-07 14:15:00|764.52|756.92|764.17|756.57|764.52|756.92|764.16|756.56|16
1654611310000|2022-06-07 14:15:10|764.19|756.59|764.45|756.85|764.49|756.89|764.19|756.59|19
1654611320000|2022-06-07 14:15:20|764.44|756.84|763.97|756.37|764.46|756.86|763.69|756.09|22
1654611330000|2022-06-07 14:15:30|763.96|756.36|763.72|756.12|763.97|756.37|763.69|756.09|11
1654611340000|2022-06-07 14:15:40|763.73|756.13|764.5|756.9|764.5|756.9|763.72|756.12|14
1654611350000|2022-06-07 14:15:50|764.49|756.89|764.6|757|764.65|757.05|764.44|756.84|15
1654611360000|2022-06-07 14:16:00|764.59|756.99|764.53|756.93|764.66|757.06|764.51|756.91|16
1654611370000|2022-06-07 14:16:10|764.52|756.92|765.9|758.3|766.18|758.58|764.52|756.92|33
1654611380000|2022-06-07 14:16:20|766.12|758.52|765.92|758.32|766.12|758.52|765.81|758.21|15
1654611390000|2022-06-07 14:16:30|766.04|758.44|766.65|759.05|766.65|759.05|766|758.4|22
1654611400000|2022-06-07 14:16:40|766.66|759.06|766.91|759.31|766.92|759.32|766.59|758.99|17
1654611410000|2022-06-07 14:16:50|766.92|759.32|766.26|758.66|766.95|759.35|766.26|758.66|16
1654611420000|2022-06-07 14:17:00|766.25|758.65|766.66|759.06|766.73|759.13|766.22|758.62|22
1654611430000|2022-06-07 14:17:10|766.65|759.05|766.44|758.84|766.68|759.08|766.43|758.83|17
1654611440000|2022-06-07 14:17:20|766.43|758.83|766.57|758.97|766.65|759.05|766.43|758.83|20
1654611450000|2022-06-07 14:17:30|766.56|758.96|766.61|759.01|766.72|759.12|766.52|758.92|21
1654611460000|2022-06-07 14:17:40|766.64|759.04|766.68|759.08|766.69|759.09|766.61|759.01|18
1654611470000|2022-06-07 14:17:50|766.69|759.09|766.62|759.02|766.69|759.09|766.6|759|13
1654611480000|2022-06-07 14:18:00|766.63|759.03|766.81|759.21|766.86|759.26|766.63|759.03|18
1654611490000|2022-06-07 14:18:10|766.85|759.25|766.39|758.79|766.85|759.25|766.37|758.77|19
1654611500000|2022-06-07 14:18:20|766.38|758.78|766.63|759.03|766.63|759.03|766.25|758.65|15
1654611510000|2022-06-07 14:18:30|766.59|758.99|766.24|758.64|766.62|759.02|766.24|758.64|19
1654611520000|2022-06-07 14:18:40|766.25|758.65|765.88|758.28|766.27|758.67|765.79|758.19|13
1654611530000|2022-06-07 14:18:50|765.84|758.24|765.92|758.32|766.1|758.5|765.68|758.08|10
1654611540000|2022-06-07 14:19:00|765.4|757.8|765.26|757.66|765.48|757.88|765.26|757.66|15
1654611550000|2022-06-07 14:19:10|765.25|757.65|765.15|757.55|765.26|757.66|765.09|757.49|18
1654611560000|2022-06-07 14:19:20|765.16|757.56|765.13|757.53|765.19|757.59|765.13|757.53|10
1654611570000|2022-06-07 14:19:30|765.12|757.52|765.03|757.43|765.15|757.55|765.03|757.43|10
1654611580000|2022-06-07 14:19:40|765.02|757.42|765.08|757.48|765.08|757.48|765.01|757.41|7
1654611590000|2022-06-07 14:19:50|765.09|757.49|765.07|757.47|765.09|757.49|765.07|757.47|7
1654611600000|2022-06-07 14:20:00|765.08|757.48|764.95|757.35|765.22|757.62|764.95|757.35|22
1654611610000|2022-06-07 14:20:10|765.03|757.43|765.09|757.49|765.09|757.49|765.02|757.42|10
1654611620000|2022-06-07 14:20:20|765.08|757.48|765.13|757.53|765.15|757.55|764.73|757.13|17
1654611630000|2022-06-07 14:20:30|765.03|757.43|765.53|757.93|765.54|757.94|764.73|757.13|18
1654611640000|2022-06-07 14:20:40|765.55|757.95|765.73|758.13|765.74|758.14|765.52|757.92|22
1654611650000|2022-06-07 14:20:50|765.75|758.15|766.26|758.66|766.71|759.11|765.75|758.15|21
1654611660000|2022-06-07 14:21:00|766.06|758.46|766.03|758.43|766.09|758.49|766.02|758.42|11
1654611670000|2022-06-07 14:21:10|766.06|758.46|766.07|758.47|766.08|758.48|766.06|758.46|8
1654611680000|2022-06-07 14:21:20|766.08|758.48|766.08|758.48|766.09|758.49|766.05|758.45|8
1654611690000|2022-06-07 14:21:30|766.09|758.49|766.48|758.88|766.48|758.88|766.06|758.46|14
1654611700000|2022-06-07 14:21:40|766.5|758.9|766.34|758.74|766.52|758.92|766.34|758.74|31
1654611710000|2022-06-07 14:21:50|766.35|758.75|766.78|759.18|766.78|759.18|766.35|758.75|9
1654611720000|2022-06-07 14:22:00|766.67|759.07|766.8|759.2|766.81|759.21|766.38|758.78|23
1654611730000|2022-06-07 14:22:10|766.81|759.21|766.8|759.2|766.84|759.24|766.8|759.2|4
1654611740000|2022-06-07 14:22:20|766.79|759.19|766.75|759.15|766.92|759.32|766.73|759.13|17
1654611750000|2022-06-07 14:22:30|766.77|759.17|766.79|759.19|766.82|759.22|766.74|759.14|17
1654611760000|2022-06-07 14:22:40|766.82|759.22|767.45|759.85|767.57|759.97|766.79|759.19|18
1654611770000|2022-06-07 14:22:50|767.46|759.86|768.87|761.27|768.87|761.27|767.46|759.86|28
1654611780000|2022-06-07 14:23:00|768.86|761.26|768.26|760.66|768.86|761.26|768.23|760.63|13
1654611790000|2022-06-07 14:23:10|768.24|760.64|768.08|760.48|768.24|760.64|768.07|760.47|5
1654611800000|2022-06-07 14:23:20|768.03|760.43|768.01|760.41|768.06|760.46|768.01|760.41|17
1654611810000|2022-06-07 14:23:30|768.02|760.42|768.3|760.7|768.3|760.7|767.86|760.26|21
1654611820000|2022-06-07 14:23:40|768.34|760.74|768.43|760.83|768.75|761.15|768.33|760.73|29
1654611830000|2022-06-07 14:23:50|768.42|760.82|768.58|760.98|768.6|761|768.42|760.82|7
1654611840000|2022-06-07 14:24:00|768.59|760.99|768.77|761.17|768.87|761.27|768.56|760.96|15
1654611850000|2022-06-07 14:24:10|768.74|761.14|768.59|760.99|768.76|761.16|768.45|760.85|23
1654611860000|2022-06-07 14:24:20|768.53|760.93|768.56|760.96|768.56|760.96|768.52|760.92|11
1654611870000|2022-06-07 14:24:30|768.6|761|769.44|761.84|769.47|761.87|768.48|760.88|25
1654611880000|2022-06-07 14:24:40|769.48|761.88|769.26|761.66|769.58|761.98|769.23|761.63|21
1654611890000|2022-06-07 14:24:50|769.24|761.64|768.8|761.2|769.25|761.65|768.8|761.2|9
1654611900000|2022-06-07 14:25:00|768.81|761.21|769.15|761.55|769.15|761.55|768.81|761.21|14
1654611910000|2022-06-07 14:25:10|769.14|761.54|769.2|761.6|769.2|761.6|769.13|761.53|10
1654611920000|2022-06-07 14:25:20|769.19|761.59|769.19|761.59|769.2|761.6|769.19|761.59|5
1654611930000|2022-06-07 14:25:30|769.18|761.58|769.03|761.43|769.19|761.59|768.72|761.12|12
1654611940000|2022-06-07 14:25:40|769.12|761.52|769.2|761.6|769.22|761.62|769.12|761.52|11
1654611950000|2022-06-07 14:25:50|769.03|761.43|769.55|761.95|769.84|762.24|769|761.4|18
1654611960000|2022-06-07 14:26:00|769.7|762.1|769.6|762|769.73|762.13|769.6|762|4
1654611970000|2022-06-07 14:26:10|769.61|762.01|770.14|762.54|770.14|762.54|769.61|762.01|11
1654611980000|2022-06-07 14:26:20|770.29|762.69|770.5|762.9|770.5|762.9|770.29|762.69|7
1654611990000|2022-06-07 14:26:30|770.54|762.94|770.34|762.74|770.8|763.2|770.22|762.62|13
1654612000000|2022-06-07 14:26:40|770.28|762.68|770.35|762.75|770.38|762.78|770.21|762.61|12
1654612010000|2022-06-07 14:26:50|770.36|762.76|770.56|762.96|770.61|763.01|770.33|762.73|9
1654612020000|2022-06-07 14:27:00|770.57|762.97|770.6|763|770.6|763|770.55|762.95|7
1654612030000|2022-06-07 14:27:10|770.59|762.99|770.54|762.94|770.79|763.19|770.37|762.77|10
1654612040000|2022-06-07 14:27:20|770.57|762.97|771.61|764.01|771.61|764.01|770.57|762.97|13
1654612050000|2022-06-07 14:27:30|771.62|764.02|771.78|764.18|771.78|764.18|771.57|763.97|12
1654612060000|2022-06-07 14:27:40|771.79|764.19|771.35|763.75|771.8|764.2|771.34|763.74|12
1654612070000|2022-06-07 14:27:50|771.34|763.74|771.48|763.88|771.62|764.02|771.34|763.74|13
1654612080000|2022-06-07 14:28:00|771.49|763.89|772.44|764.84|772.44|764.84|771.49|763.89|15
1654612090000|2022-06-07 14:28:10|772.45|764.85|773.19|765.59|773.19|765.59|772.43|764.83|19
1654612100000|2022-06-07 14:28:20|773.2|765.6|773.45|765.85|773.49|765.89|773.12|765.52|18
1654612110000|2022-06-07 14:28:30|773.46|765.86|773.49|765.89|773.51|765.91|773.46|765.86|9
1654612120000|2022-06-07 14:28:40|773.46|765.86|773.24|765.64|773.48|765.88|773.24|765.64|6
1654612130000|2022-06-07 14:28:50|773.25|765.65|773.87|766.27|773.87|766.27|773.18|765.58|13
1654612140000|2022-06-07 14:29:00|773.73|766.13|774.45|766.85|774.68|767.08|773.73|766.13|11
1654612150000|2022-06-07 14:29:10|774.46|766.86|774.79|767.19|774.94|767.34|774.46|766.86|14
1654612160000|2022-06-07 14:29:20|774.83|767.23|776|768.4|776.01|768.41|774.83|767.23|14
1654612170000|2022-06-07 14:29:30|776.01|768.41|776|768.4|776.01|768.41|776|768.4|10
1654612180000|2022-06-07 14:29:40|775.99|768.39|775.41|767.81|776.03|768.43|775.35|767.75|10
1654612190000|2022-06-07 14:29:50|775.33|767.73|775.34|767.74|775.34|767.74|775.33|767.73|2
1654612200000|2022-06-07 14:30:00|774.9|767.3|775.01|767.41|775.08|767.48|774.86|767.26|20
1654612210000|2022-06-07 14:30:10|775.02|767.42|775.19|767.59|775.19|767.59|775.01|767.41|8
1654612220000|2022-06-07 14:30:20|775.76|768.16|775.86|768.26|775.86|768.26|775.76|768.16|3
1654612230000|2022-06-07 14:30:30|776.51|768.91|776.88|769.28|776.99|769.39|776.31|768.71|14
1654612240000|2022-06-07 14:30:40|776.89|769.29|777.23|769.63|777.3|769.7|776.89|769.29|16
1654612250000|2022-06-07 14:30:50|777.29|769.69|777.23|769.63|777.3|769.7|777.21|769.61|15
1654612260000|2022-06-07 14:31:00|777.21|769.61|777.38|769.78|777.48|769.88|776.52|768.92|22
1654612270000|2022-06-07 14:31:10|777.42|769.82|777.51|769.91|777.52|769.92|777.4|769.8|17
1654612280000|2022-06-07 14:31:20|777.5|769.9|777.58|769.98|777.59|769.99|777.49|769.89|12
1654612290000|2022-06-07 14:31:30|777.57|769.97|774.96|767.36|777.57|769.97|774.96|767.36|18
1654612300000|2022-06-07 14:31:40|774.94|767.34|774.08|766.48|774.94|767.34|774.05|766.45|32
1654612310000|2022-06-07 14:31:50|774.07|766.47|774.34|766.74|774.34|766.74|774.07|766.47|12
1654612320000|2022-06-07 14:32:00|774.32|766.72|774.43|766.83|774.45|766.85|774.01|766.41|25
1654612330000|2022-06-07 14:32:10|774.4|766.8|774.7|767.1|774.84|767.24|774.38|766.78|29
1654612340000|2022-06-07 14:32:20|774.73|767.13|775.52|767.92|775.52|767.92|774.68|767.08|28
1654612350000|2022-06-07 14:32:30|775.55|767.95|775.79|768.19|775.79|768.19|775.13|767.53|26
1654612360000|2022-06-07 14:32:40|775.8|768.2|775.78|768.18|775.92|768.32|775.54|767.94|19
1654612370000|2022-06-07 14:32:50|775.99|768.39|775.37|767.77|776.03|768.43|775.37|767.77|12
1654612380000|2022-06-07 14:33:00|775.59|767.99|777.32|769.72|777.65|770.05|775.59|767.99|22
1654612390000|2022-06-07 14:33:10|777.29|769.69|777.77|770.17|778.02|770.42|777.29|769.69|21
1654612400000|2022-06-07 14:33:20|777.74|770.14|777.73|770.13|777.82|770.22|777.64|770.04|14
1654612410000|2022-06-07 14:33:30|777.76|770.16|777.64|770.04|777.77|770.17|777.64|770.04|8
1654612420000|2022-06-07 14:33:40|777.68|770.08|777.8|770.2|777.81|770.21|777.64|770.04|17
1654612430000|2022-06-07 14:33:50|777.78|770.18|777.86|770.26|777.86|770.26|777.78|770.18|4
1654612440000|2022-06-07 14:34:00|777.84|770.24|777.65|770.05|777.92|770.32|777.59|769.99|13
1654612450000|2022-06-07 14:34:10|777.66|770.06|778.29|770.69|778.29|770.69|777.59|769.99|27
1654612460000|2022-06-07 14:34:20|778.42|770.82|779.33|771.73|779.73|772.13|778.42|770.82|31
1654612470000|2022-06-07 14:34:30|779.34|771.74|780.06|772.46|780.14|772.54|779.34|771.74|18
1654612480000|2022-06-07 14:34:40|780.05|772.45|780.08|772.48|780.09|772.49|779.95|772.35|16
1654612490000|2022-06-07 14:34:50|780.07|772.47|780.53|772.93|780.7|773.1|779.6|772|17
1654612500000|2022-06-07 14:35:00|780.5|772.9|779.32|771.72|780.65|773.05|779.32|771.72|27
1654612510000|2022-06-07 14:35:10|779.33|771.73|779.47|771.87|779.88|772.28|779.27|771.67|27
1654612520000|2022-06-07 14:35:20|779.5|771.9|779.27|771.67|779.8|772.2|779.24|771.64|27
1654612530000|2022-06-07 14:35:30|779.26|771.66|779.36|771.76|779.38|771.78|779.26|771.66|26
1654612540000|2022-06-07 14:35:40|779.3|771.7|779.86|772.26|779.86|772.26|779.29|771.69|16
1654612550000|2022-06-07 14:35:50|779.85|772.25|779.73|772.13|779.86|772.26|779.7|772.1|28
1654612560000|2022-06-07 14:36:00|779.72|772.12|779.94|772.34|780.01|772.41|779.72|772.12|20
1654612570000|2022-06-07 14:36:10|779.93|772.33|779.74|772.14|779.94|772.34|779.69|772.09|10
1654612580000|2022-06-07 14:36:20|779.75|772.15|780.17|772.57|780.17|772.57|779.75|772.15|20
1654612590000|2022-06-07 14:36:30|780.16|772.56|780.15|772.55|780.17|772.57|780.12|772.52|9
1654612600000|2022-06-07 14:36:40|780.09|772.49|780.37|772.77|780.37|772.77|780.08|772.48|7
1654612610000|2022-06-07 14:36:50|780.47|772.87|780.59|772.99|780.89|773.29|780.46|772.86|16
1654612620000|2022-06-07 14:37:00|780.95|773.35|780.63|773.03|780.95|773.35|780.12|772.52|21
1654612630000|2022-06-07 14:37:10|780.61|773.01|781.47|773.87|781.48|773.88|780.46|772.86|24
1654612640000|2022-06-07 14:37:20|781.48|773.88|782.1|774.5|782.27|774.67|781.48|773.88|19
1654612650000|2022-06-07 14:37:30|782.12|774.52|782.43|774.83|782.7|775.1|782.12|774.52|27
1654612660000|2022-06-07 14:37:40|782.42|774.82|782.69|775.09|782.69|775.09|782.19|774.59|26
1654612670000|2022-06-07 14:37:50|782.4|774.8|783.43|775.83|783.64|776.04|782.36|774.76|18
1654612680000|2022-06-07 14:38:00|783.42|775.82|782.82|775.22|783.49|775.89|782.81|775.21|25
1654612690000|2022-06-07 14:38:10|783.15|775.55|782.42|774.82|783.16|775.56|782.19|774.59|26
1654612700000|2022-06-07 14:38:20|782.47|774.87|783.26|775.66|783.29|775.69|782.47|774.87|32
1654612710000|2022-06-07 14:38:30|783.25|775.65|782.93|775.33|783.29|775.69|782.91|775.31|23
1654612720000|2022-06-07 14:38:40|782.91|775.31|782.65|775.05|783|775.4|782.61|775.01|21
1654612730000|2022-06-07 14:38:50|782.89|775.29|782.84|775.24|782.95|775.35|782.64|775.04|12
1654612740000|2022-06-07 14:39:00|782.93|775.33|782.94|775.34|783.18|775.58|782.84|775.24|13
1654612750000|2022-06-07 14:39:10|782.9|775.3|782.93|775.33|782.99|775.39|782.85|775.25|16
1654612760000|2022-06-07 14:39:20|782.99|775.39|783.6|776|783.66|776.06|782.99|775.39|21
1654612770000|2022-06-07 14:39:30|783.62|776.02|783.05|775.45|783.62|776.02|783.02|775.42|16
1654612780000|2022-06-07 14:39:40|783.04|775.44|783.18|775.58|783.23|775.63|782.94|775.34|14
1654612790000|2022-06-07 14:39:50|782.96|775.36|783.5|775.9|783.57|775.97|782.84|775.24|27
1654612800000|2022-06-07 14:40:00|783.51|775.91|783.68|776.08|783.68|776.08|783.29|775.69|15
1654612810000|2022-06-07 14:40:10|783.66|776.06|783.27|775.67|783.76|776.16|783.19|775.59|14
1654612820000|2022-06-07 14:40:20|783.18|775.58|783.05|775.45|783.28|775.68|782.98|775.38|13
1654612830000|2022-06-07 14:40:30|783.02|775.42|782.83|775.23|783.05|775.45|782.73|775.13|14
1654612840000|2022-06-07 14:40:40|782.82|775.22|782.37|774.77|782.85|775.25|782.34|774.74|21
1654612850000|2022-06-07 14:40:50|782.36|774.76|782.18|774.58|782.36|774.76|782.15|774.55|21
1654612860000|2022-06-07 14:41:00|782.17|774.57|782.51|774.91|782.63|775.03|782.17|774.57|19
1654612870000|2022-06-07 14:41:10|782.49|774.89|782.68|775.08|782.87|775.27|782.47|774.87|22
1654612880000|2022-06-07 14:41:20|782.64|775.04|783.58|775.98|783.59|775.99|782.64|775.04|19
1654612890000|2022-06-07 14:41:30|783.59|775.99|783.47|775.87|783.59|775.99|783.33|775.73|25
1654612900000|2022-06-07 14:41:40|783.48|775.88|784.62|777.02|784.62|777.02|783.44|775.84|32
1654612910000|2022-06-07 14:41:50|784.63|777.03|784.16|776.56|784.63|777.03|783.72|776.12|24
1654612920000|2022-06-07 14:42:00|784.15|776.55|783.84|776.24|784.16|776.56|783.79|776.19|26
1654612930000|2022-06-07 14:42:10|783.73|776.13|784.45|776.85|784.61|777.01|783.73|776.13|20
1654612940000|2022-06-07 14:42:20|784.44|776.84|784.14|776.54|784.65|777.05|784.04|776.44|19
1654612950000|2022-06-07 14:42:30|784.11|776.51|784.46|776.86|784.49|776.89|784.01|776.41|23
1654612960000|2022-06-07 14:42:40|784.47|776.87|785.58|777.98|785.58|777.98|784.44|776.84|29
1654612970000|2022-06-07 14:42:50|785.64|778.04|785.55|777.95|785.66|778.06|785.37|777.77|19
1654612980000|2022-06-07 14:43:00|785.53|777.93|785.63|778.03|785.67|778.07|785.53|777.93|9
1654612990000|2022-06-07 14:43:10|785.64|778.04|785.67|778.07|786.37|778.77|785.64|778.04|23
1654613000000|2022-06-07 14:43:20|785.89|778.29|785.32|777.72|785.89|778.29|785.32|777.72|23
1654613010000|2022-06-07 14:43:30|785.42|777.82|785.71|778.11|785.78|778.18|785.18|777.58|19
1654613020000|2022-06-07 14:43:40|785.68|778.08|785.33|777.73|785.68|778.08|785.25|777.65|25
1654613030000|2022-06-07 14:43:50|785.34|777.74|785.16|777.56|785.35|777.75|785.16|777.56|14
1654613040000|2022-06-07 14:44:00|785.17|777.57|785.15|777.55|785.18|777.58|785.13|777.53|15
1654613050000|2022-06-07 14:44:10|785.09|777.49|784.34|776.74|785.12|777.52|784.34|776.74|21
1654613060000|2022-06-07 14:44:20|784.3|776.7|784.27|776.67|784.35|776.75|784.2|776.6|19
1654613070000|2022-06-07 14:44:30|784.28|776.68|784.22|776.62|784.28|776.68|784.21|776.61|11
1654613080000|2022-06-07 14:44:40|784.24|776.64|784.18|776.58|784.25|776.65|784.18|776.58|14
1654613090000|2022-06-07 14:44:50|784.21|776.61|784.3|776.7|784.3|776.7|784.2|776.6|11
1654613100000|2022-06-07 14:45:00|784.31|776.71|784.91|777.31|784.91|777.31|784.31|776.71|24
1654613110000|2022-06-07 14:45:10|784.86|777.26|784.71|777.11|784.89|777.29|784.53|776.93|22
1654613120000|2022-06-07 14:45:20|784.72|777.12|784.82|777.22|784.9|777.3|784.62|777.02|24
1654613130000|2022-06-07 14:45:30|784.84|777.24|784.93|777.33|784.93|777.33|784.78|777.18|8
1654613140000|2022-06-07 14:45:40|784.9|777.3|785.03|777.43|785.03|777.43|784.85|777.25|11
1654613150000|2022-06-07 14:45:50|785.3|777.7|785.74|778.14|785.74|778.14|785.3|777.7|24
1654613160000|2022-06-07 14:46:00|785.68|778.08|786.11|778.51|786.53|778.93|785.51|777.91|29
1654613170000|2022-06-07 14:46:10|786.18|778.58|786.63|779.03|786.86|779.26|786.18|778.58|22
1654613180000|2022-06-07 14:46:20|786.6|779|787.39|779.79|787.39|779.79|786.59|778.99|17
1654613190000|2022-06-07 14:46:30|787.47|779.87|786.43|778.83|787.47|779.87|786.35|778.75|24
1654613200000|2022-06-07 14:46:40|786.44|778.84|786.62|779.02|787.02|779.42|786.35|778.75|26
1654613210000|2022-06-07 14:46:50|786.61|779.01|786.32|778.72|786.85|779.25|786.32|778.72|34
1654613220000|2022-06-07 14:47:00|786.33|778.73|786.55|778.95|786.58|778.98|786.3|778.7|19
1654613230000|2022-06-07 14:47:10|786.57|778.97|786.65|779.05|786.82|779.22|786.42|778.82|27
1654613240000|2022-06-07 14:47:20|786.69|779.09|786.28|778.68|786.76|779.16|786.28|778.68|19
1654613250000|2022-06-07 14:47:30|786.27|778.67|786.05|778.45|786.27|778.67|786.05|778.45|18
1654613260000|2022-06-07 14:47:40|786.04|778.44|785.48|777.88|786.09|778.49|785.29|777.69|21
1654613270000|2022-06-07 14:47:50|785.47|777.87|785.84|778.24|785.84|778.24|785.24|777.64|27
1654613280000|2022-06-07 14:48:00|785.85|778.25|785.28|777.68|785.99|778.39|785.28|777.68|21
1654613290000|2022-06-07 14:48:10|785.29|777.69|785.21|777.61|785.41|777.81|785.21|777.61|12
1654613300000|2022-06-07 14:48:20|785.24|777.64|785.35|777.75|785.35|777.75|785.2|777.6|16
1654613310000|2022-06-07 14:48:30|785.33|777.73|785.96|778.36|785.99|778.39|785.27|777.67|18
1654613320000|2022-06-07 14:48:40|785.95|778.35|785.64|778.04|785.96|778.36|785.39|777.79|25
1654613330000|2022-06-07 14:48:50|785.62|778.02|785.66|778.06|785.69|778.09|785.62|778.02|11
1654613340000|2022-06-07 14:49:00|785.67|778.07|785.84|778.24|785.84|778.24|785.25|777.65|14
1654613350000|2022-06-07 14:49:10|785.85|778.25|785.77|778.17|785.85|778.25|785.63|778.03|15
1654613360000|2022-06-07 14:49:20|785.93|778.33|785.98|778.38|786.03|778.43|785.77|778.17|18
1654613370000|2022-06-07 14:49:30|785.97|778.37|786.48|778.88|786.6|779|785.97|778.37|17
1654613380000|2022-06-07 14:49:40|786.47|778.87|787.23|779.63|787.32|779.72|786.38|778.78|33
1654613390000|2022-06-07 14:49:50|787.24|779.64|787.27|779.67|787.36|779.76|787.13|779.53|19
1654613400000|2022-06-07 14:50:00|787.29|779.69|786.98|779.38|787.29|779.69|786.74|779.14|28
1654613410000|2022-06-07 14:50:10|786.91|779.31|786.06|778.46|786.91|779.31|786.06|778.46|23
1654613420000|2022-06-07 14:50:20|786.07|778.47|786.02|778.42|786.12|778.52|785.46|777.86|26
1654613430000|2022-06-07 14:50:30|786.06|778.46|786.08|778.48|786.2|778.6|785.44|777.84|26
1654613440000|2022-06-07 14:50:40|786.07|778.47|785.91|778.31|786.18|778.58|785.72|778.12|22
1654613450000|2022-06-07 14:50:50|785.38|777.78|785.25|777.65|785.38|777.78|785.21|777.61|17
1654613460000|2022-06-07 14:51:00|785.24|777.64|785.25|777.65|785.27|777.67|785.14|777.54|17
1654613470000|2022-06-07 14:51:10|785.27|777.67|785.35|777.75|785.82|778.22|785.27|777.67|28
1654613480000|2022-06-07 14:51:20|785.36|777.76|785.68|778.08|785.68|778.08|785.12|777.52|20
1654613490000|2022-06-07 14:51:30|785.67|778.07|785.17|777.57|785.67|778.07|785.14|777.54|19
1654613500000|2022-06-07 14:51:40|785.16|777.56|785.14|777.54|785.52|777.92|785.11|777.51|20
1654613510000|2022-06-07 14:51:50|785.13|777.53|785.13|777.53|785.2|777.6|785.12|777.52|16
1654613520000|2022-06-07 14:52:00|785.15|777.55|785.03|777.43|785.17|777.57|785.01|777.41|26
1654613530000|2022-06-07 14:52:10|785.02|777.42|785.01|777.41|785.02|777.42|784.19|776.59|20
1654613540000|2022-06-07 14:52:20|785|777.4|784.13|776.53|785.02|777.42|784.12|776.52|20
1654613550000|2022-06-07 14:52:30|784.17|776.57|784.07|776.47|784.17|776.57|783.92|776.32|19
1654613560000|2022-06-07 14:52:40|784.14|776.54|785.39|777.79|785.48|777.88|784.1|776.5|29
1654613570000|2022-06-07 14:52:50|785.4|777.8|785.14|777.54|785.4|777.8|785.14|777.54|19
1654613580000|2022-06-07 14:53:00|785.11|777.51|785.73|778.13|786.09|778.49|785.11|777.51|31
1654613590000|2022-06-07 14:53:10|785.72|778.12|785.79|778.19|785.83|778.23|785.72|778.12|9
1654613600000|2022-06-07 14:53:20|785.73|778.13|786.21|778.61|786.24|778.64|785.69|778.09|19
1654613610000|2022-06-07 14:53:30|786.26|778.66|786.22|778.62|786.28|778.68|786.2|778.6|14
1654613620000|2022-06-07 14:53:40|786.23|778.63|786.14|778.54|786.23|778.63|786.05|778.45|18
1654613630000|2022-06-07 14:53:50|786.15|778.55|786.02|778.42|786.18|778.58|786.02|778.42|19
1654613640000|2022-06-07 14:54:00|786.01|778.41|786.06|778.46|786.14|778.54|785.99|778.39|16
1654613650000|2022-06-07 14:54:10|786.07|778.47|786.04|778.44|786.08|778.48|785.95|778.35|25
1654613660000|2022-06-07 14:54:20|786.05|778.45|786.16|778.56|786.16|778.56|785.91|778.31|16
1654613670000|2022-06-07 14:54:30|786.22|778.62|786.27|778.67|786.28|778.68|786|778.4|16
1654613680000|2022-06-07 14:54:40|786.3|778.7|786.78|779.18|786.79|779.19|786.29|778.69|17
1654613690000|2022-06-07 14:54:50|786.79|779.19|786.39|778.79|786.84|779.24|786.36|778.76|18
1654613700000|2022-06-07 14:55:00|786.35|778.75|785.91|778.31|786.35|778.75|785.91|778.31|18
1654613710000|2022-06-07 14:55:10|785.9|778.3|786.02|778.42|786.1|778.5|785.89|778.29|15
1654613720000|2022-06-07 14:55:20|785.96|778.36|785.97|778.37|786.08|778.48|785.4|777.8|28
1654613730000|2022-06-07 14:55:30|785.96|778.36|785.92|778.32|786|778.4|785.91|778.31|10
1654613740000|2022-06-07 14:55:40|785.91|778.31|785.89|778.29|785.98|778.38|785.33|777.73|24
1654613750000|2022-06-07 14:55:50|785.88|778.28|785.67|778.07|785.91|778.31|785.67|778.07|15
1654613760000|2022-06-07 14:56:00|785.76|778.16|785.3|777.7|785.8|778.2|785.28|777.68|17
1654613770000|2022-06-07 14:56:10|785.29|777.69|785.26|777.66|785.29|777.69|785.21|777.61|12
1654613780000|2022-06-07 14:56:20|785.25|777.65|785.02|777.42|785.25|777.65|785.02|777.42|20
1654613790000|2022-06-07 14:56:30|785.06|777.46|785.22|777.62|785.22|777.62|784.62|777.02|21
1654613800000|2022-06-07 14:56:40|785.21|777.61|785.17|777.57|785.21|777.61|785.17|777.57|8
1654613810000|2022-06-07 14:56:50|785.18|777.58|785.01|777.41|785.22|777.62|785.01|777.41|22
1654613820000|2022-06-07 14:57:00|784.98|777.38|784.13|776.53|785.12|777.52|784.11|776.51|20
1654613830000|2022-06-07 14:57:10|783.57|775.97|783.94|776.34|784.01|776.41|783.57|775.97|8
1654613840000|2022-06-07 14:57:20|784.01|776.41|783.2|775.6|784.01|776.41|783.15|775.55|17
1654613850000|2022-06-07 14:57:30|783.19|775.59|782.34|774.74|783.19|775.59|782.34|774.74|27
1654613860000|2022-06-07 14:57:40|782.33|774.73|783.11|775.51|783.22|775.62|782.33|774.73|26
1654613870000|2022-06-07 14:57:50|783.07|775.47|782.14|774.54|783.07|775.47|782.14|774.54|23
1654613880000|2022-06-07 14:58:00|782.13|774.53|782.82|775.22|782.96|775.36|782.11|774.51|27
1654613890000|2022-06-07 14:58:10|782.81|775.21|782.29|774.69|782.9|775.3|782.29|774.69|17
1654613900000|2022-06-07 14:58:20|782.3|774.7|782.29|774.69|782.31|774.71|782.25|774.65|12
1654613910000|2022-06-07 14:58:30|782.28|774.68|782.04|774.44|782.29|774.69|782.04|774.44|12
1654613920000|2022-06-07 14:58:40|782.03|774.43|782.03|774.43|782.17|774.57|782.03|774.43|15
1654613930000|2022-06-07 14:58:50|782.06|774.46|782.06|774.46|782.08|774.48|782.06|774.46|7
1654613940000|2022-06-07 14:59:00|782.03|774.43|781.81|774.21|782.03|774.43|781.81|774.21|19
1654613950000|2022-06-07 14:59:10|781.8|774.2|781.83|774.23|782.21|774.61|781.77|774.17|19
1654613960000|2022-06-07 14:59:20|781.82|774.22|782.05|774.45|782.15|774.55|781.76|774.16|18
1654613970000|2022-06-07 14:59:30|781.95|774.35|782.29|774.69|782.57|774.97|781.95|774.35|26
1654613980000|2022-06-07 14:59:40|782.47|774.87|782.78|775.18|782.81|775.21|782.47|774.87|25
1654613990000|2022-06-07 14:59:50|782.76|775.16|782.88|775.28|782.89|775.29|782.75|775.15|15
1654614000000|2022-06-07 15:00:00|782.87|775.27|783.13|775.53|783.13|775.53|782.71|775.11|20
1654614010000|2022-06-07 15:00:10|783.09|775.49|782.3|774.7|783.12|775.52|782.28|774.68|30
1654614020000|2022-06-07 15:00:20|782.32|774.72|782.19|774.59|782.35|774.75|782.09|774.49|19
1654614030000|2022-06-07 15:00:30|782.11|774.51|782.23|774.63|782.27|774.67|782.11|774.51|15
1654614040000|2022-06-07 15:00:40|782.22|774.62|782.14|774.54|782.24|774.64|782.14|774.54|6
1654614050000|2022-06-07 15:00:50|782.15|774.55|782.13|774.53|782.15|774.55|782.11|774.51|7
1654614060000|2022-06-07 15:01:00|782.12|774.52|781.35|773.75|782.12|774.52|781.35|773.75|18
1654614070000|2022-06-07 15:01:10|781.36|773.76|781.4|773.8|781.75|774.15|781.31|773.71|25
1654614080000|2022-06-07 15:01:20|781.32|773.72|781.31|773.71|781.32|773.72|781.26|773.66|19
1654614090000|2022-06-07 15:01:30|781.3|773.7|781.28|773.68|781.3|773.7|781.25|773.65|10
1654614100000|2022-06-07 15:01:40|781.29|773.69|781.27|773.67|781.37|773.77|781.22|773.62|11
1654614110000|2022-06-07 15:01:50|781.26|773.66|781.31|773.71|781.31|773.71|781.17|773.57|14
1654614120000|2022-06-07 15:02:00|781.32|773.72|781.31|773.71|781.32|773.72|781.24|773.64|12
1654614130000|2022-06-07 15:02:10|781.32|773.72|781.3|773.7|781.38|773.78|781.3|773.7|6
1654614140000|2022-06-07 15:02:20|781.23|773.63|781.02|773.42|781.23|773.63|780.98|773.38|17
1654614150000|2022-06-07 15:02:30|781.12|773.52|781.51|773.91|781.51|773.91|781.1|773.5|15
1654614160000|2022-06-07 15:02:40|781.47|773.87|781.79|774.19|781.79|774.19|781.42|773.82|20
1654614170000|2022-06-07 15:02:50|781.74|774.14|781.68|774.08|781.87|774.27|781.33|773.73|19
1654614180000|2022-06-07 15:03:00|781.73|774.13|782|774.4|782.01|774.41|781.73|774.13|12
1654614190000|2022-06-07 15:03:10|781.99|774.39|781.97|774.37|781.99|774.39|781.63|774.03|11
1654614200000|2022-06-07 15:03:20|781.98|774.38|781.9|774.3|782.05|774.45|781.9|774.3|8
1654614210000|2022-06-07 15:03:30|782.01|774.41|782.32|774.72|782.36|774.76|782.01|774.41|21
1654614220000|2022-06-07 15:03:40|782.27|774.67|782.35|774.75|782.46|774.86|782.26|774.66|17
1654614230000|2022-06-07 15:03:50|782.38|774.78|782.52|774.92|782.52|774.92|782.3|774.7|6
1654614240000|2022-06-07 15:04:00|782.76|775.16|783.08|775.48|783.08|775.48|782.35|774.75|6
1654614250000|2022-06-07 15:04:10|783.09|775.49|783.07|775.47|783.09|775.49|783.01|775.41|9
1654614260000|2022-06-07 15:04:20|783.08|775.48|783.05|775.45|783.09|775.49|783.03|775.43|8
1654614270000|2022-06-07 15:04:30|783.03|775.43|782.73|775.13|783.04|775.44|782.73|775.13|11
1654614280000|2022-06-07 15:04:40|782.86|775.26|781.29|773.69|782.86|775.26|781.29|773.69|31
1654614290000|2022-06-07 15:04:50|781.28|773.68|780.36|772.76|781.28|773.68|780.36|772.76|25
1654614300000|2022-06-07 15:05:00|780.33|772.73|780.31|772.71|780.33|772.73|780.28|772.68|13
1654614310000|2022-06-07 15:05:10|780.3|772.7|779.85|772.25|780.34|772.74|779.78|772.18|22
1654614320000|2022-06-07 15:05:20|779.84|772.24|778.69|771.09|779.86|772.26|778.69|771.09|25
1654614330000|2022-06-07 15:05:30|778.72|771.12|777.95|770.35|778.72|771.12|777.95|770.35|28
1654614340000|2022-06-07 15:05:40|777.94|770.34|777.91|770.31|778|770.4|777.89|770.29|24
1654614350000|2022-06-07 15:05:50|777.83|770.23|777.98|770.38|778.13|770.53|777.83|770.23|24
1654614360000|2022-06-07 15:06:00|777.99|770.39|778.04|770.44|778.1|770.5|777.9|770.3|23
1654614370000|2022-06-07 15:06:10|778.03|770.43|778.5|770.9|778.57|770.97|777.96|770.36|22
1654614380000|2022-06-07 15:06:20|778.47|770.87|778.23|770.63|778.49|770.89|778.22|770.62|22
1654614390000|2022-06-07 15:06:30|778.24|770.64|778.69|771.09|778.7|771.1|778.22|770.62|24
1654614400000|2022-06-07 15:06:40|778.7|771.1|779.41|771.81|779.56|771.96|778.7|771.1|27
1654614410000|2022-06-07 15:06:50|779.77|772.17|779.71|772.11|779.82|772.22|779.69|772.09|26
1654614420000|2022-06-07 15:07:00|779.52|771.92|779.56|771.96|779.57|771.97|779.14|771.54|23
1654614430000|2022-06-07 15:07:10|779.58|771.98|780.65|773.05|780.71|773.11|779.49|771.89|31
1654614440000|2022-06-07 15:07:20|780.66|773.06|780.63|773.03|780.81|773.21|780.59|772.99|32
1654614450000|2022-06-07 15:07:30|780.64|773.04|780.95|773.35|780.99|773.39|780.58|772.98|15
1654614460000|2022-06-07 15:07:40|780.94|773.34|780.87|773.27|780.94|773.34|780.75|773.15|23
1654614470000|2022-06-07 15:07:50|780.86|773.26|780.8|773.2|780.86|773.26|780.8|773.2|13
1654614480000|2022-06-07 15:08:00|780.82|773.22|781.35|773.75|781.35|773.75|780.76|773.16|23
1654614490000|2022-06-07 15:08:10|781.37|773.77|782.08|774.48|782.08|774.48|781.37|773.77|23
1654614500000|2022-06-07 15:08:20|782.09|774.49|781.97|774.37|782.09|774.49|781.94|774.34|16
1654614510000|2022-06-07 15:08:30|781.96|774.36|781.36|773.76|782.04|774.44|781.36|773.76|23
1654614520000|2022-06-07 15:08:40|781.4|773.8|781.33|773.73|781.41|773.81|781.32|773.72|12
1654614530000|2022-06-07 15:08:50|781.32|773.72|781.34|773.74|781.34|773.74|781.3|773.7|5
1654614540000|2022-06-07 15:09:00|781.35|773.75|781.31|773.71|781.98|774.38|781.21|773.61|26
1654614550000|2022-06-07 15:09:10|781.32|773.72|781.2|773.6|781.33|773.73|781.15|773.55|12
1654614560000|2022-06-07 15:09:20|781.19|773.59|781.23|773.63|781.55|773.95|781.12|773.52|18
1654614570000|2022-06-07 15:09:30|781.14|773.54|781.16|773.56|781.21|773.61|781.11|773.51|10
1654614580000|2022-06-07 15:09:40|781.17|773.57|781.15|773.55|781.2|773.6|781.15|773.55|10
1654614590000|2022-06-07 15:09:50|781.14|773.54|781.49|773.89|781.66|774.06|781.02|773.42|17
1654614600000|2022-06-07 15:10:00|781.51|773.91|781.6|774|781.72|774.12|781.46|773.86|20
1654614610000|2022-06-07 15:10:10|781.58|773.98|781.26|773.66|781.76|774.16|781.26|773.66|21
1654614620000|2022-06-07 15:10:20|781.21|773.61|781.76|774.16|781.76|774.16|781.2|773.6|16
1654614630000|2022-06-07 15:10:30|781.72|774.12|781.78|774.18|781.78|774.18|781.72|774.12|5
1654614640000|2022-06-07 15:10:40|781.76|774.16|781.78|774.18|781.81|774.21|781.72|774.12|15
1654614650000|2022-06-07 15:10:50|781.81|774.21|782.75|775.15|782.75|775.15|781.78|774.18|16
1654614660000|2022-06-07 15:11:00|782.69|775.09|783.27|775.67|783.54|775.94|782.62|775.02|21
1654614670000|2022-06-07 15:11:10|783.31|775.71|783.16|775.56|783.47|775.87|783.13|775.53|17
1654614680000|2022-06-07 15:11:20|783.19|775.59|783.03|775.43|783.21|775.61|783.02|775.42|7
1654614690000|2022-06-07 15:11:30|783.06|775.46|782.99|775.39|783.06|775.46|782.99|775.39|13
1654614700000|2022-06-07 15:11:40|782.98|775.38|782.27|774.67|783.02|775.42|782.27|774.67|17
1654614710000|2022-06-07 15:11:50|782.26|774.66|781.92|774.32|782.26|774.66|781.85|774.25|13
1654614720000|2022-06-07 15:12:00|781.97|774.37|781.31|773.71|782.13|774.53|781.3|773.7|19
1654614730000|2022-06-07 15:12:10|781.24|773.64|781.06|773.46|781.24|773.64|780.98|773.38|14
1654614740000|2022-06-07 15:12:20|781.05|773.45|780.31|772.71|781.05|773.45|780.19|772.59|26
1654614750000|2022-06-07 15:12:30|780.3|772.7|780.3|772.7|780.39|772.79|780.23|772.63|26
1654614760000|2022-06-07 15:12:40|780.31|772.71|780.91|773.31|780.91|773.31|780.26|772.66|20
1654614770000|2022-06-07 15:12:50|781.11|773.51|781.15|773.55|781.38|773.78|780.49|772.89|21
1654614780000|2022-06-07 15:13:00|781.17|773.57|781.38|773.78|781.64|774.04|781.17|773.57|22
1654614790000|2022-06-07 15:13:10|781.47|773.87|781.26|773.66|781.72|774.12|781.26|773.66|26
1654614800000|2022-06-07 15:13:20|781.28|773.68|781.24|773.64|781.28|773.68|780.76|773.16|17
1654614810000|2022-06-07 15:13:30|781.2|773.6|780.84|773.24|781.2|773.6|780.4|772.8|15
1654614820000|2022-06-07 15:13:40|780.88|773.28|780.77|773.17|781.12|773.52|780.75|773.15|14
1654614830000|2022-06-07 15:13:50|780.78|773.18|780.98|773.38|780.98|773.38|780.77|773.17|6
1654614840000|2022-06-07 15:14:00|781.04|773.44|781.11|773.51|781.11|773.51|780.77|773.17|17
1654614850000|2022-06-07 15:14:10|781.13|773.53|781.19|773.59|781.43|773.83|781.13|773.53|20
1654614860000|2022-06-07 15:14:20|781.17|773.57|781.14|773.54|781.17|773.57|781.14|773.54|3
1654614870000|2022-06-07 15:14:30|781.13|773.53|781.09|773.49|781.13|773.53|781|773.4|13
1654614880000|2022-06-07 15:14:40|781.08|773.48|781.1|773.5|781.1|773.5|781.06|773.46|10
1654614890000|2022-06-07 15:14:50|781.11|773.51|780.94|773.34|781.13|773.53|780.84|773.24|17
1654614900000|2022-06-07 15:15:00|780.93|773.33|780.92|773.32|781.02|773.42|780.85|773.25|16
1654614910000|2022-06-07 15:15:10|780.91|773.31|781.1|773.5|781.15|773.55|780.91|773.31|21
1654614920000|2022-06-07 15:15:20|781.12|773.52|781.5|773.9|781.53|773.93|781.08|773.48|25
1654614930000|2022-06-07 15:15:30|781.51|773.91|781.16|773.56|781.52|773.92|781.09|773.49|11
1654614940000|2022-06-07 15:15:40|781.01|773.41|781.21|773.61|781.21|773.61|781.01|773.41|6
1654614950000|2022-06-07 15:15:50|781.03|773.43|781.47|773.87|781.47|773.87|781.03|773.43|14
1654614960000|2022-06-07 15:16:00|781.62|774.02|782.64|775.04|782.77|775.17|781.62|774.02|25
1654614970000|2022-06-07 15:16:10|782.66|775.06|782.26|774.66|782.68|775.08|782.23|774.63|23
1654614980000|2022-06-07 15:16:20|782.27|774.67|782.08|774.48|782.54|774.94|782.06|774.46|22
1654614990000|2022-06-07 15:16:30|782.13|774.53|782.44|774.84|782.53|774.93|782.06|774.46|18
1654615000000|2022-06-07 15:16:40|782.48|774.88|782.82|775.22|782.87|775.27|782.44|774.84|19
1654615010000|2022-06-07 15:16:50|782.81|775.21|782.39|774.79|782.82|775.22|782.38|774.78|24
1654615020000|2022-06-07 15:17:00|782.4|774.8|782.75|775.15|782.78|775.18|782.4|774.8|22
1654615030000|2022-06-07 15:17:10|782.79|775.19|782.87|775.27|782.89|775.29|782.77|775.17|21
1654615040000|2022-06-07 15:17:20|782.85|775.25|783.4|775.8|783.65|776.05|782.85|775.25|24
1654615050000|2022-06-07 15:17:30|783.77|776.17|783.22|775.62|783.77|776.17|783.22|775.62|28
1654615060000|2022-06-07 15:17:40|783.2|775.6|783.12|775.52|783.2|775.6|782.91|775.31|17
1654615070000|2022-06-07 15:17:50|783.16|775.56|782.99|775.39|783.16|775.56|782.99|775.39|14
1654615080000|2022-06-07 15:18:00|783|775.4|782.95|775.35|783.08|775.48|782.94|775.34|17
1654615090000|2022-06-07 15:18:10|782.42|774.82|782.25|774.65|782.63|775.03|782.25|774.65|29
1654615100000|2022-06-07 15:18:20|782.24|774.64|781.7|774.1|782.24|774.64|781.69|774.09|8
1654615110000|2022-06-07 15:18:30|781.69|774.09|781.75|774.15|781.98|774.38|781.68|774.08|17
1654615120000|2022-06-07 15:18:40|781.76|774.16|781.16|773.56|782.07|774.47|781.15|773.55|21
1654615130000|2022-06-07 15:18:50|781.15|773.55|781.13|773.53|781.16|773.56|781.06|773.46|11
1654615140000|2022-06-07 15:19:00|781.2|773.6|781.22|773.62|781.32|773.72|781.05|773.45|17
1654615150000|2022-06-07 15:19:10|781.21|773.61|781.03|773.43|781.21|773.61|781.02|773.42|12
1654615160000|2022-06-07 15:19:20|781.04|773.44|780.97|773.37|781.04|773.44|780.95|773.35|9
1654615170000|2022-06-07 15:19:30|780.96|773.36|780.12|772.52|780.97|773.37|780.12|772.52|16
1654615180000|2022-06-07 15:19:40|780.22|772.62|780.45|772.85|780.46|772.86|780.12|772.52|19
1654615190000|2022-06-07 15:19:50|780.44|772.84|780.43|772.83|780.44|772.84|780.18|772.58|20
1654615200000|2022-06-07 15:20:00|780.4|772.8|780.34|772.74|780.59|772.99|780.32|772.72|27
1654615210000|2022-06-07 15:20:10|780.36|772.76|780.3|772.7|780.41|772.81|780.26|772.66|21
1654615220000|2022-06-07 15:20:20|780.31|772.71|780.18|772.58|780.45|772.85|780.15|772.55|28
1654615230000|2022-06-07 15:20:30|780.21|772.61|780.21|772.61|780.22|772.62|780.17|772.57|11
1654615240000|2022-06-07 15:20:40|780.2|772.6|780.18|772.58|780.26|772.66|780.17|772.57|13
1654615250000|2022-06-07 15:20:50|780.17|772.57|779.85|772.25|780.17|772.57|779.54|771.94|16
1654615260000|2022-06-07 15:21:00|779.83|772.23|779.87|772.27|779.92|772.32|779.71|772.11|11
1654615270000|2022-06-07 15:21:10|779.86|772.26|779.31|771.71|779.86|772.26|779.15|771.55|19
1654615280000|2022-06-07 15:21:20|779.27|771.67|778.75|771.15|779.27|771.67|778.75|771.15|17
1654615290000|2022-06-07 15:21:30|778.77|771.17|778.3|770.7|778.77|771.17|778.27|770.67|22
1654615300000|2022-06-07 15:21:40|778.31|770.71|778.47|770.87|778.59|770.99|778.3|770.7|18
1654615310000|2022-06-07 15:21:50|778.48|770.88|778.38|770.78|778.66|771.06|778.37|770.77|10
1654615320000|2022-06-07 15:22:00|778.84|771.24|778.48|770.88|778.95|771.35|778.27|770.67|30
1654615330000|2022-06-07 15:22:10|778.47|770.87|778.27|770.67|778.66|771.06|778.27|770.67|14
1654615340000|2022-06-07 15:22:20|778.19|770.59|777.74|770.14|778.19|770.59|777.7|770.1|16
1654615350000|2022-06-07 15:22:30|777.71|770.11|777.69|770.09|777.75|770.15|777.65|770.05|19
1654615360000|2022-06-07 15:22:40|777.83|770.23|777.72|770.12|777.85|770.25|777.61|770.01|22
1654615370000|2022-06-07 15:22:50|777.34|769.74|777.16|769.56|777.34|769.74|777.11|769.51|22
1654615380000|2022-06-07 15:23:00|777.17|769.57|777.05|769.45|777.17|769.57|777.04|769.44|19
1654615390000|2022-06-07 15:23:10|776.99|769.39|777.47|769.87|777.52|769.92|776.99|769.39|11
1654615400000|2022-06-07 15:23:20|777.33|769.73|777.33|769.73|777.47|769.87|777.33|769.73|23
1654615410000|2022-06-07 15:23:30|777.46|769.86|777.67|770.07|777.75|770.15|777.46|769.86|20
1654615420000|2022-06-07 15:23:40|777.68|770.08|777.74|770.14|777.77|770.17|777.62|770.02|12
1654615430000|2022-06-07 15:23:50|777.75|770.15|778.54|770.94|778.54|770.94|777.62|770.02|20
1654615440000|2022-06-07 15:24:00|778.52|770.92|778.34|770.74|778.63|771.03|778.28|770.68|25
1654615450000|2022-06-07 15:24:10|778.43|770.83|778.41|770.81|778.46|770.86|778.34|770.74|18
1654615460000|2022-06-07 15:24:20|778.42|770.82|778.74|771.14|778.76|771.16|778.38|770.78|8
1654615470000|2022-06-07 15:24:30|778.78|771.18|778.36|770.76|778.78|771.18|778.31|770.71|20
1654615480000|2022-06-07 15:24:40|778.38|770.78|778.16|770.56|778.49|770.89|778.15|770.55|25
1654615490000|2022-06-07 15:24:50|778.17|770.57|778.07|770.47|778.18|770.58|778.07|770.47|11
1654615500000|2022-06-07 15:25:00|778.08|770.48|778.06|770.46|778.08|770.48|778.05|770.45|7
1654615510000|2022-06-07 15:25:10|778.07|770.47|778.1|770.5|778.15|770.55|778.06|770.46|11
1654615520000|2022-06-07 15:25:20|778.09|770.49|778.19|770.59|778.19|770.59|778.08|770.48|10
1654615530000|2022-06-07 15:25:30|778.22|770.62|778.46|770.86|778.47|770.87|778.22|770.62|14
1654615540000|2022-06-07 15:25:40|778.45|770.85|778.18|770.58|778.45|770.85|778.16|770.56|12
1654615550000|2022-06-07 15:25:50|778.17|770.57|778.62|771.02|778.62|771.02|778.16|770.56|24
1654615560000|2022-06-07 15:26:00|778.63|771.03|778.87|771.27|779.01|771.41|778.45|770.85|25
1654615570000|2022-06-07 15:26:10|778.81|771.21|778.86|771.26|778.96|771.36|778.81|771.21|23
1654615580000|2022-06-07 15:26:20|778.85|771.25|778.72|771.12|778.87|771.27|778.72|771.12|14
1654615590000|2022-06-07 15:26:30|778.73|771.13|778.34|770.74|778.73|771.13|778.25|770.65|12
1654615600000|2022-06-07 15:26:40|778.29|770.69|778.2|770.6|778.29|770.69|778.19|770.59|11
1654615610000|2022-06-07 15:26:50|778.18|770.58|778.5|770.9|778.72|771.12|778.18|770.58|16
1654615620000|2022-06-07 15:27:00|778.51|770.91|779.16|771.56|779.16|771.56|778.47|770.87|16
1654615630000|2022-06-07 15:27:10|779.15|771.55|779.25|771.65|779.47|771.87|779.13|771.53|24
1654615640000|2022-06-07 15:27:20|779.3|771.7|778.62|771.02|779.77|772.17|778.39|770.79|26
1654615650000|2022-06-07 15:27:30|778.6|771|778.25|770.65|778.67|771.07|778.25|770.65|22
1654615660000|2022-06-07 15:27:40|778.21|770.61|778.41|770.81|778.42|770.82|778.2|770.6|12
1654615670000|2022-06-07 15:27:50|778.42|770.82|778.52|770.92|778.55|770.95|778.42|770.82|19
1654615680000|2022-06-07 15:28:00|778.53|770.93|778.53|770.93|778.61|771.01|778.36|770.76|17
1654615690000|2022-06-07 15:28:10|778.51|770.91|778.45|770.85|778.52|770.92|778.44|770.84|13
1654615700000|2022-06-07 15:28:20|778.49|770.89|778.22|770.62|778.62|771.02|778.22|770.62|17
1654615710000|2022-06-07 15:28:30|778.06|770.46|777.12|769.52|778.06|770.46|777.12|769.52|20
1654615720000|2022-06-07 15:28:40|777.11|769.51|777.18|769.58|777.19|769.59|777.07|769.47|18
1654615730000|2022-06-07 15:28:50|777.13|769.53|777.08|769.48|777.13|769.53|776.93|769.33|13
1654615740000|2022-06-07 15:29:00|777.07|769.47|775.28|767.68|777.07|769.47|775.28|767.68|33
1654615750000|2022-06-07 15:29:10|775.14|767.54|773.61|766.01|775.26|767.66|773.61|766.01|32
1654615760000|2022-06-07 15:29:20|773.62|766.02|774.08|766.48|774.1|766.5|773.59|765.99|23
1654615770000|2022-06-07 15:29:30|774.09|766.49|774.32|766.72|774.56|766.96|774.09|766.49|21
1654615780000|2022-06-07 15:29:40|774.31|766.71|774.77|767.17|774.81|767.21|774.28|766.68|23
1654615790000|2022-06-07 15:29:50|774.9|767.3|773.69|766.09|774.92|767.32|773.56|765.96|21
1654615800000|2022-06-07 15:30:00|773.68|766.08|774.14|766.54|774.39|766.79|773.58|765.98|25
1654615810000|2022-06-07 15:30:10|774.06|766.46|773.44|765.84|774.16|766.56|773.44|765.84|23
1654615820000|2022-06-07 15:30:20|773.47|765.87|772.41|764.81|773.6|766|772.41|764.81|22
1654615830000|2022-06-07 15:30:30|772.71|765.11|772.66|765.06|772.76|765.16|772.4|764.8|26
1654615840000|2022-06-07 15:30:40|772.53|764.93|772.81|765.21|772.81|765.21|772.5|764.9|30
1654615850000|2022-06-07 15:30:50|772.83|765.23|772.75|765.15|772.87|765.27|772.68|765.08|12
1654615860000|2022-06-07 15:31:00|772.76|765.16|773.44|765.84|773.59|765.99|772.76|765.16|24
1654615870000|2022-06-07 15:31:10|773.45|765.85|773.38|765.78|773.56|765.96|773.36|765.76|8
1654615880000|2022-06-07 15:31:20|773.36|765.76|773.19|765.59|773.48|765.88|773.19|765.59|18
1654615890000|2022-06-07 15:31:30|773.16|765.56|773.17|765.57|773.17|765.57|773.14|765.54|9
1654615900000|2022-06-07 15:31:40|773.14|765.54|773.11|765.51|773.14|765.54|773.11|765.51|3
1654615910000|2022-06-07 15:31:50|773.14|765.54|774.34|766.74|774.35|766.75|773.14|765.54|23
1654615920000|2022-06-07 15:32:00|774.35|766.75|774.47|766.87|774.58|766.98|774.01|766.41|27
1654615930000|2022-06-07 15:32:10|774.43|766.83|773.81|766.21|774.43|766.83|773.77|766.17|21
1654615940000|2022-06-07 15:32:20|773.82|766.22|773.93|766.33|773.94|766.34|773.81|766.21|11
1654615950000|2022-06-07 15:32:30|773.96|766.36|774.54|766.94|774.54|766.94|773.96|766.36|10
1654615960000|2022-06-07 15:32:40|774.53|766.93|774.69|767.09|774.78|767.18|774.49|766.89|22
1654615970000|2022-06-07 15:32:50|774.68|767.08|774.55|766.95|774.69|767.09|774.35|766.75|20
1654615980000|2022-06-07 15:33:00|774.54|766.94|774.06|766.46|774.56|766.96|774.05|766.45|14
1654615990000|2022-06-07 15:33:10|773.88|766.28|773.74|766.14|773.88|766.28|773.74|766.14|7
1654616000000|2022-06-07 15:33:20|773.71|766.11|773.9|766.3|773.9|766.3|773.71|766.11|2
1654616010000|2022-06-07 15:33:30|773.89|766.29|773.92|766.32|773.97|766.37|773.89|766.29|11
1654616020000|2022-06-07 15:33:40|773.91|766.31|774.03|766.43|774.44|766.84|773.91|766.31|19
1654616030000|2022-06-07 15:33:50|773.97|766.37|774.59|766.99|774.59|766.99|773.97|766.37|3
1654616040000|2022-06-07 15:34:00|774.71|767.11|774.38|766.78|774.71|767.11|774.35|766.75|15
1654616050000|2022-06-07 15:34:10|774.39|766.79|774.36|766.76|774.63|767.03|774.36|766.76|17
1654616060000|2022-06-07 15:34:20|774.41|766.81|774.36|766.76|774.43|766.83|774.32|766.72|11
1654616070000|2022-06-07 15:34:30|774.39|766.79|774.22|766.62|774.39|766.79|774.17|766.57|13
1654616080000|2022-06-07 15:34:40|774.27|766.67|774.46|766.86|774.53|766.93|774.26|766.66|12
1654616090000|2022-06-07 15:34:50|774.4|766.8|775.4|767.8|775.4|767.8|774.4|766.8|10
1654616100000|2022-06-07 15:35:00|775.41|767.81|774.7|767.1|775.41|767.81|774.51|766.91|18
1654616110000|2022-06-07 15:35:10|774.77|767.17|774.65|767.05|774.79|767.19|774.6|767|13
1654616120000|2022-06-07 15:35:20|774.59|766.99|774.61|767.01|774.66|767.06|774.58|766.98|15
1654616130000|2022-06-07 15:35:30|774.63|767.03|774.37|766.77|774.72|767.12|774.34|766.74|15
1654616140000|2022-06-07 15:35:40|774.36|766.76|774.67|767.07|774.7|767.1|774.36|766.76|12
1654616150000|2022-06-07 15:35:50|774.56|766.96|775.17|767.57|775.17|767.57|774.56|766.96|13
1654616160000|2022-06-07 15:36:00|775.18|767.58|775.02|767.42|775.26|767.66|774.86|767.26|16
1654616170000|2022-06-07 15:36:10|774.94|767.34|774.63|767.03|775.04|767.44|774.63|767.03|17
1654616180000|2022-06-07 15:36:20|774.61|767.01|774.62|767.02|774.76|767.16|774.57|766.97|18
1654616190000|2022-06-07 15:36:30|774.67|767.07|774.69|767.09|774.76|767.16|774.67|767.07|14
1654616200000|2022-06-07 15:36:40|774.71|767.11|774.69|767.09|774.83|767.23|774.68|767.08|20
1654616210000|2022-06-07 15:36:50|774.73|767.13|774.23|766.63|774.73|767.13|774.23|766.63|18
1654616220000|2022-06-07 15:37:00|774.22|766.62|774.57|766.97|774.58|766.98|774.16|766.56|20
1654616230000|2022-06-07 15:37:10|774.58|766.98|774.53|766.93|774.92|767.32|774.48|766.88|24
1654616240000|2022-06-07 15:37:20|774.51|766.91|774.22|766.62|774.66|767.06|774.22|766.62|24
1654616250000|2022-06-07 15:37:30|774.21|766.61|774.49|766.89|774.5|766.9|774.21|766.61|12
1654616260000|2022-06-07 15:37:40|774.56|766.96|774.15|766.55|774.56|766.96|774.14|766.54|12
1654616270000|2022-06-07 15:37:50|774.1|766.5|773.78|766.18|774.15|766.55|773.72|766.12|17
1654616280000|2022-06-07 15:38:00|773.77|766.17|773.83|766.23|773.83|766.23|773.73|766.13|16
1654616290000|2022-06-07 15:38:10|774.02|766.42|773.32|765.72|774.02|766.42|772.93|765.33|24
1654616300000|2022-06-07 15:38:20|772.93|765.33|772.52|764.92|773.36|765.76|772.44|764.84|22
1654616310000|2022-06-07 15:38:30|772.51|764.91|772.41|764.81|772.51|764.91|772.38|764.78|14
1654616320000|2022-06-07 15:38:40|772.43|764.83|772.58|764.98|772.73|765.13|772.22|764.62|24
1654616330000|2022-06-07 15:38:50|772.55|764.95|773.18|765.58|773.18|765.58|772.55|764.95|9
1654616340000|2022-06-07 15:39:00|773.24|765.64|773.4|765.8|773.43|765.83|773.1|765.5|19
1654616350000|2022-06-07 15:39:10|773.41|765.81|774.42|766.82|774.42|766.82|773.37|765.77|10
1654616360000|2022-06-07 15:39:20|774.24|766.64|773.91|766.31|774.24|766.64|773.6|766|13
1654616370000|2022-06-07 15:39:30|773.76|766.16|773.81|766.21|773.92|766.32|773.74|766.14|7
1654616380000|2022-06-07 15:39:40|773.85|766.25|774.5|766.9|774.5|766.9|773.84|766.24|15
1654616390000|2022-06-07 15:39:50|774.51|766.91|774.41|766.81|774.62|767.02|774.36|766.76|10
1654616400000|2022-06-07 15:40:00|774.56|766.96|774.63|767.03|774.68|767.08|774.52|766.92|15
1654616410000|2022-06-07 15:40:10|774.61|767.01|774.12|766.52|774.61|767.01|773.93|766.33|28
1654616420000|2022-06-07 15:40:20|774.16|766.56|774.18|766.58|774.67|767.07|774.16|766.56|28
1654616430000|2022-06-07 15:40:30|774.15|766.55|774.22|766.62|774.61|767.01|774.15|766.55|27
1654616440000|2022-06-07 15:40:40|774.35|766.75|774.75|767.15|774.77|767.17|774.35|766.75|20
1654616450000|2022-06-07 15:40:50|774.76|767.16|775.78|768.18|775.78|768.18|774.67|767.07|24
1654616460000|2022-06-07 15:41:00|775.79|768.19|775.78|768.18|775.88|768.28|775.78|768.18|12
1654616470000|2022-06-07 15:41:10|776.05|768.45|776.72|769.12|776.72|769.12|775.91|768.31|15
1654616480000|2022-06-07 15:41:20|776.71|769.11|776.85|769.25|776.85|769.25|776.43|768.83|11
1654616490000|2022-06-07 15:41:30|776.86|769.26|777.74|770.14|777.74|770.14|776.85|769.25|12
1654616500000|2022-06-07 15:41:40|777.81|770.21|777.73|770.13|777.91|770.31|777.71|770.11|14
1654616510000|2022-06-07 15:41:50|777.71|770.11|777.68|770.08|777.94|770.34|777.65|770.05|13
1654616520000|2022-06-07 15:42:00|777.62|770.02|777.98|770.38|778.02|770.42|777.62|770.02|13
1654616530000|2022-06-07 15:42:10|777.99|770.39|777.97|770.37|778|770.4|777.95|770.35|8
1654616540000|2022-06-07 15:42:20|777.99|770.39|777.26|769.66|778.24|770.64|777.26|769.66|11
1654616550000|2022-06-07 15:42:30|778|770.4|777.98|770.38|778.03|770.43|777.98|770.38|7
1654616560000|2022-06-07 15:42:40|777.99|770.39|778|770.4|778.06|770.46|777.77|770.17|14
1654616570000|2022-06-07 15:42:50|777.93|770.33|777.34|769.74|777.93|770.33|777.27|769.67|7
1654616580000|2022-06-07 15:43:00|777.27|769.67|777.29|769.69|777.35|769.75|777.23|769.63|10
1654616590000|2022-06-07 15:43:10|777.3|769.7|777.26|769.66|777.31|769.71|777.23|769.63|12
1654616600000|2022-06-07 15:43:20|777.25|769.65|777.12|769.52|777.25|769.65|777.12|769.52|5
1654616610000|2022-06-07 15:43:30|777.13|769.53|777.47|769.87|777.48|769.88|777.08|769.48|16
1654616620000|2022-06-07 15:43:40|777.46|769.86|777.62|770.02|777.63|770.03|777.27|769.67|17
1654616630000|2022-06-07 15:43:50|777.63|770.03|777.65|770.05|777.68|770.08|777.47|769.87|11
1654616640000|2022-06-07 15:44:00|777.63|770.03|777.45|769.85|777.65|770.05|777.34|769.74|16
1654616650000|2022-06-07 15:44:10|777.36|769.76|777.48|769.88|777.5|769.9|777.36|769.76|6
1654616660000|2022-06-07 15:44:20|777.41|769.81|777.49|769.89|777.65|770.05|777.4|769.8|12
1654616670000|2022-06-07 15:44:30|777.48|769.88|777.75|770.15|777.75|770.15|777.48|769.88|8
1654616680000|2022-06-07 15:44:40|777.68|770.08|777.7|770.1|777.71|770.11|777.53|769.93|13
1654616690000|2022-06-07 15:44:50|777.67|770.07|777.63|770.03|777.67|770.07|777.63|770.03|5
1654616700000|2022-06-07 15:45:00|777.73|770.13|777.8|770.2|777.85|770.25|777.72|770.12|8
1654616710000|2022-06-07 15:45:10|777.79|770.19|777.67|770.07|777.79|770.19|777.67|770.07|5
1654616720000|2022-06-07 15:45:20|777.68|770.08|778.49|770.89|778.5|770.9|777.67|770.07|18
1654616730000|2022-06-07 15:45:30|778.47|770.87|778.71|771.11|778.71|771.11|778.17|770.57|21
1654616740000|2022-06-07 15:45:40|778.86|771.26|778.75|771.15|778.86|771.26|778.46|770.86|8
1654616750000|2022-06-07 15:45:50|778.77|771.17|778.43|770.83|778.79|771.19|778.42|770.82|16
1654616760000|2022-06-07 15:46:00|778.39|770.79|779.04|771.44|779.04|771.44|778.39|770.79|17
1654616770000|2022-06-07 15:46:10|779.05|771.45|780.12|772.52|780.21|772.61|779.05|771.45|23
1654616780000|2022-06-07 15:46:20|780.13|772.53|780.5|772.9|780.64|773.04|780.13|772.53|18
1654616790000|2022-06-07 15:46:30|780.53|772.93|780.7|773.1|780.7|773.1|780.1|772.5|9
1654616800000|2022-06-07 15:46:40|780.76|773.16|780.27|772.67|780.91|773.31|780.25|772.65|21
1654616810000|2022-06-07 15:46:50|780.28|772.68|780.26|772.66|780.59|772.99|780.24|772.64|21
1654616820000|2022-06-07 15:47:00|780.27|772.67|780.18|772.58|780.27|772.67|780.1|772.5|19
1654616830000|2022-06-07 15:47:10|780.15|772.55|780.19|772.59|780.19|772.59|780.13|772.53|8
1654616840000|2022-06-07 15:47:20|780.14|772.54|779.41|771.81|780.14|772.54|779.25|771.65|14
1654616850000|2022-06-07 15:47:30|779.42|771.82|779.22|771.62|779.42|771.82|779.22|771.62|7
1654616860000|2022-06-07 15:47:40|779.24|771.64|778.9|771.3|779.27|771.67|778.72|771.12|26
1654616870000|2022-06-07 15:47:50|778.86|771.26|778.84|771.24|778.86|771.26|778.32|770.72|22
1654616880000|2022-06-07 15:48:00|778.56|770.96|778.95|771.35|779.04|771.44|778.54|770.94|17
1654616890000|2022-06-07 15:48:10|778.88|771.28|778.17|770.57|778.88|771.28|778.12|770.52|15
1654616900000|2022-06-07 15:48:20|778.15|770.55|778.21|770.61|778.21|770.61|778.09|770.49|12
1654616910000|2022-06-07 15:48:30|778.24|770.64|778.61|771.01|778.63|771.03|778.19|770.59|18
1654616920000|2022-06-07 15:48:40|778.8|771.2|778.77|771.17|779.12|771.52|778.77|771.17|9
1654616930000|2022-06-07 15:48:50|778.72|771.12|778.8|771.2|778.8|771.2|778.72|771.12|6
1654616940000|2022-06-07 15:49:00|778.77|771.17|778.25|770.65|778.89|771.29|778.25|770.65|13
1654616950000|2022-06-07 15:49:10|778.17|770.57|778.02|770.42|778.32|770.72|778.02|770.42|17
1654616960000|2022-06-07 15:49:20|778.06|770.46|777.86|770.26|778.06|770.46|777.86|770.26|11
1654616970000|2022-06-07 15:49:30|777.84|770.24|777.99|770.39|777.99|770.39|777.84|770.24|15
1654616980000|2022-06-07 15:49:40|777.98|770.38|777.25|769.65|777.98|770.38|777.21|769.61|18
1654616990000|2022-06-07 15:49:50|777.23|769.63|776.83|769.23|777.23|769.63|776.55|768.95|24
1654617000000|2022-06-07 15:50:00|776.92|769.32|776.4|768.8|776.92|769.32|776.02|768.42|19
1654617010000|2022-06-07 15:50:10|776.36|768.76|776.36|768.76|776.38|768.78|775.9|768.3|23
1654617020000|2022-06-07 15:50:20|776.35|768.75|776.52|768.92|776.56|768.96|776.35|768.75|8
1654617030000|2022-06-07 15:50:30|776.54|768.94|777.51|769.91|777.51|769.91|776.52|768.92|21
1654617040000|2022-06-07 15:50:40|777.5|769.9|777.47|769.87|777.59|769.99|777.35|769.75|22
1654617050000|2022-06-07 15:50:50|777.46|769.86|777.4|769.8|777.54|769.94|777.37|769.77|17
1654617060000|2022-06-07 15:51:00|777.51|769.91|777.53|769.93|777.61|770.01|777.49|769.89|15
1654617070000|2022-06-07 15:51:10|777.51|769.91|778.19|770.59|778.19|770.59|777.34|769.74|14
1654617080000|2022-06-07 15:51:20|777.98|770.38|778.32|770.72|778.34|770.74|777.97|770.37|14
1654617090000|2022-06-07 15:51:30|778.51|770.91|778.05|770.45|778.57|770.97|778.03|770.43|16
1654617100000|2022-06-07 15:51:40|778.06|770.46|778.02|770.42|778.16|770.56|778.01|770.41|17
1654617110000|2022-06-07 15:51:50|778.01|770.41|778.03|770.43|778.17|770.57|778|770.4|15
1654617120000|2022-06-07 15:52:00|778.09|770.49|778.07|770.47|778.15|770.55|778.02|770.42|22
1654617130000|2022-06-07 15:52:10|778.32|770.72|778.52|770.92|778.76|771.16|778.32|770.72|20
1654617140000|2022-06-07 15:52:20|778.58|770.98|778.89|771.29|778.89|771.29|778.55|770.95|19
1654617150000|2022-06-07 15:52:30|778.93|771.33|778.98|771.38|778.98|771.38|778.93|771.33|7
1654617160000|2022-06-07 15:52:40|779.02|771.42|778.94|771.34|779.02|771.42|778.72|771.12|20
1654617170000|2022-06-07 15:52:50|778.93|771.33|778.85|771.25|778.96|771.36|778.84|771.24|12
1654617180000|2022-06-07 15:53:00|778.86|771.26|778.94|771.34|779.05|771.45|778.85|771.25|19
1654617190000|2022-06-07 15:53:10|778.93|771.33|778.97|771.37|779.03|771.43|778.93|771.33|19
1654617200000|2022-06-07 15:53:20|778.99|771.39|778.98|771.38|778.99|771.39|778.96|771.36|8
1654617210000|2022-06-07 15:53:30|778.97|771.37|779|771.4|779.01|771.41|778.95|771.35|6
1654617220000|2022-06-07 15:53:40|778.96|771.36|779.65|772.05|779.7|772.1|778.96|771.36|23
1654617230000|2022-06-07 15:53:50|779.72|772.12|779.3|771.7|779.72|772.12|779.28|771.68|9
1654617240000|2022-06-07 15:54:00|779.29|771.69|779.2|771.6|779.29|771.69|779.2|771.6|6
1654617250000|2022-06-07 15:54:10|779.16|771.56|779.16|771.56|779.16|771.56|779.16|771.56|1
1654617260000|2022-06-07 15:54:20|779.04|771.44|778.9|771.3|779.12|771.52|778.9|771.3|20
1654617270000|2022-06-07 15:54:30|778.91|771.31|779.02|771.42|779.03|771.43|778.9|771.3|15
1654617280000|2022-06-07 15:54:40|779.03|771.43|779.05|771.45|779.07|771.47|779|771.4|8
1654617290000|2022-06-07 15:54:50|779.02|771.42|778.97|771.37|779.02|771.42|778.8|771.2|17
1654617300000|2022-06-07 15:55:00|779.05|771.45|779.33|771.73|779.33|771.73|779.01|771.41|17
1654617310000|2022-06-07 15:55:10|779.52|771.92|779.13|771.53|779.65|772.05|779.12|771.52|17
1654617320000|2022-06-07 15:55:20|779.16|771.56|779.26|771.66|779.26|771.66|779.16|771.56|2
1654617330000|2022-06-07 15:55:30|779.25|771.65|779.12|771.52|779.68|772.08|779.06|771.46|26
1654617340000|2022-06-07 15:55:40|779.14|771.54|779.06|771.46|779.18|771.58|779.01|771.41|19
1654617350000|2022-06-07 15:55:50|779.08|771.48|779.08|771.48|779.13|771.53|779.02|771.42|23
1654617360000|2022-06-07 15:56:00|779.06|771.46|779.93|772.33|779.98|772.38|779.06|771.46|25
1654617370000|2022-06-07 15:56:10|779.95|772.35|779.91|772.31|779.95|772.35|779.91|772.31|4
1654617380000|2022-06-07 15:56:20|779.95|772.35|779.95|772.35|780.02|772.42|779.95|772.35|3
1654617390000|2022-06-07 15:56:30|780.07|772.47|780.08|772.48|780.13|772.53|780.02|772.42|10
1654617400000|2022-06-07 15:56:40|780.07|772.47|780.69|773.09|780.74|773.14|780.07|772.47|20
1654617410000|2022-06-07 15:56:50|780.7|773.1|780.84|773.24|780.84|773.24|780.09|772.49|14
1654617420000|2022-06-07 15:57:00|781.05|773.45|780.97|773.37|781.17|773.57|780.92|773.32|13
1654617430000|2022-06-07 15:57:10|780.96|773.36|781.21|773.61|781.22|773.62|780.93|773.33|6
1654617440000|2022-06-07 15:57:20|781.22|773.62|780.94|773.34|781.22|773.62|780.93|773.33|6
1654617450000|2022-06-07 15:57:30|781.06|773.46|781.59|773.99|781.62|774.02|781.05|773.45|11
1654617460000|2022-06-07 15:57:40|781.6|774|781.66|774.06|781.67|774.07|781.58|773.98|14
1654617470000|2022-06-07 15:57:50|781.83|774.23|781.81|774.21|781.85|774.25|781.76|774.16|16
1654617480000|2022-06-07 15:58:00|781.79|774.19|781.72|774.12|781.81|774.21|781.27|773.67|17
1654617490000|2022-06-07 15:58:10|781.84|774.24|781.85|774.25|781.85|774.25|781.73|774.13|7
1654617500000|2022-06-07 15:58:20|781.84|774.24|781.73|774.13|781.84|774.24|781.72|774.12|8
1654617510000|2022-06-07 15:58:30|781.7|774.1|781.7|774.1|781.7|774.1|781.7|774.1|1
1654617520000|2022-06-07 15:58:40|781.82|774.22|781.82|774.22|781.85|774.25|781.7|774.1|5
1654617530000|2022-06-07 15:58:50|781.7|774.1|781.27|773.67|781.8|774.2|781.16|773.56|16
1654617540000|2022-06-07 15:59:00|781.26|773.66|781.28|773.68|781.29|773.69|781.1|773.5|13
1654617550000|2022-06-07 15:59:10|781.27|773.67|781.18|773.58|781.27|773.67|781.11|773.51|10
1654617560000|2022-06-07 15:59:20|781.19|773.59|781.12|773.52|781.19|773.59|781.12|773.52|7
1654617570000|2022-06-07 15:59:30|781.16|773.56|781.08|773.48|781.21|773.61|781.04|773.44|15
1654617580000|2022-06-07 15:59:40|781.12|773.52|781.13|773.53|781.2|773.6|781.12|773.52|9
1654617590000|2022-06-07 15:59:50|781.14|773.54|781.15|773.55|781.19|773.59|781.11|773.51|8
1654617600000|2022-06-07 16:00:00|781.17|773.57|781.14|773.54|781.17|773.57|781.14|773.54|4
1654617610000|2022-06-07 16:00:10|781.16|773.56|781.14|773.54|781.16|773.56|781.14|773.54|5
1654617620000|2022-06-07 16:00:20|781|773.4|781.13|773.53|781.13|773.53|780.98|773.38|5
1654617630000|2022-06-07 16:00:30|781.11|773.51|781.07|773.47|781.13|773.53|781.02|773.42|11
1654617640000|2022-06-07 16:00:40|781|773.4|781.08|773.48|781.12|773.52|781|773.4|9
1654617650000|2022-06-07 16:00:50|781.06|773.46|781.07|773.47|781.09|773.49|781.06|773.46|5
1654617660000|2022-06-07 16:01:00|780.91|773.31|781.03|773.43|781.03|773.43|780.91|773.31|9
1654617670000|2022-06-07 16:01:10|781.02|773.42|781.08|773.48|781.16|773.56|780.97|773.37|18
1654617680000|2022-06-07 16:01:20|781.09|773.49|781.07|773.47|781.09|773.49|781.01|773.41|16
1654617690000|2022-06-07 16:01:30|781.08|773.48|781.03|773.43|781.09|773.49|781.01|773.41|11
1654617700000|2022-06-07 16:01:40|781.1|773.5|780.93|773.33|781.11|773.51|780.93|773.33|12
1654617710000|2022-06-07 16:01:50|780.95|773.35|780.96|773.36|780.99|773.39|780.95|773.35|10
1654617720000|2022-06-07 16:02:00|780.95|773.35|780.93|773.33|780.95|773.35|780.88|773.28|6
1654617730000|2022-06-07 16:02:10|780.89|773.29|780.96|773.36|780.97|773.37|780.84|773.24|12
1654617740000|2022-06-07 16:02:20|780.91|773.31|780.91|773.31|781.1|773.5|780.91|773.31|17
1654617750000|2022-06-07 16:02:30|780.93|773.33|781.54|773.94|781.55|773.95|780.88|773.28|17
1654617760000|2022-06-07 16:02:40|781.53|773.93|781.59|773.99|781.68|774.08|781.45|773.85|11
1654617770000|2022-06-07 16:02:50|781.6|774|781.58|773.98|781.61|774.01|781.58|773.98|3
1654617780000|2022-06-07 16:03:00|781.66|774.06|781.86|774.26|781.86|774.26|781.66|774.06|8
1654617790000|2022-06-07 16:03:10|781.69|774.09|781.68|774.08|781.85|774.25|781.67|774.07|6
1654617800000|2022-06-07 16:03:20|781.85|774.25|781.96|774.36|781.96|774.36|781.67|774.07|14
1654617810000|2022-06-07 16:03:30|781.83|774.23|781.5|773.9|781.83|774.23|781.5|773.9|3
1654617820000|2022-06-07 16:03:40|781.53|773.93|781.72|774.12|781.79|774.19|781.5|773.9|5
1654617830000|2022-06-07 16:03:50|781.77|774.17|781.72|774.12|781.77|774.17|781.72|774.12|2
1654617840000|2022-06-07 16:04:00|781.77|774.17|781.27|773.67|781.97|774.37|781.22|773.62|16
1654617850000|2022-06-07 16:04:10|781.29|773.69|781.26|773.66|781.3|773.7|781.24|773.64|9
1654617860000|2022-06-07 16:04:20|781.25|773.65|781.24|773.64|781.27|773.67|781.24|773.64|10
1654617870000|2022-06-07 16:04:30|781.06|773.46|780.92|773.32|781.06|773.46|780.92|773.32|16
1654617880000|2022-06-07 16:04:40|780.91|773.31|780.21|772.61|780.91|773.31|780.21|772.61|19
1654617890000|2022-06-07 16:04:50|780.2|772.6|779.02|771.42|780.2|772.6|779.02|771.42|27
1654617900000|2022-06-07 16:05:00|779.01|771.41|778.21|770.61|779.02|771.42|778.15|770.55|25
1654617910000|2022-06-07 16:05:10|778.32|770.72|778.16|770.56|778.32|770.72|778.16|770.56|21
1654617920000|2022-06-07 16:05:20|778.15|770.55|778.05|770.45|778.15|770.55|777.64|770.04|22
1654617930000|2022-06-07 16:05:30|777.69|770.09|777.8|770.2|777.96|770.36|777.61|770.01|22
1654617940000|2022-06-07 16:05:40|777.76|770.16|778.18|770.58|778.52|770.92|777.74|770.14|16
1654617950000|2022-06-07 16:05:50|778.16|770.56|778|770.4|778.19|770.59|778|770.4|12
1654617960000|2022-06-07 16:06:00|777.98|770.38|777.98|770.38|778.05|770.45|777.87|770.27|17
1654617970000|2022-06-07 16:06:10|777.86|770.26|777.82|770.22|778.05|770.45|777.82|770.22|15
1654617980000|2022-06-07 16:06:20|777.81|770.21|777.95|770.35|777.95|770.35|777.81|770.21|16
1654617990000|2022-06-07 16:06:30|777.92|770.32|778.03|770.43|778.03|770.43|777.67|770.07|10
1654618000000|2022-06-07 16:06:40|778.05|770.45|778.05|770.45|778.13|770.53|778.03|770.43|7
1654618010000|2022-06-07 16:06:50|778.03|770.43|778.05|770.45|778.13|770.53|778.03|770.43|6
1654618020000|2022-06-07 16:07:00|778.03|770.43|778.63|771.03|778.74|771.14|777.98|770.38|20
1654618030000|2022-06-07 16:07:10|778.64|771.04|778.89|771.29|778.9|771.3|778.64|771.04|23
1654618040000|2022-06-07 16:07:20|778.9|771.3|778.88|771.28|778.9|771.3|778.77|771.17|13
1654618050000|2022-06-07 16:07:30|778.9|771.3|779.73|772.13|779.73|772.13|778.89|771.29|20
1654618060000|2022-06-07 16:07:40|779.82|772.22|779.17|771.57|779.89|772.29|779.03|771.43|24
1654618070000|2022-06-07 16:07:50|779.16|771.56|779.03|771.43|779.16|771.56|779|771.4|21
1654618080000|2022-06-07 16:08:00|779.04|771.44|779.05|771.45|779.07|771.47|778.96|771.36|14
1654618090000|2022-06-07 16:08:10|779.06|771.46|779.19|771.39|779.33|771.63|779.06|771.35|13
1654618100000|2022-06-07 16:08:20|779.13|771.33|779.17|771.37|779.21|771.41|779.13|771.33|12
1654618110000|2022-06-07 16:08:30|779.18|771.38|779.2|771.4|779.2|771.4|779.18|771.38|2
1654618120000|2022-06-07 16:08:40|779.19|771.39|779.22|771.42|779.23|771.43|779.16|771.36|12
1654618130000|2022-06-07 16:08:50|779.21|771.41|779.23|771.43|779.23|771.43|779.21|771.41|5
1654618140000|2022-06-07 16:09:00|779.22|771.42|779.15|771.35|779.22|771.42|779.13|771.33|9
1654618150000|2022-06-07 16:09:10|779.19|771.39|779.08|771.28|779.19|771.39|778.79|770.99|21
1654618160000|2022-06-07 16:09:20|779.11|771.31|779.11|771.31|779.14|771.34|779.09|771.29|5
1654618170000|2022-06-07 16:09:30|779.12|771.32|779.64|771.84|779.7|771.9|779.12|771.32|17
1654618180000|2022-06-07 16:09:40|779.66|771.86|779.64|771.84|779.66|771.86|779.61|771.81|22
1654618190000|2022-06-07 16:09:50|779.65|771.85|779.15|771.35|779.65|771.85|779.08|771.28|15
1654618200000|2022-06-07 16:10:00|779.21|771.41|779.13|771.33|779.33|771.53|779.09|771.29|23
1654618210000|2022-06-07 16:10:10|779.11|771.31|779.58|771.78|779.66|771.86|779.11|771.31|20
1654618220000|2022-06-07 16:10:20|779.62|771.82|779.81|772.01|779.81|772.01|779.61|771.81|13
1654618230000|2022-06-07 16:10:30|779.82|772.02|780.21|772.41|780.23|772.43|779.82|772.02|9
1654618240000|2022-06-07 16:10:40|780.2|772.4|779.27|771.47|780.21|772.41|779.27|771.47|22
1654618250000|2022-06-07 16:10:50|779.28|771.48|779.26|771.46|779.32|771.52|779.25|771.45|17
1654618260000|2022-06-07 16:11:00|779.27|771.47|778.92|771.12|779.29|771.49|778.86|771.06|11
1654618270000|2022-06-07 16:11:10|778.93|771.13|779.11|771.31|779.27|771.47|778.93|771.13|14
1654618280000|2022-06-07 16:11:20|779.12|771.32|779.13|771.33|779.13|771.33|779.11|771.31|6
1654618290000|2022-06-07 16:11:30|779.14|771.34|779.08|771.28|779.14|771.34|779.08|771.28|5
1654618300000|2022-06-07 16:11:40|779.07|771.27|779.11|771.31|779.2|771.4|779.02|771.22|9
1654618310000|2022-06-07 16:11:50|779.05|771.25|779.05|771.25|779.05|771.25|779.03|771.23|3
1654618320000|2022-06-07 16:12:00|779.03|771.23|779.02|771.22|779.03|771.23|778.83|771.03|11
1654618330000|2022-06-07 16:12:10|778.99|771.19|778.94|771.14|779.03|771.23|778.94|771.14|9
1654618340000|2022-06-07 16:12:20|778.9|771.1|778.93|771.13|779.29|771.49|778.89|771.09|16
1654618350000|2022-06-07 16:12:30|778.94|771.14|779.74|771.94|779.74|771.94|778.94|771.14|16
1654618360000|2022-06-07 16:12:40|779.75|771.95|779.79|771.99|779.92|772.12|779.72|771.92|12
1654618370000|2022-06-07 16:12:50|779.76|771.96|779.92|772.12|780.08|772.28|779.76|771.96|12
1654618380000|2022-06-07 16:13:00|779.93|772.13|779.5|771.7|779.99|772.19|779.41|771.61|17
1654618390000|2022-06-07 16:13:10|779.51|771.71|779.49|771.69|779.52|771.72|779.49|771.69|6
1654618400000|2022-06-07 16:13:20|779.48|771.68|779.36|771.56|779.49|771.69|779.36|771.56|6
1654618410000|2022-06-07 16:13:30|779.38|771.58|779.47|771.67|779.48|771.68|779.38|771.58|8
1654618420000|2022-06-07 16:13:40|779.46|771.66|779.36|771.56|779.47|771.67|779.36|771.56|7
1654618430000|2022-06-07 16:13:50|779.33|771.53|778.49|770.69|779.33|771.53|778.42|770.62|14
1654618440000|2022-06-07 16:14:00|778.48|770.68|778.34|770.54|778.48|770.68|778.33|770.53|10
1654618450000|2022-06-07 16:14:10|778.33|770.53|778.75|770.95|778.99|771.19|778.33|770.53|25
1654618460000|2022-06-07 16:14:20|778.77|770.97|778.8|771|778.86|771.06|778.72|770.92|17
1654618470000|2022-06-07 16:14:30|778.81|771.01|778.7|770.9|778.82|771.02|778.7|770.9|6
1654618480000|2022-06-07 16:14:40|778.77|770.97|778.83|771.03|779.05|771.25|778.7|770.9|19
1654618490000|2022-06-07 16:14:50|778.8|771|778.95|771.15|778.95|771.15|778.44|770.64|19
1654618500000|2022-06-07 16:15:00|778.94|771.14|778.35|770.55|778.94|771.14|778.31|770.51|28
1654618510000|2022-06-07 16:15:10|778.34|770.54|778.33|770.53|778.44|770.64|778.32|770.52|19
1654618520000|2022-06-07 16:15:20|778.34|770.54|777.8|770|778.34|770.54|777.8|770|15
1654618530000|2022-06-07 16:15:30|777.93|770.13|777.21|769.41|778.1|770.3|777.2|769.4|23
1654618540000|2022-06-07 16:15:40|777.19|769.39|776.25|768.45|777.19|769.39|776.21|768.41|26
1654618550000|2022-06-07 16:15:50|776.24|768.44|776|768.2|776.35|768.55|776|768.2|22
1654618560000|2022-06-07 16:16:00|776.31|768.51|775.94|768.14|776.31|768.51|775.93|768.13|13
1654618570000|2022-06-07 16:16:10|776.24|768.44|777.01|769.21|777.01|769.21|776.24|768.44|10
1654618580000|2022-06-07 16:16:20|776.69|768.89|776.07|768.27|776.99|769.19|776.07|768.27|26
1654618590000|2022-06-07 16:16:30|775.99|768.19|775.4|767.6|776.13|768.33|775.24|767.44|31
1654618600000|2022-06-07 16:16:40|775.43|767.63|776.12|768.32|776.13|768.33|775.43|767.63|28
1654618610000|2022-06-07 16:16:50|775.92|768.12|776.3|768.5|776.3|768.5|775.92|768.12|18
1654618620000|2022-06-07 16:17:00|776.63|768.83|776.86|769.06|776.89|769.09|776.37|768.57|21
1654618630000|2022-06-07 16:17:10|776.81|769.01|776.83|769.03|776.9|769.1|776.81|769.01|11
1654618640000|2022-06-07 16:17:20|776.81|769.01|776.81|769.01|776.84|769.04|776.79|768.99|11
1654618650000|2022-06-07 16:17:30|776.76|768.96|776.7|768.9|776.8|769|776.6|768.8|15
1654618660000|2022-06-07 16:17:40|776.69|768.89|776.69|768.89|776.79|768.99|776.69|768.89|15
1654618670000|2022-06-07 16:17:50|776.7|768.9|776.92|769.12|776.92|769.12|776.68|768.88|5
1654618680000|2022-06-07 16:18:00|776.91|769.11|776.83|769.03|777|769.2|776.79|768.99|18
1654618690000|2022-06-07 16:18:10|776.91|769.11|777.01|769.21|777.01|769.21|776.7|768.9|16
1654618700000|2022-06-07 16:18:20|777|769.2|777.02|769.22|777.02|769.22|776.92|769.12|13
1654618710000|2022-06-07 16:18:30|777.01|769.21|776.98|769.18|777.01|769.21|776.93|769.13|11
1654618720000|2022-06-07 16:18:40|776.99|769.19|776.36|768.56|777.01|769.21|776.36|768.56|18
1654618730000|2022-06-07 16:18:50|776.33|768.53|776.43|768.63|776.43|768.63|776.32|768.52|18
1654618740000|2022-06-07 16:19:00|776.36|768.56|776.25|768.45|776.36|768.56|776.25|768.45|6
1654618750000|2022-06-07 16:19:10|776.26|768.46|776.25|768.45|776.28|768.48|776.25|768.45|8
1654618760000|2022-06-07 16:19:20|776.24|768.44|776.33|768.53|776.33|768.53|776.24|768.44|9
1654618770000|2022-06-07 16:19:30|776.32|768.52|776.26|768.46|776.32|768.52|776.18|768.38|10
1654618780000|2022-06-07 16:19:40|776.25|768.45|776.28|768.48|776.32|768.52|776.11|768.31|12
1654618790000|2022-06-07 16:19:50|776.36|768.56|777.14|769.34|777.14|769.34|776.22|768.42|12
1654618800000|2022-06-07 16:20:00|777.04|769.24|776.96|769.16|777.11|769.31|776.9|769.1|17
1654618810000|2022-06-07 16:20:10|776.97|769.17|777.59|769.79|777.67|769.87|776.97|769.17|19
1654618820000|2022-06-07 16:20:20|777.6|769.8|777.72|769.92|777.73|769.93|777.59|769.79|10
1654618830000|2022-06-07 16:20:30|777.71|769.91|777.99|770.19|778.04|770.24|777.7|769.9|8
1654618840000|2022-06-07 16:20:40|777.93|770.13|778.02|770.22|778.08|770.28|777.93|770.13|9
1654618850000|2022-06-07 16:20:50|777.98|770.18|777.42|769.62|778.08|770.28|777.35|769.55|17
1654618860000|2022-06-07 16:21:00|777.45|769.65|778.05|770.25|778.12|770.32|777.45|769.65|16
1654618870000|2022-06-07 16:21:10|778.02|770.22|777.42|769.62|778.02|770.22|777.42|769.62|8
1654618880000|2022-06-07 16:21:20|777.46|769.66|777.31|769.51|777.46|769.66|777.27|769.47|10
1654618890000|2022-06-07 16:21:30|777.3|769.5|777.28|769.48|777.35|769.55|777.2|769.4|14
1654618900000|2022-06-07 16:21:40|777.26|769.46|777.19|769.39|777.27|769.47|777.15|769.35|16
1654618910000|2022-06-07 16:21:50|777.11|769.31|777.04|769.24|777.14|769.34|776.5|768.7|23
1654618920000|2022-06-07 16:22:00|777.06|769.26|777.69|769.89|777.79|769.99|777.06|769.26|20
1654618930000|2022-06-07 16:22:10|777.68|769.88|777.4|769.6|777.72|769.92|777.36|769.56|18
1654618940000|2022-06-07 16:22:20|777.41|769.61|777.31|769.51|777.89|770.09|777.29|769.49|23
1654618950000|2022-06-07 16:22:30|777.33|769.53|777.88|770.08|777.88|770.08|777.3|769.5|11
1654618960000|2022-06-07 16:22:40|777.94|770.14|777.69|769.89|777.99|770.19|777.68|769.88|10
1654618970000|2022-06-07 16:22:50|777.71|769.91|777.76|769.96|777.76|769.96|777.49|769.69|8
1654618980000|2022-06-07 16:23:00|777.73|769.93|777.49|769.69|777.73|769.93|777.4|769.6|17
1654618990000|2022-06-07 16:23:10|777.85|770.05|777.9|770.1|777.92|770.12|777.83|770.03|6
1654619000000|2022-06-07 16:23:20|777.89|770.09|777.81|770.01|777.99|770.19|777.81|770.01|12
1654619010000|2022-06-07 16:23:30|777.83|770.03|778.08|770.28|778.1|770.3|777.79|769.99|15
1654619020000|2022-06-07 16:23:40|778.09|770.29|778|770.2|778.09|770.29|777.97|770.17|8
1654619030000|2022-06-07 16:23:50|778.01|770.21|778.11|770.31|778.18|770.38|777.85|770.05|19
1654619040000|2022-06-07 16:24:00|778.1|770.3|778.14|770.34|778.17|770.37|778.06|770.26|14
1654619050000|2022-06-07 16:24:10|778.15|770.35|778.13|770.33|778.29|770.49|778.1|770.3|16
1654619060000|2022-06-07 16:24:20|778.15|770.35|778.21|770.41|778.22|770.42|778.13|770.33|11
1654619070000|2022-06-07 16:24:30|778.13|770.33|777.55|769.75|778.18|770.38|777.55|769.75|24
1654619080000|2022-06-07 16:24:40|777.49|769.69|777.88|770.08|777.88|770.08|777.41|769.61|14
1654619090000|2022-06-07 16:24:50|777.87|770.07|777.85|770.05|777.89|770.09|777.83|770.03|8
1654619100000|2022-06-07 16:25:00|777.84|770.04|777.42|769.62|777.84|770.04|777.37|769.57|13
1654619110000|2022-06-07 16:25:10|777.41|769.61|777.88|770.08|777.92|770.12|777.41|769.61|23
1654619120000|2022-06-07 16:25:20|777.91|770.11|777.93|770.13|778|770.2|777.91|770.11|11
1654619130000|2022-06-07 16:25:30|777.98|770.18|778.06|770.26|778.15|770.35|777.93|770.13|19
1654619140000|2022-06-07 16:25:40|778.08|770.28|778.05|770.25|778.08|770.28|777.99|770.19|5
1654619150000|2022-06-07 16:25:50|778.02|770.22|778.02|770.22|778.07|770.27|777.99|770.19|15
1654619160000|2022-06-07 16:26:00|778.07|770.27|777.69|769.89|778.07|770.27|777.64|769.84|12
1654619170000|2022-06-07 16:26:10|777.7|769.9|777.81|770.01|777.88|770.08|777.7|769.9|14
1654619180000|2022-06-07 16:26:20|777.84|770.04|777.93|770.13|777.93|770.13|777.77|769.97|6
1654619190000|2022-06-07 16:26:30|777.96|770.16|778|770.2|778|770.2|777.93|770.13|9
1654619200000|2022-06-07 16:26:40|778.01|770.21|777.97|770.17|778.01|770.21|777.92|770.12|12
1654619210000|2022-06-07 16:26:50|777.98|770.18|777.99|770.19|777.99|770.19|777.94|770.14|5
1654619220000|2022-06-07 16:27:00|777.97|770.17|777.75|769.95|777.97|770.17|777.36|769.56|21
1654619230000|2022-06-07 16:27:10|777.71|769.91|778.05|770.25|778.05|770.25|777.69|769.89|8
1654619240000|2022-06-07 16:27:20|778.1|770.3|778.01|770.21|778.16|770.36|778.01|770.21|7
1654619250000|2022-06-07 16:27:30|777.93|770.13|777.9|770.1|778.03|770.23|777.72|769.92|10
1654619260000|2022-06-07 16:27:40|777.89|770.09|778.71|770.91|779.19|771.39|777.89|770.09|17
1654619270000|2022-06-07 16:27:50|778.96|771.16|778.11|770.31|778.96|771.16|778.11|770.31|15
1654619280000|2022-06-07 16:28:00|778.09|770.29|778.04|770.24|778.12|770.32|778.03|770.23|10
1654619290000|2022-06-07 16:28:10|778.01|770.21|777.98|770.18|778.03|770.23|777.92|770.12|15
1654619300000|2022-06-07 16:28:20|777.99|770.19|778.42|770.62|778.48|770.68|777.95|770.15|12
1654619310000|2022-06-07 16:28:30|778.25|770.45|778.37|770.57|778.81|771.01|778.17|770.37|23
1654619320000|2022-06-07 16:28:40|778.39|770.59|778.09|770.29|778.39|770.59|778.05|770.25|19
1654619330000|2022-06-07 16:28:50|778.11|770.31|778.02|770.22|778.11|770.31|778|770.2|18
1654619340000|2022-06-07 16:29:00|777.99|770.19|777.94|770.14|778.13|770.33|777.84|770.04|10
1654619350000|2022-06-07 16:29:10|777.93|770.13|777.95|770.15|777.95|770.15|777.87|770.07|8
1654619360000|2022-06-07 16:29:20|777.92|770.12|777.97|770.17|777.98|770.18|777.91|770.11|8
1654619370000|2022-06-07 16:29:30|777.9|770.1|777.91|770.11|777.98|770.18|777.87|770.07|14
1654619380000|2022-06-07 16:29:40|777.96|770.16|777.94|770.14|777.98|770.18|777.84|770.04|14
1654619390000|2022-06-07 16:29:50|777.93|770.13|777.66|769.86|777.94|770.14|777.65|769.85|10
1654619400000|2022-06-07 16:30:00|777.65|769.85|777.92|770.12|777.92|770.12|777.36|769.56|22
1654619410000|2022-06-07 16:30:10|777.7|769.9|777.13|769.33|777.7|769.9|777.08|769.28|21
1654619420000|2022-06-07 16:30:20|777.18|769.38|777.23|769.43|777.29|769.49|777.18|769.38|19
1654619430000|2022-06-07 16:30:30|777.2|769.4|776.65|768.85|777.23|769.43|776.65|768.85|9
1654619440000|2022-06-07 16:30:40|776.81|769.01|777.02|769.22|777.02|769.22|776.75|768.95|14
1654619450000|2022-06-07 16:30:50|777.05|769.25|777.29|769.49|777.3|769.5|776.98|769.18|9
1654619460000|2022-06-07 16:31:00|777.3|769.5|777.17|769.37|777.3|769.5|777.06|769.26|15
1654619470000|2022-06-07 16:31:10|777.12|769.32|777.26|769.46|777.28|769.48|777.12|769.32|11
1654619480000|2022-06-07 16:31:20|777.28|769.48|777.28|769.48|777.33|769.53|776.92|769.12|14
1654619490000|2022-06-07 16:31:30|777.27|769.47|777.43|769.63|777.43|769.63|777.17|769.37|18
1654619500000|2022-06-07 16:31:40|777.39|769.59|777.69|769.89|777.7|769.9|777.38|769.58|22
1654619510000|2022-06-07 16:31:50|777.74|769.94|777.32|769.52|777.77|769.97|777.32|769.52|22
1654619520000|2022-06-07 16:32:00|777.33|769.53|777.81|770.01|777.84|770.04|777.33|769.53|16
1654619530000|2022-06-07 16:32:10|777.8|770|778.21|770.41|778.21|770.41|777.76|769.96|8
1654619540000|2022-06-07 16:32:20|778.11|770.31|778.15|770.35|778.15|770.35|778.08|770.28|9
1654619550000|2022-06-07 16:32:30|778.14|770.34|777.83|770.03|778.14|770.34|777.78|769.98|15
1654619560000|2022-06-07 16:32:40|777.72|769.92|777.56|769.76|777.76|769.96|777.54|769.74|16
1654619570000|2022-06-07 16:32:50|777.55|769.75|777.78|769.98|777.85|770.05|777.49|769.69|15
1654619580000|2022-06-07 16:33:00|777.76|769.96|777.79|769.99|777.79|769.99|777.55|769.75|17
1654619590000|2022-06-07 16:33:10|777.9|770.1|777.5|769.7|777.9|770.1|777.31|769.51|16
1654619600000|2022-06-07 16:33:20|777.44|769.64|778.28|770.48|778.28|770.48|777.44|769.64|18
1654619610000|2022-06-07 16:33:30|778.22|770.42|778.8|771|778.8|771|778.22|770.42|19
1654619620000|2022-06-07 16:33:40|779.09|771.29|779.92|772.12|779.92|772.12|779.01|771.21|23
1654619630000|2022-06-07 16:33:50|779.94|772.14|779.99|772.19|780.03|772.23|779.93|772.13|25
1654619640000|2022-06-07 16:34:00|780.06|772.26|780.3|772.5|780.59|772.79|780.06|772.26|11
1654619650000|2022-06-07 16:34:10|780.31|772.51|779.98|772.18|780.44|772.64|779.98|772.18|15
1654619660000|2022-06-07 16:34:20|779.86|772.06|779.86|772.06|780.03|772.23|779.83|772.03|13
1654619670000|2022-06-07 16:34:30|779.85|772.05|780.06|772.26|780.18|772.38|779.85|772.05|12
1654619680000|2022-06-07 16:34:40|780.14|772.34|779.83|772.03|780.17|772.37|779.83|772.03|16
1654619690000|2022-06-07 16:34:50|779.72|771.92|779.75|771.95|780.05|772.25|779.72|771.92|11
1654619700000|2022-06-07 16:35:00|779.86|772.06|779.9|772.1|779.97|772.17|779.86|772.06|5
1654619710000|2022-06-07 16:35:10|779.97|772.17|779.87|772.07|780.01|772.21|779.87|772.07|8
1654619720000|2022-06-07 16:35:20|779.86|772.06|779.62|771.82|779.86|772.06|779.59|771.79|11
1654619730000|2022-06-07 16:35:30|779.89|772.09|779.9|772.1|779.94|772.14|779.89|772.09|7
1654619740000|2022-06-07 16:35:40|779.93|772.13|779.93|772.13|779.93|772.13|779.93|772.13|1
1654619750000|2022-06-07 16:35:50|779.9|772.1|779.8|772|779.93|772.13|779.8|772|8
1654619760000|2022-06-07 16:36:00|779.59|771.79|779.37|771.57|779.91|772.11|779.37|771.57|8
1654619770000|2022-06-07 16:36:10|779.45|771.65|779.42|771.62|779.49|771.69|779.37|771.57|15
1654619780000|2022-06-07 16:36:20|779.4|771.6|779.43|771.63|779.49|771.69|779.36|771.56|11
1654619790000|2022-06-07 16:36:30|779.44|771.64|779.23|771.43|779.63|771.83|779.23|771.43|13
1654619800000|2022-06-07 16:36:40|779.36|771.56|779.55|771.75|779.61|771.81|779.36|771.56|13
1654619810000|2022-06-07 16:36:50|779.61|771.81|779.6|771.8|779.61|771.81|779.55|771.75|4
1654619820000|2022-06-07 16:37:00|779.61|771.81|779.14|771.34|779.61|771.81|779.1|771.3|13
1654619830000|2022-06-07 16:37:10|779.2|771.4|779.37|771.57|779.37|771.57|779.2|771.4|12
1654619840000|2022-06-07 16:37:20|779.47|771.67|779.46|771.66|779.48|771.68|779.46|771.66|6
1654619850000|2022-06-07 16:37:30|779.47|771.67|779.57|771.77|779.58|771.78|779.47|771.67|11
1654619860000|2022-06-07 16:37:40|779.46|771.66|779.43|771.63|779.51|771.71|779.39|771.59|6
1654619870000|2022-06-07 16:37:50|779.57|771.77|779.54|771.74|779.57|771.77|779.54|771.74|2
1654619880000|2022-06-07 16:38:00|779.46|771.66|779.51|771.71|779.57|771.77|779.42|771.62|4
1654619890000|2022-06-07 16:38:10|779.58|771.78|779.62|771.82|779.63|771.83|779.56|771.76|7
1654619900000|2022-06-07 16:38:20|779.63|771.83|779.75|771.95|779.82|772.02|779.56|771.76|17
1654619910000|2022-06-07 16:38:30|779.74|771.94|779.9|772.1|779.91|772.11|779.64|771.84|16
1654619920000|2022-06-07 16:38:40|779.66|771.86|779.99|772.19|780.9|773.1|779.66|771.86|18
1654619930000|2022-06-07 16:38:50|779.98|772.18|779.94|772.14|780.01|772.21|779.73|771.93|14
1654619940000|2022-06-07 16:39:00|779.68|771.88|780.11|772.31|780.17|772.37|779.68|771.88|12
1654619950000|2022-06-07 16:39:10|780.1|772.3|780.09|772.29|780.12|772.32|780.09|772.29|4
1654619960000|2022-06-07 16:39:20|779.84|772.04|780.09|772.29|780.09|772.29|779.84|772.04|6
1654619970000|2022-06-07 16:39:30|780.02|772.22|780.1|772.3|780.12|772.32|780.02|772.22|5
1654619980000|2022-06-07 16:39:40|780.28|772.48|780.28|772.48|780.28|772.48|780.28|772.48|1
1654619990000|2022-06-07 16:39:50|780.41|772.61|780.13|772.33|780.41|772.61|780.1|772.3|4
1654620000000|2022-06-07 16:40:00|779.8|772|779.86|772.06|779.86|772.06|779.67|771.87|8
1654620010000|2022-06-07 16:40:10|780.13|772.33|780.13|772.33|780.13|772.33|780.13|772.33|1
1654620030000|2022-06-07 16:40:30|780.41|772.61|780.41|772.61|780.41|772.61|780.41|772.61|1
1654620040000|2022-06-07 16:40:40|780.38|772.58|780.41|772.61|780.45|772.65|780.38|772.58|9
1654620050000|2022-06-07 16:40:50|780.4|772.6|780.46|772.66|780.69|772.89|780.4|772.6|12
1654620060000|2022-06-07 16:41:00|780.53|772.73|780.87|773.07|780.97|773.17|780.43|772.63|8
1654620070000|2022-06-07 16:41:10|780.9|773.1|781.04|773.24|781.04|773.24|780.9|773.1|4
1654620080000|2022-06-07 16:41:20|781.05|773.25|781.27|773.47|781.39|773.59|781.05|773.25|18
1654620090000|2022-06-07 16:41:30|781.28|773.48|781.68|773.88|781.68|773.88|781.05|773.25|15
1654620100000|2022-06-07 16:41:40|781.87|774.07|781.53|773.73|781.87|774.07|781.48|773.68|7
1654620110000|2022-06-07 16:41:50|781.48|773.68|781.78|773.98|781.79|773.99|781.48|773.68|11
1654620120000|2022-06-07 16:42:00|781.77|773.97|781.48|773.68|781.88|774.08|781.48|773.68|10
1654620130000|2022-06-07 16:42:10|782.09|774.29|782.02|774.22|782.15|774.35|781.96|774.16|4
1654620140000|2022-06-07 16:42:20|782.07|774.27|783.18|775.38|783.18|775.38|782.07|774.27|25
1654620150000|2022-06-07 16:42:30|783.23|775.43|783.22|775.42|783.23|775.43|783.22|775.42|2
1654620160000|2022-06-07 16:42:40|783.3|775.5|782.88|775.08|783.3|775.5|782.83|775.03|14
1654620170000|2022-06-07 16:42:50|782.86|775.06|782.91|775.11|782.97|775.17|782.73|774.93|10
1654620180000|2022-06-07 16:43:00|782.9|775.1|783|775.2|783.02|775.22|782.69|774.89|14
1654620190000|2022-06-07 16:43:10|782.99|775.19|782.19|774.39|782.99|775.19|782.19|774.39|17
1654620200000|2022-06-07 16:43:20|782.21|774.41|782.03|774.23|782.29|774.49|782.03|774.23|10
1654620210000|2022-06-07 16:43:30|782.1|774.3|782.25|774.45|782.27|774.47|782.03|774.23|20
1654620220000|2022-06-07 16:43:40|782.24|774.44|782.03|774.23|782.28|774.48|781.95|774.15|11
1654620230000|2022-06-07 16:43:50|782.07|774.27|782.08|774.28|782.13|774.33|782.03|774.23|13
1654620240000|2022-06-07 16:44:00|782.09|774.29|782.17|774.37|782.18|774.38|782.05|774.25|10
1654620250000|2022-06-07 16:44:10|782.19|774.39|781.35|773.55|782.19|774.39|781.27|773.47|13
1654620260000|2022-06-07 16:44:20|781.34|773.54|781.36|773.56|781.37|773.57|781.33|773.53|12
1654620270000|2022-06-07 16:44:30|781.45|773.65|781.91|774.11|781.99|774.19|781.45|773.65|25
1654620280000|2022-06-07 16:44:40|781.89|774.09|781.88|774.08|781.95|774.15|781.64|773.84|18
1654620290000|2022-06-07 16:44:50|782.02|774.22|782.05|774.25|782.08|774.28|781.95|774.15|10
1654620300000|2022-06-07 16:45:00|782.06|774.26|781.96|774.16|782.09|774.29|781.77|773.97|11
1654620310000|2022-06-07 16:45:10|781.97|774.17|781.98|774.18|782.19|774.39|781.92|774.12|12
1654620320000|2022-06-07 16:45:20|782.11|774.31|782.1|774.3|782.15|774.35|782|774.2|8
1654620330000|2022-06-07 16:45:30|782.11|774.31|782.03|774.23|782.12|774.32|781.75|773.95|11
1654620340000|2022-06-07 16:45:40|782.06|774.26|782|774.2|782.24|774.44|781.96|774.16|18
1654620350000|2022-06-07 16:45:50|781.99|774.19|782.05|774.25|782.05|774.25|781.99|774.19|6
1654620360000|2022-06-07 16:46:00|782.02|774.22|781.98|774.18|782.02|774.22|781.98|774.18|5
1654620370000|2022-06-07 16:46:10|782.08|774.28|781.78|773.98|782.15|774.35|781.78|773.98|6
1654620390000|2022-06-07 16:46:30|782.13|774.33|782.06|774.26|782.13|774.33|782.06|774.26|6
1654620400000|2022-06-07 16:46:40|782.05|774.25|782.01|774.21|782.06|774.26|782.01|774.21|5
1654620410000|2022-06-07 16:46:50|782.07|774.27|782.08|774.28|782.12|774.32|782.07|774.27|13
1654620420000|2022-06-07 16:47:00|782.09|774.29|782.13|774.33|782.13|774.33|782.04|774.24|13
1654620430000|2022-06-07 16:47:10|782.12|774.32|782.04|774.24|782.12|774.32|782.03|774.23|9
1654620440000|2022-06-07 16:47:20|782.05|774.25|782.05|774.25|782.12|774.32|781.95|774.15|7
1654620450000|2022-06-07 16:47:30|782.04|774.24|781.99|774.19|782.05|774.25|781.95|774.15|9
1654620460000|2022-06-07 16:47:40|781.96|774.16|782|774.2|782|774.2|781.96|774.16|6
1654620470000|2022-06-07 16:47:50|782.01|774.21|782.09|774.29|782.09|774.29|781.99|774.19|10
1654620480000|2022-06-07 16:48:00|782.08|774.28|782.12|774.32|782.14|774.34|782.08|774.28|10
1654620490000|2022-06-07 16:48:10|782.1|774.3|782.11|774.31|782.13|774.33|782.1|774.3|7
1654620500000|2022-06-07 16:48:20|782.12|774.32|781.99|774.19|782.12|774.32|781.99|774.19|4
1654620510000|2022-06-07 16:48:30|782.06|774.26|782.06|774.26|782.1|774.3|782.06|774.26|8
1654620520000|2022-06-07 16:48:40|782.05|774.25|782.07|774.27|782.07|774.27|782.05|774.25|3
1654620530000|2022-06-07 16:48:50|782.06|774.26|782.06|774.26|782.1|774.3|781.8|774|10
1654620540000|2022-06-07 16:49:00|781.76|773.96|782|774.2|782.08|774.28|781.75|773.95|8
1654620550000|2022-06-07 16:49:10|782.01|774.21|782.08|774.28|782.08|774.28|781.98|774.18|6
1654620560000|2022-06-07 16:49:20|781.98|774.18|782.13|774.33|782.28|774.48|781.73|773.93|12
1654620570000|2022-06-07 16:49:30|781.88|774.08|782.37|774.57|782.37|774.57|781.85|774.05|11
1654620580000|2022-06-07 16:49:40|782.38|774.58|782.2|774.4|782.38|774.58|782.15|774.35|11
1654620590000|2022-06-07 16:49:50|782.21|774.41|782.3|774.5|782.3|774.5|782.21|774.41|6
1654620600000|2022-06-07 16:50:00|782.29|774.49|782.24|774.44|782.38|774.58|782.24|774.44|7
1654620610000|2022-06-07 16:50:10|782.23|774.43|782.25|774.45|782.26|774.46|782.21|774.41|6
1654620620000|2022-06-07 16:50:20|782.26|774.46|781.5|773.7|782.26|774.46|781.47|773.67|14
1654620630000|2022-06-07 16:50:30|781.53|773.73|781.32|773.52|781.53|773.73|781.31|773.51|13
1654620640000|2022-06-07 16:50:40|781.25|773.45|781.33|773.53|781.36|773.56|781.24|773.44|13
1654620650000|2022-06-07 16:50:50|781.32|773.52|781.1|773.3|781.32|773.52|780.83|773.03|14
1654620660000|2022-06-07 16:51:00|781.11|773.31|780.95|773.15|781.32|773.52|780.95|773.15|19
1654620670000|2022-06-07 16:51:10|780.98|773.18|780.95|773.15|781.11|773.31|780.85|773.05|8
1654620680000|2022-06-07 16:51:20|781.01|773.21|781.08|773.28|781.17|773.37|781.01|773.21|5
1654620690000|2022-06-07 16:51:30|781.03|773.23|781.05|773.25|781.08|773.28|781.03|773.23|5
1654620700000|2022-06-07 16:51:40|781.08|773.28|780.96|773.16|781.09|773.29|780.94|773.14|12
1654620710000|2022-06-07 16:51:50|780.99|773.19|781.38|773.58|781.42|773.62|780.95|773.15|11
1654620720000|2022-06-07 16:52:00|781.41|773.61|781.49|773.69|781.49|773.69|781.37|773.57|12
1654620730000|2022-06-07 16:52:10|781.5|773.7|781.38|773.58|781.63|773.83|781.38|773.58|9
1654620740000|2022-06-07 16:52:20|781.08|773.28|781.34|773.54|781.38|773.58|781.07|773.27|6
1654620750000|2022-06-07 16:52:30|781.08|773.28|781.08|773.28|781.08|773.28|781.08|773.28|1
1654620760000|2022-06-07 16:52:40|781.46|773.66|781.52|773.72|781.64|773.84|781.46|773.66|10
1654620770000|2022-06-07 16:52:50|781.6|773.8|781.82|774.02|781.9|774.1|781.47|773.67|9
1654620780000|2022-06-07 16:53:00|781.76|773.96|781.93|774.13|782.08|774.28|781.76|773.96|12
1654620790000|2022-06-07 16:53:10|781.67|773.87|781.92|774.12|782.1|774.3|781.67|773.87|11
1654620800000|2022-06-07 16:53:20|782.11|774.31|782.04|774.24|782.11|774.31|781.92|774.12|3
1654620810000|2022-06-07 16:53:30|781.97|774.17|781.97|774.17|781.97|774.17|781.9|774.1|3
1654620820000|2022-06-07 16:53:40|781.93|774.13|781.93|774.13|781.93|774.13|781.93|774.13|1
1654620830000|2022-06-07 16:53:50|781.97|774.17|781.97|774.17|781.97|774.17|781.93|774.13|5
1654620840000|2022-06-07 16:54:00|781.93|774.13|781.94|774.14|781.94|774.14|781.93|774.13|2
1654620850000|2022-06-07 16:54:10|781.93|774.13|781.94|774.14|781.94|774.14|781.93|774.13|2
1654620860000|2022-06-07 16:54:20|781.9|774.1|782|774.2|782.03|774.23|781.9|774.1|9
1654620870000|2022-06-07 16:54:30|782.01|774.21|782.01|774.21|782.01|774.21|782|774.2|3
1654620880000|2022-06-07 16:54:40|782|774.2|781.99|774.19|782.04|774.24|781.94|774.14|9
1654620890000|2022-06-07 16:54:50|782.04|774.24|781.99|774.19|782.04|774.24|781.99|774.19|2
1654620900000|2022-06-07 16:55:00|782.04|774.24|782.62|774.82|782.85|775.05|782.03|774.23|17
1654620910000|2022-06-07 16:55:10|782.94|775.14|782.61|774.81|783.11|775.31|782.53|774.73|20
1654620920000|2022-06-07 16:55:20|782.51|774.71|782.4|774.6|782.55|774.75|782.4|774.6|18
1654620930000|2022-06-07 16:55:30|782.41|774.61|782.26|774.46|782.41|774.61|782.23|774.43|15
1654620940000|2022-06-07 16:55:40|782.27|774.47|782.13|774.33|782.28|774.48|782.13|774.33|7
1654620950000|2022-06-07 16:55:50|782.2|774.4|782.12|774.32|782.2|774.4|782.09|774.29|19
1654620960000|2022-06-07 16:56:00|782.11|774.31|782.14|774.34|782.19|774.39|782.07|774.27|21
1654620970000|2022-06-07 16:56:10|782.15|774.35|782.3|774.5|782.35|774.55|782.13|774.33|16
1654620980000|2022-06-07 16:56:20|782.29|774.49|782.15|774.35|782.36|774.56|782.15|774.35|11
1654620990000|2022-06-07 16:56:30|782.29|774.49|782.43|774.63|782.44|774.64|782.15|774.35|10
1654621000000|2022-06-07 16:56:40|782.39|774.59|782.75|774.95|782.75|774.95|782.39|774.59|9
1654621010000|2022-06-07 16:56:50|782.81|775.01|782.91|775.11|782.91|775.11|782.57|774.77|11
1654621020000|2022-06-07 16:57:00|782.92|775.12|782.83|775.03|782.94|775.14|782.8|775|11
1654621030000|2022-06-07 16:57:10|782.84|775.04|782.87|775.07|782.87|775.07|782.84|775.04|2
1654621040000|2022-06-07 16:57:20|782.86|775.06|782.94|775.14|782.94|775.14|782.79|774.99|14
1654621050000|2022-06-07 16:57:30|782.95|775.15|782.94|775.14|782.95|775.15|782.92|775.12|10
1654621060000|2022-06-07 16:57:40|782.95|775.15|782.94|775.14|782.97|775.17|782.92|775.12|13
1654621070000|2022-06-07 16:57:50|782.96|775.16|782.9|775.1|782.97|775.17|782.9|775.1|11
1654621080000|2022-06-07 16:58:00|782.92|775.12|782.1|774.3|782.92|775.12|782.1|774.3|10
1654621090000|2022-06-07 16:58:10|782.11|774.31|782.08|774.28|782.11|774.31|782.06|774.26|8
1654621100000|2022-06-07 16:58:20|782.1|774.3|782.2|774.4|782.34|774.54|782.1|774.3|19
1654621110000|2022-06-07 16:58:30|782.38|774.58|782.53|774.73|782.59|774.79|782.34|774.54|10
1654621120000|2022-06-07 16:58:40|782.56|774.76|782.56|774.76|782.57|774.77|782.55|774.75|7
1654621130000|2022-06-07 16:58:50|782.64|774.84|782.15|774.35|782.69|774.89|782.15|774.35|12
1654621140000|2022-06-07 16:59:00|782.19|774.39|782.25|774.45|782.27|774.47|782.16|774.36|8
1654621150000|2022-06-07 16:59:10|782.21|774.41|782.37|774.57|782.37|774.57|782.04|774.24|8
1654621160000|2022-06-07 16:59:20|782.35|774.55|782.39|774.59|782.39|774.59|782.35|774.55|8
1654621170000|2022-06-07 16:59:30|782.38|774.58|782.38|774.58|782.38|774.58|782.38|774.58|1
1654621180000|2022-06-07 16:59:40|782.39|774.59|782.08|774.28|782.39|774.59|781.91|774.11|9
1654621190000|2022-06-07 16:59:50|782.09|774.29|782.1|774.3|782.2|774.4|782.08|774.28|17
1654621200000|2022-06-07 17:00:00|782.09|774.29|782.04|774.24|782.09|774.29|781.95|774.15|12
1654621210000|2022-06-07 17:00:10|782.05|774.25|782.07|774.27|782.29|774.49|781.99|774.19|27
1654621220000|2022-06-07 17:00:20|782.06|774.26|781.59|773.79|782.11|774.31|781.54|773.74|16
1654621230000|2022-06-07 17:00:30|781.52|773.72|781.98|774.18|781.98|774.18|781.51|773.71|10
1654621240000|2022-06-07 17:00:40|781.97|774.17|781.96|774.16|782|774.2|781.94|774.14|9
1654621250000|2022-06-07 17:00:50|781.97|774.17|781.94|774.14|782.03|774.23|781.9|774.1|17
1654621260000|2022-06-07 17:01:00|781.93|774.13|781.96|774.16|781.99|774.19|781.92|774.12|17
1654621270000|2022-06-07 17:01:10|781.97|774.17|781.47|773.67|781.99|774.19|781.45|773.65|16
1654621280000|2022-06-07 17:01:20|781.46|773.66|781.6|773.8|781.6|773.8|781.46|773.66|7
1654621290000|2022-06-07 17:01:30|781.64|773.84|781.54|773.74|781.86|774.06|781.54|773.74|15
1654621300000|2022-06-07 17:01:40|781.55|773.75|781.57|773.77|781.57|773.77|781.55|773.75|9
1654621310000|2022-06-07 17:01:50|781.56|773.76|781.19|773.39|781.58|773.78|781.19|773.39|18
1654621320000|2022-06-07 17:02:00|781.18|773.38|781.23|773.43|781.27|773.47|780.64|772.84|26
1654621330000|2022-06-07 17:02:10|781.24|773.44|781.2|773.4|781.27|773.47|781.18|773.38|9
1654621340000|2022-06-07 17:02:20|781.21|773.41|781.16|773.36|781.21|773.41|781.16|773.36|10
1654621350000|2022-06-07 17:02:30|781.19|773.39|781.18|773.38|781.19|773.39|781.18|773.38|2
1654621360000|2022-06-07 17:02:40|781.17|773.37|781.18|773.38|781.25|773.45|781.17|773.37|16
1654621370000|2022-06-07 17:02:50|781.2|773.4|781.19|773.39|781.2|773.4|781.18|773.38|6
1654621380000|2022-06-07 17:03:00|781.2|773.4|781.2|773.4|781.37|773.57|781.2|773.4|6
1654621390000|2022-06-07 17:03:10|781.19|773.39|781.91|774.11|781.91|774.11|781.19|773.39|13
1654621400000|2022-06-07 17:03:20|781.92|774.12|781.91|774.11|781.94|774.14|781.91|774.11|16
1654621410000|2022-06-07 17:03:30|781.94|774.14|781.96|774.16|781.96|774.16|781.78|773.98|22
1654621420000|2022-06-07 17:03:40|782.08|774.28|782.05|774.25|782.08|774.28|781.87|774.07|27
1654621430000|2022-06-07 17:03:50|782.03|774.23|782.07|774.27|782.07|774.27|781.97|774.17|5
1654621440000|2022-06-07 17:04:00|782.09|774.29|782.08|774.28|782.09|774.29|782.08|774.28|6
1654621450000|2022-06-07 17:04:10|782.09|774.29|782.18|774.38|782.18|774.38|782.08|774.28|14
1654621460000|2022-06-07 17:04:20|782.15|774.35|782.12|774.32|782.16|774.36|782.11|774.31|6
1654621470000|2022-06-07 17:04:30|782.13|774.33|782.85|775.05|782.85|775.05|782.13|774.33|20
1654621480000|2022-06-07 17:04:40|782.89|775.09|783.08|775.28|783.17|775.37|782.85|775.05|16
1654621490000|2022-06-07 17:04:50|783.11|775.31|783.19|775.39|783.19|775.39|783.03|775.23|6
1654621500000|2022-06-07 17:05:00|783.18|775.38|783.34|775.54|783.39|775.59|783.1|775.3|21
1654621510000|2022-06-07 17:05:10|783.51|775.71|783.38|775.58|783.6|775.8|783.34|775.54|17
1654621520000|2022-06-07 17:05:20|783.43|775.63|783.51|775.71|783.55|775.75|783.16|775.36|14
1654621530000|2022-06-07 17:05:30|783.52|775.72|783.62|775.82|783.64|775.84|783.48|775.68|7
1654621540000|2022-06-07 17:05:40|783.47|775.67|783.61|775.81|783.62|775.82|783.47|775.67|6
1654621550000|2022-06-07 17:05:50|783.78|775.98|783.4|775.6|783.81|776.01|783.39|775.59|22
1654621560000|2022-06-07 17:06:00|783.15|775.35|783.06|775.26|783.15|775.35|783.06|775.26|11
1654621570000|2022-06-07 17:06:10|783.03|775.23|783.06|775.26|783.17|775.37|782.97|775.17|14
1654621580000|2022-06-07 17:06:20|783.05|775.25|783.06|775.26|783.1|775.3|783.03|775.23|12
1654621590000|2022-06-07 17:06:30|783.07|775.27|782.94|775.14|783.1|775.3|782.91|775.11|10
1654621600000|2022-06-07 17:06:40|782.91|775.11|782.92|775.12|782.96|775.16|782.91|775.11|7
1654621610000|2022-06-07 17:06:50|782.96|775.16|782.92|775.12|783.07|775.27|782.92|775.12|7
1654621620000|2022-06-07 17:07:00|782.95|775.15|783.12|775.32|783.18|775.38|782.95|775.15|10
1654621630000|2022-06-07 17:07:10|783.15|775.35|783.16|775.36|783.17|775.37|782.98|775.18|13
1654621640000|2022-06-07 17:07:20|783.15|775.35|783.04|775.24|783.17|775.37|783.04|775.24|7
1654621650000|2022-06-07 17:07:30|783.02|775.22|783.02|775.22|783.02|775.22|783.02|775.22|1
1654621660000|2022-06-07 17:07:40|783.08|775.28|783.36|775.56|783.36|775.56|783.08|775.28|4
1654621670000|2022-06-07 17:07:50|783.35|775.55|783.27|775.47|783.35|775.55|783.25|775.45|7
1654621680000|2022-06-07 17:08:00|783.35|775.55|783.29|775.49|783.43|775.63|783.07|775.27|11
1654621690000|2022-06-07 17:08:10|783.28|775.48|783.14|775.34|783.28|775.48|783.08|775.28|8
1654621700000|2022-06-07 17:08:20|783.15|775.35|783.09|775.29|783.4|775.6|783.09|775.29|6
1654621710000|2022-06-07 17:08:30|783.43|775.63|783.12|775.32|783.43|775.63|783.12|775.32|2
1654621720000|2022-06-07 17:08:40|783.14|775.34|783.11|775.31|783.36|775.56|783.11|775.31|4
1654621730000|2022-06-07 17:08:50|783.14|775.34|783.11|775.31|783.14|775.34|783.11|775.31|2
1654621740000|2022-06-07 17:09:00|783.34|775.54|783.3|775.5|783.34|775.54|783.18|775.38|11
1654621750000|2022-06-07 17:09:10|783.29|775.49|783.2|775.4|783.32|775.52|783.2|775.4|7
1654621760000|2022-06-07 17:09:20|783.21|775.41|783.19|775.39|783.21|775.41|783.19|775.39|2
1654621770000|2022-06-07 17:09:30|783.25|775.45|783.35|775.55|783.36|775.56|783.25|775.45|9
1654621780000|2022-06-07 17:09:40|783.34|775.54|783.24|775.44|783.35|775.55|783.24|775.44|6
1654621790000|2022-06-07 17:09:50|783.25|775.45|783.22|775.42|783.39|775.59|783.22|775.42|8
1654621800000|2022-06-07 17:10:00|783.33|775.53|783.41|775.61|783.42|775.62|783.25|775.45|23
1654621810000|2022-06-07 17:10:10|783.4|775.6|783.35|775.55|783.41|775.61|783.34|775.54|9
1654621820000|2022-06-07 17:10:20|783.36|775.56|783.67|775.87|783.7|775.9|783.35|775.55|16
1654621830000|2022-06-07 17:10:30|783.62|775.82|783.62|775.82|783.62|775.82|783.62|775.82|1
1654621840000|2022-06-07 17:10:40|783.92|776.12|783.92|776.12|783.92|776.12|783.92|776.12|1
1654621850000|2022-06-07 17:10:50|783.95|776.15|785.64|777.84|785.64|777.84|783.95|776.15|21
1654621860000|2022-06-07 17:11:00|785.59|777.79|785.83|778.03|785.83|778.03|785.59|777.79|6
1654621870000|2022-06-07 17:11:10|785.85|778.05|784.96|777.16|785.86|778.06|784.66|776.86|22
1654621880000|2022-06-07 17:11:20|785.31|777.51|785.34|777.54|785.39|777.59|785.2|777.4|20
1654621890000|2022-06-07 17:11:30|785.32|777.52|785.35|777.55|785.35|777.55|785.3|777.5|3
1654621900000|2022-06-07 17:11:40|784.74|776.94|785.1|777.3|785.18|777.38|784.6|776.8|18
1654621910000|2022-06-07 17:11:50|785.09|777.29|785.13|777.33|785.25|777.45|785.06|777.26|26
1654621920000|2022-06-07 17:12:00|785.12|777.32|785.2|777.4|785.23|777.43|785.12|777.32|9
1654621930000|2022-06-07 17:12:10|785.24|777.44|785.2|777.4|785.26|777.46|785.18|777.38|11
1654621940000|2022-06-07 17:12:20|785.19|777.39|785.22|777.42|785.23|777.43|785.18|777.38|7
1654621950000|2022-06-07 17:12:30|785.23|777.43|785.94|778.14|785.94|778.14|785.21|777.41|18
1654621960000|2022-06-07 17:12:40|785.88|778.08|785.39|777.59|785.88|778.08|785.39|777.59|7
1654621970000|2022-06-07 17:12:50|785.4|777.6|785.41|777.61|785.41|777.61|785.39|777.59|6
1654621980000|2022-06-07 17:13:00|785.43|777.63|785.38|777.58|785.44|777.64|785.38|777.58|5
1654621990000|2022-06-07 17:13:10|785.37|777.57|785.39|777.59|785.39|777.59|785.35|777.55|8
1654622000000|2022-06-07 17:13:20|785.4|777.6|785.39|777.59|785.4|777.6|785.39|777.59|6
1654622010000|2022-06-07 17:13:30|785.4|777.6|785.38|777.58|785.4|777.6|785.38|777.58|5
1654622020000|2022-06-07 17:13:40|785.23|777.43|785.23|777.43|785.23|777.43|785.23|777.43|1
1654622030000|2022-06-07 17:13:50|785.28|777.48|784.83|777.03|785.28|777.48|784.59|776.79|20
1654622040000|2022-06-07 17:14:00|784.82|777.02|784.73|776.93|784.85|777.05|784.73|776.93|17
1654622050000|2022-06-07 17:14:10|784.72|776.92|784.69|776.89|784.79|776.99|784.69|776.89|12
1654622060000|2022-06-07 17:14:20|784.67|776.87|784.69|776.89|785.09|777.29|784.67|776.87|26
1654622070000|2022-06-07 17:14:30|784.68|776.88|784.96|777.16|784.96|777.16|784.64|776.84|12
1654622080000|2022-06-07 17:14:40|785.05|777.25|784.57|776.77|785.05|777.25|784.57|776.77|15
1654622090000|2022-06-07 17:14:50|784.5|776.7|784.51|776.71|784.52|776.72|784.49|776.69|7
1654622100000|2022-06-07 17:15:00|784.52|776.72|784.49|776.69|784.52|776.72|784.49|776.69|5
1654622110000|2022-06-07 17:15:10|784.55|776.75|784.5|776.7|784.55|776.75|784.34|776.54|17
1654622120000|2022-06-07 17:15:20|784.51|776.71|784.36|776.56|784.51|776.71|784.36|776.56|3
1654622130000|2022-06-07 17:15:30|784.41|776.61|784.44|776.64|784.44|776.64|784.41|776.61|2
1654622140000|2022-06-07 17:15:40|784.41|776.61|784.42|776.62|784.47|776.67|784.41|776.61|9
1654622150000|2022-06-07 17:15:50|784.44|776.64|785.08|777.28|785.09|777.29|784.38|776.58|11
1654622160000|2022-06-07 17:16:00|785.05|777.25|784.93|777.13|785.11|777.31|784.82|777.02|14
1654622170000|2022-06-07 17:16:10|785.07|777.27|785.08|777.28|785.08|777.28|785.01|777.21|5
1654622180000|2022-06-07 17:16:20|785.02|777.22|785.05|777.25|785.08|777.28|784.92|777.12|6
1654622190000|2022-06-07 17:16:30|785|777.2|785.01|777.21|785.15|777.35|784.96|777.16|11
1654622200000|2022-06-07 17:16:40|785.03|777.23|785.02|777.22|785.09|777.29|785.01|777.21|14
1654622210000|2022-06-07 17:16:50|785.06|777.26|785.09|777.29|785.18|777.38|785.06|777.26|11
1654622220000|2022-06-07 17:17:00|785.12|777.32|785.02|777.22|785.12|777.32|785.02|777.22|8
1654622230000|2022-06-07 17:17:10|785.04|777.24|785.09|777.29|785.09|777.29|784.95|777.15|13
1654622240000|2022-06-07 17:17:20|785.05|777.25|785.03|777.23|785.06|777.26|784.99|777.19|14
1654622250000|2022-06-07 17:17:30|785.02|777.22|785.03|777.23|785.04|777.24|785.02|777.22|3
1654622260000|2022-06-07 17:17:40|785.12|777.32|784.88|777.08|785.12|777.32|784.44|776.64|26
1654622270000|2022-06-07 17:17:50|784.86|777.06|784.95|777.15|784.97|777.17|784.86|777.06|16
1654622280000|2022-06-07 17:18:00|784.99|777.19|785.01|777.21|785.03|777.23|784.96|777.16|17
1654622290000|2022-06-07 17:18:10|784.97|777.17|784.34|776.54|784.99|777.19|784.13|776.33|13
1654622300000|2022-06-07 17:18:20|784.35|776.55|784.33|776.53|784.35|776.55|784.33|776.53|3
1654622310000|2022-06-07 17:18:30|784.34|776.54|784.37|776.57|784.37|776.57|784.34|776.54|4
1654622320000|2022-06-07 17:18:40|784.32|776.52|784.18|776.38|784.32|776.52|784.15|776.35|9
1654622330000|2022-06-07 17:18:50|784.17|776.37|783.51|775.71|784.17|776.37|783.51|775.71|14
1654622340000|2022-06-07 17:19:00|783.46|775.66|783.48|775.68|783.93|776.13|783.42|775.62|24
1654622350000|2022-06-07 17:19:10|783.47|775.67|783.42|775.62|783.85|776.05|783.41|775.61|21
1654622360000|2022-06-07 17:19:20|783.46|775.66|783.42|775.62|783.46|775.66|783.42|775.62|8
1654622370000|2022-06-07 17:19:30|783.72|775.92|783.68|775.88|783.72|775.92|783.67|775.87|5
1654622380000|2022-06-07 17:19:40|783.63|775.83|783.29|775.49|783.63|775.83|783.29|775.49|13
1654622390000|2022-06-07 17:19:50|783.31|775.51|783.27|775.47|783.31|775.51|783.24|775.44|12
1654622400000|2022-06-07 17:20:00|783.24|775.44|782.43|774.63|783.24|775.44|782.43|774.63|18
1654622410000|2022-06-07 17:20:10|782.42|774.62|782.83|775.03|782.83|775.03|782.39|774.59|23
1654622420000|2022-06-07 17:20:20|782.84|775.04|782.95|775.15|783.07|775.27|782.84|775.04|14
1654622430000|2022-06-07 17:20:30|782.96|775.16|782.97|775.17|782.97|775.17|782.87|775.07|12
1654622440000|2022-06-07 17:20:40|782.99|775.19|782.95|775.15|782.99|775.19|782.95|775.15|11
1654622450000|2022-06-07 17:20:50|782.96|775.16|782.94|775.14|782.96|775.16|782.87|775.07|15
1654622460000|2022-06-07 17:21:00|782.93|775.13|783.72|775.92|783.72|775.92|782.93|775.13|12
1654622470000|2022-06-07 17:21:10|783.78|775.98|783.34|775.54|783.86|776.06|783.34|775.54|10
1654622480000|2022-06-07 17:21:20|783.33|775.53|783.35|775.55|783.35|775.55|783.33|775.53|5
1654622490000|2022-06-07 17:21:30|783.36|775.56|783.35|775.55|783.36|775.56|783.35|775.55|2
1654622500000|2022-06-07 17:21:40|783.36|775.56|783.31|775.51|783.36|775.56|783.25|775.45|12
1654622510000|2022-06-07 17:21:50|783.27|775.47|783.3|775.5|783.31|775.51|783.27|775.47|6
1654622520000|2022-06-07 17:22:00|783.26|775.46|783.21|775.41|783.94|776.14|783.21|775.41|10
1654622530000|2022-06-07 17:22:10|783.38|775.58|783.32|775.52|783.38|775.58|783.26|775.46|10
1654622540000|2022-06-07 17:22:20|783.35|775.55|783.36|775.56|783.37|775.57|783.35|775.55|6
1654622550000|2022-06-07 17:22:30|783.35|775.55|783.12|775.32|783.35|775.55|783.11|775.31|15
1654622560000|2022-06-07 17:22:40|783.13|775.33|783.11|775.31|783.16|775.36|783.04|775.24|21
1654622570000|2022-06-07 17:22:50|783.14|775.34|783.18|775.38|783.19|775.39|783.14|775.34|5
1654622580000|2022-06-07 17:23:00|783.13|775.33|783.04|775.24|783.14|775.34|783.04|775.24|11
1654622590000|2022-06-07 17:23:10|783.02|775.22|782.04|774.24|783.02|775.22|782.04|774.24|18
1654622600000|2022-06-07 17:23:20|782.02|774.22|781.46|773.66|782.23|774.43|781.46|773.66|24
1654622610000|2022-06-07 17:23:30|781.45|773.65|781.35|773.55|781.45|773.65|781.27|773.47|16
1654622620000|2022-06-07 17:23:40|781.36|773.56|781.44|773.64|781.44|773.64|781.17|773.37|14
1654622630000|2022-06-07 17:23:50|781.45|773.65|781.92|774.12|781.96|774.16|781.44|773.64|18
1654622640000|2022-06-07 17:24:00|781.91|774.11|781.44|773.64|782.02|774.22|781.43|773.63|18
1654622650000|2022-06-07 17:24:10|781.43|773.63|781.37|773.57|781.43|773.63|781.37|773.57|4
1654622660000|2022-06-07 17:24:20|781.38|773.58|781.46|773.66|781.93|774.13|781.38|773.58|13
1654622670000|2022-06-07 17:24:30|781.43|773.63|781.42|773.62|781.43|773.63|781.4|773.6|7
1654622680000|2022-06-07 17:24:40|781.4|773.6|781.53|773.73|781.56|773.76|781.36|773.56|12
1654622690000|2022-06-07 17:24:50|781.54|773.74|781.52|773.72|781.54|773.74|781.49|773.69|13
1654622700000|2022-06-07 17:25:00|781.53|773.73|781.3|773.5|781.53|773.73|781.3|773.5|5
1654622710000|2022-06-07 17:25:10|781.32|773.52|781.32|773.52|781.36|773.56|781.3|773.5|14
1654622720000|2022-06-07 17:25:20|781.35|773.55|781.4|773.6|781.4|773.6|781.32|773.52|4
1654622730000|2022-06-07 17:25:30|781.36|773.56|781.38|773.58|781.38|773.58|781.32|773.52|7
1654622740000|2022-06-07 17:25:40|781.39|773.59|781.45|773.65|781.83|774.03|781.39|773.59|16
1654622750000|2022-06-07 17:25:50|781.44|773.64|781.43|773.63|781.44|773.64|781.41|773.61|6
1654622760000|2022-06-07 17:26:00|781.42|773.62|781.46|773.66|781.49|773.69|781.39|773.59|12
1654622770000|2022-06-07 17:26:10|781.43|773.63|781.43|773.63|781.51|773.71|781.38|773.58|18
1654622780000|2022-06-07 17:26:20|781.4|773.6|781.39|773.59|781.43|773.63|781.32|773.52|7
1654622790000|2022-06-07 17:26:30|781.4|773.6|781.38|773.58|781.46|773.66|781.38|773.58|8
1654622800000|2022-06-07 17:26:40|781.36|773.56|781.35|773.55|781.36|773.56|781.35|773.55|2
1654622810000|2022-06-07 17:26:50|781.37|773.57|781.34|773.54|781.45|773.65|781.34|773.54|6
1654622820000|2022-06-07 17:27:00|781.28|773.48|781.29|773.49|781.32|773.52|781.28|773.48|9
1654622830000|2022-06-07 17:27:10|781.31|773.51|781.25|773.45|781.31|773.51|781.25|773.45|2
1654622840000|2022-06-07 17:27:20|781.27|773.47|781.81|774.01|781.83|774.03|781.25|773.45|12
1654622850000|2022-06-07 17:27:30|781.82|774.02|781.39|773.59|781.82|774.02|781.39|773.59|13
1654622860000|2022-06-07 17:27:40|781.4|773.6|781.4|773.6|781.41|773.61|781.38|773.58|7
1654622870000|2022-06-07 17:27:50|781.39|773.59|781.39|773.59|781.39|773.59|781.38|773.58|3
1654622880000|2022-06-07 17:28:00|781.31|773.51|781.33|773.53|781.35|773.55|781.18|773.38|13
1654622890000|2022-06-07 17:28:10|781.32|773.52|781.26|773.46|781.37|773.57|781.26|773.46|5
1654622900000|2022-06-07 17:28:20|781.24|773.44|781.26|773.46|781.26|773.46|781.23|773.43|4
1654622920000|2022-06-07 17:28:40|781.32|773.52|781.32|773.52|781.32|773.52|781.32|773.52|1
1654622930000|2022-06-07 17:28:50|781.33|773.53|781.88|774.08|781.88|774.08|781.33|773.53|5
1654622940000|2022-06-07 17:29:00|781.9|774.1|782.41|774.61|782.55|774.75|781.9|774.1|12
1654622950000|2022-06-07 17:29:10|782.26|774.46|782.25|774.45|782.26|774.46|782.24|774.44|6
1654622980000|2022-06-07 17:29:40|782.29|774.49|782.32|774.52|782.66|774.86|782.29|774.49|16
1654622990000|2022-06-07 17:29:50|782.28|774.48|782.29|774.49|782.29|774.49|782.28|774.48|2
1654623000000|2022-06-07 17:30:00|782.46|774.66|782.17|774.37|782.87|775.07|782.17|774.37|24
1654623010000|2022-06-07 17:30:10|782.19|774.39|782.16|774.36|782.2|774.4|782.1|774.3|7
1654623020000|2022-06-07 17:30:20|782.22|774.42|782.21|774.41|782.23|774.43|782.21|774.41|6
1654623030000|2022-06-07 17:30:30|782.23|774.43|782.23|774.43|782.26|774.46|782.23|774.43|6
1654623050000|2022-06-07 17:30:50|782.25|774.45|782.23|774.43|782.25|774.45|782.23|774.43|3
1654623060000|2022-06-07 17:31:00|782.22|774.42|781.65|773.85|782.22|774.42|781.64|773.84|12
1654623070000|2022-06-07 17:31:10|781.64|773.84|781.57|773.77|781.64|773.84|781.55|773.75|15
1654623080000|2022-06-07 17:31:20|781.56|773.76|781.61|773.81|781.61|773.81|781.56|773.76|10
1654623090000|2022-06-07 17:31:30|781.64|773.84|781.42|773.62|781.64|773.84|781.37|773.57|7
1654623100000|2022-06-07 17:31:40|781.41|773.61|781.45|773.65|781.5|773.7|781.41|773.61|14
1654623110000|2022-06-07 17:31:50|781.44|773.64|781.44|773.64|781.54|773.74|781.42|773.62|15
1654623120000|2022-06-07 17:32:00|781.53|773.73|781.9|774.1|781.93|774.13|781.53|773.73|12
1654623130000|2022-06-07 17:32:10|781.92|774.12|781.35|773.55|781.92|774.12|781.35|773.55|15
1654623140000|2022-06-07 17:32:20|781.36|773.56|781.88|774.08|781.88|774.08|781.36|773.56|9
1654623150000|2022-06-07 17:32:30|781.9|774.1|781.89|774.09|781.9|774.1|781.83|774.03|11
1654623160000|2022-06-07 17:32:40|781.86|774.06|781.88|774.08|781.88|774.08|781.85|774.05|8
1654623170000|2022-06-07 17:32:50|781.87|774.07|781.88|774.08|781.91|774.11|781.86|774.06|8
1654623180000|2022-06-07 17:33:00|781.89|774.09|781.92|774.12|782|774.2|781.89|774.09|11
1654623190000|2022-06-07 17:33:10|781.98|774.18|781.97|774.17|782.04|774.24|781.93|774.13|17
1654623200000|2022-06-07 17:33:20|781.96|774.16|781.81|774.01|781.97|774.17|781.81|774.01|18
1654623210000|2022-06-07 17:33:30|781.82|774.02|781.79|773.99|781.85|774.05|781.74|773.94|14
1654623220000|2022-06-07 17:33:40|781.8|774|781.83|774.03|781.83|774.03|781.79|773.99|11
1654623230000|2022-06-07 17:33:50|781.81|774.01|781.79|773.99|781.81|774.01|781.78|773.98|6
1654623240000|2022-06-07 17:34:00|781.78|773.98|781.29|773.49|781.78|773.98|781.29|773.49|21
1654623250000|2022-06-07 17:34:10|781.28|773.48|781.34|773.54|781.41|773.61|781.17|773.37|19
1654623260000|2022-06-07 17:34:20|781.33|773.53|781|773.2|781.33|773.53|781|773.2|8
1654623270000|2022-06-07 17:34:30|780.99|773.19|780.44|772.64|780.99|773.19|780.44|772.64|15
1654623280000|2022-06-07 17:34:40|780.43|772.63|780.41|772.61|780.43|772.63|780.39|772.59|4
1654623290000|2022-06-07 17:34:50|780.46|772.66|780.72|772.92|780.75|772.95|780.41|772.61|31
1654623300000|2022-06-07 17:35:00|780.73|772.93|780.85|773.05|780.88|773.08|780.71|772.91|13
1654623310000|2022-06-07 17:35:10|780.84|773.04|780.86|773.06|780.99|773.19|780.81|773.01|14
1654623320000|2022-06-07 17:35:20|780.98|773.18|780.86|773.06|781.05|773.25|780.71|772.91|17
1654623330000|2022-06-07 17:35:30|780.9|773.1|781.12|773.32|781.15|773.35|780.9|773.1|13
1654623340000|2022-06-07 17:35:40|781.1|773.3|781.06|773.26|781.1|773.3|781.06|773.26|15
1654623350000|2022-06-07 17:35:50|781.05|773.25|781.06|773.26|781.06|773.26|781.05|773.25|8
1654623360000|2022-06-07 17:36:00|781.05|773.25|781.11|773.31|781.16|773.36|780.99|773.19|22
1654623370000|2022-06-07 17:36:10|781.09|773.29|781.09|773.29|781.12|773.32|781.09|773.29|4
1654623380000|2022-06-07 17:36:20|781.13|773.33|781.09|773.29|781.13|773.33|781.08|773.28|5
1654623390000|2022-06-07 17:36:30|781.13|773.33|780.58|772.78|781.18|773.38|780.58|772.78|16
1654623400000|2022-06-07 17:36:40|780.59|772.79|780.52|772.72|780.59|772.79|780.5|772.7|9
1654623410000|2022-06-07 17:36:50|780.53|772.73|780.91|773.11|780.92|773.12|780.5|772.7|14
1654623420000|2022-06-07 17:37:00|780.92|773.12|780.88|773.08|780.92|773.12|780.83|773.03|13
1654623430000|2022-06-07 17:37:10|780.9|773.1|780.92|773.12|780.93|773.13|780.88|773.08|14
1654623440000|2022-06-07 17:37:20|780.91|773.11|780.84|773.04|780.91|773.11|780.84|773.04|15
1654623450000|2022-06-07 17:37:30|780.82|773.02|780.91|773.11|780.92|773.12|780.82|773.02|8
1654623460000|2022-06-07 17:37:40|780.97|773.17|780.96|773.16|780.98|773.18|780.94|773.14|9
1654623470000|2022-06-07 17:37:50|780.97|773.17|780.97|773.17|780.97|773.17|780.97|773.17|1
1654623480000|2022-06-07 17:38:00|780.94|773.14|781.13|773.33|781.2|773.4|780.94|773.14|11
1654623490000|2022-06-07 17:38:10|781.12|773.32|780.95|773.15|781.12|773.32|780.95|773.15|10
1654623500000|2022-06-07 17:38:20|781.29|773.49|781.03|773.23|781.29|773.49|781.03|773.23|16
1654623510000|2022-06-07 17:38:30|780.99|773.19|781.21|773.41|781.21|773.41|780.98|773.18|12
1654623520000|2022-06-07 17:38:40|781.01|773.21|781.06|773.26|781.06|773.26|781.01|773.21|8
1654623530000|2022-06-07 17:38:50|781.02|773.22|780.99|773.19|781.06|773.26|780.98|773.18|6
1654623540000|2022-06-07 17:39:00|780.98|773.18|781.1|773.3|781.12|773.32|780.98|773.18|10
1654623550000|2022-06-07 17:39:10|781.11|773.31|781.19|773.39|781.23|773.43|781.11|773.31|10
1654623560000|2022-06-07 17:39:20|781.16|773.36|781.14|773.34|781.26|773.46|780.75|772.95|12
1654623570000|2022-06-07 17:39:30|781.11|773.31|781.38|773.58|781.4|773.6|780.81|773.01|15
1654623580000|2022-06-07 17:39:40|781.39|773.59|781.38|773.58|781.39|773.59|781.38|773.58|2
1654623590000|2022-06-07 17:39:50|781.39|773.59|781.39|773.59|781.39|773.59|781.38|773.58|3
1654623600000|2022-06-07 17:40:00|781.38|773.58|781.22|773.42|781.38|773.58|781.22|773.42|3
1654623610000|2022-06-07 17:40:10|781.35|773.55|781.24|773.44|781.35|773.55|781.24|773.44|4
1654623620000|2022-06-07 17:40:20|781.22|773.42|781.23|773.43|781.23|773.43|781.22|773.42|4
1654623630000|2022-06-07 17:40:30|781.29|773.49|780.89|773.09|781.29|773.49|780.89|773.09|7
1654623640000|2022-06-07 17:40:40|781.21|773.41|781.19|773.39|781.21|773.41|781.19|773.39|5
1654623650000|2022-06-07 17:40:50|781.18|773.38|781.3|773.5|781.3|773.5|781.18|773.38|5
1654623660000|2022-06-07 17:41:00|781.26|773.46|781.19|773.39|781.27|773.47|780.99|773.19|11
1654623670000|2022-06-07 17:41:10|781.24|773.44|781.26|773.46|781.27|773.47|781.24|773.44|3
1654623680000|2022-06-07 17:41:20|781.25|773.45|781.2|773.4|781.25|773.45|781.19|773.39|8
1654623690000|2022-06-07 17:41:30|781.19|773.39|781.12|773.32|781.24|773.44|781.12|773.32|10
1654623700000|2022-06-07 17:41:40|781.11|773.31|781.1|773.3|781.12|773.32|781.1|773.3|11
1654623710000|2022-06-07 17:41:50|781.12|773.32|781.11|773.31|781.12|773.32|781.1|773.3|9
1654623720000|2022-06-07 17:42:00|781.1|773.3|780.86|773.06|781.11|773.31|780.86|773.06|10
1654623730000|2022-06-07 17:42:10|780.75|772.95|780.5|772.7|780.75|772.95|780.45|772.65|18
1654623740000|2022-06-07 17:42:20|780.51|772.71|780.46|772.66|780.51|772.71|780.46|772.66|3
1654623750000|2022-06-07 17:42:30|780.45|772.65|780.28|772.48|780.45|772.65|780.28|772.48|12
1654623760000|2022-06-07 17:42:40|780.29|772.49|780.23|772.43|780.29|772.49|780.23|772.43|6
1654623770000|2022-06-07 17:42:50|780.26|772.46|780.17|772.37|780.36|772.56|780.1|772.3|15
1654623780000|2022-06-07 17:43:00|780.18|772.38|779.66|771.86|780.19|772.39|779.6|771.8|17
1654623790000|2022-06-07 17:43:10|779.65|771.85|780|772.2|780.07|772.27|779.56|771.76|13
1654623800000|2022-06-07 17:43:20|779.95|772.15|780.26|772.46|780.34|772.54|779.92|772.12|14
1654623810000|2022-06-07 17:43:30|780.35|772.55|780.29|772.49|780.37|772.57|780.29|772.49|14
1654623820000|2022-06-07 17:43:40|780.35|772.55|780.09|772.29|780.35|772.55|780.09|772.29|7
1654623830000|2022-06-07 17:43:50|780.07|772.27|780.19|772.39|780.21|772.41|780.07|772.27|8
1654623840000|2022-06-07 17:44:00|780.18|772.38|780.18|772.38|780.18|772.38|780.16|772.36|13
1654623850000|2022-06-07 17:44:10|780.17|772.37|780.17|772.37|780.19|772.39|780.17|772.37|4
1654623860000|2022-06-07 17:44:20|780.18|772.38|780.18|772.38|780.18|772.38|780.17|772.37|5
1654623870000|2022-06-07 17:44:30|780.17|772.37|780.17|772.37|780.2|772.4|780.17|772.37|7
1654623880000|2022-06-07 17:44:40|780.16|772.36|780.24|772.44|780.32|772.52|780.16|772.36|13
1654623890000|2022-06-07 17:44:50|780.13|772.33|780.14|772.34|780.14|772.34|780.12|772.32|6
1654623900000|2022-06-07 17:45:00|780.13|772.33|780.21|772.41|780.21|772.41|780.13|772.33|11
1654623910000|2022-06-07 17:45:10|780.2|772.4|780.08|772.28|780.2|772.4|780.02|772.22|8
1654623920000|2022-06-07 17:45:20|780.07|772.27|779.47|771.67|780.07|772.27|779.44|771.64|14
1654623930000|2022-06-07 17:45:30|779.48|771.68|779.76|771.96|779.99|772.19|779.47|771.67|24
1654623940000|2022-06-07 17:45:40|779.77|771.97|779.79|771.99|779.83|772.03|779.75|771.95|9
1654623950000|2022-06-07 17:45:50|779.75|771.95|779.85|772.05|780.06|772.26|779.75|771.95|6
1654623960000|2022-06-07 17:46:00|779.94|772.14|779.99|772.19|780|772.2|779.91|772.11|10
1654623970000|2022-06-07 17:46:10|780.02|772.22|779.99|772.19|780.02|772.22|779.93|772.13|8
1654623980000|2022-06-07 17:46:20|780.03|772.23|779.87|772.07|780.11|772.31|779.81|772.01|16
1654623990000|2022-06-07 17:46:30|780.09|772.29|780.58|772.78|780.58|772.78|780.09|772.29|11
1654624000000|2022-06-07 17:46:40|780.72|772.92|780.62|772.82|780.75|772.95|780.61|772.81|14
1654624010000|2022-06-07 17:46:50|780.64|772.84|780.66|772.86|780.66|772.86|780.63|772.83|6
1654624020000|2022-06-07 17:47:00|780.65|772.85|780.59|772.79|780.77|772.97|780.59|772.79|10
1654624030000|2022-06-07 17:47:10|780.6|772.8|780.61|772.81|780.61|772.81|780.56|772.76|6
1654624040000|2022-06-07 17:47:20|780.88|773.08|780.92|773.12|781.02|773.22|780.75|772.95|9
1654624050000|2022-06-07 17:47:30|780.93|773.13|781.02|773.22|781.04|773.24|780.58|772.78|15
1654624060000|2022-06-07 17:47:40|780.98|773.18|780.94|773.14|780.98|773.18|780.93|773.13|9
1654624070000|2022-06-07 17:47:50|780.96|773.16|780.8|773|781.05|773.25|780.79|772.99|14
1654624080000|2022-06-07 17:48:00|780.79|772.99|781|773.2|781|773.2|780.75|772.95|12
1654624090000|2022-06-07 17:48:10|780.97|773.17|780.83|773.03|781.02|773.22|780.83|773.03|7
1654624100000|2022-06-07 17:48:20|780.9|773.1|780.27|772.47|780.9|773.1|780.26|772.46|13
1654624110000|2022-06-07 17:48:30|780.18|772.38|780.38|772.58|780.38|772.58|780.12|772.32|16
1654624120000|2022-06-07 17:48:40|780.4|772.6|780.75|772.95|780.75|772.95|780.38|772.58|10
1654624130000|2022-06-07 17:48:50|780.76|772.96|780.75|772.95|780.81|773.01|780.75|772.95|9
1654624140000|2022-06-07 17:49:00|780.74|772.94|780.97|773.17|780.97|773.17|780.7|772.9|15
1654624150000|2022-06-07 17:49:10|780.98|773.18|780.93|773.13|781.01|773.21|780.73|772.93|18
1654624160000|2022-06-07 17:49:20|780.91|773.11|780.67|772.87|780.95|773.15|780.67|772.87|11
1654624170000|2022-06-07 17:49:30|780.65|772.85|780.59|772.79|780.65|772.85|780.53|772.73|5
1654624180000|2022-06-07 17:49:40|780.31|772.51|780.05|772.25|780.31|772.51|780.05|772.25|6
1654624190000|2022-06-07 17:49:50|780.1|772.3|780.07|772.27|780.1|772.3|779.82|772.02|30
1654624200000|2022-06-07 17:50:00|780.06|772.26|779.85|772.05|780.07|772.27|779.85|772.05|13
1654624210000|2022-06-07 17:50:10|779.75|771.95|779.56|771.76|779.75|771.95|779.55|771.75|12
1654624220000|2022-06-07 17:50:20|779.57|771.77|779.33|771.53|779.58|771.78|779.33|771.53|9
1654624230000|2022-06-07 17:50:30|779.31|771.51|779.22|771.42|779.36|771.56|779.21|771.41|18
1654624240000|2022-06-07 17:50:40|779.21|771.41|779.11|771.31|779.22|771.42|779.11|771.31|9
1654624250000|2022-06-07 17:50:50|779.12|771.32|779.29|771.49|779.29|771.49|779.12|771.32|6
1654624260000|2022-06-07 17:51:00|779.22|771.42|779.07|771.27|779.22|771.42|779.06|771.26|7
1654624270000|2022-06-07 17:51:10|779.04|771.24|779.12|771.32|779.12|771.32|779.04|771.24|11
1654624280000|2022-06-07 17:51:20|779.13|771.33|779.08|771.28|779.17|771.37|779.06|771.26|9
1654624290000|2022-06-07 17:51:30|779.03|771.23|779.03|771.23|779.03|771.23|779.03|771.23|1
1654624300000|2022-06-07 17:51:40|779.04|771.24|779.15|771.35|779.15|771.35|778.97|771.17|11
1654624310000|2022-06-07 17:51:50|779.39|771.59|779.3|771.5|779.41|771.61|779.13|771.33|8
1654624320000|2022-06-07 17:52:00|779.13|771.33|780.1|772.3|780.13|772.33|779.13|771.33|20
1654624330000|2022-06-07 17:52:10|780.09|772.29|779.96|772.16|780.09|772.29|779.93|772.13|9
1654624340000|2022-06-07 17:52:20|779.9|772.1|780.01|772.21|780.09|772.29|779.9|772.1|10
1654624350000|2022-06-07 17:52:30|780|772.2|780.11|772.31|780.11|772.31|779.97|772.17|10
1654624360000|2022-06-07 17:52:40|780.1|772.3|780.05|772.25|780.17|772.37|780.05|772.25|11
1654624370000|2022-06-07 17:52:50|780.06|772.26|780.54|772.74|780.87|773.07|780.06|772.26|25
1654624380000|2022-06-07 17:53:00|780.66|772.86|781.02|773.22|781.27|773.47|780.62|772.82|19
1654624390000|2022-06-07 17:53:10|781.23|773.43|781.23|773.43|781.23|773.43|781.23|773.43|1
1654624400000|2022-06-07 17:53:20|781.13|773.33|781.11|773.31|781.14|773.34|781.11|773.31|3
1654624410000|2022-06-07 17:53:30|781.1|773.3|781.08|773.28|781.14|773.34|781.07|773.27|12
1654624420000|2022-06-07 17:53:40|781.09|773.29|781.08|773.28|781.11|773.31|781.08|773.28|10
1654624430000|2022-06-07 17:53:50|781.06|773.26|781.08|773.28|781.14|773.34|781.06|773.26|20
1654624440000|2022-06-07 17:54:00|781.07|773.27|781.01|773.21|781.07|773.27|780.99|773.19|16
1654624450000|2022-06-07 17:54:10|781.02|773.22|781.02|773.22|781.03|773.23|781.01|773.21|13
1654624460000|2022-06-07 17:54:20|781.01|773.21|780.92|773.12|781.01|773.21|780.6|772.8|14
1654624470000|2022-06-07 17:54:30|780.94|773.14|781.04|773.24|781.18|773.38|780.57|772.77|12
1654624480000|2022-06-07 17:54:40|781.14|773.34|780.88|773.08|781.14|773.34|780.85|773.05|13
1654624490000|2022-06-07 17:54:50|780.87|773.07|780.95|773.15|780.96|773.16|780.87|773.07|7
1654624500000|2022-06-07 17:55:00|780.9|773.1|780.51|772.71|780.9|773.1|780.51|772.71|18
1654624510000|2022-06-07 17:55:10|780.52|772.72|780.83|773.03|780.84|773.04|780.49|772.69|11
1654624520000|2022-06-07 17:55:20|780.82|773.02|780.95|773.15|780.98|773.18|780.82|773.02|8
1654624530000|2022-06-07 17:55:30|780.98|773.18|780.92|773.12|780.98|773.18|780.92|773.12|9
1654624540000|2022-06-07 17:55:40|780.91|773.11|780.94|773.14|781.01|773.21|780.91|773.11|8
1654624550000|2022-06-07 17:55:50|780.96|773.16|780.93|773.13|780.98|773.18|780.93|773.13|4
1654624560000|2022-06-07 17:56:00|780.95|773.15|780.9|773.1|780.98|773.18|780.9|773.1|9
1654624570000|2022-06-07 17:56:10|780.88|773.08|781.01|773.21|781.01|773.21|780.88|773.08|4
1654624580000|2022-06-07 17:56:20|780.95|773.15|780.98|773.18|780.98|773.18|780.94|773.14|3
1654624590000|2022-06-07 17:56:30|781.02|773.22|781.01|773.21|781.02|773.22|781.01|773.21|4
1654624600000|2022-06-07 17:56:40|780.94|773.14|780.89|773.09|781.11|773.31|780.89|773.09|10
1654624610000|2022-06-07 17:56:50|780.92|773.12|781.63|773.83|781.63|773.83|780.92|773.12|19
1654624620000|2022-06-07 17:57:00|781.64|773.84|781.42|773.62|781.78|773.98|781.33|773.53|19
1654624630000|2022-06-07 17:57:10|781.44|773.64|781.38|773.58|781.44|773.64|781.37|773.57|16
1654624640000|2022-06-07 17:57:20|781.39|773.59|781.39|773.59|781.42|773.62|781.35|773.55|13
1654624650000|2022-06-07 17:57:30|781.4|773.6|781.33|773.53|781.4|773.6|781.33|773.53|6
1654624660000|2022-06-07 17:57:40|781.34|773.54|781.32|773.52|781.35|773.55|781.32|773.52|7
1654624670000|2022-06-07 17:57:50|781.31|773.51|781.39|773.59|781.4|773.6|781.3|773.5|12
1654624680000|2022-06-07 17:58:00|781.37|773.57|781.32|773.52|781.41|773.61|781.3|773.5|16
1654624690000|2022-06-07 17:58:10|781.33|773.53|781.38|773.58|781.39|773.59|781.32|773.52|14
1654624700000|2022-06-07 17:58:20|781.42|773.62|781.81|774.01|781.92|774.12|781.38|773.58|24
1654624710000|2022-06-07 17:58:30|781.83|774.03|782.09|774.29|782.27|774.47|781.83|774.03|15
1654624720000|2022-06-07 17:58:40|782.08|774.28|782.01|774.21|782.08|774.28|781.88|774.08|19
1654624730000|2022-06-07 17:58:50|782.04|774.24|782.03|774.23|782.04|774.24|782.01|774.21|17
1654624740000|2022-06-07 17:59:00|782.01|774.21|782|774.2|782.03|774.23|781.99|774.19|12
1654624750000|2022-06-07 17:59:10|781.99|774.19|782.01|774.21|782.01|774.21|781.99|774.19|11
1654624760000|2022-06-07 17:59:20|782|774.2|782.04|774.24|782.11|774.31|781.95|774.15|11
1654624770000|2022-06-07 17:59:30|781.99|774.19|782.01|774.21|782.01|774.21|781.99|774.19|2
1654624780000|2022-06-07 17:59:40|782.03|774.23|782.12|774.32|782.13|774.33|782.01|774.21|7
1654624790000|2022-06-07 17:59:50|782.16|774.36|782.13|774.33|782.16|774.36|782.06|774.26|12
1654624800000|2022-06-07 18:00:00|782.14|774.34|781.98|774.18|782.14|774.34|781.98|774.18|13
1654624810000|2022-06-07 18:00:10|782.21|774.41|782.91|775.11|782.93|775.13|782.18|774.38|18
1654624820000|2022-06-07 18:00:20|782.99|775.19|782.92|775.12|783.04|775.24|782.81|775.01|16
1654624830000|2022-06-07 18:00:30|782.74|774.94|782.28|774.48|782.74|774.94|782.25|774.45|18
1654624840000|2022-06-07 18:00:40|782.29|774.49|782.47|774.67|782.49|774.69|782.29|774.49|13
1654624850000|2022-06-07 18:00:50|782.41|774.61|782.49|774.69|782.52|774.72|782.4|774.6|16
1654624860000|2022-06-07 18:01:00|782.52|774.72|782.92|775.12|782.92|775.12|782.47|774.67|14
1654624870000|2022-06-07 18:01:10|782.93|775.13|782.53|774.73|783.04|775.24|782.53|774.73|8
1654624880000|2022-06-07 18:01:20|782.47|774.67|782.45|774.65|782.51|774.71|782.42|774.62|18
1654624890000|2022-06-07 18:01:30|782.44|774.64|782.44|774.64|782.53|774.73|782.44|774.64|18
1654624900000|2022-06-07 18:01:40|782.43|774.63|782.49|774.69|782.5|774.7|782.39|774.59|12
1654624910000|2022-06-07 18:01:50|782.48|774.68|782.46|774.66|782.51|774.71|782.45|774.65|10
1654624920000|2022-06-07 18:02:00|782.48|774.68|782.43|774.63|782.49|774.69|782.43|774.63|10
1654624930000|2022-06-07 18:02:10|782.48|774.68|782.43|774.63|782.49|774.69|782.43|774.63|6
1654624940000|2022-06-07 18:02:20|782.42|774.62|781.97|774.17|782.42|774.62|781.92|774.12|16
1654624950000|2022-06-07 18:02:30|782.03|774.23|781.54|773.74|782.1|774.3|781.54|773.74|18
1654624960000|2022-06-07 18:02:40|781.53|773.73|781.51|773.71|781.57|773.77|781.51|773.71|6
1654624970000|2022-06-07 18:02:50|781.49|773.69|781.31|773.51|781.49|773.69|781.31|773.51|14
1654624980000|2022-06-07 18:03:00|781.29|773.49|780.98|773.18|781.3|773.5|780.65|772.85|29
1654624990000|2022-06-07 18:03:10|781|773.2|780.99|773.19|781.06|773.26|780.99|773.19|12
1654625000000|2022-06-07 18:03:20|780.83|773.03|780.9|773.1|780.9|773.1|780.82|773.02|11
1654625010000|2022-06-07 18:03:30|780.89|773.09|780.58|772.78|780.94|773.14|780.58|772.78|10
1654625020000|2022-06-07 18:03:40|780.57|772.77|780.49|772.69|780.57|772.77|780.46|772.66|10
1654625030000|2022-06-07 18:03:50|780.52|772.72|780.48|772.68|780.59|772.79|780.48|772.68|11
1654625040000|2022-06-07 18:04:00|780.49|772.69|780.49|772.69|780.51|772.71|780.4|772.6|13
1654625050000|2022-06-07 18:04:10|780.5|772.7|780.54|772.74|780.54|772.74|780.49|772.69|9
1654625060000|2022-06-07 18:04:20|780.52|772.72|780.56|772.76|780.56|772.76|780.52|772.72|4
1654625070000|2022-06-07 18:04:30|780.5|772.7|780.42|772.62|780.55|772.75|780.42|772.62|13
1654625080000|2022-06-07 18:04:40|780.46|772.66|780.4|772.6|780.47|772.67|780.4|772.6|8
1654625090000|2022-06-07 18:04:50|780.54|772.74|780.95|773.15|780.98|773.18|780.54|772.74|14
1654625100000|2022-06-07 18:05:00|780.94|773.14|780.9|773.1|780.96|773.16|780.86|773.06|15
1654625110000|2022-06-07 18:05:10|781.1|773.3|781.12|773.32|781.29|773.49|781.1|773.3|15
1654625120000|2022-06-07 18:05:20|781.11|773.31|781.07|773.27|781.14|773.34|781|773.2|14
1654625130000|2022-06-07 18:05:30|781.02|773.22|781.05|773.25|781.1|773.3|781.02|773.22|13
1654625140000|2022-06-07 18:05:40|781.06|773.26|781.18|773.38|781.18|773.38|781.06|773.26|13
1654625150000|2022-06-07 18:05:50|781.17|773.37|781.83|774.03|781.83|774.03|781.1|773.3|18
1654625160000|2022-06-07 18:06:00|781.85|774.05|781.95|774.15|781.95|774.15|781.84|774.04|7
1654625170000|2022-06-07 18:06:10|781.94|774.14|782.24|774.44|782.24|774.44|781.93|774.13|10
1654625180000|2022-06-07 18:06:20|782.26|774.46|782.26|774.46|782.26|774.46|782.26|774.46|1
1654625190000|2022-06-07 18:06:30|782.24|774.44|782.26|774.46|782.26|774.46|782.23|774.43|4
1654625200000|2022-06-07 18:06:40|782.23|774.43|782.29|774.49|782.3|774.5|782.22|774.42|7
1654625210000|2022-06-07 18:06:50|782.26|774.46|782.25|774.45|782.26|774.46|782.22|774.42|4
1654625220000|2022-06-07 18:07:00|782.27|774.47|782.25|774.45|782.27|774.47|782.22|774.42|15
1654625230000|2022-06-07 18:07:10|782.26|774.46|782.32|774.52|782.32|774.52|782.23|774.43|8
1654625240000|2022-06-07 18:07:20|782.4|774.6|782.85|775.05|782.91|775.11|782.4|774.6|15
1654625250000|2022-06-07 18:07:30|782.86|775.06|782.88|775.08|782.9|775.1|782.83|775.03|17
1654625260000|2022-06-07 18:07:40|782.92|775.12|783.19|775.39|783.24|775.44|782.9|775.1|13
1654625270000|2022-06-07 18:07:50|783.2|775.4|783.9|776.1|783.91|776.11|783.2|775.4|17
1654625280000|2022-06-07 18:08:00|783.91|776.11|783.65|775.85|783.95|776.15|783.65|775.85|16
1654625290000|2022-06-07 18:08:10|783.67|775.87|783.79|775.99|783.82|776.02|783.66|775.86|13
1654625300000|2022-06-07 18:08:20|783.8|776|783.57|775.77|783.8|776|783.57|775.77|16
1654625310000|2022-06-07 18:08:30|783.54|775.74|783.55|775.75|783.58|775.78|783.51|775.71|16
1654625320000|2022-06-07 18:08:40|783.51|775.71|783.47|775.67|783.56|775.76|783.46|775.66|10
1654625330000|2022-06-07 18:08:50|783.49|775.69|783.5|775.7|783.5|775.7|783.48|775.68|4
1654625340000|2022-06-07 18:09:00|783.48|775.68|783.89|776.09|783.98|776.18|783.48|775.68|21
1654625350000|2022-06-07 18:09:10|783.9|776.1|783.95|776.15|783.99|776.19|783.9|776.1|17
1654625360000|2022-06-07 18:09:20|783.96|776.16|784.36|776.56|784.39|776.59|783.93|776.13|18
1654625370000|2022-06-07 18:09:30|784.4|776.6|785.05|777.25|785.06|777.26|784.33|776.53|23
1654625380000|2022-06-07 18:09:40|785.08|777.28|785.01|777.21|785.08|777.28|785.01|777.21|9
1654625390000|2022-06-07 18:09:50|785.02|777.22|785.17|777.37|785.2|777.4|785.02|777.22|17
1654625400000|2022-06-07 18:10:00|785.2|777.4|785.24|777.44|785.25|777.45|785.11|777.31|18
1654625410000|2022-06-07 18:10:10|785.23|777.43|785.3|777.5|785.33|777.53|785.23|777.43|12
1654625420000|2022-06-07 18:10:20|785.28|777.48|785.3|777.5|785.3|777.5|785.28|777.48|6
1654625430000|2022-06-07 18:10:30|785.34|777.54|784.9|777.1|785.4|777.6|784.9|777.1|25
1654625440000|2022-06-07 18:10:40|784.87|777.07|785.17|777.37|785.17|777.37|784.78|776.98|24
1654625450000|2022-06-07 18:10:50|785.18|777.38|785.29|777.49|785.29|777.49|785.18|777.38|11
1654625460000|2022-06-07 18:11:00|785.28|777.48|786.23|778.43|786.23|778.43|785.12|777.32|22
1654625470000|2022-06-07 18:11:10|786.12|778.32|786.22|778.42|786.28|778.48|786.11|778.31|18
1654625480000|2022-06-07 18:11:20|786.26|778.46|786.32|778.52|786.33|778.53|786.26|778.46|9
1654625490000|2022-06-07 18:11:30|786.36|778.56|786.33|778.53|786.36|778.56|786.33|778.53|6
1654625500000|2022-06-07 18:11:40|786.32|778.52|786.3|778.5|786.33|778.53|786.3|778.5|10
1654625510000|2022-06-07 18:11:50|786.32|778.52|786.74|778.94|786.74|778.94|786.32|778.52|20
1654625520000|2022-06-07 18:12:00|786.68|778.88|789.89|782.09|789.89|782.09|786.65|778.85|29
1654625530000|2022-06-07 18:12:10|789.9|782.1|789.48|781.68|790.03|782.23|789.48|781.68|12
1654625540000|2022-06-07 18:12:20|789.62|781.82|789.46|781.66|789.62|781.82|789.18|781.38|24
1654625550000|2022-06-07 18:12:30|789.45|781.65|789.48|781.68|789.5|781.7|789.19|781.39|21
1654625560000|2022-06-07 18:12:40|789.49|781.69|789.95|782.15|789.95|782.15|789.37|781.57|13
1654625570000|2022-06-07 18:12:50|789.79|781.99|790.23|782.43|790.43|782.63|789.79|781.99|19
1654625580000|2022-06-07 18:13:00|790.69|782.89|791.01|783.21|791.11|783.31|790.54|782.74|23
1654625590000|2022-06-07 18:13:10|791.12|783.32|790.47|782.67|791.12|783.32|790.33|782.53|28
1654625600000|2022-06-07 18:13:20|790.46|782.66|790.52|782.72|790.59|782.79|790.45|782.65|12
1654625610000|2022-06-07 18:13:30|790.53|782.73|790.9|783.1|790.9|783.1|790.46|782.66|20
1654625620000|2022-06-07 18:13:40|790.91|783.11|793.4|785.6|793.4|785.6|790.91|783.11|34
1654625630000|2022-06-07 18:13:50|793.43|785.63|794.12|786.32|794.33|786.53|793.43|785.63|28
1654625640000|2022-06-07 18:14:00|794.11|786.31|793.5|785.7|794.21|786.41|793.46|785.66|25
1654625650000|2022-06-07 18:14:10|793.52|785.72|793.37|785.57|793.53|785.73|793.37|785.57|20
1654625660000|2022-06-07 18:14:20|793.35|785.55|794.51|786.71|794.51|786.71|793.35|785.55|20
1654625670000|2022-06-07 18:14:30|794.49|786.69|794.27|786.47|794.53|786.73|794.2|786.4|22
1654625680000|2022-06-07 18:14:40|794.26|786.46|794.24|786.44|794.33|786.53|794.16|786.36|17
1654625690000|2022-06-07 18:14:50|794.23|786.43|794.26|786.46|794.5|786.7|794.22|786.42|20
1654625700000|2022-06-07 18:15:00|794.37|786.57|794.45|786.65|794.62|786.82|794.35|786.55|22
1654625710000|2022-06-07 18:15:10|794.5|786.7|794.06|786.26|794.54|786.74|794.06|786.26|15
1654625720000|2022-06-07 18:15:20|794.32|786.52|794.59|786.79|794.7|786.9|794.22|786.42|29
1654625730000|2022-06-07 18:15:30|794.58|786.78|794.46|786.66|794.61|786.81|794.44|786.64|14
1654625740000|2022-06-07 18:15:40|794.61|786.81|794.32|786.52|794.87|787.07|794.32|786.52|30
1654625750000|2022-06-07 18:15:50|794.31|786.51|794.45|786.65|794.47|786.67|794.31|786.51|23
1654625760000|2022-06-07 18:16:00|794.5|786.7|794.33|786.53|794.5|786.7|794.33|786.53|20
1654625770000|2022-06-07 18:16:10|794.31|786.51|793.98|786.18|794.34|786.54|793.98|786.18|23
1654625780000|2022-06-07 18:16:20|793.8|786|793.53|785.73|793.97|786.17|793.53|785.73|23
1654625790000|2022-06-07 18:16:30|793.02|785.22|790.89|783.09|793.02|785.22|790.77|782.97|30
1654625800000|2022-06-07 18:16:40|790.97|783.17|791.16|783.36|791.43|783.63|790.77|782.97|23
1654625810000|2022-06-07 18:16:50|791.37|783.57|792.19|784.39|792.19|784.39|791.37|783.57|22
1654625820000|2022-06-07 18:17:00|792.18|784.38|793.4|785.6|793.4|785.6|792.16|784.36|29
1654625830000|2022-06-07 18:17:10|793.49|785.69|793.56|785.76|793.58|785.78|793.32|785.52|19
1654625840000|2022-06-07 18:17:20|793.55|785.75|792.76|784.96|793.55|785.75|792.74|784.94|24
1654625850000|2022-06-07 18:17:30|792.79|784.99|792.65|784.85|792.84|785.04|792.62|784.82|26
1654625860000|2022-06-07 18:17:40|792.7|784.9|792.63|784.83|792.72|784.92|792.54|784.74|17
1654625870000|2022-06-07 18:17:50|792.79|784.99|792.59|784.79|792.82|785.02|792.49|784.69|19
1654625880000|2022-06-07 18:18:00|792.57|784.77|791.87|784.07|792.57|784.77|791.63|783.83|26
1654625890000|2022-06-07 18:18:10|791.92|784.12|792.3|784.5|792.3|784.5|791.92|784.12|17
1654625900000|2022-06-07 18:18:20|792.31|784.51|792.2|784.4|792.33|784.53|792.19|784.39|5
1654625910000|2022-06-07 18:18:30|792.17|784.37|791.57|783.77|792.2|784.4|791.55|783.75|17
1654625920000|2022-06-07 18:18:40|791.54|783.74|791.53|783.73|791.92|784.12|791.53|783.73|13
1654625930000|2022-06-07 18:18:50|791.54|783.74|792.15|784.35|792.15|784.35|791.54|783.74|27
1654625940000|2022-06-07 18:19:00|792.17|784.37|793.96|786.16|794.02|786.22|792.17|784.37|31
1654625950000|2022-06-07 18:19:10|793.97|786.17|794.28|786.48|794.36|786.56|793.9|786.1|24
1654625960000|2022-06-07 18:19:20|794.31|786.51|793.87|786.07|794.34|786.54|793.87|786.07|19
1654625970000|2022-06-07 18:19:30|793.89|786.09|794.1|786.3|794.45|786.65|793.89|786.09|16
1654625980000|2022-06-07 18:19:40|794.45|786.65|794.31|786.51|794.5|786.7|793.9|786.1|15
1654625990000|2022-06-07 18:19:50|794.34|786.54|797.2|789.4|797.42|789.62|794.26|786.46|27
1654626000000|2022-06-07 18:20:00|797.21|789.41|796.12|788.32|797.21|789.41|796.09|788.29|22
1654626010000|2022-06-07 18:20:10|796.14|788.34|795.89|788.09|796.32|788.52|795.76|787.96|19
1654626020000|2022-06-07 18:20:20|796.05|788.25|795.68|787.88|796.08|788.28|795.62|787.82|25
1654626030000|2022-06-07 18:20:30|795.69|787.89|795.69|787.89|795.71|787.91|795.61|787.81|28
1654626040000|2022-06-07 18:20:40|795.89|788.09|796.14|788.34|796.23|788.43|795.89|788.09|8
1654626050000|2022-06-07 18:20:50|796.12|788.32|796.21|788.41|796.21|788.41|796.03|788.23|9
1654626060000|2022-06-07 18:21:00|796.2|788.4|796.1|788.3|796.23|788.43|796.06|788.26|21
1654626070000|2022-06-07 18:21:10|796.09|788.29|796.09|788.29|796.16|788.36|796.07|788.27|14
1654626080000|2022-06-07 18:21:20|796.1|788.3|796.27|788.47|796.38|788.58|796.1|788.3|14
1654626090000|2022-06-07 18:21:30|796.28|788.48|796.29|788.49|796.41|788.61|796.19|788.39|14
1654626100000|2022-06-07 18:21:40|796.31|788.51|798.42|790.62|798.48|790.68|796.31|788.51|27
1654626110000|2022-06-07 18:21:50|798.57|790.77|798.38|790.58|798.57|790.77|798.19|790.39|18
1654626120000|2022-06-07 18:22:00|798.37|790.57|797.89|790.09|798.37|790.57|797.47|789.67|16
1654626130000|2022-06-07 18:22:10|798.09|790.29|799.83|792.03|800|792.2|798.09|790.29|28
1654626140000|2022-06-07 18:22:20|799.93|792.13|799.87|792.07|800.02|792.22|799.69|791.89|16
1654626150000|2022-06-07 18:22:30|800.11|792.31|800.23|792.43|800.23|792.43|799.89|792.09|14
1654626160000|2022-06-07 18:22:40|800.18|792.38|801.08|793.28|801.08|793.28|800.18|792.38|22
1654626170000|2022-06-07 18:22:50|801.07|793.27|801.02|793.22|801.15|793.35|800.91|793.11|17
1654626180000|2022-06-07 18:23:00|801.01|793.21|801.34|793.54|801.43|793.63|801.01|793.21|22
1654626190000|2022-06-07 18:23:10|801.33|793.53|801.34|793.54|801.48|793.68|801.33|793.53|20
1654626200000|2022-06-07 18:23:20|801.41|793.61|801.67|793.87|801.78|793.98|801.35|793.55|23
1654626210000|2022-06-07 18:23:30|801.68|793.88|803.51|795.71|804.97|797.17|801.68|793.88|37
1654626220000|2022-06-07 18:23:40|803.58|795.78|803.33|795.53|803.58|795.78|803.33|795.53|26
1654626230000|2022-06-07 18:23:50|803.39|795.59|803.4|795.6|803.45|795.65|803.36|795.56|12
1654626240000|2022-06-07 18:24:00|803.38|795.58|804.31|796.51|804.46|796.66|803.33|795.53|21
1654626250000|2022-06-07 18:24:10|804.42|796.62|804.07|796.27|804.42|796.62|803.64|795.84|18
1654626260000|2022-06-07 18:24:20|804.11|796.31|804.44|796.64|804.47|796.67|803.77|795.97|21
1654626270000|2022-06-07 18:24:30|804.49|796.69|805.9|798.1|805.9|798.1|804.48|796.68|15
1654626280000|2022-06-07 18:24:40|806.31|798.51|809.94|802.14|810.19|802.39|806.31|798.51|38
1654626290000|2022-06-07 18:24:50|809.95|802.15|809.1|801.3|810.61|802.81|809.09|801.29|33
1654626300000|2022-06-07 18:25:00|809.16|801.36|807.62|799.82|809.23|801.43|807.62|799.82|27
1654626310000|2022-06-07 18:25:10|807.61|799.81|808.36|800.56|808.39|800.59|807.51|799.71|30
1654626320000|2022-06-07 18:25:20|808.18|800.38|808.28|800.48|808.95|801.15|808.1|800.3|27
1654626330000|2022-06-07 18:25:30|808.27|800.47|808.3|800.5|808.3|800.5|808.23|800.43|22
1654626340000|2022-06-07 18:25:40|808.29|800.49|808.9|801.1|809.07|801.27|808.09|800.29|23
1654626350000|2022-06-07 18:25:50|808.91|801.11|808.95|801.15|809.03|801.23|808.38|800.58|24
1654626360000|2022-06-07 18:26:00|808.99|801.19|808.93|801.13|809.11|801.31|808.69|800.89|19
1654626370000|2022-06-07 18:26:10|808.99|801.19|808.98|801.18|809.07|801.27|808.89|801.09|14
1654626380000|2022-06-07 18:26:20|808.97|801.17|808.8|801|808.99|801.19|808.67|800.87|19
1654626390000|2022-06-07 18:26:30|808.81|801.01|809.07|801.27|809.33|801.53|808.81|801.01|24
1654626400000|2022-06-07 18:26:40|809.04|801.24|809.37|801.57|809.37|801.57|809.03|801.23|15
1654626410000|2022-06-07 18:26:50|809.45|801.65|809.99|802.19|810.14|802.34|809.45|801.65|29
1654626420000|2022-06-07 18:27:00|810.13|802.33|810.28|802.48|810.68|802.88|810.11|802.31|24
1654626430000|2022-06-07 18:27:10|810.35|802.55|812.04|804.24|812.04|804.24|810.28|802.48|28
1654626440000|2022-06-07 18:27:20|811.95|804.15|812.42|804.62|812.42|804.62|811.8|804|24
1654626450000|2022-06-07 18:27:30|812.43|804.63|812.39|804.59|812.48|804.68|812.32|804.52|22
1654626460000|2022-06-07 18:27:40|812.44|804.64|812.25|804.45|812.45|804.65|812.16|804.36|20
1654626470000|2022-06-07 18:27:50|812.26|804.46|811.28|803.48|812.47|804.67|811.28|803.48|31
1654626480000|2022-06-07 18:28:00|811.26|803.46|811.09|803.29|811.36|803.56|810.69|802.89|22
1654626490000|2022-06-07 18:28:10|810.87|803.07|811.18|803.38|811.26|803.46|810.59|802.79|25
1654626500000|2022-06-07 18:28:20|811.2|803.4|810.86|803.06|811.2|803.4|810.61|802.81|26
1654626510000|2022-06-07 18:28:30|811.18|803.38|811.2|803.4|811.21|803.41|811.1|803.3|24
1654626520000|2022-06-07 18:28:40|811.18|803.38|811.21|803.41|811.23|803.43|811.17|803.37|11
1654626530000|2022-06-07 18:28:50|811.2|803.4|811.71|803.91|811.9|804.1|811.2|803.4|19
1654626540000|2022-06-07 18:29:00|812.1|804.3|812.37|804.57|812.48|804.68|812.07|804.27|26
1654626550000|2022-06-07 18:29:10|812.38|804.58|812.43|804.63|812.47|804.67|812.38|804.58|15
1654626560000|2022-06-07 18:29:20|812.44|804.64|812.46|804.66|812.47|804.67|812.39|804.59|12
1654626570000|2022-06-07 18:29:30|812.47|804.67|812.44|804.64|812.55|804.75|812.32|804.52|20
1654626580000|2022-06-07 18:29:40|812.45|804.65|812.71|804.91|812.72|804.92|812.43|804.63|11
1654626590000|2022-06-07 18:29:50|812.7|804.9|813|805.2|813|805.2|812.7|804.9|6
1654626600000|2022-06-07 18:30:00|813.01|805.21|813.48|805.68|813.49|805.69|812.94|805.14|21
1654626610000|2022-06-07 18:30:10|813.49|805.69|813.6|805.8|814.13|806.33|813.47|805.67|30
1654626620000|2022-06-07 18:30:20|813.59|805.79|811.76|803.96|813.68|805.88|811.76|803.96|30
1654626630000|2022-06-07 18:30:30|811.72|803.92|811.21|803.41|811.8|804|810.81|803.01|27
1654626640000|2022-06-07 18:30:40|811.19|803.39|810.55|802.75|811.38|803.58|810.41|802.61|22
1654626650000|2022-06-07 18:30:50|810.57|802.77|810.13|802.33|810.57|802.77|809.4|801.6|31
1654626660000|2022-06-07 18:31:00|810.2|802.4|810.27|802.47|810.67|802.87|810.19|802.39|30
1654626670000|2022-06-07 18:31:10|810.25|802.45|810.46|802.66|810.97|803.17|810.25|802.45|29
1654626680000|2022-06-07 18:31:20|810.43|802.63|810.89|803.09|810.89|803.09|810.33|802.53|23
1654626690000|2022-06-07 18:31:30|810.88|803.08|814.15|806.35|814.16|806.36|810.88|803.08|32
1654626700000|2022-06-07 18:31:40|814.28|806.48|816.51|808.71|816.51|808.71|814.27|806.47|29
1654626710000|2022-06-07 18:31:50|816.72|808.92|816.72|808.92|817.45|809.65|816.72|808.92|28
1654626720000|2022-06-07 18:32:00|816.69|808.89|817.58|809.78|817.6|809.8|816.57|808.77|34
1654626730000|2022-06-07 18:32:10|817.6|809.8|818.31|810.51|818.31|810.51|817.23|809.43|36
1654626740000|2022-06-07 18:32:20|817.61|809.81|817.54|809.74|818.06|810.26|817.53|809.73|29
1654626750000|2022-06-07 18:32:30|817.55|809.75|817.96|810.16|817.96|810.16|817.49|809.69|30
1654626760000|2022-06-07 18:32:40|817.99|810.19|817.6|809.8|818|810.2|817.48|809.68|20
1654626770000|2022-06-07 18:32:50|817.52|809.72|818.36|810.56|818.36|810.56|817.52|809.72|19
1654626780000|2022-06-07 18:33:00|818.2|810.4|821.3|813.5|821.3|813.5|818.17|810.37|37
1654626790000|2022-06-07 18:33:10|820.78|812.98|822.07|814.27|822.22|814.42|820.78|812.98|30
1654626800000|2022-06-07 18:33:20|822.08|814.28|821.7|813.9|822.23|814.43|821.64|813.84|22
1654626810000|2022-06-07 18:33:30|821.71|813.91|822.13|814.33|822.23|814.43|821.71|813.91|18
1654626820000|2022-06-07 18:33:40|822.02|814.22|822.1|814.3|822.1|814.3|821.55|813.75|32
1654626830000|2022-06-07 18:33:50|821.97|814.17|822.4|814.6|822.47|814.67|821.91|814.11|29
1654626840000|2022-06-07 18:34:00|822.72|814.92|822.98|815.18|823.28|815.48|822.36|814.56|34
1654626850000|2022-06-07 18:34:10|823.02|815.22|829.63|821.83|829.65|821.85|823.02|815.22|38
1654626860000|2022-06-07 18:34:20|829.21|821.41|832.11|824.31|832.24|824.44|829.13|821.33|37
1654626870000|2022-06-07 18:34:30|832.36|824.56|831.36|823.56|833.19|825.39|831.1|823.3|35
1654626880000|2022-06-07 18:34:40|831.4|823.6|832.18|824.38|832.54|824.74|831.26|823.46|28
1654626890000|2022-06-07 18:34:50|832.19|824.39|828.78|820.98|832.57|824.77|828.56|820.76|32
1654626900000|2022-06-07 18:35:00|829.21|821.41|832.16|824.36|832.61|824.81|829.09|821.29|37
1654626910000|2022-06-07 18:35:10|832.19|824.39|832.48|824.68|832.68|824.88|832.08|824.28|26
1654626920000|2022-06-07 18:35:20|832.45|824.65|832.7|824.9|833.17|825.37|832.36|824.56|23
1654626930000|2022-06-07 18:35:30|832.45|824.65|832.38|824.58|832.49|824.69|832.29|824.49|25
1654626940000|2022-06-07 18:35:40|832.31|824.51|830.71|822.91|832.41|824.61|830.71|822.91|26
1654626950000|2022-06-07 18:35:50|830.66|822.86|830.7|822.9|830.7|822.9|829.31|821.51|37
1654626960000|2022-06-07 18:36:00|830.67|822.87|832.2|824.4|832.48|824.68|830.59|822.79|35
1654626970000|2022-06-07 18:36:10|832.17|824.37|832.19|824.39|832.32|824.52|831.54|823.74|31
1654626980000|2022-06-07 18:36:20|832.2|824.4|831.44|823.64|832.38|824.58|831|823.2|33
1654626990000|2022-06-07 18:36:30|831.28|823.48|832.22|824.42|832.46|824.66|831.28|823.48|23
1654627000000|2022-06-07 18:36:40|832.24|824.44|832.1|824.3|832.25|824.45|832.09|824.29|11
1654627010000|2022-06-07 18:36:50|831.96|824.16|833.22|825.42|833.73|825.93|831.96|824.16|21
1654627020000|2022-06-07 18:37:00|833.18|825.38|833.4|825.6|833.4|825.6|833.14|825.34|17
1654627030000|2022-06-07 18:37:10|833.39|825.59|833.14|825.34|833.39|825.59|832.38|824.58|30
1654627040000|2022-06-07 18:37:20|833.03|825.23|832.73|824.93|833.37|825.57|832.73|824.93|25
1654627050000|2022-06-07 18:37:30|832.72|824.92|833.08|825.28|833.24|825.44|832.71|824.91|26
1654627060000|2022-06-07 18:37:40|833|825.2|834.68|826.88|834.68|826.88|832.63|824.83|32
1654627070000|2022-06-07 18:37:50|834.65|826.85|835.34|827.54|835.39|827.59|834.58|826.78|21
1654627080000|2022-06-07 18:38:00|835.39|827.59|834.49|826.69|835.39|827.59|834.38|826.58|29
1654627090000|2022-06-07 18:38:10|834.55|826.75|834.54|826.74|834.86|827.06|834.25|826.45|33
1654627100000|2022-06-07 18:38:20|834.51|826.71|833.6|825.8|834.93|827.13|833.6|825.8|35
1654627110000|2022-06-07 18:38:30|833.42|825.62|832.47|824.67|833.42|825.62|832.47|824.67|34
1654627120000|2022-06-07 18:38:40|832.48|824.68|833.59|825.79|833.79|825.99|832.47|824.67|34
1654627130000|2022-06-07 18:38:50|833.58|825.78|833.51|825.71|834.18|826.38|833.4|825.6|34
1654627140000|2022-06-07 18:39:00|832.73|824.93|832.21|824.41|832.95|825.15|832.21|824.41|34
1654627150000|2022-06-07 18:39:10|832.29|824.49|832.41|824.61|832.55|824.75|832.2|824.4|33
1654627160000|2022-06-07 18:39:20|832.38|824.58|832.18|824.38|832.4|824.6|831.63|823.83|33
1654627170000|2022-06-07 18:39:30|832.05|824.25|830.56|822.76|832.05|824.25|830.56|822.76|23
1654627180000|2022-06-07 18:39:40|830.17|822.37|830.85|823.05|830.89|823.09|829.51|821.71|32
1654627190000|2022-06-07 18:39:50|830.86|823.06|831.05|823.25|831.18|823.38|830.74|822.94|22
1654627200000|2022-06-07 18:40:00|831.06|823.26|830.51|822.71|831.1|823.3|830.21|822.41|26
1654627210000|2022-06-07 18:40:10|830.42|822.62|830.35|822.55|830.96|823.16|830.33|822.53|25
1654627220000|2022-06-07 18:40:20|830.32|822.52|830.53|822.73|830.58|822.78|830.31|822.51|20
1654627230000|2022-06-07 18:40:30|830.52|822.72|831.13|823.33|831.17|823.37|830.49|822.69|24
1654627240000|2022-06-07 18:40:40|831.18|823.38|831.01|823.21|831.18|823.38|831.01|823.21|28
1654627250000|2022-06-07 18:40:50|831.03|823.23|830.88|823.08|831.03|823.23|830.57|822.77|28
1654627260000|2022-06-07 18:41:00|830.89|823.09|830.81|823.01|831.1|823.3|830.81|823.01|19
1654627270000|2022-06-07 18:41:10|830.47|822.67|830.45|822.65|830.54|822.74|830.41|822.61|18
1654627280000|2022-06-07 18:41:20|830.43|822.63|830.28|822.48|830.43|822.63|830.25|822.45|23
1654627290000|2022-06-07 18:41:30|830.29|822.49|829.44|821.64|830.3|822.5|829.4|821.6|20
1654627300000|2022-06-07 18:41:40|829.5|821.7|826.68|818.88|829.56|821.76|826.68|818.88|27
1654627310000|2022-06-07 18:41:50|826.67|818.87|827.05|819.25|827.75|819.95|826.66|818.86|38
1654627320000|2022-06-07 18:42:00|827.06|819.26|826.16|818.36|827.06|819.26|826.05|818.25|30
1654627330000|2022-06-07 18:42:10|826.3|818.5|825.46|817.66|826.3|818.5|825.38|817.58|30
1654627340000|2022-06-07 18:42:20|825.39|817.59|823.29|815.49|825.39|817.59|822.73|814.93|29
1654627350000|2022-06-07 18:42:30|822.87|815.07|822.92|815.12|822.92|815.12|821.82|814.02|34
1654627360000|2022-06-07 18:42:40|822.91|815.11|824.06|816.26|824.06|816.26|822.91|815.11|25
1654627370000|2022-06-07 18:42:50|824.09|816.29|824.33|816.53|825.11|817.31|824.06|816.26|25
1654627380000|2022-06-07 18:43:00|824.36|816.56|824.34|816.54|824.52|816.72|824.32|816.52|29
1654627390000|2022-06-07 18:43:10|824.38|816.58|824.3|816.5|824.41|816.61|824.19|816.39|28
1654627400000|2022-06-07 18:43:20|824.31|816.51|824.4|816.6|824.43|816.63|824.3|816.5|13
1654627410000|2022-06-07 18:43:30|824.44|816.64|825.51|817.71|825.71|817.91|824.44|816.64|20
1654627420000|2022-06-07 18:43:40|825.62|817.82|826.61|818.81|826.61|818.81|825.35|817.55|24
1654627430000|2022-06-07 18:43:50|827.03|819.23|826.5|818.7|827.5|819.7|826.5|818.7|33
1654627440000|2022-06-07 18:44:00|826.56|818.76|826.65|818.85|827.27|819.47|826.4|818.6|31
1654627450000|2022-06-07 18:44:10|826.64|818.84|826.62|818.82|827.17|819.37|826.62|818.82|29
1654627460000|2022-06-07 18:44:20|826.78|818.98|826.92|819.12|827.27|819.47|826.78|818.98|27
1654627470000|2022-06-07 18:44:30|826.89|819.09|826.89|819.09|826.94|819.14|826.62|818.82|26
1654627480000|2022-06-07 18:44:40|826.91|819.11|826.86|819.06|826.97|819.17|826.85|819.05|17
1654627490000|2022-06-07 18:44:50|826.8|819|826.83|819.03|826.91|819.11|826.8|819|12
1654627500000|2022-06-07 18:45:00|826.85|819.05|827.11|819.31|827.12|819.32|826.77|818.97|12
1654627510000|2022-06-07 18:45:10|827.19|819.39|828.12|820.32|828.17|820.37|827.13|819.33|23
1654627520000|2022-06-07 18:45:20|828.31|820.51|831.13|823.33|831.23|823.43|828.31|820.51|31
1654627530000|2022-06-07 18:45:30|831.18|823.38|830.43|822.63|831.18|823.38|830.24|822.44|28
1654627540000|2022-06-07 18:45:40|830.32|822.52|829.31|821.51|830.92|823.12|829.31|821.51|33
1654627550000|2022-06-07 18:45:50|829.3|821.5|829.24|821.44|829.35|821.55|829.18|821.38|19
1654627560000|2022-06-07 18:46:00|829.31|821.51|830.25|822.45|830.25|822.45|829.3|821.5|27
1654627570000|2022-06-07 18:46:10|830.24|822.44|830.38|822.58|830.41|822.61|830.22|822.42|14
1654627580000|2022-06-07 18:46:20|830.37|822.57|830.36|822.56|830.4|822.6|830.33|822.53|16
1654627590000|2022-06-07 18:46:30|830.35|822.55|829.47|821.67|830.35|822.55|828.82|821.02|29
1654627600000|2022-06-07 18:46:40|829.48|821.68|829.12|821.32|829.98|822.18|829.12|821.32|24
1654627610000|2022-06-07 18:46:50|828.89|821.09|826.52|818.72|828.89|821.09|826.52|818.72|29
1654627620000|2022-06-07 18:47:00|826.43|818.63|825.32|817.52|826.43|818.63|825.08|817.28|30
1654627630000|2022-06-07 18:47:10|825.41|817.61|826.28|818.48|826.52|818.72|825.41|817.61|29
1654627640000|2022-06-07 18:47:20|826.18|818.38|825.91|818.11|826.18|818.38|825.62|817.82|25
1654627650000|2022-06-07 18:47:30|825.93|818.13|825.56|817.76|825.99|818.19|825.54|817.74|27
1654627660000|2022-06-07 18:47:40|825.59|817.79|824.74|816.94|825.6|817.8|824.49|816.69|29
1654627670000|2022-06-07 18:47:50|824.77|816.97|825.43|817.63|825.82|818.02|824.77|816.97|31
1654627680000|2022-06-07 18:48:00|825.44|817.64|825.6|817.8|825.75|817.95|825.44|817.64|26
1654627690000|2022-06-07 18:48:10|825.61|817.81|825.88|818.08|825.95|818.15|825.47|817.67|8
1654627700000|2022-06-07 18:48:20|825.92|818.12|825.7|817.9|825.92|818.12|825.61|817.81|23
1654627710000|2022-06-07 18:48:30|825.64|817.84|825.62|817.82|825.74|817.94|825.55|817.75|14
1654627720000|2022-06-07 18:48:40|825.61|817.81|826.79|818.99|826.88|819.08|825.47|817.67|17
1654627730000|2022-06-07 18:48:50|826.8|819|826.43|818.63|827.1|819.3|826.42|818.62|28
1654627740000|2022-06-07 18:49:00|826.45|818.65|824.39|816.59|826.45|818.65|824.39|816.59|17
1654627750000|2022-06-07 18:49:10|824.45|816.65|823.98|816.18|824.45|816.65|823.4|815.6|27
1654627760000|2022-06-07 18:49:20|823.97|816.17|822.7|814.9|823.97|816.17|822.7|814.9|29
1654627770000|2022-06-07 18:49:30|822.69|814.89|822.83|815.03|822.88|815.08|822.51|814.71|25
1654627780000|2022-06-07 18:49:40|822.92|815.12|823.47|815.67|823.93|816.13|822.92|815.12|16
1654627790000|2022-06-07 18:49:50|823.51|815.71|824.35|816.55|824.37|816.57|823.51|815.71|22
1654627800000|2022-06-07 18:50:00|824.36|816.56|823.45|815.65|824.36|816.56|823.44|815.64|20
1654627810000|2022-06-07 18:50:10|823.46|815.66|823.53|815.73|823.53|815.73|823.34|815.54|14
1654627820000|2022-06-07 18:50:20|823.51|815.71|823.76|815.96|824.34|816.54|823.51|815.71|16
1654627830000|2022-06-07 18:50:30|823.85|816.05|825.38|817.58|825.38|817.58|823.79|815.99|23
1654627840000|2022-06-07 18:50:40|825.37|817.57|824.98|817.18|825.37|817.57|824.69|816.89|26
1654627850000|2022-06-07 18:50:50|825.08|817.28|825.08|817.28|825.24|817.44|824.88|817.08|16
1654627860000|2022-06-07 18:51:00|825.07|817.27|825.3|817.5|825.6|817.8|825.07|817.27|21
1654627870000|2022-06-07 18:51:10|825.31|817.51|825.58|817.78|825.58|817.78|825.31|817.51|21
1654627880000|2022-06-07 18:51:20|825.59|817.79|826.35|818.55|826.35|818.55|825.59|817.79|21
1654627890000|2022-06-07 18:51:30|826.36|818.56|825.44|817.64|826.36|818.56|825.36|817.56|24
1654627900000|2022-06-07 18:51:40|825.5|817.7|824.54|816.74|825.52|817.72|824.53|816.73|27
1654627910000|2022-06-07 18:51:50|824.53|816.73|825.07|817.27|825.14|817.34|824.51|816.71|27
1654627920000|2022-06-07 18:52:00|825.04|817.24|825.41|817.61|825.82|818.02|824.89|817.09|26
1654627930000|2022-06-07 18:52:10|825.35|817.55|824.51|816.71|825.35|817.55|824.36|816.56|24
1654627940000|2022-06-07 18:52:20|824.5|816.7|824.44|816.64|824.56|816.76|824.4|816.6|24
1654627950000|2022-06-07 18:52:30|824.39|816.59|824.43|816.63|824.76|816.96|824.39|816.59|24
1654627960000|2022-06-07 18:52:40|824.39|816.59|824.12|816.32|824.39|816.59|823.68|815.88|25
1654627970000|2022-06-07 18:52:50|824.11|816.31|824.11|816.31|824.11|816.31|823.78|815.98|27
1654627980000|2022-06-07 18:53:00|824.12|816.32|824.4|816.6|824.5|816.7|823.83|816.03|21
1654627990000|2022-06-07 18:53:10|824.39|816.59|824.46|816.66|824.48|816.68|824.3|816.5|20
1654628000000|2022-06-07 18:53:20|824.43|816.63|824.51|816.71|824.58|816.78|824.34|816.54|24
1654628010000|2022-06-07 18:53:30|824.52|816.72|824.14|816.34|824.53|816.73|824.14|816.34|15
1654628020000|2022-06-07 18:53:40|824.28|816.48|824.33|816.53|824.37|816.57|824.2|816.4|25
1654628030000|2022-06-07 18:53:50|824.27|816.47|824.27|816.47|824.29|816.49|823.73|815.93|21
1654628040000|2022-06-07 18:54:00|824.06|816.26|824.13|816.33|824.22|816.42|824.06|816.26|6
1654628050000|2022-06-07 18:54:10|824.07|816.27|823.29|815.49|824.07|816.27|823.28|815.48|17
1654628060000|2022-06-07 18:54:20|823.31|815.51|823.4|815.6|823.4|815.6|823.3|815.5|12
1654628070000|2022-06-07 18:54:30|823.39|815.59|823.37|815.57|823.42|815.62|823.18|815.38|8
1654628080000|2022-06-07 18:54:40|823.33|815.53|822.53|814.73|823.33|815.53|822.53|814.73|16
1654628090000|2022-06-07 18:54:50|822.66|814.86|823.05|815.25|823.07|815.27|822.65|814.85|21
1654628100000|2022-06-07 18:55:00|823.04|815.24|822.99|815.19|823.05|815.25|822.89|815.09|15
1654628110000|2022-06-07 18:55:10|823.06|815.26|822.39|814.59|823.06|815.26|822.38|814.58|18
1654628120000|2022-06-07 18:55:20|822.35|814.55|822.24|814.44|822.39|814.59|822.07|814.27|19
1654628130000|2022-06-07 18:55:30|822.22|814.42|822.22|814.42|822.25|814.45|822.2|814.4|12
1654628140000|2022-06-07 18:55:40|822.3|814.5|822.33|814.53|822.46|814.66|822.3|814.5|13
1654628150000|2022-06-07 18:55:50|822.32|814.52|822.23|814.43|822.32|814.52|822.23|814.43|11
1654628160000|2022-06-07 18:56:00|822.21|814.41|822.29|814.49|822.3|814.5|822.13|814.33|24
1654628170000|2022-06-07 18:56:10|822.32|814.52|822.41|814.61|822.42|814.62|822.24|814.44|9
1654628180000|2022-06-07 18:56:20|822.42|814.62|822.38|814.58|822.42|814.62|822.38|814.58|4
1654628190000|2022-06-07 18:56:30|822.39|814.59|822.23|814.43|822.39|814.59|822.22|814.42|13
1654628200000|2022-06-07 18:56:40|822.26|814.46|822.88|815.08|822.96|815.16|822.22|814.42|19
1654628210000|2022-06-07 18:56:50|822.9|815.1|824.01|816.21|824.1|816.3|822.55|814.75|20
1654628220000|2022-06-07 18:57:00|824|816.2|824.43|816.63|824.49|816.69|824|816.2|13
1654628230000|2022-06-07 18:57:10|824.42|816.62|825.11|817.31|825.12|817.32|824.42|816.62|16
1654628240000|2022-06-07 18:57:20|824.94|817.14|826.52|818.72|826.52|818.72|824.94|817.14|22
1654628250000|2022-06-07 18:57:30|826.58|818.78|826.38|818.58|827.05|819.25|826.26|818.46|22
1654628260000|2022-06-07 18:57:40|826.35|818.55|826.72|818.92|826.76|818.96|826.35|818.55|21
1654628270000|2022-06-07 18:57:50|826.75|818.95|827.18|819.38|827.28|819.48|826.74|818.94|20
1654628280000|2022-06-07 18:58:00|827.19|819.39|826.85|819.05|827.23|819.43|826.52|818.72|20
1654628290000|2022-06-07 18:58:10|826.82|819.02|826.64|818.84|826.82|819.02|826.54|818.74|18
1654628300000|2022-06-07 18:58:20|826.62|818.82|826.54|818.74|826.95|819.15|826.53|818.73|17
1654628310000|2022-06-07 18:58:30|826.53|818.73|826.49|818.69|826.57|818.77|826.48|818.68|11
1654628320000|2022-06-07 18:58:40|826.48|818.68|826.54|818.74|826.54|818.74|826.48|818.68|4
1654628330000|2022-06-07 18:58:50|826.55|818.75|826.32|818.52|826.59|818.79|826.31|818.51|16
1654628340000|2022-06-07 18:59:00|826.7|818.9|827.46|819.66|827.5|819.7|826.7|818.9|20
1654628350000|2022-06-07 18:59:10|827.47|819.67|829.09|821.29|829.09|821.29|827.36|819.56|26
1654628360000|2022-06-07 18:59:20|829.25|821.45|828.47|820.67|829.4|821.6|828.47|820.67|20
1654628370000|2022-06-07 18:59:30|828.95|821.15|828.92|821.12|829.03|821.23|828.77|820.97|30
1654628380000|2022-06-07 18:59:40|828.9|821.1|828.87|821.07|828.9|821.1|828.54|820.74|17
1654628390000|2022-06-07 18:59:50|828.86|821.06|828.35|820.55|828.9|821.1|828.3|820.5|26
1654628400000|2022-06-07 19:00:00|828.43|820.63|828.74|820.94|828.91|821.11|828.38|820.58|27
1654628410000|2022-06-07 19:00:10|828.75|820.95|829.51|821.71|829.51|821.71|828.68|820.88|27
1654628420000|2022-06-07 19:00:20|829.48|821.68|829.45|821.65|829.95|822.15|829.45|821.65|22
1654628430000|2022-06-07 19:00:30|829.43|821.63|829.4|821.6|829.48|821.68|829.24|821.44|28
1654628440000|2022-06-07 19:00:40|829.41|821.61|829.22|821.42|829.42|821.62|829.15|821.35|13
1654628450000|2022-06-07 19:00:50|829.29|821.49|829.59|821.79|829.62|821.82|829.17|821.37|25
1654628460000|2022-06-07 19:01:00|829.53|821.73|829.87|822.07|830.05|822.25|829.53|821.73|25
1654628470000|2022-06-07 19:01:10|829.83|822.03|830.45|822.65|830.49|822.69|829.4|821.6|17
1654628480000|2022-06-07 19:01:20|830.46|822.66|830.96|823.16|831.12|823.32|830.41|822.61|8
1654628490000|2022-06-07 19:01:30|830.88|823.08|831.06|823.26|831.06|823.26|830.88|823.08|5
1654628500000|2022-06-07 19:01:40|831.07|823.27|831|823.2|831.14|823.34|830.98|823.18|12
1654628510000|2022-06-07 19:01:50|830.48|822.68|830.39|822.59|830.98|823.18|830.39|822.59|31
1654628520000|2022-06-07 19:02:00|830.37|822.57|830.39|822.59|830.68|822.88|830.37|822.57|20
1654628530000|2022-06-07 19:02:10|830.32|822.52|830.34|822.54|830.46|822.66|830.25|822.45|22
1654628540000|2022-06-07 19:02:20|830.31|822.51|830.24|822.44|830.31|822.51|830.09|822.29|19
1654628550000|2022-06-07 19:02:30|830.25|822.45|829.56|821.76|830.25|822.45|829.56|821.76|25
1654628560000|2022-06-07 19:02:40|829.24|821.44|828.59|820.79|829.36|821.56|828.54|820.74|27
1654628570000|2022-06-07 19:02:50|828.58|820.78|828.08|820.28|828.58|820.78|827.94|820.14|27
1654628580000|2022-06-07 19:03:00|828.09|820.29|827.13|819.33|828.09|820.29|827.01|819.21|26
1654628590000|2022-06-07 19:03:10|827.12|819.32|827.28|819.48|827.28|819.48|826.38|818.58|29
1654628600000|2022-06-07 19:03:20|827.27|819.47|827.22|819.42|827.27|819.47|827.13|819.33|24
1654628610000|2022-06-07 19:03:30|827.24|819.44|826.54|818.74|827.35|819.55|826.42|818.62|31
1654628620000|2022-06-07 19:03:40|826.53|818.73|826.4|818.6|826.53|818.73|826.3|818.5|10
1654628630000|2022-06-07 19:03:50|826.37|818.57|826.28|818.48|826.37|818.57|826.27|818.47|10
1654628640000|2022-06-07 19:04:00|826.29|818.49|826.29|818.49|826.33|818.53|826.24|818.44|20
1654628650000|2022-06-07 19:04:10|826.3|818.5|826.85|819.05|826.85|819.05|826|818.2|25
1654628660000|2022-06-07 19:04:20|826.73|818.93|826.78|818.98|826.78|818.98|826.37|818.57|24
1654628670000|2022-06-07 19:04:30|826.82|819.02|826.56|818.76|826.82|819.02|826.5|818.7|20
1654628680000|2022-06-07 19:04:40|826.52|818.72|826.36|818.56|826.53|818.73|826.36|818.56|9
1654628690000|2022-06-07 19:04:50|826.33|818.53|826.37|818.57|826.39|818.59|826.25|818.45|15
1654628700000|2022-06-07 19:05:00|826.36|818.56|826.35|818.55|826.37|818.57|826.28|818.48|12
1654628710000|2022-06-07 19:05:10|826.36|818.56|826.01|818.21|826.37|818.57|825.97|818.17|5
1654628720000|2022-06-07 19:05:20|826|818.2|825.87|818.07|826.07|818.27|825.86|818.06|16
1654628730000|2022-06-07 19:05:30|826.03|818.23|824.09|816.29|826.09|818.29|823.96|816.16|19
1654628740000|2022-06-07 19:05:40|824.1|816.3|824.09|816.29|824.17|816.37|823.46|815.66|25
1654628750000|2022-06-07 19:05:50|824.07|816.27|824.9|817.1|824.9|817.1|824.01|816.21|26
1654628760000|2022-06-07 19:06:00|824.86|817.06|825.23|817.43|825.23|817.43|824.8|817|36
1654628770000|2022-06-07 19:06:10|825.25|817.45|825.67|817.87|825.86|818.06|825.25|817.45|30
1654628780000|2022-06-07 19:06:20|825.47|817.67|824.52|816.72|825.51|817.71|824.52|816.72|27
1654628790000|2022-06-07 19:06:30|824.51|816.71|824.41|816.61|824.55|816.75|824.41|816.61|12
1654628800000|2022-06-07 19:06:40|824.49|816.69|823.57|815.77|824.67|816.87|823.56|815.76|26
1654628810000|2022-06-07 19:06:50|823.56|815.76|824.31|816.51|824.31|816.51|823.55|815.75|21
1654628820000|2022-06-07 19:07:00|824.32|816.52|824.3|816.5|824.32|816.52|824.11|816.31|12
1654628830000|2022-06-07 19:07:10|824.28|816.48|825.65|817.85|825.76|817.96|824.2|816.4|30
1654628840000|2022-06-07 19:07:20|825.66|817.86|825.38|817.58|826.07|818.27|825.38|817.58|25
1654628850000|2022-06-07 19:07:30|825.37|817.57|825.6|817.8|825.65|817.85|825.31|817.51|25
1654628860000|2022-06-07 19:07:40|825.55|817.75|824.61|816.81|826|818.2|824.61|816.81|31
1654628870000|2022-06-07 19:07:50|824.59|816.79|825.19|817.39|825.21|817.41|824.45|816.65|23
1654628880000|2022-06-07 19:08:00|825.22|817.42|825.2|817.4|825.22|817.42|825.09|817.29|26
1654628890000|2022-06-07 19:08:10|825.15|817.35|825|817.2|825.2|817.4|824.7|816.9|23
1654628900000|2022-06-07 19:08:20|825.02|817.22|824.54|816.74|825.02|817.22|824.52|816.72|22
1654628910000|2022-06-07 19:08:30|824.5|816.7|824.53|816.73|824.65|816.85|824.49|816.69|18
1654628920000|2022-06-07 19:08:40|824.52|816.72|824.56|816.76|824.59|816.79|824.37|816.57|23
1654628930000|2022-06-07 19:08:50|824.55|816.75|824.59|816.79|824.61|816.81|824.49|816.69|15
1654628940000|2022-06-07 19:09:00|824.6|816.8|824.46|816.66|824.6|816.8|824.44|816.64|19
1654628950000|2022-06-07 19:09:10|824.48|816.68|824.66|816.86|824.7|816.9|824.44|816.64|20
1654628960000|2022-06-07 19:09:20|824.83|817.03|824.57|816.77|825.13|817.33|824.57|816.77|30
1654628970000|2022-06-07 19:09:30|824.56|816.76|824.66|816.86|824.72|816.92|824.55|816.75|14
1654628980000|2022-06-07 19:09:40|824.87|817.07|824.74|816.94|824.88|817.08|824.53|816.73|19
1654628990000|2022-06-07 19:09:50|824.75|816.95|824.52|816.72|824.8|817|824.52|816.72|19
1654629000000|2022-06-07 19:10:00|824.53|816.73|825.21|817.41|825.21|817.41|824.5|816.7|23
1654629010000|2022-06-07 19:10:10|825.24|817.44|825.5|817.7|825.51|817.71|825.24|817.44|21
1654629020000|2022-06-07 19:10:20|825.51|817.71|826.96|819.16|826.96|819.16|825.5|817.7|29
1654629030000|2022-06-07 19:10:30|827.15|819.35|826.56|818.76|827.41|819.61|826.48|818.68|31
1654629040000|2022-06-07 19:10:40|826.44|818.64|826.63|818.83|826.63|818.83|826.4|818.6|13
1654629050000|2022-06-07 19:10:50|826.57|818.77|827.1|819.3|827.32|819.52|826.57|818.77|21
1654629060000|2022-06-07 19:11:00|826.95|819.15|826.7|818.9|827.3|819.5|826.7|818.9|16
1654629070000|2022-06-07 19:11:10|826.64|818.84|826.8|819|826.87|819.07|826.35|818.55|16
1654629080000|2022-06-07 19:11:20|826.79|818.99|825.88|818.08|826.79|818.99|825.68|817.88|23
1654629090000|2022-06-07 19:11:30|825.75|817.95|825.31|817.51|825.86|818.06|825.24|817.44|20
1654629100000|2022-06-07 19:11:40|825.29|817.49|824.52|816.72|825.29|817.49|824.44|816.64|18
1654629110000|2022-06-07 19:11:50|824.45|816.65|824.5|816.7|824.54|816.74|824.34|816.54|17
1654629120000|2022-06-07 19:12:00|824.49|816.69|824.33|816.53|824.53|816.73|824.28|816.48|11
1654629130000|2022-06-07 19:12:10|824.34|816.54|824.44|816.64|824.45|816.65|824.34|816.54|8
1654629140000|2022-06-07 19:12:20|824.46|816.66|824.52|816.72|824.68|816.88|824.44|816.64|19
1654629150000|2022-06-07 19:12:30|824.5|816.7|824.46|816.66|824.59|816.79|824.46|816.66|14
1654629160000|2022-06-07 19:12:40|824.47|816.67|825.05|817.25|825.07|817.27|824.45|816.65|22
1654629170000|2022-06-07 19:12:50|825.06|817.26|825.21|817.41|825.31|817.51|824.82|817.02|20
1654629180000|2022-06-07 19:13:00|825.35|817.55|825.41|817.61|825.41|817.61|825.15|817.35|8
1654629190000|2022-06-07 19:13:10|824.94|817.14|825.37|817.57|825.56|817.76|824.9|817.1|16
1654629200000|2022-06-07 19:13:20|825.36|817.56|825.03|817.23|825.37|817.57|825.03|817.23|7
1654629210000|2022-06-07 19:13:30|825.05|817.25|824.99|817.19|825.05|817.25|824.94|817.14|22
1654629220000|2022-06-07 19:13:40|824.92|817.12|825.35|817.55|825.37|817.57|824.92|817.12|15
1654629230000|2022-06-07 19:13:50|825.38|817.58|825.73|817.93|825.73|817.93|825.35|817.55|6
1654629240000|2022-06-07 19:14:00|825.68|817.88|826.43|818.63|826.43|818.63|825.68|817.88|16
1654629250000|2022-06-07 19:14:10|826.44|818.64|826.48|818.68|826.75|818.95|826.4|818.6|24
1654629260000|2022-06-07 19:14:20|826.47|818.67|827.17|819.37|827.17|819.37|826.43|818.63|25
1654629270000|2022-06-07 19:14:30|827.16|819.36|826.48|818.68|827.17|819.37|826.48|818.68|24
1654629280000|2022-06-07 19:14:40|826.49|818.69|826.55|818.75|826.75|818.95|826.48|818.68|18
1654629290000|2022-06-07 19:14:50|826.54|818.74|825.56|817.76|826.54|818.74|825.5|817.7|24
1654629300000|2022-06-07 19:15:00|825.47|817.67|825.93|818.13|825.93|818.13|825.38|817.58|8
1654629310000|2022-06-07 19:15:10|825.94|818.14|825.98|818.18|826.06|818.26|825.53|817.73|24
1654629320000|2022-06-07 19:15:20|825.96|818.16|825.99|818.19|826|818.2|825.96|818.16|11
1654629330000|2022-06-07 19:15:30|826.02|818.22|826.7|818.9|826.7|818.9|825.99|818.19|16
1654629340000|2022-06-07 19:15:40|826.66|818.86|826.43|818.63|826.74|818.94|826.39|818.59|10
1654629350000|2022-06-07 19:15:50|826.44|818.64|826.36|818.56|826.44|818.64|826.36|818.56|7
1654629360000|2022-06-07 19:16:00|826.37|818.57|826.33|818.53|826.39|818.59|826.33|818.53|15
1654629370000|2022-06-07 19:16:10|826.34|818.54|826.32|818.52|826.4|818.6|826.32|818.52|13
1654629380000|2022-06-07 19:16:20|826.31|818.51|826.29|818.49|826.32|818.52|826.28|818.48|8
1654629390000|2022-06-07 19:16:30|826.19|818.39|826.24|818.44|826.33|818.53|826.19|818.39|14
1654629400000|2022-06-07 19:16:40|826.25|818.45|826.29|818.49|826.34|818.54|826.25|818.45|11
1654629410000|2022-06-07 19:16:50|826.26|818.46|826.27|818.47|826.27|818.47|826.22|818.42|7
1654629420000|2022-06-07 19:17:00|826.25|818.45|826.27|818.47|826.29|818.49|826.25|818.45|4
1654629430000|2022-06-07 19:17:10|826.3|818.5|826.08|818.28|826.3|818.5|826.07|818.27|8
1654629440000|2022-06-07 19:17:20|826.07|818.27|826.1|818.3|826.1|818.3|826.05|818.25|5
1654629450000|2022-06-07 19:17:30|826.06|818.26|826.06|818.26|826.1|818.3|826.06|818.26|3
1654629460000|2022-06-07 19:17:40|826.1|818.3|826.06|818.26|826.1|818.3|826.06|818.26|4
1654629470000|2022-06-07 19:17:50|826.1|818.3|826.06|818.26|826.1|818.3|826.06|818.26|2
1654629480000|2022-06-07 19:18:00|826.21|818.41|826.28|818.48|826.28|818.48|826.21|818.41|3
1654629490000|2022-06-07 19:18:10|826.27|818.47|826.3|818.5|826.3|818.5|826.08|818.28|9
1654629500000|2022-06-07 19:18:20|826.49|818.69|826.81|819.01|826.81|819.01|826.49|818.69|12
1654629510000|2022-06-07 19:18:30|826.82|819.02|827.93|820.13|827.97|820.17|826.6|818.8|25
1654629520000|2022-06-07 19:18:40|827.92|820.12|828.13|820.33|828.13|820.33|827.85|820.05|20
1654629530000|2022-06-07 19:18:50|828.11|820.31|827.45|819.65|828.13|820.33|827.35|819.55|17
1654629540000|2022-06-07 19:19:00|827.52|819.72|829.07|821.27|829.07|821.27|827.4|819.6|15
1654629550000|2022-06-07 19:19:10|829.04|821.24|829.04|821.24|829.04|821.24|828.96|821.16|8
1654629560000|2022-06-07 19:19:20|829.32|821.52|829.32|821.52|829.41|821.61|829.29|821.49|16
1654629570000|2022-06-07 19:19:30|829.28|821.48|829.39|821.59|829.39|821.59|829.18|821.38|19
1654629580000|2022-06-07 19:19:40|829.44|821.64|830.12|822.32|830.12|822.32|829.44|821.64|21
1654629590000|2022-06-07 19:19:50|830.1|822.3|832.19|824.39|832.35|824.55|829.9|822.1|32
1654629600000|2022-06-07 19:20:00|832.27|824.47|830.69|822.89|832.31|824.51|830.64|822.84|26
1654629610000|2022-06-07 19:20:10|830.7|822.9|831.38|823.58|831.38|823.58|830.66|822.86|29
1654629620000|2022-06-07 19:20:20|831.39|823.59|831.5|823.7|831.89|824.09|831.39|823.59|26
1654629630000|2022-06-07 19:20:30|831.49|823.69|831.47|823.67|831.79|823.99|831.38|823.58|20
1654629640000|2022-06-07 19:20:40|831.43|823.63|832.12|824.32|832.16|824.36|831.38|823.58|24
1654629650000|2022-06-07 19:20:50|832.11|824.31|831.84|824.04|832.27|824.47|831.84|824.04|17
1654629660000|2022-06-07 19:21:00|831.85|824.05|832.35|824.55|832.37|824.57|831.6|823.8|16
1654629670000|2022-06-07 19:21:10|832.39|824.59|832.63|824.83|832.63|824.83|832.38|824.58|30
1654629680000|2022-06-07 19:21:20|832.65|824.85|833.38|825.58|833.38|825.58|832.65|824.85|26
1654629690000|2022-06-07 19:21:30|833.43|825.63|832.9|825.1|833.45|825.65|832.9|825.1|25
1654629700000|2022-06-07 19:21:40|832.89|825.09|832.45|824.65|833.24|825.44|832.45|824.65|26
1654629710000|2022-06-07 19:21:50|832.44|824.64|831.28|823.48|832.61|824.81|831.28|823.48|26
1654629720000|2022-06-07 19:22:00|831.29|823.49|831.59|823.79|832.12|824.32|831.12|823.32|26
1654629730000|2022-06-07 19:22:10|831.55|823.75|831.81|824.01|832.16|824.36|831.49|823.69|21
1654629740000|2022-06-07 19:22:20|831.77|823.97|832.17|824.37|832.21|824.41|831.6|823.8|17
1654629750000|2022-06-07 19:22:30|832.21|824.41|832.25|824.45|832.26|824.46|832.18|824.38|12
1654629760000|2022-06-07 19:22:40|832.26|824.46|832.32|824.52|832.36|824.56|832.16|824.36|15
1654629770000|2022-06-07 19:22:50|832.3|824.5|832.4|824.6|832.43|824.63|832.23|824.43|15
1654629780000|2022-06-07 19:23:00|832.39|824.59|832.41|824.61|832.41|824.61|832.25|824.45|19
1654629790000|2022-06-07 19:23:10|832.52|824.72|832.53|824.73|832.91|825.11|832.49|824.69|25
1654629800000|2022-06-07 19:23:20|832.52|824.72|832.41|824.61|832.52|824.72|832.41|824.61|14
1654629810000|2022-06-07 19:23:30|832.42|824.62|832.51|824.71|832.54|824.74|832.17|824.37|14
1654629820000|2022-06-07 19:23:40|831.97|824.17|831.77|823.97|832|824.2|831.77|823.97|9
1654629830000|2022-06-07 19:23:50|831.76|823.96|831.65|823.85|831.76|823.96|831.57|823.77|23
1654629840000|2022-06-07 19:24:00|831.64|823.84|831.5|823.7|832.19|824.39|831.45|823.65|24
1654629850000|2022-06-07 19:24:10|831.49|823.69|830.19|822.39|831.49|823.69|830.14|822.34|22
1654629860000|2022-06-07 19:24:20|830.16|822.36|829.32|821.52|830.16|822.36|829.31|821.51|32
1654629870000|2022-06-07 19:24:30|829.4|821.6|830.12|822.32|830.13|822.33|829.09|821.29|19
1654629880000|2022-06-07 19:24:40|830.17|822.37|829.95|822.15|830.17|822.37|829.52|821.72|23
1654629890000|2022-06-07 19:24:50|830.03|822.23|830.53|822.73|830.75|822.95|829.99|822.19|29
1654629900000|2022-06-07 19:25:00|830.48|822.68|830.41|822.61|830.56|822.76|830.35|822.55|18
1654629910000|2022-06-07 19:25:10|830.34|822.54|830.15|822.35|830.4|822.6|829.73|821.93|16
1654629920000|2022-06-07 19:25:20|830.21|822.41|830.23|822.43|830.3|822.5|830.09|822.29|18
1654629930000|2022-06-07 19:25:30|830.47|822.67|830.31|822.51|830.47|822.67|829.9|822.1|23
1654629940000|2022-06-07 19:25:40|830.32|822.52|830.25|822.45|830.33|822.53|830.25|822.45|15
1654629950000|2022-06-07 19:25:50|830.24|822.44|830.17|822.37|830.36|822.56|830.17|822.37|9
1654629960000|2022-06-07 19:26:00|830.16|822.36|830.2|822.4|830.22|822.42|830.15|822.35|10
1654629970000|2022-06-07 19:26:10|830.19|822.39|830.12|822.32|830.2|822.4|830.12|822.32|7
1654629980000|2022-06-07 19:26:20|830.13|822.33|830.12|822.32|830.14|822.34|830.11|822.31|6
1654629990000|2022-06-07 19:26:30|830.13|822.33|830.2|822.4|830.21|822.41|830.12|822.32|6
1654630000000|2022-06-07 19:26:40|830.19|822.39|830.2|822.4|830.2|822.4|830.18|822.38|6
1654630010000|2022-06-07 19:26:50|830.19|822.39|830.94|823.14|830.94|823.14|830.19|822.39|20
1654630020000|2022-06-07 19:27:00|830.95|823.15|831.4|823.6|831.43|823.63|830.95|823.15|21
1654630030000|2022-06-07 19:27:10|831.37|823.57|831|823.2|831.37|823.57|830.82|823.02|23
1654630040000|2022-06-07 19:27:20|830.99|823.19|830.91|823.11|830.99|823.19|830.91|823.11|12
1654630050000|2022-06-07 19:27:30|830.93|823.13|830.87|823.07|830.93|823.13|830.87|823.07|8
1654630060000|2022-06-07 19:27:40|830.85|823.05|830.47|822.67|830.85|823.05|830.46|822.66|5
1654630070000|2022-06-07 19:27:50|830.48|822.68|831.11|823.31|831.11|823.31|830.47|822.67|14
1654630080000|2022-06-07 19:28:00|831.1|823.3|830.76|822.96|831.1|823.3|830.75|822.95|8
1654630090000|2022-06-07 19:28:10|830.77|822.97|830.99|823.19|831.09|823.29|830.77|822.97|16
1654630100000|2022-06-07 19:28:20|830.97|823.17|830.86|823.06|830.97|823.17|830.7|822.9|14
1654630110000|2022-06-07 19:28:30|830.87|823.07|831.31|823.51|831.31|823.51|830.87|823.07|6
1654630120000|2022-06-07 19:28:40|831.29|823.49|830.58|822.78|831.31|823.51|830.58|822.78|15
1654630130000|2022-06-07 19:28:50|830.57|822.77|832.69|824.89|832.69|824.89|830.56|822.76|29
1654630140000|2022-06-07 19:29:00|832.83|825.03|833.58|825.78|833.58|825.78|832.83|825.03|25
1654630150000|2022-06-07 19:29:10|833.59|825.79|834.81|827.01|834.81|827.01|833.59|825.79|18
1654630160000|2022-06-07 19:29:20|835.03|827.23|840.84|833.04|841.8|834|835.03|827.23|38
1654630170000|2022-06-07 19:29:30|840.79|832.99|839.99|832.19|840.79|832.99|839.65|831.85|30
1654630180000|2022-06-07 19:29:40|839.98|832.18|839.95|832.15|840.21|832.41|839.88|832.08|22
1654630190000|2022-06-07 19:29:50|839.94|832.14|839.85|832.05|840|832.2|839.61|831.81|26
1654630200000|2022-06-07 19:30:00|839.84|832.04|837.67|829.87|839.85|832.05|837.67|829.87|34
1654630210000|2022-06-07 19:30:10|837.74|829.94|838.18|830.38|838.32|830.52|837.74|829.94|25
1654630220000|2022-06-07 19:30:20|838.01|830.21|838.15|830.35|838.19|830.39|837.81|830.01|29
1654630230000|2022-06-07 19:30:30|838.19|830.39|837.87|830.07|838.21|830.41|837.68|829.88|23
1654630240000|2022-06-07 19:30:40|837.88|830.08|838.12|830.32|838.14|830.34|837.82|830.02|17
1654630250000|2022-06-07 19:30:50|838.17|830.37|838.28|830.48|838.28|830.48|838.04|830.24|20
1654630260000|2022-06-07 19:31:00|838.29|830.49|838.23|830.43|838.34|830.54|838.23|830.43|21
1654630270000|2022-06-07 19:31:10|838.24|830.44|838.86|831.06|838.86|831.06|838.24|830.44|23
1654630280000|2022-06-07 19:31:20|838.91|831.11|840.49|832.69|840.49|832.69|838.91|831.11|33
1654630290000|2022-06-07 19:31:30|840.48|832.68|840.88|833.08|840.88|833.08|840.48|832.68|19
1654630300000|2022-06-07 19:31:40|840.91|833.11|842.36|834.56|842.36|834.56|840.91|833.11|32
1654630310000|2022-06-07 19:31:50|842.38|834.58|842.8|835|842.8|835|842.38|834.58|27
1654630320000|2022-06-07 19:32:00|842.85|835.05|844.24|836.44|844.51|836.71|842.85|835.05|31
1654630330000|2022-06-07 19:32:10|844.1|836.3|846.9|839.1|846.9|839.1|844.08|836.28|35
1654630340000|2022-06-07 19:32:20|846.94|839.14|851.25|843.45|851.25|843.45|846.92|839.12|33
1654630350000|2022-06-07 19:32:30|851.11|843.31|849.17|841.37|851.12|843.32|849.17|841.37|32
1654630360000|2022-06-07 19:32:40|848.69|840.89|847.49|839.69|849.37|841.57|847.35|839.55|32
1654630370000|2022-06-07 19:32:50|847.35|839.55|847.1|839.3|847.44|839.64|846.59|838.79|34
1654630380000|2022-06-07 19:33:00|846.36|838.56|847.06|839.26|847.23|839.43|846.36|838.56|31
1654630390000|2022-06-07 19:33:10|847.07|839.27|851.02|843.22|851.34|843.54|847.06|839.26|34
1654630400000|2022-06-07 19:33:20|851.03|843.23|848.89|841.09|851.05|843.25|848.43|840.63|30
1654630410000|2022-06-07 19:33:30|848.85|841.05|848.32|840.52|848.96|841.16|848.21|840.41|28
1654630420000|2022-06-07 19:33:40|848.45|840.65|848.27|840.47|848.48|840.68|848.05|840.25|28
1654630430000|2022-06-07 19:33:50|847.71|839.91|847.95|840.15|848.29|840.49|847.47|839.67|32
1654630440000|2022-06-07 19:34:00|847.98|840.18|848.3|840.5|848.31|840.51|847.98|840.18|21
1654630450000|2022-06-07 19:34:10|848.24|840.44|848.86|841.06|849.13|841.33|848.18|840.38|31
1654630460000|2022-06-07 19:34:20|848.76|840.96|848.93|841.13|848.93|841.13|848.5|840.7|24
1654630470000|2022-06-07 19:34:30|849|841.2|849.29|841.49|849.64|841.84|848.75|840.95|30
1654630480000|2022-06-07 19:34:40|849.12|841.32|848.92|841.12|849.35|841.55|848.9|841.1|26
1654630490000|2022-06-07 19:34:50|848.93|841.13|848.34|840.54|848.98|841.18|848.34|840.54|17
1654630500000|2022-06-07 19:35:00|848.33|840.53|847.3|839.5|848.34|840.54|847.3|839.5|24
1654630510000|2022-06-07 19:35:10|847.21|839.41|846.21|838.41|847.21|839.41|845.69|837.89|31
1654630520000|2022-06-07 19:35:20|846.2|838.4|846.92|839.12|846.92|839.12|845.66|837.86|35
1654630530000|2022-06-07 19:35:30|846.93|839.13|845.9|838.1|847.06|839.26|845.59|837.79|30
1654630540000|2022-06-07 19:35:40|846.04|838.24|845.05|837.25|846.04|838.24|844.95|837.15|26
1654630550000|2022-06-07 19:35:50|845.04|837.24|845.44|837.64|845.56|837.76|845.04|837.24|22
1654630560000|2022-06-07 19:36:00|845.48|837.68|844.62|836.82|845.81|838.01|844.61|836.81|19
1654630570000|2022-06-07 19:36:10|844.47|836.67|842.43|834.63|844.47|836.67|842.43|834.63|32
1654630580000|2022-06-07 19:36:20|842.4|834.6|842.48|834.68|842.85|835.05|841.8|834|31
1654630590000|2022-06-07 19:36:30|842.43|834.63|842.22|834.42|842.43|834.63|842.22|834.42|21
1654630600000|2022-06-07 19:36:40|842.21|834.41|843.25|835.45|843.25|835.45|842.05|834.25|21
1654630610000|2022-06-07 19:36:50|843.16|835.36|842.4|834.6|843.21|835.41|842.4|834.6|21
1654630620000|2022-06-07 19:37:00|842.39|834.59|842.82|835.02|842.82|835.02|842.22|834.42|25
1654630630000|2022-06-07 19:37:10|842.81|835.01|843.11|835.31|843.21|835.41|842.55|834.75|27
1654630640000|2022-06-07 19:37:20|843.19|835.39|843.09|835.29|843.23|835.43|843.09|835.29|30
1654630650000|2022-06-07 19:37:30|843.2|835.4|844.37|836.57|844.37|836.57|843.1|835.3|24
1654630660000|2022-06-07 19:37:40|844.58|836.78|846.25|838.45|846.4|838.6|844.58|836.78|34
1654630670000|2022-06-07 19:37:50|846.2|838.4|845.26|837.46|846.63|838.83|845.26|837.46|34
1654630680000|2022-06-07 19:38:00|845.4|837.6|844.47|836.67|845.4|837.6|844.35|836.55|26
1654630690000|2022-06-07 19:38:10|844.5|836.7|846.1|838.3|846.18|838.38|844.5|836.7|35
1654630700000|2022-06-07 19:38:20|845.88|838.08|846.3|838.5|846.65|838.85|845.87|838.07|34
1654630710000|2022-06-07 19:38:30|846.33|838.53|845.4|837.6|846.33|838.53|845.36|837.56|25
1654630720000|2022-06-07 19:38:40|845.34|837.54|846.14|838.34|846.37|838.57|845.31|837.51|34
1654630730000|2022-06-07 19:38:50|846.19|838.39|845.63|837.83|846.35|838.55|845.42|837.62|30
1654630740000|2022-06-07 19:39:00|845.62|837.82|845.26|837.46|845.62|837.82|844.9|837.1|24
1654630750000|2022-06-07 19:39:10|845.25|837.45|845.95|838.15|845.98|838.18|845.25|837.45|31
1654630760000|2022-06-07 19:39:20|845.94|838.14|845.61|837.81|845.94|838.14|845.39|837.59|33
1654630770000|2022-06-07 19:39:30|845.63|837.83|845.37|837.57|845.8|838|845.34|837.54|17
1654630780000|2022-06-07 19:39:40|845.36|837.56|844.78|836.98|845.36|837.56|844.78|836.98|20
1654630790000|2022-06-07 19:39:50|844.76|836.96|846.42|838.62|846.42|838.62|844.49|836.69|33
1654630800000|2022-06-07 19:40:00|846.44|838.64|846.14|838.34|847.12|839.32|846.14|838.34|34
1654630810000|2022-06-07 19:40:10|846.09|838.29|846.3|838.5|846.5|838.7|845.51|837.71|34
1654630820000|2022-06-07 19:40:20|846.34|838.54|847.46|839.66|847.46|839.66|846.3|838.5|25
1654630830000|2022-06-07 19:40:30|847.52|839.72|847.42|839.62|847.66|839.86|847.39|839.59|27
1654630840000|2022-06-07 19:40:40|847.47|839.67|846.58|838.78|847.47|839.67|846.46|838.66|33
1654630850000|2022-06-07 19:40:50|846.54|838.74|846.57|838.77|846.72|838.92|846.31|838.51|28
1654630860000|2022-06-07 19:41:00|846.55|838.75|845.52|837.72|846.55|838.75|845.51|837.71|24
1654630870000|2022-06-07 19:41:10|845.42|837.62|845.54|837.74|845.61|837.81|845.32|837.52|23
1654630880000|2022-06-07 19:41:20|845.52|837.72|845.36|837.56|845.55|837.75|845.36|837.56|20
1654630890000|2022-06-07 19:41:30|845.43|837.63|845.37|837.57|845.49|837.69|845.31|837.51|21
1654630900000|2022-06-07 19:41:40|845.38|837.58|845.3|837.5|845.38|837.58|845.29|837.49|16
1654630910000|2022-06-07 19:41:50|845.32|837.52|845.39|837.59|845.47|837.67|845.17|837.37|18
1654630920000|2022-06-07 19:42:00|845.38|837.58|845.22|837.42|845.43|837.63|845.22|837.42|19
1654630930000|2022-06-07 19:42:10|845.21|837.41|844.16|836.36|845.21|837.41|844.11|836.31|29
1654630940000|2022-06-07 19:42:20|844.23|836.43|844.32|836.52|844.65|836.85|844.2|836.4|30
1654630950000|2022-06-07 19:42:30|844.33|836.53|844.22|836.42|844.36|836.56|844.22|836.42|15
1654630960000|2022-06-07 19:42:40|844.2|836.4|844.28|836.48|844.28|836.48|844.07|836.27|29
1654630970000|2022-06-07 19:42:50|844.26|836.46|845.01|837.21|845.01|837.21|844.18|836.38|23
1654630980000|2022-06-07 19:43:00|845|837.2|844.56|836.76|845.14|837.34|844.45|836.65|11
1654630990000|2022-06-07 19:43:10|844.48|836.68|844.4|836.6|844.55|836.75|844.4|836.6|13
1654631000000|2022-06-07 19:43:20|844.34|836.54|845.2|837.4|845.42|837.62|844.32|836.52|22
1654631010000|2022-06-07 19:43:30|845.25|837.45|845.83|838.03|846.04|838.24|845.23|837.43|21
1654631020000|2022-06-07 19:43:40|845.85|838.05|845.72|837.92|846.12|838.32|845.72|837.92|22
1654631030000|2022-06-07 19:43:50|845.83|838.03|846.11|838.31|846.17|838.37|845.81|838.01|31
1654631040000|2022-06-07 19:44:00|846.18|838.38|846.61|838.81|846.65|838.85|845.88|838.08|29
1654631050000|2022-06-07 19:44:10|846.57|838.77|847.65|839.85|847.65|839.85|846.53|838.73|20
1654631060000|2022-06-07 19:44:20|847.68|839.88|849.57|841.77|849.57|841.77|847.55|839.75|27
1654631070000|2022-06-07 19:44:30|849.53|841.73|849.52|841.72|849.78|841.98|849.36|841.56|22
1654631080000|2022-06-07 19:44:40|849.63|841.83|848.59|840.79|849.63|841.83|848.59|840.79|25
1654631090000|2022-06-07 19:44:50|848.58|840.78|849.15|841.35|849.15|841.35|848.56|840.76|19
1654631100000|2022-06-07 19:45:00|849.16|841.36|849.32|841.52|849.63|841.83|849.11|841.31|28
1654631110000|2022-06-07 19:45:10|849.16|841.36|849.28|841.48|849.28|841.48|848.81|841.01|19
1654631120000|2022-06-07 19:45:20|849.26|841.46|849.7|841.9|849.7|841.9|849.18|841.38|24
1654631130000|2022-06-07 19:45:30|849.69|841.89|850.15|842.35|850.15|842.35|849.41|841.61|26
1654631140000|2022-06-07 19:45:40|850.07|842.27|850.39|842.59|850.69|842.89|850|842.2|26
1654631150000|2022-06-07 19:45:50|850.38|842.58|850.26|842.46|850.38|842.58|850.18|842.38|20
1654631160000|2022-06-07 19:46:00|850.28|842.48|850.81|843.01|850.84|843.04|850.21|842.41|31
1654631170000|2022-06-07 19:46:10|851.05|843.25|853.05|845.25|853.37|845.57|851.02|843.22|28
1654631180000|2022-06-07 19:46:20|853|845.2|854|846.2|854|846.2|852.98|845.18|27
1654631190000|2022-06-07 19:46:30|854.01|846.21|853.47|845.67|854.29|846.49|853.37|845.57|35
1654631200000|2022-06-07 19:46:40|853.46|845.66|853.42|845.62|853.57|845.77|853.16|845.36|28
1654631210000|2022-06-07 19:46:50|853.26|845.46|852.38|844.58|853.26|845.46|852.38|844.58|27
1654631220000|2022-06-07 19:47:00|852.34|844.54|851.32|843.52|852.47|844.67|851.32|843.52|33
1654631230000|2022-06-07 19:47:10|851.3|843.5|849.89|842.09|851.3|843.5|849.84|842.04|30
1654631240000|2022-06-07 19:47:20|849.86|842.06|850.34|842.54|850.47|842.67|849.86|842.06|28
1654631250000|2022-06-07 19:47:30|850.33|842.53|850.4|842.6|850.92|843.12|850.33|842.53|30
1654631260000|2022-06-07 19:47:40|850.77|842.97|850.1|842.3|850.89|843.09|850.1|842.3|26
1654631270000|2022-06-07 19:47:50|850.13|842.33|850.09|842.29|850.15|842.35|850.06|842.26|25
1654631280000|2022-06-07 19:48:00|850.07|842.27|848.62|840.82|850.07|842.27|848.62|840.82|27
1654631290000|2022-06-07 19:48:10|848.6|840.8|848.55|840.75|849.21|841.41|848.41|840.61|30
1654631300000|2022-06-07 19:48:20|848.42|840.62|847.38|839.58|848.42|840.62|847.27|839.47|29
1654631310000|2022-06-07 19:48:30|847.34|839.54|846.54|838.74|847.74|839.94|846.47|838.67|33
1654631320000|2022-06-07 19:48:40|847.01|839.21|847.84|840.04|847.84|840.04|846.49|838.69|31
1654631330000|2022-06-07 19:48:50|847.96|840.16|847.87|840.07|848.19|840.39|847.56|839.76|30
1654631340000|2022-06-07 19:49:00|847.81|840.01|848.07|840.27|848.39|840.59|847.4|839.6|36
1654631350000|2022-06-07 19:49:10|848.14|840.34|848.63|840.83|849.25|841.45|847.95|840.15|32
1654631360000|2022-06-07 19:49:20|848.72|840.92|848.87|841.07|848.91|841.11|848.48|840.68|31
1654631370000|2022-06-07 19:49:30|848.83|841.03|848.65|840.85|849.08|841.28|848.46|840.66|27
1654631380000|2022-06-07 19:49:40|848.62|840.82|848.64|840.84|848.84|841.04|848.41|840.61|30
1654631390000|2022-06-07 19:49:50|848.63|840.83|847.56|839.76|848.63|840.83|847.56|839.76|28
1654631400000|2022-06-07 19:50:00|847.54|839.74|846.28|838.48|847.54|839.74|846.11|838.31|31
1654631410000|2022-06-07 19:50:10|846.27|838.47|846.11|838.31|846.42|838.62|845.97|838.17|28
1654631420000|2022-06-07 19:50:20|846.08|838.28|847.33|839.53|847.33|839.53|845.98|838.18|31
1654631430000|2022-06-07 19:50:30|847.24|839.44|847.46|839.66|847.49|839.69|847.08|839.28|28
1654631440000|2022-06-07 19:50:40|847.45|839.65|847.43|839.63|847.68|839.88|847.29|839.49|32
1654631450000|2022-06-07 19:50:50|847.55|839.75|847.42|839.62|847.8|840|847.05|839.25|26
1654631460000|2022-06-07 19:51:00|847.4|839.6|847.36|839.56|847.44|839.64|847.22|839.42|18
1654631470000|2022-06-07 19:51:10|847.99|840.19|847.72|839.92|848.45|840.65|847.72|839.92|34
1654631480000|2022-06-07 19:51:20|847.71|839.91|846.68|838.88|847.72|839.92|846.68|838.88|24
1654631490000|2022-06-07 19:51:30|846.7|838.9|846.03|838.23|846.7|838.9|846.03|838.23|21
1654631500000|2022-06-07 19:51:40|846.38|838.58|843.22|835.42|846.38|838.58|843.04|835.24|38
1654631510000|2022-06-07 19:51:50|843.23|835.43|843.22|835.42|843.5|835.7|843.14|835.34|31
1654631520000|2022-06-07 19:52:00|843.06|835.26|841.53|833.73|843.23|835.43|841.52|833.72|31
1654631530000|2022-06-07 19:52:10|841.43|833.63|840.29|832.49|841.43|833.63|840.02|832.22|35
1654631540000|2022-06-07 19:52:20|840.23|832.43|840.39|832.59|840.39|832.59|839.92|832.12|35
1654631550000|2022-06-07 19:52:30|840.88|833.08|840.96|833.16|841.1|833.3|840.68|832.88|35
1654631560000|2022-06-07 19:52:40|840.99|833.19|842.29|834.49|842.29|834.49|840.99|833.19|35
1654631570000|2022-06-07 19:52:50|842.3|834.5|842.31|834.51|842.67|834.87|841.91|834.11|27
1654631580000|2022-06-07 19:53:00|842.32|834.52|841.88|834.08|842.43|834.63|841.43|833.63|33
1654631590000|2022-06-07 19:53:10|841.95|834.15|842.25|834.45|842.25|834.45|841.79|833.99|30
1654631600000|2022-06-07 19:53:20|842.19|834.39|841.54|833.74|842.19|834.39|841.48|833.68|33
1654631610000|2022-06-07 19:53:30|841.55|833.75|841.72|833.92|841.81|834.01|841.43|833.63|24
1654631620000|2022-06-07 19:53:40|841.73|833.93|842.9|835.1|842.97|835.17|841.63|833.83|33
1654631630000|2022-06-07 19:53:50|842.96|835.16|844.1|836.3|844.1|836.3|842.95|835.15|28
1654631640000|2022-06-07 19:54:00|844.12|836.32|843.93|836.13|844.14|836.34|843.7|835.9|25
1654631650000|2022-06-07 19:54:10|844.02|836.22|844.18|836.38|844.57|836.77|843.89|836.09|22
1654631660000|2022-06-07 19:54:20|844.29|836.49|844.65|836.85|845.05|837.25|844.28|836.48|32
1654631670000|2022-06-07 19:54:30|844.66|836.86|844.52|836.72|844.67|836.87|844.32|836.52|25
1654631680000|2022-06-07 19:54:40|843.97|836.17|845.25|837.45|845.28|837.48|843.97|836.17|32
1654631690000|2022-06-07 19:54:50|845.24|837.44|846.24|838.44|846.24|838.44|845.21|837.41|27
1654631700000|2022-06-07 19:55:00|846.26|838.46|846.33|838.53|846.47|838.67|846.24|838.44|19
1654631710000|2022-06-07 19:55:10|846.32|838.52|845.75|837.95|846.39|838.59|845.75|837.95|17
1654631720000|2022-06-07 19:55:20|845.65|837.85|845.52|837.72|845.65|837.85|845.41|837.61|24
1654631730000|2022-06-07 19:55:30|845.54|837.74|845.55|837.75|845.55|837.75|845.53|837.73|9
1654631740000|2022-06-07 19:55:40|845.53|837.73|845.49|837.69|845.54|837.74|845.45|837.65|14
1654631750000|2022-06-07 19:55:50|845.5|837.7|845.49|837.69|845.51|837.71|845.44|837.64|10
1654631760000|2022-06-07 19:56:00|845.42|837.62|845.46|837.66|845.49|837.69|845.39|837.59|15
1654631770000|2022-06-07 19:56:10|845.45|837.65|844.61|836.81|845.45|837.65|844.61|836.81|28
1654631780000|2022-06-07 19:56:20|844.6|836.8|843.33|835.53|844.6|836.8|843.15|835.35|30
1654631790000|2022-06-07 19:56:30|843.26|835.46|843.52|835.72|843.64|835.84|842.98|835.18|26
1654631800000|2022-06-07 19:56:40|843.51|835.71|843.4|835.6|843.51|835.71|843.35|835.55|26
1654631810000|2022-06-07 19:56:50|843.38|835.58|843.39|835.59|843.46|835.66|843.37|835.57|12
1654631820000|2022-06-07 19:57:00|843.41|835.61|842.86|835.06|843.83|836.03|842.86|835.06|32
1654631830000|2022-06-07 19:57:10|842.93|835.13|842.44|834.64|842.93|835.13|842.44|834.64|28
1654631840000|2022-06-07 19:57:20|842.49|834.69|841.48|833.68|842.74|834.94|841.48|833.68|28
1654631850000|2022-06-07 19:57:30|841.39|833.59|841.76|833.96|841.76|833.96|841.35|833.55|31
1654631860000|2022-06-07 19:57:40|842.04|834.24|840.99|833.19|842.28|834.48|840.99|833.19|31
1654631870000|2022-06-07 19:57:50|840.98|833.18|841.32|833.52|841.45|833.65|840.74|832.94|31
1654631880000|2022-06-07 19:58:00|841.33|833.53|841.35|833.55|841.39|833.59|841.29|833.49|24
1654631890000|2022-06-07 19:58:10|841.36|833.56|842.26|834.46|842.26|834.46|841.33|833.53|23
1654631900000|2022-06-07 19:58:20|842.39|834.59|843.24|835.44|843.3|835.5|842.37|834.57|27
1654631910000|2022-06-07 19:58:30|843.25|835.45|843.19|835.39|843.45|835.65|843.13|835.33|28
1654631920000|2022-06-07 19:58:40|843.2|835.4|843.44|835.64|843.44|835.64|843.07|835.27|27
1654631930000|2022-06-07 19:58:50|843.74|835.94|844.03|836.23|844.05|836.25|843.74|835.94|26
1654631940000|2022-06-07 19:59:00|844.07|836.27|844.06|836.26|844.13|836.33|843.62|835.82|26
1654631950000|2022-06-07 19:59:10|844.05|836.25|843.96|836.16|844.08|836.28|843.94|836.14|25
1654631960000|2022-06-07 19:59:20|843.74|835.94|844.16|836.36|844.2|836.4|843.63|835.83|33
1654631970000|2022-06-07 19:59:30|844.18|836.38|843.87|836.07|844.23|836.43|843.57|835.77|16
1654631980000|2022-06-07 19:59:40|843.88|836.08|843.85|836.05|843.99|836.19|843.85|836.05|16
1654631990000|2022-06-07 19:59:50|843.87|836.07|843.81|836.01|844.07|836.27|843.81|836.01|25
1654632000000|2022-06-07 20:00:00|843.82|836.02|844|836.2|844.35|836.55|843.57|835.77|36
1654632010000|2022-06-07 20:00:10|844.01|836.21|843.66|835.86|844.34|836.54|843.61|835.81|32
1654632020000|2022-06-07 20:00:20|843.86|836.06|843.62|835.82|844.41|836.61|843.62|835.82|32
1654632030000|2022-06-07 20:00:30|843.61|835.81|843.6|835.8|843.64|835.84|843.59|835.79|18
1654632040000|2022-06-07 20:00:40|843.57|835.77|843.35|835.55|843.57|835.77|842.78|834.98|31
1654632050000|2022-06-07 20:00:50|843.36|835.56|843.4|835.6|843.44|835.64|843.33|835.53|23
1654632060000|2022-06-07 20:01:00|843.42|835.62|843.4|835.6|843.5|835.7|843.31|835.51|28
1654632070000|2022-06-07 20:01:10|843.39|835.59|843.76|835.96|844.31|836.51|843.38|835.58|20
1654632080000|2022-06-07 20:01:20|843.72|835.92|844.24|836.44|844.24|836.44|843.69|835.89|15
1654632090000|2022-06-07 20:01:30|844.22|836.42|843.89|836.09|844.22|836.42|843.4|835.6|27
1654632100000|2022-06-07 20:01:40|843.86|836.06|844.33|836.53|844.45|836.65|843.78|835.98|26
1654632110000|2022-06-07 20:01:50|844.34|836.54|844.31|836.51|844.72|836.92|844.3|836.5|18
1654632120000|2022-06-07 20:02:00|844.3|836.5|844.34|836.54|844.41|836.61|844.01|836.21|24
1654632130000|2022-06-07 20:02:10|844.36|836.56|844.53|836.73|844.57|836.77|844.32|836.52|11
1654632140000|2022-06-07 20:02:20|844.52|836.72|844.41|836.61|844.52|836.72|844.41|836.61|12
1654632150000|2022-06-07 20:02:30|844.44|836.64|843.63|835.83|844.45|836.65|843.39|835.59|14
1654632160000|2022-06-07 20:02:40|843.64|835.84|843.56|835.76|843.76|835.96|843.54|835.74|26
1654632170000|2022-06-07 20:02:50|843.55|835.75|843.53|835.73|843.58|835.78|843.53|835.73|13
1654632180000|2022-06-07 20:03:00|843.56|835.76|843.42|835.62|843.58|835.78|843.42|835.62|12
1654632190000|2022-06-07 20:03:10|843.21|835.41|842.97|835.17|843.4|835.6|842.84|835.04|22
1654632200000|2022-06-07 20:03:20|842.96|835.16|842.72|834.92|843.16|835.36|842.69|834.89|24
1654632210000|2022-06-07 20:03:30|842.71|834.91|843.35|835.55|843.36|835.56|842.71|834.91|17
1654632220000|2022-06-07 20:03:40|843.38|835.58|843.42|835.62|843.63|835.83|843.26|835.46|22
1654632230000|2022-06-07 20:03:50|843.44|835.64|843.36|835.56|843.48|835.68|843.35|835.55|17
1654632240000|2022-06-07 20:04:00|843.38|835.58|843.71|835.91|843.81|836.01|843.27|835.47|17
1654632250000|2022-06-07 20:04:10|843.75|835.95|844.29|836.49|844.29|836.49|843.71|835.91|29
1654632260000|2022-06-07 20:04:20|844.35|836.55|845.2|837.4|845.21|837.41|844.35|836.55|22
1654632270000|2022-06-07 20:04:30|845.24|837.44|845.44|837.64|845.53|837.73|845.16|837.36|25
1654632280000|2022-06-07 20:04:40|845.45|837.65|845.32|837.52|845.45|837.65|845.27|837.47|8
1654632290000|2022-06-07 20:04:50|845.29|837.49|845.41|837.61|845.41|837.61|845.28|837.48|19
1654632300000|2022-06-07 20:05:00|845.49|837.69|846.19|838.39|846.19|838.39|845.38|837.58|29
1654632310000|2022-06-07 20:05:10|846.23|838.43|848.1|840.3|848.1|840.3|846.23|838.43|30
1654632320000|2022-06-07 20:05:20|848.11|840.31|848.94|841.14|848.94|841.14|848.11|840.31|18
1654632330000|2022-06-07 20:05:30|848.92|841.12|848.45|840.65|848.93|841.13|848.31|840.51|18
1654632340000|2022-06-07 20:05:40|848.43|840.63|847.52|839.72|848.49|840.69|847.42|839.62|24
1654632350000|2022-06-07 20:05:50|847.53|839.73|848.34|840.54|848.38|840.58|847.46|839.66|27
1654632360000|2022-06-07 20:06:00|848.33|840.53|848.05|840.25|848.37|840.57|847.96|840.16|21
1654632370000|2022-06-07 20:06:10|848.06|840.26|848.47|840.67|848.91|841.11|848.06|840.26|26
1654632380000|2022-06-07 20:06:20|848.48|840.68|847.85|840.05|848.48|840.68|847.6|839.8|23
1654632390000|2022-06-07 20:06:30|847.72|839.92|853.67|845.87|853.67|845.87|847.52|839.72|36
1654632400000|2022-06-07 20:06:40|853.68|845.88|851.9|844.1|853.7|845.9|851.9|844.1|30
1654632410000|2022-06-07 20:06:50|851.91|844.11|852.37|844.57|852.5|844.7|851.78|843.98|25
1654632420000|2022-06-07 20:07:00|852.26|844.46|852.97|845.17|853.09|845.29|851.99|844.19|27
1654632430000|2022-06-07 20:07:10|852.94|845.14|852.97|845.17|853.32|845.52|852.53|844.73|29
1654632440000|2022-06-07 20:07:20|853.08|845.28|854.56|846.76|854.56|846.76|852.99|845.19|27
1654632450000|2022-06-07 20:07:30|854.57|846.77|855.11|847.31|855.12|847.32|854.3|846.5|24
1654632460000|2022-06-07 20:07:40|855.12|847.32|854.81|847.01|855.59|847.79|854.7|846.9|27
1654632470000|2022-06-07 20:07:50|854.8|847|857.65|849.85|858.12|850.32|853.94|846.14|27
1654632480000|2022-06-07 20:08:00|857.57|849.77|857.32|849.52|857.75|849.95|857.18|849.38|32
1654632490000|2022-06-07 20:08:10|857.33|849.53|856.89|849.09|857.37|849.57|856.81|849.01|25
1654632500000|2022-06-07 20:08:20|856.9|849.1|857.91|850.11|858.19|850.39|856.9|849.1|28
1654632510000|2022-06-07 20:08:30|857.92|850.12|859.49|851.69|859.49|851.69|857.9|850.1|26
1654632520000|2022-06-07 20:08:40|859.51|851.71|859.02|851.22|860.44|852.64|858.42|850.62|39
1654632530000|2022-06-07 20:08:50|859.11|851.31|860.15|852.35|860.88|853.08|859.11|851.31|34
1654632540000|2022-06-07 20:09:00|859.69|851.89|862.02|854.22|862.02|854.22|859.69|851.89|31
1654632550000|2022-06-07 20:09:10|861.96|854.16|865.28|857.48|865.65|857.85|861.96|854.16|35
1654632560000|2022-06-07 20:09:20|865.29|857.49|865.73|857.93|865.83|858.03|865.12|857.32|29
1654632570000|2022-06-07 20:09:30|865.63|857.83|864.96|857.16|865.66|857.86|864.68|856.88|26
1654632580000|2022-06-07 20:09:40|864.97|857.17|871.3|863.5|871.3|863.5|864.9|857.1|33
1654632590000|2022-06-07 20:09:50|871.31|863.51|878.23|870.43|878.5|870.7|871.31|863.51|35
1654632600000|2022-06-07 20:10:00|878.18|870.38|873.54|865.74|878.18|870.38|873.44|865.64|36
1654632610000|2022-06-07 20:10:10|873.57|865.77|874.56|866.76|876.35|868.55|872.89|865.09|33
1654632620000|2022-06-07 20:10:20|874.51|866.71|876.36|868.56|877.95|870.15|874.29|866.49|35
1654632630000|2022-06-07 20:10:30|876.32|868.52|877.92|870.12|877.98|870.18|874.74|866.94|32
1654632640000|2022-06-07 20:10:40|877.93|870.13|878.64|870.84|880.64|872.84|877.93|870.13|34
1654632650000|2022-06-07 20:10:50|878.14|870.34|876.97|869.17|878.14|870.34|876.86|869.06|38
1654632660000|2022-06-07 20:11:00|877.01|869.21|876.88|869.08|877.01|869.21|876.38|868.58|36
1654632670000|2022-06-07 20:11:10|876.95|869.15|879.16|871.36|879.16|871.36|876.95|869.15|34
1654632680000|2022-06-07 20:11:20|879.29|871.49|881.84|874.04|882.06|874.26|879.2|871.4|36
1654632690000|2022-06-07 20:11:30|881.98|874.18|882.33|874.53|882.96|875.16|881.4|873.6|27
1654632700000|2022-06-07 20:11:40|882.37|874.57|888.04|880.24|888.83|881.03|882.13|874.33|36
1654632710000|2022-06-07 20:11:50|887.94|880.14|887.33|879.53|888.02|880.22|886.53|878.73|37
1654632720000|2022-06-07 20:12:00|887.37|879.57|888.8|881|888.9|881.1|887.37|879.57|32
1654632730000|2022-06-07 20:12:10|888.81|881.01|895.88|888.08|895.88|888.08|888.8|881|37
1654632740000|2022-06-07 20:12:20|896.22|888.42|900.9|893.1|901.23|893.43|896.22|888.42|34
1654632750000|2022-06-07 20:12:30|900.98|893.18|896.98|889.18|901.55|893.75|896.98|889.18|39
1654632760000|2022-06-07 20:12:40|896.52|888.72|897.89|890.09|898.04|890.24|893.55|885.75|38
1654632770000|2022-06-07 20:12:50|898.16|890.36|898|890.2|898.49|890.69|897.24|889.44|37
1654632780000|2022-06-07 20:13:00|898.02|890.22|891.64|883.84|898.07|890.27|891.11|883.31|37
1654632790000|2022-06-07 20:13:10|891.59|883.79|891.99|884.19|892.55|884.75|891.26|883.46|34
1654632800000|2022-06-07 20:13:20|892.15|884.35|892.07|884.27|893.88|886.08|891.99|884.19|37
1654632810000|2022-06-07 20:13:30|892.04|884.24|893.45|885.65|894.12|886.32|892.03|884.23|40
1654632820000|2022-06-07 20:13:40|893.34|885.54|893.02|885.22|894.5|886.7|893.02|885.22|38
1654632830000|2022-06-07 20:13:50|892.37|884.57|889.72|881.92|892.37|884.57|889.72|881.92|35
1654632840000|2022-06-07 20:14:00|889.61|881.81|890.51|882.71|891.04|883.24|889.61|881.81|37
1654632850000|2022-06-07 20:14:10|890.3|882.5|889.61|881.81|890.55|882.75|889.22|881.42|34
1654632860000|2022-06-07 20:14:20|889.93|882.13|889.7|881.9|889.99|882.19|889.14|881.34|35
1654632870000|2022-06-07 20:14:30|889.81|882.01|892.54|884.74|892.54|884.74|889.81|882.01|32
1654632880000|2022-06-07 20:14:40|892.62|884.82|891.33|883.53|892.62|884.82|890.25|882.45|34
1654632890000|2022-06-07 20:14:50|890.91|883.11|892.62|884.82|892.62|884.82|890.84|883.04|29
1654632900000|2022-06-07 20:15:00|892.43|884.63|892.92|885.12|892.92|885.12|891.56|883.76|36
1654632910000|2022-06-07 20:15:10|892.77|884.97|891.63|883.83|892.77|884.97|891.39|883.59|27
1654632920000|2022-06-07 20:15:20|891.66|883.86|891.66|883.86|891.83|884.03|891.33|883.53|35
1654632930000|2022-06-07 20:15:30|891.67|883.87|892.29|884.49|892.36|884.56|891.58|883.78|31
1654632940000|2022-06-07 20:15:40|892.3|884.5|892.27|884.47|892.61|884.81|891.85|884.05|31
1654632950000|2022-06-07 20:15:50|892.36|884.56|892.48|884.68|892.48|884.68|892.21|884.41|28
1654632960000|2022-06-07 20:16:00|892.46|884.66|891.33|883.53|892.46|884.66|891.33|883.53|22
1654632970000|2022-06-07 20:16:10|891.68|883.88|891.23|883.43|891.68|883.88|891.2|883.4|27
1654632980000|2022-06-07 20:16:20|891.24|883.44|888.9|881.1|891.33|883.53|888.89|881.09|34
1654632990000|2022-06-07 20:16:30|888.52|880.72|887.78|879.98|888.52|880.72|887.73|879.93|35
1654633000000|2022-06-07 20:16:40|887.77|879.97|887.59|879.79|887.85|880.05|887.59|879.79|29
1654633010000|2022-06-07 20:16:50|887.63|879.83|887.22|879.42|887.63|879.83|886.83|879.03|33
1654633020000|2022-06-07 20:17:00|887.38|879.58|887.65|879.85|888.06|880.26|887.38|879.58|35
1654633030000|2022-06-07 20:17:10|887.63|879.83|886.91|879.11|887.65|879.85|886.63|878.83|35
1654633040000|2022-06-07 20:17:20|886.9|879.1|885.46|877.66|886.9|879.1|885.46|877.66|34
1654633050000|2022-06-07 20:17:30|885.47|877.67|886.04|878.24|886.1|878.3|885.19|877.39|28
1654633060000|2022-06-07 20:17:40|886.44|878.64|886.9|879.1|887|879.2|886.4|878.6|27
1654633070000|2022-06-07 20:17:50|886.93|879.13|886.39|878.59|886.97|879.17|886.33|878.53|28
1654633080000|2022-06-07 20:18:00|886.64|878.84|887.02|879.22|887.29|879.49|886.64|878.84|30
1654633090000|2022-06-07 20:18:10|887|879.2|888.75|880.95|888.85|881.05|887|879.2|36
1654633100000|2022-06-07 20:18:20|888.77|880.97|890.97|883.17|890.97|883.17|888.73|880.93|37
1654633110000|2022-06-07 20:18:30|891|883.2|890.33|882.53|891|883.2|890.2|882.4|19
1654633120000|2022-06-07 20:18:40|890.36|882.56|888.69|880.89|890.45|882.65|888.69|880.89|19
1654633130000|2022-06-07 20:18:50|888.66|880.86|887.95|880.15|888.66|880.86|887.88|880.08|31
1654633140000|2022-06-07 20:19:00|887.97|880.17|887.64|879.84|887.97|880.17|887.61|879.81|22
1654633150000|2022-06-07 20:19:10|887.63|879.83|887.14|879.34|887.72|879.92|887.14|879.34|29
1654633160000|2022-06-07 20:19:20|886.97|879.17|885.55|877.75|887.34|879.54|885.43|877.63|33
1654633170000|2022-06-07 20:19:30|885.2|877.4|883.32|875.52|885.56|877.76|883.32|875.52|32
1654633180000|2022-06-07 20:19:40|883.35|875.55|881.32|873.52|883.35|875.55|881.18|873.38|37
1654633190000|2022-06-07 20:19:50|881.29|873.49|881.13|873.33|881.44|873.64|879.91|872.11|33
1654633200000|2022-06-07 20:20:00|881.16|873.36|880.56|872.76|881.83|874.03|880.37|872.57|37
1654633210000|2022-06-07 20:20:10|880.59|872.79|879.43|871.63|880.61|872.81|879.43|871.63|28
1654633220000|2022-06-07 20:20:20|879.42|871.62|877.43|869.63|879.42|871.62|877.12|869.32|33
1654633230000|2022-06-07 20:20:30|878.13|870.33|879.97|872.17|880.3|872.5|878.13|870.33|38
1654633240000|2022-06-07 20:20:40|879.99|872.19|878.98|871.18|880.42|872.62|878.89|871.09|35
1654633250000|2022-06-07 20:20:50|878.91|871.11|880.72|872.92|880.72|872.92|878.86|871.06|37
1654633260000|2022-06-07 20:21:00|880.68|872.88|880.64|872.84|881.41|873.61|880.63|872.83|37
1654633270000|2022-06-07 20:21:10|880.79|872.99|876.87|869.07|881.08|873.28|876.67|868.87|31
1654633280000|2022-06-07 20:21:20|877.65|869.85|878.15|870.35|878.45|870.65|877.3|869.5|38
1654633290000|2022-06-07 20:21:30|878.05|870.25|877.91|870.11|878.07|870.27|877.73|869.93|33
1654633300000|2022-06-07 20:21:40|877.96|870.16|878.16|870.36|878.32|870.52|877.37|869.57|29
1654633310000|2022-06-07 20:21:50|878.17|870.37|876.26|868.46|878.18|870.38|876.26|868.46|27
1654633320000|2022-06-07 20:22:00|876.28|868.48|875.88|868.08|876.69|868.89|875.75|867.95|24
1654633330000|2022-06-07 20:22:10|875.74|867.94|877.37|869.57|877.42|869.62|875.74|867.94|31
1654633340000|2022-06-07 20:22:20|877.4|869.6|876.31|868.51|877.78|869.98|876.31|868.51|29
1654633350000|2022-06-07 20:22:30|876.28|868.48|875.72|867.92|876.28|868.48|875.6|867.8|27
1654633360000|2022-06-07 20:22:40|875.7|867.9|877.23|869.43|878.3|870.5|874.82|867.02|34
1654633370000|2022-06-07 20:22:50|877.13|869.33|876.5|868.7|877.15|869.35|876.5|868.7|31
1654633380000|2022-06-07 20:23:00|876.51|868.71|876.41|868.61|876.52|868.72|875.97|868.17|29
1654633390000|2022-06-07 20:23:10|876.53|868.73|876.67|868.87|876.99|869.19|876.39|868.59|32
1654633400000|2022-06-07 20:23:20|876.72|868.92|875.48|867.68|876.98|869.18|875.47|867.67|34
1654633410000|2022-06-07 20:23:30|875.43|867.63|876.44|868.64|876.64|868.84|875.43|867.63|25
1654633420000|2022-06-07 20:23:40|876.35|868.55|876.53|868.73|876.59|868.79|876.22|868.42|24
1654633430000|2022-06-07 20:23:50|876.43|868.63|877.03|869.23|877.13|869.33|876.43|868.63|32
1654633440000|2022-06-07 20:24:00|876.99|869.19|876.32|868.52|877.39|869.59|876.32|868.52|29
1654633450000|2022-06-07 20:24:10|876.01|868.21|876.47|868.67|876.48|868.68|875.69|867.89|28
1654633460000|2022-06-07 20:24:20|876.28|868.48|876.46|868.66|877.13|869.33|876.24|868.44|28
1654633470000|2022-06-07 20:24:30|876.48|868.68|876.46|868.66|876.49|868.69|876.37|868.57|23
1654633480000|2022-06-07 20:24:40|876.57|868.77|876.57|868.77|876.57|868.77|876.34|868.54|19
1654633490000|2022-06-07 20:24:50|876.47|868.67|875.62|867.82|876.47|868.67|875.45|867.65|24
1654633500000|2022-06-07 20:25:00|875.39|867.59|874.62|866.82|875.61|867.81|874.52|866.72|36
1654633510000|2022-06-07 20:25:10|874.53|866.73|873.69|865.89|874.58|866.78|873.69|865.89|24
1654633520000|2022-06-07 20:25:20|873.66|865.86|873.19|865.39|873.69|865.89|872.49|864.69|31
1654633530000|2022-06-07 20:25:30|873.22|865.42|873.66|865.86|873.98|866.18|873.22|865.42|29
1654633540000|2022-06-07 20:25:40|873.65|865.85|873.35|865.55|874.01|866.21|873.35|865.55|32
1654633550000|2022-06-07 20:25:50|873.36|865.56|873.65|865.85|873.73|865.93|873.29|865.49|35
1654633560000|2022-06-07 20:26:00|873.6|865.8|873.63|865.83|873.82|866.02|873.59|865.79|24
1654633570000|2022-06-07 20:26:10|873.64|865.84|875.61|867.81|875.61|867.81|873.64|865.84|30
1654633580000|2022-06-07 20:26:20|875.6|867.8|876.29|868.49|876.99|869.19|875.6|867.8|36
1654633590000|2022-06-07 20:26:30|876.38|868.58|875.61|867.81|876.6|868.8|875.61|867.81|23
1654633600000|2022-06-07 20:26:40|875.59|867.79|876.83|869.03|876.93|869.13|875.51|867.71|25
1654633610000|2022-06-07 20:26:50|876.84|869.04|878.45|870.65|878.46|870.66|876.84|869.04|35
1654633620000|2022-06-07 20:27:00|878.47|870.67|878.34|870.54|878.76|870.96|878.3|870.5|19
1654633630000|2022-06-07 20:27:10|878.43|870.63|878.86|871.06|878.91|871.11|877.48|869.68|34
1654633640000|2022-06-07 20:27:20|878.84|871.04|879.92|872.12|880.15|872.35|878.84|871.04|32
1654633650000|2022-06-07 20:27:30|879.94|872.14|880.44|872.64|880.72|872.92|879.92|872.12|34
1654633660000|2022-06-07 20:27:40|880.38|872.58|879.71|871.91|880.49|872.69|878.51|870.71|26
1654633670000|2022-06-07 20:27:50|879.88|872.08|879.73|871.93|880.02|872.22|879.35|871.55|34
1654633680000|2022-06-07 20:28:00|879.81|872.01|879.48|871.68|880|872.2|879.46|871.66|32
1654633690000|2022-06-07 20:28:10|879.41|871.61|879.51|871.71|879.95|872.15|879.35|871.55|31
1654633700000|2022-06-07 20:28:20|879.48|871.68|879.17|871.37|879.72|871.92|879.08|871.28|29
1654633710000|2022-06-07 20:28:30|878.9|871.1|878.83|871.03|878.93|871.13|878.36|870.56|33
1654633720000|2022-06-07 20:28:40|878.81|871.01|878.57|870.77|879.22|871.42|878.38|870.58|28
1654633730000|2022-06-07 20:28:50|878.6|870.8|876.69|868.89|878.6|870.8|876.59|868.79|27
1654633740000|2022-06-07 20:29:00|876.65|868.85|876.67|868.87|877.01|869.21|876.16|868.36|29
1654633750000|2022-06-07 20:29:10|876.69|868.89|876.47|868.67|876.69|868.89|876.47|868.67|23
1654633760000|2022-06-07 20:29:20|876.48|868.68|876.82|869.02|877.15|869.35|876.46|868.66|26
1654633770000|2022-06-07 20:29:30|876.75|868.95|876.62|868.82|876.94|869.14|876.39|868.59|25
1654633780000|2022-06-07 20:29:40|876.63|868.83|876.38|868.58|876.83|869.03|876.34|868.54|27
1654633790000|2022-06-07 20:29:50|876.43|868.63|876.42|868.62|876.44|868.64|876.38|868.58|19
1654633800000|2022-06-07 20:30:00|876.41|868.61|877.41|869.61|877.62|869.82|876.41|868.61|30
1654633810000|2022-06-07 20:30:10|877.79|869.99|876.4|868.6|878.09|870.29|876.39|868.59|24
1654633820000|2022-06-07 20:30:20|876.39|868.59|875.71|867.91|876.41|868.61|875.6|867.8|26
1654633830000|2022-06-07 20:30:30|875.8|868|875.42|867.62|875.8|868|875.06|867.26|33
1654633840000|2022-06-07 20:30:40|875.95|868.15|875.98|868.18|876.07|868.27|875.79|867.99|18
1654633850000|2022-06-07 20:30:50|876|868.2|876.07|868.27|876.13|868.33|875.88|868.08|21
1654633860000|2022-06-07 20:31:00|876.06|868.26|874.72|866.92|876.13|868.33|874.72|866.92|27
1654633870000|2022-06-07 20:31:10|874.66|866.86|873.55|865.75|874.66|866.86|873.53|865.73|31
1654633880000|2022-06-07 20:31:20|873.56|865.76|873.16|865.36|873.59|865.79|872.73|864.93|30
1654633890000|2022-06-07 20:31:30|873.17|865.37|872.69|864.89|873.22|865.42|872.69|864.89|26
1654633900000|2022-06-07 20:31:40|872.68|864.88|874.34|866.54|874.36|866.56|872.62|864.82|28
1654633910000|2022-06-07 20:31:50|874.35|866.55|873.56|865.76|874.36|866.56|873.46|865.66|26
1654633920000|2022-06-07 20:32:00|873.54|865.74|873.42|865.62|873.68|865.88|873.28|865.48|31
1654633930000|2022-06-07 20:32:10|873.41|865.61|871.49|863.69|873.41|865.61|871.01|863.21|30
1654633940000|2022-06-07 20:32:20|871.54|863.74|871.36|863.56|871.56|863.76|871.26|863.46|24
1654633950000|2022-06-07 20:32:30|871.35|863.55|870.6|862.8|871.35|863.55|870.57|862.77|24
1654633960000|2022-06-07 20:32:40|870.57|862.77|872.46|864.66|872.46|864.66|870.47|862.67|26
1654633970000|2022-06-07 20:32:50|871.81|864.01|871.11|863.31|871.81|864.01|870.62|862.82|24
1654633980000|2022-06-07 20:33:00|871.24|863.44|871.14|863.34|871.28|863.48|870.66|862.86|10
1654633990000|2022-06-07 20:33:10|871.12|863.32|870.56|862.76|871.24|863.44|870.55|862.75|21
1654634000000|2022-06-07 20:33:20|870.55|862.75|870.52|862.72|870.66|862.86|870.42|862.62|20
1654634010000|2022-06-07 20:33:30|870.48|862.68|870.31|862.51|870.54|862.74|870.31|862.51|19
1654634020000|2022-06-07 20:33:40|870.34|862.54|869.53|861.73|870.78|862.98|869.49|861.69|36
1654634030000|2022-06-07 20:33:50|869.57|861.77|870.03|862.23|870.17|862.37|869.57|861.77|18
1654634040000|2022-06-07 20:34:00|870.05|862.25|869.58|861.78|870.17|862.37|869.58|861.78|26
1654634050000|2022-06-07 20:34:10|869.56|861.76|868.94|861.14|869.56|861.76|868.4|860.6|26
1654634060000|2022-06-07 20:34:20|869.04|861.24|868.78|860.98|869.05|861.25|868.47|860.67|21
1654634070000|2022-06-07 20:34:30|869.01|861.21|869.87|862.07|870.11|862.31|869.01|861.21|31
1654634080000|2022-06-07 20:34:40|870.19|862.39|870.15|862.35|870.21|862.41|869.78|861.98|19
1654634090000|2022-06-07 20:34:50|869.93|862.13|869.21|861.41|870.21|862.41|869.21|861.41|18
1654634100000|2022-06-07 20:35:00|869.24|861.44|870.2|862.4|870.25|862.45|869.24|861.44|29
1654634110000|2022-06-07 20:35:10|870.24|862.44|870.18|862.38|870.27|862.47|869.89|862.09|28
1654634120000|2022-06-07 20:35:20|870.21|862.41|870.15|862.35|870.25|862.45|870.14|862.34|15
1654634130000|2022-06-07 20:35:30|870.39|862.59|871.51|863.71|871.51|863.71|870.36|862.56|25
1654634140000|2022-06-07 20:35:40|871.49|863.69|871.59|863.79|871.59|863.79|871.43|863.63|17
1654634150000|2022-06-07 20:35:50|871.72|863.92|871.88|864.08|871.91|864.11|871.6|863.8|18
1654634160000|2022-06-07 20:36:00|871.89|864.09|871.07|863.27|871.89|864.09|871.07|863.27|23
1654634170000|2022-06-07 20:36:10|870.97|863.17|870.26|862.46|870.97|863.17|870.26|862.46|20
1654634180000|2022-06-07 20:36:20|870.25|862.45|871.58|863.78|871.79|863.99|870.25|862.45|22
1654634190000|2022-06-07 20:36:30|871.57|863.77|870.66|862.86|871.71|863.91|870.66|862.86|23
1654634200000|2022-06-07 20:36:40|870.65|862.85|870.33|862.53|870.65|862.85|870.33|862.53|13
1654634210000|2022-06-07 20:36:50|870.32|862.52|870.35|862.55|870.38|862.58|870.28|862.48|13
1654634220000|2022-06-07 20:37:00|870.36|862.56|869.02|861.22|870.41|862.61|869.01|861.21|30
1654634230000|2022-06-07 20:37:10|869.06|861.26|868.26|860.46|869.06|861.26|868.26|860.46|27
1654634240000|2022-06-07 20:37:20|868.27|860.47|868.87|861.07|868.9|861.1|868.27|860.47|16
1654634250000|2022-06-07 20:37:30|868.74|860.94|868.67|860.87|868.8|861|868.55|860.75|17
1654634260000|2022-06-07 20:37:40|868.74|860.94|868.56|860.76|868.98|861.18|867.36|859.56|24
1654634270000|2022-06-07 20:37:50|868.83|861.03|868.36|860.56|869.24|861.44|868.32|860.52|19
1654634280000|2022-06-07 20:38:00|868.37|860.57|869.1|861.3|869.5|861.7|868.37|860.57|28
1654634290000|2022-06-07 20:38:10|869.11|861.31|869.79|861.99|870.29|862.49|869.11|861.31|30
1654634300000|2022-06-07 20:38:20|869.87|862.07|870.22|862.42|870.22|862.42|869.77|861.97|22
1654634310000|2022-06-07 20:38:30|870.19|862.39|869.24|861.44|870.27|862.47|868.94|861.14|15
1654634320000|2022-06-07 20:38:40|869.23|861.43|869.43|861.63|869.55|861.75|869.1|861.3|19
1654634330000|2022-06-07 20:38:50|869.46|861.66|869.79|861.99|869.89|862.09|869.29|861.49|22
1654634340000|2022-06-07 20:39:00|869.8|862|869.11|861.31|870.19|862.39|869.08|861.28|23
1654634350000|2022-06-07 20:39:10|869.01|861.21|869.33|861.53|869.58|861.78|869.01|861.21|21
1654634360000|2022-06-07 20:39:20|869.37|861.57|869.63|861.83|869.64|861.84|869.2|861.4|31
1654634370000|2022-06-07 20:39:30|869.67|861.87|869.12|861.32|869.8|862|868.94|861.14|20
1654634380000|2022-06-07 20:39:40|869.39|861.59|867.77|859.97|869.41|861.61|867.54|859.74|27
1654634390000|2022-06-07 20:39:50|867.73|859.93|866.5|858.7|868.22|860.42|866.5|858.7|27
1654634400000|2022-06-07 20:40:00|866.51|858.71|867.33|859.53|868.41|860.61|866.48|858.68|35
1654634410000|2022-06-07 20:40:10|867.5|859.7|867.42|859.62|867.76|859.96|867.37|859.57|22
1654634420000|2022-06-07 20:40:20|867.44|859.64|867.25|859.45|867.7|859.9|867.19|859.39|26
1654634430000|2022-06-07 20:40:30|867.24|859.44|865.75|857.95|867.27|859.47|865.75|857.95|32
1654634440000|2022-06-07 20:40:40|865.67|857.87|863.13|855.33|865.67|857.87|863.04|855.24|26
1654634450000|2022-06-07 20:40:50|863.23|855.43|864.87|857.07|864.87|857.07|863.2|855.4|33
1654634460000|2022-06-07 20:41:00|864.88|857.08|865.8|858|865.85|858.05|864.88|857.08|31
1654634470000|2022-06-07 20:41:10|865.62|857.82|864.83|857.03|865.86|858.06|864.28|856.48|30
1654634480000|2022-06-07 20:41:20|864.73|856.93|865.87|858.07|865.87|858.07|864.51|856.71|34
1654634490000|2022-06-07 20:41:30|865.91|858.11|865.92|858.12|866.33|858.53|865.53|857.73|33
1654634500000|2022-06-07 20:41:40|865.74|857.94|870.59|862.79|870.59|862.79|865.69|857.89|33
1654634510000|2022-06-07 20:41:50|870.6|862.8|870.32|862.52|871.07|863.27|869.16|861.36|33
1654634520000|2022-06-07 20:42:00|870.34|862.54|869.79|861.99|870.43|862.63|869.38|861.58|33
1654634530000|2022-06-07 20:42:10|869.81|862.01|870.79|862.99|870.79|862.99|869.57|861.77|28
1654634540000|2022-06-07 20:42:20|870.8|863|872.98|865.18|872.98|865.18|870.77|862.97|26
1654634550000|2022-06-07 20:42:30|872.99|865.19|873.69|865.89|873.74|865.94|872.57|864.77|36
1654634560000|2022-06-07 20:42:40|873.68|865.88|873.22|865.42|873.71|865.91|873.06|865.26|25
1654634570000|2022-06-07 20:42:50|873.25|865.45|872.96|865.16|873.26|865.46|872.48|864.68|33
1654634580000|2022-06-07 20:43:00|872.94|865.14|873.37|865.57|873.45|865.65|872.43|864.63|29
1654634590000|2022-06-07 20:43:10|873.39|865.59|873.36|865.56|873.42|865.62|873.31|865.51|14
1654634600000|2022-06-07 20:43:20|873.35|865.55|873.06|865.26|873.35|865.55|872.84|865.04|25
1654634610000|2022-06-07 20:43:30|872.82|865.02|873.21|865.41|873.27|865.47|872.59|864.79|17
1654634620000|2022-06-07 20:43:40|873.24|865.44|873.17|865.37|873.24|865.44|873.1|865.3|16
1654634630000|2022-06-07 20:43:50|873.13|865.33|873.08|865.28|873.18|865.38|872.27|864.47|15
1654634640000|2022-06-07 20:44:00|873.05|865.25|873.16|865.36|873.33|865.53|872.2|864.4|28
1654634650000|2022-06-07 20:44:10|873.13|865.33|872.83|865.03|873.25|865.45|872.81|865.01|18
1654634660000|2022-06-07 20:44:20|872.81|865.01|871.18|863.38|873.17|865.37|871.18|863.38|20
1654634670000|2022-06-07 20:44:30|871.16|863.36|871.24|863.44|871.36|863.56|871.13|863.33|15
1654634680000|2022-06-07 20:44:40|871.29|863.49|871.27|863.47|871.36|863.56|871.24|863.44|13
1654634690000|2022-06-07 20:44:50|871.19|863.39|870.31|862.51|871.19|863.39|870.29|862.49|26
1654634700000|2022-06-07 20:45:00|870.32|862.52|870.32|862.52|870.38|862.58|869.63|861.83|29
1654634710000|2022-06-07 20:45:10|870.22|862.42|868.48|860.68|870.26|862.46|868.48|860.68|23
1654634720000|2022-06-07 20:45:20|868.49|860.69|868.79|860.99|869.24|861.44|868.48|860.68|21
1654634730000|2022-06-07 20:45:30|869.22|861.42|869.67|861.87|869.9|862.1|869.11|861.31|25
1654634740000|2022-06-07 20:45:40|869.68|861.88|868.2|860.4|869.68|861.88|868.19|860.39|21
1654634750000|2022-06-07 20:45:50|868.19|860.39|869.02|861.22|869.38|861.58|868.19|860.39|29
1654634760000|2022-06-07 20:46:00|869.03|861.23|869.29|861.49|869.64|861.84|869|861.2|24
1654634770000|2022-06-07 20:46:10|869.3|861.5|866.15|858.35|869.35|861.55|866.15|858.35|24
1654634780000|2022-06-07 20:46:20|866.12|858.32|866.34|858.54|866.45|858.65|866.1|858.3|26
1654634790000|2022-06-07 20:46:30|866.19|858.39|866.31|858.51|866.4|858.6|866.11|858.31|21
1654634800000|2022-06-07 20:46:40|866.32|858.52|866.17|858.37|866.34|858.54|866.09|858.29|21
1654634810000|2022-06-07 20:46:50|866.11|858.31|866.32|858.52|866.32|858.52|865.97|858.17|26
1654634820000|2022-06-07 20:47:00|866.31|858.51|865.32|857.52|866.31|858.51|865.32|857.52|11
1654634830000|2022-06-07 20:47:10|865.36|857.56|865.58|857.78|865.58|857.78|865.3|857.5|13
1654634840000|2022-06-07 20:47:20|865.31|857.51|865.39|857.59|865.43|857.63|865.3|857.5|9
1654634850000|2022-06-07 20:47:30|865.38|857.58|865.39|857.59|865.53|857.73|865.36|857.56|15
1654634860000|2022-06-07 20:47:40|865.33|857.53|866.27|858.47|866.27|858.47|865.33|857.53|14
1654634870000|2022-06-07 20:47:50|866.26|858.46|865.58|857.78|866.26|858.46|865.36|857.56|9
1654634880000|2022-06-07 20:48:00|865.6|857.8|865.96|858.16|865.96|858.16|865.17|857.37|24
1654634890000|2022-06-07 20:48:10|866.15|858.35|865.4|857.6|866.17|858.37|865.4|857.6|13
1654634900000|2022-06-07 20:48:20|865.41|857.61|865.16|857.36|865.41|857.61|864.62|856.82|15
1654634910000|2022-06-07 20:48:30|865.2|857.4|864.7|856.9|865.2|857.4|864.64|856.84|20
1654634920000|2022-06-07 20:48:40|864.71|856.91|864.4|856.6|864.76|856.96|864.38|856.58|13
1654634930000|2022-06-07 20:48:50|864.39|856.59|865.2|857.4|865.2|857.4|864.36|856.56|17
1654634940000|2022-06-07 20:49:00|865.17|857.37|865.2|857.4|865.22|857.42|865.13|857.33|20
1654634950000|2022-06-07 20:49:10|865.19|857.39|865.17|857.37|865.2|857.4|865.11|857.31|10
1654634960000|2022-06-07 20:49:20|865.16|857.36|865.19|857.39|865.37|857.57|865.07|857.27|20
1654634970000|2022-06-07 20:49:30|865.18|857.38|865.5|857.7|865.76|857.96|865.18|857.38|19
1654634980000|2022-06-07 20:49:40|865.49|857.69|865.51|857.71|865.82|858.02|865.39|857.59|17
1654634990000|2022-06-07 20:49:50|865.52|857.72|865.78|857.98|865.84|858.04|865.37|857.57|14
1654635000000|2022-06-07 20:50:00|865.81|858.01|865.6|857.8|865.82|858.02|865.55|857.75|16
1654635010000|2022-06-07 20:50:10|865.58|857.78|865.43|857.63|865.65|857.85|865.39|857.59|24
1654635020000|2022-06-07 20:50:20|865.42|857.62|865.44|857.64|865.66|857.86|865.38|857.58|20
1654635030000|2022-06-07 20:50:30|865.42|857.62|866.17|858.37|866.17|858.37|865.42|857.62|21
1654635040000|2022-06-07 20:50:40|866.12|858.32|865.79|857.99|866.12|858.32|865.78|857.98|14
1654635050000|2022-06-07 20:50:50|865.73|857.93|865.81|858.01|865.82|858.02|865.7|857.9|10
1654635060000|2022-06-07 20:51:00|865.82|858.02|865.83|858.03|866.06|858.26|865.82|858.02|16
1654635070000|2022-06-07 20:51:10|865.84|858.04|867.42|859.62|867.42|859.62|865.84|858.04|10
1654635080000|2022-06-07 20:51:20|867.5|859.7|868.14|860.34|868.35|860.55|867.47|859.67|25
1654635090000|2022-06-07 20:51:30|868.13|860.33|868.6|860.8|868.68|860.88|868.03|860.23|20
1654635100000|2022-06-07 20:51:40|868.5|860.7|868.33|860.53|868.82|861.02|868.33|860.53|21
1654635110000|2022-06-07 20:51:50|868.5|860.7|868.58|860.78|869.06|861.26|868.15|860.35|26
1654635120000|2022-06-07 20:52:00|868.61|860.81|869.3|861.5|869.61|861.81|868.61|860.81|28
1654635130000|2022-06-07 20:52:10|869.29|861.49|868.13|860.33|869.31|861.51|867.83|860.03|25
1654635140000|2022-06-07 20:52:20|868.25|860.45|868.2|860.4|868.56|860.76|868.05|860.25|28
1654635150000|2022-06-07 20:52:30|868.21|860.41|867.85|860.05|868.84|861.04|867.68|859.88|25
1654635160000|2022-06-07 20:52:40|867.86|860.06|868.11|860.31|868.16|860.36|867.51|859.71|22
1654635170000|2022-06-07 20:52:50|868.12|860.32|867.48|859.68|868.26|860.46|867.47|859.67|14
1654635180000|2022-06-07 20:53:00|867.44|859.64|868.15|860.35|868.21|860.41|867.12|859.32|32
1654635190000|2022-06-07 20:53:10|868.2|860.4|868|860.2|868.2|860.4|867.99|860.19|7
1654635200000|2022-06-07 20:53:20|867.94|860.14|868.08|860.28|868.21|860.41|867.81|860.01|26
1654635210000|2022-06-07 20:53:30|868.04|860.24|867.41|859.61|868.31|860.51|867.31|859.51|28
1654635220000|2022-06-07 20:53:40|867.43|859.63|867.71|859.91|868.16|860.36|867.39|859.59|29
1654635230000|2022-06-07 20:53:50|867.85|860.05|868.15|860.35|868.17|860.37|867.85|860.05|12
1654635240000|2022-06-07 20:54:00|867.99|860.19|867.5|859.7|868.05|860.25|867.32|859.52|19
1654635250000|2022-06-07 20:54:10|867.69|859.89|867.39|859.59|867.85|860.05|867.32|859.52|19
1654635260000|2022-06-07 20:54:20|867.4|859.6|867.59|859.79|867.62|859.82|867.38|859.58|13
1654635270000|2022-06-07 20:54:30|867.53|859.73|867.91|860.11|868.04|860.24|867.53|859.73|9
1654635280000|2022-06-07 20:54:40|867.92|860.12|867.67|859.87|867.97|860.17|867.4|859.6|18
1654635290000|2022-06-07 20:54:50|867.68|859.88|867.44|859.64|867.68|859.88|867.19|859.39|12
1654635300000|2022-06-07 20:55:00|867.43|859.63|867.36|859.56|867.44|859.64|867.31|859.51|18
1654635310000|2022-06-07 20:55:10|867.34|859.54|867.31|859.51|867.42|859.62|867.27|859.47|26
1654635320000|2022-06-07 20:55:20|867.25|859.45|867.33|859.53|867.34|859.54|867.25|859.45|10
1654635330000|2022-06-07 20:55:30|867.4|859.6|867.56|859.76|867.6|859.8|867.35|859.55|21
1654635340000|2022-06-07 20:55:40|867.57|859.77|867.76|859.96|867.79|859.99|867.57|859.77|9
1654635350000|2022-06-07 20:55:50|867.61|859.81|869.1|861.3|869.15|861.35|867.5|859.7|19
1654635360000|2022-06-07 20:56:00|869.11|861.31|869.21|861.41|869.84|862.04|869.06|861.26|32
1654635370000|2022-06-07 20:56:10|869.74|861.94|869.62|861.82|869.77|861.97|869.1|861.3|24
1654635380000|2022-06-07 20:56:20|869.58|861.78|869.33|861.53|869.58|861.78|869.07|861.27|14
1654635390000|2022-06-07 20:56:30|869.32|861.52|869.17|861.37|869.74|861.94|869.17|861.37|22
1654635400000|2022-06-07 20:56:40|869.21|861.41|869.47|861.67|869.94|862.14|869.18|861.38|17
1654635410000|2022-06-07 20:56:50|869.46|861.66|869.07|861.27|869.46|861.66|869.03|861.23|20
1654635420000|2022-06-07 20:57:00|869.05|861.25|869.34|861.54|869.34|861.54|868.61|860.81|12
1654635430000|2022-06-07 20:57:10|869.13|861.33|869.38|861.58|869.39|861.59|869.05|861.25|19
1654635440000|2022-06-07 20:57:20|869.3|861.5|869.3|861.5|869.38|861.58|869.29|861.49|5
1654635450000|2022-06-07 20:57:30|869.31|861.51|868.64|860.84|869.36|861.56|868.61|860.81|21
1654635460000|2022-06-07 20:57:40|868.73|860.93|868.73|860.93|868.8|861|868.72|860.92|15
1654635470000|2022-06-07 20:57:50|868.69|860.89|868.44|860.64|868.91|861.11|868.32|860.52|19
1654635480000|2022-06-07 20:58:00|868.43|860.63|868.29|860.49|868.43|860.63|868.2|860.4|24
1654635490000|2022-06-07 20:58:10|868.28|860.48|868.1|860.3|868.37|860.57|868.1|860.3|10
1654635500000|2022-06-07 20:58:20|868.11|860.31|868.16|860.36|868.17|860.37|867.97|860.17|6
1654635510000|2022-06-07 20:58:30|868.12|860.32|868.16|860.36|868.17|860.37|868.02|860.22|10
1654635520000|2022-06-07 20:58:40|868.27|860.47|867.25|859.45|868.27|860.47|867.25|859.45|18
1654635530000|2022-06-07 20:58:50|867.31|859.51|867.14|859.34|867.36|859.56|866.98|859.18|12
1654635540000|2022-06-07 20:59:00|867.17|859.37|867.47|859.67|867.47|859.67|867|859.2|18
1654635550000|2022-06-07 20:59:10|867.5|859.7|867.46|859.66|867.51|859.71|867.35|859.55|16
1654635560000|2022-06-07 20:59:20|867.54|859.74|867.58|859.78|867.67|859.87|867.49|859.69|17
1654635570000|2022-06-07 20:59:30|867.56|859.76|867.52|859.72|867.56|859.76|867.48|859.68|9
1654635580000|2022-06-07 20:59:40|867.49|859.69|867.51|859.71|867.66|859.86|867.39|859.59|14
1654635590000|2022-06-07 20:59:50|867.58|859.78|867.57|859.77|867.71|859.91|867.57|859.77|6
1654635600000|2022-06-07 21:00:00|867.6|859.8|867.98|860.18|867.99|860.19|867.33|859.53|26
1654635610000|2022-06-07 21:00:10|867.97|860.17|867.98|860.18|868.12|860.32|867.97|860.17|20
1654635620000|2022-06-07 21:00:20|867.76|859.96|868.22|860.42|868.26|860.46|867.68|859.88|23
1654635630000|2022-06-07 21:00:30|868.21|860.41|868.24|860.44|868.24|860.44|868.19|860.39|10
1654635640000|2022-06-07 21:00:40|868.25|860.45|868.52|860.72|868.54|860.74|868.21|860.41|16
1654635650000|2022-06-07 21:00:50|868.51|860.71|868.47|860.67|868.67|860.87|868.47|860.67|20
1654635660000|2022-06-07 21:01:00|868.41|860.61|868.52|860.72|868.58|860.78|868.36|860.56|23
1654635670000|2022-06-07 21:01:10|868.54|860.74|868.86|861.06|869.04|861.24|868.51|860.71|20
1654635680000|2022-06-07 21:01:20|868.85|861.05|869.05|861.25|869.06|861.26|868.85|861.05|6
1654635690000|2022-06-07 21:01:30|868.99|861.19|870.12|862.32|870.14|862.34|868.99|861.19|25
1654635700000|2022-06-07 21:01:40|870.14|862.34|870.71|862.91|870.71|862.91|870.14|862.34|20
1654635710000|2022-06-07 21:01:50|870.67|862.87|870.71|862.91|870.73|862.93|870.57|862.77|15
1654635720000|2022-06-07 21:02:00|870.72|862.92|870.98|863.18|870.98|863.18|870.64|862.84|19
1654635730000|2022-06-07 21:02:10|871.02|863.22|871.16|863.36|871.21|863.41|870.96|863.16|21
1654635740000|2022-06-07 21:02:20|871.1|863.3|871.6|863.8|871.66|863.86|870.96|863.16|13
1654635750000|2022-06-07 21:02:30|871.58|863.78|871.49|863.69|871.65|863.85|871.49|863.69|12
1654635760000|2022-06-07 21:02:40|871.48|863.68|870.71|862.91|871.48|863.68|870.43|862.63|29
1654635770000|2022-06-07 21:02:50|870.77|862.97|870.86|863.06|870.91|863.11|870.72|862.92|13
1654635780000|2022-06-07 21:03:00|870.87|863.07|871.43|863.63|871.43|863.63|870.85|863.05|18
1654635790000|2022-06-07 21:03:10|871.37|863.57|871.43|863.63|871.64|863.84|871.37|863.57|25
1654635800000|2022-06-07 21:03:20|871.4|863.6|871.36|863.56|871.46|863.66|871.31|863.51|22
1654635810000|2022-06-07 21:03:30|871.35|863.55|871.51|863.71|871.63|863.83|871.12|863.32|23
1654635820000|2022-06-07 21:03:40|871.49|863.69|871.63|863.83|871.63|863.83|871.49|863.69|8
1654635830000|2022-06-07 21:03:50|871.59|863.79|871.45|863.65|871.59|863.79|871.41|863.61|15
1654635840000|2022-06-07 21:04:00|871.48|863.68|871.36|863.56|871.48|863.68|871.33|863.53|19
1654635850000|2022-06-07 21:04:10|871.33|863.53|871.27|863.47|871.34|863.54|871.27|863.47|8
1654635860000|2022-06-07 21:04:20|871.28|863.48|871.12|863.32|871.28|863.48|871.12|863.32|16
1654635870000|2022-06-07 21:04:30|871.17|863.37|870.51|862.71|871.17|863.37|870.51|862.71|10
1654635880000|2022-06-07 21:04:40|870.53|862.73|870.33|862.53|870.53|862.73|870.32|862.52|10
1654635890000|2022-06-07 21:04:50|870.34|862.54|870.2|862.4|870.34|862.54|870.18|862.38|9
1654635900000|2022-06-07 21:05:00|870.21|862.41|870.66|862.86|870.7|862.9|870.13|862.33|15
1654635910000|2022-06-07 21:05:10|870.65|862.85|871.15|863.35|871.19|863.39|870.65|862.85|26
1654635920000|2022-06-07 21:05:20|871.14|863.34|871.3|863.5|871.42|863.62|871.01|863.21|16
1654635930000|2022-06-07 21:05:30|871.27|863.47|871.4|863.6|871.43|863.63|871.27|863.47|15
1654635940000|2022-06-07 21:05:40|871.43|863.63|871.94|864.14|872.07|864.27|871.43|863.63|13
1654635950000|2022-06-07 21:05:50|872.02|864.22|872.96|865.16|872.98|865.18|872.02|864.22|16
1654635960000|2022-06-07 21:06:00|872.91|865.11|872.88|865.08|872.97|865.17|872.83|865.03|22
1654635970000|2022-06-07 21:06:10|872.9|865.1|872.94|865.14|872.94|865.14|872.82|865.02|8
1654635980000|2022-06-07 21:06:20|872.95|865.15|873.27|865.47|873.32|865.52|872.91|865.11|22
1654635990000|2022-06-07 21:06:30|873.32|865.52|873.62|865.82|873.71|865.91|873.24|865.44|11
1654636000000|2022-06-07 21:06:40|873.59|865.79|873.58|865.78|873.59|865.79|873.54|865.74|14
1654636010000|2022-06-07 21:06:50|873.65|865.85|874.3|866.5|874.31|866.51|873.65|865.85|15
1654636020000|2022-06-07 21:07:00|874.31|866.51|875.81|868.01|875.92|868.12|874.3|866.5|24
1654636030000|2022-06-07 21:07:10|875.87|868.07|876.16|868.36|876.61|868.81|875.87|868.07|20
1654636040000|2022-06-07 21:07:20|876.19|868.39|876.56|868.76|876.63|868.83|876.18|868.38|19
1654636050000|2022-06-07 21:07:30|876.46|868.66|876.48|868.68|876.66|868.86|876.46|868.66|16
1654636060000|2022-06-07 21:07:40|876.5|868.7|876.5|868.7|876.54|868.74|876.47|868.67|8
1654636070000|2022-06-07 21:07:50|876.66|868.86|876.7|868.9|876.72|868.92|876.6|868.8|9
1654636080000|2022-06-07 21:08:00|876.69|868.89|876.54|868.74|876.86|869.06|876.52|868.72|23
1654636090000|2022-06-07 21:08:10|876.53|868.73|875.14|867.34|876.53|868.73|874.94|867.14|32
1654636100000|2022-06-07 21:08:20|875.15|867.35|875.65|867.85|875.68|867.88|875.15|867.35|11
1654636110000|2022-06-07 21:08:30|875.62|867.82|876.08|868.28|876.1|868.3|875.62|867.82|19
1654636120000|2022-06-07 21:08:40|876.07|868.27|875.49|867.69|876.07|868.27|875.32|867.52|28
1654636130000|2022-06-07 21:08:50|875.48|867.68|875.38|867.58|875.48|867.68|875.15|867.35|20
1654636140000|2022-06-07 21:09:00|875.37|867.57|875.25|867.45|875.83|868.03|875.25|867.45|29
1654636150000|2022-06-07 21:09:10|875.23|867.43|874.57|866.77|875.23|867.43|874.56|866.76|24
1654636160000|2022-06-07 21:09:20|874.5|866.7|874.29|866.49|874.5|866.7|874.28|866.48|12
1654636170000|2022-06-07 21:09:30|874.28|866.48|873.67|865.87|874.35|866.55|873.67|865.87|17
1654636180000|2022-06-07 21:09:40|873.7|865.9|872.23|864.43|873.7|865.9|872.09|864.29|23
1654636190000|2022-06-07 21:09:50|872.32|864.52|872.46|864.66|872.51|864.71|872.31|864.51|21
1654636200000|2022-06-07 21:10:00|872.45|864.65|872.97|865.17|872.97|865.17|872.39|864.59|24
1654636210000|2022-06-07 21:10:10|872.99|865.19|873.02|865.22|873.04|865.24|872.98|865.18|17
1654636220000|2022-06-07 21:10:20|873.01|865.21|873.02|865.22|873.06|865.26|873|865.2|15
1654636230000|2022-06-07 21:10:30|873.04|865.24|873.13|865.33|873.13|865.33|873.03|865.23|8
1654636240000|2022-06-07 21:10:40|873.14|865.34|872.83|865.03|873.19|865.39|872.77|864.97|4
1654636250000|2022-06-07 21:10:50|872.84|865.04|873.18|865.38|873.47|865.67|872.77|864.97|9
1654636260000|2022-06-07 21:11:00|873.28|865.48|873.63|865.83|873.93|866.13|873.18|865.38|14
1654636270000|2022-06-07 21:11:10|873.66|865.86|873.34|865.54|873.68|865.88|873.32|865.52|13
1654636280000|2022-06-07 21:11:20|873.35|865.55|872.37|864.57|873.38|865.58|872.29|864.49|15
1654636290000|2022-06-07 21:11:30|872.35|864.55|872.05|864.25|872.43|864.63|872.05|864.25|12
1654636300000|2022-06-07 21:11:40|872.04|864.24|872.26|864.46|872.63|864.83|872.04|864.24|20
1654636310000|2022-06-07 21:11:50|872.22|864.42|872.24|864.44|872.28|864.48|872.2|864.4|14
1654636320000|2022-06-07 21:12:00|872.25|864.45|872.23|864.43|872.25|864.45|872.17|864.37|11
1654636330000|2022-06-07 21:12:10|872.22|864.42|872.27|864.47|872.27|864.47|872.21|864.41|9
1654636340000|2022-06-07 21:12:20|872.25|864.45|872.18|864.38|872.25|864.45|872.17|864.37|12
1654636350000|2022-06-07 21:12:30|872.17|864.37|872.22|864.42|872.22|864.42|872.17|864.37|11
1654636360000|2022-06-07 21:12:40|872.23|864.43|872.08|864.28|872.23|864.43|872.06|864.26|8
1654636370000|2022-06-07 21:12:50|872.06|864.26|872.05|864.25|872.1|864.3|872.04|864.24|13
1654636380000|2022-06-07 21:13:00|872.1|864.3|872.12|864.32|872.18|864.38|872.05|864.25|14
1654636390000|2022-06-07 21:13:10|872.11|864.31|872.13|864.33|872.15|864.35|872.09|864.29|12
1654636400000|2022-06-07 21:13:20|872.12|864.32|872.06|864.26|872.13|864.33|872.03|864.23|6
1654636410000|2022-06-07 21:13:30|872.07|864.27|872.39|864.59|872.48|864.68|872.07|864.27|15
1654636420000|2022-06-07 21:13:40|872.43|864.63|872.39|864.59|872.43|864.63|872.39|864.59|5
1654636430000|2022-06-07 21:13:50|872.42|864.62|872.39|864.59|872.43|864.63|872.39|864.59|6
1654636440000|2022-06-07 21:14:00|872.43|864.63|872.44|864.64|872.47|864.67|872.37|864.57|8
1654636460000|2022-06-07 21:14:20|872.58|864.78|873.37|865.57|873.44|865.64|872.58|864.78|18
1654636470000|2022-06-07 21:14:30|874.09|866.29|874.31|866.51|874.47|866.67|873.97|866.17|18
1654636480000|2022-06-07 21:14:40|874.33|866.53|874.11|866.31|874.49|866.69|874.11|866.31|26
1654636490000|2022-06-07 21:14:50|874.22|866.42|874.56|866.76|874.56|866.76|874.22|866.42|15
1654636500000|2022-06-07 21:15:00|874.49|866.69|875.32|867.52|875.58|867.78|874.38|866.58|22
1654636510000|2022-06-07 21:15:10|875.34|867.54|876.21|868.41|876.21|868.41|875.34|867.54|22
1654636520000|2022-06-07 21:15:20|876.24|868.44|876.44|868.64|876.45|868.65|876.03|868.23|13
1654636530000|2022-06-07 21:15:30|876.45|868.65|876.42|868.62|876.89|869.09|876.26|868.46|29
1654636540000|2022-06-07 21:15:40|876.43|868.63|877.08|869.28|877.08|869.28|876.43|868.63|23
1654636550000|2022-06-07 21:15:50|877.06|869.26|877.48|869.68|877.52|869.72|876.98|869.18|16
1654636560000|2022-06-07 21:16:00|877.49|869.69|877.53|869.73|877.62|869.82|877.25|869.45|22
1654636570000|2022-06-07 21:16:10|877.54|869.74|877.73|869.93|877.74|869.94|877.46|869.66|11
1654636580000|2022-06-07 21:16:20|877.72|869.92|877.29|869.49|877.72|869.92|876.98|869.18|14
1654636590000|2022-06-07 21:16:30|877.28|869.48|877.25|869.45|877.28|869.48|877.25|869.45|6
1654636600000|2022-06-07 21:16:40|877.26|869.46|877.05|869.25|877.26|869.46|876.98|869.18|12
1654636610000|2022-06-07 21:16:50|877.04|869.24|876.67|868.87|877.04|869.24|876.21|868.41|22
1654636620000|2022-06-07 21:17:00|876.75|868.95|877.33|869.53|877.33|869.53|876.57|868.77|16
1654636630000|2022-06-07 21:17:10|877.31|869.51|877.26|869.46|877.33|869.53|877.23|869.43|10
1654636640000|2022-06-07 21:17:20|877.25|869.45|877.21|869.41|877.34|869.54|877.21|869.41|10
1654636650000|2022-06-07 21:17:30|877.34|869.54|877.48|869.68|877.6|869.8|877.34|869.54|11
1654636660000|2022-06-07 21:17:40|877.55|869.75|877.8|870|877.94|870.14|877.35|869.55|15
1654636670000|2022-06-07 21:17:50|877.82|870.02|878.12|870.32|878.12|870.32|877.79|869.99|10
1654636680000|2022-06-07 21:18:00|878.08|870.28|878.17|870.37|878.17|870.37|877.97|870.17|10
1654636690000|2022-06-07 21:18:10|878.16|870.36|878.67|870.87|878.68|870.88|877.99|870.19|10
1654636700000|2022-06-07 21:18:20|878.65|870.85|878.8|871|878.8|871|878.65|870.85|7
1654636710000|2022-06-07 21:18:30|878.81|871.01|879.08|871.28|879.08|871.28|878.78|870.98|13
1654636720000|2022-06-07 21:18:40|879.1|871.3|879.14|871.34|879.14|871.34|879.07|871.27|13
1654636730000|2022-06-07 21:18:50|879.19|871.39|879.43|871.63|879.56|871.76|879.19|871.39|18
1654636740000|2022-06-07 21:19:00|879.38|871.58|879.95|872.15|879.95|872.15|879.38|871.58|7
1654636750000|2022-06-07 21:19:10|879.99|872.19|881.06|873.26|881.06|873.26|879.99|872.19|20
1654636760000|2022-06-07 21:19:20|881.08|873.28|881.09|873.29|881.12|873.32|880.93|873.13|16
1654636770000|2022-06-07 21:19:30|881.1|873.3|881.04|873.24|881.12|873.32|880.89|873.09|17
1654636780000|2022-06-07 21:19:40|880.9|873.1|880.78|872.98|881.05|873.25|880.78|872.98|9
1654636790000|2022-06-07 21:19:50|880.72|872.92|879.76|871.96|880.75|872.95|879.76|871.96|23
1654636800000|2022-06-07 21:20:00|879.75|871.95|878.37|870.57|879.75|871.95|878.37|870.57|25
1654636810000|2022-06-07 21:20:10|878.34|870.54|878.2|870.4|878.46|870.66|878.17|870.37|27
1654636820000|2022-06-07 21:20:20|878.21|870.41|878.22|870.42|878.23|870.43|878.19|870.39|10
1654636830000|2022-06-07 21:20:30|878.21|870.41|877.32|869.52|878.22|870.42|877.32|869.52|24
1654636840000|2022-06-07 21:20:40|877.31|869.51|876.6|868.8|877.31|869.51|876.6|868.8|22
1654636850000|2022-06-07 21:20:50|876.57|868.77|876.45|868.65|876.57|868.77|875.88|868.08|22
1654636860000|2022-06-07 21:21:00|875.92|868.12|875.34|867.54|876.15|868.35|875.31|867.51|27
1654636870000|2022-06-07 21:21:10|875.22|867.42|875.27|867.47|875.37|867.57|875.22|867.42|13
1654636880000|2022-06-07 21:21:20|875.28|867.48|875.86|868.06|875.92|868.12|875.08|867.28|22
1654636890000|2022-06-07 21:21:30|875.85|868.05|875.86|868.06|875.93|868.13|875.48|867.68|24
1654636900000|2022-06-07 21:21:40|875.87|868.07|876.52|868.72|876.52|868.72|875.86|868.06|21
1654636910000|2022-06-07 21:21:50|876.44|868.64|876.3|868.5|876.51|868.71|876.27|868.47|16
1654636920000|2022-06-07 21:22:00|876.31|868.51|876.3|868.5|876.34|868.54|875.91|868.11|24
1654636930000|2022-06-07 21:22:10|876.31|868.51|877.05|869.25|877.05|869.25|876.31|868.51|19
1654636940000|2022-06-07 21:22:20|877.06|869.26|877.78|869.98|877.82|870.02|877.06|869.26|19
1654636950000|2022-06-07 21:22:30|877.79|869.99|877.94|870.14|877.95|870.15|877.66|869.86|23
1654636960000|2022-06-07 21:22:40|877.9|870.1|877.34|869.54|877.93|870.13|877.34|869.54|14
1654636970000|2022-06-07 21:22:50|877.32|869.52|877.78|869.98|877.82|870.02|877.32|869.52|18
1654636980000|2022-06-07 21:23:00|877.93|870.13|877.88|870.08|878.03|870.23|877.76|869.96|18
1654636990000|2022-06-07 21:23:10|877.87|870.07|878.62|870.82|878.62|870.82|877.87|870.07|18
1654637000000|2022-06-07 21:23:20|878.71|870.91|878.37|870.57|878.92|871.12|878.37|870.57|20
1654637010000|2022-06-07 21:23:30|878.38|870.58|878.71|870.91|878.73|870.93|878.38|870.58|15
1654637020000|2022-06-07 21:23:40|878.73|870.93|878.66|870.86|878.75|870.95|878.62|870.82|13
1654637030000|2022-06-07 21:23:50|878.64|870.84|879.05|871.25|879.07|871.27|878.6|870.8|14
1654637040000|2022-06-07 21:24:00|878.93|871.13|879.22|871.42|879.23|871.43|878.92|871.12|16
1654637050000|2022-06-07 21:24:10|879.17|871.37|879.18|871.38|879.19|871.39|878.7|870.9|13
1654637060000|2022-06-07 21:24:20|879.17|871.37|878.82|871.02|879.19|871.39|878.61|870.81|19
1654637070000|2022-06-07 21:24:30|878.83|871.03|879.11|871.31|879.22|871.42|878.82|871.02|11
1654637080000|2022-06-07 21:24:40|879.1|871.3|878.41|870.61|879.11|871.31|878.41|870.61|9
1654637090000|2022-06-07 21:24:50|878.37|870.57|878.26|870.46|878.46|870.66|878.26|870.46|22
1654637100000|2022-06-07 21:25:00|878.17|870.37|877.28|869.48|878.38|870.58|877.21|869.41|32
1654637110000|2022-06-07 21:25:10|877.27|869.47|877.37|869.57|877.37|869.57|876.87|869.07|13
1654637120000|2022-06-07 21:25:20|877.36|869.56|877.01|869.21|877.36|869.56|876.96|869.16|19
1654637130000|2022-06-07 21:25:30|877|869.2|876.23|868.43|877|869.2|876.23|868.43|26
1654637140000|2022-06-07 21:25:40|876.22|868.42|875.33|867.53|876.22|868.42|875.33|867.53|22
1654637150000|2022-06-07 21:25:50|875.32|867.52|875.18|867.38|875.33|867.53|875.18|867.38|18
1654637160000|2022-06-07 21:26:00|875.17|867.37|873.63|865.83|875.31|867.51|873.44|865.64|23
1654637170000|2022-06-07 21:26:10|873.58|865.78|873.86|866.06|874.06|866.26|873.58|865.78|21
1654637180000|2022-06-07 21:26:20|873.79|865.99|873.35|865.55|873.79|865.99|873.35|865.55|17
1654637190000|2022-06-07 21:26:30|873.33|865.53|872.62|864.82|873.42|865.62|872.62|864.82|30
1654637200000|2022-06-07 21:26:40|872.61|864.81|873.26|865.46|873.26|865.46|872.42|864.62|25
1654637210000|2022-06-07 21:26:50|872.88|865.08|872.28|864.48|873.32|865.52|872.24|864.44|15
1654637220000|2022-06-07 21:27:00|872.25|864.45|872.17|864.37|872.25|864.45|872.1|864.3|10
1654637230000|2022-06-07 21:27:10|872.21|864.41|872.04|864.24|872.22|864.42|871.97|864.17|10
1654637240000|2022-06-07 21:27:20|872.05|864.25|872.17|864.37|872.2|864.4|872.05|864.25|7
1654637250000|2022-06-07 21:27:30|872.18|864.38|872.16|864.36|872.21|864.41|872.09|864.29|8
1654637260000|2022-06-07 21:27:40|872.13|864.33|872.12|864.32|872.15|864.35|872.07|864.27|11
1654637270000|2022-06-07 21:27:50|872.11|864.31|872.03|864.23|872.11|864.31|872.03|864.23|6
1654637280000|2022-06-07 21:28:00|872.05|864.25|872.19|864.39|872.2|864.4|871.96|864.16|6
1654637290000|2022-06-07 21:28:10|871.95|864.15|871.69|863.89|872.18|864.38|871.69|863.89|18
1654637300000|2022-06-07 21:28:20|871.68|863.88|871.63|863.83|871.71|863.91|871.63|863.83|8
1654637310000|2022-06-07 21:28:30|871.54|863.74|871.18|863.38|871.61|863.81|871|863.2|24
1654637320000|2022-06-07 21:28:40|871.19|863.39|869.4|861.6|871.37|863.57|869.2|861.4|26
1654637330000|2022-06-07 21:28:50|869.42|861.62|868.9|861.1|869.54|861.74|868.87|861.07|20
1654637340000|2022-06-07 21:29:00|868.94|861.14|868.8|861|868.99|861.19|868.8|861|25
1654637350000|2022-06-07 21:29:10|868.81|861.01|869.15|861.35|869.15|861.35|868.72|860.92|26
1654637360000|2022-06-07 21:29:20|869.2|861.4|869.35|861.55|869.35|861.55|869.1|861.3|19
1654637370000|2022-06-07 21:29:30|869.36|861.56|869.25|861.45|869.36|861.56|869.23|861.43|15
1654637380000|2022-06-07 21:29:40|869.19|861.39|869.24|861.44|869.3|861.5|869.19|861.39|19
1654637390000|2022-06-07 21:29:50|869.23|861.43|869.45|861.65|869.77|861.97|869.23|861.43|17
1654637400000|2022-06-07 21:30:00|869.47|861.67|869.53|861.73|869.54|861.74|869.47|861.67|12
1654637410000|2022-06-07 21:30:10|869.54|861.74|869.53|861.73|869.56|861.76|869.51|861.71|8
1654637420000|2022-06-07 21:30:20|869.54|861.74|869.42|861.62|869.54|861.74|869.39|861.59|17
1654637430000|2022-06-07 21:30:30|869.51|861.71|869.38|861.58|869.51|861.71|869.37|861.57|16
1654637440000|2022-06-07 21:30:40|869.37|861.57|869.46|861.66|869.46|861.66|869.37|861.57|9
1654637450000|2022-06-07 21:30:50|869.47|861.67|869.5|861.7|869.5|861.7|869.39|861.59|16
1654637460000|2022-06-07 21:31:00|869.4|861.6|869.41|861.61|869.41|861.61|869.04|861.24|14
1654637470000|2022-06-07 21:31:10|869.4|861.6|868.91|861.11|869.4|861.6|868.84|861.04|9
1654637480000|2022-06-07 21:31:20|868.84|861.04|869.13|861.33|869.2|861.4|868.84|861.04|8
1654637490000|2022-06-07 21:31:30|869.06|861.26|869.06|861.26|869.06|861.26|869|861.2|3
1654637500000|2022-06-07 21:31:40|869.05|861.25|868.89|861.09|869.1|861.3|868.85|861.05|17
1654637510000|2022-06-07 21:31:50|868.92|861.12|869.45|861.65|869.45|861.65|868.92|861.12|15
1654637520000|2022-06-07 21:32:00|869.44|861.64|869.44|861.64|869.44|861.64|869.31|861.51|13
1654637530000|2022-06-07 21:32:10|869.26|861.46|869.62|861.82|869.63|861.83|869.26|861.46|13
1654637540000|2022-06-07 21:32:20|869.63|861.83|869.67|861.87|869.77|861.97|869.44|861.64|24
1654637550000|2022-06-07 21:32:30|869.69|861.89|870.16|862.36|870.16|862.36|869.56|861.76|21
1654637560000|2022-06-07 21:32:40|870.17|862.37|870.38|862.58|870.38|862.58|870.06|862.26|12
1654637570000|2022-06-07 21:32:50|870.2|862.4|871.03|863.23|871.09|863.29|870.2|862.4|25
1654637580000|2022-06-07 21:33:00|871.07|863.27|870.51|862.71|871.08|863.28|870.46|862.66|19
1654637590000|2022-06-07 21:33:10|870.52|862.72|870.55|862.75|870.87|863.07|870.5|862.7|8
1654637600000|2022-06-07 21:33:20|870.56|862.76|871.37|863.57|871.68|863.88|870.56|862.76|19
1654637610000|2022-06-07 21:33:30|871.38|863.58|871.23|863.43|871.44|863.64|871.12|863.32|22
1654637620000|2022-06-07 21:33:40|871.27|863.47|871.24|863.44|871.33|863.53|871.12|863.32|13
1654637630000|2022-06-07 21:33:50|871.22|863.42|871.53|863.73|871.84|864.04|871.22|863.42|18
1654637640000|2022-06-07 21:34:00|871.54|863.74|871.47|863.67|871.76|863.96|871.47|863.67|8
1654637650000|2022-06-07 21:34:10|871.73|863.93|871.61|863.81|871.74|863.94|871.6|863.8|12
1654637660000|2022-06-07 21:34:20|871.62|863.82|871.79|863.99|871.79|863.99|871.58|863.78|9
1654637670000|2022-06-07 21:34:30|871.8|864|871.77|863.97|871.8|864|871.64|863.84|6
1654637680000|2022-06-07 21:34:40|871.78|863.98|871.72|863.92|871.78|863.98|871.71|863.91|3
1654637690000|2022-06-07 21:34:50|871.76|863.96|871.95|864.15|872.06|864.26|871.7|863.9|19
1654637700000|2022-06-07 21:35:00|871.96|864.16|873|865.2|873|865.2|871.96|864.16|18
1654637710000|2022-06-07 21:35:10|872.86|865.06|872.73|864.93|872.86|865.06|872.52|864.72|9
1654637720000|2022-06-07 21:35:20|872.75|864.95|872.83|865.03|873.13|865.33|872.71|864.91|13
1654637730000|2022-06-07 21:35:30|872.77|864.97|873.44|865.64|873.44|865.64|872.77|864.97|13
1654637740000|2022-06-07 21:35:40|873.64|865.84|873.59|865.79|873.64|865.84|873.44|865.64|14
1654637750000|2022-06-07 21:35:50|873.6|865.8|873.71|865.91|873.71|865.91|873.47|865.67|11
1654637760000|2022-06-07 21:36:00|873.81|866.01|875.01|867.21|875.01|867.21|873.81|866.01|21
1654637770000|2022-06-07 21:36:10|875.05|867.25|875.65|867.85|875.65|867.85|875.01|867.21|22
1654637780000|2022-06-07 21:36:20|875.68|867.88|877.01|869.21|877.01|869.21|875.68|867.88|23
1654637790000|2022-06-07 21:36:30|876.94|869.14|877.64|869.84|877.64|869.84|876.94|869.14|15
1654637800000|2022-06-07 21:36:40|877.87|870.07|878.5|870.7|878.54|870.74|877.87|870.07|16
1654637810000|2022-06-07 21:36:50|878.51|870.71|878.77|870.97|878.97|871.17|878.51|870.71|13
1654637820000|2022-06-07 21:37:00|879.05|871.25|878.94|871.14|879.05|871.25|878.51|870.71|18
1654637830000|2022-06-07 21:37:10|878.92|871.12|878.17|870.37|878.92|871.12|878.17|870.37|19
1654637840000|2022-06-07 21:37:20|878.33|870.53|878.36|870.56|878.37|870.57|878.29|870.49|12
1654637850000|2022-06-07 21:37:30|878.37|870.57|878.36|870.56|878.37|870.57|878.33|870.53|10
1654637860000|2022-06-07 21:37:40|878.35|870.55|876.63|868.83|878.36|870.56|876.63|868.83|23
1654637870000|2022-06-07 21:37:50|876.62|868.82|876.46|868.66|876.62|868.82|876.45|868.65|16
1654637880000|2022-06-07 21:38:00|876.48|868.68|876.47|868.67|876.59|868.79|876.44|868.64|22
1654637890000|2022-06-07 21:38:10|876.46|868.66|876.9|869.1|876.9|869.1|876.36|868.56|20
1654637900000|2022-06-07 21:38:20|876.57|868.77|878.03|870.23|878.03|870.23|876.57|868.77|23
1654637910000|2022-06-07 21:38:30|878.04|870.24|878.02|870.22|878.11|870.31|877.97|870.17|13
1654637920000|2022-06-07 21:38:40|878.05|870.25|878.15|870.35|878.4|870.6|878.05|870.25|16
1654637930000|2022-06-07 21:38:50|878.16|870.36|878.23|870.43|878.23|870.43|877.99|870.19|19
1654637940000|2022-06-07 21:39:00|878.21|870.41|878.26|870.46|878.26|870.46|878.2|870.4|14
1654637950000|2022-06-07 21:39:10|878.24|870.44|878.4|870.6|878.67|870.87|878.24|870.44|14
1654637960000|2022-06-07 21:39:20|878.41|870.61|878.41|870.61|878.41|870.61|878.41|870.61|1
1654637970000|2022-06-07 21:39:30|878.32|870.52|878.33|870.53|878.35|870.55|878.29|870.49|7
1654637980000|2022-06-07 21:39:40|878.2|870.4|878.31|870.51|878.34|870.54|878.2|870.4|13
1654637990000|2022-06-07 21:39:50|878.37|870.57|878.37|870.57|878.38|870.58|878.34|870.54|8
1654638000000|2022-06-07 21:40:00|878.36|870.56|878.37|870.57|878.51|870.71|878.3|870.5|9
1654638010000|2022-06-07 21:40:10|878.38|870.58|878.63|870.83|878.63|870.83|878.38|870.58|7
1654638020000|2022-06-07 21:40:20|878.55|870.75|878.34|870.54|878.55|870.75|878.34|870.54|4
1654638030000|2022-06-07 21:40:30|878.35|870.55|878.3|870.5|878.64|870.84|878.24|870.44|17
1654638040000|2022-06-07 21:40:40|878.29|870.49|878.41|870.61|878.42|870.62|878.29|870.49|5
1654638050000|2022-06-07 21:40:50|878.4|870.6|878.41|870.61|878.41|870.61|878.4|870.6|2
1654638060000|2022-06-07 21:41:00|878.33|870.53|878.32|870.52|878.36|870.56|878.29|870.49|10
1654638070000|2022-06-07 21:41:10|878.4|870.6|878.27|870.47|878.4|870.6|878.27|870.47|9
1654638080000|2022-06-07 21:41:20|878.28|870.48|877.71|869.91|878.28|870.48|877.6|869.8|7
1654638090000|2022-06-07 21:41:30|878|870.2|877.98|870.18|878.08|870.28|877.97|870.17|8
1654638100000|2022-06-07 21:41:40|877.92|870.12|877.92|870.12|877.92|870.12|877.92|870.12|1
1654638110000|2022-06-07 21:41:50|877.94|870.14|877.94|870.14|877.94|870.14|877.94|870.14|1
1654638120000|2022-06-07 21:42:00|878.05|870.25|878.24|870.44|878.24|870.44|877.94|870.14|10
1654638130000|2022-06-07 21:42:10|878.19|870.39|878.32|870.52|878.35|870.55|878.19|870.39|11
1654638140000|2022-06-07 21:42:20|878.33|870.53|878.33|870.53|878.34|870.54|878.14|870.34|7
1654638150000|2022-06-07 21:42:30|878.34|870.54|878.3|870.5|878.36|870.56|878.3|870.5|17
1654638160000|2022-06-07 21:42:40|878.31|870.51|878.31|870.51|878.31|870.51|878.31|870.51|1
1654638170000|2022-06-07 21:42:50|878.01|870.21|878.07|870.27|878.07|870.27|878.01|870.21|3
1654638180000|2022-06-07 21:43:00|878.06|870.26|878.06|870.26|878.17|870.37|878.05|870.25|13
1654638190000|2022-06-07 21:43:10|878.07|870.27|878.07|870.27|878.13|870.33|877.98|870.18|15
1654638200000|2022-06-07 21:43:20|878.02|870.22|878.07|870.27|878.07|870.27|878.02|870.22|6
1654638210000|2022-06-07 21:43:30|878.06|870.26|878.06|870.26|878.07|870.27|878.02|870.22|8
1654638220000|2022-06-07 21:43:40|877.72|869.92|877.82|870.02|877.82|870.02|877.62|869.82|15
1654638230000|2022-06-07 21:43:50|877.62|869.82|877.56|869.76|877.62|869.82|877.56|869.76|2
1654638240000|2022-06-07 21:44:00|877.77|869.97|877.11|869.31|878|870.2|877.11|869.31|11
1654638250000|2022-06-07 21:44:10|877.09|869.29|876.69|868.89|877.09|869.29|876.67|868.87|20
1654638260000|2022-06-07 21:44:20|876.7|868.9|877.02|869.22|877.02|869.22|876.66|868.86|21
1654638270000|2022-06-07 21:44:30|877.03|869.23|876.82|869.02|877.23|869.43|876.82|869.02|6
1654638280000|2022-06-07 21:44:40|876.75|868.95|876.41|868.61|876.78|868.98|876.41|868.61|4
1654638290000|2022-06-07 21:44:50|876.55|868.75|876.87|869.07|877.15|869.35|876.55|868.75|16
1654638300000|2022-06-07 21:45:00|876.97|869.17|876.83|869.03|876.97|869.17|876.72|868.92|5
1654638310000|2022-06-07 21:45:10|876.84|869.04|877.36|869.56|877.36|869.56|876.83|869.03|11
1654638320000|2022-06-07 21:45:20|877.37|869.57|877.27|869.47|877.47|869.67|877.21|869.41|12
1654638330000|2022-06-07 21:45:30|877.25|869.45|877.24|869.44|877.25|869.45|877.21|869.41|11
1654638340000|2022-06-07 21:45:40|877.25|869.45|877.2|869.4|877.25|869.45|877.2|869.4|10
1654638350000|2022-06-07 21:45:50|877.29|869.49|875.84|868.04|877.42|869.62|875.84|868.04|25
1654638360000|2022-06-07 21:46:00|875.85|868.05|873.7|865.9|875.85|868.05|873.69|865.89|32
1654638370000|2022-06-07 21:46:10|873.69|865.89|873.53|865.73|873.7|865.9|873.28|865.48|23
1654638380000|2022-06-07 21:46:20|873.42|865.62|873.51|865.71|873.95|866.15|873.34|865.54|21
1654638390000|2022-06-07 21:46:30|873.5|865.7|874.14|866.34|874.15|866.35|873.5|865.7|21
1654638400000|2022-06-07 21:46:40|874.17|866.37|874.2|866.4|874.31|866.51|874.07|866.27|28
1654638410000|2022-06-07 21:46:50|874.26|866.46|874.19|866.39|874.26|866.46|874.19|866.39|15
1654638420000|2022-06-07 21:47:00|874.2|866.4|874.36|866.56|874.51|866.71|874.2|866.4|14
1654638430000|2022-06-07 21:47:10|874.4|866.6|875.69|867.89|875.69|867.89|874.21|866.41|20
1654638440000|2022-06-07 21:47:20|875.71|867.91|875.99|868.19|876.35|868.55|875.71|867.91|13
1654638450000|2022-06-07 21:47:30|875.98|868.18|876.07|868.27|876.24|868.44|875.97|868.17|17
1654638460000|2022-06-07 21:47:40|876.08|868.28|876.2|868.4|876.4|868.6|876.07|868.27|11
1654638470000|2022-06-07 21:47:50|876.18|868.38|876.93|869.13|876.98|869.18|875.81|868.01|14
1654638480000|2022-06-07 21:48:00|876.94|869.14|877.02|869.22|877.02|869.22|876.94|869.14|3
1654638490000|2022-06-07 21:48:10|876.98|869.18|876.98|869.18|877.03|869.23|876.98|869.18|9
1654638500000|2022-06-07 21:48:20|876.92|869.12|877.13|869.33|877.13|869.33|876.92|869.12|5
1654638510000|2022-06-07 21:48:30|877.12|869.32|877.31|869.51|877.31|869.51|877.11|869.31|9
1654638520000|2022-06-07 21:48:40|877.2|869.4|877.34|869.54|877.34|869.54|877.2|869.4|3
1654638530000|2022-06-07 21:48:50|877.35|869.55|877.38|869.58|877.44|869.64|877.33|869.53|6
1654638540000|2022-06-07 21:49:00|877.4|869.6|877.22|869.42|877.47|869.67|877.22|869.42|14
1654638550000|2022-06-07 21:49:10|877.36|869.56|876.47|868.67|877.36|869.56|876.4|868.6|17
1654638560000|2022-06-07 21:49:20|876.48|868.68|876.5|868.7|876.5|868.7|876.47|868.67|11
1654638570000|2022-06-07 21:49:30|876.47|868.67|876.62|868.82|876.67|868.87|876.4|868.6|18
1654638580000|2022-06-07 21:49:40|876.55|868.75|876.44|868.64|876.55|868.75|876.41|868.61|7
1654638590000|2022-06-07 21:49:50|876.46|868.66|876.44|868.64|876.46|868.66|876.32|868.52|9
1654638600000|2022-06-07 21:50:00|876.45|868.65|876.5|868.7|876.61|868.81|876.45|868.65|10
1654638610000|2022-06-07 21:50:10|876.54|868.74|876.51|868.71|876.58|868.78|876.51|868.71|6
1654638620000|2022-06-07 21:50:20|876.49|868.69|876.42|868.62|876.54|868.74|876.42|868.62|5
1654638630000|2022-06-07 21:50:30|876.47|868.67|876.4|868.6|876.47|868.67|876.4|868.6|9
1654638640000|2022-06-07 21:50:40|876.41|868.61|876.35|868.55|876.41|868.61|876.34|868.54|8
1654638660000|2022-06-07 21:51:00|876.34|868.54|876.6|868.8|876.6|868.8|876.34|868.54|12
1654638670000|2022-06-07 21:51:10|876.61|868.81|877.08|869.28|877.08|869.28|876.48|868.68|17
1654638680000|2022-06-07 21:51:20|877.24|869.44|877.2|869.4|877.41|869.61|876.94|869.14|13
1654638690000|2022-06-07 21:51:30|877.22|869.42|877.72|869.92|877.72|869.92|877.15|869.35|15
1654638700000|2022-06-07 21:51:40|877.36|869.56|878.18|870.38|878.2|870.4|877.34|869.54|19
1654638710000|2022-06-07 21:51:50|878.2|870.4|878.22|870.42|878.34|870.54|878.12|870.32|13
1654638720000|2022-06-07 21:52:00|878.28|870.48|878.48|870.68|878.48|870.68|878.28|870.48|13
1654638730000|2022-06-07 21:52:10|878.49|870.69|878.4|870.6|878.49|870.69|878.18|870.38|14
1654638740000|2022-06-07 21:52:20|878.44|870.64|878.45|870.65|878.49|870.69|878.15|870.35|10
1654638750000|2022-06-07 21:52:30|878.49|870.69|878.46|870.66|878.49|870.69|878.15|870.35|16
1654638760000|2022-06-07 21:52:40|878.16|870.36|878.45|870.65|878.46|870.66|878.15|870.35|13
1654638770000|2022-06-07 21:52:50|878.15|870.35|878.37|870.57|878.7|870.9|878.15|870.35|20
1654638780000|2022-06-07 21:53:00|878.47|870.67|879.1|871.3|879.1|871.3|878.37|870.57|24
1654638790000|2022-06-07 21:53:10|879.09|871.29|879.27|871.47|879.28|871.48|879.09|871.29|11
1654638800000|2022-06-07 21:53:20|879.22|871.42|881.39|873.59|881.39|873.59|879.19|871.39|20
1654638810000|2022-06-07 21:53:30|881.44|873.64|881.94|874.14|881.94|874.14|881.39|873.59|23
1654638820000|2022-06-07 21:53:40|881.98|874.18|884.33|876.53|884.33|876.53|881.94|874.14|30
1654638830000|2022-06-07 21:53:50|884.21|876.41|886.76|878.96|886.79|878.99|884.15|876.35|31
1654638840000|2022-06-07 21:54:00|886.23|878.43|888.17|880.37|888.19|880.39|886.23|878.43|21
1654638850000|2022-06-07 21:54:10|888.01|880.21|888.09|880.29|888.15|880.35|887.76|879.96|33
1654638860000|2022-06-07 21:54:20|888.13|880.33|887.84|880.04|888.73|880.93|887.73|879.93|23
1654638870000|2022-06-07 21:54:30|888.24|880.44|888.38|880.58|888.7|880.9|887.91|880.11|27
1654638880000|2022-06-07 21:54:40|888.51|880.71|889.17|881.37|889.49|881.69|888.05|880.25|22
1654638890000|2022-06-07 21:54:50|889.1|881.3|890.38|882.58|890.99|883.19|889.1|881.3|31
1654638900000|2022-06-07 21:55:00|891.12|883.32|891.87|884.07|892|884.2|890.83|883.03|26
1654638910000|2022-06-07 21:55:10|891.81|884.01|890.13|882.33|891.96|884.16|890.01|882.21|31
1654638920000|2022-06-07 21:55:20|890.12|882.32|889.18|881.38|890.24|882.44|889.18|881.38|31
1654638930000|2022-06-07 21:55:30|889.25|881.45|883.15|875.35|889.25|881.45|883.15|875.35|35
1654638940000|2022-06-07 21:55:40|883|875.2|882.97|875.17|883.68|875.88|882.55|874.75|33
1654638950000|2022-06-07 21:55:50|883.21|875.41|882.45|874.65|884.12|876.32|882.44|874.64|36
1654638960000|2022-06-07 21:56:00|882.81|875.01|883.09|875.29|883.12|875.32|882.47|874.67|30
1654638970000|2022-06-07 21:56:10|883.08|875.28|884.52|876.72|884.52|876.72|883.04|875.24|32
1654638980000|2022-06-07 21:56:20|884.35|876.55|884.53|876.73|884.93|877.13|884.29|876.49|28
1654638990000|2022-06-07 21:56:30|884.89|877.09|885.34|877.54|885.67|877.87|884.89|877.09|31
1654639000000|2022-06-07 21:56:40|885.32|877.52|885.26|877.46|885.73|877.93|885.21|877.41|36
1654639010000|2022-06-07 21:56:50|885.25|877.45|885.99|878.19|886.05|878.25|885.25|877.45|24
1654639020000|2022-06-07 21:57:00|886.02|878.22|886.49|878.69|886.84|879.04|886|878.2|29
1654639030000|2022-06-07 21:57:10|886.54|878.74|886.14|878.34|886.59|878.79|886.14|878.34|18
1654639040000|2022-06-07 21:57:20|886.16|878.36|885.3|877.5|886.19|878.39|885.29|877.49|20
1654639050000|2022-06-07 21:57:30|885.24|877.44|885.84|878.04|886.06|878.26|885.23|877.43|25
1654639060000|2022-06-07 21:57:40|885.93|878.13|885.5|877.7|886.36|878.56|885.47|877.67|21
1654639070000|2022-06-07 21:57:50|885.49|877.69|883.46|875.66|885.5|877.7|883.46|875.66|25
1654639080000|2022-06-07 21:58:00|883.45|875.65|883.83|876.03|884.05|876.25|883.3|875.5|27
1654639090000|2022-06-07 21:58:10|883.73|875.93|883.31|875.51|883.88|876.08|883.28|875.48|28
1654639100000|2022-06-07 21:58:20|883.27|875.47|883.57|875.77|883.57|875.77|883.21|875.41|16
1654639110000|2022-06-07 21:58:30|883.86|876.06|882.58|874.78|883.86|876.06|882.51|874.71|28
1654639120000|2022-06-07 21:58:40|882.61|874.81|882.51|874.71|882.61|874.81|882.49|874.69|18
1654639130000|2022-06-07 21:58:50|882.5|874.7|882.33|874.53|882.5|874.7|882.33|874.53|10
1654639140000|2022-06-07 21:59:00|882.35|874.55|882.81|875.01|882.85|875.05|882.34|874.54|19
1654639150000|2022-06-07 21:59:10|883.02|875.22|882.53|874.73|883.02|875.22|882.48|874.68|21
1654639160000|2022-06-07 21:59:20|882.52|874.72|882.15|874.35|882.53|874.73|882.15|874.35|16
1654639170000|2022-06-07 21:59:30|882.17|874.37|883.14|875.34|883.16|875.36|882.17|874.37|19
1654639180000|2022-06-07 21:59:40|883.16|875.36|883.9|876.1|883.99|876.19|883.16|875.36|13
1654639190000|2022-06-07 21:59:50|883.85|876.05|883.14|875.34|883.85|876.05|883.14|875.34|4
1654639200000|2022-06-07 22:00:00|883.25|875.45|883.84|876.04|883.93|876.13|883.24|875.44|23
1654639210000|2022-06-07 22:00:10|884.31|876.51|883.41|875.61|884.5|876.7|883.41|875.61|22
1654639220000|2022-06-07 22:00:20|883.38|875.58|883.23|875.43|883.42|875.62|883.2|875.4|24
1654639230000|2022-06-07 22:00:30|883.24|875.44|883.27|875.47|883.29|875.49|883.23|875.43|13
1654639240000|2022-06-07 22:00:40|883.26|875.46|883.6|875.8|883.61|875.81|883.26|875.46|17
1654639250000|2022-06-07 22:00:50|883.59|875.79|883.21|875.41|883.59|875.79|883.14|875.34|22
1654639260000|2022-06-07 22:01:00|883.22|875.42|883.81|876.01|883.84|876.04|882.86|875.06|25
1654639270000|2022-06-07 22:01:10|883.78|875.98|884.87|877.07|884.87|877.07|883.78|875.98|17
1654639280000|2022-06-07 22:01:20|885|877.2|884.39|876.59|885.18|877.38|884.39|876.59|15
1654639290000|2022-06-07 22:01:30|884.36|876.56|884.94|877.14|884.98|877.18|884.36|876.56|3
1654639300000|2022-06-07 22:01:40|884.84|877.04|884.98|877.18|884.99|877.19|884.84|877.04|15
1654639310000|2022-06-07 22:01:50|884.97|877.17|885.63|877.83|885.91|878.11|884.54|876.74|19
1654639320000|2022-06-07 22:02:00|885.59|877.79|885.2|877.4|885.77|877.97|885.2|877.4|15
1654639330000|2022-06-07 22:02:10|885.16|877.36|885.28|877.48|885.28|877.48|885.16|877.36|13
1654639340000|2022-06-07 22:02:20|885.27|877.47|887.01|879.21|887.01|879.21|885.21|877.41|29
1654639350000|2022-06-07 22:02:30|887.23|879.43|886.3|878.5|887.23|879.43|886.3|878.5|26
1654639360000|2022-06-07 22:02:40|886.28|878.48|886.81|879.01|886.89|879.09|886.16|878.36|29
1654639370000|2022-06-07 22:02:50|886.82|879.02|886.81|879.01|886.97|879.17|886.15|878.35|25
1654639380000|2022-06-07 22:03:00|886.7|878.9|887.05|879.25|887.05|879.25|886.7|878.9|16
1654639390000|2022-06-07 22:03:10|886.89|879.09|886.99|879.19|887.06|879.26|886.86|879.06|15
1654639400000|2022-06-07 22:03:20|887|879.2|888.04|880.24|888.09|880.29|887|879.2|31
1654639410000|2022-06-07 22:03:30|888.03|880.23|887.34|879.54|888.03|880.23|887.15|879.35|17
1654639420000|2022-06-07 22:03:40|887.33|879.53|887.49|879.69|887.54|879.74|887.3|879.5|12
1654639430000|2022-06-07 22:03:50|887.5|879.7|889.93|882.13|889.93|882.13|887.5|879.7|17
1654639440000|2022-06-07 22:04:00|889.98|882.18|889.26|881.46|889.99|882.19|889.15|881.35|21
1654639450000|2022-06-07 22:04:10|889.25|881.45|889.07|881.27|889.34|881.54|888.76|880.96|26
1654639460000|2022-06-07 22:04:20|889.08|881.28|889.11|881.31|889.43|881.63|889|881.2|22
1654639470000|2022-06-07 22:04:30|889.09|881.29|890.15|882.35|890.25|882.45|889.09|881.29|22
1654639480000|2022-06-07 22:04:40|890.01|882.21|891.06|883.26|891.18|883.38|890.01|882.21|16
1654639490000|2022-06-07 22:04:50|891.13|883.33|892.58|884.78|892.58|884.78|891.13|883.33|24
1654639500000|2022-06-07 22:05:00|892.85|885.05|892.75|884.95|892.98|885.18|892.56|884.76|19
1654639510000|2022-06-07 22:05:10|892.78|884.98|892.31|884.51|892.87|885.07|891.95|884.15|26
1654639520000|2022-06-07 22:05:20|891.57|883.77|891.44|883.64|891.62|883.82|891.4|883.6|14
1654639530000|2022-06-07 22:05:30|891.29|883.49|889.42|881.62|891.29|883.49|889.42|881.62|28
1654639540000|2022-06-07 22:05:40|889.43|881.63|888.06|880.26|889.43|881.63|888.04|880.24|31
1654639550000|2022-06-07 22:05:50|888.1|880.3|887.14|879.34|888.1|880.3|886.39|878.59|27
1654639560000|2022-06-07 22:06:00|887.15|879.35|886.22|878.42|887.15|879.35|886.21|878.41|26
1654639570000|2022-06-07 22:06:10|886.27|878.47|886.07|878.27|886.32|878.52|885.65|877.85|30
1654639580000|2022-06-07 22:06:20|886.11|878.31|887.06|879.26|887.06|879.26|886.07|878.27|28
1654639590000|2022-06-07 22:06:30|886.93|879.13|886.11|878.31|887.06|879.26|886.1|878.3|19
1654639600000|2022-06-07 22:06:40|886.12|878.32|886.26|878.46|886.82|879.02|886.03|878.23|28
1654639610000|2022-06-07 22:06:50|886.24|878.44|886.07|878.27|886.24|878.44|885.52|877.72|27
1654639620000|2022-06-07 22:07:00|886.04|878.24|886.32|878.52|887.09|879.29|885.98|878.18|27
1654639630000|2022-06-07 22:07:10|886.33|878.53|886.43|878.63|886.52|878.72|886.2|878.4|17
1654639640000|2022-06-07 22:07:20|886.42|878.62|885.24|877.44|886.42|878.62|885.23|877.43|25
1654639650000|2022-06-07 22:07:30|885.34|877.54|885.12|877.32|885.34|877.54|885.12|877.32|17
1654639660000|2022-06-07 22:07:40|885.18|877.38|885.15|877.35|885.22|877.42|885.02|877.22|26
1654639670000|2022-06-07 22:07:50|885.16|877.36|884.32|876.52|885.19|877.39|884.02|876.22|23
1654639680000|2022-06-07 22:08:00|884.33|876.53|884.2|876.4|884.34|876.54|884.09|876.29|20
1654639690000|2022-06-07 22:08:10|884.45|876.65|885.02|877.22|885.02|877.22|884.41|876.61|27
1654639700000|2022-06-07 22:08:20|885.01|877.21|884.84|877.04|885.02|877.22|884.54|876.74|17
1654639710000|2022-06-07 22:08:30|884.98|877.18|884.92|877.12|885.03|877.23|884.88|877.08|24
1654639720000|2022-06-07 22:08:40|884.93|877.13|886.82|879.02|886.82|879.02|884.9|877.1|29
1654639730000|2022-06-07 22:08:50|886.95|879.15|891.61|883.81|891.89|884.09|886.95|879.15|34
1654639740000|2022-06-07 22:09:00|891.81|884.01|892.09|884.29|892.5|884.7|891.81|884.01|27
1654639750000|2022-06-07 22:09:10|892.08|884.28|891.99|884.19|892.1|884.3|891.9|884.1|25
1654639760000|2022-06-07 22:09:20|892.09|884.29|892.71|884.91|892.71|884.91|892.09|884.29|24
1654639770000|2022-06-07 22:09:30|892.68|884.88|890.97|883.17|892.7|884.9|890.16|882.36|31
1654639780000|2022-06-07 22:09:40|891.04|883.24|891.86|884.06|892.36|884.56|890.91|883.11|20
1654639790000|2022-06-07 22:09:50|891.94|884.14|892.02|884.22|892.22|884.42|891.91|884.11|14
1654639800000|2022-06-07 22:10:00|892.06|884.26|891.83|884.03|892.06|884.26|890.23|882.43|28
1654639810000|2022-06-07 22:10:10|891.84|884.04|891.31|883.51|892.07|884.27|891.28|883.48|25
1654639820000|2022-06-07 22:10:20|891.29|883.49|890.96|883.16|891.29|883.49|890.2|882.4|26
1654639830000|2022-06-07 22:10:30|890.95|883.15|890.3|882.5|890.97|883.17|889.75|881.95|26
1654639840000|2022-06-07 22:10:40|890.23|882.43|889.85|882.05|890.3|882.5|889.77|881.97|17
1654639850000|2022-06-07 22:10:50|889.9|882.1|889.93|882.13|889.97|882.17|889.23|881.43|24
1654639860000|2022-06-07 22:11:00|889.99|882.19|889.21|881.41|889.99|882.19|889.21|881.41|23
1654639870000|2022-06-07 22:11:10|889.25|881.45|889.44|881.64|889.51|881.71|889.22|881.42|20
1654639880000|2022-06-07 22:11:20|889.45|881.65|889.31|881.51|889.51|881.71|889.31|881.51|18
1654639890000|2022-06-07 22:11:30|889.3|881.5|888.67|880.87|889.4|881.6|888.24|880.44|18
1654639900000|2022-06-07 22:11:40|888.68|880.88|889.1|881.3|889.1|881.3|888.6|880.8|26
1654639910000|2022-06-07 22:11:50|889.03|881.23|888.83|881.03|889.11|881.31|888.48|880.68|26
1654639920000|2022-06-07 22:12:00|889.01|881.21|889.02|881.22|889.54|881.74|888.84|881.04|24
1654639930000|2022-06-07 22:12:10|889.22|881.42|889.12|881.32|889.22|881.42|889.09|881.29|11
1654639940000|2022-06-07 22:12:20|888.46|880.66|888.23|880.43|888.47|880.67|888.13|880.33|24
1654639950000|2022-06-07 22:12:30|888.21|880.41|887.45|879.65|888.21|880.41|887.43|879.63|16
1654639960000|2022-06-07 22:12:40|887.44|879.64|887.43|879.63|887.47|879.67|887.4|879.6|21
1654639970000|2022-06-07 22:12:50|887.44|879.64|887.42|879.62|887.49|879.69|887.4|879.6|16
1654639980000|2022-06-07 22:13:00|887.49|879.69|887.77|879.97|887.77|879.97|887.39|879.59|18
1654639990000|2022-06-07 22:13:10|887.79|879.99|887.44|879.64|887.99|880.19|887.43|879.63|18
1654640000000|2022-06-07 22:13:20|887.42|879.62|887.22|879.42|887.42|879.62|887.18|879.38|25
1654640010000|2022-06-07 22:13:30|887.27|879.47|887.05|879.25|887.37|879.57|887.03|879.23|16
1654640020000|2022-06-07 22:13:40|887.04|879.24|886.33|878.53|887.05|879.25|886.24|878.44|15
1654640030000|2022-06-07 22:13:50|886.17|878.37|885.85|878.05|886.17|878.37|885.69|877.89|28
1654640040000|2022-06-07 22:14:00|885.9|878.1|886.83|879.03|886.83|879.03|885.88|878.08|18
1654640050000|2022-06-07 22:14:10|886.8|879|886.89|879.09|886.91|879.11|886.65|878.85|12
1654640060000|2022-06-07 22:14:20|886.78|878.98|886.84|879.04|886.93|879.13|886.78|878.98|12
1654640070000|2022-06-07 22:14:30|886.82|879.02|887.17|879.37|887.21|879.41|886.79|878.99|19
1654640080000|2022-06-07 22:14:40|887.18|879.38|887.25|879.45|887.43|879.63|887.13|879.33|14
1654640090000|2022-06-07 22:14:50|887.21|879.41|887.21|879.41|887.21|879.41|887.21|879.41|1
1654640100000|2022-06-07 22:15:00|887.2|879.4|886.97|879.17|887.2|879.4|886.97|879.17|14
1654640110000|2022-06-07 22:15:10|886.98|879.18|886.97|879.17|887.08|879.28|886.97|879.17|9
1654640120000|2022-06-07 22:15:20|886.94|879.14|886.25|878.45|886.98|879.18|886.24|878.44|22
1654640130000|2022-06-07 22:15:30|886.27|878.47|886.4|878.6|886.7|878.9|886.27|878.47|19
1654640140000|2022-06-07 22:15:40|886.39|878.59|885.09|877.29|886.39|878.59|885.09|877.29|14
1654640150000|2022-06-07 22:15:50|885.1|877.3|883.41|875.61|885.18|877.38|883.25|875.45|28
1654640160000|2022-06-07 22:16:00|883.37|875.57|883.95|876.15|883.95|876.15|883.37|875.57|18
1654640170000|2022-06-07 22:16:10|884.06|876.26|884.18|876.38|884.27|876.47|884.01|876.21|21
1654640180000|2022-06-07 22:16:20|884.24|876.44|880.25|872.45|884.39|876.59|880.25|872.45|22
1654640190000|2022-06-07 22:16:30|880.22|872.42|881.36|873.56|881.47|873.67|880.22|872.42|28
1654640200000|2022-06-07 22:16:40|881.38|873.58|882.36|874.56|882.85|875.05|881.32|873.52|32
1654640210000|2022-06-07 22:16:50|882.32|874.52|882.88|875.08|882.88|875.08|882.32|874.52|18
1654640220000|2022-06-07 22:17:00|882.89|875.09|881.44|873.64|883|875.2|881.25|873.45|29
1654640230000|2022-06-07 22:17:10|881.45|873.65|881.63|873.83|881.94|874.14|881.45|873.65|26
1654640240000|2022-06-07 22:17:20|881.78|873.98|882.28|874.48|882.93|875.13|881.78|873.98|21
1654640250000|2022-06-07 22:17:30|882.16|874.36|882.18|874.38|882.28|874.48|882.06|874.26|16
1654640260000|2022-06-07 22:17:40|882.1|874.3|882.15|874.35|882.17|874.37|882.1|874.3|15
1654640270000|2022-06-07 22:17:50|882.16|874.36|880.51|872.71|882.19|874.39|879.93|872.13|26
1654640280000|2022-06-07 22:18:00|880.52|872.72|880.82|873.02|880.83|873.03|880.51|872.71|22
1654640290000|2022-06-07 22:18:10|881.26|873.46|881.17|873.37|881.37|873.57|881.16|873.36|16
1654640300000|2022-06-07 22:18:20|881.73|873.93|881.69|873.89|881.75|873.95|881.68|873.88|5
1654640310000|2022-06-07 22:18:30|881.9|874.1|883.7|875.9|883.8|876|881.81|874.01|23
1654640320000|2022-06-07 22:18:40|883.71|875.91|883.62|875.82|884.14|876.34|883.53|875.73|15
1654640330000|2022-06-07 22:18:50|884.03|876.23|882.13|874.33|884.03|876.23|882.03|874.23|22
1654640340000|2022-06-07 22:19:00|882.14|874.34|882.19|874.39|882.67|874.87|882.11|874.31|17
1654640350000|2022-06-07 22:19:10|882.13|874.33|881.26|873.46|882.13|874.33|881.22|873.42|30
1654640360000|2022-06-07 22:19:20|881.32|873.52|881.82|874.02|882|874.2|881.32|873.52|25
1654640370000|2022-06-07 22:19:30|881.84|874.04|882.21|874.41|882.36|874.56|881.84|874.04|18
1654640380000|2022-06-07 22:19:40|882.24|874.44|881.76|873.96|882.3|874.5|881.76|873.96|20
1654640390000|2022-06-07 22:19:50|881.58|873.78|881.54|873.74|881.91|874.11|881.41|873.61|24
1654640400000|2022-06-07 22:20:00|881.46|873.66|880.19|872.39|881.46|873.66|880.19|872.39|30
1654640410000|2022-06-07 22:20:10|879.86|872.06|879.51|871.71|879.86|872.06|878.88|871.08|30
1654640420000|2022-06-07 22:20:20|879.52|871.72|880.1|872.3|880.1|872.3|879.51|871.71|22
1654640430000|2022-06-07 22:20:30|880.11|872.31|880.04|872.24|880.18|872.38|879.98|872.18|22
1654640440000|2022-06-07 22:20:40|880.02|872.22|878.77|870.97|880.02|872.22|878.77|870.97|24
1654640450000|2022-06-07 22:20:50|878.42|870.62|878.51|870.71|878.97|871.17|878.23|870.43|35
1654640460000|2022-06-07 22:21:00|878.48|870.68|878.37|870.57|878.51|870.71|878.37|870.57|22
1654640470000|2022-06-07 22:21:10|878.36|870.56|878.31|870.51|878.41|870.61|878.31|870.51|15
1654640480000|2022-06-07 22:21:20|878.3|870.5|878.33|870.53|878.44|870.64|878.28|870.48|14
1654640490000|2022-06-07 22:21:30|878.44|870.64|878.67|870.87|878.72|870.92|878.44|870.64|14
1654640500000|2022-06-07 22:21:40|878.66|870.86|879.06|871.26|879.06|871.26|878.66|870.86|14
1654640510000|2022-06-07 22:21:50|879.23|871.43|880.7|872.9|880.81|873.01|879.23|871.43|12
1654640520000|2022-06-07 22:22:00|880.48|872.68|879.51|871.71|880.48|872.68|879.51|871.71|29
1654640530000|2022-06-07 22:22:10|879.39|871.59|879.95|872.15|880.02|872.22|879.27|871.47|14
1654640540000|2022-06-07 22:22:20|879.96|872.16|880.92|873.12|880.96|873.16|879.96|872.16|10
1654640550000|2022-06-07 22:22:30|880.93|873.13|881.49|873.69|881.9|874.1|880.93|873.13|16
1654640560000|2022-06-07 22:22:40|881.52|873.72|880.49|872.69|881.52|873.72|880.24|872.44|21
1654640570000|2022-06-07 22:22:50|880.5|872.7|880.64|872.84|880.95|873.15|880.27|872.47|15
1654640580000|2022-06-07 22:23:00|880.61|872.81|880.84|873.04|880.84|873.04|880.3|872.5|15
1654640590000|2022-06-07 22:23:10|880.76|872.96|880.55|872.75|881.01|873.21|880.51|872.71|17
1654640600000|2022-06-07 22:23:20|880.54|872.74|880.89|873.09|880.92|873.12|880.53|872.73|21
1654640610000|2022-06-07 22:23:30|880.91|873.11|881.12|873.32|881.12|873.32|880.75|872.95|17
1654640620000|2022-06-07 22:23:40|881.1|873.3|881.41|873.61|881.41|873.61|881|873.2|17
1654640630000|2022-06-07 22:23:50|881.33|873.53|880.57|872.77|881.91|874.11|880.57|872.77|25
1654640640000|2022-06-07 22:24:00|880.61|872.81|880.13|872.33|880.61|872.81|880.13|872.33|21
1654640650000|2022-06-07 22:24:10|880.12|872.32|880.1|872.3|880.23|872.43|880.04|872.24|19
1654640660000|2022-06-07 22:24:20|880.11|872.31|880.78|872.98|880.78|872.98|879.62|871.82|22
1654640670000|2022-06-07 22:24:30|880.79|872.99|881.09|873.29|881.16|873.36|880.79|872.99|15
1654640680000|2022-06-07 22:24:40|881.18|873.38|880.33|872.53|881.19|873.39|880.2|872.4|20
1654640690000|2022-06-07 22:24:50|880.34|872.54|880.07|872.27|880.34|872.54|880.07|872.27|9
1654640700000|2022-06-07 22:25:00|880.12|872.32|881.15|873.35|881.17|873.37|880.01|872.21|23
1654640710000|2022-06-07 22:25:10|881.19|873.39|881.27|873.47|881.28|873.48|880.85|873.05|20
1654640720000|2022-06-07 22:25:20|881.29|873.49|881.93|874.13|881.96|874.16|881.19|873.39|14
1654640730000|2022-06-07 22:25:30|881.94|874.14|882.16|874.36|882.21|874.41|881.94|874.14|15
1654640740000|2022-06-07 22:25:40|882.4|874.6|883.02|875.22|883.02|875.22|882.37|874.57|19
1654640750000|2022-06-07 22:25:50|882.96|875.16|882.43|874.63|883|875.2|882.32|874.52|28
1654640760000|2022-06-07 22:26:00|882.5|874.7|882.3|874.5|882.5|874.7|882.27|874.47|19
1654640770000|2022-06-07 22:26:10|882.69|874.89|881.16|873.36|882.69|874.89|880.85|873.05|30
1654640780000|2022-06-07 22:26:20|881.17|873.37|880.46|872.66|881.25|873.45|880.46|872.66|12
1654640790000|2022-06-07 22:26:30|880.58|872.78|881.06|873.26|881.14|873.34|880.58|872.78|19
1654640800000|2022-06-07 22:26:40|881.05|873.25|881.05|873.25|881.12|873.32|881|873.2|16
1654640810000|2022-06-07 22:26:50|881.01|873.21|881.5|873.7|881.52|873.72|881|873.2|11
1654640820000|2022-06-07 22:27:00|881.52|873.72|881.6|873.8|881.99|874.19|881.52|873.72|21
1654640830000|2022-06-07 22:27:10|881.63|873.83|881.68|873.88|882.08|874.28|881.63|873.83|23
1654640840000|2022-06-07 22:27:20|881.69|873.89|881.76|873.96|881.99|874.19|881.68|873.88|13
1654640850000|2022-06-07 22:27:30|881.94|874.14|881.89|874.09|882.09|874.29|881.89|874.09|13
1654640860000|2022-06-07 22:27:40|882.1|874.3|882.09|874.29|882.13|874.33|882.08|874.28|7
1654640870000|2022-06-07 22:27:50|882.12|874.32|882.5|874.7|882.5|874.7|882.12|874.32|9
1654640880000|2022-06-07 22:28:00|882.51|874.71|882.75|874.95|883.11|875.31|882.51|874.71|15
1654640890000|2022-06-07 22:28:10|883.19|875.39|883.17|875.37|883.31|875.51|883.17|875.37|12
1654640900000|2022-06-07 22:28:20|883.02|875.22|883.04|875.24|883.04|875.24|882.32|874.52|21
1654640910000|2022-06-07 22:28:30|883.06|875.26|883.35|875.55|883.38|875.58|883|875.2|18
1654640920000|2022-06-07 22:28:40|883.36|875.56|883.35|875.55|883.37|875.57|883.33|875.53|18
1654640930000|2022-06-07 22:28:50|883.36|875.56|883.3|875.5|883.36|875.56|883.26|875.46|18
1654640940000|2022-06-07 22:29:00|883.32|875.52|883.3|875.5|883.39|875.59|883.24|875.44|12
1654640950000|2022-06-07 22:29:10|883.31|875.51|883.98|876.18|884.09|876.29|883.3|875.5|20
1654640960000|2022-06-07 22:29:20|883.96|876.16|884.18|876.38|884.21|876.41|883.96|876.16|12
1654640970000|2022-06-07 22:29:30|884.23|876.43|883.35|875.55|884.23|876.43|883.29|875.49|25
1654640980000|2022-06-07 22:29:40|883.36|875.56|883.3|875.5|883.37|875.57|883.28|875.48|15
1654640990000|2022-06-07 22:29:50|883.29|875.49|883.28|875.48|883.29|875.49|883.22|875.42|15
1654641000000|2022-06-07 22:30:00|883.27|875.47|882.68|874.88|883.36|875.56|882.57|874.77|16
1654641010000|2022-06-07 22:30:10|882.57|874.77|881.72|873.92|882.61|874.81|881.72|873.92|27
1654641020000|2022-06-07 22:30:20|881.56|873.76|881.32|873.52|881.56|873.76|881.32|873.52|23
1654641030000|2022-06-07 22:30:30|881.3|873.5|880.93|873.13|881.3|873.5|880.93|873.13|18
1654641040000|2022-06-07 22:30:40|880.92|873.12|880.99|873.19|881.03|873.23|880.71|872.91|23
1654641050000|2022-06-07 22:30:50|880.92|873.12|880.43|872.63|880.93|873.13|880.43|872.63|18
1654641060000|2022-06-07 22:31:00|880.44|872.64|879.05|871.25|880.44|872.64|879.05|871.25|27
1654641070000|2022-06-07 22:31:10|878.93|871.13|878.06|870.26|878.93|871.13|877.24|869.44|34
1654641080000|2022-06-07 22:31:20|878.17|870.37|876.69|868.89|878.2|870.4|876.5|868.7|30
1654641090000|2022-06-07 22:31:30|876.68|868.88|876.11|868.31|877.52|869.72|876.03|868.23|25
1654641100000|2022-06-07 22:31:40|876.13|868.33|876.45|868.65|876.58|868.78|876.12|868.32|21
1654641110000|2022-06-07 22:31:50|876.46|868.66|876.41|868.61|877.04|869.24|876.41|868.61|22
1654641120000|2022-06-07 22:32:00|876.32|868.52|877.25|869.45|877.25|869.45|876.19|868.39|22
1654641130000|2022-06-07 22:32:10|877.31|869.51|878.98|871.18|879.37|871.57|877.31|869.51|27
1654641140000|2022-06-07 22:32:20|878.12|870.32|877.37|869.57|878.21|870.41|877.34|869.54|24
1654641150000|2022-06-07 22:32:30|877.35|869.55|877.39|869.59|877.74|869.94|877.25|869.45|20
1654641160000|2022-06-07 22:32:40|877.38|869.58|877.38|869.58|877.46|869.66|877.32|869.52|15
1654641170000|2022-06-07 22:32:50|877.22|869.42|877.03|869.23|877.22|869.42|876.62|868.82|15
1654641180000|2022-06-07 22:33:00|877.09|869.29|877.23|869.43|877.37|869.57|876.89|869.09|21
1654641190000|2022-06-07 22:33:10|877.26|869.46|877.63|869.83|877.89|870.09|877.26|869.46|16
1654641200000|2022-06-07 22:33:20|877.56|869.76|877.66|869.86|878.03|870.23|877.56|869.76|22
1654641210000|2022-06-07 22:33:30|877.47|869.67|877.23|869.43|877.47|869.67|877.16|869.36|15
1654641220000|2022-06-07 22:33:40|877.22|869.42|877.15|869.35|877.38|869.58|876.81|869.01|20
1654641230000|2022-06-07 22:33:50|877.16|869.36|877.19|869.39|877.19|869.39|877.04|869.24|13
1654641240000|2022-06-07 22:34:00|877.24|869.44|878.17|870.37|878.41|870.61|877.24|869.44|18
1654641250000|2022-06-07 22:34:10|878.13|870.33|878.17|870.37|878.26|870.46|878.03|870.23|17
1654641260000|2022-06-07 22:34:20|878.18|870.38|877.23|869.43|878.18|870.38|877.23|869.43|10
1654641270000|2022-06-07 22:34:30|877.34|869.54|877.56|869.76|877.69|869.89|877.32|869.52|16
1654641280000|2022-06-07 22:34:40|877.55|869.75|876.44|868.64|877.55|869.75|876.44|868.64|19
1654641290000|2022-06-07 22:34:50|876.45|868.65|876.05|868.25|876.45|868.65|876.05|868.25|21
1654641300000|2022-06-07 22:35:00|876.04|868.24|876.59|868.79|876.59|868.79|876.03|868.23|22
1654641310000|2022-06-07 22:35:10|876.61|868.81|876.65|868.85|876.7|868.9|876.56|868.76|12
1654641320000|2022-06-07 22:35:20|876.95|869.15|876.32|868.52|876.95|869.15|876.32|868.52|13
1654641330000|2022-06-07 22:35:30|876.33|868.53|876.02|868.22|876.61|868.81|876.02|868.22|23
1654641340000|2022-06-07 22:35:40|876.29|868.49|875.9|868.1|876.29|868.49|875.9|868.1|6
1654641350000|2022-06-07 22:35:50|875.82|868.02|875.49|867.69|875.82|868.02|875.43|867.63|11
1654641360000|2022-06-07 22:36:00|875.39|867.59|875.53|867.73|875.61|867.81|875.39|867.59|20
1654641370000|2022-06-07 22:36:10|875.55|867.75|875.66|867.86|875.66|867.86|875.37|867.57|12
1654641380000|2022-06-07 22:36:20|875.67|867.87|876.22|868.42|876.27|868.47|875.67|867.87|8
1654641390000|2022-06-07 22:36:30|876.17|868.37|876.26|868.46|876.26|868.46|875.72|867.92|8
1654641400000|2022-06-07 22:36:40|876.27|868.47|876.22|868.42|876.27|868.47|876.22|868.42|4
1654641410000|2022-06-07 22:36:50|876.21|868.41|876.22|868.42|876.22|868.42|876.21|868.41|2
1654641420000|2022-06-07 22:37:00|876.21|868.41|875.94|868.14|876.35|868.55|875.94|868.14|11
1654641430000|2022-06-07 22:37:10|876.02|868.22|876.1|868.3|876.32|868.52|876|868.2|7
1654641440000|2022-06-07 22:37:20|876.34|868.54|876.26|868.46|876.34|868.54|875.97|868.17|7
1654641450000|2022-06-07 22:37:30|876.25|868.45|876.33|868.53|876.43|868.63|876.01|868.21|12
1654641460000|2022-06-07 22:37:40|876.32|868.52|876.63|868.83|877.03|869.23|875.86|868.06|16
1654641470000|2022-06-07 22:37:50|876.33|868.53|876.41|868.61|876.42|868.62|876.33|868.53|3
1654641480000|2022-06-07 22:38:00|876.42|868.62|876.61|868.81|876.78|868.98|876.38|868.58|12
1654641490000|2022-06-07 22:38:10|876.63|868.83|876.5|868.7|876.64|868.84|876.5|868.7|11
1654641500000|2022-06-07 22:38:20|876.62|868.82|877.37|869.57|877.41|869.61|876.62|868.82|12
1654641510000|2022-06-07 22:38:30|877.26|869.46|877.25|869.45|877.42|869.62|877.11|869.31|13
1654641520000|2022-06-07 22:38:40|877.26|869.46|877.17|869.37|877.31|869.51|877.12|869.32|16
1654641530000|2022-06-07 22:38:50|877.14|869.34|877.11|869.31|877.18|869.38|877.11|869.31|7
1654641540000|2022-06-07 22:39:00|877.1|869.3|877.28|869.48|877.56|869.76|877.02|869.22|20
1654641550000|2022-06-07 22:39:10|877.29|869.49|877.18|869.38|877.9|870.1|877.18|869.38|8
1654641560000|2022-06-07 22:39:20|877.21|869.41|877.2|869.4|877.66|869.86|876.89|869.09|18
1654641570000|2022-06-07 22:39:30|877.27|869.47|877.85|870.05|877.85|870.05|877.24|869.44|22
1654641580000|2022-06-07 22:39:40|877.74|869.94|877.5|869.7|877.76|869.96|877.24|869.44|20
1654641590000|2022-06-07 22:39:50|877.47|869.67|877.51|869.71|877.56|869.76|877.42|869.62|20
1654641600000|2022-06-07 22:40:00|877.45|869.65|877.61|869.81|877.72|869.92|877.45|869.65|12
1654641610000|2022-06-07 22:40:10|877.59|869.79|877.75|869.95|877.87|870.07|877.59|869.79|9
1654641620000|2022-06-07 22:40:20|877.76|869.96|878.42|870.62|878.82|871.02|877.76|869.96|16
1654641630000|2022-06-07 22:40:30|878.3|870.5|877.26|869.46|878.48|870.68|877.26|869.46|27
1654641640000|2022-06-07 22:40:40|877.31|869.51|876.66|868.86|877.32|869.52|876.54|868.74|26
1654641650000|2022-06-07 22:40:50|876.65|868.85|876.27|868.47|876.65|868.85|876.22|868.42|21
1654641660000|2022-06-07 22:41:00|876.28|868.48|875.55|867.75|876.31|868.51|875.44|867.64|27
1654641670000|2022-06-07 22:41:10|875.51|867.71|875.36|867.56|875.62|867.82|874.74|866.94|32
1654641680000|2022-06-07 22:41:20|875.34|867.54|872.24|864.44|875.34|867.54|872.24|864.44|37
1654641690000|2022-06-07 22:41:30|872.23|864.43|872.97|865.17|873.01|865.21|872.06|864.26|31
1654641700000|2022-06-07 22:41:40|873.03|865.23|871.54|863.74|873.03|865.23|871.26|863.46|35
1654641710000|2022-06-07 22:41:50|871.31|863.51|871|863.2|871.4|863.6|870.8|863|35
1654641720000|2022-06-07 22:42:00|870.99|863.19|871.81|864.01|871.94|864.14|870.54|862.74|28
1654641730000|2022-06-07 22:42:10|871.85|864.05|871.36|863.56|871.97|864.17|871.36|863.56|23
1654641740000|2022-06-07 22:42:20|871.38|863.58|871.75|863.95|871.91|864.11|871.32|863.52|17
1654641750000|2022-06-07 22:42:30|871.79|863.99|872.01|864.21|872.02|864.22|871.51|863.71|19
1654641760000|2022-06-07 22:42:40|872.03|864.23|872.88|865.08|872.89|865.09|871.96|864.16|22
1654641770000|2022-06-07 22:42:50|872.9|865.1|872.11|864.31|872.91|865.11|871.9|864.1|24
1654641780000|2022-06-07 22:43:00|872.15|864.35|872.42|864.62|872.44|864.64|872.15|864.35|25
1654641790000|2022-06-07 22:43:10|872.45|864.65|872.4|864.6|872.51|864.71|872.06|864.26|11
1654641800000|2022-06-07 22:43:20|872.26|864.46|871.78|863.98|872.26|864.46|871.78|863.98|12
1654641810000|2022-06-07 22:43:30|871.4|863.6|871.42|863.62|872.41|864.61|871.39|863.59|15
1654641820000|2022-06-07 22:43:40|871.41|863.61|871.02|863.22|871.41|863.61|870.4|862.6|28
1654641830000|2022-06-07 22:43:50|870.92|863.12|870.98|863.18|871.05|863.25|870.9|863.1|26
1654641840000|2022-06-07 22:44:00|871.06|863.26|872.05|864.25|872.05|864.25|870.82|863.02|22
1654641850000|2022-06-07 22:44:10|872.04|864.24|872.12|864.32|872.15|864.35|871.77|863.97|12
1654641860000|2022-06-07 22:44:20|872.07|864.27|871.47|863.67|872.09|864.29|871.32|863.52|13
1654641870000|2022-06-07 22:44:30|871.49|863.69|871.46|863.66|871.58|863.78|871.34|863.54|21
1654641880000|2022-06-07 22:44:40|871.47|863.67|870.6|862.8|871.48|863.68|870.58|862.78|23
1654641890000|2022-06-07 22:44:50|870.58|862.78|870.59|862.79|871.1|863.3|870.53|862.73|32
1654641900000|2022-06-07 22:45:00|870.58|862.78|869.29|861.49|870.58|862.78|868.64|860.84|27
1654641910000|2022-06-07 22:45:10|869.52|861.72|870.1|862.3|870.14|862.34|869.45|861.65|30
1654641920000|2022-06-07 22:45:20|870.12|862.32|870.09|862.29|870.23|862.43|870.05|862.25|21
1654641930000|2022-06-07 22:45:30|870.1|862.3|870.6|862.8|870.6|862.8|870.02|862.22|19
1654641940000|2022-06-07 22:45:40|870.28|862.48|870.18|862.38|870.8|863|870.14|862.34|21
1654641950000|2022-06-07 22:45:50|870.31|862.51|870.82|863.02|870.9|863.1|870.31|862.51|13
1654641960000|2022-06-07 22:46:00|870.81|863.01|871.15|863.35|871.15|863.35|869.95|862.15|12
1654641970000|2022-06-07 22:46:10|871.1|863.3|870.86|863.06|871.71|863.91|870.86|863.06|23
1654641980000|2022-06-07 22:46:20|870.54|862.74|869.57|861.77|870.54|862.74|869.31|861.51|29
1654641990000|2022-06-07 22:46:30|869.51|861.71|869.83|862.03|870.4|862.6|869.5|861.7|31
1654642000000|2022-06-07 22:46:40|869.95|862.15|869.74|861.94|869.95|862.15|869.42|861.62|24
1654642010000|2022-06-07 22:46:50|869.69|861.89|868.71|860.91|870.04|862.24|868.71|860.91|30
1654642020000|2022-06-07 22:47:00|868.55|860.75|865.17|857.37|868.55|860.75|865.17|857.37|36
1654642030000|2022-06-07 22:47:10|864.85|857.05|863.67|855.87|865.2|857.4|863.67|855.87|33
1654642040000|2022-06-07 22:47:20|863.32|855.52|864.36|856.56|864.52|856.72|863.19|855.39|30
1654642050000|2022-06-07 22:47:30|864.19|856.39|863.45|855.65|864.66|856.86|863.45|855.65|29
1654642060000|2022-06-07 22:47:40|863.95|856.15|861.84|854.04|863.95|856.15|861.79|853.99|38
1654642070000|2022-06-07 22:47:50|861.78|853.98|857.98|850.18|861.99|854.19|857.98|850.18|37
1654642080000|2022-06-07 22:48:00|857.85|850.05|857.05|849.25|858.38|850.58|856.23|848.43|30
1654642090000|2022-06-07 22:48:10|857.1|849.3|857.22|849.42|857.92|850.12|857.1|849.3|25
1654642100000|2022-06-07 22:48:20|857.36|849.56|857.9|850.1|858.16|850.36|857.28|849.48|30
1654642110000|2022-06-07 22:48:30|857.97|850.17|858.48|850.68|858.48|850.68|857.97|850.17|20
1654642120000|2022-06-07 22:48:40|858.11|850.31|857.93|850.13|858.14|850.34|857.49|849.69|28
1654642130000|2022-06-07 22:48:50|857.85|850.05|857.25|849.45|857.96|850.16|857.24|849.44|25
1654642140000|2022-06-07 22:49:00|857.24|849.44|856.41|848.61|857.24|849.44|856.41|848.61|22
1654642150000|2022-06-07 22:49:10|856.4|848.6|853.08|845.28|856.41|848.61|853.08|845.28|33
1654642160000|2022-06-07 22:49:20|852.3|844.5|850.08|842.28|852.3|844.5|849.99|842.19|36
1654642170000|2022-06-07 22:49:30|850.12|842.32|849.4|841.6|850.12|842.32|849.16|841.36|20
1654642180000|2022-06-07 22:49:40|849.47|841.67|847.26|839.46|849.47|841.67|847.23|839.43|30
1654642190000|2022-06-07 22:49:50|847.15|839.35|843.95|836.15|847.15|839.35|843.3|835.5|36
1654642200000|2022-06-07 22:50:00|843.47|835.67|841.89|834.09|843.92|836.12|841.84|834.04|28
1654642210000|2022-06-07 22:50:10|842.33|834.53|845.89|838.09|845.94|838.14|842.23|834.43|39
1654642220000|2022-06-07 22:50:20|845.95|838.15|847.13|839.33|847.38|839.58|845.95|838.15|37
1654642230000|2022-06-07 22:50:30|847.12|839.32|848.88|841.08|848.88|841.08|847.12|839.32|29
1654642240000|2022-06-07 22:50:40|849.06|841.26|852.58|844.78|852.69|844.89|849.01|841.21|37
1654642250000|2022-06-07 22:50:50|852.54|844.74|851.31|843.51|853.26|845.46|851.31|843.51|33
1654642260000|2022-06-07 22:51:00|851.02|843.22|851.79|843.99|851.79|843.99|849.94|842.14|32
1654642270000|2022-06-07 22:51:10|851.99|844.19|854.09|846.29|854.7|846.9|851.93|844.13|31
1654642280000|2022-06-07 22:51:20|854.07|846.27|853.72|845.92|854.07|846.27|853.09|845.29|36
1654642290000|2022-06-07 22:51:30|853.73|845.93|853|845.2|854.78|846.98|852.83|845.03|29
1654642300000|2022-06-07 22:51:40|852.93|845.13|852.13|844.33|853.2|845.4|852|844.2|30
1654642310000|2022-06-07 22:51:50|852.15|844.35|851.93|844.13|852.69|844.89|851.71|843.91|30
1654642320000|2022-06-07 22:52:00|851.99|844.19|852.52|844.72|852.52|844.72|851.03|843.23|31
1654642330000|2022-06-07 22:52:10|852.56|844.76|853.11|845.31|853.16|845.36|852.56|844.76|33
1654642340000|2022-06-07 22:52:20|853.14|845.34|852.93|845.13|853.21|845.41|852.44|844.64|28
1654642350000|2022-06-07 22:52:30|852.95|845.15|853.1|845.3|853.18|845.38|851.82|844.02|34
1654642360000|2022-06-07 22:52:40|853.11|845.31|854.61|846.81|854.61|846.81|853.11|845.31|35
1654642370000|2022-06-07 22:52:50|854.62|846.82|855.33|847.53|857.01|849.21|854.16|846.36|34
1654642380000|2022-06-07 22:53:00|855.44|847.64|857.32|849.52|857.56|849.76|855.15|847.35|31
1654642390000|2022-06-07 22:53:10|857.4|849.6|857.13|849.33|858.01|850.21|857.13|849.33|33
1654642400000|2022-06-07 22:53:20|857.53|849.73|858.83|851.03|858.83|851.03|857.41|849.61|29
1654642410000|2022-06-07 22:53:30|858.31|850.51|864.58|856.78|865.15|857.35|858.31|850.51|38
1654642420000|2022-06-07 22:53:40|864.57|856.77|861.87|854.07|864.58|856.78|861.76|853.96|34
1654642430000|2022-06-07 22:53:50|862.08|854.28|864.27|856.47|864.27|856.47|861.96|854.16|36
1654642440000|2022-06-07 22:54:00|863.68|855.88|866.59|858.79|867.5|859.7|863.68|855.88|38
1654642450000|2022-06-07 22:54:10|866.64|858.84|866.51|858.71|866.84|859.04|864.89|857.09|35
1654642460000|2022-06-07 22:54:20|866.5|858.7|869.2|861.4|869.2|861.4|866.23|858.43|35
1654642470000|2022-06-07 22:54:30|869.21|861.41|871.47|863.67|871.47|863.67|869.19|861.39|37
1654642480000|2022-06-07 22:54:40|871.5|863.7|875.66|867.86|875.66|867.86|871.5|863.7|34
1654642490000|2022-06-07 22:54:50|875.67|867.87|878.85|871.05|879.36|871.56|875.67|867.87|36
1654642500000|2022-06-07 22:55:00|879.1|871.3|882.43|874.63|883.13|875.33|879.1|871.3|38
1654642510000|2022-06-07 22:55:10|882.87|875.07|879.1|871.3|882.91|875.11|878.84|871.04|34
1654642520000|2022-06-07 22:55:20|879.66|871.86|878.01|870.21|879.9|872.1|877.65|869.85|29
1654642530000|2022-06-07 22:55:30|877.89|870.09|877.2|869.4|878.07|870.27|877.06|869.26|27
1654642540000|2022-06-07 22:55:40|877.35|869.55|877.02|869.22|877.89|870.09|876.89|869.09|27
1654642550000|2022-06-07 22:55:50|877.18|869.38|878.14|870.34|879.22|871.42|877.18|869.38|33
1654642560000|2022-06-07 22:56:00|878.03|870.23|875.87|868.07|878.45|870.65|875.44|867.64|38
1654642570000|2022-06-07 22:56:10|876.41|868.61|874.09|866.29|876.41|868.61|874.09|866.29|37
1654642580000|2022-06-07 22:56:20|874.13|866.33|872.92|865.12|874.28|866.48|872.73|864.93|32
1654642590000|2022-06-07 22:56:30|872.91|865.11|873.21|865.41|873.21|865.41|872.76|864.96|29
1654642600000|2022-06-07 22:56:40|873.19|865.39|872.49|864.69|873.22|865.42|872.46|864.66|35
1654642610000|2022-06-07 22:56:50|872.5|864.7|872.38|864.58|872.57|864.77|871.73|863.93|32
1654642620000|2022-06-07 22:57:00|872.23|864.43|871.97|864.17|872.44|864.64|870.37|862.57|37
1654642630000|2022-06-07 22:57:10|871.96|864.16|872.01|864.21|872.35|864.55|871.88|864.08|33
1654642640000|2022-06-07 22:57:20|871.98|864.18|873.36|865.56|873.36|865.56|871.98|864.18|36
1654642650000|2022-06-07 22:57:30|873.37|865.57|874.69|866.89|875.38|867.58|873.37|865.57|30
1654642660000|2022-06-07 22:57:40|874.7|866.9|872.94|865.14|874.7|866.9|872.66|864.86|35
1654642670000|2022-06-07 22:57:50|872.99|865.19|874.03|866.23|874.05|866.25|872.69|864.89|38
1654642680000|2022-06-07 22:58:00|874|866.2|873.61|865.81|874.06|866.26|873.15|865.35|35
1654642690000|2022-06-07 22:58:10|873.77|865.97|873.85|866.05|874.15|866.35|873.63|865.83|34
1654642700000|2022-06-07 22:58:20|873.59|865.79|874.18|866.38|874.34|866.54|873.59|865.79|33
1654642710000|2022-06-07 22:58:30|874.17|866.37|874.79|866.99|875.07|867.27|874.01|866.21|30
1654642720000|2022-06-07 22:58:40|874.86|867.06|873.88|866.08|874.86|867.06|873.88|866.08|33
1654642730000|2022-06-07 22:58:50|874.01|866.21|873.91|866.11|874.16|866.36|872.97|865.17|34
1654642740000|2022-06-07 22:59:00|873.85|866.05|873.62|865.82|874.03|866.23|873.1|865.3|37
1654642750000|2022-06-07 22:59:10|873.56|865.76|874.02|866.22|874.1|866.3|873.3|865.5|38
1654642760000|2022-06-07 22:59:20|873.75|865.95|873.94|866.14|874.16|866.36|873.44|865.64|35
1654642770000|2022-06-07 22:59:30|874.21|866.41|873.58|865.78|874.21|866.41|873.37|865.57|31
1654642780000|2022-06-07 22:59:40|873.55|865.75|874.09|866.29|874.31|866.51|873.55|865.75|34
1654642790000|2022-06-07 22:59:50|874.1|866.3|874.15|866.35|874.17|866.37|873.88|866.08|29
1654642800000|2022-06-07 23:00:00|874.35|866.55|875.83|868.03|875.83|868.03|874.15|866.35|28
1654642810000|2022-06-07 23:00:10|875.82|868.02|874.78|866.98|875.82|868.02|874.78|866.98|29
1654642820000|2022-06-07 23:00:20|874.68|866.88|873.89|866.09|874.8|867|873.89|866.09|36
1654642830000|2022-06-07 23:00:30|873.86|866.06|873.47|865.67|874.35|866.55|873.47|865.67|27
1654642840000|2022-06-07 23:00:40|873.48|865.68|871.94|864.14|873.51|865.71|871.85|864.05|30
1654642850000|2022-06-07 23:00:50|871.93|864.13|871.99|864.19|872.34|864.54|871.67|863.87|34
1654642860000|2022-06-07 23:01:00|871.98|864.18|869.53|861.73|871.98|864.18|869.37|861.57|39
1654642870000|2022-06-07 23:01:10|869.41|861.61|866.71|858.91|869.93|862.13|866.71|858.91|36
1654642880000|2022-06-07 23:01:20|866.75|858.95|866.92|859.12|868.26|860.46|866.73|858.93|39
1654642890000|2022-06-07 23:01:30|866.71|858.91|864.68|856.88|866.71|858.91|864.68|856.88|34
1654642900000|2022-06-07 23:01:40|864.7|856.9|861.1|853.3|864.7|856.9|861.1|853.3|37
1654642910000|2022-06-07 23:01:50|860.83|853.03|859.64|851.84|861.41|853.61|859.44|851.64|36
1654642920000|2022-06-07 23:02:00|859.65|851.85|861.82|854.02|862.11|854.31|859.65|851.85|36
1654642930000|2022-06-07 23:02:10|862.01|854.21|863.3|855.5|864|856.2|861.99|854.19|38
1654642940000|2022-06-07 23:02:20|863.17|855.37|860.65|852.85|863.17|855.37|860.62|852.82|38
1654642950000|2022-06-07 23:02:30|861.18|853.38|861.98|854.18|862.14|854.34|860.98|853.18|38
1654642960000|2022-06-07 23:02:40|862.11|854.31|862.38|854.58|863.64|855.84|862.11|854.31|32
1654642970000|2022-06-07 23:02:50|862.05|854.25|861.85|854.05|862.05|854.25|861.35|853.55|32
1654642980000|2022-06-07 23:03:00|861.87|854.07|861.81|854.01|861.92|854.12|861.24|853.44|35
1654642990000|2022-06-07 23:03:10|861.82|854.02|861.65|853.85|862.08|854.28|861.65|853.85|25
1654643000000|2022-06-07 23:03:20|861.67|853.87|861.42|853.62|862|854.2|861.42|853.62|31
1654643010000|2022-06-07 23:03:30|861.45|853.65|862.19|854.39|862.19|854.39|861.35|853.55|17
1654643020000|2022-06-07 23:03:40|862.21|854.41|862.64|854.84|862.64|854.84|862.02|854.22|27
1654643030000|2022-06-07 23:03:50|862.75|854.95|865.7|857.9|865.74|857.94|862.66|854.86|33
1654643040000|2022-06-07 23:04:00|865.73|857.93|866.48|858.68|866.74|858.94|865.73|857.93|35
1654643050000|2022-06-07 23:04:10|866.28|858.48|864.62|856.82|866.46|858.66|864.62|856.82|26
1654643060000|2022-06-07 23:04:20|864.64|856.84|864.49|856.69|864.9|857.1|864.45|856.65|27
1654643070000|2022-06-07 23:04:30|864.5|856.7|864.88|857.08|865.04|857.24|864.5|856.7|29
1654643080000|2022-06-07 23:04:40|864.78|856.98|865.55|857.75|865.56|857.76|864.75|856.95|29
1654643090000|2022-06-07 23:04:50|865.56|857.76|864.68|856.88|865.91|858.11|864.64|856.84|29
1654643100000|2022-06-07 23:05:00|864.69|856.89|863.47|855.67|865.19|857.39|863.41|855.61|32
1654643110000|2022-06-07 23:05:10|863.49|855.69|863.38|855.58|863.49|855.69|863.2|855.4|30
1654643120000|2022-06-07 23:05:20|863.39|855.59|863.34|855.54|863.92|856.12|863.21|855.41|26
1654643130000|2022-06-07 23:05:30|863.33|855.53|864.3|856.5|864.3|856.5|863.32|855.52|21
1654643140000|2022-06-07 23:05:40|864.28|856.48|864.12|856.32|865.15|857.35|864.09|856.29|25
1654643150000|2022-06-07 23:05:50|864.11|856.31|864.91|857.11|864.97|857.17|864.1|856.3|23
1654643160000|2022-06-07 23:06:00|864.92|857.12|866.52|858.72|866.52|858.72|864.92|857.12|28
1654643170000|2022-06-07 23:06:10|866.53|858.73|868.07|860.27|868.11|860.31|866.53|858.73|29
1654643180000|2022-06-07 23:06:20|868.02|860.22|867.16|859.36|868.02|860.22|867.01|859.21|25
1654643190000|2022-06-07 23:06:30|867.17|859.37|867.01|859.21|867.17|859.37|866.46|858.66|21
1654643200000|2022-06-07 23:06:40|866.99|859.19|866.02|858.22|866.99|859.19|865.59|857.79|27
1654643210000|2022-06-07 23:06:50|866.08|858.28|866.3|858.5|866.72|858.92|866.03|858.23|29
1654643220000|2022-06-07 23:07:00|866.18|858.38|865.68|857.88|866.18|858.38|864.65|856.85|25
1654643230000|2022-06-07 23:07:10|865.82|858.02|865.93|858.13|866.1|858.3|865.82|858.02|26
1654643240000|2022-06-07 23:07:20|865.97|858.17|865.22|857.42|866.11|858.31|865.22|857.42|32
1654643250000|2022-06-07 23:07:30|865.13|857.33|864.48|856.68|865.13|857.33|864.31|856.51|23
1654643260000|2022-06-07 23:07:40|864.49|856.69|865|857.2|865.09|857.29|864.32|856.52|29
1654643270000|2022-06-07 23:07:50|864.89|857.09|864.58|856.78|865.1|857.3|864.27|856.47|27
1654643280000|2022-06-07 23:08:00|864.94|857.14|864.47|856.67|864.95|857.15|864.21|856.41|33
1654643290000|2022-06-07 23:08:10|864.6|856.8|864.64|856.84|864.79|856.99|864.34|856.54|34
1654643300000|2022-06-07 23:08:20|864.55|856.75|864.65|856.85|864.9|857.1|864.47|856.67|24
1654643310000|2022-06-07 23:08:30|864.56|856.76|868.73|860.93|868.73|860.93|864.3|856.5|33
1654643320000|2022-06-07 23:08:40|868.66|860.86|868.1|860.3|869.02|861.22|868.03|860.23|23
1654643330000|2022-06-07 23:08:50|868.09|860.29|868.96|861.16|868.96|861.16|868.09|860.29|26
1654643340000|2022-06-07 23:09:00|868.97|861.17|868.39|860.59|868.98|861.18|868.29|860.49|29
1654643350000|2022-06-07 23:09:10|868.4|860.6|868.17|860.37|868.9|861.1|868.17|860.37|27
1654643360000|2022-06-07 23:09:20|868.18|860.38|867.89|860.09|868.24|860.44|867.55|859.75|23
1654643370000|2022-06-07 23:09:30|867.88|860.08|868.37|860.57|868.37|860.57|867.76|859.96|27
1654643380000|2022-06-07 23:09:40|868.2|860.4|868.3|860.5|868.43|860.63|868.2|860.4|22
1654643390000|2022-06-07 23:09:50|868.18|860.38|868.14|860.34|868.38|860.58|868.14|860.34|20
1654643400000|2022-06-07 23:10:00|868.15|860.35|868.13|860.33|868.28|860.48|868.07|860.27|17
1654643410000|2022-06-07 23:10:10|868.16|860.36|868.15|860.35|868.3|860.5|868.15|860.35|18
1654643420000|2022-06-07 23:10:20|868.19|860.39|868.2|860.4|868.29|860.49|868.05|860.25|15
1654643430000|2022-06-07 23:10:30|868.16|860.36|868.36|860.56|868.66|860.86|868.16|860.36|12
1654643440000|2022-06-07 23:10:40|868.37|860.57|869.13|861.33|869.15|861.35|868.37|860.57|22
1654643450000|2022-06-07 23:10:50|869.07|861.27|870.8|863|870.8|863|869.07|861.27|24
1654643460000|2022-06-07 23:11:00|870.68|862.88|872.86|865.06|872.86|865.06|870.65|862.85|28
1654643470000|2022-06-07 23:11:10|873.05|865.25|872.27|864.47|873.43|865.63|872.21|864.41|29
1654643480000|2022-06-07 23:11:20|872.28|864.48|871.28|863.48|872.35|864.55|871.23|863.43|28
1654643490000|2022-06-07 23:11:30|871.13|863.33|869.51|861.71|871.13|863.33|869.51|861.71|32
1654643500000|2022-06-07 23:11:40|869.5|861.7|868.79|860.99|869.54|861.74|868.79|860.99|32
1654643510000|2022-06-07 23:11:50|868.69|860.89|869.35|861.55|869.89|862.09|868.69|860.89|26
1654643520000|2022-06-07 23:12:00|869.39|861.59|869.94|862.14|869.98|862.18|869.19|861.39|25
1654643530000|2022-06-07 23:12:10|869.67|861.87|870.05|862.25|870.48|862.68|869.67|861.87|26
1654643540000|2022-06-07 23:12:20|870|862.2|869.65|861.85|870.08|862.28|869.53|861.73|18
1654643550000|2022-06-07 23:12:30|869.67|861.87|869.6|861.8|869.69|861.89|869.44|861.64|17
1654643560000|2022-06-07 23:12:40|869.5|861.7|870.73|862.93|870.73|862.93|869.02|861.22|27
1654643570000|2022-06-07 23:12:50|870.74|862.94|871.38|863.58|872.09|864.29|870.66|862.86|28
1654643580000|2022-06-07 23:13:00|871.37|863.57|870.35|862.55|871.38|863.58|870.34|862.54|23
1654643590000|2022-06-07 23:13:10|870.41|862.61|869.6|861.8|870.46|862.66|869.42|861.62|29
1654643600000|2022-06-07 23:13:20|869.58|861.78|868.7|860.9|869.58|861.78|868.65|860.85|21
1654643610000|2022-06-07 23:13:30|868.71|860.91|869.06|861.26|869.1|861.3|868.5|860.7|33
1654643620000|2022-06-07 23:13:40|869.01|861.21|868.55|860.75|869.03|861.23|868.38|860.58|33
1654643630000|2022-06-07 23:13:50|868.52|860.72|868.47|860.67|868.59|860.79|868.38|860.58|19
1654643640000|2022-06-07 23:14:00|868.37|860.57|868.54|860.74|869.05|861.25|868.29|860.49|19
1654643650000|2022-06-07 23:14:10|868.57|860.77|868.5|860.7|868.71|860.91|868.23|860.43|17
1654643660000|2022-06-07 23:14:20|868.41|860.61|868.41|860.61|868.92|861.12|868.28|860.48|17
1654643670000|2022-06-07 23:14:30|868.5|860.7|868.48|860.68|869.02|861.22|868.48|860.68|20
1654643680000|2022-06-07 23:14:40|868.46|860.66|868.57|860.77|868.57|860.77|868.37|860.57|10
1654643690000|2022-06-07 23:14:50|868.46|860.66|868.47|860.67|868.57|860.77|868.43|860.63|18
1654643700000|2022-06-07 23:15:00|868.56|860.76|867.86|860.06|868.58|860.78|867.42|859.62|31
1654643710000|2022-06-07 23:15:10|867.84|860.04|867.02|859.22|867.97|860.17|866.72|858.92|29
1654643720000|2022-06-07 23:15:20|867.25|859.45|866.48|858.68|867.25|859.45|866.48|858.68|25
1654643730000|2022-06-07 23:15:30|866.47|858.67|866.41|858.61|866.53|858.73|866.33|858.53|22
1654643740000|2022-06-07 23:15:40|866.4|858.6|865.64|857.84|866.41|858.61|865.56|857.76|20
1654643750000|2022-06-07 23:15:50|865.62|857.82|862.6|854.8|865.62|857.82|862.6|854.8|31
1654643760000|2022-06-07 23:16:00|862.59|854.79|862.1|854.3|862.59|854.79|861.8|854|29
1654643770000|2022-06-07 23:16:10|862.11|854.31|863.02|855.22|863.02|855.22|862.08|854.28|28
1654643780000|2022-06-07 23:16:20|863.05|855.25|863.36|855.56|863.41|855.61|862.93|855.13|23
1654643790000|2022-06-07 23:16:30|863.37|855.57|863.96|856.16|863.96|856.16|863.37|855.57|28
1654643800000|2022-06-07 23:16:40|863.97|856.17|864.2|856.4|865|857.2|863.97|856.17|23
1654643810000|2022-06-07 23:16:50|864.11|856.31|864.1|856.3|864.4|856.6|864.07|856.27|19
1654643820000|2022-06-07 23:17:00|864.09|856.29|862.88|855.08|864.09|856.29|862.83|855.03|30
1654643830000|2022-06-07 23:17:10|862.78|854.98|861.76|853.96|862.79|854.99|861.76|853.96|29
1654643840000|2022-06-07 23:17:20|861.65|853.85|861.45|853.65|861.91|854.11|861.27|853.47|25
1654643850000|2022-06-07 23:17:30|861.11|853.31|860.39|852.59|861.11|853.31|860.39|852.59|24
1654643860000|2022-06-07 23:17:40|860.4|852.6|860.33|852.53|860.41|852.61|860.19|852.39|19
1654643870000|2022-06-07 23:17:50|860.32|852.52|859.51|851.71|860.32|852.52|859.51|851.71|22
1654643880000|2022-06-07 23:18:00|859.52|851.72|858.67|850.87|859.65|851.85|858.64|850.84|31
1654643890000|2022-06-07 23:18:10|858.64|850.84|857.8|850|858.66|850.86|857.8|850|25
1654643900000|2022-06-07 23:18:20|857.78|849.98|861.33|853.53|861.33|853.53|857.65|849.85|33
1654643910000|2022-06-07 23:18:30|861.42|853.62|861.81|854.01|861.81|854.01|861.2|853.4|30
1654643920000|2022-06-07 23:18:40|861.7|853.9|862.64|854.84|862.94|855.14|861.7|853.9|27
1654643930000|2022-06-07 23:18:50|862.62|854.82|865.07|857.27|865.07|857.27|862.42|854.62|36
1654643940000|2022-06-07 23:19:00|865.05|857.25|865.8|858|865.8|858|864.66|856.86|27
1654643950000|2022-06-07 23:19:10|865.26|857.46|865.08|857.28|866.02|858.22|865.03|857.23|29
1654643960000|2022-06-07 23:19:20|864.92|857.12|864.47|856.67|864.92|857.12|864.25|856.45|32
1654643970000|2022-06-07 23:19:30|864.43|856.63|865.25|857.45|865.26|857.46|864.43|856.63|29
1654643980000|2022-06-07 23:19:40|865.42|857.62|864.63|856.83|865.42|857.62|864.6|856.8|24
1654643990000|2022-06-07 23:19:50|864.62|856.82|863.11|855.31|864.62|856.82|863.11|855.31|32
1654644000000|2022-06-07 23:20:00|863.09|855.29|863.17|855.37|863.28|855.48|862.51|854.71|21
1654644010000|2022-06-07 23:20:10|863.15|855.35|863.24|855.44|863.34|855.54|863.09|855.29|23
1654644020000|2022-06-07 23:20:20|863.25|855.45|863.27|855.47|863.68|855.88|863.18|855.38|25
1654644030000|2022-06-07 23:20:30|863.28|855.48|863.87|856.07|863.89|856.09|863.27|855.47|29
1654644040000|2022-06-07 23:20:40|863.69|855.89|863.13|855.33|863.79|855.99|862.6|854.8|30
1654644050000|2022-06-07 23:20:50|863.14|855.34|863.18|855.38|863.21|855.41|862.74|854.94|15
1654644060000|2022-06-07 23:21:00|863.15|855.35|863.02|855.22|863.15|855.35|863.02|855.22|8
1654644070000|2022-06-07 23:21:10|863.4|855.6|863.79|855.99|863.89|856.09|863.29|855.49|14
1654644080000|2022-06-07 23:21:20|863.81|856.01|863.81|856.01|863.85|856.05|863.79|855.99|7
1654644090000|2022-06-07 23:21:30|863.82|856.02|863.76|855.96|863.96|856.16|863.76|855.96|14
1654644100000|2022-06-07 23:21:40|863.73|855.93|863.6|855.8|863.78|855.98|863.6|855.8|15
1654644110000|2022-06-07 23:21:50|863.5|855.7|864.05|856.25|864.51|856.71|863.5|855.7|21
1654644120000|2022-06-07 23:22:00|864.09|856.29|864.83|857.03|864.95|857.15|863.92|856.12|20
1654644130000|2022-06-07 23:22:10|864.99|857.19|864.73|856.93|865.1|857.3|864.72|856.92|15
1654644140000|2022-06-07 23:22:20|864.75|856.95|864.69|856.89|864.75|856.95|864.69|856.89|4
1654644150000|2022-06-07 23:22:30|864.75|856.95|866.09|858.29|866.09|858.29|864.69|856.89|20
1654644160000|2022-06-07 23:22:40|866.16|858.36|867.42|859.62|868.01|860.21|866.16|858.36|26
1654644170000|2022-06-07 23:22:50|867.4|859.6|867.24|859.44|867.49|859.69|867.17|859.37|25
1654644180000|2022-06-07 23:23:00|867.32|859.52|868.7|860.9|868.7|860.9|867.3|859.5|27
1654644190000|2022-06-07 23:23:10|868.48|860.68|868.51|860.71|868.51|860.71|868.35|860.55|15
1654644200000|2022-06-07 23:23:20|868.65|860.85|868.49|860.69|868.65|860.85|868.42|860.62|20
1654644210000|2022-06-07 23:23:30|868.48|860.68|868.44|860.64|868.53|860.73|868.38|860.58|16
1654644220000|2022-06-07 23:23:40|868.42|860.62|868.36|860.56|868.45|860.65|868.02|860.22|21
1654644230000|2022-06-07 23:23:50|868.41|860.61|868.95|861.15|868.95|861.15|868.33|860.53|25
1654644240000|2022-06-07 23:24:00|868.97|861.17|868.98|861.18|869.35|861.55|868.94|861.14|25
1654644250000|2022-06-07 23:24:10|868.99|861.19|869.2|861.4|869.2|861.4|868.99|861.19|12
1654644260000|2022-06-07 23:24:20|869.21|861.41|868.37|860.57|869.21|861.41|868.31|860.51|21
1654644270000|2022-06-07 23:24:30|868.38|860.58|868.29|860.49|868.48|860.68|868.25|860.45|13
1654644280000|2022-06-07 23:24:40|868.54|860.74|869.92|862.12|869.92|862.12|868.54|860.74|27
1654644290000|2022-06-07 23:24:50|869.99|862.19|872.92|865.12|873.82|866.02|869.87|862.07|35
1654644300000|2022-06-07 23:25:00|872.93|865.13|870.09|862.29|872.96|865.16|870.09|862.29|35
1654644310000|2022-06-07 23:25:10|869.97|862.17|870.92|863.12|870.92|863.12|869.76|861.96|34
1654644320000|2022-06-07 23:25:20|870.87|863.07|870.64|862.84|871.36|863.56|870.64|862.84|30
1654644330000|2022-06-07 23:25:30|870.63|862.83|870.31|862.51|870.63|862.83|870.3|862.5|17
1654644340000|2022-06-07 23:25:40|870.35|862.55|869.77|861.97|870.35|862.55|869.52|861.72|28
1654644350000|2022-06-07 23:25:50|869.72|861.92|870.08|862.28|870.11|862.31|869.46|861.66|28
1654644360000|2022-06-07 23:26:00|870.16|862.36|870.11|862.31|870.18|862.38|869.62|861.82|31
1654644370000|2022-06-07 23:26:10|870.18|862.38|870.31|862.51|870.34|862.54|870.01|862.21|14
1654644380000|2022-06-07 23:26:20|870.05|862.25|870.21|862.41|870.21|862.41|870|862.2|24
1654644390000|2022-06-07 23:26:30|870.04|862.24|870.22|862.42|870.29|862.49|870.01|862.21|25
1654644400000|2022-06-07 23:26:40|870.2|862.4|870.33|862.53|870.33|862.53|870.12|862.32|24
1654644410000|2022-06-07 23:26:50|870.09|862.29|870.73|862.93|870.88|863.08|870.09|862.29|9
1654644420000|2022-06-07 23:27:00|870.81|863.01|871.45|863.65|871.45|863.65|870.68|862.88|19
1654644430000|2022-06-07 23:27:10|871.46|863.66|871.16|863.36|871.63|863.83|871.12|863.32|19
1654644440000|2022-06-07 23:27:20|871.14|863.34|871.2|863.4|871.21|863.41|871.14|863.34|14
1654644450000|2022-06-07 23:27:30|871.19|863.39|870.99|863.19|871.2|863.4|870.93|863.13|17
1654644460000|2022-06-07 23:27:40|870.94|863.14|871.02|863.22|871.11|863.31|870.94|863.14|9
1654644470000|2022-06-07 23:27:50|871.04|863.24|870.76|862.96|871.19|863.39|870.76|862.96|13
1654644480000|2022-06-07 23:28:00|870.92|863.12|870.98|863.18|871.06|863.26|870.87|863.07|7
1654644490000|2022-06-07 23:28:10|871.04|863.24|871.05|863.25|871.16|863.36|871|863.2|9
1654644500000|2022-06-07 23:28:20|871.08|863.28|870.96|863.16|871.08|863.28|870.88|863.08|4
1654644510000|2022-06-07 23:28:30|870.88|863.08|870.97|863.17|870.97|863.17|870.85|863.05|5
1654644520000|2022-06-07 23:28:40|870.99|863.19|871.07|863.27|871.1|863.3|870.99|863.19|7
1654644530000|2022-06-07 23:28:50|871.09|863.29|871.04|863.24|871.14|863.34|871.04|863.24|10
1654644540000|2022-06-07 23:29:00|871.05|863.25|871.17|863.37|871.23|863.43|870.77|862.97|10
1654644550000|2022-06-07 23:29:10|871.23|863.43|871.15|863.35|871.45|863.65|871.13|863.33|10
1654644560000|2022-06-07 23:29:20|871.18|863.38|871.16|863.36|871.18|863.38|871.14|863.34|6
1654644570000|2022-06-07 23:29:30|871.15|863.35|870.44|862.64|871.17|863.37|870.41|862.61|20
1654644580000|2022-06-07 23:29:40|870.46|862.66|870.19|862.39|870.46|862.66|870.19|862.39|14
1654644590000|2022-06-07 23:29:50|870.2|862.4|869.39|861.59|870.21|862.41|869.32|861.52|27
1654644600000|2022-06-07 23:30:00|869.41|861.61|870.1|862.3|870.11|862.31|869.37|861.57|26
1654644610000|2022-06-07 23:30:10|870.12|862.32|870.29|862.49|870.39|862.59|870.12|862.32|8
1654644620000|2022-06-07 23:30:20|870.33|862.53|870.2|862.4|870.35|862.55|870.18|862.38|14
1654644630000|2022-06-07 23:30:30|870.25|862.45|870.58|862.78|870.58|862.78|870.25|862.45|15
1654644640000|2022-06-07 23:30:40|870.53|862.73|871.56|863.76|871.56|863.76|870.44|862.64|18
1654644650000|2022-06-07 23:30:50|871.52|863.72|871.81|864.01|871.82|864.02|871.23|863.43|18
1654644660000|2022-06-07 23:31:00|871.8|864|872.49|864.69|872.49|864.69|871.57|863.77|19
1654644670000|2022-06-07 23:31:10|872.47|864.67|872.73|864.93|872.77|864.97|872.42|864.62|20
1654644680000|2022-06-07 23:31:20|872.74|864.94|873.04|865.24|873.07|865.27|872.68|864.88|16
1654644690000|2022-06-07 23:31:30|873.05|865.25|873.14|865.34|873.15|865.35|872.95|865.15|22
1654644700000|2022-06-07 23:31:40|873.15|865.35|873.09|865.29|873.15|865.35|873.04|865.24|16
1654644710000|2022-06-07 23:31:50|873.18|865.38|872.37|864.57|873.21|865.41|872.33|864.53|25
1654644720000|2022-06-07 23:32:00|872.42|864.62|872.58|864.78|872.59|864.79|872.21|864.41|24
1654644730000|2022-06-07 23:32:10|872.6|864.8|872.76|864.96|873.27|865.47|872.58|864.78|21
1654644740000|2022-06-07 23:32:20|872.6|864.8|872.94|865.14|872.95|865.15|872.57|864.77|12
1654644750000|2022-06-07 23:32:30|872.95|865.15|873.19|865.39|873.21|865.41|872.55|864.75|26
1654644760000|2022-06-07 23:32:40|873.2|865.4|873.17|865.37|873.23|865.43|873.17|865.37|12
1654644770000|2022-06-07 23:32:50|872.89|865.09|872.66|864.86|872.89|865.09|872.53|864.73|13
1654644780000|2022-06-07 23:33:00|872.67|864.87|872.39|864.59|872.67|864.87|872.35|864.55|17
1654644790000|2022-06-07 23:33:10|872.38|864.58|871.96|864.16|872.42|864.62|871.96|864.16|7
1654644800000|2022-06-07 23:33:20|871.7|863.9|871.38|863.58|871.73|863.93|871.38|863.58|24
1654644810000|2022-06-07 23:33:30|871.36|863.56|870.48|862.68|871.42|863.62|870.48|862.68|18
1654644820000|2022-06-07 23:33:40|870.47|862.67|870.2|862.4|870.47|862.67|870.2|862.4|13
1654644830000|2022-06-07 23:33:50|870.18|862.38|869.57|861.77|870.33|862.53|869.57|861.77|16
1654644840000|2022-06-07 23:34:00|869.58|861.78|869.38|861.58|869.58|861.78|869.37|861.57|22
1654644850000|2022-06-07 23:34:10|869.37|861.57|869.23|861.43|869.44|861.64|869.19|861.39|24
1654644860000|2022-06-07 23:34:20|869.22|861.42|868.8|861|869.23|861.43|868.35|860.55|23
1654644870000|2022-06-07 23:34:30|868.97|861.17|869.35|861.55|869.36|861.56|868.97|861.17|24
1654644880000|2022-06-07 23:34:40|869.34|861.54|868.93|861.13|869.38|861.58|868.93|861.13|20
1654644890000|2022-06-07 23:34:50|868.95|861.15|868.46|860.66|868.96|861.16|868.37|860.57|20
1654644900000|2022-06-07 23:35:00|868.44|860.64|868.45|860.65|868.47|860.67|868.39|860.59|17
1654644910000|2022-06-07 23:35:10|868.46|860.66|866.73|858.93|868.48|860.68|866.73|858.93|23
1654644920000|2022-06-07 23:35:20|866.74|858.94|866.46|858.66|866.75|858.95|866.44|858.64|17
1654644930000|2022-06-07 23:35:30|866.47|858.67|866.44|858.64|866.53|858.73|866.38|858.58|20
1654644940000|2022-06-07 23:35:40|866.43|858.63|866.39|858.59|866.52|858.72|866.24|858.44|20
1654644950000|2022-06-07 23:35:50|866.4|858.6|866.35|858.55|866.4|858.6|866.27|858.47|12
1654644960000|2022-06-07 23:36:00|866.34|858.54|867.05|859.25|867.28|859.48|866.32|858.52|30
1654644970000|2022-06-07 23:36:10|867.06|859.26|867.26|859.46|867.29|859.49|867.01|859.21|17
1654644980000|2022-06-07 23:36:20|867.29|859.49|868.1|860.3|868.1|860.3|867.27|859.47|22
1654644990000|2022-06-07 23:36:30|868.08|860.28|872.83|865.03|872.83|865.03|868.08|860.28|33
1654645000000|2022-06-07 23:36:40|873.14|865.34|877.64|869.84|878|870.2|873.14|865.34|32
1654645010000|2022-06-07 23:36:50|877.61|869.81|878.72|870.92|878.86|871.06|877.29|869.49|24
1654645020000|2022-06-07 23:37:00|878.92|871.12|885.76|877.96|885.76|877.96|878.92|871.12|37
1654645030000|2022-06-07 23:37:10|885.85|878.05|883.01|875.21|885.97|878.17|883.01|875.21|36
1654645040000|2022-06-07 23:37:20|882.89|875.09|883.23|875.43|883.48|875.68|882.81|875.01|37
1654645050000|2022-06-07 23:37:30|882.72|874.92|881.3|873.5|882.78|874.98|881.3|873.5|26
1654645060000|2022-06-07 23:37:40|881.29|873.49|881.22|873.42|881.34|873.54|881.22|873.42|13
1654645070000|2022-06-07 23:37:50|881.14|873.34|881.21|873.41|881.24|873.44|881.11|873.31|22
1654645080000|2022-06-07 23:38:00|881.27|873.47|881.32|873.52|881.5|873.7|881.14|873.34|19
1654645090000|2022-06-07 23:38:10|881.3|873.5|880.72|872.92|881.44|873.64|880.66|872.86|27
1654645100000|2022-06-07 23:38:20|880.71|872.91|880.54|872.74|880.71|872.91|880.33|872.53|22
1654645110000|2022-06-07 23:38:30|880.48|872.68|885.31|877.51|885.45|877.65|880.15|872.35|35
1654645120000|2022-06-07 23:38:40|885.32|877.52|883.3|875.5|885.32|877.52|882.34|874.54|37
1654645130000|2022-06-07 23:38:50|884|876.2|883.95|876.15|884.04|876.24|883.8|876|22
1654645140000|2022-06-07 23:39:00|883.76|875.96|883.82|876.02|884.03|876.23|883.74|875.94|23
1654645150000|2022-06-07 23:39:10|883.74|875.94|884.32|876.52|884.33|876.53|883.74|875.94|15
1654645160000|2022-06-07 23:39:20|884.31|876.51|887.77|879.97|888.1|880.3|884.31|876.51|29
1654645170000|2022-06-07 23:39:30|888.01|880.21|889.31|881.51|889.31|881.51|887.77|879.97|26
1654645180000|2022-06-07 23:39:40|889.28|881.48|888.55|880.75|889.28|881.48|888.1|880.3|34
1654645190000|2022-06-07 23:39:50|888.69|880.89|891.86|884.06|892.86|885.06|888.52|880.72|35
1654645200000|2022-06-07 23:40:00|891.84|884.04|890.69|882.89|892.02|884.22|889.06|881.26|36
1654645210000|2022-06-07 23:40:10|890.61|882.81|890.35|882.55|890.92|883.12|890.31|882.51|34
1654645220000|2022-06-07 23:40:20|890.23|882.43|889.3|881.5|890.34|882.54|889.3|881.5|27
1654645230000|2022-06-07 23:40:30|889.31|881.51|889.27|881.47|889.32|881.52|889.21|881.41|20
1654645240000|2022-06-07 23:40:40|889.25|881.45|889.51|881.71|889.51|881.71|888.17|880.37|28
1654645250000|2022-06-07 23:40:50|889.35|881.55|891.24|883.44|891.74|883.94|889.35|881.55|31
1654645260000|2022-06-07 23:41:00|891.19|883.39|890.47|882.67|891.46|883.66|890.32|882.52|32
1654645270000|2022-06-07 23:41:10|890.48|882.68|889.32|881.52|890.65|882.85|889.04|881.24|34
1654645280000|2022-06-07 23:41:20|889.39|881.59|889.24|881.44|889.93|882.13|889.21|881.41|33
1654645290000|2022-06-07 23:41:30|889.23|881.43|889.06|881.26|889.24|881.44|889.05|881.25|17
1654645300000|2022-06-07 23:41:40|889.14|881.34|888.4|880.6|889.15|881.35|888.27|880.47|23
1654645310000|2022-06-07 23:41:50|888.39|880.59|888.56|880.76|888.56|880.76|888.18|880.38|25
1654645320000|2022-06-07 23:42:00|888.57|880.77|888.01|880.21|888.65|880.85|888.01|880.21|24
1654645330000|2022-06-07 23:42:10|888|880.2|887.96|880.16|888.19|880.39|887.9|880.1|24
1654645340000|2022-06-07 23:42:20|887.97|880.17|888.45|880.65|888.52|880.72|887.91|880.11|20
1654645350000|2022-06-07 23:42:30|888.42|880.62|887.22|879.42|888.42|880.62|887.17|879.37|25
1654645360000|2022-06-07 23:42:40|887.41|879.61|886.66|878.86|887.51|879.71|886.66|878.86|21
1654645370000|2022-06-07 23:42:50|886.67|878.87|886.43|878.63|886.67|878.87|886.43|878.63|24
1654645380000|2022-06-07 23:43:00|886.42|878.62|884.62|876.82|886.42|878.62|884.58|876.78|28
1654645390000|2022-06-07 23:43:10|884.59|876.79|885.09|877.29|885.09|877.29|884.58|876.78|18
1654645400000|2022-06-07 23:43:20|885.1|877.3|890.49|882.69|890.76|882.96|885.1|877.3|24
1654645410000|2022-06-07 23:43:30|890.72|882.92|891.17|883.37|891.84|884.04|889.85|882.05|32
1654645420000|2022-06-07 23:43:40|891.07|883.27|890.14|882.34|891.55|883.75|890.03|882.23|26
1654645430000|2022-06-07 23:43:50|890.22|882.42|890.13|882.33|890.3|882.5|889.78|881.98|23
1654645440000|2022-06-07 23:44:00|890.17|882.37|889.56|881.76|890.17|882.37|889.5|881.7|26
1654645450000|2022-06-07 23:44:10|889.54|881.74|889.29|881.49|889.54|881.74|889.26|881.46|26
1654645460000|2022-06-07 23:44:20|889.26|881.46|889.24|881.44|889.33|881.53|889.17|881.37|18
1654645470000|2022-06-07 23:44:30|889.28|881.48|889.24|881.44|889.28|881.48|889.17|881.37|7
1654645480000|2022-06-07 23:44:40|889.2|881.4|888.39|880.59|889.2|881.4|888.39|880.59|23
1654645490000|2022-06-07 23:44:50|888.4|880.6|888.03|880.23|888.48|880.68|887.76|879.96|23
1654645500000|2022-06-07 23:45:00|888.09|880.29|889.05|881.25|889.12|881.32|888.01|880.21|22
1654645510000|2022-06-07 23:45:10|889.02|881.22|889.93|882.13|889.93|882.13|888.95|881.15|16
1654645520000|2022-06-07 23:45:20|889.85|882.05|890.43|882.63|890.43|882.63|889.85|882.05|16
1654645530000|2022-06-07 23:45:30|890.44|882.64|891.25|883.45|891.42|883.62|890.44|882.64|19
1654645540000|2022-06-07 23:45:40|891.63|883.83|892.3|884.5|892.31|884.51|891.63|883.83|17
1654645550000|2022-06-07 23:45:50|892.25|884.45|892.02|884.22|892.3|884.5|892|884.2|22
1654645560000|2022-06-07 23:46:00|892.03|884.23|892.08|884.28|892.48|884.68|891.8|884|18
1654645570000|2022-06-07 23:46:10|892.12|884.32|892.3|884.5|892.5|884.7|891.84|884.04|14
1654645580000|2022-06-07 23:46:20|892.31|884.51|892.89|885.09|892.89|885.09|892.07|884.27|21
1654645590000|2022-06-07 23:46:30|892.96|885.16|900.44|892.64|901.76|893.96|892.96|885.16|38
1654645600000|2022-06-07 23:46:40|900.33|892.53|899.48|891.68|900.33|892.53|899.23|891.43|35
1654645610000|2022-06-07 23:46:50|899.28|891.48|898.47|890.67|899.28|891.48|898.2|890.4|31
1654645620000|2022-06-07 23:47:00|898.49|890.69|896.65|888.85|898.49|890.69|896.65|888.85|34
1654645630000|2022-06-07 23:47:10|896.58|888.78|894.09|886.29|896.58|888.78|894.09|886.29|33
1654645640000|2022-06-07 23:47:20|894|886.2|892.79|884.99|894|886.2|892.17|884.37|37
1654645650000|2022-06-07 23:47:30|892.52|884.72|890.52|882.72|892.62|884.82|889.75|881.95|34
1654645660000|2022-06-07 23:47:40|890.7|882.9|892.23|884.43|892.43|884.63|890.56|882.76|35
1654645670000|2022-06-07 23:47:50|892.2|884.4|891.61|883.81|892.37|884.57|891.52|883.72|30
1654645680000|2022-06-07 23:48:00|891.63|883.83|889.62|881.82|891.63|883.83|889.61|881.81|31
1654645690000|2022-06-07 23:48:10|889.66|881.86|886.29|878.49|889.71|881.91|885.94|878.14|33
1654645700000|2022-06-07 23:48:20|886.33|878.53|886.26|878.46|886.44|878.64|885.51|877.71|36
1654645710000|2022-06-07 23:48:30|886.3|878.5|884.5|876.7|886.38|878.58|884.5|876.7|33
1654645720000|2022-06-07 23:48:40|884.53|876.73|885.2|877.4|885.62|877.82|884.53|876.73|36
1654645730000|2022-06-07 23:48:50|885.19|877.39|885.47|877.67|885.47|877.67|885.19|877.39|31
1654645740000|2022-06-07 23:49:00|885.46|877.66|885.62|877.82|886.06|878.26|885.4|877.6|31
1654645750000|2022-06-07 23:49:10|885.61|877.81|885.53|877.73|886.12|878.32|885.5|877.7|29
1654645760000|2022-06-07 23:49:20|885.49|877.69|885.36|877.56|885.58|877.78|885.32|877.52|26
1654645770000|2022-06-07 23:49:30|885.34|877.54|885.64|877.84|887.14|879.34|885.32|877.52|29
1654645780000|2022-06-07 23:49:40|885.63|877.83|885.18|877.38|885.63|877.83|884.78|876.98|25
1654645790000|2022-06-07 23:49:50|885.19|877.39|882.98|875.18|885.25|877.45|882.96|875.16|33
1654645800000|2022-06-07 23:50:00|882.99|875.19|878.69|870.89|882.99|875.19|878.48|870.68|33
1654645810000|2022-06-07 23:50:10|878.75|870.95|880.64|872.84|880.76|872.96|878.75|870.95|35
1654645820000|2022-06-07 23:50:20|880.65|872.85|880.84|873.04|881.31|873.51|880.5|872.7|31
1654645830000|2022-06-07 23:50:30|880.89|873.09|880.8|873|881.46|873.66|880.56|872.76|32
1654645840000|2022-06-07 23:50:40|880.81|873.01|880.53|872.73|880.83|873.03|878.73|870.93|35
1654645850000|2022-06-07 23:50:50|880.54|872.74|880.4|872.6|881.07|873.27|880.32|872.52|28
1654645860000|2022-06-07 23:51:00|880.39|872.59|877.91|870.11|880.39|872.59|877.91|870.11|35
1654645870000|2022-06-07 23:51:10|877.9|870.1|877.56|869.76|878.23|870.43|877.56|869.76|26
1654645880000|2022-06-07 23:51:20|877.57|869.77|876.05|868.25|877.72|869.92|875.71|867.91|33
1654645890000|2022-06-07 23:51:30|875.87|868.07|877.37|869.57|877.74|869.94|875.87|868.07|30
1654645900000|2022-06-07 23:51:40|877.75|869.95|877.88|870.08|878.35|870.55|877.14|869.34|37
1654645910000|2022-06-07 23:51:50|877.86|870.06|877.71|869.91|878.09|870.29|877.36|869.56|36
1654645920000|2022-06-07 23:52:00|877.76|869.96|877.92|870.12|878.37|870.57|877.42|869.62|38
1654645930000|2022-06-07 23:52:10|878.1|870.3|878.46|870.66|879.05|871.25|878.03|870.23|35
1654645940000|2022-06-07 23:52:20|878.49|870.69|878.34|870.54|878.58|870.78|878.27|870.47|36
1654645950000|2022-06-07 23:52:30|878.35|870.55|878.31|870.51|878.89|871.09|878.25|870.45|33
1654645960000|2022-06-07 23:52:40|878.32|870.52|877.2|869.4|878.34|870.54|877.2|869.4|23
1654645970000|2022-06-07 23:52:50|877.13|869.33|875.46|867.66|877.13|869.33|875.42|867.62|26
1654645980000|2022-06-07 23:53:00|875.61|867.81|876.32|868.52|876.73|868.93|875.43|867.63|30
1654645990000|2022-06-07 23:53:10|876.34|868.54|875.98|868.18|876.88|869.08|875.62|867.82|31
1654646000000|2022-06-07 23:53:20|876.07|868.27|875.42|867.62|876.58|868.78|875.42|867.62|29
1654646010000|2022-06-07 23:53:30|875.43|867.63|875.65|867.85|876.11|868.31|875.38|867.58|31
1654646020000|2022-06-07 23:53:40|875.64|867.84|876.48|868.68|876.94|869.14|875.64|867.84|31
1654646030000|2022-06-07 23:53:50|876.45|868.65|874.89|867.09|876.52|868.72|874.85|867.05|27
1654646040000|2022-06-07 23:54:00|874.92|867.12|876.03|868.23|876.03|868.23|874.78|866.98|23
1654646050000|2022-06-07 23:54:10|876.02|868.22|876.47|868.67|876.47|868.67|875.19|867.39|32
1654646060000|2022-06-07 23:54:20|876.48|868.68|875.67|867.87|876.77|868.97|875.67|867.87|27
1654646070000|2022-06-07 23:54:30|875.71|867.91|874.78|866.98|875.74|867.94|874.71|866.91|31
1654646080000|2022-06-07 23:54:40|874.72|866.92|875.38|867.58|875.39|867.59|874.72|866.92|25
1654646090000|2022-06-07 23:54:50|875.36|867.56|877.51|869.71|877.51|869.71|875.33|867.53|27
1654646100000|2022-06-07 23:55:00|877.61|869.81|877.28|869.48|877.92|870.12|876.66|868.86|30
1654646110000|2022-06-07 23:55:10|877.4|869.6|877.33|869.53|877.67|869.87|877.13|869.33|28
1654646120000|2022-06-07 23:55:20|877.42|869.62|877.34|869.54|877.94|870.14|877.07|869.27|22
1654646130000|2022-06-07 23:55:30|877.35|869.55|877.44|869.64|877.44|869.64|877.35|869.55|11
1654646140000|2022-06-07 23:55:40|877.46|869.66|876.27|868.47|877.46|869.66|876.27|868.47|21
1654646150000|2022-06-07 23:55:50|876.29|868.49|876.56|868.76|876.61|868.81|875.88|868.08|27
1654646160000|2022-06-07 23:56:00|876.54|868.74|875.58|867.78|876.86|869.06|875.54|867.74|19
1654646170000|2022-06-07 23:56:10|875.54|867.74|875.47|867.67|876.02|868.22|875.44|867.64|30
1654646180000|2022-06-07 23:56:20|875.46|867.66|876.97|869.17|877.03|869.23|875.44|867.64|21
1654646190000|2022-06-07 23:56:30|876.96|869.16|876.3|868.5|877.24|869.44|875.77|867.97|26
1654646200000|2022-06-07 23:56:40|876.29|868.49|876.03|868.23|876.32|868.52|875.58|867.78|26
1654646210000|2022-06-07 23:56:50|876.05|868.25|875.8|868|876.05|868.25|875.8|868|25
1654646220000|2022-06-07 23:57:00|875.79|867.99|875.49|867.69|875.79|867.99|875.33|867.53|21
1654646230000|2022-06-07 23:57:10|875.48|867.68|875.43|867.63|875.49|867.69|875.39|867.59|17
1654646240000|2022-06-07 23:57:20|875.44|867.64|876.25|868.45|876.66|868.86|875.36|867.56|30
1654646250000|2022-06-07 23:57:30|876.21|868.41|875.5|867.7|876.56|868.76|875.5|867.7|22
1654646260000|2022-06-07 23:57:40|875.49|867.69|874.53|866.73|875.5|867.7|874.46|866.66|18
1654646270000|2022-06-07 23:57:50|874.54|866.74|875.14|867.34|875.19|867.39|874.54|866.74|20
1654646280000|2022-06-07 23:58:00|875.16|867.36|876.76|868.96|876.76|868.96|875.1|867.3|24
1654646290000|2022-06-07 23:58:10|876.77|868.97|877.08|869.28|877.21|869.41|876.75|868.95|17
1654646300000|2022-06-07 23:58:20|877.1|869.3|875.64|867.84|877.1|869.3|875.61|867.81|21
1654646310000|2022-06-07 23:58:30|875.63|867.83|876.06|868.26|876.29|868.49|875.62|867.82|24
1654646320000|2022-06-07 23:58:40|875.98|868.18|876.35|868.55|876.47|868.67|875.98|868.18|31
1654646330000|2022-06-07 23:58:50|876.34|868.54|875.63|867.83|876.37|868.57|875.63|867.83|17
1654646340000|2022-06-07 23:59:00|875.65|867.85|875.55|867.75|875.83|868.03|875.55|867.75|20
1654646350000|2022-06-07 23:59:10|875.54|867.74|875.29|867.49|876.2|868.4|875|867.2|31
1654646360000|2022-06-07 23:59:20|875.28|867.48|875.41|867.61|875.76|867.96|875.19|867.39|30
1654646370000|2022-06-07 23:59:30|875.31|867.51|875.15|867.35|875.33|867.53|875.13|867.33|13
1654646380000|2022-06-07 23:59:40|875.19|867.39|874.98|867.18|875.19|867.39|874.74|866.94|17
1654646390000|2022-06-07 23:59:50|874.91|867.11|874.84|867.04|874.92|867.12|874.49|866.69|17
1654646400000|2022-06-08 00:00:00|874.86|867.06|874.87|867.07|875.03|867.23|874.79|866.99|14
1654646410000|2022-06-08 00:00:10|874.95|867.15|876.46|868.66|876.58|868.78|874.95|867.15|22
1654646420000|2022-06-08 00:00:20|876.28|868.48|876.29|868.49|876.96|869.16|876.24|868.44|27
1654646430000|2022-06-08 00:00:30|876.28|868.48|876.01|868.21|876.28|868.48|875.83|868.03|17
1654646440000|2022-06-08 00:00:40|875.8|868|873.75|865.95|875.8|868|873.75|865.95|20
1654646450000|2022-06-08 00:00:50|873.74|865.94|873.39|865.59|873.74|865.94|873.12|865.32|21
1654646460000|2022-06-08 00:01:00|873.41|865.61|874.85|867.05|874.92|867.12|873.39|865.59|29
1654646470000|2022-06-08 00:01:10|874.89|867.09|874.77|866.97|875.02|867.22|874.67|866.87|27
1654646480000|2022-06-08 00:01:20|874.79|866.99|875.1|867.3|875.34|867.54|874.79|866.99|20
1654646490000|2022-06-08 00:01:30|875.07|867.27|875.68|867.88|875.68|867.88|874.87|867.07|32
1654646500000|2022-06-08 00:01:40|875.63|867.83|877.14|869.34|877.14|869.34|875.55|867.75|25
1654646510000|2022-06-08 00:01:50|876.51|868.71|878.99|871.19|878.99|871.19|876.51|868.71|30
1654646520000|2022-06-08 00:02:00|878.91|871.11|877.51|869.71|878.99|871.19|877.27|869.47|31
1654646530000|2022-06-08 00:02:10|877.5|869.7|877.1|869.3|877.57|869.77|876.5|868.7|26
1654646540000|2022-06-08 00:02:20|877.25|869.45|877.09|869.29|877.37|869.57|876.99|869.19|23
1654646550000|2022-06-08 00:02:30|877.02|869.22|878.15|870.35|878.36|870.56|877.02|869.22|29
1654646560000|2022-06-08 00:02:40|878.27|870.47|877.41|869.61|878.34|870.54|877.23|869.43|36
1654646570000|2022-06-08 00:02:50|877.39|869.59|877.01|869.21|877.97|870.17|876.89|869.09|30
1654646580000|2022-06-08 00:03:00|876.86|869.06|875.49|867.69|876.86|869.06|875.47|867.67|37
1654646590000|2022-06-08 00:03:10|875.44|867.64|875.29|867.49|875.71|867.91|874.68|866.88|28
1654646600000|2022-06-08 00:03:20|875.26|867.46|876.32|868.52|877.12|869.32|875.24|867.44|32
1654646610000|2022-06-08 00:03:30|876.3|868.5|875.17|867.37|876.38|868.58|875.1|867.3|31
1654646620000|2022-06-08 00:03:40|875.13|867.33|876.39|868.59|876.72|868.92|875.03|867.23|30
1654646630000|2022-06-08 00:03:50|876.4|868.6|875.99|868.19|876.42|868.62|875.52|867.72|32
1654646640000|2022-06-08 00:04:00|876.01|868.21|876.4|868.6|876.4|868.6|875.92|868.12|29
1654646650000|2022-06-08 00:04:10|876.39|868.59|875.54|867.74|876.39|868.59|875.41|867.61|28
1654646660000|2022-06-08 00:04:20|875.49|867.69|876.7|868.9|876.7|868.9|875.29|867.49|31
1654646670000|2022-06-08 00:04:30|876.68|868.88|876.61|868.81|876.95|869.15|876.59|868.79|10
1654646680000|2022-06-08 00:04:40|876.56|868.76|876.5|868.7|877.02|869.22|876.34|868.54|27
1654646690000|2022-06-08 00:04:50|876.85|869.05|876.47|868.67|877.23|869.43|876.47|868.67|30
1654646700000|2022-06-08 00:05:00|876.45|868.65|876|868.2|876.53|868.73|876|868.2|16
1654646710000|2022-06-08 00:05:10|875.59|867.79|875.33|867.53|876.21|868.41|874.97|867.17|30
1654646720000|2022-06-08 00:05:20|875.41|867.61|875.13|867.33|875.41|867.61|874.52|866.72|32
1654646730000|2022-06-08 00:05:30|875.19|867.39|875.12|867.32|875.28|867.48|874.57|866.77|17
1654646740000|2022-06-08 00:05:40|875.16|867.36|875.28|867.48|875.53|867.73|874.9|867.1|28
1654646750000|2022-06-08 00:05:50|875.26|867.46|874.58|866.78|875.45|867.65|874.58|866.78|24
1654646760000|2022-06-08 00:06:00|874.54|866.74|874.83|867.03|875.11|867.31|874.54|866.74|22
1654646770000|2022-06-08 00:06:10|874.77|866.97|874.5|866.7|875.29|867.49|874.47|866.67|22
1654646780000|2022-06-08 00:06:20|874.51|866.71|874.16|866.36|874.53|866.73|873.67|865.87|26
1654646790000|2022-06-08 00:06:30|874.17|866.37|873.62|865.82|874.17|866.37|873.62|865.82|15
1654646800000|2022-06-08 00:06:40|873.6|865.8|873.06|865.26|873.6|865.8|872.65|864.85|31
1654646810000|2022-06-08 00:06:50|873.04|865.24|872.61|864.81|873.3|865.5|872.61|864.81|27
1654646820000|2022-06-08 00:07:00|872.59|864.79|872.71|864.91|872.99|865.19|872.57|864.77|20
1654646830000|2022-06-08 00:07:10|872.7|864.9|871.35|863.55|872.7|864.9|871.35|863.55|12
1654646840000|2022-06-08 00:07:20|871.14|863.34|869.56|861.76|871.14|863.34|869.48|861.68|29
1654646850000|2022-06-08 00:07:30|869.55|861.75|870.02|862.22|870.06|862.26|869.47|861.67|31
1654646860000|2022-06-08 00:07:40|870.07|862.27|869.42|861.62|870.07|862.27|869.38|861.58|31
1654646870000|2022-06-08 00:07:50|869.43|861.63|869.27|861.47|869.43|861.63|868.64|860.84|32
1654646880000|2022-06-08 00:08:00|869.28|861.48|870.31|862.51|870.46|862.66|869.21|861.41|31
1654646890000|2022-06-08 00:08:10|870.32|862.52|870.46|862.66|871.17|863.37|870.32|862.52|26
1654646900000|2022-06-08 00:08:20|870.45|862.65|870.36|862.56|870.64|862.84|870.36|862.56|18
1654646910000|2022-06-08 00:08:30|870.35|862.55|870.09|862.29|870.57|862.77|870.09|862.29|24
1654646920000|2022-06-08 00:08:40|870.2|862.4|868.48|860.68|870.3|862.5|868.43|860.63|27
1654646930000|2022-06-08 00:08:50|868.5|860.7|868.73|860.93|868.79|860.99|868.02|860.22|33
1654646940000|2022-06-08 00:09:00|868.77|860.97|869.21|861.41|869.21|861.41|868.77|860.97|21
1654646950000|2022-06-08 00:09:10|869.18|861.38|869.37|861.57|870.09|862.29|869.09|861.29|25
1654646960000|2022-06-08 00:09:20|869.33|861.53|869.48|861.68|869.53|861.73|869.3|861.5|21
1654646970000|2022-06-08 00:09:30|869.49|861.69|870.06|862.26|870.17|862.37|869.49|861.69|21
1654646980000|2022-06-08 00:09:40|870.09|862.29|870.26|862.46|870.26|862.46|869.97|862.17|15
1654646990000|2022-06-08 00:09:50|870.27|862.47|870.95|863.15|870.99|863.19|870.11|862.31|21
1654647000000|2022-06-08 00:10:00|870.98|863.18|869.48|861.68|870.98|863.18|869.44|861.64|22
1654647010000|2022-06-08 00:10:10|869.46|861.66|869.19|861.39|869.53|861.73|869.18|861.38|25
1654647020000|2022-06-08 00:10:20|869.18|861.38|869|861.2|869.37|861.57|868.59|860.79|32
1654647030000|2022-06-08 00:10:30|868.97|861.17|870.07|862.27|870.14|862.34|868.95|861.15|26
1654647040000|2022-06-08 00:10:40|870.08|862.28|870.26|862.46|870.66|862.86|870.02|862.22|24
1654647050000|2022-06-08 00:10:50|870.19|862.39|870.37|862.57|870.96|863.16|870.19|862.39|23
1654647060000|2022-06-08 00:11:00|870.39|862.59|872.07|864.27|872.46|864.66|870.39|862.59|30
1654647070000|2022-06-08 00:11:10|872.65|864.85|873.04|865.24|873.05|865.25|872.61|864.81|19
1654647080000|2022-06-08 00:11:20|872.97|865.17|872.36|864.56|873.04|865.24|872.29|864.49|25
1654647090000|2022-06-08 00:11:30|872.39|864.59|871.53|863.73|872.42|864.62|871.49|863.69|22
1654647100000|2022-06-08 00:11:40|871.54|863.74|871.39|863.59|871.57|863.77|871.31|863.51|22
1654647110000|2022-06-08 00:11:50|871.38|863.58|871.29|863.49|871.53|863.73|871.18|863.38|22
1654647120000|2022-06-08 00:12:00|871.37|863.57|872.09|864.29|872.43|864.63|871.37|863.57|28
1654647130000|2022-06-08 00:12:10|872.06|864.26|872.11|864.31|872.93|865.13|871.94|864.14|24
1654647140000|2022-06-08 00:12:20|872.12|864.32|872.28|864.48|872.58|864.78|872.12|864.32|22
1654647150000|2022-06-08 00:12:30|872.27|864.47|871.39|863.59|872.35|864.55|871.32|863.52|16
1654647160000|2022-06-08 00:12:40|871.35|863.55|871.32|863.52|871.74|863.94|871.27|863.47|20
1654647170000|2022-06-08 00:12:50|871.3|863.5|871.33|863.53|871.37|863.57|871.27|863.47|15
1654647180000|2022-06-08 00:13:00|871.35|863.55|872.34|864.54|872.36|864.56|871.34|863.54|26
1654647190000|2022-06-08 00:13:10|872.35|864.55|873.16|865.36|873.16|865.36|872.35|864.55|13
1654647200000|2022-06-08 00:13:20|873.23|865.43|873.14|865.34|873.26|865.46|873.11|865.31|12
1654647210000|2022-06-08 00:13:30|873.18|865.38|873.26|865.46|873.26|865.46|873.16|865.36|19
1654647220000|2022-06-08 00:13:40|873.19|865.39|873.16|865.36|873.22|865.42|873.14|865.34|10
1654647230000|2022-06-08 00:13:50|873.17|865.37|873.28|865.48|873.28|865.48|873.16|865.36|13
1654647240000|2022-06-08 00:14:00|873.53|865.73|874.29|866.49|874.29|866.49|873.53|865.73|17
1654647250000|2022-06-08 00:14:10|874.35|866.55|875.83|868.03|875.92|868.12|874.29|866.49|23
1654647260000|2022-06-08 00:14:20|875.92|868.12|876.33|868.53|876.36|868.56|875.92|868.12|20
1654647270000|2022-06-08 00:14:30|875.76|867.96|876.28|868.48|876.34|868.54|875.3|867.5|15
1654647280000|2022-06-08 00:14:40|876.27|868.47|876.29|868.49|876.37|868.57|876.27|868.47|14
1654647290000|2022-06-08 00:14:50|876.28|868.48|877.85|870.05|877.94|870.14|875.91|868.11|24
1654647300000|2022-06-08 00:15:00|877.9|870.1|877.86|870.06|878.46|870.66|877.28|869.48|32
1654647310000|2022-06-08 00:15:10|877.62|869.82|877.85|870.05|878.21|870.41|877.39|869.59|17
1654647320000|2022-06-08 00:15:20|877.86|870.06|877.61|869.81|878.17|870.37|877.27|869.47|15
1654647330000|2022-06-08 00:15:30|877.43|869.63|877.42|869.62|878.17|870.37|877.27|869.47|25
1654647340000|2022-06-08 00:15:40|877.46|869.66|878.06|870.26|878.11|870.31|877.44|869.64|20
1654647350000|2022-06-08 00:15:50|878.05|870.25|877.67|869.87|878.05|870.25|877.38|869.58|28
1654647360000|2022-06-08 00:16:00|877.77|869.97|878.14|870.34|878.14|870.34|877.46|869.66|15
1654647370000|2022-06-08 00:16:10|878.13|870.33|877.52|869.72|878.13|870.33|877.42|869.62|24
1654647380000|2022-06-08 00:16:20|877.53|869.73|877.52|869.72|877.78|869.98|877.4|869.6|23
1654647390000|2022-06-08 00:16:30|877.49|869.69|877.38|869.58|877.5|869.7|877.36|869.56|17
1654647400000|2022-06-08 00:16:40|877.42|869.62|874.07|866.27|877.55|869.75|874.07|866.27|24
1654647410000|2022-06-08 00:16:50|874.19|866.39|874.52|866.72|875.01|867.21|873.64|865.84|31
1654647420000|2022-06-08 00:17:00|875.26|867.46|875.36|867.56|876.04|868.24|875.26|867.46|28
1654647430000|2022-06-08 00:17:10|875.29|867.49|875.16|867.36|875.34|867.54|875.15|867.35|26
1654647440000|2022-06-08 00:17:20|875.01|867.21|874.49|866.69|875.07|867.27|874.3|866.5|23
1654647450000|2022-06-08 00:17:30|874.48|866.68|874.41|866.61|874.54|866.74|874.35|866.55|25
1654647460000|2022-06-08 00:17:40|874.43|866.63|873.6|865.8|874.45|866.65|873.48|865.68|28
1654647470000|2022-06-08 00:17:50|873.57|865.77|872.55|864.75|873.57|865.77|872.55|864.75|29
1654647480000|2022-06-08 00:18:00|872.47|864.67|872.49|864.69|872.52|864.72|872.25|864.45|32
1654647490000|2022-06-08 00:18:10|872.48|864.68|873.97|866.17|874.09|866.29|872.38|864.58|26
1654647500000|2022-06-08 00:18:20|873.96|866.16|874.76|866.96|874.77|866.97|873.95|866.15|19
1654647510000|2022-06-08 00:18:30|874.77|866.97|873.74|865.94|874.84|867.04|873.47|865.67|20
1654647520000|2022-06-08 00:18:40|874.07|866.27|873.53|865.73|874.15|866.35|873.53|865.73|22
1654647530000|2022-06-08 00:18:50|873.5|865.7|873.15|865.35|873.55|865.75|873.15|865.35|22
1654647540000|2022-06-08 00:19:00|873.19|865.39|873.12|865.32|873.38|865.58|872.98|865.18|30
1654647550000|2022-06-08 00:19:10|873.13|865.33|873.06|865.26|873.46|865.66|873.06|865.26|27
1654647560000|2022-06-08 00:19:20|872.98|865.18|872.39|864.59|872.98|865.18|872.37|864.57|20
1654647570000|2022-06-08 00:19:30|872.37|864.57|872.53|864.73|872.84|865.04|872.37|864.57|11
1654647580000|2022-06-08 00:19:40|872.78|864.98|872.54|864.74|872.91|865.11|872.51|864.71|13
1654647590000|2022-06-08 00:19:50|872.55|864.75|872.56|864.76|872.56|864.76|872.46|864.66|13
1654647600000|2022-06-08 00:20:00|872.57|864.77|872.44|864.64|872.57|864.77|872.28|864.48|20
1654647610000|2022-06-08 00:20:10|872.32|864.52|872.6|864.8|872.94|865.14|872.24|864.44|25
1654647620000|2022-06-08 00:20:20|872.42|864.62|872.88|865.08|872.96|865.16|872.28|864.48|21
1654647630000|2022-06-08 00:20:30|872.96|865.16|874.32|866.52|874.33|866.53|872.88|865.08|25
1654647640000|2022-06-08 00:20:40|874.31|866.51|874.09|866.29|874.32|866.52|874.07|866.27|9
1654647650000|2022-06-08 00:20:50|874.08|866.28|873.98|866.18|874.16|866.36|873.62|865.82|23
1654647660000|2022-06-08 00:21:00|874.03|866.23|874.81|867.01|874.91|867.11|873.97|866.17|32
1654647670000|2022-06-08 00:21:10|874.73|866.93|874.26|866.46|874.98|867.18|874.26|866.46|18
1654647680000|2022-06-08 00:21:20|874.23|866.43|874.76|866.96|875.26|867.46|874.2|866.4|23
1654647690000|2022-06-08 00:21:30|874.84|867.04|875.2|867.4|875.3|867.5|874.83|867.03|22
1654647700000|2022-06-08 00:21:40|875.25|867.45|875.38|867.58|875.91|868.11|875.16|867.36|22
1654647710000|2022-06-08 00:21:50|875.2|867.4|875.97|868.17|876.06|868.26|875.2|867.4|20
1654647720000|2022-06-08 00:22:00|875.77|867.97|876.11|868.31|876.24|868.44|875.48|867.68|16
1654647730000|2022-06-08 00:22:10|876.16|868.36|877.84|870.04|877.84|870.04|876.14|868.34|22
1654647740000|2022-06-08 00:22:20|877.8|870|878.46|870.66|878.46|870.66|877.68|869.88|21
1654647750000|2022-06-08 00:22:30|878.55|870.75|879.29|871.49|879.29|871.49|878.5|870.7|22
1654647760000|2022-06-08 00:22:40|879.37|871.57|878.27|870.47|879.64|871.84|878.27|870.47|28
1654647770000|2022-06-08 00:22:50|878.42|870.62|878.31|870.51|878.42|870.62|878.08|870.28|16
1654647780000|2022-06-08 00:23:00|878.32|870.52|879.02|871.22|879.02|871.22|878.31|870.51|25
1654647790000|2022-06-08 00:23:10|879.04|871.24|879.56|871.76|879.56|871.76|878.85|871.05|25
1654647800000|2022-06-08 00:23:20|879.87|872.07|882.18|874.38|882.18|874.38|879.87|872.07|27
1654647810000|2022-06-08 00:23:30|882.14|874.34|881.63|873.83|882.23|874.43|881.24|873.44|29
1654647820000|2022-06-08 00:23:40|881.54|873.74|880.38|872.58|881.54|873.74|880.37|872.57|28
1654647830000|2022-06-08 00:23:50|880.37|872.57|880.69|872.89|880.85|873.05|880.37|872.57|23
1654647840000|2022-06-08 00:24:00|880.71|872.91|881.29|873.49|881.37|873.57|880.24|872.44|26
1654647850000|2022-06-08 00:24:10|881.37|873.57|881.29|873.49|881.37|873.57|881.29|873.49|5
1654647860000|2022-06-08 00:24:20|881.33|873.53|879.2|871.4|881.33|873.53|879.09|871.29|19
1654647870000|2022-06-08 00:24:30|879.26|871.46|879.33|871.53|879.53|871.73|879.1|871.3|22
1654647880000|2022-06-08 00:24:40|879.49|871.69|878.21|870.41|879.49|871.69|877.56|869.76|31
1654647890000|2022-06-08 00:24:50|878.19|870.39|878.47|870.67|878.48|870.68|878.09|870.29|24
1654647900000|2022-06-08 00:25:00|878.44|870.64|878.77|870.97|878.84|871.04|878.43|870.63|25
1654647910000|2022-06-08 00:25:10|878.6|870.8|877.25|869.45|878.62|870.82|877.21|869.41|28
1654647920000|2022-06-08 00:25:20|877.26|869.46|877.88|870.08|878.02|870.22|877.26|869.46|18
1654647930000|2022-06-08 00:25:30|877.94|870.14|877.5|869.7|878.06|870.26|877.31|869.51|21
1654647940000|2022-06-08 00:25:40|877.33|869.53|878.42|870.62|878.42|870.62|877.33|869.53|22
1654647950000|2022-06-08 00:25:50|878.49|870.69|878.92|871.12|878.93|871.13|878.49|870.69|18
1654647960000|2022-06-08 00:26:00|878.83|871.03|880.46|872.66|880.48|872.68|878.82|871.02|29
1654647970000|2022-06-08 00:26:10|880.47|872.67|880.47|872.67|880.67|872.87|880.13|872.33|26
1654647980000|2022-06-08 00:26:20|880.54|872.74|880.09|872.29|880.58|872.78|879.48|871.68|26
1654647990000|2022-06-08 00:26:30|880.11|872.31|880.09|872.29|880.11|872.31|879.69|871.89|23
1654648000000|2022-06-08 00:26:40|880.11|872.31|880.21|872.41|880.25|872.45|880.11|872.31|4
1654648010000|2022-06-08 00:26:50|880.26|872.46|879.72|871.92|880.26|872.46|879.14|871.34|19
1654648020000|2022-06-08 00:27:00|879.73|871.93|879.89|872.09|879.89|872.09|879.67|871.87|14
1654648030000|2022-06-08 00:27:10|879.9|872.1|879.44|871.64|879.95|872.15|879.44|871.64|13
1654648040000|2022-06-08 00:27:20|879.46|871.66|879.25|871.45|879.48|871.68|879.15|871.35|26
1654648050000|2022-06-08 00:27:30|879.22|871.42|879.26|871.46|879.33|871.53|879.22|871.42|7
1654648060000|2022-06-08 00:27:40|879.25|871.45|878.54|870.74|879.3|871.5|878.54|870.74|13
1654648070000|2022-06-08 00:27:50|878.49|870.69|878.42|870.62|878.6|870.8|878.42|870.62|17
1654648080000|2022-06-08 00:28:00|878.44|870.64|878.32|870.52|878.65|870.85|878.32|870.52|15
1654648090000|2022-06-08 00:28:10|878.35|870.55|879.42|871.62|879.68|871.88|878.35|870.55|23
1654648100000|2022-06-08 00:28:20|879.44|871.64|880.6|872.8|880.67|872.87|879.32|871.52|16
1654648110000|2022-06-08 00:28:30|880.1|872.3|881.27|873.47|881.28|873.48|880.1|872.3|12
1654648120000|2022-06-08 00:28:40|881.21|873.41|882|874.2|882.02|874.22|881.2|873.4|21
1654648130000|2022-06-08 00:28:50|881.99|874.19|882.04|874.24|882.17|874.37|881.63|873.83|11
1654648140000|2022-06-08 00:29:00|882.23|874.43|882.07|874.27|882.28|874.48|882.07|874.27|11
1654648150000|2022-06-08 00:29:10|881.78|873.98|882.64|874.84|882.64|874.84|881.78|873.98|17
1654648160000|2022-06-08 00:29:20|882.67|874.87|883.93|876.13|884|876.2|882.48|874.68|24
1654648170000|2022-06-08 00:29:30|883.91|876.11|886.03|878.23|886.03|878.23|883.91|876.11|24
1654648180000|2022-06-08 00:29:40|885.98|878.18|886.24|878.44|886.69|878.89|885.9|878.1|23
1654648190000|2022-06-08 00:29:50|886.25|878.45|884.74|876.94|886.25|878.45|884.74|876.94|27
1654648200000|2022-06-08 00:30:00|884.68|876.88|886.45|878.65|886.45|878.65|884.21|876.41|36
1654648210000|2022-06-08 00:30:10|886.46|878.66|886.01|878.21|886.82|879.02|886.01|878.21|19
1654648220000|2022-06-08 00:30:20|886.03|878.23|885.84|878.04|886.22|878.42|885.34|877.54|24
1654648230000|2022-06-08 00:30:30|885.79|877.99|885.86|878.06|885.89|878.09|885.58|877.78|26
1654648240000|2022-06-08 00:30:40|885.97|878.17|886.09|878.29|886.52|878.72|885.82|878.02|15
1654648250000|2022-06-08 00:30:50|886.19|878.39|885.77|877.97|886.22|878.42|885.44|877.64|19
1654648260000|2022-06-08 00:31:00|885.68|877.88|885.15|877.35|885.68|877.88|885.12|877.32|25
1654648270000|2022-06-08 00:31:10|885.2|877.4|884.63|876.83|885.37|877.57|884.53|876.73|30
1654648280000|2022-06-08 00:31:20|884.64|876.84|884.61|876.81|885.13|877.33|884.54|876.74|28
1654648290000|2022-06-08 00:31:30|884.6|876.8|884.24|876.44|884.6|876.8|883.85|876.05|25
1654648300000|2022-06-08 00:31:40|884.25|876.45|884.22|876.42|884.25|876.45|884.1|876.3|12
1654648310000|2022-06-08 00:31:50|884.21|876.41|883.6|875.8|884.21|876.41|883.53|875.73|20
1654648320000|2022-06-08 00:32:00|883.59|875.79|882.46|874.66|883.59|875.79|881.61|873.81|27
1654648330000|2022-06-08 00:32:10|882.47|874.67|882.19|874.39|882.55|874.75|882.17|874.37|18
1654648340000|2022-06-08 00:32:20|882.22|874.42|881.57|873.77|882.43|874.63|881.55|873.75|31
1654648350000|2022-06-08 00:32:30|881.56|873.76|881.48|873.68|881.56|873.76|881.48|873.68|15
1654648360000|2022-06-08 00:32:40|881.47|873.67|880.88|873.08|881.48|873.68|880.74|872.94|24
1654648370000|2022-06-08 00:32:50|880.93|873.13|880.93|873.13|880.93|873.13|880.54|872.74|20
1654648380000|2022-06-08 00:33:00|881.12|873.32|880.97|873.17|881.24|873.44|880.58|872.78|15
1654648390000|2022-06-08 00:33:10|880.96|873.16|879.4|871.6|880.99|873.19|879.25|871.45|27
1654648400000|2022-06-08 00:33:20|879.38|871.58|879.53|871.73|879.86|872.06|878.97|871.17|20
1654648410000|2022-06-08 00:33:30|879.41|871.61|879.32|871.52|879.56|871.76|879.29|871.49|19
1654648420000|2022-06-08 00:33:40|879.33|871.53|879.55|871.75|879.69|871.89|879.27|871.47|20
1654648430000|2022-06-08 00:33:50|879.56|871.76|879.26|871.46|879.61|871.81|879.22|871.42|22
1654648440000|2022-06-08 00:34:00|879.3|871.5|879.49|871.69|879.76|871.96|879.2|871.4|36
1654648450000|2022-06-08 00:34:10|879.5|871.7|880.19|872.39|880.28|872.48|879.41|871.61|22
1654648460000|2022-06-08 00:34:20|880.13|872.33|880.3|872.5|880.3|872.5|880|872.2|20
1654648470000|2022-06-08 00:34:30|880.27|872.47|880.88|873.08|880.88|873.08|880.19|872.39|10
1654648480000|2022-06-08 00:34:40|880.89|873.09|880.9|873.1|880.96|873.16|880.63|872.83|10
1654648490000|2022-06-08 00:34:50|880.96|873.16|880.7|872.9|880.96|873.16|880.7|872.9|5
1654648500000|2022-06-08 00:35:00|880.71|872.91|880.18|872.38|880.91|873.11|880.18|872.38|22
1654648510000|2022-06-08 00:35:10|880.17|872.37|880.18|872.38|880.18|872.38|880.14|872.34|4
1654648520000|2022-06-08 00:35:20|880.14|872.34|879.27|871.47|880.14|872.34|879.26|871.46|17
1654648530000|2022-06-08 00:35:30|879.26|871.46|878.46|870.66|879.26|871.46|878.46|870.66|18
1654648540000|2022-06-08 00:35:40|878.49|870.69|878.33|870.53|878.62|870.82|878.33|870.53|10
1654648550000|2022-06-08 00:35:50|878.37|870.57|878.85|871.05|878.9|871.1|878.27|870.47|21
1654648560000|2022-06-08 00:36:00|878.88|871.08|879.22|871.42|879.56|871.76|878.88|871.08|17
1654648570000|2022-06-08 00:36:10|879.21|871.41|878.62|870.82|879.21|871.41|878.62|870.82|17
1654648580000|2022-06-08 00:36:20|878.56|870.76|879.29|871.49|879.5|871.7|878.56|870.76|17
1654648590000|2022-06-08 00:36:30|879.28|871.48|879.15|871.35|879.28|871.48|878.66|870.86|18
1654648600000|2022-06-08 00:36:40|879.24|871.44|879.26|871.46|879.27|871.47|879.18|871.38|10
1654648610000|2022-06-08 00:36:50|878.79|870.99|878.26|870.46|878.79|870.99|878.26|870.46|13
1654648620000|2022-06-08 00:37:00|878.2|870.4|878.56|870.76|878.73|870.93|878.2|870.4|22
1654648630000|2022-06-08 00:37:10|878.62|870.82|880.01|872.21|880.07|872.27|878.62|870.82|28
1654648640000|2022-06-08 00:37:20|880.23|872.43|880.11|872.31|880.25|872.45|880.11|872.31|14
1654648650000|2022-06-08 00:37:30|880|872.2|879.36|871.56|880.01|872.21|879.28|871.48|22
1654648660000|2022-06-08 00:37:40|879.37|871.57|879.53|871.73|879.54|871.74|879.37|871.57|9
1654648670000|2022-06-08 00:37:50|879.54|871.74|879.53|871.73|879.56|871.76|879.49|871.69|9
1654648680000|2022-06-08 00:38:00|879.54|871.74|880.33|872.53|880.33|872.53|879.54|871.74|9
1654648690000|2022-06-08 00:38:10|880.31|872.51|879.88|872.08|880.34|872.54|879.79|871.99|15
1654648700000|2022-06-08 00:38:20|879.75|871.95|879.85|872.05|880.59|872.79|879.72|871.92|27
1654648710000|2022-06-08 00:38:30|879.86|872.06|879.43|871.63|879.92|872.12|879.43|871.63|14
1654648720000|2022-06-08 00:38:40|879.41|871.61|878.53|870.73|879.41|871.61|878.49|870.69|15
1654648730000|2022-06-08 00:38:50|878.52|870.72|879.09|871.29|879.09|871.29|878.42|870.62|16
1654648740000|2022-06-08 00:39:00|879.04|871.24|879.45|871.65|879.7|871.9|879|871.2|20
1654648750000|2022-06-08 00:39:10|879.5|871.7|880.93|873.13|880.93|873.13|879.45|871.65|23
1654648760000|2022-06-08 00:39:20|880.86|873.06|880.79|872.99|880.86|873.06|880.17|872.37|31
1654648770000|2022-06-08 00:39:30|880.78|872.98|881.27|873.47|881.31|873.51|880.78|872.98|22
1654648780000|2022-06-08 00:39:40|881.23|873.43|880.62|872.82|881.23|873.43|880.48|872.68|21
1654648790000|2022-06-08 00:39:50|880.45|872.65|880.88|873.08|880.9|873.1|880.44|872.64|23
1654648800000|2022-06-08 00:40:00|880.85|873.05|880.34|872.54|880.85|873.05|880.32|872.52|9
1654648810000|2022-06-08 00:40:10|880.31|872.51|879.87|872.07|880.31|872.51|879.46|871.66|20
1654648820000|2022-06-08 00:40:20|879.41|871.61|880.03|872.23|880.03|872.23|879.41|871.61|24
1654648830000|2022-06-08 00:40:30|880.04|872.24|879.97|872.17|880.04|872.24|879.92|872.12|5
1654648840000|2022-06-08 00:40:40|880.1|872.3|880.41|872.61|880.75|872.95|880.09|872.29|20
1654648850000|2022-06-08 00:40:50|880.31|872.51|880.39|872.59|880.4|872.6|880.2|872.4|10
1654648860000|2022-06-08 00:41:00|880.38|872.58|880.54|872.74|880.54|872.74|880.14|872.34|18
1654648870000|2022-06-08 00:41:10|880.63|872.83|881.33|873.53|881.33|873.53|880.63|872.83|24
1654648880000|2022-06-08 00:41:20|881.61|873.81|882.1|874.3|882.16|874.36|881.61|873.81|16
1654648890000|2022-06-08 00:41:30|882.03|874.23|882.01|874.21|882.12|874.32|882.01|874.21|5
1654648900000|2022-06-08 00:41:40|882.04|874.24|882.16|874.36|882.24|874.44|881.63|873.83|22
1654648910000|2022-06-08 00:41:50|882.19|874.39|882.35|874.55|882.35|874.55|882.11|874.31|17
1654648920000|2022-06-08 00:42:00|882.3|874.5|882.48|874.68|882.66|874.86|882.18|874.38|21
1654648930000|2022-06-08 00:42:10|882.44|874.64|882.46|874.66|882.46|874.66|882.42|874.62|5
1654648940000|2022-06-08 00:42:20|882.47|874.67|882.33|874.53|882.47|874.67|882.25|874.45|10
1654648950000|2022-06-08 00:42:30|882.42|874.62|882.42|874.62|882.42|874.62|882.42|874.62|1
1654648960000|2022-06-08 00:42:40|882.35|874.55|882.3|874.5|882.35|874.55|882.3|874.5|3
1654648970000|2022-06-08 00:42:50|882.31|874.51|881.29|873.49|882.31|874.51|881.22|873.42|17
1654648980000|2022-06-08 00:43:00|881.19|873.39|881.18|873.38|881.82|874.02|880.95|873.15|26
1654648990000|2022-06-08 00:43:10|881.14|873.34|881.04|873.24|881.14|873.34|880.52|872.72|20
1654649000000|2022-06-08 00:43:20|880.98|873.18|880.35|872.55|881.05|873.25|880.23|872.43|26
1654649010000|2022-06-08 00:43:30|880.34|872.54|880.16|872.36|880.36|872.56|880.16|872.36|18
1654649020000|2022-06-08 00:43:40|880.34|872.54|879.59|871.79|880.34|872.54|879.44|871.64|18
1654649030000|2022-06-08 00:43:50|879.58|871.78|879.02|871.22|879.58|871.78|879.02|871.22|17
1654649040000|2022-06-08 00:44:00|878.6|870.8|879.09|871.29|879.1|871.3|878.5|870.7|26
1654649050000|2022-06-08 00:44:10|879.1|871.3|879.24|871.44|879.32|871.52|878.99|871.19|20
1654649060000|2022-06-08 00:44:20|879.25|871.45|879.26|871.46|879.37|871.57|879.25|871.45|7
1654649070000|2022-06-08 00:44:30|879.24|871.44|879|871.2|879.24|871.44|879|871.2|12
1654649080000|2022-06-08 00:44:40|878.95|871.15|878.58|870.78|879.21|871.41|878.58|870.78|17
1654649090000|2022-06-08 00:44:50|878.95|871.15|878.38|870.58|878.95|871.15|878.21|870.41|16
1654649100000|2022-06-08 00:45:00|878.39|870.59|879.87|872.07|879.87|872.07|878.16|870.36|30
1654649110000|2022-06-08 00:45:10|879.86|872.06|879.93|872.13|880.17|872.37|879.6|871.8|17
1654649120000|2022-06-08 00:45:20|879.88|872.08|880.22|872.42|880.32|872.52|879.88|872.08|22
1654649130000|2022-06-08 00:45:30|879.97|872.17|880.38|872.58|880.39|872.59|879.54|871.74|17
1654649140000|2022-06-08 00:45:40|880.2|872.4|880.12|872.32|880.27|872.47|880.12|872.32|12
1654649150000|2022-06-08 00:45:50|880.18|872.38|879.35|871.55|880.18|872.38|879.33|871.53|13
1654649160000|2022-06-08 00:46:00|879.36|871.56|878.91|871.11|879.48|871.68|878.79|870.99|25
1654649170000|2022-06-08 00:46:10|878.74|870.94|878.51|870.71|878.74|870.94|878.19|870.39|13
1654649180000|2022-06-08 00:46:20|878.52|870.72|878.46|870.66|878.52|870.72|878.38|870.58|11
1654649190000|2022-06-08 00:46:30|878.47|870.67|877.51|869.71|878.62|870.82|877.51|869.71|25
1654649200000|2022-06-08 00:46:40|877.52|869.72|877.51|869.71|877.99|870.19|877.44|869.64|22
1654649210000|2022-06-08 00:46:50|877.5|869.7|877.36|869.56|877.5|869.7|877.27|869.47|6
1654649220000|2022-06-08 00:47:00|877.41|869.61|877.85|870.05|878.02|870.22|877.41|869.61|26
1654649230000|2022-06-08 00:47:10|877.84|870.04|877.78|869.98|878.12|870.32|877.76|869.96|18
1654649240000|2022-06-08 00:47:20|877.79|869.99|877.47|869.67|877.99|870.19|877.44|869.64|19
1654649250000|2022-06-08 00:47:30|877.44|869.64|877.79|869.99|877.92|870.12|877.44|869.64|16
1654649260000|2022-06-08 00:47:40|877.75|869.95|877.81|870.01|877.96|870.16|877.45|869.65|25
1654649270000|2022-06-08 00:47:50|877.8|870|877.43|869.63|877.95|870.15|877.43|869.63|19
1654649280000|2022-06-08 00:48:00|877.45|869.65|877.45|869.65|877.54|869.74|877.45|869.65|3
1654649290000|2022-06-08 00:48:10|877.34|869.54|877.33|869.53|877.39|869.59|877.32|869.52|5
1654649300000|2022-06-08 00:48:20|877.31|869.51|877.4|869.6|877.62|869.82|877.31|869.51|18
1654649310000|2022-06-08 00:48:30|877.39|869.59|877.6|869.8|877.61|869.81|877.35|869.55|20
1654649320000|2022-06-08 00:48:40|877.55|869.75|876.52|868.72|877.62|869.82|876.4|868.6|21
1654649330000|2022-06-08 00:48:50|876.77|868.97|876.45|868.65|876.89|869.09|876.45|868.65|16
1654649340000|2022-06-08 00:49:00|876.41|868.61|876.5|868.7|877.03|869.23|876.41|868.61|19
1654649350000|2022-06-08 00:49:10|876.4|868.6|876.52|868.72|876.53|868.73|876.38|868.58|13
1654649360000|2022-06-08 00:49:20|876.51|868.71|876.42|868.62|876.76|868.96|876.37|868.57|25
1654649370000|2022-06-08 00:49:30|876.41|868.61|876.39|868.59|876.41|868.61|876.37|868.57|16
1654649380000|2022-06-08 00:49:40|876.37|868.57|876.42|868.62|876.42|868.62|876.29|868.49|14
1654649390000|2022-06-08 00:49:50|876.44|868.64|876.63|868.83|876.86|869.06|876.29|868.49|25
1654649400000|2022-06-08 00:50:00|876.42|868.62|876.4|868.6|876.46|868.66|876.37|868.57|17
1654649410000|2022-06-08 00:50:10|876.41|868.61|876.4|868.6|876.44|868.64|876.39|868.59|7
1654649420000|2022-06-08 00:50:20|876.39|868.59|876.7|868.9|876.71|868.91|876.31|868.51|21
1654649430000|2022-06-08 00:50:30|876.71|868.91|876.54|868.74|876.71|868.91|876.31|868.51|14
1654649440000|2022-06-08 00:50:40|876.56|868.76|876.65|868.85|876.69|868.89|876.56|868.76|6
1654649450000|2022-06-08 00:50:50|876.59|868.79|876.83|869.03|876.83|869.03|876.5|868.7|10
1654649460000|2022-06-08 00:51:00|876.86|869.06|877.6|869.8|877.69|869.89|876.56|868.76|22
1654649470000|2022-06-08 00:51:10|877.64|869.84|877.31|869.51|877.64|869.84|877.14|869.34|20
1654649480000|2022-06-08 00:51:20|877.29|869.49|877.25|869.45|877.32|869.52|877.23|869.43|16
1654649490000|2022-06-08 00:51:30|877.26|869.46|877.34|869.54|877.35|869.55|877.25|869.45|21
1654649500000|2022-06-08 00:51:40|877.31|869.51|877.3|869.5|877.74|869.94|877.28|869.48|22
1654649510000|2022-06-08 00:51:50|877.31|869.51|877.8|870|877.92|870.12|876.88|869.08|25
1654649520000|2022-06-08 00:52:00|877.73|869.93|877.74|869.94|877.84|870.04|877.73|869.93|4
1654649530000|2022-06-08 00:52:10|877.5|869.7|878.12|870.32|878.13|870.33|877.5|869.7|20
1654649540000|2022-06-08 00:52:20|878.06|870.26|878.1|870.3|878.15|870.35|878.06|870.26|4
1654649550000|2022-06-08 00:52:30|878.08|870.28|878.02|870.22|878.18|870.38|877.81|870.01|14
1654649560000|2022-06-08 00:52:40|878.1|870.3|877.65|869.85|878.1|870.3|877.65|869.85|6
1654649570000|2022-06-08 00:52:50|877.69|869.89|877.69|869.89|877.69|869.89|877.65|869.85|3
1654649580000|2022-06-08 00:53:00|877.72|869.92|878.92|871.12|879.03|871.23|877.37|869.57|20
1654649590000|2022-06-08 00:53:10|878.91|871.11|878.32|870.52|878.93|871.13|878.12|870.32|22
1654649600000|2022-06-08 00:53:20|878.3|870.5|878.23|870.43|878.42|870.62|878.18|870.38|15
1654649610000|2022-06-08 00:53:30|878.24|870.44|878.2|870.4|878.3|870.5|878.2|870.4|13
1654649620000|2022-06-08 00:53:40|878.25|870.45|877.55|869.75|878.25|870.45|877.53|869.73|26
1654649630000|2022-06-08 00:53:50|878.03|870.23|878.1|870.3|878.1|870.3|878.02|870.22|10
1654649640000|2022-06-08 00:54:00|878.14|870.34|878.26|870.46|878.59|870.79|878.1|870.3|19
1654649650000|2022-06-08 00:54:10|878.3|870.5|879.14|871.34|879.14|871.34|878.3|870.5|9
1654649660000|2022-06-08 00:54:20|878.99|871.19|879.18|871.38|879.22|871.42|878.99|871.19|4
1654649670000|2022-06-08 00:54:30|879.15|871.35|878.65|870.85|879.15|871.35|878.55|870.75|20
1654649680000|2022-06-08 00:54:40|878.59|870.79|878.57|870.77|878.65|870.85|878.57|870.77|10
1654649690000|2022-06-08 00:54:50|878.61|870.81|878.61|870.81|878.66|870.86|878.61|870.81|5
1654649700000|2022-06-08 00:55:00|878.66|870.86|879.16|871.36|879.2|871.4|878.65|870.85|14
1654649710000|2022-06-08 00:55:10|879.13|871.33|879.16|871.36|879.22|871.42|879.08|871.28|16
1654649720000|2022-06-08 00:55:20|879.17|871.37|878.54|870.74|879.17|871.37|878.54|870.74|14
1654649730000|2022-06-08 00:55:30|878.52|870.72|878.64|870.84|878.75|870.95|878.31|870.51|14
1654649740000|2022-06-08 00:55:40|878.61|870.81|878.41|870.61|878.61|870.81|878.4|870.6|10
1654649750000|2022-06-08 00:55:50|878.4|870.6|878.31|870.51|878.41|870.61|878.31|870.51|8
1654649760000|2022-06-08 00:56:00|878.3|870.5|878.75|870.95|878.94|871.14|878.26|870.46|10
1654649770000|2022-06-08 00:56:10|878.59|870.79|878.4|870.6|878.59|870.79|878.34|870.54|11
1654649780000|2022-06-08 00:56:20|878.38|870.58|878.34|870.54|878.38|870.58|878.31|870.51|7
1654649790000|2022-06-08 00:56:30|878.35|870.55|878.34|870.54|878.35|870.55|878.34|870.54|4
1654649800000|2022-06-08 00:56:40|878.39|870.59|878.04|870.24|878.39|870.59|877.83|870.03|22
1654649810000|2022-06-08 00:56:50|877.83|870.03|877.45|869.65|877.84|870.04|877.41|869.61|22
1654649820000|2022-06-08 00:57:00|877.42|869.62|876.47|868.67|877.42|869.62|876.44|868.64|28
1654649830000|2022-06-08 00:57:10|876.39|868.59|876.4|868.6|876.43|868.63|876.33|868.53|24
1654649840000|2022-06-08 00:57:20|876.41|868.61|875.89|868.09|876.47|868.67|875.65|867.85|19
1654649850000|2022-06-08 00:57:30|875.99|868.19|875.94|868.14|876.46|868.66|875.86|868.06|16
1654649860000|2022-06-08 00:57:40|876.25|868.45|876.15|868.35|876.31|868.51|876.01|868.21|18
1654649870000|2022-06-08 00:57:50|876.27|868.47|875.56|867.76|876.29|868.49|875.56|867.76|21
1654649880000|2022-06-08 00:58:00|875.78|867.98|875.35|867.55|875.8|868|875.28|867.48|19
1654649890000|2022-06-08 00:58:10|875.38|867.58|874.72|866.92|875.61|867.81|874.71|866.91|22
1654649900000|2022-06-08 00:58:20|874.71|866.91|875.29|867.49|875.3|867.5|874.7|866.9|18
1654649910000|2022-06-08 00:58:30|875.21|867.41|876.08|868.28|876.08|868.28|875.13|867.33|17
1654649920000|2022-06-08 00:58:40|876.1|868.3|876.13|868.33|876.34|868.54|876.04|868.24|14
1654649930000|2022-06-08 00:58:50|876.29|868.49|875.38|867.58|876.4|868.6|875.38|867.58|10
1654649940000|2022-06-08 00:59:00|875.36|867.56|875.35|867.55|875.38|867.58|875.34|867.54|11
1654649950000|2022-06-08 00:59:10|875.36|867.56|874.69|866.89|875.44|867.64|874.55|866.75|20
1654649960000|2022-06-08 00:59:20|874.68|866.88|874.51|866.71|874.68|866.88|874.48|866.68|11
1654649980000|2022-06-08 00:59:40|874.46|866.66|874.54|866.74|874.56|866.76|874.46|866.66|9
1654649990000|2022-06-08 00:59:50|874.51|866.71|874.54|866.74|874.63|866.83|874.51|866.71|6
1654650000000|2022-06-08 01:00:00|874.55|866.75|874.79|866.99|875.36|867.56|874.42|866.62|24
1654650010000|2022-06-08 01:00:10|874.76|866.96|875.11|867.31|875.11|867.31|874.4|866.6|18
1654650020000|2022-06-08 01:00:20|875.18|867.38|874.49|866.69|875.3|867.5|874.45|866.65|25
1654650030000|2022-06-08 01:00:30|874.69|866.89|873.64|865.84|874.69|866.89|873.59|865.79|15
1654650040000|2022-06-08 01:00:40|873.63|865.83|873.57|865.77|873.65|865.85|873.47|865.67|4
1654650050000|2022-06-08 01:00:50|873.46|865.66|873.63|865.83|873.86|866.06|873.42|865.62|15
1654650060000|2022-06-08 01:01:00|873.64|865.84|873.65|865.85|873.77|865.97|873.49|865.69|26
1654650070000|2022-06-08 01:01:10|873.62|865.82|873.81|866.01|873.81|866.01|873.56|865.76|19
1654650080000|2022-06-08 01:01:20|873.8|866|873.89|866.09|873.95|866.15|873.8|866|15
1654650090000|2022-06-08 01:01:30|873.9|866.1|873.81|866.01|873.9|866.1|873.8|866|7
1654650100000|2022-06-08 01:01:40|873.86|866.06|873.86|866.06|873.87|866.07|873.78|865.98|10
1654650110000|2022-06-08 01:01:50|873.87|866.07|872.59|864.79|873.87|866.07|872.59|864.79|19
1654650120000|2022-06-08 01:02:00|872.45|864.65|872.35|864.55|872.45|864.65|872.34|864.54|15
1654650130000|2022-06-08 01:02:10|872.45|864.65|873|865.2|873.07|865.27|872.33|864.53|22
1654650140000|2022-06-08 01:02:20|872.96|865.16|872.43|864.63|872.96|865.16|872.41|864.61|23
1654650150000|2022-06-08 01:02:30|872.38|864.58|872.52|864.72|873.02|865.22|872.38|864.58|22
1654650160000|2022-06-08 01:02:40|872.53|864.73|872.4|864.6|872.64|864.84|872.36|864.56|15
1654650170000|2022-06-08 01:02:50|872.39|864.59|871.78|863.98|872.4|864.6|871.78|863.98|24
1654650180000|2022-06-08 01:03:00|871.71|863.91|871.41|863.61|872.02|864.22|871.1|863.3|32
1654650190000|2022-06-08 01:03:10|871.42|863.62|869.61|861.81|871.43|863.63|869.61|861.81|26
1654650200000|2022-06-08 01:03:20|869.58|861.78|870.09|862.29|870.09|862.29|869.28|861.48|30
1654650210000|2022-06-08 01:03:30|870.11|862.31|869.56|861.76|870.13|862.33|869.38|861.58|22
1654650220000|2022-06-08 01:03:40|869.98|862.18|869.47|861.67|870.11|862.31|869.47|861.67|14
1654650230000|2022-06-08 01:03:50|869.41|861.61|869.32|861.52|869.6|861.8|869.32|861.52|19
1654650240000|2022-06-08 01:04:00|869.39|861.59|870.13|862.33|870.33|862.53|869.39|861.59|22
1654650250000|2022-06-08 01:04:10|870.15|862.35|870.92|863.12|870.92|863.12|870.14|862.34|14
1654650260000|2022-06-08 01:04:20|871|863.2|870.99|863.19|871.33|863.53|870.98|863.18|16
1654650270000|2022-06-08 01:04:30|870.68|862.88|871.23|863.43|871.39|863.59|870.51|862.71|26
1654650280000|2022-06-08 01:04:40|871.26|863.46|870.44|862.64|871.27|863.47|870.39|862.59|23
1654650290000|2022-06-08 01:04:50|870.47|862.67|870.43|862.63|870.48|862.68|870.39|862.59|16
1654650300000|2022-06-08 01:05:00|870.38|862.58|870.2|862.4|870.38|862.58|870.18|862.38|16
1654650310000|2022-06-08 01:05:10|870.18|862.38|869.53|861.73|870.18|862.38|869.49|861.69|25
1654650320000|2022-06-08 01:05:20|869.52|861.72|869.47|861.67|869.54|861.74|869.47|861.67|11
1654650330000|2022-06-08 01:05:30|869.48|861.68|869.3|861.5|869.56|861.76|869.2|861.4|19
1654650340000|2022-06-08 01:05:40|869.39|861.59|868.25|860.45|869.39|861.59|868.15|860.35|30
1654650350000|2022-06-08 01:05:50|868.23|860.43|867.37|859.57|868.27|860.47|867.37|859.57|28
1654650360000|2022-06-08 01:06:00|867.42|859.62|867.43|859.63|868|860.2|867.41|859.61|23
1654650370000|2022-06-08 01:06:10|867.42|859.62|867.4|859.6|867.46|859.66|867.4|859.6|14
1654650380000|2022-06-08 01:06:20|867.34|859.54|865.83|858.03|867.34|859.54|865.36|857.56|35
1654650390000|2022-06-08 01:06:30|865.84|858.04|865.31|857.51|865.89|858.09|865.31|857.51|27
1654650400000|2022-06-08 01:06:40|865.27|857.47|865.82|858.02|865.83|858.03|865.17|857.37|20
1654650410000|2022-06-08 01:06:50|865.84|858.04|865.83|858.03|865.9|858.1|865.45|857.65|23
1654650420000|2022-06-08 01:07:00|865.87|858.07|867.33|859.53|867.33|859.53|865.75|857.95|30
1654650430000|2022-06-08 01:07:10|867.44|859.64|867.26|859.46|868|860.2|867.08|859.28|23
1654650440000|2022-06-08 01:07:20|867.27|859.47|867.38|859.58|868.03|860.23|867.18|859.38|20
1654650450000|2022-06-08 01:07:30|867.39|859.59|867.32|859.52|867.41|859.61|867.32|859.52|8
1654650460000|2022-06-08 01:07:40|867.42|859.62|866.43|858.63|867.42|859.62|866.36|858.56|10
1654650470000|2022-06-08 01:07:50|866.42|858.62|865.09|857.29|866.42|858.62|864.68|856.88|28
1654650480000|2022-06-08 01:08:00|865.13|857.33|865.1|857.3|865.13|857.33|864.37|856.57|26
1654650490000|2022-06-08 01:08:10|865.19|857.39|864.47|856.67|865.19|857.39|864.41|856.61|24
1654650500000|2022-06-08 01:08:20|864.45|856.65|863.56|855.76|865.08|857.28|863.55|855.75|30
1654650510000|2022-06-08 01:08:30|863.55|855.75|863.11|855.31|863.55|855.75|862.68|854.88|28
1654650520000|2022-06-08 01:08:40|863.12|855.32|864.46|856.66|865.12|857.32|863.12|855.32|30
1654650530000|2022-06-08 01:08:50|864.47|856.67|863.99|856.19|864.49|856.69|863.54|855.74|31
1654650540000|2022-06-08 01:09:00|864|856.2|864.42|856.62|865.07|857.27|863.84|856.04|26
1654650550000|2022-06-08 01:09:10|864.3|856.5|864.99|857.19|865.02|857.22|864.3|856.5|14
1654650560000|2022-06-08 01:09:20|864.93|857.13|864.53|856.73|865.33|857.53|864.53|856.73|26
1654650570000|2022-06-08 01:09:30|864.57|856.77|865.29|857.49|865.34|857.54|864.57|856.77|23
1654650580000|2022-06-08 01:09:40|865.15|857.35|867.84|860.04|867.84|860.04|865.15|857.35|37
1654650590000|2022-06-08 01:09:50|867.86|860.06|868.02|860.22|868.07|860.27|867.27|859.47|28
1654650600000|2022-06-08 01:10:00|868.05|860.25|869.6|861.8|869.6|861.8|867.87|860.07|27
1654650610000|2022-06-08 01:10:10|869.61|861.81|870.29|862.49|870.87|863.07|869.51|861.71|33
1654650620000|2022-06-08 01:10:20|870.27|862.47|868.99|861.19|870.3|862.5|868.99|861.19|33
1654650630000|2022-06-08 01:10:30|869.01|861.21|868.55|860.75|869.05|861.25|868.36|860.56|33
1654650640000|2022-06-08 01:10:40|868.95|861.15|869.16|861.36|869.76|861.96|868.61|860.81|26
1654650650000|2022-06-08 01:10:50|869.26|861.46|869.35|861.55|869.56|861.76|869.26|861.46|9
1654650660000|2022-06-08 01:11:00|869.4|861.6|869.33|861.53|869.4|861.6|869.07|861.27|16
1654650670000|2022-06-08 01:11:10|869.62|861.82|869.76|861.96|869.76|861.96|869.3|861.5|17
1654650680000|2022-06-08 01:11:20|869.79|861.99|870|862.2|870|862.2|869.79|861.99|7
1654650690000|2022-06-08 01:11:30|870.03|862.23|870.4|862.6|870.4|862.6|870.03|862.23|9
1654650700000|2022-06-08 01:11:40|870.48|862.68|870.79|862.99|870.79|862.99|870.48|862.68|5
1654650710000|2022-06-08 01:11:50|870.77|862.97|870.67|862.87|870.77|862.97|870.67|862.87|3
1654650720000|2022-06-08 01:12:00|870.68|862.88|870.74|862.94|870.74|862.94|870.68|862.88|3
1654650730000|2022-06-08 01:12:10|870.53|862.73|871.55|863.75|871.55|863.75|870.53|862.73|11
1654650740000|2022-06-08 01:12:20|871.58|863.78|869.17|861.37|871.99|864.19|869.17|861.37|23
1654650750000|2022-06-08 01:12:30|869.44|861.64|870|862.2|870.27|862.47|869.32|861.52|14
1654650760000|2022-06-08 01:12:40|869.98|862.18|870.62|862.82|870.65|862.85|869.96|862.16|18
1654650770000|2022-06-08 01:12:50|870.65|862.85|870.08|862.28|870.65|862.85|869.81|862.01|23
1654650780000|2022-06-08 01:13:00|870.09|862.29|870.41|862.61|870.41|862.61|869.43|861.63|32
1654650790000|2022-06-08 01:13:10|870.43|862.63|870.32|862.52|870.73|862.93|870.3|862.5|17
1654650800000|2022-06-08 01:13:20|870.31|862.51|870.18|862.38|870.34|862.54|870.18|862.38|7
1654650810000|2022-06-08 01:13:30|870.07|862.27|868.24|860.44|870.07|862.27|868.14|860.34|29
1654650820000|2022-06-08 01:13:40|868.25|860.45|868.17|860.37|868.41|860.61|868.07|860.27|23
1654650830000|2022-06-08 01:13:50|868.18|860.38|869.24|861.44|869.4|861.6|868.18|860.38|23
1654650840000|2022-06-08 01:14:00|869.28|861.48|869.99|862.19|869.99|862.19|869.13|861.33|25
1654650850000|2022-06-08 01:14:10|870.03|862.23|870.53|862.73|870.83|863.03|869.96|862.16|25
1654650860000|2022-06-08 01:14:20|870.45|862.65|870.76|862.96|870.76|862.96|870.26|862.46|19
1654650870000|2022-06-08 01:14:30|870.78|862.98|870.73|862.93|870.84|863.04|870.3|862.5|18
1654650880000|2022-06-08 01:14:40|870.76|862.96|870.75|862.95|870.9|863.1|870.73|862.93|18
1654650890000|2022-06-08 01:14:50|870.74|862.94|870.61|862.81|870.88|863.08|870.61|862.81|19
1654650900000|2022-06-08 01:15:00|870.64|862.84|870.97|863.17|870.97|863.17|870.37|862.57|28
1654650910000|2022-06-08 01:15:10|870.98|863.18|871.57|863.77|871.87|864.07|870.98|863.18|26
1654650920000|2022-06-08 01:15:20|871.59|863.79|872.49|864.69|872.49|864.69|871.59|863.79|20
1654650930000|2022-06-08 01:15:30|872.58|864.78|873.96|866.16|874.85|867.05|872.44|864.64|30
1654650940000|2022-06-08 01:15:40|873.94|866.14|872.39|864.59|873.95|866.15|872.29|864.49|35
1654650950000|2022-06-08 01:15:50|872.24|864.44|871.47|863.67|872.5|864.7|871.47|863.67|31
1654650960000|2022-06-08 01:16:00|871.53|863.73|874|866.2|874.05|866.25|871.53|863.73|39
1654650970000|2022-06-08 01:16:10|874.48|866.68|872.92|865.12|874.48|866.68|872.61|864.81|32
1654650980000|2022-06-08 01:16:20|872.93|865.13|872.42|864.62|872.93|865.13|872.33|864.53|28
1654650990000|2022-06-08 01:16:30|872.36|864.56|871.64|863.84|872.36|864.56|871.5|863.7|28
1654651000000|2022-06-08 01:16:40|871.85|864.05|872.08|864.28|872.1|864.3|871.61|863.81|23
1654651010000|2022-06-08 01:16:50|872.09|864.29|868.82|861.02|872.14|864.34|868.2|860.4|32
1654651020000|2022-06-08 01:17:00|868.65|860.85|868.84|861.04|868.98|861.18|868.26|860.46|33
1654651030000|2022-06-08 01:17:10|868.91|861.11|868.49|860.69|869.23|861.43|868.46|860.66|36
1654651040000|2022-06-08 01:17:20|868.55|860.75|868.31|860.51|868.56|860.76|868.24|860.44|32
1654651050000|2022-06-08 01:17:30|868.3|860.5|868.2|860.4|868.3|860.5|868.16|860.36|22
1654651060000|2022-06-08 01:17:40|868.18|860.38|867.31|859.51|868.25|860.45|867.18|859.38|31
1654651070000|2022-06-08 01:17:50|867.32|859.52|866.71|858.91|867.36|859.56|866.65|858.85|26
1654651080000|2022-06-08 01:18:00|866.77|858.97|867.63|859.83|867.9|860.1|866.7|858.9|28
1654651090000|2022-06-08 01:18:10|867.72|859.92|867.43|859.63|867.89|860.09|867.37|859.57|29
1654651100000|2022-06-08 01:18:20|867.44|859.64|867.29|859.49|867.51|859.71|867.04|859.24|23
1654651110000|2022-06-08 01:18:30|867.26|859.46|866.85|859.05|867.28|859.48|866.81|859.01|14
1654651120000|2022-06-08 01:18:40|866.84|859.04|866.64|858.84|866.92|859.12|866.55|858.75|14
1654651130000|2022-06-08 01:18:50|866.65|858.85|867.28|859.48|867.39|859.59|866.51|858.71|30
1654651140000|2022-06-08 01:19:00|866.86|859.06|867.38|859.58|868.03|860.23|866.86|859.06|32
1654651150000|2022-06-08 01:19:10|867.57|859.77|867.31|859.51|867.72|859.92|867.29|859.49|18
1654651160000|2022-06-08 01:19:20|867.3|859.5|866.7|858.9|867.3|859.5|866.43|858.63|20
1654651170000|2022-06-08 01:19:30|866.71|858.91|867.02|859.22|867.02|859.22|866.71|858.91|21
1654651180000|2022-06-08 01:19:40|866.96|859.16|865|857.2|866.97|859.17|864.94|857.14|12
1654651190000|2022-06-08 01:19:50|865.06|857.26|865.07|857.27|865.61|857.81|865.02|857.22|27
1654651200000|2022-06-08 01:20:00|865.1|857.3|865.37|857.57|865.66|857.86|865.07|857.27|29
1654651210000|2022-06-08 01:20:10|865.39|857.59|865.7|857.9|865.88|858.08|865.39|857.59|21
1654651220000|2022-06-08 01:20:20|865.71|857.91|865.92|858.12|865.92|858.12|865.67|857.87|11
1654651230000|2022-06-08 01:20:30|865.91|858.11|866.07|858.27|866.46|858.66|865.79|857.99|27
1654651240000|2022-06-08 01:20:40|866.08|858.28|866.19|858.39|866.5|858.7|866.08|858.28|22
1654651250000|2022-06-08 01:20:50|866.06|858.26|865.47|857.67|866.11|858.31|865.22|857.42|20
1654651260000|2022-06-08 01:21:00|865.48|857.68|865.26|857.46|865.73|857.93|865.26|857.46|14
1654651270000|2022-06-08 01:21:10|865.24|857.44|865.22|857.42|865.28|857.48|865.2|857.4|19
1654651280000|2022-06-08 01:21:20|865.21|857.41|865.02|857.22|865.26|857.46|864.87|857.07|10
1654651290000|2022-06-08 01:21:30|865.27|857.47|864.48|856.68|865.27|857.47|864.46|856.66|15
1654651300000|2022-06-08 01:21:40|864.47|856.67|863.55|855.75|864.48|856.68|863.44|855.64|19
1654651310000|2022-06-08 01:21:50|863.76|855.96|864.31|856.51|864.5|856.7|863.74|855.94|27
1654651320000|2022-06-08 01:22:00|864.32|856.52|865.12|857.32|865.22|857.42|864.32|856.52|18
1654651330000|2022-06-08 01:22:10|865.13|857.33|865.1|857.3|865.2|857.4|865.1|857.3|10
1654651340000|2022-06-08 01:22:20|865.11|857.31|865.47|857.67|865.47|857.67|865.1|857.3|15
1654651350000|2022-06-08 01:22:30|865.59|857.79|866.32|858.52|866.32|858.52|865.58|857.78|21
1654651360000|2022-06-08 01:22:40|866.24|858.44|866.96|859.16|867.02|859.22|866.24|858.44|22
1654651370000|2022-06-08 01:22:50|866.98|859.18|867.39|859.59|867.79|859.99|866.98|859.18|25
1654651380000|2022-06-08 01:23:00|867.32|859.52|867.64|859.84|867.76|859.96|867.32|859.52|21
1654651390000|2022-06-08 01:23:10|867.71|859.91|867.04|859.24|867.72|859.92|866.54|858.74|23
1654651400000|2022-06-08 01:23:20|866.79|858.99|867.17|859.37|867.34|859.54|866.73|858.93|18
1654651410000|2022-06-08 01:23:30|867.18|859.38|867.27|859.47|867.54|859.74|867.12|859.32|20
1654651420000|2022-06-08 01:23:40|867.28|859.48|868.21|860.41|868.75|860.95|867.28|859.48|29
1654651430000|2022-06-08 01:23:50|868.19|860.39|868.26|860.46|868.26|860.46|868.12|860.32|20
1654651440000|2022-06-08 01:24:00|868.28|860.48|869.81|862.01|869.81|862.01|868.18|860.38|24
1654651450000|2022-06-08 01:24:10|869.84|862.04|869.38|861.58|869.84|862.04|869.31|861.51|18
1654651460000|2022-06-08 01:24:20|869.36|861.56|869.92|862.12|870.12|862.32|869.28|861.48|29
1654651470000|2022-06-08 01:24:30|869.85|862.05|870.15|862.35|870.16|862.36|869.85|862.05|20
1654651480000|2022-06-08 01:24:40|870.16|862.36|870.18|862.38|870.29|862.49|870.13|862.33|19
1654651490000|2022-06-08 01:24:50|870.23|862.43|870.11|862.31|870.25|862.45|870.07|862.27|18
1654651500000|2022-06-08 01:25:00|870.08|862.28|869.59|861.79|870.22|862.42|869.55|861.75|16
1654651510000|2022-06-08 01:25:10|869.57|861.77|869.58|861.78|869.6|861.8|869.53|861.73|7
1654651520000|2022-06-08 01:25:20|869.31|861.51|870.06|862.26|870.06|862.26|869.31|861.51|17
1654651530000|2022-06-08 01:25:30|870.01|862.21|870.1|862.3|870.1|862.3|869.94|862.14|17
1654651540000|2022-06-08 01:25:40|870.13|862.33|870.06|862.26|870.13|862.33|870.05|862.25|17
1654651550000|2022-06-08 01:25:50|870.05|862.25|869.58|861.78|870.05|862.25|869.57|861.77|20
1654651560000|2022-06-08 01:26:00|869.37|861.57|869.41|861.61|869.43|861.63|869.36|861.56|7
1654651570000|2022-06-08 01:26:10|869.44|861.64|869.44|861.64|869.45|861.65|869.39|861.59|7
1654651580000|2022-06-08 01:26:20|869.45|861.65|869.33|861.53|869.45|861.65|869.33|861.53|8
1654651590000|2022-06-08 01:26:30|869.38|861.58|869.33|861.53|869.39|861.59|869.33|861.53|5
1654651600000|2022-06-08 01:26:40|869.34|861.54|868.53|860.73|869.34|861.54|868.27|860.47|12
1654651610000|2022-06-08 01:26:50|868.54|860.74|868.4|860.6|868.54|860.74|868.39|860.59|19
1654651620000|2022-06-08 01:27:00|868.41|860.61|869|861.2|869|861.2|868.33|860.53|16
1654651630000|2022-06-08 01:27:10|868.99|861.19|869.07|861.27|869.08|861.28|868.94|861.14|15
1654651640000|2022-06-08 01:27:20|868.99|861.19|868.6|860.8|869.05|861.25|868.6|860.8|14
1654651650000|2022-06-08 01:27:30|868.61|860.81|868.45|860.65|868.91|861.11|868.45|860.65|16
1654651660000|2022-06-08 01:27:40|868.52|860.72|868.51|860.71|868.75|860.95|868.5|860.7|16
1654651670000|2022-06-08 01:27:50|868.5|860.7|868.49|860.69|868.53|860.73|868.44|860.64|18
1654651680000|2022-06-08 01:28:00|868.48|860.68|868.83|861.03|868.83|861.03|868.35|860.55|14
1654651690000|2022-06-08 01:28:10|868.94|861.14|868.96|861.16|869.02|861.22|868.78|860.98|16
1654651700000|2022-06-08 01:28:20|868.85|861.05|868.49|860.69|868.96|861.16|868.47|860.67|14
1654651710000|2022-06-08 01:28:30|868.5|860.7|868.87|861.07|868.87|861.07|868.47|860.67|14
1654651720000|2022-06-08 01:28:40|868.81|861.01|868.87|861.07|868.87|861.07|868.68|860.88|8
1654651730000|2022-06-08 01:28:50|868.78|860.98|868.44|860.64|868.78|860.98|868.37|860.57|11
1654651740000|2022-06-08 01:29:00|868.43|860.63|868.44|860.64|868.49|860.69|868.3|860.5|17
1654651750000|2022-06-08 01:29:10|868.3|860.5|868.29|860.49|868.35|860.55|868.27|860.47|8
1654651760000|2022-06-08 01:29:20|868.28|860.48|868.26|860.46|868.28|860.48|868.26|860.46|9
1654651770000|2022-06-08 01:29:30|868.24|860.44|868.35|860.55|868.35|860.55|868.24|860.44|6
1654651780000|2022-06-08 01:29:40|868.34|860.54|868.34|860.54|868.34|860.54|868.34|860.54|1
1654651790000|2022-06-08 01:29:50|868.33|860.53|868.34|860.54|868.34|860.54|868.33|860.53|4
1654651800000|2022-06-08 01:30:00|868.35|860.55|867.76|859.96|868.35|860.55|867.46|859.66|19
1654651810000|2022-06-08 01:30:10|867.96|860.16|868.91|861.11|869.12|861.32|867.96|860.16|22
1654651820000|2022-06-08 01:30:20|868.97|861.17|868.52|860.72|869.24|861.44|868.48|860.68|19
1654651830000|2022-06-08 01:30:30|868.42|860.62|868.4|860.6|868.45|860.65|868.28|860.48|14
1654651840000|2022-06-08 01:30:40|868.23|860.43|868.23|860.43|868.24|860.44|868.22|860.42|5
1654651850000|2022-06-08 01:30:50|868.24|860.44|868.29|860.49|868.29|860.49|868.23|860.43|10
1654651860000|2022-06-08 01:31:00|868.25|860.45|868.52|860.72|868.52|860.72|868.2|860.4|15
1654651870000|2022-06-08 01:31:10|868.53|860.73|868.52|860.72|868.57|860.77|868.49|860.69|14
1654651880000|2022-06-08 01:31:20|868.53|860.73|869.89|862.09|869.89|862.09|868.52|860.72|11
1654651890000|2022-06-08 01:31:30|869.99|862.19|870.12|862.32|870.69|862.89|869.89|862.09|19
1654651900000|2022-06-08 01:31:40|870.14|862.34|870.12|862.32|870.53|862.73|870.11|862.31|16
1654651910000|2022-06-08 01:31:50|870.17|862.37|870.26|862.46|870.38|862.58|870.03|862.23|18
1654651920000|2022-06-08 01:32:00|870.25|862.45|871.64|863.84|871.64|863.84|870.25|862.45|22
1654651930000|2022-06-08 01:32:10|871.46|863.66|871.84|864.04|871.89|864.09|871.46|863.66|19
1654651940000|2022-06-08 01:32:20|871.86|864.06|872.17|864.37|872.81|865.01|871.86|864.06|30
1654651950000|2022-06-08 01:32:30|872.13|864.33|872.86|865.06|872.86|865.06|872.13|864.33|14
1654651960000|2022-06-08 01:32:40|872.8|865|872.28|864.48|872.86|865.06|872.19|864.39|20
1654651970000|2022-06-08 01:32:50|872.33|864.53|872.92|865.12|872.94|865.14|872.27|864.47|22
1654651980000|2022-06-08 01:33:00|872.89|865.09|873.23|865.43|873.27|865.47|872.85|865.05|20
1654651990000|2022-06-08 01:33:10|873.26|865.46|874.03|866.23|874.04|866.24|873.23|865.43|19
1654652000000|2022-06-08 01:33:20|874.01|866.21|873.97|866.17|874.1|866.3|873.97|866.17|9
1654652010000|2022-06-08 01:33:30|873.86|866.06|873.58|865.78|873.86|866.06|873.3|865.5|17
1654652020000|2022-06-08 01:33:40|873.53|865.73|873.38|865.58|873.54|865.74|873.3|865.5|20
1654652030000|2022-06-08 01:33:50|873.43|865.63|873.32|865.52|873.43|865.63|873.25|865.45|18
1654652040000|2022-06-08 01:34:00|873.31|865.51|873.15|865.35|873.35|865.55|873.14|865.34|17
1654652050000|2022-06-08 01:34:10|873.14|865.34|873.15|865.35|873.17|865.37|873.14|865.34|8
1654652060000|2022-06-08 01:34:20|873.16|865.36|873.18|865.38|873.25|865.45|873.16|865.36|7
1654652070000|2022-06-08 01:34:30|873.19|865.39|873.02|865.22|873.2|865.4|872.74|864.94|15
1654652080000|2022-06-08 01:34:40|872.89|865.09|872.36|864.56|873.02|865.22|872.29|864.49|19
1654652090000|2022-06-08 01:34:50|872.37|864.57|872.36|864.56|872.45|864.65|872.33|864.53|20
1654652100000|2022-06-08 01:35:00|872.37|864.57|872.44|864.64|872.67|864.87|872.25|864.45|20
1654652110000|2022-06-08 01:35:10|872.45|864.65|872.07|864.27|872.45|864.65|872.07|864.27|17
1654652120000|2022-06-08 01:35:20|872.13|864.33|872.73|864.93|872.99|865.19|872.13|864.33|16
1654652130000|2022-06-08 01:35:30|872.68|864.88|872.85|865.05|872.95|865.15|872.68|864.88|8
1654652140000|2022-06-08 01:35:40|872.93|865.13|873.11|865.31|873.11|865.31|872.93|865.13|5
1654652150000|2022-06-08 01:35:50|873.09|865.29|872.72|864.92|873.09|865.29|872.58|864.78|15
1654652160000|2022-06-08 01:36:00|872.65|864.85|874.16|866.36|874.2|866.4|872.65|864.85|20
1654652170000|2022-06-08 01:36:10|874.17|866.37|876.34|868.54|876.43|868.63|874.12|866.32|30
1654652180000|2022-06-08 01:36:20|876.35|868.55|876.93|869.13|877.34|869.54|876.34|868.54|27
1654652190000|2022-06-08 01:36:30|876.71|868.91|876.4|868.6|876.72|868.92|876.03|868.23|23
1654652200000|2022-06-08 01:36:40|876.42|868.62|876.1|868.3|876.74|868.94|875.77|867.97|25
1654652210000|2022-06-08 01:36:50|876.17|868.37|876.18|868.38|876.29|868.49|876.06|868.26|14
1654652220000|2022-06-08 01:37:00|876.19|868.39|875.41|867.61|876.19|868.39|875.41|867.61|10
1654652230000|2022-06-08 01:37:10|875.42|867.62|875.42|867.62|875.42|867.62|875.42|867.62|1
1654652240000|2022-06-08 01:37:20|875.2|867.4|875.19|867.39|875.2|867.4|875.19|867.39|2
1654652250000|2022-06-08 01:37:30|875.17|867.37|875.12|867.32|875.17|867.37|875.12|867.32|8
1654652260000|2022-06-08 01:37:40|875.16|867.36|875.2|867.4|875.2|867.4|875.12|867.32|9
1654652270000|2022-06-08 01:37:50|875.29|867.49|879.62|871.82|879.78|871.98|875.22|867.42|22
1654652280000|2022-06-08 01:38:00|879.3|871.5|879|871.2|879.69|871.89|878.76|870.96|20
1654652290000|2022-06-08 01:38:10|879.18|871.38|878.29|870.49|879.18|871.38|878.24|870.44|12
1654652300000|2022-06-08 01:38:20|878.26|870.46|878.11|870.31|878.26|870.46|877.62|869.82|24
1654652310000|2022-06-08 01:38:30|878.12|870.32|877.21|869.41|878.13|870.33|877.18|869.38|17
1654652320000|2022-06-08 01:38:40|877.28|869.48|877.23|869.43|877.28|869.48|877.18|869.38|13
1654652330000|2022-06-08 01:38:50|877.38|869.58|877.3|869.5|877.42|869.62|877.3|869.5|3
1654652340000|2022-06-08 01:39:00|877.26|869.46|877.16|869.36|877.41|869.61|877.13|869.33|6
1654652350000|2022-06-08 01:39:10|877.12|869.32|879.03|871.23|879.03|871.23|877.12|869.32|30
1654652360000|2022-06-08 01:39:20|879.05|871.25|877.7|869.9|880.05|872.25|877.7|869.9|30
1654652370000|2022-06-08 01:39:30|877.71|869.91|877.4|869.6|878.04|870.24|877.28|869.48|34
1654652380000|2022-06-08 01:39:40|877.39|869.59|875.84|868.04|877.48|869.68|875.84|868.04|26
1654652390000|2022-06-08 01:39:50|875.85|868.05|876.77|868.97|877.01|869.21|875.85|868.05|34
1654652400000|2022-06-08 01:40:00|876.75|868.95|876.81|869.01|876.92|869.12|876.72|868.92|18
1654652410000|2022-06-08 01:40:10|876.59|868.79|876.42|868.62|876.76|868.96|876.3|868.5|27
1654652420000|2022-06-08 01:40:20|876.43|868.63|876.4|868.6|877.04|869.24|876.28|868.48|28
1654652430000|2022-06-08 01:40:30|876.45|868.65|876.76|868.96|877.01|869.21|876.35|868.55|25
1654652440000|2022-06-08 01:40:40|876.78|868.98|877.05|869.25|877.11|869.31|876.75|868.95|23
1654652450000|2022-06-08 01:40:50|876.99|869.19|876.91|869.11|877.1|869.3|876.91|869.11|15
1654652460000|2022-06-08 01:41:00|876.89|869.09|876.7|868.9|876.89|869.09|876.69|868.89|16
1654652470000|2022-06-08 01:41:10|876.71|868.91|876.71|868.91|876.82|869.02|876.7|868.9|9
1654652480000|2022-06-08 01:41:20|876.77|868.97|876.26|868.46|876.77|868.97|876.26|868.46|15
1654652490000|2022-06-08 01:41:30|876.38|868.58|876.28|868.48|876.4|868.6|876.22|868.42|12
1654652500000|2022-06-08 01:41:40|876.22|868.42|876.19|868.39|876.35|868.55|876.13|868.33|9
1654652510000|2022-06-08 01:41:50|876.36|868.56|876.2|868.4|876.38|868.58|876.02|868.22|20
1654652520000|2022-06-08 01:42:00|876.21|868.41|875.25|867.45|876.27|868.47|875.25|867.45|12
1654652530000|2022-06-08 01:42:10|875.29|867.49|875.23|867.43|875.34|867.54|875.2|867.4|7
1654652540000|2022-06-08 01:42:20|875.09|867.29|874.85|867.05|875.09|867.29|874.74|866.94|19
1654652550000|2022-06-08 01:42:30|874.94|867.14|874.42|866.62|874.94|867.14|874.42|866.62|22
1654652560000|2022-06-08 01:42:40|874.39|866.59|874.21|866.41|874.47|866.67|874.2|866.4|11
1654652570000|2022-06-08 01:42:50|874.2|866.4|874.18|866.38|874.23|866.43|874.03|866.23|15
1654652580000|2022-06-08 01:43:00|874.16|866.36|874.2|866.4|874.25|866.45|874.03|866.23|12
1654652590000|2022-06-08 01:43:10|874.18|866.38|873.34|865.54|874.2|866.4|873.03|865.23|19
1654652600000|2022-06-08 01:43:20|873.4|865.6|874.33|866.53|874.44|866.64|873.4|865.6|17
1654652610000|2022-06-08 01:43:30|874.34|866.54|874.36|866.56|874.36|866.56|874.3|866.5|6
1654652620000|2022-06-08 01:43:40|874.45|866.65|874.36|866.56|874.45|866.65|874.25|866.45|13
1654652630000|2022-06-08 01:43:50|874.35|866.55|875.14|867.34|875.19|867.39|874.34|866.54|20
1654652640000|2022-06-08 01:44:00|875.15|867.35|875.58|867.78|875.66|867.86|875.07|867.27|19
1654652650000|2022-06-08 01:44:10|875.59|867.79|876.18|868.38|876.29|868.49|875.5|867.7|16
1654652660000|2022-06-08 01:44:20|876.52|868.72|877.02|869.22|877.02|869.22|876.19|868.39|16
1654652670000|2022-06-08 01:44:30|876.95|869.15|877.74|869.94|877.87|870.07|876.88|869.08|16
1654652680000|2022-06-08 01:44:40|877.75|869.95|877.26|869.46|877.77|869.97|877.16|869.36|18
1654652690000|2022-06-08 01:44:50|877.27|869.47|877.31|869.51|877.71|869.91|877.08|869.28|22
1654652700000|2022-06-08 01:45:00|877.35|869.55|877.22|869.42|877.36|869.56|877.02|869.22|13
1654652710000|2022-06-08 01:45:10|877.2|869.4|877.27|869.47|877.32|869.52|877.11|869.31|9
1654652720000|2022-06-08 01:45:20|877.28|869.48|877.17|869.37|877.32|869.52|877.17|869.37|10
1654652730000|2022-06-08 01:45:30|877.18|869.38|876.97|869.17|877.27|869.47|876.97|869.17|17
1654652740000|2022-06-08 01:45:40|876.6|868.8|876.3|868.5|876.86|869.06|876.23|868.43|11
1654652750000|2022-06-08 01:45:50|876.29|868.49|876.27|868.47|876.32|868.52|876.2|868.4|9
1654652760000|2022-06-08 01:46:00|876.28|868.48|876.06|868.26|876.32|868.52|876.06|868.26|10
1654652770000|2022-06-08 01:46:10|876.11|868.31|876.01|868.21|876.49|868.69|876.01|868.21|21
1654652780000|2022-06-08 01:46:20|875.94|868.14|876.02|868.22|876.11|868.31|875.46|867.66|18
1654652790000|2022-06-08 01:46:30|875.72|867.92|875.47|867.67|875.91|868.11|875.39|867.59|12
1654652800000|2022-06-08 01:46:40|875.43|867.63|875.38|867.58|875.53|867.73|875.38|867.58|12
1654652810000|2022-06-08 01:46:50|875.19|867.39|875.18|867.38|875.19|867.39|875.18|867.38|4
1654652820000|2022-06-08 01:47:00|875.27|867.47|875.2|867.4|875.27|867.47|875.16|867.36|14
1654652830000|2022-06-08 01:47:10|875.17|867.37|874.49|866.69|875.17|867.37|874.33|866.53|15
1654652840000|2022-06-08 01:47:20|874.48|866.68|874.74|866.94|874.85|867.05|874.32|866.52|13
1654652850000|2022-06-08 01:47:30|874.85|867.05|875.01|867.21|875.01|867.21|874.74|866.94|7
1654652860000|2022-06-08 01:47:40|875|867.2|874.94|867.14|875.07|867.27|874.8|867|10
1654652870000|2022-06-08 01:47:50|875|867.2|874.24|866.44|875|867.2|874.16|866.36|14
1654652880000|2022-06-08 01:48:00|874.23|866.43|874.21|866.41|874.25|866.45|874.13|866.33|13
1654652890000|2022-06-08 01:48:10|874.18|866.38|873.91|866.11|874.18|866.38|873.71|865.91|11
1654652910000|2022-06-08 01:48:30|873.89|866.09|873.89|866.09|873.89|866.09|873.89|866.09|1
1654652920000|2022-06-08 01:48:40|873.94|866.14|873.94|866.14|873.95|866.15|873.89|866.09|4
1654652930000|2022-06-08 01:48:50|873.69|865.89|873.49|865.69|873.86|866.06|873.31|865.51|23
1654652940000|2022-06-08 01:49:00|873.5|865.7|873.8|866|873.8|866|873.45|865.65|11
1654652950000|2022-06-08 01:49:10|873.74|865.94|873.84|866.04|873.84|866.04|873.72|865.92|3
1654652960000|2022-06-08 01:49:20|873.89|866.09|874.33|866.53|874.82|867.02|873.85|866.05|21
1654652970000|2022-06-08 01:49:30|874.34|866.54|873.35|865.55|874.35|866.55|873.35|865.55|21
1654652980000|2022-06-08 01:49:40|873.36|865.56|873.34|865.54|873.36|865.56|873.27|865.47|10
1654652990000|2022-06-08 01:49:50|873.35|865.55|872.79|864.99|873.35|865.55|872.79|864.99|12
1654653000000|2022-06-08 01:50:00|872.68|864.88|872.82|865.02|872.84|865.04|872.49|864.69|26
1654653010000|2022-06-08 01:50:10|872.92|865.12|873.35|865.55|873.38|865.58|872.92|865.12|20
1654653020000|2022-06-08 01:50:20|873.37|865.57|873.44|865.64|873.44|865.64|873.36|865.56|6
1654653030000|2022-06-08 01:50:30|873.67|865.87|873.67|865.87|873.67|865.87|873.67|865.87|1
1654653040000|2022-06-08 01:50:40|873.68|865.88|874.12|866.32|874.15|866.35|873.68|865.88|3
1654653050000|2022-06-08 01:50:50|874.07|866.27|873.98|866.18|874.17|866.37|873.82|866.02|11
1654653060000|2022-06-08 01:51:00|873.99|866.19|873.98|866.18|874.19|866.39|873.97|866.17|6
1654653070000|2022-06-08 01:51:10|874.1|866.3|874.05|866.25|874.13|866.33|874.05|866.25|5
1654653080000|2022-06-08 01:51:20|874.12|866.32|874.16|866.36|874.16|866.36|874.05|866.25|7
1654653100000|2022-06-08 01:51:40|874.22|866.42|874.25|866.45|874.27|866.47|874.2|866.4|11
1654653120000|2022-06-08 01:52:00|874.13|866.33|874.3|866.5|874.73|866.93|874.13|866.33|16
1654653130000|2022-06-08 01:52:10|874.34|866.54|874.75|866.95|874.9|867.1|874.26|866.46|13
1654653140000|2022-06-08 01:52:20|874.77|866.97|874.61|866.81|875.03|867.23|874.59|866.79|19
1654653150000|2022-06-08 01:52:30|874.65|866.85|875.21|867.41|875.21|867.41|874.6|866.8|11
1654653160000|2022-06-08 01:52:40|875.19|867.39|875.19|867.39|875.19|867.39|875.05|867.25|14
1654653170000|2022-06-08 01:52:50|875.3|867.5|875.44|867.64|875.65|867.85|875.25|867.45|14
1654653180000|2022-06-08 01:53:00|875.51|867.71|876.05|868.25|876.06|868.26|875.51|867.71|6
1654653190000|2022-06-08 01:53:10|876.03|868.23|875.26|867.46|876.11|868.31|875.26|867.46|17
1654653200000|2022-06-08 01:53:20|875.29|867.49|875.78|867.98|875.78|867.98|875.08|867.28|18
1654653210000|2022-06-08 01:53:30|875.79|867.99|876|868.2|876|868.2|875.7|867.9|7
1654653220000|2022-06-08 01:53:40|876.01|868.21|876.38|868.58|876.55|868.75|876.01|868.21|24
1654653230000|2022-06-08 01:53:50|876.4|868.6|877.03|869.23|877.32|869.52|876.4|868.6|29
1654653240000|2022-06-08 01:54:00|877|869.2|877.34|869.54|877.64|869.84|877|869.2|15
1654653250000|2022-06-08 01:54:10|877.78|869.98|878.17|870.37|878.27|870.47|877.73|869.93|19
1654653260000|2022-06-08 01:54:20|878.19|870.39|877.72|869.92|878.31|870.51|877.69|869.89|10
1654653270000|2022-06-08 01:54:30|877.73|869.93|879.12|871.32|879.2|871.4|877.7|869.9|18
1654653280000|2022-06-08 01:54:40|879.1|871.3|878.37|870.57|879.1|871.3|878.29|870.49|14
1654653290000|2022-06-08 01:54:50|878.34|870.54|878.47|870.67|878.47|870.67|878.34|870.54|14
1654653300000|2022-06-08 01:55:00|878.49|870.69|878.68|870.88|878.85|871.05|878.49|870.69|10
1654653310000|2022-06-08 01:55:10|878.65|870.85|879|871.2|879.07|871.27|878.44|870.64|13
1654653320000|2022-06-08 01:55:20|878.75|870.95|879.51|871.71|879.51|871.71|878.72|870.92|14
1654653330000|2022-06-08 01:55:30|879.58|871.78|879.29|871.49|879.58|871.78|879.23|871.43|10
1654653340000|2022-06-08 01:55:40|879.14|871.34|878.75|870.95|879.14|871.34|878.65|870.85|7
1654653350000|2022-06-08 01:55:50|878.49|870.69|878.88|871.08|878.88|871.08|878.49|870.69|5
1654653360000|2022-06-08 01:56:00|878.9|871.1|879.07|871.27|879.3|871.5|878.71|870.91|15
1654653370000|2022-06-08 01:56:10|879.1|871.3|879.03|871.23|879.11|871.31|879.03|871.23|7
1654653380000|2022-06-08 01:56:20|879.02|871.22|879.21|871.41|879.24|871.44|879|871.2|13
1654653390000|2022-06-08 01:56:30|879.22|871.42|879.24|871.44|879.24|871.44|879.18|871.38|6
1654653400000|2022-06-08 01:56:40|879.19|871.39|879.19|871.39|879.19|871.39|879.19|871.39|1
1654653410000|2022-06-08 01:56:50|879.24|871.44|879.25|871.45|879.25|871.45|879.24|871.44|2
1654653420000|2022-06-08 01:57:00|879.27|871.47|879.57|871.77|879.57|871.77|879.27|871.47|3
1654653430000|2022-06-08 01:57:10|879.58|871.78|880.2|872.4|880.2|872.4|879.58|871.78|14
1654653440000|2022-06-08 01:57:20|880.13|872.33|880.07|872.27|880.29|872.49|880.05|872.25|13
1654653450000|2022-06-08 01:57:30|880.08|872.28|880.14|872.34|880.14|872.34|880.04|872.24|7
1654653460000|2022-06-08 01:57:40|880.16|872.36|880.15|872.35|880.16|872.36|880.14|872.34|4
1654653470000|2022-06-08 01:57:50|880.23|872.43|880|872.2|880.23|872.43|879.86|872.06|13
1654653480000|2022-06-08 01:58:00|879.93|872.13|879.32|871.52|879.93|872.13|879.32|871.52|12
1654653490000|2022-06-08 01:58:10|879.29|871.49|879.29|871.49|879.31|871.51|879.16|871.36|12
1654653500000|2022-06-08 01:58:20|879.3|871.5|878.59|870.79|879.3|871.5|878.59|870.79|19
1654653510000|2022-06-08 01:58:30|878.62|870.82|878.73|870.93|878.73|870.93|878.62|870.82|4
1654653520000|2022-06-08 01:58:40|879.19|871.39|879.19|871.39|879.19|871.39|879.19|871.39|1
1654653530000|2022-06-08 01:58:50|878.81|871.01|878.3|870.5|878.81|871.01|878.22|870.42|19
1654653540000|2022-06-08 01:59:00|878.29|870.49|878.14|870.34|878.3|870.5|877.96|870.16|20
1654653550000|2022-06-08 01:59:10|878.17|870.37|878.24|870.44|878.38|870.58|878.16|870.36|13
1654653560000|2022-06-08 01:59:20|878.23|870.43|878.35|870.55|878.35|870.55|878.19|870.39|11
1654653570000|2022-06-08 01:59:30|878.23|870.43|878.33|870.53|878.34|870.54|878.22|870.42|13
1654653580000|2022-06-08 01:59:40|878.32|870.52|878.33|870.53|878.33|870.53|878.31|870.51|10
1654653590000|2022-06-08 01:59:50|878.32|870.52|878.31|870.51|878.34|870.54|878.3|870.5|8
1654653600000|2022-06-08 02:00:00|878.32|870.52|880.1|872.3|880.1|872.3|878.32|870.52|16
1654653610000|2022-06-08 02:00:10|880.09|872.29|880.22|872.42|880.22|872.42|880.05|872.25|16
1654653620000|2022-06-08 02:00:20|880.15|872.35|879.24|871.44|880.15|872.35|879.17|871.37|27
1654653630000|2022-06-08 02:00:30|879.39|871.59|879.34|871.54|879.41|871.61|879.24|871.44|7
1654653640000|2022-06-08 02:00:40|879.32|871.52|879.35|871.55|879.45|871.65|879.32|871.52|7
1654653650000|2022-06-08 02:00:50|879.33|871.53|880.1|872.3|880.1|872.3|879.33|871.53|13
1654653660000|2022-06-08 02:01:00|880.12|872.32|880.4|872.6|880.94|873.14|880.12|872.32|22
1654653670000|2022-06-08 02:01:10|880.33|872.53|879.22|871.42|880.59|872.79|879.03|871.23|29
1654653680000|2022-06-08 02:01:20|879.52|871.72|879.77|871.97|879.77|871.97|879.48|871.68|19
1654653690000|2022-06-08 02:01:30|879.63|871.83|879.66|871.86|879.8|872|879.63|871.83|4
1654653700000|2022-06-08 02:01:40|879.86|872.06|880.74|872.94|880.81|873.01|879.86|872.06|15
1654653710000|2022-06-08 02:01:50|880.75|872.95|880.97|873.17|880.97|873.17|880.61|872.81|17
1654653720000|2022-06-08 02:02:00|880.99|873.19|880.25|872.45|881.07|873.27|880.25|872.45|19
1654653730000|2022-06-08 02:02:10|879.92|872.12|879.98|872.18|880.4|872.6|879.92|872.12|13
1654653740000|2022-06-08 02:02:20|879.99|872.19|879.98|872.18|880.23|872.43|879.97|872.17|8
1654653750000|2022-06-08 02:02:30|879.97|872.17|880.13|872.33|880.2|872.4|879.96|872.16|8
1654653760000|2022-06-08 02:02:40|880.17|872.37|880.24|872.44|880.24|872.44|880.17|872.37|11
1654653770000|2022-06-08 02:02:50|880.23|872.43|880.36|872.56|880.37|872.57|880.23|872.43|7
1654653780000|2022-06-08 02:03:00|880.23|872.43|880.19|872.39|880.24|872.44|880.19|872.39|4
1654653790000|2022-06-08 02:03:10|880.2|872.4|880.2|872.4|880.2|872.4|880.2|872.4|1
1654653800000|2022-06-08 02:03:20|880.19|872.39|880.21|872.41|880.22|872.42|880.19|872.39|9
1654653810000|2022-06-08 02:03:30|880.27|872.47|880.22|872.42|880.27|872.47|880.19|872.39|11
1654653820000|2022-06-08 02:03:40|880.23|872.43|880.23|872.43|880.24|872.44|880.17|872.37|12
1654653830000|2022-06-08 02:03:50|880.22|872.42|879.82|872.02|880.33|872.53|879.54|871.74|11
1654653840000|2022-06-08 02:04:00|879.83|872.03|880.18|872.38|880.29|872.49|879.83|872.03|10
1654653850000|2022-06-08 02:04:10|880.25|872.45|880.23|872.43|880.35|872.55|880.17|872.37|10
1654653860000|2022-06-08 02:04:20|880.29|872.49|880.23|872.43|880.3|872.5|880.22|872.42|10
1654653870000|2022-06-08 02:04:30|880.24|872.44|880.84|873.04|880.92|873.12|880.24|872.44|11
1654653880000|2022-06-08 02:04:40|880.85|873.05|881.17|873.37|881.18|873.38|880.84|873.04|10
1654653890000|2022-06-08 02:04:50|881.16|873.36|881.19|873.39|881.23|873.43|881.13|873.33|8
1654653900000|2022-06-08 02:05:00|881.18|873.38|881.74|873.94|881.74|873.94|881.18|873.38|12
1654653910000|2022-06-08 02:05:10|881.92|874.12|882.95|875.15|882.95|875.15|881.79|873.99|24
1654653920000|2022-06-08 02:05:20|882.96|875.16|882.98|875.18|883.18|875.38|882.96|875.16|6
1654653930000|2022-06-08 02:05:30|882.99|875.19|882.23|874.43|882.99|875.19|882.23|874.43|18
1654653940000|2022-06-08 02:05:40|882.25|874.45|882.81|875.01|882.9|875.1|882.23|874.43|16
1654653950000|2022-06-08 02:05:50|882.35|874.55|882.18|874.38|882.35|874.55|882.18|874.38|9
1654653960000|2022-06-08 02:06:00|882.22|874.42|882.91|875.11|882.92|875.12|882.21|874.41|12
1654653970000|2022-06-08 02:06:10|882.83|875.03|882.64|874.84|883|875.2|882.64|874.84|8
1654653980000|2022-06-08 02:06:20|882.76|874.96|882.34|874.54|882.88|875.08|882.34|874.54|15
1654653990000|2022-06-08 02:06:30|882.21|874.41|881.69|873.89|882.21|874.41|881.4|873.6|16
1654654000000|2022-06-08 02:06:40|881.81|874.01|882.12|874.32|882.12|874.32|881.42|873.62|17
1654654010000|2022-06-08 02:06:50|882.14|874.34|882.98|875.18|882.98|875.18|882.14|874.34|14
1654654020000|2022-06-08 02:07:00|882.97|875.17|883.02|875.22|883.02|875.22|882.62|874.82|16
1654654030000|2022-06-08 02:07:10|882.95|875.15|883.84|876.04|883.84|876.04|882.95|875.15|10
1654654040000|2022-06-08 02:07:20|883.78|875.98|884.84|877.04|884.84|877.04|883.78|875.98|30
1654654050000|2022-06-08 02:07:30|884.79|876.99|885.81|878.01|885.83|878.03|884.5|876.7|26
1654654060000|2022-06-08 02:07:40|885.96|878.16|885.98|878.18|886.02|878.22|885.83|878.03|18
1654654070000|2022-06-08 02:07:50|885.95|878.15|885.92|878.12|886.09|878.29|885.79|877.99|15
1654654080000|2022-06-08 02:08:00|885.91|878.11|886.23|878.43|886.23|878.43|885.91|878.11|19
1654654090000|2022-06-08 02:08:10|886.24|878.44|885.47|877.67|886.28|878.48|885.46|877.66|18
1654654100000|2022-06-08 02:08:20|885.48|877.68|884.67|876.87|885.48|877.68|884.58|876.78|27
1654654110000|2022-06-08 02:08:30|884.66|876.86|885.91|878.11|886.14|878.34|884.61|876.81|23
1654654120000|2022-06-08 02:08:40|885.98|878.18|886.61|878.81|887.83|880.03|885.98|878.18|23
1654654130000|2022-06-08 02:08:50|886.63|878.83|887.14|879.34|887.14|879.34|886.61|878.81|16
1654654140000|2022-06-08 02:09:00|887.06|879.26|886.28|878.48|887.1|879.3|886.23|878.43|25
1654654150000|2022-06-08 02:09:10|886.37|878.57|885.76|877.96|886.38|878.58|885.76|877.96|14
1654654160000|2022-06-08 02:09:20|885.77|877.97|885.8|878|886.19|878.39|885.77|877.97|14
1654654170000|2022-06-08 02:09:30|885.68|877.88|885.35|877.55|886.06|878.26|885.26|877.46|25
1654654180000|2022-06-08 02:09:40|885.29|877.49|885.87|878.07|886.12|878.32|885.29|877.49|21
1654654190000|2022-06-08 02:09:50|885.94|878.14|885.38|877.58|885.95|878.15|885.29|877.49|9
1654654200000|2022-06-08 02:10:00|885.36|877.56|885.9|878.1|885.93|878.13|885.3|877.5|23
1654654210000|2022-06-08 02:10:10|885.91|878.11|886.17|878.37|886.2|878.4|885.73|877.93|15
1654654220000|2022-06-08 02:10:20|886.16|878.36|886.01|878.21|886.17|878.37|885.86|878.06|9
1654654230000|2022-06-08 02:10:30|885.94|878.14|885.44|877.64|885.94|878.14|885.44|877.64|9
1654654240000|2022-06-08 02:10:40|885.49|877.69|884.53|876.73|885.49|877.69|884.26|876.46|20
1654654250000|2022-06-08 02:10:50|884.52|876.72|884.33|876.53|885.15|877.35|884.33|876.53|22
1654654260000|2022-06-08 02:11:00|884.28|876.48|884.22|876.42|884.33|876.53|884.22|876.42|12
1654654270000|2022-06-08 02:11:10|884.34|876.54|883.48|875.68|884.41|876.61|883.48|875.68|16
1654654280000|2022-06-08 02:11:20|883.46|875.66|883.45|875.65|883.46|875.66|883.35|875.55|9
1654654290000|2022-06-08 02:11:30|883.51|875.71|884.16|876.36|884.19|876.39|883.35|875.55|10
1654654300000|2022-06-08 02:11:40|884.17|876.37|884.13|876.33|884.17|876.37|884.12|876.32|6
1654654310000|2022-06-08 02:11:50|884.15|876.35|883.5|875.7|884.16|876.36|883.3|875.5|12
1654654320000|2022-06-08 02:12:00|883.33|875.53|883.34|875.54|884.01|876.21|883.31|875.51|17
1654654330000|2022-06-08 02:12:10|883.35|875.55|884.07|876.27|884.14|876.34|883.3|875.5|27
1654654340000|2022-06-08 02:12:20|884.09|876.29|883.65|875.85|884.1|876.3|883.59|875.79|8
1654654350000|2022-06-08 02:12:30|883.66|875.86|883.69|875.89|883.69|875.89|883.39|875.59|11
1654654360000|2022-06-08 02:12:40|883.73|875.93|883.76|875.96|884|876.2|883.61|875.81|9
1654654370000|2022-06-08 02:12:50|883.77|875.97|883.3|875.5|883.82|876.02|883.27|875.47|16
1654654380000|2022-06-08 02:13:00|883.32|875.52|883.67|875.87|883.73|875.93|883.27|875.47|18
1654654390000|2022-06-08 02:13:10|883.65|875.85|883.59|875.79|883.85|876.05|883.59|875.79|9
1654654400000|2022-06-08 02:13:20|883.55|875.75|883.44|875.64|883.55|875.75|883.33|875.53|12
1654654410000|2022-06-08 02:13:30|883.47|875.67|883.78|875.98|883.78|875.98|883.47|875.67|14
1654654420000|2022-06-08 02:13:40|883.87|876.07|883.48|875.68|883.89|876.09|883.48|875.68|9
1654654430000|2022-06-08 02:13:50|883.49|875.69|883.39|875.59|883.83|876.03|883.39|875.59|15
1654654440000|2022-06-08 02:14:00|883.3|875.5|885.33|877.53|885.72|877.92|883.3|875.5|21
1654654450000|2022-06-08 02:14:10|885.32|877.52|883.55|875.75|885.32|877.52|883.55|875.75|24
1654654460000|2022-06-08 02:14:20|883.56|875.76|883.79|875.99|884.15|876.35|883.56|875.76|29
1654654470000|2022-06-08 02:14:30|883.84|876.04|883.9|876.1|883.94|876.14|883.84|876.04|17
1654654480000|2022-06-08 02:14:40|883.89|876.09|880.43|872.63|883.89|876.09|880.36|872.56|31
1654654490000|2022-06-08 02:14:50|880.51|872.71|878.55|870.75|881.06|873.26|878.25|870.45|30
1654654500000|2022-06-08 02:15:00|878.49|870.69|878.11|870.31|878.52|870.72|878.11|870.31|20
1654654510000|2022-06-08 02:15:10|878.17|870.37|880.43|872.63|880.45|872.65|878.17|870.37|27
1654654520000|2022-06-08 02:15:20|880.45|872.65|880.49|872.69|880.84|873.04|880.26|872.46|24
1654654530000|2022-06-08 02:15:30|880.48|872.68|880.27|872.47|880.48|872.68|880.27|872.47|22
1654654540000|2022-06-08 02:15:40|880.3|872.5|880.23|872.43|880.3|872.5|880.13|872.33|19
1654654550000|2022-06-08 02:15:50|880.22|872.42|880.83|873.03|880.87|873.07|880.12|872.32|31
1654654560000|2022-06-08 02:16:00|880.8|873|881.3|873.5|881.42|873.62|880.8|873|24
1654654570000|2022-06-08 02:16:10|881.28|873.48|881.3|873.5|881.32|873.52|881.21|873.41|8
1654654580000|2022-06-08 02:16:20|881.33|873.53|880.36|872.56|881.34|873.54|880.36|872.56|19
1654654590000|2022-06-08 02:16:30|880.37|872.57|880.18|872.38|880.37|872.57|880.18|872.38|8
1654654600000|2022-06-08 02:16:40|880.19|872.39|880.32|872.52|880.34|872.54|880.19|872.39|19
1654654610000|2022-06-08 02:16:50|880.31|872.51|880.33|872.53|880.36|872.56|880.24|872.44|17
1654654620000|2022-06-08 02:17:00|880.34|872.54|880.2|872.4|880.34|872.54|880.12|872.32|8
1654654630000|2022-06-08 02:17:10|880.15|872.35|879.24|871.44|880.15|872.35|878.64|870.84|26
1654654640000|2022-06-08 02:17:20|879.25|871.45|879.15|871.35|879.28|871.48|879.08|871.28|30
1654654650000|2022-06-08 02:17:30|879.13|871.33|878.32|870.52|879.25|871.45|878.32|870.52|27
1654654660000|2022-06-08 02:17:40|878.07|870.27|878.34|870.54|878.38|870.58|878.04|870.24|15
1654654670000|2022-06-08 02:17:50|878.35|870.55|878.32|870.52|878.39|870.59|878.3|870.5|10
1654654680000|2022-06-08 02:18:00|878.3|870.5|878.38|870.58|878.38|870.58|878.3|870.5|7
1654654690000|2022-06-08 02:18:10|878.41|870.61|877.2|869.4|878.41|870.61|877.18|869.38|22
1654654700000|2022-06-08 02:18:20|877.19|869.39|877.27|869.47|877.3|869.5|876.73|868.93|20
1654654710000|2022-06-08 02:18:30|877.28|869.48|877.26|869.46|877.29|869.49|877.24|869.44|6
1654654720000|2022-06-08 02:18:40|877.28|869.48|877.41|869.61|877.44|869.64|877.22|869.42|11
1654654730000|2022-06-08 02:18:50|877.42|869.62|877.47|869.67|877.58|869.78|877.29|869.49|11
1654654740000|2022-06-08 02:19:00|877.48|869.68|877.44|869.64|877.79|869.99|877.44|869.64|16
1654654750000|2022-06-08 02:19:10|877.6|869.8|877.47|869.67|877.6|869.8|877.38|869.58|6
1654654760000|2022-06-08 02:19:20|877.45|869.65|877.27|869.47|877.45|869.65|877.26|869.46|6
1654654770000|2022-06-08 02:19:30|876.74|868.94|876.7|868.9|876.74|868.94|876.5|868.7|13
1654654780000|2022-06-08 02:19:40|876.6|868.8|876.56|868.76|877.27|869.47|876.52|868.72|9
1654654790000|2022-06-08 02:19:50|876.71|868.91|876.66|868.86|877.19|869.39|876.58|868.78|11
1654654800000|2022-06-08 02:20:00|876.65|868.85|876.42|868.62|876.81|869.01|876.42|868.62|17
1654654810000|2022-06-08 02:20:10|876.52|868.72|876.21|868.41|876.58|868.78|876.21|868.41|6
1654654820000|2022-06-08 02:20:20|876.31|868.51|876.29|868.49|876.34|868.54|876.21|868.41|13
1654654830000|2022-06-08 02:20:30|876.28|868.48|875.73|867.93|876.28|868.48|875.67|867.87|20
1654654840000|2022-06-08 02:20:40|875.76|867.96|875.62|867.82|875.76|867.96|875.56|867.76|17
1654654850000|2022-06-08 02:20:50|875.58|867.78|874.5|866.7|875.58|867.78|874.38|866.58|23
1654654860000|2022-06-08 02:21:00|874.38|866.58|875|867.2|875|867.2|874.38|866.58|8
1654654870000|2022-06-08 02:21:10|874.98|867.18|875|867.2|875.03|867.23|874.98|867.18|3
1654654880000|2022-06-08 02:21:20|875.03|867.23|875.29|867.49|875.36|867.56|874.99|867.19|19
1654654890000|2022-06-08 02:21:30|875.37|867.57|875.34|867.54|875.37|867.57|875.34|867.54|9
1654654900000|2022-06-08 02:21:40|875.33|867.53|875.33|867.53|875.62|867.82|875.11|867.31|22
1654654910000|2022-06-08 02:21:50|875.3|867.5|875.25|867.45|875.37|867.57|875.21|867.41|13
1654654920000|2022-06-08 02:22:00|875.37|867.57|875.34|867.54|875.37|867.57|875.24|867.44|10
1654654930000|2022-06-08 02:22:10|875.33|867.53|874.5|866.7|875.34|867.54|874.48|866.68|19
1654654940000|2022-06-08 02:22:20|874.53|866.73|874.45|866.65|874.54|866.74|874.36|866.56|15
1654654950000|2022-06-08 02:22:30|874.44|866.64|874.43|866.63|874.45|866.65|874.43|866.63|6
1654654960000|2022-06-08 02:22:40|874.44|866.64|874.45|866.65|874.52|866.72|874.41|866.61|9
1654654970000|2022-06-08 02:22:50|874.44|866.64|874.39|866.59|874.45|866.65|874.18|866.38|12
1654654980000|2022-06-08 02:23:00|874.38|866.58|874.44|866.64|874.44|866.64|874.34|866.54|11
1654654990000|2022-06-08 02:23:10|874.39|866.59|873.51|865.71|874.39|866.59|873.35|865.55|24
1654655000000|2022-06-08 02:23:20|873.48|865.68|873.46|865.66|873.51|865.71|873.4|865.6|18
1654655010000|2022-06-08 02:23:30|873.41|865.61|873.4|865.6|873.46|865.66|873.4|865.6|4
1654655030000|2022-06-08 02:23:50|873.39|865.59|873.32|865.52|873.41|865.61|873.24|865.44|12
1654655040000|2022-06-08 02:24:00|873.34|865.54|872.68|864.88|873.34|865.54|872.68|864.88|14
1654655050000|2022-06-08 02:24:10|872.75|864.95|872.6|864.8|872.77|864.97|872.6|864.8|11
1654655060000|2022-06-08 02:24:20|872.72|864.92|872.28|864.48|872.72|864.92|871.85|864.05|18
1654655070000|2022-06-08 02:24:30|872.29|864.49|872.33|864.53|872.37|864.57|871.83|864.03|25
1654655080000|2022-06-08 02:24:40|872.29|864.49|872.31|864.51|872.84|865.04|872.29|864.49|20
1654655090000|2022-06-08 02:24:50|872.39|864.59|872.18|864.38|872.4|864.6|872.17|864.37|19
1654655100000|2022-06-08 02:25:00|872.27|864.47|872.26|864.46|872.31|864.51|872.14|864.34|7
1654655110000|2022-06-08 02:25:10|872.35|864.55|871.48|863.68|872.37|864.57|871.48|863.68|18
1654655120000|2022-06-08 02:25:20|871.45|863.65|871.53|863.73|871.55|863.75|871.45|863.65|10
1654655130000|2022-06-08 02:25:30|871.54|863.74|871.38|863.58|871.55|863.75|871.37|863.57|17
1654655140000|2022-06-08 02:25:40|871.39|863.59|871.66|863.86|871.66|863.86|871.25|863.45|22
1654655150000|2022-06-08 02:25:50|872.19|864.39|872.33|864.53|872.38|864.58|871.46|863.66|18
1654655160000|2022-06-08 02:26:00|872.31|864.51|872.05|864.25|873.74|865.94|872.05|864.25|25
1654655170000|2022-06-08 02:26:10|871.97|864.17|872.15|864.35|872.31|864.51|871.79|863.99|25
1654655180000|2022-06-08 02:26:20|871.98|864.18|871.76|863.96|872.02|864.22|871.76|863.96|16
1654655190000|2022-06-08 02:26:30|871.77|863.97|871.73|863.93|871.85|864.05|871.65|863.85|12
1654655200000|2022-06-08 02:26:40|871.74|863.94|871.73|863.93|871.74|863.94|871.73|863.93|4
1654655210000|2022-06-08 02:26:50|871.74|863.94|871.74|863.94|871.74|863.94|871.73|863.93|5
1654655220000|2022-06-08 02:27:00|872.01|864.21|872.13|864.33|872.18|864.38|871.99|864.19|21
1654655230000|2022-06-08 02:27:10|872.12|864.32|871.11|863.31|872.3|864.5|871.11|863.31|30
1654655240000|2022-06-08 02:27:20|871.03|863.23|871.03|863.23|871.19|863.39|870.57|862.77|23
1654655250000|2022-06-08 02:27:30|871.17|863.37|871.75|863.95|871.8|864|871.09|863.29|22
1654655260000|2022-06-08 02:27:40|871.74|863.94|870.08|862.28|871.74|863.94|869.73|861.93|31
1654655270000|2022-06-08 02:27:50|870.16|862.36|870.2|862.4|870.37|862.57|869.68|861.88|35
1654655280000|2022-06-08 02:28:00|870.21|862.41|870.23|862.43|870.85|863.05|870.16|862.36|20
1654655290000|2022-06-08 02:28:10|870.27|862.47|870.14|862.34|870.32|862.52|869.97|862.17|15
1654655300000|2022-06-08 02:28:20|870.28|862.48|870.5|862.7|870.5|862.7|870.28|862.48|14
1654655310000|2022-06-08 02:28:30|870.47|862.67|870.49|862.69|870.5|862.7|870.47|862.67|9
1654655320000|2022-06-08 02:28:40|870.48|862.68|870.42|862.62|870.49|862.69|870.41|862.61|10
1654655330000|2022-06-08 02:28:50|870.44|862.64|870.4|862.6|870.44|862.64|870.38|862.58|14
1654655340000|2022-06-08 02:29:00|870.32|862.52|870.36|862.56|870.4|862.6|870.28|862.48|13
1654655350000|2022-06-08 02:29:10|870.38|862.58|870.36|862.56|870.38|862.58|870.36|862.56|3
1654655360000|2022-06-08 02:29:20|870.23|862.43|870.28|862.48|870.37|862.57|870.23|862.43|12
1654655370000|2022-06-08 02:29:30|870.29|862.49|870.34|862.54|870.34|862.54|870.29|862.49|9
1654655380000|2022-06-08 02:29:40|870.33|862.53|870.35|862.55|870.35|862.55|870.3|862.5|12
1654655390000|2022-06-08 02:29:50|870.34|862.54|870.34|862.54|870.36|862.56|870.32|862.52|12
1654655400000|2022-06-08 02:30:00|870.35|862.55|870.33|862.53|870.35|862.55|870.28|862.48|15
1654655410000|2022-06-08 02:30:10|870.35|862.55|871.32|863.52|871.48|863.68|870.15|862.35|10
1654655420000|2022-06-08 02:30:20|871.39|863.59|872.05|864.25|872.15|864.35|871.16|863.36|14
1654655430000|2022-06-08 02:30:30|872.06|864.26|872.31|864.51|872.56|864.76|872.06|864.26|15
1654655440000|2022-06-08 02:30:40|872.94|865.14|873.07|865.27|873.08|865.28|872.94|865.14|13
1654655450000|2022-06-08 02:30:50|873.08|865.28|873.26|865.46|873.28|865.48|873.06|865.26|16
1654655460000|2022-06-08 02:31:00|873.25|865.45|873.42|865.62|873.46|865.66|873.25|865.45|14
1654655470000|2022-06-08 02:31:10|873.41|865.61|874|866.2|874.02|866.22|873.25|865.45|16
1654655480000|2022-06-08 02:31:20|874.03|866.23|873.96|866.16|874.05|866.25|873.96|866.16|4
1654655490000|2022-06-08 02:31:30|873.94|866.14|874.02|866.22|874.25|866.45|873.94|866.14|17
1654655500000|2022-06-08 02:31:40|873.96|866.16|873.43|865.63|873.96|866.16|873.42|865.62|20
1654655510000|2022-06-08 02:31:50|873.46|865.66|873.41|865.61|873.85|866.05|873.41|865.61|14
1654655520000|2022-06-08 02:32:00|873.36|865.56|873.4|865.6|873.43|865.63|873.21|865.41|15
1654655530000|2022-06-08 02:32:10|873.43|865.63|874.25|866.45|874.25|866.45|873.43|865.63|10
1654655540000|2022-06-08 02:32:20|874.21|866.41|874.17|866.37|874.31|866.51|874.13|866.33|19
1654655550000|2022-06-08 02:32:30|874.23|866.43|874.26|866.46|874.26|866.46|874.23|866.43|3
1654655560000|2022-06-08 02:32:40|874.25|866.45|875.96|868.16|876.03|868.23|874.25|866.45|23
1654655570000|2022-06-08 02:32:50|876.02|868.22|876.76|868.96|876.76|868.96|875.97|868.17|17
1654655580000|2022-06-08 02:33:00|876.6|868.8|876.46|868.66|876.77|868.97|876.43|868.63|15
1654655590000|2022-06-08 02:33:10|876.18|868.38|876.33|868.53|876.4|868.6|876.14|868.34|20
1654655600000|2022-06-08 02:33:20|876.29|868.49|876.06|868.26|876.29|868.49|875.99|868.19|9
1654655610000|2022-06-08 02:33:30|876.09|868.29|876.05|868.25|876.09|868.29|876.05|868.25|6
1654655620000|2022-06-08 02:33:40|876.08|868.28|876.02|868.22|876.11|868.31|876|868.2|16
1654655630000|2022-06-08 02:33:50|876.08|868.28|875.91|868.11|876.08|868.28|875.88|868.08|10
1654655640000|2022-06-08 02:34:00|875.87|868.07|876.78|868.98|876.9|869.1|875.87|868.07|11
1654655650000|2022-06-08 02:34:10|876.75|868.95|876.15|868.35|876.75|868.95|876.15|868.35|15
1654655660000|2022-06-08 02:34:20|876.13|868.33|876.2|868.4|876.21|868.41|876.13|868.33|6
1654655670000|2022-06-08 02:34:30|876.19|868.39|876.19|868.39|876.19|868.39|876.19|868.39|1
1654655680000|2022-06-08 02:34:40|876.13|868.33|876.27|868.47|876.27|868.47|876.1|868.3|7
1654655690000|2022-06-08 02:34:50|876.23|868.43|876.92|869.12|876.92|869.12|876.2|868.4|19
1654655700000|2022-06-08 02:35:00|876.94|869.14|876.76|868.96|876.94|869.14|876.59|868.79|12
1654655710000|2022-06-08 02:35:10|876.6|868.8|876.86|869.06|876.86|869.06|876.6|868.8|4
1654655720000|2022-06-08 02:35:20|876.88|869.08|876.88|869.08|876.88|869.08|876.88|869.08|1
1654655730000|2022-06-08 02:35:30|876.89|869.09|878.3|870.5|878.3|870.5|876.89|869.09|21
1654655740000|2022-06-08 02:35:40|878.28|870.48|879|871.2|879.06|871.26|878.28|870.48|13
1654655750000|2022-06-08 02:35:50|879.01|871.21|878.83|871.03|879.01|871.21|878.37|870.57|21
1654655760000|2022-06-08 02:36:00|878.92|871.12|878.33|870.53|878.93|871.13|878.24|870.44|13
1654655770000|2022-06-08 02:36:10|878.34|870.54|878.34|870.54|878.4|870.6|878.33|870.53|13
1654655780000|2022-06-08 02:36:20|878.23|870.43|878.26|870.46|878.28|870.48|878.1|870.3|18
1654655790000|2022-06-08 02:36:30|878.28|870.48|878.36|870.56|878.46|870.66|878.28|870.48|10
1654655800000|2022-06-08 02:36:40|878.46|870.66|878.52|870.72|878.52|870.72|878.46|870.66|7
1654655810000|2022-06-08 02:36:50|878.43|870.63|878.5|870.7|878.59|870.79|878.38|870.58|11
1654655820000|2022-06-08 02:37:00|878.47|870.67|878.36|870.56|878.51|870.71|878.36|870.56|12
1654655830000|2022-06-08 02:37:10|878.35|870.55|878.31|870.51|878.35|870.55|878.26|870.46|9
1654655840000|2022-06-08 02:37:20|878.32|870.52|878.35|870.55|878.35|870.55|878.32|870.52|7
1654655850000|2022-06-08 02:37:30|878.33|870.53|878.75|870.95|879.08|871.28|878.28|870.48|18
1654655860000|2022-06-08 02:37:40|878.7|870.9|878.82|871.02|878.82|871.02|878.7|870.9|8
1654655870000|2022-06-08 02:37:50|878.83|871.03|878.87|871.07|878.87|871.07|878.83|871.03|2
1654655880000|2022-06-08 02:38:00|878.88|871.08|879.1|871.3|879.1|871.3|878.88|871.08|9
1654655890000|2022-06-08 02:38:10|879.07|871.27|879|871.2|879.1|871.3|878.96|871.16|8
1654655900000|2022-06-08 02:38:20|879.1|871.3|880.07|872.27|880.07|872.27|879.1|871.3|17
1654655910000|2022-06-08 02:38:30|879.88|872.08|880.84|873.04|880.84|873.04|879.88|872.08|10
1654655920000|2022-06-08 02:38:40|880.91|873.11|880.84|873.04|880.91|873.11|880.84|873.04|2
1654655930000|2022-06-08 02:38:50|880.71|872.91|880.44|872.64|880.71|872.91|880.37|872.57|10
1654655940000|2022-06-08 02:39:00|880.42|872.62|880.12|872.32|880.42|872.62|880.12|872.32|12
1654655950000|2022-06-08 02:39:10|880.09|872.29|880.27|872.47|880.27|872.47|880.05|872.25|8
1654655960000|2022-06-08 02:39:20|880.26|872.46|880.12|872.32|880.27|872.47|880.12|872.32|4
1654655970000|2022-06-08 02:39:30|880.16|872.36|880.19|872.39|880.19|872.39|880.16|872.36|6
1654655980000|2022-06-08 02:39:40|880.18|872.38|880.35|872.55|880.36|872.56|880.18|872.38|11
1654655990000|2022-06-08 02:39:50|880.37|872.57|880.78|872.98|880.78|872.98|880.36|872.56|13
1654656000000|2022-06-08 02:40:00|881.12|873.32|881.4|873.6|881.4|873.6|880.65|872.85|9
1654656010000|2022-06-08 02:40:10|881.02|873.22|881.13|873.33|881.22|873.42|881.02|873.22|14
1654656020000|2022-06-08 02:40:20|881.01|873.21|881.15|873.35|881.2|873.4|881.01|873.21|11
1654656030000|2022-06-08 02:40:30|881.14|873.34|881.14|873.34|881.14|873.34|881.14|873.34|1
1654656040000|2022-06-08 02:40:40|881.18|873.38|881.13|873.33|881.18|873.38|881.13|873.33|6
1654656050000|2022-06-08 02:40:50|881.1|873.3|880.46|872.66|881.1|873.3|880.46|872.66|7
1654656060000|2022-06-08 02:41:00|880.45|872.65|880.34|872.54|880.54|872.74|880.25|872.45|15
1654656070000|2022-06-08 02:41:10|880.28|872.48|879.43|871.63|880.28|872.48|879.26|871.46|20
1654656080000|2022-06-08 02:41:20|879.54|871.74|879.48|871.68|879.83|872.03|879.38|871.58|14
1654656090000|2022-06-08 02:41:30|879.47|871.67|879.38|871.58|879.47|871.67|879.38|871.58|9
1654656100000|2022-06-08 02:41:40|879.36|871.56|879.3|871.5|879.36|871.56|879.28|871.48|7
1654656110000|2022-06-08 02:41:50|879.29|871.49|879.24|871.44|879.29|871.49|878.42|870.62|13
1654656120000|2022-06-08 02:42:00|879.2|871.4|878.92|871.12|879.21|871.41|878.92|871.12|12
1654656130000|2022-06-08 02:42:10|878.99|871.19|879.02|871.22|879.02|871.22|878.52|870.72|21
1654656140000|2022-06-08 02:42:20|879.03|871.23|878.75|870.95|879.03|871.23|878.54|870.74|18
1654656150000|2022-06-08 02:42:30|878.82|871.02|878.67|870.87|879.13|871.33|878.62|870.82|14
1654656160000|2022-06-08 02:42:40|878.66|870.86|878.57|870.77|878.7|870.9|878.56|870.76|10
1654656170000|2022-06-08 02:42:50|878.56|870.76|877.3|869.5|878.62|870.82|877.24|869.44|20
1654656180000|2022-06-08 02:43:00|877.31|869.51|876.55|868.75|877.32|869.52|876.55|868.75|8
1654656190000|2022-06-08 02:43:10|876.46|868.66|876.55|868.75|876.59|868.79|876.42|868.62|11
1654656200000|2022-06-08 02:43:20|876.54|868.74|876.3|868.5|876.56|868.76|876.28|868.48|23
1654656210000|2022-06-08 02:43:30|876.18|868.38|876.29|868.49|876.29|868.49|876.07|868.27|16
1654656220000|2022-06-08 02:43:40|876.33|868.53|876.2|868.4|876.34|868.54|876.14|868.34|17
1654656230000|2022-06-08 02:43:50|876.26|868.46|875.81|868.01|876.26|868.46|875.57|867.77|16
1654656240000|2022-06-08 02:44:00|875.8|868|875.64|867.84|875.84|868.04|875.64|867.84|6
1654656250000|2022-06-08 02:44:10|875.63|867.83|875.58|867.78|875.63|867.83|875.58|867.78|9
1654656260000|2022-06-08 02:44:20|875.64|867.84|875.62|867.82|875.64|867.84|875.57|867.77|6
1654656270000|2022-06-08 02:44:30|875.61|867.81|875.19|867.39|875.61|867.81|874.58|866.78|20
1654656280000|2022-06-08 02:44:40|875.26|867.46|875.36|867.56|875.36|867.56|875.26|867.46|6
1654656290000|2022-06-08 02:44:50|875.37|867.57|875.92|868.12|875.92|868.12|875.29|867.49|15
1654656300000|2022-06-08 02:45:00|875.74|867.94|875.52|867.72|875.89|868.09|875.45|867.65|11
1654656310000|2022-06-08 02:45:10|875.41|867.61|874.52|866.72|875.48|867.68|874.52|866.72|8
1654656320000|2022-06-08 02:45:20|874.77|866.97|874.74|866.94|874.84|867.04|874.48|866.68|13
1654656330000|2022-06-08 02:45:30|874.77|866.97|875.07|867.27|875.28|867.48|874.77|866.97|14
1654656340000|2022-06-08 02:45:40|875.1|867.3|875.16|867.36|875.16|867.36|875.07|867.27|7
1654656350000|2022-06-08 02:45:50|875.03|867.23|874.54|866.74|875.03|867.23|874.54|866.74|4
1654656360000|2022-06-08 02:46:00|874.55|866.75|874.56|866.76|875.03|867.23|874.48|866.68|20
1654656370000|2022-06-08 02:46:10|874.57|866.77|874.62|866.82|875.07|867.27|874.56|866.76|17
1654656380000|2022-06-08 02:46:20|874.61|866.81|874.37|866.57|874.61|866.81|874.36|866.56|6
1654656390000|2022-06-08 02:46:30|874.47|866.67|875.26|867.46|875.27|867.47|874.47|866.67|10
1654656400000|2022-06-08 02:46:40|875.27|867.47|875.28|867.48|875.28|867.48|875.27|867.47|2
1654656410000|2022-06-08 02:46:50|875.27|867.47|875.35|867.55|875.36|867.56|875.27|867.47|5
1654656420000|2022-06-08 02:47:00|875.34|867.54|875.26|867.46|875.35|867.55|875.26|867.46|12
1654656430000|2022-06-08 02:47:10|875.33|867.53|875.22|867.42|875.33|867.53|875.21|867.41|14
1654656440000|2022-06-08 02:47:20|875.21|867.41|874.78|866.98|875.27|867.47|874.44|866.64|16
1654656450000|2022-06-08 02:47:30|874.74|866.94|875.24|867.44|875.24|867.44|874.42|866.62|21
1654656460000|2022-06-08 02:47:40|875.29|867.49|875.28|867.48|875.29|867.49|875.24|867.44|3
1654656470000|2022-06-08 02:47:50|875.22|867.42|875.18|867.38|875.22|867.42|875.13|867.33|13
1654656480000|2022-06-08 02:48:00|875.17|867.37|875.15|867.35|875.17|867.37|875.15|867.35|2
1654656490000|2022-06-08 02:48:10|875.16|867.36|875.15|867.35|875.21|867.41|875.15|867.35|10
1654656500000|2022-06-08 02:48:20|875.16|867.36|875.14|867.34|875.19|867.39|875.12|867.32|16
1654656510000|2022-06-08 02:48:30|875.13|867.33|875.14|867.34|875.14|867.34|875.13|867.33|6
1654656520000|2022-06-08 02:48:40|875.17|867.37|875.17|867.37|875.17|867.37|875.17|867.37|1
1654656530000|2022-06-08 02:48:50|875.18|867.38|874.67|866.87|875.18|867.38|874.67|866.87|13
1654656540000|2022-06-08 02:49:00|874.78|866.98|874.47|866.67|874.78|866.98|874.47|866.67|17
1654656550000|2022-06-08 02:49:10|874.45|866.65|874.21|866.41|874.48|866.68|874.21|866.41|15
1654656560000|2022-06-08 02:49:20|874.39|866.59|875.3|867.5|875.44|867.64|874.35|866.55|14
1654656570000|2022-06-08 02:49:30|875.32|867.52|875.77|867.97|875.77|867.97|875.2|867.4|12
1654656580000|2022-06-08 02:49:40|875.78|867.98|876.85|869.05|876.85|869.05|875.78|867.98|28
1654656590000|2022-06-08 02:49:50|876.81|869.01|876.8|869|876.9|869.1|876.67|868.87|12
1654656600000|2022-06-08 02:50:00|876.81|869.01|877.45|869.65|878.07|870.27|876.79|868.99|28
1654656610000|2022-06-08 02:50:10|877.46|869.66|877.97|870.17|878.02|870.22|877.46|869.66|9
1654656620000|2022-06-08 02:50:20|878.04|870.24|878.2|870.4|878.32|870.52|878.04|870.24|6
1654656630000|2022-06-08 02:50:30|878.21|870.41|878.01|870.21|878.26|870.46|877.26|869.46|12
1654656640000|2022-06-08 02:50:40|877.98|870.18|877.55|869.75|877.98|870.18|877.37|869.57|10
1654656650000|2022-06-08 02:50:50|877.52|869.72|875.94|868.14|877.52|869.72|875.8|868|21
1654656660000|2022-06-08 02:51:00|875.68|867.88|875.52|867.72|875.69|867.89|875.52|867.72|18
1654656670000|2022-06-08 02:51:10|875.53|867.73|874.83|867.03|875.58|867.78|874.78|866.98|21
1654656680000|2022-06-08 02:51:20|874.82|867.02|874.69|866.89|874.82|867.02|874.69|866.89|13
1654656690000|2022-06-08 02:51:30|874.7|866.9|874.7|866.9|874.76|866.96|874.65|866.85|18
1654656700000|2022-06-08 02:51:40|874.69|866.89|874.45|866.65|874.69|866.89|874.36|866.56|9
1654656710000|2022-06-08 02:51:50|874.43|866.63|873.36|865.56|874.43|866.63|872.89|865.09|15
1654656720000|2022-06-08 02:52:00|873.12|865.32|873.42|865.62|873.42|865.62|873.12|865.32|21
1654656730000|2022-06-08 02:52:10|873.43|865.63|874.3|866.5|874.43|866.63|873.35|865.55|18
1654656740000|2022-06-08 02:52:20|874.31|866.51|874.1|866.3|874.31|866.51|873.38|865.58|16
1654656750000|2022-06-08 02:52:30|874.11|866.31|874.1|866.3|874.13|866.33|874.07|866.27|12
1654656760000|2022-06-08 02:52:40|874|866.2|873.53|865.73|874.1|866.3|873.53|865.73|5
1654656770000|2022-06-08 02:52:50|873.55|865.75|873.57|865.77|873.94|866.14|873.55|865.75|4
1654656780000|2022-06-08 02:53:00|873.59|865.79|874.18|866.38|874.19|866.39|873.54|865.74|12
1654656790000|2022-06-08 02:53:10|873.68|865.88|873.88|866.08|873.95|866.15|873.68|865.88|11
1654656800000|2022-06-08 02:53:20|873.86|866.06|873.54|865.74|873.86|866.06|873.47|865.67|12
1654656810000|2022-06-08 02:53:30|873.53|865.73|873.47|865.67|873.55|865.75|873.47|865.67|3
1654656820000|2022-06-08 02:53:40|873.42|865.62|873.54|865.74|873.65|865.85|873.42|865.62|11
1654656830000|2022-06-08 02:53:50|873.58|865.78|874.11|866.31|874.3|866.5|873.42|865.62|14
1654656840000|2022-06-08 02:54:00|874.17|866.37|872.65|864.85|874.17|866.37|872.54|864.74|21
1654656850000|2022-06-08 02:54:10|872.55|864.75|872.62|864.82|872.66|864.86|872.47|864.67|22
1654656860000|2022-06-08 02:54:20|872.63|864.83|872.76|864.96|872.84|865.04|872.63|864.83|21
1654656870000|2022-06-08 02:54:30|872.87|865.07|872.71|864.91|872.89|865.09|872.54|864.74|22
1654656880000|2022-06-08 02:54:40|872.65|864.85|872.53|864.73|872.65|864.85|872.53|864.73|12
1654656890000|2022-06-08 02:54:50|872.52|864.72|872.56|864.76|872.57|864.77|872.52|864.72|10
1654656900000|2022-06-08 02:55:00|872.55|864.75|872.4|864.6|872.55|864.75|872.37|864.57|20
1654656910000|2022-06-08 02:55:10|872.39|864.59|871.72|863.92|872.41|864.61|871.55|863.75|22
1654656920000|2022-06-08 02:55:20|871.73|863.93|871.15|863.35|871.73|863.93|871.14|863.34|19
1654656930000|2022-06-08 02:55:30|871.14|863.34|870.96|863.16|871.21|863.41|870.96|863.16|28
1654656940000|2022-06-08 02:55:40|870.97|863.17|870.43|862.63|871.03|863.23|870.43|862.63|13
1654656950000|2022-06-08 02:55:50|870.78|862.98|870.85|863.05|870.85|863.05|870.78|862.98|17
1654656960000|2022-06-08 02:56:00|871.16|863.36|871.63|863.83|871.63|863.83|871.16|863.36|20
1654656970000|2022-06-08 02:56:10|871.76|863.96|872.71|864.91|872.99|865.19|871.76|863.96|23
1654656980000|2022-06-08 02:56:20|872.63|864.83|873.27|865.47|873.27|865.47|872.59|864.79|15
1654656990000|2022-06-08 02:56:30|873.23|865.43|873.25|865.45|873.26|865.46|873.23|865.43|6
1654657000000|2022-06-08 02:56:40|873.19|865.39|872.46|864.66|873.19|865.39|872.46|864.66|12
1654657010000|2022-06-08 02:56:50|872.47|864.67|872.39|864.59|873.11|865.31|872.37|864.57|16
1654657020000|2022-06-08 02:57:00|872.55|864.75|873.21|865.41|873.21|865.41|872.54|864.74|17
1654657030000|2022-06-08 02:57:10|873.2|865.4|873.32|865.52|873.32|865.52|873.2|865.4|5
1654657040000|2022-06-08 02:57:20|873.33|865.53|873.31|865.51|873.34|865.54|873.27|865.47|10
1654657050000|2022-06-08 02:57:30|873.27|865.47|873.28|865.48|873.3|865.5|873.25|865.45|9
1654657060000|2022-06-08 02:57:40|873.15|865.35|872.46|864.66|873.15|865.35|872.44|864.64|12
1654657080000|2022-06-08 02:58:00|872.44|864.64|872.37|864.57|872.46|864.66|872.33|864.53|6
1654657090000|2022-06-08 02:58:10|872.33|864.53|872.32|864.52|872.37|864.57|872.29|864.49|12
1654657100000|2022-06-08 02:58:20|872.25|864.45|872.34|864.54|872.41|864.61|872.25|864.45|17
1654657110000|2022-06-08 02:58:30|872.37|864.57|871.51|863.71|872.37|864.57|871.5|863.7|27
1654657120000|2022-06-08 02:58:40|871.49|863.69|871.64|863.84|871.64|863.84|871.49|863.69|10
1654657130000|2022-06-08 02:58:50|871.69|863.89|871.6|863.8|871.69|863.89|871.6|863.8|4
1654657140000|2022-06-08 02:59:00|871.41|863.61|871.64|863.84|871.65|863.85|871.41|863.61|5
1654657150000|2022-06-08 02:59:10|871.65|863.85|871.4|863.6|871.65|863.85|871.4|863.6|23
1654657160000|2022-06-08 02:59:20|871.41|863.61|871.53|863.73|871.59|863.79|871.41|863.61|7
1654657170000|2022-06-08 02:59:30|871.51|863.71|871.52|863.72|871.54|863.74|871.51|863.71|4
1654657180000|2022-06-08 02:59:40|871.5|863.7|871.53|863.73|871.53|863.73|871.5|863.7|2
1654657190000|2022-06-08 02:59:50|871.55|863.75|871.36|863.56|871.55|863.75|871.33|863.53|10
1654657200000|2022-06-08 03:00:00|871.37|863.57|870.73|862.93|871.44|863.64|870.67|862.87|21
1654657210000|2022-06-08 03:00:10|870.74|862.94|871.24|863.44|871.34|863.54|870.74|862.94|8
1654657220000|2022-06-08 03:00:20|871.26|863.46|871.49|863.69|871.58|863.78|871.26|863.46|8
1654657230000|2022-06-08 03:00:30|871.48|863.68|871.42|863.62|871.8|864|871.41|863.61|16
1654657240000|2022-06-08 03:00:40|871.46|863.66|871.46|863.66|871.46|863.66|871.46|863.66|1
1654657250000|2022-06-08 03:00:50|871.44|863.64|871.42|863.62|871.44|863.64|871.37|863.57|7
1654657260000|2022-06-08 03:01:00|871.38|863.58|872.25|864.45|872.25|864.45|871.38|863.58|14
1654657270000|2022-06-08 03:01:10|872.29|864.49|872.23|864.43|872.3|864.5|872.23|864.43|6
1654657280000|2022-06-08 03:01:20|872.28|864.48|872.28|864.48|872.28|864.48|872.28|864.48|1
1654657290000|2022-06-08 03:01:30|872.32|864.52|872.44|864.64|872.44|864.64|872.28|864.48|5
1654657300000|2022-06-08 03:01:40|872.31|864.51|872.23|864.43|872.32|864.52|872.23|864.43|8
1654657310000|2022-06-08 03:01:50|872.28|864.48|872.3|864.5|872.33|864.53|872.2|864.4|12
1654657320000|2022-06-08 03:02:00|872.29|864.49|871.54|863.74|872.39|864.59|871.54|863.74|9
1654657330000|2022-06-08 03:02:10|871.58|863.78|872.35|864.55|872.44|864.64|871.58|863.78|11
1654657340000|2022-06-08 03:02:20|872.44|864.64|872.12|864.32|872.49|864.69|872.12|864.32|4
1654657350000|2022-06-08 03:02:30|871.54|863.74|871.69|863.89|871.69|863.89|871.54|863.74|3
1654657360000|2022-06-08 03:02:40|871.65|863.85|872.37|864.57|872.37|864.57|871.65|863.85|11
1654657370000|2022-06-08 03:02:50|872.38|864.58|872.43|864.63|872.43|864.63|872.31|864.51|7
1654657380000|2022-06-08 03:03:00|872.47|864.67|872.48|864.68|873.18|865.38|872.45|864.65|16
1654657390000|2022-06-08 03:03:10|872.94|865.14|872.47|864.67|873.52|865.72|872.47|864.67|21
1654657400000|2022-06-08 03:03:20|872.44|864.64|872.46|864.66|873.09|865.29|872.44|864.64|17
1654657410000|2022-06-08 03:03:30|872.47|864.67|874.25|866.45|874.25|866.45|872.45|864.65|24
1654657420000|2022-06-08 03:03:40|874.24|866.44|874.32|866.52|874.32|866.52|874.23|866.43|7
1654657430000|2022-06-08 03:03:50|874.31|866.51|874.51|866.71|874.58|866.78|874.25|866.45|16
1654657440000|2022-06-08 03:04:00|874.5|866.7|874.42|866.62|874.5|866.7|874.39|866.59|8
1654657450000|2022-06-08 03:04:10|874.45|866.65|874.44|866.64|874.47|866.67|874.4|866.6|15
1654657460000|2022-06-08 03:04:20|874.6|866.8|876.06|868.26|876.06|868.26|874.6|866.8|23
1654657470000|2022-06-08 03:04:30|876.11|868.31|876.14|868.34|876.15|868.35|876.04|868.24|13
1654657480000|2022-06-08 03:04:40|876.16|868.36|876.34|868.54|876.38|868.58|876.14|868.34|12
1654657490000|2022-06-08 03:04:50|876.36|868.56|876.41|868.61|876.41|868.61|876.3|868.5|10
1654657500000|2022-06-08 03:05:00|876.39|868.59|876.37|868.57|876.41|868.61|876.36|868.56|11
1654657510000|2022-06-08 03:05:10|876.38|868.58|876.35|868.55|876.42|868.62|876.34|868.54|15
1654657520000|2022-06-08 03:05:20|876.42|868.62|876.37|868.57|876.42|868.62|876.36|868.56|5
1654657530000|2022-06-08 03:05:30|876.39|868.59|876.27|868.47|876.39|868.59|876.27|868.47|7
1654657550000|2022-06-08 03:05:50|876.26|868.46|875.79|867.99|876.26|868.46|875.79|867.99|6
1654657560000|2022-06-08 03:06:00|875.58|867.78|875.53|867.73|875.58|867.78|875.45|867.65|17
1654657570000|2022-06-08 03:06:10|875.52|867.72|875.52|867.72|875.53|867.73|875.52|867.72|3
1654657580000|2022-06-08 03:06:20|875.51|867.71|875.37|867.57|875.57|867.77|875.37|867.57|8
1654657590000|2022-06-08 03:06:30|875.38|867.58|873.76|865.96|875.46|867.66|873.74|865.94|26
1654657600000|2022-06-08 03:06:40|873.74|865.94|873.58|865.78|873.75|865.95|873.36|865.56|20
1654657610000|2022-06-08 03:06:50|873.35|865.55|873.39|865.59|873.48|865.68|873.29|865.49|13
1654657620000|2022-06-08 03:07:00|873.38|865.58|873.42|865.62|873.44|865.64|873.37|865.57|8
1654657630000|2022-06-08 03:07:10|873.46|865.66|873.55|865.75|873.55|865.75|873.46|865.66|11
1654657640000|2022-06-08 03:07:20|873.57|865.77|872.72|864.92|873.58|865.78|872.72|864.92|24
1654657650000|2022-06-08 03:07:30|872.73|864.93|872.52|864.72|872.73|864.93|872.52|864.72|2
1654657660000|2022-06-08 03:07:40|872.55|864.75|872.01|864.21|872.55|864.75|872.01|864.21|6
1654657670000|2022-06-08 03:07:50|871.93|864.13|871.64|863.84|871.93|864.13|871.64|863.84|17
1654657680000|2022-06-08 03:08:00|871.66|863.86|871.48|863.68|871.66|863.86|871.27|863.47|21
1654657690000|2022-06-08 03:08:10|871.47|863.67|871.51|863.71|871.51|863.71|871.41|863.61|16
1654657700000|2022-06-08 03:08:20|871.5|863.7|871.45|863.65|871.53|863.73|871.44|863.64|18
1654657710000|2022-06-08 03:08:30|871.43|863.63|868.15|860.35|871.43|863.63|867.45|859.65|35
1654657720000|2022-06-08 03:08:40|868.13|860.33|868.16|860.36|868.25|860.45|867.49|859.69|30
1654657730000|2022-06-08 03:08:50|868.19|860.39|867.24|859.44|868.2|860.4|867.23|859.43|26
1654657740000|2022-06-08 03:09:00|867.23|859.43|867.47|859.67|867.57|859.77|866.73|858.93|28
1654657750000|2022-06-08 03:09:10|867.5|859.7|866.76|858.96|867.63|859.83|866.63|858.83|29
1654657760000|2022-06-08 03:09:20|866.78|858.98|865.39|857.59|866.8|859|865.25|857.45|22
1654657770000|2022-06-08 03:09:30|865.43|857.63|866.02|858.22|866.02|858.22|865.28|857.48|24
1654657780000|2022-06-08 03:09:40|866.11|858.31|865.71|857.91|866.14|858.34|865.69|857.89|21
1654657790000|2022-06-08 03:09:50|865.7|857.9|864.43|856.63|865.87|858.07|863.78|855.98|26
1654657800000|2022-06-08 03:10:00|864.46|856.66|863.87|856.07|864.58|856.78|863.7|855.9|30
1654657810000|2022-06-08 03:10:10|863.85|856.05|861.31|853.51|863.99|856.19|861.01|853.21|35
1654657820000|2022-06-08 03:10:20|861.28|853.48|861.7|853.9|861.72|853.92|860.93|853.13|35
1654657830000|2022-06-08 03:10:30|861.74|853.94|861.66|853.86|862.12|854.32|861.66|853.86|20
1654657840000|2022-06-08 03:10:40|861.95|854.15|862.4|854.6|862.46|854.66|861.95|854.15|28
1654657850000|2022-06-08 03:10:50|862.41|854.61|861.77|853.97|862.42|854.62|861.77|853.97|24
1654657860000|2022-06-08 03:11:00|861.79|853.99|861.29|853.49|861.79|853.99|860.87|853.07|25
1654657870000|2022-06-08 03:11:10|861.28|853.48|860.63|852.83|861.28|853.48|860.63|852.83|14
1654657880000|2022-06-08 03:11:20|860.64|852.84|858.21|850.41|860.64|852.84|858.21|850.41|27
1654657890000|2022-06-08 03:11:30|858.19|850.39|856.24|848.44|858.26|850.46|856.24|848.44|28
1654657900000|2022-06-08 03:11:40|856.25|848.45|856.4|848.6|856.44|848.64|856|848.2|19
1654657910000|2022-06-08 03:11:50|856.33|848.53|855.29|847.49|856.33|848.53|855.19|847.39|24
1654657920000|2022-06-08 03:12:00|854.24|846.44|854.15|846.35|854.37|846.57|852.18|844.38|35
1654657930000|2022-06-08 03:12:10|854.18|846.38|853.15|845.35|854.18|846.38|853.12|845.32|30
1654657940000|2022-06-08 03:12:20|853.46|845.66|855.14|847.34|855.17|847.37|853.46|845.66|34
1654657950000|2022-06-08 03:12:30|855.05|847.25|856.16|848.36|856.38|848.58|855.05|847.25|27
1654657960000|2022-06-08 03:12:40|856.15|848.35|855.28|847.48|856.33|848.53|854.92|847.12|26
1654657970000|2022-06-08 03:12:50|855.38|847.58|855.38|847.58|855.52|847.72|854.8|847|17
1654657980000|2022-06-08 03:13:00|855.4|847.6|854.99|847.19|855.4|847.6|854.99|847.19|16
1654657990000|2022-06-08 03:13:10|855.05|847.25|856.06|848.26|856.06|848.26|855.05|847.25|24
1654658000000|2022-06-08 03:13:20|856.2|848.4|857.34|849.54|857.36|849.56|856.2|848.4|29
1654658010000|2022-06-08 03:13:30|857.23|849.43|857.12|849.32|857.25|849.45|856.73|848.93|25
1654658020000|2022-06-08 03:13:40|857.13|849.33|857.24|849.44|857.29|849.49|857|849.2|22
1654658030000|2022-06-08 03:13:50|857.25|849.45|857.17|849.37|857.25|849.45|856.71|848.91|28
1654658040000|2022-06-08 03:14:00|857.18|849.38|857.11|849.31|857.2|849.4|856.78|848.98|16
1654658050000|2022-06-08 03:14:10|857.14|849.34|857.13|849.33|857.16|849.36|857.13|849.33|6
1654658060000|2022-06-08 03:14:20|857.1|849.3|856.93|849.13|857.23|849.43|856.83|849.03|17
1654658070000|2022-06-08 03:14:30|856.94|849.14|856.71|848.91|856.94|849.14|856.71|848.91|21
1654658080000|2022-06-08 03:14:40|856.73|848.93|856.78|848.98|856.79|848.99|856.68|848.88|19
1654658090000|2022-06-08 03:14:50|856.77|848.97|856.59|848.79|856.97|849.17|856.59|848.79|24
1654658100000|2022-06-08 03:15:00|856.39|848.59|855.47|847.67|856.39|848.59|855.47|847.67|25
1654658110000|2022-06-08 03:15:10|855.22|847.42|854.34|846.54|855.23|847.43|853.98|846.18|30
1654658120000|2022-06-08 03:15:20|854.38|846.58|854.41|846.61|854.56|846.76|854.21|846.41|16
1654658130000|2022-06-08 03:15:30|854.4|846.6|855.11|847.31|855.11|847.31|854.39|846.59|14
1654658140000|2022-06-08 03:15:40|855.1|847.3|854.71|846.91|855.38|847.58|854.59|846.79|32
1654658150000|2022-06-08 03:15:50|854.7|846.9|855.22|847.42|855.22|847.42|854.41|846.61|26
1654658160000|2022-06-08 03:16:00|855.14|847.34|855.19|847.39|855.25|847.45|855.08|847.28|17
1654658170000|2022-06-08 03:16:10|855.18|847.38|854.72|846.92|855.25|847.45|854.55|846.75|21
1654658180000|2022-06-08 03:16:20|854.75|846.95|854.53|846.73|854.75|846.95|854.52|846.72|16
1654658190000|2022-06-08 03:16:30|854.54|846.74|854.41|846.61|854.55|846.75|854.1|846.3|21
1654658200000|2022-06-08 03:16:40|854.39|846.59|853.45|845.65|854.39|846.59|853.42|845.62|31
1654658210000|2022-06-08 03:16:50|853.55|845.75|852.87|845.07|853.67|845.87|852.87|845.07|25
1654658220000|2022-06-08 03:17:00|852.96|845.16|852.45|844.65|852.96|845.16|852.45|844.65|23
1654658230000|2022-06-08 03:17:10|852.44|844.64|852.01|844.21|852.44|844.64|852.01|844.21|28
1654658240000|2022-06-08 03:17:20|852.17|844.37|852.38|844.58|852.84|845.04|852.02|844.22|18
1654658250000|2022-06-08 03:17:30|852.25|844.45|852.37|844.57|853.01|845.21|852.25|844.45|20
1654658260000|2022-06-08 03:17:40|852.36|844.56|852.47|844.67|852.48|844.68|852.21|844.41|15
1654658270000|2022-06-08 03:17:50|852.18|844.38|851.16|843.36|852.3|844.5|851.16|843.36|23
1654658280000|2022-06-08 03:18:00|851.13|843.33|851.16|843.36|851.85|844.05|850.69|842.89|33
1654658290000|2022-06-08 03:18:10|851.19|843.39|850.25|842.45|851.27|843.47|849.91|842.11|33
1654658300000|2022-06-08 03:18:20|850.35|842.55|851.11|843.31|851.11|843.31|849.93|842.13|31
1654658310000|2022-06-08 03:18:30|851.14|843.34|850.41|842.61|851.37|843.57|850.41|842.61|21
1654658320000|2022-06-08 03:18:40|850.31|842.51|850.32|842.52|850.32|842.52|850.31|842.51|2
1654658330000|2022-06-08 03:18:50|850.48|842.68|850.5|842.7|850.5|842.7|850.35|842.55|4
1654658340000|2022-06-08 03:19:00|850.44|842.64|849.78|841.98|850.44|842.64|849.78|841.98|29
1654658350000|2022-06-08 03:19:10|849.83|842.03|850.41|842.61|850.43|842.63|849.83|842.03|26
1654658360000|2022-06-08 03:19:20|850.38|842.58|850.45|842.65|850.45|842.65|849.99|842.19|21
1654658370000|2022-06-08 03:19:30|850.46|842.66|850.45|842.65|851.36|843.56|850.45|842.65|29
1654658380000|2022-06-08 03:19:40|850.43|842.63|848.27|840.47|850.45|842.65|848.25|840.45|30
1654658390000|2022-06-08 03:19:50|848.55|840.75|850.94|843.14|850.94|843.14|848.52|840.72|38
1654658400000|2022-06-08 03:20:00|850.89|843.09|850.57|842.77|852.98|845.18|850.57|842.77|36
1654658410000|2022-06-08 03:20:10|850.6|842.8|852.11|844.31|852.11|844.31|850.58|842.78|34
1654658420000|2022-06-08 03:20:20|852.22|844.42|853.33|845.53|854.84|847.04|852.2|844.4|37
1654658430000|2022-06-08 03:20:30|853.34|845.54|852.26|844.46|853.92|846.12|852.26|844.46|25
1654658440000|2022-06-08 03:20:40|852.27|844.47|851.5|843.7|852.67|844.87|851.5|843.7|27
1654658450000|2022-06-08 03:20:50|851.49|843.69|852.09|844.29|852.41|844.61|851.42|843.62|29
1654658460000|2022-06-08 03:21:00|852.88|845.08|854.55|846.75|854.59|846.79|852.88|845.08|36
1654658470000|2022-06-08 03:21:10|854.85|847.05|856.81|849.01|856.81|849.01|854.84|847.04|31
1654658480000|2022-06-08 03:21:20|856.82|849.02|856.2|848.4|856.89|849.09|856.2|848.4|34
1654658490000|2022-06-08 03:21:30|856.16|848.36|855.6|847.8|856.19|848.39|855.38|847.58|31
1654658500000|2022-06-08 03:21:40|855.58|847.78|854.77|846.97|855.63|847.83|854.72|846.92|31
1654658510000|2022-06-08 03:21:50|854.95|847.15|855.61|847.81|856.04|848.24|854.95|847.15|34
1654658520000|2022-06-08 03:22:00|855.59|847.79|854.76|846.96|855.59|847.79|854.67|846.87|33
1654658530000|2022-06-08 03:22:10|854.78|846.98|854.68|846.88|854.78|846.98|854.37|846.57|30
1654658540000|2022-06-08 03:22:20|854.66|846.86|855.77|847.97|856.02|848.22|854.46|846.66|37
1654658550000|2022-06-08 03:22:30|855.9|848.1|854.87|847.07|855.9|848.1|854.82|847.02|31
1654658560000|2022-06-08 03:22:40|854.88|847.08|854.38|846.58|855.03|847.23|854.12|846.32|35
1654658570000|2022-06-08 03:22:50|854.36|846.56|854.3|846.5|854.54|846.74|854.06|846.26|35
1654658580000|2022-06-08 03:23:00|854.28|846.48|853.71|845.91|854.49|846.69|853.69|845.89|30
1654658590000|2022-06-08 03:23:10|853.7|845.9|853.49|845.69|853.74|845.94|852.96|845.16|31
1654658600000|2022-06-08 03:23:20|853.51|845.71|853.44|845.64|853.79|845.99|853.42|845.62|24
1654658610000|2022-06-08 03:23:30|853.48|845.68|853.35|845.55|853.48|845.68|853.29|845.49|29
1654658620000|2022-06-08 03:23:40|853.36|845.56|851.98|844.18|853.36|845.56|851.61|843.81|32
1654658630000|2022-06-08 03:23:50|851.97|844.17|851.01|843.21|851.97|844.17|851.01|843.21|34
1654658640000|2022-06-08 03:24:00|851.05|843.25|850.51|842.71|851.23|843.43|850.11|842.31|36
1654658650000|2022-06-08 03:24:10|850.5|842.7|850.5|842.7|851.06|843.26|850.32|842.52|34
1654658660000|2022-06-08 03:24:20|850.58|842.78|851.03|843.23|851.28|843.48|850.58|842.78|28
1654658670000|2022-06-08 03:24:30|851.02|843.22|851.26|843.46|851.27|843.47|850.96|843.16|26
1654658680000|2022-06-08 03:24:40|851.2|843.4|850.72|842.92|851.2|843.4|850.6|842.8|33
1654658690000|2022-06-08 03:24:50|850.71|842.91|851.17|843.37|851.18|843.38|850.67|842.87|24
1654658700000|2022-06-08 03:25:00|851.16|843.36|850.55|842.75|851.16|843.36|850.45|842.65|25
1654658710000|2022-06-08 03:25:10|850.56|842.76|849.83|842.03|850.56|842.76|849.83|842.03|28
1654658720000|2022-06-08 03:25:20|849.82|842.02|849.18|841.38|849.82|842.02|848.56|840.76|33
1654658730000|2022-06-08 03:25:30|849.15|841.35|849.06|841.26|849.26|841.46|848.44|840.64|36
1654658740000|2022-06-08 03:25:40|849.19|841.39|849.31|841.51|850.4|842.6|849.19|841.39|28
1654658750000|2022-06-08 03:25:50|849.65|841.85|847.79|839.99|849.65|841.85|847.62|839.82|36
1654658760000|2022-06-08 03:26:00|847.8|840|847.3|839.5|847.81|840.01|847.3|839.5|25
1654658770000|2022-06-08 03:26:10|847.2|839.4|846.27|838.47|847.42|839.62|846.27|838.47|37
1654658780000|2022-06-08 03:26:20|845.71|837.91|847.1|839.3|847.1|839.3|845.14|837.34|35
1654658790000|2022-06-08 03:26:30|847.12|839.32|846.47|838.67|847.33|839.53|846.47|838.67|34
1654658800000|2022-06-08 03:26:40|846.27|838.47|845.23|837.43|846.27|838.47|844.85|837.05|25
1654658810000|2022-06-08 03:26:50|845.28|837.48|845.47|837.67|845.53|837.73|845.28|837.48|22
1654658820000|2022-06-08 03:27:00|845.35|837.55|843.56|835.76|845.35|837.55|842.86|835.06|33
1654658830000|2022-06-08 03:27:10|843.6|835.8|843.36|835.56|843.66|835.86|843.25|835.45|31
1654658840000|2022-06-08 03:27:20|843.37|835.57|843.41|835.61|843.47|835.67|843.08|835.28|30
1654658850000|2022-06-08 03:27:30|843.34|835.54|843.41|835.61|843.45|835.65|843.15|835.35|25
1654658860000|2022-06-08 03:27:40|843.43|835.63|844.11|836.31|844.11|836.31|843.41|835.61|23
1654658870000|2022-06-08 03:27:50|844.05|836.25|844.05|836.25|844.3|836.5|844.01|836.21|22
1654658880000|2022-06-08 03:28:00|844.09|836.29|844.34|836.54|844.78|836.98|844.04|836.24|20
1654658890000|2022-06-08 03:28:10|844.32|836.52|845.04|837.24|845.04|837.24|844.26|836.46|31
1654658900000|2022-06-08 03:28:20|845.08|837.28|846.23|838.43|846.49|838.69|845.08|837.28|33
1654658910000|2022-06-08 03:28:30|846.19|838.39|844.48|836.68|846.19|838.39|844.21|836.41|34
1654658920000|2022-06-08 03:28:40|844.47|836.67|844.16|836.36|844.56|836.76|843.91|836.11|28
1654658930000|2022-06-08 03:28:50|844.14|836.34|843.11|835.31|844.3|836.5|842.87|835.07|27
1654658940000|2022-06-08 03:29:00|843.12|835.32|842.97|835.17|844.04|836.24|842.96|835.16|33
1654658950000|2022-06-08 03:29:10|843.08|835.28|842.14|834.34|843.15|835.35|842.05|834.25|38
1654658960000|2022-06-08 03:29:20|842.3|834.5|842.66|834.86|842.7|834.9|842.24|834.44|25
1654658970000|2022-06-08 03:29:30|842.64|834.84|842.57|834.77|843.17|835.37|842.51|834.71|32
1654658980000|2022-06-08 03:29:40|842.51|834.71|842.58|834.78|842.6|834.8|841.85|834.05|25
1654658990000|2022-06-08 03:29:50|842.6|834.8|843.16|835.36|843.56|835.76|842.6|834.8|30
1654659000000|2022-06-08 03:30:00|843.19|835.39|842.83|835.03|843.48|835.68|842.23|834.43|32
1654659010000|2022-06-08 03:30:10|843.04|835.24|842.35|834.55|843.06|835.26|842.31|834.51|19
1654659020000|2022-06-08 03:30:20|842.43|834.63|842.29|834.49|842.43|834.63|842.27|834.47|18
1654659030000|2022-06-08 03:30:30|842.31|834.51|842.78|834.98|842.79|834.99|842.15|834.35|22
1654659040000|2022-06-08 03:30:40|842.65|834.85|842.58|834.78|842.73|834.93|842.51|834.71|28
1654659050000|2022-06-08 03:30:50|842.64|834.84|841.62|833.82|842.64|834.84|841.62|833.82|29
1654659060000|2022-06-08 03:31:00|841.69|833.89|842.55|834.75|842.76|834.96|841.48|833.68|34
1654659070000|2022-06-08 03:31:10|842.67|834.87|842.43|834.63|842.82|835.02|842.32|834.52|26
1654659080000|2022-06-08 03:31:20|842.36|834.56|841.38|833.58|842.4|834.6|841.09|833.29|28
1654659090000|2022-06-08 03:31:30|841.39|833.59|840.28|832.48|841.39|833.59|839.77|831.97|25
1654659100000|2022-06-08 03:31:40|840.37|832.57|840.23|832.43|840.98|833.18|840.06|832.26|34
1654659110000|2022-06-08 03:31:50|840.31|832.51|839.55|831.75|840.51|832.71|838.48|830.68|35
1654659120000|2022-06-08 03:32:00|839.56|831.76|838.68|830.88|839.8|832|838.62|830.82|35
1654659130000|2022-06-08 03:32:10|838.4|830.6|838.3|830.5|838.45|830.65|838.12|830.32|35
1654659140000|2022-06-08 03:32:20|838.09|830.29|836.31|828.51|838.42|830.62|836.31|828.51|38
1654659150000|2022-06-08 03:32:30|836.32|828.52|838.49|830.69|838.49|830.69|836.19|828.39|34
1654659160000|2022-06-08 03:32:40|838.53|830.73|837.58|829.78|838.53|830.73|836.25|828.45|37
1654659170000|2022-06-08 03:32:50|837.88|830.08|837.5|829.7|838.24|830.44|837.26|829.46|31
1654659180000|2022-06-08 03:33:00|837.6|829.8|838.24|830.44|838.3|830.5|837.4|829.6|30
1654659190000|2022-06-08 03:33:10|838.2|830.4|838.05|830.25|838.42|830.62|837.64|829.84|35
1654659200000|2022-06-08 03:33:20|838.03|830.23|838.16|830.36|838.35|830.55|837|829.2|35
1654659210000|2022-06-08 03:33:30|837.9|830.1|836.62|828.82|838.34|830.54|836.62|828.82|29
1654659220000|2022-06-08 03:33:40|836.61|828.81|835.29|827.49|836.61|828.81|835.21|827.41|28
1654659230000|2022-06-08 03:33:50|835.36|827.56|835.82|828.02|835.93|828.13|835.18|827.38|28
1654659240000|2022-06-08 03:34:00|835.84|828.04|836.05|828.25|836.05|828.25|835.69|827.89|19
1654659250000|2022-06-08 03:34:10|835.91|828.11|835.33|827.53|835.91|828.11|835.31|827.51|18
1654659260000|2022-06-08 03:34:20|835.23|827.43|835.9|828.1|836.3|828.5|835.23|827.43|13
1654659270000|2022-06-08 03:34:30|836.33|828.53|835.4|827.6|836.33|828.53|835.36|827.56|17
1654659280000|2022-06-08 03:34:40|835.36|827.56|834.4|826.6|835.39|827.59|834.33|826.53|26
1654659290000|2022-06-08 03:34:50|834.38|826.58|834.2|826.4|834.41|826.61|833.81|826.01|30
1654659300000|2022-06-08 03:35:00|834.37|826.57|834.9|827.1|835.12|827.32|834.15|826.35|30
1654659310000|2022-06-08 03:35:10|834.8|827|834.5|826.7|834.88|827.08|834.48|826.68|23
1654659320000|2022-06-08 03:35:20|834.52|826.72|834.49|826.69|834.55|826.75|834.47|826.67|18
1654659330000|2022-06-08 03:35:30|834.5|826.7|834.53|826.73|834.73|826.93|834.47|826.67|21
1654659340000|2022-06-08 03:35:40|834.51|826.71|835.07|827.27|835.07|827.27|834.46|826.66|20
1654659350000|2022-06-08 03:35:50|835.05|827.25|834.51|826.71|835.06|827.26|834.4|826.6|23
1654659360000|2022-06-08 03:36:00|834.43|826.63|833.58|825.78|834.43|826.63|833.58|825.78|27
1654659370000|2022-06-08 03:36:10|833.54|825.74|833.53|825.73|833.59|825.79|833.35|825.55|22
1654659380000|2022-06-08 03:36:20|833.54|825.74|837.44|829.64|837.44|829.64|833.54|825.74|34
1654659390000|2022-06-08 03:36:30|837.58|829.78|836.62|828.82|838.15|830.35|836.62|828.82|31
1654659400000|2022-06-08 03:36:40|836.86|829.06|836.18|828.38|836.86|829.06|835.64|827.84|33
1654659410000|2022-06-08 03:36:50|836.14|828.34|836.32|828.52|836.32|828.52|836.14|828.34|30
1654659420000|2022-06-08 03:37:00|836.87|829.07|836.58|828.78|837.14|829.34|836.31|828.51|30
1654659430000|2022-06-08 03:37:10|836.57|828.77|837.2|829.4|837.2|829.4|836.54|828.74|22
1654659440000|2022-06-08 03:37:20|837.41|829.61|839.55|831.75|840.52|832.72|837.41|829.61|38
1654659450000|2022-06-08 03:37:30|839.64|831.84|839.32|831.52|839.97|832.17|839.28|831.48|31
1654659460000|2022-06-08 03:37:40|839.71|831.91|839.5|831.7|840.23|832.43|839.5|831.7|30
1654659470000|2022-06-08 03:37:50|839.75|831.95|839.46|831.66|840.16|832.36|839.35|831.55|31
1654659480000|2022-06-08 03:38:00|839.43|831.63|839.51|831.71|839.54|831.74|838.91|831.11|20
1654659490000|2022-06-08 03:38:10|839.5|831.7|838.88|831.08|839.57|831.77|838.66|830.86|21
1654659500000|2022-06-08 03:38:20|839.08|831.28|839.29|831.49|839.43|831.63|839.08|831.28|26
1654659510000|2022-06-08 03:38:30|839.3|831.5|839.33|831.53|839.44|831.64|839.25|831.45|16
1654659520000|2022-06-08 03:38:40|839.54|831.74|840|832.2|840.7|832.9|839.54|831.74|34
1654659530000|2022-06-08 03:38:50|839.57|831.77|839.55|831.75|839.78|831.98|839.36|831.56|22
1654659540000|2022-06-08 03:39:00|839.54|831.74|839.47|831.67|839.62|831.82|839.34|831.54|22
1654659550000|2022-06-08 03:39:10|839.64|831.84|838.67|830.87|839.64|831.84|838.67|830.87|30
1654659560000|2022-06-08 03:39:20|838.76|830.96|838.48|830.68|838.76|830.96|838.48|830.68|16
1654659570000|2022-06-08 03:39:30|838.53|830.73|839.34|831.54|839.44|831.64|838.49|830.69|28
1654659580000|2022-06-08 03:39:40|839.3|831.5|838.75|830.95|839.59|831.79|838.75|830.95|32
1654659590000|2022-06-08 03:39:50|838.64|830.84|838.44|830.64|838.64|830.84|838.25|830.45|31
1654659600000|2022-06-08 03:40:00|838.29|830.49|837.74|829.94|838.3|830.5|837.59|829.79|31
1654659610000|2022-06-08 03:40:10|837.51|829.71|837.43|829.63|838.17|830.37|837.43|829.63|28
1654659620000|2022-06-08 03:40:20|837.37|829.57|836.48|828.68|837.37|829.57|836.48|828.68|29
1654659630000|2022-06-08 03:40:30|836.47|828.67|836.42|828.62|836.73|828.93|836.42|828.62|21
1654659640000|2022-06-08 03:40:40|836.41|828.61|835.67|827.87|836.41|828.61|835.59|827.79|19
1654659650000|2022-06-08 03:40:50|836.05|828.25|837.25|829.45|837.27|829.47|836.05|828.25|25
1654659660000|2022-06-08 03:41:00|837.22|829.42|837.13|829.33|837.26|829.46|836.72|828.92|24
1654659670000|2022-06-08 03:41:10|837.12|829.32|836.37|828.57|837.18|829.38|836.33|828.53|22
1654659680000|2022-06-08 03:41:20|836.48|828.68|836.57|828.77|837.47|829.67|836.33|828.53|32
1654659690000|2022-06-08 03:41:30|836.51|828.71|836.42|828.62|836.62|828.82|836.42|828.62|18
1654659700000|2022-06-08 03:41:40|836.51|828.71|836.42|828.62|836.59|828.79|836.41|828.61|15
1654659710000|2022-06-08 03:41:50|836.45|828.65|837.22|829.42|837.36|829.56|836.45|828.65|14
1654659720000|2022-06-08 03:42:00|837.25|829.45|837.35|829.55|837.38|829.58|836.8|829|21
1654659730000|2022-06-08 03:42:10|837.33|829.53|836.41|828.61|837.37|829.57|836.37|828.57|34
1654659740000|2022-06-08 03:42:20|836.39|828.59|836.42|828.62|836.42|828.62|836.3|828.5|12
1654659750000|2022-06-08 03:42:30|836.46|828.66|836.93|829.13|837|829.2|836.42|828.62|26
1654659760000|2022-06-08 03:42:40|837.23|829.43|837.02|829.22|837.36|829.56|837.02|829.22|15
1654659770000|2022-06-08 03:42:50|837.2|829.4|837.13|829.33|837.26|829.46|836.61|828.81|29
1654659780000|2022-06-08 03:43:00|837.14|829.34|837.12|829.32|837.19|829.39|837.02|829.22|20
1654659790000|2022-06-08 03:43:10|837.13|829.33|836.64|828.84|837.19|829.39|836.64|828.84|22
1654659800000|2022-06-08 03:43:20|836.71|828.91|836.65|828.85|836.71|828.91|836.51|828.71|15
1654659810000|2022-06-08 03:43:30|836.64|828.84|836.58|828.78|837.33|829.53|836.58|828.78|22
1654659820000|2022-06-08 03:43:40|836.55|828.75|836.54|828.74|836.6|828.8|836.51|828.71|15
1654659830000|2022-06-08 03:43:50|836.53|828.73|836.54|828.74|836.6|828.8|836.47|828.67|11
1654659840000|2022-06-08 03:44:00|836.52|828.72|836.04|828.24|836.52|828.72|836.04|828.24|19
1654659850000|2022-06-08 03:44:10|835.56|827.76|835.73|827.93|836.41|828.61|835.56|827.76|25
1654659860000|2022-06-08 03:44:20|835.72|827.92|835.36|827.56|835.72|827.92|835.36|827.56|27
1654659870000|2022-06-08 03:44:30|835.46|827.66|834.13|826.33|835.46|827.66|833.86|826.06|25
1654659880000|2022-06-08 03:44:40|834.15|826.35|834.26|826.46|834.93|827.13|833.8|826|35
1654659890000|2022-06-08 03:44:50|834.23|826.43|834.68|826.88|834.68|826.88|834.22|826.42|28
1654659900000|2022-06-08 03:45:00|834.94|827.14|834.66|826.86|835.16|827.36|834.4|826.6|21
1654659910000|2022-06-08 03:45:10|834.44|826.64|835.17|827.37|835.22|827.42|834.42|826.62|24
1654659920000|2022-06-08 03:45:20|835.21|827.41|835.21|827.41|835.25|827.45|835.02|827.22|21
1654659930000|2022-06-08 03:45:30|835.24|827.44|835.73|827.93|835.92|828.12|835.24|827.44|24
1654659940000|2022-06-08 03:45:40|835.72|827.92|835.54|827.74|836.2|828.4|835.33|827.53|29
1654659950000|2022-06-08 03:45:50|835.57|827.77|836.14|828.34|836.19|828.39|835.33|827.53|23
1654659960000|2022-06-08 03:46:00|836.24|828.44|836.91|829.11|837.01|829.21|836.24|828.44|25
1654659970000|2022-06-08 03:46:10|836.88|829.08|839|831.2|839.08|831.28|836.73|828.93|31
1654659980000|2022-06-08 03:46:20|839.11|831.31|841.36|833.56|841.36|833.56|839.09|831.29|26
1654659990000|2022-06-08 03:46:30|841.47|833.67|840.49|832.69|841.98|834.18|840.43|832.63|36
1654660000000|2022-06-08 03:46:40|840.51|832.71|844.34|836.54|845.9|838.1|840.5|832.7|31
1654660010000|2022-06-08 03:46:50|844.46|836.66|843.52|835.72|844.61|836.81|843.41|835.61|32
1654660020000|2022-06-08 03:47:00|843.47|835.67|843.39|835.59|843.83|836.03|843.17|835.37|28
1654660030000|2022-06-08 03:47:10|843.41|835.61|843.38|835.58|843.59|835.79|843.26|835.46|32
1654660040000|2022-06-08 03:47:20|843.5|835.7|843.35|835.55|843.5|835.7|843.21|835.41|28
1654660050000|2022-06-08 03:47:30|843.34|835.54|844.02|836.22|844.02|836.22|843.2|835.4|31
1654660060000|2022-06-08 03:47:40|843.87|836.07|844.01|836.21|844.08|836.28|843.65|835.85|25
1654660070000|2022-06-08 03:47:50|844.02|836.22|845.9|838.1|846.06|838.26|844.02|836.22|33
1654660080000|2022-06-08 03:48:00|845.94|838.14|846.16|838.36|846.34|838.54|845.88|838.08|20
1654660090000|2022-06-08 03:48:10|846.11|838.31|845.3|837.5|846.11|838.31|845.14|837.34|24
1654660100000|2022-06-08 03:48:20|844.71|836.91|844.62|836.82|845.37|837.57|844.5|836.7|28
1654660110000|2022-06-08 03:48:30|844.64|836.84|845.11|837.31|845.23|837.43|844.61|836.81|26
1654660120000|2022-06-08 03:48:40|845.13|837.33|845.3|837.5|845.34|837.54|845.12|837.32|25
1654660130000|2022-06-08 03:48:50|845.31|837.51|845.22|837.42|845.32|837.52|845.12|837.32|22
1654660140000|2022-06-08 03:49:00|845.19|837.39|845.62|837.82|845.62|837.82|845.14|837.34|27
1654660150000|2022-06-08 03:49:10|845.82|838.02|846.91|839.11|846.91|839.11|845.82|838.02|20
1654660160000|2022-06-08 03:49:20|846.92|839.12|849.49|841.69|849.86|842.06|846.83|839.03|34
1654660170000|2022-06-08 03:49:30|849.5|841.7|848.34|840.54|849.91|842.11|848.21|840.41|32
1654660180000|2022-06-08 03:49:40|848.33|840.53|848.1|840.3|848.35|840.55|847.65|839.85|31
1654660190000|2022-06-08 03:49:50|848.18|840.38|849.87|842.07|850.52|842.72|848.18|840.38|31
1654660200000|2022-06-08 03:50:00|849.97|842.17|847.72|839.92|849.97|842.17|847.72|839.92|38
1654660210000|2022-06-08 03:50:10|847.7|839.9|853.24|845.44|853.24|845.44|846.77|838.97|37
1654660220000|2022-06-08 03:50:20|854.29|846.49|854.81|847.01|855.22|847.42|854.29|846.49|33
1654660230000|2022-06-08 03:50:30|854.66|846.86|853.59|845.79|854.72|846.92|853.06|845.26|32
1654660240000|2022-06-08 03:50:40|853.56|845.76|853.36|845.56|853.94|846.14|852.78|844.98|31
1654660250000|2022-06-08 03:50:50|853.29|845.49|851.41|843.61|853.3|845.5|851.27|843.47|32
1654660260000|2022-06-08 03:51:00|851.42|843.62|852.84|845.04|852.99|845.19|851.36|843.56|35
1654660270000|2022-06-08 03:51:10|852.88|845.08|853.25|845.45|853.46|845.66|852.88|845.08|37
1654660280000|2022-06-08 03:51:20|853.24|845.44|852.9|845.1|853.27|845.47|852.9|845.1|25
1654660290000|2022-06-08 03:51:30|852.94|845.14|852.28|844.48|853.08|845.28|852.28|844.48|23
1654660300000|2022-06-08 03:51:40|852.26|844.46|852.24|844.44|852.34|844.54|852.12|844.32|29
1654660310000|2022-06-08 03:51:50|852.26|844.46|851.6|843.8|852.28|844.48|851.6|843.8|27
1654660320000|2022-06-08 03:52:00|851.59|843.79|849.76|841.96|851.59|843.79|849.76|841.96|34
1654660330000|2022-06-08 03:52:10|849.68|841.88|850.52|842.72|850.9|843.1|849.65|841.85|28
1654660340000|2022-06-08 03:52:20|850.51|842.71|849.7|841.9|850.52|842.72|849.7|841.9|33
1654660350000|2022-06-08 03:52:30|849.69|841.89|849.43|841.63|849.71|841.91|849.41|841.61|18
1654660360000|2022-06-08 03:52:40|849.44|841.64|849.36|841.56|849.44|841.64|849.26|841.46|12
1654660370000|2022-06-08 03:52:50|849.32|841.52|849.41|841.61|849.49|841.69|849.29|841.49|9
1654660380000|2022-06-08 03:53:00|849.29|841.49|848.84|841.04|849.46|841.66|848.84|841.04|22
1654660390000|2022-06-08 03:53:10|848.66|840.86|848.21|840.41|848.66|840.86|848.12|840.32|25
1654660400000|2022-06-08 03:53:20|848.23|840.43|848.72|840.92|848.97|841.17|847.74|839.94|30
1654660410000|2022-06-08 03:53:30|848.7|840.9|847.89|840.09|848.7|840.9|847.2|839.4|32
1654660420000|2022-06-08 03:53:40|848.15|840.35|849.07|841.27|849.14|841.34|848.05|840.25|33
1654660430000|2022-06-08 03:53:50|849.06|841.26|849.56|841.76|849.56|841.76|848.78|840.98|26
1654660440000|2022-06-08 03:54:00|849.35|841.55|850.12|842.32|850.33|842.53|849.33|841.53|36
1654660450000|2022-06-08 03:54:10|850.11|842.31|849.69|841.89|850.18|842.38|849.68|841.88|26
1654660460000|2022-06-08 03:54:20|849.82|842.02|849.13|841.33|849.98|842.18|848.96|841.16|32
1654660470000|2022-06-08 03:54:30|849.12|841.32|847.77|839.97|849.12|841.32|847.77|839.97|28
1654660480000|2022-06-08 03:54:40|847.78|839.98|848.15|840.35|848.19|840.39|847.51|839.71|25
1654660490000|2022-06-08 03:54:50|848.18|840.38|847.9|840.1|848.34|840.54|847.83|840.03|27
1654660500000|2022-06-08 03:55:00|847.88|840.08|847.24|839.44|848.21|840.41|847.23|839.43|34
1654660510000|2022-06-08 03:55:10|847.28|839.48|847.41|839.61|847.47|839.67|847.27|839.47|28
1654660520000|2022-06-08 03:55:20|847.36|839.56|843.51|835.71|847.44|839.64|843.51|835.71|32
1654660530000|2022-06-08 03:55:30|843.04|835.24|843.11|835.31|843.91|836.11|842.37|834.57|35
1654660540000|2022-06-08 03:55:40|843.23|835.43|843.52|835.72|843.74|835.94|843.14|835.34|32
1654660550000|2022-06-08 03:55:50|843.51|835.71|843.41|835.61|843.61|835.81|843.41|835.61|25
1654660560000|2022-06-08 03:56:00|843.42|835.62|842.29|834.49|844.22|836.42|842.03|834.23|33
1654660570000|2022-06-08 03:56:10|842.75|834.95|842.92|835.12|843.06|835.26|842.59|834.79|26
1654660580000|2022-06-08 03:56:20|842.82|835.02|842.53|834.73|843.22|835.42|842.39|834.59|32
1654660590000|2022-06-08 03:56:30|842.54|834.74|841.15|833.35|842.54|834.74|841.15|833.35|34
1654660600000|2022-06-08 03:56:40|841.09|833.29|839.26|831.46|841.34|833.54|839.26|831.46|32
1654660610000|2022-06-08 03:56:50|839.21|831.41|838.42|830.62|839.27|831.47|837.75|829.95|32
1654660620000|2022-06-08 03:57:00|838.51|830.71|840.66|832.86|841.41|833.61|838.51|830.71|39
1654660630000|2022-06-08 03:57:10|840.76|832.96|841.59|833.79|841.87|834.07|840.76|832.96|29
1654660640000|2022-06-08 03:57:20|841.57|833.77|839.51|831.71|841.57|833.77|839.51|831.71|32
1654660650000|2022-06-08 03:57:30|839.52|831.72|839.01|831.21|839.59|831.79|838.38|830.58|34
1654660660000|2022-06-08 03:57:40|838.84|831.04|838.47|830.67|838.89|831.09|838.36|830.56|29
1654660670000|2022-06-08 03:57:50|838.45|830.65|839.48|831.68|839.48|831.68|838.45|830.65|35
1654660680000|2022-06-08 03:58:00|840.02|832.22|838.19|830.39|840.02|832.22|837.75|829.95|27
1654660690000|2022-06-08 03:58:10|838.2|830.4|838.09|830.29|838.55|830.75|837.69|829.89|29
1654660700000|2022-06-08 03:58:20|838.1|830.3|838.23|830.43|838.23|830.43|837.74|829.94|30
1654660710000|2022-06-08 03:58:30|838.24|830.44|838.25|830.45|838.26|830.46|838.21|830.41|16
1654660720000|2022-06-08 03:58:40|838.24|830.44|838.45|830.65|838.65|830.85|838.21|830.41|21
1654660730000|2022-06-08 03:58:50|838.43|830.63|838.46|830.66|838.5|830.7|838.37|830.57|8
1654660740000|2022-06-08 03:59:00|838.51|830.71|838.37|830.57|838.63|830.83|838.34|830.54|15
1654660750000|2022-06-08 03:59:10|838.52|830.72|838.55|830.75|838.86|831.06|838.52|830.72|6
1654660760000|2022-06-08 03:59:20|838.45|830.65|837.61|829.81|838.45|830.65|837.41|829.61|23
1654660770000|2022-06-08 03:59:30|837.63|829.83|837.54|829.74|837.63|829.83|837.49|829.69|20
1654660780000|2022-06-08 03:59:40|837.55|829.75|838.02|830.22|838.02|830.22|837.38|829.58|17
1654660790000|2022-06-08 03:59:50|837.95|830.15|837.88|830.08|837.98|830.18|837.75|829.95|18
1654660800000|2022-06-08 04:00:00|837.89|830.09|837.52|829.72|838.03|830.23|837.47|829.67|31
1654660810000|2022-06-08 04:00:10|837.47|829.67|837.45|829.65|838.15|830.35|837.45|829.65|30
1654660820000|2022-06-08 04:00:20|837.44|829.64|837.6|829.8|837.86|830.06|837.4|829.6|31
1654660830000|2022-06-08 04:00:30|837.59|829.79|837.73|829.93|837.74|829.94|837.48|829.68|14
1654660840000|2022-06-08 04:00:40|837.59|829.79|837.4|829.6|837.62|829.82|837.4|829.6|12
1654660850000|2022-06-08 04:00:50|837.41|829.61|838.1|830.3|838.1|830.3|837.26|829.46|28
1654660860000|2022-06-08 04:01:00|838.12|830.32|838.29|830.49|838.64|830.84|838.1|830.3|24
1654660870000|2022-06-08 04:01:10|838.3|830.5|839.3|831.5|839.39|831.59|838.3|830.5|22
1654660880000|2022-06-08 04:01:20|839.32|831.52|838.6|830.8|839.32|831.52|838.36|830.56|19
1654660890000|2022-06-08 04:01:30|838.61|830.81|839.01|831.21|839.04|831.24|838.6|830.8|18
1654660900000|2022-06-08 04:01:40|839.25|831.45|839.45|831.65|839.5|831.7|839.25|831.45|10
1654660910000|2022-06-08 04:01:50|839.38|831.58|838.75|830.95|839.42|831.62|838.47|830.67|27
1654660920000|2022-06-08 04:02:00|839.11|831.31|838.5|830.7|839.16|831.36|838.46|830.66|28
1654660930000|2022-06-08 04:02:10|838.48|830.68|837.69|829.89|838.48|830.68|837.65|829.85|30
1654660940000|2022-06-08 04:02:20|837.64|829.84|837.43|829.63|837.83|830.03|837.35|829.55|24
1654660950000|2022-06-08 04:02:30|837.44|829.64|837.22|829.42|837.44|829.64|837.19|829.39|17
1654660960000|2022-06-08 04:02:40|837.23|829.43|837.02|829.22|837.24|829.44|837.02|829.22|17
1654660970000|2022-06-08 04:02:50|836.79|828.99|837.88|830.08|838.03|830.23|836.79|828.99|27
1654660980000|2022-06-08 04:03:00|837.89|830.09|838.02|830.22|838.15|830.35|837.78|829.98|14
1654660990000|2022-06-08 04:03:10|838.06|830.26|835.65|827.85|838.06|830.26|835.65|827.85|25
1654661000000|2022-06-08 04:03:20|835.63|827.83|835.56|827.76|835.65|827.85|835.43|827.63|27
1654661010000|2022-06-08 04:03:30|835.55|827.75|835.43|827.63|835.55|827.75|835.32|827.52|21
1654661020000|2022-06-08 04:03:40|835.44|827.64|834.61|826.81|835.48|827.68|834.59|826.79|25
1654661030000|2022-06-08 04:03:50|834.62|826.82|835.2|827.4|835.2|827.4|834.34|826.54|28
1654661040000|2022-06-08 04:04:00|835.28|827.48|836.38|828.58|836.39|828.59|835.18|827.38|25
1654661050000|2022-06-08 04:04:10|836.67|828.87|837|829.2|837.27|829.47|836.67|828.87|22
1654661060000|2022-06-08 04:04:20|837.03|829.23|837.27|829.47|837.34|829.54|837|829.2|15
1654661070000|2022-06-08 04:04:30|837.31|829.51|837.6|829.8|837.6|829.8|837.06|829.26|27
1654661080000|2022-06-08 04:04:40|837.74|829.94|837.53|829.73|837.82|830.02|837.31|829.51|18
1654661090000|2022-06-08 04:04:50|837.54|829.74|837.73|829.93|837.79|829.99|837.45|829.65|21
1654661100000|2022-06-08 04:05:00|837.71|829.91|837.37|829.57|837.71|829.91|837.3|829.5|23
1654661110000|2022-06-08 04:05:10|837.51|829.71|837.46|829.66|837.69|829.89|837.46|829.66|19
1654661120000|2022-06-08 04:05:20|837.5|829.7|837.47|829.67|837.51|829.71|837.42|829.62|7
1654661130000|2022-06-08 04:05:30|837.42|829.62|837.91|830.11|837.91|830.11|837.4|829.6|7
1654661140000|2022-06-08 04:05:40|837.93|830.13|839.01|831.21|839.02|831.22|837.93|830.13|19
1654661150000|2022-06-08 04:05:50|839.23|831.43|839.23|831.43|839.29|831.49|839.2|831.4|15
1654661160000|2022-06-08 04:06:00|839.29|831.49|838.39|830.59|839.29|831.49|838.35|830.55|10
1654661170000|2022-06-08 04:06:10|838.4|830.6|838.38|830.58|838.49|830.69|838.29|830.49|16
1654661180000|2022-06-08 04:06:20|838.37|830.57|838.34|830.54|838.4|830.6|838.25|830.45|15
1654661190000|2022-06-08 04:06:30|838.26|830.46|838.24|830.44|838.32|830.52|838.01|830.21|26
1654661200000|2022-06-08 04:06:40|838.23|830.43|838.15|830.35|838.24|830.44|838.03|830.23|15
1654661210000|2022-06-08 04:06:50|838.13|830.33|837.85|830.05|838.15|830.35|837.66|829.86|18
1654661220000|2022-06-08 04:07:00|838.1|830.3|837.18|829.38|838.13|830.33|837.18|829.38|28
1654661230000|2022-06-08 04:07:10|836.92|829.12|836.41|828.61|836.92|829.12|836.38|828.58|25
1654661240000|2022-06-08 04:07:20|836.4|828.6|836.37|828.57|836.44|828.64|836.37|828.57|10
1654661250000|2022-06-08 04:07:30|836.26|828.46|836.39|828.59|836.6|828.8|836.26|828.46|13
1654661260000|2022-06-08 04:07:40|836.38|828.58|837.79|829.99|837.79|829.99|836.36|828.56|31
1654661270000|2022-06-08 04:07:50|837.8|830|837.72|829.92|837.8|830|837.66|829.86|9
1654661280000|2022-06-08 04:08:00|837.71|829.91|837.9|830.1|838.03|830.23|837.68|829.88|12
1654661290000|2022-06-08 04:08:10|838.05|830.25|838.11|830.31|838.17|830.37|838.05|830.25|5
1654661300000|2022-06-08 04:08:20|838.12|830.32|837.6|829.8|838.17|830.37|837.6|829.8|17
1654661310000|2022-06-08 04:08:30|837.59|829.79|838.42|830.62|838.52|830.72|837.57|829.77|21
1654661320000|2022-06-08 04:08:40|838.4|830.6|837.41|829.61|838.66|830.86|837.41|829.61|18
1654661330000|2022-06-08 04:08:50|837.22|829.42|837.36|829.56|837.38|829.58|836.81|829.01|24
1654661340000|2022-06-08 04:09:00|837.35|829.55|838.03|830.23|838.11|830.31|837.34|829.54|23
1654661350000|2022-06-08 04:09:10|838.06|830.26|838.79|830.99|838.86|831.06|838.03|830.23|22
1654661360000|2022-06-08 04:09:20|838.8|831|839|831.2|839|831.2|838.56|830.76|24
1654661370000|2022-06-08 04:09:30|839.01|831.21|838.93|831.13|839.09|831.29|838.81|831.01|18
1654661380000|2022-06-08 04:09:40|838.92|831.12|840.69|832.89|840.69|832.89|838.74|830.94|34
1654661390000|2022-06-08 04:09:50|840.77|832.97|840.41|832.61|840.87|833.07|840.39|832.59|22
1654661400000|2022-06-08 04:10:00|840.35|832.55|840.56|832.76|840.73|832.93|840.35|832.55|20
1654661410000|2022-06-08 04:10:10|840.57|832.77|840.91|833.11|841.04|833.24|840.52|832.72|17
1654661420000|2022-06-08 04:10:20|841.02|833.22|841.11|833.31|841.11|833.31|840.8|833|13
1654661430000|2022-06-08 04:10:30|841.12|833.32|841.08|833.28|841.13|833.33|840.91|833.11|16
1654661440000|2022-06-08 04:10:40|840.99|833.19|840.99|833.19|841.04|833.24|840.99|833.19|3
1654661450000|2022-06-08 04:10:50|841.04|833.24|841.2|833.4|841.2|833.4|840.99|833.19|3
1654661460000|2022-06-08 04:11:00|841.05|833.25|842.38|834.58|842.44|834.64|841.05|833.25|21
1654661470000|2022-06-08 04:11:10|842.28|834.48|843.08|835.28|843.12|835.32|842.28|834.48|19
1654661480000|2022-06-08 04:11:20|843.14|835.34|843.17|835.37|843.77|835.97|843.14|835.34|28
1654661490000|2022-06-08 04:11:30|843.16|835.36|843.23|835.43|843.31|835.51|843.12|835.32|21
1654661500000|2022-06-08 04:11:40|843.26|835.46|843.25|835.45|843.26|835.46|843.21|835.41|14
1654661510000|2022-06-08 04:11:50|843.24|835.44|842.42|834.62|843.42|835.62|842.39|834.59|21
1654661520000|2022-06-08 04:12:00|842.41|834.61|843.17|835.37|843.17|835.37|842.35|834.55|26
1654661530000|2022-06-08 04:12:10|843.18|835.38|847.13|839.33|847.18|839.38|843.14|835.34|38
1654661540000|2022-06-08 04:12:20|847.12|839.32|845.62|837.82|847.25|839.45|845.37|837.57|35
1654661550000|2022-06-08 04:12:30|845.44|837.64|845.23|837.43|845.73|837.93|845.23|837.43|19
1654661560000|2022-06-08 04:12:40|845.61|837.81|845.94|838.14|846.22|838.42|845.34|837.54|31
1654661570000|2022-06-08 04:12:50|845.9|838.1|846.37|838.57|846.55|838.75|845.79|837.99|25
1654661580000|2022-06-08 04:13:00|846.38|838.58|847.12|839.32|847.17|839.37|846.38|838.58|22
1654661590000|2022-06-08 04:13:10|847.18|839.38|847.99|840.19|848.33|840.53|846.52|838.72|29
1654661600000|2022-06-08 04:13:20|847.53|839.73|847.39|839.59|847.92|840.12|847.32|839.52|29
1654661610000|2022-06-08 04:13:30|847.4|839.6|847.48|839.68|847.56|839.76|847.4|839.6|15
1654661620000|2022-06-08 04:13:40|847.4|839.6|847.74|839.94|847.74|839.94|847.33|839.53|15
1654661630000|2022-06-08 04:13:50|847.77|839.97|847.46|839.66|847.79|839.99|847.46|839.66|18
1654661640000|2022-06-08 04:14:00|847.04|839.24|845.66|837.86|847.04|839.24|845.51|837.71|29
1654661650000|2022-06-08 04:14:10|845.52|837.72|846.59|838.79|846.59|838.79|845.52|837.72|28
1654661660000|2022-06-08 04:14:20|846.57|838.77|846.44|838.64|846.58|838.78|846.34|838.54|25
1654661670000|2022-06-08 04:14:30|846.39|838.59|846.34|838.54|846.39|838.59|846.23|838.43|24
1654661680000|2022-06-08 04:14:40|846.35|838.55|846.16|838.36|846.4|838.6|846.16|838.36|23
1654661690000|2022-06-08 04:14:50|846.18|838.38|846.96|839.16|846.99|839.19|846.18|838.38|14
1654661700000|2022-06-08 04:15:00|846.98|839.18|846.44|838.64|847.1|839.3|846.22|838.42|21
1654661710000|2022-06-08 04:15:10|846.46|838.66|847.15|839.35|847.28|839.48|846.39|838.59|27
1654661720000|2022-06-08 04:15:20|847.14|839.34|847.22|839.42|847.29|839.49|847.03|839.23|23
1654661730000|2022-06-08 04:15:30|847.23|839.43|847.47|839.67|847.49|839.69|846.94|839.14|18
1654661740000|2022-06-08 04:15:40|847.48|839.68|847.79|839.99|847.8|840|847.03|839.23|15
1654661750000|2022-06-08 04:15:50|847.8|840|848.06|840.26|848.06|840.26|847.79|839.99|24
1654661760000|2022-06-08 04:16:00|848.08|840.28|849.44|841.64|849.44|841.64|848.05|840.25|18
1654661770000|2022-06-08 04:16:10|849.82|842.02|849.36|841.56|849.83|842.03|849.04|841.24|16
1654661780000|2022-06-08 04:16:20|849.38|841.58|850.21|842.41|850.29|842.49|849.38|841.58|32
1654661790000|2022-06-08 04:16:30|850.2|842.4|850.42|842.62|850.85|843.05|849.99|842.19|23
1654661800000|2022-06-08 04:16:40|850.15|842.35|849.61|841.81|850.19|842.39|849.58|841.78|22
1654661810000|2022-06-08 04:16:50|849.55|841.75|850.08|842.28|850.08|842.28|849.28|841.48|21
1654661820000|2022-06-08 04:17:00|849.87|842.07|850.05|842.25|850.09|842.29|849.76|841.96|27
1654661830000|2022-06-08 04:17:10|850.04|842.24|849.44|841.64|850.05|842.25|849.44|841.64|17
1654661840000|2022-06-08 04:17:20|849.54|841.74|849.26|841.46|849.54|841.74|848.79|840.99|12
1654661850000|2022-06-08 04:17:30|849.31|841.51|849.16|841.36|849.31|841.51|848.7|840.9|27
1654661860000|2022-06-08 04:17:40|849.14|841.34|848.49|840.69|849.14|841.34|848.49|840.69|16
1654661870000|2022-06-08 04:17:50|848.48|840.68|848.14|840.34|848.48|840.68|848.09|840.29|27
1654661880000|2022-06-08 04:18:00|848.16|840.36|847.69|839.89|848.16|840.36|847.69|839.89|19
1654661890000|2022-06-08 04:18:10|847.7|839.9|847.74|839.94|848.05|840.25|847.5|839.7|27
1654661900000|2022-06-08 04:18:20|847.73|839.93|847.58|839.78|847.73|839.93|847.54|839.74|14
1654661910000|2022-06-08 04:18:30|847.6|839.8|847.97|840.17|848|840.2|847.49|839.69|25
1654661920000|2022-06-08 04:18:40|848.02|840.22|848.02|840.22|848.04|840.24|847.74|839.94|22
1654661930000|2022-06-08 04:18:50|848.04|840.24|847.66|839.86|848.04|840.24|847.57|839.77|17
1654661940000|2022-06-08 04:19:00|847.61|839.81|847.62|839.82|848.07|840.27|847.39|839.59|25
1654661950000|2022-06-08 04:19:10|847.65|839.85|847.53|839.73|847.67|839.87|847.51|839.71|24
1654661960000|2022-06-08 04:19:20|847.54|839.74|848.1|840.3|848.16|840.36|847.54|839.74|27
1654661970000|2022-06-08 04:19:30|848.09|840.29|848.3|840.5|848.3|840.5|848.07|840.27|12
1654661980000|2022-06-08 04:19:40|848.08|840.28|848.17|840.37|848.32|840.52|848.08|840.28|12
1654661990000|2022-06-08 04:19:50|848.19|840.39|848.33|840.53|848.33|840.53|848.19|840.39|7
1654662000000|2022-06-08 04:20:00|848.34|840.54|848.36|840.56|848.36|840.56|848.26|840.46|8
1654662010000|2022-06-08 04:20:10|848.37|840.57|848.35|840.55|848.37|840.57|848.28|840.48|5
1654662020000|2022-06-08 04:20:20|848.37|840.57|847.84|840.04|848.37|840.57|847.45|839.65|28
1654662030000|2022-06-08 04:20:30|847.83|840.03|847.67|839.87|847.87|840.07|847.42|839.62|12
1654662040000|2022-06-08 04:20:40|847.99|840.19|848.29|840.49|848.29|840.49|847.74|839.94|13
1654662050000|2022-06-08 04:20:50|848.22|840.42|848.26|840.46|848.26|840.46|847.49|839.69|20
1654662060000|2022-06-08 04:21:00|848.23|840.43|847.59|839.79|848.23|840.43|847.48|839.68|9
1654662070000|2022-06-08 04:21:10|847.49|839.69|846.71|838.91|847.67|839.87|846.4|838.6|28
1654662080000|2022-06-08 04:21:20|847.27|839.47|848.41|840.61|848.41|840.61|847.15|839.35|23
1654662090000|2022-06-08 04:21:30|848.42|840.62|848.02|840.22|848.42|840.62|847.8|840|24
1654662100000|2022-06-08 04:21:40|848.01|840.21|848.16|840.36|848.56|840.76|847.77|839.97|15
1654662110000|2022-06-08 04:21:50|848.29|840.49|848.45|840.65|848.62|840.82|847.83|840.03|21
1654662120000|2022-06-08 04:22:00|848.28|840.48|848.64|840.84|848.64|840.84|848.28|840.48|15
1654662130000|2022-06-08 04:22:10|848.59|840.79|847.82|840.02|848.59|840.79|847.82|840.02|16
1654662140000|2022-06-08 04:22:20|847.91|840.11|847.94|840.14|848.44|840.64|847.9|840.1|22
1654662150000|2022-06-08 04:22:30|847.93|840.13|848.52|840.72|848.64|840.84|847.93|840.13|18
1654662160000|2022-06-08 04:22:40|848.54|840.74|848.99|841.19|849.11|841.31|848.51|840.71|19
1654662170000|2022-06-08 04:22:50|849|841.2|849.3|841.5|849.32|841.52|849|841.2|13
1654662180000|2022-06-08 04:23:00|849.29|841.49|849.17|841.37|849.32|841.52|849.15|841.35|14
1654662190000|2022-06-08 04:23:10|849.18|841.38|849.3|841.5|849.3|841.5|848.78|840.98|18
1654662200000|2022-06-08 04:23:20|849.29|841.49|848.69|840.89|849.29|841.49|848.68|840.88|16
1654662210000|2022-06-08 04:23:30|848.7|840.9|848.47|840.67|848.99|841.19|848.47|840.67|14
1654662220000|2022-06-08 04:23:40|848.61|840.81|848.61|840.81|848.61|840.81|848.61|840.81|1
1654662230000|2022-06-08 04:23:50|848.68|840.88|848.52|840.72|848.81|841.01|848.52|840.72|13
1654662240000|2022-06-08 04:24:00|848.58|840.78|848.67|840.87|848.68|840.88|848.58|840.78|6
1654662250000|2022-06-08 04:24:10|848.62|840.82|848.48|840.68|848.73|840.93|848.47|840.67|12
1654662260000|2022-06-08 04:24:20|848.47|840.67|848.65|840.85|848.65|840.85|848.47|840.67|3
1654662270000|2022-06-08 04:24:30|848.66|840.86|848.66|840.86|848.69|840.89|848.66|840.86|3
1654662280000|2022-06-08 04:24:40|849.12|841.32|849|841.2|849.13|841.33|849|841.2|4
1654662290000|2022-06-08 04:24:50|848.95|841.15|848.95|841.15|848.96|841.16|848.95|841.15|5
1654662300000|2022-06-08 04:25:00|848.96|841.16|848.84|841.04|849.3|841.5|848.84|841.04|8
1654662310000|2022-06-08 04:25:10|848.87|841.07|849.3|841.5|849.3|841.5|848.87|841.07|2
1654662320000|2022-06-08 04:25:20|849.27|841.47|849.23|841.43|849.27|841.47|849.23|841.43|4
1654662330000|2022-06-08 04:25:30|849.28|841.48|849.28|841.48|849.29|841.49|849.04|841.24|13
1654662340000|2022-06-08 04:25:40|849.26|841.46|849.26|841.46|849.26|841.46|849.01|841.21|5
1654662350000|2022-06-08 04:25:50|849.24|841.44|849.29|841.49|849.31|841.51|849.23|841.43|7
1654662360000|2022-06-08 04:26:00|849.25|841.45|849.32|841.52|849.38|841.58|849.22|841.42|9
1654662370000|2022-06-08 04:26:10|849.31|841.51|849.28|841.48|849.31|841.51|849.24|841.44|6
1654662380000|2022-06-08 04:26:20|849.32|841.52|849.29|841.49|849.32|841.52|849.15|841.35|10
1654662390000|2022-06-08 04:26:30|849.28|841.48|849.21|841.41|849.3|841.5|849.07|841.27|15
1654662400000|2022-06-08 04:26:40|849.1|841.3|849.21|841.41|849.27|841.47|849.04|841.24|13
1654662410000|2022-06-08 04:26:50|849.1|841.3|849.07|841.27|849.1|841.3|849.04|841.24|4
1654662420000|2022-06-08 04:27:00|849.19|841.39|849.81|842.01|849.81|842.01|849.19|841.39|13
1654662430000|2022-06-08 04:27:10|849.84|842.04|850.08|842.28|850.08|842.28|849.8|842|21
1654662440000|2022-06-08 04:27:20|850.12|842.32|850.23|842.43|850.23|842.43|850.08|842.28|11
1654662450000|2022-06-08 04:27:30|850.22|842.42|850.19|842.39|850.22|842.42|850.15|842.35|10
1654662460000|2022-06-08 04:27:40|850.17|842.37|850.25|842.45|850.29|842.49|850.14|842.34|9
1654662470000|2022-06-08 04:27:50|850.27|842.47|850.25|842.45|850.27|842.47|850.25|842.45|6
1654662480000|2022-06-08 04:28:00|850.22|842.42|850.31|842.51|850.33|842.53|850.22|842.42|4
1654662490000|2022-06-08 04:28:10|850.32|842.52|850.29|842.49|850.32|842.52|850.29|842.49|8
1654662500000|2022-06-08 04:28:20|850.31|842.51|850.21|842.41|850.32|842.52|850.2|842.4|5
1654662510000|2022-06-08 04:28:30|850.2|842.4|850.19|842.39|850.2|842.4|850.02|842.22|10
1654662520000|2022-06-08 04:28:40|850.24|842.44|850.24|842.44|850.32|842.52|850.23|842.43|7
1654662530000|2022-06-08 04:28:50|850.28|842.48|850.26|842.46|850.29|842.49|850.26|842.46|4
1654662540000|2022-06-08 04:29:00|850.27|842.47|852.15|844.35|852.19|844.39|850.23|842.43|20
1654662550000|2022-06-08 04:29:10|851.98|844.18|852.16|844.36|852.3|844.5|851.88|844.08|19
1654662560000|2022-06-08 04:29:20|852.15|844.35|851.97|844.17|852.17|844.37|851.89|844.09|19
1654662570000|2022-06-08 04:29:30|851.99|844.19|851.57|843.77|852.13|844.33|851.55|843.75|17
1654662580000|2022-06-08 04:29:40|851.5|843.7|851.48|843.68|851.53|843.73|851.4|843.6|12
1654662590000|2022-06-08 04:29:50|851.56|843.76|851.61|843.81|851.61|843.81|851.56|843.76|2
1654662600000|2022-06-08 04:30:00|851.65|843.85|853.2|845.4|853.23|845.43|851.65|843.85|24
1654662610000|2022-06-08 04:30:10|853.18|845.38|852.63|844.83|853.27|845.47|852.59|844.79|26
1654662620000|2022-06-08 04:30:20|852.58|844.78|852.44|844.64|852.71|844.91|852.33|844.53|13
1654662630000|2022-06-08 04:30:30|852.48|844.68|852.41|844.61|852.48|844.68|852.35|844.55|16
1654662640000|2022-06-08 04:30:40|852.4|844.6|852.46|844.66|852.47|844.67|852.3|844.5|17
1654662650000|2022-06-08 04:30:50|852.45|844.65|852.38|844.58|852.49|844.69|852.38|844.58|12
1654662660000|2022-06-08 04:31:00|852.4|844.6|852.34|844.54|852.4|844.6|852.33|844.53|12
1654662670000|2022-06-08 04:31:10|852.33|844.53|851.95|844.15|852.35|844.55|851.95|844.15|20
1654662680000|2022-06-08 04:31:20|851.92|844.12|851.45|843.65|851.92|844.12|851.44|843.64|16
1654662690000|2022-06-08 04:31:30|851.43|843.63|851.28|843.48|851.45|843.65|851.28|843.48|5
1654662700000|2022-06-08 04:31:40|851.27|843.47|850.53|842.73|851.33|843.53|850.51|842.71|23
1654662710000|2022-06-08 04:31:50|850.51|842.71|850.41|842.61|850.51|842.71|850.4|842.6|9
1654662720000|2022-06-08 04:32:00|850.42|842.62|850.4|842.6|850.45|842.65|850.4|842.6|6
1654662730000|2022-06-08 04:32:10|850.41|842.61|850.53|842.73|851.19|843.39|850.41|842.61|21
1654662740000|2022-06-08 04:32:20|851.09|843.29|851.06|843.26|851.12|843.32|850.64|842.84|13
1654662750000|2022-06-08 04:32:30|851.1|843.3|850.45|842.65|851.1|843.3|850.45|842.65|8
1654662760000|2022-06-08 04:32:40|850.46|842.66|850.37|842.57|850.46|842.66|850.31|842.51|10
1654662770000|2022-06-08 04:32:50|850.38|842.58|850.32|842.52|850.38|842.58|850.2|842.4|11
1654662780000|2022-06-08 04:33:00|850.33|842.53|850.12|842.32|850.35|842.55|850.12|842.32|13
1654662790000|2022-06-08 04:33:10|850.03|842.23|849.43|841.63|850.03|842.23|849.4|841.6|20
1654662800000|2022-06-08 04:33:20|849.39|841.59|848.47|840.67|849.39|841.59|848.47|840.67|15
1654662810000|2022-06-08 04:33:30|848.48|840.68|847.97|840.17|848.48|840.68|847.96|840.16|20
1654662820000|2022-06-08 04:33:40|848.02|840.22|847.58|839.78|848.02|840.22|847.58|839.78|17
1654662830000|2022-06-08 04:33:50|847.55|839.75|846.42|838.62|847.55|839.75|846.03|838.23|21
1654662840000|2022-06-08 04:34:00|846.39|838.59|846.49|838.69|846.5|838.7|846.29|838.49|18
1654662850000|2022-06-08 04:34:10|846.47|838.67|846.41|838.61|846.47|838.67|846.29|838.49|16
1654662860000|2022-06-08 04:34:20|846.4|838.6|846.36|838.56|846.47|838.67|846.33|838.53|14
1654662870000|2022-06-08 04:34:30|846.37|838.57|846.48|838.68|846.48|838.68|846.35|838.55|19
1654662880000|2022-06-08 04:34:40|846.46|838.66|846.49|838.69|846.51|838.71|846.45|838.65|8
1654662890000|2022-06-08 04:34:50|846.51|838.71|846.4|838.6|846.51|838.71|846.38|838.58|9
1654662900000|2022-06-08 04:35:00|846.41|838.61|846.3|838.5|846.44|838.64|846.27|838.47|16
1654662910000|2022-06-08 04:35:10|846.31|838.51|846.24|838.44|846.46|838.66|846.24|838.44|6
1654662920000|2022-06-08 04:35:20|846.22|838.42|846.28|838.48|846.38|838.58|846.2|838.4|14
1654662930000|2022-06-08 04:35:30|846.26|838.46|846.25|838.45|846.3|838.5|846.23|838.43|13
1654662940000|2022-06-08 04:35:40|846.24|838.44|846.25|838.45|846.25|838.45|846.21|838.41|8
1654662950000|2022-06-08 04:35:50|846.26|838.46|846.26|838.46|846.3|838.5|846.25|838.45|8
1654662960000|2022-06-08 04:36:00|846.28|838.48|846.34|838.54|846.35|838.55|846.26|838.46|12
1654662970000|2022-06-08 04:36:10|846.31|838.51|846.21|838.41|846.35|838.55|846.21|838.41|6
1654662980000|2022-06-08 04:36:20|846.22|838.42|846.31|838.51|846.37|838.57|846.22|838.42|4
1654662990000|2022-06-08 04:36:30|846.32|838.52|847.13|839.33|847.18|839.38|846.32|838.52|16
1654663000000|2022-06-08 04:36:40|847.18|839.38|846.9|839.1|847.18|839.38|846.9|839.1|3
1654663010000|2022-06-08 04:36:50|846.91|839.11|846.9|839.1|846.91|839.11|846.9|839.1|2
1654663020000|2022-06-08 04:37:00|846.91|839.11|847.27|839.47|847.29|839.49|846.91|839.11|15
1654663030000|2022-06-08 04:37:10|847.23|839.43|847.27|839.47|847.27|839.47|847.21|839.41|6
1654663040000|2022-06-08 04:37:20|847.23|839.43|847.29|839.49|847.29|839.49|847.23|839.43|5
1654663050000|2022-06-08 04:37:30|847.27|839.47|847.46|839.66|847.65|839.85|847.23|839.43|10
1654663060000|2022-06-08 04:37:40|847.48|839.68|847.45|839.65|847.49|839.69|847.43|839.63|6
1654663070000|2022-06-08 04:37:50|847.46|839.66|847.87|840.07|847.87|840.07|847.46|839.66|6
1654663080000|2022-06-08 04:38:00|847.68|839.88|847.84|840.04|847.84|840.04|847.6|839.8|12
1654663090000|2022-06-08 04:38:10|847.86|840.06|849.06|841.26|849.06|841.26|847.71|839.91|21
1654663100000|2022-06-08 04:38:20|849.02|841.22|849.73|841.93|849.94|842.14|849.02|841.22|26
1654663110000|2022-06-08 04:38:30|849.6|841.8|849.36|841.56|849.6|841.8|849.06|841.26|14
1654663120000|2022-06-08 04:38:40|849.37|841.57|849.8|842|850.01|842.21|849.37|841.57|18
1654663130000|2022-06-08 04:38:50|849.68|841.88|850.19|842.39|850.23|842.43|849.67|841.87|16
1654663140000|2022-06-08 04:39:00|850.23|842.43|850.15|842.35|850.23|842.43|850.15|842.35|9
1654663150000|2022-06-08 04:39:10|850.17|842.37|850.2|842.4|850.28|842.48|850.15|842.35|6
1654663160000|2022-06-08 04:39:20|850.18|842.38|850.22|842.42|850.22|842.42|850.03|842.23|14
1654663170000|2022-06-08 04:39:30|850.2|842.4|850.32|842.52|850.43|842.63|850.2|842.4|12
1654663180000|2022-06-08 04:39:40|850.29|842.49|850.22|842.42|850.33|842.53|850.22|842.42|5
1654663190000|2022-06-08 04:39:50|850.23|842.43|850.28|842.48|850.28|842.48|850.21|842.41|4
1654663200000|2022-06-08 04:40:00|850.29|842.49|850.37|842.57|850.37|842.57|850.27|842.47|13
1654663210000|2022-06-08 04:40:10|850.29|842.49|850.33|842.53|850.33|842.53|849.91|842.11|16
1654663220000|2022-06-08 04:40:20|850.32|842.52|850.26|842.46|850.32|842.52|850.2|842.4|12
1654663230000|2022-06-08 04:40:30|850.22|842.42|850.4|842.6|850.4|842.6|850.1|842.3|15
1654663240000|2022-06-08 04:40:40|850.37|842.57|850.23|842.43|850.4|842.6|850.22|842.42|12
1654663250000|2022-06-08 04:40:50|850.17|842.37|850.35|842.55|850.37|842.57|850.13|842.33|12
1654663260000|2022-06-08 04:41:00|850.36|842.56|850.48|842.68|850.49|842.69|850.36|842.56|11
1654663270000|2022-06-08 04:41:10|850.47|842.67|850.44|842.64|850.48|842.68|850.44|842.64|3
1654663280000|2022-06-08 04:41:20|850.43|842.63|850.2|842.4|850.44|842.64|850.2|842.4|7
1654663290000|2022-06-08 04:41:30|850.25|842.45|850.21|842.41|850.27|842.47|850.2|842.4|12
1654663300000|2022-06-08 04:41:40|850.26|842.46|850.19|842.39|850.26|842.46|850.19|842.39|9
1654663310000|2022-06-08 04:41:50|850.2|842.4|850.2|842.4|850.28|842.48|850.2|842.4|5
1654663320000|2022-06-08 04:42:00|850.19|842.39|850.24|842.44|850.24|842.44|850.17|842.37|9
1654663330000|2022-06-08 04:42:10|850.26|842.46|850.2|842.4|850.26|842.46|850.2|842.4|9
1654663340000|2022-06-08 04:42:20|850.24|842.44|850.19|842.39|850.27|842.47|850.12|842.32|9
1654663350000|2022-06-08 04:42:30|850.12|842.32|850.17|842.37|850.17|842.37|849.82|842.02|19
1654663360000|2022-06-08 04:42:40|850.18|842.38|850.16|842.36|850.18|842.38|850.15|842.35|7
1654663370000|2022-06-08 04:42:50|850.17|842.37|850.1|842.3|850.17|842.37|849.96|842.16|11
1654663380000|2022-06-08 04:43:00|850.11|842.31|850.23|842.43|850.24|842.44|850.08|842.28|9
1654663390000|2022-06-08 04:43:10|850.29|842.49|850.16|842.36|850.29|842.49|850.09|842.29|6
1654663400000|2022-06-08 04:43:20|850.09|842.29|850.09|842.29|850.09|842.29|850.07|842.27|3
1654663410000|2022-06-08 04:43:30|850.08|842.28|850.1|842.3|850.13|842.33|850.06|842.26|7
1654663420000|2022-06-08 04:43:40|850.11|842.31|850.65|842.85|850.66|842.86|850.11|842.31|10
1654663430000|2022-06-08 04:43:50|850.66|842.86|851.06|843.26|851.06|843.26|850.64|842.84|17
1654663440000|2022-06-08 04:44:00|851.04|843.24|850.78|842.98|851.04|843.24|850.78|842.98|10
1654663450000|2022-06-08 04:44:10|850.8|843|850.65|842.85|850.8|843|850.64|842.84|6
1654663460000|2022-06-08 04:44:20|850.62|842.82|850.64|842.84|850.65|842.85|850.62|842.82|4
1654663470000|2022-06-08 04:44:30|850.65|842.85|850.61|842.81|850.65|842.85|850.61|842.81|7
1654663480000|2022-06-08 04:44:40|850.64|842.84|851.19|843.39|851.34|843.54|850.61|842.81|18
1654663490000|2022-06-08 04:44:50|851.17|843.37|850.65|842.85|851.18|843.38|850.54|842.74|20
1654663500000|2022-06-08 04:45:00|850.63|842.83|850.32|842.52|850.64|842.84|850.28|842.48|21
1654663510000|2022-06-08 04:45:10|850.31|842.51|850.38|842.58|850.38|842.58|850.25|842.45|12
1654663520000|2022-06-08 04:45:20|850.39|842.59|850.18|842.38|850.39|842.59|850.18|842.38|9
1654663530000|2022-06-08 04:45:30|850.16|842.36|850.18|842.38|850.21|842.41|850.16|842.36|4
1654663540000|2022-06-08 04:45:40|850.2|842.4|850.03|842.23|850.2|842.4|850.03|842.23|10
1654663550000|2022-06-08 04:45:50|850.04|842.24|850|842.2|850.04|842.24|850|842.2|5
1654663560000|2022-06-08 04:46:00|850.01|842.21|850.16|842.36|850.18|842.38|850.01|842.21|10
1654663570000|2022-06-08 04:46:10|850.1|842.3|850.28|842.48|850.44|842.64|850.06|842.26|13
1654663580000|2022-06-08 04:46:20|850.24|842.44|850.48|842.68|850.77|842.97|850.23|842.43|17
1654663590000|2022-06-08 04:46:30|850.61|842.81|850.48|842.68|851.07|843.27|850.42|842.62|16
1654663600000|2022-06-08 04:46:40|850.49|842.69|850.56|842.76|850.65|842.85|850.48|842.68|10
1654663610000|2022-06-08 04:46:50|850.92|843.12|850.87|843.07|851.04|843.24|850.87|843.07|9
1654663620000|2022-06-08 04:47:00|850.91|843.11|850.52|842.72|850.94|843.14|850.52|842.72|8
1654663630000|2022-06-08 04:47:10|850.53|842.73|850.51|842.71|850.72|842.92|850.49|842.69|13
1654663640000|2022-06-08 04:47:20|850.55|842.75|850.12|842.32|850.97|843.17|849.97|842.17|23
1654663650000|2022-06-08 04:47:30|850.1|842.3|849.39|841.59|850.16|842.36|849.39|841.59|28
1654663660000|2022-06-08 04:47:40|849.35|841.55|849.22|841.42|849.45|841.65|849.22|841.42|13
1654663670000|2022-06-08 04:47:50|849.21|841.41|849.72|841.92|849.72|841.92|849.21|841.41|15
1654663680000|2022-06-08 04:48:00|849.74|841.94|849.32|841.52|850.19|842.39|849.27|841.47|35
1654663690000|2022-06-08 04:48:10|849.28|841.48|849.33|841.53|849.49|841.69|849.28|841.48|24
1654663700000|2022-06-08 04:48:20|849.3|841.5|849.25|841.45|849.48|841.68|849.15|841.35|20
1654663710000|2022-06-08 04:48:30|849.24|841.44|849.41|841.61|849.41|841.61|849.22|841.42|8
1654663720000|2022-06-08 04:48:40|849.43|841.63|850.09|842.29|850.09|842.29|849.4|841.6|20
1654663730000|2022-06-08 04:48:50|850.16|842.36|850.64|842.84|850.8|843|850.16|842.36|17
1654663740000|2022-06-08 04:49:00|850.68|842.88|851.7|843.9|851.7|843.9|850.68|842.88|17
1654663750000|2022-06-08 04:49:10|851.32|843.52|852.13|844.33|852.18|844.38|851.29|843.49|21
1654663760000|2022-06-08 04:49:20|852.16|844.36|852.16|844.36|852.16|844.36|852.16|844.36|1
1654663770000|2022-06-08 04:49:30|852.22|844.42|852.04|844.24|852.27|844.47|851.91|844.11|6
1654663780000|2022-06-08 04:49:40|852.35|844.55|852.3|844.5|852.37|844.57|851.92|844.12|21
1654663790000|2022-06-08 04:49:50|852.33|844.53|852.28|844.48|852.33|844.53|852.25|844.45|20
1654663800000|2022-06-08 04:50:00|852.25|844.45|853.15|845.35|853.38|845.58|852.25|844.45|16
1654663810000|2022-06-08 04:50:10|853.29|845.49|853.36|845.56|853.39|845.59|853.14|845.34|14
1654663820000|2022-06-08 04:50:20|853.44|845.64|853.21|845.41|853.44|845.64|853.11|845.31|14
1654663830000|2022-06-08 04:50:30|853.2|845.4|853.04|845.24|853.24|845.44|853.04|845.24|22
1654663840000|2022-06-08 04:50:40|853.03|845.23|853.07|845.27|853.07|845.27|853|845.2|10
1654663850000|2022-06-08 04:50:50|853.04|845.24|853.16|845.36|853.23|845.43|853.01|845.21|19
1654663860000|2022-06-08 04:51:00|853.13|845.33|853.11|845.31|853.23|845.43|853.1|845.3|14
1654663870000|2022-06-08 04:51:10|853.1|845.3|852.87|845.07|853.1|845.3|852.87|845.07|14
1654663880000|2022-06-08 04:51:20|852.92|845.12|852.89|845.09|852.92|845.12|852.87|845.07|8
1654663890000|2022-06-08 04:51:30|852.91|845.11|852.83|845.03|852.97|845.17|852.83|845.03|16
1654663900000|2022-06-08 04:51:40|852.78|844.98|852.78|844.98|852.88|845.08|852.74|844.94|6
1654663910000|2022-06-08 04:51:50|852.91|845.11|852.86|845.06|852.95|845.15|852.78|844.98|11
1654663920000|2022-06-08 04:52:00|852.87|845.07|852.28|844.48|852.89|845.09|852.28|844.48|21
1654663930000|2022-06-08 04:52:10|852.33|844.53|852.27|844.47|852.33|844.53|852.26|844.46|17
1654663940000|2022-06-08 04:52:20|852.22|844.42|851.96|844.16|852.28|844.48|851.96|844.16|19
1654663950000|2022-06-08 04:52:30|852.07|844.27|851.56|843.76|852.17|844.37|851.56|843.76|22
1654663960000|2022-06-08 04:52:40|851.58|843.78|850.81|843.01|851.58|843.78|850.81|843.01|25
1654663970000|2022-06-08 04:52:50|850.8|843|850.52|842.72|850.8|843|850.51|842.71|25
1654663980000|2022-06-08 04:53:00|850.46|842.66|850.99|843.19|851.13|843.33|850.4|842.6|15
1654663990000|2022-06-08 04:53:10|850.92|843.12|850.87|843.07|851.03|843.23|850.84|843.04|10
1654664000000|2022-06-08 04:53:20|850.91|843.11|850.89|843.09|850.91|843.11|850.63|842.83|5
1654664010000|2022-06-08 04:53:30|850.88|843.08|850.92|843.12|850.93|843.13|850.88|843.08|13
1654664020000|2022-06-08 04:53:40|851.02|843.22|850.58|842.78|851.03|843.23|850.51|842.71|9
1654664030000|2022-06-08 04:53:50|850.6|842.8|850.44|842.64|850.6|842.8|850.44|842.64|7
1654664040000|2022-06-08 04:54:00|850.43|842.63|850.28|842.48|850.46|842.66|850.19|842.39|15
1654664050000|2022-06-08 04:54:10|850.31|842.51|849.49|841.69|850.31|842.51|849.33|841.53|22
1654664060000|2022-06-08 04:54:20|849.52|841.72|849.46|841.66|849.53|841.73|849.46|841.66|10
1654664070000|2022-06-08 04:54:30|849.47|841.67|849.35|841.55|849.47|841.67|849.09|841.29|20
1654664080000|2022-06-08 04:54:40|849.38|841.58|850.04|842.24|850.08|842.28|849.38|841.58|19
1654664090000|2022-06-08 04:54:50|850.07|842.27|850.06|842.26|850.23|842.43|849.96|842.16|10
1654664100000|2022-06-08 04:55:00|850.07|842.27|850.02|842.22|850.21|842.41|849.91|842.11|16
1654664110000|2022-06-08 04:55:10|850.01|842.21|850.17|842.37|850.21|842.41|849.51|841.71|14
1654664120000|2022-06-08 04:55:20|850.2|842.4|850.17|842.37|850.2|842.4|850.17|842.37|2
1654664130000|2022-06-08 04:55:30|850.13|842.33|850.17|842.37|850.17|842.37|850.08|842.28|4
1654664140000|2022-06-08 04:55:40|850.18|842.38|850.37|842.57|850.37|842.57|850.18|842.38|10
1654664150000|2022-06-08 04:55:50|850.38|842.58|850.67|842.87|850.72|842.92|850.35|842.55|11
1654664160000|2022-06-08 04:56:00|850.68|842.88|850.89|843.09|851.04|843.24|850.65|842.85|11
1654664170000|2022-06-08 04:56:10|850.81|843.01|850.87|843.07|850.9|843.1|850.79|842.99|5
1654664180000|2022-06-08 04:56:20|850.89|843.09|851.21|843.41|851.21|843.41|850.83|843.03|8
1654664190000|2022-06-08 04:56:30|851.23|843.43|851.63|843.83|851.75|843.95|850.89|843.09|12
1654664200000|2022-06-08 04:56:40|851.65|843.85|852.22|844.42|852.22|844.42|851.63|843.83|7
1654664210000|2022-06-08 04:56:50|852.23|844.43|852.2|844.4|852.23|844.43|852.13|844.33|7
1654664220000|2022-06-08 04:57:00|852.19|844.39|851.93|844.13|852.19|844.39|851.93|844.13|8
1654664230000|2022-06-08 04:57:10|851.95|844.15|851.52|843.72|852.1|844.3|851.51|843.71|23
1654664240000|2022-06-08 04:57:20|851.51|843.71|851.54|843.74|851.92|844.12|851.51|843.71|13
1654664250000|2022-06-08 04:57:30|851.5|843.7|851.45|843.65|851.54|843.74|851.45|843.65|7
1654664260000|2022-06-08 04:57:40|851.44|843.64|851.41|843.61|851.44|843.64|851.37|843.57|9
1654664270000|2022-06-08 04:57:50|851.27|843.47|851.21|843.41|851.28|843.48|851.18|843.38|8
1654664280000|2022-06-08 04:58:00|851.22|843.42|851.36|843.56|851.36|843.56|851.21|843.41|6
1654664290000|2022-06-08 04:58:10|851.26|843.46|851.29|843.49|851.29|843.49|851.22|843.42|5
1654664300000|2022-06-08 04:58:20|851.42|843.62|851.31|843.51|851.42|843.62|851.21|843.41|10
1654664310000|2022-06-08 04:58:30|851.22|843.42|850.55|842.75|851.22|843.42|850.46|842.66|19
1654664320000|2022-06-08 04:58:40|850.54|842.74|850.53|842.73|850.55|842.75|850.49|842.69|9
1654664330000|2022-06-08 04:58:50|850.49|842.69|850.34|842.54|850.49|842.69|850.16|842.36|13
1654664340000|2022-06-08 04:59:00|850.37|842.57|849.7|841.9|850.37|842.57|849.38|841.58|22
1654664350000|2022-06-08 04:59:10|849.71|841.91|849.39|841.59|849.71|841.91|849.38|841.58|22
1654664360000|2022-06-08 04:59:20|849.43|841.63|849.4|841.6|849.44|841.64|849.29|841.49|21
1654664370000|2022-06-08 04:59:30|849.35|841.55|848.02|840.22|849.35|841.55|847.81|840.01|24
1654664380000|2022-06-08 04:59:40|847.97|840.17|848.15|840.35|848.15|840.35|847.58|839.78|13
1654664390000|2022-06-08 04:59:50|847.81|840.01|848.16|840.36|848.22|840.42|847.81|840.01|15
1654664400000|2022-06-08 05:00:00|848.15|840.35|847.54|839.74|848.21|840.41|847.53|839.73|27
1654664410000|2022-06-08 05:00:10|847.53|839.73|847.52|839.72|847.61|839.81|847.52|839.72|5
1654664420000|2022-06-08 05:00:20|847.6|839.8|847.51|839.71|847.6|839.8|847.51|839.71|11
1654664430000|2022-06-08 05:00:30|847.49|839.69|847.58|839.78|847.58|839.78|847.49|839.69|4
1654664440000|2022-06-08 05:00:40|847.51|839.71|847.51|839.71|847.58|839.78|847.49|839.69|13
1654664450000|2022-06-08 05:00:50|847.48|839.68|847.51|839.71|847.51|839.71|847.48|839.68|2
1654664460000|2022-06-08 05:01:00|847.48|839.68|847.62|839.82|847.79|839.99|847.48|839.68|22
1654664470000|2022-06-08 05:01:10|847.67|839.87|847.43|839.63|847.67|839.87|847.41|839.61|16
1654664480000|2022-06-08 05:01:20|847.41|839.61|847.46|839.66|847.46|839.66|847.37|839.57|7
1654664490000|2022-06-08 05:01:30|847.48|839.68|847.32|839.52|847.77|839.97|847.32|839.52|16
1654664500000|2022-06-08 05:01:40|847.33|839.53|847.91|840.11|847.91|840.11|847.33|839.53|16
1654664510000|2022-06-08 05:01:50|848.07|840.27|848.12|840.32|848.14|840.34|848.07|840.27|7
1654664520000|2022-06-08 05:02:00|848.14|840.34|848.54|840.74|848.89|841.09|848.12|840.32|20
1654664530000|2022-06-08 05:02:10|849|841.2|849.04|841.24|849.04|841.24|848.46|840.66|21
1654664540000|2022-06-08 05:02:20|849.01|841.21|848.88|841.08|849.03|841.23|848.52|840.72|21
1654664550000|2022-06-08 05:02:30|848.89|841.09|848.6|840.8|848.95|841.15|848.59|840.79|9
1654664560000|2022-06-08 05:02:40|848.58|840.78|849.31|841.51|849.77|841.97|848.58|840.78|24
1654664570000|2022-06-08 05:02:50|849.24|841.44|849.64|841.84|849.82|842.02|849.23|841.43|24
1654664580000|2022-06-08 05:03:00|849.7|841.9|850.5|842.7|850.59|842.79|849.7|841.9|21
1654664590000|2022-06-08 05:03:10|850.52|842.72|850.39|842.59|850.63|842.83|850.34|842.54|17
1654664600000|2022-06-08 05:03:20|850.4|842.6|850.72|842.92|851.07|843.27|850.39|842.59|18
1654664610000|2022-06-08 05:03:30|850.73|842.93|851.04|843.24|851.25|843.45|850.72|842.92|14
1654664620000|2022-06-08 05:03:40|851.1|843.3|848.53|840.73|851.4|843.6|848.35|840.55|24
1654664630000|2022-06-08 05:03:50|848.54|840.74|849.24|841.44|849.28|841.48|848.54|840.74|26
1654664640000|2022-06-08 05:04:00|849.22|841.42|849.51|841.71|849.52|841.72|849.15|841.35|24
1654664650000|2022-06-08 05:04:10|849.49|841.69|849.34|841.54|849.49|841.69|849.33|841.53|18
1654664660000|2022-06-08 05:04:20|849.26|841.46|849.03|841.23|849.34|841.54|849.03|841.23|19
1654664670000|2022-06-08 05:04:30|849.01|841.21|849.25|841.45|849.36|841.56|849.01|841.21|13
1654664680000|2022-06-08 05:04:40|849.32|841.52|849.33|841.53|849.35|841.55|849.31|841.51|10
1654664690000|2022-06-08 05:04:50|849.26|841.46|849.26|841.46|849.34|841.54|849.25|841.45|4
1654664700000|2022-06-08 05:05:00|849.25|841.45|849.29|841.49|849.36|841.56|849.25|841.45|10
1654664710000|2022-06-08 05:05:10|849.3|841.5|849.42|841.62|849.43|841.63|849.27|841.47|9
1654664720000|2022-06-08 05:05:20|849.33|841.53|849.8|842|849.9|842.1|849.25|841.45|22
1654664730000|2022-06-08 05:05:30|849.76|841.96|849.45|841.65|850.14|842.34|849.45|841.65|16
1654664740000|2022-06-08 05:05:40|849.44|841.64|849.46|841.66|849.47|841.67|849.43|841.63|13
1654664750000|2022-06-08 05:05:50|849.45|841.65|849.35|841.55|849.45|841.65|849.35|841.55|12
1654664760000|2022-06-08 05:06:00|849.26|841.46|848.21|840.41|849.26|841.46|847.79|839.99|23
1654664770000|2022-06-08 05:06:10|848.22|840.42|848.29|840.49|848.29|840.49|848.22|840.42|7
1654664790000|2022-06-08 05:06:30|848.3|840.5|849.09|841.29|849.14|841.34|848.3|840.5|28
1654664800000|2022-06-08 05:06:40|849.06|841.26|849.23|841.43|849.23|841.43|848.99|841.19|10
1654664810000|2022-06-08 05:06:50|849.21|841.41|848.89|841.09|849.21|841.41|848.88|841.08|15
1654664820000|2022-06-08 05:07:00|848.93|841.13|849.1|841.3|849.1|841.3|848.92|841.12|7
1654664830000|2022-06-08 05:07:10|849.08|841.28|849.19|841.39|849.19|841.39|848.92|841.12|12
1654664840000|2022-06-08 05:07:20|849.15|841.35|849.27|841.47|849.27|841.47|849.15|841.35|8
1654664850000|2022-06-08 05:07:30|849.28|841.48|849.42|841.62|849.42|841.62|849.28|841.48|10
1654664860000|2022-06-08 05:07:40|849.41|841.61|849.29|841.49|849.41|841.61|849.29|841.49|9
1654664870000|2022-06-08 05:07:50|849.3|841.5|849.31|841.51|849.33|841.53|849.24|841.44|14
1654664880000|2022-06-08 05:08:00|849.32|841.52|849.3|841.5|849.33|841.53|849.27|841.47|11
1654664890000|2022-06-08 05:08:10|849.29|841.49|848.88|841.08|849.29|841.49|848.88|841.08|8
1654664900000|2022-06-08 05:08:20|848.66|840.86|848.37|840.57|848.91|841.11|848.25|840.45|26
1654664910000|2022-06-08 05:08:30|848.34|840.54|848.17|840.37|848.36|840.56|848.14|840.34|16
1654664920000|2022-06-08 05:08:40|848.15|840.35|848.12|840.32|848.18|840.38|848.12|840.32|7
1654664930000|2022-06-08 05:08:50|848.13|840.33|847.8|840|848.16|840.36|847.6|839.8|21
1654664940000|2022-06-08 05:09:00|847.81|840.01|848.03|840.23|848.03|840.23|847.74|839.94|20
1654664950000|2022-06-08 05:09:10|848.06|840.26|847.59|839.79|848.07|840.27|847.49|839.69|13
1654664960000|2022-06-08 05:09:20|847.58|839.78|847.44|839.64|847.6|839.8|847.44|839.64|12
1654664970000|2022-06-08 05:09:30|847.43|839.63|846.59|838.79|847.52|839.72|846.57|838.77|19
1654664980000|2022-06-08 05:09:40|846.6|838.8|846.38|838.58|846.6|838.8|846.37|838.57|15
1654664990000|2022-06-08 05:09:50|846.39|838.59|846.16|838.36|846.46|838.66|845.63|837.83|27
1654665000000|2022-06-08 05:10:00|846.17|838.37|846.25|838.45|846.3|838.5|846.07|838.27|18
1654665010000|2022-06-08 05:10:10|846.23|838.43|845.67|837.87|846.3|838.5|845.67|837.87|15
1654665020000|2022-06-08 05:10:20|845.63|837.83|845.63|837.83|845.78|837.98|845.63|837.83|7
1654665030000|2022-06-08 05:10:30|845.59|837.79|845.84|838.04|845.84|838.04|845.59|837.79|3
1654665040000|2022-06-08 05:10:40|845.72|837.92|846.01|838.21|846.01|838.21|845.72|837.92|14
1654665060000|2022-06-08 05:11:00|846.09|838.29|846.3|838.5|846.3|838.5|846.05|838.25|5
1654665070000|2022-06-08 05:11:10|846.31|838.51|846.34|838.54|846.39|838.59|846.31|838.51|9
1654665080000|2022-06-08 05:11:20|846.32|838.52|846.39|838.59|846.48|838.68|846.32|838.52|8
1654665090000|2022-06-08 05:11:30|846.46|838.66|846.43|838.63|846.5|838.7|846.34|838.54|12
1654665100000|2022-06-08 05:11:40|846.41|838.61|846.83|839.03|846.86|839.06|846.4|838.6|11
1654665110000|2022-06-08 05:11:50|846.93|839.13|847.29|839.49|847.32|839.52|846.93|839.13|21
1654665120000|2022-06-08 05:12:00|847.3|839.5|847.35|839.55|847.35|839.55|847.18|839.38|10
1654665130000|2022-06-08 05:12:10|847.34|839.54|847.18|839.38|847.34|839.54|846.59|838.79|12
1654665140000|2022-06-08 05:12:20|847.3|839.5|847.33|839.53|847.33|839.53|847.3|839.5|3
1654665150000|2022-06-08 05:12:30|847.3|839.5|847.31|839.51|847.31|839.51|847.3|839.5|2
1654665170000|2022-06-08 05:12:50|847.3|839.5|847.31|839.51|847.31|839.51|847.3|839.5|2
1654665180000|2022-06-08 05:13:00|847.3|839.5|847.27|839.47|847.31|839.51|847.18|839.38|13
1654665190000|2022-06-08 05:13:10|847.32|839.52|847.32|839.52|847.34|839.54|847.32|839.52|6
1654665200000|2022-06-08 05:13:20|847.33|839.53|847.27|839.47|847.35|839.55|847.26|839.46|13
1654665210000|2022-06-08 05:13:30|847.22|839.42|846.45|838.65|847.22|839.42|846.44|838.64|17
1654665220000|2022-06-08 05:13:40|846.46|838.66|846.45|838.65|846.46|838.66|846.45|838.65|2
1654665230000|2022-06-08 05:13:50|846.46|838.66|846.6|838.8|846.6|838.8|846.39|838.59|7
1654665240000|2022-06-08 05:14:00|846.44|838.64|846.41|838.61|846.45|838.65|846.38|838.58|7
1654665250000|2022-06-08 05:14:10|846.46|838.66|846.59|838.79|846.8|839|846.44|838.64|17
1654665260000|2022-06-08 05:14:20|846.83|839.03|849.2|841.4|849.23|841.43|846.83|839.03|20
1654665270000|2022-06-08 05:14:30|849.19|841.39|849.19|841.39|849.23|841.43|849.18|841.38|14
1654665280000|2022-06-08 05:14:40|849.2|841.4|849.2|841.4|849.28|841.48|849.14|841.34|11
1654665290000|2022-06-08 05:14:50|849.21|841.41|849.36|841.56|849.36|841.56|849.21|841.41|9
1654665300000|2022-06-08 05:15:00|849.35|841.55|849.38|841.58|849.39|841.59|849.33|841.53|9
1654665310000|2022-06-08 05:15:10|849.47|841.67|849.41|841.61|849.47|841.67|849.38|841.58|8
1654665320000|2022-06-08 05:15:20|849.42|841.62|849.42|841.62|849.42|841.62|849.42|841.62|1
1654665330000|2022-06-08 05:15:30|849.39|841.59|849.44|841.64|849.44|841.64|849.17|841.37|7
1654665340000|2022-06-08 05:15:40|849.43|841.63|849.35|841.55|849.44|841.64|849.35|841.55|6
1654665350000|2022-06-08 05:15:50|849.34|841.54|849.33|841.53|849.38|841.58|849.28|841.48|11
1654665360000|2022-06-08 05:16:00|849.32|841.52|848.51|840.71|849.32|841.52|848.51|840.71|20
1654665370000|2022-06-08 05:16:10|848.41|840.61|849.27|841.47|849.27|841.47|848.39|840.59|21
1654665380000|2022-06-08 05:16:20|849.28|841.48|849.24|841.44|849.28|841.48|849.24|841.44|5
1654665390000|2022-06-08 05:16:30|849.23|841.43|849.33|841.53|849.33|841.53|849.18|841.38|5
1654665400000|2022-06-08 05:16:40|849.34|841.54|849.32|841.52|849.35|841.55|849.32|841.52|3
1654665410000|2022-06-08 05:16:50|849.31|841.51|849.31|841.51|849.32|841.52|849.31|841.51|3
1654665420000|2022-06-08 05:17:00|849.32|841.52|849.23|841.43|849.32|841.52|849.23|841.43|4
1654665430000|2022-06-08 05:17:10|849.21|841.41|849.09|841.29|849.21|841.41|848.48|840.68|20
1654665440000|2022-06-08 05:17:20|849.1|841.3|849.09|841.29|849.11|841.31|849.05|841.25|15
1654665450000|2022-06-08 05:17:30|849.05|841.25|849.1|841.3|849.12|841.32|848.98|841.18|15
1654665460000|2022-06-08 05:17:40|849.11|841.31|849.14|841.34|849.15|841.35|849.02|841.22|11
1654665470000|2022-06-08 05:17:50|849.18|841.38|849.83|842.03|849.83|842.03|849.17|841.37|10
1654665480000|2022-06-08 05:18:00|849.84|842.04|849.27|841.47|849.84|842.04|849.23|841.43|20
1654665490000|2022-06-08 05:18:10|849.28|841.48|849.24|841.44|849.28|841.48|849.18|841.38|11
1654665500000|2022-06-08 05:18:20|849.23|841.43|849.17|841.37|849.26|841.46|848.66|840.86|19
1654665510000|2022-06-08 05:18:30|849.16|841.36|849.13|841.33|849.23|841.43|849.13|841.33|7
1654665520000|2022-06-08 05:18:40|849.19|841.39|849.17|841.37|849.24|841.44|849.17|841.37|9
1654665530000|2022-06-08 05:18:50|849.14|841.34|848.64|840.84|849.22|841.42|848.64|840.84|15
1654665540000|2022-06-08 05:19:00|849.12|841.32|849.2|841.4|849.21|841.41|849.06|841.26|7
1654665550000|2022-06-08 05:19:10|849.18|841.38|849.19|841.39|849.19|841.39|849.18|841.38|2
1654665560000|2022-06-08 05:19:20|849.18|841.38|849.17|841.37|849.19|841.39|849.17|841.37|5
1654665570000|2022-06-08 05:19:30|849.19|841.39|849.12|841.32|849.2|841.4|849.12|841.32|6
1654665580000|2022-06-08 05:19:40|849.14|841.34|849.15|841.35|849.15|841.35|849.13|841.33|7
1654665600000|2022-06-08 05:20:00|849.19|841.39|849.21|841.41|849.21|841.41|849.19|841.39|2
1654665610000|2022-06-08 05:20:10|849.18|841.38|849.11|841.31|849.18|841.38|849.08|841.28|9
1654665620000|2022-06-08 05:20:20|849.08|841.28|848.54|840.74|849.14|841.34|848.36|840.56|11
1654665630000|2022-06-08 05:20:30|848.52|840.72|848.26|840.46|848.52|840.72|848.22|840.42|21
1654665640000|2022-06-08 05:20:40|848.27|840.47|848.53|840.73|848.62|840.82|848.26|840.46|12
1654665650000|2022-06-08 05:20:50|848.52|840.72|849.06|841.26|849.06|841.26|848.52|840.72|15
1654665660000|2022-06-08 05:21:00|849.14|841.34|849.16|841.36|849.16|841.36|849.14|841.34|4
1654665670000|2022-06-08 05:21:10|849.19|841.39|849.07|841.27|849.19|841.39|849.07|841.27|7
1654665680000|2022-06-08 05:21:20|849.1|841.3|849.07|841.27|849.12|841.32|849.02|841.22|9
1654665690000|2022-06-08 05:21:30|849.1|841.3|849.14|841.34|849.19|841.39|849.09|841.29|8
1654665700000|2022-06-08 05:21:40|849.13|841.33|849.12|841.32|849.19|841.39|849.1|841.3|11
1654665710000|2022-06-08 05:21:50|849.11|841.31|849.25|841.45|849.25|841.45|849.11|841.31|6
1654665720000|2022-06-08 05:22:00|849.26|841.46|849.26|841.46|849.28|841.48|849.21|841.41|12
1654665730000|2022-06-08 05:22:10|849.24|841.44|849.22|841.42|849.27|841.47|849.21|841.41|6
1654665750000|2022-06-08 05:22:30|849.19|841.39|849.22|841.42|849.27|841.47|849.18|841.38|8
1654665760000|2022-06-08 05:22:40|849.25|841.45|850.17|842.37|850.27|842.47|849.25|841.45|16
1654665770000|2022-06-08 05:22:50|850.19|842.39|850.24|842.44|850.49|842.69|850.18|842.38|18
1654665780000|2022-06-08 05:23:00|850.25|842.45|850.03|842.23|850.38|842.58|849.91|842.11|19
1654665790000|2022-06-08 05:23:10|850.1|842.3|849.32|841.52|850.11|842.31|849.3|841.5|10
1654665800000|2022-06-08 05:23:20|849.34|841.54|849.27|841.47|850.1|842.3|849.27|841.47|16
1654665810000|2022-06-08 05:23:30|849.28|841.48|849.26|841.46|849.28|841.48|849.26|841.46|3
1654665820000|2022-06-08 05:23:40|849.29|841.49|849.43|841.63|849.51|841.71|849.29|841.49|17
1654665830000|2022-06-08 05:23:50|849.37|841.57|849.37|841.57|849.37|841.57|849.36|841.56|3
1654665840000|2022-06-08 05:24:00|849.36|841.56|849.38|841.58|849.4|841.6|849.36|841.56|6
1654665850000|2022-06-08 05:24:10|849.4|841.6|849.38|841.58|849.4|841.6|849.38|841.58|9
1654665860000|2022-06-08 05:24:20|849.4|841.6|849.19|841.39|849.4|841.6|849.18|841.38|15
1654665870000|2022-06-08 05:24:30|849.21|841.41|849.19|841.39|849.29|841.49|849.1|841.3|14
1654665880000|2022-06-08 05:24:40|849.22|841.42|849.28|841.48|849.28|841.48|849.08|841.28|13
1654665890000|2022-06-08 05:24:50|849.22|841.42|848.4|840.6|849.22|841.42|848.24|840.44|9
1654665900000|2022-06-08 05:25:00|848.3|840.5|848.46|840.66|848.52|840.72|848.3|840.5|13
1654665910000|2022-06-08 05:25:10|848.45|840.65|848.43|840.63|848.48|840.68|848.41|840.61|13
1654665920000|2022-06-08 05:25:20|848.45|840.65|847.58|839.78|848.45|840.65|847.56|839.76|27
1654665930000|2022-06-08 05:25:30|847.4|839.6|847.32|839.52|847.5|839.7|847.32|839.52|12
1654665940000|2022-06-08 05:25:40|847.31|839.51|847.33|839.53|847.34|839.54|847.31|839.51|5
1654665950000|2022-06-08 05:25:50|847.36|839.56|846.62|838.82|847.36|839.56|846.62|838.82|19
1654665960000|2022-06-08 05:26:00|846.63|838.83|846.63|838.83|846.66|838.86|846.55|838.75|9
1654665970000|2022-06-08 05:26:10|846.64|838.84|846.68|838.88|846.68|838.88|846.58|838.78|10
1654665980000|2022-06-08 05:26:20|846.73|838.93|846.45|838.65|846.79|838.99|846.38|838.58|21
1654665990000|2022-06-08 05:26:30|846.4|838.6|845.66|837.86|846.4|838.6|845.64|837.84|18
1654666000000|2022-06-08 05:26:40|845.61|837.81|845.52|837.72|845.61|837.81|845.52|837.72|6
1654666010000|2022-06-08 05:26:50|845.53|837.73|845.57|837.77|845.6|837.8|845.53|837.73|7
1654666020000|2022-06-08 05:27:00|845.56|837.76|845.51|837.71|845.75|837.95|845.49|837.69|16
1654666030000|2022-06-08 05:27:10|845.48|837.68|844.44|836.64|845.48|837.68|844.44|836.64|25
1654666040000|2022-06-08 05:27:20|844.45|836.65|844.47|836.67|844.63|836.83|844.45|836.65|19
1654666050000|2022-06-08 05:27:30|844.31|836.51|843.7|835.9|844.31|836.51|843.56|835.76|20
1654666060000|2022-06-08 05:27:40|843.69|835.89|844.1|836.3|844.2|836.4|843.5|835.7|15
1654666070000|2022-06-08 05:27:50|844.11|836.31|844.18|836.38|844.24|836.44|844.11|836.31|7
1654666080000|2022-06-08 05:28:00|843.95|836.15|843.86|836.06|843.97|836.17|843.54|835.74|15
1654666090000|2022-06-08 05:28:10|843.87|836.07|843.96|836.16|844.04|836.24|843.87|836.07|13
1654666100000|2022-06-08 05:28:20|843.98|836.18|844.01|836.21|844.17|836.37|843.98|836.18|9
1654666110000|2022-06-08 05:28:30|844.03|836.23|844.15|836.35|844.2|836.4|843.76|835.96|12
1654666120000|2022-06-08 05:28:40|844.16|836.36|844.13|836.33|844.16|836.36|843.76|835.96|22
1654666130000|2022-06-08 05:28:50|844.12|836.32|844.11|836.31|844.16|836.36|844.09|836.29|15
1654666140000|2022-06-08 05:29:00|844.1|836.3|844.13|836.33|844.21|836.41|844.1|836.3|11
1654666150000|2022-06-08 05:29:10|844.1|836.3|844.27|836.47|844.27|836.47|844.04|836.24|17
1654666160000|2022-06-08 05:29:20|844.25|836.45|844.23|836.43|844.25|836.45|844.03|836.23|14
1654666170000|2022-06-08 05:29:30|844.21|836.41|843.86|836.06|844.25|836.45|843.62|835.82|18
1654666180000|2022-06-08 05:29:40|843.68|835.88|843.93|836.13|844.02|836.22|843.53|835.73|20
1654666190000|2022-06-08 05:29:50|843.94|836.14|843.67|835.87|843.97|836.17|843.67|835.87|7
1654666200000|2022-06-08 05:30:00|843.65|835.85|843.7|835.9|843.76|835.96|843.52|835.72|16
1654666210000|2022-06-08 05:30:10|843.83|836.03|844.76|836.96|844.76|836.96|843.83|836.03|28
1654666220000|2022-06-08 05:30:20|845.08|837.28|845.22|837.42|845.22|837.42|844.96|837.16|16
1654666230000|2022-06-08 05:30:30|845.23|837.43|845.18|837.38|845.35|837.55|845.15|837.35|13
1654666240000|2022-06-08 05:30:40|845.16|837.36|845.52|837.72|845.53|837.73|845.12|837.32|10
1654666250000|2022-06-08 05:30:50|845.53|837.73|845.15|837.35|845.73|837.93|845.15|837.35|10
1654666260000|2022-06-08 05:31:00|845.16|837.36|845.44|837.64|845.44|837.64|845.09|837.29|12
1654666270000|2022-06-08 05:31:10|845.45|837.65|845.43|837.63|845.45|837.65|845.38|837.58|12
1654666280000|2022-06-08 05:31:20|845.47|837.67|845.47|837.67|845.51|837.71|845.44|837.64|14
1654666290000|2022-06-08 05:31:30|845.41|837.61|845.38|837.58|845.41|837.61|845.23|837.43|7
1654666300000|2022-06-08 05:31:40|845.39|837.59|845.37|837.57|845.39|837.59|845.37|837.57|2
1654666310000|2022-06-08 05:31:50|845.39|837.59|846.16|838.36|846.16|838.36|845.39|837.59|15
1654666320000|2022-06-08 05:32:00|846.23|838.43|846.75|838.95|846.96|839.16|846.23|838.43|16
1654666330000|2022-06-08 05:32:10|847.2|839.4|847.12|839.32|847.2|839.4|847.1|839.3|12
1654666340000|2022-06-08 05:32:20|847.13|839.33|847.15|839.35|847.19|839.39|847.13|839.33|10
1654666350000|2022-06-08 05:32:30|847.16|839.36|847.24|839.44|847.24|839.44|847.16|839.36|7
1654666360000|2022-06-08 05:32:40|847.25|839.45|847.39|839.59|847.48|839.68|847.13|839.33|13
1654666370000|2022-06-08 05:32:50|847.38|839.58|847.46|839.66|847.46|839.66|847.38|839.58|10
1654666380000|2022-06-08 05:33:00|847.48|839.68|847.13|839.33|847.48|839.68|847.13|839.33|18
1654666390000|2022-06-08 05:33:10|846.98|839.18|846.41|838.61|846.98|839.18|846.41|838.61|9
1654666400000|2022-06-08 05:33:20|846.4|838.6|846.45|838.65|846.46|838.66|846.4|838.6|5
1654666410000|2022-06-08 05:33:30|846.41|838.61|846.35|838.55|846.42|838.62|846.32|838.52|9
1654666420000|2022-06-08 05:33:40|846.32|838.52|847.13|839.33|847.14|839.34|846.32|838.52|18
1654666430000|2022-06-08 05:33:50|847.12|839.32|847.21|839.41|847.21|839.41|847.12|839.32|7
1654666440000|2022-06-08 05:34:00|847.2|839.4|847.21|839.41|847.21|839.41|847.15|839.35|7
1654666450000|2022-06-08 05:34:10|847.22|839.42|847.29|839.49|847.29|839.49|847.21|839.41|8
1654666460000|2022-06-08 05:34:20|847.28|839.48|847.37|839.57|847.38|839.58|847.28|839.48|5
1654666470000|2022-06-08 05:34:30|847.39|839.59|847.38|839.58|847.4|839.6|847.37|839.57|7
1654666480000|2022-06-08 05:34:40|847.37|839.57|847.38|839.58|847.38|839.58|847.37|839.57|2
1654666490000|2022-06-08 05:34:50|847.39|839.59|847.38|839.58|847.39|839.59|847.37|839.57|6
1654666500000|2022-06-08 05:35:00|847.39|839.59|847.33|839.53|847.39|839.59|847.33|839.53|5
1654666510000|2022-06-08 05:35:10|847.42|839.62|847.43|839.63|847.43|839.63|847.4|839.6|4
1654666520000|2022-06-08 05:35:20|847.42|839.62|847.2|839.4|847.42|839.62|847.2|839.4|8
1654666530000|2022-06-08 05:35:30|847.18|839.38|847.18|839.38|847.23|839.43|847.18|839.38|8
1654666540000|2022-06-08 05:35:40|847.2|839.4|847.26|839.46|847.26|839.46|847.13|839.33|16
1654666550000|2022-06-08 05:35:50|847.27|839.47|847.26|839.46|847.31|839.51|847.26|839.46|7
1654666560000|2022-06-08 05:36:00|847.27|839.47|847.34|839.54|847.36|839.56|847.27|839.47|3
1654666570000|2022-06-08 05:36:10|847.37|839.57|847.42|839.62|847.42|839.62|847.33|839.53|6
1654666580000|2022-06-08 05:36:20|847.5|839.7|848.15|840.35|848.15|840.35|847.5|839.7|12
1654666590000|2022-06-08 05:36:30|848.16|840.36|848.27|840.47|848.33|840.53|848.16|840.36|8
1654666600000|2022-06-08 05:36:40|848.28|840.48|848.2|840.4|848.28|840.48|848.07|840.27|10
1654666610000|2022-06-08 05:36:50|848.19|840.39|848.07|840.27|848.2|840.4|847.98|840.18|16
1654666620000|2022-06-08 05:37:00|848.04|840.24|848.14|840.34|848.14|840.34|848.04|840.24|10
1654666630000|2022-06-08 05:37:10|848.18|840.38|848.39|840.59|848.39|840.59|848.18|840.38|8
1654666640000|2022-06-08 05:37:20|848.38|840.58|848.35|840.55|848.38|840.58|848.35|840.55|2
1654666650000|2022-06-08 05:37:30|848.38|840.58|848.42|840.62|848.42|840.62|848.35|840.55|5
1654666660000|2022-06-08 05:37:40|848.44|840.64|848.88|841.08|848.9|841.1|848.44|840.64|20
1654666670000|2022-06-08 05:37:50|848.89|841.09|848.9|841.1|848.96|841.16|848.89|841.09|9
1654666680000|2022-06-08 05:38:00|848.91|841.11|849.02|841.22|849.03|841.23|848.79|840.99|12
1654666690000|2022-06-08 05:38:10|849.03|841.23|848.95|841.15|849.03|841.23|848.79|840.99|20
1654666700000|2022-06-08 05:38:20|848.91|841.11|848.79|840.99|849.1|841.3|848.79|840.99|11
1654666710000|2022-06-08 05:38:30|849.1|841.3|849.04|841.24|849.1|841.3|848.98|841.18|11
1654666720000|2022-06-08 05:38:40|849.02|841.22|849.04|841.24|849.05|841.25|849.01|841.21|9
1654666730000|2022-06-08 05:38:50|849.07|841.27|849.26|841.46|849.26|841.46|849.07|841.27|13
1654666740000|2022-06-08 05:39:00|849.25|841.45|849.38|841.58|849.38|841.58|849.18|841.38|12
1654666750000|2022-06-08 05:39:10|849.37|841.57|849.8|842|849.8|842|849.36|841.56|16
1654666760000|2022-06-08 05:39:20|849.78|841.98|850.11|842.31|850.11|842.31|849.76|841.96|10
1654666770000|2022-06-08 05:39:30|850.18|842.38|850.08|842.28|850.24|842.44|849.96|842.16|11
1654666780000|2022-06-08 05:39:40|850.09|842.29|852.64|844.84|853.11|845.31|850.06|842.26|32
1654666790000|2022-06-08 05:39:50|852.42|844.62|852.25|844.45|852.64|844.84|852.14|844.34|28
1654666800000|2022-06-08 05:40:00|852.21|844.41|851.79|843.99|852.29|844.49|851.52|843.72|18
1654666810000|2022-06-08 05:40:10|851.81|844.01|853.36|845.56|853.36|845.56|851.81|844.01|26
1654666820000|2022-06-08 05:40:20|853.37|845.57|853.42|845.62|853.81|846.01|853.16|845.36|21
1654666830000|2022-06-08 05:40:30|853.86|846.06|853.4|845.6|853.87|846.07|853.31|845.51|24
1654666840000|2022-06-08 05:40:40|853.49|845.69|853.39|845.59|853.49|845.69|853.39|845.59|17
1654666850000|2022-06-08 05:40:50|853.38|845.58|853.4|845.6|853.41|845.61|853.35|845.55|18
1654666860000|2022-06-08 05:41:00|853.39|845.59|852.74|844.94|853.39|845.59|852.7|844.9|18
1654666870000|2022-06-08 05:41:10|852.75|844.95|853.81|846.01|853.81|846.01|852.74|844.94|17
1654666880000|2022-06-08 05:41:20|853.8|846|854.11|846.31|854.35|846.55|853.8|846|24
1654666890000|2022-06-08 05:41:30|854.62|846.82|855.46|847.66|855.89|848.09|854.62|846.82|37
1654666900000|2022-06-08 05:41:40|855.54|847.74|856.18|848.38|856.21|848.41|855.53|847.73|27
1654666910000|2022-06-08 05:41:50|856.3|848.5|856.53|848.73|856.53|848.73|855.93|848.13|26
1654666920000|2022-06-08 05:42:00|856.54|848.74|857.26|849.46|858.11|850.31|856.54|848.74|32
1654666930000|2022-06-08 05:42:10|857.27|849.47|858.31|850.51|858.37|850.57|857.13|849.33|24
1654666940000|2022-06-08 05:42:20|858.56|850.76|857.72|849.92|858.57|850.77|857.7|849.9|34
1654666950000|2022-06-08 05:42:30|857.73|849.93|857.54|849.74|857.73|849.93|857|849.2|31
1654666960000|2022-06-08 05:42:40|857.56|849.76|857.44|849.64|858.04|850.24|857.35|849.55|32
1654666970000|2022-06-08 05:42:50|857.46|849.66|857.57|849.77|857.74|849.94|857.46|849.66|18
1654666980000|2022-06-08 05:43:00|857.56|849.76|857.54|849.74|857.58|849.78|857.51|849.71|16
1654666990000|2022-06-08 05:43:10|857.55|849.75|856.92|849.12|857.55|849.75|856.92|849.12|22
1654667000000|2022-06-08 05:43:20|856.86|849.06|856.35|848.55|856.86|849.06|856.2|848.4|26
1654667010000|2022-06-08 05:43:30|856.4|848.6|856.11|848.31|856.41|848.61|855.91|848.11|27
1654667020000|2022-06-08 05:43:40|856.13|848.33|856.29|848.49|856.39|848.59|856.12|848.32|24
1654667030000|2022-06-08 05:43:50|856.28|848.48|856.3|848.5|856.36|848.56|856.26|848.46|17
1654667040000|2022-06-08 05:44:00|856.25|848.45|856.35|848.55|856.39|848.59|856.23|848.43|11
1654667050000|2022-06-08 05:44:10|856.34|848.54|856.29|848.49|856.81|849.01|856.22|848.42|28
1654667060000|2022-06-08 05:44:20|856.43|848.63|856.75|848.95|856.85|849.05|856.27|848.47|25
1654667070000|2022-06-08 05:44:30|856.82|849.02|856.41|848.61|856.82|849.02|856.25|848.45|20
1654667080000|2022-06-08 05:44:40|856.4|848.6|856.4|848.6|856.4|848.6|856.4|848.6|1
1654667090000|2022-06-08 05:44:50|856.33|848.53|856.33|848.53|856.36|848.56|856.33|848.53|4
1654667100000|2022-06-08 05:45:00|856.34|848.54|856.76|848.96|856.93|849.13|856.34|848.54|15
1654667110000|2022-06-08 05:45:10|856.68|848.88|856.84|849.04|857.1|849.3|856.59|848.79|18
1654667120000|2022-06-08 05:45:20|857.04|849.24|857.11|849.31|857.11|849.31|856.85|849.05|17
1654667130000|2022-06-08 05:45:30|857.12|849.32|857.45|849.65|857.45|849.65|857.09|849.29|11
1654667140000|2022-06-08 05:45:40|857.43|849.63|857.38|849.58|857.45|849.65|857.17|849.37|17
1654667150000|2022-06-08 05:45:50|857.36|849.56|857.37|849.57|857.37|849.57|857.22|849.42|21
1654667160000|2022-06-08 05:46:00|857.36|849.56|858.16|850.36|858.29|850.49|857.36|849.56|18
1654667170000|2022-06-08 05:46:10|858.22|850.42|858.37|850.57|858.52|850.72|858.22|850.42|24
1654667180000|2022-06-08 05:46:20|858.36|850.56|858.31|850.51|858.36|850.56|857.76|849.96|18
1654667190000|2022-06-08 05:46:30|858.3|850.5|858.17|850.37|858.3|850.5|857.43|849.63|24
1654667200000|2022-06-08 05:46:40|858.08|850.28|858.4|850.6|858.4|850.6|858.08|850.28|6
1654667210000|2022-06-08 05:46:50|858.39|850.59|858.39|850.59|858.39|850.59|858.39|850.59|1
1654667220000|2022-06-08 05:47:00|858.37|850.57|858.38|850.58|858.38|850.58|858.34|850.54|6
1654667230000|2022-06-08 05:47:10|858.37|850.57|858.21|850.41|858.37|850.57|858.21|850.41|9
1654667240000|2022-06-08 05:47:20|858.22|850.42|858.12|850.32|858.23|850.43|857.5|849.7|15
1654667250000|2022-06-08 05:47:30|858.11|850.31|858.47|850.67|858.47|850.67|858.11|850.31|10
1654667260000|2022-06-08 05:47:40|858.51|850.71|858.24|850.44|858.51|850.71|858.24|850.44|16
1654667270000|2022-06-08 05:47:50|858.26|850.46|858.31|850.51|858.37|850.57|858.26|850.46|14
1654667280000|2022-06-08 05:48:00|858.36|850.56|856.88|849.08|858.36|850.56|856.86|849.06|28
1654667290000|2022-06-08 05:48:10|856.87|849.07|856.72|848.92|857.1|849.3|856.59|848.79|25
1654667300000|2022-06-08 05:48:20|856.71|848.91|855.6|847.8|856.71|848.91|855.56|847.76|21
1654667310000|2022-06-08 05:48:30|855.57|847.77|855.52|847.72|855.65|847.85|855.38|847.58|24
1654667320000|2022-06-08 05:48:40|855.72|847.92|855.7|847.9|856.03|848.23|855.61|847.81|24
1654667330000|2022-06-08 05:48:50|855.91|848.11|855.72|847.92|856.02|848.22|855.47|847.67|23
1654667340000|2022-06-08 05:49:00|855.78|847.98|855.39|847.59|855.78|847.98|855.36|847.56|22
1654667350000|2022-06-08 05:49:10|855.38|847.58|854.73|846.93|855.38|847.58|854.73|846.93|25
1654667360000|2022-06-08 05:49:20|854.71|846.91|853.88|846.08|854.71|846.91|853.83|846.03|28
1654667370000|2022-06-08 05:49:30|853.87|846.07|854.02|846.22|854.03|846.23|853.65|845.85|14
1654667380000|2022-06-08 05:49:40|853.98|846.18|853.5|845.7|853.98|846.18|853.47|845.67|16
1654667390000|2022-06-08 05:49:50|853.57|845.77|853.71|845.91|853.74|845.94|853.53|845.73|22
1654667400000|2022-06-08 05:50:00|853.7|845.9|853.95|846.15|854.17|846.37|853.68|845.88|19
1654667410000|2022-06-08 05:50:10|853.94|846.14|854.07|846.27|854.22|846.42|853.75|845.95|21
1654667420000|2022-06-08 05:50:20|854.12|846.32|854.12|846.32|854.22|846.42|854.09|846.29|5
1654667430000|2022-06-08 05:50:30|854.21|846.41|853.4|845.6|854.21|846.41|853.4|845.6|15
1654667440000|2022-06-08 05:50:40|853.62|845.82|853.44|845.64|854.04|846.24|853.41|845.61|15
1654667450000|2022-06-08 05:50:50|853.41|845.61|853.43|845.63|853.43|845.63|853.41|845.61|2
1654667460000|2022-06-08 05:51:00|853.44|845.64|853.45|845.65|854.2|846.4|853.44|845.64|28
1654667470000|2022-06-08 05:51:10|853.44|845.64|853.44|845.64|853.52|845.72|853.43|845.63|4
1654667480000|2022-06-08 05:51:20|853.43|845.63|853.43|845.63|853.43|845.63|853.41|845.61|4
1654667490000|2022-06-08 05:51:30|853.41|845.61|853.44|845.64|853.44|845.64|853.39|845.59|5
1654667500000|2022-06-08 05:51:40|853.43|845.63|853.43|845.63|853.44|845.64|853.42|845.62|7
1654667510000|2022-06-08 05:51:50|853.4|845.6|854.18|846.38|854.18|846.38|853.4|845.6|15
1654667520000|2022-06-08 05:52:00|854.11|846.31|854.29|846.49|854.29|846.49|854.11|846.31|4
1654667530000|2022-06-08 05:52:10|854.34|846.54|854.23|846.43|854.34|846.54|854.23|846.43|6
1654667540000|2022-06-08 05:52:20|854.2|846.4|854.21|846.41|854.27|846.47|854.2|846.4|12
1654667550000|2022-06-08 05:52:30|854.22|846.42|854.22|846.42|854.23|846.43|854.22|846.42|5
1654667560000|2022-06-08 05:52:40|854.23|846.43|854.23|846.43|854.23|846.43|854.23|846.43|1
1654667570000|2022-06-08 05:52:50|854.14|846.34|854.14|846.34|854.14|846.34|854.02|846.22|8
1654667580000|2022-06-08 05:53:00|854.16|846.36|854.19|846.39|854.19|846.39|854.16|846.36|3
1654667590000|2022-06-08 05:53:10|854.18|846.38|856.06|848.26|856.07|848.27|854.18|846.38|21
1654667600000|2022-06-08 05:53:20|856.05|848.25|856.22|848.42|856.22|848.42|855.77|847.97|24
1654667610000|2022-06-08 05:53:30|856.28|848.48|856.99|849.19|857.05|849.25|856.22|848.42|21
1654667620000|2022-06-08 05:53:40|856.98|849.18|857.23|849.43|857.23|849.43|856.4|848.6|16
1654667630000|2022-06-08 05:53:50|857.22|849.42|857.2|849.4|857.25|849.45|857.2|849.4|5
1654667640000|2022-06-08 05:54:00|857.21|849.41|857.39|849.59|857.41|849.61|857.17|849.37|12
1654667650000|2022-06-08 05:54:10|857.38|849.58|857.35|849.55|857.38|849.58|857.34|849.54|6
1654667660000|2022-06-08 05:54:20|857.34|849.54|857.39|849.59|857.39|849.59|857.34|849.54|8
1654667670000|2022-06-08 05:54:30|857.36|849.56|857.38|849.58|857.4|849.6|857.35|849.55|6
1654667680000|2022-06-08 05:54:40|857.39|849.59|857.87|850.07|857.87|850.07|857.38|849.58|6
1654667690000|2022-06-08 05:54:50|858|850.2|857.99|850.19|858|850.2|857.94|850.14|12
1654667700000|2022-06-08 05:55:00|857.98|850.18|858.13|850.33|858.14|850.34|857.97|850.17|6
1654667710000|2022-06-08 05:55:10|858.22|850.42|857.71|849.91|858.22|850.42|857.43|849.63|18
1654667720000|2022-06-08 05:55:20|857.84|850.04|857.38|849.58|857.84|850.04|857.32|849.52|23
1654667730000|2022-06-08 05:55:30|857.39|849.59|856.52|848.72|857.4|849.6|856.52|848.72|13
1654667740000|2022-06-08 05:55:40|856.59|848.79|856.44|848.64|856.63|848.83|856.4|848.6|21
1654667750000|2022-06-08 05:55:50|856.42|848.62|856.38|848.58|856.56|848.76|856.38|848.58|19
1654667760000|2022-06-08 05:56:00|856.22|848.42|856.35|848.55|856.44|848.64|856.21|848.41|16
1654667770000|2022-06-08 05:56:10|856.34|848.54|856.54|848.74|857.17|849.37|856.34|848.54|21
1654667780000|2022-06-08 05:56:20|856.45|848.65|856.51|848.71|856.55|848.75|856.45|848.65|10
1654667790000|2022-06-08 05:56:30|856.5|848.7|856.48|848.68|856.5|848.7|856.48|848.68|2
1654667800000|2022-06-08 05:56:40|856.47|848.67|856.39|848.59|856.47|848.67|856.3|848.5|18
1654667810000|2022-06-08 05:56:50|856.3|848.5|856.35|848.55|856.4|848.6|856.2|848.4|14
1654667820000|2022-06-08 05:57:00|856.37|848.57|856.42|848.62|856.42|848.62|856.37|848.57|4
1654667830000|2022-06-08 05:57:10|856.43|848.63|856.36|848.56|856.43|848.63|856.29|848.49|6
1654667840000|2022-06-08 05:57:20|856.48|848.68|856.19|848.39|856.48|848.68|856.19|848.39|9
1654667850000|2022-06-08 05:57:30|856.25|848.45|856.18|848.38|856.25|848.45|856.14|848.34|16
1654667860000|2022-06-08 05:57:40|855.94|848.14|855.71|847.91|855.94|848.14|855.48|847.68|20
1654667870000|2022-06-08 05:57:50|855.7|847.9|855.65|847.85|855.73|847.93|855.65|847.85|22
1654667880000|2022-06-08 05:58:00|855.66|847.86|855.44|847.64|855.66|847.86|855.44|847.64|19
1654667890000|2022-06-08 05:58:10|855.39|847.59|855.37|847.57|855.41|847.61|855.3|847.5|6
1654667900000|2022-06-08 05:58:20|855.36|847.56|855.32|847.52|855.38|847.58|855.32|847.52|14
1654667910000|2022-06-08 05:58:30|855.31|847.51|855.29|847.49|855.35|847.55|855.28|847.48|18
1654667920000|2022-06-08 05:58:40|855.3|847.5|855.46|847.66|855.56|847.76|855.3|847.5|16
1654667930000|2022-06-08 05:58:50|855.35|847.55|855.42|847.62|855.59|847.79|855.28|847.48|18
1654667940000|2022-06-08 05:59:00|855.43|847.63|856.89|849.09|856.89|849.09|855.43|847.63|24
1654667950000|2022-06-08 05:59:10|856.96|849.16|857.2|849.4|857.26|849.46|856.96|849.16|10
1654667960000|2022-06-08 05:59:20|857.25|849.45|857.94|850.14|857.94|850.14|857.18|849.38|28
1654667970000|2022-06-08 05:59:30|857.93|850.13|857.42|849.62|857.95|850.15|857.38|849.58|25
1654667980000|2022-06-08 05:59:40|857.38|849.58|856.49|848.69|857.41|849.61|856.43|848.63|28
1654667990000|2022-06-08 05:59:50|856.5|848.7|856.48|848.68|856.6|848.8|856.44|848.64|15
1654668000000|2022-06-08 06:00:00|856.56|848.76|856.4|848.6|856.56|848.76|856.34|848.54|13
1654668010000|2022-06-08 06:00:10|856.32|848.52|856.36|848.56|856.45|848.65|856.06|848.26|19
1654668020000|2022-06-08 06:00:20|856.35|848.55|856.24|848.44|856.36|848.56|855.5|847.7|24
1654668030000|2022-06-08 06:00:30|856.23|848.43|856.31|848.51|856.41|848.61|856.15|848.35|22
1654668040000|2022-06-08 06:00:40|856.3|848.5|856.29|848.49|856.3|848.5|856.27|848.47|4
1654668050000|2022-06-08 06:00:50|856.27|848.47|856.18|848.38|856.27|848.47|856.18|848.38|11
1654668060000|2022-06-08 06:01:00|856.2|848.4|856.04|848.24|856.22|848.42|856.01|848.21|16
1654668070000|2022-06-08 06:01:10|856.08|848.28|855.52|847.72|856.27|848.47|855.52|847.72|19
1654668080000|2022-06-08 06:01:20|855.73|847.93|856.24|848.44|856.24|848.44|855.59|847.79|13
1654668090000|2022-06-08 06:01:30|856.25|848.45|856.29|848.49|856.36|848.56|856.24|848.44|9
1654668100000|2022-06-08 06:01:40|856.27|848.47|856.29|848.49|856.36|848.56|856.26|848.46|11
1654668110000|2022-06-08 06:01:50|856.28|848.48|857.23|849.43|857.23|849.43|856.28|848.48|23
1654668120000|2022-06-08 06:02:00|857.25|849.45|857.97|850.17|857.97|850.17|857.1|849.3|25
1654668130000|2022-06-08 06:02:10|857.98|850.18|858.25|850.45|858.25|850.45|857.98|850.18|9
1654668140000|2022-06-08 06:02:20|858.17|850.37|858.29|850.49|858.29|850.49|858.12|850.32|18
1654668150000|2022-06-08 06:02:30|858.28|850.48|858.5|850.7|858.5|850.7|858.16|850.36|13
1654668160000|2022-06-08 06:02:40|858.49|850.69|858.48|850.68|858.51|850.71|858.47|850.67|15
1654668170000|2022-06-08 06:02:50|858.5|850.7|857.97|850.17|858.5|850.7|857.9|850.1|18
1654668180000|2022-06-08 06:03:00|858.13|850.33|858.25|850.45|858.36|850.56|857.66|849.86|23
1654668190000|2022-06-08 06:03:10|858.35|850.55|858.31|850.51|858.43|850.63|858.23|850.43|15
1654668200000|2022-06-08 06:03:20|858.32|850.52|859.47|851.67|860.33|852.53|858.31|850.51|28
1654668210000|2022-06-08 06:03:30|859.46|851.66|859.46|851.66|859.88|852.08|859.46|851.66|18
1654668220000|2022-06-08 06:03:40|859.45|851.65|859.43|851.63|859.49|851.69|859.4|851.6|16
1654668230000|2022-06-08 06:03:50|859.42|851.62|858.95|851.15|859.58|851.78|858.95|851.15|26
1654668240000|2022-06-08 06:04:00|858.94|851.14|859.3|851.5|859.36|851.56|858.82|851.02|23
1654668250000|2022-06-08 06:04:10|859.29|851.49|859.26|851.46|859.35|851.55|858.92|851.12|17
1654668260000|2022-06-08 06:04:20|859.25|851.45|859.37|851.57|859.44|851.64|859.22|851.42|14
1654668270000|2022-06-08 06:04:30|859.38|851.58|859.33|851.53|859.38|851.58|859.33|851.53|7
1654668280000|2022-06-08 06:04:40|859.34|851.54|859.38|851.58|859.47|851.67|859.33|851.53|12
1654668290000|2022-06-08 06:04:50|859.34|851.54|859.35|851.55|859.35|851.55|859.34|851.54|4
1654668300000|2022-06-08 06:05:00|859.36|851.56|859.55|851.75|859.55|851.75|859.36|851.56|7
1654668310000|2022-06-08 06:05:10|859.54|851.74|859.39|851.59|859.54|851.74|859.39|851.59|8
1654668320000|2022-06-08 06:05:20|859.29|851.49|859.29|851.49|859.31|851.51|859.25|851.45|8
1654668330000|2022-06-08 06:05:30|859.31|851.51|859.29|851.49|859.31|851.51|859.26|851.46|12
1654668340000|2022-06-08 06:05:40|859.26|851.46|858.49|850.69|859.26|851.46|858.47|850.67|17
1654668350000|2022-06-08 06:05:50|858.47|850.67|857.55|849.75|858.54|850.74|857.55|849.75|27
1654668360000|2022-06-08 06:06:00|857.65|849.85|857.33|849.53|857.87|850.07|857.33|849.53|27
1654668370000|2022-06-08 06:06:10|857.35|849.55|857.45|849.65|857.47|849.67|857.31|849.51|14
1654668380000|2022-06-08 06:06:20|857.46|849.66|857.24|849.44|857.49|849.69|857.24|849.44|20
1654668390000|2022-06-08 06:06:30|857.23|849.43|856.86|849.06|857.37|849.57|856.86|849.06|18
1654668400000|2022-06-08 06:06:40|856.88|849.08|857.39|849.59|857.84|850.04|856.65|848.85|30
1654668410000|2022-06-08 06:06:50|857.49|849.69|857.36|849.56|857.49|849.69|857.36|849.56|14
1654668420000|2022-06-08 06:07:00|857.35|849.55|857.19|849.39|857.35|849.55|856.79|848.99|22
1654668430000|2022-06-08 06:07:10|857.3|849.5|857.92|850.12|857.96|850.16|857.27|849.47|14
1654668440000|2022-06-08 06:07:20|857.77|849.97|857.34|849.54|857.95|850.15|857.32|849.52|8
1654668450000|2022-06-08 06:07:30|857.33|849.53|857.3|849.5|857.59|849.79|857.29|849.49|7
1654668460000|2022-06-08 06:07:40|857.31|849.51|857.36|849.56|857.36|849.56|857.31|849.51|3
1654668470000|2022-06-08 06:07:50|857.35|849.55|857.4|849.6|857.41|849.61|857.31|849.51|13
1654668480000|2022-06-08 06:08:00|857.41|849.61|857.25|849.45|857.41|849.61|857.25|849.45|14
1654668490000|2022-06-08 06:08:10|857.26|849.46|857.24|849.44|857.42|849.62|857.22|849.42|22
1654668500000|2022-06-08 06:08:20|857.21|849.41|857.27|849.47|857.29|849.49|857.13|849.33|17
1654668510000|2022-06-08 06:08:30|857.24|849.44|857.19|849.39|857.28|849.48|857.19|849.39|14
1654668520000|2022-06-08 06:08:40|857.22|849.42|857.2|849.4|857.22|849.42|857.19|849.39|4
1654668530000|2022-06-08 06:08:50|857.19|849.39|857.24|849.44|857.25|849.45|857.18|849.38|11
1654668540000|2022-06-08 06:09:00|857.18|849.38|857.31|849.51|857.32|849.52|857.18|849.38|7
1654668550000|2022-06-08 06:09:10|857.32|849.52|857.19|849.39|857.32|849.52|857.19|849.39|8
1654668560000|2022-06-08 06:09:20|857.2|849.4|857.32|849.52|857.32|849.52|857.2|849.4|6
1654668570000|2022-06-08 06:09:30|857.33|849.53|858.01|850.21|858.01|850.21|857.16|849.36|18
1654668580000|2022-06-08 06:09:40|858.12|850.32|858.97|851.17|859.15|851.35|858.1|850.3|19
1654668590000|2022-06-08 06:09:50|859.06|851.26|860.31|852.51|860.33|852.53|859.06|851.26|21
1654668600000|2022-06-08 06:10:00|860.32|852.52|859.4|851.6|860.32|852.52|859.4|851.6|21
1654668610000|2022-06-08 06:10:10|859.39|851.59|859.49|851.69|859.53|851.73|859.39|851.59|6
1654668620000|2022-06-08 06:10:20|859.46|851.66|859.43|851.63|859.59|851.79|859.42|851.62|14
1654668630000|2022-06-08 06:10:30|859.52|851.72|859.46|851.66|859.58|851.78|859.42|851.62|12
1654668640000|2022-06-08 06:10:40|859.45|851.65|859.35|851.55|859.45|851.65|859.35|851.55|13
1654668650000|2022-06-08 06:10:50|859.36|851.56|858.53|850.73|859.36|851.56|858.45|850.65|14
1654668660000|2022-06-08 06:11:00|858.52|850.72|858.93|851.13|858.97|851.17|858.52|850.72|10
1654668670000|2022-06-08 06:11:10|858.97|851.17|858.91|851.11|859.16|851.36|858.9|851.1|7
1654668680000|2022-06-08 06:11:20|858.94|851.14|858.8|851|858.98|851.18|858.8|851|10
1654668690000|2022-06-08 06:11:30|858.72|850.92|858.88|851.08|858.88|851.08|858.6|850.8|10
1654668700000|2022-06-08 06:11:40|858.9|851.1|858.94|851.14|858.98|851.18|858.9|851.1|5
1654668710000|2022-06-08 06:11:50|858.85|851.05|858.52|850.72|858.88|851.08|858.52|850.72|13
1654668720000|2022-06-08 06:12:00|858.53|850.73|858.26|850.46|858.54|850.74|858.26|850.46|10
1654668730000|2022-06-08 06:12:10|858.2|850.4|857.5|849.7|858.2|850.4|857.05|849.25|31
1654668740000|2022-06-08 06:12:20|857.49|849.69|857.15|849.35|857.49|849.69|856.84|849.04|27
1654668750000|2022-06-08 06:12:30|857.16|849.36|857.31|849.51|857.34|849.54|857.16|849.36|20
1654668760000|2022-06-08 06:12:40|857.3|849.5|857.55|849.75|857.59|849.79|857.23|849.43|15
1654668770000|2022-06-08 06:12:50|857.54|849.74|856.37|848.57|857.54|849.74|855.97|848.17|22
1654668780000|2022-06-08 06:13:00|856.38|848.58|856.19|848.39|856.96|849.16|856.19|848.39|24
1654668790000|2022-06-08 06:13:10|856.2|848.4|856.19|848.39|856.34|848.54|856.16|848.36|19
1654668800000|2022-06-08 06:13:20|856.15|848.35|856.11|848.31|856.32|848.52|855.82|848.02|23
1654668810000|2022-06-08 06:13:30|856.23|848.43|856.27|848.47|856.31|848.51|856.23|848.43|17
1654668820000|2022-06-08 06:13:40|856.24|848.44|856.2|848.4|856.28|848.48|856.19|848.39|20
1654668830000|2022-06-08 06:13:50|856.21|848.41|855.43|847.63|856.21|848.41|855.43|847.63|11
1654668840000|2022-06-08 06:14:00|855.44|847.64|856.11|848.31|856.15|848.35|855.43|847.63|16
1654668850000|2022-06-08 06:14:10|856.1|848.3|855.93|848.13|856.11|848.31|855.93|848.13|12
1654668860000|2022-06-08 06:14:20|855.7|847.9|855.69|847.89|855.7|847.9|855.69|847.89|2
1654668870000|2022-06-08 06:14:30|855.7|847.9|855.43|847.63|855.7|847.9|855.41|847.61|13
1654668880000|2022-06-08 06:14:40|855.45|847.65|855.36|847.56|855.45|847.65|855.33|847.53|13
1654668890000|2022-06-08 06:14:50|855.35|847.55|855.24|847.44|855.68|847.88|855.24|847.44|25
1654668900000|2022-06-08 06:15:00|855.28|847.48|855.17|847.37|855.33|847.53|855.16|847.36|14
1654668910000|2022-06-08 06:15:10|855.28|847.48|855.34|847.54|855.62|847.82|855.24|847.44|20
1654668920000|2022-06-08 06:15:20|855.35|847.55|855.63|847.83|855.84|848.04|855.35|847.55|20
1654668930000|2022-06-08 06:15:30|855.62|847.82|855.29|847.49|855.62|847.82|855.29|847.49|15
1654668940000|2022-06-08 06:15:40|855.31|847.51|855.2|847.4|855.34|847.54|855.2|847.4|12
1654668950000|2022-06-08 06:15:50|855.3|847.5|853.61|845.81|855.3|847.5|853.56|845.76|21
1654668960000|2022-06-08 06:16:00|853.62|845.82|853.3|845.5|853.91|846.11|853.3|845.5|23
1654668970000|2022-06-08 06:16:10|853.29|845.49|853.07|845.27|853.29|845.49|852.9|845.1|15
1654668980000|2022-06-08 06:16:20|853.08|845.28|852.8|845|853.09|845.29|852.51|844.71|22
1654668990000|2022-06-08 06:16:30|852.79|844.99|852.54|844.74|852.79|844.99|852.47|844.67|23
1654669000000|2022-06-08 06:16:40|852.53|844.73|852.44|844.64|852.56|844.76|852.44|844.64|16
1654669010000|2022-06-08 06:16:50|852.45|844.65|852.39|844.59|852.51|844.71|852.39|844.59|15
1654669020000|2022-06-08 06:17:00|852.45|844.65|852.35|844.55|852.46|844.66|852.28|844.48|13
1654669030000|2022-06-08 06:17:10|852.34|844.54|852.33|844.53|852.36|844.56|852.23|844.43|17
1654669040000|2022-06-08 06:17:20|852.26|844.46|851.63|843.83|852.26|844.46|851.62|843.82|13
1654669050000|2022-06-08 06:17:30|851.64|843.84|851.33|843.53|851.64|843.84|851.24|843.44|22
1654669060000|2022-06-08 06:17:40|851.24|843.44|851.22|843.42|851.33|843.53|850.75|842.95|16
1654669070000|2022-06-08 06:17:50|851.21|843.41|851.06|843.26|851.22|843.42|851|843.2|9
1654669080000|2022-06-08 06:18:00|851.02|843.22|850.42|842.62|851.02|843.22|850.42|842.62|23
1654669090000|2022-06-08 06:18:10|850.35|842.55|850.21|842.41|850.46|842.66|850.21|842.41|9
1654669100000|2022-06-08 06:18:20|850.19|842.39|850.08|842.28|850.19|842.39|850.08|842.28|4
1654669110000|2022-06-08 06:18:30|850.09|842.29|850.06|842.26|850.09|842.29|850.06|842.26|3
1654669120000|2022-06-08 06:18:40|850.13|842.33|850.16|842.36|850.16|842.36|850.13|842.33|3
1654669130000|2022-06-08 06:18:50|850.15|842.35|850.19|842.39|850.31|842.51|850.15|842.35|8
1654669140000|2022-06-08 06:19:00|850.18|842.38|849.34|841.54|850.18|842.38|849.34|841.54|15
1654669150000|2022-06-08 06:19:10|849.37|841.57|849.4|841.6|849.52|841.72|849.34|841.54|10
1654669160000|2022-06-08 06:19:20|849.39|841.59|849.41|841.61|849.41|841.61|849.39|841.59|4
1654669170000|2022-06-08 06:19:30|849.39|841.59|849.42|841.62|849.42|841.62|849.39|841.59|4
1654669180000|2022-06-08 06:19:40|849.39|841.59|849.39|841.59|849.39|841.59|849.39|841.59|1
1654669190000|2022-06-08 06:19:50|849.43|841.63|849.97|842.17|850.02|842.22|849.43|841.63|16
1654669200000|2022-06-08 06:20:00|850.01|842.21|848.48|840.68|850.19|842.39|848.48|840.68|26
1654669210000|2022-06-08 06:20:10|848.44|840.64|847.16|839.36|848.51|840.71|847.16|839.36|13
1654669220000|2022-06-08 06:20:20|847.18|839.38|847.34|839.54|847.41|839.61|846.93|839.13|25
1654669230000|2022-06-08 06:20:30|847.37|839.57|847.38|839.58|847.39|839.59|847.34|839.54|8
1654669240000|2022-06-08 06:20:40|847.3|839.5|847.24|839.44|847.33|839.53|847.24|839.44|11
1654669250000|2022-06-08 06:20:50|847.23|839.43|847.17|839.37|847.23|839.43|847.05|839.25|25
1654669260000|2022-06-08 06:21:00|847.04|839.24|846.36|838.56|847.11|839.31|846.36|838.56|27
1654669270000|2022-06-08 06:21:10|846.37|838.57|846.27|838.47|846.46|838.66|846.27|838.47|22
1654669280000|2022-06-08 06:21:20|846.28|838.48|846.26|838.46|846.28|838.48|846.25|838.45|12
1654669290000|2022-06-08 06:21:30|846.27|838.47|846.61|838.81|846.62|838.82|846.22|838.42|21
1654669300000|2022-06-08 06:21:40|846.6|838.8|846.78|838.98|846.79|838.99|846.57|838.77|13
1654669310000|2022-06-08 06:21:50|846.77|838.97|846.89|839.09|846.89|839.09|846.51|838.71|20
1654669320000|2022-06-08 06:22:00|846.91|839.11|846.99|839.19|847.03|839.23|846.91|839.11|9
1654669330000|2022-06-08 06:22:10|847.27|839.47|847.39|839.59|847.42|839.62|847.27|839.47|13
1654669340000|2022-06-08 06:22:20|847.46|839.66|848.14|840.34|848.14|840.34|847.46|839.66|10
1654669350000|2022-06-08 06:22:30|848.12|840.32|848.25|840.45|848.31|840.51|848.12|840.32|12
1654669360000|2022-06-08 06:22:40|848.27|840.47|848.52|840.72|848.83|841.03|848.25|840.45|18
1654669370000|2022-06-08 06:22:50|848.44|840.64|848.47|840.67|848.47|840.67|848.44|840.64|4
1654669380000|2022-06-08 06:23:00|848.43|840.63|847.81|840.01|848.44|840.64|847.81|840.01|9
1654669390000|2022-06-08 06:23:10|847.87|840.07|848.08|840.28|848.38|840.58|847.69|839.89|9
1654669400000|2022-06-08 06:23:20|848.15|840.35|848.06|840.26|848.15|840.35|847.88|840.08|11
1654669410000|2022-06-08 06:23:30|848.05|840.25|848.02|840.22|848.1|840.3|848.02|840.22|6
1654669420000|2022-06-08 06:23:40|848.1|840.3|848.04|840.24|848.1|840.3|848.02|840.22|4
1654669430000|2022-06-08 06:23:50|848.09|840.29|848.1|840.3|848.1|840.3|848.09|840.29|2
1654669440000|2022-06-08 06:24:00|848.11|840.31|847.95|840.15|848.12|840.32|847.95|840.15|12
1654669450000|2022-06-08 06:24:10|848.02|840.22|847.96|840.16|848.03|840.23|847.93|840.13|6
1654669460000|2022-06-08 06:24:20|847.97|840.17|847.98|840.18|848.04|840.24|847.95|840.15|8
1654669470000|2022-06-08 06:24:30|847.88|840.08|847.64|839.84|847.98|840.18|847.63|839.83|12
1654669480000|2022-06-08 06:24:40|847.62|839.82|847.62|839.82|847.64|839.84|847.62|839.82|10
1654669490000|2022-06-08 06:24:50|847.64|839.84|847.62|839.82|847.64|839.84|847.62|839.82|4
1654669500000|2022-06-08 06:25:00|847.5|839.7|847.39|839.59|847.5|839.7|847.36|839.56|16
1654669510000|2022-06-08 06:25:10|847.38|839.58|847.35|839.55|847.42|839.62|847.33|839.53|8
1654669520000|2022-06-08 06:25:20|847.34|839.54|846.53|838.73|847.34|839.54|846.51|838.71|14
1654669530000|2022-06-08 06:25:30|846.54|838.74|847.09|839.29|847.15|839.35|846.52|838.72|13
1654669540000|2022-06-08 06:25:40|847.1|839.3|847.23|839.43|847.23|839.43|846.99|839.19|7
1654669550000|2022-06-08 06:25:50|847.26|839.46|847.14|839.34|847.26|839.46|846.84|839.04|18
1654669560000|2022-06-08 06:26:00|847.15|839.35|847.12|839.32|847.15|839.35|847.04|839.24|7
1654669570000|2022-06-08 06:26:10|847.11|839.31|847.14|839.34|847.14|839.34|847.11|839.31|4
1654669580000|2022-06-08 06:26:20|847.16|839.36|847.16|839.36|847.16|839.36|847.16|839.36|1
1654669590000|2022-06-08 06:26:30|847.05|839.25|847.01|839.21|847.05|839.25|847.01|839.21|2
1654669600000|2022-06-08 06:26:40|846.99|839.19|846.74|838.94|847.02|839.22|846.74|838.94|6
1654669610000|2022-06-08 06:26:50|846.76|838.96|846.48|838.68|846.88|839.08|846.47|838.67|12
1654669620000|2022-06-08 06:27:00|846.47|838.67|846.54|838.74|846.66|838.86|846.47|838.67|6
1654669630000|2022-06-08 06:27:10|846.89|839.09|846.87|839.07|846.98|839.18|846.87|839.07|6
1654669640000|2022-06-08 06:27:20|846.79|838.99|845.97|838.17|846.79|838.99|845.97|838.17|23
1654669650000|2022-06-08 06:27:30|845.96|838.16|845.63|837.83|846.03|838.23|845.62|837.82|19
1654669660000|2022-06-08 06:27:40|845.65|837.85|845.59|837.79|845.65|837.85|845.57|837.77|12
1654669670000|2022-06-08 06:27:50|845.56|837.76|843.67|835.87|845.56|837.76|843.47|835.67|32
1654669680000|2022-06-08 06:28:00|843.66|835.86|842.78|834.98|844.17|836.37|842.78|834.98|29
1654669690000|2022-06-08 06:28:10|842.77|834.97|843.21|835.41|843.4|835.6|842.68|834.88|30
1654669700000|2022-06-08 06:28:20|843.16|835.36|843.2|835.4|843.26|835.46|842.82|835.02|24
1654669710000|2022-06-08 06:28:30|843.19|835.39|843.08|835.28|843.26|835.46|843.06|835.26|19
1654669720000|2022-06-08 06:28:40|843.14|835.34|843.11|835.31|843.15|835.35|842.97|835.17|23
1654669730000|2022-06-08 06:28:50|843.1|835.3|843.05|835.25|843.1|835.3|843.03|835.23|15
1654669740000|2022-06-08 06:29:00|843.1|835.3|843.5|835.7|843.5|835.7|842.67|834.87|16
1654669750000|2022-06-08 06:29:10|843.51|835.71|843.89|836.09|843.89|836.09|843.39|835.59|24
1654669760000|2022-06-08 06:29:20|843.88|836.08|843.76|835.96|843.98|836.18|843.76|835.96|13
1654669770000|2022-06-08 06:29:30|843.77|835.97|843.8|836|843.9|836.1|843.77|835.97|6
1654669780000|2022-06-08 06:29:40|843.84|836.04|844.08|836.28|844.1|836.3|843.75|835.95|17
1654669790000|2022-06-08 06:29:50|844.12|836.32|844.52|836.72|844.52|836.72|844.12|836.32|16
1654669800000|2022-06-08 06:30:00|844.53|836.73|845.29|837.49|845.66|837.86|844.53|836.73|26
1654669810000|2022-06-08 06:30:10|845.3|837.5|845.33|837.53|845.38|837.58|845.08|837.28|13
1654669820000|2022-06-08 06:30:20|845.2|837.4|845.39|837.59|845.39|837.59|844.92|837.12|21
1654669830000|2022-06-08 06:30:30|845.45|837.65|846.91|839.11|846.93|839.13|845.45|837.65|36
1654669840000|2022-06-08 06:30:40|846.93|839.13|846.51|838.71|847|839.2|846.51|838.71|15
1654669850000|2022-06-08 06:30:50|846.88|839.08|847.21|839.41|847.22|839.42|846.51|838.71|15
1654669860000|2022-06-08 06:31:00|847.25|839.45|846.65|838.85|847.25|839.45|846.64|838.84|20
1654669870000|2022-06-08 06:31:10|846.67|838.87|846.48|838.68|846.69|838.89|846.48|838.68|15
1654669880000|2022-06-08 06:31:20|846.49|838.69|846.3|838.5|846.78|838.98|846.27|838.47|17
1654669890000|2022-06-08 06:31:30|846.32|838.52|846.94|839.14|846.94|839.14|846.32|838.52|17
1654669900000|2022-06-08 06:31:40|846.93|839.13|846.91|839.11|847.05|839.25|846.82|839.02|13
1654669910000|2022-06-08 06:31:50|846.95|839.15|846.92|839.12|846.96|839.16|846.87|839.07|9
1654669920000|2022-06-08 06:32:00|846.87|839.07|846.92|839.12|846.94|839.14|846.77|838.97|17
1654669930000|2022-06-08 06:32:10|846.89|839.09|846.81|839.01|846.92|839.12|846.81|839.01|10
1654669940000|2022-06-08 06:32:20|846.84|839.04|846.84|839.04|847.02|839.22|846.81|839.01|14
1654669950000|2022-06-08 06:32:30|846.83|839.03|846.5|838.7|846.85|839.05|846.5|838.7|13
1654669960000|2022-06-08 06:32:40|846.48|838.68|845.19|837.39|846.48|838.68|845.18|837.38|24
1654669970000|2022-06-08 06:32:50|845.17|837.37|845.17|837.37|845.26|837.46|845.17|837.37|10
1654669980000|2022-06-08 06:33:00|845.18|837.38|845.19|837.39|845.2|837.4|845.16|837.36|10
1654669990000|2022-06-08 06:33:10|845.2|837.4|845.14|837.34|845.22|837.42|845.14|837.34|12
1654670000000|2022-06-08 06:33:20|845.02|837.22|844.5|836.7|845.08|837.28|844.5|836.7|9
1654670010000|2022-06-08 06:33:30|844.49|836.69|844.25|836.45|844.5|836.7|844.21|836.41|18
1654670020000|2022-06-08 06:33:40|844.26|836.46|843.68|835.88|844.32|836.52|843.49|835.69|29
1654670030000|2022-06-08 06:33:50|843.7|835.9|844.14|836.34|844.14|836.34|843.7|835.9|13
1654670040000|2022-06-08 06:34:00|844.15|836.35|844.15|836.35|844.15|836.35|844.15|836.35|1
1654670050000|2022-06-08 06:34:10|844.16|836.36|844.17|836.37|844.17|836.37|844.1|836.3|7
1654670060000|2022-06-08 06:34:20|844.14|836.34|844.17|836.37|844.18|836.38|844.14|836.34|8
1654670070000|2022-06-08 06:34:30|844.34|836.54|845.66|837.86|845.99|838.19|844.34|836.54|13
1654670080000|2022-06-08 06:34:40|845.65|837.85|845.41|837.61|845.84|838.04|845.4|837.6|11
1654670090000|2022-06-08 06:34:50|845.48|837.68|844.48|836.68|845.48|837.68|844.48|836.68|12
1654670100000|2022-06-08 06:35:00|844.5|836.7|844.41|836.61|844.62|836.82|844.37|836.57|14
1654670110000|2022-06-08 06:35:10|844.42|836.62|844.48|836.68|844.93|837.13|844.42|836.62|8
1654670120000|2022-06-08 06:35:20|844.37|836.57|844.37|836.57|844.54|836.74|844.37|836.57|8
1654670130000|2022-06-08 06:35:30|844.42|836.62|844.41|836.61|844.96|837.16|844.41|836.61|18
1654670140000|2022-06-08 06:35:40|844.43|836.63|844.58|836.78|844.94|837.14|844.43|836.63|21
1654670150000|2022-06-08 06:35:50|844.49|836.69|844.45|836.65|844.62|836.82|844.45|836.65|10
1654670160000|2022-06-08 06:36:00|844.41|836.61|844.66|836.86|844.66|836.86|844.4|836.6|6
1654670170000|2022-06-08 06:36:10|844.67|836.87|844.6|836.8|844.83|837.03|844.59|836.79|16
1654670180000|2022-06-08 06:36:20|844.61|836.81|844.59|836.79|844.73|836.93|844.59|836.79|15
1654670190000|2022-06-08 06:36:30|844.48|836.68|844.42|836.62|844.48|836.68|844.42|836.62|4
1654670200000|2022-06-08 06:36:40|844.46|836.66|844.71|836.91|844.71|836.91|844.46|836.66|2
1654670210000|2022-06-08 06:36:50|844.72|836.92|844.63|836.83|844.75|836.95|844.63|836.83|5
1654670220000|2022-06-08 06:37:00|844.46|836.66|844.49|836.69|844.61|836.81|844.45|836.65|10
1654670230000|2022-06-08 06:37:10|844.58|836.78|844.41|836.61|844.58|836.78|844.37|836.57|11
1654670240000|2022-06-08 06:37:20|844.36|836.56|844.39|836.59|844.39|836.59|844.36|836.56|6
1654670250000|2022-06-08 06:37:30|844.38|836.58|844.35|836.55|844.39|836.59|844.13|836.33|8
1654670260000|2022-06-08 06:37:40|844.34|836.54|843.75|835.95|844.34|836.54|843.6|835.8|15
1654670270000|2022-06-08 06:37:50|843.74|835.94|842.67|834.87|843.74|835.94|842.67|834.87|26
1654670280000|2022-06-08 06:38:00|842.64|834.84|842.41|834.61|842.75|834.95|842.33|834.53|22
1654670290000|2022-06-08 06:38:10|842.45|834.65|842.74|834.94|842.76|834.96|842.33|834.53|12
1654670300000|2022-06-08 06:38:20|842.77|834.97|843.23|835.43|843.26|835.46|842.77|834.97|11
1654670310000|2022-06-08 06:38:30|843.25|835.45|843.26|835.46|843.27|835.47|843.22|835.42|6
1654670320000|2022-06-08 06:38:40|843.25|835.45|843.36|835.56|843.36|835.56|843.17|835.37|14
1654670330000|2022-06-08 06:38:50|843.37|835.57|843.32|835.52|843.42|835.62|843.32|835.52|13
1654670340000|2022-06-08 06:39:00|843.33|835.53|843.3|835.5|843.36|835.56|843.3|835.5|7
1654670350000|2022-06-08 06:39:10|843.35|835.55|843.17|835.37|843.36|835.56|843.1|835.3|7
1654670360000|2022-06-08 06:39:20|843.18|835.38|843.41|835.61|843.67|835.87|843.18|835.38|20
1654670370000|2022-06-08 06:39:30|843.45|835.65|843.28|835.48|843.45|835.65|843.22|835.42|13
1654670380000|2022-06-08 06:39:40|843.29|835.49|843.3|835.5|843.31|835.51|843.29|835.49|3
1654670390000|2022-06-08 06:39:50|843.31|835.51|843.3|835.5|843.32|835.52|843.3|835.5|3
1654670400000|2022-06-08 06:40:00|843.31|835.51|843.32|835.52|843.32|835.52|843.29|835.49|6
1654670410000|2022-06-08 06:40:10|843.45|835.65|843.41|835.61|843.49|835.69|843.38|835.58|13
1654670420000|2022-06-08 06:40:20|843.39|835.59|843.44|835.64|843.44|835.64|843.38|835.58|5
1654670430000|2022-06-08 06:40:30|843.37|835.57|843.41|835.61|843.41|835.61|843.37|835.57|9
1654670440000|2022-06-08 06:40:40|843.38|835.58|843.37|835.57|843.41|835.61|843.33|835.53|5
1654670450000|2022-06-08 06:40:50|843.38|835.58|843.38|835.58|843.4|835.6|843.37|835.57|10
1654670460000|2022-06-08 06:41:00|843.39|835.59|843.39|835.59|843.4|835.6|843.38|835.58|4
1654670470000|2022-06-08 06:41:10|843.35|835.55|843.34|835.54|843.36|835.56|843.28|835.48|7
1654670480000|2022-06-08 06:41:20|843.31|835.51|843.34|835.54|843.36|835.56|843.22|835.42|14
1654670490000|2022-06-08 06:41:30|843.35|835.55|843.32|835.52|843.37|835.57|843.32|835.52|13
1654670500000|2022-06-08 06:41:40|843.33|835.53|843.33|835.53|843.33|835.53|843.32|835.52|7
1654670510000|2022-06-08 06:41:50|843.32|835.52|843.33|835.53|843.33|835.53|843.32|835.52|4
1654670520000|2022-06-08 06:42:00|843.3|835.5|843.33|835.53|843.33|835.53|843.3|835.5|2
1654670530000|2022-06-08 06:42:10|843.3|835.5|843.24|835.44|843.3|835.5|843.24|835.44|10
1654670540000|2022-06-08 06:42:20|843.25|835.45|843.36|835.56|843.36|835.56|843.25|835.45|12
1654670550000|2022-06-08 06:42:30|843.33|835.53|843.32|835.52|843.36|835.56|843.32|835.52|10
1654670560000|2022-06-08 06:42:40|843.35|835.55|844|836.2|844|836.2|843.32|835.52|8
1654670570000|2022-06-08 06:42:50|844.04|836.24|844.25|836.45|844.47|836.67|844.04|836.24|13
1654670580000|2022-06-08 06:43:00|844.33|836.53|846|838.2|846|838.2|844.33|836.53|27
1654670590000|2022-06-08 06:43:10|846.04|838.24|847.07|839.27|847.29|839.49|846.04|838.24|22
1654670600000|2022-06-08 06:43:20|847.08|839.28|847.05|839.25|847.1|839.3|847.05|839.25|4
1654670610000|2022-06-08 06:43:30|847.31|839.51|846.6|838.8|847.35|839.55|846.6|838.8|11
1654670620000|2022-06-08 06:43:40|846.59|838.79|846.61|838.81|846.61|838.81|846.31|838.51|16
1654670630000|2022-06-08 06:43:50|846.5|838.7|846.47|838.67|846.62|838.82|846.36|838.56|13
1654670640000|2022-06-08 06:44:00|847.09|839.29|846.46|838.66|847.25|839.45|846.46|838.66|20
1654670650000|2022-06-08 06:44:10|846.61|838.81|847.12|839.32|847.12|839.32|846.61|838.81|15
1654670660000|2022-06-08 06:44:20|847.11|839.31|846.35|838.55|847.13|839.33|846.35|838.55|12
1654670670000|2022-06-08 06:44:30|846.31|838.51|846.42|838.62|846.47|838.67|846.31|838.51|13
1654670680000|2022-06-08 06:44:40|846.47|838.67|846.43|838.63|846.49|838.69|846.43|838.63|3
1654670690000|2022-06-08 06:44:50|846.4|838.6|846.37|838.57|846.49|838.69|846.37|838.57|4
1654670700000|2022-06-08 06:45:00|846.39|838.59|847.3|839.5|847.3|839.5|846.39|838.59|11
1654670710000|2022-06-08 06:45:10|847.22|839.42|847.35|839.55|847.37|839.57|847.22|839.42|16
1654670720000|2022-06-08 06:45:20|847.36|839.56|847.37|839.57|847.39|839.59|847.33|839.53|5
1654670730000|2022-06-08 06:45:30|847.38|839.58|847.38|839.58|847.39|839.59|847.38|839.58|5
1654670740000|2022-06-08 06:45:40|847.42|839.62|847.44|839.64|847.45|839.65|847.4|839.6|6
1654670750000|2022-06-08 06:45:50|847.43|839.63|848.08|840.28|848.08|840.28|847.43|839.63|13
1654670760000|2022-06-08 06:46:00|848.1|840.3|848.28|840.48|848.45|840.65|848.1|840.3|8
1654670770000|2022-06-08 06:46:10|848.33|840.53|848.35|840.55|848.36|840.56|848.25|840.45|9
1654670780000|2022-06-08 06:46:20|848.28|840.48|847.56|839.76|848.36|840.56|847.46|839.66|14
1654670790000|2022-06-08 06:46:30|847.54|839.74|847.9|840.1|847.9|840.1|847.54|839.74|17
1654670800000|2022-06-08 06:46:40|848|840.2|848.16|840.36|848.16|840.36|847.98|840.18|10
1654670810000|2022-06-08 06:46:50|848.15|840.35|848.15|840.35|848.16|840.36|848.15|840.35|7
1654670820000|2022-06-08 06:47:00|848.19|840.39|847.94|840.14|848.19|840.39|847.94|840.14|5
1654670830000|2022-06-08 06:47:10|848.02|840.22|847.35|839.55|848.02|840.22|847.32|839.52|22
1654670840000|2022-06-08 06:47:20|847.36|839.56|847.87|840.07|847.87|840.07|847.34|839.54|15
1654670850000|2022-06-08 06:47:30|847.89|840.09|847.98|840.18|848.03|840.23|847.82|840.02|15
1654670860000|2022-06-08 06:47:40|847.94|840.14|848.03|840.23|848.09|840.29|847.89|840.09|14
1654670870000|2022-06-08 06:47:50|848.08|840.28|848.25|840.45|848.25|840.45|848.08|840.28|11
1654670880000|2022-06-08 06:48:00|848.41|840.61|848.85|841.05|848.98|841.18|848.39|840.59|16
1654670890000|2022-06-08 06:48:10|848.92|841.12|849.22|841.42|849.35|841.55|848.92|841.12|12
1654670900000|2022-06-08 06:48:20|849.19|841.39|849.12|841.32|849.25|841.45|849.08|841.28|10
1654670910000|2022-06-08 06:48:30|849.15|841.35|849.24|841.44|849.24|841.44|849.15|841.35|6
1654670920000|2022-06-08 06:48:40|849.23|841.43|849.38|841.58|849.38|841.58|849.23|841.43|10
1654670930000|2022-06-08 06:48:50|849.42|841.62|850.08|842.28|850.08|842.28|849.4|841.6|14
1654670940000|2022-06-08 06:49:00|850.05|842.25|849.9|842.1|850.05|842.25|849.9|842.1|5
1654670950000|2022-06-08 06:49:10|850.04|842.24|850.09|842.29|850.17|842.37|849.9|842.1|9
1654670960000|2022-06-08 06:49:20|850.17|842.37|850.86|843.06|850.9|843.1|850.09|842.29|14
1654670970000|2022-06-08 06:49:30|850.95|843.15|850.46|842.66|850.95|843.15|850.18|842.38|10
1654670980000|2022-06-08 06:49:40|850.52|842.72|850.42|842.62|850.52|842.72|850.42|842.62|13
1654670990000|2022-06-08 06:49:50|850.5|842.7|849.44|841.64|850.5|842.7|849.38|841.58|16
1654671000000|2022-06-08 06:50:00|849.45|841.65|849.31|841.51|849.45|841.65|849.3|841.5|14
1654671010000|2022-06-08 06:50:10|849.34|841.54|850.27|842.47|850.28|842.48|849.34|841.54|20
1654671030000|2022-06-08 06:50:30|850.26|842.46|850.19|842.39|850.3|842.5|849.9|842.1|16
1654671040000|2022-06-08 06:50:40|850.21|842.41|849.36|841.56|850.21|842.41|849.36|841.56|13
1654671050000|2022-06-08 06:50:50|849.3|841.5|849.38|841.58|850.22|842.42|849.3|841.5|17
1654671060000|2022-06-08 06:51:00|849.39|841.59|849.48|841.68|849.49|841.69|849.39|841.59|14
1654671070000|2022-06-08 06:51:10|849.41|841.61|848.51|840.71|849.48|841.68|848.42|840.62|27
1654671080000|2022-06-08 06:51:20|848.53|840.73|848.34|840.54|848.54|840.74|847.98|840.18|27
1654671090000|2022-06-08 06:51:30|848.33|840.53|847.93|840.13|848.33|840.53|847.92|840.12|21
1654671100000|2022-06-08 06:51:40|847.92|840.12|847.74|839.94|847.92|840.12|847.55|839.75|9
1654671110000|2022-06-08 06:51:50|847.72|839.92|847.42|839.62|847.75|839.95|847.42|839.62|9
1654671120000|2022-06-08 06:52:00|847.46|839.66|847.45|839.65|847.47|839.67|847.41|839.61|9
1654671130000|2022-06-08 06:52:10|847.43|839.63|847.39|839.59|847.45|839.65|847.27|839.47|22
1654671140000|2022-06-08 06:52:20|847.37|839.57|847.38|839.58|847.45|839.65|847.26|839.46|9
1654671150000|2022-06-08 06:52:30|847.77|839.97|847.51|839.71|847.86|840.06|847.51|839.71|4
1654671160000|2022-06-08 06:52:40|847.53|839.73|847.35|839.55|848.16|840.36|847.33|839.53|11
1654671170000|2022-06-08 06:52:50|847.38|839.58|847.38|839.58|847.38|839.58|847.36|839.56|3
1654671180000|2022-06-08 06:53:00|847.39|839.59|847.39|839.59|847.39|839.59|847.39|839.59|1
1654671190000|2022-06-08 06:53:10|847.31|839.51|847.33|839.53|847.37|839.57|847.25|839.45|17
1654671200000|2022-06-08 06:53:20|847.31|839.51|846.7|838.9|847.31|839.51|846.7|838.9|13
1654671210000|2022-06-08 06:53:30|846.69|838.89|846.63|838.83|846.69|838.89|846.54|838.74|11
1654671220000|2022-06-08 06:53:40|846.52|838.72|846.38|838.58|846.55|838.75|846.38|838.58|16
1654671230000|2022-06-08 06:53:50|846.37|838.57|847.23|839.43|847.23|839.43|846.37|838.57|13
1654671240000|2022-06-08 06:54:00|847.09|839.29|846.52|838.72|847.09|839.29|846.49|838.69|18
1654671250000|2022-06-08 06:54:10|846.51|838.71|845.77|837.97|846.51|838.71|845.42|837.62|26
1654671260000|2022-06-08 06:54:20|845.78|837.98|845.4|837.6|845.78|837.98|845.4|837.6|15
1654671270000|2022-06-08 06:54:30|845.41|837.61|845.41|837.61|845.41|837.61|845.41|837.61|1
1654671280000|2022-06-08 06:54:40|845.48|837.68|845.5|837.7|845.53|837.73|845.41|837.61|13
1654671290000|2022-06-08 06:54:50|845.51|837.71|845.39|837.59|845.57|837.77|845.39|837.59|8
1654671300000|2022-06-08 06:55:00|845.38|837.58|845.36|837.56|845.6|837.8|845.35|837.55|22
1654671310000|2022-06-08 06:55:10|845.37|837.57|845.35|837.55|845.4|837.6|845.19|837.39|19
1654671320000|2022-06-08 06:55:20|845.34|837.54|845.38|837.58|845.4|837.6|845.31|837.51|9
1654671330000|2022-06-08 06:55:30|845.39|837.59|845.34|837.54|845.43|837.63|845.34|837.54|6
1654671340000|2022-06-08 06:55:40|845.35|837.55|846.19|838.39|846.28|838.48|845.35|837.55|18
1654671350000|2022-06-08 06:55:50|846.18|838.38|846.19|838.39|846.19|838.39|846.18|838.38|2
1654671360000|2022-06-08 06:56:00|846.2|838.4|846.81|839.01|846.92|839.12|846.2|838.4|15
1654671370000|2022-06-08 06:56:10|846.87|839.07|846.92|839.12|846.92|839.12|846.81|839.01|10
1654671380000|2022-06-08 06:56:20|846.79|838.99|846.79|838.99|846.79|838.99|846.79|838.99|1
1654671390000|2022-06-08 06:56:30|846.81|839.01|847.83|840.03|847.92|840.12|846.81|839.01|20
1654671400000|2022-06-08 06:56:40|848.01|840.21|848.33|840.53|848.33|840.53|848.01|840.21|11
1654671410000|2022-06-08 06:56:50|848.28|840.48|848.35|840.55|848.41|840.61|848.28|840.48|5
1654671420000|2022-06-08 06:57:00|848.27|840.47|848.31|840.51|848.31|840.51|846.9|839.1|11
1654671430000|2022-06-08 06:57:10|848.34|840.54|848.36|840.56|848.36|840.56|848.32|840.52|4
1654671440000|2022-06-08 06:57:20|848.46|840.66|848.45|840.65|848.78|840.98|848.43|840.63|12
1654671450000|2022-06-08 06:57:30|848.56|840.76|848.93|841.13|848.94|841.14|848.56|840.76|14
1654671460000|2022-06-08 06:57:40|848.92|841.12|848.93|841.13|848.93|841.13|848.86|841.06|12
1654671470000|2022-06-08 06:57:50|848.92|841.12|848.91|841.11|848.92|841.12|848.9|841.1|11
1654671480000|2022-06-08 06:58:00|848.9|841.1|848.5|840.7|849.15|841.35|848.45|840.65|16
1654671490000|2022-06-08 06:58:10|848.55|840.75|849.36|841.56|849.36|841.56|848.51|840.71|18
1654671500000|2022-06-08 06:58:20|849.27|841.47|849.75|841.95|849.77|841.97|849.27|841.47|20
1654671510000|2022-06-08 06:58:30|849.84|842.04|850.03|842.23|850.04|842.24|849.84|842.04|12
1654671520000|2022-06-08 06:58:40|849.97|842.17|849.85|842.05|850.03|842.23|849.85|842.05|8
1654671530000|2022-06-08 06:58:50|849.68|841.88|849.44|841.64|849.68|841.88|849.44|841.64|9
1654671540000|2022-06-08 06:59:00|849.38|841.58|849.38|841.58|849.41|841.61|849.38|841.58|9
1654671550000|2022-06-08 06:59:10|849.4|841.6|849.54|841.74|849.96|842.16|849.38|841.58|18
1654671560000|2022-06-08 06:59:20|849.55|841.75|849.99|842.19|850.06|842.26|849.55|841.75|17
1654671570000|2022-06-08 06:59:30|850.04|842.24|850.06|842.26|850.14|842.34|849.93|842.13|10
1654671580000|2022-06-08 06:59:40|850.05|842.25|850.23|842.43|850.26|842.46|849.9|842.1|19
1654671590000|2022-06-08 06:59:50|850.24|842.44|850.24|842.44|850.24|842.44|850.24|842.44|1
1654671600000|2022-06-08 07:00:00|850.2|842.4|850.11|842.31|850.2|842.4|849.38|841.58|22
1654671610000|2022-06-08 07:00:10|850.17|842.37|849.43|841.63|850.18|842.38|849.43|841.63|13
1654671620000|2022-06-08 07:00:20|849.44|841.64|849.46|841.66|850.22|842.42|849.44|841.64|19
1654671630000|2022-06-08 07:00:30|849.47|841.67|849.41|841.61|850.18|842.38|849.34|841.54|19
1654671640000|2022-06-08 07:00:40|849.42|841.62|849.43|841.63|849.44|841.64|849.4|841.6|8
1654671650000|2022-06-08 07:00:50|849.33|841.53|847.88|840.08|849.38|841.58|847.88|840.08|25
1654671660000|2022-06-08 07:01:00|847.87|840.07|847.4|839.6|847.87|840.07|847.39|839.59|16
1654671670000|2022-06-08 07:01:10|847.39|839.59|846.76|838.96|847.4|839.6|846.61|838.81|20
1654671680000|2022-06-08 07:01:20|846.73|838.93|846.93|839.13|846.96|839.16|846.7|838.9|21
1654671690000|2022-06-08 07:01:30|846.82|839.02|846.6|838.8|846.82|839.02|846.59|838.79|18
1654671700000|2022-06-08 07:01:40|846.59|838.79|846.53|838.73|846.62|838.82|846.53|838.73|14
1654671710000|2022-06-08 07:01:50|846.51|838.71|845.62|837.82|846.53|838.73|845.55|837.75|20
1654671720000|2022-06-08 07:02:00|845.63|837.83|845.39|837.59|845.63|837.83|845.31|837.51|15
1654671730000|2022-06-08 07:02:10|845.46|837.66|846.22|838.42|846.22|838.42|845.34|837.54|17
1654671740000|2022-06-08 07:02:20|846.24|838.44|846.23|838.43|846.27|838.47|846.22|838.42|13
1654671750000|2022-06-08 07:02:30|846.24|838.44|845.43|837.63|846.3|838.5|845.42|837.62|14
1654671760000|2022-06-08 07:02:40|845.49|837.69|845.33|837.53|845.49|837.69|845.27|837.47|15
1654671770000|2022-06-08 07:02:50|845.34|837.54|844.41|836.61|845.34|837.54|844.41|836.61|29
1654671780000|2022-06-08 07:03:00|844.42|836.62|844.49|836.69|844.49|836.69|844.38|836.58|19
1654671790000|2022-06-08 07:03:10|844.43|836.63|844.32|836.52|844.62|836.82|844.32|836.52|9
1654671800000|2022-06-08 07:03:20|844.35|836.55|844.3|836.5|844.35|836.55|844.3|836.5|6
1654671810000|2022-06-08 07:03:30|844.32|836.52|844.26|836.46|844.32|836.52|844.26|836.46|12
1654671820000|2022-06-08 07:03:40|844.25|836.45|844.26|836.46|844.29|836.49|844.24|836.44|8
1654671830000|2022-06-08 07:03:50|844.32|836.52|844.32|836.52|844.86|837.06|844.24|836.44|24
1654671840000|2022-06-08 07:04:00|844.41|836.61|844.19|836.39|844.42|836.62|844.18|836.38|17
1654671850000|2022-06-08 07:04:10|844.21|836.41|844.19|836.39|844.21|836.41|844.18|836.38|4
1654671860000|2022-06-08 07:04:20|844.22|836.42|844.18|836.38|844.22|836.42|844.13|836.33|9
1654671870000|2022-06-08 07:04:30|844.24|836.44|844.24|836.44|844.3|836.5|844.16|836.36|8
1654671880000|2022-06-08 07:04:40|844.27|836.47|845.36|837.56|845.36|837.56|844.27|836.47|23
1654671890000|2022-06-08 07:04:50|845.48|837.68|845.19|837.39|845.54|837.74|845.18|837.38|13
1654671900000|2022-06-08 07:05:00|845.18|837.38|844.44|836.64|845.21|837.41|844.41|836.61|20
1654671910000|2022-06-08 07:05:10|844.46|836.66|845.28|837.48|845.29|837.49|844.44|836.64|10
1654671920000|2022-06-08 07:05:20|845.29|837.49|845.3|837.5|845.3|837.5|845.25|837.45|12
1654671930000|2022-06-08 07:05:30|845.29|837.49|845.24|837.44|845.3|837.5|845.24|837.44|18
1654671940000|2022-06-08 07:05:40|845.26|837.46|845.3|837.5|845.31|837.51|845.25|837.45|8
1654671950000|2022-06-08 07:05:50|845.31|837.51|845.13|837.33|845.31|837.51|845.08|837.28|10
1654671960000|2022-06-08 07:06:00|845.12|837.32|845.04|837.24|845.12|837.32|844.52|836.72|10
1654671970000|2022-06-08 07:06:10|845.05|837.25|844.81|837.01|845.06|837.26|844.78|836.98|7
1654671980000|2022-06-08 07:06:20|844.9|837.1|844.41|836.61|844.9|837.1|844.38|836.58|19
1654671990000|2022-06-08 07:06:30|844.42|836.62|844.3|836.5|844.48|836.68|844.3|836.5|11
1654672000000|2022-06-08 07:06:40|844.32|836.52|843.79|835.99|844.32|836.52|843.76|835.96|21
1654672010000|2022-06-08 07:06:50|843.77|835.97|842.56|834.76|843.77|835.97|842.56|834.76|27
1654672020000|2022-06-08 07:07:00|842.57|834.77|843.29|835.49|843.36|835.56|842.5|834.7|24
1654672030000|2022-06-08 07:07:10|843.31|835.51|843.32|835.52|843.37|835.57|843.24|835.44|20
1654672040000|2022-06-08 07:07:20|843.38|835.58|842.61|834.81|843.38|835.58|842.59|834.79|13
1654672050000|2022-06-08 07:07:30|842.62|834.82|842.58|834.78|842.65|834.85|842.48|834.68|13
1654672060000|2022-06-08 07:07:40|842.57|834.77|842.39|834.59|842.57|834.77|842.39|834.59|21
1654672070000|2022-06-08 07:07:50|842.38|834.58|837.5|829.7|842.38|834.58|836.97|829.17|32
1654672080000|2022-06-08 07:08:00|837.81|830.01|837.42|829.62|837.83|830.03|837.4|829.6|27
1654672090000|2022-06-08 07:08:10|837.37|829.57|837.22|829.42|837.67|829.87|837.14|829.34|27
1654672100000|2022-06-08 07:08:20|837.29|829.49|837.43|829.63|837.71|829.91|837.13|829.33|27
1654672110000|2022-06-08 07:08:30|837.41|829.61|837.33|829.53|837.71|829.91|837.33|829.53|25
1654672120000|2022-06-08 07:08:40|837.44|829.64|837.36|829.56|837.93|830.13|837.3|829.5|22
1654672130000|2022-06-08 07:08:50|837.32|829.52|837.51|829.71|837.65|829.85|837.32|829.52|9
1654672140000|2022-06-08 07:09:00|837.52|829.72|837.35|829.55|837.53|829.73|837.34|829.54|15
1654672150000|2022-06-08 07:09:10|837.36|829.56|837.84|830.04|837.9|830.1|837.36|829.56|18
1654672160000|2022-06-08 07:09:20|837.82|830.02|837.81|830.01|837.98|830.18|837.81|830.01|23
1654672170000|2022-06-08 07:09:30|837.82|830.02|837.87|830.07|837.97|830.17|837.51|829.71|19
1654672180000|2022-06-08 07:09:40|837.88|830.08|837.91|830.11|837.91|830.11|837.73|829.93|18
1654672190000|2022-06-08 07:09:50|837.93|830.13|837.97|830.17|838.01|830.21|837.89|830.09|20
1654672200000|2022-06-08 07:10:00|837.98|830.18|837.93|830.13|837.98|830.18|837.83|830.03|17
1654672210000|2022-06-08 07:10:10|837.89|830.09|837.97|830.17|838.03|830.23|837.86|830.06|13
1654672220000|2022-06-08 07:10:20|838.05|830.25|837.25|829.45|838.05|830.25|837.25|829.45|16
1654672230000|2022-06-08 07:10:30|837.33|829.53|837.54|829.74|837.54|829.74|837.26|829.46|13
1654672240000|2022-06-08 07:10:40|837.52|829.72|837.86|830.06|837.86|830.06|837.52|829.72|10
1654672250000|2022-06-08 07:10:50|837.79|829.99|837.96|830.16|837.96|830.16|837.55|829.75|16
1654672260000|2022-06-08 07:11:00|837.83|830.03|838.02|830.22|838.02|830.22|837.73|829.93|10
1654672270000|2022-06-08 07:11:10|838.03|830.23|838.32|830.52|838.34|830.54|838|830.2|10
1654672280000|2022-06-08 07:11:20|838.45|830.65|839.24|831.44|839.24|831.44|838.42|830.62|16
1654672290000|2022-06-08 07:11:30|839.23|831.43|839.18|831.38|839.25|831.45|838.88|831.08|17
1654672300000|2022-06-08 07:11:40|839.13|831.33|839.18|831.38|839.21|831.41|839.13|831.33|14
1654672310000|2022-06-08 07:11:50|839.19|831.39|839.3|831.5|839.3|831.5|839.16|831.36|11
1654672320000|2022-06-08 07:12:00|839.26|831.46|839.39|831.59|839.52|831.72|839.26|831.46|8
1654672330000|2022-06-08 07:12:10|839.37|831.57|839.27|831.47|839.37|831.57|838.89|831.09|12
1654672340000|2022-06-08 07:12:20|839.25|831.45|839.22|831.42|839.35|831.55|839.15|831.35|15
1654672350000|2022-06-08 07:12:30|839.23|831.43|839.25|831.45|839.33|831.53|839.23|831.43|13
1654672360000|2022-06-08 07:12:40|839.26|831.46|839.23|831.43|839.31|831.51|839.21|831.41|15
1654672370000|2022-06-08 07:12:50|839.35|831.55|839.24|831.44|839.36|831.56|839.24|831.44|5
1654672380000|2022-06-08 07:13:00|839.25|831.45|839.21|831.41|839.26|831.46|839.12|831.32|14
1654672390000|2022-06-08 07:13:10|839.2|831.4|839.25|831.45|839.31|831.51|838.98|831.18|23
1654672400000|2022-06-08 07:13:20|839.28|831.48|839.1|831.3|839.29|831.49|839.04|831.24|18
1654672410000|2022-06-08 07:13:30|839.09|831.29|839.12|831.32|839.12|831.32|839.01|831.21|18
1654672420000|2022-06-08 07:13:40|839.13|831.33|839.17|831.37|839.17|831.37|839.1|831.3|10
1654672430000|2022-06-08 07:13:50|839.16|831.36|839.17|831.37|839.17|831.37|839.12|831.32|15
1654672440000|2022-06-08 07:14:00|839.18|831.38|839.23|831.43|839.25|831.45|839.17|831.37|9
1654672450000|2022-06-08 07:14:10|839.22|831.42|839.58|831.78|839.62|831.82|839.21|831.41|21
1654672460000|2022-06-08 07:14:20|839.61|831.81|839.74|831.94|839.74|831.94|839.58|831.78|17
1654672470000|2022-06-08 07:14:30|840.14|832.34|841.05|833.25|841.07|833.27|840.14|832.34|19
1654672480000|2022-06-08 07:14:40|840.99|833.19|841.17|833.37|841.23|833.43|840.99|833.19|10
1654672490000|2022-06-08 07:14:50|841.04|833.24|840.45|832.65|841.17|833.37|840.44|832.64|8
1654672500000|2022-06-08 07:15:00|840.46|832.66|841.1|833.3|841.1|833.3|840.45|832.65|15
1654672510000|2022-06-08 07:15:10|840.53|832.73|840.42|832.62|840.67|832.87|840.4|832.6|13
1654672520000|2022-06-08 07:15:20|840.45|832.65|840.32|832.52|840.45|832.65|840.27|832.47|8
1654672530000|2022-06-08 07:15:30|840.26|832.46|839.44|831.64|840.31|832.51|839.36|831.56|16
1654672540000|2022-06-08 07:15:40|839.45|831.65|839.07|831.27|839.48|831.68|838.47|830.67|31
1654672550000|2022-06-08 07:15:50|839.08|831.28|838.35|830.55|839.08|831.28|838.35|830.55|22
1654672560000|2022-06-08 07:16:00|838.38|830.58|839.04|831.24|839.04|831.24|838.38|830.58|22
1654672570000|2022-06-08 07:16:10|838.98|831.18|839.11|831.31|839.12|831.32|838.9|831.1|13
1654672580000|2022-06-08 07:16:20|839.14|831.34|838.63|830.83|839.2|831.4|838.63|830.83|11
1654672590000|2022-06-08 07:16:30|838.6|830.8|838.52|830.72|839.02|831.22|838.51|830.71|10
1654672600000|2022-06-08 07:16:40|838.51|830.71|839.12|831.32|839.12|831.32|838.5|830.7|22
1654672610000|2022-06-08 07:16:50|839.21|831.41|839.01|831.21|839.21|831.41|838.72|830.92|9
1654672620000|2022-06-08 07:17:00|838.93|831.13|838.42|830.62|839.03|831.23|838.42|830.62|10
1654672630000|2022-06-08 07:17:10|838.43|830.63|838.38|830.58|838.53|830.73|838.38|830.58|12
1654672640000|2022-06-08 07:17:20|838.39|830.59|837.52|829.72|838.46|830.66|837.46|829.66|30
1654672650000|2022-06-08 07:17:30|837.5|829.7|837.44|829.64|837.7|829.9|837.44|829.64|17
1654672660000|2022-06-08 07:17:40|837.48|829.68|837.06|829.26|837.48|829.68|836.56|828.76|20
1654672670000|2022-06-08 07:17:50|836.96|829.16|837.22|829.42|837.24|829.44|836.96|829.16|12
1654672680000|2022-06-08 07:18:00|837.21|829.41|836.31|828.51|837.21|829.41|836.27|828.47|16
1654672690000|2022-06-08 07:18:10|836.3|828.5|835.35|827.55|836.3|828.5|835.33|827.53|24
1654672700000|2022-06-08 07:18:20|835.64|827.84|835.4|827.6|836.03|828.23|835.31|827.51|22
1654672710000|2022-06-08 07:18:30|835.39|827.59|835.19|827.39|835.41|827.61|835.17|827.37|14
1654672720000|2022-06-08 07:18:40|835.2|827.4|834.62|826.82|835.23|827.43|834.54|826.74|28
1654672730000|2022-06-08 07:18:50|834.65|826.85|835.03|827.23|835.03|827.23|834.58|826.78|13
1654672740000|2022-06-08 07:19:00|835.13|827.33|834.65|826.85|835.13|827.33|834.59|826.79|10
1654672750000|2022-06-08 07:19:10|834.66|826.86|834.55|826.75|834.69|826.89|834.55|826.75|16
1654672760000|2022-06-08 07:19:20|834.56|826.76|833.57|825.77|834.56|826.76|833.57|825.77|19
1654672770000|2022-06-08 07:19:30|833.24|825.44|830.62|822.82|833.24|825.44|830.02|822.22|35
1654672780000|2022-06-08 07:19:40|830.76|822.96|828.43|820.63|831.06|823.26|828.43|820.63|30
1654672790000|2022-06-08 07:19:50|828.42|820.62|829.23|821.43|829.43|821.63|828.32|820.52|30
1654672800000|2022-06-08 07:20:00|829.22|821.42|829.15|821.35|829.23|821.43|829.02|821.22|27
1654672810000|2022-06-08 07:20:10|829.07|821.27|829.03|821.23|829.07|821.27|828.45|820.65|24
1654672820000|2022-06-08 07:20:20|829.1|821.3|828.39|820.59|829.2|821.4|828.39|820.59|27
1654672830000|2022-06-08 07:20:30|828.4|820.6|828.88|821.08|828.98|821.18|828.35|820.55|28
1654672840000|2022-06-08 07:20:40|829.09|821.29|829|821.2|829.15|821.35|828.95|821.15|17
1654672850000|2022-06-08 07:20:50|829.01|821.21|829.22|821.42|829.22|821.42|828.99|821.19|22
1654672860000|2022-06-08 07:21:00|829.23|821.43|828.42|820.62|829.23|821.43|828.41|820.61|21
1654672870000|2022-06-08 07:21:10|828.34|820.54|828.21|820.41|828.45|820.65|828.21|820.41|19
1654672880000|2022-06-08 07:21:20|827.87|820.07|827.97|820.17|827.97|820.17|827.17|819.37|21
1654672890000|2022-06-08 07:21:30|827.94|820.14|827.46|819.66|828.05|820.25|827.46|819.66|19
1654672900000|2022-06-08 07:21:40|827.48|819.68|828.05|820.25|828.07|820.27|827.46|819.66|25
1654672910000|2022-06-08 07:21:50|828.04|820.24|828.09|820.29|828.14|820.34|828.04|820.24|16
1654672920000|2022-06-08 07:22:00|828.16|820.36|828.25|820.45|828.25|820.45|828.16|820.36|6
1654672930000|2022-06-08 07:22:10|828.19|820.39|827.32|819.52|828.22|820.42|827.27|819.47|21
1654672940000|2022-06-08 07:22:20|827.33|819.53|827.13|819.33|827.36|819.56|827.13|819.33|12
1654672950000|2022-06-08 07:22:30|827.14|819.34|829.54|821.74|829.54|821.74|827.14|819.34|14
1654672960000|2022-06-08 07:22:40|829.6|821.8|830.07|822.27|830.3|822.5|829.47|821.67|30
1654672970000|2022-06-08 07:22:50|830|822.2|829.23|821.43|830.13|822.33|828.63|820.83|27
1654672980000|2022-06-08 07:23:00|829.22|821.42|829|821.2|829.22|821.42|828.79|820.99|21
1654672990000|2022-06-08 07:23:10|829.08|821.28|829.11|821.31|829.17|821.37|829.03|821.23|11
1654673000000|2022-06-08 07:23:20|829.14|821.34|829.17|821.37|829.17|821.37|829.12|821.32|9
1654673010000|2022-06-08 07:23:30|829.16|821.36|828.71|820.91|829.17|821.37|828.61|820.81|24
1654673020000|2022-06-08 07:23:40|828.72|820.92|829.02|821.22|829.02|821.22|828.72|820.92|12
1654673030000|2022-06-08 07:23:50|828.91|821.11|829.06|821.26|829.06|821.26|828.82|821.02|13
1654673040000|2022-06-08 07:24:00|829.04|821.24|830.15|822.35|830.15|822.35|829.03|821.23|21
1654673050000|2022-06-08 07:24:10|830.16|822.36|830.85|823.05|830.85|823.05|830.16|822.36|25
1654673060000|2022-06-08 07:24:20|830.8|823|831.27|823.47|831.27|823.47|830.8|823|15
1654673070000|2022-06-08 07:24:30|831.24|823.44|831.73|823.93|831.73|823.93|831.24|823.44|14
1654673080000|2022-06-08 07:24:40|831.76|823.96|831.64|823.84|831.8|824|831.59|823.79|15
1654673090000|2022-06-08 07:24:50|831.51|823.71|831.89|824.09|831.89|824.09|831.51|823.71|10
1654673100000|2022-06-08 07:25:00|831.84|824.04|833.1|825.3|833.1|825.3|831.81|824.01|15
1654673110000|2022-06-08 07:25:10|833.15|825.35|833.79|825.99|833.79|825.99|833.15|825.35|22
1654673120000|2022-06-08 07:25:20|833.8|826|833.21|825.41|834.07|826.27|833.18|825.38|15
1654673130000|2022-06-08 07:25:30|833.22|825.42|832.45|824.65|833.22|825.42|832.45|824.65|15
1654673140000|2022-06-08 07:25:40|832.46|824.66|832.22|824.42|832.46|824.66|832.2|824.4|16
1654673150000|2022-06-08 07:25:50|832.23|824.43|832.34|824.54|832.35|824.55|832.2|824.4|7
1654673160000|2022-06-08 07:26:00|832.35|824.55|831.39|823.59|832.35|824.55|831.35|823.55|17
1654673170000|2022-06-08 07:26:10|831.4|823.6|831.78|823.98|831.78|823.98|831.37|823.57|16
1654673180000|2022-06-08 07:26:20|831.87|824.07|831.82|824.02|831.87|824.07|831.22|823.42|6
1654673190000|2022-06-08 07:26:30|831.83|824.03|831.5|823.7|831.83|824.03|831.22|823.42|18
1654673200000|2022-06-08 07:26:40|831.51|823.71|831.91|824.11|831.99|824.19|831.47|823.67|12
1654673210000|2022-06-08 07:26:50|831.96|824.16|831.59|823.79|832|824.2|831.59|823.79|14
1654673220000|2022-06-08 07:27:00|831.41|823.61|831.45|823.65|831.5|823.7|831.36|823.56|17
1654673230000|2022-06-08 07:27:10|831.44|823.64|831.3|823.5|831.45|823.65|831.3|823.5|9
1654673240000|2022-06-08 07:27:20|831.33|823.53|831.95|824.15|832|824.2|831.3|823.5|15
1654673250000|2022-06-08 07:27:30|832|824.2|831.93|824.13|832.04|824.24|831.32|823.52|17
1654673260000|2022-06-08 07:27:40|831.94|824.14|832.07|824.27|832.08|824.28|831.94|824.14|9
1654673270000|2022-06-08 07:27:50|832.08|824.28|833.09|825.29|833.21|825.41|832.08|824.28|25
1654673280000|2022-06-08 07:28:00|833.26|825.46|833.26|825.46|833.26|825.46|833.15|825.35|11
1654673290000|2022-06-08 07:28:10|833.22|825.42|833.16|825.36|833.23|825.43|833.16|825.36|8
1654673300000|2022-06-08 07:28:20|833.12|825.32|833.09|825.29|833.13|825.33|832.68|824.88|18
1654673310000|2022-06-08 07:28:30|833.1|825.3|833.19|825.39|833.21|825.41|833.1|825.3|9
1654673320000|2022-06-08 07:28:40|833.14|825.34|833.33|825.53|833.33|825.53|833.14|825.34|14
1654673330000|2022-06-08 07:28:50|833.32|825.52|833.16|825.36|833.33|825.53|833.11|825.31|17
1654673340000|2022-06-08 07:29:00|833.09|825.29|833.23|825.43|833.23|825.43|833.09|825.29|16
1654673350000|2022-06-08 07:29:10|833.24|825.44|833.38|825.58|833.38|825.58|833.24|825.44|11
1654673360000|2022-06-08 07:29:20|833.34|825.54|833.37|825.57|833.39|825.59|833.34|825.54|8
1654673370000|2022-06-08 07:29:30|833.39|825.59|833.34|825.54|833.39|825.59|833.33|825.53|6
1654673380000|2022-06-08 07:29:40|833.31|825.51|833.38|825.58|833.39|825.59|833.31|825.51|10
1654673390000|2022-06-08 07:29:50|833.42|825.62|833.16|825.36|833.42|825.62|833.16|825.36|14
1654673400000|2022-06-08 07:30:00|832.78|824.98|833.28|825.48|833.32|825.52|832.39|824.59|24
1654673410000|2022-06-08 07:30:10|833.29|825.49|833.19|825.39|833.34|825.54|833.19|825.39|10
1654673420000|2022-06-08 07:30:20|833.21|825.41|833.13|825.33|833.27|825.47|833.12|825.32|16
1654673430000|2022-06-08 07:30:30|833.11|825.31|833.29|825.49|833.29|825.49|832.82|825.02|15
1654673440000|2022-06-08 07:30:40|833.3|825.5|833.26|825.46|833.37|825.57|833.26|825.46|8
1654673450000|2022-06-08 07:30:50|833.25|825.45|833.35|825.55|833.38|825.58|833.25|825.45|12
1654673460000|2022-06-08 07:31:00|833.34|825.54|833.24|825.44|833.34|825.54|833.24|825.44|14
1654673470000|2022-06-08 07:31:10|833.3|825.5|834.01|826.21|834.01|826.21|833.25|825.45|19
1654673480000|2022-06-08 07:31:20|834.04|826.24|833.34|825.54|834.06|826.26|833.34|825.54|9
1654673490000|2022-06-08 07:31:30|833.39|825.59|833.43|825.63|833.48|825.68|833.39|825.59|8
1654673500000|2022-06-08 07:31:40|833.41|825.61|833.39|825.59|833.42|825.62|833.35|825.55|19
1654673510000|2022-06-08 07:31:50|833.4|825.6|832.49|824.69|833.4|825.6|832.47|824.67|10
1654673520000|2022-06-08 07:32:00|832.61|824.81|833.27|825.47|833.32|825.52|832.61|824.81|21
1654673530000|2022-06-08 07:32:10|833.21|825.41|832.65|824.85|833.28|825.48|832.57|824.77|15
1654673540000|2022-06-08 07:32:20|833.08|825.28|832.4|824.6|833.18|825.38|832.37|824.57|14
1654673550000|2022-06-08 07:32:30|832.41|824.61|832.29|824.49|832.41|824.61|832.28|824.48|11
1654673560000|2022-06-08 07:32:40|832.3|824.5|833.07|825.27|833.11|825.31|832.29|824.49|20
1654673570000|2022-06-08 07:32:50|833.16|825.36|833.1|825.3|833.19|825.39|833.1|825.3|6
1654673580000|2022-06-08 07:33:00|833.09|825.29|833.11|825.31|833.19|825.39|833|825.2|13
1654673590000|2022-06-08 07:33:10|833.12|825.32|833.22|825.42|833.26|825.46|833.12|825.32|11
1654673600000|2022-06-08 07:33:20|833.23|825.43|833.78|825.98|833.84|826.04|833.19|825.39|12
1654673610000|2022-06-08 07:33:30|833.26|825.46|833.26|825.46|833.73|825.93|833.22|825.42|9
1654673620000|2022-06-08 07:33:40|833.32|825.52|833.35|825.55|833.35|825.55|833.32|825.52|3
1654673630000|2022-06-08 07:33:50|833.29|825.49|833.27|825.47|833.33|825.53|833.26|825.46|13
1654673640000|2022-06-08 07:34:00|833.28|825.48|833.24|825.44|833.3|825.5|833.23|825.43|11
1654673650000|2022-06-08 07:34:10|833.28|825.48|833.28|825.48|833.28|825.48|833.26|825.46|4
1654673660000|2022-06-08 07:34:20|833.27|825.47|833.36|825.56|833.37|825.57|833.27|825.47|12
1654673670000|2022-06-08 07:34:30|833.32|825.52|833.33|825.53|833.35|825.55|833.31|825.51|9
1654673680000|2022-06-08 07:34:40|833.34|825.54|833.31|825.51|833.36|825.56|833.31|825.51|9
1654673690000|2022-06-08 07:34:50|833.32|825.52|833.32|825.52|833.39|825.59|833.27|825.47|9
1654673700000|2022-06-08 07:35:00|833.35|825.55|833.25|825.45|833.35|825.55|833.14|825.34|16
1654673710000|2022-06-08 07:35:10|833.24|825.44|833.2|825.4|833.24|825.44|833.19|825.39|3
1654673720000|2022-06-08 07:35:20|833.21|825.41|833.22|825.42|833.26|825.46|833.2|825.4|12
1654673730000|2022-06-08 07:35:30|833.23|825.43|833.25|825.45|833.25|825.45|833.22|825.42|3
1654673740000|2022-06-08 07:35:40|833.28|825.48|833.35|825.55|833.36|825.56|833.28|825.48|3
1654673750000|2022-06-08 07:35:50|833.36|825.56|833.37|825.57|833.37|825.57|833.36|825.56|2
1654673760000|2022-06-08 07:36:00|833.38|825.58|833.19|825.39|833.38|825.58|832.91|825.11|11
1654673770000|2022-06-08 07:36:10|833.15|825.35|832.75|824.95|833.31|825.51|832.75|824.95|8
1654673780000|2022-06-08 07:36:20|832.64|824.84|832.02|824.22|832.64|824.84|831.39|823.59|29
1654673790000|2022-06-08 07:36:30|831.91|824.11|831.49|823.69|832.4|824.6|831.49|823.69|21
1654673800000|2022-06-08 07:36:40|831.53|823.73|831.79|823.99|831.8|824|831.45|823.65|22
1654673810000|2022-06-08 07:36:50|831.9|824.1|831.28|823.48|831.95|824.15|831.19|823.39|17
1654673820000|2022-06-08 07:37:00|831.19|823.39|831.31|823.51|831.36|823.56|831.17|823.37|11
1654673830000|2022-06-08 07:37:10|831.34|823.54|831.29|823.49|831.34|823.54|831.26|823.46|12
1654673840000|2022-06-08 07:37:20|831.28|823.48|829.48|821.68|831.28|823.48|829.48|821.68|26
1654673850000|2022-06-08 07:37:30|829.46|821.66|829.41|821.61|830.15|822.35|829.26|821.46|18
1654673860000|2022-06-08 07:37:40|829.32|821.52|829.26|821.46|829.37|821.57|829.26|821.46|8
1654673870000|2022-06-08 07:37:50|829.27|821.47|829.27|821.47|829.4|821.6|829.27|821.47|6
1654673880000|2022-06-08 07:38:00|829.28|821.48|829.32|821.52|829.32|821.52|829.27|821.47|5
1654673890000|2022-06-08 07:38:10|829.33|821.53|830.36|822.56|830.36|822.56|829.33|821.53|20
1654673900000|2022-06-08 07:38:20|830.33|822.53|830.99|823.19|830.99|823.19|830.33|822.53|16
1654673910000|2022-06-08 07:38:30|831|823.2|830.4|822.6|831|823.2|830.36|822.56|5
1654673920000|2022-06-08 07:38:40|830.41|822.61|831.07|823.27|831.07|823.27|830.41|822.61|14
1654673930000|2022-06-08 07:38:50|830.9|823.1|831.2|823.4|831.2|823.4|830.82|823.02|7
1654673940000|2022-06-08 07:39:00|831.29|823.49|831.3|823.5|831.37|823.57|831.27|823.47|5
1654673950000|2022-06-08 07:39:10|831.29|823.49|831.3|823.5|831.3|823.5|831.24|823.44|10
1654673960000|2022-06-08 07:39:20|831.31|823.51|831.13|823.33|831.31|823.51|831.06|823.26|11
1654673970000|2022-06-08 07:39:30|831.14|823.34|831.27|823.47|831.27|823.47|831.1|823.3|8
1654673980000|2022-06-08 07:39:40|831.24|823.44|831.18|823.38|831.24|823.44|831.18|823.38|3
1654673990000|2022-06-08 07:39:50|831.19|823.39|831.41|823.61|831.41|823.61|831.19|823.39|13
1654674000000|2022-06-08 07:40:00|831.36|823.56|831.46|823.66|831.47|823.67|831.35|823.55|7
1654674010000|2022-06-08 07:40:10|831.47|823.67|831.49|823.69|832|824.2|831.4|823.6|9
1654674020000|2022-06-08 07:40:20|831.93|824.13|832.22|824.42|832.22|824.42|831.89|824.09|13
1654674030000|2022-06-08 07:40:30|832.23|824.43|832.23|824.43|832.23|824.43|832.23|824.43|1
1654674040000|2022-06-08 07:40:40|832.24|824.44|832.22|824.42|832.81|825.01|832.2|824.4|17
1654674050000|2022-06-08 07:40:50|832.21|824.41|832.36|824.56|832.38|824.58|832.2|824.4|9
1654674060000|2022-06-08 07:41:00|832.37|824.57|832.56|824.76|832.56|824.76|832.37|824.57|10
1654674070000|2022-06-08 07:41:10|832.53|824.73|832.54|824.74|832.57|824.77|832.48|824.68|15
1654674080000|2022-06-08 07:41:20|832.55|824.75|832.58|824.78|832.58|824.78|832.54|824.74|5
1654674090000|2022-06-08 07:41:30|832.57|824.77|832.56|824.76|832.6|824.8|832.55|824.75|8
1654674100000|2022-06-08 07:41:40|832.58|824.78|833.14|825.34|833.15|825.35|832.48|824.68|13
1654674110000|2022-06-08 07:41:50|833.15|825.35|833.15|825.35|833.18|825.38|832.86|825.06|8
1654674120000|2022-06-08 07:42:00|833.16|825.36|837.04|829.24|837.04|829.24|833.16|825.36|23
1654674130000|2022-06-08 07:42:10|837.05|829.25|837.32|829.52|837.32|829.52|837.05|829.25|11
1654674140000|2022-06-08 07:42:20|837.35|829.55|837.06|829.26|837.36|829.56|836.24|828.44|14
1654674150000|2022-06-08 07:42:30|837.18|829.38|837.18|829.38|837.18|829.38|837.18|829.38|1
1654674160000|2022-06-08 07:42:40|837.19|829.39|838.3|830.5|838.44|830.64|837.19|829.39|27
1654674170000|2022-06-08 07:42:50|838.29|830.49|839.12|831.32|839.14|831.34|838.29|830.49|18
1654674180000|2022-06-08 07:43:00|839.16|831.36|838.71|830.91|839.35|831.55|838.71|830.91|14
1654674190000|2022-06-08 07:43:10|838.66|830.86|838.54|830.74|838.66|830.86|838.49|830.69|5
1654674200000|2022-06-08 07:43:20|838.71|830.91|841.08|833.28|841.08|833.28|838.54|830.74|26
1654674210000|2022-06-08 07:43:30|841.09|833.29|843.37|835.57|843.37|835.57|840.39|832.59|30
1654674220000|2022-06-08 07:43:40|843.55|835.75|847.92|840.12|849.5|841.7|843.22|835.42|34
1654674230000|2022-06-08 07:43:50|847.91|840.11|845.98|838.18|847.91|840.11|845.94|838.14|34
1654674240000|2022-06-08 07:44:00|845.92|838.12|844.75|836.95|845.92|838.12|844.61|836.81|27
1654674250000|2022-06-08 07:44:10|844.74|836.94|844.87|837.07|844.89|837.09|844.68|836.88|17
1654674260000|2022-06-08 07:44:20|844.77|836.97|845.24|837.44|845.24|837.44|844.68|836.88|17
1654674270000|2022-06-08 07:44:30|845.16|837.36|845.41|837.61|845.41|837.61|844.7|836.9|25
1654674280000|2022-06-08 07:44:40|845.44|837.64|845.51|837.71|845.66|837.86|845.41|837.61|27
1654674290000|2022-06-08 07:44:50|845.52|837.72|846.1|838.3|846.1|838.3|845.49|837.69|22
1654674300000|2022-06-08 07:45:00|846.09|838.29|845.43|837.63|846.19|838.39|845.31|837.51|26
1654674310000|2022-06-08 07:45:10|845.33|837.53|845.83|838.03|845.83|838.03|845.32|837.52|12
1654674320000|2022-06-08 07:45:20|845.8|838|846.59|838.79|846.59|838.79|845.79|837.99|22
1654674330000|2022-06-08 07:45:30|846.58|838.78|847|839.2|847.04|839.24|846.43|838.63|25
1654674340000|2022-06-08 07:45:40|847.01|839.21|847.13|839.33|847.17|839.37|847|839.2|14
1654674350000|2022-06-08 07:45:50|847.14|839.34|846.48|838.68|847.28|839.48|846.4|838.6|16
1654674360000|2022-06-08 07:46:00|846.47|838.67|847.97|840.17|848.7|840.9|846.46|838.66|22
1654674370000|2022-06-08 07:46:10|848.32|840.52|847.55|839.75|848.32|840.52|847.27|839.47|20
1654674380000|2022-06-08 07:46:20|847.56|839.76|847.62|839.82|847.72|839.92|847.46|839.66|16
1654674390000|2022-06-08 07:46:30|847.65|839.85|847.17|839.37|847.68|839.88|846.89|839.09|21
1654674400000|2022-06-08 07:46:40|847.2|839.4|847.7|839.9|847.88|840.08|847.2|839.4|21
1654674410000|2022-06-08 07:46:50|847.58|839.78|847.62|839.82|847.62|839.82|847.57|839.77|16
1654674420000|2022-06-08 07:47:00|847.61|839.81|847.64|839.84|847.64|839.84|847.42|839.62|12
1654674430000|2022-06-08 07:47:10|847.92|840.12|849.05|841.25|849.05|841.25|847.92|840.12|22
1654674440000|2022-06-08 07:47:20|848.99|841.19|849.69|841.89|849.69|841.89|848.94|841.14|28
1654674450000|2022-06-08 07:47:30|849.73|841.93|850.06|842.26|850.22|842.42|849.73|841.93|18
1654674460000|2022-06-08 07:47:40|850.34|842.54|849.58|841.78|850.42|842.62|849.55|841.75|25
1654674470000|2022-06-08 07:47:50|849.75|841.95|850.24|842.44|850.33|842.53|849.75|841.95|24
1654674480000|2022-06-08 07:48:00|850.23|842.43|850.19|842.39|850.39|842.59|849.65|841.85|25
1654674490000|2022-06-08 07:48:10|850.21|842.41|849.54|841.74|850.27|842.47|849.54|841.74|19
1654674500000|2022-06-08 07:48:20|849.55|841.75|849.65|841.85|849.65|841.85|849.41|841.61|17
1654674510000|2022-06-08 07:48:30|849.83|842.03|850.21|842.41|850.21|842.41|849.68|841.88|29
1654674520000|2022-06-08 07:48:40|850.22|842.42|850.3|842.5|850.3|842.5|850.2|842.4|9
1654674530000|2022-06-08 07:48:50|850.32|842.52|852.96|845.16|853.06|845.26|850.26|842.46|30
1654674540000|2022-06-08 07:49:00|853.06|845.26|852.61|844.81|853.44|845.64|852.44|844.64|21
1654674550000|2022-06-08 07:49:10|852.62|844.82|852.34|844.54|853.12|845.32|852.34|844.54|24
1654674560000|2022-06-08 07:49:20|852.46|844.66|852.38|844.58|852.6|844.8|852.37|844.57|15
1654674570000|2022-06-08 07:49:30|852.44|844.64|852.53|844.73|852.54|844.74|852.27|844.47|13
1654674580000|2022-06-08 07:49:40|852.51|844.71|852.63|844.83|852.69|844.89|852.49|844.69|12
1654674590000|2022-06-08 07:49:50|852.49|844.69|851.29|843.49|852.55|844.75|851.09|843.29|25
1654674600000|2022-06-08 07:50:00|851.31|843.51|851.34|843.54|851.4|843.6|850.54|842.74|26
1654674610000|2022-06-08 07:50:10|851.32|843.52|851.22|843.42|851.39|843.59|851.22|843.42|10
1654674620000|2022-06-08 07:50:20|851.18|843.38|850.74|842.94|851.34|843.54|850.67|842.87|25
1654674630000|2022-06-08 07:50:30|850.77|842.97|850.94|843.14|851.22|843.42|850.71|842.91|21
1654674640000|2022-06-08 07:50:40|850.93|843.13|850.99|843.19|851.08|843.28|850.93|843.13|19
1654674650000|2022-06-08 07:50:50|850.8|843|850.76|842.96|850.8|843|850.61|842.81|14
1654674660000|2022-06-08 07:51:00|850.77|842.97|850.71|842.91|850.78|842.98|850.71|842.91|16
1654674670000|2022-06-08 07:51:10|850.7|842.9|850.05|842.25|850.73|842.93|850.05|842.25|12
1654674680000|2022-06-08 07:51:20|850.06|842.26|849.62|841.82|850.06|842.26|849.62|841.82|13
1654674690000|2022-06-08 07:51:30|849.61|841.81|849.45|841.65|849.62|841.82|849.31|841.51|19
1654674700000|2022-06-08 07:51:40|849.54|841.74|848.45|840.65|849.54|841.74|848.45|840.65|19
1654674710000|2022-06-08 07:51:50|848.51|840.71|848.27|840.47|848.51|840.71|847.41|839.61|27
1654674720000|2022-06-08 07:52:00|848.24|840.44|847.25|839.45|848.44|840.64|847.25|839.45|13
1654674730000|2022-06-08 07:52:10|847.26|839.46|847.42|839.62|847.56|839.76|847.13|839.33|26
1654674740000|2022-06-08 07:52:20|847.43|839.63|847.4|839.6|847.44|839.64|847.02|839.22|17
1654674750000|2022-06-08 07:52:30|847.31|839.51|847.33|839.53|847.45|839.65|847.31|839.51|12
1654674760000|2022-06-08 07:52:40|847.43|839.63|847.59|839.79|847.81|840.01|847.43|839.63|9
1654674770000|2022-06-08 07:52:50|847.6|839.8|847.48|839.68|847.8|840|847.47|839.67|13
1654674780000|2022-06-08 07:53:00|847.47|839.67|847.47|839.67|847.47|839.67|847.47|839.67|1
1654674790000|2022-06-08 07:53:10|847.54|839.74|847.52|839.72|847.54|839.74|847.51|839.71|9
1654674800000|2022-06-08 07:53:20|847.53|839.73|847.41|839.61|847.53|839.73|847.09|839.29|17
1654674810000|2022-06-08 07:53:30|847.35|839.55|847.61|839.81|847.8|840|847.35|839.55|16
1654674820000|2022-06-08 07:53:40|847.7|839.9|848.45|840.65|848.45|840.65|847.7|839.9|16
1654674830000|2022-06-08 07:53:50|848.4|840.6|847.7|839.9|848.43|840.63|847.68|839.88|7
1654674840000|2022-06-08 07:54:00|847.69|839.89|847.75|839.95|847.85|840.05|847.69|839.89|21
1654674850000|2022-06-08 07:54:10|847.76|839.96|847.79|839.99|847.79|839.99|847.76|839.96|4
1654674860000|2022-06-08 07:54:20|847.81|840.01|847.59|839.79|847.83|840.03|847.59|839.79|6
1654674870000|2022-06-08 07:54:30|847.62|839.82|846.79|838.99|847.62|839.82|846.79|838.99|12
1654674880000|2022-06-08 07:54:40|846.78|838.98|847.12|839.32|847.14|839.34|846.78|838.98|13
1654674890000|2022-06-08 07:54:50|847.13|839.33|846.87|839.07|847.39|839.59|846.78|838.98|22
1654674900000|2022-06-08 07:55:00|846.88|839.08|847.03|839.23|847.38|839.58|846.86|839.06|16
1654674910000|2022-06-08 07:55:10|847.08|839.28|846.98|839.18|847.08|839.28|846.87|839.07|8
1654674920000|2022-06-08 07:55:20|846.97|839.17|846.89|839.09|846.97|839.17|846.72|838.92|13
1654674930000|2022-06-08 07:55:30|846.9|839.1|845.55|837.75|846.9|839.1|845.5|837.7|12
1654674940000|2022-06-08 07:55:40|845.54|837.74|845.35|837.55|845.55|837.75|845.34|837.54|15
1654674950000|2022-06-08 07:55:50|845.44|837.64|845.56|837.76|845.72|837.92|845.38|837.58|17
1654674960000|2022-06-08 07:56:00|845.6|837.8|845.41|837.61|845.6|837.8|845.41|837.61|13
1654674970000|2022-06-08 07:56:10|845.42|837.62|845.42|837.62|845.54|837.74|845.31|837.51|12
1654674980000|2022-06-08 07:56:20|845.29|837.49|845.63|837.83|845.63|837.83|845.29|837.49|12
1654674990000|2022-06-08 07:56:30|845.64|837.84|845.47|837.67|845.64|837.84|845.39|837.59|10
1654675000000|2022-06-08 07:56:40|845.48|837.68|845.39|837.59|845.49|837.69|845.39|837.59|10
1654675010000|2022-06-08 07:56:50|845.53|837.73|845.38|837.58|845.57|837.77|845.38|837.58|9
1654675020000|2022-06-08 07:57:00|845.39|837.59|845.38|837.58|845.39|837.59|845.37|837.57|5
1654675030000|2022-06-08 07:57:10|845.29|837.49|846.4|838.6|846.41|838.61|845.29|837.49|23
1654675040000|2022-06-08 07:57:20|846.41|838.61|846.46|838.66|846.47|838.67|846.13|838.33|14
1654675050000|2022-06-08 07:57:30|846.48|838.68|846.56|838.76|846.57|838.77|846.45|838.65|9
1654675060000|2022-06-08 07:57:40|846.59|838.79|846.61|838.81|846.61|838.81|846.51|838.71|12
1654675070000|2022-06-08 07:57:50|846.65|838.85|846.55|838.75|846.65|838.85|846.55|838.75|11
1654675080000|2022-06-08 07:58:00|846.54|838.74|846.52|838.72|846.67|838.87|846.52|838.72|15
1654675090000|2022-06-08 07:58:10|846.44|838.64|846.52|838.72|846.52|838.72|846.42|838.62|7
1654675100000|2022-06-08 07:58:20|846.53|838.73|846.55|838.75|846.71|838.91|846.53|838.73|14
1654675110000|2022-06-08 07:58:30|846.49|838.69|846.46|838.66|846.55|838.75|846.45|838.65|18
1654675120000|2022-06-08 07:58:40|846.45|838.65|846.4|838.6|846.46|838.66|846.28|838.48|18
1654675130000|2022-06-08 07:58:50|846.39|838.59|846.41|838.61|846.41|838.61|846.35|838.55|6
1654675140000|2022-06-08 07:59:00|846.44|838.64|846.46|838.66|846.54|838.74|846.41|838.61|13
1654675150000|2022-06-08 07:59:10|846.53|838.73|846.48|838.68|846.66|838.86|846.42|838.62|13
1654675160000|2022-06-08 07:59:20|846.47|838.67|846.47|838.67|846.47|838.67|846.41|838.61|12
1654675170000|2022-06-08 07:59:30|846.45|838.65|846.45|838.65|846.45|838.65|846.39|838.59|8
1654675180000|2022-06-08 07:59:40|846.46|838.66|846.34|838.54|846.52|838.72|846.34|838.54|12
1654675190000|2022-06-08 07:59:50|846.39|838.59|845.89|838.09|846.39|838.59|845.55|837.75|23
1654675200000|2022-06-08 08:00:00|845.88|838.08|845.71|837.91|845.92|838.12|845.7|837.9|9
1654675210000|2022-06-08 08:00:10|845.98|838.18|845.84|838.04|845.98|838.18|845.73|837.93|12
1654675220000|2022-06-08 08:00:20|845.82|838.02|845.84|838.04|845.84|838.04|845.82|838.02|12
1654675230000|2022-06-08 08:00:30|845.87|838.07|845.79|837.99|845.91|838.11|845.71|837.91|19
1654675240000|2022-06-08 08:00:40|845.78|837.98|845.54|837.74|845.85|838.05|845.54|837.74|18
1654675250000|2022-06-08 08:00:50|845.71|837.91|845.9|838.1|845.99|838.19|845.69|837.89|15
1654675260000|2022-06-08 08:01:00|845.88|838.08|845.84|838.04|845.92|838.12|845.72|837.92|34
1654675270000|2022-06-08 08:01:10|845.88|838.08|846.34|838.54|846.47|838.67|845.88|838.08|21
1654675280000|2022-06-08 08:01:20|846.35|838.55|846.35|838.55|846.45|838.65|846.35|838.55|7
1654675290000|2022-06-08 08:01:30|846.42|838.62|846.65|838.85|846.68|838.88|846.42|838.62|11
1654675300000|2022-06-08 08:01:40|846.66|838.86|847.2|839.4|847.2|839.4|846.54|838.74|15
1654675310000|2022-06-08 08:01:50|847.19|839.39|847.19|839.39|847.21|839.41|847.19|839.39|9
1654675320000|2022-06-08 08:02:00|847.24|839.44|846.76|838.96|847.24|839.44|846.76|838.96|15
1654675330000|2022-06-08 08:02:10|846.77|838.97|846.71|838.91|846.83|839.03|846.63|838.83|12
1654675340000|2022-06-08 08:02:20|846.73|838.93|846.69|838.89|846.73|838.93|846.69|838.89|6
1654675350000|2022-06-08 08:02:30|846.71|838.91|846.78|838.98|846.78|838.98|846.71|838.91|8
1654675360000|2022-06-08 08:02:40|846.8|839|846.82|839.02|846.82|839.02|846.8|839|5
1654675370000|2022-06-08 08:02:50|846.79|838.99|846.81|839.01|846.81|839.01|846.76|838.96|8
1654675380000|2022-06-08 08:03:00|846.82|839.02|846.79|838.99|846.82|839.02|846.78|838.98|10
1654675390000|2022-06-08 08:03:10|846.78|838.98|846.29|838.49|846.78|838.98|846.29|838.49|18
1654675400000|2022-06-08 08:03:20|846.24|838.44|846.21|838.41|846.32|838.52|846.21|838.41|17
1654675410000|2022-06-08 08:03:30|846.2|838.4|846.16|838.36|846.28|838.48|846.16|838.36|11
1654675420000|2022-06-08 08:03:40|846.15|838.35|846.04|838.24|846.28|838.48|846.01|838.21|13
1654675430000|2022-06-08 08:03:50|846.05|838.25|845.95|838.15|846.06|838.26|845.95|838.15|19
1654675440000|2022-06-08 08:04:00|845.86|838.06|846.03|838.23|846.25|838.45|845.86|838.06|28
1654675450000|2022-06-08 08:04:10|846.02|838.22|845.95|838.15|846.02|838.22|845.95|838.15|4
1654675460000|2022-06-08 08:04:20|845.73|837.93|845.59|837.79|845.81|838.01|845.57|837.77|13
1654675470000|2022-06-08 08:04:30|845.6|837.8|845.48|837.68|845.6|837.8|845.48|837.68|6
1654675480000|2022-06-08 08:04:40|845.5|837.7|845.88|838.08|845.88|838.08|845.5|837.7|8
1654675490000|2022-06-08 08:04:50|845.83|838.03|845.78|837.98|845.88|838.08|845.77|837.97|12
1654675500000|2022-06-08 08:05:00|845.75|837.95|845.77|837.97|846.11|838.31|845.65|837.85|15
1654675510000|2022-06-08 08:05:10|845.76|837.96|845.82|838.02|845.82|838.02|845.46|837.66|15
1654675520000|2022-06-08 08:05:20|845.77|837.97|845.84|838.04|845.84|838.04|845.64|837.84|16
1654675530000|2022-06-08 08:05:30|845.83|838.03|845.79|837.99|845.98|838.18|845.76|837.96|13
1654675540000|2022-06-08 08:05:40|845.74|837.94|845.79|837.99|845.79|837.99|845.74|837.94|2
1654675550000|2022-06-08 08:05:50|845.82|838.02|845.78|837.98|845.87|838.07|845.72|837.92|12
1654675560000|2022-06-08 08:06:00|845.8|838|845.83|838.03|845.83|838.03|845.76|837.96|9
1654675570000|2022-06-08 08:06:10|845.82|838.02|846.37|838.57|846.4|838.6|845.81|838.01|17
1654675580000|2022-06-08 08:06:20|846.36|838.56|846.46|838.66|846.46|838.66|846.36|838.56|10
1654675590000|2022-06-08 08:06:30|846.47|838.67|846.31|838.51|846.47|838.67|846.31|838.51|6
1654675600000|2022-06-08 08:06:40|846.32|838.52|846.4|838.6|846.4|838.6|846.23|838.43|10
1654675610000|2022-06-08 08:06:50|846.35|838.55|846.34|838.54|846.58|838.78|846.31|838.51|21
1654675620000|2022-06-08 08:07:00|845.93|838.13|845.47|837.67|846.15|838.35|845.46|837.66|29
1654675630000|2022-06-08 08:07:10|845.46|837.66|845.16|837.36|845.48|837.68|844.98|837.18|17
1654675640000|2022-06-08 08:07:20|845.15|837.35|840.68|832.88|845.15|837.35|840.68|832.88|33
1654675650000|2022-06-08 08:07:30|840.56|832.76|840.72|832.92|841.04|833.24|840.36|832.56|30
1654675660000|2022-06-08 08:07:40|840.16|832.36|839.26|831.46|840.36|832.56|838.28|830.48|36
1654675670000|2022-06-08 08:07:50|839.2|831.4|839.18|831.38|839.44|831.64|839.09|831.29|27
1654675680000|2022-06-08 08:08:00|839.17|831.37|839.35|831.55|839.44|831.64|839.12|831.32|22
1654675690000|2022-06-08 08:08:10|839.36|831.56|838.53|830.73|839.37|831.57|838.53|830.73|24
1654675700000|2022-06-08 08:08:20|838.54|830.74|838.57|830.77|838.61|830.81|838.52|830.72|15
1654675710000|2022-06-08 08:08:30|838.59|830.79|838.67|830.87|838.71|830.91|838.58|830.78|13
1654675720000|2022-06-08 08:08:40|838.69|830.89|838.81|831.01|838.89|831.09|838.47|830.67|21
1654675730000|2022-06-08 08:08:50|838.82|831.02|838.28|830.48|838.82|831.02|838.28|830.48|11
1654675740000|2022-06-08 08:09:00|838.14|830.34|836.85|829.05|838.14|830.34|836.84|829.04|28
1654675750000|2022-06-08 08:09:10|836.96|829.16|836.95|829.15|837.35|829.55|836.92|829.12|19
1654675760000|2022-06-08 08:09:20|836.94|829.14|836.82|829.02|836.94|829.14|836.73|828.93|19
1654675770000|2022-06-08 08:09:30|836.83|829.03|836.11|828.31|836.92|829.12|835.86|828.06|22
1654675780000|2022-06-08 08:09:40|836.02|828.22|835.84|828.04|836.02|828.22|835.69|827.89|19
1654675790000|2022-06-08 08:09:50|835.83|828.03|835.84|828.04|835.9|828.1|835.78|827.98|14
1654675800000|2022-06-08 08:10:00|835.85|828.05|835.59|827.79|835.85|828.05|835.59|827.79|21
1654675810000|2022-06-08 08:10:10|835.6|827.8|835.44|827.64|835.61|827.81|835|827.2|27
1654675820000|2022-06-08 08:10:20|835.23|827.43|834.98|827.18|835.33|827.53|834.74|826.94|24
1654675830000|2022-06-08 08:10:30|834.97|827.17|835.02|827.22|835.37|827.57|834.92|827.12|16
1654675840000|2022-06-08 08:10:40|835.09|827.29|835.3|827.5|835.43|827.63|834.76|826.96|17
1654675850000|2022-06-08 08:10:50|835.29|827.49|835.43|827.63|835.43|827.63|835.28|827.48|19
1654675860000|2022-06-08 08:11:00|835.38|827.58|835.39|827.59|835.46|827.66|835.38|827.58|9
1654675870000|2022-06-08 08:11:10|835.41|827.61|835.48|827.68|835.66|827.86|835.41|827.61|13
1654675880000|2022-06-08 08:11:20|835.45|827.65|835.43|827.63|835.56|827.76|835.43|827.63|12
1654675890000|2022-06-08 08:11:30|835.45|827.65|835.06|827.26|835.51|827.71|834.95|827.15|19
1654675900000|2022-06-08 08:11:40|835.03|827.23|835.06|827.26|835.07|827.27|834.57|826.77|15
1654675910000|2022-06-08 08:11:50|835.07|827.27|835.26|827.46|835.33|827.53|835.06|827.26|11
1654675920000|2022-06-08 08:12:00|835.45|827.65|836.44|828.64|836.44|828.64|835.45|827.65|20
1654675930000|2022-06-08 08:12:10|836.45|828.65|838.43|830.63|838.43|830.63|836.39|828.59|28
1654675940000|2022-06-08 08:12:20|838.44|830.64|838.58|830.78|839.68|831.88|838.41|830.61|22
1654675950000|2022-06-08 08:12:30|838.59|830.79|838.27|830.47|839.42|831.62|838.24|830.44|17
1654675960000|2022-06-08 08:12:40|838.28|830.48|838.15|830.35|838.54|830.74|837.95|830.15|19
1654675970000|2022-06-08 08:12:50|838.46|830.66|838.26|830.46|839.23|831.43|838.16|830.36|21
1654675980000|2022-06-08 08:13:00|838.31|830.51|838.37|830.57|838.51|830.71|838.3|830.5|12
1654675990000|2022-06-08 08:13:10|838.38|830.58|837.67|829.87|838.38|830.58|837.47|829.67|19
1654676000000|2022-06-08 08:13:20|837.66|829.86|837.41|829.61|837.68|829.88|837.28|829.48|16
1654676010000|2022-06-08 08:13:30|837.4|829.6|837.37|829.57|837.41|829.61|837.37|829.57|5
1654676020000|2022-06-08 08:13:40|837.4|829.6|837.42|829.62|837.45|829.65|837.35|829.55|9
1654676030000|2022-06-08 08:13:50|837.39|829.59|837.36|829.56|837.51|829.71|837.36|829.56|10
1654676040000|2022-06-08 08:14:00|837.34|829.54|836.64|828.84|837.38|829.58|836.6|828.8|17
1654676050000|2022-06-08 08:14:10|836.66|828.86|836.53|828.73|837.13|829.33|836.51|828.71|20
1654676060000|2022-06-08 08:14:20|837.27|829.47|837.32|829.52|837.42|829.62|837.27|829.47|15
1654676070000|2022-06-08 08:14:30|837.31|829.51|837.41|829.61|837.43|829.63|837.31|829.51|7
1654676080000|2022-06-08 08:14:40|837.42|829.62|837.96|830.16|837.96|830.16|837.42|829.62|13
1654676090000|2022-06-08 08:14:50|837.99|830.19|838.01|830.21|838.08|830.28|837.99|830.19|16
1654676100000|2022-06-08 08:15:00|838.02|830.22|837.75|829.95|838.14|830.34|837.61|829.81|15
1654676110000|2022-06-08 08:15:10|837.74|829.94|837.42|829.62|837.74|829.94|837.02|829.22|19
1654676120000|2022-06-08 08:15:20|837.37|829.57|837.31|829.51|837.37|829.57|837.29|829.49|13
1654676130000|2022-06-08 08:15:30|837.32|829.52|836.72|828.92|837.32|829.52|836.59|828.79|23
1654676140000|2022-06-08 08:15:40|836.68|828.88|836.48|828.68|836.69|828.89|836.48|828.68|20
1654676150000|2022-06-08 08:15:50|836.35|828.55|835.42|827.62|836.35|828.55|835.42|827.62|28
1654676160000|2022-06-08 08:16:00|835.4|827.6|835.08|827.28|835.4|827.6|834.96|827.16|30
1654676170000|2022-06-08 08:16:10|835.07|827.27|834.26|826.46|835.07|827.27|833.83|826.03|33
1654676180000|2022-06-08 08:16:20|834.27|826.47|834.42|826.62|834.54|826.74|834.18|826.38|32
1654676190000|2022-06-08 08:16:30|834.36|826.56|834.08|826.28|834.36|826.56|834.07|826.27|16
1654676200000|2022-06-08 08:16:40|834.17|826.37|833.71|825.91|834.25|826.45|833.71|825.91|23
1654676210000|2022-06-08 08:16:50|833.47|825.67|833.46|825.66|833.61|825.81|833.46|825.66|22
1654676220000|2022-06-08 08:17:00|833.47|825.67|831.93|824.13|833.5|825.7|831.93|824.13|27
1654676230000|2022-06-08 08:17:10|831.78|823.98|831.2|823.4|831.78|823.98|831.08|823.28|32
1654676240000|2022-06-08 08:17:20|831.21|823.41|831.45|823.65|831.45|823.65|831.19|823.39|16
1654676250000|2022-06-08 08:17:30|831.46|823.66|831.39|823.59|831.52|823.72|831.35|823.55|18
1654676260000|2022-06-08 08:17:40|831.4|823.6|831.42|823.62|831.49|823.69|831.38|823.58|15
1654676270000|2022-06-08 08:17:50|831.59|823.79|831.5|823.7|831.59|823.79|831.36|823.56|12
1654676280000|2022-06-08 08:18:00|831.51|823.71|831.83|824.03|831.83|824.03|831.36|823.56|10
1654676290000|2022-06-08 08:18:10|832.06|824.26|832.11|824.31|832.2|824.4|831.98|824.18|15
1654676300000|2022-06-08 08:18:20|832.12|824.32|831.59|823.79|832.13|824.33|831.59|823.79|11
1654676310000|2022-06-08 08:18:30|831.6|823.8|832.26|824.46|832.27|824.47|831.57|823.77|23
1654676320000|2022-06-08 08:18:40|832.23|824.43|832.5|824.7|832.69|824.89|832.23|824.43|14
1654676330000|2022-06-08 08:18:50|832.51|824.71|833.16|825.36|833.16|825.36|832.5|824.7|16
1654676340000|2022-06-08 08:19:00|833.11|825.31|832.49|824.69|833.11|825.31|832.49|824.69|15
1654676350000|2022-06-08 08:19:10|832.55|824.75|832.31|824.51|832.96|825.16|832.31|824.51|26
1654676360000|2022-06-08 08:19:20|832.32|824.52|832.91|825.11|832.91|825.11|832.15|824.35|19
1654676370000|2022-06-08 08:19:30|832.92|825.12|834.31|826.51|834.31|826.51|832.92|825.12|26
1654676380000|2022-06-08 08:19:40|834.32|826.52|834.38|826.58|834.38|826.58|834.1|826.3|24
1654676390000|2022-06-08 08:19:50|834.39|826.59|834.49|826.69|834.73|826.93|834.04|826.24|22
1654676400000|2022-06-08 08:20:00|834.59|826.79|834.43|826.63|835.01|827.21|834.42|826.62|24
1654676410000|2022-06-08 08:20:10|834.44|826.64|834.48|826.68|834.59|826.79|834.44|826.64|16
1654676420000|2022-06-08 08:20:20|834.44|826.64|834.43|826.63|834.48|826.68|834.43|826.63|6
1654676430000|2022-06-08 08:20:30|834.46|826.66|834.36|826.56|834.46|826.66|834.33|826.53|6
1654676440000|2022-06-08 08:20:40|834.4|826.6|834.44|826.64|834.44|826.64|834.37|826.57|8
1654676450000|2022-06-08 08:20:50|834.43|826.63|834.37|826.57|834.43|826.63|834.32|826.52|10
1654676460000|2022-06-08 08:21:00|834.36|826.56|834.34|826.54|834.47|826.67|833.47|825.67|32
1654676470000|2022-06-08 08:21:10|834.37|826.57|834.35|826.55|834.37|826.57|834.26|826.46|7
1654676480000|2022-06-08 08:21:20|834.37|826.57|834.31|826.51|834.37|826.57|834.31|826.51|6
1654676490000|2022-06-08 08:21:30|834.3|826.5|834.4|826.6|834.42|826.62|834.25|826.45|18
1654676500000|2022-06-08 08:21:40|834.38|826.58|834.46|826.66|834.46|826.66|834.3|826.5|16
1654676510000|2022-06-08 08:21:50|834.45|826.65|837.19|829.39|837.19|829.39|834.38|826.58|23
1654676520000|2022-06-08 08:22:00|837.2|829.4|838.6|830.8|839.05|831.25|836.95|829.15|18
1654676530000|2022-06-08 08:22:10|838.31|830.51|842.46|834.66|842.46|834.66|838.23|830.43|28
1654676540000|2022-06-08 08:22:20|842.84|835.04|842.8|835|843.46|835.66|842.7|834.9|23
1654676550000|2022-06-08 08:22:30|842.81|835.01|841.34|833.54|842.81|835.01|840.8|833|34
1654676560000|2022-06-08 08:22:40|841.23|833.43|841.64|833.84|841.7|833.9|840.84|833.04|29
1654676570000|2022-06-08 08:22:50|841.63|833.83|842.06|834.26|842.42|834.62|841.63|833.83|27
1654676580000|2022-06-08 08:23:00|842|834.2|842.57|834.77|842.6|834.8|842|834.2|25
1654676590000|2022-06-08 08:23:10|842.48|834.68|843.15|835.35|843.15|835.35|842.38|834.58|25
1654676600000|2022-06-08 08:23:20|843.14|835.34|843.35|835.55|843.38|835.58|843.14|835.34|16
1654676610000|2022-06-08 08:23:30|843.38|835.58|843.36|835.56|843.39|835.59|843.34|835.54|15
1654676620000|2022-06-08 08:23:40|843.4|835.6|843.28|835.48|843.49|835.69|843|835.2|18
1654676630000|2022-06-08 08:23:50|843.52|835.72|843.56|835.76|843.75|835.95|843.52|835.72|11
1654676640000|2022-06-08 08:24:00|843.55|835.75|845.69|837.89|845.72|837.92|843.55|835.75|22
1654676650000|2022-06-08 08:24:10|846.2|838.4|846.22|838.42|846.27|838.47|845.34|837.54|25
1654676660000|2022-06-08 08:24:20|846.25|838.45|845.49|837.69|846.32|838.52|845.48|837.68|24
1654676670000|2022-06-08 08:24:30|845.31|837.51|844.9|837.1|845.31|837.51|844.5|836.7|23
1654676680000|2022-06-08 08:24:40|845.23|837.43|845.3|837.5|845.33|837.53|845.23|837.43|17
1654676690000|2022-06-08 08:24:50|845.31|837.51|844.8|837|845.31|837.51|844.72|836.92|23
1654676700000|2022-06-08 08:25:00|844.76|836.96|844.55|836.75|845.18|837.38|844.49|836.69|21
1654676710000|2022-06-08 08:25:10|844.52|836.72|844.4|836.6|844.52|836.72|844.4|836.6|11
1654676720000|2022-06-08 08:25:20|844.43|836.63|844.34|836.54|844.48|836.68|844.33|836.53|10
1654676730000|2022-06-08 08:25:30|844.44|836.64|844.4|836.6|844.44|836.64|844.4|836.6|9
1654676740000|2022-06-08 08:25:40|844.41|836.61|844.4|836.6|844.63|836.83|844.3|836.5|12
1654676750000|2022-06-08 08:25:50|844.33|836.53|842.64|834.84|844.41|836.61|842.64|834.84|28
1654676760000|2022-06-08 08:26:00|842.7|834.9|841.95|834.15|842.7|834.9|841.93|834.13|25
1654676770000|2022-06-08 08:26:10|841.94|834.14|841.8|834|842.12|834.32|841.76|833.96|20
1654676780000|2022-06-08 08:26:20|841.79|833.99|842|834.2|842.13|834.33|841.79|833.99|14
1654676790000|2022-06-08 08:26:30|841.99|834.19|840.8|833|841.99|834.19|840.8|833|23
1654676800000|2022-06-08 08:26:40|841.09|833.29|840.83|833.03|841.3|833.5|840.8|833|21
1654676810000|2022-06-08 08:26:50|840.82|833.02|840.74|832.94|840.87|833.07|840.72|832.92|15
1654676820000|2022-06-08 08:27:00|840.82|833.02|840.53|832.73|840.86|833.06|840.45|832.65|27
1654676830000|2022-06-08 08:27:10|840.52|832.72|840.56|832.76|840.56|832.76|840.43|832.63|18
1654676840000|2022-06-08 08:27:20|840.57|832.77|840.45|832.65|840.69|832.89|840.43|832.63|21
1654676850000|2022-06-08 08:27:30|840.52|832.72|840.79|832.99|840.79|832.99|840.36|832.56|10
1654676860000|2022-06-08 08:27:40|840.96|833.16|840.6|832.8|841.02|833.22|840.56|832.76|14
1654676870000|2022-06-08 08:27:50|840.61|832.81|840.47|832.67|840.94|833.14|840.47|832.67|6
1654676880000|2022-06-08 08:28:00|840.95|833.15|840.43|832.63|840.97|833.17|840.35|832.55|20
1654676890000|2022-06-08 08:28:10|840.44|832.64|840.47|832.67|840.56|832.76|840.44|832.64|6
1654676900000|2022-06-08 08:28:20|840.56|832.76|842.53|834.73|842.53|834.73|840.56|832.76|25
1654676910000|2022-06-08 08:28:30|842.59|834.79|843.18|835.38|843.18|835.38|842.4|834.6|19
1654676920000|2022-06-08 08:28:40|843.3|835.5|843.22|835.42|843.58|835.78|843.11|835.31|19
1654676930000|2022-06-08 08:28:50|843.23|835.43|841.62|833.82|843.27|835.47|841.62|833.82|27
1654676940000|2022-06-08 08:29:00|841.63|833.83|841.65|833.85|841.7|833.9|841.51|833.71|14
1654676950000|2022-06-08 08:29:10|841.66|833.86|841.7|833.9|842.31|834.51|841.58|833.78|27
1654676960000|2022-06-08 08:29:20|841.71|833.91|842.45|834.65|842.47|834.67|841.71|833.91|18
1654676970000|2022-06-08 08:29:30|842.42|834.62|842.47|834.67|842.51|834.71|842.34|834.54|16
1654676980000|2022-06-08 08:29:40|842.37|834.57|841.49|833.69|842.37|834.57|840.9|833.1|14
1654676990000|2022-06-08 08:29:50|841.55|833.75|841.43|833.63|841.55|833.75|841.43|833.63|14
1654677000000|2022-06-08 08:30:00|841.42|833.62|841.75|833.95|841.75|833.95|841.34|833.54|18
1654677010000|2022-06-08 08:30:10|842.24|834.44|843.37|835.57|843.37|835.57|842.24|834.44|20
1654677020000|2022-06-08 08:30:20|843.21|835.41|843.51|835.71|843.53|835.73|842.99|835.19|21
1654677030000|2022-06-08 08:30:30|843.94|836.14|844.56|836.76|845.23|837.43|843.94|836.14|24
1654677040000|2022-06-08 08:30:40|844.55|836.75|844.9|837.1|844.9|837.1|844.06|836.26|23
1654677050000|2022-06-08 08:30:50|844.92|837.12|844.92|837.12|844.99|837.19|844.27|836.47|21
1654677060000|2022-06-08 08:31:00|844.83|837.03|844.39|836.59|845.01|837.21|844.19|836.39|19
1654677070000|2022-06-08 08:31:10|844.2|836.4|844.41|836.61|844.53|836.73|844.2|836.4|17
1654677080000|2022-06-08 08:31:20|844.21|836.41|844.51|836.71|844.54|836.74|844.21|836.41|16
1654677090000|2022-06-08 08:31:30|844.34|836.54|844.38|836.58|844.52|836.72|844.29|836.49|25
1654677100000|2022-06-08 08:31:40|844.39|836.59|844.37|836.57|844.55|836.75|844.37|836.57|12
1654677110000|2022-06-08 08:31:50|844.38|836.58|844.48|836.68|844.53|836.73|844.36|836.56|16
1654677120000|2022-06-08 08:32:00|844.47|836.67|844.52|836.72|844.58|836.78|844.06|836.26|9
1654677130000|2022-06-08 08:32:10|844.53|836.73|844.52|836.72|844.57|836.77|844.42|836.62|12
1654677140000|2022-06-08 08:32:20|844.54|836.74|844.55|836.75|844.58|836.78|844.49|836.69|5
1654677150000|2022-06-08 08:32:30|844.49|836.69|844.42|836.62|844.58|836.78|844.42|836.62|7
1654677160000|2022-06-08 08:32:40|844.57|836.77|843.83|836.03|844.57|836.77|843.83|836.03|19
1654677170000|2022-06-08 08:32:50|843.77|835.97|843.68|835.88|843.77|835.97|843.67|835.87|14
1654677180000|2022-06-08 08:33:00|843.74|835.94|843.74|835.94|843.76|835.96|843.7|835.9|7
1654677190000|2022-06-08 08:33:10|843.78|835.98|843.75|835.95|843.78|835.98|843.72|835.92|4
1654677200000|2022-06-08 08:33:20|843.76|835.96|843.5|835.7|843.77|835.97|843.49|835.69|10
1654677210000|2022-06-08 08:33:30|843.54|835.74|843.13|835.33|843.54|835.74|842.93|835.13|24
1654677220000|2022-06-08 08:33:40|843.01|835.21|842.07|834.27|843.11|835.31|841.97|834.17|30
1654677230000|2022-06-08 08:33:50|842.05|834.25|842.2|834.4|842.49|834.69|841.9|834.1|24
1654677240000|2022-06-08 08:34:00|842.12|834.32|840.96|833.16|842.49|834.69|840.96|833.16|23
1654677250000|2022-06-08 08:34:10|840.78|832.98|840.61|832.81|840.84|833.04|840.61|832.81|15
1654677260000|2022-06-08 08:34:20|840.78|832.98|840.61|832.81|840.78|832.98|840.61|832.81|13
1654677270000|2022-06-08 08:34:30|840.65|832.85|840.48|832.68|840.65|832.85|840.47|832.67|22
1654677280000|2022-06-08 08:34:40|840.5|832.7|840.42|832.62|840.51|832.71|840.35|832.55|16
1654677290000|2022-06-08 08:34:50|840.44|832.64|840.3|832.5|840.59|832.79|840.26|832.46|20
1654677300000|2022-06-08 08:35:00|840.26|832.46|840.31|832.51|840.34|832.54|840.14|832.34|21
1654677310000|2022-06-08 08:35:10|840.27|832.47|840.46|832.66|840.57|832.77|840.27|832.47|12
1654677320000|2022-06-08 08:35:20|840.38|832.58|840.72|832.92|841.13|833.33|840.33|832.53|18
1654677330000|2022-06-08 08:35:30|840.7|832.9|840.46|832.66|840.74|832.94|840.39|832.59|10
1654677340000|2022-06-08 08:35:40|840.44|832.64|841.16|833.36|841.16|833.36|840.44|832.64|9
1654677350000|2022-06-08 08:35:50|841.14|833.34|841.17|833.37|841.28|833.48|841.12|833.32|13
1654677360000|2022-06-08 08:36:00|841.13|833.33|840.68|832.88|841.2|833.4|840.57|832.77|10
1654677370000|2022-06-08 08:36:10|840.69|832.89|840.31|832.51|840.71|832.91|840.31|832.51|12
1654677380000|2022-06-08 08:36:20|840.3|832.5|840.41|832.61|840.41|832.61|840.3|832.5|7
1654677390000|2022-06-08 08:36:30|840.34|832.54|840.42|832.62|840.42|832.62|840.31|832.51|6
1654677400000|2022-06-08 08:36:40|840.39|832.59|840.38|832.58|840.4|832.6|840.28|832.48|6
1654677410000|2022-06-08 08:36:50|840.37|832.57|840.31|832.51|840.44|832.64|840.31|832.51|9
1654677420000|2022-06-08 08:37:00|840.38|832.58|840.37|832.57|840.39|832.59|840.37|832.57|3
1654677430000|2022-06-08 08:37:10|840.43|832.63|840.27|832.47|840.47|832.67|840.27|832.47|6
1654677440000|2022-06-08 08:37:20|840.4|832.6|839.89|832.09|840.4|832.6|839.84|832.04|13
1654677450000|2022-06-08 08:37:30|839.83|832.03|839.48|831.68|839.83|832.03|839.48|831.68|13
1654677460000|2022-06-08 08:37:40|839.46|831.66|839.51|831.71|839.56|831.76|839.35|831.55|16
1654677470000|2022-06-08 08:37:50|839.41|831.61|838.65|830.85|839.52|831.72|838.58|830.78|26
1654677480000|2022-06-08 08:38:00|838.66|830.86|838.63|830.83|838.8|831|838.62|830.82|10
1654677490000|2022-06-08 08:38:10|838.67|830.87|838.82|831.02|839.02|831.22|838.66|830.86|15
1654677500000|2022-06-08 08:38:20|838.81|831.01|838.83|831.03|838.86|831.06|838.51|830.71|18
1654677510000|2022-06-08 08:38:30|838.53|830.73|838.45|830.65|838.76|830.96|838.38|830.58|17
1654677520000|2022-06-08 08:38:40|838.5|830.7|838.53|830.73|838.58|830.78|838.45|830.65|12
1654677530000|2022-06-08 08:38:50|838.54|830.74|839.17|831.37|839.17|831.37|838.53|830.73|16
1654677540000|2022-06-08 08:39:00|839.09|831.29|838.72|830.92|839.29|831.49|838.61|830.81|24
1654677550000|2022-06-08 08:39:10|838.79|830.99|838.77|830.97|838.84|831.04|838.54|830.74|26
1654677560000|2022-06-08 08:39:20|838.71|830.91|839.23|831.43|839.27|831.47|838.64|830.84|20
1654677570000|2022-06-08 08:39:30|839.22|831.42|839.24|831.44|839.24|831.44|839.13|831.33|12
1654677580000|2022-06-08 08:39:40|839.22|831.42|838.76|830.96|839.22|831.42|838.76|830.96|6
1654677590000|2022-06-08 08:39:50|838.64|830.84|838.48|830.68|838.64|830.84|838.4|830.6|16
1654677600000|2022-06-08 08:40:00|838.47|830.67|838.4|830.6|838.47|830.67|838.37|830.57|8
1654677610000|2022-06-08 08:40:10|838.41|830.61|838.37|830.57|838.43|830.63|838.37|830.57|7
1654677620000|2022-06-08 08:40:20|838.28|830.48|838.28|830.48|838.32|830.52|838.28|830.48|5
1654677630000|2022-06-08 08:40:30|838.22|830.42|837.12|829.32|838.22|830.42|836.9|829.1|16
1654677640000|2022-06-08 08:40:40|836.61|828.81|836.25|828.45|836.61|828.81|836.25|828.45|15
1654677650000|2022-06-08 08:40:50|836.35|828.55|836.59|828.79|836.59|828.79|836.23|828.43|14
1654677660000|2022-06-08 08:41:00|836.5|828.7|835.6|827.8|836.5|828.7|835.6|827.8|24
1654677670000|2022-06-08 08:41:10|835.62|827.82|835.35|827.55|835.72|827.92|835.35|827.55|22
1654677680000|2022-06-08 08:41:20|835.34|827.54|834.8|827|835.34|827.54|834.79|826.99|20
1654677690000|2022-06-08 08:41:30|834.79|826.99|835.61|827.81|835.62|827.82|834.58|826.78|25
1654677700000|2022-06-08 08:41:40|835.6|827.8|835.63|827.83|835.63|827.83|835.59|827.79|16
1654677710000|2022-06-08 08:41:50|835.62|827.82|837.22|829.42|837.22|829.42|835.62|827.82|22
1654677720000|2022-06-08 08:42:00|837.35|829.55|837.37|829.57|837.37|829.57|837.23|829.43|7
1654677730000|2022-06-08 08:42:10|837.26|829.46|837.22|829.42|837.28|829.48|837.08|829.28|22
1654677740000|2022-06-08 08:42:20|837.25|829.45|837.45|829.65|837.45|829.65|837.25|829.45|22
1654677750000|2022-06-08 08:42:30|837.46|829.66|838.34|830.54|838.34|830.54|837.46|829.66|21
1654677760000|2022-06-08 08:42:40|838.35|830.55|839.26|831.46|839.28|831.48|837.99|830.19|23
1654677770000|2022-06-08 08:42:50|839.25|831.45|839.81|832.01|839.86|832.06|839.06|831.26|20
1654677780000|2022-06-08 08:43:00|839.78|831.98|839.55|831.75|839.99|832.19|839.21|831.41|23
1654677790000|2022-06-08 08:43:10|839.54|831.74|839.35|831.55|839.54|831.74|839.14|831.34|15
1654677800000|2022-06-08 08:43:20|839.41|831.61|839.42|831.62|839.42|831.62|839.4|831.6|3
1654677810000|2022-06-08 08:43:30|839.46|831.66|839.42|831.62|839.46|831.66|839.4|831.6|11
1654677820000|2022-06-08 08:43:40|839.44|831.64|839.39|831.59|839.44|831.64|839.32|831.52|10
1654677830000|2022-06-08 08:43:50|839.4|831.6|839.31|831.51|839.41|831.61|839.31|831.51|17
1654677840000|2022-06-08 08:44:00|839.36|831.56|839.42|831.62|839.43|831.63|839.36|831.56|5
1654677850000|2022-06-08 08:44:10|839.46|831.66|839.9|832.1|840|832.2|839.46|831.66|21
1654677860000|2022-06-08 08:44:20|839.91|832.11|840.28|832.48|840.28|832.48|839.9|832.1|13
1654677870000|2022-06-08 08:44:30|839.69|831.89|840.27|832.47|840.36|832.56|839.66|831.86|17
1654677880000|2022-06-08 08:44:40|840.3|832.5|840.42|832.62|840.42|832.62|840.27|832.47|10
1654677890000|2022-06-08 08:44:50|840.35|832.55|840.47|832.67|840.47|832.67|840.22|832.42|13
1654677900000|2022-06-08 08:45:00|840.44|832.64|839.46|831.66|840.47|832.67|839.42|831.62|15
1654677910000|2022-06-08 08:45:10|839.43|831.63|840.06|832.26|840.06|832.26|839.39|831.59|12
1654677920000|2022-06-08 08:45:20|840.04|832.24|840.14|832.34|840.14|832.34|839.42|831.62|19
1654677930000|2022-06-08 08:45:30|840.13|832.33|839.44|831.64|840.13|832.33|839.44|831.64|11
1654677940000|2022-06-08 08:45:40|839.39|831.59|839.4|831.6|839.4|831.6|839.39|831.59|2
1654677950000|2022-06-08 08:45:50|839.39|831.59|837.6|829.8|839.39|831.59|837.6|829.8|30
1654677960000|2022-06-08 08:46:00|837.58|829.78|837.4|829.6|837.58|829.78|837.36|829.56|23
1654677970000|2022-06-08 08:46:10|837.41|829.61|837.72|829.92|837.82|830.02|837.38|829.58|21
1654677980000|2022-06-08 08:46:20|837.71|829.91|837.78|829.98|837.79|829.99|837.58|829.78|16
1654677990000|2022-06-08 08:46:30|837.81|830.01|837.93|830.13|837.93|830.13|837.57|829.77|22
1654678000000|2022-06-08 08:46:40|837.98|830.18|837.97|830.17|838.03|830.23|837.93|830.13|10
1654678010000|2022-06-08 08:46:50|838.03|830.23|838.96|831.16|838.96|831.16|838.03|830.23|13
1654678020000|2022-06-08 08:47:00|838.97|831.17|839.67|831.87|839.77|831.97|838.97|831.17|18
1654678030000|2022-06-08 08:47:10|839.68|831.88|840.21|832.41|840.3|832.5|839.68|831.88|19
1654678040000|2022-06-08 08:47:20|840.25|832.45|840.29|832.49|840.32|832.52|840.17|832.37|23
1654678050000|2022-06-08 08:47:30|840.28|832.48|840.2|832.4|840.29|832.49|840.2|832.4|4
1654678060000|2022-06-08 08:47:40|840.18|832.38|840.19|832.39|840.19|832.39|840.16|832.36|5
1654678070000|2022-06-08 08:47:50|840.16|832.36|839.42|831.62|840.37|832.57|839.42|831.62|9
1654678080000|2022-06-08 08:48:00|839.4|831.6|839.44|831.64|839.44|831.64|839.36|831.56|13
1654678090000|2022-06-08 08:48:10|839.43|831.63|839.23|831.43|839.44|831.64|839.2|831.4|17
1654678100000|2022-06-08 08:48:20|839.24|831.44|838.39|830.59|839.24|831.44|838.37|830.57|32
1654678110000|2022-06-08 08:48:30|838.4|830.6|837.51|829.71|838.58|830.78|837.51|829.71|19
1654678120000|2022-06-08 08:48:40|837.52|829.72|836.41|828.61|837.52|829.72|836.41|828.61|30
1654678130000|2022-06-08 08:48:50|836.43|828.63|836.36|828.56|836.43|828.63|836.34|828.54|13
1654678140000|2022-06-08 08:49:00|836.37|828.57|837.24|829.44|837.27|829.47|836.37|828.57|27
1654678150000|2022-06-08 08:49:10|837.23|829.43|837.11|829.31|837.23|829.43|836.49|828.69|23
1654678160000|2022-06-08 08:49:20|837.12|829.32|836.63|828.83|837.12|829.32|836.55|828.75|26
1654678170000|2022-06-08 08:49:30|836.61|828.81|836.28|828.48|836.61|828.81|836.28|828.48|23
1654678180000|2022-06-08 08:49:40|836.34|828.54|836.43|828.63|836.57|828.77|836.33|828.53|14
1654678190000|2022-06-08 08:49:50|836.47|828.67|836.43|828.63|836.77|828.97|836.37|828.57|11
1654678200000|2022-06-08 08:50:00|836.5|828.7|836.58|828.78|836.65|828.85|836.39|828.59|16
1654678210000|2022-06-08 08:50:10|836.56|828.76|836.62|828.82|836.62|828.82|836.38|828.58|10
1654678220000|2022-06-08 08:50:20|836.7|828.9|836.6|828.8|837.1|829.3|836.42|828.62|23
1654678230000|2022-06-08 08:50:30|836.68|828.88|836.43|828.63|837.12|829.32|836.43|828.63|16
1654678240000|2022-06-08 08:50:40|836.4|828.6|836.29|828.49|836.5|828.7|836.29|828.49|11
1654678250000|2022-06-08 08:50:50|836.35|828.55|836.28|828.48|836.38|828.58|836.28|828.48|7
1654678260000|2022-06-08 08:51:00|836.31|828.51|835.41|827.61|836.31|828.51|835.4|827.6|17
1654678270000|2022-06-08 08:51:10|835.43|827.63|835.47|827.67|835.47|827.67|835.41|827.61|19
1654678280000|2022-06-08 08:51:20|835.48|827.68|835.43|827.63|835.48|827.68|835.43|827.63|10
1654678290000|2022-06-08 08:51:30|835.33|827.53|833.62|825.82|835.33|827.53|833.62|825.82|26
1654678300000|2022-06-08 08:51:40|833.59|825.79|833.47|825.67|833.61|825.81|833.47|825.67|21
1654678310000|2022-06-08 08:51:50|833.48|825.68|833.97|826.17|833.97|826.17|833.45|825.65|18
1654678320000|2022-06-08 08:52:00|833.93|826.13|834.63|826.83|834.84|827.04|833.93|826.13|24
1654678330000|2022-06-08 08:52:10|834.61|826.81|834.26|826.46|834.61|826.81|834.14|826.34|13
1654678340000|2022-06-08 08:52:20|834.25|826.45|834.16|826.36|834.26|826.46|834.06|826.26|18
1654678350000|2022-06-08 08:52:30|834.12|826.32|834.13|826.33|834.14|826.34|834.12|826.32|4
1654678360000|2022-06-08 08:52:40|834.14|826.34|834.17|826.37|834.17|826.37|834.12|826.32|6
1654678370000|2022-06-08 08:52:50|834.18|826.38|835.33|827.53|835.33|827.53|834.1|826.3|21
1654678380000|2022-06-08 08:53:00|835.34|827.54|835.35|827.55|835.37|827.57|835.07|827.27|17
1654678390000|2022-06-08 08:53:10|835.36|827.56|835.38|827.58|835.4|827.6|835.26|827.46|21
1654678400000|2022-06-08 08:53:20|835.34|827.54|835.51|827.71|835.55|827.75|835.34|827.54|14
1654678410000|2022-06-08 08:53:30|835.48|827.68|835.45|827.65|835.51|827.71|835.45|827.65|10
1654678420000|2022-06-08 08:53:40|835.42|827.62|834.47|826.67|835.42|827.62|834.45|826.65|14
1654678430000|2022-06-08 08:53:50|834.46|826.66|834.74|826.94|834.74|826.94|834.41|826.61|17
1654678440000|2022-06-08 08:54:00|834.69|826.89|834.81|827.01|834.81|827.01|834.54|826.74|20
1654678450000|2022-06-08 08:54:10|834.76|826.96|836.07|828.27|836.07|828.27|834.76|826.96|14
1654678460000|2022-06-08 08:54:20|836.09|828.29|837.22|829.42|837.23|829.43|835.94|828.14|20
1654678470000|2022-06-08 08:54:30|837.23|829.43|837.4|829.6|837.4|829.6|837.23|829.43|16
1654678480000|2022-06-08 08:54:40|837.27|829.47|836.64|828.84|837.27|829.47|836.64|828.84|17
1654678490000|2022-06-08 08:54:50|836.68|828.88|837.08|829.28|837.16|829.36|836.68|828.88|10
1654678500000|2022-06-08 08:55:00|837.07|829.27|837.07|829.27|837.07|829.27|836.38|828.58|21
1654678510000|2022-06-08 08:55:10|837.08|829.28|838.01|830.21|838.12|830.32|837.02|829.22|32
1654678520000|2022-06-08 08:55:20|838.03|830.23|837.6|829.8|838.37|830.57|837.59|829.79|20
1654678530000|2022-06-08 08:55:30|837.61|829.81|837.61|829.81|837.69|829.89|837.61|829.81|8
1654678540000|2022-06-08 08:55:40|837.65|829.85|837.4|829.6|837.99|830.19|837.4|829.6|17
1654678550000|2022-06-08 08:55:50|837.41|829.61|837.15|829.35|837.54|829.74|837.15|829.35|16
1654678560000|2022-06-08 08:56:00|837.14|829.34|836.84|829.04|837.14|829.34|836.52|828.72|18
1654678570000|2022-06-08 08:56:10|836.83|829.03|836.77|828.97|836.84|829.04|836.76|828.96|12
1654678580000|2022-06-08 08:56:20|836.75|828.95|836.74|828.94|836.76|828.96|836.72|828.92|17
1654678590000|2022-06-08 08:56:30|836.72|828.92|836.09|828.29|836.72|828.92|835.92|828.12|11
1654678600000|2022-06-08 08:56:40|836.08|828.28|835.51|827.71|836.08|828.28|835.46|827.66|14
1654678610000|2022-06-08 08:56:50|835.43|827.63|836.27|828.47|836.27|828.47|835.43|827.63|9
1654678620000|2022-06-08 08:57:00|836.26|828.46|835.76|827.96|836.39|828.59|835.76|827.96|22
1654678630000|2022-06-08 08:57:10|835.51|827.71|835.5|827.7|835.54|827.74|835.5|827.7|5
1654678640000|2022-06-08 08:57:20|835.47|827.67|835.56|827.76|835.64|827.84|835.4|827.6|13
1654678650000|2022-06-08 08:57:30|835.55|827.75|836.22|828.42|836.24|828.44|835.55|827.75|9
1654678660000|2022-06-08 08:57:40|836.23|828.43|835.51|827.71|836.23|828.43|835.49|827.69|9
1654678670000|2022-06-08 08:57:50|835.52|827.72|835.46|827.66|835.55|827.75|835.36|827.56|13
1654678680000|2022-06-08 08:58:00|835.45|827.65|835.41|827.61|835.45|827.65|835.24|827.44|11
1654678690000|2022-06-08 08:58:10|835.33|827.53|835.33|827.53|835.33|827.53|835.32|827.52|3
1654678700000|2022-06-08 08:58:20|835.43|827.63|835.32|827.52|835.43|827.63|835.26|827.46|6
1654678710000|2022-06-08 08:58:30|835.26|827.46|835.44|827.64|835.44|827.64|835.26|827.46|5
1654678730000|2022-06-08 08:58:50|835.57|827.77|835.97|828.17|836.16|828.36|835.57|827.77|11
1654678740000|2022-06-08 08:59:00|835.95|828.15|835.64|827.84|836.14|828.34|835.56|827.76|21
1654678750000|2022-06-08 08:59:10|835.66|827.86|836.13|828.33|836.18|828.38|835.59|827.79|15
1654678760000|2022-06-08 08:59:20|836.16|828.36|836.39|828.59|836.4|828.6|836.16|828.36|11
1654678770000|2022-06-08 08:59:30|836.4|828.6|836.4|828.6|836.43|828.63|836.38|828.58|9
1654678780000|2022-06-08 08:59:40|836.42|828.62|836.58|828.78|836.58|828.78|836.38|828.58|8
1654678790000|2022-06-08 08:59:50|836.59|828.79|837.04|829.24|837.04|829.24|836.36|828.56|18
1654678800000|2022-06-08 09:00:00|837.03|829.23|836.46|828.66|837.4|829.6|836.46|828.66|22
1654678810000|2022-06-08 09:00:10|836.61|828.81|837.02|829.22|837.02|829.22|836.51|828.71|16
1654678820000|2022-06-08 09:00:20|837.07|829.27|837.06|829.26|837.09|829.29|836.68|828.88|10
1654678830000|2022-06-08 09:00:30|837.07|829.27|837.45|829.65|837.61|829.81|837.07|829.27|25
1654678840000|2022-06-08 09:00:40|837.44|829.64|837.44|829.64|837.5|829.7|837.42|829.62|15
1654678850000|2022-06-08 09:00:50|837.43|829.63|837.07|829.27|837.46|829.66|837.07|829.27|12
1654678860000|2022-06-08 09:01:00|837.08|829.28|836.85|829.05|837.09|829.29|836.85|829.05|17
1654678870000|2022-06-08 09:01:10|836.88|829.08|836.86|829.06|836.88|829.08|836.85|829.05|4
1654678880000|2022-06-08 09:01:20|836.85|829.05|834.47|826.67|836.85|829.05|833.86|826.06|28
1654678890000|2022-06-08 09:01:30|834.46|826.66|834.4|826.6|834.52|826.72|834.4|826.6|22
1654678900000|2022-06-08 09:01:40|834.44|826.64|834.25|826.45|834.68|826.88|834.23|826.43|20
1654678910000|2022-06-08 09:01:50|834.26|826.46|834.21|826.41|834.26|826.46|834.17|826.37|19
1654678920000|2022-06-08 09:02:00|834.23|826.43|833.51|825.71|834.23|826.43|833.49|825.69|20
1654678930000|2022-06-08 09:02:10|833.53|825.73|833.5|825.7|833.53|825.73|833.47|825.67|16
1654678940000|2022-06-08 09:02:20|833.49|825.69|832.61|824.81|833.5|825.7|832.6|824.8|19
1654678950000|2022-06-08 09:02:30|832.6|824.8|832.6|824.8|832.91|825.11|832.51|824.71|11
1654678960000|2022-06-08 09:02:40|832.59|824.79|833.62|825.82|833.86|826.06|832.59|824.79|18
1654678970000|2022-06-08 09:02:50|833.59|825.79|834.18|826.38|834.2|826.4|833.53|825.73|20
1654678980000|2022-06-08 09:03:00|834.2|826.4|835.26|827.46|835.26|827.46|834.2|826.4|27
1654678990000|2022-06-08 09:03:10|835.28|827.48|835.26|827.46|835.35|827.55|835.23|827.43|16
1654679000000|2022-06-08 09:03:20|835.27|827.47|834.36|826.56|835.27|827.47|834.36|826.56|12
1654679010000|2022-06-08 09:03:30|834.37|826.57|834.42|826.62|834.56|826.76|834.37|826.57|16
1654679020000|2022-06-08 09:03:40|834.41|826.61|834.46|826.66|834.55|826.75|834.41|826.61|8
1654679030000|2022-06-08 09:03:50|834.43|826.63|834.45|826.65|834.49|826.69|834.43|826.63|12
1654679040000|2022-06-08 09:04:00|833.79|825.99|834.03|826.23|834.41|826.61|833.57|825.77|26
1654679050000|2022-06-08 09:04:10|834.09|826.29|834.09|826.29|834.09|826.29|833.96|826.16|6
1654679060000|2022-06-08 09:04:20|834.03|826.23|834.08|826.28|834.15|826.35|833.95|826.15|10
1654679070000|2022-06-08 09:04:30|834.09|826.29|834.09|826.29|834.09|826.29|834.09|826.29|1
1654679080000|2022-06-08 09:04:40|834.17|826.37|833.44|825.64|834.17|826.37|833.44|825.64|16
1654679090000|2022-06-08 09:04:50|833.41|825.61|831.59|823.79|833.54|825.74|831.59|823.79|18
1654679100000|2022-06-08 09:05:00|831.58|823.78|830.78|822.98|831.58|823.78|830.78|822.98|26
1654679110000|2022-06-08 09:05:10|830.77|822.97|830.66|822.86|830.77|822.97|830.66|822.86|15
1654679120000|2022-06-08 09:05:20|830.64|822.84|830.13|822.33|830.69|822.89|830.09|822.29|15
1654679130000|2022-06-08 09:05:30|830.14|822.34|830.28|822.48|830.28|822.48|830.14|822.34|8
1654679140000|2022-06-08 09:05:40|830.34|822.54|831.02|823.22|831.02|823.22|830.34|822.54|14
1654679150000|2022-06-08 09:05:50|831.03|823.23|832.06|824.26|832.06|824.26|831.03|823.23|17
1654679160000|2022-06-08 09:06:00|832.1|824.3|832.04|824.24|832.28|824.48|832.02|824.22|20
1654679170000|2022-06-08 09:06:10|832.03|824.23|831.6|823.8|832.1|824.3|831.6|823.8|27
1654679180000|2022-06-08 09:06:20|831.63|823.83|831.49|823.69|831.65|823.85|831.27|823.47|22
1654679190000|2022-06-08 09:06:30|831.52|823.72|832.23|824.43|832.24|824.44|831.52|823.72|22
1654679200000|2022-06-08 09:06:40|832.24|824.44|833.24|825.44|833.39|825.59|832.24|824.44|27
1654679210000|2022-06-08 09:06:50|833.25|825.45|833.41|825.61|833.62|825.82|833.22|825.42|15
1654679220000|2022-06-08 09:07:00|833.45|825.65|832.43|824.63|833.49|825.69|832.42|824.62|17
1654679230000|2022-06-08 09:07:10|832.54|824.74|832.38|824.58|832.83|825.03|832.38|824.58|26
1654679240000|2022-06-08 09:07:20|832.63|824.83|833.97|826.17|834.05|826.25|832.63|824.83|29
1654679250000|2022-06-08 09:07:30|833.96|826.16|833.46|825.66|833.97|826.17|833.46|825.66|22
1654679260000|2022-06-08 09:07:40|833.48|825.68|833.4|825.6|833.53|825.73|833.37|825.57|13
1654679270000|2022-06-08 09:07:50|833.39|825.59|833.64|825.84|833.83|826.03|833.37|825.57|24
1654679280000|2022-06-08 09:08:00|833.8|826|833.52|825.72|833.95|826.15|833.46|825.66|25
1654679290000|2022-06-08 09:08:10|833.53|825.73|833.54|825.74|833.82|826.02|833.51|825.71|25
1654679300000|2022-06-08 09:08:20|833.55|825.75|833.42|825.62|833.57|825.77|833.41|825.61|19
1654679310000|2022-06-08 09:08:30|833.44|825.64|833.37|825.57|833.51|825.71|833.35|825.55|9
1654679320000|2022-06-08 09:08:40|833.36|825.56|833.36|825.56|833.36|825.56|833.31|825.51|12
1654679330000|2022-06-08 09:08:50|833.35|825.55|833.32|825.52|833.36|825.56|833.32|825.52|17
1654679340000|2022-06-08 09:09:00|833.33|825.53|833.34|825.54|833.41|825.61|833.31|825.51|7
1654679350000|2022-06-08 09:09:10|833.35|825.55|833.34|825.54|833.36|825.56|833.34|825.54|8
1654679360000|2022-06-08 09:09:20|833.35|825.55|832.55|824.75|833.35|825.55|832.48|824.68|9
1654679370000|2022-06-08 09:09:30|832.6|824.8|832.51|824.71|832.62|824.82|832.41|824.61|14
1654679380000|2022-06-08 09:09:40|832.29|824.49|831.76|823.96|832.41|824.61|831.76|823.96|20
1654679390000|2022-06-08 09:09:50|831.75|823.95|831.52|823.72|831.75|823.95|831.47|823.67|17
1654679400000|2022-06-08 09:10:00|831.45|823.65|830.97|823.17|831.45|823.65|830.89|823.09|25
1654679410000|2022-06-08 09:10:10|830.98|823.18|830.79|822.99|831.05|823.25|830.78|822.98|22
1654679420000|2022-06-08 09:10:20|830.8|823|830.69|822.89|830.9|823.1|830.64|822.84|16
1654679430000|2022-06-08 09:10:30|830.7|822.9|829.99|822.19|830.75|822.95|829.97|822.17|19
1654679440000|2022-06-08 09:10:40|829.96|822.16|830.31|822.51|830.39|822.59|829.95|822.15|29
1654679450000|2022-06-08 09:10:50|830.26|822.46|830.04|822.24|830.28|822.48|830.04|822.24|14
1654679460000|2022-06-08 09:11:00|829.99|822.19|830.2|822.4|830.2|822.4|829.44|821.64|21
1654679470000|2022-06-08 09:11:10|830.16|822.36|829.52|821.72|830.16|822.36|829.52|821.72|9
1654679480000|2022-06-08 09:11:20|829.53|821.73|830.37|822.57|830.37|822.57|829.53|821.73|16
1654679490000|2022-06-08 09:11:30|830.36|822.56|830.4|822.6|830.4|822.6|830.25|822.45|16
1654679500000|2022-06-08 09:11:40|830.32|822.52|830.28|822.48|830.35|822.55|830.28|822.48|6
1654679510000|2022-06-08 09:11:50|830.23|822.43|830.36|822.56|830.42|822.62|830.23|822.43|11
1654679520000|2022-06-08 09:12:00|830.4|822.6|830.5|822.7|830.5|822.7|830.35|822.55|14
1654679530000|2022-06-08 09:12:10|830.49|822.69|830.47|822.67|831.08|823.28|830.42|822.62|23
1654679540000|2022-06-08 09:12:20|830.46|822.66|830.99|823.19|830.99|823.19|830.46|822.66|15
1654679550000|2022-06-08 09:12:30|830.98|823.18|831.26|823.46|831.27|823.47|830.98|823.18|21
1654679560000|2022-06-08 09:12:40|831.3|823.5|831.39|823.59|831.39|823.59|831.3|823.5|7
1654679570000|2022-06-08 09:12:50|831.38|823.58|831.38|823.58|831.41|823.61|831.27|823.47|19
1654679580000|2022-06-08 09:13:00|831.39|823.59|831.31|823.51|831.39|823.59|831.22|823.42|12
1654679590000|2022-06-08 09:13:10|831.32|823.52|831.3|823.5|831.32|823.52|831.29|823.49|11
1654679600000|2022-06-08 09:13:20|831.29|823.49|831.32|823.52|831.36|823.56|831.27|823.47|13
1654679610000|2022-06-08 09:13:30|831.34|823.54|832.1|824.3|832.1|824.3|831.34|823.54|17
1654679620000|2022-06-08 09:13:40|832.02|824.22|832.19|824.39|832.28|824.48|832.02|824.22|10
1654679630000|2022-06-08 09:13:50|832.18|824.38|831.48|823.68|832.18|824.38|831.47|823.67|16
1654679640000|2022-06-08 09:14:00|831.5|823.7|831.46|823.66|831.99|824.19|831.46|823.66|20
1654679650000|2022-06-08 09:14:10|831.47|823.67|831.49|823.69|831.49|823.69|831.46|823.66|5
1654679660000|2022-06-08 09:14:20|831.51|823.71|832.9|825.1|832.9|825.1|831.51|823.71|26
1654679670000|2022-06-08 09:14:30|832.85|825.05|832.47|824.67|832.89|825.09|832.4|824.6|16
1654679680000|2022-06-08 09:14:40|832.46|824.66|832.5|824.7|832.5|824.7|832.46|824.66|4
1654679690000|2022-06-08 09:14:50|832.4|824.6|832.47|824.67|832.51|824.71|832.4|824.6|14
1654679700000|2022-06-08 09:15:00|832.48|824.68|832.74|824.94|832.74|824.94|832.47|824.67|12
1654679710000|2022-06-08 09:15:10|832.71|824.91|831.84|824.04|832.71|824.91|831.84|824.04|17
1654679720000|2022-06-08 09:15:20|831.83|824.03|831.5|823.7|831.83|824.03|831.41|823.61|12
1654679730000|2022-06-08 09:15:30|831.32|823.52|831.36|823.56|831.36|823.56|831.18|823.38|23
1654679740000|2022-06-08 09:15:40|831.17|823.37|830.71|822.91|831.17|823.37|830.71|822.91|20
1654679750000|2022-06-08 09:15:50|830.7|822.9|830.54|822.74|830.7|822.9|830.53|822.73|19
1654679760000|2022-06-08 09:16:00|830.53|822.73|829.8|822|830.54|822.74|829.58|821.78|16
1654679770000|2022-06-08 09:16:10|829.67|821.87|829.6|821.8|830.38|822.58|829.49|821.69|23
1654679780000|2022-06-08 09:16:20|829.59|821.79|831.18|823.38|831.76|823.96|829.59|821.79|24
1654679790000|2022-06-08 09:16:30|831.17|823.37|831.53|823.73|831.57|823.77|831.17|823.37|13
1654679800000|2022-06-08 09:16:40|831.95|824.15|831.36|823.56|831.96|824.16|831.35|823.55|21
1654679810000|2022-06-08 09:16:50|831.37|823.57|831.41|823.61|831.43|823.63|831.37|823.57|12
1654679820000|2022-06-08 09:17:00|831.5|823.7|831.46|823.66|831.98|824.18|831.46|823.66|19
1654679830000|2022-06-08 09:17:10|831.49|823.69|832.2|824.4|832.2|824.4|831.49|823.69|16
1654679840000|2022-06-08 09:17:20|832.11|824.31|832.47|824.67|832.91|825.11|832.11|824.31|20
1654679850000|2022-06-08 09:17:30|832.58|824.78|832.85|825.05|832.94|825.14|832.58|824.78|16
1654679860000|2022-06-08 09:17:40|832.86|825.06|833.04|825.24|833.04|825.24|832.86|825.06|13
1654679870000|2022-06-08 09:17:50|833.01|825.21|833.45|825.65|833.45|825.65|833.01|825.21|7
1654679880000|2022-06-08 09:18:00|833.43|825.63|833.13|825.33|833.43|825.63|833.05|825.25|15
1654679890000|2022-06-08 09:18:10|833.14|825.34|833.22|825.42|833.22|825.42|833.11|825.31|4
1654679900000|2022-06-08 09:18:20|833.24|825.44|833.25|825.45|833.45|825.65|833.19|825.39|21
1654679910000|2022-06-08 09:18:30|833.19|825.39|833.3|825.5|833.31|825.51|833.19|825.39|18
1654679920000|2022-06-08 09:18:40|833.33|825.53|833.27|825.47|833.36|825.56|833.27|825.47|14
1654679930000|2022-06-08 09:18:50|833.25|825.45|833.37|825.57|833.42|825.62|833.25|825.45|11
1654679940000|2022-06-08 09:19:00|833.34|825.54|833.86|826.06|833.88|826.08|833.29|825.49|18
1654679950000|2022-06-08 09:19:10|833.87|826.07|834.23|826.43|834.23|826.43|833.87|826.07|11
1654679960000|2022-06-08 09:19:20|834.24|826.44|834.4|826.6|834.4|826.6|834.19|826.39|13
1654679970000|2022-06-08 09:19:30|834.41|826.61|834.38|826.58|834.41|826.61|834.33|826.53|11
1654679980000|2022-06-08 09:19:40|834.39|826.59|835.44|827.64|835.5|827.7|834.39|826.59|17
1654679990000|2022-06-08 09:19:50|835.6|827.8|836.24|828.44|836.24|828.44|835.21|827.41|28
1654680000000|2022-06-08 09:20:00|836.25|828.45|836|828.2|836.29|828.49|835.96|828.16|15
1654680010000|2022-06-08 09:20:10|836.01|828.21|836.11|828.31|836.15|828.35|835.55|827.75|5
1654680020000|2022-06-08 09:20:20|836.13|828.33|836.3|828.5|836.33|828.53|836.12|828.32|6
1654680030000|2022-06-08 09:20:30|836.31|828.51|836.26|828.46|836.31|828.51|836.26|828.46|7
1654680040000|2022-06-08 09:20:40|836.32|828.52|836.19|828.39|836.32|828.52|836.16|828.36|8
1654680050000|2022-06-08 09:20:50|836.09|828.29|835.44|827.64|836.09|828.29|835.35|827.55|17
1654680060000|2022-06-08 09:21:00|835.42|827.62|835.42|827.62|835.42|827.62|835.41|827.61|3
1654680070000|2022-06-08 09:21:10|835.43|827.63|835.37|827.57|835.43|827.63|835.28|827.48|9
1654680080000|2022-06-08 09:21:20|835.36|827.56|835.28|827.48|835.37|827.57|835.28|827.48|9
1654680090000|2022-06-08 09:21:30|835.3|827.5|835.38|827.58|835.38|827.58|835.3|827.5|6
1654680100000|2022-06-08 09:21:40|835.31|827.51|835.28|827.48|835.31|827.51|835.28|827.48|3
1654680110000|2022-06-08 09:21:50|835.27|827.47|835.24|827.44|835.34|827.54|835.23|827.43|8
1654680120000|2022-06-08 09:22:00|835.22|827.42|835.2|827.4|835.22|827.42|835.19|827.39|3
1654680130000|2022-06-08 09:22:10|835.21|827.41|835.3|827.5|835.34|827.54|835.21|827.41|5
1654680140000|2022-06-08 09:22:20|835.22|827.42|835.3|827.5|835.3|827.5|835.17|827.37|7
1654680150000|2022-06-08 09:22:30|835.33|827.53|835.44|827.64|835.44|827.64|835.33|827.53|4
1654680160000|2022-06-08 09:22:40|835.41|827.61|835.44|827.64|835.44|827.64|835.41|827.61|2
1654680180000|2022-06-08 09:23:00|835.48|827.68|834.47|826.67|835.48|827.68|834.47|826.67|19
1654680190000|2022-06-08 09:23:10|834.5|826.7|834.48|826.68|834.5|826.7|834.48|826.68|5
1654680200000|2022-06-08 09:23:20|834.49|826.69|834.5|826.7|834.5|826.7|834.31|826.51|8
1654680210000|2022-06-08 09:23:30|834.43|826.63|834.45|826.65|834.45|826.65|834.41|826.61|7
1654680220000|2022-06-08 09:23:40|834.46|826.66|834.43|826.63|834.46|826.66|834.43|826.63|7
1654680230000|2022-06-08 09:23:50|834.44|826.64|834.44|826.64|834.44|826.64|834.32|826.52|5
1654680240000|2022-06-08 09:24:00|834.42|826.62|834.45|826.65|834.48|826.68|834.42|826.62|4
1654680250000|2022-06-08 09:24:10|834.35|826.55|834.34|826.54|834.35|826.55|834.34|826.54|2
1654680260000|2022-06-08 09:24:20|834.3|826.5|833.61|825.81|834.3|826.5|833.61|825.81|11
1654680270000|2022-06-08 09:24:30|833.63|825.83|833.67|825.87|834.24|826.44|833.63|825.83|13
1654680280000|2022-06-08 09:24:40|833.66|825.86|833.58|825.78|833.72|825.92|833.57|825.77|21
1654680290000|2022-06-08 09:24:50|833.56|825.76|833.42|825.62|833.58|825.78|833.39|825.59|7
1654680300000|2022-06-08 09:25:00|833.43|825.63|832.54|824.74|833.45|825.65|832.5|824.7|18
1654680310000|2022-06-08 09:25:10|832.55|824.75|833.12|825.32|833.12|825.32|832.49|824.69|19
1654680320000|2022-06-08 09:25:20|833.21|825.41|833.3|825.5|833.3|825.5|833.17|825.37|8
1654680330000|2022-06-08 09:25:30|833.31|825.51|833.25|825.45|833.33|825.53|833.12|825.32|14
1654680340000|2022-06-08 09:25:40|833.23|825.43|832.67|824.87|833.23|825.43|832.44|824.64|18
1654680350000|2022-06-08 09:25:50|832.66|824.86|832.66|824.86|832.68|824.88|832.65|824.85|8
1654680360000|2022-06-08 09:26:00|832.67|824.87|833.29|825.49|833.3|825.5|832.67|824.87|10
1654680370000|2022-06-08 09:26:10|833.27|825.47|833.29|825.49|833.3|825.5|833.22|825.42|6
1654680380000|2022-06-08 09:26:20|833.32|825.52|833.22|825.42|833.35|825.55|833.2|825.4|10
1654680390000|2022-06-08 09:26:30|833.15|825.35|833.14|825.34|833.18|825.38|833.06|825.26|16
1654680400000|2022-06-08 09:26:40|833.06|825.26|833.49|825.69|833.49|825.69|833.04|825.24|22
1654680410000|2022-06-08 09:26:50|833.47|825.67|833.44|825.64|833.53|825.73|833.33|825.53|21
1654680420000|2022-06-08 09:27:00|833.45|825.65|834.13|826.33|834.13|826.33|833.42|825.62|14
1654680430000|2022-06-08 09:27:10|834.14|826.34|834.82|827.02|834.82|827.02|834.14|826.34|17
1654680440000|2022-06-08 09:27:20|834.84|827.04|835.68|827.88|835.81|828.01|834.84|827.04|20
1654680450000|2022-06-08 09:27:30|835.7|827.9|836.2|828.4|836.23|828.43|835.7|827.9|13
1654680460000|2022-06-08 09:27:40|836.21|828.41|836.35|828.55|836.35|828.55|836.2|828.4|5
1654680470000|2022-06-08 09:27:50|836.32|828.52|836.35|828.55|836.35|828.55|836.28|828.48|10
1654680480000|2022-06-08 09:28:00|836.32|828.52|836.28|828.48|836.35|828.55|836.24|828.44|17
1654680490000|2022-06-08 09:28:10|836.29|828.49|836.84|829.04|836.93|829.13|836.27|828.47|21
1654680500000|2022-06-08 09:28:20|837.05|829.25|837.35|829.55|837.46|829.66|837.05|829.25|16
1654680510000|2022-06-08 09:28:30|837.36|829.56|837.42|829.62|838.13|830.33|837.35|829.55|19
1654680520000|2022-06-08 09:28:40|837.35|829.55|837.39|829.59|837.5|829.7|837.35|829.55|20
1654680530000|2022-06-08 09:28:50|837.38|829.58|837.28|829.48|837.41|829.61|837.28|829.48|13
1654680540000|2022-06-08 09:29:00|837.29|829.49|837.24|829.44|837.33|829.53|837.23|829.43|8
1654680550000|2022-06-08 09:29:10|837.21|829.41|837.21|829.41|837.31|829.51|837.21|829.41|13
1654680560000|2022-06-08 09:29:20|837.22|829.42|837.25|829.45|837.31|829.51|837.21|829.41|8
1654680570000|2022-06-08 09:29:30|837.26|829.46|837.25|829.45|837.32|829.52|837.21|829.41|13
1654680580000|2022-06-08 09:29:40|837.3|829.5|837.2|829.4|837.3|829.5|837.12|829.32|14
1654680590000|2022-06-08 09:29:50|837.19|829.39|836.82|829.02|837.26|829.46|836.82|829.02|14
1654680600000|2022-06-08 09:30:00|836.72|828.92|835.9|828.1|837.01|829.21|835.79|827.99|28
1654680610000|2022-06-08 09:30:10|835.91|828.11|835.64|827.84|835.91|828.11|835.64|827.84|14
1654680620000|2022-06-08 09:30:20|835.7|827.9|835.5|827.7|835.7|827.9|835.46|827.66|14
1654680630000|2022-06-08 09:30:30|835.58|827.78|836.45|828.65|836.45|828.65|835.58|827.78|21
1654680640000|2022-06-08 09:30:40|836.46|828.66|837.03|829.23|837.16|829.36|836.14|828.34|11
1654680650000|2022-06-08 09:30:50|837.17|829.37|838.02|830.22|838.02|830.22|837.03|829.23|13
1654680660000|2022-06-08 09:31:00|838.08|830.28|837.55|829.75|838.18|830.38|837.47|829.67|19
1654680670000|2022-06-08 09:31:10|837.82|830.02|838.38|830.58|838.38|830.58|837.78|829.98|15
1654680680000|2022-06-08 09:31:20|838.39|830.59|838.08|830.28|838.39|830.59|838.04|830.24|17
1654680690000|2022-06-08 09:31:30|838.09|830.29|838.16|830.36|838.16|830.36|837.97|830.17|13
1654680700000|2022-06-08 09:31:40|838.19|830.39|838.95|831.15|838.95|831.15|838.16|830.36|15
1654680710000|2022-06-08 09:31:50|838.96|831.16|840.4|832.6|840.4|832.6|838.96|831.16|22
1654680720000|2022-06-08 09:32:00|840.47|832.67|841.2|833.4|841.27|833.47|840.47|832.67|22
1654680730000|2022-06-08 09:32:10|841.22|833.42|841.87|834.07|842.08|834.28|841.01|833.21|17
1654680740000|2022-06-08 09:32:20|841.85|834.05|841.29|833.49|841.89|834.09|841.24|833.44|21
1654680750000|2022-06-08 09:32:30|841.33|833.53|842.25|834.45|842.32|834.52|841.33|833.53|23
1654680760000|2022-06-08 09:32:40|842.27|834.47|842.25|834.45|842.27|834.47|842.2|834.4|21
1654680770000|2022-06-08 09:32:50|842.24|834.44|841.37|833.57|842.28|834.48|841.31|833.51|28
1654680780000|2022-06-08 09:33:00|841.5|833.7|842.75|834.95|842.75|834.95|841.37|833.57|24
1654680790000|2022-06-08 09:33:10|842.79|834.99|842.44|834.64|843.11|835.31|842.41|834.61|26
1654680800000|2022-06-08 09:33:20|842.47|834.67|842.47|834.67|843.09|835.29|842.32|834.52|25
1654680810000|2022-06-08 09:33:30|842.43|834.63|842.7|834.9|842.86|835.06|842.43|834.63|22
1654680820000|2022-06-08 09:33:40|842.87|835.07|842.95|835.15|843.07|835.27|842.87|835.07|16
1654680830000|2022-06-08 09:33:50|843|835.2|843.19|835.39|843.21|835.41|842.51|834.71|18
1654680840000|2022-06-08 09:34:00|843.23|835.43|842.8|835|843.25|835.45|842.45|834.65|20
1654680850000|2022-06-08 09:34:10|842.75|834.95|842.42|834.62|843.2|835.4|842.4|834.6|15
1654680860000|2022-06-08 09:34:20|842.41|834.61|842.47|834.67|842.49|834.69|842.38|834.58|10
1654680870000|2022-06-08 09:34:30|842.48|834.68|842.62|834.82|842.66|834.86|842.39|834.59|15
1654680880000|2022-06-08 09:34:40|842.63|834.83|844.85|837.05|845.19|837.39|842.54|834.74|24
1654680890000|2022-06-08 09:34:50|845.19|837.39|846.26|838.46|846.74|838.94|844.85|837.05|27
1654680900000|2022-06-08 09:35:00|846.28|838.48|846.34|838.54|846.92|839.12|846.28|838.48|27
1654680910000|2022-06-08 09:35:10|846.33|838.53|845.35|837.55|846.33|838.53|845.3|837.5|28
1654680920000|2022-06-08 09:35:20|845.36|837.56|845.29|837.49|845.45|837.65|845.29|837.49|10
1654680930000|2022-06-08 09:35:30|845.17|837.37|846.81|839.01|847.01|839.21|844.77|836.97|27
1654680940000|2022-06-08 09:35:40|846.58|838.78|846.78|838.98|847.39|839.59|846.58|838.78|11
1654680950000|2022-06-08 09:35:50|846.76|838.96|846.46|838.66|846.76|838.96|846.46|838.66|16
1654680960000|2022-06-08 09:36:00|846.47|838.67|847.09|839.29|847.19|839.39|846.47|838.67|21
1654680970000|2022-06-08 09:36:10|847.07|839.27|846.94|839.14|847.1|839.3|846.94|839.14|13
1654680980000|2022-06-08 09:36:20|846.96|839.16|846.49|838.69|847.21|839.41|846.49|838.69|18
1654680990000|2022-06-08 09:36:30|846.43|838.63|846.47|838.67|846.52|838.72|846.41|838.61|14
1654681000000|2022-06-08 09:36:40|846.45|838.65|846.32|838.52|846.55|838.75|846.32|838.52|10
1654681010000|2022-06-08 09:36:50|846.39|838.59|846.31|838.51|846.39|838.59|846.29|838.49|5
1654681020000|2022-06-08 09:37:00|846.29|838.49|846.32|838.52|846.32|838.52|846.29|838.49|3
1654681040000|2022-06-08 09:37:20|846.33|838.53|846.31|838.51|846.4|838.6|846.31|838.51|4
1654681050000|2022-06-08 09:37:30|846.3|838.5|845.7|837.9|846.31|838.51|845.58|837.78|15
1654681060000|2022-06-08 09:37:40|845.69|837.89|845.39|837.59|845.69|837.89|845.36|837.56|14
1654681070000|2022-06-08 09:37:50|845.4|837.6|846.16|838.36|846.17|838.37|845.36|837.56|9
1654681080000|2022-06-08 09:38:00|846.13|838.33|845.42|837.62|846.19|838.39|845.26|837.46|10
1654681090000|2022-06-08 09:38:10|845.49|837.69|845.5|837.7|845.53|837.73|845.4|837.6|6
1654681100000|2022-06-08 09:38:20|845.43|837.63|845.5|837.7|845.5|837.7|845.35|837.55|12
1654681110000|2022-06-08 09:38:30|845.36|837.56|845.23|837.43|845.55|837.75|845.23|837.43|15
1654681120000|2022-06-08 09:38:40|845.27|837.47|845.26|837.46|845.27|837.47|845.22|837.42|7
1654681130000|2022-06-08 09:38:50|845.27|837.47|845.37|837.57|845.37|837.57|845.25|837.45|8
1654681140000|2022-06-08 09:39:00|845.24|837.44|845.24|837.44|845.24|837.44|845.24|837.44|1
1654681150000|2022-06-08 09:39:10|845.17|837.37|845.25|837.45|845.26|837.46|845.15|837.35|11
1654681160000|2022-06-08 09:39:20|845.15|837.35|844.85|837.05|845.15|837.35|844.68|836.88|11
1654681170000|2022-06-08 09:39:30|844.72|836.92|844.73|836.93|844.73|836.93|844.58|836.78|12
1654681180000|2022-06-08 09:39:40|844.61|836.81|845.24|837.44|845.27|837.47|844.44|836.64|14
1654681190000|2022-06-08 09:39:50|845.22|837.42|845.28|837.48|845.32|837.52|845.22|837.42|11
1654681200000|2022-06-08 09:40:00|845.3|837.5|845.34|837.54|845.34|837.54|845.3|837.5|2
1654681210000|2022-06-08 09:40:10|845.26|837.46|845.24|837.44|845.34|837.54|845.24|837.44|3
1654681220000|2022-06-08 09:40:20|845.2|837.4|843.85|836.05|845.2|837.4|843.79|835.99|18
1654681230000|2022-06-08 09:40:30|843.7|835.9|843.58|835.78|843.7|835.9|843.58|835.78|16
1654681240000|2022-06-08 09:40:40|843.55|835.75|843.28|835.48|843.55|835.75|843.28|835.48|11
1654681250000|2022-06-08 09:40:50|843.29|835.49|842.44|834.64|843.34|835.54|842.44|834.64|14
1654681260000|2022-06-08 09:41:00|842.47|834.67|842.57|834.77|842.57|834.77|842.47|834.67|2
1654681270000|2022-06-08 09:41:10|842.47|834.67|842.47|834.67|842.47|834.67|842.43|834.63|7
1654681280000|2022-06-08 09:41:20|842.45|834.65|842.47|834.67|842.47|834.67|842.45|834.65|4
1654681290000|2022-06-08 09:41:30|842.45|834.65|842.45|834.65|842.48|834.68|842.45|834.65|4
1654681320000|2022-06-08 09:42:00|842.44|834.64|842.47|834.67|842.47|834.67|842.44|834.64|3
1654681330000|2022-06-08 09:42:10|842.46|834.66|842.53|834.73|842.54|834.74|842.46|834.66|7
1654681340000|2022-06-08 09:42:20|842.54|834.74|843.31|835.51|843.39|835.59|842.54|834.74|14
1654681350000|2022-06-08 09:42:30|843.32|835.52|843.32|835.52|843.34|835.54|843.27|835.47|14
1654681360000|2022-06-08 09:42:40|843.33|835.53|844.02|836.22|844.02|836.22|843.29|835.49|12
1654681370000|2022-06-08 09:42:50|843.9|836.1|844|836.2|844|836.2|843.87|836.07|11
1654681380000|2022-06-08 09:43:00|844.01|836.21|845.96|838.16|845.96|838.16|844.01|836.21|28
1654681390000|2022-06-08 09:43:10|845.97|838.17|846.35|838.55|846.46|838.66|845.97|838.17|20
1654681400000|2022-06-08 09:43:20|846.34|838.54|846.16|838.36|846.34|838.54|846.06|838.26|18
1654681410000|2022-06-08 09:43:30|846.15|838.35|845.52|837.72|846.16|838.36|845.5|837.7|13
1654681420000|2022-06-08 09:43:40|845.53|837.73|845.89|838.09|845.94|838.14|845.51|837.71|19
1654681430000|2022-06-08 09:43:50|845.9|838.1|845.88|838.08|845.93|838.13|845.87|838.07|6
1654681440000|2022-06-08 09:44:00|845.83|838.03|845.79|837.99|845.87|838.07|845.79|837.99|5
1654681450000|2022-06-08 09:44:10|845.8|838|845.84|838.04|845.93|838.13|845.8|838|9
1654681460000|2022-06-08 09:44:20|845.75|837.95|845.9|838.1|845.9|838.1|845.75|837.95|10
1654681470000|2022-06-08 09:44:30|845.82|838.02|845.94|838.14|846|838.2|845.81|838.01|13
1654681480000|2022-06-08 09:44:40|845.86|838.06|845.48|837.68|845.99|838.19|845.44|837.64|19
1654681490000|2022-06-08 09:44:50|845.44|837.64|845.97|838.17|846.14|838.34|845.42|837.62|21
1654681500000|2022-06-08 09:45:00|845.96|838.16|845.46|837.66|845.97|838.17|845.35|837.55|15
1654681510000|2022-06-08 09:45:10|845.45|837.65|845.4|837.6|845.49|837.69|845.35|837.55|11
1654681520000|2022-06-08 09:45:20|845.43|837.63|846.25|838.45|846.26|838.46|845.43|837.63|9
1654681530000|2022-06-08 09:45:30|846.26|838.46|845.37|837.57|846.26|838.46|845.37|837.57|12
1654681540000|2022-06-08 09:45:40|845.4|837.6|845.38|837.58|845.4|837.6|845.38|837.58|8
1654681550000|2022-06-08 09:45:50|845.35|837.55|845.36|837.56|845.38|837.58|845.35|837.55|3
1654681560000|2022-06-08 09:46:00|845.33|837.53|844.53|836.73|845.41|837.61|844.53|836.73|14
1654681570000|2022-06-08 09:46:10|844.69|836.89|844.47|836.67|845.02|837.22|844.46|836.66|14
1654681580000|2022-06-08 09:46:20|844.48|836.68|844.2|836.4|844.53|836.73|844.2|836.4|10
1654681590000|2022-06-08 09:46:30|844.3|836.5|844.12|836.32|844.3|836.5|844.12|836.32|7
1654681600000|2022-06-08 09:46:40|844.1|836.3|843.49|835.69|844.2|836.4|843.4|835.6|24
1654681610000|2022-06-08 09:46:50|843.5|835.7|843.43|835.63|843.52|835.72|843.43|835.63|12
1654681620000|2022-06-08 09:47:00|843.35|835.55|843.44|835.64|843.48|835.68|843.12|835.32|18
1654681630000|2022-06-08 09:47:10|843.43|835.63|843.43|835.63|843.45|835.65|843.21|835.41|10
1654681640000|2022-06-08 09:47:20|843.36|835.56|843.24|835.44|843.37|835.57|843.24|835.44|9
1654681650000|2022-06-08 09:47:30|843.22|835.42|843.32|835.52|843.32|835.52|843.22|835.42|7
1654681660000|2022-06-08 09:47:40|843.28|835.48|843.4|835.6|843.41|835.61|843|835.2|8
1654681670000|2022-06-08 09:47:50|843.42|835.62|843.41|835.61|843.91|836.11|843.4|835.6|9
1654681680000|2022-06-08 09:48:00|843.42|835.62|844.25|836.45|844.25|836.45|843.42|835.62|17
1654681690000|2022-06-08 09:48:10|844.24|836.44|844.24|836.44|844.25|836.45|844.24|836.44|3
1654681700000|2022-06-08 09:48:20|844.25|836.45|844.88|837.08|844.88|837.08|844.25|836.45|12
1654681710000|2022-06-08 09:48:30|844.89|837.09|844.39|836.59|844.89|837.09|844.37|836.57|10
1654681720000|2022-06-08 09:48:40|844.38|836.58|844.24|836.44|844.41|836.61|844.24|836.44|9
1654681730000|2022-06-08 09:48:50|844.18|836.38|843.38|835.58|844.19|836.39|843.3|835.5|15
1654681740000|2022-06-08 09:49:00|843.39|835.59|843.31|835.51|843.39|835.59|843.29|835.49|6
1654681750000|2022-06-08 09:49:10|843.3|835.5|843.4|835.6|843.4|835.6|843.3|835.5|12
1654681760000|2022-06-08 09:49:20|843.61|835.81|844.12|836.32|844.19|836.39|843.61|835.81|12
1654681770000|2022-06-08 09:49:30|844.19|836.39|844.17|836.37|844.19|836.39|844.12|836.32|9
1654681780000|2022-06-08 09:49:40|844.14|836.34|844.15|836.35|844.19|836.39|844.12|836.32|7
1654681790000|2022-06-08 09:49:50|844.37|836.57|844.41|836.61|845.1|837.3|844.33|836.53|17
1654681800000|2022-06-08 09:50:00|844.42|836.62|844.44|836.64|844.44|836.64|844.41|836.61|3
1654681810000|2022-06-08 09:50:10|844.41|836.61|844.42|836.62|844.45|836.65|844.41|836.61|13
1654681820000|2022-06-08 09:50:20|844.43|836.63|843.46|835.66|844.43|836.63|843.46|835.66|12
1654681830000|2022-06-08 09:50:30|843.45|835.65|843.46|835.66|843.56|835.76|843.45|835.65|21
1654681840000|2022-06-08 09:50:40|843.47|835.67|842.37|834.57|843.47|835.67|842.37|834.57|25
1654681850000|2022-06-08 09:50:50|842.32|834.52|843.25|835.45|843.38|835.58|842.32|834.52|28
1654681860000|2022-06-08 09:51:00|843.24|835.44|842.62|834.82|843.29|835.49|842.5|834.7|20
1654681870000|2022-06-08 09:51:10|842.65|834.85|842.96|835.16|843.05|835.25|842.46|834.66|18
1654681880000|2022-06-08 09:51:20|842.9|835.1|842.42|834.62|842.9|835.1|842.4|834.6|16
1654681900000|2022-06-08 09:51:40|842.47|834.67|843.27|835.47|843.27|835.47|842.47|834.67|14
1654681910000|2022-06-08 09:51:50|843.28|835.48|843.3|835.5|843.3|835.5|843.26|835.46|8
1654681920000|2022-06-08 09:52:00|843.29|835.49|844.27|836.47|844.49|836.69|843.29|835.49|24
1654681930000|2022-06-08 09:52:10|844.28|836.48|843.79|835.99|844.39|836.59|843.79|835.99|21
1654681940000|2022-06-08 09:52:20|843.74|835.94|844.41|836.61|844.41|836.61|843.71|835.91|15
1654681950000|2022-06-08 09:52:30|844.42|836.62|844.44|836.64|844.44|836.64|844.4|836.6|4
1654681960000|2022-06-08 09:52:40|844.36|836.56|844.31|836.51|844.38|836.58|844.31|836.51|6
1654681970000|2022-06-08 09:52:50|844.3|836.5|843.63|835.83|844.3|836.5|843.63|835.83|13
1654681980000|2022-06-08 09:53:00|843.64|835.84|843.47|835.67|843.64|835.84|843.47|835.67|7
1654681990000|2022-06-08 09:53:10|843.67|835.87|844.38|836.58|844.38|836.58|843.67|835.87|20
1654682000000|2022-06-08 09:53:20|844.4|836.6|844.57|836.77|845.03|837.23|844.4|836.6|32
1654682010000|2022-06-08 09:53:30|844.73|836.93|844.99|837.19|844.99|837.19|844.73|836.93|15
1654682020000|2022-06-08 09:53:40|845.01|837.21|844.89|837.09|845.01|837.21|844.88|837.08|5
1654682030000|2022-06-08 09:53:50|844.91|837.11|844.48|836.68|844.99|837.19|844.48|836.68|11
1654682040000|2022-06-08 09:54:00|844.39|836.59|844.39|836.59|844.39|836.59|844.39|836.59|1
1654682050000|2022-06-08 09:54:10|844.38|836.58|844.38|836.58|844.42|836.62|844.37|836.57|8
1654682060000|2022-06-08 09:54:20|844.37|836.57|844.33|836.53|844.37|836.57|844.27|836.47|8
1654682070000|2022-06-08 09:54:30|844.34|836.54|844.33|836.53|844.34|836.54|844.3|836.5|4
1654682090000|2022-06-08 09:54:50|844.26|836.46|844.18|836.38|844.26|836.46|844.18|836.38|4
1654682100000|2022-06-08 09:55:00|844.25|836.45|844.41|836.61|844.52|836.72|844.18|836.38|13
1654682110000|2022-06-08 09:55:10|844.45|836.65|844.24|836.44|844.45|836.65|844.24|836.44|11
1654682120000|2022-06-08 09:55:20|844.3|836.5|844.5|836.7|844.5|836.7|844.3|836.5|9
1654682130000|2022-06-08 09:55:30|844.44|836.64|844.38|836.58|844.46|836.66|844.38|836.58|14
1654682140000|2022-06-08 09:55:40|844.46|836.66|844.47|836.67|844.47|836.67|844.45|836.65|8
1654682150000|2022-06-08 09:55:50|844.46|836.66|844.46|836.66|844.47|836.67|844.46|836.66|7
1654682160000|2022-06-08 09:56:00|844.47|836.67|844.22|836.42|844.47|836.67|844.22|836.42|5
1654682180000|2022-06-08 09:56:20|844.23|836.43|844.33|836.53|844.35|836.55|844.23|836.43|6
1654682190000|2022-06-08 09:56:30|844.31|836.51|844.83|837.03|844.87|837.07|844.31|836.51|14
1654682200000|2022-06-08 09:56:40|844.87|837.07|845|837.2|845|837.2|844.83|837.03|10
1654682210000|2022-06-08 09:56:50|845.01|837.21|845.35|837.55|845.35|837.55|845.01|837.21|7
1654682220000|2022-06-08 09:57:00|845.36|837.56|845.17|837.37|845.41|837.61|845.17|837.37|13
1654682230000|2022-06-08 09:57:10|845.21|837.41|845.31|837.51|845.31|837.51|845.12|837.32|15
1654682240000|2022-06-08 09:57:20|845.32|837.52|845.32|837.52|845.42|837.62|845.21|837.41|18
1654682250000|2022-06-08 09:57:30|845.27|837.47|845.42|837.62|845.43|837.63|845.16|837.36|17
1654682260000|2022-06-08 09:57:40|845.43|837.63|846.27|838.47|846.27|838.47|845.41|837.61|17
1654682270000|2022-06-08 09:57:50|846.28|838.48|846.37|838.57|846.37|838.57|846.21|838.41|8
1654682280000|2022-06-08 09:58:00|846.38|838.58|846.65|838.85|847.01|839.21|846.25|838.45|17
1654682290000|2022-06-08 09:58:10|846.67|838.87|847.91|840.11|847.92|840.12|846.67|838.87|26
1654682300000|2022-06-08 09:58:20|847.86|840.06|848.08|840.28|848.08|840.28|847.55|839.75|19
1654682310000|2022-06-08 09:58:30|848.02|840.22|848.31|840.51|848.36|840.56|848.02|840.22|11
1654682320000|2022-06-08 09:58:40|848.24|840.44|850.85|843.05|850.85|843.05|848.24|840.44|17
1654682330000|2022-06-08 09:58:50|851.14|843.34|850.17|842.37|851.32|843.52|850.08|842.28|23
1654682340000|2022-06-08 09:59:00|850.18|842.38|850.2|842.4|850.35|842.55|850.14|842.34|19
1654682350000|2022-06-08 09:59:10|850.17|842.37|850.48|842.68|850.48|842.68|850.17|842.37|11
1654682360000|2022-06-08 09:59:20|850.47|842.67|851.51|843.71|852.25|844.45|850.25|842.45|21
1654682370000|2022-06-08 09:59:30|851.5|843.7|852.07|844.27|852.14|844.34|851.25|843.45|10
1654682380000|2022-06-08 09:59:40|852.08|844.28|852.2|844.4|852.26|844.46|851.5|843.7|19
1654682390000|2022-06-08 09:59:50|852.19|844.39|852.37|844.57|852.4|844.6|852.19|844.39|21
1654682400000|2022-06-08 10:00:00|852.36|844.56|851.39|843.59|852.36|844.56|851.3|843.5|24
1654682410000|2022-06-08 10:00:10|851.32|843.52|852.05|844.25|852.12|844.32|851.32|843.52|22
1654682420000|2022-06-08 10:00:20|852.06|844.26|852.96|845.16|852.96|845.16|852.06|844.26|13
1654682430000|2022-06-08 10:00:30|853|845.2|852.89|845.09|853.03|845.23|852.81|845.01|10
1654682440000|2022-06-08 10:00:40|852.88|845.08|852.46|844.66|852.88|845.08|852.09|844.29|29
1654682450000|2022-06-08 10:00:50|852.45|844.65|853|845.2|853|845.2|852.26|844.46|24
1654682460000|2022-06-08 10:01:00|853.01|845.21|853.12|845.32|853.12|845.32|853|845.2|10
1654682470000|2022-06-08 10:01:10|853.28|845.48|853.15|845.35|853.3|845.5|853.14|845.34|19
1654682480000|2022-06-08 10:01:20|853.14|845.34|853.06|845.26|853.22|845.42|852.65|844.85|23
1654682490000|2022-06-08 10:01:30|853.11|845.31|852.29|844.49|853.13|845.33|852.27|844.47|21
1654682500000|2022-06-08 10:01:40|852.28|844.48|851.42|843.62|852.29|844.49|851.4|843.6|23
1654682510000|2022-06-08 10:01:50|851.41|843.61|851.4|843.6|851.9|844.1|851.38|843.58|26
1654682520000|2022-06-08 10:02:00|851.38|843.58|852.04|844.24|852.04|844.24|851.31|843.51|23
1654682530000|2022-06-08 10:02:10|852|844.2|853|845.2|853.06|845.26|851.89|844.09|17
1654682540000|2022-06-08 10:02:20|852.92|845.12|853.2|845.4|853.22|845.42|852.8|845|16
1654682550000|2022-06-08 10:02:30|853.17|845.37|853.26|845.46|853.26|845.46|853.11|845.31|9
1654682560000|2022-06-08 10:02:40|853.27|845.47|853.16|845.36|853.29|845.49|853.01|845.21|12
1654682570000|2022-06-08 10:02:50|853.06|845.26|852.74|844.94|853.21|845.41|852.6|844.8|19
1654682580000|2022-06-08 10:03:00|852.79|844.99|852.33|844.53|853.13|845.33|852.33|844.53|19
1654682590000|2022-06-08 10:03:10|852.13|844.33|852.03|844.23|852.13|844.33|851.51|843.71|19
1654682600000|2022-06-08 10:03:20|852.18|844.38|852.3|844.5|852.36|844.56|852.18|844.38|17
1654682610000|2022-06-08 10:03:30|852.31|844.51|851.83|844.03|852.36|844.56|851.8|844|21
1654682620000|2022-06-08 10:03:40|851.82|844.02|851.49|843.69|851.82|844.02|851.36|843.56|18
1654682630000|2022-06-08 10:03:50|851.48|843.68|850.6|842.8|851.49|843.69|850.6|842.8|21
1654682640000|2022-06-08 10:04:00|850.58|842.78|850.57|842.77|850.65|842.85|850.01|842.21|28
1654682650000|2022-06-08 10:04:10|850.6|842.8|850.57|842.77|850.65|842.85|850.33|842.53|15
1654682660000|2022-06-08 10:04:20|850.56|842.76|850.38|842.58|850.56|842.76|850.32|842.52|18
1654682670000|2022-06-08 10:04:30|850.33|842.53|850.29|842.49|850.43|842.63|850.28|842.48|14
1654682680000|2022-06-08 10:04:40|850.32|842.52|850.34|842.54|850.34|842.54|850.29|842.49|5
1654682690000|2022-06-08 10:04:50|850.33|842.53|850.32|842.52|850.65|842.85|850.32|842.52|12
1654682700000|2022-06-08 10:05:00|850.33|842.53|848.07|840.27|850.44|842.64|848.07|840.27|12
1654682710000|2022-06-08 10:05:10|847.91|840.11|847.38|839.58|847.91|840.11|847.29|839.49|24
1654682720000|2022-06-08 10:05:20|847.37|839.57|846.84|839.04|847.37|839.57|846.68|838.88|15
1654682730000|2022-06-08 10:05:30|846.83|839.03|845.6|837.8|846.84|839.04|845.6|837.8|23
1654682740000|2022-06-08 10:05:40|845.59|837.79|845.65|837.85|845.65|837.85|845.23|837.43|24
1654682750000|2022-06-08 10:05:50|845.64|837.84|845.29|837.49|845.65|837.85|845.28|837.48|15
1654682760000|2022-06-08 10:06:00|845.27|837.47|845.19|837.39|845.34|837.54|845.19|837.39|20
1654682770000|2022-06-08 10:06:10|845.21|837.41|843.8|836|845.23|837.43|843.8|836|26
1654682780000|2022-06-08 10:06:20|843.77|835.97|842.96|835.16|843.77|835.97|842.94|835.14|20
1654682790000|2022-06-08 10:06:30|843.08|835.28|843.5|835.7|843.53|835.73|843.05|835.25|21
1654682800000|2022-06-08 10:06:40|843.09|835.29|843.27|835.47|843.3|835.5|842.69|834.89|27
1654682810000|2022-06-08 10:06:50|843.29|835.49|843.36|835.56|843.44|835.64|842.79|834.99|24
1654682820000|2022-06-08 10:07:00|843.38|835.58|842.63|834.83|843.38|835.58|842.63|834.83|22
1654682830000|2022-06-08 10:07:10|842.6|834.8|842.74|834.94|842.74|834.94|842.5|834.7|10
1654682840000|2022-06-08 10:07:20|842.73|834.93|842.51|834.71|842.73|834.93|842.51|834.71|10
1654682850000|2022-06-08 10:07:30|842.52|834.72|842.39|834.59|842.52|834.72|842.39|834.59|6
1654682860000|2022-06-08 10:07:40|842.47|834.67|842.44|834.64|842.47|834.67|842.44|834.64|6
1654682870000|2022-06-08 10:07:50|842.45|834.65|841.97|834.17|842.46|834.66|841.82|834.02|15
1654682880000|2022-06-08 10:08:00|841.98|834.18|842.08|834.28|842.21|834.41|841.73|833.93|11
1654682890000|2022-06-08 10:08:10|842.12|834.32|842.71|834.91|842.71|834.91|842.11|834.31|16
1654682900000|2022-06-08 10:08:20|842.63|834.83|843.36|835.56|843.36|835.56|842.63|834.83|20
1654682910000|2022-06-08 10:08:30|843.34|835.54|842.97|835.17|843.37|835.57|842.95|835.15|19
1654682920000|2022-06-08 10:08:40|843|835.2|843.34|835.54|843.34|835.54|843|835.2|19
1654682930000|2022-06-08 10:08:50|843.4|835.6|842.99|835.19|843.4|835.6|842.99|835.19|17
1654682940000|2022-06-08 10:09:00|843.21|835.41|843.14|835.34|843.21|835.41|842.96|835.16|7
1654682950000|2022-06-08 10:09:10|843.23|835.43|843.37|835.57|843.38|835.58|843.23|835.43|13
1654682960000|2022-06-08 10:09:20|843.38|835.58|844.11|836.31|844.16|836.36|843.38|835.58|16
1654682970000|2022-06-08 10:09:30|844.12|836.32|844.99|837.19|845.02|837.22|844.11|836.31|20
1654682980000|2022-06-08 10:09:40|845|837.2|845.78|837.98|845.78|837.98|844.99|837.19|19
1654682990000|2022-06-08 10:09:50|845.85|838.05|845.15|837.35|845.85|838.05|844.74|836.94|18
1654683000000|2022-06-08 10:10:00|845.17|837.37|845.26|837.46|845.98|838.18|845.17|837.37|18
1654683010000|2022-06-08 10:10:10|845.24|837.44|845.36|837.56|845.36|837.56|845.2|837.4|9
1654683020000|2022-06-08 10:10:20|845.38|837.58|845.4|837.6|845.4|837.6|845.38|837.58|5
1654683030000|2022-06-08 10:10:30|845.39|837.59|846.2|838.4|846.2|838.4|845.39|837.59|13
1654683040000|2022-06-08 10:10:40|846.21|838.41|846.26|838.46|846.26|838.46|846.2|838.4|3
1654683050000|2022-06-08 10:10:50|846.08|838.28|846.1|838.3|846.12|838.32|846.08|838.28|8
1654683060000|2022-06-08 10:11:00|846.06|838.26|846.2|838.4|846.22|838.42|846.06|838.26|16
1654683070000|2022-06-08 10:11:10|846.21|838.41|846.19|838.39|846.21|838.41|846.1|838.3|10
1654683080000|2022-06-08 10:11:20|846.18|838.38|846.22|838.42|846.33|838.53|845.99|838.19|14
1654683090000|2022-06-08 10:11:30|846.2|838.4|846.22|838.42|846.23|838.43|846.17|838.37|12
1654683100000|2022-06-08 10:11:40|846.21|838.41|846.16|838.36|846.21|838.41|846.16|838.36|4
1654683110000|2022-06-08 10:11:50|846.17|838.37|846.31|838.51|846.33|838.53|846.16|838.36|15
1654683120000|2022-06-08 10:12:00|846.33|838.53|846.25|838.45|846.42|838.62|846.23|838.43|14
1654683130000|2022-06-08 10:12:10|846.24|838.44|846.41|838.61|846.41|838.61|846.24|838.44|8
1654683140000|2022-06-08 10:12:20|846.35|838.55|845.62|837.82|846.35|838.55|845.56|837.76|11
1654683150000|2022-06-08 10:12:30|845.61|837.81|845.6|837.8|845.67|837.87|845.59|837.79|10
1654683160000|2022-06-08 10:12:40|845.61|837.81|845.38|837.58|845.65|837.85|845.32|837.52|19
1654683170000|2022-06-08 10:12:50|845.35|837.55|845.34|837.54|845.35|837.55|845.33|837.53|5
1654683180000|2022-06-08 10:13:00|845.33|837.53|846.13|838.33|846.15|838.35|845.33|837.53|10
1654683190000|2022-06-08 10:13:10|846.11|838.31|846.21|838.41|846.21|838.41|846.11|838.31|7
1654683200000|2022-06-08 10:13:20|846.19|838.39|844.92|837.12|846.19|838.39|844.91|837.11|26
1654683210000|2022-06-08 10:13:30|844.91|837.11|844.45|836.65|844.92|837.12|844.45|836.65|22
1654683220000|2022-06-08 10:13:40|844.44|836.64|844.5|836.7|844.52|836.72|844.38|836.58|24
1654683230000|2022-06-08 10:13:50|844.51|836.71|844.35|836.55|844.51|836.71|844.35|836.55|8
1654683240000|2022-06-08 10:14:00|844.43|836.63|844.28|836.48|844.61|836.81|844.26|836.46|21
1654683250000|2022-06-08 10:14:10|844.29|836.49|843.67|835.87|844.35|836.55|843.67|835.87|27
1654683260000|2022-06-08 10:14:20|843.68|835.88|844.05|836.25|844.14|836.34|843.68|835.88|21
1654683270000|2022-06-08 10:14:30|844.07|836.27|844.28|836.48|844.28|836.48|844.06|836.26|20
1654683280000|2022-06-08 10:14:40|844.24|836.44|844.24|836.44|844.28|836.48|844.23|836.43|7
1654683290000|2022-06-08 10:14:50|844.25|836.45|844.16|836.36|844.25|836.45|844.16|836.36|4
1654683300000|2022-06-08 10:15:00|844.2|836.4|844.66|836.86|844.66|836.86|843.4|835.6|21
1654683310000|2022-06-08 10:15:10|844.68|836.88|845.46|837.66|845.46|837.66|844.68|836.88|18
1654683320000|2022-06-08 10:15:20|845.47|837.67|845.26|837.46|845.55|837.75|845.14|837.34|15
1654683330000|2022-06-08 10:15:30|845.31|837.51|845.27|837.47|845.44|837.64|845.15|837.35|22
1654683340000|2022-06-08 10:15:40|845.23|837.43|845.46|837.66|845.46|837.66|845.13|837.33|11
1654683350000|2022-06-08 10:15:50|845.44|837.64|845.4|837.6|845.46|837.66|845.4|837.6|5
1654683360000|2022-06-08 10:16:00|845.42|837.62|846.18|838.38|846.18|838.38|845.2|837.4|18
1654683370000|2022-06-08 10:16:10|846.19|838.39|846.95|839.15|846.95|839.15|846.19|838.39|16
1654683380000|2022-06-08 10:16:20|846.89|839.09|846.99|839.19|847|839.2|846.89|839.09|4
1654683390000|2022-06-08 10:16:30|846.94|839.14|846.38|838.58|846.94|839.14|846.33|838.53|18
1654683400000|2022-06-08 10:16:40|846.41|838.61|846.49|838.69|846.49|838.69|846.39|838.59|11
1654683410000|2022-06-08 10:16:50|846.53|838.73|847.01|839.21|847.02|839.22|846.53|838.73|12
1654683420000|2022-06-08 10:17:00|847.11|839.31|846.52|838.72|847.11|839.31|846.44|838.64|18
1654683430000|2022-06-08 10:17:10|846.49|838.69|846.53|838.73|846.54|838.74|846.45|838.65|11
1654683440000|2022-06-08 10:17:20|846.52|838.72|846.38|838.58|846.52|838.72|846.29|838.49|11
1654683450000|2022-06-08 10:17:30|846.51|838.71|846.45|838.65|847.03|839.23|846.29|838.49|25
1654683460000|2022-06-08 10:17:40|846.46|838.66|846.26|838.46|846.48|838.68|846.21|838.41|18
1654683470000|2022-06-08 10:17:50|846.19|838.39|844.94|837.14|846.19|838.39|844.24|836.44|33
1654683480000|2022-06-08 10:18:00|844.91|837.11|845.65|837.85|845.65|837.85|844.69|836.89|22
1654683490000|2022-06-08 10:18:10|845.69|837.89|845.53|837.73|845.87|838.07|845.45|837.65|14
1654683500000|2022-06-08 10:18:20|845.82|838.02|845.39|837.59|846.12|838.32|845.35|837.55|17
1654683510000|2022-06-08 10:18:30|845.53|837.73|845|837.2|845.53|837.73|845|837.2|17
1654683520000|2022-06-08 10:18:40|845.02|837.22|844.73|836.93|845.03|837.23|844.64|836.84|23
1654683530000|2022-06-08 10:18:50|844.72|836.92|844.68|836.88|844.73|836.93|844.68|836.88|4
1654683540000|2022-06-08 10:19:00|844.63|836.83|844.47|836.67|844.84|837.04|844.45|836.65|14
1654683550000|2022-06-08 10:19:10|844.46|836.66|843.56|835.76|844.46|836.66|843.56|835.76|25
1654683560000|2022-06-08 10:19:20|843.55|835.75|843.55|835.75|843.7|835.9|843.52|835.72|23
1654683570000|2022-06-08 10:19:30|843.56|835.76|843.61|835.81|843.61|835.81|843.54|835.74|11
1654683580000|2022-06-08 10:19:40|843.6|835.8|844.24|836.44|844.27|836.47|843.57|835.77|20
1654683590000|2022-06-08 10:19:50|844.25|836.45|844.19|836.39|844.26|836.46|844.16|836.36|14
1654683600000|2022-06-08 10:20:00|844.28|836.48|844.68|836.88|844.68|836.88|844.27|836.47|19
1654683610000|2022-06-08 10:20:10|844.74|836.94|844.89|837.09|844.89|837.09|844.74|836.94|5
1654683620000|2022-06-08 10:20:20|844.93|837.13|844.95|837.15|844.99|837.19|844.93|837.13|7
1654683630000|2022-06-08 10:20:30|845.07|837.27|845.58|837.78|845.58|837.78|845.07|837.27|16
1654683640000|2022-06-08 10:20:40|845.53|837.73|845.93|838.13|845.93|838.13|845.23|837.43|24
1654683650000|2022-06-08 10:20:50|845.95|838.15|846.27|838.47|846.35|838.55|845.91|838.11|14
1654683660000|2022-06-08 10:21:00|846.29|838.49|846.89|839.09|846.89|839.09|846.26|838.46|18
1654683670000|2022-06-08 10:21:10|846.87|839.07|846.88|839.08|846.96|839.16|846.87|839.07|9
1654683680000|2022-06-08 10:21:20|846.89|839.09|847.2|839.4|847.28|839.48|846.89|839.09|11
1654683690000|2022-06-08 10:21:30|847.23|839.43|847.08|839.28|847.34|839.54|847.08|839.28|16
1654683700000|2022-06-08 10:21:40|847.05|839.25|846.58|838.78|847.23|839.43|846.53|838.73|24
1654683710000|2022-06-08 10:21:50|846.57|838.77|845.68|837.88|846.57|838.77|845.49|837.69|21
1654683720000|2022-06-08 10:22:00|845.69|837.89|846.25|838.45|846.27|838.47|845.69|837.89|19
1654683730000|2022-06-08 10:22:10|846.26|838.46|846.28|838.48|846.36|838.56|846.26|838.46|9
1654683740000|2022-06-08 10:22:20|846.33|838.53|846.39|838.59|846.39|838.59|846.3|838.5|9
1654683750000|2022-06-08 10:22:30|846.41|838.61|846.26|838.46|846.42|838.62|846.26|838.46|14
1654683760000|2022-06-08 10:22:40|846.31|838.51|846.47|838.67|846.47|838.67|846.27|838.47|16
1654683770000|2022-06-08 10:22:50|846.46|838.66|848.3|840.5|848.56|840.76|846.46|838.66|22
1654683780000|2022-06-08 10:23:00|848.31|840.51|848.27|840.47|848.39|840.59|848.17|840.37|16
1654683790000|2022-06-08 10:23:10|848.31|840.51|848.17|840.37|848.31|840.51|847.97|840.17|10
1654683800000|2022-06-08 10:23:20|848.19|840.39|848.4|840.6|848.4|840.6|848.17|840.37|10
1654683810000|2022-06-08 10:23:30|848.44|840.64|848.38|840.58|848.72|840.92|848.24|840.44|18
1654683820000|2022-06-08 10:23:40|848.39|840.59|848.27|840.47|848.44|840.64|848.27|840.47|12
1654683830000|2022-06-08 10:23:50|848.29|840.49|848.32|840.52|848.32|840.52|848.25|840.45|9
1654683840000|2022-06-08 10:24:00|848.29|840.49|848.8|841|848.8|841|848.29|840.49|21
1654683850000|2022-06-08 10:24:10|848.79|840.99|848.51|840.71|849.07|841.27|848.5|840.7|11
1654683860000|2022-06-08 10:24:20|848.09|840.29|848.41|840.61|848.45|840.65|848.09|840.29|11
1654683870000|2022-06-08 10:24:30|848.44|840.64|848.41|840.61|848.44|840.64|848.4|840.6|8
1654683880000|2022-06-08 10:24:40|848.4|840.6|848.44|840.64|848.44|840.64|848.4|840.6|3
1654683890000|2022-06-08 10:24:50|848.43|840.63|848.9|841.1|849.09|841.29|848.43|840.63|17
1654683900000|2022-06-08 10:25:00|849.05|841.25|848.9|841.1|849.09|841.29|848.47|840.67|14
1654683910000|2022-06-08 10:25:10|848.96|841.16|849.94|842.14|849.94|842.14|848.64|840.84|18
1654683920000|2022-06-08 10:25:20|849.87|842.07|849.86|842.06|850|842.2|849.4|841.6|16
1654683930000|2022-06-08 10:25:30|849.91|842.11|851.39|843.59|851.39|843.59|849.91|842.11|24
1654683940000|2022-06-08 10:25:40|851.44|843.64|852.57|844.77|852.97|845.17|851.44|843.64|31
1654683950000|2022-06-08 10:25:50|852.65|844.85|852.24|844.44|852.66|844.86|851.8|844|31
1654683960000|2022-06-08 10:26:00|852.61|844.81|850.8|843|852.61|844.81|850.66|842.86|30
1654683970000|2022-06-08 10:26:10|850.79|842.99|851.1|843.3|851.1|843.3|850.54|842.74|18
1654683980000|2022-06-08 10:26:20|851.16|843.36|850.42|842.62|851.21|843.41|850.42|842.62|19
1654683990000|2022-06-08 10:26:30|850.39|842.59|850.15|842.35|850.41|842.61|849.65|841.85|20
1654684000000|2022-06-08 10:26:40|850.13|842.33|850.19|842.39|850.23|842.43|850.12|842.32|21
1654684010000|2022-06-08 10:26:50|850.2|842.4|850.33|842.53|850.36|842.56|850.2|842.4|13
1654684020000|2022-06-08 10:27:00|850.37|842.57|851.01|843.21|851.02|843.22|850.36|842.56|21
1654684030000|2022-06-08 10:27:10|850.98|843.18|850.87|843.07|851|843.2|850.87|843.07|10
1654684040000|2022-06-08 10:27:20|850.85|843.05|850.44|842.64|850.85|843.05|850.41|842.61|9
1654684050000|2022-06-08 10:27:30|850.45|842.65|850.6|842.8|850.94|843.14|850.42|842.62|17
1654684060000|2022-06-08 10:27:40|850.59|842.79|850.38|842.58|850.59|842.79|850.38|842.58|18
1654684070000|2022-06-08 10:27:50|850.39|842.59|850.39|842.59|850.47|842.67|850.39|842.59|9
1654684080000|2022-06-08 10:28:00|850.38|842.58|849.54|841.74|850.38|842.58|849.45|841.65|22
1654684090000|2022-06-08 10:28:10|849.98|842.18|849.77|841.97|850.15|842.35|849.5|841.7|26
1654684100000|2022-06-08 10:28:20|849.76|841.96|849.78|841.98|849.93|842.13|849.73|841.93|17
1654684110000|2022-06-08 10:28:30|849.74|841.94|849.47|841.67|849.74|841.94|849.46|841.66|13
1654684120000|2022-06-08 10:28:40|849.5|841.7|849.35|841.55|849.5|841.7|849.35|841.55|13
1654684130000|2022-06-08 10:28:50|849.37|841.57|848.5|840.7|849.42|841.62|848.19|840.39|16
1654684140000|2022-06-08 10:29:00|848.24|840.44|848.43|840.63|848.44|840.64|848.24|840.44|8
1654684150000|2022-06-08 10:29:10|848.42|840.62|848.3|840.5|848.43|840.63|848.19|840.39|8
1654684160000|2022-06-08 10:29:20|848.22|840.42|848.34|840.54|848.37|840.57|848.2|840.4|14
1654684170000|2022-06-08 10:29:30|848.35|840.55|848.38|840.58|848.42|840.62|848.35|840.55|10
1654684180000|2022-06-08 10:29:40|848.39|840.59|848.35|840.55|848.5|840.7|848.35|840.55|13
1654684190000|2022-06-08 10:29:50|848.3|840.5|847.58|839.78|848.3|840.5|847.55|839.75|12
1654684200000|2022-06-08 10:30:00|847.59|839.79|847.51|839.71|847.59|839.79|846.6|838.8|28
1654684210000|2022-06-08 10:30:10|847.54|839.74|848.33|840.53|848.41|840.61|847.4|839.6|29
1654684220000|2022-06-08 10:30:20|848.34|840.54|848.75|840.95|848.75|840.95|848.33|840.53|20
1654684230000|2022-06-08 10:30:30|848.74|840.94|849.26|841.46|849.27|841.47|848.59|840.79|17
1654684240000|2022-06-08 10:30:40|849.27|841.47|849.19|841.39|849.28|841.48|849.16|841.36|8
1654684250000|2022-06-08 10:30:50|849.16|841.36|849.13|841.33|849.19|841.39|849.13|841.33|10
1654684260000|2022-06-08 10:31:00|849.25|841.45|848.54|840.74|849.25|841.45|848.53|840.73|10
1654684270000|2022-06-08 10:31:10|848.55|840.75|848.52|840.72|848.55|840.75|848.45|840.65|21
1654684280000|2022-06-08 10:31:20|848.49|840.69|848.54|840.74|848.57|840.77|848.49|840.69|6
1654684290000|2022-06-08 10:31:30|848.45|840.65|848.38|840.58|848.53|840.73|848.38|840.58|13
1654684300000|2022-06-08 10:31:40|848.39|840.59|848.24|840.44|848.39|840.59|848.24|840.44|9
1654684310000|2022-06-08 10:31:50|848.37|840.57|848.19|840.39|848.37|840.57|848.15|840.35|14
1654684320000|2022-06-08 10:32:00|848.11|840.31|848.06|840.26|848.18|840.38|847.42|839.62|11
1654684330000|2022-06-08 10:32:10|848.08|840.28|847.46|839.66|848.1|840.3|847.38|839.58|21
1654684340000|2022-06-08 10:32:20|847.47|839.67|847.99|840.19|848.11|840.31|847.47|839.67|15
1654684350000|2022-06-08 10:32:30|848.01|840.21|848.12|840.32|848.2|840.4|848.01|840.21|11
1654684360000|2022-06-08 10:32:40|848.14|840.34|848.04|840.24|848.14|840.34|848|840.2|9
1654684370000|2022-06-08 10:32:50|848.03|840.23|848.02|840.22|848.03|840.23|848.01|840.21|7
1654684380000|2022-06-08 10:33:00|848.03|840.23|848.17|840.37|848.21|840.41|848|840.2|14
1654684390000|2022-06-08 10:33:10|848.21|840.41|848.24|840.44|848.3|840.5|848.09|840.29|12
1654684400000|2022-06-08 10:33:20|848.09|840.29|848.46|840.66|848.46|840.66|848.09|840.29|8
1654684410000|2022-06-08 10:33:30|848.37|840.57|848.33|840.53|848.37|840.57|848.08|840.28|8
1654684420000|2022-06-08 10:33:40|848.27|840.47|848.29|840.49|848.34|840.54|848.27|840.47|11
1654684430000|2022-06-08 10:33:50|848.3|840.5|848.29|840.49|848.4|840.6|848.29|840.49|5
1654684440000|2022-06-08 10:34:00|848.34|840.54|848.34|840.54|848.34|840.54|848.34|840.54|1
1654684450000|2022-06-08 10:34:10|848.3|840.5|848.25|840.45|848.3|840.5|848.22|840.42|10
1654684460000|2022-06-08 10:34:20|848.22|840.42|848.39|840.59|848.39|840.59|848.22|840.42|10
1654684470000|2022-06-08 10:34:30|848.31|840.51|849.2|841.4|849.2|841.4|848.31|840.51|12
1654684480000|2022-06-08 10:34:40|849.21|841.41|849.73|841.93|849.91|842.11|849.21|841.41|17
1654684490000|2022-06-08 10:34:50|849.68|841.88|849.93|842.13|849.96|842.16|849.68|841.88|9
1654684500000|2022-06-08 10:35:00|849.95|842.15|850.84|843.04|850.84|843.04|849.82|842.02|17
1654684510000|2022-06-08 10:35:10|850.85|843.05|851.01|843.21|851.07|843.27|850.42|842.62|16
1654684520000|2022-06-08 10:35:20|851|843.2|851.37|843.57|851.37|843.57|851|843.2|12
1654684530000|2022-06-08 10:35:30|851.39|843.59|851.33|843.53|851.39|843.59|851.27|843.47|17
1654684540000|2022-06-08 10:35:40|851.34|843.54|851.42|843.62|851.44|843.64|851.34|843.54|18
1654684550000|2022-06-08 10:35:50|851.41|843.61|851.89|844.09|851.89|844.09|851.41|843.61|15
1654684560000|2022-06-08 10:36:00|851.91|844.11|852.05|844.25|852.05|844.25|851.91|844.11|20
1654684570000|2022-06-08 10:36:10|852.11|844.31|852.16|844.36|852.17|844.37|851.96|844.16|11
1654684580000|2022-06-08 10:36:20|852.14|844.34|851.29|843.49|852.14|844.34|851.17|843.37|16
1654684590000|2022-06-08 10:36:30|851.27|843.47|851.27|843.47|851.27|843.47|851.27|843.47|1
1654684600000|2022-06-08 10:36:40|851.13|843.33|851.39|843.59|851.39|843.59|851.12|843.32|8
1654684610000|2022-06-08 10:36:50|851.38|843.58|851.44|843.64|851.44|843.64|851.2|843.4|13
1654684620000|2022-06-08 10:37:00|851.41|843.61|851.99|844.19|852.02|844.22|851.36|843.56|14
1654684630000|2022-06-08 10:37:10|851.98|844.18|851.41|843.61|852.09|844.29|851.41|843.61|20
1654684640000|2022-06-08 10:37:20|851.36|843.56|849.62|841.82|851.39|843.59|849.62|841.82|18
1654684650000|2022-06-08 10:37:30|849.61|841.81|850.17|842.37|850.18|842.38|849.51|841.71|14
1654684660000|2022-06-08 10:37:40|850.18|842.38|850.02|842.22|850.18|842.38|849.9|842.1|5
1654684670000|2022-06-08 10:37:50|850.01|842.21|849.69|841.89|850.02|842.22|849.69|841.89|14
1654684680000|2022-06-08 10:38:00|849.68|841.88|849.69|841.89|849.7|841.9|849.66|841.86|6
1654684690000|2022-06-08 10:38:10|849.66|841.86|850.05|842.25|850.06|842.26|849.66|841.86|6
1654684700000|2022-06-08 10:38:20|850.04|842.24|849.64|841.84|850.04|842.24|849.63|841.83|16
1654684710000|2022-06-08 10:38:30|849.65|841.85|849.59|841.79|849.66|841.86|849.58|841.78|13
1654684720000|2022-06-08 10:38:40|849.58|841.78|849.47|841.67|849.58|841.78|849.47|841.67|11
1654684730000|2022-06-08 10:38:50|849.46|841.66|849.34|841.54|849.46|841.66|849.34|841.54|14
1654684740000|2022-06-08 10:39:00|849.36|841.56|849.41|841.61|849.41|841.61|849.29|841.49|15
1654684750000|2022-06-08 10:39:10|849.39|841.59|849.41|841.61|849.5|841.7|849.32|841.52|9
1654684760000|2022-06-08 10:39:20|849.4|841.6|849.36|841.56|849.4|841.6|849.33|841.53|13
1654684770000|2022-06-08 10:39:30|849.38|841.58|849.35|841.55|849.4|841.6|849.29|841.49|14
1654684780000|2022-06-08 10:39:40|849.37|841.57|850.12|842.32|850.12|842.32|849.36|841.56|9
1654684790000|2022-06-08 10:39:50|850.09|842.29|849.54|841.74|850.2|842.4|849.45|841.65|16
1654684800000|2022-06-08 10:40:00|849.5|841.7|849.66|841.86|849.67|841.87|849.48|841.68|12
1654684810000|2022-06-08 10:40:10|849.74|841.94|850.01|842.21|850.03|842.23|849.47|841.67|20
1654684820000|2022-06-08 10:40:20|850.05|842.25|850.22|842.42|850.22|842.42|850.01|842.21|10
1654684830000|2022-06-08 10:40:30|850.23|842.43|850.88|843.08|850.88|843.08|850.23|842.43|10
1654684840000|2022-06-08 10:40:40|850.89|843.09|851.32|843.52|851.32|843.52|850.82|843.02|15
1654684850000|2022-06-08 10:40:50|851.33|843.53|853.11|845.31|853.11|845.31|851.33|843.53|32
1654684860000|2022-06-08 10:41:00|853.04|845.24|852.53|844.73|853.04|845.24|852.28|844.48|11
1654684870000|2022-06-08 10:41:10|852.51|844.71|852.39|844.59|852.52|844.72|852.32|844.52|12
1654684880000|2022-06-08 10:41:20|852.4|844.6|852.37|844.57|852.4|844.6|852.37|844.57|2
1654684890000|2022-06-08 10:41:30|852.4|844.6|852.41|844.61|852.41|844.61|852.37|844.57|10
1654684900000|2022-06-08 10:41:40|852.4|844.6|852.35|844.55|852.4|844.6|852.35|844.55|7
1654684920000|2022-06-08 10:42:00|852.4|844.6|852.32|844.52|852.4|844.6|852.31|844.51|7
1654684930000|2022-06-08 10:42:10|852.3|844.5|852.28|844.48|852.39|844.59|852.28|844.48|9
1654684940000|2022-06-08 10:42:20|852.27|844.47|852.21|844.41|852.3|844.5|852.21|844.41|16
1654684950000|2022-06-08 10:42:30|852.25|844.45|852.22|844.42|852.26|844.46|852.22|844.42|6
1654684960000|2022-06-08 10:42:40|852.21|844.41|852.27|844.47|852.27|844.47|852.21|844.41|8
1654684970000|2022-06-08 10:42:50|852.28|844.48|852.29|844.49|852.29|844.49|852.18|844.38|5
1654684980000|2022-06-08 10:43:00|852.31|844.51|852.27|844.47|852.31|844.51|852.27|844.47|8
1654684990000|2022-06-08 10:43:10|852.24|844.44|851.45|843.65|852.24|844.44|851.4|843.6|14
1654685000000|2022-06-08 10:43:20|851.46|843.66|850.92|843.12|851.46|843.66|850.62|842.82|22
1654685010000|2022-06-08 10:43:30|850.93|843.13|851.33|843.53|851.33|843.53|850.9|843.1|22
1654685020000|2022-06-08 10:43:40|851.34|843.54|851.93|844.13|851.94|844.14|851.34|843.54|19
1654685030000|2022-06-08 10:43:50|851.87|844.07|851.91|844.11|851.91|844.11|851.85|844.05|5
1654685040000|2022-06-08 10:44:00|851.85|844.05|851.39|843.59|852.04|844.24|851.2|843.4|18
1654685050000|2022-06-08 10:44:10|851.4|843.6|852.06|844.26|852.06|844.26|851.4|843.6|12
1654685060000|2022-06-08 10:44:20|852.08|844.28|851.47|843.67|852.14|844.34|851.42|843.62|9
1654685070000|2022-06-08 10:44:30|851.92|844.12|851.79|843.99|852.14|844.34|851.36|843.56|11
1654685080000|2022-06-08 10:44:40|851.83|844.03|851.39|843.59|852.24|844.44|851.39|843.59|14
1654685090000|2022-06-08 10:44:50|851.37|843.57|851.36|843.56|851.42|843.62|851.36|843.56|12
1654685100000|2022-06-08 10:45:00|851.41|843.61|850.8|843|851.42|843.62|850.68|842.88|25
1654685110000|2022-06-08 10:45:10|850.79|842.99|850.71|842.91|850.82|843.02|850.71|842.91|8
1654685120000|2022-06-08 10:45:20|850.43|842.63|849.68|841.88|850.43|842.63|849.53|841.73|17
1654685130000|2022-06-08 10:45:30|849.67|841.87|849.31|841.51|849.68|841.88|849.31|841.51|11
1654685140000|2022-06-08 10:45:40|849.38|841.58|847.31|839.51|849.38|841.58|847.29|839.49|13
1654685150000|2022-06-08 10:45:50|847.34|839.54|847.3|839.5|847.39|839.59|847.3|839.5|16
1654685160000|2022-06-08 10:46:00|847.29|839.49|846.71|838.91|847.34|839.54|846.71|838.91|18
1654685170000|2022-06-08 10:46:10|846.68|838.88|846.47|838.67|846.68|838.88|846.35|838.55|26
1654685180000|2022-06-08 10:46:20|846.46|838.66|845.55|837.75|846.46|838.66|845.52|837.72|21
1654685190000|2022-06-08 10:46:30|845.53|837.73|843.88|836.08|845.53|837.73|843.85|836.05|26
1654685200000|2022-06-08 10:46:40|843.87|836.07|844.34|836.54|844.41|836.61|843.87|836.07|24
1654685210000|2022-06-08 10:46:50|844.35|836.55|845.01|837.21|845.01|837.21|844.23|836.43|27
1654685220000|2022-06-08 10:47:00|845|837.2|844.52|836.72|845.19|837.39|844.52|836.72|15
1654685230000|2022-06-08 10:47:10|844.49|836.69|844.51|836.71|844.61|836.81|844.49|836.69|4
1654685240000|2022-06-08 10:47:20|844.61|836.81|845.05|837.25|845.05|837.25|844.51|836.71|10
1654685250000|2022-06-08 10:47:30|844.6|836.8|844.61|836.81|844.66|836.86|844.38|836.58|22
1654685260000|2022-06-08 10:47:40|844.63|836.83|844.59|836.79|844.63|836.83|844.39|836.59|11
1654685270000|2022-06-08 10:47:50|844.63|836.83|845.71|837.91|845.9|838.1|844.63|836.83|26
1654685280000|2022-06-08 10:48:00|845.78|837.98|846.66|838.86|846.66|838.86|845.78|837.98|24
1654685290000|2022-06-08 10:48:10|846.85|839.05|847.7|839.9|848.09|840.29|846.85|839.05|29
1654685300000|2022-06-08 10:48:20|847.73|839.93|847.99|840.19|847.99|840.19|847.5|839.7|21
1654685310000|2022-06-08 10:48:30|848|840.2|848.14|840.34|848.14|840.34|847.79|839.99|16
1654685320000|2022-06-08 10:48:40|848.15|840.35|848.3|840.5|848.35|840.55|848.15|840.35|15
1654685330000|2022-06-08 10:48:50|848.31|840.51|847.72|839.92|848.34|840.54|847.5|839.7|18
1654685340000|2022-06-08 10:49:00|847.68|839.88|847.68|839.88|847.73|839.93|847.61|839.81|15
1654685350000|2022-06-08 10:49:10|847.7|839.9|847.58|839.78|847.73|839.93|847.58|839.78|16
1654685360000|2022-06-08 10:49:20|847.62|839.82|847.41|839.61|847.62|839.82|847.4|839.6|24
1654685370000|2022-06-08 10:49:30|847.52|839.72|847.48|839.68|847.67|839.87|847.26|839.46|17
1654685380000|2022-06-08 10:49:40|847.47|839.67|847.28|839.48|847.47|839.67|847.26|839.46|4
1654685390000|2022-06-08 10:49:50|847.26|839.46|847.16|839.36|847.28|839.48|847.16|839.36|4
1654685400000|2022-06-08 10:50:00|847.13|839.33|846.81|839.01|847.16|839.36|846.8|839|18
1654685410000|2022-06-08 10:50:10|846.72|838.92|846.74|838.94|846.74|838.94|846.72|838.92|5
1654685420000|2022-06-08 10:50:20|846.73|838.93|846.72|838.92|846.82|839.02|846.56|838.76|16
1654685430000|2022-06-08 10:50:30|846.87|839.07|846.04|838.24|846.92|839.12|845.86|838.06|17
1654685440000|2022-06-08 10:50:40|846.05|838.25|845.04|837.24|846.05|838.25|845.04|837.24|25
1654685450000|2022-06-08 10:50:50|844.93|837.13|845.17|837.37|845.37|837.57|844.92|837.12|26
1654685460000|2022-06-08 10:51:00|845.21|837.41|846.02|838.22|846.02|838.22|845.14|837.34|24
1654685470000|2022-06-08 10:51:10|845.95|838.15|846.26|838.46|846.3|838.5|845.91|838.11|16
1654685480000|2022-06-08 10:51:20|846.28|838.48|846.03|838.23|846.33|838.53|845.99|838.19|18
1654685490000|2022-06-08 10:51:30|846.06|838.26|845.99|838.19|846.22|838.42|845.97|838.17|22
1654685500000|2022-06-08 10:51:40|846.01|838.21|845.55|837.75|846.09|838.29|845.55|837.75|21
1654685510000|2022-06-08 10:51:50|845.62|837.82|846.18|838.38|846.18|838.38|845.42|837.62|23
1654685520000|2022-06-08 10:52:00|846.2|838.4|846.15|838.35|846.24|838.44|846.1|838.3|21
1654685530000|2022-06-08 10:52:10|846.1|838.3|846.64|838.84|846.64|838.84|846.1|838.3|16
1654685540000|2022-06-08 10:52:20|846.82|839.02|847.05|839.25|847.09|839.29|846.82|839.02|13
1654685550000|2022-06-08 10:52:30|847.02|839.22|847.13|839.33|847.16|839.36|847.02|839.22|8
1654685560000|2022-06-08 10:52:40|847.14|839.34|848.17|840.37|848.19|840.39|847.11|839.31|18
1654685570000|2022-06-08 10:52:50|848.19|840.39|848.39|840.59|848.41|840.61|848.19|840.39|18
1654685580000|2022-06-08 10:53:00|848.57|840.77|848.92|841.12|849.19|841.39|848.52|840.72|28
1654685590000|2022-06-08 10:53:10|848.94|841.14|848.88|841.08|849.04|841.24|848.88|841.08|19
1654685600000|2022-06-08 10:53:20|848.93|841.13|849.19|841.39|849.19|841.39|848.86|841.06|29
1654685610000|2022-06-08 10:53:30|849.2|841.4|849.12|841.32|849.2|841.4|849.12|841.32|6
1654685620000|2022-06-08 10:53:40|849.15|841.35|848.71|840.91|849.21|841.41|848.71|840.91|13
1654685630000|2022-06-08 10:53:50|848.65|840.85|849.05|841.25|849.07|841.27|848.65|840.85|15
1654685640000|2022-06-08 10:54:00|849.06|841.26|850.45|842.65|850.47|842.67|849.05|841.25|21
1654685650000|2022-06-08 10:54:10|850.38|842.58|850.33|842.53|850.43|842.63|850.31|842.51|23
1654685660000|2022-06-08 10:54:20|850.34|842.54|850.41|842.61|850.45|842.65|850.34|842.54|9
1654685670000|2022-06-08 10:54:30|850.37|842.57|849.39|841.59|850.37|842.57|849.36|841.56|21
1654685680000|2022-06-08 10:54:40|849.4|841.6|849.14|841.34|849.49|841.69|849.14|841.34|23
1654685690000|2022-06-08 10:54:50|849.16|841.36|848.71|840.91|849.16|841.36|848.6|840.8|18
1654685700000|2022-06-08 10:55:00|848.69|840.89|847.88|840.08|848.7|840.9|847.88|840.08|25
1654685710000|2022-06-08 10:55:10|847.86|840.06|848.28|840.48|848.31|840.51|847.67|839.87|22
1654685720000|2022-06-08 10:55:20|848.26|840.46|847.9|840.1|848.27|840.47|847.9|840.1|17
1654685730000|2022-06-08 10:55:30|847.91|840.11|847.66|839.86|848.26|840.46|847.66|839.86|17
1654685740000|2022-06-08 10:55:40|847.68|839.88|848.02|840.22|848.05|840.25|847.65|839.85|13
1654685750000|2022-06-08 10:55:50|848.01|840.21|847.8|840|848.01|840.21|847.74|839.94|17
1654685760000|2022-06-08 10:56:00|847.79|839.99|847.92|840.12|848.16|840.36|847.78|839.98|20
1654685770000|2022-06-08 10:56:10|847.91|840.11|847.99|840.19|848.17|840.37|847.74|839.94|23
1654685780000|2022-06-08 10:56:20|848.05|840.25|847.65|839.85|848.2|840.4|847.44|839.64|18
1654685790000|2022-06-08 10:56:30|847.57|839.77|847.53|839.73|847.57|839.77|847.53|839.73|5
1654685800000|2022-06-08 10:56:40|847.56|839.76|848.02|840.22|848.02|840.22|847.31|839.51|12
1654685810000|2022-06-08 10:56:50|848.01|840.21|847.58|839.78|848.03|840.23|847.56|839.76|15
1654685820000|2022-06-08 10:57:00|847.44|839.64|847.44|839.64|847.44|839.64|847.41|839.61|3
1654685830000|2022-06-08 10:57:10|847.54|839.74|847.71|839.91|848.07|840.27|847.54|839.74|14
1654685840000|2022-06-08 10:57:20|847.78|839.98|847.66|839.86|848|840.2|847.66|839.86|16
1654685850000|2022-06-08 10:57:30|847.65|839.85|847.65|839.85|847.65|839.85|847.65|839.85|1
1654685860000|2022-06-08 10:57:40|847.68|839.88|847.74|839.94|848.08|840.28|847.68|839.88|19
1654685870000|2022-06-08 10:57:50|847.77|839.97|847.72|839.92|847.78|839.98|847.72|839.92|9
1654685880000|2022-06-08 10:58:00|847.74|839.94|848.12|840.32|848.13|840.33|847.68|839.88|6
1654685890000|2022-06-08 10:58:10|848.13|840.33|848.23|840.43|848.23|840.43|848.13|840.33|8
1654685900000|2022-06-08 10:58:20|848.19|840.39|848.08|840.28|848.19|840.39|848.01|840.21|10
1654685910000|2022-06-08 10:58:30|848.09|840.29|849.31|841.51|849.31|841.51|848.08|840.28|27
1654685920000|2022-06-08 10:58:40|849.32|841.52|849.39|841.59|849.39|841.59|849.32|841.52|7
1654685930000|2022-06-08 10:58:50|849.48|841.68|848.69|840.89|849.52|841.72|848.48|840.68|23
1654685940000|2022-06-08 10:59:00|848.71|840.91|848.38|840.58|848.8|841|848.38|840.58|20
1654685950000|2022-06-08 10:59:10|848.43|840.63|849.32|841.52|849.32|841.52|848.43|840.63|15
1654685960000|2022-06-08 10:59:20|849.31|841.51|849.38|841.58|849.41|841.61|849.26|841.46|10
1654685970000|2022-06-08 10:59:30|849.37|841.57|850.1|842.3|850.1|842.3|849.17|841.37|22
1654685980000|2022-06-08 10:59:40|850.13|842.33|849.99|842.19|850.18|842.38|849.96|842.16|17
1654685990000|2022-06-08 10:59:50|850.01|842.21|849.98|842.18|850.01|842.21|849.98|842.18|3
1654686000000|2022-06-08 11:00:00|850|842.2|850.22|842.42|850.25|842.45|849.43|841.63|29
1654686010000|2022-06-08 11:00:10|850.23|842.43|850.16|842.36|850.88|843.08|850.13|842.33|23
1654686020000|2022-06-08 11:00:20|850.17|842.37|850.78|842.98|850.78|842.98|850.17|842.37|18
1654686030000|2022-06-08 11:00:30|850.79|842.99|850.89|843.09|850.96|843.16|850.59|842.79|14
1654686040000|2022-06-08 11:00:40|850.69|842.89|851.14|843.34|851.18|843.38|850.45|842.65|31
1654686050000|2022-06-08 11:00:50|851.12|843.32|852.02|844.22|852.18|844.38|851.12|843.32|14
1654686060000|2022-06-08 11:01:00|852|844.2|856.48|848.68|856.48|848.68|851.72|843.92|31
1654686070000|2022-06-08 11:01:10|856.07|848.27|854.76|846.96|856.23|848.43|854.45|846.65|31
1654686080000|2022-06-08 11:01:20|854.87|847.07|854.12|846.32|855.04|847.24|853.71|845.91|32
1654686090000|2022-06-08 11:01:30|854.13|846.33|854.1|846.3|854.64|846.84|853.7|845.9|34
1654686100000|2022-06-08 11:01:40|853.96|846.16|853.96|846.16|854.45|846.65|853.82|846.02|18
1654686110000|2022-06-08 11:01:50|853.86|846.06|853.46|845.66|853.86|846.06|853.46|845.66|16
1654686120000|2022-06-08 11:02:00|853.45|845.65|852.83|845.03|853.48|845.68|852.6|844.8|22
1654686130000|2022-06-08 11:02:10|852.84|845.04|851.2|843.4|852.84|845.04|850.94|843.14|33
1654686140000|2022-06-08 11:02:20|851.21|843.41|850.54|842.74|851.27|843.47|850.5|842.7|26
1654686150000|2022-06-08 11:02:30|850.53|842.73|850.67|842.87|850.77|842.97|850.53|842.73|16
1654686160000|2022-06-08 11:02:40|850.63|842.83|850.71|842.91|851.29|843.49|850.63|842.83|20
1654686170000|2022-06-08 11:02:50|850.75|842.95|851.27|843.47|851.31|843.51|850.73|842.93|14
1654686180000|2022-06-08 11:03:00|851.21|843.41|851.18|843.38|851.23|843.43|851.13|843.33|12
1654686190000|2022-06-08 11:03:10|850.86|843.06|850.57|842.77|850.9|843.1|850.4|842.6|12
1654686200000|2022-06-08 11:03:20|850.58|842.78|849.82|842.02|850.58|842.78|849.82|842.02|23
1654686210000|2022-06-08 11:03:30|849.81|842.01|850.31|842.51|850.42|842.62|849.77|841.97|14
1654686220000|2022-06-08 11:03:40|850.32|842.52|850.93|843.13|850.93|843.13|850.31|842.51|18
1654686230000|2022-06-08 11:03:50|850.99|843.19|851.12|843.32|851.31|843.51|850.99|843.19|22
1654686240000|2022-06-08 11:04:00|851.13|843.33|851.08|843.28|851.13|843.33|851.06|843.26|10
1654686250000|2022-06-08 11:04:10|851.06|843.26|851.95|844.15|851.98|844.18|851.04|843.24|19
1654686260000|2022-06-08 11:04:20|851.96|844.16|853.07|845.27|853.14|845.34|851.93|844.13|25
1654686270000|2022-06-08 11:04:30|853.08|845.28|854.27|846.47|854.27|846.47|853.08|845.28|19
1654686280000|2022-06-08 11:04:40|854.36|846.56|853.59|845.79|854.43|846.63|853.46|845.66|27
1654686290000|2022-06-08 11:04:50|853.6|845.8|853.93|846.13|853.97|846.17|853.47|845.67|21
1654686300000|2022-06-08 11:05:00|853.91|846.11|854.43|846.63|854.46|846.66|853.87|846.07|19
1654686310000|2022-06-08 11:05:10|854.46|846.66|855.15|847.35|855.16|847.36|854.46|846.66|25
1654686320000|2022-06-08 11:05:20|855.17|847.37|855.3|847.5|855.3|847.5|855.09|847.29|25
1654686330000|2022-06-08 11:05:30|855.33|847.53|855.07|847.27|855.46|847.66|855.06|847.26|23
1654686340000|2022-06-08 11:05:40|855.06|847.26|854.88|847.08|855.06|847.26|854.85|847.05|7
1654686350000|2022-06-08 11:05:50|854.9|847.1|855.18|847.38|855.26|847.46|854.9|847.1|20
1654686360000|2022-06-08 11:06:00|855.31|847.51|854.46|846.66|855.31|847.51|854.45|846.65|21
1654686370000|2022-06-08 11:06:10|854.47|846.67|854.39|846.59|854.47|846.67|854.38|846.58|12
1654686380000|2022-06-08 11:06:20|854.45|846.65|854.86|847.06|854.91|847.11|854.42|846.62|12
1654686390000|2022-06-08 11:06:30|854.81|847.01|854.5|846.7|854.86|847.06|854.5|846.7|11
1654686400000|2022-06-08 11:06:40|854.51|846.71|854.5|846.7|854.71|846.91|854.47|846.67|12
1654686410000|2022-06-08 11:06:50|854.53|846.73|854.4|846.6|854.53|846.73|854.39|846.59|10
1654686420000|2022-06-08 11:07:00|854.42|846.62|854.87|847.07|854.87|847.07|854.4|846.6|9
1654686430000|2022-06-08 11:07:10|854.88|847.08|854.44|846.64|854.88|847.08|854.44|846.64|14
1654686440000|2022-06-08 11:07:20|854.51|846.71|854.49|846.69|854.51|846.71|854.3|846.5|11
1654686450000|2022-06-08 11:07:30|854.47|846.67|854.46|846.66|854.5|846.7|854.46|846.66|4
1654686460000|2022-06-08 11:07:40|854.43|846.63|854.3|846.5|854.43|846.63|854.3|846.5|4
1654686470000|2022-06-08 11:07:50|854.27|846.47|854.22|846.42|854.27|846.47|853.91|846.11|16
1654686480000|2022-06-08 11:08:00|854.17|846.37|854.1|846.3|854.22|846.42|854.1|846.3|9
1654686490000|2022-06-08 11:08:10|854.12|846.32|854.16|846.36|854.17|846.37|854.12|846.32|8
1654686500000|2022-06-08 11:08:20|854.36|846.56|854.5|846.7|854.55|846.75|854.35|846.55|19
1654686510000|2022-06-08 11:08:30|854.44|846.64|854.04|846.24|854.49|846.69|853.51|845.71|22
1654686520000|2022-06-08 11:08:40|854.03|846.23|854.19|846.39|854.2|846.4|854.03|846.23|9
1654686530000|2022-06-08 11:08:50|854.2|846.4|854.21|846.41|854.21|846.41|854.19|846.39|4
1654686540000|2022-06-08 11:09:00|854.19|846.39|854.16|846.36|854.19|846.39|853.83|846.03|12
1654686550000|2022-06-08 11:09:10|854.19|846.39|854.11|846.31|854.21|846.41|854.11|846.31|4
1654686560000|2022-06-08 11:09:20|854.1|846.3|853.57|845.77|854.1|846.3|853.54|845.74|16
1654686570000|2022-06-08 11:09:30|853.58|845.78|854.05|846.25|854.05|846.25|853.35|845.55|18
1654686590000|2022-06-08 11:09:50|854.07|846.27|853.93|846.13|854.21|846.41|853.93|846.13|12
1654686600000|2022-06-08 11:10:00|853.96|846.16|853.57|845.77|853.96|846.16|853.41|845.61|17
1654686610000|2022-06-08 11:10:10|853.48|845.68|853.52|845.72|853.59|845.79|853.45|845.65|17
1654686620000|2022-06-08 11:10:20|853.54|845.74|854.1|846.3|854.1|846.3|853.46|845.66|20
1654686630000|2022-06-08 11:10:30|854.12|846.32|854.21|846.41|854.21|846.41|853.97|846.17|15
1654686640000|2022-06-08 11:10:40|854.22|846.42|854.25|846.45|854.36|846.56|854.22|846.42|21
1654686650000|2022-06-08 11:10:50|854.3|846.5|854.69|846.89|854.69|846.89|854.24|846.44|18
1654686660000|2022-06-08 11:11:00|854.7|846.9|854.53|846.73|854.7|846.9|854.52|846.72|15
1654686670000|2022-06-08 11:11:10|854.47|846.67|854.27|846.47|854.47|846.67|854.26|846.46|10
1654686680000|2022-06-08 11:11:20|854.34|846.54|855.19|847.39|855.24|847.44|854.29|846.49|20
1654686690000|2022-06-08 11:11:30|855.21|847.41|855.22|847.42|855.22|847.42|855.01|847.21|7
1654686700000|2022-06-08 11:11:40|855.21|847.41|855.35|847.55|855.35|847.55|855.17|847.37|16
1654686710000|2022-06-08 11:11:50|855.52|847.72|856.27|848.47|856.27|848.47|855.52|847.72|19
1654686720000|2022-06-08 11:12:00|856.33|848.53|855.91|848.11|856.6|848.8|855.91|848.11|11
1654686730000|2022-06-08 11:12:10|855.89|848.09|855.93|848.13|856.02|848.22|855.53|847.73|25
1654686740000|2022-06-08 11:12:20|855.95|848.15|856.29|848.49|856.31|848.51|855.93|848.13|14
1654686750000|2022-06-08 11:12:30|856.3|848.5|856.34|848.54|856.39|848.59|856.28|848.48|17
1654686760000|2022-06-08 11:12:40|856.35|848.55|856.28|848.48|856.38|848.58|856.24|848.44|12
1654686770000|2022-06-08 11:12:50|856.36|848.56|857.98|850.18|857.99|850.19|856.36|848.56|28
1654686780000|2022-06-08 11:13:00|857.95|850.15|857.43|849.63|858.25|850.45|857.4|849.6|11
1654686790000|2022-06-08 11:13:10|857.42|849.62|857.44|849.64|857.5|849.7|857.42|849.62|10
1654686800000|2022-06-08 11:13:20|857.45|849.65|857.46|849.66|857.46|849.66|857.39|849.59|7
1654686810000|2022-06-08 11:13:30|857.44|849.64|857.46|849.66|857.46|849.66|857.41|849.61|6
1654686820000|2022-06-08 11:13:40|857.44|849.64|857.63|849.83|857.63|849.83|857.44|849.64|8
1654686830000|2022-06-08 11:13:50|857.64|849.84|857.97|850.17|857.97|850.17|857.12|849.32|13
1654686840000|2022-06-08 11:14:00|857.93|850.13|857.46|849.66|857.93|850.13|857.46|849.66|8
1654686860000|2022-06-08 11:14:20|857.6|849.8|857.85|850.05|857.85|850.05|857.49|849.69|12
1654686870000|2022-06-08 11:14:30|857.84|850.04|857.44|849.64|858.01|850.21|857.43|849.63|14
1654686880000|2022-06-08 11:14:40|857.45|849.65|857.41|849.61|857.46|849.66|857.37|849.57|14
1654686890000|2022-06-08 11:14:50|857.42|849.62|857.46|849.66|857.46|849.66|857.39|849.59|5
1654686900000|2022-06-08 11:15:00|857.45|849.65|857.62|849.82|858.08|850.28|857.45|849.65|25
1654686910000|2022-06-08 11:15:10|857.83|850.03|858.14|850.34|858.18|850.38|857.83|850.03|13
1654686920000|2022-06-08 11:15:20|858.13|850.33|857.43|849.63|858.13|850.33|857.43|849.63|7
1654686930000|2022-06-08 11:15:30|857.41|849.61|857.61|849.81|857.61|849.81|857.01|849.21|26
1654686940000|2022-06-08 11:15:40|857.57|849.77|858.08|850.28|858.08|850.28|857.55|849.75|15
1654686950000|2022-06-08 11:15:50|858.29|850.49|858.35|850.55|858.94|851.14|858.1|850.3|9
1654686960000|2022-06-08 11:16:00|858.36|850.56|861.56|853.76|861.56|853.76|858.36|850.56|23
1654686970000|2022-06-08 11:16:10|861.52|853.72|860.41|852.61|862|854.2|860.2|852.4|27
1654686980000|2022-06-08 11:16:20|860.42|852.62|860.42|852.62|860.46|852.66|860.4|852.6|6
1654686990000|2022-06-08 11:16:30|860.41|852.61|859.93|852.13|860.45|852.65|859.88|852.08|19
1654687000000|2022-06-08 11:16:40|860.07|852.27|860.16|852.36|860.29|852.49|860.07|852.27|17
1654687010000|2022-06-08 11:16:50|860.14|852.34|860.27|852.47|860.28|852.48|860.11|852.31|15
1654687020000|2022-06-08 11:17:00|860.23|852.43|859.58|851.78|860.25|852.45|859.39|851.59|21
1654687030000|2022-06-08 11:17:10|859.56|851.76|858.83|851.03|859.56|851.76|858.82|851.02|26
1654687040000|2022-06-08 11:17:20|858.82|851.02|858.99|851.19|859.06|851.26|858.82|851.02|15
1654687050000|2022-06-08 11:17:30|859.14|851.34|859.13|851.33|859.21|851.41|858.99|851.19|10
1654687060000|2022-06-08 11:17:40|859.11|851.31|859.36|851.56|859.36|851.56|859.06|851.26|12
1654687070000|2022-06-08 11:17:50|859.59|851.79|858.69|850.89|859.59|851.79|858.69|850.89|16
1654687080000|2022-06-08 11:18:00|858.76|850.96|858.94|851.14|858.94|851.14|858.62|850.82|19
1654687090000|2022-06-08 11:18:10|858.98|851.18|859.09|851.29|859.09|851.29|858.47|850.67|21
1654687100000|2022-06-08 11:18:20|859.1|851.3|858.94|851.14|859.18|851.38|858.85|851.05|13
1654687110000|2022-06-08 11:18:30|858.82|851.02|859|851.2|859.15|851.35|858.63|850.83|12
1654687120000|2022-06-08 11:18:40|858.98|851.18|859.1|851.3|859.13|851.33|858.94|851.14|14
1654687130000|2022-06-08 11:18:50|859.18|851.38|859.44|851.64|859.45|851.65|859.18|851.38|12
1654687140000|2022-06-08 11:19:00|859.45|851.65|859.12|851.32|859.45|851.65|858.46|850.66|13
1654687150000|2022-06-08 11:19:10|859.27|851.47|859.39|851.59|859.39|851.59|859.27|851.47|8
1654687160000|2022-06-08 11:19:20|859.25|851.45|859.12|851.32|859.26|851.46|858.84|851.04|5
1654687170000|2022-06-08 11:19:30|859.27|851.47|859.1|851.3|859.34|851.54|859.1|851.3|7
1654687180000|2022-06-08 11:19:40|859.6|851.8|859.63|851.83|859.67|851.87|859.57|851.77|9
1654687190000|2022-06-08 11:19:50|859.97|852.17|860.12|852.32|860.14|852.34|859.84|852.04|18
1654687200000|2022-06-08 11:20:00|860.22|852.42|860.34|852.54|860.36|852.56|860.06|852.26|13
1654687210000|2022-06-08 11:20:10|860.36|852.56|860.38|852.58|860.4|852.6|860.36|852.56|8
1654687220000|2022-06-08 11:20:20|860.47|852.67|861.24|853.44|861.24|853.44|860.46|852.66|27
1654687230000|2022-06-08 11:20:30|861.25|853.45|861.29|853.49|861.29|853.49|861.25|853.45|5
1654687240000|2022-06-08 11:20:40|861.42|853.62|861.43|853.63|861.8|854|861.23|853.43|11
1654687250000|2022-06-08 11:20:50|861.4|853.6|861.46|853.66|861.7|853.9|861.27|853.47|8
1654687260000|2022-06-08 11:21:00|861.47|853.67|861.2|853.4|861.47|853.67|861.2|853.4|10
1654687270000|2022-06-08 11:21:10|860.91|853.11|860.33|852.53|860.91|853.11|860.32|852.52|12
1654687280000|2022-06-08 11:21:20|860.35|852.55|860.29|852.49|860.35|852.55|860.29|852.49|3
1654687290000|2022-06-08 11:21:30|860.3|852.5|860.36|852.56|860.38|852.58|860.3|852.5|3
1654687300000|2022-06-08 11:21:40|860.3|852.5|859.68|851.88|860.43|852.63|859.68|851.88|9
1654687310000|2022-06-08 11:21:50|859.7|851.9|859.77|851.97|859.82|852.02|859.69|851.89|17
1654687320000|2022-06-08 11:22:00|859.76|851.96|859.64|851.84|859.76|851.96|859.62|851.82|9
1654687330000|2022-06-08 11:22:10|859.66|851.86|859.13|851.33|859.66|851.86|858.83|851.03|18
1654687340000|2022-06-08 11:22:20|859.2|851.4|858.41|850.61|859.2|851.4|858.39|850.59|24
1654687350000|2022-06-08 11:22:30|858.4|850.6|858.46|850.66|858.47|850.67|858.34|850.54|18
1654687360000|2022-06-08 11:22:40|858.47|850.67|858.49|850.69|858.49|850.69|858.47|850.67|4
1654687370000|2022-06-08 11:22:50|857.92|850.12|856.03|848.23|857.92|850.12|856.03|848.23|25
1654687380000|2022-06-08 11:23:00|855.91|848.11|853.7|845.9|855.91|848.11|853.66|845.86|32
1654687390000|2022-06-08 11:23:10|853.89|846.09|853.83|846.03|854.39|846.59|853.78|845.98|29
1654687400000|2022-06-08 11:23:20|853.78|845.98|853.59|845.79|853.81|846.01|853.51|845.71|16
1654687410000|2022-06-08 11:23:30|853.6|845.8|853.65|845.85|853.72|845.92|853.6|845.8|20
1654687420000|2022-06-08 11:23:40|853.66|845.86|853.54|845.74|853.66|845.86|853.5|845.7|25
1654687430000|2022-06-08 11:23:50|853.51|845.71|853.42|845.62|853.57|845.77|853.42|845.62|16
1654687440000|2022-06-08 11:24:00|853.4|845.6|851.72|843.92|853.49|845.69|851.7|843.9|34
1654687450000|2022-06-08 11:24:10|851.76|843.96|852.1|844.3|852.14|844.34|851.7|843.9|23
1654687460000|2022-06-08 11:24:20|852.08|844.28|852.24|844.44|852.3|844.5|852.08|844.28|11
1654687470000|2022-06-08 11:24:30|852.3|844.5|852.29|844.49|852.46|844.66|852.28|844.48|11
1654687480000|2022-06-08 11:24:40|852.28|844.48|850.2|842.4|852.29|844.49|849.72|841.92|30
1654687490000|2022-06-08 11:24:50|850.17|842.37|850.73|842.93|850.73|842.93|850.1|842.3|17
1654687500000|2022-06-08 11:25:00|850.56|842.76|851.21|843.41|851.23|843.43|850.5|842.7|23
1654687510000|2022-06-08 11:25:10|851.2|843.4|851.27|843.47|851.27|843.47|851.06|843.26|12
1654687520000|2022-06-08 11:25:20|851.33|843.53|850.94|843.14|851.35|843.55|850.49|842.69|25
1654687530000|2022-06-08 11:25:30|850.97|843.17|850.49|842.69|851.15|843.35|850.49|842.69|9
1654687540000|2022-06-08 11:25:40|850.26|842.46|850.12|842.32|850.35|842.55|850.11|842.31|21
1654687550000|2022-06-08 11:25:50|850.14|842.34|851|843.2|851.11|843.31|850.14|842.34|18
1654687560000|2022-06-08 11:26:00|850.99|843.19|850.86|843.06|851.23|843.43|850.78|842.98|23
1654687570000|2022-06-08 11:26:10|850.87|843.07|850.37|842.57|850.98|843.18|850.37|842.57|22
1654687580000|2022-06-08 11:26:20|850.39|842.59|850.4|842.6|850.4|842.6|850.39|842.59|2
1654687590000|2022-06-08 11:26:30|850.38|842.58|850.36|842.56|850.38|842.58|850.28|842.48|10
1654687600000|2022-06-08 11:26:40|850.35|842.55|850.39|842.59|850.47|842.67|850.35|842.55|13
1654687610000|2022-06-08 11:26:50|850.37|842.57|850.38|842.58|850.41|842.61|850.34|842.54|8
1654687620000|2022-06-08 11:27:00|850.37|842.57|850.29|842.49|850.38|842.58|850.24|842.44|13
1654687630000|2022-06-08 11:27:10|850.37|842.57|850.32|842.52|850.38|842.58|850.29|842.49|12
1654687640000|2022-06-08 11:27:20|850.33|842.53|849.66|841.86|850.34|842.54|849.61|841.81|17
1654687650000|2022-06-08 11:27:30|849.67|841.87|849.53|841.73|849.69|841.89|849.53|841.73|13
1654687660000|2022-06-08 11:27:40|849.52|841.72|849.46|841.66|849.54|841.74|849.46|841.66|8
1654687670000|2022-06-08 11:27:50|849.45|841.65|849.4|841.6|849.48|841.68|849.38|841.58|14
1654687680000|2022-06-08 11:28:00|849.41|841.61|848.33|840.53|849.41|841.61|848.29|840.49|16
1654687690000|2022-06-08 11:28:10|848.32|840.52|848.48|840.68|848.51|840.71|848.32|840.52|20
1654687700000|2022-06-08 11:28:20|848.45|840.65|848.42|840.62|848.45|840.65|848.42|840.62|11
1654687710000|2022-06-08 11:28:30|848.43|840.63|848.16|840.36|848.43|840.63|848.16|840.36|19
1654687720000|2022-06-08 11:28:40|848.17|840.37|848.19|840.39|848.19|840.39|848.12|840.32|19
1654687730000|2022-06-08 11:28:50|848.18|840.38|848.2|840.4|848.21|840.41|848.14|840.34|20
1654687740000|2022-06-08 11:29:00|848.19|840.39|848.25|840.45|848.26|840.46|848.19|840.39|17
1654687750000|2022-06-08 11:29:10|848.26|840.46|848.32|840.52|848.35|840.55|848.21|840.41|17
1654687760000|2022-06-08 11:29:20|848.35|840.55|848.21|840.41|848.35|840.55|848.19|840.39|12
1654687770000|2022-06-08 11:29:30|848.2|840.4|847.98|840.18|848.21|840.41|847.59|839.79|19
1654687780000|2022-06-08 11:29:40|847.97|840.17|848.02|840.22|848.06|840.26|847.97|840.17|9
1654687790000|2022-06-08 11:29:50|848.03|840.23|847.99|840.19|848.03|840.23|847.99|840.19|8
1654687800000|2022-06-08 11:30:00|848|840.2|847.33|839.53|848.08|840.28|847.33|839.53|12
1654687810000|2022-06-08 11:30:10|847.34|839.54|847.08|839.28|847.34|839.54|847.01|839.21|12
1654687820000|2022-06-08 11:30:20|847.09|839.29|847.05|839.25|847.15|839.35|847|839.2|12
1654687830000|2022-06-08 11:30:30|847.48|839.68|849.19|841.39|849.19|841.39|847.48|839.68|14
1654687840000|2022-06-08 11:30:40|849.2|841.4|850.44|842.64|850.52|842.72|849.2|841.4|28
1654687850000|2022-06-08 11:30:50|850.38|842.58|850.27|842.47|850.39|842.59|850.18|842.38|11
1654687860000|2022-06-08 11:31:00|850.28|842.48|849.47|841.67|850.47|842.67|849.44|841.64|15
1654687870000|2022-06-08 11:31:10|849.48|841.68|849.06|841.26|849.52|841.72|848.59|840.79|26
1654687880000|2022-06-08 11:31:20|849.05|841.25|849.91|842.11|849.91|842.11|849.05|841.25|19
1654687890000|2022-06-08 11:31:30|849.86|842.06|849.43|841.63|849.92|842.12|849.37|841.57|15
1654687900000|2022-06-08 11:31:40|849.57|841.77|850.18|842.38|850.18|842.38|849.57|841.77|6
1654687910000|2022-06-08 11:31:50|850.16|842.36|850.18|842.38|850.22|842.42|850.08|842.28|18
1654687920000|2022-06-08 11:32:00|850.19|842.39|850.11|842.31|850.19|842.39|850.11|842.31|7
1654687930000|2022-06-08 11:32:10|850.12|842.32|850.12|842.32|850.24|842.44|850.1|842.3|9
1654687940000|2022-06-08 11:32:20|850.13|842.33|851|843.2|851|843.2|850.13|842.33|24
1654687950000|2022-06-08 11:32:30|851.01|843.21|852.4|844.6|852.66|844.86|851|843.2|28
1654687960000|2022-06-08 11:32:40|852.37|844.57|853.14|845.34|853.22|845.42|852.21|844.41|23
1654687970000|2022-06-08 11:32:50|853.22|845.42|853.35|845.55|853.35|845.55|853.14|845.34|11
1654687980000|2022-06-08 11:33:00|853.36|845.56|853.36|845.56|853.46|845.66|853.29|845.49|14
1654687990000|2022-06-08 11:33:10|853.39|845.59|854.17|846.37|854.17|846.37|853.24|845.44|25
1654688000000|2022-06-08 11:33:20|854.18|846.38|854.23|846.43|854.23|846.43|854.15|846.35|7
1654688010000|2022-06-08 11:33:30|854.24|846.44|854.4|846.6|854.4|846.6|854.22|846.42|8
1654688020000|2022-06-08 11:33:40|854.41|846.61|854.87|847.07|854.95|847.15|854.24|846.44|10
1654688030000|2022-06-08 11:33:50|854.84|847.04|854.44|846.64|854.89|847.09|854.44|846.64|16
1654688040000|2022-06-08 11:34:00|854.46|846.66|854.44|846.64|854.47|846.67|854.44|846.64|4
1654688050000|2022-06-08 11:34:10|854.35|846.55|854.39|846.59|854.39|846.59|854.35|846.55|2
1654688060000|2022-06-08 11:34:20|854.36|846.56|854.36|846.56|854.39|846.59|854.35|846.55|6
1654688070000|2022-06-08 11:34:30|854.37|846.57|854.43|846.63|854.43|846.63|854.32|846.52|12
1654688080000|2022-06-08 11:34:40|854.41|846.61|854.3|846.5|854.41|846.61|854.3|846.5|7
1654688090000|2022-06-08 11:34:50|854.29|846.49|853.54|845.74|854.31|846.51|853.5|845.7|17
1654688100000|2022-06-08 11:35:00|853.41|845.61|853.45|845.65|853.49|845.69|853.35|845.55|15
1654688110000|2022-06-08 11:35:10|853.44|845.64|853.42|845.62|853.45|845.65|853.42|845.62|7
1654688120000|2022-06-08 11:35:20|853.4|845.6|853.42|845.62|853.45|845.65|853.38|845.58|11
1654688130000|2022-06-08 11:35:30|853.41|845.61|853.94|846.14|853.94|846.14|853.4|845.6|9
1654688140000|2022-06-08 11:35:40|854.02|846.22|854.06|846.26|854.14|846.34|854.01|846.21|13
1654688150000|2022-06-08 11:35:50|854.05|846.25|854.32|846.52|854.32|846.52|854.05|846.25|3
1654688160000|2022-06-08 11:36:00|854.31|846.51|854.36|846.56|854.36|846.56|854.31|846.51|5
1654688170000|2022-06-08 11:36:10|854.35|846.55|854.46|846.66|854.46|846.66|854.35|846.55|7
1654688180000|2022-06-08 11:36:20|854.44|846.64|854.43|846.63|854.44|846.64|854.43|846.63|2
1654688190000|2022-06-08 11:36:30|854.44|846.64|854.3|846.5|854.44|846.64|854.3|846.5|7
1654688200000|2022-06-08 11:36:40|854.31|846.51|854.45|846.65|854.45|846.65|854.31|846.51|9
1654688210000|2022-06-08 11:36:50|854.41|846.61|854.38|846.58|854.41|846.61|854.35|846.55|3
1654688220000|2022-06-08 11:37:00|854.39|846.59|854.42|846.62|854.42|846.62|854.39|846.59|4
1654688230000|2022-06-08 11:37:10|854.39|846.59|854.32|846.52|854.41|846.61|854.32|846.52|4
1654688240000|2022-06-08 11:37:20|854.25|846.45|853.46|845.66|854.25|846.45|853.46|845.66|8
1654688250000|2022-06-08 11:37:30|853.41|845.61|853.34|845.54|853.41|845.61|853.34|845.54|4
1654688260000|2022-06-08 11:37:40|853.32|845.52|853.38|845.58|853.38|845.58|853.32|845.52|9
1654688270000|2022-06-08 11:37:50|853.49|845.69|853.46|845.66|853.62|845.82|853.46|845.66|4
1654688280000|2022-06-08 11:38:00|853.42|845.62|853.76|845.96|853.9|846.1|853.31|845.51|19
1654688290000|2022-06-08 11:38:10|854.02|846.22|853.71|845.91|854.13|846.33|853.62|845.82|11
1654688300000|2022-06-08 11:38:20|853.7|845.9|853.43|845.63|853.7|845.9|853.42|845.62|7
1654688310000|2022-06-08 11:38:30|853.44|845.64|853.43|845.63|853.56|845.76|853.43|845.63|4
1654688320000|2022-06-08 11:38:40|853.44|845.64|853.44|845.64|853.7|845.9|853.43|845.63|9
1654688330000|2022-06-08 11:38:50|853.48|845.68|853.4|845.6|853.48|845.68|853.4|845.6|4
1654688340000|2022-06-08 11:39:00|853.44|845.64|853.19|845.39|853.48|845.68|852.59|844.79|28
1654688350000|2022-06-08 11:39:10|853.09|845.29|853.22|845.42|853.31|845.51|853.09|845.29|11
1654688360000|2022-06-08 11:39:20|853.23|845.43|853.29|845.49|853.3|845.5|853.21|845.41|5
1654688370000|2022-06-08 11:39:30|853.21|845.41|853.17|845.37|853.21|845.41|853.11|845.31|12
1654688380000|2022-06-08 11:39:40|853.18|845.38|853.07|845.27|853.21|845.41|853.06|845.26|9
1654688390000|2022-06-08 11:39:50|853.06|845.26|853.15|845.35|853.26|845.46|853.06|845.26|9
1654688400000|2022-06-08 11:40:00|853.21|845.41|851.9|844.1|853.21|845.41|851.88|844.08|26
1654688410000|2022-06-08 11:40:10|851.89|844.09|851.55|843.75|851.89|844.09|851.49|843.69|9
1654688420000|2022-06-08 11:40:20|851.53|843.73|851.52|843.72|851.53|843.73|851.52|843.72|2
1654688430000|2022-06-08 11:40:30|851.43|843.63|851.52|843.72|851.53|843.73|851.43|843.63|4
1654688440000|2022-06-08 11:40:40|851.48|843.68|850.75|842.95|851.48|843.68|850.53|842.73|15
1654688450000|2022-06-08 11:40:50|850.74|842.94|850.28|842.48|850.74|842.94|849.75|841.95|30
1654688460000|2022-06-08 11:41:00|850.3|842.5|850.4|842.6|850.48|842.68|850.23|842.43|22
1654688470000|2022-06-08 11:41:10|850.25|842.45|851.08|843.28|851.09|843.29|850.25|842.45|16
1654688480000|2022-06-08 11:41:20|851.1|843.3|851.18|843.38|851.29|843.49|851.1|843.3|15
1654688490000|2022-06-08 11:41:30|851.17|843.37|851.07|843.27|851.17|843.37|850.99|843.19|6
1654688500000|2022-06-08 11:41:40|850.99|843.19|850.94|843.14|850.99|843.19|850.94|843.14|3
1654688510000|2022-06-08 11:41:50|851|843.2|850.37|842.57|851.11|843.31|850.37|842.57|11
1654688520000|2022-06-08 11:42:00|850.35|842.55|850.11|842.31|850.39|842.59|849.52|841.72|15
1654688530000|2022-06-08 11:42:10|850.14|842.34|850.16|842.36|850.32|842.52|850.14|842.34|13
1654688540000|2022-06-08 11:42:20|850.19|842.39|850.2|842.4|850.26|842.46|850.16|842.36|12
1654688550000|2022-06-08 11:42:30|850.15|842.35|850.2|842.4|850.2|842.4|850.15|842.35|2
1654688560000|2022-06-08 11:42:40|850.21|842.41|850.23|842.43|850.28|842.48|850.13|842.33|19
1654688570000|2022-06-08 11:42:50|850.32|842.52|850.34|842.54|850.35|842.55|850.32|842.52|6
1654688580000|2022-06-08 11:43:00|850.35|842.55|850.48|842.68|851.27|843.47|850.35|842.55|21
1654688590000|2022-06-08 11:43:10|850.49|842.69|850.99|843.19|851.02|843.22|850.48|842.68|15
1654688600000|2022-06-08 11:43:20|850.96|843.16|851.16|843.36|851.16|843.36|850.96|843.16|14
1654688610000|2022-06-08 11:43:30|851.17|843.37|851.4|843.6|851.88|844.08|851.17|843.37|22
1654688620000|2022-06-08 11:43:40|851.38|843.58|851.32|843.52|851.38|843.58|851.32|843.52|8
1654688630000|2022-06-08 11:43:50|851.33|843.53|852.56|844.76|852.56|844.76|851.32|843.52|22
1654688640000|2022-06-08 11:44:00|852.57|844.77|853.19|845.39|853.29|845.49|852.57|844.77|18
1654688650000|2022-06-08 11:44:10|853.18|845.38|853.32|845.52|853.35|845.55|853.18|845.38|11
1654688660000|2022-06-08 11:44:20|853.3|845.5|853.18|845.38|853.3|845.5|853.11|845.31|6
1654688670000|2022-06-08 11:44:30|853.2|845.4|853.1|845.3|853.32|845.52|853.07|845.27|19
1654688680000|2022-06-08 11:44:40|853.17|845.37|853.13|845.33|853.17|845.37|853.04|845.24|8
1654688690000|2022-06-08 11:44:50|853.14|845.34|853.18|845.38|853.4|845.6|853.13|845.33|19
1654688700000|2022-06-08 11:45:00|853.19|845.39|852.56|844.76|853.31|845.51|852.45|844.65|17
1654688710000|2022-06-08 11:45:10|852.55|844.75|852.44|844.64|852.55|844.75|852.42|844.62|10
1654688720000|2022-06-08 11:45:20|852.41|844.61|852.07|844.27|852.52|844.72|852.07|844.27|12
1654688730000|2022-06-08 11:45:30|852.03|844.23|851.73|843.93|852.03|844.23|851.52|843.72|13
1654688740000|2022-06-08 11:45:40|851.72|843.92|851.54|843.74|851.72|843.92|851.51|843.71|12
1654688750000|2022-06-08 11:45:50|851.44|843.64|851.36|843.56|851.44|843.64|851.35|843.55|12
1654688760000|2022-06-08 11:46:00|851.35|843.55|850.72|842.92|851.35|843.55|850.71|842.91|7
1654688770000|2022-06-08 11:46:10|850.7|842.9|850.67|842.87|850.7|842.9|850.67|842.87|4
1654688780000|2022-06-08 11:46:20|850.73|842.93|851.11|843.31|851.18|843.38|850.73|842.93|16
1654688790000|2022-06-08 11:46:30|851.09|843.29|850.42|842.62|851.09|843.29|850.42|842.62|13
1654688800000|2022-06-08 11:46:40|850.43|842.63|850.55|842.75|850.64|842.84|850.43|842.63|19
1654688810000|2022-06-08 11:46:50|850.54|842.74|850.48|842.68|850.55|842.75|850.48|842.68|14
1654688820000|2022-06-08 11:47:00|850.37|842.57|850.16|842.36|850.45|842.65|850.16|842.36|12
1654688830000|2022-06-08 11:47:10|850.1|842.3|850.15|842.35|850.26|842.46|850.1|842.3|10
1654688840000|2022-06-08 11:47:20|850.13|842.33|849.56|841.76|850.13|842.33|849.46|841.66|18
1654688850000|2022-06-08 11:47:30|849.57|841.77|849.57|841.77|849.59|841.79|849.52|841.72|14
1654688860000|2022-06-08 11:47:40|849.56|841.76|850.09|842.29|850.17|842.37|849.56|841.76|8
1654688870000|2022-06-08 11:47:50|850.07|842.27|850.07|842.27|850.07|842.27|850.07|842.27|1
1654688880000|2022-06-08 11:48:00|850.09|842.29|849.65|841.85|850.14|842.34|849.51|841.71|11
1654688890000|2022-06-08 11:48:10|849.71|841.91|849.55|841.75|849.71|841.91|849.53|841.73|5
1654688900000|2022-06-08 11:48:20|849.56|841.76|849.46|841.66|849.56|841.76|849.33|841.53|10
1654688910000|2022-06-08 11:48:30|849.38|841.58|849.4|841.6|849.47|841.67|849.38|841.58|15
1654688920000|2022-06-08 11:48:40|849.39|841.59|849.45|841.65|849.47|841.67|849.39|841.59|4
1654688930000|2022-06-08 11:48:50|849.47|841.67|849.42|841.62|849.47|841.67|849.3|841.5|16
1654688940000|2022-06-08 11:49:00|849.43|841.63|848.52|840.72|849.46|841.66|848.52|840.72|11
1654688950000|2022-06-08 11:49:10|848.58|840.78|848.72|840.92|848.81|841.01|848.55|840.75|14
1654688960000|2022-06-08 11:49:20|848.65|840.85|848.72|840.92|848.72|840.92|848.56|840.76|17
1654688970000|2022-06-08 11:49:30|848.58|840.78|848.5|840.7|848.67|840.87|848.48|840.68|6
1654688980000|2022-06-08 11:49:40|848.64|840.84|848.6|840.8|848.64|840.84|848.44|840.64|12
1654688990000|2022-06-08 11:49:50|848.49|840.69|848.4|840.6|848.5|840.7|848.4|840.6|12
1654689000000|2022-06-08 11:50:00|848.33|840.53|848.32|840.52|848.45|840.65|848.32|840.52|10
1654689010000|2022-06-08 11:50:10|848.39|840.59|848.39|840.59|848.39|840.59|848.39|840.59|1
1654689020000|2022-06-08 11:50:20|848.33|840.53|848.3|840.5|848.43|840.63|848.3|840.5|5
1654689030000|2022-06-08 11:50:30|848.29|840.49|848.28|840.48|848.34|840.54|848.26|840.46|5
1654689040000|2022-06-08 11:50:40|848.29|840.49|848.29|840.49|848.3|840.5|848.29|840.49|3
1654689050000|2022-06-08 11:50:50|848.23|840.43|848.21|840.41|848.24|840.44|848.15|840.35|8
1654689060000|2022-06-08 11:51:00|848.24|840.44|848.22|840.42|848.24|840.44|848.12|840.32|11
1654689070000|2022-06-08 11:51:10|848.16|840.36|848.13|840.33|848.19|840.39|848.13|840.33|8
1654689080000|2022-06-08 11:51:20|848.18|840.38|848.38|840.58|848.39|840.59|848.18|840.38|12
1654689090000|2022-06-08 11:51:30|848.39|840.59|849.43|841.63|849.43|841.63|848.36|840.56|17
1654689100000|2022-06-08 11:51:40|849.39|841.59|850.23|842.43|850.23|842.43|849.38|841.58|14
1654689110000|2022-06-08 11:51:50|850.24|842.44|850.41|842.61|850.44|842.64|850.19|842.39|19
1654689120000|2022-06-08 11:52:00|850.38|842.58|850.64|842.84|851.08|843.28|850.38|842.58|19
1654689130000|2022-06-08 11:52:10|850.5|842.7|850.46|842.66|850.5|842.7|850.45|842.65|6
1654689140000|2022-06-08 11:52:20|850.65|842.85|851.17|843.37|851.18|843.38|850.65|842.85|11
1654689150000|2022-06-08 11:52:30|851.19|843.39|851.14|843.34|851.23|843.43|851.11|843.31|14
1654689160000|2022-06-08 11:52:40|851.16|843.36|850.55|842.75|851.16|843.36|850.47|842.67|14
1654689170000|2022-06-08 11:52:50|850.67|842.87|850.92|843.12|850.94|843.14|850.4|842.6|14
1654689180000|2022-06-08 11:53:00|850.96|843.16|851.3|843.5|851.32|843.52|850.96|843.16|13
1654689190000|2022-06-08 11:53:10|851.34|843.54|851.41|843.61|851.42|843.62|851.3|843.5|8
1654689200000|2022-06-08 11:53:20|851.34|843.54|850.53|842.73|851.34|843.54|850.53|842.73|11
1654689210000|2022-06-08 11:53:30|850.52|842.72|850.51|842.71|850.54|842.74|850.51|842.71|4
1654689220000|2022-06-08 11:53:40|850.54|842.74|850.31|842.51|850.54|842.74|850.31|842.51|9
1654689230000|2022-06-08 11:53:50|850.29|842.49|850.21|842.41|850.29|842.49|849.69|841.89|14
1654689240000|2022-06-08 11:54:00|850.16|842.36|849.43|841.63|850.18|842.38|849.41|841.61|22
1654689250000|2022-06-08 11:54:10|849.54|841.74|848.86|841.06|849.54|841.74|848.86|841.06|7
1654689260000|2022-06-08 11:54:20|848.85|841.05|848.73|840.93|848.85|841.05|848.72|840.92|9
1654689270000|2022-06-08 11:54:30|848.72|840.92|848.55|840.75|848.72|840.92|848.55|840.75|10
1654689280000|2022-06-08 11:54:40|848.54|840.74|848.55|840.75|848.55|840.75|848.52|840.72|8
1654689290000|2022-06-08 11:54:50|848.52|840.72|848.4|840.6|848.56|840.76|848.4|840.6|12
1654689300000|2022-06-08 11:55:00|848.41|840.61|848.42|840.62|848.51|840.71|848.35|840.55|11
1654689310000|2022-06-08 11:55:10|848.29|840.49|849.25|841.45|849.26|841.46|848.29|840.49|12
1654689320000|2022-06-08 11:55:20|849.26|841.46|849.26|841.46|849.31|841.51|849.2|841.4|13
1654689330000|2022-06-08 11:55:30|849.33|841.53|849.23|841.43|849.33|841.53|849.21|841.41|7
1654689360000|2022-06-08 11:56:00|849.24|841.44|849.3|841.5|849.3|841.5|849.23|841.43|8
1654689370000|2022-06-08 11:56:10|849.27|841.47|849.28|841.48|849.29|841.49|849.26|841.46|9
1654689380000|2022-06-08 11:56:20|849.27|841.47|849.25|841.45|849.27|841.47|849.25|841.45|2
1654689390000|2022-06-08 11:56:30|849.23|841.43|849.96|842.16|849.96|842.16|849.2|841.4|14
1654689400000|2022-06-08 11:56:40|849.85|842.05|849.91|842.11|850.02|842.22|849.37|841.57|11
1654689410000|2022-06-08 11:56:50|849.93|842.13|851.11|843.31|851.21|843.41|849.93|842.13|16
1654689420000|2022-06-08 11:57:00|851.13|843.33|851.44|843.64|851.46|843.66|851.13|843.33|16
1654689430000|2022-06-08 11:57:10|851.39|843.59|851.36|843.56|851.44|843.64|851.36|843.56|10
1654689440000|2022-06-08 11:57:20|851.32|843.52|851.34|843.54|851.36|843.56|851.32|843.52|7
1654689450000|2022-06-08 11:57:30|851.35|843.55|850.53|842.73|851.35|843.55|850.51|842.71|15
1654689460000|2022-06-08 11:57:40|850.54|842.74|850.44|842.64|850.58|842.78|850.39|842.59|15
1654689470000|2022-06-08 11:57:50|850.45|842.65|850.35|842.55|850.45|842.65|850.34|842.54|13
1654689480000|2022-06-08 11:58:00|850.36|842.56|849.84|842.04|850.43|842.63|849.84|842.04|9
1654689490000|2022-06-08 11:58:10|850.09|842.29|849.56|841.76|850.09|842.29|849.55|841.75|13
1654689500000|2022-06-08 11:58:20|849.58|841.78|849.61|841.81|849.61|841.81|849.53|841.73|4
1654689510000|2022-06-08 11:58:30|849.6|841.8|849.47|841.67|849.6|841.8|849.46|841.66|9
1654689520000|2022-06-08 11:58:40|849.44|841.64|849.36|841.56|849.44|841.64|849.36|841.56|9
1654689530000|2022-06-08 11:58:50|849.44|841.64|849.44|841.64|849.44|841.64|849.44|841.64|1
1654689540000|2022-06-08 11:59:00|849.43|841.63|849.4|841.6|849.9|842.1|849.4|841.6|13
1654689550000|2022-06-08 11:59:10|849.41|841.61|849.42|841.62|849.45|841.65|849.37|841.57|6
1654689560000|2022-06-08 11:59:20|849.43|841.63|849.39|841.59|849.43|841.63|849.39|841.59|2
1654689570000|2022-06-08 11:59:30|849.42|841.62|849.39|841.59|849.42|841.62|849.39|841.59|2
1654689580000|2022-06-08 11:59:40|849.42|841.62|849.38|841.58|849.46|841.66|849.34|841.54|10
1654689590000|2022-06-08 11:59:50|849.37|841.57|849.19|841.39|849.37|841.57|849.19|841.39|9
1654689600000|2022-06-08 12:00:00|849.2|841.4|848.39|840.59|849.2|841.4|848.2|840.4|19
1654689610000|2022-06-08 12:00:10|848.38|840.58|847.72|839.92|848.38|840.58|847.67|839.87|18
1654689620000|2022-06-08 12:00:20|847.73|839.93|848.23|840.43|848.23|840.43|847.63|839.83|11
1654689630000|2022-06-08 12:00:30|848.24|840.44|848.22|840.42|848.26|840.46|848.14|840.34|20
1654689640000|2022-06-08 12:00:40|848.24|840.44|848.48|840.68|848.92|841.12|848.24|840.44|21
1654689650000|2022-06-08 12:00:50|848.49|840.69|848.49|840.69|848.49|840.69|848.49|840.69|1
1654689660000|2022-06-08 12:01:00|848.44|840.64|847.25|839.45|848.45|840.65|847.25|839.45|22
1654689670000|2022-06-08 12:01:10|847.24|839.44|846.8|839|847.24|839.44|846.72|838.92|18
1654689680000|2022-06-08 12:01:20|846.79|838.99|845.84|838.04|846.8|839|845.77|837.97|25
1654689690000|2022-06-08 12:01:30|845.85|838.05|845.71|837.91|845.86|838.06|845.71|837.91|6
1654689700000|2022-06-08 12:01:40|845.68|837.88|845.69|837.89|845.69|837.89|845.64|837.84|8
1654689710000|2022-06-08 12:01:50|845.71|837.91|845.69|837.89|845.71|837.91|845.63|837.83|12
1654689720000|2022-06-08 12:02:00|845.8|838|845.55|837.75|845.8|838|845.4|837.6|12
1654689730000|2022-06-08 12:02:10|845.54|837.74|845.57|837.77|845.58|837.78|845.4|837.6|16
1654689740000|2022-06-08 12:02:20|845.56|837.76|845.32|837.52|845.56|837.76|845.26|837.46|11
1654689750000|2022-06-08 12:02:30|845.35|837.55|845.38|837.58|845.46|837.66|845.28|837.48|10
1654689760000|2022-06-08 12:02:40|845.39|837.59|846.01|838.21|846.01|838.21|845.39|837.59|16
1654689770000|2022-06-08 12:02:50|845.99|838.19|846.05|838.25|846.05|838.25|845.99|838.19|4
1654689780000|2022-06-08 12:03:00|846.06|838.26|846.32|838.52|846.75|838.95|846.06|838.26|22
1654689790000|2022-06-08 12:03:10|846.34|838.54|846.39|838.59|846.42|838.62|846.34|838.54|6
1654689800000|2022-06-08 12:03:20|846.4|838.6|846.42|838.62|846.43|838.63|846.39|838.59|5
1654689810000|2022-06-08 12:03:30|846.4|838.6|846.36|838.56|846.4|838.6|846.36|838.56|8
1654689820000|2022-06-08 12:03:40|846.37|838.57|847.08|839.28|847.08|839.28|846.37|838.57|19
1654689830000|2022-06-08 12:03:50|847.09|839.29|847.79|839.99|847.79|839.99|847.09|839.29|15
1654689840000|2022-06-08 12:04:00|847.8|840|848.21|840.41|848.23|840.43|847.77|839.97|6
1654689850000|2022-06-08 12:04:10|848.22|840.42|847.37|839.57|848.27|840.47|847.37|839.57|12
1654689860000|2022-06-08 12:04:20|847.38|839.58|847.46|839.66|847.87|840.07|847.38|839.58|21
1654689870000|2022-06-08 12:04:30|847.49|839.69|847.38|839.58|847.49|839.69|847.36|839.56|13
1654689880000|2022-06-08 12:04:40|847.39|839.59|851.28|843.48|851.4|843.6|847.39|839.59|25
1654689890000|2022-06-08 12:04:50|851.29|843.49|851.31|843.51|851.54|843.74|851.11|843.31|19
1654689900000|2022-06-08 12:05:00|851.57|843.77|850.52|842.72|851.57|843.77|850.34|842.54|15
1654689910000|2022-06-08 12:05:10|850.51|842.71|848.89|841.09|850.51|842.71|848.48|840.68|17
1654689920000|2022-06-08 12:05:20|848.88|841.08|850.76|842.96|850.79|842.99|848.55|840.75|28
1654689930000|2022-06-08 12:05:30|850.77|842.97|854.29|846.49|854.29|846.49|850.77|842.97|30
1654689940000|2022-06-08 12:05:40|854.44|846.64|854.23|846.43|855.08|847.28|854.23|846.43|30
1654689950000|2022-06-08 12:05:50|854.63|846.83|855.91|848.11|855.91|848.11|854.62|846.82|31
1654689960000|2022-06-08 12:06:00|855.97|848.17|857.99|850.19|857.99|850.19|855.97|848.17|30
1654689970000|2022-06-08 12:06:10|857.96|850.16|857.54|849.74|858.35|850.55|857.36|849.56|33
1654689980000|2022-06-08 12:06:20|857.46|849.66|856.45|848.65|857.47|849.67|856.45|848.65|26
1654689990000|2022-06-08 12:06:30|856.33|848.53|855.83|848.03|856.34|848.54|855.3|847.5|29
1654690000000|2022-06-08 12:06:40|855.72|847.92|854.73|846.93|855.72|847.92|854.71|846.91|26
1654690010000|2022-06-08 12:06:50|854.7|846.9|855.65|847.85|855.65|847.85|854.4|846.6|29
1654690020000|2022-06-08 12:07:00|855.51|847.71|854.67|846.87|855.84|848.04|854.67|846.87|26
1654690030000|2022-06-08 12:07:10|854.66|846.86|854.69|846.89|854.91|847.11|854.46|846.66|30
1654690040000|2022-06-08 12:07:20|854.83|847.03|854.3|846.5|855.01|847.21|854.27|846.47|23
1654690050000|2022-06-08 12:07:30|854.34|846.54|854.44|846.64|854.62|846.82|854.18|846.38|20
1654690060000|2022-06-08 12:07:40|854.45|846.65|854.3|846.5|854.45|846.65|854.26|846.46|15
1654690070000|2022-06-08 12:07:50|854.33|846.53|856.05|848.25|856.62|848.82|854.3|846.5|24
1654690080000|2022-06-08 12:08:00|856|848.2|855.14|847.34|856.22|848.42|855.14|847.34|27
1654690090000|2022-06-08 12:08:10|855.17|847.37|854.61|846.81|855.17|847.37|854.29|846.49|15
1654690100000|2022-06-08 12:08:20|854.39|846.59|854.37|846.57|854.6|846.8|854.3|846.5|12
1654690110000|2022-06-08 12:08:30|854.4|846.6|854.86|847.06|855.28|847.48|854.4|846.6|18
1654690120000|2022-06-08 12:08:40|855.19|847.39|855.3|847.5|855.3|847.5|855.16|847.36|11
1654690130000|2022-06-08 12:08:50|855.31|847.51|855.26|847.46|855.31|847.51|855.25|847.45|9
1654690140000|2022-06-08 12:09:00|855.27|847.47|855.26|847.46|855.27|847.47|855.25|847.45|8
1654690150000|2022-06-08 12:09:10|855.32|847.52|854.36|846.56|855.32|847.52|854.36|846.56|14
1654690160000|2022-06-08 12:09:20|854.34|846.54|854.32|846.52|854.34|846.54|854.32|846.52|4
1654690170000|2022-06-08 12:09:30|854.3|846.5|854.32|846.52|854.32|846.52|854.29|846.49|6
1654690180000|2022-06-08 12:09:40|854.31|846.51|853.88|846.08|854.46|846.66|853.88|846.08|23
1654690190000|2022-06-08 12:09:50|853.89|846.09|853.56|845.76|853.89|846.09|853.4|845.6|10
1654690200000|2022-06-08 12:10:00|853.54|845.74|853.34|845.54|853.56|845.76|853.34|845.54|7
1654690210000|2022-06-08 12:10:10|853.37|845.57|854.1|846.3|854.1|846.3|853.36|845.56|17
1654690220000|2022-06-08 12:10:20|853.99|846.19|853.45|845.65|854.16|846.36|853.38|845.58|12
1654690230000|2022-06-08 12:10:30|853.47|845.67|853.42|845.62|854.15|846.35|853.4|845.6|15
1654690240000|2022-06-08 12:10:40|853.43|845.63|853.37|845.57|853.55|845.75|853.37|845.57|8
1654690250000|2022-06-08 12:10:50|853.36|845.56|853.29|845.49|853.37|845.57|853.22|845.42|8
1654690260000|2022-06-08 12:11:00|853.31|845.51|853.27|845.47|853.35|845.55|853.21|845.41|8
1654690270000|2022-06-08 12:11:10|853.28|845.48|853.38|845.58|853.38|845.58|853.28|845.48|4
1654690280000|2022-06-08 12:11:20|853.43|845.63|853.4|845.6|853.43|845.63|853.4|845.6|2
1654690290000|2022-06-08 12:11:30|853.43|845.63|853.37|845.57|853.44|845.64|853.37|845.57|8
1654690300000|2022-06-08 12:11:40|853.36|845.56|853.4|845.6|853.4|845.6|853.36|845.56|2
1654690310000|2022-06-08 12:11:50|853.41|845.61|853.31|845.51|853.41|845.61|853.3|845.5|10
1654690320000|2022-06-08 12:12:00|853.19|845.39|852.36|844.56|853.19|845.39|852.36|844.56|12
1654690330000|2022-06-08 12:12:10|852.34|844.54|852.25|844.45|852.38|844.58|852.22|844.42|16
1654690340000|2022-06-08 12:12:20|852.26|844.46|853.19|845.39|853.19|845.39|852.26|844.46|15
1654690350000|2022-06-08 12:12:30|853.2|845.4|853.35|845.55|853.63|845.83|853.15|845.35|22
1654690360000|2022-06-08 12:12:40|853.34|845.54|853.27|845.47|853.38|845.58|853.24|845.44|10
1654690370000|2022-06-08 12:12:50|853.44|845.64|853.49|845.69|853.51|845.71|853.44|845.64|6
1654690380000|2022-06-08 12:13:00|853.48|845.68|853.38|845.58|853.51|845.71|853.34|845.54|15
1654690390000|2022-06-08 12:13:10|853.34|845.54|853.46|845.66|853.46|845.66|853.34|845.54|12
1654690400000|2022-06-08 12:13:20|853.48|845.68|854.26|846.46|854.43|846.63|853.48|845.68|20
1654690410000|2022-06-08 12:13:30|854.27|846.47|854.35|846.55|854.39|846.59|854.2|846.4|11
1654690420000|2022-06-08 12:13:40|854.26|846.46|854.21|846.41|854.35|846.55|854.18|846.38|10
1654690430000|2022-06-08 12:13:50|854.2|846.4|854.24|846.44|854.24|846.44|854.13|846.33|4
1654690440000|2022-06-08 12:14:00|854.19|846.39|854.16|846.36|854.24|846.44|854.11|846.31|19
1654690450000|2022-06-08 12:14:10|854.17|846.37|854.12|846.32|854.22|846.42|854.1|846.3|14
1654690460000|2022-06-08 12:14:20|854.13|846.33|854.12|846.32|854.13|846.33|854.09|846.29|5
1654690470000|2022-06-08 12:14:30|854.14|846.34|854.13|846.33|854.31|846.51|854.13|846.33|22
1654690480000|2022-06-08 12:14:40|854.14|846.34|854.09|846.29|854.14|846.34|854.08|846.28|7
1654690490000|2022-06-08 12:14:50|854.07|846.27|854.14|846.34|854.14|846.34|854.07|846.27|6
1654690500000|2022-06-08 12:15:00|854.13|846.33|853.38|845.58|854.13|846.33|853.33|845.53|14
1654690510000|2022-06-08 12:15:10|853.46|845.66|853.3|845.5|853.48|845.68|853.3|845.5|15
1654690520000|2022-06-08 12:15:20|853.34|845.54|851.63|843.83|853.34|845.54|851.43|843.63|32
1654690530000|2022-06-08 12:15:30|851.64|843.84|851.46|843.66|851.64|843.84|851.45|843.65|19
1654690540000|2022-06-08 12:15:40|851.47|843.67|851.85|844.05|852.02|844.22|851.47|843.67|16
1654690550000|2022-06-08 12:15:50|851.86|844.06|851.4|843.6|852.2|844.4|851.31|843.51|14
1654690560000|2022-06-08 12:16:00|851.41|843.61|851.75|843.95|852.18|844.38|851.41|843.61|21
1654690570000|2022-06-08 12:16:10|851.91|844.11|851.82|844.02|852.11|844.31|851.42|843.62|15
1654690580000|2022-06-08 12:16:20|851.97|844.17|851.78|843.98|852.27|844.47|851.45|843.65|9
1654690590000|2022-06-08 12:16:30|851.72|843.92|852.16|844.36|852.23|844.43|851.68|843.88|15
1654690600000|2022-06-08 12:16:40|852.15|844.35|851.69|843.89|852.15|844.35|851.58|843.78|11
1654690610000|2022-06-08 12:16:50|851.59|843.79|851.63|843.83|852.2|844.4|851.59|843.79|11
1654690620000|2022-06-08 12:17:00|851.85|844.05|851.96|844.16|851.96|844.16|851.31|843.51|18
1654690630000|2022-06-08 12:17:10|851.89|844.09|851.37|843.57|851.89|844.09|851.35|843.55|15
1654690640000|2022-06-08 12:17:20|851.49|843.69|852.07|844.27|852.07|844.27|851.22|843.42|20
1654690650000|2022-06-08 12:17:30|852.04|844.24|852.01|844.21|852.16|844.36|851.57|843.77|25
1654690660000|2022-06-08 12:17:40|852.15|844.35|852.2|844.4|852.23|844.43|852.15|844.35|11
1654690670000|2022-06-08 12:17:50|852.24|844.44|852.92|845.12|852.92|845.12|852.21|844.41|18
1654690680000|2022-06-08 12:18:00|852.94|845.14|853.37|845.57|853.46|845.66|852.94|845.14|17
1654690690000|2022-06-08 12:18:10|853.4|845.6|853.41|845.61|853.41|845.61|853.37|845.57|5
1654690700000|2022-06-08 12:18:20|853.47|845.67|854.16|846.36|854.16|846.36|853.47|845.67|14
1654690710000|2022-06-08 12:18:30|854.12|846.32|854.18|846.38|854.18|846.38|854.08|846.28|12
1654690720000|2022-06-08 12:18:40|854.19|846.39|854.07|846.27|854.29|846.49|854.03|846.23|15
1654690730000|2022-06-08 12:18:50|854.08|846.28|854.2|846.4|854.21|846.41|854.02|846.22|16
1654690740000|2022-06-08 12:19:00|854.21|846.41|854.21|846.41|854.4|846.6|854.15|846.35|19
1654690750000|2022-06-08 12:19:10|854.2|846.4|854.37|846.57|854.37|846.57|854.2|846.4|12
1654690760000|2022-06-08 12:19:20|854.4|846.6|854.17|846.37|854.4|846.6|854.14|846.34|11
1654690770000|2022-06-08 12:19:30|854.24|846.44|854.23|846.43|854.24|846.44|854.23|846.43|2
1654690780000|2022-06-08 12:19:40|854.22|846.42|854.22|846.42|854.22|846.42|854.22|846.42|1
1654690790000|2022-06-08 12:19:50|853.75|845.95|853.75|845.95|853.75|845.95|853.75|845.95|1
1654690800000|2022-06-08 12:20:00|853.87|846.07|855.36|847.56|855.6|847.8|853.75|845.95|34
1654690810000|2022-06-08 12:20:10|856.05|848.25|855.58|847.78|856.18|848.38|855.52|847.72|19
1654690820000|2022-06-08 12:20:20|855.59|847.79|855.42|847.62|855.62|847.82|855.38|847.58|17
1654690830000|2022-06-08 12:20:30|855.35|847.55|855.44|847.64|855.48|847.68|855.35|847.55|6
1654690840000|2022-06-08 12:20:40|855.47|847.67|855.94|848.14|856.13|848.33|855.38|847.58|11
1654690850000|2022-06-08 12:20:50|855.77|847.97|855.35|847.55|855.77|847.97|855.34|847.54|13
1654690860000|2022-06-08 12:21:00|855.4|847.6|855.39|847.59|855.44|847.64|855.39|847.59|6
1654690870000|2022-06-08 12:21:10|855.4|847.6|855.42|847.62|855.42|847.62|855.4|847.6|3
1654690880000|2022-06-08 12:21:20|855.38|847.58|855.99|848.19|856.05|848.25|855.38|847.58|19
1654690890000|2022-06-08 12:21:30|855.92|848.12|855.4|847.6|856.08|848.28|855.39|847.59|16
1654690900000|2022-06-08 12:21:40|855.38|847.58|855.25|847.45|855.38|847.58|855.25|847.45|8
1654690910000|2022-06-08 12:21:50|855.26|847.46|854.5|846.7|855.43|847.63|854.5|846.7|19
1654690920000|2022-06-08 12:22:00|854.48|846.68|854.39|846.59|854.5|846.7|854.39|846.59|13
1654690930000|2022-06-08 12:22:10|854.34|846.54|854.23|846.43|854.36|846.56|854.14|846.34|15
1654690940000|2022-06-08 12:22:20|854.33|846.53|853.47|845.67|854.33|846.53|853.47|845.67|23
1654690950000|2022-06-08 12:22:30|853.42|845.62|852.55|844.75|853.42|845.62|852.55|844.75|24
1654690960000|2022-06-08 12:22:40|852.54|844.74|852.63|844.83|852.66|844.86|852.52|844.72|20
1654690970000|2022-06-08 12:22:50|852.62|844.82|851.49|843.69|852.62|844.82|851.47|843.67|15
1654690980000|2022-06-08 12:23:00|851.55|843.75|851.51|843.71|851.57|843.77|851.49|843.69|5
1654690990000|2022-06-08 12:23:10|851.52|843.72|851.47|843.67|851.52|843.72|851.45|843.65|5
1654691000000|2022-06-08 12:23:20|851.46|843.66|851.13|843.33|851.46|843.66|851.13|843.33|9
1654691010000|2022-06-08 12:23:30|851.12|843.32|851.37|843.57|851.37|843.57|851.1|843.3|15
1654691020000|2022-06-08 12:23:40|851.35|843.55|851.15|843.35|851.35|843.55|850.93|843.13|7
1654691030000|2022-06-08 12:23:50|851.2|843.4|849.38|841.58|851.2|843.4|849.38|841.58|28
1654691040000|2022-06-08 12:24:00|849.32|841.52|848.48|840.68|849.33|841.53|848.48|840.68|30
1654691050000|2022-06-08 12:24:10|848.22|840.42|847.52|839.72|848.3|840.5|847.52|839.72|25
1654691060000|2022-06-08 12:24:20|847.53|839.73|846.17|838.37|847.53|839.73|846.16|838.36|25
1654691070000|2022-06-08 12:24:30|846.04|838.24|847.41|839.61|847.41|839.61|845.22|837.42|37
1654691080000|2022-06-08 12:24:40|847.42|839.62|846.2|838.4|847.49|839.69|846.2|838.4|24
1654691090000|2022-06-08 12:24:50|846.21|838.41|846.16|838.36|846.37|838.57|846.05|838.25|25
1654691100000|2022-06-08 12:25:00|846.17|838.37|846.27|838.47|846.39|838.59|846.13|838.33|26
1654691110000|2022-06-08 12:25:10|846.37|838.57|845.37|837.57|846.4|838.6|845.28|837.48|22
1654691120000|2022-06-08 12:25:20|845.34|837.54|842.87|835.07|845.53|837.73|842.87|835.07|36
1654691130000|2022-06-08 12:25:30|842.83|835.03|843.16|835.36|843.16|835.36|841.61|833.81|29
1654691140000|2022-06-08 12:25:40|843.31|835.51|843.35|835.55|844.08|836.28|843.03|835.23|33
1654691150000|2022-06-08 12:25:50|843.36|835.56|842.39|834.59|843.47|835.67|842.28|834.48|27
1654691160000|2022-06-08 12:26:00|842.4|834.6|840.27|832.47|842.4|834.6|839.97|832.17|35
1654691170000|2022-06-08 12:26:10|840.4|832.6|841.26|833.46|841.26|833.46|840.4|832.6|35
1654691180000|2022-06-08 12:26:20|841.41|833.61|842.34|834.54|842.34|834.54|841.22|833.42|28
1654691190000|2022-06-08 12:26:30|842.5|834.7|843.06|835.26|843.78|835.98|842.5|834.7|32
1654691200000|2022-06-08 12:26:40|843.12|835.32|843.04|835.24|843.8|836|842.93|835.13|34
1654691210000|2022-06-08 12:26:50|842.98|835.18|843.82|836.02|843.82|836.02|842.96|835.16|26
1654691220000|2022-06-08 12:27:00|843.83|836.03|843.54|835.74|844.35|836.55|843.33|835.53|31
1654691230000|2022-06-08 12:27:10|843.4|835.6|844.87|837.07|844.87|837.07|843.4|835.6|28
1654691240000|2022-06-08 12:27:20|845.1|837.3|845.85|838.05|845.91|838.11|845.1|837.3|27
1654691250000|2022-06-08 12:27:30|845.86|838.06|846.98|839.18|846.98|839.18|845.86|838.06|26
1654691260000|2022-06-08 12:27:40|846.89|839.09|848.11|840.31|849.12|841.32|846.89|839.09|32
1654691270000|2022-06-08 12:27:50|848.13|840.33|846.35|838.55|848.17|840.37|846.29|838.49|31
1654691280000|2022-06-08 12:28:00|846.34|838.54|846.35|838.55|846.5|838.7|845.83|838.03|30
1654691290000|2022-06-08 12:28:10|846.34|838.54|846.73|838.93|846.73|838.93|845.95|838.15|29
1654691300000|2022-06-08 12:28:20|846.7|838.9|848.03|840.23|848.56|840.76|846.7|838.9|26
1654691310000|2022-06-08 12:28:30|847.99|840.19|847.57|839.77|848.58|840.78|847.57|839.77|25
1654691320000|2022-06-08 12:28:40|847.53|839.73|848.94|841.14|848.96|841.16|847.53|839.73|28
1654691330000|2022-06-08 12:28:50|849.08|841.28|848.38|840.58|849.11|841.31|848.18|840.38|26
1654691340000|2022-06-08 12:29:00|848.39|840.59|848|840.2|848.41|840.61|847.55|839.75|24
1654691350000|2022-06-08 12:29:10|848.03|840.23|847.56|839.76|848.18|840.38|847.56|839.76|24
1654691360000|2022-06-08 12:29:20|847.62|839.82|847.41|839.61|848.05|840.25|847.41|839.61|25
1654691370000|2022-06-08 12:29:30|846.8|839|847.15|839.35|847.19|839.39|846.42|838.62|23
1654691380000|2022-06-08 12:29:40|847.16|839.36|846.58|838.78|847.17|839.37|846.33|838.53|19
1654691390000|2022-06-08 12:29:50|846.57|838.77|845.64|837.84|846.57|838.77|845.64|837.84|30
1654691400000|2022-06-08 12:30:00|845.62|837.82|844.21|836.41|845.62|837.82|844.01|836.21|29
1654691410000|2022-06-08 12:30:10|844.2|836.4|843.31|835.51|844.32|836.52|843.18|835.38|32
1654691420000|2022-06-08 12:30:20|843.28|835.48|843.99|836.19|844.26|836.46|843.28|835.48|30
1654691430000|2022-06-08 12:30:30|844.01|836.21|844.11|836.31|844.12|836.32|843.98|836.18|19
1654691440000|2022-06-08 12:30:40|844.12|836.32|844.72|836.92|844.74|836.94|844.12|836.32|30
1654691450000|2022-06-08 12:30:50|844.71|836.91|844.74|836.94|844.81|837.01|844.37|836.57|24
1654691460000|2022-06-08 12:31:00|844.83|837.03|844.68|836.88|844.84|837.04|844.34|836.54|26
1654691470000|2022-06-08 12:31:10|845.14|837.34|846.31|838.51|846.31|838.51|845.14|837.34|21
1654691480000|2022-06-08 12:31:20|846.32|838.52|846.4|838.6|847.2|839.4|846.32|838.52|27
1654691490000|2022-06-08 12:31:30|846.41|838.61|845.75|837.95|846.46|838.66|845.5|837.7|22
1654691500000|2022-06-08 12:31:40|845.73|837.93|844.94|837.14|846.05|838.25|844.91|837.11|24
1654691510000|2022-06-08 12:31:50|844.91|837.11|845.23|837.43|845.28|837.48|844.91|837.11|20
1654691520000|2022-06-08 12:32:00|845.21|837.41|844.6|836.8|845.24|837.44|844.59|836.79|15
1654691530000|2022-06-08 12:32:10|844.58|836.78|843.6|835.8|844.59|836.79|843.58|835.78|34
1654691540000|2022-06-08 12:32:20|843.61|835.81|843.49|835.69|843.88|836.08|843.49|835.69|22
1654691550000|2022-06-08 12:32:30|843.48|835.68|841.74|833.94|843.56|835.76|841.65|833.85|32
1654691560000|2022-06-08 12:32:40|841.82|834.02|842.03|834.23|842.2|834.4|841.76|833.96|19
1654691570000|2022-06-08 12:32:50|842.02|834.22|842.86|835.06|842.87|835.07|842|834.2|15
1654691580000|2022-06-08 12:33:00|843.2|835.4|842.62|834.82|843.2|835.4|842.6|834.8|16
1654691590000|2022-06-08 12:33:10|842.63|834.83|844.13|836.33|844.2|836.4|842.63|834.83|25
1654691600000|2022-06-08 12:33:20|844.18|836.38|844.92|837.12|844.96|837.16|844.18|836.38|26
1654691610000|2022-06-08 12:33:30|844.93|837.13|845.29|837.49|845.32|837.52|844.86|837.06|26
1654691620000|2022-06-08 12:33:40|845.31|837.51|846.18|838.38|846.2|838.4|845.29|837.49|24
1654691630000|2022-06-08 12:33:50|846.2|838.4|845.57|837.77|846.2|838.4|845.56|837.76|21
1654691640000|2022-06-08 12:34:00|845.73|837.93|846.3|838.5|846.38|838.58|845.65|837.85|26
1654691650000|2022-06-08 12:34:10|846.34|838.54|846.99|839.19|847.18|839.38|846.34|838.54|31
1654691660000|2022-06-08 12:34:20|847.02|839.22|847.5|839.7|847.5|839.7|847.02|839.22|22
1654691670000|2022-06-08 12:34:30|847.51|839.71|847.41|839.61|847.59|839.79|847.25|839.45|15
1654691680000|2022-06-08 12:34:40|847.33|839.53|847|839.2|847.41|839.61|846.45|838.65|26
1654691690000|2022-06-08 12:34:50|847.06|839.26|846.39|838.59|847.24|839.44|846.37|838.57|22
1654691700000|2022-06-08 12:35:00|846.4|838.6|846.29|838.49|846.44|838.64|845.98|838.18|27
1654691710000|2022-06-08 12:35:10|846.26|838.46|846.27|838.47|846.32|838.52|845.64|837.84|31
1654691720000|2022-06-08 12:35:20|846.26|838.46|846.28|838.48|846.32|838.52|846.21|838.41|10
1654691730000|2022-06-08 12:35:30|846.08|838.28|845.52|837.72|846.19|838.39|845.4|837.6|24
1654691740000|2022-06-08 12:35:40|845.49|837.69|845.46|837.66|846.07|838.27|845.45|837.65|17
1654691750000|2022-06-08 12:35:50|845.52|837.72|846.09|838.29|846.15|838.35|845.52|837.72|14
1654691760000|2022-06-08 12:36:00|845.88|838.08|845.52|837.72|845.88|838.08|845.47|837.67|6
1654691770000|2022-06-08 12:36:10|845.56|837.76|845.29|837.49|846.07|838.27|845.29|837.49|21
1654691780000|2022-06-08 12:36:20|845.3|837.5|845.25|837.45|845.5|837.7|845.23|837.43|12
1654691790000|2022-06-08 12:36:30|845.3|837.5|845.3|837.5|845.41|837.61|845.3|837.5|3
1654691800000|2022-06-08 12:36:40|845.25|837.45|844.13|836.33|845.25|837.45|844.12|836.32|16
1654691810000|2022-06-08 12:36:50|844.12|836.32|843.77|835.97|844.61|836.81|843.64|835.84|30
1654691820000|2022-06-08 12:37:00|843.79|835.99|843.63|835.83|844.16|836.36|843.41|835.61|18
1654691830000|2022-06-08 12:37:10|843.62|835.82|843.52|835.72|843.62|835.82|843.52|835.72|6
1654691840000|2022-06-08 12:37:20|843.59|835.79|843.38|835.58|843.64|835.84|843.17|835.37|25
1654691850000|2022-06-08 12:37:30|843.27|835.47|842.95|835.15|843.37|835.57|842.95|835.15|20
1654691860000|2022-06-08 12:37:40|842.93|835.13|842.87|835.07|843.26|835.46|842.73|834.93|24
1654691870000|2022-06-08 12:37:50|842.88|835.08|843.31|835.51|843.31|835.51|842.75|834.95|22
1654691880000|2022-06-08 12:38:00|843.37|835.57|843.38|835.58|843.41|835.61|843.31|835.51|11
1654691890000|2022-06-08 12:38:10|843.36|835.56|844.11|836.31|844.11|836.31|843.36|835.56|8
1654691900000|2022-06-08 12:38:20|844.09|836.29|843.48|835.68|844.09|836.29|843.47|835.67|12
1654691910000|2022-06-08 12:38:30|843.49|835.69|843.65|835.85|843.66|835.86|843.48|835.68|6
1654691920000|2022-06-08 12:38:40|843.67|835.87|843.65|835.85|843.67|835.87|843.65|835.85|3
1654691930000|2022-06-08 12:38:50|843.34|835.54|843.36|835.56|843.39|835.59|843.31|835.51|5
1654691940000|2022-06-08 12:39:00|843.26|835.46|842.81|835.01|843.26|835.46|842.8|835|21
1654691950000|2022-06-08 12:39:10|842.8|835|842.75|834.95|842.87|835.07|842.75|834.95|12
1654691960000|2022-06-08 12:39:20|842.76|834.96|842.6|834.8|843.19|835.39|842.58|834.78|16
1654691970000|2022-06-08 12:39:30|842.64|834.84|843.17|835.37|843.33|835.53|842.64|834.84|14
1654691980000|2022-06-08 12:39:40|843.16|835.36|843.28|835.48|843.28|835.48|843.05|835.25|21
1654691990000|2022-06-08 12:39:50|843.29|835.49|843.22|835.42|843.29|835.49|843.22|835.42|6
1654692000000|2022-06-08 12:40:00|843.29|835.49|842.75|834.95|843.36|835.56|842.75|834.95|21
1654692010000|2022-06-08 12:40:10|842.71|834.91|842.44|834.64|842.72|834.92|842.42|834.62|17
1654692020000|2022-06-08 12:40:20|842.9|835.1|843.34|835.54|843.41|835.61|842.9|835.1|14
1654692030000|2022-06-08 12:40:30|843.37|835.57|843.27|835.47|843.37|835.57|843.27|835.47|17
1654692040000|2022-06-08 12:40:40|843.38|835.58|844.27|836.47|844.27|836.47|843.38|835.58|24
1654692050000|2022-06-08 12:40:50|844.28|836.48|844.53|836.73|845.2|837.4|844.28|836.48|30
1654692060000|2022-06-08 12:41:00|844.54|836.74|844.45|836.65|844.54|836.74|844.36|836.56|24
1654692070000|2022-06-08 12:41:10|844.39|836.59|843.49|835.69|844.39|836.59|843.48|835.68|25
1654692080000|2022-06-08 12:41:20|843.48|835.68|843.21|835.41|843.54|835.74|843.2|835.4|17
1654692090000|2022-06-08 12:41:30|843.18|835.38|842.95|835.15|843.2|835.4|842.75|834.95|23
1654692100000|2022-06-08 12:41:40|842.92|835.12|842.03|834.23|842.92|835.12|842.02|834.22|28
1654692110000|2022-06-08 12:41:50|841.99|834.19|841.77|833.97|842.11|834.31|841.77|833.97|23
1654692120000|2022-06-08 12:42:00|841.76|833.96|843.33|835.53|843.33|835.53|841.72|833.92|20
1654692130000|2022-06-08 12:42:10|843.34|835.54|844.45|836.65|844.75|836.95|843.34|835.54|24
1654692140000|2022-06-08 12:42:20|844.32|836.52|844.11|836.31|844.37|836.57|844.11|836.31|11
1654692150000|2022-06-08 12:42:30|843.86|836.06|843.45|835.65|843.86|836.06|843.36|835.56|16
1654692160000|2022-06-08 12:42:40|843.46|835.66|842.81|835.01|843.52|835.72|842.63|834.83|12
1654692170000|2022-06-08 12:42:50|842.63|834.83|842.59|834.79|842.68|834.88|842.5|834.7|10
1654692180000|2022-06-08 12:43:00|842.6|834.8|843.22|835.42|843.36|835.56|842.41|834.61|22
1654692190000|2022-06-08 12:43:10|843.23|835.43|842.74|834.94|843.24|835.44|842.52|834.72|16
1654692200000|2022-06-08 12:43:20|842.75|834.95|843.12|835.32|843.25|835.45|842.46|834.66|18
1654692210000|2022-06-08 12:43:30|843.13|835.33|843.9|836.1|843.9|836.1|843.07|835.27|26
1654692220000|2022-06-08 12:43:40|843.91|836.11|844.3|836.5|844.3|836.5|843.91|836.11|11
1654692230000|2022-06-08 12:43:50|844.27|836.47|845.4|837.6|845.4|837.6|844.27|836.47|21
1654692240000|2022-06-08 12:44:00|845.41|837.61|845.72|837.92|846.18|838.38|845.39|837.59|26
1654692250000|2022-06-08 12:44:10|845.73|837.93|845.42|837.62|845.73|837.93|845.35|837.55|25
1654692260000|2022-06-08 12:44:20|845.43|837.63|845.42|837.62|845.44|837.64|845.36|837.56|13
1654692270000|2022-06-08 12:44:30|845.43|837.63|845.49|837.69|845.5|837.7|845.42|837.62|10
1654692280000|2022-06-08 12:44:40|845.43|837.63|844.49|836.69|845.43|837.63|844.1|836.3|29
1654692290000|2022-06-08 12:44:50|844.5|836.7|845.23|837.43|845.23|837.43|844.36|836.56|28
1654692300000|2022-06-08 12:45:00|845.15|837.35|844.41|836.61|845.22|837.42|844.41|836.61|19
1654692310000|2022-06-08 12:45:10|844.49|836.69|844.47|836.67|844.49|836.69|844.35|836.55|5
1654692320000|2022-06-08 12:45:20|844.48|836.68|844.39|836.59|844.48|836.68|844.38|836.58|10
1654692330000|2022-06-08 12:45:30|844.4|836.6|844.52|836.72|845.35|837.55|844.35|836.55|21
1654692340000|2022-06-08 12:45:40|844.91|837.11|845.16|837.36|845.23|837.43|844.91|837.11|17
1654692350000|2022-06-08 12:45:50|845.1|837.3|846.31|838.51|846.31|838.51|845.1|837.3|24
1654692360000|2022-06-08 12:46:00|846.32|838.52|846.39|838.59|846.41|838.61|846.17|838.37|13
1654692370000|2022-06-08 12:46:10|846.34|838.54|846.33|838.53|846.46|838.66|846.32|838.52|16
1654692380000|2022-06-08 12:46:20|846.27|838.47|846.27|838.47|846.34|838.54|846.24|838.44|13
1654692390000|2022-06-08 12:46:30|846.3|838.5|846.53|838.73|846.56|838.76|846.27|838.47|16
1654692400000|2022-06-08 12:46:40|846.56|838.76|846.51|838.71|846.56|838.76|846.5|838.7|16
1654692410000|2022-06-08 12:46:50|846.52|838.72|846.52|838.72|846.53|838.73|846.22|838.42|14
1654692420000|2022-06-08 12:47:00|846.46|838.66|846.36|838.56|846.52|838.72|846.36|838.56|18
1654692430000|2022-06-08 12:47:10|846.4|838.6|846.41|838.61|846.41|838.61|846.37|838.57|9
1654692440000|2022-06-08 12:47:20|846.37|838.57|845.56|837.76|846.37|838.57|845.54|837.74|19
1654692450000|2022-06-08 12:47:30|845.42|837.62|845.48|837.68|845.5|837.7|845.42|837.62|15
1654692460000|2022-06-08 12:47:40|845.44|837.64|845.41|837.61|845.49|837.69|845.41|837.61|13
1654692470000|2022-06-08 12:47:50|845.46|837.66|845|837.2|845.76|837.96|845|837.2|7
1654692480000|2022-06-08 12:48:00|845.53|837.73|844.58|836.78|845.53|837.73|844.58|836.78|16
1654692490000|2022-06-08 12:48:10|844.57|836.77|844.48|836.68|844.59|836.79|844.43|836.63|13
1654692500000|2022-06-08 12:48:20|844.42|836.62|844.28|836.48|844.54|836.74|843.61|835.81|21
1654692510000|2022-06-08 12:48:30|844.27|836.47|844.16|836.36|844.3|836.5|844.16|836.36|17
1654692520000|2022-06-08 12:48:40|844.17|836.37|845.07|837.27|845.26|837.46|844.17|836.37|20
1654692530000|2022-06-08 12:48:50|845.09|837.29|845.14|837.34|845.14|837.34|845.05|837.25|12
1654692540000|2022-06-08 12:49:00|844.97|837.17|846.25|838.45|846.31|838.51|844.97|837.17|24
1654692550000|2022-06-08 12:49:10|846.26|838.46|846.3|838.5|846.42|838.62|846.2|838.4|11
1654692560000|2022-06-08 12:49:20|846.29|838.49|846.31|838.51|846.39|838.59|846.27|838.47|7
1654692570000|2022-06-08 12:49:30|846.35|838.55|845.7|837.9|846.38|838.58|845.7|837.9|21
1654692580000|2022-06-08 12:49:40|845.69|837.89|845.6|837.8|845.7|837.9|845.55|837.75|19
1654692590000|2022-06-08 12:49:50|845.59|837.79|845.59|837.79|845.6|837.8|845.59|837.79|3
1654692600000|2022-06-08 12:50:00|845.58|837.78|845.42|837.62|845.58|837.78|845.42|837.62|14
1654692610000|2022-06-08 12:50:10|845.47|837.67|845.5|837.7|845.53|837.73|845.44|837.64|14
1654692620000|2022-06-08 12:50:20|845.49|837.69|845.53|837.73|845.55|837.75|845.48|837.68|8
1654692630000|2022-06-08 12:50:30|845.5|837.7|845.95|838.15|845.95|838.15|845.5|837.7|6
1654692640000|2022-06-08 12:50:40|845.91|838.11|846.34|838.54|846.37|838.57|845.91|838.11|17
1654692650000|2022-06-08 12:50:50|846.35|838.55|847.21|839.41|847.37|839.57|846.35|838.55|24
1654692660000|2022-06-08 12:51:00|847.22|839.42|847.33|839.53|847.33|839.53|847.22|839.42|11
1654692670000|2022-06-08 12:51:10|847.32|839.52|847.36|839.56|847.37|839.57|847.32|839.52|13
1654692680000|2022-06-08 12:51:20|847.35|839.55|847.43|839.63|847.43|839.63|847.35|839.55|10
1654692690000|2022-06-08 12:51:30|847.39|839.59|847.43|839.63|847.43|839.63|847.39|839.59|2
1654692700000|2022-06-08 12:51:40|847.34|839.54|846.74|838.94|847.36|839.56|846.74|838.94|4
1654692710000|2022-06-08 12:51:50|846.8|839|846.71|838.91|846.8|839|846.43|838.63|22
1654692720000|2022-06-08 12:52:00|846.78|838.98|846.49|838.69|846.93|839.13|846.49|838.69|16
1654692730000|2022-06-08 12:52:10|846.5|838.7|846.46|838.66|847.24|839.44|846.43|838.63|22
1654692740000|2022-06-08 12:52:20|846.45|838.65|846.43|838.63|846.54|838.74|846.43|838.63|8
1654692750000|2022-06-08 12:52:30|846.44|838.64|846.53|838.73|846.53|838.73|846.43|838.63|16
1654692760000|2022-06-08 12:52:40|846.31|838.51|846.25|838.45|846.32|838.52|845.88|838.08|19
1654692770000|2022-06-08 12:52:50|846.29|838.49|846.18|838.38|846.36|838.56|846.17|838.37|14
1654692780000|2022-06-08 12:53:00|846.23|838.43|846.14|838.34|846.23|838.43|846.14|838.34|9
1654692790000|2022-06-08 12:53:10|846.16|838.36|845.78|837.98|846.22|838.42|845.52|837.72|16
1654692800000|2022-06-08 12:53:20|845.77|837.97|845.63|837.83|845.77|837.97|845.45|837.65|13
1654692810000|2022-06-08 12:53:30|845.62|837.82|845.63|837.83|845.65|837.85|845.61|837.81|10
1654692820000|2022-06-08 12:53:40|845.62|837.82|845.53|837.73|845.62|837.82|845.49|837.69|9
1654692830000|2022-06-08 12:53:50|845.51|837.71|845.63|837.83|846.11|838.31|845.51|837.71|13
1654692840000|2022-06-08 12:54:00|845.54|837.74|845.44|837.64|845.66|837.86|845.44|837.64|9
1654692850000|2022-06-08 12:54:10|845.46|837.66|844.62|836.82|845.51|837.71|844.56|836.76|16
1654692860000|2022-06-08 12:54:20|844.61|836.81|843.65|835.85|844.63|836.83|843.64|835.84|25
1654692870000|2022-06-08 12:54:30|843.64|835.84|843.51|835.71|843.69|835.89|843.51|835.71|15
1654692880000|2022-06-08 12:54:40|843.5|835.7|843.46|835.66|843.5|835.7|843.44|835.64|12
1654692890000|2022-06-08 12:54:50|843.49|835.69|843.56|835.76|843.71|835.91|843.47|835.67|21
1654692900000|2022-06-08 12:55:00|843.55|835.75|843.43|835.63|843.56|835.76|843.42|835.62|17
1654692910000|2022-06-08 12:55:10|843.44|835.64|843.81|836.01|843.81|836.01|843.3|835.5|21
1654692920000|2022-06-08 12:55:20|843.84|836.04|844.08|836.28|844.25|836.45|843.84|836.04|14
1654692930000|2022-06-08 12:55:30|844.02|836.22|843.97|836.17|844.03|836.23|843.91|836.11|12
1654692940000|2022-06-08 12:55:40|844.09|836.29|844.06|836.26|844.1|836.3|844.03|836.23|12
1654692950000|2022-06-08 12:55:50|844.07|836.27|844.02|836.22|844.07|836.27|844.02|836.22|5
1654692960000|2022-06-08 12:56:00|843.99|836.19|844.03|836.23|844.11|836.31|843.99|836.19|8
1654692970000|2022-06-08 12:56:10|844.08|836.28|844.27|836.47|844.27|836.47|844.08|836.28|15
1654692980000|2022-06-08 12:56:20|844.25|836.45|845.05|837.25|845.14|837.34|844.1|836.3|26
1654692990000|2022-06-08 12:56:30|845.07|837.27|846.27|838.47|846.27|838.47|845.07|837.27|17
1654693000000|2022-06-08 12:56:40|846.24|838.44|845|837.2|846.24|838.44|844.47|836.67|28
1654693010000|2022-06-08 12:56:50|845.02|837.22|845.41|837.61|845.41|837.61|845.02|837.22|15
1654693020000|2022-06-08 12:57:00|845.39|837.59|845.39|837.59|845.39|837.59|845.39|837.59|1
1654693030000|2022-06-08 12:57:10|845.43|837.63|845.5|837.7|845.55|837.75|845.42|837.62|11
1654693040000|2022-06-08 12:57:20|845.47|837.67|847.52|839.72|847.52|839.72|845.39|837.59|17
1654693050000|2022-06-08 12:57:30|847.51|839.71|847.16|839.36|847.51|839.71|846.55|838.75|24
1654693060000|2022-06-08 12:57:40|847.13|839.33|846.52|838.72|847.13|839.33|846.51|838.71|16
1654693070000|2022-06-08 12:57:50|846.63|838.83|846.43|838.63|846.63|838.83|846.41|838.61|20
1654693080000|2022-06-08 12:58:00|846.39|838.59|845.62|837.82|846.45|838.65|845.57|837.77|23
1654693090000|2022-06-08 12:58:10|845.59|837.79|844.62|836.82|845.64|837.84|844.62|836.82|25
1654693100000|2022-06-08 12:58:20|844.61|836.81|844.51|836.71|844.61|836.81|844.49|836.69|15
1654693110000|2022-06-08 12:58:30|844.5|836.7|845.32|837.52|845.32|837.52|844.48|836.68|18
1654693120000|2022-06-08 12:58:40|845.3|837.5|845.27|837.47|845.42|837.62|845.16|837.36|17
1654693130000|2022-06-08 12:58:50|845.31|837.51|845.27|837.47|845.43|837.63|845.23|837.43|17
1654693140000|2022-06-08 12:59:00|845.24|837.44|845.18|837.38|845.27|837.47|845.17|837.37|10
1654693150000|2022-06-08 12:59:10|845.13|837.33|844.88|837.08|845.13|837.33|844.67|836.87|11
1654693160000|2022-06-08 12:59:20|844.8|837|844.53|836.73|844.8|837|844.5|836.7|17
1654693170000|2022-06-08 12:59:30|844.52|836.72|844.5|836.7|844.55|836.75|843.81|836.01|23
1654693180000|2022-06-08 12:59:40|844.51|836.71|844.34|836.54|844.51|836.71|844.24|836.44|13
1654693190000|2022-06-08 12:59:50|844.39|836.59|843.96|836.16|844.39|836.59|843.94|836.14|17
1654693200000|2022-06-08 13:00:00|843.99|836.19|843.46|835.66|843.99|836.19|843.11|835.31|25
1654693210000|2022-06-08 13:00:10|843.25|835.45|843.03|835.23|843.41|835.61|842.75|834.95|22
1654693220000|2022-06-08 13:00:20|842.89|835.09|843.23|835.43|843.29|835.49|842.69|834.89|24
1654693230000|2022-06-08 13:00:30|843.19|835.39|843.18|835.38|843.26|835.46|842.53|834.73|24
1654693240000|2022-06-08 13:00:40|843.16|835.36|842.55|834.75|843.22|835.42|842.53|834.73|10
1654693250000|2022-06-08 13:00:50|842.54|834.74|842.55|834.75|842.55|834.75|842.52|834.72|10
1654693260000|2022-06-08 13:01:00|842.53|834.73|841.56|833.76|842.54|834.74|841.27|833.47|23
1654693270000|2022-06-08 13:01:10|841.55|833.75|841.4|833.6|841.55|833.75|841.39|833.59|16
1654693280000|2022-06-08 13:01:20|841.51|833.71|841.51|833.71|841.61|833.81|840.84|833.04|28
1654693290000|2022-06-08 13:01:30|841.52|833.72|841.35|833.55|841.58|833.78|841.27|833.47|25
1654693300000|2022-06-08 13:01:40|841.34|833.54|841.93|834.13|842.04|834.24|841.34|833.54|18
1654693310000|2022-06-08 13:01:50|841.81|834.01|843.15|835.35|843.15|835.35|841.81|834.01|24
1654693320000|2022-06-08 13:02:00|843.41|835.61|849.89|842.09|849.89|842.09|843.41|835.61|37
1654693330000|2022-06-08 13:02:10|849.74|841.94|848.7|840.9|849.95|842.15|848.38|840.58|27
1654693340000|2022-06-08 13:02:20|848.64|840.84|849.11|841.31|849.2|841.4|848.26|840.46|32
1654693350000|2022-06-08 13:02:30|849.09|841.29|848.07|840.27|849.09|841.29|847.96|840.16|35
1654693360000|2022-06-08 13:02:40|848.04|840.24|847.48|839.68|848.2|840.4|847.48|839.68|27
1654693370000|2022-06-08 13:02:50|847.47|839.67|848.24|840.44|848.24|840.44|847.47|839.67|21
1654693380000|2022-06-08 13:03:00|848.38|840.58|848.17|840.37|848.44|840.64|848.17|840.37|10
1654693390000|2022-06-08 13:03:10|848.19|840.39|848.3|840.5|848.3|840.5|848.19|840.39|9
1654693400000|2022-06-08 13:03:20|848.29|840.49|848.36|840.56|848.36|840.56|848.29|840.49|3
1654693410000|2022-06-08 13:03:30|848.21|840.41|847.65|839.85|848.28|840.48|847.65|839.85|19
1654693420000|2022-06-08 13:03:40|847.47|839.67|847.51|839.71|847.65|839.85|846.9|839.1|26
1654693430000|2022-06-08 13:03:50|847.5|839.7|847.36|839.56|847.51|839.71|847.36|839.56|23
1654693440000|2022-06-08 13:04:00|847.35|839.55|847.39|839.59|847.45|839.65|847.25|839.45|19
1654693450000|2022-06-08 13:04:10|847.41|839.61|848.05|840.25|848.05|840.25|847.35|839.55|27
1654693460000|2022-06-08 13:04:20|848.41|840.61|849.1|841.3|849.2|841.4|848.41|840.61|23
1654693470000|2022-06-08 13:04:30|849.17|841.37|848.86|841.06|849.31|841.51|848.85|841.05|16
1654693480000|2022-06-08 13:04:40|849.07|841.27|850.16|842.36|850.29|842.49|849|841.2|25
1654693490000|2022-06-08 13:04:50|850.3|842.5|850.24|842.44|850.31|842.51|850.14|842.34|19
1654693500000|2022-06-08 13:05:00|850.3|842.5|850.15|842.35|850.3|842.5|849.49|841.69|21
1654693510000|2022-06-08 13:05:10|850.2|842.4|850.55|842.75|851.36|843.56|850.19|842.39|30
1654693520000|2022-06-08 13:05:20|850.58|842.78|852.01|844.21|852.07|844.27|850.37|842.57|26
1654693530000|2022-06-08 13:05:30|852.06|844.26|851|843.2|852.06|844.26|850.9|843.1|25
1654693540000|2022-06-08 13:05:40|851.05|843.25|851.37|843.57|851.96|844.16|851.05|843.25|18
1654693550000|2022-06-08 13:05:50|851.33|843.53|851.36|843.56|851.37|843.57|851.31|843.51|13
1654693560000|2022-06-08 13:06:00|851.32|843.52|850.94|843.14|851.32|843.52|850.62|842.82|29
1654693570000|2022-06-08 13:06:10|850.73|842.93|851.18|843.38|851.2|843.4|850.62|842.82|21
1654693580000|2022-06-08 13:06:20|851.17|843.37|851.47|843.67|851.47|843.67|851.12|843.32|19
1654693590000|2022-06-08 13:06:30|851.39|843.59|851.32|843.52|851.48|843.68|851.26|843.46|16
1654693600000|2022-06-08 13:06:40|851.19|843.39|851.1|843.3|851.19|843.39|851.09|843.29|17
1654693610000|2022-06-08 13:06:50|851.16|843.36|851.27|843.47|851.27|843.47|851.1|843.3|12
1654693620000|2022-06-08 13:07:00|851.33|843.53|851.42|843.62|851.46|843.66|851.33|843.53|13
1654693630000|2022-06-08 13:07:10|851.58|843.78|851.91|844.11|851.95|844.15|851.58|843.78|15
1654693640000|2022-06-08 13:07:20|851.9|844.1|851.88|844.08|851.91|844.11|851.8|844|10
1654693650000|2022-06-08 13:07:30|852.02|844.22|852.48|844.68|852.48|844.68|851.97|844.17|11
1654693660000|2022-06-08 13:07:40|852.56|844.76|852.55|844.75|852.99|845.19|852.31|844.51|15
1654693670000|2022-06-08 13:07:50|852.41|844.61|852.41|844.61|852.45|844.65|852.41|844.61|3
1654693680000|2022-06-08 13:08:00|852.52|844.72|852.09|844.29|852.52|844.72|852.09|844.29|6
1654693690000|2022-06-08 13:08:10|852.31|844.51|852.31|844.51|852.35|844.55|852.29|844.49|14
1654693700000|2022-06-08 13:08:20|852.29|844.49|851.49|843.69|852.29|844.49|851.49|843.69|9
1654693710000|2022-06-08 13:08:30|851.6|843.8|852.01|844.21|852.04|844.24|851.45|843.65|17
1654693720000|2022-06-08 13:08:40|851.91|844.11|851.46|843.66|852.21|844.41|851.44|843.64|14
1654693730000|2022-06-08 13:08:50|851.44|843.64|851.51|843.71|852.08|844.28|851.44|843.64|23
1654693740000|2022-06-08 13:09:00|851.49|843.69|851.51|843.71|851.6|843.8|851.4|843.6|13
1654693750000|2022-06-08 13:09:10|851.55|843.75|850.7|842.9|851.55|843.75|850.7|842.9|14
1654693760000|2022-06-08 13:09:20|850.67|842.87|850.23|842.43|850.67|842.87|850.02|842.22|23
1654693770000|2022-06-08 13:09:30|850.24|842.44|850.37|842.57|850.4|842.6|850.22|842.42|18
1654693780000|2022-06-08 13:09:40|850.38|842.58|849.76|841.96|850.38|842.58|849.76|841.96|25
1654693790000|2022-06-08 13:09:50|849.7|841.9|849.58|841.78|849.75|841.95|849.54|841.74|17
1654693800000|2022-06-08 13:10:00|849.57|841.77|849.36|841.56|849.57|841.77|849.34|841.54|22
1654693810000|2022-06-08 13:10:10|849.37|841.57|849.27|841.47|849.37|841.57|849.17|841.37|16
1654693820000|2022-06-08 13:10:20|849.25|841.45|848.48|840.68|849.25|841.45|848.46|840.66|28
1654693830000|2022-06-08 13:10:30|848.49|840.69|848.68|840.88|848.68|840.88|848.45|840.65|11
1654693840000|2022-06-08 13:10:40|848.67|840.87|848.86|841.06|848.86|841.06|848.61|840.81|17
1654693850000|2022-06-08 13:10:50|849.08|841.28|849.06|841.26|849.16|841.36|849.05|841.25|12
1654693860000|2022-06-08 13:11:00|849.05|841.25|848.58|840.78|849.05|841.25|848.45|840.65|22
1654693870000|2022-06-08 13:11:10|848.65|840.85|848.49|840.69|848.77|840.97|848.44|840.64|16
1654693880000|2022-06-08 13:11:20|848.45|840.65|850.17|842.37|850.17|842.37|848.45|840.65|25
1654693890000|2022-06-08 13:11:30|850.2|842.4|850.99|843.19|851.05|843.25|850.14|842.34|13
1654693900000|2022-06-08 13:11:40|850.92|843.12|849.61|841.81|850.92|843.12|849.61|841.81|26
1654693910000|2022-06-08 13:11:50|849.48|841.68|850.26|842.46|850.4|842.6|849.48|841.68|20
1654693920000|2022-06-08 13:12:00|850.27|842.47|851.03|843.23|851.06|843.26|850.26|842.46|31
1654693930000|2022-06-08 13:12:10|851.01|843.21|850.47|842.67|851.05|843.25|850.29|842.49|29
1654693940000|2022-06-08 13:12:20|850.48|842.68|850.48|842.68|851.01|843.21|850.37|842.57|18
1654693950000|2022-06-08 13:12:30|850.51|842.71|850.96|843.16|851|843.2|850.39|842.59|23
1654693960000|2022-06-08 13:12:40|850.99|843.19|851.11|843.31|851.11|843.31|850.99|843.19|8
1654693970000|2022-06-08 13:12:50|851.13|843.33|852.04|844.24|852.3|844.5|851.13|843.33|21
1654693980000|2022-06-08 13:13:00|852.19|844.39|852.97|845.17|852.97|845.17|852.01|844.21|6
1654693990000|2022-06-08 13:13:10|852.91|845.11|851.76|843.96|852.91|845.11|851.76|843.96|22
1654694000000|2022-06-08 13:13:20|851.87|844.07|851.87|844.07|852.18|844.38|851.57|843.77|25
1654694010000|2022-06-08 13:13:30|851.88|844.08|851.06|843.26|852.02|844.22|850.36|842.56|29
1654694020000|2022-06-08 13:13:40|851.09|843.29|850.63|842.83|851.13|843.33|850.63|842.83|25
1654694030000|2022-06-08 13:13:50|850.83|843.03|850.98|843.18|851.18|843.38|850.83|843.03|16
1654694040000|2022-06-08 13:14:00|851.09|843.29|850.62|842.82|851.09|843.29|850.56|842.76|24
1654694050000|2022-06-08 13:14:10|850.61|842.81|850.59|842.79|850.61|842.81|850.48|842.68|7
1654694060000|2022-06-08 13:14:20|850.54|842.74|850.94|843.14|850.94|843.14|850.39|842.59|17
1654694070000|2022-06-08 13:14:30|850.89|843.09|850.59|842.79|850.93|843.13|850.5|842.7|23
1654694080000|2022-06-08 13:14:40|850.58|842.78|851.12|843.32|851.12|843.32|850.41|842.61|14
1654694090000|2022-06-08 13:14:50|851.11|843.31|851.87|844.07|851.87|844.07|851.09|843.29|16
1654694100000|2022-06-08 13:15:00|851.96|844.16|852.46|844.66|853.01|845.21|851.94|844.14|22
1654694110000|2022-06-08 13:15:10|852.49|844.69|851.18|843.38|852.52|844.72|850.68|842.88|24
1654694120000|2022-06-08 13:15:20|851.23|843.43|851.38|843.58|851.38|843.58|851.22|843.42|22
1654694130000|2022-06-08 13:15:30|851.47|843.67|851.51|843.71|852.06|844.26|851.46|843.66|19
1654694140000|2022-06-08 13:15:40|851.49|843.69|851.72|843.92|852.36|844.56|851.49|843.69|16
1654694150000|2022-06-08 13:15:50|851.71|843.91|851.68|843.88|851.9|844.1|851.52|843.72|21
1654694160000|2022-06-08 13:16:00|851.72|843.92|851.15|843.35|851.82|844.02|850.66|842.86|25
1654694170000|2022-06-08 13:16:10|851.21|843.41|851.31|843.51|851.31|843.51|851.21|843.41|15
1654694180000|2022-06-08 13:16:20|851.3|843.5|850.66|842.86|851.3|843.5|850.6|842.8|18
1654694190000|2022-06-08 13:16:30|850.65|842.85|850.42|842.62|850.69|842.89|850.38|842.58|20
1654694200000|2022-06-08 13:16:40|850.44|842.64|850.19|842.39|850.48|842.68|850.18|842.38|23
1654694210000|2022-06-08 13:16:50|850.32|842.52|850.43|842.63|850.43|842.63|850.32|842.52|10
1654694220000|2022-06-08 13:17:00|850.36|842.56|850.31|842.51|850.42|842.62|850.21|842.41|12
1654694230000|2022-06-08 13:17:10|850.32|842.52|850.27|842.47|850.32|842.52|850.15|842.35|22
1654694240000|2022-06-08 13:17:20|850.26|842.46|850.12|842.32|850.27|842.47|849.79|841.99|23
1654694250000|2022-06-08 13:17:30|850.26|842.46|850.07|842.27|850.34|842.54|849.86|842.06|24
1654694260000|2022-06-08 13:17:40|850.06|842.26|849.99|842.19|850.06|842.26|849.83|842.03|15
1654694270000|2022-06-08 13:17:50|849.96|842.16|849.98|842.18|850.25|842.45|849.81|842.01|13
1654694280000|2022-06-08 13:18:00|849.97|842.17|850.18|842.38|850.22|842.42|849.96|842.16|16
1654694290000|2022-06-08 13:18:10|850.19|842.39|850.34|842.54|850.34|842.54|849.85|842.05|15
1654694300000|2022-06-08 13:18:20|850.36|842.56|850.32|842.52|850.36|842.56|850.21|842.41|18
1654694310000|2022-06-08 13:18:30|850.33|842.53|850.33|842.53|850.33|842.53|850.31|842.51|8
1654694320000|2022-06-08 13:18:40|850.32|842.52|850.15|842.35|850.37|842.57|850.07|842.27|9
1654694330000|2022-06-08 13:18:50|850.05|842.25|850.06|842.26|850.06|842.26|849.62|841.82|10
1654694340000|2022-06-08 13:19:00|850.08|842.28|850.34|842.54|850.36|842.56|850.08|842.28|11
1654694350000|2022-06-08 13:19:10|850.3|842.5|850.31|842.51|850.31|842.51|850.23|842.43|4
1654694360000|2022-06-08 13:19:20|850.32|842.52|850.32|842.52|850.32|842.52|850.32|842.52|1
1654694370000|2022-06-08 13:19:30|850.42|842.62|850.4|842.6|850.42|842.62|850.4|842.6|3
1654694380000|2022-06-08 13:19:40|850.41|842.61|850.04|842.24|850.43|842.63|849.79|841.99|20
1654694390000|2022-06-08 13:19:50|850.24|842.44|850.41|842.61|850.42|842.62|849.78|841.98|16
1654694400000|2022-06-08 13:20:00|850.4|842.6|850.36|842.56|850.4|842.6|849.65|841.85|24
1654694410000|2022-06-08 13:20:10|850.43|842.63|851.03|843.23|851.03|843.23|850.38|842.58|20
1654694420000|2022-06-08 13:20:20|851|843.2|851.09|843.29|851.15|843.35|851|843.2|12
1654694430000|2022-06-08 13:20:30|851.1|843.3|851.13|843.33|851.13|843.33|851.1|843.3|4
1654694440000|2022-06-08 13:20:40|851.16|843.36|851.29|843.49|851.29|843.49|851.15|843.35|6
1654694450000|2022-06-08 13:20:50|851.28|843.48|850.49|842.69|851.3|843.5|850.46|842.66|17
1654694460000|2022-06-08 13:21:00|850.48|842.68|850.4|842.6|850.78|842.98|850.38|842.58|24
1654694470000|2022-06-08 13:21:10|850.36|842.56|850.44|842.64|850.53|842.73|850.36|842.56|15
1654694480000|2022-06-08 13:21:20|850.41|842.61|850.46|842.66|850.54|842.74|850.41|842.61|7
1654694490000|2022-06-08 13:21:30|850.53|842.73|850.41|842.61|850.66|842.86|850.41|842.61|14
1654694500000|2022-06-08 13:21:40|850.54|842.74|850.38|842.58|850.54|842.74|850.38|842.58|6
1654694510000|2022-06-08 13:21:50|850.4|842.6|850.4|842.6|850.4|842.6|850.36|842.56|6
1654694520000|2022-06-08 13:22:00|850.36|842.56|850.75|842.95|850.81|843.01|850.28|842.48|14
1654694530000|2022-06-08 13:22:10|850.77|842.97|850.72|842.92|851.16|843.36|850.72|842.92|14
1654694540000|2022-06-08 13:22:20|850.59|842.79|851.21|843.41|851.21|843.41|850.59|842.79|19
1654694550000|2022-06-08 13:22:30|851.22|843.42|851.27|843.47|851.29|843.49|851.22|843.42|9
1654694560000|2022-06-08 13:22:40|851.28|843.48|851.36|843.56|851.36|843.56|851.22|843.42|8
1654694570000|2022-06-08 13:22:50|851.35|843.55|851.49|843.69|852.06|844.26|851.27|843.47|17
1654694580000|2022-06-08 13:23:00|851.5|843.7|851.34|843.54|851.5|843.7|851.33|843.53|11
1654694590000|2022-06-08 13:23:10|851.35|843.55|851.51|843.71|851.53|843.73|851.35|843.55|13
1654694600000|2022-06-08 13:23:20|851.5|843.7|851.4|843.6|851.5|843.7|851.39|843.59|9
1654694610000|2022-06-08 13:23:30|851.39|843.59|851.49|843.69|851.5|843.7|851.39|843.59|4
1654694620000|2022-06-08 13:23:40|851.4|843.6|851.3|843.5|851.41|843.61|851.3|843.5|5
1654694630000|2022-06-08 13:23:50|851.37|843.57|851.35|843.55|851.38|843.58|851.28|843.48|11
1654694640000|2022-06-08 13:24:00|851.24|843.44|851.35|843.55|851.37|843.57|851|843.2|7
1654694650000|2022-06-08 13:24:10|851.29|843.49|851.18|843.38|851.32|843.52|851.18|843.38|13
1654694660000|2022-06-08 13:24:20|851.19|843.39|851.25|843.45|851.26|843.46|851.18|843.38|5
1654694670000|2022-06-08 13:24:30|851.2|843.4|851.22|843.42|851.22|843.42|851.2|843.4|4
1654694680000|2022-06-08 13:24:40|851.23|843.43|851.42|843.62|851.57|843.77|851.23|843.43|14
1654694690000|2022-06-08 13:24:50|851.45|843.65|851.34|843.54|851.45|843.65|851.33|843.53|9
1654694700000|2022-06-08 13:25:00|851.35|843.55|851.32|843.52|851.35|843.55|851.18|843.38|14
1654694710000|2022-06-08 13:25:10|851.37|843.57|852.21|844.41|852.27|844.47|851.36|843.56|16
1654694720000|2022-06-08 13:25:20|852.23|844.43|852.72|844.92|852.72|844.92|852.21|844.41|11
1654694730000|2022-06-08 13:25:30|852.93|845.13|853.49|845.69|853.97|846.17|852.43|844.63|25
1654694740000|2022-06-08 13:25:40|853.47|845.67|853.49|845.69|853.74|845.94|853.47|845.67|8
1654694750000|2022-06-08 13:25:50|853.39|845.59|853.34|845.54|853.49|845.69|853.34|845.54|9
1654694760000|2022-06-08 13:26:00|853.25|845.45|851.99|844.19|853.25|845.45|851.99|844.19|22
1654694770000|2022-06-08 13:26:10|852.49|844.69|853.26|845.46|853.26|845.46|852.03|844.23|27
1654694780000|2022-06-08 13:26:20|853.27|845.47|853.09|845.29|853.34|845.54|853.09|845.29|17
1654694790000|2022-06-08 13:26:30|853.04|845.24|853.02|845.22|853.32|845.52|852.92|845.12|30
1654694800000|2022-06-08 13:26:40|853.01|845.21|852.53|844.73|853.02|845.22|852.53|844.73|23
1654694810000|2022-06-08 13:26:50|852.54|844.74|852.69|844.89|852.69|844.89|852.54|844.74|15
1654694820000|2022-06-08 13:27:00|852.68|844.88|852.63|844.83|852.68|844.88|852.52|844.72|14
1654694830000|2022-06-08 13:27:10|852.59|844.79|853.13|845.33|853.13|845.33|852.57|844.77|4
1654694840000|2022-06-08 13:27:20|852.9|845.1|852.93|845.13|852.95|845.15|852.61|844.81|11
1654694850000|2022-06-08 13:27:30|852.94|845.14|853.09|845.29|853.09|845.29|852.94|845.14|12
1654694860000|2022-06-08 13:27:40|853.1|845.3|853.39|845.59|853.62|845.82|853.1|845.3|26
1654694870000|2022-06-08 13:27:50|853.38|845.58|853.3|845.5|853.38|845.58|853.27|845.47|13
1654694880000|2022-06-08 13:28:00|853.31|845.51|854.03|846.23|854.19|846.39|853.3|845.5|23
1654694890000|2022-06-08 13:28:10|854.08|846.28|855.11|847.31|855.18|847.38|854.08|846.28|28
1654694900000|2022-06-08 13:28:20|855.17|847.37|855.3|847.5|855.98|848.18|855.03|847.23|30
1654694910000|2022-06-08 13:28:30|855.31|847.51|855.39|847.59|855.44|847.64|855.31|847.51|21
1654694920000|2022-06-08 13:28:40|855.37|847.57|858.65|850.85|859.46|851.66|855.37|847.57|23
1654694930000|2022-06-08 13:28:50|858.63|850.83|858.86|851.06|858.95|851.15|857.91|850.11|30
1654694940000|2022-06-08 13:29:00|858.96|851.16|858.05|850.25|859.01|851.21|857.79|849.99|31
1654694950000|2022-06-08 13:29:10|858.04|850.24|857.73|849.93|858.34|850.54|857.6|849.8|27
1654694960000|2022-06-08 13:29:20|857.71|849.91|856.89|849.09|857.71|849.91|856.89|849.09|24
1654694970000|2022-06-08 13:29:30|856.88|849.08|857.3|849.5|857.41|849.61|856.87|849.07|22
1654694980000|2022-06-08 13:29:40|857.29|849.49|857.39|849.59|857.39|849.59|857.24|849.44|13
1654694990000|2022-06-08 13:29:50|857.38|849.58|857.46|849.66|857.58|849.78|857.35|849.55|21
1654695000000|2022-06-08 13:30:00|857.52|849.72|857.23|849.43|857.52|849.72|856.94|849.14|34
1654695010000|2022-06-08 13:30:10|857.25|849.45|858.09|850.29|858.09|850.29|857.25|849.45|32
1654695020000|2022-06-08 13:30:20|857.43|849.63|855.97|848.17|857.43|849.63|855.97|848.17|31
1654695030000|2022-06-08 13:30:30|855.9|848.1|855.36|847.56|855.97|848.17|855.04|847.24|32
1654695040000|2022-06-08 13:30:40|855.35|847.55|854.83|847.03|855.4|847.6|854.82|847.02|30
1654695050000|2022-06-08 13:30:50|854.82|847.02|854.7|846.9|855.07|847.27|854.54|846.74|32
1654695060000|2022-06-08 13:31:00|854.53|846.73|852.1|844.3|854.55|846.75|851.99|844.19|36
1654695070000|2022-06-08 13:31:10|852.09|844.29|853.17|845.37|853.37|845.57|851.94|844.14|25
1654695080000|2022-06-08 13:31:20|853.11|845.31|854.86|847.06|855.13|847.33|853.11|845.31|25
1654695090000|2022-06-08 13:31:30|854.99|847.19|854.51|846.71|855.18|847.38|854.22|846.42|24
1654695100000|2022-06-08 13:31:40|854.91|847.11|853.48|845.68|854.91|847.11|853.48|845.68|33
1654695110000|2022-06-08 13:31:50|853.21|845.41|852.97|845.17|853.21|845.41|852.22|844.42|27
1654695120000|2022-06-08 13:32:00|852.76|844.96|851.69|843.89|853.08|845.28|851.69|843.89|33
1654695130000|2022-06-08 13:32:10|851.67|843.87|852.98|845.18|852.98|845.18|851.22|843.42|36
1654695140000|2022-06-08 13:32:20|853.18|845.38|852.32|844.52|853.28|845.48|852.32|844.52|28
1654695150000|2022-06-08 13:32:30|852.03|844.23|851.57|843.77|852.08|844.28|851.37|843.57|36
1654695160000|2022-06-08 13:32:40|851.48|843.68|851.58|843.78|851.63|843.83|851.35|843.55|25
1654695170000|2022-06-08 13:32:50|851.41|843.61|852.27|844.47|852.3|844.5|851.41|843.61|28
1654695180000|2022-06-08 13:33:00|852.3|844.5|852.25|844.45|852.7|844.9|851.85|844.05|34
1654695190000|2022-06-08 13:33:10|852.24|844.44|853.14|845.34|853.27|845.47|852.24|844.44|24
1654695200000|2022-06-08 13:33:20|853.15|845.35|852.7|844.9|853.15|845.35|852.7|844.9|22
1654695210000|2022-06-08 13:33:30|852.67|844.87|853|845.2|853.23|845.43|852.61|844.81|33
1654695220000|2022-06-08 13:33:40|853.01|845.21|852.3|844.5|853.01|845.21|852.2|844.4|22
1654695230000|2022-06-08 13:33:50|852.29|844.49|853.45|845.65|853.53|845.73|852.12|844.32|30
1654695240000|2022-06-08 13:34:00|853.47|845.67|853.19|845.39|853.48|845.68|852.65|844.85|22
1654695250000|2022-06-08 13:34:10|853.22|845.42|854.28|846.48|854.35|846.55|853.22|845.42|30
1654695260000|2022-06-08 13:34:20|854.27|846.47|855.28|847.48|855.46|847.66|854.15|846.35|33
1654695270000|2022-06-08 13:34:30|855.31|847.51|853.72|845.92|855.31|847.51|853.67|845.87|31
1654695280000|2022-06-08 13:34:40|853.71|845.91|854.96|847.16|854.99|847.19|853.53|845.73|24
1654695290000|2022-06-08 13:34:50|855.37|847.57|856.9|849.1|856.9|849.1|855.37|847.57|36
1654695300000|2022-06-08 13:35:00|856.88|849.08|857.82|850.02|857.89|850.09|856.65|848.85|37
1654695310000|2022-06-08 13:35:10|857.92|850.12|859.61|851.81|859.65|851.85|857.69|849.89|35
1654695320000|2022-06-08 13:35:20|859.67|851.87|862.52|854.72|862.87|855.07|859.66|851.86|33
1654695330000|2022-06-08 13:35:30|862.51|854.71|862.87|855.07|862.96|855.16|862.51|854.71|22
1654695340000|2022-06-08 13:35:40|862.68|854.88|861.88|854.08|862.68|854.88|861.85|854.05|28
1654695350000|2022-06-08 13:35:50|861.85|854.05|861.55|853.75|861.87|854.07|861.15|853.35|32
1654695360000|2022-06-08 13:36:00|861.56|853.76|862.45|854.65|862.54|854.74|861.5|853.7|27
1654695370000|2022-06-08 13:36:10|862.47|854.67|865.09|857.29|865.45|857.65|862.39|854.59|30
1654695380000|2022-06-08 13:36:20|865.13|857.33|866.21|858.41|866.49|858.69|864.72|856.92|25
1654695390000|2022-06-08 13:36:30|866.26|858.46|864.73|856.93|866.34|858.54|863.96|856.16|35
1654695400000|2022-06-08 13:36:40|864.79|856.99|864.7|856.9|865.37|857.57|864.57|856.77|26
1654695410000|2022-06-08 13:36:50|864.93|857.13|864.56|856.76|864.93|857.13|864.03|856.23|33
1654695420000|2022-06-08 13:37:00|864.55|856.75|864.89|857.09|864.89|857.09|864.16|856.36|24
1654695430000|2022-06-08 13:37:10|864.91|857.11|866.12|858.32|866.73|858.93|864.91|857.11|30
1654695440000|2022-06-08 13:37:20|866.54|858.74|866.1|858.3|866.6|858.8|865.4|857.6|31
1654695450000|2022-06-08 13:37:30|866.11|858.31|866.91|859.11|866.96|859.16|865.83|858.03|32
1654695460000|2022-06-08 13:37:40|866.9|859.1|867.2|859.4|867.49|859.69|866.79|858.99|24
1654695470000|2022-06-08 13:37:50|867.19|859.39|866.45|858.65|867.53|859.73|866.45|858.65|26
1654695480000|2022-06-08 13:38:00|866.46|858.66|865.9|858.1|866.7|858.9|865.75|857.95|30
1654695490000|2022-06-08 13:38:10|865.71|857.91|864.97|857.17|865.78|857.98|864.95|857.15|33
1654695500000|2022-06-08 13:38:20|864.96|857.16|865.76|857.96|866.03|858.23|864.96|857.16|27
1654695510000|2022-06-08 13:38:30|865.33|857.53|865.63|857.83|865.89|858.09|865.33|857.53|19
1654695520000|2022-06-08 13:38:40|865.75|857.95|865.63|857.83|865.86|858.06|865.63|857.83|13
1654695530000|2022-06-08 13:38:50|865.65|857.85|866.46|858.66|866.54|858.74|865.65|857.85|24
1654695540000|2022-06-08 13:39:00|866.22|858.42|866.97|859.17|867.57|859.77|866.03|858.23|29
1654695550000|2022-06-08 13:39:10|866.78|858.98|867.41|859.61|867.41|859.61|866.52|858.72|27
1654695560000|2022-06-08 13:39:20|867.46|859.66|867.99|860.19|867.99|860.19|867.46|859.66|17
1654695570000|2022-06-08 13:39:30|868|860.2|870.68|862.88|870.68|862.88|867.66|859.86|33
1654695580000|2022-06-08 13:39:40|871.09|863.29|872.77|864.97|873.36|865.56|870.96|863.16|35
1654695590000|2022-06-08 13:39:50|872.5|864.7|873.35|865.55|873.49|865.69|871.82|864.02|30
1654695600000|2022-06-08 13:40:00|872.76|864.96|871.64|863.84|873.2|865.4|871.64|863.84|32
1654695610000|2022-06-08 13:40:10|871.51|863.71|870.48|862.68|871.92|864.12|870.48|862.68|33
1654695620000|2022-06-08 13:40:20|870.43|862.63|870.09|862.29|870.43|862.63|869.94|862.14|32
1654695630000|2022-06-08 13:40:30|870.04|862.24|869.36|861.56|870.43|862.63|869.28|861.48|35
1654695640000|2022-06-08 13:40:40|869.06|861.26|869.79|861.99|870.48|862.68|869.06|861.26|32
1654695650000|2022-06-08 13:40:50|869.78|861.98|869.66|861.86|869.83|862.03|869.63|861.83|29
1654695660000|2022-06-08 13:41:00|869.65|861.85|868.53|860.73|869.65|861.85|867.84|860.04|35
1654695670000|2022-06-08 13:41:10|868.38|860.58|868.1|860.3|868.38|860.58|867.31|859.51|35
1654695680000|2022-06-08 13:41:20|867.9|860.1|867.6|859.8|867.91|860.11|867.52|859.72|33
1654695690000|2022-06-08 13:41:30|867.7|859.9|867.15|859.35|868.11|860.31|867.15|859.35|33
1654695700000|2022-06-08 13:41:40|867.26|859.46|867.53|859.73|867.61|859.81|866.79|858.99|37
1654695710000|2022-06-08 13:41:50|867.46|859.66|866.89|859.09|867.46|859.66|866.75|858.95|34
1654695720000|2022-06-08 13:42:00|866.92|859.12|865.3|857.5|866.92|859.12|865.3|857.5|35
1654695730000|2022-06-08 13:42:10|865.36|857.56|864.95|857.15|865.54|857.74|864.95|857.15|32
1654695740000|2022-06-08 13:42:20|864.65|856.85|865.11|857.31|865.17|857.37|864.47|856.67|30
1654695750000|2022-06-08 13:42:30|864.58|856.78|865.2|857.4|865.28|857.48|864.51|856.71|25
1654695760000|2022-06-08 13:42:40|865.34|857.54|866.29|858.49|866.29|858.49|865.22|857.42|25
1654695770000|2022-06-08 13:42:50|866.3|858.5|865.98|858.18|866.9|859.1|865.8|858|25
1654695780000|2022-06-08 13:43:00|865.99|858.19|865.72|857.92|866.2|858.4|865.41|857.61|35
1654695790000|2022-06-08 13:43:10|865.76|857.96|866.2|858.4|866.25|858.45|865.76|857.96|32
1654695800000|2022-06-08 13:43:20|866.21|858.41|867.22|859.42|867.22|859.42|866.2|858.4|29
1654695810000|2022-06-08 13:43:30|867.39|859.59|867.28|859.48|867.65|859.85|867.08|859.28|29
1654695820000|2022-06-08 13:43:40|867.34|859.54|866.67|858.87|867.34|859.54|866.45|858.65|27
1654695830000|2022-06-08 13:43:50|866.75|858.95|866.76|858.96|866.9|859.1|866.34|858.54|18
1654695840000|2022-06-08 13:44:00|866.69|858.89|865.7|857.9|866.69|858.89|865.7|857.9|28
1654695850000|2022-06-08 13:44:10|865.73|857.93|865.48|857.68|865.84|858.04|865.22|857.42|28
1654695860000|2022-06-08 13:44:20|865.47|857.67|865.11|857.31|865.62|857.82|864.88|857.08|38
1654695870000|2022-06-08 13:44:30|865.1|857.3|865.47|857.67|865.47|857.67|865.03|857.23|30
1654695880000|2022-06-08 13:44:40|865.36|857.56|864.64|856.84|865.38|857.58|864.61|856.81|27
1654695890000|2022-06-08 13:44:50|864.62|856.82|864.75|856.95|864.78|856.98|864.59|856.79|26
1654695900000|2022-06-08 13:45:00|864.73|856.93|865.26|857.46|865.38|857.58|864.44|856.64|34
1654695910000|2022-06-08 13:45:10|865.25|857.45|863.68|855.88|865.25|857.45|863.68|855.88|29
1654695920000|2022-06-08 13:45:20|863.66|855.86|862.2|854.4|863.82|856.02|862.2|854.4|29
1654695930000|2022-06-08 13:45:30|862.31|854.51|861.84|854.04|862.65|854.85|861.82|854.02|35
1654695940000|2022-06-08 13:45:40|861.8|854|863.81|856.01|864.19|856.39|861.8|854|34
1654695950000|2022-06-08 13:45:50|863.93|856.13|863.37|855.57|864.14|856.34|863.19|855.39|33
1654695960000|2022-06-08 13:46:00|863.21|855.41|863.19|855.39|863.46|855.66|863.07|855.27|19
1654695970000|2022-06-08 13:46:10|863.14|855.34|863.28|855.48|863.36|855.56|862.81|855.01|26
1654695980000|2022-06-08 13:46:20|863.25|855.45|862.46|854.66|863.41|855.61|862.39|854.59|32
1654695990000|2022-06-08 13:46:30|862.49|854.69|862.87|855.07|863.36|855.56|862.49|854.69|29
1654696000000|2022-06-08 13:46:40|862.97|855.17|862.65|854.85|862.98|855.18|862.62|854.82|21
1654696010000|2022-06-08 13:46:50|862.64|854.84|864.04|856.24|864.04|856.24|862.64|854.84|23
1654696020000|2022-06-08 13:47:00|863.97|856.17|863.78|855.98|864.13|856.33|863.78|855.98|19
1654696030000|2022-06-08 13:47:10|863.61|855.81|864.01|856.21|864.01|856.21|863.2|855.4|19
1654696040000|2022-06-08 13:47:20|864.08|856.28|864.87|857.07|864.91|857.11|864.08|856.28|29
1654696050000|2022-06-08 13:47:30|865.01|857.21|865.17|857.37|866|858.2|865.01|857.21|25
1654696060000|2022-06-08 13:47:40|865.18|857.38|865.09|857.29|865.49|857.69|865.03|857.23|13
1654696070000|2022-06-08 13:47:50|865.18|857.38|865.98|858.18|866.06|858.26|865.18|857.38|26
1654696080000|2022-06-08 13:48:00|865.99|858.19|865.26|857.46|865.99|858.19|864.56|856.76|27
1654696090000|2022-06-08 13:48:10|865.27|857.47|865.4|857.6|865.96|858.16|865.09|857.29|27
1654696100000|2022-06-08 13:48:20|865.48|857.68|865.42|857.62|865.54|857.74|865.31|857.51|25
1654696110000|2022-06-08 13:48:30|865.52|857.72|865.09|857.29|866.04|858.24|865.08|857.28|32
1654696120000|2022-06-08 13:48:40|865.11|857.31|865.15|857.35|865.42|857.62|864.32|856.52|29
1654696130000|2022-06-08 13:48:50|865.13|857.33|867|859.2|867|859.2|864.76|856.96|28
1654696140000|2022-06-08 13:49:00|866.97|859.17|866.38|858.58|866.99|859.19|866.38|858.58|26
1654696150000|2022-06-08 13:49:10|866.44|858.64|868.57|860.77|868.57|860.77|866.41|858.61|30
1654696160000|2022-06-08 13:49:20|868.72|860.92|869.83|862.03|869.87|862.07|868.72|860.92|31
1654696170000|2022-06-08 13:49:30|870.04|862.24|872.38|864.58|872.58|864.78|869.83|862.03|36
1654696180000|2022-06-08 13:49:40|871.8|864|870.28|862.48|871.8|864|870.23|862.43|31
1654696190000|2022-06-08 13:49:50|870.42|862.62|870.35|862.55|870.59|862.79|869.76|861.96|29
1654696200000|2022-06-08 13:50:00|870.25|862.45|871.56|863.76|871.66|863.86|870.19|862.39|32
1654696210000|2022-06-08 13:50:10|871.57|863.77|870.55|862.75|872.01|864.21|870.38|862.58|35
1654696220000|2022-06-08 13:50:20|870.48|862.68|870.22|862.42|870.48|862.68|869.98|862.18|29
1654696230000|2022-06-08 13:50:30|869.82|862.02|868.18|860.38|870.13|862.33|868.14|860.34|32
1654696240000|2022-06-08 13:50:40|868.07|860.27|867.38|859.58|868.07|860.27|867.01|859.21|32
1654696250000|2022-06-08 13:50:50|866.96|859.16|865.23|857.43|866.96|859.16|865.23|857.43|37
1654696260000|2022-06-08 13:51:00|865.37|857.57|864.41|856.61|865.75|857.95|864.21|856.41|35
1654696270000|2022-06-08 13:51:10|864.21|856.41|864.2|856.4|864.32|856.52|864.01|856.21|28
1654696280000|2022-06-08 13:51:20|864.19|856.39|865.66|857.86|865.92|858.12|864.19|856.39|31
1654696290000|2022-06-08 13:51:30|865.41|857.61|865.26|857.46|865.91|858.11|864.9|857.1|25
1654696300000|2022-06-08 13:51:40|864.96|857.16|863.94|856.14|865.33|857.53|863.52|855.72|33
1654696310000|2022-06-08 13:51:50|864.08|856.28|864.46|856.66|864.46|856.66|863.75|855.95|29
1654696320000|2022-06-08 13:52:00|864.84|857.04|864.24|856.44|865.07|857.27|864.24|856.44|24
1654696330000|2022-06-08 13:52:10|864.27|856.47|863.92|856.12|864.36|856.56|863.89|856.09|19
1654696340000|2022-06-08 13:52:20|863.76|855.96|864.25|856.45|864.91|857.11|863.74|855.94|25
1654696350000|2022-06-08 13:52:30|864.27|856.47|864.98|857.18|865|857.2|864.25|856.45|29
1654696360000|2022-06-08 13:52:40|864.97|857.17|864.33|856.53|865.06|857.26|864.27|856.47|26
1654696370000|2022-06-08 13:52:50|864.34|856.54|864.31|856.51|864.49|856.69|864.23|856.43|17
1654696380000|2022-06-08 13:53:00|864.36|856.56|864.26|856.46|864.39|856.59|864.23|856.43|15
1654696390000|2022-06-08 13:53:10|864.22|856.42|864.23|856.43|864.25|856.45|864.18|856.38|14
1654696400000|2022-06-08 13:53:20|864.2|856.4|863.98|856.18|864.2|856.4|863.72|855.92|13
1654696410000|2022-06-08 13:53:30|863.99|856.19|864.1|856.3|864.1|856.3|863.56|855.76|21
1654696420000|2022-06-08 13:53:40|864.08|856.28|862.23|854.43|864.08|856.28|860.71|852.91|31
1654696430000|2022-06-08 13:53:50|862.07|854.27|862.4|854.6|862.41|854.61|861.26|853.46|30
1654696440000|2022-06-08 13:54:00|862.42|854.62|863.23|855.43|863.33|855.53|862.42|854.62|30
1654696450000|2022-06-08 13:54:10|863.51|855.71|863.57|855.77|863.65|855.85|863.16|855.36|29
1654696460000|2022-06-08 13:54:20|863.58|855.78|864.12|856.32|864.17|856.37|863.18|855.38|31
1654696470000|2022-06-08 13:54:30|864.33|856.53|866.03|858.23|866.04|858.24|864.14|856.34|29
1654696480000|2022-06-08 13:54:40|866.11|858.31|866.99|859.19|867.18|859.38|866.01|858.21|30
1654696490000|2022-06-08 13:54:50|866.78|858.98|866.48|858.68|866.83|859.03|866.35|858.55|26
1654696500000|2022-06-08 13:55:00|866.46|858.66|865.89|858.09|866.47|858.67|865.36|857.56|28
1654696510000|2022-06-08 13:55:10|866.04|858.24|865.01|857.21|866.17|858.37|865.01|857.21|33
1654696520000|2022-06-08 13:55:20|864.96|857.16|865.29|857.49|865.29|857.49|864.88|857.08|25
1654696530000|2022-06-08 13:55:30|865.28|857.48|865.29|857.49|865.35|857.55|864.93|857.13|25
1654696540000|2022-06-08 13:55:40|865.32|857.52|865.29|857.49|865.32|857.52|865.29|857.49|13
1654696550000|2022-06-08 13:55:50|865.3|857.5|865.59|857.79|866.26|858.46|865.29|857.49|28
1654696560000|2022-06-08 13:56:00|865.6|857.8|866.28|858.48|866.47|858.67|865.6|857.8|24
1654696570000|2022-06-08 13:56:10|866.29|858.49|866.46|858.66|867.14|859.34|866.21|858.41|27
1654696580000|2022-06-08 13:56:20|866.43|858.63|866.6|858.8|866.91|859.11|866.39|858.59|17
1654696590000|2022-06-08 13:56:30|866.55|858.75|866.53|858.73|866.88|859.08|866.29|858.49|27
1654696600000|2022-06-08 13:56:40|866.5|858.7|865.41|857.61|866.58|858.78|865.41|857.61|32
1654696610000|2022-06-08 13:56:50|865.73|857.93|865.66|857.86|865.76|857.96|865.56|857.76|19
1654696620000|2022-06-08 13:57:00|865.98|858.18|867.34|859.54|867.34|859.54|865.78|857.98|26
1654696630000|2022-06-08 13:57:10|867.36|859.56|867.35|859.55|867.72|859.92|867.35|859.55|25
1654696640000|2022-06-08 13:57:20|867.36|859.56|868.45|860.65|868.45|860.65|867.34|859.54|13
1654696650000|2022-06-08 13:57:30|868.29|860.49|867.79|859.99|868.44|860.64|867.74|859.94|27
1654696660000|2022-06-08 13:57:40|867.78|859.98|867.17|859.37|868.05|860.25|867.08|859.28|33
1654696670000|2022-06-08 13:57:50|867.22|859.42|867.5|859.7|867.79|859.99|867.12|859.32|31
1654696680000|2022-06-08 13:58:00|867.67|859.87|867.42|859.62|867.81|860.01|867.41|859.61|18
1654696690000|2022-06-08 13:58:10|867.61|859.81|867.22|859.42|867.67|859.87|867.05|859.25|29
1654696700000|2022-06-08 13:58:20|867.23|859.43|867.57|859.77|868.34|860.54|867.23|859.43|30
1654696710000|2022-06-08 13:58:30|867.59|859.79|868.27|860.47|868.29|860.49|867.59|859.79|26
1654696720000|2022-06-08 13:58:40|868.25|860.45|867.45|859.65|868.26|860.46|867.45|859.65|23
1654696730000|2022-06-08 13:58:50|867.43|859.63|867.73|859.93|867.73|859.93|867.43|859.63|11
1654696740000|2022-06-08 13:59:00|867.67|859.87|867.76|859.96|867.76|859.96|867.33|859.53|22
1654696750000|2022-06-08 13:59:10|867.89|860.09|867.64|859.84|868.21|860.41|867.64|859.84|22
1654696760000|2022-06-08 13:59:20|867.55|859.75|867.53|859.73|868.17|860.37|867.43|859.63|14
1654696770000|2022-06-08 13:59:30|867.41|859.61|865.92|858.12|867.41|859.61|865.92|858.12|27
1654696780000|2022-06-08 13:59:40|865.91|858.11|864.92|857.12|865.91|858.11|864.88|857.08|32
1654696790000|2022-06-08 13:59:50|864.93|857.13|865.45|857.65|865.45|857.65|864.82|857.02|21
1654696800000|2022-06-08 14:00:00|865.47|857.67|865.66|857.86|865.8|858|865.3|857.5|27
1654696810000|2022-06-08 14:00:10|865.4|857.6|866.21|858.41|866.96|859.16|865.4|857.6|31
1654696820000|2022-06-08 14:00:20|866.04|858.24|865.29|857.49|866.06|858.26|864.66|856.86|27
1654696830000|2022-06-08 14:00:30|865.4|857.6|864.59|856.79|865.4|857.6|864.35|856.55|26
1654696840000|2022-06-08 14:00:40|864.58|856.78|864.08|856.28|865.21|857.41|864.08|856.28|26
1654696850000|2022-06-08 14:00:50|864|856.2|863.25|855.45|864.01|856.21|863.15|855.35|25
1654696860000|2022-06-08 14:01:00|863.24|855.44|862.55|854.75|863.31|855.51|862.43|854.63|26
1654696870000|2022-06-08 14:01:10|862.61|854.81|860.98|853.18|862.61|854.81|860.98|853.18|29
1654696880000|2022-06-08 14:01:20|860.68|852.88|860.41|852.61|860.87|853.07|860.25|852.45|32
1654696890000|2022-06-08 14:01:30|860.42|852.62|862.19|854.39|862.19|854.39|860.42|852.62|30
1654696900000|2022-06-08 14:01:40|862.43|854.63|862.91|855.11|862.91|855.11|862.3|854.5|23
1654696910000|2022-06-08 14:01:50|862.82|855.02|862.84|855.04|863.1|855.3|862.79|854.99|23
1654696920000|2022-06-08 14:02:00|862.85|855.05|862.91|855.11|862.91|855.11|862.37|854.57|26
1654696930000|2022-06-08 14:02:10|862.9|855.1|864.15|856.35|864.16|856.36|862.9|855.1|28
1654696940000|2022-06-08 14:02:20|864.16|856.36|864.96|857.16|865.1|857.3|864.15|856.35|21
1654696950000|2022-06-08 14:02:30|864.35|856.55|865.03|857.23|865.03|857.23|864.29|856.49|23
1654696960000|2022-06-08 14:02:40|865.07|857.27|865.05|857.25|865.07|857.27|864.92|857.12|7
1654696970000|2022-06-08 14:02:50|864.92|857.12|864.01|856.21|864.92|857.12|863.59|855.79|24
1654696980000|2022-06-08 14:03:00|864.39|856.59|864.22|856.42|864.39|856.59|864.05|856.25|26
1654696990000|2022-06-08 14:03:10|864.23|856.43|864.35|856.55|865|857.2|864.23|856.43|24
1654697000000|2022-06-08 14:03:20|864.34|856.54|863.97|856.17|864.38|856.58|863.81|856.01|19
1654697010000|2022-06-08 14:03:30|863.93|856.13|864.18|856.38|864.25|856.45|863.93|856.13|17
1654697020000|2022-06-08 14:03:40|864.16|856.36|864.02|856.22|864.96|857.16|864.02|856.22|28
1654697030000|2022-06-08 14:03:50|863.81|856.01|864.02|856.22|864.05|856.25|863.42|855.62|21
1654697040000|2022-06-08 14:04:00|863.93|856.13|864.4|856.6|865.05|857.25|863.93|856.13|22
1654697050000|2022-06-08 14:04:10|864.45|856.65|864.18|856.38|864.45|856.65|863.37|855.57|20
1654697060000|2022-06-08 14:04:20|864.17|856.37|863.99|856.19|864.21|856.41|863.36|855.56|25
1654697070000|2022-06-08 14:04:30|864.14|856.34|863.37|855.57|864.2|856.4|863.26|855.46|23
1654697080000|2022-06-08 14:04:40|863.38|855.58|863.55|855.75|863.64|855.84|863.38|855.58|16
1654697090000|2022-06-08 14:04:50|863.59|855.79|863.9|856.1|863.9|856.1|863.37|855.57|18
1654697100000|2022-06-08 14:05:00|863.96|856.16|863|855.2|864.21|856.41|862.62|854.82|22
1654697110000|2022-06-08 14:05:10|863.07|855.27|862.8|855|863.29|855.49|862.65|854.85|23
1654697120000|2022-06-08 14:05:20|862.82|855.02|862.1|854.3|862.82|855.02|861.41|853.61|23
1654697130000|2022-06-08 14:05:30|862.11|854.31|862.38|854.58|862.47|854.67|861.98|854.18|18
1654697140000|2022-06-08 14:05:40|862.39|854.59|862.42|854.62|862.85|855.05|862.39|854.59|15
1654697150000|2022-06-08 14:05:50|862.45|854.65|862.89|855.09|863.01|855.21|862.41|854.61|17
1654697160000|2022-06-08 14:06:00|862.86|855.06|863.27|855.47|863.4|855.6|862.76|854.96|17
1654697170000|2022-06-08 14:06:10|863.23|855.43|863.82|856.02|863.84|856.04|863.21|855.41|25
1654697180000|2022-06-08 14:06:20|863.85|856.05|864.01|856.21|864.01|856.21|863.3|855.5|28
1654697190000|2022-06-08 14:06:30|863.77|855.97|863.35|855.55|863.77|855.97|863.12|855.32|25
1654697200000|2022-06-08 14:06:40|863.36|855.56|863.35|855.55|863.36|855.56|863.3|855.5|11
1654697210000|2022-06-08 14:06:50|863.34|855.54|862.65|854.85|863.34|855.54|862.45|854.65|12
1654697220000|2022-06-08 14:07:00|862.96|855.16|862.92|855.12|863.32|855.52|862.39|854.59|21
1654697230000|2022-06-08 14:07:10|863.34|855.54|863.61|855.81|863.61|855.81|863.34|855.54|16
1654697240000|2022-06-08 14:07:20|863.7|855.9|864.18|856.38|865.01|857.21|863.7|855.9|21
1654697250000|2022-06-08 14:07:30|864.17|856.37|864.35|856.55|864.39|856.59|864.06|856.26|17
1654697260000|2022-06-08 14:07:40|864.21|856.41|863|855.2|864.41|856.61|863|855.2|30
1654697270000|2022-06-08 14:07:50|862.99|855.19|862.37|854.57|863.02|855.22|862.37|854.57|27
1654697280000|2022-06-08 14:08:00|862.41|854.61|861.29|853.49|862.41|854.61|861.26|853.46|32
1654697290000|2022-06-08 14:08:10|861.3|853.5|861.84|854.04|862.03|854.23|861.28|853.48|24
1654697300000|2022-06-08 14:08:20|861.89|854.09|861.42|853.62|862.16|854.36|861.39|853.59|20
1654697310000|2022-06-08 14:08:30|861.39|853.59|861.34|853.54|862.03|854.23|861.3|853.5|24
1654697320000|2022-06-08 14:08:40|861.33|853.53|860.83|853.03|861.44|853.64|860.83|853.03|22
1654697330000|2022-06-08 14:08:50|860.82|853.02|861|853.2|861.24|853.44|860.66|852.86|20
1654697340000|2022-06-08 14:09:00|861.24|853.44|861.09|853.29|861.24|853.44|860.93|853.13|16
1654697350000|2022-06-08 14:09:10|861.79|853.99|862.35|854.55|862.86|855.06|861.79|853.99|21
1654697360000|2022-06-08 14:09:20|862.75|854.95|862.37|854.57|862.75|854.95|862.37|854.57|19
1654697370000|2022-06-08 14:09:30|862.39|854.59|861.47|853.67|862.42|854.62|861.47|853.67|22
1654697380000|2022-06-08 14:09:40|861.36|853.56|861.37|853.57|862.32|854.52|861.36|853.56|14
1654697390000|2022-06-08 14:09:50|861.59|853.79|861.37|853.57|862.02|854.22|861.35|853.55|19
1654697400000|2022-06-08 14:10:00|861.38|853.58|860.86|853.06|861.38|853.58|860.51|852.71|33
1654697410000|2022-06-08 14:10:10|860.87|853.07|859.9|852.1|860.87|853.07|859.9|852.1|27
1654697420000|2022-06-08 14:10:20|859.95|852.15|859.17|851.37|859.95|852.15|859.07|851.27|28
1654697430000|2022-06-08 14:10:30|859.16|851.36|858.27|850.47|859.16|851.36|858.27|850.47|35
1654697440000|2022-06-08 14:10:40|858.26|850.46|858.44|850.64|858.86|851.06|858.05|850.25|27
1654697450000|2022-06-08 14:10:50|858.43|850.63|858.36|850.56|858.65|850.85|858.36|850.56|8
1654697460000|2022-06-08 14:11:00|858.28|850.48|857.51|849.71|858.28|850.48|857.47|849.67|24
1654697470000|2022-06-08 14:11:10|857.49|849.69|857.43|849.63|857.49|849.69|857.37|849.57|12
1654697480000|2022-06-08 14:11:20|857.42|849.62|857.24|849.44|857.66|849.86|857.08|849.28|20
1654697490000|2022-06-08 14:11:30|857.2|849.4|857.07|849.27|857.2|849.4|856.44|848.64|26
1654697500000|2022-06-08 14:11:40|857.11|849.31|857.76|849.96|857.76|849.96|856.98|849.18|20
1654697510000|2022-06-08 14:11:50|857.77|849.97|858.29|850.49|858.86|851.06|857.77|849.97|27
1654697520000|2022-06-08 14:12:00|858.3|850.5|857.45|849.65|858.35|850.55|857.43|849.63|25
1654697530000|2022-06-08 14:12:10|857.34|849.54|857.79|849.99|857.82|850.02|857.33|849.53|19
1654697540000|2022-06-08 14:12:20|857.85|850.05|858.66|850.86|858.66|850.86|857.85|850.05|25
1654697550000|2022-06-08 14:12:30|858.67|850.87|859.54|851.74|859.54|851.74|858.67|850.87|27
1654697560000|2022-06-08 14:12:40|859.53|851.73|859.54|851.74|859.96|852.16|859.53|851.73|17
1654697570000|2022-06-08 14:12:50|859.52|851.72|859.61|851.81|859.61|851.81|859.52|851.72|5
1654697580000|2022-06-08 14:13:00|859.62|851.82|859.55|851.75|859.62|851.82|859.06|851.26|28
1654697590000|2022-06-08 14:13:10|859.74|851.94|859.47|851.67|860.05|852.25|859.47|851.67|27
1654697600000|2022-06-08 14:13:20|858.94|851.14|859.1|851.3|859.16|851.36|858.51|850.71|26
1654697610000|2022-06-08 14:13:30|859.13|851.33|859.44|851.64|859.44|851.64|859.1|851.3|16
1654697620000|2022-06-08 14:13:40|859.42|851.62|858.46|850.66|859.42|851.62|858.46|850.66|16
1654697630000|2022-06-08 14:13:50|858.45|850.65|858.25|850.45|858.71|850.91|858.1|850.3|22
1654697640000|2022-06-08 14:14:00|858.23|850.43|857.68|849.88|858.4|850.6|857.68|849.88|26
1654697650000|2022-06-08 14:14:10|857.67|849.87|857.14|849.34|857.67|849.87|856.89|849.09|29
1654697660000|2022-06-08 14:14:20|857.13|849.33|856.11|848.31|857.24|849.44|856.11|848.31|27
1654697670000|2022-06-08 14:14:30|856.12|848.32|854.99|847.19|856.12|848.32|854.92|847.12|32
1654697680000|2022-06-08 14:14:40|855.13|847.33|855.7|847.9|855.87|848.07|855.12|847.32|24
1654697690000|2022-06-08 14:14:50|855.69|847.89|855.5|847.7|855.82|848.02|855.5|847.7|12
1654697700000|2022-06-08 14:15:00|855.38|847.58|854.71|846.91|855.4|847.6|854.71|846.91|26
1654697710000|2022-06-08 14:15:10|854.79|846.99|854.62|846.82|854.79|846.99|854.42|846.62|17
1654697720000|2022-06-08 14:15:20|854.59|846.79|855.18|847.38|855.21|847.41|854.4|846.6|24
1654697730000|2022-06-08 14:15:30|855.21|847.41|855.19|847.39|855.23|847.43|854.52|846.72|24
1654697740000|2022-06-08 14:15:40|855.2|847.4|855.48|847.68|855.72|847.92|855.2|847.4|18
1654697750000|2022-06-08 14:15:50|855.54|847.74|856.8|849|856.8|849|855.54|847.74|29
1654697760000|2022-06-08 14:16:00|856.91|849.11|856.97|849.17|857.24|849.44|856.81|849.01|23
1654697770000|2022-06-08 14:16:10|857.7|849.9|858.9|851.1|858.93|851.13|857.65|849.85|29
1654697780000|2022-06-08 14:16:20|858.63|850.83|858.64|850.84|858.93|851.13|858.43|850.63|21
1654697790000|2022-06-08 14:16:30|858.62|850.82|859.42|851.62|859.77|851.97|858.55|850.75|33
1654697800000|2022-06-08 14:16:40|859.4|851.6|858.4|850.6|859.41|851.61|858.38|850.58|22
1654697810000|2022-06-08 14:16:50|858.42|850.62|859.23|851.43|859.23|851.43|858.42|850.62|22
1654697820000|2022-06-08 14:17:00|859.19|851.39|859.17|851.37|859.34|851.54|858.59|850.79|27
1654697830000|2022-06-08 14:17:10|859.19|851.39|858.55|850.75|859.28|851.48|858.42|850.62|22
1654697840000|2022-06-08 14:17:20|858.56|850.76|858.43|850.63|858.56|850.76|858.43|850.63|14
1654697850000|2022-06-08 14:17:30|858.47|850.67|859.07|851.27|859.07|851.27|858.38|850.58|21
1654697860000|2022-06-08 14:17:40|859.08|851.28|859.28|851.48|859.42|851.62|859.06|851.26|26
1654697870000|2022-06-08 14:17:50|859.26|851.46|859.19|851.39|859.26|851.46|858.52|850.72|29
1654697880000|2022-06-08 14:18:00|859.21|851.41|859.28|851.48|859.31|851.51|859.21|851.41|18
1654697890000|2022-06-08 14:18:10|859.38|851.58|859.08|851.28|859.38|851.58|859.08|851.28|9
1654697900000|2022-06-08 14:18:20|859.1|851.3|858.64|850.84|859.2|851.4|858.64|850.84|23
1654697910000|2022-06-08 14:18:30|858.56|850.76|858.59|850.79|858.63|850.83|858.55|850.75|15
1654697920000|2022-06-08 14:18:40|858.55|850.75|858.49|850.69|858.59|850.79|858.45|850.65|11
1654697930000|2022-06-08 14:18:50|858.45|850.65|858.48|850.68|858.49|850.69|858.45|850.65|7
1654697940000|2022-06-08 14:19:00|858.5|850.7|858.82|851.02|859.23|851.43|858.45|850.65|20
1654697950000|2022-06-08 14:19:10|858.95|851.15|859.84|852.04|859.93|852.13|858.95|851.15|26
1654697960000|2022-06-08 14:19:20|859.82|852.02|860.13|852.33|860.3|852.5|859.82|852.02|17
1654697970000|2022-06-08 14:19:30|860.12|852.32|860.16|852.36|860.32|852.52|860.11|852.31|10
1654697980000|2022-06-08 14:19:40|860.09|852.29|859.47|851.67|860.53|852.73|859.43|851.63|17
1654697990000|2022-06-08 14:19:50|859.46|851.66|860.22|852.42|860.22|852.42|859.28|851.48|29
1654698000000|2022-06-08 14:20:00|860.23|852.43|860.5|852.7|860.98|853.18|860.07|852.27|26
1654698010000|2022-06-08 14:20:10|860.49|852.69|860.44|852.64|860.51|852.71|860.38|852.58|13
1654698020000|2022-06-08 14:20:20|860.43|852.63|860.23|852.43|860.43|852.63|859.51|851.71|21
1654698030000|2022-06-08 14:20:30|860.26|852.46|860.28|852.48|860.3|852.5|860.17|852.37|13
1654698040000|2022-06-08 14:20:40|860.31|852.51|860.3|852.5|860.31|852.51|860.3|852.5|2
1654698050000|2022-06-08 14:20:50|860.31|852.51|860.37|852.57|860.39|852.59|860.29|852.49|13
1654698060000|2022-06-08 14:21:00|860.32|852.52|860.41|852.61|860.41|852.61|860.18|852.38|19
1654698070000|2022-06-08 14:21:10|860.39|852.59|861.27|853.47|861.27|853.47|860.39|852.59|13
1654698080000|2022-06-08 14:21:20|861.28|853.48|861.29|853.49|861.43|853.63|861.28|853.48|12
1654698090000|2022-06-08 14:21:30|861.27|853.47|861.26|853.46|861.27|853.47|861.19|853.39|5
1654698100000|2022-06-08 14:21:40|861.27|853.47|861.43|853.63|861.53|853.73|861.27|853.47|7
1654698110000|2022-06-08 14:21:50|861.4|853.6|861.43|853.63|861.43|853.63|861.4|853.6|6
1654698120000|2022-06-08 14:22:00|861.42|853.62|860.58|852.78|861.47|853.67|860.54|852.74|14
1654698130000|2022-06-08 14:22:10|860.88|853.08|860.76|852.96|860.88|853.08|860.54|852.74|13
1654698140000|2022-06-08 14:22:20|860.75|852.95|860.49|852.69|860.76|852.96|860.49|852.69|7
1654698150000|2022-06-08 14:22:30|860.5|852.7|860.11|852.31|860.64|852.84|860.11|852.31|20
1654698160000|2022-06-08 14:22:40|860.1|852.3|859.12|851.32|860.1|852.3|859.12|851.32|25
1654698170000|2022-06-08 14:22:50|859.13|851.33|858.92|851.12|859.13|851.33|858.81|851.01|27
1654698180000|2022-06-08 14:23:00|858.95|851.15|858.8|851|859.39|851.59|858.75|850.95|24
1654698190000|2022-06-08 14:23:10|858.81|851.01|857.84|850.04|858.83|851.03|857.83|850.03|32
1654698200000|2022-06-08 14:23:20|857.85|850.05|857.02|849.22|857.86|850.06|857.02|849.22|26
1654698210000|2022-06-08 14:23:30|856.98|849.18|857.96|850.16|858|850.2|856.89|849.09|26
1654698220000|2022-06-08 14:23:40|857.72|849.92|857.74|849.94|857.93|850.13|857.65|849.85|17
1654698230000|2022-06-08 14:23:50|857.75|849.95|861.42|853.62|861.71|853.91|857.75|849.95|26
1654698240000|2022-06-08 14:24:00|861.72|853.92|860.45|852.65|862.15|854.35|860.45|852.65|28
1654698250000|2022-06-08 14:24:10|860.63|852.83|860.47|852.67|861.22|853.42|860.43|852.63|17
1654698260000|2022-06-08 14:24:20|860.5|852.7|861.49|853.69|861.87|854.07|860.48|852.68|27
1654698270000|2022-06-08 14:24:30|861.48|853.68|864.21|856.41|864.21|856.41|861.48|853.68|21
1654698280000|2022-06-08 14:24:40|864.1|856.3|863.88|856.08|864.17|856.37|863.73|855.93|20
1654698290000|2022-06-08 14:24:50|863.9|856.1|864.27|856.47|864.29|856.49|863.82|856.02|13
1654698300000|2022-06-08 14:25:00|864.29|856.49|862.52|854.72|864.29|856.49|862.52|854.72|24
1654698310000|2022-06-08 14:25:10|862.8|855|861.69|853.89|862.8|855|861.39|853.59|18
1654698320000|2022-06-08 14:25:20|861.81|854.01|862.17|854.37|862.3|854.5|861.47|853.67|21
1654698330000|2022-06-08 14:25:30|862.18|854.38|862.17|854.37|862.43|854.63|862.11|854.31|21
1654698340000|2022-06-08 14:25:40|862.18|854.38|862.4|854.6|862.42|854.62|862.18|854.38|14
1654698350000|2022-06-08 14:25:50|862.58|854.78|862.43|854.63|862.58|854.78|862.2|854.4|19
1654698360000|2022-06-08 14:26:00|862.42|854.62|862.49|854.69|862.96|855.16|862.42|854.62|17
1654698370000|2022-06-08 14:26:10|862.46|854.66|863.23|855.43|863.23|855.43|862.46|854.66|21
1654698380000|2022-06-08 14:26:20|863.17|855.37|862.57|854.77|863.17|855.37|862.56|854.76|14
1654698390000|2022-06-08 14:26:30|862.53|854.73|862.52|854.72|862.6|854.8|862.46|854.66|17
1654698400000|2022-06-08 14:26:40|862.5|854.7|862.38|854.58|862.52|854.72|862.37|854.57|14
1654698410000|2022-06-08 14:26:50|862.44|854.64|861.58|853.78|862.44|854.64|861.53|853.73|19
1654698420000|2022-06-08 14:27:00|861.59|853.79|862.38|854.58|862.39|854.59|861.49|853.69|22
1654698430000|2022-06-08 14:27:10|862.37|854.57|862.36|854.56|862.4|854.6|862.34|854.54|12
1654698440000|2022-06-08 14:27:20|862.37|854.57|862.36|854.56|862.39|854.59|862.35|854.55|11
1654698450000|2022-06-08 14:27:30|862.37|854.57|863.1|855.3|863.1|855.3|862.37|854.57|12
1654698460000|2022-06-08 14:27:40|863.04|855.24|862.42|854.62|863.04|855.24|862.41|854.61|12
1654698470000|2022-06-08 14:27:50|862.41|854.61|863|855.2|863|855.2|862.41|854.61|11
1654698480000|2022-06-08 14:28:00|862.99|855.19|862.54|854.74|862.99|855.19|862.52|854.72|16
1654698490000|2022-06-08 14:28:10|862.55|854.75|863.13|855.33|863.16|855.36|862.54|854.74|11
1654698500000|2022-06-08 14:28:20|863.12|855.32|863.05|855.25|863.15|855.35|862.74|854.94|13
1654698510000|2022-06-08 14:28:30|862.7|854.9|862.18|854.38|862.9|855.1|862.12|854.32|20
1654698520000|2022-06-08 14:28:40|862.13|854.33|862.43|854.63|862.46|854.66|861.94|854.14|24
1654698530000|2022-06-08 14:28:50|862.42|854.62|862.42|854.62|862.46|854.66|862.38|854.58|18
1654698540000|2022-06-08 14:29:00|862.38|854.58|861.42|853.62|862.38|854.58|861.41|853.61|21
1654698550000|2022-06-08 14:29:10|861.43|853.63|860.87|853.07|861.44|853.64|860.69|852.89|24
1654698560000|2022-06-08 14:29:20|860.81|853.01|859.67|851.87|860.81|853.01|859.66|851.86|23
1654698570000|2022-06-08 14:29:30|859.65|851.85|859.26|851.46|859.67|851.87|859.22|851.42|25
1654698580000|2022-06-08 14:29:40|859.27|851.47|859.27|851.47|859.45|851.65|859.21|851.41|17
1654698590000|2022-06-08 14:29:50|859.29|851.49|858.42|850.62|859.36|851.56|858.42|850.62|28
1654698600000|2022-06-08 14:30:00|858.4|850.6|857.48|849.68|858.48|850.68|857.48|849.68|24
1654698610000|2022-06-08 14:30:10|858.12|850.32|858.31|850.51|859.02|851.22|858.12|850.32|17
1654698620000|2022-06-08 14:30:20|858.39|850.59|859.06|851.26|859.06|851.26|858.29|850.49|23
1654698630000|2022-06-08 14:30:30|859.16|851.36|861.06|853.26|861.39|853.59|859.16|851.36|30
1654698640000|2022-06-08 14:30:40|861.27|853.47|861.94|854.14|862|854.2|860.9|853.1|32
1654698650000|2022-06-08 14:30:50|861.96|854.16|862.36|854.56|862.44|854.64|861.93|854.13|23
1654698660000|2022-06-08 14:31:00|862.33|854.53|862.84|855.04|863.63|855.83|862.33|854.53|27
1654698670000|2022-06-08 14:31:10|862.9|855.1|862.45|854.65|862.93|855.13|862.26|854.46|24
1654698680000|2022-06-08 14:31:20|861.62|853.82|861.37|853.57|861.62|853.82|861.11|853.31|30
1654698690000|2022-06-08 14:31:30|861.36|853.56|861.98|854.18|861.99|854.19|861.36|853.56|26
1654698700000|2022-06-08 14:31:40|861.97|854.17|862.4|854.6|862.45|854.65|861.91|854.11|24
1654698710000|2022-06-08 14:31:50|862.39|854.59|862.26|854.46|862.39|854.59|861.91|854.11|27
1654698720000|2022-06-08 14:32:00|862.27|854.47|862.27|854.47|862.28|854.48|862.17|854.37|19
1654698730000|2022-06-08 14:32:10|862.28|854.48|862.42|854.62|862.61|854.81|862.28|854.48|15
1654698740000|2022-06-08 14:32:20|862.33|854.53|862.33|854.53|862.38|854.58|862.32|854.52|9
1654698750000|2022-06-08 14:32:30|862.37|854.57|861.09|853.29|862.37|854.57|861.09|853.29|31
1654698760000|2022-06-08 14:32:40|861.12|853.32|861.33|853.53|861.54|853.74|860.86|853.06|27
1654698770000|2022-06-08 14:32:50|861.36|853.56|862.73|854.93|863.01|855.21|861.36|853.56|30
1654698780000|2022-06-08 14:33:00|862.59|854.79|863.05|855.25|863.05|855.25|862.57|854.77|26
1654698790000|2022-06-08 14:33:10|863.04|855.24|862.64|854.84|863.39|855.59|862.62|854.82|23
1654698800000|2022-06-08 14:33:20|862.52|854.72|862.52|854.72|862.61|854.81|862.47|854.67|24
1654698810000|2022-06-08 14:33:30|862.53|854.73|862.45|854.65|862.65|854.85|862.45|854.65|9
1654698820000|2022-06-08 14:33:40|862.39|854.59|862.25|854.45|862.4|854.6|862.25|854.45|6
1654698830000|2022-06-08 14:33:50|862.27|854.47|862.31|854.51|862.42|854.62|862.27|854.47|6
1654698840000|2022-06-08 14:34:00|862.27|854.47|862.26|854.46|862.27|854.47|861.79|853.99|16
1654698850000|2022-06-08 14:34:10|862.31|854.51|862.56|854.76|863.11|855.31|862.31|854.51|26
1654698860000|2022-06-08 14:34:20|862.57|854.77|863.36|855.56|863.36|855.56|862.57|854.77|13
1654698870000|2022-06-08 14:34:30|863.2|855.4|863.23|855.43|863.4|855.6|863.2|855.4|11
1654698880000|2022-06-08 14:34:40|863.4|855.6|863.43|855.63|863.46|855.66|863.2|855.4|13
1654698890000|2022-06-08 14:34:50|863.41|855.61|862.48|854.68|863.47|855.67|862.44|854.64|20
1654698900000|2022-06-08 14:35:00|862.45|854.65|862.36|854.56|863.05|855.25|861.98|854.18|31
1654698910000|2022-06-08 14:35:10|862.39|854.59|862.37|854.57|862.4|854.6|862.24|854.44|21
1654698920000|2022-06-08 14:35:20|862.3|854.5|862.68|854.88|862.68|854.88|862.3|854.5|20
1654698930000|2022-06-08 14:35:30|862.69|854.89|863.39|855.59|863.39|855.59|862.62|854.82|26
1654698940000|2022-06-08 14:35:40|863.4|855.6|863.62|855.82|863.76|855.96|863.13|855.33|24
1654698950000|2022-06-08 14:35:50|863.63|855.83|864.07|856.27|864.07|856.27|863.39|855.59|22
1654698960000|2022-06-08 14:36:00|864.14|856.34|865.01|857.21|865.06|857.26|864.06|856.26|19
1654698970000|2022-06-08 14:36:10|864.94|857.14|864.99|857.19|865.04|857.24|864.59|856.79|13
1654698980000|2022-06-08 14:36:20|865.79|857.99|866.42|858.62|866.42|858.62|865.79|857.99|21
1654698990000|2022-06-08 14:36:30|866.38|858.58|866.45|858.65|866.45|858.65|866.33|858.53|17
1654699000000|2022-06-08 14:36:40|866.47|858.67|866.45|858.65|866.87|859.07|866.2|858.4|12
1654699010000|2022-06-08 14:36:50|866.41|858.61|866.39|858.59|866.46|858.66|866.2|858.4|15
1654699020000|2022-06-08 14:37:00|866.4|858.6|867.18|859.38|867.18|859.38|866.4|858.6|31
1654699030000|2022-06-08 14:37:10|867.14|859.34|866.36|858.56|867.14|859.34|865.97|858.17|25
1654699040000|2022-06-08 14:37:20|866.37|858.57|865.55|857.75|866.44|858.64|865.55|857.75|21
1654699050000|2022-06-08 14:37:30|865.48|857.68|864.75|856.95|865.52|857.72|864.04|856.24|33
1654699060000|2022-06-08 14:37:40|864.72|856.92|866.04|858.24|866.11|858.31|864.66|856.86|35
1654699070000|2022-06-08 14:37:50|866.06|858.26|865.45|857.65|866.1|858.3|865.45|857.65|23
1654699080000|2022-06-08 14:38:00|865.4|857.6|864.97|857.17|865.72|857.92|864.89|857.09|30
1654699090000|2022-06-08 14:38:10|865.13|857.33|863.95|856.15|865.14|857.34|863.52|855.72|26
1654699100000|2022-06-08 14:38:20|863.88|856.08|864.23|856.43|864.23|856.43|863.68|855.88|24
1654699110000|2022-06-08 14:38:30|864.21|856.41|864.2|856.4|864.33|856.53|864.17|856.37|14
1654699120000|2022-06-08 14:38:40|864.21|856.41|864.54|856.74|865.14|857.34|864.21|856.41|22
1654699130000|2022-06-08 14:38:50|864.52|856.72|864.46|856.66|864.66|856.86|864.37|856.57|16
1654699140000|2022-06-08 14:39:00|864.43|856.63|864.46|856.66|864.56|856.76|864.43|856.63|11
1654699150000|2022-06-08 14:39:10|864.44|856.64|864.46|856.66|864.51|856.71|864.39|856.59|15
1654699160000|2022-06-08 14:39:20|864.39|856.59|864.28|856.48|864.48|856.68|864.28|856.48|17
1654699170000|2022-06-08 14:39:30|864.29|856.49|864.32|856.52|864.32|856.52|863.79|855.99|14
1654699180000|2022-06-08 14:39:40|864.31|856.51|864.26|856.46|864.39|856.59|864.24|856.44|26
1654699190000|2022-06-08 14:39:50|864.28|856.48|864.3|856.5|864.61|856.81|864.28|856.48|20
1654699200000|2022-06-08 14:40:00|864.29|856.49|865.18|857.38|865.18|857.38|864.29|856.49|31
1654699210000|2022-06-08 14:40:10|865.28|857.48|865.37|857.57|865.44|857.64|864.9|857.1|26
1654699220000|2022-06-08 14:40:20|865.39|857.59|865.3|857.5|865.44|857.64|865.21|857.41|22
1654699230000|2022-06-08 14:40:30|865.33|857.53|865.29|857.49|865.43|857.63|865.26|857.46|13
1654699240000|2022-06-08 14:40:40|865.26|857.46|865.56|857.76|865.63|857.83|865.23|857.43|12
1654699250000|2022-06-08 14:40:50|865.63|857.83|866.03|858.23|866.05|858.25|865.63|857.83|14
1654699260000|2022-06-08 14:41:00|866.07|858.27|865.7|857.9|866.07|858.27|865.64|857.84|17
1654699270000|2022-06-08 14:41:10|865.69|857.89|865.63|857.83|865.76|857.96|865.46|857.66|13
1654699280000|2022-06-08 14:41:20|865.61|857.81|866.21|858.41|866.24|858.44|865.61|857.81|23
1654699290000|2022-06-08 14:41:30|866.07|858.27|866.09|858.29|866.29|858.49|865.99|858.19|20
1654699300000|2022-06-08 14:41:40|866.25|858.45|866.44|858.64|866.44|858.64|866.1|858.3|14
1654699310000|2022-06-08 14:41:50|866.43|858.63|866.4|858.6|866.44|858.64|866.28|858.48|13
1654699320000|2022-06-08 14:42:00|866.34|858.54|866.41|858.61|866.43|858.63|866.08|858.28|23
1654699330000|2022-06-08 14:42:10|866.42|858.62|865.73|857.93|866.49|858.69|865.62|857.82|18
1654699340000|2022-06-08 14:42:20|865.7|857.9|864.83|857.03|865.71|857.91|864.51|856.71|22
1654699350000|2022-06-08 14:42:30|864.84|857.04|864.38|856.58|864.85|857.05|864.32|856.52|18
1654699360000|2022-06-08 14:42:40|864.39|856.59|864.38|856.58|864.64|856.84|864.35|856.55|14
1654699370000|2022-06-08 14:42:50|864.68|856.88|864.4|856.6|864.68|856.88|864.38|856.58|6
1654699380000|2022-06-08 14:43:00|864.47|856.67|865.14|857.34|865.24|857.44|864.45|856.65|21
1654699390000|2022-06-08 14:43:10|865.16|857.36|863.32|855.52|865.16|857.36|863.32|855.52|18
1654699400000|2022-06-08 14:43:20|863.33|855.53|863.34|855.54|863.56|855.76|863.29|855.49|22
1654699410000|2022-06-08 14:43:30|863.38|855.58|862.55|854.75|863.64|855.84|862.54|854.74|19
1654699420000|2022-06-08 14:43:40|862.57|854.77|862.35|854.55|862.8|855|862.35|854.55|18
1654699430000|2022-06-08 14:43:50|862.41|854.61|861.21|853.41|862.41|854.61|861.21|853.41|21
1654699440000|2022-06-08 14:44:00|861.22|853.42|860.51|852.71|861.38|853.58|860.51|852.71|33
1654699450000|2022-06-08 14:44:10|860.52|852.72|861.36|853.56|861.52|853.72|860.52|852.72|22
1654699460000|2022-06-08 14:44:20|861.33|853.53|862.09|854.29|862.1|854.3|861.32|853.52|23
1654699470000|2022-06-08 14:44:30|862.05|854.25|862.78|854.98|862.86|855.06|862.05|854.25|19
1654699480000|2022-06-08 14:44:40|862.74|854.94|862.36|854.56|862.78|854.98|862.32|854.52|23
1654699490000|2022-06-08 14:44:50|862.37|854.57|860.95|853.15|862.39|854.59|860.95|853.15|22
1654699500000|2022-06-08 14:45:00|860.77|852.97|860.44|852.64|861.21|853.41|859.32|851.52|36
1654699510000|2022-06-08 14:45:10|860.54|852.74|861.95|854.15|862.08|854.28|860.54|852.74|28
1654699520000|2022-06-08 14:45:20|861.97|854.17|861.96|854.16|862.05|854.25|861.73|853.93|23
1654699530000|2022-06-08 14:45:30|862.02|854.22|862.14|854.34|862.29|854.49|861.94|854.14|25
1654699540000|2022-06-08 14:45:40|862.17|854.37|862.8|855|862.89|855.09|862.17|854.37|15
1654699550000|2022-06-08 14:45:50|862.76|854.96|863.52|855.72|863.87|856.07|862.76|854.96|21
1654699560000|2022-06-08 14:46:00|863.51|855.71|863.23|855.43|863.51|855.71|863.2|855.4|16
1654699570000|2022-06-08 14:46:10|863.26|855.46|863.23|855.43|863.34|855.54|863.16|855.36|18
1654699580000|2022-06-08 14:46:20|863.22|855.42|863.39|855.59|863.43|855.63|863.22|855.42|5
1654699590000|2022-06-08 14:46:30|863.43|855.63|863.33|855.53|863.43|855.63|863.22|855.42|14
1654699600000|2022-06-08 14:46:40|863.32|855.52|863.46|855.66|863.46|855.66|863.18|855.38|15
1654699610000|2022-06-08 14:46:50|863.37|855.57|863.43|855.63|863.98|856.18|863.37|855.57|15
1654699620000|2022-06-08 14:47:00|863.5|855.7|863.55|855.75|863.59|855.79|863.47|855.67|15
1654699630000|2022-06-08 14:47:10|863.49|855.69|863.38|855.58|863.54|855.74|863.38|855.58|8
1654699640000|2022-06-08 14:47:20|863.39|855.59|863.42|855.62|863.78|855.98|863.39|855.59|16
1654699650000|2022-06-08 14:47:30|863.38|855.58|863.43|855.63|863.44|855.64|863.38|855.58|8
1654699660000|2022-06-08 14:47:40|863.4|855.6|863.36|855.56|863.4|855.6|863.36|855.56|4
1654699670000|2022-06-08 14:47:50|863.35|855.55|863.35|855.55|863.36|855.56|863.34|855.54|4
1654699680000|2022-06-08 14:48:00|863.36|855.56|862.59|854.79|863.36|855.56|862.46|854.66|19
1654699690000|2022-06-08 14:48:10|862.58|854.78|861.54|853.74|862.59|854.79|861.5|853.7|27
1654699700000|2022-06-08 14:48:20|861.55|853.75|861.34|853.54|861.55|853.75|861.34|853.54|12
1654699710000|2022-06-08 14:48:30|861.35|853.55|861.43|853.63|862.35|854.55|861.35|853.55|25
1654699720000|2022-06-08 14:48:40|861.55|853.75|860.38|852.58|861.55|853.75|860.34|852.54|21
1654699730000|2022-06-08 14:48:50|860.36|852.56|860.34|852.54|861.01|853.21|860.31|852.51|19
1654699740000|2022-06-08 14:49:00|860.33|852.53|859.32|851.52|860.42|852.62|859.32|851.52|22
1654699750000|2022-06-08 14:49:10|859.31|851.51|860.14|852.34|860.28|852.48|859.28|851.48|24
1654699760000|2022-06-08 14:49:20|860.13|852.33|859.57|851.77|860.28|852.48|859.54|851.74|24
1654699770000|2022-06-08 14:49:30|859.61|851.81|860.09|852.29|860.09|852.29|859.48|851.68|20
1654699780000|2022-06-08 14:49:40|860.08|852.28|859.61|851.81|860.2|852.4|859.61|851.81|18
1654699790000|2022-06-08 14:49:50|859.57|851.77|860.19|852.39|860.19|852.39|859.47|851.67|20
1654699800000|2022-06-08 14:50:00|860.15|852.35|860.2|852.4|860.28|852.48|860.07|852.27|16
1654699810000|2022-06-08 14:50:10|860.15|852.35|860.86|853.06|861.01|853.21|859.74|851.94|22
1654699820000|2022-06-08 14:50:20|860.89|853.09|860.9|853.1|860.92|853.12|860.35|852.55|23
1654699830000|2022-06-08 14:50:30|860.89|853.09|860.19|852.39|860.9|853.1|860.18|852.38|22
1654699840000|2022-06-08 14:50:40|860.22|852.42|859.47|851.67|860.29|852.49|859.47|851.67|28
1654699850000|2022-06-08 14:50:50|859.49|851.69|859.14|851.34|859.49|851.69|859.14|851.34|7
1654699860000|2022-06-08 14:51:00|859.16|851.36|859.14|851.34|859.17|851.37|859.03|851.23|9
1654699870000|2022-06-08 14:51:10|859.03|851.23|858.61|850.81|859.03|851.23|858.61|850.81|17
1654699880000|2022-06-08 14:51:20|858.71|850.91|858.4|850.6|858.71|850.91|858.38|850.58|16
1654699890000|2022-06-08 14:51:30|858.38|850.58|858.85|851.05|858.85|851.05|858.36|850.56|19
1654699900000|2022-06-08 14:51:40|858.91|851.11|858.98|851.18|859.05|851.25|858.91|851.11|12
1654699910000|2022-06-08 14:51:50|858.96|851.16|858.85|851.05|858.96|851.16|858.47|850.67|21
1654699920000|2022-06-08 14:52:00|858.9|851.1|860.45|852.65|860.65|852.85|858.85|851.05|33
1654699930000|2022-06-08 14:52:10|860.4|852.6|860.99|853.19|860.99|853.19|860.22|852.42|21
1654699940000|2022-06-08 14:52:20|860.88|853.08|861.83|854.03|861.88|854.08|860.8|853|22
1654699950000|2022-06-08 14:52:30|861.79|853.99|863.1|855.3|863.1|855.3|861.79|853.99|23
1654699960000|2022-06-08 14:52:40|863.14|855.34|864.26|856.46|864.27|856.47|862.96|855.16|16
1654699970000|2022-06-08 14:52:50|864.25|856.45|864.77|856.97|864.87|857.07|864.25|856.45|11
1654699980000|2022-06-08 14:53:00|864.74|856.94|865.51|857.71|865.87|858.07|864.74|856.94|25
1654699990000|2022-06-08 14:53:10|865.52|857.72|865.28|857.48|865.64|857.84|864.97|857.17|19
1654700000000|2022-06-08 14:53:20|864.24|856.44|862.51|854.71|864.44|856.64|862.5|854.7|28
1654700010000|2022-06-08 14:53:30|862.5|854.7|860.71|852.91|862.5|854.7|860.71|852.91|23
1654700020000|2022-06-08 14:53:40|860.72|852.92|859.99|852.19|860.77|852.97|859.99|852.19|21
1654700030000|2022-06-08 14:53:50|859.81|852.01|859.87|852.07|860.13|852.33|859.4|851.6|19
1654700040000|2022-06-08 14:54:00|859.84|852.04|860.25|852.45|860.36|852.56|859.4|851.6|21
1654700050000|2022-06-08 14:54:10|860.31|852.51|860.34|852.54|860.43|852.63|860.26|852.46|16
1654700060000|2022-06-08 14:54:20|860.43|852.63|860.34|852.54|860.43|852.63|860.34|852.54|9
1654700070000|2022-06-08 14:54:30|860.35|852.55|861.9|854.1|861.9|854.1|860.34|852.54|21
1654700080000|2022-06-08 14:54:40|861.93|854.13|861.55|853.75|862.29|854.49|861.55|853.75|23
1654700090000|2022-06-08 14:54:50|861.56|853.76|861.62|853.82|861.67|853.87|861.48|853.68|13
1654700100000|2022-06-08 14:55:00|861.53|853.73|860.74|852.94|861.53|853.73|860.35|852.55|26
1654700110000|2022-06-08 14:55:10|860.64|852.84|860.4|852.6|861.42|853.62|860.4|852.6|12
1654700120000|2022-06-08 14:55:20|860.65|852.85|860.4|852.6|860.77|852.97|860.4|852.6|8
1654700130000|2022-06-08 14:55:30|860.44|852.64|860.18|852.38|860.91|853.11|860.18|852.38|15
1654700140000|2022-06-08 14:55:40|860.19|852.39|859.69|851.89|860.24|852.44|859.68|851.88|19
1654700150000|2022-06-08 14:55:50|859.68|851.88|858.82|851.02|859.85|852.05|858.64|850.84|26
1654700160000|2022-06-08 14:56:00|858.81|851.01|857.65|849.85|858.98|851.18|857.25|849.45|31
1654700170000|2022-06-08 14:56:10|857.63|849.83|858.4|850.6|858.41|850.61|857.45|849.65|26
1654700180000|2022-06-08 14:56:20|858.35|850.55|858.39|850.59|858.41|850.61|858.28|850.48|14
1654700190000|2022-06-08 14:56:30|858.38|850.58|858.31|850.51|858.38|850.58|858.25|850.45|23
1654700200000|2022-06-08 14:56:40|858.32|850.52|857.46|849.66|858.33|850.53|857.46|849.66|12
1654700210000|2022-06-08 14:56:50|857.52|849.72|857.41|849.61|857.54|849.74|856.9|849.1|17
1654700220000|2022-06-08 14:57:00|857.42|849.62|858.13|850.33|858.13|850.33|857|849.2|21
1654700230000|2022-06-08 14:57:10|858.14|850.34|858.3|850.5|858.33|850.53|858.14|850.34|18
1654700240000|2022-06-08 14:57:20|858.29|850.49|858.27|850.47|858.31|850.51|858.18|850.38|17
1654700250000|2022-06-08 14:57:30|858.3|850.5|857.47|849.67|858.37|850.57|857.42|849.62|23
1654700260000|2022-06-08 14:57:40|857.44|849.64|857.28|849.48|857.52|849.72|857.2|849.4|17
1654700270000|2022-06-08 14:57:50|857.29|849.49|857.35|849.55|857.35|849.55|857.14|849.34|13
1654700280000|2022-06-08 14:58:00|857.34|849.54|858.05|850.25|858.06|850.26|857.1|849.3|32
1654700290000|2022-06-08 14:58:10|858.06|850.26|857.6|849.8|858.09|850.29|857.41|849.61|18
1654700300000|2022-06-08 14:58:20|857.45|849.65|856.41|848.61|857.49|849.69|856.39|848.59|22
1654700310000|2022-06-08 14:58:30|856.4|848.6|855.97|848.17|856.42|848.62|855.97|848.17|21
1654700320000|2022-06-08 14:58:40|856.01|848.21|855.97|848.17|856.21|848.41|855.97|848.17|18
1654700330000|2022-06-08 14:58:50|855.99|848.19|854.9|847.1|855.99|848.19|854.9|847.1|19
1654700340000|2022-06-08 14:59:00|854.89|847.09|853.42|845.62|854.89|847.09|852.89|845.09|25
1654700350000|2022-06-08 14:59:10|853.41|845.61|852.75|844.95|853.41|845.61|852.54|844.74|32
1654700360000|2022-06-08 14:59:20|852.73|844.93|853.39|845.59|853.43|845.63|852.73|844.93|19
1654700370000|2022-06-08 14:59:30|853.52|845.72|853.33|845.53|853.52|845.72|853.1|845.3|26
1654700380000|2022-06-08 14:59:40|853.37|845.57|853.74|845.94|853.74|845.94|853.36|845.56|23
1654700390000|2022-06-08 14:59:50|853.75|845.95|857.16|849.36|857.17|849.37|853.75|845.95|32
1654700400000|2022-06-08 15:00:00|857.46|849.66|856.24|848.44|857.94|850.14|855.86|848.06|30
1654700410000|2022-06-08 15:00:10|856.21|848.41|856.3|848.5|856.38|848.58|856.2|848.4|10
1654700420000|2022-06-08 15:00:20|856.29|848.49|856.17|848.37|856.35|848.55|855.57|847.77|22
1654700430000|2022-06-08 15:00:30|856.19|848.39|856.44|848.64|856.63|848.83|856.19|848.39|22
1654700440000|2022-06-08 15:00:40|856.42|848.62|856.33|848.53|856.44|848.64|856.24|848.44|15
1654700450000|2022-06-08 15:00:50|856.35|848.55|856.37|848.57|856.37|848.57|856.27|848.47|14
1654700460000|2022-06-08 15:01:00|856.39|848.59|856.44|848.64|856.48|848.68|856.35|848.55|15
1654700470000|2022-06-08 15:01:10|856.46|848.66|856.35|848.55|856.46|848.66|856.35|848.55|9
1654700480000|2022-06-08 15:01:20|856.38|848.58|856.35|848.55|856.38|848.58|855.84|848.04|16
1654700490000|2022-06-08 15:01:30|856.33|848.53|856.2|848.4|856.33|848.53|856.2|848.4|5
1654700500000|2022-06-08 15:01:40|856.21|848.41|855.64|847.84|856.27|848.47|855.58|847.78|21
1654700510000|2022-06-08 15:01:50|855.68|847.88|856.23|848.43|856.23|848.43|855.64|847.84|16
1654700520000|2022-06-08 15:02:00|856.28|848.48|857.14|849.34|857.33|849.53|856.28|848.48|27
1654700530000|2022-06-08 15:02:10|857.16|849.36|858.77|850.97|858.77|850.97|857.14|849.34|29
1654700540000|2022-06-08 15:02:20|858.78|850.98|858.67|850.87|859.33|851.53|858.5|850.7|21
1654700550000|2022-06-08 15:02:30|858.53|850.73|857.62|849.82|858.53|850.73|857.54|849.74|23
1654700560000|2022-06-08 15:02:40|857.52|849.72|857.42|849.62|857.54|849.74|857.37|849.57|18
1654700570000|2022-06-08 15:02:50|857.41|849.61|858.15|850.35|858.15|850.35|857.35|849.55|25
1654700580000|2022-06-08 15:03:00|858.13|850.33|857.48|849.68|858.18|850.38|857.48|849.68|27
1654700590000|2022-06-08 15:03:10|857.49|849.69|858.24|850.44|858.25|850.45|857.49|849.69|24
1654700600000|2022-06-08 15:03:20|858.25|850.45|858.57|850.77|858.83|851.03|858.25|850.45|27
1654700610000|2022-06-08 15:03:30|858.62|850.82|858.32|850.52|858.68|850.88|858.23|850.43|19
1654700620000|2022-06-08 15:03:40|858.38|850.58|858.25|850.45|858.41|850.61|857.99|850.19|11
1654700630000|2022-06-08 15:03:50|858.28|850.48|857.45|849.65|858.31|850.51|857.44|849.64|10
1654700640000|2022-06-08 15:04:00|857.44|849.64|857.5|849.7|857.57|849.77|857.36|849.56|9
1654700650000|2022-06-08 15:04:10|857.48|849.68|857.26|849.46|857.48|849.68|856.3|848.5|16
1654700660000|2022-06-08 15:04:20|857.25|849.45|858.41|850.61|858.41|850.61|857.19|849.39|18
1654700670000|2022-06-08 15:04:30|858.39|850.59|858.38|850.58|858.89|851.09|858.33|850.53|15
1654700680000|2022-06-08 15:04:40|858.39|850.59|858.39|850.59|858.39|850.59|858.39|850.59|1
1654700690000|2022-06-08 15:04:50|858.29|850.49|858.37|850.57|858.43|850.63|858.29|850.49|10
1654700700000|2022-06-08 15:05:00|858.34|850.54|859.31|851.51|859.42|851.62|858.34|850.54|17
1654700710000|2022-06-08 15:05:10|859.3|851.5|861.15|853.35|861.15|853.35|859.3|851.5|31
1654700720000|2022-06-08 15:05:20|861.14|853.34|861.21|853.41|861.21|853.41|860.98|853.18|12
1654700730000|2022-06-08 15:05:30|861.3|853.5|861.27|853.47|861.39|853.59|860.77|852.97|23
1654700740000|2022-06-08 15:05:40|861.28|853.48|861.28|853.48|861.31|853.51|861.2|853.4|14
1654700750000|2022-06-08 15:05:50|861.35|853.55|860.69|852.89|861.35|853.55|860.58|852.78|21
1654700760000|2022-06-08 15:06:00|860.7|852.9|860.87|853.07|860.87|853.07|860.5|852.7|21
1654700770000|2022-06-08 15:06:10|860.86|853.06|861.39|853.59|861.44|853.64|860.86|853.06|25
1654700780000|2022-06-08 15:06:20|861.28|853.48|861.41|853.61|861.42|853.62|861.28|853.48|6
1654700790000|2022-06-08 15:06:30|861.39|853.59|860.6|852.8|861.41|853.61|860.54|852.74|13
1654700800000|2022-06-08 15:06:40|860.62|852.82|860.52|852.72|861.25|853.45|860.52|852.72|11
1654700810000|2022-06-08 15:06:50|860.56|852.76|860.49|852.69|860.62|852.82|860.48|852.68|9
1654700820000|2022-06-08 15:07:00|860.5|852.7|861.06|853.26|861.06|853.26|860.49|852.69|19
1654700830000|2022-06-08 15:07:10|861.21|853.41|860.46|852.66|861.21|853.41|860.46|852.66|19
1654700840000|2022-06-08 15:07:20|860.42|852.62|860.48|852.68|860.5|852.7|860.42|852.62|14
1654700850000|2022-06-08 15:07:30|860.47|852.67|860.48|852.68|860.5|852.7|860.46|852.66|9
1654700860000|2022-06-08 15:07:40|860.49|852.69|861.11|853.31|861.11|853.31|860.49|852.69|24
1654700870000|2022-06-08 15:07:50|861.15|853.35|861.28|853.48|861.32|853.52|861.14|853.34|12
1654700880000|2022-06-08 15:08:00|861.21|853.41|861.28|853.48|861.32|853.52|861.21|853.41|7
1654700890000|2022-06-08 15:08:10|861.19|853.39|861.35|853.55|861.4|853.6|861.19|853.39|14
1654700900000|2022-06-08 15:08:20|861.22|853.42|861.25|853.45|861.32|853.52|861.22|853.42|8
1654700910000|2022-06-08 15:08:30|861.3|853.5|861.32|853.52|861.35|853.55|861.3|853.5|8
1654700920000|2022-06-08 15:08:40|861.3|853.5|861.29|853.49|861.34|853.54|861.24|853.44|8
1654700930000|2022-06-08 15:08:50|861.34|853.54|860.92|853.12|861.34|853.54|860.92|853.12|9
1654700940000|2022-06-08 15:09:00|860.96|853.16|861.19|853.39|861.19|853.39|860.66|852.86|23
1654700950000|2022-06-08 15:09:10|861.18|853.38|861.31|853.51|861.31|853.51|861.18|853.38|13
1654700960000|2022-06-08 15:09:20|861.34|853.54|861.38|853.58|861.98|854.18|861.34|853.54|14
1654700970000|2022-06-08 15:09:30|861.39|853.59|861.39|853.59|861.41|853.61|861.38|853.58|7
1654700980000|2022-06-08 15:09:40|861.38|853.58|861.37|853.57|861.38|853.58|861.37|853.57|4
1654700990000|2022-06-08 15:09:50|861.38|853.58|861.58|853.78|861.58|853.78|861.38|853.58|6
1654701000000|2022-06-08 15:10:00|861.54|853.74|861.42|853.62|861.54|853.74|861.4|853.6|16
1654701010000|2022-06-08 15:10:10|861.43|853.63|861.45|853.65|861.49|853.69|861.41|853.61|10
1654701020000|2022-06-08 15:10:20|861.44|853.64|861.47|853.67|861.51|853.71|861.44|853.64|10
1654701030000|2022-06-08 15:10:30|861.46|853.66|861.41|853.61|861.5|853.7|861.35|853.55|9
1654701040000|2022-06-08 15:10:40|861.4|853.6|861.75|853.95|861.75|853.95|861.4|853.6|9
1654701050000|2022-06-08 15:10:50|861.8|854|863.03|855.23|863.03|855.23|861.75|853.95|18
1654701060000|2022-06-08 15:11:00|863.13|855.33|863.21|855.41|863.25|855.45|863.03|855.23|17
1654701070000|2022-06-08 15:11:10|863.19|855.39|863.93|856.13|863.93|856.13|863.18|855.38|22
1654701080000|2022-06-08 15:11:20|863.96|856.16|864.12|856.32|864.37|856.57|863.74|855.94|25
1654701090000|2022-06-08 15:11:30|864.13|856.33|863.54|855.74|864.13|856.33|863.49|855.69|19
1654701100000|2022-06-08 15:11:40|863.55|855.75|863.28|855.48|863.55|855.75|862.88|855.08|24
1654701110000|2022-06-08 15:11:50|863.31|855.51|863.33|855.53|863.35|855.55|863.3|855.5|11
1654701120000|2022-06-08 15:12:00|863.32|855.52|862.46|854.66|863.33|855.53|862.46|854.66|15
1654701130000|2022-06-08 15:12:10|862.5|854.7|862.5|854.7|862.5|854.7|862.49|854.69|3
1654701140000|2022-06-08 15:12:20|862.49|854.69|862.55|854.75|862.67|854.87|862.44|854.64|8
1654701150000|2022-06-08 15:12:30|862.44|854.64|863.06|855.26|863.08|855.28|862.43|854.63|12
1654701160000|2022-06-08 15:12:40|863.08|855.28|863.34|855.54|863.34|855.54|863.07|855.27|13
1654701170000|2022-06-08 15:12:50|863.35|855.55|863.93|856.13|863.93|856.13|863.35|855.55|13
1654701180000|2022-06-08 15:13:00|864.08|856.28|863.52|855.72|864.15|856.35|863.47|855.67|15
1654701190000|2022-06-08 15:13:10|863.5|855.7|863.48|855.68|863.5|855.7|863.4|855.6|4
1654701200000|2022-06-08 15:13:20|863.38|855.58|863.39|855.59|863.39|855.59|863.37|855.57|3
1654701210000|2022-06-08 15:13:30|863.38|855.58|863.43|855.63|863.44|855.64|863.38|855.58|4
1654701220000|2022-06-08 15:13:40|863.42|855.62|863.42|855.62|863.43|855.63|863.42|855.62|5
1654701230000|2022-06-08 15:13:50|863.41|855.61|863.45|855.65|863.46|855.66|863.41|855.61|6
1654701240000|2022-06-08 15:14:00|863.46|855.66|862.98|855.18|863.46|855.66|862.69|854.89|17
1654701250000|2022-06-08 15:14:10|862.99|855.19|862.84|855.04|862.99|855.19|862.66|854.86|16
1654701260000|2022-06-08 15:14:20|862.92|855.12|863.21|855.41|863.21|855.41|862.92|855.12|8
1654701270000|2022-06-08 15:14:30|863.2|855.4|862.86|855.06|863.2|855.4|862.86|855.06|8
1654701280000|2022-06-08 15:14:40|862.93|855.13|863.33|855.53|863.33|855.53|862.86|855.06|12
1654701290000|2022-06-08 15:14:50|863.34|855.54|863.72|855.92|863.82|856.02|863.34|855.54|21
1654701300000|2022-06-08 15:15:00|863.77|855.97|863.68|855.88|864.05|856.25|863.56|855.76|17
1654701310000|2022-06-08 15:15:10|863.67|855.87|863.78|855.98|864.31|856.51|863.6|855.8|23
1654701320000|2022-06-08 15:15:20|863.77|855.97|863.63|855.83|863.77|855.97|863.62|855.82|17
1654701330000|2022-06-08 15:15:30|863.76|855.96|863.74|855.94|863.77|855.97|863.64|855.84|10
1654701340000|2022-06-08 15:15:40|863.63|855.83|863.65|855.85|863.65|855.85|863.63|855.83|7
1654701350000|2022-06-08 15:15:50|863.66|855.86|863.65|855.85|863.78|855.98|863.64|855.84|9
1654701360000|2022-06-08 15:16:00|863.64|855.84|863.49|855.69|863.65|855.85|863.39|855.59|9
1654701370000|2022-06-08 15:16:10|863.47|855.67|863.34|855.54|863.47|855.67|863.07|855.27|27
1654701380000|2022-06-08 15:16:20|863.36|855.56|863.41|855.61|863.43|855.63|863.31|855.51|16
1654701390000|2022-06-08 15:16:30|863.34|855.54|863.34|855.54|863.34|855.54|863.34|855.54|1
1654701400000|2022-06-08 15:16:40|863.33|855.53|863.33|855.53|863.35|855.55|863.3|855.5|9
1654701410000|2022-06-08 15:16:50|863.34|855.54|863.38|855.58|863.38|855.58|863.33|855.53|10
1654701420000|2022-06-08 15:17:00|863.39|855.59|864.25|856.45|864.25|856.45|863.39|855.59|23
1654701430000|2022-06-08 15:17:10|864.26|856.46|864.33|856.53|864.33|856.53|864.26|856.46|6
1654701440000|2022-06-08 15:17:20|864.34|856.54|864.27|856.47|864.34|856.54|864.23|856.43|16
1654701450000|2022-06-08 15:17:30|864.84|857.04|865.4|857.6|865.4|857.6|864.27|856.47|8
1654701460000|2022-06-08 15:17:40|865.33|857.53|866.16|858.36|866.18|858.38|865.33|857.53|16
1654701470000|2022-06-08 15:17:50|865.7|857.9|866.52|858.72|866.67|858.87|865.7|857.9|12
1654701480000|2022-06-08 15:18:00|866.48|858.68|866.49|858.69|866.5|858.7|866.48|858.68|3
1654701490000|2022-06-08 15:18:10|866.48|858.68|866.44|858.64|866.53|858.73|866.42|858.62|13
1654701500000|2022-06-08 15:18:20|866.4|858.6|866.8|859|866.8|859|866.4|858.6|16
1654701510000|2022-06-08 15:18:30|866.58|858.78|866.48|858.68|866.81|859.01|866.42|858.62|13
1654701520000|2022-06-08 15:18:40|866.43|858.63|866.43|858.63|866.44|858.64|866.43|858.63|5
1654701530000|2022-06-08 15:18:50|866.44|858.64|865.5|857.7|866.44|858.64|865.5|857.7|12
1654701540000|2022-06-08 15:19:00|865.69|857.89|865.5|857.7|865.69|857.89|865.42|857.62|11
1654701550000|2022-06-08 15:19:10|865.49|857.69|866.08|858.28|866.08|858.28|865.42|857.62|11
1654701560000|2022-06-08 15:19:20|865.99|858.19|865.48|857.68|866.17|858.37|865.44|857.64|26
1654701570000|2022-06-08 15:19:30|865.46|857.66|865.49|857.69|865.82|858.02|865.44|857.64|13
1654701580000|2022-06-08 15:19:40|865.78|857.98|865.43|857.63|865.83|858.03|865.43|857.63|11
1654701590000|2022-06-08 15:19:50|865.47|857.67|865.31|857.51|865.49|857.69|865.31|857.51|11
1654701600000|2022-06-08 15:20:00|865.37|857.57|864.49|856.69|865.37|857.57|864.37|856.57|29
1654701610000|2022-06-08 15:20:10|864.46|856.66|864.33|856.53|864.46|856.66|863.63|855.83|24
1654701620000|2022-06-08 15:20:20|864.32|856.52|863.8|856|864.38|856.58|863.53|855.73|19
1654701630000|2022-06-08 15:20:30|863.79|855.99|863.77|855.97|863.79|855.99|863.6|855.8|25
1654701640000|2022-06-08 15:20:40|863.76|855.96|863.43|855.63|863.76|855.96|863.43|855.63|10
1654701650000|2022-06-08 15:20:50|863.44|855.64|863.61|855.81|863.73|855.93|863.44|855.64|6
1654701660000|2022-06-08 15:21:00|863.62|855.82|864.16|856.36|864.18|856.38|863.62|855.82|13
1654701670000|2022-06-08 15:21:10|864.17|856.37|864.88|857.08|864.91|857.11|864.15|856.35|27
1654701680000|2022-06-08 15:21:20|864.92|857.12|865.16|857.36|865.16|857.36|864.92|857.12|11
1654701690000|2022-06-08 15:21:30|865.22|857.42|865.32|857.52|865.32|857.52|865.22|857.42|6
1654701700000|2022-06-08 15:21:40|865.33|857.53|865.1|857.3|865.34|857.54|865.06|857.26|8
1654701710000|2022-06-08 15:21:50|865.16|857.36|865.45|857.65|865.45|857.65|864.85|857.05|16
1654701720000|2022-06-08 15:22:00|865.42|857.62|864.49|856.69|865.43|857.63|864.49|856.69|17
1654701730000|2022-06-08 15:22:10|864.54|856.74|864.17|856.37|864.54|856.74|864.03|856.23|22
1654701740000|2022-06-08 15:22:20|864.16|856.36|864.2|856.4|864.21|856.41|864.16|856.36|7
1654701750000|2022-06-08 15:22:30|864.19|856.39|863.5|855.7|864.23|856.43|863.5|855.7|21
1654701760000|2022-06-08 15:22:40|863.48|855.68|862.91|855.11|863.48|855.68|862.86|855.06|26
1654701770000|2022-06-08 15:22:50|862.93|855.13|863.19|855.39|863.2|855.4|862.8|855|24
1654701780000|2022-06-08 15:23:00|863.16|855.36|863.34|855.54|863.37|855.57|863.16|855.36|11
1654701790000|2022-06-08 15:23:10|863.35|855.55|863.58|855.78|863.58|855.78|863.28|855.48|11
1654701800000|2022-06-08 15:23:20|863.55|855.75|863.93|856.13|864.05|856.25|863.48|855.68|23
1654701810000|2022-06-08 15:23:30|863.95|856.15|864.27|856.47|864.27|856.47|863.45|855.65|26
1654701820000|2022-06-08 15:23:40|864.31|856.51|863.68|855.88|864.32|856.52|863.68|855.88|11
1654701830000|2022-06-08 15:23:50|863.69|855.89|863.59|855.79|863.7|855.9|863.52|855.72|10
1654701840000|2022-06-08 15:24:00|863.55|855.75|863.69|855.89|863.8|856|863.53|855.73|12
1654701850000|2022-06-08 15:24:10|863.68|855.88|863.7|855.9|863.7|855.9|863.62|855.82|9
1654701860000|2022-06-08 15:24:20|863.69|855.89|863.73|855.93|863.73|855.93|863.56|855.76|19
1654701870000|2022-06-08 15:24:30|863.74|855.94|863.49|855.69|863.74|855.94|863.49|855.69|13
1654701880000|2022-06-08 15:24:40|863.47|855.67|863.61|855.81|863.61|855.81|863.47|855.67|8
1654701890000|2022-06-08 15:24:50|863.6|855.8|863.54|855.74|863.61|855.81|863.51|855.71|13
1654701900000|2022-06-08 15:25:00|863.59|855.79|863.54|855.74|863.61|855.81|863.54|855.74|8
1654701910000|2022-06-08 15:25:10|863.48|855.68|863.38|855.58|863.48|855.68|862.99|855.19|15
1654701920000|2022-06-08 15:25:20|863.4|855.6|863.47|855.67|863.47|855.67|863.4|855.6|5
1654701930000|2022-06-08 15:25:30|863.46|855.66|863.51|855.71|863.51|855.71|863.46|855.66|4
1654701940000|2022-06-08 15:25:40|863.83|856.03|864.34|856.54|864.36|856.56|863.83|856.03|15
1654701950000|2022-06-08 15:25:50|864.36|856.56|863.78|855.98|864.36|856.56|863.69|855.89|19
1654701960000|2022-06-08 15:26:00|863.68|855.88|863.57|855.77|863.68|855.88|863.57|855.77|11
1654701970000|2022-06-08 15:26:10|863.56|855.76|863.46|855.66|863.59|855.79|863.43|855.63|18
1654701980000|2022-06-08 15:26:20|863.44|855.64|863.45|855.65|863.51|855.71|863.44|855.64|8
1654701990000|2022-06-08 15:26:30|863.47|855.67|863.2|855.4|863.5|855.7|863.2|855.4|11
1654702000000|2022-06-08 15:26:40|863.32|855.52|863.34|855.54|863.34|855.54|863.32|855.52|3
1654702010000|2022-06-08 15:26:50|863.35|855.55|862.69|854.89|863.35|855.55|862.55|854.75|19
1654702020000|2022-06-08 15:27:00|862.56|854.76|862.99|855.19|862.99|855.19|862.41|854.61|18
1654702030000|2022-06-08 15:27:10|863.04|855.24|864.04|856.24|864.04|856.24|863.04|855.24|19
1654702040000|2022-06-08 15:27:20|864.05|856.25|863.5|855.7|864.05|856.25|863.48|855.68|16
1654702050000|2022-06-08 15:27:30|863.55|855.75|863.45|855.65|863.55|855.75|863.43|855.63|4
1654702060000|2022-06-08 15:27:40|863.51|855.71|863.53|855.73|863.53|855.73|863.49|855.69|3
1654702070000|2022-06-08 15:27:50|863.58|855.78|863.58|855.78|863.58|855.78|863.58|855.78|1
1654702080000|2022-06-08 15:28:00|863.59|855.79|863.58|855.78|863.59|855.79|863.58|855.78|2
1654702090000|2022-06-08 15:28:10|863.6|855.8|864.33|856.53|864.35|856.55|863.6|855.8|8
1654702100000|2022-06-08 15:28:20|864.35|856.55|864.35|856.55|864.35|856.55|864.35|856.55|1
1654702110000|2022-06-08 15:28:30|864.4|856.6|865.32|857.52|865.32|857.52|864.4|856.6|10
1654702120000|2022-06-08 15:28:40|865.34|857.54|864.79|856.99|865.34|857.54|864.79|856.99|9
1654702130000|2022-06-08 15:28:50|864.49|856.69|864.99|857.19|865.2|857.4|864.48|856.68|15
1654702140000|2022-06-08 15:29:00|864.98|857.18|865.2|857.4|865.2|857.4|864.98|857.18|7
1654702150000|2022-06-08 15:29:10|865.19|857.39|864.5|856.7|865.19|857.39|864.5|856.7|6
1654702160000|2022-06-08 15:29:20|864.51|856.71|864.51|856.71|864.51|856.71|864.51|856.71|1
1654702170000|2022-06-08 15:29:30|864.48|856.68|864.64|856.84|865.16|857.36|864.48|856.68|16
1654702180000|2022-06-08 15:29:40|864.63|856.83|864.62|856.82|864.67|856.87|864.62|856.82|6
1654702190000|2022-06-08 15:29:50|864.65|856.85|864.5|856.7|864.65|856.85|864.5|856.7|3
1654702200000|2022-06-08 15:30:00|864.47|856.67|863.87|856.07|864.5|856.7|863.87|856.07|22
1654702210000|2022-06-08 15:30:10|863.86|856.06|864.25|856.45|864.25|856.45|863.27|855.47|27
1654702220000|2022-06-08 15:30:20|864.26|856.46|863.56|855.76|864.29|856.49|863.52|855.72|16
1654702230000|2022-06-08 15:30:30|863.55|855.75|863.41|855.61|863.55|855.75|863.4|855.6|6
1654702240000|2022-06-08 15:30:40|863.58|855.78|863.35|855.55|863.58|855.78|863.34|855.54|10
1654702250000|2022-06-08 15:30:50|863.34|855.54|863.2|855.4|863.35|855.55|863.2|855.4|13
1654702260000|2022-06-08 15:31:00|863.21|855.41|862.47|854.67|863.36|855.56|862.47|854.67|17
1654702270000|2022-06-08 15:31:10|862.3|854.5|862.41|854.61|862.53|854.73|862.3|854.5|19
1654702280000|2022-06-08 15:31:20|862.4|854.6|862.39|854.59|862.55|854.75|862.39|854.59|14
1654702290000|2022-06-08 15:31:30|862.4|854.6|862.99|855.19|862.99|855.19|862.4|854.6|17
1654702300000|2022-06-08 15:31:40|863.05|855.25|863.23|855.43|863.23|855.43|863.04|855.24|11
1654702310000|2022-06-08 15:31:50|863.25|855.45|863.23|855.43|863.25|855.45|863.23|855.43|5
1654702320000|2022-06-08 15:32:00|863.26|855.46|864.32|856.52|864.32|856.52|863.26|855.46|19
1654702330000|2022-06-08 15:32:10|864.34|856.54|865.06|857.26|865.06|857.26|863.89|856.09|14
1654702340000|2022-06-08 15:32:20|865.08|857.28|864.96|857.16|865.37|857.57|864.96|857.16|12
1654702350000|2022-06-08 15:32:30|865.41|857.61|865.39|857.59|865.42|857.62|865.39|857.59|10
1654702360000|2022-06-08 15:32:40|865.48|857.68|865.28|857.48|865.93|858.13|865.27|857.47|19
1654702370000|2022-06-08 15:32:50|865.32|857.52|865.36|857.56|865.39|857.59|865.28|857.48|6
1654702380000|2022-06-08 15:33:00|865.35|857.55|865.4|857.6|865.4|857.6|864.81|857.01|18
1654702390000|2022-06-08 15:33:10|865.41|857.61|865.37|857.57|865.43|857.63|865.25|857.45|11
1654702400000|2022-06-08 15:33:20|865.36|857.56|865.37|857.57|865.37|857.57|865.36|857.56|2
1654702410000|2022-06-08 15:33:30|865.26|857.46|864.7|856.9|865.27|857.47|864.68|856.88|14
1654702420000|2022-06-08 15:33:40|864.73|856.93|864.63|856.83|864.79|856.99|864.51|856.71|16
1654702430000|2022-06-08 15:33:50|864.66|856.86|863.61|855.81|864.66|856.86|863.61|855.81|17
1654702440000|2022-06-08 15:34:00|864.09|856.29|863.52|855.72|864.09|856.29|863.52|855.72|16
1654702450000|2022-06-08 15:34:10|863.1|855.3|862.39|854.59|863.33|855.53|862.39|854.59|17
1654702460000|2022-06-08 15:34:20|862.51|854.71|863.41|855.61|863.41|855.61|862.51|854.71|18
1654702470000|2022-06-08 15:34:30|863.46|855.66|863.63|855.83|863.79|855.99|863.3|855.5|17
1654702480000|2022-06-08 15:34:40|863.78|855.98|863.97|856.17|863.97|856.17|863.74|855.94|11
1654702490000|2022-06-08 15:34:50|863.99|856.19|864.7|856.9|864.7|856.9|863.99|856.19|18
1654702500000|2022-06-08 15:35:00|864.83|857.03|865.21|857.41|865.37|857.57|864.83|857.03|13
1654702510000|2022-06-08 15:35:10|865.19|857.39|864.46|856.66|865.19|857.39|864.32|856.52|19
1654702520000|2022-06-08 15:35:20|864.47|856.67|864.48|856.68|865.26|857.46|864.43|856.63|28
1654702530000|2022-06-08 15:35:30|864.63|856.83|864.53|856.73|864.63|856.83|864.5|856.7|11
1654702540000|2022-06-08 15:35:40|864.54|856.74|864.54|856.74|864.57|856.77|864.51|856.71|9
1654702550000|2022-06-08 15:35:50|864.49|856.69|864.45|856.65|864.5|856.7|864.25|856.45|15
1654702560000|2022-06-08 15:36:00|864.46|856.66|864.45|856.65|864.48|856.68|864.44|856.64|12
1654702570000|2022-06-08 15:36:10|864.47|856.67|864.68|856.88|865.03|857.23|864.4|856.6|13
1654702580000|2022-06-08 15:36:20|864.53|856.73|863.53|855.73|864.53|856.73|863.52|855.72|13
1654702590000|2022-06-08 15:36:30|863.54|855.74|863.58|855.78|863.91|856.11|863.54|855.74|9
1654702600000|2022-06-08 15:36:40|863.77|855.97|863.46|855.66|863.77|855.97|863.34|855.54|11
1654702610000|2022-06-08 15:36:50|863.34|855.54|863.34|855.54|863.47|855.67|863.27|855.47|12
1654702620000|2022-06-08 15:37:00|863.31|855.51|863.68|855.88|864.11|856.31|863.31|855.51|22
1654702630000|2022-06-08 15:37:10|863.66|855.86|863.66|855.86|863.7|855.9|863.5|855.7|16
1654702640000|2022-06-08 15:37:20|863.65|855.85|863.7|855.9|863.78|855.98|863.61|855.81|14
1654702650000|2022-06-08 15:37:30|863.96|856.16|864.16|856.36|864.18|856.38|863.96|856.16|13
1654702660000|2022-06-08 15:37:40|864.17|856.37|864.23|856.43|864.24|856.44|864.17|856.37|8
1654702670000|2022-06-08 15:37:50|864.25|856.45|864.94|857.14|864.94|857.14|864.17|856.37|11
1654702680000|2022-06-08 15:38:00|864.97|857.17|865.24|857.44|865.24|857.44|864.96|857.16|15
1654702690000|2022-06-08 15:38:10|865.19|857.39|864.56|856.76|865.19|857.39|864.52|856.72|19
1654702700000|2022-06-08 15:38:20|864.55|856.75|865.24|857.44|865.24|857.44|864.55|856.75|15
1654702710000|2022-06-08 15:38:30|865.25|857.45|865.21|857.41|865.27|857.47|865.19|857.39|9
1654702720000|2022-06-08 15:38:40|865.22|857.42|864.61|856.81|865.29|857.49|864.6|856.8|10
1654702730000|2022-06-08 15:38:50|864.69|856.89|864.74|856.94|864.74|856.94|864.69|856.89|3
1654702740000|2022-06-08 15:39:00|864.69|856.89|864.69|856.89|864.75|856.95|864.69|856.89|10
1654702750000|2022-06-08 15:39:10|864.68|856.88|864.61|856.81|864.71|856.91|864.39|856.59|19
1654702760000|2022-06-08 15:39:20|864.45|856.65|863.63|855.83|864.45|856.65|863.63|855.83|12
1654702770000|2022-06-08 15:39:30|864.05|856.25|861.3|853.5|864.24|856.44|861.25|853.45|28
1654702780000|2022-06-08 15:39:40|861.29|853.49|860.47|852.67|861.3|853.5|860.35|852.55|23
1654702790000|2022-06-08 15:39:50|860.44|852.64|861.07|853.27|861.29|853.49|860.42|852.62|22
1654702800000|2022-06-08 15:40:00|861.04|853.24|861.42|853.62|861.46|853.66|861.04|853.24|29
1654702810000|2022-06-08 15:40:10|861.43|853.63|861.54|853.74|861.54|853.74|861.29|853.49|19
1654702820000|2022-06-08 15:40:20|861.55|853.75|862.09|854.29|862.09|854.29|861.44|853.64|15
1654702830000|2022-06-08 15:40:30|862.21|854.41|861.36|853.56|862.23|854.43|861.36|853.56|9
1654702840000|2022-06-08 15:40:40|861.43|853.63|860.8|853|861.43|853.63|860.8|853|7
1654702850000|2022-06-08 15:40:50|860.77|852.97|861.27|853.47|861.27|853.47|860.66|852.86|17
1654702860000|2022-06-08 15:41:00|861.23|853.43|860.53|852.73|861.25|853.45|860.5|852.7|16
1654702870000|2022-06-08 15:41:10|860.54|852.74|860.42|852.62|860.54|852.74|860.42|852.62|5
1654702880000|2022-06-08 15:41:20|860.47|852.67|860.42|852.62|860.47|852.67|860.42|852.62|2
1654702890000|2022-06-08 15:41:30|860.41|852.61|860.48|852.68|860.49|852.69|860.36|852.56|8
1654702900000|2022-06-08 15:41:40|860.39|852.59|860.41|852.61|860.49|852.69|860.33|852.53|13
1654702910000|2022-06-08 15:41:50|860.37|852.57|860.33|852.53|860.37|852.57|860.33|852.53|4
1654702920000|2022-06-08 15:42:00|860.31|852.51|860.41|852.61|860.41|852.61|860.31|852.51|7
1654702930000|2022-06-08 15:42:10|860.45|852.65|860.43|852.63|860.47|852.67|860.43|852.63|5
1654702940000|2022-06-08 15:42:20|860.42|852.62|860.39|852.59|860.42|852.62|860.39|852.59|2
1654702950000|2022-06-08 15:42:30|860.37|852.57|860.38|852.58|860.39|852.59|860.32|852.52|11
1654702960000|2022-06-08 15:42:40|860.39|852.59|860.99|853.19|861.04|853.24|860.39|852.59|14
1654702970000|2022-06-08 15:42:50|860.98|853.18|860.69|852.89|861|853.2|860.69|852.89|4
1654702980000|2022-06-08 15:43:00|860.51|852.71|859.81|852.01|860.51|852.71|859.81|852.01|12
1654702990000|2022-06-08 15:43:10|859.72|851.92|859.92|852.12|860.16|852.36|859.6|851.8|22
1654703000000|2022-06-08 15:43:20|859.96|852.16|860.3|852.5|860.38|852.58|859.96|852.16|18
1654703010000|2022-06-08 15:43:30|860.24|852.44|859.23|851.43|860.24|852.44|859.17|851.37|19
1654703020000|2022-06-08 15:43:40|859.22|851.42|858.99|851.19|859.22|851.42|858.99|851.19|16
1654703030000|2022-06-08 15:43:50|859|851.2|859.08|851.28|859.09|851.29|858.99|851.19|8
1654703040000|2022-06-08 15:44:00|859.07|851.27|858.51|850.71|859.07|851.27|858.51|850.71|22
1654703050000|2022-06-08 15:44:10|858.56|850.76|857.64|849.84|858.56|850.76|857.62|849.82|14
1654703060000|2022-06-08 15:44:20|857.67|849.87|857.34|849.54|857.78|849.98|857.19|849.39|28
1654703070000|2022-06-08 15:44:30|857.35|849.55|857.24|849.44|857.39|849.59|857.19|849.39|17
1654703080000|2022-06-08 15:44:40|857.35|849.55|855.8|848|857.36|849.56|855.8|848|23
1654703090000|2022-06-08 15:44:50|855.74|847.94|854.93|847.13|855.75|847.95|854.9|847.1|24
1654703100000|2022-06-08 15:45:00|854.83|847.03|856.22|848.42|856.24|848.44|854.83|847.03|27
1654703110000|2022-06-08 15:45:10|856.24|848.44|855.47|847.67|856.25|848.45|855.43|847.63|20
1654703120000|2022-06-08 15:45:20|855.42|847.62|855.39|847.59|855.47|847.67|855.36|847.56|16
1654703130000|2022-06-08 15:45:30|855.4|847.6|855.58|847.78|856.27|848.47|855.4|847.6|28
1654703140000|2022-06-08 15:45:40|855.65|847.85|855.57|847.77|855.74|847.94|855.5|847.7|14
1654703150000|2022-06-08 15:45:50|855.58|847.78|855.32|847.52|855.58|847.78|855.25|847.45|11
1654703160000|2022-06-08 15:46:00|855.33|847.53|856.17|848.37|856.17|848.37|855.33|847.53|22
1654703170000|2022-06-08 15:46:10|855.72|847.92|856.76|848.96|856.76|848.96|855.72|847.92|18
1654703180000|2022-06-08 15:46:20|856.91|849.11|856.33|848.53|856.96|849.16|856.31|848.51|20
1654703190000|2022-06-08 15:46:30|856.34|848.54|856.08|848.28|856.38|848.58|856.03|848.23|21
1654703200000|2022-06-08 15:46:40|856.07|848.27|856.03|848.23|856.08|848.28|855.79|847.99|24
1654703210000|2022-06-08 15:46:50|856.04|848.24|856.2|848.4|856.2|848.4|856.02|848.22|21
1654703220000|2022-06-08 15:47:00|856.19|848.39|856.11|848.31|856.3|848.5|856.07|848.27|21
1654703230000|2022-06-08 15:47:10|856.04|848.24|855.82|848.02|856.04|848.24|855.79|847.99|19
1654703240000|2022-06-08 15:47:20|855.84|848.04|856.16|848.36|856.16|848.36|855.81|848.01|26
1654703250000|2022-06-08 15:47:30|856.15|848.35|856.26|848.46|856.31|848.51|856.15|848.35|15
1654703260000|2022-06-08 15:47:40|856.25|848.45|856.26|848.46|856.31|848.51|856.2|848.4|9
1654703270000|2022-06-08 15:47:50|856.27|848.47|856.27|848.47|856.28|848.48|856.27|848.47|3
1654703280000|2022-06-08 15:48:00|856.26|848.46|856.19|848.39|856.27|848.47|856.14|848.34|11
1654703290000|2022-06-08 15:48:10|856.11|848.31|856.19|848.39|856.19|848.39|856.1|848.3|7
1654703300000|2022-06-08 15:48:20|856.12|848.32|856.18|848.38|856.18|848.38|856.1|848.3|8
1654703310000|2022-06-08 15:48:30|856.19|848.39|856.21|848.41|856.24|848.44|856.19|848.39|13
1654703320000|2022-06-08 15:48:40|856.24|848.44|856.22|848.42|856.28|848.48|856.22|848.42|8
1654703330000|2022-06-08 15:48:50|856.23|848.43|856.23|848.43|856.24|848.44|856.23|848.43|3
1654703340000|2022-06-08 15:49:00|856.19|848.39|856.88|849.08|856.88|849.08|856.15|848.35|14
1654703350000|2022-06-08 15:49:10|856.82|849.02|856.88|849.08|856.88|849.08|856.37|848.57|23
1654703360000|2022-06-08 15:49:20|856.93|849.13|857.22|849.42|857.22|849.42|856.93|849.13|15
1654703370000|2022-06-08 15:49:30|857.23|849.43|857.28|849.48|857.28|849.48|857.23|849.43|7
1654703380000|2022-06-08 15:49:40|857.29|849.49|857.16|849.36|857.29|849.49|857.1|849.3|13
1654703390000|2022-06-08 15:49:50|857.12|849.32|857.21|849.41|857.23|849.43|857.1|849.3|11
1654703400000|2022-06-08 15:50:00|857.22|849.42|857.62|849.82|857.64|849.84|857.16|849.36|15
1654703410000|2022-06-08 15:50:10|857.63|849.83|857.76|849.96|857.77|849.97|857.34|849.54|19
1654703420000|2022-06-08 15:50:20|857.88|850.08|858.24|850.44|858.24|850.44|857.78|849.98|14
1654703430000|2022-06-08 15:50:30|858.25|850.45|858.33|850.53|858.33|850.53|858.24|850.44|13
1654703440000|2022-06-08 15:50:40|858.34|850.54|858.12|850.32|858.44|850.64|858.12|850.32|11
1654703450000|2022-06-08 15:50:50|858.21|850.41|858.12|850.32|858.22|850.42|858.12|850.32|6
1654703460000|2022-06-08 15:51:00|858.33|850.53|858.31|850.51|858.37|850.57|858.27|850.47|10
1654703470000|2022-06-08 15:51:10|858.27|850.47|858.14|850.34|858.34|850.54|858.14|850.34|8
1654703480000|2022-06-08 15:51:20|858.32|850.52|858.74|850.94|858.74|850.94|858.15|850.35|17
1654703490000|2022-06-08 15:51:30|858.96|851.16|859.35|851.55|859.35|851.55|858.96|851.16|22
1654703500000|2022-06-08 15:51:40|859.36|851.56|860.06|852.26|860.06|852.26|859.36|851.56|14
1654703510000|2022-06-08 15:51:50|860.03|852.23|860.18|852.38|860.19|852.39|860.03|852.23|11
1654703520000|2022-06-08 15:52:00|860.19|852.39|860.32|852.52|860.36|852.56|860.17|852.37|26
1654703530000|2022-06-08 15:52:10|860.31|852.51|860.15|852.35|860.4|852.6|860.15|852.35|12
1654703540000|2022-06-08 15:52:20|860.19|852.39|859.4|851.6|860.27|852.47|859.4|851.6|12
1654703550000|2022-06-08 15:52:30|859.46|851.66|859.4|851.6|859.61|851.81|859.4|851.6|7
1654703560000|2022-06-08 15:52:40|859.53|851.73|859.47|851.67|859.72|851.92|859.4|851.6|8
1654703570000|2022-06-08 15:52:50|859.44|851.64|859.61|851.81|859.61|851.81|859.44|851.64|5
1654703580000|2022-06-08 15:53:00|859.53|851.73|858.81|851.01|859.53|851.73|858.75|850.95|17
1654703590000|2022-06-08 15:53:10|858.8|851|858.83|851.03|858.83|851.03|858.78|850.98|14
1654703600000|2022-06-08 15:53:20|858.82|851.02|858.73|850.93|858.82|851.02|858.62|850.82|4
1654703610000|2022-06-08 15:53:30|858.62|850.82|858.69|850.89|858.73|850.93|858.62|850.82|7
1654703620000|2022-06-08 15:53:40|858.68|850.88|858.55|850.75|858.7|850.9|858.53|850.73|6
1654703630000|2022-06-08 15:53:50|858.53|850.73|858.53|850.73|858.53|850.73|858.53|850.73|1
1654703640000|2022-06-08 15:54:00|858.55|850.75|858.48|850.68|858.55|850.75|858.46|850.66|8
1654703650000|2022-06-08 15:54:10|858.54|850.74|857.44|849.64|858.54|850.74|857.44|849.64|18
1654703660000|2022-06-08 15:54:20|857.52|849.72|857.39|849.59|857.53|849.73|857.39|849.59|8
1654703670000|2022-06-08 15:54:30|857.4|849.6|858.16|850.36|858.17|850.37|857.4|849.6|14
1654703680000|2022-06-08 15:54:40|858.1|850.3|858.28|850.48|858.34|850.54|858.1|850.3|14
1654703690000|2022-06-08 15:54:50|858.32|850.52|858.27|850.47|858.34|850.54|858.27|850.47|11
1654703700000|2022-06-08 15:55:00|858.28|850.48|858.13|850.33|858.3|850.5|858.08|850.28|9
1654703710000|2022-06-08 15:55:10|858.08|850.28|857.42|849.62|858.08|850.28|857.42|849.62|10
1654703720000|2022-06-08 15:55:20|857.47|849.67|857.48|849.68|857.48|849.68|857.47|849.67|2
1654703730000|2022-06-08 15:55:30|857.43|849.63|856.76|848.96|857.44|849.64|856.76|848.96|10
1654703740000|2022-06-08 15:55:40|856.78|848.98|857.39|849.59|857.41|849.61|856.78|848.98|12
1654703750000|2022-06-08 15:55:50|857.2|849.4|857.19|849.39|857.2|849.4|857.17|849.37|4
1654703760000|2022-06-08 15:56:00|857.2|849.4|858|850.2|858.07|850.27|856.87|849.07|23
1654703770000|2022-06-08 15:56:10|858.01|850.21|860.96|853.16|860.96|853.16|858.01|850.21|29
1654703780000|2022-06-08 15:56:20|860.9|853.1|861.03|853.23|861.11|853.31|860.47|852.67|24
1654703790000|2022-06-08 15:56:30|861.14|853.34|861.17|853.37|861.24|853.44|861.14|853.34|5
1654703800000|2022-06-08 15:56:40|861.19|853.39|861.16|853.36|861.22|853.42|861.16|853.36|5
1654703810000|2022-06-08 15:56:50|861.14|853.34|861.23|853.43|861.29|853.49|861.14|853.34|5
1654703820000|2022-06-08 15:57:00|861.29|853.49|861.14|853.34|861.29|853.49|861.14|853.34|3
1654703830000|2022-06-08 15:57:10|861.12|853.32|861.11|853.31|861.12|853.32|861.11|853.31|2
1654703840000|2022-06-08 15:57:20|861.1|853.3|860.46|852.66|861.15|853.35|860.46|852.66|13
1654703850000|2022-06-08 15:57:30|860.41|852.61|859.65|851.85|860.41|852.61|859.52|851.72|17
1654703860000|2022-06-08 15:57:40|859.58|851.78|859.29|851.49|859.75|851.95|859.27|851.47|23
1654703870000|2022-06-08 15:57:50|859.27|851.47|859.43|851.63|859.43|851.63|859.26|851.46|9
1654703880000|2022-06-08 15:58:00|859.38|851.58|860.15|852.35|860.19|852.39|859.37|851.57|20
1654703890000|2022-06-08 15:58:10|860.13|852.33|860.09|852.29|860.16|852.36|860.09|852.29|11
1654703900000|2022-06-08 15:58:20|860.1|852.3|860.2|852.4|860.27|852.47|860.1|852.3|13
1654703910000|2022-06-08 15:58:30|860.21|852.41|860.2|852.4|860.23|852.43|860.15|852.35|11
1654703920000|2022-06-08 15:58:40|860.21|852.41|860.22|852.42|860.26|852.46|860.2|852.4|10
1654703930000|2022-06-08 15:58:50|860.21|852.41|860.22|852.42|860.22|852.42|860.2|852.4|5
1654703940000|2022-06-08 15:59:00|860.23|852.43|860.36|852.56|860.44|852.64|860.22|852.42|16
1654703950000|2022-06-08 15:59:10|860.44|852.64|860.44|852.64|860.44|852.64|860.41|852.61|3
1654703960000|2022-06-08 15:59:20|860.43|852.63|860.43|852.63|860.43|852.63|860.43|852.63|1
1654703970000|2022-06-08 15:59:30|860.42|852.62|860.91|853.11|860.94|853.14|860.4|852.6|11
1654703980000|2022-06-08 15:59:40|860.84|853.04|860.27|852.47|860.84|853.04|860.26|852.46|11
1654703990000|2022-06-08 15:59:50|860.28|852.48|860.34|852.54|860.42|852.62|860.27|852.47|17
1654704000000|2022-06-08 16:00:00|860.35|852.55|860.41|852.61|860.82|853.02|860.31|852.51|15
1654704010000|2022-06-08 16:00:10|860.4|852.6|860.25|852.45|860.43|852.63|860.24|852.44|21
1654704020000|2022-06-08 16:00:20|860.28|852.48|861.06|853.26|861.12|853.32|860.28|852.48|20
1654704030000|2022-06-08 16:00:30|860.92|853.12|860.65|852.85|861.01|853.21|860.65|852.85|4
1654704040000|2022-06-08 16:00:40|860.66|852.86|861.14|853.34|861.14|853.34|860.66|852.86|10
1654704050000|2022-06-08 16:00:50|861.1|853.3|861.14|853.34|861.14|853.34|861.09|853.29|4
1654704060000|2022-06-08 16:01:00|861.11|853.31|862.16|854.36|862.24|854.44|861.11|853.31|16
1654704070000|2022-06-08 16:01:10|862.18|854.38|862.27|854.47|862.4|854.6|862.18|854.38|12
1654704080000|2022-06-08 16:01:20|862.29|854.49|862.29|854.49|862.29|854.49|862.28|854.48|3
1654704090000|2022-06-08 16:01:30|862.31|854.51|862.33|854.53|862.44|854.64|862.31|854.51|9
1654704100000|2022-06-08 16:01:40|862.3|854.5|862.79|854.99|862.85|855.05|862.3|854.5|10
1654704110000|2022-06-08 16:01:50|863.11|855.31|863.22|855.42|863.22|855.42|863.11|855.31|7
1654704120000|2022-06-08 16:02:00|863.23|855.43|862.55|854.75|863.23|855.43|862.52|854.72|14
1654704130000|2022-06-08 16:02:10|862.54|854.74|862.56|854.76|862.91|855.11|862.51|854.71|18
1654704140000|2022-06-08 16:02:20|862.53|854.73|862.39|854.59|862.59|854.79|862.33|854.53|8
1654704150000|2022-06-08 16:02:30|862.42|854.62|862.45|854.65|862.47|854.67|862.42|854.62|4
1654704160000|2022-06-08 16:02:40|862.41|854.61|861.99|854.19|862.46|854.66|861.95|854.15|15
1654704170000|2022-06-08 16:02:50|862.03|854.23|862.41|854.61|862.46|854.66|862.03|854.23|11
1654704180000|2022-06-08 16:03:00|862.45|854.65|862.57|854.77|862.99|855.19|862.45|854.65|11
1654704190000|2022-06-08 16:03:10|862.54|854.74|862.35|854.55|862.59|854.79|862.35|854.55|7
1654704200000|2022-06-08 16:03:20|862.38|854.58|862.45|854.65|862.45|854.65|862.38|854.58|3
1654704210000|2022-06-08 16:03:30|862.44|854.64|861.65|853.85|862.44|854.64|861.65|853.85|14
1654704220000|2022-06-08 16:03:40|861.63|853.83|861.45|853.65|861.63|853.83|861.39|853.59|6
1654704230000|2022-06-08 16:03:50|861.37|853.57|861.39|853.59|861.4|853.6|861.36|853.56|9
1654704240000|2022-06-08 16:04:00|861.42|853.62|861.2|853.4|861.5|853.7|860.8|853|10
1654704250000|2022-06-08 16:04:10|861.19|853.39|861.29|853.49|861.29|853.49|860.88|853.08|17
1654704260000|2022-06-08 16:04:20|860.68|852.88|860.53|852.73|860.78|852.98|860.53|852.73|6
1654704270000|2022-06-08 16:04:30|860.55|852.75|861.28|853.48|861.28|853.48|860.53|852.73|6
1654704280000|2022-06-08 16:04:40|861.29|853.49|861.95|854.15|861.96|854.16|861.28|853.48|14
1654704290000|2022-06-08 16:04:50|862.06|854.26|861.48|853.68|862.11|854.31|861.48|853.68|7
1654704300000|2022-06-08 16:05:00|861.99|854.19|862.24|854.44|862.3|854.5|861.93|854.13|15
1654704310000|2022-06-08 16:05:10|862.26|854.46|861.7|853.9|862.35|854.55|861.7|853.9|17
1654704320000|2022-06-08 16:05:20|861.4|853.6|861.4|853.6|861.44|853.64|861.4|853.6|5
1654704330000|2022-06-08 16:05:30|861.77|853.97|861.78|853.98|861.78|853.98|861.77|853.97|2
1654704340000|2022-06-08 16:05:40|861.77|853.97|861.44|853.64|861.78|853.98|861.44|853.64|8
1654704350000|2022-06-08 16:05:50|861.46|853.66|860.03|852.23|861.46|853.66|860.02|852.22|21
1654704360000|2022-06-08 16:06:00|860.04|852.24|859.12|851.32|860.04|852.24|859.05|851.25|26
1654704370000|2022-06-08 16:06:10|859.06|851.26|859.44|851.64|859.44|851.64|858.88|851.08|21
1654704380000|2022-06-08 16:06:20|859.24|851.44|859.43|851.63|859.51|851.71|859.24|851.44|19
1654704390000|2022-06-08 16:06:30|859.42|851.62|860.32|852.52|860.49|852.69|859.42|851.62|21
1654704400000|2022-06-08 16:06:40|860.33|852.53|861.27|853.47|861.27|853.47|860.33|852.53|26
1654704410000|2022-06-08 16:06:50|861.31|853.51|861.25|853.45|861.33|853.53|861.21|853.41|9
1654704420000|2022-06-08 16:07:00|861.27|853.47|862.07|854.27|862.07|854.27|861.27|853.47|16
1654704430000|2022-06-08 16:07:10|862.01|854.21|861.44|853.64|862.01|854.21|861.31|853.51|12
1654704440000|2022-06-08 16:07:20|861.4|853.6|861.51|853.71|861.51|853.71|861.38|853.58|11
1654704450000|2022-06-08 16:07:30|861.38|853.58|861.51|853.71|861.51|853.71|861.38|853.58|2
1654704460000|2022-06-08 16:07:40|861.44|853.64|862.21|854.41|862.26|854.46|861.44|853.64|11
1654704470000|2022-06-08 16:07:50|862.22|854.42|862.21|854.41|862.25|854.45|862.16|854.36|22
1654704480000|2022-06-08 16:08:00|862.46|854.66|862.43|854.63|863.15|855.35|862.4|854.6|20
1654704490000|2022-06-08 16:08:10|862.41|854.61|862.49|854.69|862.49|854.69|862.41|854.61|10
1654704500000|2022-06-08 16:08:20|862.62|854.82|862.41|854.61|863|855.2|862.41|854.61|9
1654704510000|2022-06-08 16:08:30|862.4|854.6|862.34|854.54|862.4|854.6|862.33|854.53|5
1654704520000|2022-06-08 16:08:40|862.35|854.55|862.45|854.65|862.45|854.65|862.35|854.55|9
1654704530000|2022-06-08 16:08:50|862.46|854.66|862.91|855.11|863.14|855.34|862.46|854.66|14
1654704540000|2022-06-08 16:09:00|862.82|855.02|862.47|854.67|862.95|855.15|862.47|854.67|19
1654704550000|2022-06-08 16:09:10|862.5|854.7|863.26|855.46|863.26|855.46|862.5|854.7|8
1654704560000|2022-06-08 16:09:20|863.17|855.37|863.3|855.5|863.31|855.51|863.17|855.37|6
1654704570000|2022-06-08 16:09:30|863.27|855.47|863.26|855.46|863.3|855.5|863.26|855.46|5
1654704580000|2022-06-08 16:09:40|863.28|855.48|863.28|855.48|863.28|855.48|863.28|855.48|1
1654704590000|2022-06-08 16:09:50|863.29|855.49|863.29|855.49|863.29|855.49|863.28|855.48|3
1654704600000|2022-06-08 16:10:00|863.2|855.4|863.28|855.48|863.55|855.75|863.2|855.4|19
1654704610000|2022-06-08 16:10:10|863.24|855.44|863.31|855.51|863.31|855.51|863.23|855.43|11
1654704620000|2022-06-08 16:10:20|863.32|855.52|863.22|855.42|863.38|855.58|863.1|855.3|9
1654704630000|2022-06-08 16:10:30|863.3|855.5|863.3|855.5|863.4|855.6|863.29|855.49|18
1654704640000|2022-06-08 16:10:40|863.33|855.53|863.31|855.51|863.33|855.53|863.27|855.47|15
1654704650000|2022-06-08 16:10:50|863.32|855.52|863.32|855.52|863.34|855.54|863.3|855.5|10
1654704660000|2022-06-08 16:11:00|863.31|855.51|864.27|856.47|864.27|856.47|863.28|855.48|21
1654704670000|2022-06-08 16:11:10|864.28|856.48|864.25|856.45|864.28|856.48|864.17|856.37|8
1654704680000|2022-06-08 16:11:20|864.22|856.42|864.29|856.49|864.31|856.51|864.19|856.39|9
1654704690000|2022-06-08 16:11:30|864.28|856.48|864.14|856.34|864.31|856.51|864.13|856.33|8
1654704700000|2022-06-08 16:11:40|864.15|856.35|864.27|856.47|864.3|856.5|864.15|856.35|13
1654704710000|2022-06-08 16:11:50|864.29|856.49|864.21|856.41|864.29|856.49|864.09|856.29|16
1654704720000|2022-06-08 16:12:00|864.26|856.46|864.17|856.37|864.26|856.46|864.1|856.3|9
1654704730000|2022-06-08 16:12:10|864.1|856.3|864.32|856.52|864.4|856.6|864.09|856.29|13
1654704740000|2022-06-08 16:12:20|864.31|856.51|864.34|856.54|864.34|856.54|864.31|856.51|3
1654704750000|2022-06-08 16:12:30|864.32|856.52|864.32|856.52|864.32|856.52|864.32|856.52|1
1654704760000|2022-06-08 16:12:40|864.3|856.5|864.35|856.55|864.4|856.6|864.3|856.5|4
1654704770000|2022-06-08 16:12:50|864.37|856.57|864.35|856.55|864.41|856.61|864.34|856.54|9
1654704780000|2022-06-08 16:13:00|864.34|856.54|865|857.2|865|857.2|864.33|856.53|13
1654704790000|2022-06-08 16:13:10|864.92|857.12|864.44|856.64|864.95|857.15|864.44|856.64|7
1654704800000|2022-06-08 16:13:20|864.45|856.65|865.21|857.41|865.21|857.41|864.45|856.65|14
1654704810000|2022-06-08 16:13:30|865.22|857.42|865.22|857.42|865.22|857.42|865.22|857.42|1
1654704820000|2022-06-08 16:13:40|865.28|857.48|865.23|857.43|865.29|857.49|865.15|857.35|9
1654704830000|2022-06-08 16:13:50|865.24|857.44|864.95|857.15|865.31|857.51|864.95|857.15|12
1654704840000|2022-06-08 16:14:00|865.1|857.3|865.21|857.41|865.42|857.62|864.75|856.95|18
1654704850000|2022-06-08 16:14:10|865.2|857.4|865.21|857.41|865.21|857.41|865.19|857.39|6
1654704860000|2022-06-08 16:14:20|865.22|857.42|866.32|858.52|866.32|858.52|865.22|857.42|16
1654704870000|2022-06-08 16:14:30|866.3|858.5|866.27|858.47|866.32|858.52|866.27|858.47|8
1654704880000|2022-06-08 16:14:40|866.26|858.46|866.21|858.41|866.28|858.48|866.21|858.41|9
1654704890000|2022-06-08 16:14:50|866.23|858.43|866.26|858.46|866.27|858.47|866.22|858.42|9
1654704900000|2022-06-08 16:15:00|866.27|858.47|866.34|858.54|866.34|858.54|866.25|858.45|6
1654704910000|2022-06-08 16:15:10|866.33|858.53|866.35|858.55|866.35|858.55|866.24|858.44|7
1654704920000|2022-06-08 16:15:20|866.25|858.45|866.18|858.38|866.25|858.45|866.17|858.37|10
1654704930000|2022-06-08 16:15:30|866.17|858.37|865.59|857.79|866.17|858.37|865.44|857.64|14
1654704940000|2022-06-08 16:15:40|865.58|857.78|865.53|857.73|865.58|857.78|865.53|857.73|4
1654704950000|2022-06-08 16:15:50|865.5|857.7|864.92|857.12|865.52|857.72|864.92|857.12|13
1654704960000|2022-06-08 16:16:00|864.91|857.11|863.5|855.7|864.91|857.11|863.5|855.7|18
1654704970000|2022-06-08 16:16:10|863.49|855.69|863.32|855.52|863.5|855.7|863.22|855.42|12
1654704980000|2022-06-08 16:16:20|863.33|855.53|863.67|855.87|864.04|856.24|863.27|855.47|15
1654704990000|2022-06-08 16:16:30|863.68|855.88|863.5|855.7|863.84|856.04|863.47|855.67|10
1654705000000|2022-06-08 16:16:40|863.51|855.71|864.29|856.49|864.29|856.49|863.51|855.71|14
1654705010000|2022-06-08 16:16:50|864.27|856.47|864.34|856.54|864.34|856.54|864.27|856.47|6
1654705020000|2022-06-08 16:17:00|864.33|856.53|864.24|856.44|864.33|856.53|864.22|856.42|12
1654705030000|2022-06-08 16:17:10|864.19|856.39|864.26|856.46|864.26|856.46|864.19|856.39|3
1654705040000|2022-06-08 16:17:20|864.25|856.45|864.26|856.46|864.26|856.46|864.25|856.45|2
1654705050000|2022-06-08 16:17:30|864.29|856.49|864.37|856.57|864.37|856.57|864.29|856.49|3
1654705060000|2022-06-08 16:17:40|864.34|856.54|864.31|856.51|864.35|856.55|864.31|856.51|12
1654705070000|2022-06-08 16:17:50|864.27|856.47|863.79|855.99|864.27|856.47|863.77|855.97|13
1654705080000|2022-06-08 16:18:00|863.78|855.98|863.7|855.9|863.79|855.99|863.5|855.7|9
1654705090000|2022-06-08 16:18:10|863.46|855.66|863.46|855.66|863.46|855.66|863.4|855.6|5
1654705100000|2022-06-08 16:18:20|863.33|855.53|863.19|855.39|863.52|855.72|863.19|855.39|9
1654705110000|2022-06-08 16:18:30|863.22|855.42|863.06|855.26|863.32|855.52|863.06|855.26|14
1654705120000|2022-06-08 16:18:40|863.07|855.27|862.92|855.12|863.09|855.29|862.91|855.11|25
1654705130000|2022-06-08 16:18:50|862.91|855.11|863.14|855.34|863.14|855.34|862.45|854.65|25
1654705140000|2022-06-08 16:19:00|863.15|855.35|863.14|855.34|863.15|855.35|863.1|855.3|7
1654705150000|2022-06-08 16:19:10|863.15|855.35|864.38|856.58|864.38|856.58|863.15|855.35|22
1654705160000|2022-06-08 16:19:20|864.4|856.6|864.9|857.1|864.9|857.1|864.39|856.59|13
1654705170000|2022-06-08 16:19:30|864.92|857.12|864.94|857.14|864.95|857.15|864.92|857.12|5
1654705180000|2022-06-08 16:19:40|864.96|857.16|865.02|857.22|865.02|857.22|864.96|857.16|4
1654705190000|2022-06-08 16:19:50|864.96|857.16|864.96|857.16|865.02|857.22|864.96|857.16|3
1654705200000|2022-06-08 16:20:00|865.02|857.22|865.21|857.41|865.36|857.56|865.02|857.22|16
1654705210000|2022-06-08 16:20:10|865.2|857.4|865.29|857.49|865.29|857.49|864.39|856.59|20
1654705220000|2022-06-08 16:20:20|865.3|857.5|865.32|857.52|865.33|857.53|865.3|857.5|3
1654705230000|2022-06-08 16:20:30|865.31|857.51|864.22|856.42|865.35|857.55|864.18|856.38|24
1654705240000|2022-06-08 16:20:40|864.23|856.43|863.6|855.8|864.28|856.48|863.59|855.79|11
1654705250000|2022-06-08 16:20:50|863.59|855.79|863.54|855.74|863.69|855.89|863.54|855.74|15
1654705260000|2022-06-08 16:21:00|863.55|855.75|863.4|855.6|863.55|855.75|862.72|854.92|22
1654705270000|2022-06-08 16:21:10|863.27|855.47|862.42|854.62|863.29|855.49|862.39|854.59|16
1654705280000|2022-06-08 16:21:20|862.35|854.55|862.48|854.68|863.26|855.46|862.35|854.55|21
1654705290000|2022-06-08 16:21:30|862.39|854.59|861.01|853.21|862.46|854.66|861.01|853.21|28
1654705300000|2022-06-08 16:21:40|860.92|853.12|862.22|854.42|862.22|854.42|860.92|853.12|26
1654705310000|2022-06-08 16:21:50|862.21|854.41|862.01|854.21|862.42|854.62|862.01|854.21|15
1654705320000|2022-06-08 16:22:00|862.02|854.22|860.89|853.09|862.02|854.22|860.61|852.81|33
1654705330000|2022-06-08 16:22:10|860.85|853.05|860.46|852.66|860.86|853.06|860.46|852.66|23
1654705340000|2022-06-08 16:22:20|860.38|852.58|860.4|852.6|860.47|852.67|860.31|852.51|14
1654705350000|2022-06-08 16:22:30|860.32|852.52|860.4|852.6|861.1|853.3|860.32|852.52|22
1654705360000|2022-06-08 16:22:40|860.39|852.59|860.52|852.72|861.3|853.5|860.39|852.59|16
1654705370000|2022-06-08 16:22:50|860.53|852.73|861.28|853.48|861.29|853.49|860.53|852.73|13
1654705380000|2022-06-08 16:23:00|861.31|853.51|861.28|853.48|861.37|853.57|861.18|853.38|16
1654705390000|2022-06-08 16:23:10|861.27|853.47|860.51|852.71|861.27|853.47|860.47|852.67|20
1654705400000|2022-06-08 16:23:20|860.5|852.7|859.96|852.16|860.65|852.85|859.96|852.16|27
1654705410000|2022-06-08 16:23:30|859.98|852.18|859.61|851.81|859.98|852.18|859.56|851.76|19
1654705420000|2022-06-08 16:23:40|859.6|851.8|860.19|852.39|860.25|852.45|859.6|851.8|23
1654705430000|2022-06-08 16:23:50|860.2|852.4|859.54|851.74|860.24|852.44|859.43|851.63|17
1654705440000|2022-06-08 16:24:00|859.46|851.66|858.59|850.79|859.46|851.66|858.59|850.79|12
1654705450000|2022-06-08 16:24:10|858.8|851|858.41|850.61|858.8|851|858.41|850.61|8
1654705460000|2022-06-08 16:24:20|858.44|850.64|858.42|850.62|858.5|850.7|858.42|850.62|16
1654705470000|2022-06-08 16:24:30|858.43|850.63|859.22|851.42|859.25|851.45|858.4|850.6|21
1654705480000|2022-06-08 16:24:40|859.2|851.4|859.28|851.48|859.3|851.5|859.2|851.4|9
1654705490000|2022-06-08 16:24:50|859.26|851.46|861.05|853.25|861.05|853.25|859.26|851.46|22
1654705500000|2022-06-08 16:25:00|861.04|853.24|861.42|853.62|861.42|853.62|861.04|853.24|18
1654705510000|2022-06-08 16:25:10|861.37|853.57|860.48|852.68|861.4|853.6|860.48|852.68|15
1654705520000|2022-06-08 16:25:20|860.49|852.69|859.8|852|860.49|852.69|859.8|852|13
1654705530000|2022-06-08 16:25:30|859.81|852.01|858.9|851.1|859.81|852.01|858.88|851.08|16
1654705540000|2022-06-08 16:25:40|858.89|851.09|858.9|851.1|858.91|851.11|858.88|851.08|12
1654705550000|2022-06-08 16:25:50|858.88|851.08|858.88|851.08|858.91|851.11|858.87|851.07|11
1654705560000|2022-06-08 16:26:00|858.89|851.09|859.04|851.24|859.13|851.33|858.67|850.87|12
1654705570000|2022-06-08 16:26:10|859.15|851.35|858.88|851.08|859.24|851.44|858.88|851.08|20
1654705580000|2022-06-08 16:26:20|858.85|851.05|858.83|851.03|858.85|851.05|858.64|850.84|4
1654705590000|2022-06-08 16:26:30|858.84|851.04|858.67|850.87|858.86|851.06|858.65|850.85|8
1654705600000|2022-06-08 16:26:40|858.68|850.88|858.47|850.67|858.82|851.02|858.24|850.44|8
1654705610000|2022-06-08 16:26:50|858.45|850.65|856.5|848.7|858.51|850.71|856.5|848.7|27
1654705620000|2022-06-08 16:27:00|856.52|848.72|857.01|849.21|857.02|849.22|856.48|848.68|25
1654705630000|2022-06-08 16:27:10|857.02|849.22|856.76|848.96|857.04|849.24|856.76|848.96|17
1654705640000|2022-06-08 16:27:20|856.78|848.98|857.15|849.35|857.15|849.35|856.51|848.71|23
1654705650000|2022-06-08 16:27:30|857.17|849.37|856.47|848.67|857.17|849.37|856.47|848.67|11
1654705660000|2022-06-08 16:27:40|856.64|848.84|856.58|848.78|856.64|848.84|856.47|848.67|3
1654705670000|2022-06-08 16:27:50|856.47|848.67|856.4|848.6|856.47|848.67|856.35|848.55|9
1654705680000|2022-06-08 16:28:00|855.84|848.04|855.5|847.7|856.2|848.4|855.13|847.33|25
1654705690000|2022-06-08 16:28:10|855.47|847.67|855.95|848.15|855.99|848.19|855.41|847.61|17
1654705700000|2022-06-08 16:28:20|855.96|848.16|856.14|848.34|856.15|848.35|855.55|847.75|25
1654705710000|2022-06-08 16:28:30|856.12|848.32|857.07|849.27|857.07|849.27|855.97|848.17|21
1654705720000|2022-06-08 16:28:40|857|849.2|857.83|850.03|857.84|850.04|856.94|849.14|29
1654705730000|2022-06-08 16:28:50|857.82|850.02|857.38|849.58|857.94|850.14|857.38|849.58|15
1654705740000|2022-06-08 16:29:00|857.4|849.6|857.67|849.87|857.67|849.87|857.4|849.6|16
1654705750000|2022-06-08 16:29:10|857.61|849.81|857.48|849.68|857.62|849.82|857.46|849.66|9
1654705760000|2022-06-08 16:29:20|857.46|849.66|856.7|848.9|857.46|849.66|856.02|848.22|21
1654705770000|2022-06-08 16:29:30|856.69|848.89|857.03|849.23|857.03|849.23|856.59|848.79|27
1654705780000|2022-06-08 16:29:40|857.01|849.21|856.54|848.74|857.14|849.34|856.46|848.66|26
1654705790000|2022-06-08 16:29:50|856.53|848.73|856.96|849.16|856.99|849.19|856.5|848.7|19
1654705800000|2022-06-08 16:30:00|856.93|849.13|857.24|849.44|857.25|849.45|856.55|848.75|21
1654705810000|2022-06-08 16:30:10|857.25|849.45|857.18|849.38|857.35|849.55|857.15|849.35|20
1654705820000|2022-06-08 16:30:20|857.17|849.37|856.47|848.67|857.18|849.38|856.46|848.66|9
1654705830000|2022-06-08 16:30:30|856.46|848.66|856.59|848.79|856.67|848.87|856.46|848.66|13
1654705840000|2022-06-08 16:30:40|856.6|848.8|856.57|848.77|856.68|848.88|856.55|848.75|8
1654705850000|2022-06-08 16:30:50|856.67|848.87|856.57|848.77|856.67|848.87|856.57|848.77|10
1654705860000|2022-06-08 16:31:00|856.58|848.78|856.4|848.6|856.61|848.81|856.4|848.6|10
1654705870000|2022-06-08 16:31:10|856.3|848.5|856.31|848.51|856.31|848.51|856.3|848.5|2
1654705880000|2022-06-08 16:31:20|856.27|848.47|856.3|848.5|856.37|848.57|856.26|848.46|5
1654705890000|2022-06-08 16:31:30|856.29|848.49|856.23|848.43|856.29|848.49|855.99|848.19|8
1654705900000|2022-06-08 16:31:40|855.78|847.98|856.04|848.24|856.33|848.53|855.78|847.98|13
1654705910000|2022-06-08 16:31:50|856|848.2|855.58|847.78|856|848.2|855.46|847.66|20
1654705920000|2022-06-08 16:32:00|855.57|847.77|855.56|847.76|855.58|847.78|855.52|847.72|11
1654705930000|2022-06-08 16:32:10|855.57|847.77|854.93|847.13|855.57|847.77|854.93|847.13|21
1654705940000|2022-06-08 16:32:20|854.84|847.04|854.57|846.77|854.84|847.04|854.47|846.67|18
1654705950000|2022-06-08 16:32:30|854.56|846.76|854.44|846.64|854.75|846.95|854.4|846.6|10
1654705960000|2022-06-08 16:32:40|854.43|846.63|853.05|845.25|854.43|846.63|852.46|844.66|20
1654705970000|2022-06-08 16:32:50|852.93|845.13|851.89|844.09|852.93|845.13|851.89|844.09|23
1654705980000|2022-06-08 16:33:00|851.87|844.07|849.78|841.98|851.87|844.07|848.58|840.78|32
1654705990000|2022-06-08 16:33:10|849.81|842.01|851.11|843.31|852.31|844.51|849.81|842.01|30
1654706000000|2022-06-08 16:33:20|851.12|843.32|851.21|843.41|851.25|843.45|851.05|843.25|23
1654706010000|2022-06-08 16:33:30|850.99|843.19|850.2|842.4|850.99|843.19|850.2|842.4|24
1654706020000|2022-06-08 16:33:40|850.07|842.27|850.94|843.14|850.94|843.14|849.74|841.94|26
1654706030000|2022-06-08 16:33:50|850.95|843.15|851.98|844.18|851.98|844.18|850.54|842.74|28
1654706040000|2022-06-08 16:34:00|851.99|844.19|850.72|842.92|851.99|844.19|850.43|842.63|23
1654706050000|2022-06-08 16:34:10|850.57|842.77|851.51|843.71|851.58|843.78|850.57|842.77|23
1654706060000|2022-06-08 16:34:20|851.52|843.72|853.21|845.41|853.21|845.41|851.52|843.72|33
1654706070000|2022-06-08 16:34:30|853.22|845.42|854.11|846.31|854.21|846.41|853.14|845.34|23
1654706080000|2022-06-08 16:34:40|854.07|846.27|853.45|845.65|854.16|846.36|853.4|845.6|20
1654706090000|2022-06-08 16:34:50|853.46|845.66|853.37|845.57|853.57|845.77|853.37|845.57|14
1654706100000|2022-06-08 16:35:00|853.41|845.61|853.27|845.47|853.47|845.67|853.27|845.47|12
1654706110000|2022-06-08 16:35:10|853.18|845.38|852.47|844.67|853.18|845.38|852.15|844.35|27
1654706120000|2022-06-08 16:35:20|852.48|844.68|852.46|844.66|852.48|844.68|852.4|844.6|19
1654706130000|2022-06-08 16:35:30|852.44|844.64|852.41|844.61|852.45|844.65|852.33|844.53|21
1654706140000|2022-06-08 16:35:40|852.44|844.64|852.14|844.34|852.45|844.65|852.14|844.34|13
1654706150000|2022-06-08 16:35:50|852.12|844.32|852.36|844.56|852.36|844.56|852.01|844.21|23
1654706160000|2022-06-08 16:36:00|852.65|844.85|852.9|845.1|852.93|845.13|852.47|844.67|21
1654706170000|2022-06-08 16:36:10|852.88|845.08|853.02|845.22|853.02|845.22|852.65|844.85|13
1654706180000|2022-06-08 16:36:20|853.08|845.28|853.26|845.46|853.28|845.48|853.08|845.28|10
1654706190000|2022-06-08 16:36:30|853.25|845.45|853.4|845.6|853.42|845.62|853.2|845.4|11
1654706200000|2022-06-08 16:36:40|853.46|845.66|853.98|846.18|854.07|846.27|853.46|845.66|26
1654706210000|2022-06-08 16:36:50|853.99|846.19|853.26|845.46|854.03|846.23|853.26|845.46|26
1654706220000|2022-06-08 16:37:00|853.25|845.45|853.28|845.48|853.43|845.63|853.08|845.28|18
1654706230000|2022-06-08 16:37:10|853.3|845.5|853.23|845.43|853.3|845.5|853.23|845.43|17
1654706240000|2022-06-08 16:37:20|853.22|845.42|853.22|845.42|853.34|845.54|853.16|845.36|16
1654706250000|2022-06-08 16:37:30|853.23|845.43|853.27|845.47|853.27|845.47|853.13|845.33|9
1654706260000|2022-06-08 16:37:40|853.26|845.46|853.47|845.67|853.47|845.67|853.18|845.38|16
1654706270000|2022-06-08 16:37:50|853.49|845.69|853.47|845.67|853.77|845.97|853.42|845.62|12
1654706280000|2022-06-08 16:38:00|853.48|845.68|853.46|845.66|853.48|845.68|853.31|845.51|14
1654706290000|2022-06-08 16:38:10|853.5|845.7|853.44|845.64|853.5|845.7|853.44|845.64|8
1654706300000|2022-06-08 16:38:20|853.31|845.51|853.2|845.4|853.43|845.63|852.76|844.96|18
1654706310000|2022-06-08 16:38:30|853.21|845.41|852.63|844.83|853.23|845.43|852.18|844.38|23
1654706320000|2022-06-08 16:38:40|852.64|844.84|852.3|844.5|852.64|844.84|852.3|844.5|21
1654706330000|2022-06-08 16:38:50|852.32|844.52|852.3|844.5|852.36|844.56|852.25|844.45|21
1654706340000|2022-06-08 16:39:00|852.37|844.57|851.36|843.56|852.37|844.57|851.36|843.56|26
1654706350000|2022-06-08 16:39:10|851.44|843.64|851.44|843.64|851.44|843.64|851.36|843.56|13
1654706360000|2022-06-08 16:39:20|851.4|843.6|851.54|843.74|851.55|843.75|851.4|843.6|20
1654706370000|2022-06-08 16:39:30|851.53|843.73|850.41|842.61|851.53|843.73|850.37|842.57|27
1654706380000|2022-06-08 16:39:40|850.45|842.65|850.17|842.37|850.45|842.65|849.61|841.81|27
1654706390000|2022-06-08 16:39:50|850.2|842.4|849.82|842.02|850.2|842.4|849.65|841.85|27
1654706400000|2022-06-08 16:40:00|849.83|842.03|850.23|842.43|850.23|842.43|849.44|841.64|28
1654706410000|2022-06-08 16:40:10|850.24|842.44|850.68|842.88|850.7|842.9|850.23|842.43|22
1654706420000|2022-06-08 16:40:20|850.87|843.07|850.98|843.18|851.03|843.23|850.83|843.03|22
1654706430000|2022-06-08 16:40:30|850.95|843.15|851.84|844.04|851.84|844.04|850.95|843.15|21
1654706440000|2022-06-08 16:40:40|851.79|843.99|851.71|843.91|851.79|843.99|851.65|843.85|12
1654706450000|2022-06-08 16:40:50|851.73|843.93|852.13|844.33|852.13|844.33|851.73|843.93|25
1654706460000|2022-06-08 16:41:00|852.14|844.34|852.66|844.86|852.66|844.86|851.95|844.15|22
1654706470000|2022-06-08 16:41:10|852.68|844.88|852.51|844.71|852.68|844.88|852.45|844.65|14
1654706480000|2022-06-08 16:41:20|852.42|844.62|853.19|845.39|853.19|845.39|852.42|844.62|27
1654706490000|2022-06-08 16:41:30|853.2|845.4|853.5|845.7|853.58|845.78|853.13|845.33|23
1654706500000|2022-06-08 16:41:40|853.58|845.78|853.3|845.5|853.64|845.84|853.3|845.5|22
1654706510000|2022-06-08 16:41:50|853.31|845.51|853.29|845.49|853.43|845.63|853.28|845.48|20
1654706520000|2022-06-08 16:42:00|853.37|845.57|852.46|844.66|853.37|845.57|852.34|844.54|20
1654706530000|2022-06-08 16:42:10|852.45|844.65|852.46|844.66|852.49|844.69|852.34|844.54|23
1654706540000|2022-06-08 16:42:20|852.45|844.65|852.34|844.54|852.5|844.7|852.33|844.53|22
1654706550000|2022-06-08 16:42:30|852.35|844.55|852.19|844.39|852.37|844.57|852.19|844.39|6
1654706560000|2022-06-08 16:42:40|852.2|844.4|852.28|844.48|852.28|844.48|852.2|844.4|11
1654706570000|2022-06-08 16:42:50|852.27|844.47|852.29|844.49|852.29|844.49|852.24|844.44|11
1654706580000|2022-06-08 16:43:00|852.3|844.5|851.26|843.46|852.3|844.5|851.26|843.46|26
1654706590000|2022-06-08 16:43:10|851.03|843.23|850.54|842.74|851.03|843.23|850.51|842.71|18
1654706600000|2022-06-08 16:43:20|850.57|842.77|852.63|844.83|852.7|844.9|850.57|842.77|32
1654706610000|2022-06-08 16:43:30|852.66|844.86|852.83|845.03|853.23|845.43|852.53|844.73|31
1654706620000|2022-06-08 16:43:40|852.85|845.05|853.25|845.45|853.25|845.45|852.46|844.66|30
1654706630000|2022-06-08 16:43:50|853.26|845.46|853.34|845.54|854.16|846.36|853.26|845.46|28
1654706640000|2022-06-08 16:44:00|853.3|845.5|852.62|844.82|853.3|845.5|852.55|844.75|26
1654706650000|2022-06-08 16:44:10|852.63|844.83|852.71|844.91|852.76|844.96|852.6|844.8|9
1654706660000|2022-06-08 16:44:20|852.72|844.92|852.67|844.87|852.73|844.93|852.66|844.86|8
1654706670000|2022-06-08 16:44:30|852.68|844.88|851.98|844.18|852.68|844.88|851.78|843.98|20
1654706680000|2022-06-08 16:44:40|852.05|844.25|851.81|844.01|852.05|844.25|851.72|843.92|17
1654706690000|2022-06-08 16:44:50|851.8|844|850.93|843.13|851.8|844|850.88|843.08|19
1654706700000|2022-06-08 16:45:00|850.94|843.14|851.22|843.42|851.22|843.42|850.44|842.64|29
1654706710000|2022-06-08 16:45:10|851.02|843.22|851.05|843.25|851.09|843.29|850.72|842.92|23
1654706720000|2022-06-08 16:45:20|851.09|843.29|852.59|844.79|852.61|844.81|850.88|843.08|28
1654706730000|2022-06-08 16:45:30|852.6|844.8|852.67|844.87|852.93|845.13|852.42|844.62|19
1654706740000|2022-06-08 16:45:40|852.68|844.88|852.42|844.62|852.68|844.88|852.41|844.61|16
1654706750000|2022-06-08 16:45:50|852.35|844.55|852.27|844.47|852.36|844.56|851.42|843.62|24
1654706760000|2022-06-08 16:46:00|852.28|844.48|851.59|843.79|852.38|844.58|851.38|843.58|25
1654706770000|2022-06-08 16:46:10|851.6|843.8|851.99|844.19|851.99|844.19|851.58|843.78|15
1654706780000|2022-06-08 16:46:20|851.94|844.14|851.55|843.75|851.94|844.14|851.55|843.75|5
1654706790000|2022-06-08 16:46:30|851.6|843.8|853.59|845.79|854.06|846.26|851.6|843.8|19
1654706800000|2022-06-08 16:46:40|853.7|845.9|854.4|846.6|854.4|846.6|853.58|845.78|27
1654706810000|2022-06-08 16:46:50|854.38|846.58|854.06|846.26|854.38|846.58|854.06|846.26|14
1654706820000|2022-06-08 16:47:00|854.13|846.33|854.69|846.89|854.75|846.95|853.63|845.83|25
1654706830000|2022-06-08 16:47:10|854.99|847.19|856.19|848.39|856.52|848.72|854.95|847.15|29
1654706840000|2022-06-08 16:47:20|856.4|848.6|855.87|848.07|856.41|848.61|855.29|847.49|28
1654706850000|2022-06-08 16:47:30|855.88|848.08|855.87|848.07|855.99|848.19|855.81|848.01|25
1654706860000|2022-06-08 16:47:40|855.92|848.12|855.96|848.16|855.97|848.17|855.64|847.84|15
1654706870000|2022-06-08 16:47:50|855.97|848.17|856.24|848.44|856.26|848.46|855.97|848.17|13
1654706880000|2022-06-08 16:48:00|856.27|848.47|856.26|848.46|856.34|848.54|856.16|848.36|17
1654706890000|2022-06-08 16:48:10|856.35|848.55|856.41|848.61|856.42|848.62|856.34|848.54|9
1654706900000|2022-06-08 16:48:20|855.85|848.05|855.95|848.15|856|848.2|855.52|847.72|31
1654706910000|2022-06-08 16:48:30|856.06|848.26|856|848.2|856.25|848.45|855.6|847.8|25
1654706920000|2022-06-08 16:48:40|856.03|848.23|856.05|848.25|856.12|848.32|856.03|848.23|10
1654706930000|2022-06-08 16:48:50|856.07|848.27|856.07|848.27|856.12|848.32|856.07|848.27|6
1654706940000|2022-06-08 16:49:00|856.13|848.33|855.45|847.65|856.13|848.33|855.37|847.57|14
1654706950000|2022-06-08 16:49:10|855.43|847.63|855.9|848.1|855.9|848.1|855.38|847.58|22
1654706960000|2022-06-08 16:49:20|855.95|848.15|855.37|847.57|855.95|848.15|855.37|847.57|12
1654706970000|2022-06-08 16:49:30|855.39|847.59|855.34|847.54|855.39|847.59|855.25|847.45|9
1654706980000|2022-06-08 16:49:40|855.35|847.55|855.71|847.91|855.87|848.07|855.35|847.55|9
1654706990000|2022-06-08 16:49:50|855.79|847.99|855.37|847.57|855.79|847.99|855.35|847.55|18
1654707000000|2022-06-08 16:50:00|855.35|847.55|855.32|847.52|855.42|847.62|855.28|847.48|13
1654707010000|2022-06-08 16:50:10|855.3|847.5|855.22|847.42|855.31|847.51|855.2|847.4|9
1654707020000|2022-06-08 16:50:20|855.21|847.41|855.39|847.59|855.41|847.61|855.21|847.41|10
1654707030000|2022-06-08 16:50:30|855.38|847.58|855.31|847.51|855.38|847.58|855.16|847.36|7
1654707040000|2022-06-08 16:50:40|855.34|847.54|855.15|847.35|855.4|847.6|855.15|847.35|13
1654707050000|2022-06-08 16:50:50|855.14|847.34|855.28|847.48|855.28|847.48|855.14|847.34|14
1654707060000|2022-06-08 16:51:00|855.29|847.49|855.6|847.8|855.6|847.8|855.29|847.49|15
1654707070000|2022-06-08 16:51:10|855.62|847.82|855.97|848.17|856.03|848.23|855.33|847.53|22
1654707080000|2022-06-08 16:51:20|855.98|848.18|857.18|849.38|857.18|849.38|855.98|848.18|26
1654707090000|2022-06-08 16:51:30|857.23|849.43|857.05|849.25|857.3|849.5|857.03|849.23|9
1654707100000|2022-06-08 16:51:40|857.08|849.28|858.18|850.38|858.18|850.38|857.08|849.28|6
1654707110000|2022-06-08 16:51:50|858.17|850.37|858.17|850.37|858.17|850.37|858.17|850.37|1
1654707120000|2022-06-08 16:52:00|858.19|850.39|858.09|850.29|858.26|850.46|858.05|850.25|17
1654707130000|2022-06-08 16:52:10|858.05|850.25|857.71|849.91|858.05|850.25|857.71|849.91|4
1654707140000|2022-06-08 16:52:20|857.84|850.04|857.44|849.64|857.87|850.07|857.4|849.6|17
1654707150000|2022-06-08 16:52:30|857.39|849.59|856.48|848.68|857.39|849.59|856.42|848.62|24
1654707160000|2022-06-08 16:52:40|856.49|848.69|856.55|848.75|856.55|848.75|856.48|848.68|9
1654707170000|2022-06-08 16:52:50|856.56|848.76|856.77|848.97|856.95|849.15|856.44|848.64|22
1654707180000|2022-06-08 16:53:00|856.72|848.92|855.45|847.65|857.02|849.22|855.45|847.65|31
1654707190000|2022-06-08 16:53:10|855.56|847.76|854.62|846.82|855.69|847.89|854.62|846.82|33
1654707200000|2022-06-08 16:53:20|854.58|846.78|854.74|846.94|854.74|846.94|854.48|846.68|23
1654707210000|2022-06-08 16:53:30|854.75|846.95|854.51|846.71|854.77|846.97|854.51|846.71|20
1654707220000|2022-06-08 16:53:40|854.44|846.64|854.34|846.54|854.44|846.64|853.83|846.03|23
1654707230000|2022-06-08 16:53:50|854.36|846.56|854.98|847.18|854.98|847.18|854.36|846.56|22
1654707240000|2022-06-08 16:54:00|854.96|847.16|854.98|847.18|854.98|847.18|854.78|846.98|14
1654707250000|2022-06-08 16:54:10|854.97|847.17|854.39|846.59|854.97|847.17|854.39|846.59|15
1654707260000|2022-06-08 16:54:20|854.4|846.6|854.38|846.58|854.4|846.6|854.38|846.58|9
1654707270000|2022-06-08 16:54:30|854.37|846.57|854.31|846.51|854.38|846.58|854.3|846.5|11
1654707280000|2022-06-08 16:54:40|854.33|846.53|854.3|846.5|854.34|846.54|854.29|846.49|11
1654707290000|2022-06-08 16:54:50|854.32|846.52|854.31|846.51|854.34|846.54|854.28|846.48|6
1654707300000|2022-06-08 16:55:00|854.3|846.5|854.23|846.43|854.3|846.5|854.15|846.35|15
1654707310000|2022-06-08 16:55:10|854.25|846.45|853.56|845.76|854.29|846.49|853.56|845.76|20
1654707320000|2022-06-08 16:55:20|853.55|845.75|853.74|845.94|854.22|846.42|853.54|845.74|11
1654707330000|2022-06-08 16:55:30|853.75|845.95|853.55|845.75|854.01|846.21|853.4|845.6|11
1654707340000|2022-06-08 16:55:40|853.57|845.77|853.59|845.79|853.94|846.14|853.49|845.69|11
1654707350000|2022-06-08 16:55:50|853.56|845.76|853.41|845.61|853.62|845.82|853.41|845.61|17
1654707360000|2022-06-08 16:56:00|853.46|845.66|854.11|846.31|854.19|846.39|853.46|845.66|20
1654707370000|2022-06-08 16:56:10|854.12|846.32|853.98|846.18|854.18|846.38|853.65|845.85|15
1654707380000|2022-06-08 16:56:20|854.01|846.21|854.02|846.22|854.2|846.4|854.01|846.21|17
1654707390000|2022-06-08 16:56:30|854.05|846.25|855.26|847.46|855.3|847.5|854.01|846.21|19
1654707400000|2022-06-08 16:56:40|855.27|847.47|855.26|847.46|855.27|847.47|854.42|846.62|14
1654707410000|2022-06-08 16:56:50|855.3|847.5|855.22|847.42|855.31|847.51|855.19|847.39|7
1654707420000|2022-06-08 16:57:00|855.2|847.4|854.97|847.17|855.2|847.4|854.85|847.05|12
1654707430000|2022-06-08 16:57:10|854.99|847.19|855.48|847.68|855.6|847.8|854.99|847.19|19
1654707440000|2022-06-08 16:57:20|855.11|847.31|855.16|847.36|855.16|847.36|854.42|846.62|18
1654707450000|2022-06-08 16:57:30|855.17|847.37|855.39|847.59|855.39|847.59|854.87|847.07|21
1654707460000|2022-06-08 16:57:40|855.38|847.58|855.14|847.34|855.38|847.58|855.14|847.34|14
1654707470000|2022-06-08 16:57:50|855.2|847.4|855.31|847.51|855.36|847.56|855.2|847.4|16
1654707480000|2022-06-08 16:58:00|855.29|847.49|855.19|847.39|855.29|847.49|855.19|847.39|11
1654707490000|2022-06-08 16:58:10|855.2|847.4|855.2|847.4|855.22|847.42|855.19|847.39|5
1654707500000|2022-06-08 16:58:20|855.19|847.39|855.24|847.44|855.24|847.44|855.18|847.38|3
1654707510000|2022-06-08 16:58:30|854.84|847.04|854.43|846.63|854.97|847.17|854.43|846.63|13
1654707520000|2022-06-08 16:58:40|854.44|846.64|854.95|847.15|855.06|847.26|854.3|846.5|24
1654707530000|2022-06-08 16:58:50|855.03|847.23|854.35|846.55|855.05|847.25|854.35|846.55|17
1654707540000|2022-06-08 16:59:00|854.36|846.56|855.28|847.48|855.28|847.48|854.36|846.56|22
1654707550000|2022-06-08 16:59:10|855.29|847.49|855.24|847.44|855.49|847.69|855.21|847.41|10
1654707560000|2022-06-08 16:59:20|855.23|847.43|855.44|847.64|855.44|847.64|855.2|847.4|12
1654707570000|2022-06-08 16:59:30|855.38|847.58|856.24|848.44|856.24|848.44|855.38|847.58|18
1654707580000|2022-06-08 16:59:40|856.23|848.43|856.22|848.42|856.24|848.44|856.19|848.39|6
1654707590000|2022-06-08 16:59:50|856.2|848.4|856.28|848.48|856.28|848.48|856.19|848.39|5
1654707600000|2022-06-08 17:00:00|856.22|848.42|856.15|848.35|856.31|848.51|855.46|847.66|21
1654707610000|2022-06-08 17:00:10|855.87|848.07|854.62|846.82|855.87|848.07|854.26|846.46|25
1654707620000|2022-06-08 17:00:20|854.93|847.13|854.26|846.46|854.93|847.13|854.18|846.38|20
1654707630000|2022-06-08 17:00:30|854.24|846.44|854.42|846.62|854.45|846.65|854.12|846.32|27
1654707640000|2022-06-08 17:00:40|854.43|846.63|854.35|846.55|854.48|846.68|854.27|846.47|26
1654707650000|2022-06-08 17:00:50|854.36|846.56|854.1|846.3|854.37|846.57|854.01|846.21|15
1654707660000|2022-06-08 17:01:00|854.09|846.29|854.11|846.31|854.23|846.43|853.93|846.13|21
1654707670000|2022-06-08 17:01:10|854.19|846.39|854.13|846.33|854.24|846.44|854.08|846.28|10
1654707680000|2022-06-08 17:01:20|854.08|846.28|853.51|845.71|854.19|846.39|853.49|845.69|19
1654707690000|2022-06-08 17:01:30|853.69|845.89|853.59|845.79|853.69|845.89|853.59|845.79|12
1654707700000|2022-06-08 17:01:40|853.58|845.78|853.56|845.76|853.59|845.79|853.54|845.74|13
1654707710000|2022-06-08 17:01:50|853.55|845.75|853.46|845.66|853.59|845.79|853.46|845.66|17
1654707720000|2022-06-08 17:02:00|853.61|845.81|854.06|846.26|854.06|846.26|853.42|845.62|16
1654707730000|2022-06-08 17:02:10|853.66|845.86|853.33|845.53|853.7|845.9|853.29|845.49|9
1654707740000|2022-06-08 17:02:20|853.22|845.42|853.23|845.43|853.28|845.48|853.22|845.42|10
1654707750000|2022-06-08 17:02:30|853.16|845.36|853.25|845.45|853.25|845.45|852.78|844.98|9
1654707760000|2022-06-08 17:02:40|853.21|845.41|853.26|845.46|853.28|845.48|853.21|845.41|13
1654707770000|2022-06-08 17:02:50|853.27|845.47|853.65|845.85|853.65|845.85|853.24|845.44|30
1654707780000|2022-06-08 17:03:00|853.61|845.81|853.93|846.13|854.03|846.23|853.61|845.81|15
1654707790000|2022-06-08 17:03:10|853.96|846.16|853.82|846.02|853.98|846.18|853.81|846.01|16
1654707800000|2022-06-08 17:03:20|853.78|845.98|854.01|846.21|854.01|846.21|853.78|845.98|12
1654707810000|2022-06-08 17:03:30|854.07|846.27|854.08|846.28|854.09|846.29|853.93|846.13|12
1654707820000|2022-06-08 17:03:40|854.02|846.22|854.92|847.12|854.92|847.12|854.02|846.22|20
1654707830000|2022-06-08 17:03:50|854.93|847.13|855.96|848.16|855.96|848.16|854.88|847.08|25
1654707840000|2022-06-08 17:04:00|856.09|848.29|856.24|848.44|856.24|848.44|856.02|848.22|13
1654707850000|2022-06-08 17:04:10|856.14|848.34|857.33|849.53|857.42|849.62|856.14|848.34|14
1654707860000|2022-06-08 17:04:20|857.31|849.51|857.55|849.75|857.55|849.75|857.3|849.5|19
1654707870000|2022-06-08 17:04:30|857.42|849.62|856.34|848.54|857.97|850.17|856.34|848.54|19
1654707880000|2022-06-08 17:04:40|856.19|848.39|855.45|847.65|856.5|848.7|855.24|847.44|22
1654707890000|2022-06-08 17:04:50|855.46|847.66|854.44|846.64|855.47|847.67|854.44|846.64|21
1654707900000|2022-06-08 17:05:00|854.45|846.65|854.47|846.67|854.51|846.71|854.45|846.65|15
1654707910000|2022-06-08 17:05:10|854.45|846.65|854.4|846.6|854.45|846.65|854.29|846.49|16
1654707920000|2022-06-08 17:05:20|854.36|846.56|853.54|845.74|854.39|846.59|853.5|845.7|25
1654707930000|2022-06-08 17:05:30|853.53|845.73|854.14|846.34|854.15|846.35|853.53|845.73|22
1654707940000|2022-06-08 17:05:40|854.15|846.35|854.47|846.67|854.47|846.67|854.15|846.35|17
1654707950000|2022-06-08 17:05:50|854.48|846.68|854.21|846.41|854.49|846.69|854.2|846.4|22
1654707960000|2022-06-08 17:06:00|854.53|846.73|854.3|846.5|854.53|846.73|854.21|846.41|15
1654707970000|2022-06-08 17:06:10|854.23|846.43|854.33|846.53|854.33|846.53|854.22|846.42|16
1654707980000|2022-06-08 17:06:20|854.47|846.67|854.33|846.53|855.14|847.34|854.31|846.51|12
1654707990000|2022-06-08 17:06:30|854.37|846.57|855.22|847.42|855.25|847.45|854.37|846.57|16
1654708000000|2022-06-08 17:06:40|855.25|847.45|855.28|847.48|855.28|847.48|855.21|847.41|4
1654708010000|2022-06-08 17:06:50|855.29|847.49|855.34|847.54|855.41|847.61|855.22|847.42|6
1654708020000|2022-06-08 17:07:00|855.3|847.5|855.83|848.03|855.83|848.03|855.24|847.44|11
1654708030000|2022-06-08 17:07:10|856|848.2|856.12|848.32|856.12|848.32|855.92|848.12|4
1654708040000|2022-06-08 17:07:20|855.99|848.19|857.36|849.56|857.36|849.56|855.99|848.19|25
1654708050000|2022-06-08 17:07:30|857.38|849.58|857.11|849.31|857.38|849.58|856.94|849.14|24
1654708060000|2022-06-08 17:07:40|857.12|849.32|857.64|849.84|857.67|849.87|857.12|849.32|25
1654708070000|2022-06-08 17:07:50|857.71|849.91|857.29|849.49|857.71|849.91|857.21|849.41|14
1654708080000|2022-06-08 17:08:00|857.3|849.5|858.27|850.47|858.27|850.47|857.28|849.48|25
1654708090000|2022-06-08 17:08:10|858.17|850.37|858.4|850.6|858.4|850.6|858.17|850.37|11
1654708100000|2022-06-08 17:08:20|858.58|850.78|858.59|850.79|858.83|851.03|858.54|850.74|14
1654708110000|2022-06-08 17:08:30|858.69|850.89|858.97|851.17|859.25|851.45|858.68|850.88|12
1654708120000|2022-06-08 17:08:40|859.03|851.23|858.9|851.1|859.21|851.41|858.62|850.82|18
1654708130000|2022-06-08 17:08:50|859.16|851.36|858.62|850.82|859.16|851.36|858.61|850.81|9
1654708140000|2022-06-08 17:09:00|858.72|850.92|858.63|850.83|859.02|851.22|858.63|850.83|7
1654708150000|2022-06-08 17:09:10|858.61|850.81|858.63|850.83|858.76|850.96|858.61|850.81|11
1654708160000|2022-06-08 17:09:20|858.36|850.56|858.51|850.71|858.57|850.77|858.28|850.48|9
1654708170000|2022-06-08 17:09:30|858.52|850.72|858.67|850.87|858.67|850.87|858.33|850.53|13
1654708180000|2022-06-08 17:09:40|858.69|850.89|859.37|851.57|859.37|851.57|858.64|850.84|9
1654708190000|2022-06-08 17:09:50|859.3|851.5|860.53|852.73|860.67|852.87|859.3|851.5|26
1654708200000|2022-06-08 17:10:00|860.61|852.81|860.32|852.52|860.87|853.07|860.32|852.52|20
1654708210000|2022-06-08 17:10:10|860.25|852.45|859.39|851.59|860.28|852.48|859.32|851.52|23
1654708220000|2022-06-08 17:10:20|859.41|851.61|859.4|851.6|859.43|851.63|859.39|851.59|12
1654708230000|2022-06-08 17:10:30|859.42|851.62|860.03|852.23|860.03|852.23|859.3|851.5|13
1654708240000|2022-06-08 17:10:40|860.06|852.26|860.05|852.25|860.06|852.26|859.64|851.84|12
1654708250000|2022-06-08 17:10:50|860.07|852.27|860.28|852.48|860.28|852.48|860.07|852.27|8
1654708260000|2022-06-08 17:11:00|860.29|852.49|860.53|852.73|860.53|852.73|860.2|852.4|13
1654708270000|2022-06-08 17:11:10|860.61|852.81|860.73|852.93|860.98|853.18|860.58|852.78|21
1654708280000|2022-06-08 17:11:20|860.66|852.86|860.99|853.19|861.05|853.25|860.01|852.21|13
1654708290000|2022-06-08 17:11:30|860.83|853.03|860.57|852.77|860.84|853.04|860.57|852.77|15
1654708300000|2022-06-08 17:11:40|860.84|853.04|860.73|852.93|861.05|853.25|860.7|852.9|10
1654708310000|2022-06-08 17:11:50|860.71|852.91|860.7|852.9|860.75|852.95|860.7|852.9|8
1654708320000|2022-06-08 17:12:00|860.67|852.87|860.81|853.01|860.81|853.01|860.67|852.87|7
1654708330000|2022-06-08 17:12:10|860.8|853|860.84|853.04|860.9|853.1|860.5|852.7|13
1654708340000|2022-06-08 17:12:20|860.88|853.08|860.37|852.57|860.91|853.11|860.33|852.53|15
1654708350000|2022-06-08 17:12:30|860.42|852.62|861.11|853.31|861.11|853.31|860.38|852.58|27
1654708360000|2022-06-08 17:12:40|861.12|853.32|861.62|853.82|861.62|853.82|861.06|853.26|17
1654708370000|2022-06-08 17:12:50|861.83|854.03|861.69|853.89|861.84|854.04|861.04|853.24|25
1654708380000|2022-06-08 17:13:00|861.57|853.77|861.59|853.79|861.82|854.02|861.44|853.64|27
1654708390000|2022-06-08 17:13:10|861.82|854.02|862.18|854.38|862.18|854.38|861.29|853.49|8
1654708400000|2022-06-08 17:13:20|861.97|854.17|862.27|854.47|862.3|854.5|861.53|853.73|14
1654708410000|2022-06-08 17:13:30|861.96|854.16|861.38|853.58|861.96|854.16|861.24|853.44|15
1654708420000|2022-06-08 17:13:40|861.6|853.8|862.03|854.23|862.12|854.32|861.38|853.58|15
1654708430000|2022-06-08 17:13:50|862.04|854.24|861.85|854.05|862.04|854.24|861.85|854.05|5
1654708440000|2022-06-08 17:14:00|861.62|853.82|861.52|853.72|862.01|854.21|861.52|853.72|13
1654708450000|2022-06-08 17:14:10|861.53|853.73|861.7|853.9|861.85|854.05|861.53|853.73|14
1654708460000|2022-06-08 17:14:20|861.68|853.88|862.09|854.29|862.09|854.29|861.68|853.88|8
1654708470000|2022-06-08 17:14:30|862.29|854.49|863.99|856.19|863.99|856.19|862.26|854.46|18
1654708480000|2022-06-08 17:14:40|864.02|856.22|863.6|855.8|864.43|856.63|863.6|855.8|32
1654708490000|2022-06-08 17:14:50|863.55|855.75|863.39|855.59|863.57|855.77|863.38|855.58|15
1654708500000|2022-06-08 17:15:00|863.4|855.6|863.21|855.41|863.47|855.67|863.12|855.32|16
1654708510000|2022-06-08 17:15:10|863.12|855.32|863.88|856.08|863.88|856.08|863.1|855.3|20
1654708520000|2022-06-08 17:15:20|863.96|856.16|864.16|856.36|864.24|856.44|863.66|855.86|23
1654708530000|2022-06-08 17:15:30|864.17|856.37|864.22|856.42|864.25|856.45|864.17|856.37|9
1654708540000|2022-06-08 17:15:40|864.14|856.34|863.92|856.12|864.22|856.42|863.91|856.11|14
1654708550000|2022-06-08 17:15:50|863.95|856.15|863.72|855.92|863.98|856.18|863.35|855.55|20
1654708560000|2022-06-08 17:16:00|863.74|855.94|863.24|855.44|863.74|855.94|863.1|855.3|24
1654708570000|2022-06-08 17:16:10|863.11|855.31|863.18|855.38|863.19|855.39|863.11|855.31|8
1654708580000|2022-06-08 17:16:20|862.97|855.17|862.52|854.72|863.1|855.3|862.3|854.5|17
1654708590000|2022-06-08 17:16:30|862.23|854.43|862.47|854.67|862.52|854.72|862.23|854.43|19
1654708600000|2022-06-08 17:16:40|862.48|854.68|862.46|854.66|862.48|854.68|862.15|854.35|10
1654708610000|2022-06-08 17:16:50|862.58|854.78|862.46|854.66|862.58|854.78|862.46|854.66|2
1654708620000|2022-06-08 17:17:00|862.47|854.67|861.42|853.62|862.75|854.95|861.37|853.57|16
1654708630000|2022-06-08 17:17:10|861.64|853.84|861.65|853.85|861.65|853.85|861.19|853.39|22
1654708640000|2022-06-08 17:17:20|861.64|853.84|861.42|853.62|861.65|853.85|861.37|853.57|12
1654708650000|2022-06-08 17:17:30|861.34|853.54|861.78|853.98|862.24|854.44|861.34|853.54|14
1654708660000|2022-06-08 17:17:40|862.03|854.23|861.99|854.19|862.18|854.38|861.99|854.19|4
1654708670000|2022-06-08 17:17:50|862.03|854.23|862.3|854.5|862.31|854.51|861.97|854.17|13
1654708680000|2022-06-08 17:18:00|862.31|854.51|863.24|855.44|863.24|855.44|862.31|854.51|25
1654708690000|2022-06-08 17:18:10|863.2|855.4|862.96|855.16|863.33|855.53|862.88|855.08|17
1654708700000|2022-06-08 17:18:20|862.98|855.18|863.33|855.53|863.33|855.53|862.98|855.18|3
1654708710000|2022-06-08 17:18:30|863.34|855.54|863.85|856.05|863.92|856.12|863.23|855.43|17
1654708720000|2022-06-08 17:18:40|863.83|856.03|863.85|856.05|863.96|856.16|863.41|855.61|27
1654708730000|2022-06-08 17:18:50|863.86|856.06|863.83|856.03|863.87|856.07|863.83|856.03|5
1654708740000|2022-06-08 17:19:00|863.8|856|864.15|856.35|864.18|856.38|863.69|855.89|15
1654708750000|2022-06-08 17:19:10|864.18|856.38|864.27|856.47|864.27|856.47|864.13|856.33|16
1654708760000|2022-06-08 17:19:20|864.29|856.49|864.39|856.59|864.39|856.59|864.21|856.41|15
1654708770000|2022-06-08 17:19:30|864.4|856.6|864.32|856.52|864.7|856.9|864.08|856.28|16
1654708780000|2022-06-08 17:19:40|864.33|856.53|865.13|857.33|865.13|857.33|864.26|856.46|15
1654708790000|2022-06-08 17:19:50|865.15|857.35|865.41|857.61|865.41|857.61|865.15|857.35|12
1654708800000|2022-06-08 17:20:00|865.42|857.62|864.33|856.53|865.54|857.74|864.26|856.46|29
1654708810000|2022-06-08 17:20:10|864.46|856.66|864.23|856.43|864.46|856.66|864.1|856.3|10
1654708820000|2022-06-08 17:20:20|864.26|856.46|864.26|856.46|864.26|856.46|864.1|856.3|9
1654708830000|2022-06-08 17:20:30|864.23|856.43|864.31|856.51|864.34|856.54|864.23|856.43|8
1654708840000|2022-06-08 17:20:40|864.13|856.33|864.16|856.36|864.26|856.46|863.78|855.98|18
1654708850000|2022-06-08 17:20:50|864.17|856.37|863.92|856.12|864.2|856.4|863.89|856.09|17
1654708860000|2022-06-08 17:21:00|863.93|856.13|864.26|856.46|864.31|856.51|863.93|856.13|19
1654708870000|2022-06-08 17:21:10|864.27|856.47|864.39|856.59|864.41|856.61|864|856.2|21
1654708880000|2022-06-08 17:21:20|864.45|856.65|864.63|856.83|865.04|857.24|864.42|856.62|20
1654708890000|2022-06-08 17:21:30|864.65|856.85|864.88|857.08|865.02|857.22|864.65|856.85|14
1654708900000|2022-06-08 17:21:40|864.86|857.06|865.02|857.22|865.03|857.23|864.73|856.93|15
1654708910000|2022-06-08 17:21:50|865.03|857.23|866.1|858.3|866.1|858.3|865|857.2|16
1654708920000|2022-06-08 17:22:00|866.12|858.32|867.15|859.35|867.89|860.09|866.12|858.32|27
1654708930000|2022-06-08 17:22:10|867.13|859.33|867.12|859.32|867.16|859.36|867.03|859.23|17
1654708940000|2022-06-08 17:22:20|867.13|859.33|867.23|859.43|867.32|859.52|866.98|859.18|16
1654708950000|2022-06-08 17:22:30|867.26|859.46|867.32|859.52|867.37|859.57|867.08|859.28|22
1654708960000|2022-06-08 17:22:40|867.33|859.53|868.45|860.65|868.46|860.66|867.23|859.43|22
1654708970000|2022-06-08 17:22:50|868.44|860.64|868.13|860.33|868.45|860.65|867.97|860.17|21
1654708980000|2022-06-08 17:23:00|868.05|860.25|868.16|860.36|869.01|861.21|868.05|860.25|29
1654708990000|2022-06-08 17:23:10|868.22|860.42|868.31|860.51|868.47|860.67|868.13|860.33|20
1654709000000|2022-06-08 17:23:20|868.32|860.52|868.61|860.81|868.93|861.13|868.32|860.52|22
1654709010000|2022-06-08 17:23:30|868.62|860.82|869.2|861.4|869.22|861.42|868.54|860.74|20
1654709020000|2022-06-08 17:23:40|869.21|861.41|870.45|862.65|871.42|863.62|869.21|861.41|33
1654709030000|2022-06-08 17:23:50|870.52|862.72|870.78|862.98|870.86|863.06|870.43|862.63|26
1654709040000|2022-06-08 17:24:00|870.64|862.84|870.58|862.78|870.79|862.99|870.49|862.69|24
1654709050000|2022-06-08 17:24:10|870.61|862.81|870.4|862.6|870.61|862.81|870.39|862.59|19
1654709060000|2022-06-08 17:24:20|870.39|862.59|870.72|862.92|870.81|863.01|870.39|862.59|18
1654709070000|2022-06-08 17:24:30|870.73|862.93|870.58|862.78|870.86|863.06|870.57|862.77|13
1654709080000|2022-06-08 17:24:40|870.57|862.77|870.55|862.75|870.61|862.81|870.26|862.46|14
1654709090000|2022-06-08 17:24:50|870.52|862.72|870.46|862.66|870.52|862.72|870.39|862.59|12
1654709100000|2022-06-08 17:25:00|870.53|862.73|870.45|862.65|870.85|863.05|870.43|862.63|18
1654709110000|2022-06-08 17:25:10|870.4|862.6|870.38|862.58|870.44|862.64|870.34|862.54|15
1654709120000|2022-06-08 17:25:20|870.37|862.57|870.22|862.42|870.44|862.64|870.22|862.42|19
1654709130000|2022-06-08 17:25:30|870.21|862.41|870.18|862.38|870.21|862.41|870.18|862.38|4
1654709140000|2022-06-08 17:25:40|870.15|862.35|870.27|862.47|870.31|862.51|870.15|862.35|10
1654709150000|2022-06-08 17:25:50|870.16|862.36|869.38|861.58|870.16|862.36|869.3|861.5|19
1654709160000|2022-06-08 17:26:00|869.36|861.56|869.4|861.6|869.76|861.96|869.29|861.49|18
1654709170000|2022-06-08 17:26:10|869.38|861.58|869.95|862.15|869.95|862.15|869.35|861.55|7
1654709180000|2022-06-08 17:26:20|869.87|862.07|871.3|863.5|871.3|863.5|869.87|862.07|17
1654709190000|2022-06-08 17:26:30|871.29|863.49|871.21|863.41|871.29|863.49|871.21|863.41|5
1654709200000|2022-06-08 17:26:40|871.16|863.36|876.29|868.49|877.29|869.49|871.16|863.36|32
1654709210000|2022-06-08 17:26:50|876.19|868.39|876.58|868.78|876.58|868.78|876.06|868.26|30
1654709220000|2022-06-08 17:27:00|876.64|868.84|876.29|868.49|876.88|869.08|876.15|868.35|21
1654709230000|2022-06-08 17:27:10|876.3|868.5|877.36|869.56|877.43|869.63|876.22|868.42|24
1654709240000|2022-06-08 17:27:20|877.33|869.53|878.06|870.26|878.09|870.29|877.27|869.47|31
1654709250000|2022-06-08 17:27:30|878.17|870.37|877.94|870.14|879.28|871.48|877.94|870.14|29
1654709260000|2022-06-08 17:27:40|877.96|870.16|876.16|868.36|877.96|870.16|876.16|868.36|32
1654709270000|2022-06-08 17:27:50|876.15|868.35|874.92|867.12|876.21|868.41|874.5|866.7|37
1654709280000|2022-06-08 17:28:00|874.84|867.04|875.43|867.63|875.81|868.01|874.84|867.04|27
1654709290000|2022-06-08 17:28:10|875.39|867.59|875.38|867.58|875.47|867.67|875.17|867.37|25
1654709300000|2022-06-08 17:28:20|875.31|867.51|874.8|867|875.31|867.51|874.4|866.6|32
1654709310000|2022-06-08 17:28:30|874.68|866.88|874.29|866.49|874.68|866.88|874.26|866.46|19
1654709320000|2022-06-08 17:28:40|874.26|866.46|873.64|865.84|874.38|866.58|873.64|865.84|21
1654709330000|2022-06-08 17:28:50|873.68|865.88|872.86|865.06|873.68|865.88|872.33|864.53|27
1654709340000|2022-06-08 17:29:00|872.87|865.07|873.22|865.42|873.54|865.74|872.77|864.97|21
1654709350000|2022-06-08 17:29:10|873.27|865.47|873.27|865.47|873.32|865.52|873.16|865.36|19
1654709360000|2022-06-08 17:29:20|873.28|865.48|874.1|866.3|874.16|866.36|873.12|865.32|17
1654709370000|2022-06-08 17:29:30|874.21|866.41|874.33|866.53|874.34|866.54|874.18|866.38|8
1654709380000|2022-06-08 17:29:40|874.32|866.52|874.2|866.4|874.32|866.52|874.14|866.34|6
1654709390000|2022-06-08 17:29:50|874.19|866.39|874.14|866.34|874.19|866.39|874.14|866.34|3
1654709400000|2022-06-08 17:30:00|874.09|866.29|873.46|865.66|874.12|866.32|873.45|865.65|16
1654709410000|2022-06-08 17:30:10|873.47|865.67|873.57|865.77|873.57|865.77|873.21|865.41|21
1654709420000|2022-06-08 17:30:20|873.59|865.79|874.23|866.43|874.28|866.48|873.59|865.79|24
1654709430000|2022-06-08 17:30:30|874.25|866.45|874.39|866.59|874.51|866.71|873.98|866.18|20
1654709440000|2022-06-08 17:30:40|874.21|866.41|873.43|865.63|874.36|866.56|873.42|865.62|24
1654709450000|2022-06-08 17:30:50|873.51|865.71|873.45|865.65|873.65|865.85|873.44|865.64|12
1654709460000|2022-06-08 17:31:00|873.52|865.72|872.97|865.17|873.52|865.72|872.97|865.17|19
1654709470000|2022-06-08 17:31:10|872.81|865.01|872.57|864.77|872.81|865.01|872.57|864.77|17
1654709480000|2022-06-08 17:31:20|872.56|864.76|872.74|864.94|872.74|864.94|872.5|864.7|17
1654709490000|2022-06-08 17:31:30|873.22|865.42|872.81|865.01|873.37|865.57|872.41|864.61|28
1654709500000|2022-06-08 17:31:40|872.89|865.09|872.79|864.99|873.08|865.28|872.54|864.74|27
1654709510000|2022-06-08 17:31:50|872.54|864.74|872.6|864.8|872.9|865.1|872.44|864.64|17
1654709520000|2022-06-08 17:32:00|872.51|864.71|872.46|864.66|872.9|865.1|872.33|864.53|20
1654709530000|2022-06-08 17:32:10|872.45|864.65|873.42|865.62|873.64|865.84|872.45|864.65|26
1654709540000|2022-06-08 17:32:20|873.39|865.59|875.15|867.35|875.19|867.39|873.39|865.59|31
1654709550000|2022-06-08 17:32:30|875.17|867.37|874.9|867.1|875.17|867.37|874.9|867.1|13
1654709560000|2022-06-08 17:32:40|874.91|867.11|874.82|867.02|875.06|867.26|874.82|867.02|18
1654709570000|2022-06-08 17:32:50|874.79|866.99|874.88|867.08|874.88|867.08|874.79|866.99|9
1654709580000|2022-06-08 17:33:00|874.84|867.04|875.65|867.85|875.65|867.85|874.56|866.76|19
1654709590000|2022-06-08 17:33:10|876.56|868.76|876.69|868.89|876.82|869.02|876.56|868.76|21
1654709600000|2022-06-08 17:33:20|876.73|868.93|876.76|868.96|876.92|869.12|876.73|868.93|13
1654709610000|2022-06-08 17:33:30|876.75|868.95|876.31|868.51|876.75|868.95|876.1|868.3|23
1654709620000|2022-06-08 17:33:40|876.29|868.49|876.27|868.47|876.33|868.53|876.15|868.35|19
1654709630000|2022-06-08 17:33:50|876.26|868.46|875.56|867.76|876.26|868.46|875.55|867.75|15
1654709640000|2022-06-08 17:34:00|875.49|867.69|874.42|866.62|875.5|867.7|874.32|866.52|16
1654709650000|2022-06-08 17:34:10|874.44|866.64|874.45|866.65|874.51|866.71|874.24|866.44|18
1654709660000|2022-06-08 17:34:20|874.41|866.61|874.19|866.39|874.41|866.61|874.17|866.37|23
1654709670000|2022-06-08 17:34:30|874.24|866.44|875.01|867.21|875.04|867.24|874.16|866.36|21
1654709680000|2022-06-08 17:34:40|874.65|866.85|875.08|867.28|875.23|867.43|874.62|866.82|14
1654709690000|2022-06-08 17:34:50|875.07|867.27|875.06|867.26|875.08|867.28|874.99|867.19|7
1654709700000|2022-06-08 17:35:00|875.03|867.23|875.24|867.44|875.24|867.44|874.84|867.04|15
1654709710000|2022-06-08 17:35:10|875.26|867.46|875.22|867.42|875.29|867.49|875.15|867.35|14
1654709720000|2022-06-08 17:35:20|875.16|867.36|873.43|865.63|875.16|867.36|873.22|865.42|34
1654709730000|2022-06-08 17:35:30|873.44|865.64|873.38|865.58|873.44|865.64|873.23|865.43|17
1654709740000|2022-06-08 17:35:40|873.37|865.57|872.27|864.47|873.37|865.57|872.19|864.39|26
1654709750000|2022-06-08 17:35:50|872.24|864.44|872.23|864.43|872.27|864.47|871.97|864.17|23
1654709760000|2022-06-08 17:36:00|872.21|864.41|872.2|864.4|872.25|864.45|872.11|864.31|19
1654709770000|2022-06-08 17:36:10|872.13|864.33|872.09|864.29|872.2|864.4|872.09|864.29|13
1654709780000|2022-06-08 17:36:20|872.08|864.28|871.96|864.16|872.08|864.28|871.9|864.1|11
1654709790000|2022-06-08 17:36:30|871.94|864.14|871.44|863.64|872.11|864.31|871.35|863.55|17
1654709800000|2022-06-08 17:36:40|871.45|863.65|871.57|863.77|871.57|863.77|871.21|863.41|19
1654709810000|2022-06-08 17:36:50|871.48|863.68|871.2|863.4|871.54|863.74|871.2|863.4|23
1654709820000|2022-06-08 17:37:00|871.25|863.45|870.2|862.4|871.26|863.46|870.18|862.38|23
1654709830000|2022-06-08 17:37:10|870.21|862.41|870.14|862.34|870.23|862.43|870.09|862.29|10
1654709840000|2022-06-08 17:37:20|870.13|862.33|870.05|862.25|870.13|862.33|870.05|862.25|11
1654709850000|2022-06-08 17:37:30|870.07|862.27|869.77|861.97|870.09|862.29|869.52|861.72|23
1654709860000|2022-06-08 17:37:40|869.78|861.98|869.79|861.99|869.83|862.03|869.58|861.78|20
1654709870000|2022-06-08 17:37:50|869.82|862.02|869.75|861.95|869.82|862.02|869.74|861.94|7
1654709880000|2022-06-08 17:38:00|870.08|862.28|869.69|861.89|870.08|862.28|869.42|861.62|13
1654709890000|2022-06-08 17:38:10|869.68|861.88|869.74|861.94|869.76|861.96|869.5|861.7|14
1654709900000|2022-06-08 17:38:20|869.71|861.91|869.75|861.95|869.78|861.98|869.65|861.85|6
1654709910000|2022-06-08 17:38:30|869.74|861.94|869.79|861.99|869.82|862.02|869.72|861.92|13
1654709920000|2022-06-08 17:38:40|869.74|861.94|869.36|861.56|869.79|861.99|869.35|861.55|17
1654709930000|2022-06-08 17:38:50|869.32|861.52|868.3|860.5|869.33|861.53|868.26|860.46|25
1654709940000|2022-06-08 17:39:00|868.24|860.44|868.67|860.87|868.72|860.92|868.24|860.44|20
1654709950000|2022-06-08 17:39:10|868.66|860.86|868.64|860.84|868.67|860.87|868.46|860.66|18
1654709960000|2022-06-08 17:39:20|868.51|860.71|868.49|860.69|868.64|860.84|868.47|860.67|11
1654709970000|2022-06-08 17:39:30|868.45|860.65|868.48|860.68|868.88|861.08|868.4|860.6|17
1654709980000|2022-06-08 17:39:40|868.28|860.48|868.3|860.5|868.74|860.94|868.25|860.45|30
1654709990000|2022-06-08 17:39:50|868.28|860.48|868.35|860.55|868.35|860.55|868.22|860.42|19
1654710000000|2022-06-08 17:40:00|868.33|860.53|868.15|860.35|868.34|860.54|867.73|859.93|22
1654710010000|2022-06-08 17:40:10|868.16|860.36|867.66|859.86|868.2|860.4|867.56|859.76|15
1654710020000|2022-06-08 17:40:20|868.08|860.28|868.15|860.35|868.2|860.4|867.66|859.86|21
1654710030000|2022-06-08 17:40:30|867.76|859.96|867.74|859.94|868.16|860.36|867.71|859.91|13
1654710040000|2022-06-08 17:40:40|867.8|860|868.28|860.48|868.31|860.51|867.68|859.88|10
1654710050000|2022-06-08 17:40:50|868.03|860.23|868.25|860.45|868.28|860.48|868.03|860.23|14
1654710060000|2022-06-08 17:41:00|868.28|860.48|869.07|861.27|869.26|861.46|868.25|860.45|23
1654710070000|2022-06-08 17:41:10|869.25|861.45|869.1|861.3|869.33|861.53|869.02|861.22|21
1654710080000|2022-06-08 17:41:20|869.57|861.77|869.94|862.14|870.05|862.25|869.57|861.77|19
1654710090000|2022-06-08 17:41:30|869.95|862.15|870.08|862.28|870.09|862.29|869.91|862.11|17
1654710100000|2022-06-08 17:41:40|870.07|862.27|870.07|862.27|870.11|862.31|870.06|862.26|17
1654710110000|2022-06-08 17:41:50|870.04|862.24|870.61|862.81|870.61|862.81|870.01|862.21|23
1654710120000|2022-06-08 17:42:00|870.63|862.83|870.52|862.72|870.63|862.83|870.29|862.49|15
1654710130000|2022-06-08 17:42:10|870.73|862.93|871.08|863.28|871.08|863.28|870.52|862.72|18
1654710140000|2022-06-08 17:42:20|871.09|863.29|870.44|862.64|871.12|863.32|870.42|862.62|16
1654710150000|2022-06-08 17:42:30|870.43|862.63|870.58|862.78|870.6|862.8|870.42|862.62|19
1654710160000|2022-06-08 17:42:40|870.68|862.88|870.86|863.06|871|863.2|870.68|862.88|13
1654710170000|2022-06-08 17:42:50|870.85|863.05|870.94|863.14|870.94|863.14|870.85|863.05|9
1654710180000|2022-06-08 17:43:00|871.08|863.28|871.35|863.55|871.6|863.8|871.08|863.28|21
1654710190000|2022-06-08 17:43:10|871.37|863.57|871.32|863.52|871.37|863.57|871.32|863.52|6
1654710200000|2022-06-08 17:43:20|871.28|863.48|870.6|862.8|871.28|863.48|870.6|862.8|19
1654710210000|2022-06-08 17:43:30|870.61|862.81|870.34|862.54|870.61|862.81|869.81|862.01|29
1654710220000|2022-06-08 17:43:40|870.3|862.5|870.44|862.64|870.62|862.82|870.24|862.44|20
1654710230000|2022-06-08 17:43:50|870.72|862.92|870.73|862.93|870.73|862.93|870.69|862.89|7
1654710240000|2022-06-08 17:44:00|870.69|862.89|871.29|863.49|871.29|863.49|870.69|862.89|16
1654710250000|2022-06-08 17:44:10|871.28|863.48|871.28|863.48|871.28|863.48|871.26|863.46|7
1654710260000|2022-06-08 17:44:20|870.88|863.08|870.88|863.08|870.94|863.14|870.5|862.7|12
1654710270000|2022-06-08 17:44:30|870.86|863.06|870.93|863.13|870.93|863.13|870.84|863.04|12
1654710280000|2022-06-08 17:44:40|870.95|863.15|872.18|864.38|872.18|864.38|870.85|863.05|17
1654710290000|2022-06-08 17:44:50|872.34|864.54|871.99|864.19|872.34|864.54|871.97|864.17|9
1654710300000|2022-06-08 17:45:00|871.97|864.17|872.1|864.3|872.23|864.43|871.97|864.17|9
1654710310000|2022-06-08 17:45:10|872.17|864.37|871.6|863.8|872.17|864.37|871.4|863.6|13
1654710320000|2022-06-08 17:45:20|871.61|863.81|871.04|863.24|871.62|863.82|871.03|863.23|17
1654710330000|2022-06-08 17:45:30|871.1|863.3|870.42|862.62|871.1|863.3|870.42|862.62|7
1654710340000|2022-06-08 17:45:40|870.97|863.17|869.5|861.7|870.97|863.17|869.49|861.69|23
1654710350000|2022-06-08 17:45:50|869.55|861.75|870.15|862.35|870.18|862.38|869.46|861.66|18
1654710360000|2022-06-08 17:46:00|870.14|862.34|870.05|862.25|870.32|862.52|869.71|861.91|29
1654710370000|2022-06-08 17:46:10|869.98|862.18|870.19|862.39|870.28|862.48|869.98|862.18|12
1654710380000|2022-06-08 17:46:20|870.21|862.41|869.68|861.88|870.22|862.42|869.65|861.85|17
1654710390000|2022-06-08 17:46:30|869.69|861.89|869.7|861.9|870.15|862.35|869.67|861.87|8
1654710400000|2022-06-08 17:46:40|869.68|861.88|870.15|862.35|870.15|862.35|869.68|861.88|6
1654710410000|2022-06-08 17:46:50|870.16|862.36|870.13|862.33|870.18|862.38|869.69|861.89|12
1654710420000|2022-06-08 17:47:00|870.12|862.32|870.21|862.41|870.21|862.41|870.12|862.32|16
1654710430000|2022-06-08 17:47:10|870.18|862.38|870.44|862.64|870.51|862.71|870.18|862.38|13
1654710440000|2022-06-08 17:47:20|870.48|862.68|870.23|862.43|870.61|862.81|870.22|862.42|16
1654710450000|2022-06-08 17:47:30|870.2|862.4|869.99|862.19|870.26|862.46|869.99|862.19|12
1654710460000|2022-06-08 17:47:40|869.98|862.18|869.99|862.19|870.06|862.26|869.96|862.16|8
1654710470000|2022-06-08 17:47:50|869.98|862.18|871.24|863.44|871.26|863.46|869.98|862.18|17
1654710480000|2022-06-08 17:48:00|871.25|863.45|870.99|863.19|871.25|863.45|870.99|863.19|17
1654710490000|2022-06-08 17:48:10|870.85|863.05|870.9|863.1|870.9|863.1|870.85|863.05|7
1654710500000|2022-06-08 17:48:20|870.91|863.11|870.91|863.11|870.96|863.16|870.91|863.11|6
1654710510000|2022-06-08 17:48:30|870.9|863.1|870.78|862.98|870.91|863.11|870.78|862.98|3
1654710520000|2022-06-08 17:48:40|870.8|863|870.9|863.1|870.9|863.1|870.8|863|2
1654710530000|2022-06-08 17:48:50|870.89|863.09|870.98|863.18|870.98|863.18|870.89|863.09|13
1654710540000|2022-06-08 17:49:00|870.99|863.19|871.06|863.26|871.09|863.29|870.96|863.16|15
1654710550000|2022-06-08 17:49:10|871.09|863.29|871.1|863.3|871.11|863.31|871.06|863.26|7
1654710560000|2022-06-08 17:49:20|871.09|863.29|870.94|863.14|871.09|863.29|870.83|863.03|13
1654710570000|2022-06-08 17:49:30|870.97|863.17|871.08|863.28|871.14|863.34|870.94|863.14|10
1654710580000|2022-06-08 17:49:40|871.12|863.32|870.51|862.71|871.12|863.32|870.51|862.71|14
1654710590000|2022-06-08 17:49:50|870.37|862.57|870.38|862.58|870.58|862.78|870.37|862.57|11
1654710600000|2022-06-08 17:50:00|870.39|862.59|870.42|862.62|870.42|862.62|870.39|862.59|5
1654710610000|2022-06-08 17:50:10|870.52|862.72|870.5|862.7|870.52|862.72|870.36|862.56|16
1654710620000|2022-06-08 17:50:20|870.51|862.71|870.5|862.7|870.52|862.72|870.44|862.64|9
1654710630000|2022-06-08 17:50:30|870.51|862.71|869.99|862.19|870.51|862.71|869.76|861.96|16
1654710640000|2022-06-08 17:50:40|870.01|862.21|869.57|861.77|870.02|862.22|869.5|861.7|21
1654710650000|2022-06-08 17:50:50|869.54|861.74|869.53|861.73|869.56|861.76|869.51|861.71|8
1654710660000|2022-06-08 17:51:00|869.56|861.76|868.5|860.7|869.58|861.78|868.36|860.56|22
1654710670000|2022-06-08 17:51:10|868.51|860.71|868.81|861.01|869.19|861.39|868.36|860.56|20
1654710680000|2022-06-08 17:51:20|868.91|861.11|868.66|860.86|868.92|861.12|868.63|860.83|17
1654710690000|2022-06-08 17:51:30|868.98|861.18|868.41|860.61|869.32|861.52|868.41|860.61|20
1654710700000|2022-06-08 17:51:40|868.4|860.6|868.28|860.48|868.46|860.66|868.19|860.39|12
1654710710000|2022-06-08 17:51:50|868.18|860.38|868.09|860.29|868.18|860.38|867.48|859.68|21
1654710720000|2022-06-08 17:52:00|867.98|860.18|867.63|859.83|867.99|860.19|867.6|859.8|14
1654710730000|2022-06-08 17:52:10|867.61|859.81|867.5|859.7|868.15|860.35|867.49|859.69|20
1654710740000|2022-06-08 17:52:20|867.44|859.64|867.42|859.62|867.52|859.72|867.38|859.58|16
1654710750000|2022-06-08 17:52:30|867.39|859.59|867.76|859.96|867.87|860.07|867.36|859.56|13
1654710760000|2022-06-08 17:52:40|867.88|860.08|868.18|860.38|868.18|860.38|867.88|860.08|17
1654710770000|2022-06-08 17:52:50|868.16|860.36|868.11|860.31|868.16|860.36|868.08|860.28|4
1654710780000|2022-06-08 17:53:00|868.12|860.32|868.12|860.32|868.14|860.34|868.08|860.28|7
1654710790000|2022-06-08 17:53:10|868.13|860.33|868.52|860.72|868.52|860.72|868.13|860.33|19
1654710800000|2022-06-08 17:53:20|868.66|860.86|869.71|861.91|869.71|861.91|868.66|860.86|23
1654710810000|2022-06-08 17:53:30|869.74|861.94|869.93|862.13|869.93|862.13|869.65|861.85|10
1654710820000|2022-06-08 17:53:40|869.9|862.1|869.96|862.16|869.96|862.16|869.86|862.06|11
1654710830000|2022-06-08 17:53:50|869.97|862.17|869.62|861.82|869.99|862.19|869.62|861.82|5
1654710840000|2022-06-08 17:54:00|869.6|861.8|869.25|861.45|869.92|862.12|869.2|861.4|16
1654710850000|2022-06-08 17:54:10|869.23|861.43|869.47|861.67|869.48|861.68|869.23|861.43|13
1654710860000|2022-06-08 17:54:20|869.48|861.68|869.63|861.83|869.64|861.84|869.46|861.66|11
1654710870000|2022-06-08 17:54:30|869.64|861.84|869.75|861.95|869.75|861.95|869.64|861.84|5
1654710880000|2022-06-08 17:54:40|869.81|862.01|869.71|861.91|869.81|862.01|869.71|861.91|2
1654710890000|2022-06-08 17:54:50|869.7|861.9|869.32|861.52|869.79|861.99|869.29|861.49|8
1654710900000|2022-06-08 17:55:00|869.33|861.53|869.31|861.51|869.45|861.65|869.31|861.51|18
1654710910000|2022-06-08 17:55:10|869.27|861.47|868.82|861.02|869.28|861.48|868.68|860.88|15
1654710920000|2022-06-08 17:55:20|869.21|861.41|868.7|860.9|869.21|861.41|868.65|860.85|7
1654710930000|2022-06-08 17:55:30|869.1|861.3|869.27|861.47|869.41|861.61|869.04|861.24|20
1654710940000|2022-06-08 17:55:40|869.37|861.57|870.93|863.13|870.94|863.14|869.37|861.57|29
1654710950000|2022-06-08 17:55:50|871.07|863.27|872.48|864.68|872.48|864.68|871.07|863.27|28
1654710960000|2022-06-08 17:56:00|872.49|864.69|872.89|865.09|872.89|865.09|872.48|864.68|21
1654710970000|2022-06-08 17:56:10|872.84|865.04|874.13|866.33|874.13|866.33|872.8|865|16
1654710980000|2022-06-08 17:56:20|874.12|866.32|874.42|866.62|874.42|866.62|874.08|866.28|15
1654710990000|2022-06-08 17:56:30|874.39|866.59|874.51|866.71|874.72|866.92|874.39|866.59|16
1654711000000|2022-06-08 17:56:40|874.5|866.7|874.19|866.39|874.5|866.7|874.16|866.36|18
1654711010000|2022-06-08 17:56:50|874.2|866.4|874.24|866.44|874.33|866.53|874.19|866.39|13
1654711020000|2022-06-08 17:57:00|874.25|866.45|874.79|866.99|874.79|866.99|874.25|866.45|19
1654711030000|2022-06-08 17:57:10|874.83|867.03|874.49|866.69|875.05|867.25|874.49|866.69|23
1654711040000|2022-06-08 17:57:20|874.48|866.68|874.25|866.45|874.48|866.68|874.24|866.44|14
1654711050000|2022-06-08 17:57:30|874.28|866.48|874.46|866.66|874.46|866.66|874.28|866.48|8
1654711060000|2022-06-08 17:57:40|874.47|866.67|874.19|866.39|874.48|866.68|874.14|866.34|16
1654711070000|2022-06-08 17:57:50|874.14|866.34|874.23|866.43|874.23|866.43|874.13|866.33|6
1654711080000|2022-06-08 17:58:00|874.14|866.34|874.21|866.41|874.22|866.42|874.14|866.34|13
1654711090000|2022-06-08 17:58:10|874.27|866.47|874.1|866.3|874.27|866.47|873.95|866.15|12
1654711100000|2022-06-08 17:58:20|873.98|866.18|872.36|864.56|874.1|866.3|872.22|864.42|21
1654711110000|2022-06-08 17:58:30|872.34|864.54|872.92|865.12|872.92|865.12|872.34|864.54|20
1654711120000|2022-06-08 17:58:40|872.9|865.1|872.36|864.56|872.94|865.14|872.26|864.46|13
1654711130000|2022-06-08 17:58:50|872.35|864.55|871.77|863.97|872.35|864.55|871.77|863.97|20
1654711140000|2022-06-08 17:59:00|871.54|863.74|871.01|863.21|871.57|863.77|871|863.2|23
1654711150000|2022-06-08 17:59:10|871.03|863.23|871.01|863.21|871.03|863.23|870.96|863.16|15
1654711160000|2022-06-08 17:59:20|871|863.2|870.98|863.18|871.02|863.22|870.97|863.17|10
1654711170000|2022-06-08 17:59:30|870.94|863.14|870.51|862.71|871.01|863.21|870.49|862.69|17
1654711180000|2022-06-08 17:59:40|870.5|862.7|870.54|862.74|870.54|862.74|870.44|862.64|17
1654711190000|2022-06-08 17:59:50|870.53|862.73|870.94|863.14|870.95|863.15|870.36|862.56|18
1654711200000|2022-06-08 18:00:00|870.96|863.16|870.87|863.07|871.47|863.67|870.52|862.72|34
1654711210000|2022-06-08 18:00:10|870.71|862.91|870.3|862.5|870.89|863.09|870.26|862.46|21
1654711220000|2022-06-08 18:00:20|870.29|862.49|870.18|862.38|870.29|862.49|870.18|862.38|6
1654711230000|2022-06-08 18:00:30|870.16|862.36|869.94|862.14|870.16|862.36|869.64|861.84|19
1654711240000|2022-06-08 18:00:40|869.87|862.07|871.14|863.34|871.14|863.34|869.82|862.02|15
1654711250000|2022-06-08 18:00:50|871.17|863.37|871.25|863.45|871.26|863.46|870.98|863.18|16
1654711260000|2022-06-08 18:01:00|871.26|863.46|871.37|863.57|871.37|863.57|871.07|863.27|15
1654711270000|2022-06-08 18:01:10|871.35|863.55|871.17|863.37|871.49|863.69|871.1|863.3|18
1654711280000|2022-06-08 18:01:20|871.16|863.36|871.01|863.21|871.16|863.36|870.66|862.86|19
1654711290000|2022-06-08 18:01:30|870.76|862.96|870.82|863.02|870.82|863.02|870.76|862.96|2
1654711300000|2022-06-08 18:01:40|870.97|863.17|871.08|863.28|871.08|863.28|870.89|863.09|6
1654711310000|2022-06-08 18:01:50|871.07|863.27|871.15|863.35|871.19|863.39|871.07|863.27|10
1654711320000|2022-06-08 18:02:00|871.14|863.34|871.14|863.34|871.16|863.36|871.05|863.25|7
1654711330000|2022-06-08 18:02:10|871.19|863.39|871.06|863.26|871.21|863.41|871.06|863.26|7
1654711340000|2022-06-08 18:02:20|871.04|863.24|871.05|863.25|871.16|863.36|871.04|863.24|7
1654711350000|2022-06-08 18:02:30|871.1|863.3|871.16|863.36|871.21|863.41|871.05|863.25|5
1654711360000|2022-06-08 18:02:40|871.21|863.41|871.59|863.79|871.85|864.05|871.21|863.41|14
1654711370000|2022-06-08 18:02:50|871.62|863.82|871.46|863.66|871.62|863.82|871.4|863.6|18
1654711380000|2022-06-08 18:03:00|871.47|863.67|871.4|863.6|871.57|863.77|871.31|863.51|16
1654711390000|2022-06-08 18:03:10|871.41|863.61|871.55|863.75|871.55|863.75|871.41|863.61|9
1654711400000|2022-06-08 18:03:20|871.75|863.95|872.99|865.19|873.17|865.37|871.75|863.95|15
1654711410000|2022-06-08 18:03:30|873.2|865.4|873.3|865.5|873.63|865.83|873.18|865.38|17
1654711420000|2022-06-08 18:03:40|873.35|865.55|873.53|865.73|873.53|865.73|873.3|865.5|8
1654711430000|2022-06-08 18:03:50|873.54|865.74|873.54|865.74|873.76|865.96|873.43|865.63|12
1654711440000|2022-06-08 18:04:00|873.53|865.73|872.31|864.51|873.7|865.9|872.31|864.51|23
1654711450000|2022-06-08 18:04:10|872.33|864.53|871.61|863.81|872.35|864.55|871.61|863.81|12
1654711460000|2022-06-08 18:04:20|871.59|863.79|870.36|862.56|871.59|863.79|870.34|862.54|29
1654711470000|2022-06-08 18:04:30|870.37|862.57|870.32|862.52|870.38|862.58|870.32|862.52|10
1654711480000|2022-06-08 18:04:40|870.33|862.53|869.51|861.71|870.33|862.53|869.47|861.67|19
1654711490000|2022-06-08 18:04:50|869.49|861.69|869.49|861.69|869.51|861.71|869.4|861.6|16
1654711500000|2022-06-08 18:05:00|869.51|861.71|869.32|861.52|869.98|862.18|869.3|861.5|22
1654711510000|2022-06-08 18:05:10|869.33|861.53|869.34|861.54|869.36|861.56|869.23|861.43|13
1654711520000|2022-06-08 18:05:20|869.33|861.53|868.37|860.57|869.33|861.53|868.37|860.57|24
1654711530000|2022-06-08 18:05:30|868.22|860.42|868.04|860.24|868.3|860.5|867.6|859.8|24
1654711540000|2022-06-08 18:05:40|868.02|860.22|868.1|860.3|868.14|860.34|868.02|860.22|10
1654711550000|2022-06-08 18:05:50|868.01|860.21|868.61|860.81|868.66|860.86|868.01|860.21|20
1654711560000|2022-06-08 18:06:00|868.78|860.98|869.04|861.24|869.04|861.24|868.61|860.81|15
1654711570000|2022-06-08 18:06:10|869.08|861.28|869.18|861.38|869.18|861.38|869.08|861.28|13
1654711580000|2022-06-08 18:06:20|869.19|861.39|869.49|861.69|869.52|861.72|869.19|861.39|19
1654711590000|2022-06-08 18:06:30|869.29|861.49|869.16|861.36|869.29|861.49|869.16|861.36|15
1654711600000|2022-06-08 18:06:40|869.18|861.38|868.3|860.5|869.2|861.4|868.3|860.5|19
1654711610000|2022-06-08 18:06:50|868.31|860.51|868.3|860.5|868.31|860.51|868.3|860.5|10
1654711620000|2022-06-08 18:07:00|868.31|860.51|868.72|860.92|868.72|860.92|868.24|860.44|23
1654711630000|2022-06-08 18:07:10|868.79|860.99|869.3|861.5|869.4|861.6|868.79|860.99|25
1654711640000|2022-06-08 18:07:20|869.31|861.51|869.39|861.59|869.4|861.6|869.24|861.44|15
1654711650000|2022-06-08 18:07:30|869.54|861.74|869.55|861.75|869.55|861.75|869.36|861.56|15
1654711660000|2022-06-08 18:07:40|869.73|861.93|870.11|862.31|870.42|862.62|869.73|861.93|20
1654711670000|2022-06-08 18:07:50|870.12|862.32|869.65|861.85|870.14|862.34|869.65|861.85|10
1654711680000|2022-06-08 18:08:00|869.6|861.8|870.29|862.49|870.29|862.49|869.18|861.38|30
1654711690000|2022-06-08 18:08:10|870.3|862.5|870.54|862.74|870.54|862.74|870.3|862.5|23
1654711700000|2022-06-08 18:08:20|870.53|862.73|870.73|862.93|870.73|862.93|870.26|862.46|19
1654711710000|2022-06-08 18:08:30|870.74|862.94|871.17|863.37|871.18|863.38|870.57|862.77|23
1654711720000|2022-06-08 18:08:40|871.21|863.41|870.88|863.08|871.25|863.45|870.88|863.08|13
1654711730000|2022-06-08 18:08:50|871.29|863.49|870.83|863.03|871.29|863.49|870.83|863.03|24
1654711740000|2022-06-08 18:09:00|870.85|863.05|871.14|863.34|871.2|863.4|870.73|862.93|17
1654711750000|2022-06-08 18:09:10|871.15|863.35|871.18|863.38|871.23|863.43|871.06|863.26|14
1654711760000|2022-06-08 18:09:20|871.16|863.36|871.13|863.33|871.18|863.38|871.13|863.33|6
1654711770000|2022-06-08 18:09:30|871.15|863.35|870.42|862.62|871.15|863.35|870.42|862.62|16
1654711780000|2022-06-08 18:09:40|870.44|862.64|869.89|862.09|870.44|862.64|869.89|862.09|13
1654711790000|2022-06-08 18:09:50|869.77|861.97|870.05|862.25|870.12|862.32|869.53|861.73|17
1654711800000|2022-06-08 18:10:00|870.07|862.27|869.39|861.59|870.26|862.46|869.37|861.57|23
1654711810000|2022-06-08 18:10:10|869.37|861.57|868.28|860.48|869.38|861.58|868.28|860.48|27
1654711820000|2022-06-08 18:10:20|868.21|860.41|868.31|860.51|868.48|860.68|868.21|860.41|18
1654711830000|2022-06-08 18:10:30|868.33|860.53|868.31|860.51|868.36|860.56|867.93|860.13|18
1654711840000|2022-06-08 18:10:40|868.32|860.52|868.36|860.56|868.37|860.57|868.31|860.51|12
1654711850000|2022-06-08 18:10:50|868.35|860.55|868.3|860.5|868.38|860.58|868.21|860.41|13
1654711860000|2022-06-08 18:11:00|868.4|860.6|868.51|860.71|868.51|860.71|868.28|860.48|12
1654711870000|2022-06-08 18:11:10|868.52|860.72|868.79|860.99|868.82|861.02|868.43|860.63|22
1654711880000|2022-06-08 18:11:20|868.56|860.76|868.69|860.89|868.69|860.89|867.91|860.11|34
1654711890000|2022-06-08 18:11:30|868.61|860.81|868.26|860.46|868.62|860.82|868.26|860.46|15
1654711900000|2022-06-08 18:11:40|868.27|860.47|868.29|860.49|868.31|860.51|868.24|860.44|13
1654711910000|2022-06-08 18:11:50|868.28|860.48|868.26|860.46|868.31|860.51|868.19|860.39|15
1654711920000|2022-06-08 18:12:00|868.3|860.5|868.49|860.69|868.49|860.69|868.17|860.37|14
1654711930000|2022-06-08 18:12:10|868.45|860.65|868.33|860.53|868.51|860.71|868.33|860.53|15
1654711940000|2022-06-08 18:12:20|868.31|860.51|868.44|860.64|868.44|860.64|868.31|860.51|13
1654711950000|2022-06-08 18:12:30|868.39|860.59|868.66|860.86|868.66|860.86|868.37|860.57|10
1654711960000|2022-06-08 18:12:40|868.51|860.71|868.52|860.72|868.52|860.72|868.43|860.63|5
1654711970000|2022-06-08 18:12:50|868.53|860.73|868.41|860.61|868.88|861.08|868.35|860.55|15
1654711980000|2022-06-08 18:13:00|868.42|860.62|868.46|860.66|868.47|860.67|867.84|860.04|14
1654711990000|2022-06-08 18:13:10|868.43|860.63|868.45|860.65|868.46|860.66|868.43|860.63|7
1654712000000|2022-06-08 18:13:20|868.46|860.66|868.46|860.66|868.47|860.67|868.44|860.64|11
1654712010000|2022-06-08 18:13:30|868.45|860.65|868.42|860.62|868.45|860.65|868.42|860.62|6
1654712020000|2022-06-08 18:13:40|868.45|860.65|868.31|860.51|868.45|860.65|868.3|860.5|5
1654712030000|2022-06-08 18:13:50|868.3|860.5|867.53|859.73|868.34|860.54|867.19|859.39|17
1654712040000|2022-06-08 18:14:00|867.54|859.74|868.21|860.41|868.68|860.88|867.29|859.49|25
1654712050000|2022-06-08 18:14:10|868.2|860.4|869.02|861.22|869.02|861.22|868.2|860.4|17
1654712060000|2022-06-08 18:14:20|868.62|860.82|868.9|861.1|869.09|861.29|868.62|860.82|16
1654712070000|2022-06-08 18:14:30|868.91|861.11|869.21|861.41|869.22|861.42|868.91|861.11|13
1654712080000|2022-06-08 18:14:40|869.22|861.42|869.38|861.58|869.91|862.11|869.22|861.42|23
1654712090000|2022-06-08 18:14:50|869.39|861.59|868.2|860.4|869.39|861.59|867.8|860|26
1654712100000|2022-06-08 18:15:00|868.21|860.41|867.62|859.82|868.25|860.45|867.39|859.59|23
1654712110000|2022-06-08 18:15:10|868|860.2|868.22|860.42|868.29|860.49|867.59|859.79|22
1654712120000|2022-06-08 18:15:20|868.21|860.41|868.22|860.42|868.27|860.47|867.74|859.94|19
1654712130000|2022-06-08 18:15:30|868.32|860.52|868.37|860.57|868.61|860.81|868.21|860.41|23
1654712140000|2022-06-08 18:15:40|868.36|860.56|868.28|860.48|868.37|860.57|868.25|860.45|12
1654712150000|2022-06-08 18:15:50|868.3|860.5|868.14|860.34|868.3|860.5|868.14|860.34|13
1654712160000|2022-06-08 18:16:00|868.2|860.4|867.44|859.64|868.2|860.4|867.25|859.45|22
1654712170000|2022-06-08 18:16:10|867.43|859.63|867.42|859.62|867.47|859.67|867.41|859.61|12
1654712180000|2022-06-08 18:16:20|867.44|859.64|867.4|859.6|867.44|859.64|867.4|859.6|10
1654712190000|2022-06-08 18:16:30|867.44|859.64|867.69|859.89|867.69|859.89|867.44|859.64|14
1654712200000|2022-06-08 18:16:40|867.7|859.9|867.8|860|867.88|860.08|867.62|859.82|20
1654712210000|2022-06-08 18:16:50|868.14|860.34|867.44|859.64|868.18|860.38|867.44|859.64|21
1654712220000|2022-06-08 18:17:00|867.46|859.66|867.37|859.57|867.48|859.68|867.37|859.57|7
1654712230000|2022-06-08 18:17:10|867.4|859.6|867.39|859.59|867.43|859.63|867.39|859.59|16
1654712240000|2022-06-08 18:17:20|867.38|859.58|867.29|859.49|867.38|859.58|867.15|859.35|13
1654712250000|2022-06-08 18:17:30|867.28|859.48|867.5|859.7|867.61|859.81|867.25|859.45|14
1654712260000|2022-06-08 18:17:40|867.46|859.66|867.39|859.59|867.47|859.67|867.37|859.57|12
1654712270000|2022-06-08 18:17:50|867.4|859.6|865.41|857.61|867.41|859.61|865.3|857.5|16
1654712280000|2022-06-08 18:18:00|865.5|857.7|864.99|857.19|865.5|857.7|864.56|856.76|20
1654712290000|2022-06-08 18:18:10|865|857.2|865.71|857.91|865.86|858.06|865|857.2|26
1654712300000|2022-06-08 18:18:20|865.65|857.85|865.48|857.68|865.65|857.85|865.44|857.64|13
1654712310000|2022-06-08 18:18:30|865.49|857.69|864.98|857.18|865.52|857.72|864.98|857.18|11
1654712320000|2022-06-08 18:18:40|864.83|857.03|864.36|856.56|864.87|857.07|864.33|856.53|25
1654712330000|2022-06-08 18:18:50|864.35|856.55|863.19|855.39|864.39|856.59|863.19|855.39|25
1654712340000|2022-06-08 18:19:00|863.2|855.4|862.78|854.98|863.2|855.4|862.78|854.98|16
1654712350000|2022-06-08 18:19:10|862.94|855.14|862.88|855.08|862.94|855.14|862.58|854.78|18
1654712360000|2022-06-08 18:19:20|862.9|855.1|862.29|854.49|862.96|855.16|862.29|854.49|24
1654712370000|2022-06-08 18:19:30|862.28|854.48|862.33|854.53|862.47|854.67|862.18|854.38|23
1654712380000|2022-06-08 18:19:40|862.12|854.32|862.24|854.44|862.24|854.44|862.12|854.32|6
1654712390000|2022-06-08 18:19:50|862.25|854.45|862.59|854.79|862.59|854.79|862.13|854.33|14
1654712400000|2022-06-08 18:20:00|862.51|854.71|863.57|855.77|863.58|855.78|862.51|854.71|29
1654712410000|2022-06-08 18:20:10|863.55|855.75|864.7|856.9|864.76|856.96|863.51|855.71|27
1654712420000|2022-06-08 18:20:20|864.72|856.92|863.94|856.14|864.94|857.14|863.94|856.14|32
1654712430000|2022-06-08 18:20:30|863.95|856.15|863.46|855.66|864.02|856.22|863.45|855.65|27
1654712440000|2022-06-08 18:20:40|863.41|855.61|862.97|855.17|863.41|855.61|862.87|855.07|23
1654712450000|2022-06-08 18:20:50|862.98|855.18|862.11|854.31|863.06|855.26|862.11|854.31|21
1654712460000|2022-06-08 18:21:00|862.09|854.29|861.71|853.91|862.24|854.44|861.47|853.67|32
1654712470000|2022-06-08 18:21:10|861.74|853.94|862.05|854.25|862.05|854.25|861.74|853.94|12
1654712480000|2022-06-08 18:21:20|861.95|854.15|862.69|854.89|862.69|854.89|861.87|854.07|22
1654712490000|2022-06-08 18:21:30|862.7|854.9|864.31|856.51|864.32|856.52|862.7|854.9|28
1654712500000|2022-06-08 18:21:40|864.28|856.48|864.34|856.54|864.34|856.54|864.14|856.34|17
1654712510000|2022-06-08 18:21:50|864.35|856.55|864.27|856.47|864.35|856.55|864.15|856.35|16
1654712520000|2022-06-08 18:22:00|864.32|856.52|864.44|856.64|864.55|856.75|864.26|856.46|21
1654712530000|2022-06-08 18:22:10|864.45|856.65|864.53|856.73|864.74|856.94|864.45|856.65|17
1654712540000|2022-06-08 18:22:20|864.49|856.69|864.52|856.72|864.56|856.76|864.49|856.69|9
1654712550000|2022-06-08 18:22:30|864.73|856.93|864.52|856.72|864.73|856.93|864.51|856.71|10
1654712560000|2022-06-08 18:22:40|864.73|856.93|864.63|856.83|864.89|857.09|864.52|856.72|12
1654712570000|2022-06-08 18:22:50|864.61|856.81|864.09|856.29|864.76|856.96|864.09|856.29|9
1654712580000|2022-06-08 18:23:00|864.07|856.27|863.93|856.13|864.27|856.47|863.93|856.13|23
1654712590000|2022-06-08 18:23:10|863.94|856.14|863.49|855.69|864.15|856.35|863.49|855.69|18
1654712600000|2022-06-08 18:23:20|863.5|855.7|863.21|855.41|863.53|855.73|862.85|855.05|23
1654712610000|2022-06-08 18:23:30|863.15|855.35|864.03|856.23|864.03|856.23|863.15|855.35|27
1654712620000|2022-06-08 18:23:40|864.04|856.24|864.36|856.56|864.36|856.56|863.97|856.17|13
1654712630000|2022-06-08 18:23:50|864.28|856.48|864.12|856.32|864.28|856.48|864.07|856.27|15
1654712640000|2022-06-08 18:24:00|864.11|856.31|863.84|856.04|864.12|856.32|863.19|855.39|26
1654712650000|2022-06-08 18:24:10|863.85|856.05|864.12|856.32|864.16|856.36|863.8|856|14
1654712660000|2022-06-08 18:24:20|864.14|856.34|864.2|856.4|864.24|856.44|864.07|856.27|18
1654712670000|2022-06-08 18:24:30|864.21|856.41|864.22|856.42|864.23|856.43|864.16|856.36|12
1654712680000|2022-06-08 18:24:40|864.17|856.37|864.17|856.37|864.51|856.71|864.09|856.29|19
1654712690000|2022-06-08 18:24:50|864.18|856.38|864.12|856.32|864.19|856.39|864.06|856.26|17
1654712700000|2022-06-08 18:25:00|864.14|856.34|863.95|856.15|864.18|856.38|863.85|856.05|14
1654712710000|2022-06-08 18:25:10|863.96|856.16|864.11|856.31|864.17|856.37|863.96|856.16|18
1654712720000|2022-06-08 18:25:20|864.13|856.33|863.78|855.98|864.13|856.33|863.78|855.98|17
1654712730000|2022-06-08 18:25:30|863.96|856.16|863.47|855.67|864.05|856.25|863.23|855.43|19
1654712740000|2022-06-08 18:25:40|863.49|855.69|863.38|855.58|863.72|855.92|863.34|855.54|19
1654712750000|2022-06-08 18:25:50|863.4|855.6|863.39|855.59|863.41|855.61|863.35|855.55|19
1654712760000|2022-06-08 18:26:00|863.42|855.62|863.27|855.47|863.43|855.63|863.27|855.47|18
1654712770000|2022-06-08 18:26:10|863.08|855.28|863.17|855.37|863.23|855.43|862.99|855.19|24
1654712780000|2022-06-08 18:26:20|863.13|855.33|861.68|853.88|863.17|855.37|861.66|853.86|29
1654712790000|2022-06-08 18:26:30|861.65|853.85|861.53|853.73|861.66|853.86|861.36|853.56|15
1654712800000|2022-06-08 18:26:40|861.37|853.57|861.92|854.12|862.05|854.25|860.87|853.07|34
1654712810000|2022-06-08 18:26:50|861.94|854.14|862.75|854.95|862.77|854.97|861.93|854.13|27
1654712820000|2022-06-08 18:27:00|862.88|855.08|862.27|854.47|862.94|855.14|862.2|854.4|29
1654712830000|2022-06-08 18:27:10|862.28|854.48|862.31|854.51|862.31|854.51|862.04|854.24|19
1654712840000|2022-06-08 18:27:20|862.3|854.5|862.83|855.03|863.01|855.21|862.26|854.46|17
1654712850000|2022-06-08 18:27:30|862.82|855.02|862.81|855.01|862.9|855.1|862.37|854.57|12
1654712860000|2022-06-08 18:27:40|862.64|854.84|862.51|854.71|862.64|854.84|862.44|854.64|22
1654712870000|2022-06-08 18:27:50|862.44|854.64|862.5|854.7|862.5|854.7|862.44|854.64|3
1654712880000|2022-06-08 18:28:00|862.53|854.73|862.2|854.4|862.66|854.86|862.1|854.3|20
1654712890000|2022-06-08 18:28:10|862.21|854.41|861.54|853.74|862.39|854.59|861.5|853.7|16
1654712900000|2022-06-08 18:28:20|861.55|853.75|861.53|853.73|861.56|853.76|861.51|853.71|7
1654712910000|2022-06-08 18:28:30|861.51|853.71|861.37|853.57|861.57|853.77|861.35|853.55|11
1654712920000|2022-06-08 18:28:40|861.35|853.55|860.57|852.77|861.39|853.59|860.42|852.62|25
1654712930000|2022-06-08 18:28:50|860.58|852.78|860.71|852.91|860.81|853.01|860.47|852.67|25
1654712940000|2022-06-08 18:29:00|860.73|852.93|861.45|853.65|861.45|853.65|860.62|852.82|18
1654712950000|2022-06-08 18:29:10|861.47|853.67|861.17|853.37|861.6|853.8|861.17|853.37|19
1654712960000|2022-06-08 18:29:20|861.19|853.39|862|854.2|862|854.2|861.19|853.39|20
1654712970000|2022-06-08 18:29:30|862.05|854.25|862.38|854.58|862.67|854.87|862.02|854.22|21
1654712980000|2022-06-08 18:29:40|862.39|854.59|862.51|854.71|862.73|854.93|862.39|854.59|8
1654712990000|2022-06-08 18:29:50|862.6|854.8|862.65|854.85|862.71|854.91|862.47|854.67|18
1654713000000|2022-06-08 18:30:00|862.54|854.74|862.94|855.14|862.94|855.14|862|854.2|36
1654713010000|2022-06-08 18:30:10|862.96|855.16|862.96|855.16|863.08|855.28|862.83|855.03|19
1654713020000|2022-06-08 18:30:20|862.92|855.12|862.79|854.99|862.97|855.17|862.79|854.99|17
1654713030000|2022-06-08 18:30:30|862.72|854.92|862.72|854.92|862.87|855.07|862.3|854.5|20
1654713040000|2022-06-08 18:30:40|862.73|854.93|862.48|854.68|862.75|854.95|862.43|854.63|15
1654713050000|2022-06-08 18:30:50|862.43|854.63|862.67|854.87|862.67|854.87|862.16|854.36|19
1654713060000|2022-06-08 18:31:00|862.71|854.91|862.67|854.87|862.81|855.01|862.58|854.78|24
1654713070000|2022-06-08 18:31:10|862.6|854.8|862.62|854.82|862.82|855.02|862.6|854.8|17
1654713080000|2022-06-08 18:31:20|862.6|854.8|862.65|854.85|862.81|855.01|862.6|854.8|9
1654713090000|2022-06-08 18:31:30|862.6|854.8|862.67|854.87|862.9|855.1|862.6|854.8|17
1654713100000|2022-06-08 18:31:40|862.94|855.14|862.8|855|862.94|855.14|862.65|854.85|13
1654713110000|2022-06-08 18:31:50|862.81|855.01|862.8|855|862.81|855.01|862.58|854.78|7
1654713120000|2022-06-08 18:32:00|862.81|855.01|862.64|854.84|862.81|855.01|862.57|854.77|21
1654713130000|2022-06-08 18:32:10|862.68|854.88|862.69|854.89|862.69|854.89|862.58|854.78|5
1654713140000|2022-06-08 18:32:20|862.74|854.94|862.63|854.83|862.74|854.94|862.61|854.81|10
1654713150000|2022-06-08 18:32:30|862.56|854.76|863.26|855.46|863.44|855.64|862.52|854.72|25
1654713160000|2022-06-08 18:32:40|863.28|855.48|862.9|855.1|863.34|855.54|862.9|855.1|24
1654713170000|2022-06-08 18:32:50|863.1|855.3|862.19|854.39|863.1|855.3|862.17|854.37|18
1654713180000|2022-06-08 18:33:00|862.2|854.4|862.72|854.92|862.72|854.92|861.99|854.19|24
1654713190000|2022-06-08 18:33:10|862.62|854.82|862.81|855.01|862.85|855.05|862.57|854.77|27
1654713200000|2022-06-08 18:33:20|862.62|854.82|862.35|854.55|862.66|854.86|862.23|854.43|29
1654713210000|2022-06-08 18:33:30|862.36|854.56|862.32|854.52|862.57|854.77|862.27|854.47|18
1654713220000|2022-06-08 18:33:40|862.33|854.53|862.33|854.53|862.36|854.56|862.3|854.5|10
1654713230000|2022-06-08 18:33:50|862.34|854.54|862.37|854.57|862.52|854.72|862.33|854.53|17
1654713240000|2022-06-08 18:34:00|862.36|854.56|862.39|854.59|862.4|854.6|862.29|854.49|20
1654713250000|2022-06-08 18:34:10|862.37|854.57|860.67|852.87|862.4|854.6|860.67|852.87|27
1654713260000|2022-06-08 18:34:20|860.22|852.42|857.96|850.16|860.5|852.7|857.1|849.3|34
1654713270000|2022-06-08 18:34:30|857.78|849.98|857.15|849.35|858.89|851.09|857.15|849.35|36
1654713280000|2022-06-08 18:34:40|857.16|849.36|856.51|848.71|857.18|849.38|856.2|848.4|33
1654713290000|2022-06-08 18:34:50|856.5|848.7|855.56|847.76|856.5|848.7|855.53|847.73|36
1654713300000|2022-06-08 18:35:00|855.45|847.65|855.77|847.97|855.88|848.08|855.36|847.56|26
1654713310000|2022-06-08 18:35:10|855.96|848.16|856.5|848.7|856.8|849|855.96|848.16|32
1654713320000|2022-06-08 18:35:20|856.51|848.71|856.58|848.78|856.85|849.05|856.36|848.56|25
1654713330000|2022-06-08 18:35:30|856.55|848.75|855.7|847.9|856.81|849.01|855.7|847.9|27
1654713340000|2022-06-08 18:35:40|855.72|847.92|853.45|845.65|855.72|847.92|853.4|845.6|34
1654713350000|2022-06-08 18:35:50|853.21|845.41|852.89|845.09|853.25|845.45|852.72|844.92|22
1654713360000|2022-06-08 18:36:00|852.82|845.02|853.12|845.32|853.13|845.33|852.74|844.94|29
1654713370000|2022-06-08 18:36:10|853.17|845.37|852.99|845.19|853.29|845.49|852.93|845.13|30
1654713380000|2022-06-08 18:36:20|853.1|845.3|851.29|843.49|853.1|845.3|851.29|843.49|32
1654713390000|2022-06-08 18:36:30|851.34|843.54|851.9|844.1|851.97|844.17|851.3|843.5|33
1654713400000|2022-06-08 18:36:40|851.91|844.11|853.23|845.43|853.32|845.52|851.75|843.95|38
1654713410000|2022-06-08 18:36:50|853.24|845.44|853.16|845.36|853.25|845.45|853.09|845.29|23
1654713420000|2022-06-08 18:37:00|853.14|845.34|852.48|844.68|853.21|845.41|852.34|844.54|28
1654713430000|2022-06-08 18:37:10|852.51|844.71|852.42|844.62|852.52|844.72|852.36|844.56|20
1654713440000|2022-06-08 18:37:20|852.29|844.49|853.26|845.46|853.26|845.46|852.29|844.49|29
1654713450000|2022-06-08 18:37:30|853.27|845.47|855.23|847.43|855.65|847.85|853.17|845.37|30
1654713460000|2022-06-08 18:37:40|855.51|847.71|855.14|847.34|856.11|848.31|855|847.2|29
1654713470000|2022-06-08 18:37:50|855.17|847.37|855.22|847.42|855.24|847.44|855.01|847.21|29
1654713480000|2022-06-08 18:38:00|855.23|847.43|855.38|847.58|855.4|847.6|855.17|847.37|30
1654713490000|2022-06-08 18:38:10|855.39|847.59|856.88|849.08|856.88|849.08|855.24|847.44|31
1654713500000|2022-06-08 18:38:20|857|849.2|859.07|851.27|859.07|851.27|856.99|849.19|27
1654713510000|2022-06-08 18:38:30|859.08|851.28|857.37|849.57|859.08|851.28|857.2|849.4|29
1654713520000|2022-06-08 18:38:40|857.38|849.58|856.41|848.61|857.4|849.6|856.4|848.6|22
1654713530000|2022-06-08 18:38:50|856.42|848.62|857.27|849.47|857.27|849.47|856.34|848.54|30
1654713540000|2022-06-08 18:39:00|857.58|849.78|857.42|849.62|858|850.2|857.33|849.53|22
1654713550000|2022-06-08 18:39:10|857.44|849.64|857.37|849.57|857.46|849.66|856.94|849.14|22
1654713560000|2022-06-08 18:39:20|857.38|849.58|856.11|848.31|857.41|849.61|856|848.2|28
1654713570000|2022-06-08 18:39:30|856.18|848.38|856.58|848.78|856.58|848.78|856.14|848.34|23
1654713580000|2022-06-08 18:39:40|856.6|848.8|858.06|850.26|858.13|850.33|856.6|848.8|29
1654713590000|2022-06-08 18:39:50|858.12|850.32|858.2|850.4|858.2|850.4|858.04|850.24|15
1654713600000|2022-06-08 18:40:00|858.21|850.41|858.25|850.45|858.64|850.84|858.03|850.23|15
1654713610000|2022-06-08 18:40:10|858.32|850.52|859.79|851.99|859.9|852.1|858.21|850.41|34
1654713620000|2022-06-08 18:40:20|859.81|852.01|860.87|853.07|860.87|853.07|859.81|852.01|32
1654713630000|2022-06-08 18:40:30|860.77|852.97|860.38|852.58|860.78|852.98|860.12|852.32|31
1654713640000|2022-06-08 18:40:40|860.39|852.59|859.32|851.52|860.48|852.68|859.24|851.44|24
1654713650000|2022-06-08 18:40:50|859.3|851.5|859.86|852.06|859.92|852.12|859.3|851.5|20
1654713660000|2022-06-08 18:41:00|859.75|851.95|860.06|852.26|860.06|852.26|859.36|851.56|32
1654713670000|2022-06-08 18:41:10|859.99|852.19|860.11|852.31|860.2|852.4|859.98|852.18|17
1654713680000|2022-06-08 18:41:20|860.17|852.37|860.61|852.81|860.66|852.86|860.15|852.35|24
1654713690000|2022-06-08 18:41:30|860.53|852.73|860.33|852.53|860.53|852.73|860.13|852.33|23
1654713700000|2022-06-08 18:41:40|860.23|852.43|860.22|852.42|860.27|852.47|860.22|852.42|14
1654713710000|2022-06-08 18:41:50|860.24|852.44|861.14|853.34|861.14|853.34|860.11|852.31|24
1654713720000|2022-06-08 18:42:00|861.11|853.31|862.3|854.5|862.8|855|861.08|853.28|34
1654713730000|2022-06-08 18:42:10|862.28|854.48|861.95|854.15|862.34|854.54|861.46|853.66|23
1654713740000|2022-06-08 18:42:20|861.91|854.11|862.45|854.65|862.65|854.85|861.91|854.11|35
1654713750000|2022-06-08 18:42:30|862.49|854.69|862.44|854.64|862.49|854.69|862.39|854.59|11
1654713760000|2022-06-08 18:42:40|862.26|854.46|861.67|853.87|862.26|854.46|861.48|853.68|20
1654713770000|2022-06-08 18:42:50|861.65|853.85|862.23|854.43|862.23|854.43|861.65|853.85|16
1654713780000|2022-06-08 18:43:00|862.24|854.44|862.28|854.48|862.33|854.53|862.24|854.44|16
1654713790000|2022-06-08 18:43:10|862.32|854.52|863.1|855.3|863.15|855.35|862.32|854.52|22
1654713800000|2022-06-08 18:43:20|863.11|855.31|863.14|855.34|863.18|855.38|863.01|855.21|14
1654713810000|2022-06-08 18:43:30|863.18|855.38|862.56|854.76|863.19|855.39|862.55|854.75|14
1654713820000|2022-06-08 18:43:40|862.57|854.77|863.24|855.44|863.24|855.44|862.45|854.65|17
1654713830000|2022-06-08 18:43:50|863.25|855.45|863.21|855.41|863.26|855.46|863.17|855.37|8
1654713840000|2022-06-08 18:44:00|863.22|855.42|863.42|855.62|863.98|856.18|863.14|855.34|21
1654713850000|2022-06-08 18:44:10|863.41|855.61|863.19|855.39|864.01|856.21|862.84|855.04|24
1654713860000|2022-06-08 18:44:20|863.25|855.45|863.23|855.43|863.25|855.45|862.74|854.94|4
1654713870000|2022-06-08 18:44:30|863.27|855.47|864.02|856.22|864.08|856.28|863.24|855.44|18
1654713880000|2022-06-08 18:44:40|864.03|856.23|864.16|856.36|864.76|856.96|864.03|856.23|26
1654713890000|2022-06-08 18:44:50|864.18|856.38|864.16|856.36|864.46|856.66|863.96|856.16|16
1654713900000|2022-06-08 18:45:00|863.96|856.16|864.2|856.4|864.2|856.4|863.15|855.35|28
1654713910000|2022-06-08 18:45:10|864.22|856.42|866.35|858.55|866.35|858.55|864.06|856.26|27
1654713920000|2022-06-08 18:45:20|866.43|858.63|867.25|859.45|867.35|859.55|866.43|858.63|29
1654713930000|2022-06-08 18:45:30|867.55|859.75|867.96|860.16|868.39|860.59|867.55|859.75|20
1654713940000|2022-06-08 18:45:40|867.95|860.15|867.5|859.7|867.95|860.15|867.49|859.69|22
1654713950000|2022-06-08 18:45:50|867.46|859.66|869.03|861.23|869.04|861.24|867.44|859.64|26
1654713960000|2022-06-08 18:46:00|869.04|861.24|869.1|861.3|869.21|861.41|868.4|860.6|31
1654713970000|2022-06-08 18:46:10|869.06|861.26|869.55|861.75|869.55|861.75|868.38|860.58|26
1654713980000|2022-06-08 18:46:20|869.71|861.91|870.32|862.52|870.92|863.12|869.71|861.91|27
1654713990000|2022-06-08 18:46:30|870.31|862.51|869.41|861.61|870.36|862.56|869.23|861.43|28
1654714000000|2022-06-08 18:46:40|869.36|861.56|869.39|861.59|869.89|862.09|869.27|861.47|16
1654714010000|2022-06-08 18:46:50|869.24|861.44|869.26|861.46|869.34|861.54|869.24|861.44|14
1654714020000|2022-06-08 18:47:00|869.28|861.48|869.03|861.23|869.33|861.53|868.55|860.75|25
1654714030000|2022-06-08 18:47:10|869.04|861.24|869.21|861.41|869.23|861.43|869.03|861.23|15
1654714040000|2022-06-08 18:47:20|869.2|861.4|869.33|861.53|869.33|861.53|869.2|861.4|11
1654714050000|2022-06-08 18:47:30|869.35|861.55|870.13|862.33|870.16|862.36|869.33|861.53|17
1654714060000|2022-06-08 18:47:40|870.01|862.21|870.03|862.23|870.21|862.41|869.49|861.69|19
1654714070000|2022-06-08 18:47:50|870.01|862.21|870.07|862.27|870.25|862.45|869.8|862|16
1654714080000|2022-06-08 18:48:00|869.98|862.18|870.21|862.41|870.21|862.41|869.64|861.84|14
1654714090000|2022-06-08 18:48:10|870.23|862.43|869.49|861.69|870.23|862.43|869.44|861.64|12
1654714100000|2022-06-08 18:48:20|869.5|861.7|869.39|861.59|869.5|861.7|869.33|861.53|12
1654714110000|2022-06-08 18:48:30|869.4|861.6|869.18|861.38|869.41|861.61|869.11|861.31|21
1654714120000|2022-06-08 18:48:40|869.2|861.4|869.33|861.53|869.34|861.54|868.63|860.83|21
1654714130000|2022-06-08 18:48:50|869.34|861.54|869.13|861.33|869.34|861.54|869.09|861.29|11
1654714140000|2022-06-08 18:49:00|869.12|861.32|869.28|861.48|869.28|861.48|869.12|861.32|11
1654714150000|2022-06-08 18:49:10|869.25|861.45|869.11|861.31|869.31|861.51|868.65|860.85|20
1654714160000|2022-06-08 18:49:20|869.12|861.32|869.23|861.43|869.25|861.45|869.11|861.31|14
1654714170000|2022-06-08 18:49:30|869.22|861.42|869.26|861.46|869.26|861.46|869.13|861.33|10
1654714180000|2022-06-08 18:49:40|869.31|861.51|870.05|862.25|870.2|862.4|869.15|861.35|13
1654714190000|2022-06-08 18:49:50|870.01|862.21|869.32|861.52|870.23|862.43|869.32|861.52|19
1654714200000|2022-06-08 18:50:00|869.3|861.5|869.25|861.45|869.34|861.54|869.25|861.45|5
1654714210000|2022-06-08 18:50:10|869.26|861.46|868.57|860.77|869.41|861.61|868.57|860.77|28
1654714220000|2022-06-08 18:50:20|868.58|860.78|869.27|861.47|869.39|861.59|868.58|860.78|27
1654714230000|2022-06-08 18:50:30|869.31|861.51|868.84|861.04|869.31|861.51|868.6|860.8|18
1654714240000|2022-06-08 18:50:40|868.76|860.96|869.16|861.36|869.33|861.53|868.76|860.96|26
1654714250000|2022-06-08 18:50:50|869.17|861.37|869.22|861.42|869.24|861.44|869.17|861.37|9
1654714260000|2022-06-08 18:51:00|869.23|861.43|869.31|861.51|869.31|861.51|869.09|861.29|13
1654714270000|2022-06-08 18:51:10|869.29|861.49|870.34|862.54|870.4|862.6|869.27|861.47|22
1654714280000|2022-06-08 18:51:20|870.35|862.55|869.99|862.19|870.44|862.64|869.69|861.89|19
1654714290000|2022-06-08 18:51:30|870.03|862.23|868.73|860.93|870.03|862.23|868.73|860.93|29
1654714300000|2022-06-08 18:51:40|868.71|860.91|867.36|859.56|868.71|860.91|867.33|859.53|27
1654714310000|2022-06-08 18:51:50|867.37|859.57|867.12|859.32|867.39|859.59|866.92|859.12|21
1654714320000|2022-06-08 18:52:00|867.1|859.3|867.51|859.71|867.52|859.72|867.1|859.3|14
1654714330000|2022-06-08 18:52:10|867.46|859.66|867.39|859.59|867.88|860.08|867.11|859.31|16
1654714340000|2022-06-08 18:52:20|867.34|859.54|867.36|859.56|867.43|859.63|867.31|859.51|10
1654714350000|2022-06-08 18:52:30|867.42|859.62|867.37|859.57|867.48|859.68|867.36|859.56|9
1654714360000|2022-06-08 18:52:40|867.38|859.58|867.3|859.5|867.63|859.83|867.29|859.49|10
1654714370000|2022-06-08 18:52:50|867.36|859.56|868.23|860.43|868.23|860.43|867.07|859.27|27
1654714380000|2022-06-08 18:53:00|868.19|860.39|868.02|860.22|868.19|860.39|868.01|860.21|5
1654714390000|2022-06-08 18:53:10|868.12|860.32|868.09|860.29|868.4|860.6|868.09|860.29|7
1654714400000|2022-06-08 18:53:20|867.76|859.96|867.9|860.1|868.1|860.3|867.76|859.96|4
1654714410000|2022-06-08 18:53:30|867.93|860.13|868.07|860.27|868.22|860.42|867.48|859.68|9
1654714420000|2022-06-08 18:53:40|868.25|860.45|868.24|860.44|868.25|860.45|868.08|860.28|3
1654714430000|2022-06-08 18:53:50|868.23|860.43|867.9|860.1|868.23|860.43|867.57|859.77|9
1654714440000|2022-06-08 18:54:00|868.17|860.37|868.01|860.21|868.19|860.39|867.9|860.1|16
1654714450000|2022-06-08 18:54:10|868|860.2|867.99|860.19|868|860.2|867.99|860.19|2
1654714460000|2022-06-08 18:54:20|867.54|859.74|867.4|859.6|868.13|860.33|867.25|859.45|16
1654714470000|2022-06-08 18:54:30|867.41|859.61|867.29|859.49|867.42|859.62|867.24|859.44|14
1654714480000|2022-06-08 18:54:40|867.3|859.5|866.75|858.95|867.3|859.5|866.75|858.95|15
1654714490000|2022-06-08 18:54:50|866.73|858.93|866.29|858.49|866.73|858.93|866.26|858.46|17
1654714500000|2022-06-08 18:55:00|866.26|858.46|866.05|858.25|866.26|858.46|865.89|858.09|7
1654714510000|2022-06-08 18:55:10|866.09|858.29|866.63|858.83|867.17|859.37|866.09|858.29|25
1654714520000|2022-06-08 18:55:20|866.35|858.55|866.59|858.79|866.62|858.82|866.33|858.53|19
1654714530000|2022-06-08 18:55:30|866.67|858.87|867.11|859.31|867.11|859.31|866.67|858.87|18
1654714540000|2022-06-08 18:55:40|867.19|859.39|867.25|859.45|867.28|859.48|867.15|859.35|17
1654714550000|2022-06-08 18:55:50|867.27|859.47|867.21|859.41|867.79|859.99|867.17|859.37|20
1654714560000|2022-06-08 18:56:00|867.19|859.39|867.03|859.23|867.26|859.46|867.03|859.23|15
1654714570000|2022-06-08 18:56:10|867.02|859.22|866.55|858.75|867.02|859.22|866.55|858.75|10
1654714580000|2022-06-08 18:56:20|866.53|858.73|866.65|858.85|866.65|858.85|866.53|858.73|13
1654714590000|2022-06-08 18:56:30|866.64|858.84|866.19|858.39|866.64|858.84|866.19|858.39|17
1654714600000|2022-06-08 18:56:40|866.18|858.38|865.98|858.18|866.18|858.38|865.98|858.18|7
1654714610000|2022-06-08 18:56:50|865.89|858.09|866.08|858.28|866.12|858.32|865.83|858.03|15
1654714620000|2022-06-08 18:57:00|865.93|858.13|866.1|858.3|866.11|858.31|865.93|858.13|6
1654714630000|2022-06-08 18:57:10|866.11|858.31|866.3|858.5|866.37|858.57|866.09|858.29|8
1654714640000|2022-06-08 18:57:20|866.29|858.49|866.34|858.54|866.34|858.54|866.29|858.49|2
1654714650000|2022-06-08 18:57:30|866.19|858.39|866.21|858.41|866.34|858.54|866.19|858.39|5
1654714660000|2022-06-08 18:57:40|866.2|858.4|866.28|858.48|866.28|858.48|866.14|858.34|7
1654714670000|2022-06-08 18:57:50|866.34|858.54|866.28|858.48|866.34|858.54|866.28|858.48|5
1654714680000|2022-06-08 18:58:00|866.29|858.49|866.29|858.49|866.29|858.49|866.29|858.49|1
1654714690000|2022-06-08 18:58:10|866.28|858.48|866.16|858.36|866.28|858.48|866.16|858.36|2
1654714700000|2022-06-08 18:58:20|865.79|857.99|866.14|858.34|866.16|858.36|865.79|857.99|9
1654714710000|2022-06-08 18:58:30|866.28|858.48|866.18|858.38|866.28|858.48|866.18|858.38|3
1654714720000|2022-06-08 18:58:40|866.19|858.39|866.28|858.48|866.28|858.48|866.19|858.39|3
1654714730000|2022-06-08 18:58:50|866.3|858.5|866.35|858.55|866.36|858.56|866.28|858.48|14
1654714740000|2022-06-08 18:59:00|866.3|858.5|866.25|858.45|866.35|858.55|866.23|858.43|11
1654714750000|2022-06-08 18:59:10|866.26|858.46|866.28|858.48|866.29|858.49|866.23|858.43|7
1654714760000|2022-06-08 18:59:20|866.15|858.35|865.58|857.78|866.15|858.35|865.47|857.67|10
1654714770000|2022-06-08 18:59:30|865.59|857.79|866.06|858.26|866.11|858.31|865.59|857.79|14
1654714780000|2022-06-08 18:59:40|866.18|858.38|866.18|858.38|866.2|858.4|866.1|858.3|10
1654714790000|2022-06-08 18:59:50|866.19|858.39|866.05|858.25|866.19|858.39|866.05|858.25|4
1654714800000|2022-06-08 19:00:00|866.02|858.22|865.56|857.76|866.02|858.22|865.52|857.72|12
1654714810000|2022-06-08 19:00:10|865.29|857.49|865.37|857.57|865.58|857.78|865.29|857.49|10
1654714830000|2022-06-08 19:00:30|865.33|857.53|864.46|856.66|865.33|857.53|864.46|856.66|13
1654714840000|2022-06-08 19:00:40|864.4|856.6|864.43|856.63|864.43|856.63|864.36|856.56|10
1654714850000|2022-06-08 19:00:50|864.39|856.59|864.16|856.36|864.45|856.65|864.13|856.33|13
1654714860000|2022-06-08 19:01:00|864.15|856.35|863.66|855.86|864.27|856.47|863.38|855.58|21
1654714870000|2022-06-08 19:01:10|863.48|855.68|863.33|855.53|863.5|855.7|863.33|855.53|3
1654714880000|2022-06-08 19:01:20|863.34|855.54|862.63|854.83|863.34|855.54|862.45|854.65|11
1654714890000|2022-06-08 19:01:30|862.67|854.87|861.42|853.62|862.67|854.87|861.24|853.44|28
1654714900000|2022-06-08 19:01:40|861.12|853.32|861.36|853.56|861.43|853.63|861.12|853.32|17
1654714910000|2022-06-08 19:01:50|861.12|853.32|860.74|852.94|861.25|853.45|860.37|852.57|19
1654714920000|2022-06-08 19:02:00|860.93|853.13|861.22|853.42|861.43|853.63|860.93|853.13|11
1654714930000|2022-06-08 19:02:10|861.21|853.41|862.07|854.27|862.15|854.35|861.13|853.33|23
1654714940000|2022-06-08 19:02:20|862.09|854.29|863.06|855.26|863.06|855.26|862.08|854.28|15
1654714950000|2022-06-08 19:02:30|863.07|855.27|863.05|855.25|863.07|855.27|862.96|855.16|10
1654714960000|2022-06-08 19:02:40|863.09|855.29|863.14|855.34|863.14|855.34|863.09|855.29|5
1654714970000|2022-06-08 19:02:50|863.15|855.35|863.24|855.44|863.39|855.59|863.12|855.32|18
1654714980000|2022-06-08 19:03:00|863.22|855.42|863.24|855.44|863.5|855.7|863.18|855.38|20
1654714990000|2022-06-08 19:03:10|863.25|855.45|863.3|855.5|864.03|856.23|863.15|855.35|25
1654715000000|2022-06-08 19:03:20|863.26|855.46|862.58|854.78|863.26|855.46|862.56|854.76|19
1654715010000|2022-06-08 19:03:30|862.6|854.8|862.54|854.74|862.79|854.99|862.52|854.72|15
1654715020000|2022-06-08 19:03:40|862.52|854.72|862.94|855.14|862.94|855.14|862.46|854.66|18
1654715030000|2022-06-08 19:03:50|862.83|855.03|863.19|855.39|863.19|855.39|862.83|855.03|9
1654715040000|2022-06-08 19:04:00|863.18|855.38|863.16|855.36|863.27|855.47|863.09|855.29|18
1654715050000|2022-06-08 19:04:10|862.75|854.95|862.4|854.6|862.75|854.95|861.51|853.71|26
1654715060000|2022-06-08 19:04:20|862.41|854.61|862.2|854.4|862.45|854.65|862.2|854.4|10
1654715070000|2022-06-08 19:04:30|862.16|854.36|861.66|853.86|862.16|854.36|861.66|853.86|12
1654715080000|2022-06-08 19:04:40|861.73|853.93|861.53|853.73|861.73|853.93|861.45|853.65|13
1654715090000|2022-06-08 19:04:50|861.46|853.66|861.51|853.71|861.57|853.77|861.43|853.63|11
1654715100000|2022-06-08 19:05:00|861.5|853.7|860.42|852.62|861.62|853.82|860.34|852.54|16
1654715110000|2022-06-08 19:05:10|860.41|852.61|860.43|852.63|860.59|852.79|860.41|852.61|7
1654715120000|2022-06-08 19:05:20|860.23|852.43|859.95|852.15|860.37|852.57|859.95|852.15|10
1654715130000|2022-06-08 19:05:30|859.94|852.14|859.84|852.04|859.95|852.15|859.75|851.95|17
1654715140000|2022-06-08 19:05:40|859.85|852.05|859.72|851.92|859.88|852.08|859.72|851.92|3
1654715150000|2022-06-08 19:05:50|859.61|851.81|857.69|849.89|859.61|851.81|857.48|849.68|21
1654715160000|2022-06-08 19:06:00|857.76|849.96|857.59|849.79|857.76|849.96|857.43|849.63|11
1654715170000|2022-06-08 19:06:10|857.6|849.8|857.35|849.55|857.64|849.84|857.35|849.55|17
1654715180000|2022-06-08 19:06:20|857.36|849.56|856.78|848.98|857.47|849.67|856.78|848.98|19
1654715190000|2022-06-08 19:06:30|856.71|848.91|856.53|848.73|856.71|848.91|856.51|848.71|13
1654715200000|2022-06-08 19:06:40|856.51|848.71|856.36|848.56|856.57|848.77|856.36|848.56|7
1654715220000|2022-06-08 19:07:00|856.44|848.64|856.48|848.68|856.48|848.68|856.28|848.48|12
1654715230000|2022-06-08 19:07:10|856.46|848.66|857.1|849.3|857.1|849.3|856.43|848.63|14
1654715240000|2022-06-08 19:07:20|857.05|849.25|856.41|848.61|857.11|849.31|856.41|848.61|16
1654715250000|2022-06-08 19:07:30|856.37|848.57|855.29|847.49|856.37|848.57|855.22|847.42|13
1654715260000|2022-06-08 19:07:40|855.27|847.47|855.97|848.17|856.32|848.52|855.17|847.37|14
1654715270000|2022-06-08 19:07:50|855.93|848.13|856.39|848.59|857.24|849.44|855.9|848.1|26
1654715280000|2022-06-08 19:08:00|856.3|848.5|856.26|848.46|856.3|848.5|855.53|847.73|25
1654715290000|2022-06-08 19:08:10|856.27|848.47|857.23|849.43|857.24|849.44|856.27|848.47|20
1654715300000|2022-06-08 19:08:20|857.24|849.44|857.63|849.83|858.26|850.46|857.06|849.26|17
1654715310000|2022-06-08 19:08:30|857.46|849.66|858.3|850.5|858.3|850.5|857.38|849.58|15
1654715320000|2022-06-08 19:08:40|858.28|850.48|857.23|849.43|858.28|850.48|857.23|849.43|19
1654715330000|2022-06-08 19:08:50|857.24|849.44|856.44|848.64|857.32|849.52|856.37|848.57|15
1654715340000|2022-06-08 19:09:00|856.43|848.63|856.25|848.45|856.43|848.63|856.25|848.45|10
1654715350000|2022-06-08 19:09:10|856.26|848.46|857.22|849.42|857.22|849.42|856.25|848.45|14
1654715360000|2022-06-08 19:09:20|857.24|849.44|857.18|849.38|857.24|849.44|857.16|849.36|8
1654715370000|2022-06-08 19:09:30|857.26|849.46|857.13|849.33|857.26|849.46|857.12|849.32|9
1654715380000|2022-06-08 19:09:40|857.14|849.34|857.82|850.02|857.82|850.02|857.14|849.34|19
1654715390000|2022-06-08 19:09:50|857.84|850.04|857.33|849.53|857.92|850.12|857.32|849.52|13
1654715400000|2022-06-08 19:10:00|857.42|849.62|856.52|848.72|857.45|849.65|856.51|848.71|21
1654715410000|2022-06-08 19:10:10|856.51|848.71|856.44|848.64|857.16|849.36|856.44|848.64|16
1654715420000|2022-06-08 19:10:20|856.45|848.65|856.86|849.06|857.29|849.49|856.45|848.65|18
1654715430000|2022-06-08 19:10:30|856.87|849.07|857.16|849.36|857.29|849.49|856.87|849.07|13
1654715440000|2022-06-08 19:10:40|857.17|849.37|857.94|850.14|858.36|850.56|857.04|849.24|16
1654715450000|2022-06-08 19:10:50|857.96|850.16|857.3|849.5|857.96|850.16|857.2|849.4|21
1654715460000|2022-06-08 19:11:00|857.73|849.93|857.44|849.64|858.15|850.35|857.36|849.56|25
1654715470000|2022-06-08 19:11:10|857.38|849.58|857.38|849.58|857.76|849.96|857.29|849.49|24
1654715480000|2022-06-08 19:11:20|857.37|849.57|857.29|849.49|857.38|849.58|857.29|849.49|3
1654715490000|2022-06-08 19:11:30|857.28|849.48|856.51|848.71|857.35|849.55|856.51|848.71|12
1654715500000|2022-06-08 19:11:40|856.44|848.64|856.43|848.63|856.46|848.66|856.41|848.61|8
1654715510000|2022-06-08 19:11:50|856.41|848.61|857.37|849.57|857.37|849.57|856.36|848.56|13
1654715520000|2022-06-08 19:12:00|856.95|849.15|856.85|849.05|856.95|849.15|856.68|848.88|16
1654715530000|2022-06-08 19:12:10|856.88|849.08|857.16|849.36|857.25|849.45|856.51|848.71|18
1654715540000|2022-06-08 19:12:20|857.1|849.3|858.22|850.42|858.22|850.42|857.1|849.3|24
1654715550000|2022-06-08 19:12:30|857.94|850.14|858.48|850.68|858.99|851.19|857.94|850.14|26
1654715560000|2022-06-08 19:12:40|858.5|850.7|858.46|850.66|858.51|850.71|858.3|850.5|18
1654715570000|2022-06-08 19:12:50|858.47|850.67|857.38|849.58|858.49|850.69|857.38|849.58|13
1654715580000|2022-06-08 19:13:00|857.39|849.59|857.18|849.38|857.39|849.59|857.18|849.38|8
1654715590000|2022-06-08 19:13:10|857.19|849.39|857.26|849.46|857.51|849.71|857.19|849.39|14
1654715600000|2022-06-08 19:13:20|857.27|849.47|857.45|849.65|857.59|849.79|857.27|849.47|14
1654715610000|2022-06-08 19:13:30|857.89|850.09|857.38|849.58|857.89|850.09|857.33|849.53|13
1654715620000|2022-06-08 19:13:40|857.37|849.57|857.3|849.5|857.7|849.9|857.3|849.5|11
1654715630000|2022-06-08 19:13:50|857.25|849.45|857.3|849.5|857.51|849.71|857.25|849.45|8
1654715640000|2022-06-08 19:14:00|857.28|849.48|857.28|849.48|857.28|849.48|857.28|849.48|1
1654715660000|2022-06-08 19:14:20|857.08|849.28|857.3|849.5|857.31|849.51|857.08|849.28|6
1654715670000|2022-06-08 19:14:30|857.23|849.43|856.93|849.13|857.4|849.6|856.39|848.59|16
1654715680000|2022-06-08 19:14:40|856.89|849.09|856.57|848.77|856.89|849.09|856.54|848.74|17
1654715690000|2022-06-08 19:14:50|856.39|848.59|856.86|849.06|857.02|849.22|856.39|848.59|16
1654715700000|2022-06-08 19:15:00|857.09|849.29|856.99|849.19|857.17|849.37|856.93|849.13|19
1654715710000|2022-06-08 19:15:10|856.98|849.18|856.59|848.79|857.02|849.22|856.42|848.62|18
1654715720000|2022-06-08 19:15:20|856.58|848.78|856.41|848.61|856.58|848.78|856.41|848.61|8
1654715730000|2022-06-08 19:15:30|856.4|848.6|856.39|848.59|856.41|848.61|856.39|848.59|10
1654715740000|2022-06-08 19:15:40|856.3|848.5|856.4|848.6|856.4|848.6|856.16|848.36|17
1654715750000|2022-06-08 19:15:50|856.56|848.76|857.05|849.25|857.75|849.95|856.56|848.76|28
1654715760000|2022-06-08 19:16:00|857.02|849.22|857.69|849.89|857.71|849.91|856.95|849.15|20
1654715770000|2022-06-08 19:16:10|857.7|849.9|857.3|849.5|857.74|849.94|857.3|849.5|22
1654715780000|2022-06-08 19:16:20|857.31|849.51|857.44|849.64|857.44|849.64|857.27|849.47|8
1654715790000|2022-06-08 19:16:30|857.45|849.65|857.65|849.85|858.15|850.35|857.41|849.61|12
1654715800000|2022-06-08 19:16:40|858.32|850.52|857.05|849.25|858.32|850.52|857.05|849.25|15
1654715810000|2022-06-08 19:16:50|857.08|849.28|857.21|849.41|857.3|849.5|857.06|849.26|12
1654715820000|2022-06-08 19:17:00|857.26|849.46|857.19|849.39|857.26|849.46|857.02|849.22|12
1654715830000|2022-06-08 19:17:10|857.24|849.44|856.41|848.61|857.24|849.44|856.41|848.61|9
1654715840000|2022-06-08 19:17:20|856.45|848.65|856.27|848.47|856.55|848.75|856.17|848.37|13
1654715850000|2022-06-08 19:17:30|856.28|848.48|855.97|848.17|856.5|848.7|855.95|848.15|12
1654715860000|2022-06-08 19:17:40|855.82|848.02|855.41|847.61|855.82|848.02|855.27|847.47|11
1654715870000|2022-06-08 19:17:50|855.42|847.62|855.78|847.98|855.78|847.98|855.38|847.58|15
1654715880000|2022-06-08 19:18:00|855.74|847.94|855.85|848.05|856.37|848.57|855.74|847.94|15
1654715890000|2022-06-08 19:18:10|855.84|848.04|855.94|848.14|855.95|848.15|855.82|848.02|13
1654715900000|2022-06-08 19:18:20|855.95|848.15|855.91|848.11|855.95|848.15|855.87|848.07|5
1654715910000|2022-06-08 19:18:30|855.85|848.05|855.56|847.76|855.85|848.05|855.52|847.72|12
1654715920000|2022-06-08 19:18:40|855.58|847.78|856.14|848.34|856.17|848.37|855.58|847.78|16
1654715930000|2022-06-08 19:18:50|856.18|848.38|856.97|849.17|856.97|849.17|856.11|848.31|21
1654715940000|2022-06-08 19:19:00|856.83|849.03|857.29|849.49|857.66|849.86|856.83|849.03|26
1654715950000|2022-06-08 19:19:10|857.3|849.5|858.07|850.27|858.07|850.27|857.25|849.45|22
1654715960000|2022-06-08 19:19:20|858.08|850.28|858.17|850.37|858.23|850.43|857.84|850.04|18
1654715970000|2022-06-08 19:19:30|857.68|849.88|857.71|849.91|857.84|850.04|857.68|849.88|21
1654715980000|2022-06-08 19:19:40|857.7|849.9|857.63|849.83|857.71|849.91|857.61|849.81|8
1654715990000|2022-06-08 19:19:50|857.58|849.78|857.39|849.59|857.63|849.83|857.32|849.52|17
1654716000000|2022-06-08 19:20:00|857.4|849.6|858.2|850.4|858.3|850.5|857.4|849.6|16
1654716010000|2022-06-08 19:20:10|858.19|850.39|858.19|850.39|858.23|850.43|857.69|849.89|15
1654716020000|2022-06-08 19:20:20|858.23|850.43|858.01|850.21|858.26|850.46|857.88|850.08|9
1654716030000|2022-06-08 19:20:30|858.03|850.23|858.02|850.22|858.25|850.45|858.01|850.21|11
1654716040000|2022-06-08 19:20:40|858.03|850.23|858.02|850.22|858.04|850.24|857.91|850.11|7
1654716050000|2022-06-08 19:20:50|858.08|850.28|858.09|850.29|858.09|850.29|858.06|850.26|4
1654716060000|2022-06-08 19:21:00|858.07|850.27|858.7|850.9|858.73|850.93|858.07|850.27|22
1654716070000|2022-06-08 19:21:10|858.77|850.97|859.53|851.73|859.92|852.12|858.77|850.97|26
1654716080000|2022-06-08 19:21:20|859.54|851.74|860.72|852.92|860.99|853.19|859.54|851.74|29
1654716090000|2022-06-08 19:21:30|860.73|852.93|861.19|853.39|861.26|853.46|860.71|852.91|12
1654716100000|2022-06-08 19:21:40|861.08|853.28|860.34|852.54|861.08|853.28|859.93|852.13|19
1654716110000|2022-06-08 19:21:50|860.18|852.38|860.66|852.86|860.7|852.9|860.14|852.34|29
1654716120000|2022-06-08 19:22:00|860.65|852.85|861.56|853.76|861.67|853.87|860.65|852.85|22
1654716130000|2022-06-08 19:22:10|861.57|853.77|862.12|854.32|862.12|854.32|861.23|853.43|25
1654716140000|2022-06-08 19:22:20|862.42|854.62|863.05|855.25|863.05|855.25|862.42|854.62|24
1654716150000|2022-06-08 19:22:30|863.19|855.39|864.18|856.38|864.18|856.38|862.99|855.19|33
1654716160000|2022-06-08 19:22:40|864.16|856.36|864.26|856.46|864.56|856.76|864.16|856.36|13
1654716170000|2022-06-08 19:22:50|864.05|856.25|864.25|856.45|864.31|856.51|863.55|855.75|30
1654716180000|2022-06-08 19:23:00|864.26|856.46|864.51|856.71|864.54|856.74|863.8|856|27
1654716190000|2022-06-08 19:23:10|864.5|856.7|864.58|856.78|864.58|856.78|864.27|856.47|21
1654716200000|2022-06-08 19:23:20|864.75|856.95|867.32|859.52|867.53|859.73|864.75|856.95|32
1654716210000|2022-06-08 19:23:30|867.28|859.48|867.23|859.43|867.32|859.52|866.87|859.07|19
1654716220000|2022-06-08 19:23:40|867|859.2|867.23|859.43|867.23|859.43|866.98|859.18|9
1654716230000|2022-06-08 19:23:50|867.22|859.42|866.45|858.65|867.23|859.43|866.39|858.59|23
1654716240000|2022-06-08 19:24:00|866.42|858.62|866.22|858.42|866.42|858.62|866.05|858.25|17
1654716250000|2022-06-08 19:24:10|866.25|858.45|867.17|859.37|867.17|859.37|866.22|858.42|16
1654716260000|2022-06-08 19:24:20|867.13|859.33|867.57|859.77|867.65|859.85|867.08|859.28|12
1654716270000|2022-06-08 19:24:30|867.66|859.86|867.32|859.52|867.66|859.86|867.04|859.24|19
1654716280000|2022-06-08 19:24:40|867.14|859.34|867.07|859.27|867.32|859.52|866.99|859.19|14
1654716290000|2022-06-08 19:24:50|867.08|859.28|866.53|858.73|867.08|859.28|866.35|858.55|21
1654716300000|2022-06-08 19:25:00|866.41|858.61|866.4|858.6|866.81|859.01|866.37|858.57|17
1654716310000|2022-06-08 19:25:10|866.39|858.59|866.34|858.54|866.4|858.6|866.1|858.3|15
1654716320000|2022-06-08 19:25:20|866.17|858.37|866.68|858.88|866.68|858.88|866.1|858.3|24
1654716330000|2022-06-08 19:25:30|866.69|858.89|867.17|859.37|867.17|859.37|866.69|858.89|9
1654716340000|2022-06-08 19:25:40|867.19|859.39|867.79|859.99|868.13|860.33|867.08|859.28|22
1654716350000|2022-06-08 19:25:50|867.82|860.02|867.85|860.05|867.98|860.18|867.79|859.99|8
1654716360000|2022-06-08 19:26:00|868|860.2|868|860.2|868|860.2|868|860.2|1
1654716370000|2022-06-08 19:26:10|868.08|860.28|868.08|860.28|868.08|860.28|868.07|860.27|3
1654716380000|2022-06-08 19:26:20|868.06|860.26|868|860.2|868.06|860.26|867.99|860.19|4
1654716390000|2022-06-08 19:26:30|868.01|860.21|867.97|860.17|868.04|860.24|867.97|860.17|5
1654716400000|2022-06-08 19:26:40|867.9|860.1|868.04|860.24|868.14|860.34|867.86|860.06|8
1654716410000|2022-06-08 19:26:50|867.91|860.11|868.03|860.23|868.13|860.33|867.9|860.1|8
1654716420000|2022-06-08 19:27:00|868.02|860.22|867.61|859.81|868.02|860.22|867.53|859.73|32
1654716430000|2022-06-08 19:27:10|867.23|859.43|868.55|860.75|868.55|860.75|867.14|859.34|28
1654716440000|2022-06-08 19:27:20|868.56|860.76|868.25|860.45|868.56|860.76|868.25|860.45|12
1654716450000|2022-06-08 19:27:30|868.23|860.43|868.25|860.45|868.29|860.49|868.18|860.38|13
1654716460000|2022-06-08 19:27:40|868.26|860.46|868.8|861|869|861.2|868.26|860.46|20
1654716470000|2022-06-08 19:27:50|868.99|861.19|869.02|861.22|869.02|861.22|868.8|861|10
1654716480000|2022-06-08 19:28:00|868.85|861.05|870.15|862.35|870.2|862.4|868.56|860.76|20
1654716490000|2022-06-08 19:28:10|870.16|862.36|870.55|862.75|871.4|863.6|870.16|862.36|14
1654716500000|2022-06-08 19:28:20|870.6|862.8|869.41|861.61|870.6|862.8|869.41|861.61|10
1654716510000|2022-06-08 19:28:30|869.42|861.62|870.01|862.21|870.06|862.26|869.37|861.57|15
1654716520000|2022-06-08 19:28:40|870.02|862.22|869.88|862.08|870.02|862.22|869.88|862.08|5
1654716530000|2022-06-08 19:28:50|869.89|862.09|869.64|861.84|869.89|862.09|869.64|861.84|3
1654716540000|2022-06-08 19:29:00|869.57|861.77|869.8|862|869.88|862.08|869.45|861.65|18
1654716550000|2022-06-08 19:29:10|869.79|861.99|869.78|861.98|869.79|861.99|869.78|861.98|2
1654716560000|2022-06-08 19:29:20|869.81|862.01|869.81|862.01|869.87|862.07|869.78|861.98|7
1654716570000|2022-06-08 19:29:30|869.87|862.07|869.86|862.06|869.9|862.1|869.83|862.03|9
1654716580000|2022-06-08 19:29:40|869.81|862.01|869.34|861.54|869.81|862.01|869.34|861.54|19
1654716590000|2022-06-08 19:29:50|868.89|861.09|868.4|860.6|869|861.2|868.24|860.44|20
1654716600000|2022-06-08 19:30:00|868.35|860.55|868.9|861.1|868.9|861.1|868.18|860.38|16
1654716610000|2022-06-08 19:30:10|868.91|861.11|869.27|861.47|869.3|861.5|868.91|861.11|18
1654716620000|2022-06-08 19:30:20|869.22|861.42|869.21|861.41|869.6|861.8|869.21|861.41|8
1654716630000|2022-06-08 19:30:30|869.22|861.42|869.61|861.81|869.89|862.09|869.12|861.32|25
1654716640000|2022-06-08 19:30:40|869.63|861.83|870.02|862.22|870.15|862.35|869.25|861.45|23
1654716650000|2022-06-08 19:30:50|869.82|862.02|869.6|861.8|869.87|862.07|869.29|861.49|20
1654716660000|2022-06-08 19:31:00|869.63|861.83|869.13|861.33|869.63|861.83|869.1|861.3|14
1654716670000|2022-06-08 19:31:10|869.27|861.47|869.13|861.33|869.68|861.88|869|861.2|26
1654716680000|2022-06-08 19:31:20|869.16|861.36|870.2|862.4|870.27|862.47|869.16|861.36|14
1654716690000|2022-06-08 19:31:30|870.28|862.48|869.94|862.14|870.28|862.48|869.94|862.14|8
1654716700000|2022-06-08 19:31:40|869.98|862.18|869.81|862.01|870.16|862.36|869.81|862.01|11
1654716710000|2022-06-08 19:31:50|869.89|862.09|869.46|861.66|869.89|862.09|869.27|861.47|15
1654716720000|2022-06-08 19:32:00|869.47|861.67|869.41|861.61|869.7|861.9|869.41|861.61|18
1654716730000|2022-06-08 19:32:10|869.3|861.5|869.43|861.63|869.43|861.63|869.09|861.29|14
1654716740000|2022-06-08 19:32:20|869.33|861.53|869.33|861.53|869.45|861.65|869.12|861.32|15
1654716750000|2022-06-08 19:32:30|869.29|861.49|870.15|862.35|870.25|862.45|869.29|861.49|13
1654716760000|2022-06-08 19:32:40|870.16|862.36|872.43|864.63|872.44|864.64|870.08|862.28|28
1654716770000|2022-06-08 19:32:50|872.38|864.58|873.2|865.4|873.2|865.4|872.29|864.49|28
1654716780000|2022-06-08 19:33:00|873.14|865.34|875.45|867.65|875.45|867.65|873.14|865.34|31
1654716790000|2022-06-08 19:33:10|875.46|867.66|876.01|868.21|876.45|868.65|874.98|867.18|28
1654716800000|2022-06-08 19:33:20|875.91|868.11|874.26|866.46|876.04|868.24|873.88|866.08|33
1654716810000|2022-06-08 19:33:30|874.03|866.23|874.05|866.25|874.39|866.59|873.77|865.97|15
1654716820000|2022-06-08 19:33:40|874.15|866.35|874.3|866.5|874.3|866.5|873.93|866.13|22
1654716830000|2022-06-08 19:33:50|874.31|866.51|875.57|867.77|875.81|868.01|874.31|866.51|26
1654716840000|2022-06-08 19:34:00|875.56|867.76|875.25|867.45|875.62|867.82|875.05|867.25|24
1654716850000|2022-06-08 19:34:10|875.14|867.34|875.29|867.49|875.34|867.54|875|867.2|25
1654716860000|2022-06-08 19:34:20|875.14|867.34|875.19|867.39|875.26|867.46|875.03|867.23|15
1654716870000|2022-06-08 19:34:30|875.24|867.44|874.18|866.38|875.24|867.44|874.17|866.37|20
1654716880000|2022-06-08 19:34:40|874.15|866.35|874.77|866.97|875.09|867.29|874.15|866.35|27
1654716890000|2022-06-08 19:34:50|874.75|866.95|874.78|866.98|874.85|867.05|874.75|866.95|7
1654716900000|2022-06-08 19:35:00|874.89|867.09|874.89|867.09|874.98|867.18|874.41|866.61|16
1654716910000|2022-06-08 19:35:10|874.99|867.19|876.19|868.39|876.21|868.41|874.93|867.13|24
1654716920000|2022-06-08 19:35:20|876.2|868.4|876.15|868.35|876.2|868.4|875.86|868.06|24
1654716930000|2022-06-08 19:35:30|876.16|868.36|876.42|868.62|876.42|868.62|875.83|868.03|13
1654716940000|2022-06-08 19:35:40|876.38|868.58|876.03|868.23|876.43|868.63|876.03|868.23|16
1654716950000|2022-06-08 19:35:50|876.21|868.41|876.1|868.3|876.31|868.51|875.97|868.17|16
1654716960000|2022-06-08 19:36:00|876.03|868.23|876.47|868.67|876.47|868.67|875.81|868.01|30
1654716970000|2022-06-08 19:36:10|876.36|868.56|878.2|870.4|878.79|870.99|876.26|868.46|33
1654716980000|2022-06-08 19:36:20|878.31|870.51|878.12|870.32|878.31|870.51|878.03|870.23|17
1654716990000|2022-06-08 19:36:30|878.13|870.33|879.37|871.57|879.88|872.08|877.91|870.11|19
1654717000000|2022-06-08 19:36:40|879.73|871.93|882.74|874.94|883.01|875.21|879.68|871.88|40
1654717010000|2022-06-08 19:36:50|882.68|874.88|881.16|873.36|882.68|874.88|881.13|873.33|26
1654717020000|2022-06-08 19:37:00|881.12|873.32|881.39|873.59|881.39|873.59|881.09|873.29|21
1654717030000|2022-06-08 19:37:10|881.4|873.6|881.25|873.45|882.08|874.28|881.25|873.45|30
1654717040000|2022-06-08 19:37:20|881.24|873.44|881.37|873.57|881.37|873.57|881.22|873.42|19
1654717050000|2022-06-08 19:37:30|881.27|873.47|880.4|872.6|881.37|873.57|880.4|872.6|15
1654717060000|2022-06-08 19:37:40|880.36|872.56|880.94|873.14|880.94|873.14|880.35|872.55|18
1654717070000|2022-06-08 19:37:50|880.81|873.01|880.76|872.96|880.81|873.01|880.76|872.96|7
1654717080000|2022-06-08 19:38:00|880.77|872.97|881.62|873.82|881.65|873.85|880.77|872.97|29
1654717090000|2022-06-08 19:38:10|882.14|874.34|883.11|875.31|883.15|875.35|882.14|874.34|28
1654717100000|2022-06-08 19:38:20|882.97|875.17|883.62|875.82|883.82|876.02|882.97|875.17|31
1654717110000|2022-06-08 19:38:30|883.65|875.85|883.12|875.32|883.7|875.9|883.11|875.31|26
1654717120000|2022-06-08 19:38:40|883.11|875.31|882.82|875.02|883.23|875.43|882.8|875|10
1654717130000|2022-06-08 19:38:50|882.84|875.04|882.83|875.03|882.84|875.04|882.83|875.03|2
1654717140000|2022-06-08 19:39:00|882.76|874.96|882.8|875|882.88|875.08|882.74|874.94|11
1654717150000|2022-06-08 19:39:10|882.75|874.95|883|875.2|883.03|875.23|882.75|874.95|13
1654717160000|2022-06-08 19:39:20|882.84|875.04|882.57|874.77|882.84|875.04|882.57|874.77|15
1654717170000|2022-06-08 19:39:30|882.56|874.76|880.55|872.75|882.56|874.76|880.4|872.6|14
1654717180000|2022-06-08 19:39:40|880.56|872.76|880.41|872.61|880.6|872.8|880.26|872.46|15
1654717190000|2022-06-08 19:39:50|880.4|872.6|885.88|878.08|885.93|878.13|880.4|872.6|37
1654717200000|2022-06-08 19:40:00|885.89|878.09|886.3|878.5|886.33|878.53|885.89|878.09|29
1654717210000|2022-06-08 19:40:10|886.31|878.51|887.22|879.42|888.26|880.46|886.31|878.51|34
1654717220000|2022-06-08 19:40:20|887.28|879.48|887.06|879.26|887.44|879.64|886.98|879.18|24
1654717230000|2022-06-08 19:40:30|887.05|879.25|885.17|877.37|887.05|879.25|885.17|877.37|27
1654717240000|2022-06-08 19:40:40|885.19|877.39|885.31|877.51|885.4|877.6|885.19|877.39|26
1654717250000|2022-06-08 19:40:50|885.32|877.52|885.95|878.15|885.95|878.15|885.3|877.5|25
1654717260000|2022-06-08 19:41:00|885.93|878.13|885.24|877.44|885.93|878.13|885.24|877.44|17
1654717270000|2022-06-08 19:41:10|885.25|877.45|885.1|877.3|885.66|877.86|885.1|877.3|13
1654717280000|2022-06-08 19:41:20|884.97|877.17|885.05|877.25|885.09|877.29|884.97|877.17|13
1654717290000|2022-06-08 19:41:30|885.03|877.23|884.44|876.64|885.03|877.23|884.44|876.64|18
1654717300000|2022-06-08 19:41:40|884.41|876.61|884.97|877.17|885.32|877.52|884.19|876.39|25
1654717310000|2022-06-08 19:41:50|885.12|877.32|884.57|876.77|885.13|877.33|884.57|876.77|15
1654717320000|2022-06-08 19:42:00|884.58|876.78|884.39|876.59|884.58|876.78|884.38|876.58|17
1654717330000|2022-06-08 19:42:10|884.4|876.6|883.17|875.37|884.4|876.6|883.17|875.37|17
1654717340000|2022-06-08 19:42:20|883.16|875.36|884.95|877.15|884.95|877.15|883.09|875.29|27
1654717350000|2022-06-08 19:42:30|884.92|877.12|885.05|877.25|885.43|877.63|884.87|877.07|20
1654717360000|2022-06-08 19:42:40|884.87|877.07|885.73|877.93|885.76|877.96|884.86|877.06|20
1654717370000|2022-06-08 19:42:50|885.68|877.88|885.93|878.13|885.93|878.13|885.5|877.7|15
1654717380000|2022-06-08 19:43:00|885.9|878.1|887.55|879.75|887.55|879.75|885.48|877.68|22
1654717390000|2022-06-08 19:43:10|887.56|879.76|887.56|879.76|887.87|880.07|887.46|879.66|22
1654717400000|2022-06-08 19:43:20|887.57|879.77|887.2|879.4|887.57|879.77|886.96|879.16|19
1654717410000|2022-06-08 19:43:30|887.21|879.41|887.24|879.44|887.31|879.51|887.18|879.38|14
1654717420000|2022-06-08 19:43:40|887.23|879.43|886.01|878.21|887.23|879.43|885.93|878.13|22
1654717430000|2022-06-08 19:43:50|886.04|878.24|885.39|877.59|886.04|878.24|885.39|877.59|18
1654717440000|2022-06-08 19:44:00|885.35|877.55|884.28|876.48|885.35|877.55|884.14|876.34|29
1654717450000|2022-06-08 19:44:10|884.3|876.5|885.1|877.3|885.17|877.37|884.27|876.47|24
1654717460000|2022-06-08 19:44:20|885.09|877.29|884.76|876.96|885.09|877.29|884.52|876.72|19
1654717470000|2022-06-08 19:44:30|884.77|876.97|884.77|876.97|884.94|877.14|884.77|876.97|11
1654717480000|2022-06-08 19:44:40|884.83|877.03|885.1|877.3|885.14|877.34|884.83|877.03|12
1654717490000|2022-06-08 19:44:50|885.11|877.31|886.01|878.21|886.4|878.6|885.11|877.31|16
1654717500000|2022-06-08 19:45:00|886|878.2|885.06|877.26|886.55|878.75|885.06|877.26|29
1654717510000|2022-06-08 19:45:10|884.8|877|884.95|877.15|885.23|877.43|884.8|877|18
1654717520000|2022-06-08 19:45:20|884.82|877.02|884.44|876.64|884.93|877.13|884.42|876.62|17
1654717530000|2022-06-08 19:45:30|884.39|876.59|882.51|874.71|884.39|876.59|882.51|874.71|21
1654717540000|2022-06-08 19:45:40|882.43|874.63|884.05|876.25|884.05|876.25|882.43|874.63|33
1654717550000|2022-06-08 19:45:50|884.04|876.24|883.64|875.84|884.04|876.24|883.64|875.84|11
1654717560000|2022-06-08 19:46:00|883.53|875.73|883.41|875.61|883.53|875.73|883.37|875.57|18
1654717570000|2022-06-08 19:46:10|883.4|875.6|882.38|874.58|883.5|875.7|882.38|874.58|13
1654717580000|2022-06-08 19:46:20|882.36|874.56|882.09|874.29|882.36|874.56|882.09|874.29|12
1654717590000|2022-06-08 19:46:30|882.02|874.22|882.96|875.16|882.96|875.16|882.02|874.22|22
1654717600000|2022-06-08 19:46:40|882.99|875.19|882.82|875.02|883.05|875.25|882.7|874.9|7
1654717610000|2022-06-08 19:46:50|882.83|875.03|882.54|874.74|882.98|875.18|882.54|874.74|18
1654717620000|2022-06-08 19:47:00|882.52|874.72|882.27|874.47|882.62|874.82|882.19|874.39|18
1654717630000|2022-06-08 19:47:10|882.38|874.58|882.35|874.55|882.41|874.61|882.19|874.39|12
1654717640000|2022-06-08 19:47:20|882.29|874.49|882.33|874.53|882.33|874.53|882.29|874.49|2
1654717650000|2022-06-08 19:47:30|882.38|874.58|882.48|874.68|882.79|874.99|882.35|874.55|16
1654717660000|2022-06-08 19:47:40|882.61|874.81|882.61|874.81|882.61|874.81|882.61|874.81|1
1654717670000|2022-06-08 19:47:50|882.62|874.82|882.67|874.87|882.78|874.98|882.59|874.79|13
1654717680000|2022-06-08 19:48:00|882.68|874.88|882.85|875.05|882.85|875.05|882.45|874.65|16
1654717690000|2022-06-08 19:48:10|882.84|875.04|882.41|874.61|882.84|875.04|882.41|874.61|13
1654717700000|2022-06-08 19:48:20|882.45|874.65|882.31|874.51|882.45|874.65|882.1|874.3|16
1654717710000|2022-06-08 19:48:30|882.1|874.3|882.09|874.29|882.36|874.56|881.77|873.97|14
1654717720000|2022-06-08 19:48:40|881.59|873.79|880.24|872.44|881.59|873.79|880.24|872.44|17
1654717730000|2022-06-08 19:48:50|880.3|872.5|880.27|872.47|880.3|872.5|880.23|872.43|12
1654717740000|2022-06-08 19:49:00|880.05|872.25|880.58|872.78|880.58|872.78|880.03|872.23|21
1654717750000|2022-06-08 19:49:10|880.59|872.79|880.3|872.5|881.39|873.59|880.3|872.5|32
1654717760000|2022-06-08 19:49:20|880.29|872.49|880.2|872.4|880.42|872.62|879.87|872.07|15
1654717770000|2022-06-08 19:49:30|880.22|872.42|879.68|871.88|880.22|872.42|879.68|871.88|14
1654717780000|2022-06-08 19:49:40|879.65|871.85|879.79|871.99|879.81|872.01|879.44|871.64|26
1654717790000|2022-06-08 19:49:50|879.8|872|879.83|872.03|879.84|872.04|879.79|871.99|7
1654717800000|2022-06-08 19:50:00|880.08|872.28|882.68|874.88|882.69|874.89|880.08|872.28|35
1654717810000|2022-06-08 19:50:10|882.6|874.8|881.17|873.37|882.66|874.86|881.15|873.35|28
1654717820000|2022-06-08 19:50:20|881.19|873.39|882.18|874.38|882.23|874.43|881.19|873.39|28
1654717830000|2022-06-08 19:50:30|882.28|874.48|882.2|874.4|882.77|874.97|882.2|874.4|20
1654717840000|2022-06-08 19:50:40|882.22|874.42|882.3|874.5|883.02|875.22|882.22|874.42|27
1654717850000|2022-06-08 19:50:50|882.33|874.53|882.31|874.51|882.33|874.53|882.23|874.43|14
1654717860000|2022-06-08 19:51:00|882.27|874.47|882.3|874.5|882.72|874.92|882.25|874.45|18
1654717870000|2022-06-08 19:51:10|882.32|874.52|882.12|874.32|882.33|874.53|882.03|874.23|18
1654717880000|2022-06-08 19:51:20|882.04|874.24|882.27|874.47|882.29|874.49|882.04|874.24|20
1654717890000|2022-06-08 19:51:30|882.25|874.45|881.4|873.6|882.27|874.47|881.36|873.56|23
1654717900000|2022-06-08 19:51:40|881.41|873.61|882.17|874.37|882.17|874.37|881.41|873.61|16
1654717910000|2022-06-08 19:51:50|882.18|874.38|882.18|874.38|882.18|874.38|882.18|874.38|1
1654717920000|2022-06-08 19:52:00|882.24|874.44|882.19|874.39|882.24|874.44|882.13|874.33|15
1654717930000|2022-06-08 19:52:10|882.2|874.4|882.34|874.54|882.55|874.75|882.16|874.36|18
1654717940000|2022-06-08 19:52:20|882.39|874.59|882.14|874.34|882.69|874.89|882.14|874.34|20
1654717950000|2022-06-08 19:52:30|882.17|874.37|882.26|874.46|882.42|874.62|882.06|874.26|16
1654717960000|2022-06-08 19:52:40|882.25|874.45|881.6|873.8|882.25|874.45|881.47|873.67|10
1654717970000|2022-06-08 19:52:50|881.61|873.81|881.22|873.42|881.61|873.81|881.05|873.25|14
1654717980000|2022-06-08 19:53:00|881.23|873.43|880.41|872.61|881.23|873.43|880.41|872.61|14
1654717990000|2022-06-08 19:53:10|880.43|872.63|880.37|872.57|880.43|872.63|880.33|872.53|14
1654718000000|2022-06-08 19:53:20|880.35|872.55|880.29|872.49|880.36|872.56|880.29|872.49|14
1654718010000|2022-06-08 19:53:30|880.27|872.47|879.17|871.37|880.34|872.54|879.17|871.37|22
1654718020000|2022-06-08 19:53:40|879.09|871.29|878.77|870.97|879.49|871.69|878.58|870.78|23
1654718030000|2022-06-08 19:53:50|878.58|870.78|879.35|871.55|879.37|871.57|878.52|870.72|21
1654718040000|2022-06-08 19:54:00|879.37|871.57|879.71|871.91|879.71|871.91|879.28|871.48|14
1654718050000|2022-06-08 19:54:10|879.68|871.88|879.35|871.55|879.77|871.97|879.26|871.46|22
1654718060000|2022-06-08 19:54:20|879.31|871.51|879.31|871.51|879.38|871.58|879.31|871.51|12
1654718070000|2022-06-08 19:54:30|879.32|871.52|879.24|871.44|879.32|871.52|879.23|871.43|9
1654718080000|2022-06-08 19:54:40|879.23|871.43|879.35|871.55|879.39|871.59|879.21|871.41|11
1654718090000|2022-06-08 19:54:50|879.36|871.56|879.81|872.01|880.02|872.22|879.35|871.55|22
1654718100000|2022-06-08 19:55:00|879.82|872.02|880.36|872.56|880.46|872.66|879.82|872.02|26
1654718110000|2022-06-08 19:55:10|880.35|872.55|880.32|872.52|880.35|872.55|880.32|872.52|15
1654718120000|2022-06-08 19:55:20|880.25|872.45|880.35|872.55|880.36|872.56|880.25|872.45|7
1654718130000|2022-06-08 19:55:30|880.33|872.53|880.42|872.62|880.43|872.63|880.26|872.46|14
1654718140000|2022-06-08 19:55:40|880.44|872.64|879.44|871.64|880.44|872.64|879.44|871.64|13
1654718150000|2022-06-08 19:55:50|879.46|871.66|879.77|871.97|880.01|872.21|879.29|871.49|23
1654718160000|2022-06-08 19:56:00|879.83|872.03|879.66|871.86|879.85|872.05|879.65|871.85|14
1654718170000|2022-06-08 19:56:10|879.78|871.98|879.43|871.63|879.78|871.98|879.4|871.6|12
1654718180000|2022-06-08 19:56:20|879.51|871.71|879.4|871.6|879.51|871.71|879.33|871.53|7
1654718190000|2022-06-08 19:56:30|879.38|871.58|879.29|871.49|879.41|871.61|879.27|871.47|11
1654718200000|2022-06-08 19:56:40|879.3|871.5|878.89|871.09|879.4|871.6|878.45|870.65|19
1654718210000|2022-06-08 19:56:50|878.9|871.1|878.81|871.01|879.14|871.34|878.5|870.7|17
1654718220000|2022-06-08 19:57:00|878.8|871|878.99|871.19|879.09|871.29|878.71|870.91|18
1654718230000|2022-06-08 19:57:10|879.05|871.25|879.02|871.22|879.52|871.72|878.96|871.16|27
1654718240000|2022-06-08 19:57:20|879.15|871.35|879.33|871.53|879.36|871.56|879.15|871.35|26
1654718250000|2022-06-08 19:57:30|879.32|871.52|879.13|871.33|879.33|871.53|879.13|871.33|7
1654718260000|2022-06-08 19:57:40|879.12|871.32|877.52|869.72|879.14|871.34|877.42|869.62|24
1654718270000|2022-06-08 19:57:50|877.51|869.71|877.53|869.73|877.55|869.75|877.51|869.71|13
1654718280000|2022-06-08 19:58:00|877.54|869.74|877.46|869.66|877.56|869.76|877.41|869.61|14
1654718290000|2022-06-08 19:58:10|877.27|869.47|876.39|868.59|877.27|869.47|876.37|868.57|16
1654718300000|2022-06-08 19:58:20|876.41|868.61|876.47|868.67|876.5|868.7|876.41|868.61|14
1654718310000|2022-06-08 19:58:30|876.46|868.66|876.35|868.55|876.46|868.66|876.3|868.5|8
1654718320000|2022-06-08 19:58:40|876.26|868.46|875.53|867.73|876.26|868.46|875.5|867.7|21
1654718330000|2022-06-08 19:58:50|875.48|867.68|874.58|866.78|875.56|867.76|874.58|866.78|18
1654718340000|2022-06-08 19:59:00|874.57|866.77|874.82|867.02|875.1|867.3|874.35|866.55|22
1654718350000|2022-06-08 19:59:10|874.86|867.06|874.64|866.84|876.13|868.33|874.64|866.84|23
1654718360000|2022-06-08 19:59:20|874.65|866.85|874.46|866.66|874.86|867.06|874.46|866.66|5
1654718370000|2022-06-08 19:59:30|874.43|866.63|874.32|866.52|874.44|866.64|874.32|866.52|8
1654718380000|2022-06-08 19:59:40|874.36|866.56|874.21|866.41|874.36|866.56|874.2|866.4|21
1654718390000|2022-06-08 19:59:50|874.24|866.44|874.18|866.38|874.25|866.45|873.68|865.88|17
1654718400000|2022-06-08 20:00:00|874.19|866.39|874.27|866.47|874.27|866.47|874.19|866.39|5
1654718410000|2022-06-08 20:00:10|874.28|866.48|873.54|865.74|874.28|866.48|873.49|865.69|12
1654718420000|2022-06-08 20:00:20|873.59|865.79|873.59|865.79|874.16|866.36|873.53|865.73|13
1654718430000|2022-06-08 20:00:30|873.58|865.78|872.38|864.58|873.58|865.78|872.38|864.58|14
1654718440000|2022-06-08 20:00:40|872.37|864.57|871.9|864.1|872.38|864.58|871.89|864.09|24
1654718450000|2022-06-08 20:00:50|871.89|864.09|872.13|864.33|872.14|864.34|871.55|863.75|23
1654718460000|2022-06-08 20:01:00|872.12|864.32|872.38|864.58|872.38|864.58|872.03|864.23|25
1654718470000|2022-06-08 20:01:10|872.39|864.59|873.09|865.29|873.52|865.72|872.21|864.41|22
1654718480000|2022-06-08 20:01:20|873.37|865.57|873.42|865.62|873.42|865.62|873.33|865.53|11
1654718490000|2022-06-08 20:01:30|873.35|865.55|873.27|865.47|873.37|865.57|873.27|865.47|8
1654718500000|2022-06-08 20:01:40|873.31|865.51|873.34|865.54|873.38|865.58|873.08|865.28|15
1654718510000|2022-06-08 20:01:50|873.57|865.77|873.58|865.78|873.58|865.78|873.57|865.77|4
1654718520000|2022-06-08 20:02:00|873.09|865.29|876.05|868.25|876.63|868.83|873.09|865.29|19
1654718530000|2022-06-08 20:02:10|876.12|868.32|875.94|868.14|876.14|868.34|875.58|867.78|9
1654718540000|2022-06-08 20:02:20|876.01|868.21|875.86|868.06|876.01|868.21|875.86|868.06|3
1654718550000|2022-06-08 20:02:30|875.8|868|875.37|867.57|875.8|868|875.28|867.48|12
1654718560000|2022-06-08 20:02:40|875.36|867.56|875.32|867.52|875.37|867.57|875.32|867.52|5
1654718570000|2022-06-08 20:02:50|875.3|867.5|874.39|866.59|875.3|867.5|874.06|866.26|21
1654718580000|2022-06-08 20:03:00|874.4|866.6|874.31|866.51|874.4|866.6|874.28|866.48|11
1654718590000|2022-06-08 20:03:10|874.28|866.48|874.34|866.54|874.34|866.54|874.28|866.48|9
1654718600000|2022-06-08 20:03:20|874.3|866.5|874.27|866.47|874.33|866.53|874.27|866.47|6
1654718610000|2022-06-08 20:03:30|874.31|866.51|874.56|866.76|874.94|867.14|874.31|866.51|17
1654718620000|2022-06-08 20:03:40|874.52|866.72|874.83|867.03|874.83|867.03|874.41|866.61|11
1654718630000|2022-06-08 20:03:50|874.96|867.16|875.55|867.75|875.63|867.83|874.96|867.16|15
1654718640000|2022-06-08 20:04:00|875.63|867.83|875.5|867.7|875.63|867.83|875.43|867.63|8
1654718650000|2022-06-08 20:04:10|875.43|867.63|875.79|867.99|875.79|867.99|875.43|867.63|10
1654718660000|2022-06-08 20:04:20|875.86|868.06|875.85|868.05|875.86|868.06|875.63|867.83|8
1654718670000|2022-06-08 20:04:30|875.63|867.83|875.82|868.02|876.11|868.31|875.63|867.83|10
1654718680000|2022-06-08 20:04:40|875.85|868.05|875.48|867.68|875.85|868.05|875.47|867.67|12
1654718690000|2022-06-08 20:04:50|875.61|867.81|875.58|867.78|875.66|867.86|875.48|867.68|6
1654718700000|2022-06-08 20:05:00|875.48|867.68|875.14|867.34|875.69|867.89|875.14|867.34|5
1654718710000|2022-06-08 20:05:10|875.42|867.62|874.65|866.85|875.42|867.62|874.65|866.85|28
1654718720000|2022-06-08 20:05:20|874.68|866.88|874.54|866.74|874.68|866.88|874.47|866.67|19
1654718730000|2022-06-08 20:05:30|874.56|866.76|875.05|867.25|875.05|867.25|874.45|866.65|13
1654718740000|2022-06-08 20:05:40|875.04|867.24|875.04|867.24|875.04|867.24|875.04|867.24|1
1654718750000|2022-06-08 20:05:50|875.09|867.29|875.09|867.29|875.09|867.29|875.09|867.29|1
1654718760000|2022-06-08 20:06:00|875.07|867.27|875.82|868.02|875.82|868.02|874.83|867.03|20
1654718770000|2022-06-08 20:06:10|875.81|868.01|875.35|867.55|875.81|868.01|875.14|867.34|7
1654718780000|2022-06-08 20:06:20|875.36|867.56|875.37|867.57|875.74|867.94|875.36|867.56|9
1654718790000|2022-06-08 20:06:30|875.4|867.6|875.4|867.6|875.4|867.6|875.4|867.6|1
1654718800000|2022-06-08 20:06:40|875.36|867.56|875.7|867.9|875.7|867.9|875.35|867.55|10
1654718810000|2022-06-08 20:06:50|875.59|867.79|875.55|867.75|875.7|867.9|875.39|867.59|7
1654718820000|2022-06-08 20:07:00|875.53|867.73|875.41|867.61|875.73|867.93|875.27|867.47|9
1654718830000|2022-06-08 20:07:10|875.37|867.57|875.34|867.54|875.66|867.86|875.3|867.5|11
1654718840000|2022-06-08 20:07:20|875.26|867.46|875.7|867.9|875.7|867.9|875.26|867.46|4
1654718850000|2022-06-08 20:07:30|875.82|868.02|876.18|868.38|876.18|868.38|875.82|868.02|3
1654718860000|2022-06-08 20:07:40|875.75|867.95|875.79|867.99|876.15|868.35|875.67|867.87|21
1654718870000|2022-06-08 20:07:50|875.7|867.9|876.23|868.43|876.23|868.43|875.7|867.9|6
1654718880000|2022-06-08 20:08:00|876.25|868.45|875.81|868.01|876.25|868.45|875.52|867.72|7
1654718890000|2022-06-08 20:08:10|875.92|868.12|875.81|868.01|875.97|868.17|875.81|868.01|4
1654718900000|2022-06-08 20:08:20|875.92|868.12|875.71|867.91|875.97|868.17|875.71|867.91|9
1654718910000|2022-06-08 20:08:30|875.76|867.96|875.76|867.96|875.76|867.96|875.71|867.91|3
1654718920000|2022-06-08 20:08:40|875.9|868.1|875.61|867.81|875.9|868.1|875.37|867.57|16
1654718930000|2022-06-08 20:08:50|875.66|867.86|875.31|867.51|875.8|868|875.06|867.26|9
1654718940000|2022-06-08 20:09:00|875.32|867.52|875.72|867.92|875.72|867.92|875.28|867.48|15
1654718950000|2022-06-08 20:09:10|875.96|868.16|875.72|867.92|875.96|868.16|875.35|867.55|7
1654718960000|2022-06-08 20:09:20|875.96|868.16|875.96|868.16|876|868.2|875.96|868.16|3
1654718970000|2022-06-08 20:09:30|876|868.2|875.75|867.95|876|868.2|875.75|867.95|3
1654718980000|2022-06-08 20:09:40|875.74|867.94|875.87|868.07|875.87|868.07|875.63|867.83|8
1654718990000|2022-06-08 20:09:50|875.75|867.95|876.09|868.29|876.09|868.29|875.69|867.89|6
1654719000000|2022-06-08 20:10:00|875.68|867.88|875.5|867.7|876.19|868.39|875.32|867.52|19
1654719010000|2022-06-08 20:10:10|875.51|867.71|874.58|866.78|875.51|867.71|874.52|866.72|21
1654719020000|2022-06-08 20:10:20|874.56|866.76|873.25|865.45|874.6|866.8|873.25|865.45|21
1654719030000|2022-06-08 20:10:30|873.24|865.44|873.63|865.83|873.65|865.85|873.24|865.44|17
1654719040000|2022-06-08 20:10:40|873.6|865.8|873.6|865.8|873.72|865.92|873.6|865.8|12
1654719050000|2022-06-08 20:10:50|873.62|865.82|873.35|865.55|873.64|865.84|873.34|865.54|14
1654719060000|2022-06-08 20:11:00|873.32|865.52|872.25|864.45|873.32|865.52|872.09|864.29|24
1654719070000|2022-06-08 20:11:10|872.26|864.46|873.07|865.27|873.73|865.93|871.59|863.79|27
1654719080000|2022-06-08 20:11:20|873.08|865.28|872.92|865.12|873.08|865.28|872.78|864.98|21
1654719090000|2022-06-08 20:11:30|872.91|865.11|872.18|864.38|872.97|865.17|872.14|864.34|22
1654719100000|2022-06-08 20:11:40|872.29|864.49|872.29|864.49|872.39|864.59|872.18|864.38|14
1654719110000|2022-06-08 20:11:50|872.26|864.46|873.12|865.32|873.12|865.32|872.25|864.45|20
1654719120000|2022-06-08 20:12:00|873.05|865.25|872.28|864.48|873.3|865.5|872.28|864.48|17
1654719130000|2022-06-08 20:12:10|872.25|864.45|872.94|865.14|872.97|865.17|872.25|864.45|26
1654719140000|2022-06-08 20:12:20|872.95|865.15|873.53|865.73|873.53|865.73|872.91|865.11|23
1654719150000|2022-06-08 20:12:30|873.46|865.66|874.84|867.04|874.91|867.11|873.42|865.62|28
1654719160000|2022-06-08 20:12:40|874.85|867.05|874.83|867.03|874.96|867.16|874.29|866.49|18
1654719170000|2022-06-08 20:12:50|874.86|867.06|875.17|867.37|875.33|867.53|874.86|867.06|17
1654719180000|2022-06-08 20:13:00|875.2|867.4|875.32|867.52|875.35|867.55|875.04|867.24|17
1654719190000|2022-06-08 20:13:10|875.33|867.53|875.36|867.56|875.51|867.71|875.33|867.53|17
1654719200000|2022-06-08 20:13:20|875.15|867.35|875.1|867.3|875.25|867.45|875.1|867.3|6
1654719210000|2022-06-08 20:13:30|875.23|867.43|875.18|867.38|875.32|867.52|875.13|867.33|10
1654719220000|2022-06-08 20:13:40|874.16|866.36|874.33|866.53|874.35|866.55|874.16|866.36|7
1654719230000|2022-06-08 20:13:50|874.34|866.54|874.35|866.55|874.35|866.55|874.34|866.54|2
1654719240000|2022-06-08 20:14:00|874.34|866.54|874.31|866.51|874.35|866.55|874.3|866.5|8
1654719250000|2022-06-08 20:14:10|874.32|866.52|874.35|866.55|874.35|866.55|874.29|866.49|4
1654719260000|2022-06-08 20:14:20|874.26|866.46|874.25|866.45|874.26|866.46|874.05|866.25|7
1654719270000|2022-06-08 20:14:30|874.26|866.46|874.76|866.96|874.8|867|874.26|866.46|21
1654719280000|2022-06-08 20:14:40|874.71|866.91|874.97|867.17|874.97|867.17|874.65|866.85|7
1654719290000|2022-06-08 20:14:50|875.02|867.22|875.09|867.29|875.09|867.29|875.02|867.22|5
1654719300000|2022-06-08 20:15:00|875.07|867.27|874.35|866.55|875.07|867.27|874.3|866.5|10
1654719310000|2022-06-08 20:15:10|874.4|866.6|874.29|866.49|874.4|866.6|874.29|866.49|6
1654719320000|2022-06-08 20:15:20|874.15|866.35|874.55|866.75|874.55|866.75|874.15|866.35|10
1654719330000|2022-06-08 20:15:30|874.57|866.77|874.33|866.53|874.57|866.77|873.99|866.19|13
1654719340000|2022-06-08 20:15:40|874.32|866.52|874.32|866.52|874.36|866.56|874.32|866.52|5
1654719360000|2022-06-08 20:16:00|874.33|866.53|874.51|866.71|874.51|866.71|874.12|866.32|10
1654719370000|2022-06-08 20:16:10|874.52|866.72|876.13|868.33|876.7|868.9|874.52|866.72|30
1654719380000|2022-06-08 20:16:20|876.02|868.22|876.03|868.23|876.17|868.37|875.93|868.13|14
1654719390000|2022-06-08 20:16:30|876.04|868.24|876.83|869.03|876.99|869.19|876.04|868.24|18
1654719400000|2022-06-08 20:16:40|877.09|869.29|877.16|869.36|877.24|869.44|876.71|868.91|10
1654719410000|2022-06-08 20:16:50|877.03|869.23|877.03|869.23|877.28|869.48|877.03|869.23|15
1654719420000|2022-06-08 20:17:00|877.04|869.24|877.77|869.97|877.91|870.11|877.02|869.22|21
1654719430000|2022-06-08 20:17:10|877.78|869.98|878.16|870.36|878.64|870.84|877.78|869.98|26
1654719440000|2022-06-08 20:17:20|878.13|870.33|878.31|870.51|878.32|870.52|878.08|870.28|22
1654719450000|2022-06-08 20:17:30|878.32|870.52|878.83|871.03|878.83|871.03|878.27|870.47|18
1654719460000|2022-06-08 20:17:40|878.84|871.04|877.98|870.18|878.88|871.08|877.97|870.17|20
1654719470000|2022-06-08 20:17:50|878.07|870.27|878.26|870.46|878.26|870.46|877.97|870.17|18
1654719480000|2022-06-08 20:18:00|878.28|870.48|878.61|870.81|878.61|870.81|878.06|870.26|18
1654719490000|2022-06-08 20:18:10|878.77|870.97|880.76|872.96|880.76|872.96|878.58|870.78|28
1654719500000|2022-06-08 20:18:20|880.91|873.11|881.17|873.37|881.37|873.57|880.72|872.92|25
1654719510000|2022-06-08 20:18:30|881.18|873.38|881.24|873.44|881.66|873.86|881.16|873.36|14
1654719520000|2022-06-08 20:18:40|881.18|873.38|880.28|872.48|881.3|873.5|880.17|872.37|21
1654719530000|2022-06-08 20:18:50|880.23|872.43|879.66|871.86|880.27|872.47|879.66|871.86|19
1654719540000|2022-06-08 20:19:00|879.63|871.83|879.41|871.61|879.69|871.89|879.17|871.37|14
1654719550000|2022-06-08 20:19:10|879.42|871.62|879.28|871.48|879.45|871.65|879.27|871.47|17
1654719560000|2022-06-08 20:19:20|879.16|871.36|879.09|871.29|879.21|871.41|879.09|871.29|9
1654719570000|2022-06-08 20:19:30|879.15|871.35|879.14|871.34|879.15|871.35|879.14|871.34|2
1654719580000|2022-06-08 20:19:40|879.13|871.33|879.44|871.64|879.51|871.71|879.13|871.33|16
1654719590000|2022-06-08 20:19:50|879.45|871.65|879.3|871.5|879.45|871.65|879.11|871.31|10
1654719600000|2022-06-08 20:20:00|879.14|871.34|878.54|870.74|879.14|871.34|878.47|870.67|16
1654719610000|2022-06-08 20:20:10|878.25|870.45|877.48|869.68|878.4|870.6|877.48|869.68|22
1654719620000|2022-06-08 20:20:20|877.5|869.7|878.47|870.67|878.51|870.71|877.42|869.62|21
1654719630000|2022-06-08 20:20:30|878.61|870.81|878.54|870.74|878.78|870.98|878.47|870.67|13
1654719640000|2022-06-08 20:20:40|878.53|870.73|878.9|871.1|878.9|871.1|878.53|870.73|15
1654719650000|2022-06-08 20:20:50|879.02|871.22|878.45|870.65|879.19|871.39|878.44|870.64|18
1654719660000|2022-06-08 20:21:00|878.46|870.66|878.2|870.4|878.46|870.66|878.2|870.4|12
1654719670000|2022-06-08 20:21:10|878.26|870.46|877.55|869.75|878.3|870.5|877.55|869.75|11
1654719680000|2022-06-08 20:21:20|877.57|869.77|877.43|869.63|877.57|869.77|877.43|869.63|18
1654719690000|2022-06-08 20:21:30|877.41|869.61|877.33|869.53|877.64|869.84|877.03|869.23|16
1654719700000|2022-06-08 20:21:40|877.32|869.52|877.31|869.51|877.32|869.52|877.31|869.51|4
1654719710000|2022-06-08 20:21:50|877.39|869.59|877.32|869.52|877.39|869.59|877.18|869.38|8
1654719720000|2022-06-08 20:22:00|877.36|869.56|877.4|869.6|877.4|869.6|877.36|869.56|4
1654719730000|2022-06-08 20:22:10|877.42|869.62|877.33|869.53|877.42|869.62|877.33|869.53|6
1654719740000|2022-06-08 20:22:20|877.19|869.39|877.13|869.33|877.19|869.39|877.13|869.33|6
1654719750000|2022-06-08 20:22:30|877.15|869.35|876.41|868.61|877.22|869.42|876.41|868.61|20
1654719760000|2022-06-08 20:22:40|876.43|868.63|876.41|868.61|876.43|868.63|876.37|868.57|9
1654719770000|2022-06-08 20:22:50|876.3|868.5|876.32|868.52|876.36|868.56|876.22|868.42|9
1654719780000|2022-06-08 20:23:00|876.38|868.58|876.89|869.09|876.89|869.09|876.33|868.53|13
1654719790000|2022-06-08 20:23:10|876.9|869.1|876.36|868.56|877|869.2|876.32|868.52|21
1654719800000|2022-06-08 20:23:20|876.37|868.57|876.26|868.46|876.37|868.57|876.26|868.46|12
1654719810000|2022-06-08 20:23:30|876.25|868.45|876.25|868.45|876.26|868.46|876.2|868.4|14
1654719820000|2022-06-08 20:23:40|876.29|868.49|876.3|868.5|876.31|868.51|875.59|867.79|27
1654719830000|2022-06-08 20:23:50|876.29|868.49|876.27|868.47|876.3|868.5|876.23|868.43|13
1654719840000|2022-06-08 20:24:00|876.26|868.46|876.31|868.51|876.31|868.51|876.26|868.46|3
1654719850000|2022-06-08 20:24:10|876.33|868.53|875.31|867.51|876.34|868.54|875.3|867.5|9
1654719860000|2022-06-08 20:24:20|875.28|867.48|874.54|866.74|875.28|867.48|874.53|866.73|26
1654719870000|2022-06-08 20:24:30|874.53|866.73|874.44|866.64|874.53|866.73|874.44|866.64|10
1654719880000|2022-06-08 20:24:40|874.43|866.63|874.35|866.55|874.43|866.63|874.35|866.55|3
1654719890000|2022-06-08 20:24:50|874.42|866.62|874.35|866.55|874.43|866.63|874.35|866.55|6
1654719900000|2022-06-08 20:25:00|874.4|866.6|873.41|865.61|874.4|866.6|873.4|865.6|15
1654719910000|2022-06-08 20:25:10|873.39|865.59|873.3|865.5|873.52|865.72|873.18|865.38|16
1654719920000|2022-06-08 20:25:20|873.44|865.64|873.22|865.42|873.48|865.68|873.22|865.42|16
1654719930000|2022-06-08 20:25:30|873.24|865.44|873.37|865.57|873.38|865.58|873.24|865.44|8
1654719940000|2022-06-08 20:25:40|873.38|865.58|873.72|865.92|873.94|866.14|873.38|865.58|18
1654719950000|2022-06-08 20:25:50|873.93|866.13|874.18|866.38|874.23|866.43|873.93|866.13|11
1654719960000|2022-06-08 20:26:00|874.19|866.39|874.29|866.49|874.31|866.51|874.17|866.37|14
1654719970000|2022-06-08 20:26:10|874.24|866.44|874.42|866.62|874.42|866.62|874.24|866.44|8
1654719980000|2022-06-08 20:26:20|874.35|866.55|875.21|867.41|875.23|867.43|874.35|866.55|6
1654719990000|2022-06-08 20:26:30|875.14|867.34|875.12|867.32|875.14|867.34|875.12|867.32|2
1654720000000|2022-06-08 20:26:40|874.66|866.86|874.59|866.79|874.66|866.86|874.52|866.72|10
1654720010000|2022-06-08 20:26:50|874.57|866.77|875.03|867.23|875.03|867.23|874.46|866.66|8
1654720020000|2022-06-08 20:27:00|875.11|867.31|875.12|867.32|875.12|867.32|875.1|867.3|3
1654720030000|2022-06-08 20:27:10|875.16|867.36|874.48|866.68|875.16|867.36|874.44|866.64|18
1654720040000|2022-06-08 20:27:20|874.47|866.67|873.66|865.86|874.47|866.67|873.65|865.85|16
1654720050000|2022-06-08 20:27:30|873.67|865.87|873.44|865.64|873.67|865.87|873.41|865.61|15
1654720060000|2022-06-08 20:27:40|873.45|865.65|872.63|864.83|873.5|865.7|872.63|864.83|12
1654720070000|2022-06-08 20:27:50|872.64|864.84|871.73|863.93|872.79|864.99|871.73|863.93|16
1654720080000|2022-06-08 20:28:00|871.66|863.86|871.54|863.74|871.66|863.86|870.64|862.84|15
1654720090000|2022-06-08 20:28:10|871.44|863.64|871.39|863.59|871.45|863.65|871.34|863.54|21
1654720100000|2022-06-08 20:28:20|871.38|863.58|871.21|863.41|871.41|863.61|871.21|863.41|12
1654720110000|2022-06-08 20:28:30|871.22|863.42|870.56|862.76|871.25|863.45|870.55|862.75|24
1654720120000|2022-06-08 20:28:40|870.76|862.96|870.75|862.95|871.21|863.41|870.48|862.68|25
1654720130000|2022-06-08 20:28:50|870.9|863.1|870.85|863.05|870.9|863.1|870.66|862.86|11
1654720140000|2022-06-08 20:29:00|871.06|863.26|870.87|863.07|871.07|863.27|870.66|862.86|12
1654720150000|2022-06-08 20:29:10|870.8|863|871.03|863.23|871.04|863.24|870.63|862.83|14
1654720160000|2022-06-08 20:29:20|870.88|863.08|871.4|863.6|871.4|863.6|870.79|862.99|19
1654720170000|2022-06-08 20:29:30|871.41|863.61|871.21|863.41|871.5|863.7|870.86|863.06|20
1654720180000|2022-06-08 20:29:40|871.22|863.42|871.58|863.78|871.58|863.78|871.17|863.37|12
1654720190000|2022-06-08 20:29:50|871.6|863.8|871.57|863.77|872.08|864.28|871.55|863.75|9
1654720200000|2022-06-08 20:30:00|871.6|863.8|873.05|865.25|873.2|865.4|871.54|863.74|18
1654720210000|2022-06-08 20:30:10|873.06|865.26|873.79|865.99|874.29|866.49|872.94|865.14|21
1654720220000|2022-06-08 20:30:20|873.8|866|873.83|866.03|874.19|866.39|873.66|865.86|18
1654720230000|2022-06-08 20:30:30|873.88|866.08|873.6|865.8|873.88|866.08|873.6|865.8|10
1654720240000|2022-06-08 20:30:40|873.64|865.84|873.07|865.27|873.67|865.87|873.03|865.23|21
1654720250000|2022-06-08 20:30:50|873.04|865.24|872.83|865.03|873.12|865.32|872.8|865|15
1654720260000|2022-06-08 20:31:00|872.84|865.04|874.05|866.25|874.05|866.25|872.84|865.04|26
1654720270000|2022-06-08 20:31:10|874.06|866.26|874.18|866.38|874.18|866.38|874.03|866.23|20
1654720280000|2022-06-08 20:31:20|874.19|866.39|874.09|866.29|874.32|866.52|873.94|866.14|26
1654720290000|2022-06-08 20:31:30|874.1|866.3|874.66|866.86|874.79|866.99|874.1|866.3|13
1654720300000|2022-06-08 20:31:40|874.79|866.99|874.46|866.66|874.81|867.01|874.21|866.41|17
1654720310000|2022-06-08 20:31:50|874.47|866.67|874.42|866.62|874.49|866.69|874.16|866.36|11
1654720320000|2022-06-08 20:32:00|874.49|866.69|874.17|866.37|874.54|866.74|873.72|865.92|10
1654720330000|2022-06-08 20:32:10|874.03|866.23|874.12|866.32|874.19|866.39|873.9|866.1|23
1654720340000|2022-06-08 20:32:20|874.1|866.3|874.33|866.53|874.33|866.53|874.1|866.3|11
1654720350000|2022-06-08 20:32:30|874.25|866.45|874.1|866.3|874.34|866.54|873.76|865.96|13
1654720360000|2022-06-08 20:32:40|874.09|866.29|874|866.2|874.29|866.49|873.99|866.19|14
1654720370000|2022-06-08 20:32:50|873.99|866.19|873.51|865.71|874.1|866.3|873.46|865.66|20
1654720380000|2022-06-08 20:33:00|873.52|865.72|873.68|865.88|874.4|866.6|873.31|865.51|26
1654720390000|2022-06-08 20:33:10|873.69|865.89|874.15|866.35|874.28|866.48|873.69|865.89|9
1654720400000|2022-06-08 20:33:20|874.14|866.34|873.57|865.77|874.22|866.42|873.57|865.77|16
1654720410000|2022-06-08 20:33:30|873.58|865.78|873.44|865.64|873.58|865.78|873.42|865.62|14
1654720420000|2022-06-08 20:33:40|873.45|865.65|873.23|865.43|873.5|865.7|873.22|865.42|14
1654720430000|2022-06-08 20:33:50|873.28|865.48|873.3|865.5|873.31|865.51|873.23|865.43|8
1654720440000|2022-06-08 20:34:00|873.34|865.54|872.79|864.99|873.34|865.54|872.42|864.62|29
1654720450000|2022-06-08 20:34:10|872.77|864.97|872.82|865.02|872.82|865.02|872.77|864.97|7
1654720460000|2022-06-08 20:34:20|872.8|865|872.33|864.53|872.8|865|872.28|864.48|11
1654720470000|2022-06-08 20:34:30|872.32|864.52|872.36|864.56|872.41|864.61|872.31|864.51|4
1654720480000|2022-06-08 20:34:40|872.35|864.55|872.37|864.57|872.38|864.58|872.34|864.54|8
1654720490000|2022-06-08 20:34:50|872.05|864.25|872.31|864.51|872.34|864.54|872.05|864.25|10
1654720500000|2022-06-08 20:35:00|872.32|864.52|871.39|863.59|872.36|864.56|871.33|863.53|19
1654720510000|2022-06-08 20:35:10|871.3|863.5|871.31|863.51|871.32|863.52|871.09|863.29|24
1654720520000|2022-06-08 20:35:20|871.16|863.36|870.35|862.55|871.31|863.51|870.31|862.51|21
1654720530000|2022-06-08 20:35:30|870.15|862.35|870.07|862.27|870.17|862.37|869.83|862.03|29
1654720540000|2022-06-08 20:35:40|869.93|862.13|869.62|861.82|869.93|862.13|869.62|861.82|12
1654720550000|2022-06-08 20:35:50|869.6|861.8|868.52|860.72|869.67|861.87|868.52|860.72|16
1654720560000|2022-06-08 20:36:00|868.78|860.98|869.26|861.46|869.67|861.87|868.78|860.98|19
1654720570000|2022-06-08 20:36:10|868.96|861.16|869.19|861.39|869.19|861.39|868.96|861.16|9
1654720580000|2022-06-08 20:36:20|869.27|861.47|869.42|861.62|869.67|861.87|869.27|861.47|22
1654720590000|2022-06-08 20:36:30|869.43|861.63|868.85|861.05|869.43|861.63|868.84|861.04|19
1654720600000|2022-06-08 20:36:40|868.86|861.06|869.69|861.89|870|862.2|868.86|861.06|20
1654720610000|2022-06-08 20:36:50|869.67|861.87|869.48|861.68|869.98|862.18|869.47|861.67|14
1654720620000|2022-06-08 20:37:00|869.49|861.69|870.6|862.8|870.72|862.92|869.27|861.47|28
1654720630000|2022-06-08 20:37:10|870.61|862.81|871.05|863.25|871.28|863.48|870.54|862.74|27
1654720640000|2022-06-08 20:37:20|871.01|863.21|871.04|863.24|871.04|863.24|870.78|862.98|15
1654720650000|2022-06-08 20:37:30|870.52|862.72|870.34|862.54|870.54|862.74|870.32|862.52|13
1654720660000|2022-06-08 20:37:40|870.33|862.53|870.33|862.53|870.35|862.55|870.15|862.35|9
1654720670000|2022-06-08 20:37:50|870.34|862.54|870.31|862.51|870.36|862.56|870.28|862.48|10
1654720680000|2022-06-08 20:38:00|870.3|862.5|870.29|862.49|870.3|862.5|870.29|862.49|2
1654720690000|2022-06-08 20:38:10|870.28|862.48|870.32|862.52|870.32|862.52|870.28|862.48|5
1654720700000|2022-06-08 20:38:20|870.33|862.53|870.49|862.69|870.88|863.08|870.32|862.52|15
1654720710000|2022-06-08 20:38:30|870.93|863.13|871.05|863.25|871.13|863.33|870.93|863.13|15
1654720720000|2022-06-08 20:38:40|871.06|863.26|871.52|863.72|871.52|863.72|871.04|863.24|20
1654720730000|2022-06-08 20:38:50|871.55|863.75|872.5|864.7|872.5|864.7|871.22|863.42|16
1654720740000|2022-06-08 20:39:00|872.24|864.44|872.65|864.85|872.74|864.94|872.01|864.21|24
1654720750000|2022-06-08 20:39:10|872.71|864.91|872.96|865.16|873.3|865.5|872.7|864.9|9
1654720760000|2022-06-08 20:39:20|872.97|865.17|874.25|866.45|874.36|866.56|872.91|865.11|28
1654720770000|2022-06-08 20:39:30|874.26|866.46|875.52|867.72|875.71|867.91|874|866.2|28
1654720780000|2022-06-08 20:39:40|875.51|867.71|875.38|867.58|876.11|868.31|875.01|867.21|26
1654720790000|2022-06-08 20:39:50|875.55|867.75|877.04|869.24|877.08|869.28|875.54|867.74|29
1654720800000|2022-06-08 20:40:00|876.58|868.78|876.03|868.23|876.65|868.85|875.96|868.16|27
1654720810000|2022-06-08 20:40:10|876|868.2|876.24|868.44|876.3|868.5|875.98|868.18|18
1654720820000|2022-06-08 20:40:20|876.29|868.49|875.47|867.67|876.3|868.5|875.47|867.67|19
1654720830000|2022-06-08 20:40:30|875.5|867.7|875.34|867.54|875.5|867.7|875.33|867.53|10
1654720840000|2022-06-08 20:40:40|875.32|867.52|875.75|867.95|875.75|867.95|875.32|867.52|16
1654720850000|2022-06-08 20:40:50|875.8|868|875.25|867.45|875.99|868.19|875.25|867.45|11
1654720860000|2022-06-08 20:41:00|875.18|867.38|874.27|866.47|875.18|867.38|874.26|866.46|22
1654720870000|2022-06-08 20:41:10|874.33|866.53|874.33|866.53|874.5|866.7|874|866.2|31
1654720880000|2022-06-08 20:41:20|874.34|866.54|874.02|866.22|874.34|866.54|873.93|866.13|20
1654720890000|2022-06-08 20:41:30|873.87|866.07|873.96|866.16|874.09|866.29|873.87|866.07|7
1654720900000|2022-06-08 20:41:40|873.95|866.15|873.5|865.7|873.98|866.18|873.5|865.7|14
1654720910000|2022-06-08 20:41:50|873.51|865.71|873.85|866.05|873.86|866.06|873.46|865.66|15
1654720920000|2022-06-08 20:42:00|873.86|866.06|873.57|865.77|874.07|866.27|873.5|865.7|22
1654720930000|2022-06-08 20:42:10|873.55|865.75|874.18|866.38|874.19|866.39|873.36|865.56|24
1654720940000|2022-06-08 20:42:20|874.22|866.42|873.81|866.01|874.22|866.42|873.8|866|13
1654720950000|2022-06-08 20:42:30|873.82|866.02|873.9|866.1|873.9|866.1|873.81|866.01|5
1654720960000|2022-06-08 20:42:40|874.06|866.26|874.47|866.67|874.47|866.67|873.68|865.88|16
1654720970000|2022-06-08 20:42:50|874.59|866.79|874.64|866.84|874.85|867.05|874.37|866.57|18
1654720980000|2022-06-08 20:43:00|874.67|866.87|874.02|866.22|874.74|866.94|874.02|866.22|17
1654720990000|2022-06-08 20:43:10|873.85|866.05|874.04|866.24|874.33|866.53|873.85|866.05|11
1654721000000|2022-06-08 20:43:20|874.01|866.21|873.92|866.12|874.05|866.25|873.92|866.12|11
1654721010000|2022-06-08 20:43:30|873.93|866.13|873.97|866.17|874|866.2|873.93|866.13|10
1654721020000|2022-06-08 20:43:40|873.98|866.18|874.58|866.78|874.6|866.8|873.97|866.17|20
1654721030000|2022-06-08 20:43:50|874.6|866.8|874.95|867.15|874.98|867.18|874.52|866.72|17
1654721040000|2022-06-08 20:44:00|874.96|867.16|874.42|866.62|875|867.2|874.21|866.41|21
1654721050000|2022-06-08 20:44:10|874.45|866.65|874.71|866.91|874.76|866.96|874.06|866.26|13
1654721060000|2022-06-08 20:44:20|874.59|866.79|874.35|866.55|874.59|866.79|874.1|866.3|10
1654721070000|2022-06-08 20:44:30|874.17|866.37|874.01|866.21|874.38|866.58|873.99|866.19|13
1654721080000|2022-06-08 20:44:40|874.02|866.22|874.21|866.41|874.25|866.45|874.02|866.22|8
1654721090000|2022-06-08 20:44:50|874.05|866.25|874.02|866.22|874.22|866.42|874.02|866.22|11
1654721100000|2022-06-08 20:45:00|874.05|866.25|873.48|865.68|874.05|866.25|872.36|864.56|24
1654721110000|2022-06-08 20:45:10|873.63|865.83|873.2|865.4|873.72|865.92|873.2|865.4|25
1654721120000|2022-06-08 20:45:20|873.19|865.39|873.4|865.6|873.4|865.6|873.19|865.39|9
1654721130000|2022-06-08 20:45:30|873.36|865.56|873.09|865.29|873.37|865.57|873.09|865.29|14
1654721140000|2022-06-08 20:45:40|873.08|865.28|873.2|865.4|873.23|865.43|873|865.2|10
1654721150000|2022-06-08 20:45:50|873.18|865.38|873.39|865.59|873.4|865.6|873.16|865.36|13
1654721160000|2022-06-08 20:46:00|873.22|865.42|872.98|865.18|873.23|865.43|872.93|865.13|13
1654721170000|2022-06-08 20:46:10|872.95|865.15|873.26|865.46|873.27|865.47|872.95|865.15|7
1654721180000|2022-06-08 20:46:20|873.31|865.51|873.29|865.49|873.35|865.55|873.25|865.45|11
1654721190000|2022-06-08 20:46:30|873.28|865.48|873.28|865.48|873.28|865.48|873.18|865.38|7
1654721200000|2022-06-08 20:46:40|873.29|865.49|873.03|865.23|873.38|865.58|873.03|865.23|10
1654721210000|2022-06-08 20:46:50|872.98|865.18|872.36|864.56|873.05|865.25|872.36|864.56|10
1654721220000|2022-06-08 20:47:00|872.4|864.6|872.25|864.45|872.4|864.6|871.97|864.17|19
1654721230000|2022-06-08 20:47:10|872.26|864.46|873.05|865.25|873.05|865.25|872.26|864.46|15
1654721240000|2022-06-08 20:47:20|873.03|865.23|870.79|862.99|873.05|865.25|870.79|862.99|16
1654721250000|2022-06-08 20:47:30|870.78|862.98|870.5|862.7|870.93|863.13|870.14|862.34|19
1654721260000|2022-06-08 20:47:40|870.49|862.69|870.31|862.51|870.49|862.69|870.31|862.51|8
1654721270000|2022-06-08 20:47:50|870.28|862.48|869.62|861.82|870.32|862.52|869.59|861.79|19
1654721280000|2022-06-08 20:48:00|869.59|861.79|869.26|861.46|869.59|861.79|869.26|861.46|16
1654721290000|2022-06-08 20:48:10|869.27|861.47|869.42|861.62|869.43|861.63|869.27|861.47|8
1654721300000|2022-06-08 20:48:20|869.33|861.53|869.35|861.55|869.59|861.79|869.31|861.51|13
1654721310000|2022-06-08 20:48:30|869.41|861.61|869.4|861.6|869.41|861.61|869.35|861.55|5
1654721320000|2022-06-08 20:48:40|869.39|861.59|869.39|861.59|869.39|861.59|869.39|861.59|1
1654721330000|2022-06-08 20:48:50|869.33|861.53|868.92|861.12|869.35|861.55|868.36|860.56|14
1654721340000|2022-06-08 20:49:00|868.91|861.11|868.52|860.72|868.96|861.16|868.51|860.71|11
1654721350000|2022-06-08 20:49:10|868.49|860.69|868.95|861.15|869.2|861.4|868.47|860.67|24
1654721360000|2022-06-08 20:49:20|868.85|861.05|869.12|861.32|869.12|861.32|868.83|861.03|15
1654721370000|2022-06-08 20:49:30|869.22|861.42|868.46|860.66|870.06|862.26|868.4|860.6|30
1654721380000|2022-06-08 20:49:40|868.62|860.82|869.17|861.37|869.25|861.45|868.62|860.82|14
1654721390000|2022-06-08 20:49:50|869.18|861.38|869.21|861.41|869.21|861.41|869.18|861.38|3
1654721400000|2022-06-08 20:50:00|869.22|861.42|868.54|860.74|869.23|861.43|868.54|860.74|20
1654721410000|2022-06-08 20:50:10|868.57|860.77|868.52|860.72|868.57|860.77|868.51|860.71|8
1654721420000|2022-06-08 20:50:20|868.51|860.71|868.5|860.7|868.54|860.74|868.49|860.69|9
1654721430000|2022-06-08 20:50:30|868.49|860.69|868.51|860.71|868.52|860.72|868.49|860.69|5
1654721440000|2022-06-08 20:50:40|868.31|860.51|867.39|859.59|868.31|860.51|867.39|859.59|19
1654721450000|2022-06-08 20:50:50|867.46|859.66|867.51|859.71|867.51|859.71|867.46|859.66|7
1654721460000|2022-06-08 20:51:00|867.48|859.68|867.73|859.93|868.05|860.25|867.41|859.61|18
1654721470000|2022-06-08 20:51:10|867.97|860.17|868.06|860.26|868.06|860.26|867.97|860.17|3
1654721480000|2022-06-08 20:51:20|867.99|860.19|868.13|860.33|868.17|860.37|867.99|860.19|11
1654721490000|2022-06-08 20:51:30|868.14|860.34|868.11|860.31|868.14|860.34|868.11|860.31|3
1654721500000|2022-06-08 20:51:40|868.14|860.34|867.51|859.71|868.14|860.34|867.47|859.67|5
1654721510000|2022-06-08 20:51:50|867.5|859.7|867.5|859.7|867.5|859.7|867.5|859.7|1
1654721520000|2022-06-08 20:52:00|867.49|859.69|867.42|859.62|867.49|859.69|867.24|859.44|7
1654721530000|2022-06-08 20:52:10|867.41|859.61|867.41|859.61|867.41|859.61|867.41|859.61|1
1654721540000|2022-06-08 20:52:20|867.23|859.43|867.23|859.43|867.28|859.48|867.23|859.43|9
1654721550000|2022-06-08 20:52:30|867.22|859.42|867.22|859.42|867.22|859.42|867.22|859.42|1
1654721560000|2022-06-08 20:52:40|867.41|859.61|867.41|859.61|867.41|859.61|867.41|859.61|1
1654721570000|2022-06-08 20:52:50|867.44|859.64|867.35|859.55|867.44|859.64|867.3|859.5|16
1654721580000|2022-06-08 20:53:00|867.33|859.53|867.28|859.48|867.33|859.53|867.28|859.48|4
1654721590000|2022-06-08 20:53:10|867.31|859.51|867.3|859.5|867.31|859.51|867.28|859.48|3
1654721600000|2022-06-08 20:53:20|867.29|859.49|867.33|859.53|867.33|859.53|867.29|859.49|3
1654721610000|2022-06-08 20:53:30|867.38|859.58|867.38|859.58|867.38|859.58|867.38|859.58|1
1654721620000|2022-06-08 20:53:40|867.35|859.55|867.35|859.55|867.35|859.55|867.35|859.55|1
1654721630000|2022-06-08 20:53:50|867.38|859.58|867.26|859.46|867.38|859.58|867.23|859.43|5
1654721640000|2022-06-08 20:54:00|867.3|859.5|867.26|859.46|867.31|859.51|867.26|859.46|3
1654721650000|2022-06-08 20:54:10|867.37|859.57|867.42|859.62|867.43|859.63|867.37|859.57|10
1654721660000|2022-06-08 20:54:20|867.41|859.61|868.01|860.21|868.01|860.21|867.4|859.6|13
1654721670000|2022-06-08 20:54:30|868.03|860.23|866.31|858.51|868.14|860.34|866.24|858.44|30
1654721680000|2022-06-08 20:54:40|866.38|858.58|866.36|858.56|866.45|858.65|866.28|858.48|10
1654721690000|2022-06-08 20:54:50|866.38|858.58|866.98|859.18|867.01|859.21|866.38|858.58|14
1654721700000|2022-06-08 20:55:00|867.04|859.24|867.21|859.41|867.23|859.43|867.04|859.24|17
1654721710000|2022-06-08 20:55:10|867.19|859.39|867.32|859.52|867.38|859.58|867.19|859.39|9
1654721720000|2022-06-08 20:55:20|867.3|859.5|867.28|859.48|867.3|859.5|867.26|859.46|13
1654721730000|2022-06-08 20:55:30|867.27|859.47|867.15|859.35|867.29|859.49|867.1|859.3|13
1654721740000|2022-06-08 20:55:40|867.14|859.34|867.17|859.37|867.23|859.43|867.11|859.31|22
1654721750000|2022-06-08 20:55:50|867.16|859.36|866.36|858.56|867.17|859.37|866.32|858.52|17
1654721760000|2022-06-08 20:56:00|866.39|858.59|866.44|858.64|867.01|859.21|866.36|858.56|11
1654721770000|2022-06-08 20:56:10|866.43|858.63|866.41|858.61|866.43|858.63|866.41|858.61|4
1654721780000|2022-06-08 20:56:20|866.4|858.6|866.43|858.63|866.43|858.63|866.4|858.6|4
1654721790000|2022-06-08 20:56:30|866.33|858.53|866.33|858.53|866.43|858.63|866.33|858.53|6
1654721800000|2022-06-08 20:56:40|866.35|858.55|866.33|858.53|866.35|858.55|866.33|858.53|2
1654721810000|2022-06-08 20:56:50|866.34|858.54|866.34|858.54|866.36|858.56|866.32|858.52|9
1654721820000|2022-06-08 20:57:00|866.32|858.52|866.31|858.51|866.32|858.52|866.31|858.51|2
1654721830000|2022-06-08 20:57:10|866.3|858.5|866.33|858.53|866.34|858.54|866.3|858.5|5
1654721840000|2022-06-08 20:57:20|866.34|858.54|866.32|858.52|866.35|858.55|866.32|858.52|6
1654721850000|2022-06-08 20:57:30|866.31|858.51|866.3|858.5|866.31|858.51|866.3|858.5|8
1654721860000|2022-06-08 20:57:40|866.28|858.48|866.3|858.5|866.3|858.5|866.28|858.48|4
1654721870000|2022-06-08 20:57:50|866.29|858.49|866.39|858.59|866.4|858.6|866.29|858.49|4
1654721880000|2022-06-08 20:58:00|866.38|858.58|865.67|857.87|866.38|858.58|865.67|857.87|8
1654721890000|2022-06-08 20:58:10|865.66|857.86|865.65|857.85|865.74|857.94|865.64|857.84|12
1654721900000|2022-06-08 20:58:20|865.66|857.86|865.62|857.82|865.67|857.87|865.62|857.82|4
1654721910000|2022-06-08 20:58:30|865.45|857.65|865.45|857.65|865.45|857.65|865.45|857.65|1
1654721920000|2022-06-08 20:58:40|865.49|857.69|865.43|857.63|865.49|857.69|865.38|857.58|6
1654721930000|2022-06-08 20:58:50|865.41|857.61|865.38|857.58|865.41|857.61|865.38|857.58|2
1654721940000|2022-06-08 20:59:00|865.33|857.53|864.66|856.86|865.33|857.53|864.66|856.86|19
1654721950000|2022-06-08 20:59:10|864.63|856.83|864.65|856.85|864.69|856.89|864.62|856.82|9
1654721960000|2022-06-08 20:59:20|864.66|856.86|864.63|856.83|864.66|856.86|864.63|856.83|2
1654721970000|2022-06-08 20:59:30|864.62|856.82|864.6|856.8|864.63|856.83|864.6|856.8|6
1654721980000|2022-06-08 20:59:40|864.8|857|865.12|857.32|865.15|857.35|864.8|857|19
1654721990000|2022-06-08 20:59:50|865.13|857.33|865.14|857.34|865.16|857.36|865.12|857.32|10
1654722000000|2022-06-08 21:00:00|865.12|857.32|864.62|856.82|865.15|857.35|864.62|856.82|9
1654722010000|2022-06-08 21:00:10|864.65|856.85|865.15|857.35|865.15|857.35|864.49|856.69|18
1654722020000|2022-06-08 21:00:20|865.14|857.34|866.07|858.27|866.08|858.28|865.14|857.34|22
1654722030000|2022-06-08 21:00:30|866.08|858.28|865.84|858.04|866.08|858.28|865.84|858.04|9
1654722040000|2022-06-08 21:00:40|865.83|858.03|866.02|858.22|866.02|858.22|865.82|858.02|10
1654722050000|2022-06-08 21:00:50|866.01|858.21|866.01|858.21|866.01|858.21|865.97|858.17|5
1654722060000|2022-06-08 21:01:00|866.31|858.51|866.47|858.67|866.47|858.67|866.31|858.51|9
1654722070000|2022-06-08 21:01:10|866.48|858.68|867.26|859.46|867.3|859.5|866.48|858.68|21
1654722080000|2022-06-08 21:01:20|867.25|859.45|867.32|859.52|867.36|859.56|867.25|859.45|9
1654722090000|2022-06-08 21:01:30|867.31|859.51|867.39|859.59|867.39|859.59|867.28|859.48|7
1654722100000|2022-06-08 21:01:40|867.41|859.61|867.46|859.66|867.48|859.68|867.38|859.58|11
1654722110000|2022-06-08 21:01:50|867.47|859.67|867.47|859.67|867.51|859.71|867.46|859.66|16
1654722120000|2022-06-08 21:02:00|867.43|859.63|868.22|860.42|868.22|860.42|867.28|859.48|24
1654722130000|2022-06-08 21:02:10|868.17|860.37|868.27|860.47|868.28|860.48|868.16|860.36|12
1654722140000|2022-06-08 21:02:20|868.26|860.46|868.26|860.46|868.26|860.46|868.22|860.42|3
1654722150000|2022-06-08 21:02:30|868.27|860.47|868.27|860.47|868.27|860.47|868.27|860.47|1
1654722160000|2022-06-08 21:02:40|868.26|860.46|868.27|860.47|868.27|860.47|868.26|860.46|2
1654722170000|2022-06-08 21:02:50|868.28|860.48|868.29|860.49|868.29|860.49|868.27|860.47|4
1654722180000|2022-06-08 21:03:00|868.27|860.47|868.28|860.48|868.28|860.48|868.27|860.47|8
1654722190000|2022-06-08 21:03:10|868.27|860.47|868.31|860.51|868.32|860.52|868.27|860.47|9
1654722200000|2022-06-08 21:03:20|868.32|860.52|869.27|861.47|869.29|861.49|868.31|860.51|19
1654722210000|2022-06-08 21:03:30|869.28|861.48|869.28|861.48|869.34|861.54|869.26|861.46|13
1654722220000|2022-06-08 21:03:40|869.3|861.5|869.23|861.43|869.36|861.56|869.18|861.38|14
1654722230000|2022-06-08 21:03:50|869.45|861.65|871.03|863.23|871.09|863.29|869.45|861.65|21
1654722240000|2022-06-08 21:04:00|871.02|863.22|871.19|863.39|871.27|863.47|871.02|863.22|15
1654722250000|2022-06-08 21:04:10|871.16|863.36|872.04|864.24|872.04|864.24|871.16|863.36|21
1654722260000|2022-06-08 21:04:20|871.99|864.19|871.46|863.66|871.99|864.19|871.38|863.58|22
1654722270000|2022-06-08 21:04:30|871.47|863.67|871.36|863.56|871.47|863.67|871.23|863.43|11
1654722280000|2022-06-08 21:04:40|871.34|863.54|870.44|862.64|871.35|863.55|870.34|862.54|17
1654722290000|2022-06-08 21:04:50|870.45|862.65|870.46|862.66|870.48|862.68|870.4|862.6|14
1654722300000|2022-06-08 21:05:00|870.47|862.67|871.02|863.22|871.02|863.22|870.33|862.53|21
1654722310000|2022-06-08 21:05:10|870.94|863.14|870.53|862.73|871.31|863.51|870.51|862.71|19
1654722320000|2022-06-08 21:05:20|870.5|862.7|870.52|862.72|870.6|862.8|870.46|862.66|17
1654722330000|2022-06-08 21:05:30|870.5|862.7|869.52|861.72|870.53|862.73|869.41|861.61|20
1654722340000|2022-06-08 21:05:40|869.49|861.69|869.24|861.44|869.51|861.71|869.24|861.44|13
1654722350000|2022-06-08 21:05:50|869.01|861.21|868.98|861.18|869.05|861.25|868.62|860.82|16
1654722360000|2022-06-08 21:06:00|868.99|861.19|868.37|860.57|868.99|861.19|868.37|860.57|18
1654722370000|2022-06-08 21:06:10|868.38|860.58|868.45|860.65|868.45|860.65|868.38|860.58|11
1654722380000|2022-06-08 21:06:20|868.46|860.66|868.45|860.65|868.46|860.66|868.34|860.54|8
1654722390000|2022-06-08 21:06:30|868.47|860.67|868.42|860.62|868.47|860.67|868.41|860.61|5
1654722400000|2022-06-08 21:06:40|868.45|860.65|868.43|860.63|868.5|860.7|868.43|860.63|8
1654722410000|2022-06-08 21:06:50|868.41|860.61|869.2|861.4|869.24|861.44|868.41|860.61|12
1654722420000|2022-06-08 21:07:00|869.19|861.39|869.25|861.45|869.26|861.46|869.18|861.38|9
1654722430000|2022-06-08 21:07:10|869.5|861.7|870.15|862.35|870.15|862.35|869.5|861.7|16
1654722440000|2022-06-08 21:07:20|870.14|862.34|869.84|862.04|870.14|862.34|869.41|861.61|25
1654722450000|2022-06-08 21:07:30|869.82|862.02|869.41|861.61|869.82|862.02|869.4|861.6|13
1654722460000|2022-06-08 21:07:40|869.42|861.62|869.43|861.63|869.43|861.63|869.42|861.62|2
1654722470000|2022-06-08 21:07:50|869.42|861.62|869.37|861.57|869.42|861.62|869.35|861.55|13
1654722480000|2022-06-08 21:08:00|869.56|861.76|870.19|862.39|870.23|862.43|869.56|861.76|12
1654722490000|2022-06-08 21:08:10|870.31|862.51|870.31|862.51|870.37|862.57|870.22|862.42|17
1654722500000|2022-06-08 21:08:20|870.33|862.53|870.34|862.54|870.36|862.56|870.33|862.53|10
1654722510000|2022-06-08 21:08:30|870.33|862.53|870.32|862.52|870.33|862.53|870.31|862.51|3
1654722520000|2022-06-08 21:08:40|870.34|862.54|870.32|862.52|870.35|862.55|870.3|862.5|7
1654722530000|2022-06-08 21:08:50|870.35|862.55|870.32|862.52|870.36|862.56|870.21|862.41|10
1654722540000|2022-06-08 21:09:00|870.33|862.53|870.72|862.92|870.92|863.12|870.33|862.53|13
1654722550000|2022-06-08 21:09:10|870.89|863.09|871|863.2|871|863.2|870.89|863.09|5
1654722560000|2022-06-08 21:09:20|871.01|863.21|871|863.2|871.07|863.27|870.97|863.17|12
1654722570000|2022-06-08 21:09:30|870.99|863.19|871.59|863.79|871.59|863.79|870.98|863.18|16
1654722580000|2022-06-08 21:09:40|871.62|863.82|871.5|863.7|871.62|863.82|871.37|863.57|5
1654722590000|2022-06-08 21:09:50|871.52|863.72|871.73|863.93|871.76|863.96|871.52|863.72|12
1654722600000|2022-06-08 21:10:00|871.78|863.98|871|863.2|871.91|864.11|870.99|863.19|12
1654722610000|2022-06-08 21:10:10|871.01|863.21|871.07|863.27|871.07|863.27|871|863.2|7
1654722620000|2022-06-08 21:10:20|870.94|863.14|871.08|863.28|871.08|863.28|870.94|863.14|3
1654722630000|2022-06-08 21:10:30|871.07|863.27|871.07|863.27|871.08|863.28|871.07|863.27|3
1654722640000|2022-06-08 21:10:40|871.1|863.3|871.07|863.27|871.1|863.3|871.07|863.27|2
1654722650000|2022-06-08 21:10:50|870.92|863.12|870.97|863.17|870.99|863.19|870.91|863.11|13
1654722660000|2022-06-08 21:11:00|870.93|863.13|870.95|863.15|870.97|863.17|870.93|863.13|4
1654722670000|2022-06-08 21:11:10|870.98|863.18|870.16|862.36|870.98|863.18|870.06|862.26|13
1654722680000|2022-06-08 21:11:20|870.17|862.37|870.49|862.69|870.57|862.77|870.15|862.35|19
1654722690000|2022-06-08 21:11:30|870.54|862.74|870.84|863.04|870.84|863.04|870.45|862.65|6
1654722700000|2022-06-08 21:11:40|870.91|863.11|871.02|863.22|871.02|863.22|870.91|863.11|15
1654722710000|2022-06-08 21:11:50|871.03|863.23|871.31|863.51|871.32|863.52|871.03|863.23|13
1654722720000|2022-06-08 21:12:00|871.47|863.67|871.24|863.44|871.47|863.67|870.9|863.1|9
1654722730000|2022-06-08 21:12:10|871.29|863.49|871.22|863.42|871.64|863.84|871.2|863.4|23
1654722740000|2022-06-08 21:12:20|871.23|863.43|871.17|863.37|871.35|863.55|871.17|863.37|7
1654722750000|2022-06-08 21:12:30|871.16|863.36|871.16|863.36|871.34|863.54|871.16|863.36|7
1654722760000|2022-06-08 21:12:40|871.26|863.46|871.12|863.32|871.26|863.46|871.12|863.32|5
1654722770000|2022-06-08 21:12:50|871.11|863.31|871.28|863.48|871.41|863.61|871.11|863.31|6
1654722780000|2022-06-08 21:13:00|871.24|863.44|871.22|863.42|871.24|863.44|871.22|863.42|2
1654722800000|2022-06-08 21:13:20|871.24|863.44|871.24|863.44|871.24|863.44|871.24|863.44|1
1654722810000|2022-06-08 21:13:30|871.26|863.46|871.27|863.47|871.27|863.47|871.26|863.46|6
1654722820000|2022-06-08 21:13:40|871.25|863.45|871.29|863.49|871.31|863.51|871.25|863.45|4
1654722830000|2022-06-08 21:13:50|870.97|863.17|872.11|864.31|872.11|864.31|870.97|863.17|13
1654722840000|2022-06-08 21:14:00|872.08|864.28|872.25|864.45|872.26|864.46|872.04|864.24|9
1654722850000|2022-06-08 21:14:10|872.2|864.4|872.08|864.28|872.2|864.4|872.04|864.24|7
1654722860000|2022-06-08 21:14:20|872.1|864.3|872.18|864.38|872.18|864.38|872.08|864.28|7
1654722870000|2022-06-08 21:14:30|872.17|864.37|872.17|864.37|872.17|864.37|872.17|864.37|1
1654722880000|2022-06-08 21:14:40|872.16|864.36|872.14|864.34|872.2|864.4|872.1|864.3|6
1654722890000|2022-06-08 21:14:50|872.13|864.33|872.1|864.3|872.17|864.37|872.1|864.3|3
1654722900000|2022-06-08 21:15:00|872.06|864.26|872.27|864.47|872.27|864.47|872.04|864.24|9
1654722910000|2022-06-08 21:15:10|872.18|864.38|872.29|864.49|872.29|864.49|872.18|864.38|4
1654722920000|2022-06-08 21:15:20|872.18|864.38|872.29|864.49|872.29|864.49|872.18|864.38|2
1654722930000|2022-06-08 21:15:30|872.21|864.41|872.42|864.62|872.42|864.62|872.21|864.41|6
1654722940000|2022-06-08 21:15:40|872.28|864.48|872.47|864.67|872.47|864.67|872.28|864.48|3
1654722950000|2022-06-08 21:15:50|872.48|864.68|872.48|864.68|872.48|864.68|872.48|864.68|1
1654722960000|2022-06-08 21:16:00|872.27|864.47|872.27|864.47|872.27|864.47|872.27|864.47|1
1654722970000|2022-06-08 21:16:10|872.24|864.44|873.24|865.44|873.24|865.44|872.24|864.44|8
1654722980000|2022-06-08 21:16:20|873.27|865.47|873.99|866.19|873.99|866.19|873.04|865.24|28
1654723000000|2022-06-08 21:16:40|874.09|866.29|874.04|866.24|874.09|866.29|874.04|866.24|2
1654723010000|2022-06-08 21:16:50|873.78|865.98|873.87|866.07|873.9|866.1|873.78|865.98|9
1654723020000|2022-06-08 21:17:00|874.33|866.53|874.16|866.36|875.4|867.6|874.15|866.35|15
1654723030000|2022-06-08 21:17:10|874.14|866.34|874.3|866.5|874.3|866.5|874.14|866.34|9
1654723040000|2022-06-08 21:17:20|874.31|866.51|874.33|866.53|874.33|866.53|874.31|866.51|2
1654723050000|2022-06-08 21:17:30|874.31|866.51|874.24|866.44|874.33|866.53|874.24|866.44|5
1654723070000|2022-06-08 21:17:50|874.25|866.45|874.28|866.48|874.28|866.48|874.25|866.45|2
1654723080000|2022-06-08 21:18:00|874.33|866.53|874.4|866.6|874.4|866.6|874.33|866.53|2
1654723110000|2022-06-08 21:18:30|874.35|866.55|874.35|866.55|874.35|866.55|874.35|866.55|1
1654723120000|2022-06-08 21:18:40|874.28|866.48|874.3|866.5|874.3|866.5|874.28|866.48|3
1654723130000|2022-06-08 21:18:50|874.32|866.52|874.27|866.47|874.32|866.52|874.27|866.47|2
1654723140000|2022-06-08 21:19:00|874.28|866.48|874.28|866.48|874.29|866.49|874.28|866.48|3
1654723150000|2022-06-08 21:19:10|874.29|866.49|875.05|867.25|875.05|867.25|874.27|866.47|10
1654723160000|2022-06-08 21:19:20|875.1|867.3|875.73|867.93|875.74|867.94|874.97|867.17|15
1654723170000|2022-06-08 21:19:30|875.8|868|876.28|868.48|876.29|868.49|875.77|867.97|12
1654723180000|2022-06-08 21:19:40|876.29|868.49|876.35|868.55|876.35|868.55|876.28|868.48|10
1654723190000|2022-06-08 21:19:50|876.36|868.56|876.32|868.52|876.36|868.56|876.27|868.47|10
1654723200000|2022-06-08 21:20:00|876.31|868.51|876.17|868.37|876.31|868.51|876.14|868.34|8
1654723210000|2022-06-08 21:20:10|876.15|868.35|876.19|868.39|876.19|868.39|876.15|868.35|11
1654723220000|2022-06-08 21:20:20|876.21|868.41|876.19|868.39|876.23|868.43|876.17|868.37|11
1654723230000|2022-06-08 21:20:30|876.2|868.4|876.35|868.55|876.36|868.56|876.15|868.35|12
1654723240000|2022-06-08 21:20:40|876.36|868.56|876.36|868.56|876.36|868.56|876.36|868.56|1
1654723250000|2022-06-08 21:20:50|876.31|868.51|876.31|868.51|876.31|868.51|876.31|868.51|1
1654723260000|2022-06-08 21:21:00|876.36|868.56|876.46|868.66|876.46|868.66|876.31|868.51|5
1654723270000|2022-06-08 21:21:10|876.48|868.68|876.51|868.71|876.52|868.72|876.48|868.68|4
1654723280000|2022-06-08 21:21:20|876.41|868.61|876.4|868.6|876.41|868.61|876.4|868.6|2
1654723290000|2022-06-08 21:21:30|876.41|868.61|876.42|868.62|876.42|868.62|875.95|868.15|4
1654723300000|2022-06-08 21:21:40|876.35|868.55|876.47|868.67|876.73|868.93|876.35|868.55|9
1654723310000|2022-06-08 21:21:50|876.45|868.65|876.75|868.95|876.75|868.95|876.45|868.65|6
1654723330000|2022-06-08 21:22:10|876.66|868.86|876.93|869.13|876.93|869.13|876.66|868.86|7
1654723340000|2022-06-08 21:22:20|876.89|869.09|876.93|869.13|876.93|869.13|876.89|869.09|2
1654723350000|2022-06-08 21:22:30|876.95|869.15|876.93|869.13|876.95|869.15|876.93|869.13|2
1654723370000|2022-06-08 21:22:50|876.95|869.15|878.23|870.43|878.29|870.49|876.95|869.15|15
1654723380000|2022-06-08 21:23:00|878.07|870.27|878.36|870.56|878.36|870.56|878.07|870.27|4
1654723390000|2022-06-08 21:23:10|878.26|870.46|878.4|870.6|878.4|870.6|877.98|870.18|5
1654723400000|2022-06-08 21:23:20|878.27|870.47|878.33|870.53|878.33|870.53|878.27|870.47|6
1654723410000|2022-06-08 21:23:30|878.39|870.59|879.34|871.54|879.63|871.83|878.39|870.59|22
1654723420000|2022-06-08 21:23:40|879.21|871.41|879.39|871.59|879.58|871.78|878.95|871.15|22
1654723430000|2022-06-08 21:23:50|879.45|871.65|879.47|871.67|879.52|871.72|879.39|871.59|9
1654723440000|2022-06-08 21:24:00|879.41|871.61|879.93|872.13|880|872.2|879.41|871.61|14
1654723450000|2022-06-08 21:24:10|879.97|872.17|880.04|872.24|880.04|872.24|879.96|872.16|16
1654723460000|2022-06-08 21:24:20|879.98|872.18|880.04|872.24|880.06|872.26|879.96|872.16|15
1654723470000|2022-06-08 21:24:30|880.02|872.22|880.29|872.49|880.31|872.51|879.95|872.15|14
1654723480000|2022-06-08 21:24:40|880.31|872.51|879.53|871.73|880.36|872.56|879.39|871.59|24
1654723490000|2022-06-08 21:24:50|879.39|871.59|879.23|871.43|879.39|871.59|879.22|871.42|18
1654723500000|2022-06-08 21:25:00|879.28|871.48|879.19|871.39|879.28|871.48|879.17|871.37|13
1654723510000|2022-06-08 21:25:10|879.17|871.37|879.2|871.4|879.26|871.46|879.15|871.35|5
1654723520000|2022-06-08 21:25:20|879.07|871.27|879.22|871.42|879.22|871.42|879.07|871.27|3
1654723560000|2022-06-08 21:26:00|879.21|871.41|879.19|871.39|879.21|871.41|879.19|871.39|3
1654723570000|2022-06-08 21:26:10|879.24|871.44|879.03|871.23|879.24|871.44|879.01|871.21|9
1654723580000|2022-06-08 21:26:20|879.07|871.27|878.92|871.12|879.07|871.27|878.92|871.12|5
1654723590000|2022-06-08 21:26:30|879.01|871.21|879.01|871.21|879.01|871.21|879.01|871.21|1
1654723600000|2022-06-08 21:26:40|878.92|871.12|878.92|871.12|878.92|871.12|878.92|871.12|1
1654723610000|2022-06-08 21:26:50|878.91|871.11|878.36|870.56|878.91|871.11|878.16|870.36|15
1654723620000|2022-06-08 21:27:00|878.37|870.57|878.33|870.53|878.38|870.58|878.33|870.53|6
1654723630000|2022-06-08 21:27:10|878.25|870.45|878.39|870.59|878.39|870.59|878.25|870.45|6
1654723640000|2022-06-08 21:27:20|878.42|870.62|878.31|870.51|878.42|870.62|878.31|870.51|3
1654723650000|2022-06-08 21:27:30|878.24|870.44|878.1|870.3|878.28|870.48|878.1|870.3|7
1654723660000|2022-06-08 21:27:40|878.11|870.31|878.07|870.27|878.12|870.32|878.07|870.27|4
1654723670000|2022-06-08 21:27:50|877.91|870.11|878.01|870.21|878.01|870.21|877.89|870.09|6
1654723680000|2022-06-08 21:28:00|878|870.2|877.97|870.17|878.24|870.44|877.9|870.1|9
1654723690000|2022-06-08 21:28:10|877.89|870.09|877.8|870|877.98|870.18|877.8|870|20
1654723700000|2022-06-08 21:28:20|877.76|869.96|877.42|869.62|877.76|869.96|877.41|869.61|18
1654723710000|2022-06-08 21:28:30|877.35|869.55|877.4|869.6|877.41|869.61|877.35|869.55|5
1654723720000|2022-06-08 21:28:40|877.41|869.61|877.21|869.41|877.53|869.73|877.2|869.4|15
1654723730000|2022-06-08 21:28:50|877.19|869.39|877.21|869.41|877.21|869.41|877.18|869.38|11
1654723740000|2022-06-08 21:29:00|877.18|869.38|877.07|869.27|877.22|869.42|877.06|869.26|8
1654723750000|2022-06-08 21:29:10|877.15|869.35|877.11|869.31|877.28|869.48|877.11|869.31|3
1654723760000|2022-06-08 21:29:20|877.29|869.49|877.11|869.31|877.29|869.49|877.11|869.31|3
1654723770000|2022-06-08 21:29:30|877.29|869.49|877.09|869.29|877.29|869.49|877.08|869.28|9
1654723780000|2022-06-08 21:29:40|877.15|869.35|877.22|869.42|877.25|869.45|877.15|869.35|3
1654723800000|2022-06-08 21:30:00|877.27|869.47|877|869.2|877.27|869.47|877|869.2|13
1654723810000|2022-06-08 21:30:10|877.02|869.22|877|869.2|877.02|869.22|876.98|869.18|7
1654723820000|2022-06-08 21:30:20|876.99|869.19|877.01|869.21|877.01|869.21|876.98|869.18|3
1654723830000|2022-06-08 21:30:30|877.02|869.22|877.02|869.22|877.02|869.22|877.02|869.22|1
1654723850000|2022-06-08 21:30:50|877.06|869.26|877.06|869.26|877.06|869.26|877.06|869.26|1
1654723860000|2022-06-08 21:31:00|877.16|869.36|877.13|869.33|877.16|869.36|877.13|869.33|2
1654723870000|2022-06-08 21:31:10|876.92|869.12|877.01|869.21|877.01|869.21|876.88|869.08|7
1654723880000|2022-06-08 21:31:20|877.04|869.24|876.89|869.09|877.04|869.24|876.89|869.09|2
1654723890000|2022-06-08 21:31:30|876.88|869.08|877.18|869.38|877.18|869.38|876.88|869.08|7
1654723900000|2022-06-08 21:31:40|877.19|869.39|876.29|868.49|877.19|869.39|876.29|868.49|8
1654723910000|2022-06-08 21:31:50|876.33|868.53|876.15|868.35|876.36|868.56|876.15|868.35|15
1654723920000|2022-06-08 21:32:00|876.16|868.36|876.44|868.64|876.46|868.66|876.16|868.36|17
1654723930000|2022-06-08 21:32:10|876.76|868.96|876.22|868.42|876.98|869.18|876.19|868.39|14
1654723940000|2022-06-08 21:32:20|876.19|868.39|876.19|868.39|876.22|868.42|876.19|868.39|5
1654723950000|2022-06-08 21:32:30|876.22|868.42|876.61|868.81|876.72|868.92|876.22|868.42|14
1654723960000|2022-06-08 21:32:40|876.77|868.97|877.08|869.28|877.08|869.28|876.69|868.89|7
1654723970000|2022-06-08 21:32:50|877.09|869.29|877.7|869.9|877.7|869.9|877.03|869.23|13
1654723980000|2022-06-08 21:33:00|877.58|869.78|877.78|869.98|877.84|870.04|877.58|869.78|11
1654723990000|2022-06-08 21:33:10|877.81|870.01|877.83|870.03|877.83|870.03|877.81|870.01|8
1654724000000|2022-06-08 21:33:20|877.81|870.01|877.8|870|877.89|870.09|877.8|870|16
1654724010000|2022-06-08 21:33:30|877.83|870.03|878.04|870.24|878.11|870.31|877.83|870.03|17
1654724020000|2022-06-08 21:33:40|878.08|870.28|878.03|870.23|878.08|870.28|878.03|870.23|15
1654724030000|2022-06-08 21:33:50|878.07|870.27|878.28|870.48|878.28|870.48|878.03|870.23|16
1654724040000|2022-06-08 21:34:00|878.32|870.52|879.41|871.61|879.41|871.61|878.3|870.5|20
1654724050000|2022-06-08 21:34:10|879.55|871.75|879.9|872.1|879.99|872.19|879.55|871.75|16
1654724060000|2022-06-08 21:34:20|879.8|872|879.97|872.17|879.97|872.17|879.8|872|7
1654724070000|2022-06-08 21:34:30|879.92|872.12|879.92|872.12|879.92|872.12|879.92|872.12|1
1654724080000|2022-06-08 21:34:40|879.95|872.15|879.99|872.19|879.99|872.19|879.92|872.12|5
1654724090000|2022-06-08 21:34:50|879.98|872.18|880.07|872.27|880.08|872.28|879.98|872.18|10
1654724100000|2022-06-08 21:35:00|880.09|872.29|881.1|873.3|881.1|873.3|880.08|872.28|17
1654724110000|2022-06-08 21:35:10|881.11|873.31|881.92|874.12|881.94|874.14|881.1|873.3|13
1654724120000|2022-06-08 21:35:20|881.94|874.14|882.32|874.52|882.32|874.52|881.88|874.08|23
1654724130000|2022-06-08 21:35:30|882.33|874.53|882.89|875.09|883.01|875.21|882.33|874.53|12
1654724140000|2022-06-08 21:35:40|882.91|875.11|883.08|875.28|883.08|875.28|882.9|875.1|5
1654724150000|2022-06-08 21:35:50|883.07|875.27|882.74|874.94|883.08|875.28|882.74|874.94|8
1654724160000|2022-06-08 21:36:00|882.75|874.95|883.2|875.4|883.22|875.42|882.48|874.68|9
1654724170000|2022-06-08 21:36:10|883.22|875.42|883.2|875.4|883.22|875.42|882.84|875.04|5
1654724180000|2022-06-08 21:36:20|883.27|875.47|883.23|875.43|883.4|875.6|883.21|875.41|5
1654724200000|2022-06-08 21:36:40|882.87|875.07|882.87|875.07|882.9|875.1|882.86|875.06|5
1654724210000|2022-06-08 21:36:50|882.9|875.1|882.9|875.1|882.91|875.11|882.9|875.1|5
1654724220000|2022-06-08 21:37:00|882.91|875.11|883.27|875.47|883.28|875.48|882.91|875.11|3
1654724230000|2022-06-08 21:37:10|883.23|875.43|882.53|874.73|883.29|875.49|882.33|874.53|21
1654724240000|2022-06-08 21:37:20|882.55|874.75|882.4|874.6|882.55|874.75|882.4|874.6|6
1654724250000|2022-06-08 21:37:30|882.47|874.67|882.36|874.56|882.47|874.67|882.36|874.56|7
1654724260000|2022-06-08 21:37:40|882.4|874.6|882.37|874.57|882.4|874.6|882.33|874.53|10
1654724270000|2022-06-08 21:37:50|882.36|874.56|882.37|874.57|882.37|874.57|882.36|874.56|4
1654724280000|2022-06-08 21:38:00|882.41|874.61|882.3|874.5|882.41|874.61|882.27|874.47|6
1654724290000|2022-06-08 21:38:10|882.35|874.55|882.16|874.36|882.35|874.55|882.16|874.36|4
1654724300000|2022-06-08 21:38:20|882.14|874.34|882.22|874.42|882.22|874.42|882.13|874.33|3
1654724310000|2022-06-08 21:38:30|882.21|874.41|882.27|874.47|882.27|874.47|882.19|874.39|8
1654724320000|2022-06-08 21:38:40|882.22|874.42|882.21|874.41|882.22|874.42|882.21|874.41|2
1654724330000|2022-06-08 21:38:50|882.22|874.42|882.25|874.45|882.27|874.47|882.22|874.42|6
1654724340000|2022-06-08 21:39:00|882.27|874.47|882.28|874.48|882.3|874.5|882.26|874.46|7
1654724350000|2022-06-08 21:39:10|882.3|874.5|882.14|874.34|882.3|874.5|882.14|874.34|3
1654724360000|2022-06-08 21:39:20|882.08|874.28|882.07|874.27|882.08|874.28|882.06|874.26|6
1654724370000|2022-06-08 21:39:30|882.06|874.26|882.05|874.25|882.06|874.26|881.99|874.19|10
1654724380000|2022-06-08 21:39:40|882|874.2|882.02|874.22|882.06|874.26|881.99|874.19|12
1654724390000|2022-06-08 21:39:50|881.96|874.16|882.02|874.22|882.03|874.23|881.96|874.16|8
1654724400000|2022-06-08 21:40:00|882.03|874.23|882.06|874.26|882.06|874.26|881.96|874.16|8
1654724410000|2022-06-08 21:40:10|882.03|874.23|882.04|874.24|882.06|874.26|882.01|874.21|8
1654724420000|2022-06-08 21:40:20|882.06|874.26|882.04|874.24|882.06|874.26|882.04|874.24|2
1654724430000|2022-06-08 21:40:30|882.06|874.26|881.83|874.03|882.17|874.37|881.83|874.03|4
1654724440000|2022-06-08 21:40:40|881.84|874.04|881.83|874.03|881.84|874.04|881.83|874.03|6
1654724450000|2022-06-08 21:40:50|881.84|874.04|881.85|874.05|881.85|874.05|881.83|874.03|5
1654724460000|2022-06-08 21:41:00|881.89|874.09|881.88|874.08|881.9|874.1|881.76|873.96|9
1654724470000|2022-06-08 21:41:10|881.87|874.07|881.89|874.09|881.92|874.12|881.87|874.07|5
1654724480000|2022-06-08 21:41:20|881.91|874.11|881.99|874.19|882.06|874.26|881.61|873.81|15
1654724490000|2022-06-08 21:41:30|882|874.2|881.96|874.16|882|874.2|881.96|874.16|4
1654724500000|2022-06-08 21:41:40|881.99|874.19|882.03|874.23|882.05|874.25|881.96|874.16|7
1654724510000|2022-06-08 21:41:50|882.01|874.21|881.98|874.18|882.01|874.21|881.98|874.18|7
1654724520000|2022-06-08 21:42:00|881.99|874.19|882.01|874.21|882.01|874.21|881.95|874.15|6
1654724530000|2022-06-08 21:42:10|882|874.2|881.97|874.17|882|874.2|881.96|874.16|6
1654724540000|2022-06-08 21:42:20|881.98|874.18|881.98|874.18|881.98|874.18|881.98|874.18|1
1654724550000|2022-06-08 21:42:30|881.96|874.16|882.02|874.22|882.02|874.22|881.96|874.16|3
1654724560000|2022-06-08 21:42:40|882.01|874.21|882.03|874.23|882.03|874.23|882|874.2|8
1654724570000|2022-06-08 21:42:50|882.04|874.24|882.05|874.25|882.05|874.25|882.04|874.24|2
1654724580000|2022-06-08 21:43:00|882.06|874.26|882.05|874.25|882.06|874.26|881.85|874.05|5
1654724590000|2022-06-08 21:43:10|882.22|874.42|881.96|874.16|882.22|874.42|881.94|874.14|5
1654724600000|2022-06-08 21:43:20|881.99|874.19|881.97|874.17|882.08|874.28|881.96|874.16|10
1654724610000|2022-06-08 21:43:30|881.98|874.18|881.98|874.18|881.98|874.18|881.98|874.18|1
1654724630000|2022-06-08 21:43:50|881.99|874.19|881.98|874.18|881.99|874.19|881.98|874.18|2
1654724640000|2022-06-08 21:44:00|881.99|874.19|882.03|874.23|882.03|874.23|881.99|874.19|3
1654724650000|2022-06-08 21:44:10|882.05|874.25|882.13|874.33|882.13|874.33|882.05|874.25|3
1654724660000|2022-06-08 21:44:20|882.14|874.34|882.35|874.55|882.35|874.55|882.07|874.27|12
1654724670000|2022-06-08 21:44:30|882.36|874.56|882.74|874.94|882.82|875.02|882.3|874.5|13
1654724680000|2022-06-08 21:44:40|882.76|874.96|883.8|876|883.8|876|882.76|874.96|18
1654724690000|2022-06-08 21:44:50|883.81|876.01|883.81|876.01|883.81|876.01|883.81|876.01|1
1654724700000|2022-06-08 21:45:00|883.88|876.08|883.89|876.09|883.99|876.19|883.48|875.68|10
1654724710000|2022-06-08 21:45:10|884.04|876.24|883.87|876.07|884.1|876.3|883.79|875.99|8
1654724720000|2022-06-08 21:45:20|883.89|876.09|883.93|876.13|884.06|876.26|883.89|876.09|6
1654724730000|2022-06-08 21:45:30|884.06|876.26|883.9|876.1|884.06|876.26|883.86|876.06|7
1654724740000|2022-06-08 21:45:40|883.85|876.05|883.93|876.13|883.93|876.13|883.85|876.05|3
1654724750000|2022-06-08 21:45:50|884.09|876.29|883.47|875.67|884.09|876.29|883.31|875.51|12
1654724760000|2022-06-08 21:46:00|883.57|875.77|882.57|874.77|883.57|875.77|882.57|874.77|22
1654724770000|2022-06-08 21:46:10|882.67|874.87|882.58|874.78|882.67|874.87|882.58|874.78|11
1654724780000|2022-06-08 21:46:20|882.56|874.76|882.07|874.27|882.69|874.89|882.06|874.26|18
1654724790000|2022-06-08 21:46:30|882.08|874.28|881.25|873.45|882.18|874.38|881.19|873.39|11
1654724800000|2022-06-08 21:46:40|881.14|873.34|880.39|872.59|881.16|873.36|880.37|872.57|13
1654724810000|2022-06-08 21:46:50|880.59|872.79|880.48|872.68|880.59|872.79|880.39|872.59|9
1654724820000|2022-06-08 21:47:00|880.39|872.59|880.28|872.48|880.39|872.59|880.28|872.48|9
1654724830000|2022-06-08 21:47:10|880.22|872.42|880.29|872.49|880.29|872.49|880.22|872.42|10
1654724840000|2022-06-08 21:47:20|880.3|872.5|880.25|872.45|880.3|872.5|880.25|872.45|10
1654724850000|2022-06-08 21:47:30|880.3|872.5|880.25|872.45|880.3|872.5|880.25|872.45|11
1654724860000|2022-06-08 21:47:40|880.29|872.49|880.29|872.49|880.29|872.49|880.25|872.45|11
1654724870000|2022-06-08 21:47:50|880.25|872.45|880.25|872.45|880.31|872.51|880.21|872.41|11
1654724880000|2022-06-08 21:48:00|880.29|872.49|880.27|872.47|880.31|872.51|880.25|872.45|20
1654724890000|2022-06-08 21:48:10|880.29|872.49|880.27|872.47|880.3|872.5|880.23|872.43|5
1654724900000|2022-06-08 21:48:20|880.31|872.51|880.31|872.51|880.31|872.51|880.31|872.51|1
1654724910000|2022-06-08 21:48:30|880.3|872.5|880.25|872.45|880.34|872.54|880.25|872.45|7
1654724920000|2022-06-08 21:48:40|880.26|872.46|880.25|872.45|880.26|872.46|880.13|872.33|3
1654724930000|2022-06-08 21:48:50|880.31|872.51|880.08|872.28|880.31|872.51|880.08|872.28|6
1654724940000|2022-06-08 21:49:00|880.04|872.24|880.09|872.29|880.11|872.31|880.04|872.24|8
1654724950000|2022-06-08 21:49:10|880.02|872.22|880.04|872.24|880.09|872.29|880.02|872.22|3
1654724960000|2022-06-08 21:49:20|880.09|872.29|879.97|872.17|880.09|872.29|879.97|872.17|4
1654724970000|2022-06-08 21:49:30|879.72|871.92|879.97|872.17|879.97|872.17|879.72|871.92|2
1654724980000|2022-06-08 21:49:40|879.98|872.18|879.97|872.17|879.98|872.18|879.97|872.17|2
1654724990000|2022-06-08 21:49:50|879.99|872.19|879.99|872.19|879.99|872.19|879.99|872.19|1
1654725000000|2022-06-08 21:50:00|880.02|872.22|880.08|872.28|880.09|872.29|880.02|872.22|3
1654725010000|2022-06-08 21:50:10|880.09|872.29|880.24|872.44|880.24|872.44|880.08|872.28|3
1654725020000|2022-06-08 21:50:20|879.7|871.9|879.32|871.52|879.88|872.08|879.32|871.52|5
1654725030000|2022-06-08 21:50:30|879.23|871.43|879.22|871.42|879.23|871.43|879.16|871.36|14
1654725040000|2022-06-08 21:50:40|879.16|871.36|879.06|871.26|879.16|871.36|879.06|871.26|12
1654725050000|2022-06-08 21:50:50|879.07|871.27|879.05|871.25|879.1|871.3|879.03|871.23|12
1654725060000|2022-06-08 21:51:00|879.03|871.23|879.1|871.3|879.1|871.3|879.03|871.23|6
1654725080000|2022-06-08 21:51:20|879.11|871.31|879.03|871.23|879.11|871.31|879.03|871.23|3
1654725090000|2022-06-08 21:51:30|879.09|871.29|879.03|871.23|879.1|871.3|878.93|871.13|7
1654725100000|2022-06-08 21:51:40|879.14|871.34|879.19|871.39|879.19|871.39|878.91|871.11|12
1654725110000|2022-06-08 21:51:50|878.99|871.19|878.38|870.58|878.99|871.19|878.27|870.47|12
1654725120000|2022-06-08 21:52:00|878.32|870.52|878.29|870.49|878.33|870.53|878.25|870.45|8
1654725130000|2022-06-08 21:52:10|878.36|870.56|878.37|870.57|878.39|870.59|878.31|870.51|9
1654725140000|2022-06-08 21:52:20|878.38|870.58|878.37|870.57|878.39|870.59|878.37|870.57|11
1654725150000|2022-06-08 21:52:30|878.31|870.51|878.34|870.54|878.34|870.54|878.31|870.51|2
1654725160000|2022-06-08 21:52:40|878.36|870.56|878.36|870.56|878.36|870.56|878.34|870.54|8
1654725170000|2022-06-08 21:52:50|878.37|870.57|878.37|870.57|878.37|870.57|878.37|870.57|1
1654725180000|2022-06-08 21:53:00|878.43|870.63|878.4|870.6|878.53|870.73|878.4|870.6|3
1654725190000|2022-06-08 21:53:10|878.41|870.61|878.79|870.99|878.79|870.99|878.35|870.55|6
1654725200000|2022-06-08 21:53:20|878.91|871.11|878.92|871.12|878.93|871.13|878.87|871.07|6
1654725210000|2022-06-08 21:53:30|878.99|871.19|879.1|871.3|879.1|871.3|878.99|871.19|2
1654725220000|2022-06-08 21:53:40|879.11|871.31|878.99|871.19|879.17|871.37|878.99|871.19|15
1654725230000|2022-06-08 21:53:50|879.14|871.34|879.22|871.42|879.22|871.42|879.11|871.31|11
1654725240000|2022-06-08 21:54:00|879.23|871.43|879.93|872.13|879.93|872.13|879.23|871.43|14
1654725250000|2022-06-08 21:54:10|880.08|872.28|880.84|873.04|880.84|873.04|879.99|872.19|19
1654725260000|2022-06-08 21:54:20|880.88|873.08|880.84|873.04|880.89|873.09|880.81|873.01|4
1654725270000|2022-06-08 21:54:30|881.07|873.27|881.1|873.3|881.1|873.3|881.07|873.27|4
1654725280000|2022-06-08 21:54:40|881.11|873.31|881.12|873.32|881.19|873.39|881.1|873.3|8
1654725290000|2022-06-08 21:54:50|881.14|873.34|882.21|874.41|882.24|874.44|881.12|873.32|21
1654725300000|2022-06-08 21:55:00|882.22|874.42|883.17|875.37|883.17|875.37|882.16|874.36|21
1654725310000|2022-06-08 21:55:10|883.18|875.38|883.22|875.42|883.22|875.42|882.89|875.09|9
1654725320000|2022-06-08 21:55:20|882.97|875.17|883.22|875.42|883.24|875.44|882.97|875.17|9
1654725330000|2022-06-08 21:55:30|883.23|875.43|883.1|875.3|883.23|875.43|883.03|875.23|11
1654725340000|2022-06-08 21:55:40|883.03|875.23|883.1|875.3|883.1|875.3|883.03|875.23|2
1654725350000|2022-06-08 21:55:50|883.03|875.23|882.39|874.59|883.1|875.3|882.39|874.59|13
1654725360000|2022-06-08 21:56:00|882.33|874.53|882.21|874.41|882.42|874.62|882.21|874.41|13
1654725370000|2022-06-08 21:56:10|882.23|874.43|882.72|874.92|882.72|874.92|882.21|874.41|18
1654725380000|2022-06-08 21:56:20|882.84|875.04|883.03|875.23|883.03|875.23|882.82|875.02|9
1654725390000|2022-06-08 21:56:30|883.04|875.24|884.1|876.3|884.15|876.35|883.04|875.24|14
1654725400000|2022-06-08 21:56:40|884.23|876.43|884.97|877.17|885.22|877.42|884.23|876.43|15
1654725410000|2022-06-08 21:56:50|885.11|877.31|885.26|877.46|885.27|877.47|884.93|877.13|8
1654725420000|2022-06-08 21:57:00|885.27|877.47|885.26|877.46|885.55|877.75|885.24|877.44|13
1654725430000|2022-06-08 21:57:10|885.25|877.45|885.26|877.46|885.26|877.46|885.21|877.41|11
1654725440000|2022-06-08 21:57:20|885.27|877.47|885.43|877.63|885.43|877.63|885.27|877.47|14
1654725450000|2022-06-08 21:57:30|885.4|877.6|885.18|877.38|885.4|877.6|885.14|877.34|10
1654725460000|2022-06-08 21:57:40|885.35|877.55|885.17|877.37|885.35|877.55|885.17|877.37|8
1654725470000|2022-06-08 21:57:50|885.18|877.38|885.18|877.38|885.18|877.38|885.17|877.37|3
1654725480000|2022-06-08 21:58:00|885.17|877.37|885.31|877.51|885.31|877.51|885.17|877.37|5
1654725490000|2022-06-08 21:58:10|885.37|877.57|885.37|877.57|885.37|877.57|885.37|877.57|1
1654725500000|2022-06-08 21:58:20|885.38|877.58|885.32|877.52|885.38|877.58|885.32|877.52|5
1654725510000|2022-06-08 21:58:30|885.3|877.5|885.57|877.77|885.57|877.77|885.27|877.47|7
1654725520000|2022-06-08 21:58:40|885.89|878.09|886.01|878.21|886.27|878.47|885.78|877.98|14
1654725530000|2022-06-08 21:58:50|886.13|878.33|887.85|880.05|887.93|880.13|885.86|878.06|27
1654725540000|2022-06-08 21:59:00|887.9|880.1|887.77|879.97|887.9|880.1|887.53|879.73|22
1654725550000|2022-06-08 21:59:10|887.78|879.98|887.44|879.64|887.81|880.01|887.44|879.64|17
1654725560000|2022-06-08 21:59:20|887.48|879.68|887.6|879.8|887.87|880.07|887.48|879.68|16
1654725570000|2022-06-08 21:59:30|887.67|879.87|888.89|881.09|888.89|881.09|887.27|879.47|24
1654725580000|2022-06-08 21:59:40|888.9|881.1|892.08|884.28|892.1|884.3|888.9|881.1|27
1654725590000|2022-06-08 21:59:50|892.1|884.3|892.49|884.69|892.49|884.69|892.06|884.26|18
1654725600000|2022-06-08 22:00:00|892.6|884.8|897.61|889.81|897.61|889.81|892.42|884.62|35
1654725610000|2022-06-08 22:00:10|897.34|889.54|899.87|892.07|900.78|892.98|897.34|889.54|34
1654725620000|2022-06-08 22:00:20|899.94|892.14|896.85|889.05|899.99|892.19|896.53|888.73|34
1654725630000|2022-06-08 22:00:30|896.84|889.04|894.93|887.13|896.93|889.13|894.93|887.13|36
1654725640000|2022-06-08 22:00:40|894.91|887.11|893.46|885.66|895.26|887.46|893.46|885.66|35
1654725650000|2022-06-08 22:00:50|893.59|885.79|893.03|885.23|893.71|885.91|893.03|885.23|23
1654725660000|2022-06-08 22:01:00|892.98|885.18|890.86|883.06|893.28|885.48|890.86|883.06|33
1654725670000|2022-06-08 22:01:10|890.78|882.98|889.72|881.92|890.78|882.98|889.27|881.47|30
1654725680000|2022-06-08 22:01:20|890.17|882.37|889.56|881.76|890.17|882.37|889.09|881.29|28
1654725690000|2022-06-08 22:01:30|889.28|881.48|890.16|882.36|890.65|882.85|889.28|881.48|23
1654725700000|2022-06-08 22:01:40|889.9|882.1|888.32|880.52|889.96|882.16|888.23|880.43|23
1654725710000|2022-06-08 22:01:50|888.31|880.51|890.02|882.22|890.4|882.6|888.31|880.51|25
1654725720000|2022-06-08 22:02:00|890.03|882.23|889.85|882.05|890.1|882.3|889.73|881.93|22
1654725730000|2022-06-08 22:02:10|889.73|881.93|889.43|881.63|889.87|882.07|889.43|881.63|7
1654725740000|2022-06-08 22:02:20|889.38|881.58|889.34|881.54|889.39|881.59|889.34|881.54|5
1654725750000|2022-06-08 22:02:30|889.38|881.58|889.29|881.49|889.38|881.58|888.48|880.68|20
1654725760000|2022-06-08 22:02:40|889.3|881.5|889.33|881.53|889.68|881.88|889.3|881.5|14
1654725770000|2022-06-08 22:02:50|889.06|881.26|889.27|881.47|889.27|881.47|889.01|881.21|4
1654725780000|2022-06-08 22:03:00|889.28|881.48|889.37|881.57|889.89|882.09|889.28|881.48|11
1654725790000|2022-06-08 22:03:10|889.33|881.53|889.26|881.46|889.33|881.53|888.96|881.16|5
1654725800000|2022-06-08 22:03:20|889.32|881.52|889.33|881.53|889.33|881.53|889.26|881.46|4
1654725810000|2022-06-08 22:03:30|889.26|881.46|889.26|881.46|889.33|881.53|889.26|881.46|7
1654725820000|2022-06-08 22:03:40|889.2|881.4|888.78|880.98|889.2|881.4|888.69|880.89|11
1654725830000|2022-06-08 22:03:50|888.88|881.08|888.31|880.51|888.88|881.08|887.9|880.1|17
1654725840000|2022-06-08 22:04:00|888.18|880.38|887.61|879.81|888.59|880.79|887.61|879.81|24
1654725850000|2022-06-08 22:04:10|887.73|879.93|888.41|880.61|888.54|880.74|887.73|879.93|10
1654725860000|2022-06-08 22:04:20|888.42|880.62|888.38|880.58|888.42|880.62|888.37|880.57|8
1654725870000|2022-06-08 22:04:30|888.37|880.57|887.6|879.8|888.37|880.57|887.6|879.8|7
1654725880000|2022-06-08 22:04:40|887.67|879.87|887.28|879.48|888.05|880.25|887.28|879.48|12
1654725890000|2022-06-08 22:04:50|887.29|879.49|887.67|879.87|887.67|879.87|887.29|879.49|7
1654725900000|2022-06-08 22:05:00|887.68|879.88|887.84|880.04|887.88|880.08|887.3|879.5|21
1654725910000|2022-06-08 22:05:10|887.89|880.09|888.86|881.06|888.86|881.06|887.89|880.09|18
1654725920000|2022-06-08 22:05:20|888.88|881.08|888.56|880.76|889.05|881.25|888.56|880.76|19
1654725930000|2022-06-08 22:05:30|888.29|880.49|889.02|881.22|889.02|881.22|888.17|880.37|28
1654725940000|2022-06-08 22:05:40|889.03|881.23|891|883.2|891.02|883.22|888.99|881.19|24
1654725950000|2022-06-08 22:05:50|891.02|883.22|891.34|883.54|891.88|884.08|890.92|883.12|29
1654725960000|2022-06-08 22:06:00|891.35|883.55|890.16|882.36|891.38|883.58|889.89|882.09|22
1654725970000|2022-06-08 22:06:10|890.2|882.4|890.07|882.27|890.2|882.4|890.07|882.27|17
1654725980000|2022-06-08 22:06:20|890.05|882.25|890.15|882.35|890.15|882.35|890.05|882.25|9
1654725990000|2022-06-08 22:06:30|890.16|882.36|890.22|882.42|890.24|882.44|890.16|882.36|10
1654726000000|2022-06-08 22:06:40|890.24|882.44|890.16|882.36|890.24|882.44|890.15|882.35|8
1654726020000|2022-06-08 22:07:00|890.23|882.43|890.01|882.21|890.23|882.43|889.93|882.13|9
1654726030000|2022-06-08 22:07:10|889.96|882.16|890.16|882.36|890.19|882.39|889.96|882.16|7
1654726040000|2022-06-08 22:07:20|890.14|882.34|890|882.2|890.24|882.44|890|882.2|15
1654726050000|2022-06-08 22:07:30|889.98|882.18|895.03|887.23|895.04|887.24|889.98|882.18|27
1654726060000|2022-06-08 22:07:40|895.04|887.24|893.61|885.81|895.72|887.92|893.6|885.8|32
1654726070000|2022-06-08 22:07:50|893.99|886.19|893.13|885.33|893.99|886.19|893.13|885.33|20
1654726080000|2022-06-08 22:08:00|893.11|885.31|895.15|887.35|895.3|887.5|893.02|885.22|25
1654726090000|2022-06-08 22:08:10|895.07|887.27|896.93|889.13|896.94|889.14|895.07|887.27|27
1654726100000|2022-06-08 22:08:20|896.83|889.03|895.32|887.52|896.95|889.15|895.24|887.44|20
1654726110000|2022-06-08 22:08:30|895.06|887.26|895.02|887.22|895.06|887.26|894.86|887.06|17
1654726120000|2022-06-08 22:08:40|895.04|887.24|894.69|886.89|895.06|887.26|894.69|886.89|12
1654726130000|2022-06-08 22:08:50|894.7|886.9|894.33|886.53|894.72|886.92|894.32|886.52|16
1654726140000|2022-06-08 22:09:00|894.31|886.51|895.48|887.68|895.89|888.09|894.28|886.48|30
1654726150000|2022-06-08 22:09:10|895.25|887.45|896.09|888.29|896.18|888.38|895.24|887.44|12
1654726160000|2022-06-08 22:09:20|896.1|888.3|895.42|887.62|896.1|888.3|895.31|887.51|12
1654726170000|2022-06-08 22:09:30|895.43|887.63|895.99|888.19|895.99|888.19|895.29|887.49|17
1654726180000|2022-06-08 22:09:40|896|888.2|895.23|887.43|896.06|888.26|895.15|887.35|18
1654726190000|2022-06-08 22:09:50|895.24|887.44|895.95|888.15|895.98|888.18|895.2|887.4|20
1654726200000|2022-06-08 22:10:00|895.97|888.17|895.82|888.02|895.97|888.17|895.74|887.94|11
1654726210000|2022-06-08 22:10:10|895.83|888.03|896.47|888.67|896.63|888.83|895.83|888.03|18
1654726220000|2022-06-08 22:10:20|896.48|888.68|896.69|888.89|896.86|889.06|896.25|888.45|18
1654726230000|2022-06-08 22:10:30|896.57|888.77|896.87|889.07|896.87|889.07|896.57|888.77|7
1654726240000|2022-06-08 22:10:40|896.88|889.08|896.18|888.38|896.94|889.14|896.18|888.38|11
1654726250000|2022-06-08 22:10:50|896.21|888.41|895.69|887.89|896.28|888.48|895.47|887.67|18
1654726260000|2022-06-08 22:11:00|895.77|887.97|896|888.2|896|888.2|895.77|887.97|11
1654726270000|2022-06-08 22:11:10|895.99|888.19|895.93|888.13|896.03|888.23|895.93|888.13|7
1654726280000|2022-06-08 22:11:20|895.94|888.14|895.9|888.1|895.94|888.14|895.87|888.07|16
1654726290000|2022-06-08 22:11:30|895.88|888.08|895.88|888.08|895.96|888.16|895.88|888.08|11
1654726300000|2022-06-08 22:11:40|895.86|888.06|894.52|886.72|895.86|888.06|894.52|886.72|17
1654726310000|2022-06-08 22:11:50|894.47|886.67|894.01|886.21|894.47|886.67|894.01|886.21|12
1654726320000|2022-06-08 22:12:00|894.12|886.32|893.07|885.27|894.12|886.32|892.99|885.19|19
1654726330000|2022-06-08 22:12:10|893.02|885.22|893.03|885.23|893.03|885.23|892.35|884.55|28
1654726340000|2022-06-08 22:12:20|893|885.2|894.18|886.38|894.18|886.38|892.94|885.14|13
1654726350000|2022-06-08 22:12:30|894.42|886.62|894.12|886.32|894.89|887.09|893.92|886.12|25
1654726360000|2022-06-08 22:12:40|894.13|886.33|893.5|885.7|894.17|886.37|893.49|885.69|18
1654726370000|2022-06-08 22:12:50|893.49|885.69|891.56|883.76|893.54|885.74|891.05|883.25|18
1654726380000|2022-06-08 22:13:00|891.57|883.77|892.69|884.89|892.69|884.89|891.24|883.44|22
1654726390000|2022-06-08 22:13:10|892.64|884.84|892.54|884.74|892.79|884.99|892.23|884.43|21
1654726400000|2022-06-08 22:13:20|892.29|884.49|891.72|883.92|892.54|884.74|891.72|883.92|22
1654726410000|2022-06-08 22:13:30|891.66|883.86|891.37|883.57|891.66|883.86|891.33|883.53|15
1654726420000|2022-06-08 22:13:40|891.38|883.58|892.01|884.21|892.01|884.21|891.22|883.42|19
1654726430000|2022-06-08 22:13:50|892.02|884.22|891.49|883.69|892.03|884.23|891.48|883.68|13
1654726440000|2022-06-08 22:14:00|891.48|883.68|891.26|883.46|891.48|883.68|891.18|883.38|12
1654726450000|2022-06-08 22:14:10|891.25|883.45|891.16|883.36|891.41|883.61|891.09|883.29|18
1654726460000|2022-06-08 22:14:20|891.17|883.37|891.18|883.38|891.18|883.38|891.16|883.36|6
1654726470000|2022-06-08 22:14:30|891.2|883.4|891.21|883.41|891.21|883.41|891.2|883.4|2
1654726480000|2022-06-08 22:14:40|891.16|883.36|891.3|883.5|891.3|883.5|891.16|883.36|10
1654726490000|2022-06-08 22:14:50|891.28|883.48|891.18|883.38|891.28|883.48|891.15|883.35|6
1654726500000|2022-06-08 22:15:00|891.15|883.35|889.54|881.74|891.15|883.35|889.32|881.52|17
1654726510000|2022-06-08 22:15:10|889.34|881.54|889.09|881.29|889.34|881.54|888.53|880.73|18
1654726520000|2022-06-08 22:15:20|888.79|880.99|889.11|881.31|889.65|881.85|888.76|880.96|17
1654726530000|2022-06-08 22:15:30|889.1|881.3|889.37|881.57|889.47|881.67|889.1|881.3|12
1654726540000|2022-06-08 22:15:40|889.38|881.58|889.26|881.46|889.38|881.58|888.91|881.11|25
1654726550000|2022-06-08 22:15:50|889.25|881.45|888.95|881.15|889.32|881.52|888.95|881.15|17
1654726560000|2022-06-08 22:16:00|888.99|881.19|888.8|881|888.99|881.19|888.79|880.99|13
1654726570000|2022-06-08 22:16:10|888.79|880.99|888.45|880.65|889.27|881.47|888.45|880.65|17
1654726580000|2022-06-08 22:16:20|888.48|880.68|888.47|880.67|888.48|880.68|888.47|880.67|4
1654726590000|2022-06-08 22:16:30|888.51|880.71|888.3|880.5|888.51|880.71|888.26|880.46|10
1654726600000|2022-06-08 22:16:40|888.29|880.49|888.3|880.5|888.3|880.5|888.26|880.46|9
1654726610000|2022-06-08 22:16:50|888.26|880.46|889.06|881.26|889.06|881.26|888.26|880.46|9
1654726620000|2022-06-08 22:17:00|889.13|881.33|889.65|881.85|889.69|881.89|889.1|881.3|14
1654726630000|2022-06-08 22:17:10|889.71|881.91|891.23|883.43|891.23|883.43|889.67|881.87|19
1654726640000|2022-06-08 22:17:20|891.51|883.71|891.07|883.27|891.67|883.87|890.92|883.12|22
1654726650000|2022-06-08 22:17:30|891.08|883.28|891.94|884.14|891.96|884.16|891.02|883.22|25
1654726660000|2022-06-08 22:17:40|891.93|884.13|891.3|883.5|892.07|884.27|891.24|883.44|20
1654726670000|2022-06-08 22:17:50|891.31|883.51|891.04|883.24|891.33|883.53|890.59|882.79|28
1654726680000|2022-06-08 22:18:00|890.7|882.9|890.53|882.73|890.8|883|890.35|882.55|16
1654726690000|2022-06-08 22:18:10|890.51|882.71|891.16|883.36|891.16|883.36|890.51|882.71|14
1654726700000|2022-06-08 22:18:20|891.17|883.37|891.22|883.42|891.22|883.42|891.1|883.3|8
1654726710000|2022-06-08 22:18:30|891.21|883.41|891.21|883.41|891.22|883.42|891.21|883.41|5
1654726720000|2022-06-08 22:18:40|891.22|883.42|891.87|884.07|891.87|884.07|891.17|883.37|6
1654726730000|2022-06-08 22:18:50|891.89|884.09|892.08|884.28|892.08|884.28|891.89|884.09|5
1654726740000|2022-06-08 22:19:00|892.09|884.29|891.48|883.68|892.13|884.33|891.42|883.62|16
1654726750000|2022-06-08 22:19:10|891.51|883.71|891.49|883.69|891.51|883.71|891.49|883.69|2
1654726760000|2022-06-08 22:19:20|891.45|883.65|891.51|883.71|891.51|883.71|891.45|883.65|4
1654726770000|2022-06-08 22:19:30|891.47|883.67|891.34|883.54|891.72|883.92|891.32|883.52|13
1654726780000|2022-06-08 22:19:40|891.28|883.48|891.37|883.57|891.72|883.92|891.28|883.48|12
1654726790000|2022-06-08 22:19:50|891.38|883.58|891.24|883.44|891.44|883.64|891.16|883.36|11
1654726800000|2022-06-08 22:20:00|891.22|883.42|891.23|883.43|891.29|883.49|891.22|883.42|5
1654726810000|2022-06-08 22:20:10|891.4|883.6|890.51|882.71|891.4|883.6|890.51|882.71|12
1654726820000|2022-06-08 22:20:20|890.5|882.7|890.25|882.45|890.51|882.71|890.25|882.45|10
1654726830000|2022-06-08 22:20:30|890.27|882.47|890.29|882.49|890.31|882.51|890.27|882.47|5
1654726840000|2022-06-08 22:20:40|890.27|882.47|890.3|882.5|890.3|882.5|890.27|882.47|3
1654726850000|2022-06-08 22:20:50|890.25|882.45|891.07|883.27|891.1|883.3|890.25|882.45|10
1654726860000|2022-06-08 22:21:00|891.1|883.3|890.37|882.57|891.1|883.3|890.37|882.57|17
1654726870000|2022-06-08 22:21:10|890.36|882.56|891.4|883.6|891.4|883.6|890.33|882.53|16
1654726880000|2022-06-08 22:21:20|891.33|883.53|890.3|882.5|891.33|883.53|890.3|882.5|8
1654726890000|2022-06-08 22:21:30|890.31|882.51|890.4|882.6|890.4|882.6|890.31|882.51|7
1654726900000|2022-06-08 22:21:40|890.33|882.53|890.38|882.58|890.39|882.59|890.29|882.49|9
1654726910000|2022-06-08 22:21:50|890.3|882.5|890.23|882.43|890.3|882.5|890.23|882.43|2
1654726920000|2022-06-08 22:22:00|890.29|882.49|890.28|882.48|890.29|882.49|890.28|882.48|2
1654726930000|2022-06-08 22:22:10|890.32|882.52|890.27|882.47|890.32|882.52|890.25|882.45|4
1654726940000|2022-06-08 22:22:20|890.26|882.46|890.26|882.46|890.26|882.46|890.25|882.45|3
1654726950000|2022-06-08 22:22:30|890.37|882.57|890.37|882.57|890.38|882.58|890.3|882.5|6
1654726960000|2022-06-08 22:22:40|890.38|882.58|890.35|882.55|890.38|882.58|890.14|882.34|6
1654726970000|2022-06-08 22:22:50|890.26|882.46|890.24|882.44|890.26|882.46|890.24|882.44|3
1654726980000|2022-06-08 22:23:00|890.25|882.45|890.33|882.53|890.33|882.53|890.24|882.44|7
1654726990000|2022-06-08 22:23:10|890.34|882.54|889.7|881.9|890.34|882.54|889.51|881.71|9
1654727000000|2022-06-08 22:23:20|889.69|881.89|889.59|881.79|889.69|881.89|889.58|881.78|7
1654727010000|2022-06-08 22:23:30|889.58|881.78|889.46|881.66|889.58|881.78|889.44|881.64|14
1654727020000|2022-06-08 22:23:40|889.47|881.67|890.07|882.27|890.22|882.42|889.46|881.66|13
1654727030000|2022-06-08 22:23:50|890.06|882.26|890.11|882.31|890.12|882.32|890.05|882.25|4
1654727040000|2022-06-08 22:24:00|890.16|882.36|889.74|881.94|890.16|882.36|889.53|881.73|11
1654727050000|2022-06-08 22:24:10|889.73|881.93|888.97|881.17|889.75|881.95|888.97|881.17|11
1654727060000|2022-06-08 22:24:20|888.84|881.04|889.14|881.34|889.14|881.34|888.76|880.96|19
1654727070000|2022-06-08 22:24:30|889.18|881.38|889.09|881.29|889.18|881.38|889.09|881.29|4
1654727080000|2022-06-08 22:24:40|889.07|881.27|889.1|881.3|889.1|881.3|888.99|881.19|7
1654727090000|2022-06-08 22:24:50|889.08|881.28|888.73|880.93|889.08|881.28|888.66|880.86|10
1654727100000|2022-06-08 22:25:00|888.69|880.89|889.04|881.24|889.04|881.24|888.69|880.89|7
1654727110000|2022-06-08 22:25:10|888.96|881.16|888.73|880.93|889.04|881.24|888.42|880.62|18
1654727120000|2022-06-08 22:25:20|888.88|881.08|889.32|881.52|889.59|881.79|888.88|881.08|17
1654727130000|2022-06-08 22:25:30|889.33|881.53|889.32|881.52|889.33|881.53|889.32|881.52|2
1654727140000|2022-06-08 22:25:40|889.29|881.49|889.2|881.4|889.32|881.52|889.2|881.4|9
1654727150000|2022-06-08 22:25:50|889.22|881.42|889.82|882.02|889.82|882.02|889.19|881.39|12
1654727160000|2022-06-08 22:26:00|890.02|882.22|890.42|882.62|890.42|882.62|890.02|882.22|12
1654727170000|2022-06-08 22:26:10|890.72|882.92|890.34|882.54|890.94|883.14|890.33|882.53|12
1654727180000|2022-06-08 22:26:20|890.41|882.61|890.4|882.6|890.43|882.63|890.4|882.6|4
1654727190000|2022-06-08 22:26:30|890.38|882.58|890.18|882.38|890.38|882.58|890.18|882.38|12
1654727200000|2022-06-08 22:26:40|890.14|882.34|889.34|881.54|890.29|882.49|889.16|881.36|23
1654727210000|2022-06-08 22:26:50|889.33|881.53|889.23|881.43|889.33|881.53|889.23|881.43|2
1654727220000|2022-06-08 22:27:00|889.24|881.44|888.58|880.78|889.24|881.44|888.54|880.74|16
1654727230000|2022-06-08 22:27:10|888.57|880.77|888.96|881.16|889.03|881.23|888.56|880.76|8
1654727240000|2022-06-08 22:27:20|888.95|881.15|891.71|883.91|891.71|883.91|888.93|881.13|8
1654727250000|2022-06-08 22:27:30|891.76|883.96|892.92|885.12|892.92|885.12|891.76|883.96|23
1654727260000|2022-06-08 22:27:40|892.94|885.14|892.1|884.3|892.97|885.17|892.1|884.3|9
1654727270000|2022-06-08 22:27:50|892.18|884.38|892.32|884.52|892.38|884.58|892.16|884.36|22
1654727280000|2022-06-08 22:28:00|892.33|884.53|892.88|885.08|893.08|885.28|892.33|884.53|13
1654727290000|2022-06-08 22:28:10|892.37|884.57|892.51|884.71|892.51|884.71|892.35|884.55|6
1654727300000|2022-06-08 22:28:20|892.49|884.69|892.3|884.5|892.49|884.69|892.3|884.5|4
1654727310000|2022-06-08 22:28:30|892.34|884.54|892.28|884.48|892.36|884.56|892.27|884.47|7
1654727320000|2022-06-08 22:28:40|892.29|884.49|892.4|884.6|892.74|884.94|892.1|884.3|17
1654727330000|2022-06-08 22:28:50|892.36|884.56|891.48|883.68|892.36|884.56|891.45|883.65|12
1654727340000|2022-06-08 22:29:00|891.49|883.69|891.32|883.52|891.86|884.06|891.32|883.52|17
1654727350000|2022-06-08 22:29:10|891.33|883.53|891.31|883.51|891.34|883.54|891.26|883.46|10
1654727360000|2022-06-08 22:29:20|891.3|883.5|891.3|883.5|891.3|883.5|891.3|883.5|1
1654727370000|2022-06-08 22:29:30|891.31|883.51|891.24|883.44|891.32|883.52|891.24|883.44|7
1654727380000|2022-06-08 22:29:40|891.31|883.51|891.3|883.5|891.31|883.51|891.27|883.47|10
1654727390000|2022-06-08 22:29:50|891.29|883.49|891.29|883.49|891.29|883.49|891.28|883.48|5
1654727400000|2022-06-08 22:30:00|891.31|883.51|891.3|883.5|891.39|883.59|891.28|883.48|12
1654727410000|2022-06-08 22:30:10|891.31|883.51|892.15|884.35|892.23|884.43|891.28|883.48|22
1654727420000|2022-06-08 22:30:20|892.16|884.36|892|884.2|892.16|884.36|891.99|884.19|6
1654727430000|2022-06-08 22:30:30|891.44|883.64|891.4|883.6|891.64|883.84|891.36|883.56|9
1654727440000|2022-06-08 22:30:40|891.37|883.57|893.24|885.44|893.31|885.51|891.36|883.56|14
1654727450000|2022-06-08 22:30:50|893.25|885.45|893.21|885.41|893.25|885.45|893.19|885.39|14
1654727460000|2022-06-08 22:31:00|893.17|885.37|893.13|885.33|893.21|885.41|893.11|885.31|14
1654727470000|2022-06-08 22:31:10|893.12|885.32|893.04|885.24|893.31|885.51|892.37|884.57|16
1654727480000|2022-06-08 22:31:20|892.97|885.17|892.98|885.18|893.04|885.24|892.97|885.17|6
1654727490000|2022-06-08 22:31:30|893.1|885.3|895.25|887.45|896.3|888.5|893.07|885.27|20
1654727500000|2022-06-08 22:31:40|895.16|887.36|895.27|887.47|895.35|887.55|895.16|887.36|22
1654727510000|2022-06-08 22:31:50|895.32|887.52|895.33|887.53|895.39|887.59|895.27|887.47|19
1654727520000|2022-06-08 22:32:00|895.4|887.6|895.29|887.49|895.4|887.6|895.29|887.49|14
1654727530000|2022-06-08 22:32:10|895.32|887.52|895.37|887.57|895.37|887.57|895.32|887.52|9
1654727540000|2022-06-08 22:32:20|895.36|887.56|895.41|887.61|895.41|887.61|895.34|887.54|12
1654727550000|2022-06-08 22:32:30|895.48|887.68|894.55|886.75|896.09|888.29|894.45|886.65|17
1654727560000|2022-06-08 22:32:40|894.51|886.71|893.69|885.89|894.51|886.71|893.69|885.89|19
1654727570000|2022-06-08 22:32:50|893.68|885.88|892.95|885.15|893.74|885.94|892.32|884.52|27
1654727580000|2022-06-08 22:33:00|892.94|885.14|893.06|885.26|893.06|885.26|892.9|885.1|16
1654727590000|2022-06-08 22:33:10|893.05|885.25|893.07|885.27|893.07|885.27|893.05|885.25|3
1654727600000|2022-06-08 22:33:20|893.08|885.28|893.08|885.28|893.08|885.28|893.05|885.25|4
1654727610000|2022-06-08 22:33:30|893.05|885.25|892.98|885.18|893.05|885.25|892.91|885.11|8
1654727620000|2022-06-08 22:33:40|892.97|885.17|892.46|884.66|892.98|885.18|892.15|884.35|14
1654727630000|2022-06-08 22:33:50|892.36|884.56|892.21|884.41|892.36|884.56|892.21|884.41|13
1654727640000|2022-06-08 22:34:00|892.1|884.3|892.14|884.34|892.16|884.36|892.05|884.25|15
1654727650000|2022-06-08 22:34:10|892.18|884.38|892.34|884.54|892.4|884.6|892.18|884.38|9
1654727660000|2022-06-08 22:34:20|892.29|884.49|891.82|884.02|892.29|884.49|891.72|883.92|12
1654727670000|2022-06-08 22:34:30|891.67|883.87|891.19|883.39|891.77|883.97|891.19|883.39|18
1654727680000|2022-06-08 22:34:40|891.21|883.41|891.2|883.4|891.28|883.48|891.2|883.4|6
1654727690000|2022-06-08 22:34:50|891.21|883.41|892.42|884.62|893.55|885.75|891.21|883.41|30
1654727700000|2022-06-08 22:35:00|892.41|884.61|892.7|884.9|892.97|885.17|892.37|884.57|25
1654727710000|2022-06-08 22:35:10|892.72|884.92|892.92|885.12|892.92|885.12|892.68|884.88|18
1654727720000|2022-06-08 22:35:20|893.01|885.21|892.96|885.16|893.08|885.28|892.29|884.49|20
1654727730000|2022-06-08 22:35:30|892.97|885.17|892.27|884.47|892.97|885.17|892.25|884.45|17
1654727740000|2022-06-08 22:35:40|892.58|884.78|892.27|884.47|892.79|884.99|892.27|884.47|14
1654727750000|2022-06-08 22:35:50|892.28|884.48|892.29|884.49|892.3|884.5|892.27|884.47|8
1654727760000|2022-06-08 22:36:00|892.3|884.5|892.08|884.28|892.3|884.5|891.65|883.85|20
1654727770000|2022-06-08 22:36:10|892.1|884.3|892.12|884.32|892.12|884.32|892.08|884.28|7
1654727780000|2022-06-08 22:36:20|892.1|884.3|891.45|883.65|892.1|884.3|890.71|882.91|14
1654727790000|2022-06-08 22:36:30|891.47|883.67|891.36|883.56|891.47|883.67|891.36|883.56|5
1654727800000|2022-06-08 22:36:40|891.37|883.57|891.38|883.58|891.4|883.6|891.37|883.57|10
1654727810000|2022-06-08 22:36:50|891.37|883.57|891.4|883.6|891.41|883.61|891.35|883.55|11
1654727820000|2022-06-08 22:37:00|891.41|883.61|891.23|883.43|891.42|883.62|891.22|883.42|10
1654727830000|2022-06-08 22:37:10|891.22|883.42|891.21|883.41|891.23|883.43|891.21|883.41|6
1654727840000|2022-06-08 22:37:20|891.23|883.43|890.34|882.54|891.23|883.43|890.34|882.54|8
1654727850000|2022-06-08 22:37:30|890.4|882.6|890.29|882.49|890.5|882.7|890.21|882.41|13
1654727860000|2022-06-08 22:37:40|890.27|882.47|890.14|882.34|890.27|882.47|890.14|882.34|5
1654727870000|2022-06-08 22:37:50|890.15|882.35|889.51|881.71|890.19|882.39|889.51|881.71|17
1654727880000|2022-06-08 22:38:00|889.55|881.75|889.56|881.76|889.67|881.87|889.52|881.72|9
1654727890000|2022-06-08 22:38:10|889.55|881.75|889.22|881.42|889.56|881.76|889.06|881.26|13
1654727900000|2022-06-08 22:38:20|889.43|881.63|889.96|882.16|890.25|882.45|889.43|881.63|11
1654727910000|2022-06-08 22:38:30|889.98|882.18|889.96|882.16|890.05|882.25|889.33|881.53|16
1654727920000|2022-06-08 22:38:40|889.84|882.04|889.17|881.37|890.02|882.22|889.17|881.37|21
1654727930000|2022-06-08 22:38:50|889.18|881.38|889.12|881.32|889.19|881.39|889.08|881.28|9
1654727940000|2022-06-08 22:39:00|889.18|881.38|889.28|881.48|889.46|881.66|889.18|881.38|13
1654727950000|2022-06-08 22:39:10|889.29|881.49|890.01|882.21|890.08|882.28|889.29|881.49|11
1654727960000|2022-06-08 22:39:20|889.93|882.13|889.18|881.38|889.93|882.13|889.14|881.34|9
1654727970000|2022-06-08 22:39:30|889.14|881.34|889.17|881.37|889.18|881.38|889.14|881.34|3
1654727980000|2022-06-08 22:39:40|889|881.2|889.32|881.52|889.32|881.52|889|881.2|8
1654727990000|2022-06-08 22:39:50|889.3|881.5|888.55|880.75|889.3|881.5|888.54|880.74|17
1654728000000|2022-06-08 22:40:00|888.54|880.74|885.82|878.02|888.58|880.78|885.82|878.02|27
1654728010000|2022-06-08 22:40:10|885.87|878.07|885.44|877.64|886.12|878.32|884.88|877.08|16
1654728030000|2022-06-08 22:40:30|885.67|877.87|885.57|877.77|885.67|877.87|885.43|877.63|10
1654728040000|2022-06-08 22:40:40|886.05|878.25|885.83|878.03|886.23|878.43|885.79|877.99|15
1654728050000|2022-06-08 22:40:50|886.06|878.26|885.66|877.86|886.25|878.45|885.66|877.86|18
1654728060000|2022-06-08 22:41:00|885.67|877.87|885.41|877.61|885.67|877.87|885.41|877.61|6
1654728070000|2022-06-08 22:41:10|885.42|877.62|886.01|878.21|886.01|878.21|885.38|877.58|22
1654728080000|2022-06-08 22:41:20|886.07|878.27|886.35|878.55|886.85|879.05|886.02|878.22|25
1654728090000|2022-06-08 22:41:30|886.36|878.56|886.47|878.67|886.86|879.06|886.28|878.48|22
1654728100000|2022-06-08 22:41:40|886.48|878.68|887.13|879.33|887.13|879.33|886.48|878.68|18
1654728110000|2022-06-08 22:41:50|887.14|879.34|887.08|879.28|887.14|879.34|887.08|879.28|2
1654728120000|2022-06-08 22:42:00|887.09|879.29|887.14|879.34|887.15|879.35|887|879.2|6
1654728130000|2022-06-08 22:42:10|887.15|879.35|887.35|879.55|887.35|879.55|887.15|879.35|5
1654728140000|2022-06-08 22:42:20|887.34|879.54|887.22|879.42|887.39|879.59|887.16|879.36|14
1654728150000|2022-06-08 22:42:30|887.19|879.39|887.17|879.37|887.21|879.41|887.15|879.35|9
1654728160000|2022-06-08 22:42:40|887.21|879.41|887.36|879.56|887.39|879.59|887.21|879.41|9
1654728170000|2022-06-08 22:42:50|887.37|879.57|887.8|880|887.84|880.04|887.37|879.57|15
1654728180000|2022-06-08 22:43:00|887.83|880.03|888.02|880.22|888.11|880.31|887.67|879.87|18
1654728190000|2022-06-08 22:43:10|887.94|880.14|888.08|880.28|888.08|880.28|887.44|879.64|17
1654728200000|2022-06-08 22:43:20|888.09|880.29|889.1|881.3|889.1|881.3|888.05|880.25|24
1654728210000|2022-06-08 22:43:30|889.09|881.29|889.1|881.3|889.1|881.3|889.05|881.25|10
1654728220000|2022-06-08 22:43:40|889.04|881.24|889.5|881.7|889.55|881.75|889.02|881.22|15
1654728230000|2022-06-08 22:43:50|889.48|881.68|889.3|881.5|889.72|881.92|889.17|881.37|18
1654728240000|2022-06-08 22:44:00|889.27|881.47|889.28|881.48|889.33|881.53|889.25|881.45|15
1654728250000|2022-06-08 22:44:10|889.31|881.51|888.55|880.75|889.48|881.68|888.54|880.74|21
1654728260000|2022-06-08 22:44:20|888.88|881.08|889.09|881.29|889.19|881.39|888.88|881.08|10
1654728270000|2022-06-08 22:44:30|889.15|881.35|889.34|881.54|889.34|881.54|889.04|881.24|19
1654728280000|2022-06-08 22:44:40|889.33|881.53|889.33|881.53|889.41|881.61|889.3|881.5|15
1654728290000|2022-06-08 22:44:50|889.31|881.51|889.04|881.24|889.31|881.51|889.04|881.24|13
1654728300000|2022-06-08 22:45:00|889.1|881.3|889.29|881.49|889.3|881.5|889.09|881.29|16
1654728310000|2022-06-08 22:45:10|889.33|881.53|889.28|881.48|889.34|881.54|888.43|880.63|19
1654728320000|2022-06-08 22:45:20|889.29|881.49|889.31|881.51|889.31|881.51|889.29|881.49|2
1654728330000|2022-06-08 22:45:30|889.32|881.52|889.37|881.57|889.37|881.57|889.29|881.49|5
1654728340000|2022-06-08 22:45:40|889.38|881.58|889.37|881.57|889.38|881.58|889.37|881.57|2
1654728350000|2022-06-08 22:45:50|889.39|881.59|889.77|881.97|889.88|882.08|889.39|881.59|13
1654728360000|2022-06-08 22:46:00|889.68|881.88|889.27|881.47|889.68|881.88|889.1|881.3|13
1654728370000|2022-06-08 22:46:10|889.22|881.42|889.29|881.49|889.29|881.49|889.19|881.39|13
1654728380000|2022-06-08 22:46:20|889.3|881.5|889.22|881.42|889.3|881.5|889.22|881.42|11
1654728390000|2022-06-08 22:46:30|889.23|881.43|889.82|882.02|889.93|882.13|889.17|881.37|18
1654728400000|2022-06-08 22:46:40|889.84|882.04|889.33|881.53|889.94|882.14|889.18|881.38|13
1654728410000|2022-06-08 22:46:50|889.3|881.5|889.93|882.13|889.93|882.13|889.3|881.5|12
1654728420000|2022-06-08 22:47:00|889.94|882.14|890.78|882.98|890.94|883.14|889.82|882.02|23
1654728430000|2022-06-08 22:47:10|890.8|883|890.33|882.53|890.98|883.18|890.32|882.52|13
1654728440000|2022-06-08 22:47:20|890.32|882.52|890.38|882.58|890.42|882.62|890.32|882.52|5
1654728450000|2022-06-08 22:47:30|890.25|882.45|890.31|882.51|890.93|883.13|890.23|882.43|18
1654728460000|2022-06-08 22:47:40|890.3|882.5|890.38|882.58|890.4|882.6|890.3|882.5|11
1654728470000|2022-06-08 22:47:50|890.41|882.61|890.95|883.15|890.95|883.15|890.41|882.61|9
1654728480000|2022-06-08 22:48:00|890.98|883.18|890.78|882.98|890.98|883.18|890.44|882.64|14
1654728490000|2022-06-08 22:48:10|890.79|882.99|890.43|882.63|890.93|883.13|890.39|882.59|11
1654728500000|2022-06-08 22:48:20|890.41|882.61|890.19|882.39|890.43|882.63|890.17|882.37|14
1654728510000|2022-06-08 22:48:30|890.25|882.45|890.29|882.49|890.29|882.49|890.25|882.45|3
1654728520000|2022-06-08 22:48:40|890.33|882.53|890.18|882.38|890.33|882.53|890.18|882.38|5
1654728530000|2022-06-08 22:48:50|890.19|882.39|890.22|882.42|890.22|882.42|890.19|882.39|3
1654728540000|2022-06-08 22:49:00|890.25|882.45|890.26|882.46|890.37|882.57|890.23|882.43|9
1654728550000|2022-06-08 22:49:10|890.4|882.6|890.27|882.47|890.48|882.68|890.19|882.39|12
1654728560000|2022-06-08 22:49:20|890.24|882.44|890.27|882.47|890.27|882.47|890.24|882.44|6
1654728570000|2022-06-08 22:49:30|890.29|882.49|890.24|882.44|890.29|882.49|890.24|882.44|4
1654728580000|2022-06-08 22:49:40|890.25|882.45|889.52|881.72|890.25|882.45|889.49|881.69|16
1654728590000|2022-06-08 22:49:50|889.55|881.75|889.52|881.72|889.55|881.75|889.5|881.7|8
1654728600000|2022-06-08 22:50:00|889.47|881.67|889.4|881.6|889.47|881.67|889.4|881.6|4
1654728610000|2022-06-08 22:50:10|889.41|881.61|889.37|881.57|889.41|881.61|889.37|881.57|8
1654728620000|2022-06-08 22:50:20|889.38|881.58|887.54|879.74|889.38|881.58|887.41|879.61|25
1654728630000|2022-06-08 22:50:30|887.53|879.73|888.08|880.28|888.08|880.28|887.45|879.65|12
1654728640000|2022-06-08 22:50:40|888.03|880.23|888.08|880.28|888.08|880.28|887.63|879.83|11
1654728650000|2022-06-08 22:50:50|888.09|880.29|888.17|880.37|888.19|880.39|888.09|880.29|11
1654728660000|2022-06-08 22:51:00|888.18|880.38|888.28|880.48|888.48|880.68|888.17|880.37|14
1654728670000|2022-06-08 22:51:10|888.26|880.46|888.23|880.43|888.75|880.95|888.2|880.4|19
1654728680000|2022-06-08 22:51:20|888.24|880.44|888.24|880.44|888.48|880.68|888.24|880.44|8
1654728690000|2022-06-08 22:51:30|888.25|880.45|888.22|880.42|888.25|880.45|888.01|880.21|13
1654728700000|2022-06-08 22:51:40|888.14|880.34|887.29|879.49|888.14|880.34|887.21|879.41|13
1654728710000|2022-06-08 22:51:50|887.28|879.48|887.34|879.54|887.62|879.82|887.23|879.43|12
1654728720000|2022-06-08 22:52:00|887.32|879.52|887.49|879.69|887.49|879.69|887.19|879.39|10
1654728730000|2022-06-08 22:52:10|887.5|879.7|887.27|879.47|887.92|880.12|887.24|879.44|16
1654728740000|2022-06-08 22:52:20|887.26|879.46|887.19|879.39|887.26|879.46|887.19|879.39|8
1654728750000|2022-06-08 22:52:30|887.18|879.38|887.22|879.42|887.22|879.42|887.18|879.38|9
1654728760000|2022-06-08 22:52:40|887.24|879.44|887.18|879.38|887.24|879.44|887.16|879.36|11
1654728770000|2022-06-08 22:52:50|887.19|879.39|887.15|879.35|887.2|879.4|887.15|879.35|9
1654728780000|2022-06-08 22:53:00|887.13|879.33|886.99|879.19|887.15|879.35|886.43|878.63|15
1654728790000|2022-06-08 22:53:10|886.95|879.15|886.17|878.37|886.95|879.15|886.01|878.21|11
1654728800000|2022-06-08 22:53:20|886.2|878.4|886.09|878.29|886.2|878.4|885.69|877.89|8
1654728810000|2022-06-08 22:53:30|885.98|878.18|886.06|878.26|886.07|878.27|885.91|878.11|16
1654728820000|2022-06-08 22:53:40|886.09|878.29|886.02|878.22|886.29|878.49|885.89|878.09|17
1654728830000|2022-06-08 22:53:50|886.06|878.26|886.23|878.43|886.35|878.55|886.06|878.26|21
1654728840000|2022-06-08 22:54:00|886.24|878.44|886.3|878.5|886.3|878.5|886.02|878.22|11
1654728850000|2022-06-08 22:54:10|886.31|878.51|886.28|878.48|886.32|878.52|886.22|878.42|10
1654728860000|2022-06-08 22:54:20|886.32|878.52|886.22|878.42|886.32|878.52|886.22|878.42|5
1654728870000|2022-06-08 22:54:30|886.13|878.33|886.09|878.29|886.3|878.5|885.98|878.18|14
1654728880000|2022-06-08 22:54:40|886.02|878.22|886.1|878.3|886.1|878.3|886.02|878.22|4
1654728890000|2022-06-08 22:54:50|886.26|878.46|885.76|877.96|886.27|878.47|885.76|877.96|4
1654728900000|2022-06-08 22:55:00|886.27|878.47|885.53|877.73|886.29|878.49|885.5|877.7|22
1654728910000|2022-06-08 22:55:10|885.54|877.74|885.57|877.77|885.57|877.77|885.54|877.74|2
1654728920000|2022-06-08 22:55:20|885.58|877.78|885.57|877.77|886.06|878.26|885.55|877.75|17
1654728930000|2022-06-08 22:55:30|885.58|877.78|885.96|878.16|886.01|878.21|885.58|877.78|7
1654728940000|2022-06-08 22:55:40|885.92|878.12|886.02|878.22|886.02|878.22|885.92|878.12|3
1654728950000|2022-06-08 22:55:50|886.01|878.21|886|878.2|886.11|878.31|885.47|877.67|15
1654728960000|2022-06-08 22:56:00|886.01|878.21|886.1|878.3|886.12|878.32|886.01|878.21|11
1654728970000|2022-06-08 22:56:10|886.16|878.36|885.38|877.58|886.16|878.36|885.38|877.58|11
1654728980000|2022-06-08 22:56:20|885.4|877.6|885.23|877.43|885.47|877.67|885.23|877.43|8
1654728990000|2022-06-08 22:56:30|885.24|877.44|885.24|877.44|885.25|877.45|885.24|877.44|3
1654729000000|2022-06-08 22:56:40|885.23|877.43|885.46|877.66|885.48|877.68|885.23|877.43|9
1654729010000|2022-06-08 22:56:50|885.45|877.65|884.84|877.04|885.45|877.65|884.55|876.75|16
1654729020000|2022-06-08 22:57:00|884.86|877.06|884.71|876.91|885.02|877.22|884.71|876.91|9
1654729030000|2022-06-08 22:57:10|884.67|876.87|884.81|877.01|884.81|877.01|884.67|876.87|4
1654729040000|2022-06-08 22:57:20|884.77|876.97|884.81|877.01|884.85|877.05|884.77|876.97|7
1654729050000|2022-06-08 22:57:30|884.78|876.98|884.22|876.42|884.78|876.98|884.18|876.38|19
1654729060000|2022-06-08 22:57:40|884.42|876.62|884.22|876.42|884.42|876.62|884.22|876.42|2
1654729070000|2022-06-08 22:57:50|884.17|876.37|884.16|876.36|884.17|876.37|884.16|876.36|4
1654729080000|2022-06-08 22:58:00|884.26|876.46|884.22|876.42|884.26|876.46|884.16|876.36|4
1654729090000|2022-06-08 22:58:10|884.21|876.41|884.21|876.41|884.21|876.41|884.21|876.41|1
1654729100000|2022-06-08 22:58:20|884.24|876.44|884.23|876.43|884.24|876.44|884.2|876.4|7
1654729110000|2022-06-08 22:58:30|884.22|876.42|884.54|876.74|884.54|876.74|884.17|876.37|5
1654729120000|2022-06-08 22:58:40|884.53|876.73|884.32|876.52|884.53|876.73|884.18|876.38|11
1654729130000|2022-06-08 22:58:50|884.27|876.47|884.16|876.36|884.27|876.47|884.15|876.35|10
1654729140000|2022-06-08 22:59:00|884.15|876.35|884.06|876.26|884.15|876.35|884.06|876.26|4
1654729150000|2022-06-08 22:59:10|884.04|876.24|884.04|876.24|884.04|876.24|884.04|876.24|1
1654729160000|2022-06-08 22:59:20|884.03|876.23|884.02|876.22|884.05|876.25|884.02|876.22|5
1654729170000|2022-06-08 22:59:30|884.05|876.25|884.04|876.24|884.05|876.25|884.01|876.21|9
1654729180000|2022-06-08 22:59:40|884|876.2|883.81|876.01|884.01|876.21|883.77|875.97|10
1654729190000|2022-06-08 22:59:50|883.77|875.97|883.92|876.12|883.95|876.15|883.77|875.97|4
1654729200000|2022-06-08 23:00:00|883.95|876.15|884.05|876.25|884.05|876.25|883.92|876.12|6
1654729210000|2022-06-08 23:00:10|884.07|876.27|884.92|877.12|884.92|877.12|884.05|876.25|17
1654729220000|2022-06-08 23:00:20|884.94|877.14|886|878.2|886|878.2|884.94|877.14|20
1654729230000|2022-06-08 23:00:30|886.05|878.25|886.08|878.28|886.08|878.28|885.95|878.15|6
1654729240000|2022-06-08 23:00:40|886.1|878.3|886.13|878.33|886.22|878.42|886.1|878.3|5
1654729250000|2022-06-08 23:00:50|886.14|878.34|886.14|878.34|886.16|878.36|886.14|878.34|7
1654729260000|2022-06-08 23:01:00|886.13|878.33|885.47|877.67|886.13|878.33|885.44|877.64|12
1654729270000|2022-06-08 23:01:10|885.45|877.65|885.43|877.63|885.45|877.65|885.43|877.63|2
1654729280000|2022-06-08 23:01:20|885.4|877.6|885.43|877.63|885.44|877.64|885.4|877.6|7
1654729290000|2022-06-08 23:01:30|885.4|877.6|885.26|877.46|885.4|877.6|885.23|877.43|10
1654729300000|2022-06-08 23:01:40|885.15|877.35|884.81|877.01|885.15|877.35|884.37|876.57|14
1654729310000|2022-06-08 23:01:50|884.91|877.11|884.91|877.11|884.91|877.11|884.8|877|6
1654729320000|2022-06-08 23:02:00|884.92|877.12|885.17|877.37|885.2|877.4|884.92|877.12|10
1654729330000|2022-06-08 23:02:10|885.14|877.34|885.14|877.34|885.19|877.39|885.13|877.33|5
1654729340000|2022-06-08 23:02:20|885.13|877.33|884.48|876.68|885.27|877.47|884.48|876.68|16
1654729350000|2022-06-08 23:02:30|884.96|877.16|884.34|876.54|884.96|877.16|884.34|876.54|11
1654729360000|2022-06-08 23:02:40|884.33|876.53|884.55|876.75|884.55|876.75|884.33|876.53|3
1654729370000|2022-06-08 23:02:50|884.35|876.55|884.34|876.54|884.35|876.55|884.34|876.54|2
1654729380000|2022-06-08 23:03:00|884.3|876.5|884.29|876.49|884.3|876.5|884.27|876.47|5
1654729390000|2022-06-08 23:03:10|884.17|876.37|883.66|875.86|884.17|876.37|883.66|875.86|4
1654729400000|2022-06-08 23:03:20|883.63|875.83|883.6|875.8|883.63|875.83|883.6|875.8|2
1654729420000|2022-06-08 23:03:40|883.52|875.72|883.68|875.88|884|876.2|883.52|875.72|5
1654729430000|2022-06-08 23:03:50|883.62|875.82|883.66|875.86|883.66|875.86|883.62|875.82|3
1654729440000|2022-06-08 23:04:00|883.67|875.87|883.88|876.08|883.88|876.08|883.67|875.87|2
1654729450000|2022-06-08 23:04:10|883.86|876.06|883.85|876.05|883.86|876.06|883.85|876.05|2
1654729460000|2022-06-08 23:04:20|883.67|875.87|883.64|875.84|883.68|875.88|883.64|875.84|5
1654729470000|2022-06-08 23:04:30|883.63|875.83|883.52|875.72|883.63|875.83|883.52|875.72|2
1654729480000|2022-06-08 23:04:40|883.58|875.78|883.18|875.38|883.58|875.78|883.18|875.38|12
1654729490000|2022-06-08 23:04:50|883.17|875.37|883|875.2|883.17|875.37|883|875.2|6
1654729500000|2022-06-08 23:05:00|883.03|875.23|882.36|874.56|883.12|875.32|882.35|874.55|12
1654729510000|2022-06-08 23:05:10|882.35|874.55|882.45|874.65|883.01|875.21|882.35|874.55|24
1654729520000|2022-06-08 23:05:20|882.36|874.56|882.34|874.54|882.39|874.59|882.34|874.54|5
1654729530000|2022-06-08 23:05:30|882.31|874.51|882.3|874.5|882.31|874.51|882.3|874.5|4
1654729540000|2022-06-08 23:05:40|882.27|874.47|882.28|874.48|882.28|874.48|882.27|874.47|2
1654729550000|2022-06-08 23:05:50|882.27|874.47|882.27|874.47|882.35|874.55|882.27|874.47|15
1654729560000|2022-06-08 23:06:00|882.32|874.52|882.93|875.13|882.93|875.13|882.32|874.52|11
1654729570000|2022-06-08 23:06:10|882.94|875.14|882.87|875.07|882.96|875.16|882.86|875.06|9
1654729580000|2022-06-08 23:06:20|882.86|875.06|882.87|875.07|882.87|875.07|882.83|875.03|6
1654729590000|2022-06-08 23:06:30|882.93|875.13|883.05|875.25|883.05|875.25|882.93|875.13|7
1654729610000|2022-06-08 23:06:50|883.07|875.27|883.18|875.38|883.33|875.53|883.05|875.25|8
1654729620000|2022-06-08 23:07:00|883.48|875.68|883.25|875.45|883.48|875.68|883.25|875.45|3
1654729630000|2022-06-08 23:07:10|883.14|875.34|883.17|875.37|883.17|875.37|883.14|875.34|6
1654729640000|2022-06-08 23:07:20|883.18|875.38|883.19|875.39|883.19|875.39|883.18|875.38|2
1654729650000|2022-06-08 23:07:30|883.32|875.52|886.22|878.42|886.52|878.72|883.32|875.52|14
1654729660000|2022-06-08 23:07:40|886.21|878.41|886.44|878.64|886.49|878.69|886.21|878.41|18
1654729670000|2022-06-08 23:07:50|886.43|878.63|886.51|878.71|886.82|879.02|886.32|878.52|26
1654729680000|2022-06-08 23:08:00|886.5|878.7|886.25|878.45|886.5|878.7|886.25|878.45|17
1654729690000|2022-06-08 23:08:10|886.29|878.49|885.4|877.6|886.29|878.49|885.27|877.47|14
1654729700000|2022-06-08 23:08:20|885.41|877.61|885.4|877.6|885.41|877.61|885.4|877.6|2
1654729710000|2022-06-08 23:08:30|885.33|877.53|885.48|877.68|885.52|877.72|885.33|877.53|13
1654729720000|2022-06-08 23:08:40|885.47|877.67|885.28|877.48|885.6|877.8|885.27|877.47|11
1654729730000|2022-06-08 23:08:50|885.33|877.53|885.28|877.48|885.33|877.53|885.27|877.47|5
1654729740000|2022-06-08 23:09:00|885.27|877.47|885.2|877.4|885.27|877.47|885.03|877.23|6
1654729750000|2022-06-08 23:09:10|885.18|877.38|882.23|874.43|885.18|877.38|882.19|874.39|10
1654729760000|2022-06-08 23:09:20|882.26|874.46|882.59|874.79|883.17|875.37|882.26|874.46|14
1654729770000|2022-06-08 23:09:30|882.61|874.81|883.5|875.7|883.53|875.73|882.61|874.81|12
1654729780000|2022-06-08 23:09:40|883.48|875.68|883.85|876.05|883.85|876.05|883.42|875.62|11
1654729790000|2022-06-08 23:09:50|883.86|876.06|884.01|876.21|884.07|876.27|883.85|876.05|16
1654729800000|2022-06-08 23:10:00|884.11|876.31|884.17|876.37|884.17|876.37|884.11|876.31|4
1654729810000|2022-06-08 23:10:10|884.14|876.34|884.19|876.39|884.4|876.6|884.14|876.34|13
1654729820000|2022-06-08 23:10:20|884.2|876.4|884.22|876.42|884.22|876.42|884.2|876.4|2
1654729840000|2022-06-08 23:10:40|884.21|876.41|884.15|876.35|884.21|876.41|884.14|876.34|4
1654729850000|2022-06-08 23:10:50|883.98|876.18|884.12|876.32|884.15|876.35|883.98|876.18|8
1654729860000|2022-06-08 23:11:00|884.11|876.31|884.23|876.43|884.23|876.43|884.09|876.29|7
1654729870000|2022-06-08 23:11:10|884.25|876.45|884.22|876.42|884.25|876.45|884.22|876.42|4
1654729880000|2022-06-08 23:11:20|884.09|876.29|884.29|876.49|884.37|876.57|884.03|876.23|20
1654729890000|2022-06-08 23:11:30|884.28|876.48|884.19|876.39|884.32|876.52|884.19|876.39|7
1654729900000|2022-06-08 23:11:40|883.94|876.14|883.37|875.57|884.2|876.4|883.37|875.57|11
1654729910000|2022-06-08 23:11:50|883.4|875.6|883.26|875.46|883.43|875.63|883.26|875.46|4
1654729920000|2022-06-08 23:12:00|883.35|875.55|883.19|875.39|883.37|875.57|883.17|875.37|5
1654729930000|2022-06-08 23:12:10|883.18|875.38|883.1|875.3|883.18|875.38|882.64|874.84|18
1654729940000|2022-06-08 23:12:20|883.06|875.26|883.76|875.96|883.76|875.96|882.94|875.14|13
1654729950000|2022-06-08 23:12:30|883.79|875.99|883.92|876.12|883.92|876.12|883.79|875.99|10
1654729960000|2022-06-08 23:12:40|883.95|876.15|884.21|876.41|884.21|876.41|883.95|876.15|8
1654729970000|2022-06-08 23:12:50|884.22|876.42|884.28|876.48|884.3|876.5|884.19|876.39|15
1654729980000|2022-06-08 23:13:00|884.38|876.58|884.89|877.09|884.89|877.09|884.38|876.58|13
1654729990000|2022-06-08 23:13:10|884.96|877.16|884.95|877.15|885.08|877.28|884.85|877.05|14
1654730000000|2022-06-08 23:13:20|884.84|877.04|884.81|877.01|884.96|877.16|884.41|876.61|12
1654730010000|2022-06-08 23:13:30|884.35|876.55|884.98|877.18|885.08|877.28|884.3|876.5|17
1654730020000|2022-06-08 23:13:40|885|877.2|884.94|877.14|885|877.2|884.94|877.14|4
1654730030000|2022-06-08 23:13:50|884.95|877.15|885.02|877.22|885.02|877.22|884.95|877.15|6
1654730040000|2022-06-08 23:14:00|884.98|877.18|885.12|877.32|885.18|877.38|884.98|877.18|5
1654730050000|2022-06-08 23:14:10|885.04|877.24|886.2|878.4|886.24|878.44|885.04|877.24|10
1654730060000|2022-06-08 23:14:20|886.19|878.39|886.01|878.21|886.2|878.4|886.01|878.21|8
1654730070000|2022-06-08 23:14:30|886.07|878.27|886.15|878.35|886.15|878.35|886.01|878.21|4
1654730090000|2022-06-08 23:14:50|886.34|878.54|886.28|878.48|886.38|878.58|886.28|878.48|11
1654730100000|2022-06-08 23:15:00|887.06|879.26|887.53|879.73|888.22|880.42|887.06|879.26|29
1654730110000|2022-06-08 23:15:10|887.54|879.74|888.3|880.5|888.3|880.5|887.42|879.62|20
1654730120000|2022-06-08 23:15:20|888.29|880.49|888.35|880.55|888.36|880.56|888.29|880.49|8
1654730130000|2022-06-08 23:15:30|888.32|880.52|887.4|879.6|888.32|880.52|887.22|879.42|13
1654730140000|2022-06-08 23:15:40|887.36|879.56|887.4|879.6|887.4|879.6|887.36|879.56|2
1654730150000|2022-06-08 23:15:50|887.39|879.59|887.37|879.57|887.4|879.6|887.36|879.56|4
1654730160000|2022-06-08 23:16:00|887.38|879.58|887.98|880.18|888|880.2|887.37|879.57|18
1654730170000|2022-06-08 23:16:10|887.96|880.16|887.95|880.15|887.98|880.18|887.95|880.15|10
1654730180000|2022-06-08 23:16:20|887.96|880.16|888.4|880.6|888.41|880.61|887.94|880.14|13
1654730190000|2022-06-08 23:16:30|888.39|880.59|888.37|880.57|888.39|880.59|888.36|880.56|7
1654730200000|2022-06-08 23:16:40|888.38|880.58|888.38|880.58|888.38|880.58|888.34|880.54|6
1654730210000|2022-06-08 23:16:50|888.41|880.61|888.4|880.6|888.42|880.62|888.4|880.6|4
1654730220000|2022-06-08 23:17:00|888.39|880.59|890.16|882.36|890.3|882.5|888.39|880.59|21
1654730230000|2022-06-08 23:17:10|890.18|882.38|889.45|881.65|890.24|882.44|889.44|881.64|18
1654730240000|2022-06-08 23:17:20|889.46|881.66|889.09|881.29|889.46|881.66|889.08|881.28|8
1654730250000|2022-06-08 23:17:30|889.04|881.24|889.06|881.26|889.07|881.27|889|881.2|9
1654730260000|2022-06-08 23:17:40|889.11|881.31|888.47|880.67|889.11|881.31|888.32|880.52|12
1654730270000|2022-06-08 23:17:50|888.48|880.68|888.46|880.66|888.48|880.68|888.45|880.65|5
1654730280000|2022-06-08 23:18:00|888.39|880.59|888.41|880.61|888.41|880.61|888.39|880.59|2
1654730290000|2022-06-08 23:18:10|888.55|880.75|889.24|881.44|889.24|881.44|888.52|880.72|9
1654730300000|2022-06-08 23:18:20|889.25|881.45|889.24|881.44|889.28|881.48|889.21|881.41|9
1654730310000|2022-06-08 23:18:30|889.25|881.45|889.23|881.43|889.28|881.48|889.22|881.42|6
1654730320000|2022-06-08 23:18:40|889.2|881.4|889.27|881.47|889.33|881.53|888.46|880.66|20
1654730330000|2022-06-08 23:18:50|889.26|881.46|889.16|881.36|889.26|881.46|889.16|881.36|7
1654730340000|2022-06-08 23:19:00|889.17|881.37|889.26|881.46|889.3|881.5|889.03|881.23|12
1654730350000|2022-06-08 23:19:10|889.3|881.5|889.7|881.9|890.21|882.41|889.26|881.46|19
1654730360000|2022-06-08 23:19:20|889.78|881.98|889.86|882.06|889.9|882.1|889.05|881.25|23
1654730370000|2022-06-08 23:19:30|889.71|881.91|889.8|882|889.8|882|889.71|881.91|8
1654730380000|2022-06-08 23:19:40|889.85|882.05|889.94|882.14|889.94|882.14|889.85|882.05|5
1654730390000|2022-06-08 23:19:50|889.93|882.13|889.32|881.52|889.94|882.14|889.32|881.52|11
1654730400000|2022-06-08 23:20:00|889.35|881.55|890|882.2|890.04|882.24|889.35|881.55|16
1654730410000|2022-06-08 23:20:10|889.99|882.19|890.02|882.22|890.02|882.22|889.99|882.19|3
1654730420000|2022-06-08 23:20:20|890.01|882.21|890.02|882.22|890.02|882.22|889.99|882.19|6
1654730430000|2022-06-08 23:20:30|890.04|882.24|890.94|883.14|890.95|883.15|890.04|882.24|16
1654730440000|2022-06-08 23:20:40|890.96|883.16|891.16|883.36|891.16|883.36|890.96|883.16|8
1654730450000|2022-06-08 23:20:50|891.17|883.37|891.17|883.37|891.17|883.37|891.17|883.37|1
1654730460000|2022-06-08 23:21:00|891.18|883.38|891.34|883.54|891.34|883.54|891.18|883.38|4
1654730470000|2022-06-08 23:21:10|891.39|883.59|891.16|883.36|891.83|884.03|891.16|883.36|23
1654730480000|2022-06-08 23:21:20|891.22|883.42|891.52|883.72|892.07|884.27|891.08|883.28|20
1654730490000|2022-06-08 23:21:30|891.58|883.78|891.41|883.61|891.58|883.78|891.41|883.61|7
1654730500000|2022-06-08 23:21:40|891.39|883.59|891.35|883.55|891.39|883.59|891.35|883.55|2
1654730510000|2022-06-08 23:21:50|891.38|883.58|891.18|883.38|891.38|883.58|891.16|883.36|12
1654730520000|2022-06-08 23:22:00|891.19|883.39|891.08|883.28|891.19|883.39|891.06|883.26|8
1654730530000|2022-06-08 23:22:10|891.09|883.29|892.23|884.43|892.42|884.62|891.09|883.29|21
1654730540000|2022-06-08 23:22:20|892.26|884.46|893.26|885.46|893.26|885.46|892.17|884.37|13
1654730550000|2022-06-08 23:22:30|893.27|885.47|893.3|885.5|893.3|885.5|893.27|885.47|2
1654730560000|2022-06-08 23:22:40|893.25|885.45|893.65|885.85|893.65|885.85|893.23|885.43|11
1654730570000|2022-06-08 23:22:50|893.64|885.84|893.3|885.5|893.65|885.85|893.3|885.5|7
1654730580000|2022-06-08 23:23:00|893.33|885.53|893.32|885.52|893.5|885.7|893.32|885.52|6
1654730590000|2022-06-08 23:23:10|893.33|885.53|895.15|887.35|895.15|887.35|893.33|885.53|19
1654730600000|2022-06-08 23:23:20|895.27|887.47|894.32|886.52|895.27|887.47|894.24|886.44|29
1654730610000|2022-06-08 23:23:30|894.33|886.53|894.36|886.56|894.47|886.67|894.3|886.5|20
1654730620000|2022-06-08 23:23:40|894.37|886.57|894.26|886.46|894.37|886.57|894.23|886.43|6
1654730630000|2022-06-08 23:23:50|894.27|886.47|894.27|886.47|894.27|886.47|894.26|886.46|3
1654730640000|2022-06-08 23:24:00|894.37|886.57|894.27|886.47|894.92|887.12|894.27|886.47|15
1654730650000|2022-06-08 23:24:10|894.32|886.52|894.35|886.55|894.45|886.65|894.25|886.45|17
1654730660000|2022-06-08 23:24:20|894.36|886.56|894.6|886.8|894.6|886.8|894.29|886.49|18
1654730670000|2022-06-08 23:24:30|894.59|886.79|894.41|886.61|894.59|886.79|894.35|886.55|7
1654730680000|2022-06-08 23:24:40|894.37|886.57|894.37|886.57|894.37|886.57|894.37|886.57|1
1654730690000|2022-06-08 23:24:50|894.41|886.61|893.92|886.12|894.41|886.61|893.88|886.08|10
1654730700000|2022-06-08 23:25:00|893.88|886.08|894.03|886.23|894.05|886.25|893.88|886.08|6
1654730710000|2022-06-08 23:25:10|893.96|886.16|894.02|886.22|894.03|886.23|893.94|886.14|9
1654730720000|2022-06-08 23:25:20|894.03|886.23|894.02|886.22|894.03|886.23|893.97|886.17|10
1654730730000|2022-06-08 23:25:30|894.12|886.32|894.12|886.32|894.12|886.32|894.12|886.32|1
1654730740000|2022-06-08 23:25:40|894.07|886.27|893.4|885.6|894.07|886.27|893.39|885.59|14
1654730750000|2022-06-08 23:25:50|893.31|885.51|893.27|885.47|893.32|885.52|893.27|885.47|6
1654730760000|2022-06-08 23:26:00|893.28|885.48|893.3|885.5|893.33|885.53|893.23|885.43|5
1654730770000|2022-06-08 23:26:10|893.24|885.44|893.24|885.44|893.3|885.5|893.23|885.43|7
1654730780000|2022-06-08 23:26:20|893.23|885.43|892.54|884.74|893.23|885.43|892.49|884.69|12
1654730790000|2022-06-08 23:26:30|892.53|884.73|892.44|884.64|892.53|884.73|892.38|884.58|10
1654730800000|2022-06-08 23:26:40|892.43|884.63|892.17|884.37|892.43|884.63|892.17|884.37|5
1654730810000|2022-06-08 23:26:50|892.29|884.49|892.38|884.58|892.38|884.58|892.29|884.49|4
1654730820000|2022-06-08 23:27:00|892.04|884.24|890.99|883.19|892.04|884.24|890.75|882.95|15
1654730830000|2022-06-08 23:27:10|891.11|883.31|890.33|882.53|891.11|883.31|890.27|882.47|15
1654730840000|2022-06-08 23:27:20|890.28|882.48|890.28|882.48|890.28|882.48|890.21|882.41|7
1654730850000|2022-06-08 23:27:30|890.29|882.49|888.61|880.81|890.29|882.49|888.61|880.81|22
1654730860000|2022-06-08 23:27:40|888.58|880.78|888.93|881.13|888.93|881.13|888.46|880.66|18
1654730870000|2022-06-08 23:27:50|888.98|881.18|888.9|881.1|889.04|881.24|888.6|880.8|16
1654730880000|2022-06-08 23:28:00|888.64|880.84|888.5|880.7|889.17|881.37|888.49|880.69|20
1654730890000|2022-06-08 23:28:10|888.47|880.67|887.98|880.18|888.47|880.67|887.59|879.79|17
1654730900000|2022-06-08 23:28:20|888.03|880.23|888.82|881.02|888.82|881.02|888.03|880.23|19
1654730910000|2022-06-08 23:28:30|888.92|881.12|888.44|880.64|889.13|881.33|888.42|880.62|18
1654730920000|2022-06-08 23:28:40|888.75|880.95|888.35|880.55|888.75|880.95|888.35|880.55|13
1654730930000|2022-06-08 23:28:50|888.36|880.56|888.06|880.26|888.36|880.56|887.99|880.19|9
1654730940000|2022-06-08 23:29:00|888.07|880.27|888.28|880.48|888.28|880.48|888.05|880.25|15
1654730950000|2022-06-08 23:29:10|888.31|880.51|888.3|880.5|888.33|880.53|888.3|880.5|7
1654730960000|2022-06-08 23:29:20|888.23|880.43|888.23|880.43|888.23|880.43|888.23|880.43|1
1654730970000|2022-06-08 23:29:30|888.21|880.41|886.38|878.58|888.4|880.6|886.37|878.57|31
1654730980000|2022-06-08 23:29:40|886.39|878.59|886.39|878.59|886.42|878.62|886.34|878.54|18
1654730990000|2022-06-08 23:29:50|886.89|879.09|887.73|879.93|887.75|879.95|886.27|878.47|30
1654731000000|2022-06-08 23:30:00|887.74|879.94|887.35|879.55|887.79|879.99|887.35|879.55|19
1654731010000|2022-06-08 23:30:10|887.34|879.54|887.27|879.47|887.71|879.91|887.27|879.47|16
1654731020000|2022-06-08 23:30:20|887.31|879.51|886.5|878.7|887.38|879.58|886.5|878.7|16
1654731030000|2022-06-08 23:30:30|886.26|878.46|887.05|879.25|887.05|879.25|886.25|878.45|10
1654731040000|2022-06-08 23:30:40|887.06|879.26|887.13|879.33|887.13|879.33|887.06|879.26|7
1654731050000|2022-06-08 23:30:50|887.12|879.32|887.11|879.31|887.12|879.32|887.03|879.23|8
1654731060000|2022-06-08 23:31:00|887.23|879.43|887.58|879.78|887.59|879.79|887.23|879.43|16
1654731070000|2022-06-08 23:31:10|887.75|879.95|888.82|881.02|888.89|881.09|887.68|879.88|20
1654731080000|2022-06-08 23:31:20|888.97|881.17|889.75|881.95|890.05|882.25|888.87|881.07|28
1654731090000|2022-06-08 23:31:30|889.84|882.04|889.87|882.07|889.87|882.07|889.22|881.42|18
1654731100000|2022-06-08 23:31:40|889.89|882.09|890.27|882.47|890.27|882.47|889.89|882.09|13
1654731110000|2022-06-08 23:31:50|890.24|882.44|891.65|883.85|891.72|883.92|890.16|882.36|20
1654731120000|2022-06-08 23:32:00|891.79|883.99|892.32|884.52|892.34|884.54|891.79|883.99|14
1654731130000|2022-06-08 23:32:10|892.37|884.57|893.18|885.38|893.18|885.38|892.37|884.57|18
1654731140000|2022-06-08 23:32:20|893.01|885.21|892.38|884.58|893.08|885.28|892.16|884.36|20
1654731150000|2022-06-08 23:32:30|892.36|884.56|891.6|883.8|892.36|884.56|891.34|883.54|15
1654731160000|2022-06-08 23:32:40|891.62|883.82|891.36|883.56|891.62|883.82|891.35|883.55|14
1654731170000|2022-06-08 23:32:50|891.37|883.57|891.25|883.45|891.37|883.57|891.22|883.42|5
1654731180000|2022-06-08 23:33:00|891.24|883.44|891.23|883.43|891.24|883.44|891.12|883.32|10
1654731190000|2022-06-08 23:33:10|891.24|883.44|890.97|883.17|891.28|883.48|890.97|883.17|9
1654731200000|2022-06-08 23:33:20|890.89|883.09|891.04|883.24|891.13|883.33|890.88|883.08|13
1654731210000|2022-06-08 23:33:30|891.03|883.23|890.47|882.67|891.03|883.23|890.32|882.52|15
1654731220000|2022-06-08 23:33:40|890.7|882.9|890.37|882.57|891.03|883.23|890.37|882.57|15
1654731240000|2022-06-08 23:34:00|890.32|882.52|890.43|882.63|890.43|882.63|890.32|882.52|4
1654731250000|2022-06-08 23:34:10|890.42|882.62|889.81|882.01|890.43|882.63|889.81|882.01|10
1654731260000|2022-06-08 23:34:20|889.75|881.95|890.18|882.38|890.3|882.5|889.53|881.73|10
1654731270000|2022-06-08 23:34:30|890.16|882.36|890.14|882.34|890.16|882.36|890.12|882.32|7
1654731280000|2022-06-08 23:34:40|890.12|882.32|889.61|881.81|890.14|882.34|889.61|881.81|16
1654731290000|2022-06-08 23:34:50|889.6|881.8|889.63|881.83|889.67|881.87|889.6|881.8|6
1654731300000|2022-06-08 23:35:00|889.67|881.87|889.51|881.71|889.67|881.87|889.51|881.71|4
1654731310000|2022-06-08 23:35:10|889.48|881.68|889.47|881.67|889.6|881.8|889.47|881.67|4
1654731320000|2022-06-08 23:35:20|889.44|881.64|889.21|881.41|889.44|881.64|889.17|881.37|11
1654731330000|2022-06-08 23:35:30|889.22|881.42|888.39|880.59|889.22|881.42|888.39|880.59|14
1654731340000|2022-06-08 23:35:40|888.53|880.73|889|881.2|889.02|881.22|888.53|880.73|9
1654731350000|2022-06-08 23:35:50|888.92|881.12|888.44|880.64|888.92|881.12|888.44|880.64|10
1654731360000|2022-06-08 23:36:00|888.46|880.66|888.3|880.5|888.48|880.68|888.24|880.44|11
1654731370000|2022-06-08 23:36:10|888.19|880.39|887.43|879.63|888.19|880.39|887.3|879.5|18
1654731380000|2022-06-08 23:36:20|887.64|879.84|887.39|879.59|887.64|879.84|887.38|879.58|8
1654731390000|2022-06-08 23:36:30|887.36|879.56|886.84|879.04|887.36|879.56|886.61|878.81|13
1654731400000|2022-06-08 23:36:40|886.81|879.01|887.28|879.48|887.28|879.48|886.74|878.94|16
1654731410000|2022-06-08 23:36:50|887.25|879.45|886.4|878.6|887.3|879.5|886.4|878.6|17
1654731420000|2022-06-08 23:37:00|886.28|878.48|886.18|878.38|886.28|878.48|885.48|877.68|11
1654731430000|2022-06-08 23:37:10|886.17|878.37|885.48|877.68|886.17|878.37|885.28|877.48|11
1654731440000|2022-06-08 23:37:20|885.26|877.46|884.64|876.84|885.35|877.55|884.6|876.8|17
1654731450000|2022-06-08 23:37:30|884.65|876.85|885.18|877.38|885.23|877.43|884.6|876.8|9
1654731460000|2022-06-08 23:37:40|885.08|877.28|885.09|877.29|885.25|877.45|885.08|877.28|6
1654731470000|2022-06-08 23:37:50|885.08|877.28|884.96|877.16|885.11|877.31|884.08|876.28|21
1654731480000|2022-06-08 23:38:00|884.98|877.18|885.28|877.48|885.28|877.48|884.71|876.91|17
1654731490000|2022-06-08 23:38:10|885.34|877.54|885.97|878.17|885.97|878.17|885.14|877.34|20
1654731500000|2022-06-08 23:38:20|885.94|878.14|886.71|878.91|886.8|879|885.94|878.14|18
1654731510000|2022-06-08 23:38:30|886.79|878.99|886.24|878.44|886.79|878.99|886.21|878.41|15
1654731520000|2022-06-08 23:38:40|886.25|878.45|885.92|878.12|886.39|878.59|885.39|877.59|22
1654731530000|2022-06-08 23:38:50|885.93|878.13|886.19|878.39|886.2|878.4|885.82|878.02|23
1654731540000|2022-06-08 23:39:00|886.21|878.41|886.33|878.53|886.72|878.92|886.21|878.41|20
1654731550000|2022-06-08 23:39:10|886.41|878.61|886.33|878.53|886.41|878.61|886.32|878.52|9
1654731560000|2022-06-08 23:39:20|886.31|878.51|885.4|877.6|886.31|878.51|885.4|877.6|10
1654731570000|2022-06-08 23:39:30|885.39|877.59|886.1|878.3|886.36|878.56|885.39|877.59|12
1654731580000|2022-06-08 23:39:40|886.09|878.29|885.72|877.92|886.17|878.37|885.67|877.87|6
1654731590000|2022-06-08 23:39:50|885.4|877.6|885.39|877.59|885.92|878.12|885.39|877.59|11
1654731600000|2022-06-08 23:40:00|885.4|877.6|886.17|878.37|886.41|878.61|885.38|877.58|19
1654731610000|2022-06-08 23:40:10|886.35|878.55|886.84|879.04|886.84|879.04|886.35|878.55|9
1654731620000|2022-06-08 23:40:20|886.83|879.03|886.31|878.51|886.83|879.03|886.02|878.22|15
1654731630000|2022-06-08 23:40:30|886.23|878.43|886.22|878.42|886.27|878.47|886.22|878.42|4
1654731640000|2022-06-08 23:40:40|886.23|878.43|886.82|879.02|886.82|879.02|886.22|878.42|16
1654731650000|2022-06-08 23:40:50|886.75|878.95|886.11|878.31|886.75|878.95|886.03|878.23|17
1654731660000|2022-06-08 23:41:00|886.02|878.22|885.92|878.12|886.02|878.22|885.92|878.12|3
1654731670000|2022-06-08 23:41:10|886.05|878.25|885.36|877.56|886.05|878.25|885.34|877.54|13
1654731680000|2022-06-08 23:41:20|885.41|877.61|884.77|876.97|885.41|877.61|884.77|876.97|8
1654731690000|2022-06-08 23:41:30|884.75|876.95|884.48|876.68|885.09|877.29|884.48|876.68|19
1654731700000|2022-06-08 23:41:40|884.47|876.67|884.37|876.57|884.47|876.67|884.31|876.51|6
1654731710000|2022-06-08 23:41:50|884.38|876.58|884.27|876.47|884.38|876.58|884.24|876.44|5
1654731720000|2022-06-08 23:42:00|884.33|876.53|884.51|876.71|885.03|877.23|884.33|876.53|15
1654731730000|2022-06-08 23:42:10|884.65|876.85|884.29|876.49|884.65|876.85|884.29|876.49|8
1654731740000|2022-06-08 23:42:20|884.3|876.5|882.92|875.12|884.31|876.51|882.91|875.11|21
1654731750000|2022-06-08 23:42:30|882.82|875.02|883.27|875.47|883.3|875.5|882.57|874.77|27
1654731760000|2022-06-08 23:42:40|883.32|875.52|883.32|875.52|883.32|875.52|883.27|875.47|4
1654731770000|2022-06-08 23:42:50|883.23|875.43|883.25|875.45|883.28|875.48|883.23|875.43|9
1654731780000|2022-06-08 23:43:00|883.26|875.46|884|876.2|884.01|876.21|883.25|875.45|20
1654731790000|2022-06-08 23:43:10|883.98|876.18|883.37|875.57|883.98|876.18|883.37|875.57|13
1654731800000|2022-06-08 23:43:20|883.38|875.58|883.41|875.61|883.41|875.61|883.37|875.57|6
1654731810000|2022-06-08 23:43:30|883.38|875.58|883.23|875.43|883.38|875.58|883.23|875.43|4
1654731820000|2022-06-08 23:43:40|883.25|875.45|883.26|875.46|883.32|875.52|883.03|875.23|6
1654731830000|2022-06-08 23:43:50|883.33|875.53|883.17|875.37|883.33|875.53|883.17|875.37|5
1654731840000|2022-06-08 23:44:00|883.15|875.35|883.33|875.53|883.33|875.53|883.14|875.34|8
1654731850000|2022-06-08 23:44:10|883.22|875.42|883.08|875.28|883.36|875.56|882.64|874.84|17
1654731860000|2022-06-08 23:44:20|883.09|875.29|883.2|875.4|883.21|875.41|883.09|875.29|4
1654731870000|2022-06-08 23:44:30|883.22|875.42|882.28|874.48|883.22|875.42|881.74|873.94|28
1654731880000|2022-06-08 23:44:40|882.27|874.47|882.37|874.57|882.37|874.57|882.24|874.44|10
1654731890000|2022-06-08 23:44:50|882.35|874.55|881.99|874.19|882.36|874.56|881.99|874.19|13
1654731900000|2022-06-08 23:45:00|882|874.2|881.47|873.67|882|874.2|881.2|873.4|25
1654731910000|2022-06-08 23:45:10|881.45|873.65|882.13|874.33|882.27|874.47|881.42|873.62|24
1654731920000|2022-06-08 23:45:20|882.14|874.34|880.6|872.8|882.37|874.57|880.6|872.8|25
1654731930000|2022-06-08 23:45:30|880.65|872.85|881.2|873.4|881.3|873.5|880.65|872.85|15
1654731940000|2022-06-08 23:45:40|881.03|873.23|881.09|873.29|881.14|873.34|881.03|873.23|14
1654731950000|2022-06-08 23:45:50|881.16|873.36|881.93|874.13|881.97|874.17|881.14|873.34|21
1654731960000|2022-06-08 23:46:00|881.87|874.07|881.66|873.86|881.87|874.07|881.33|873.53|20
1654731970000|2022-06-08 23:46:10|881.84|874.04|881.99|874.19|881.99|874.19|881.75|873.95|17
1654731980000|2022-06-08 23:46:20|882|874.2|882.13|874.33|882.16|874.36|882|874.2|14
1654731990000|2022-06-08 23:46:30|882.14|874.34|881.89|874.09|882.27|874.47|881.86|874.06|13
1654732000000|2022-06-08 23:46:40|881.9|874.1|882.03|874.23|882.03|874.23|881.9|874.1|5
1654732010000|2022-06-08 23:46:50|882.01|874.21|882.01|874.21|882.02|874.22|882|874.2|5
1654732020000|2022-06-08 23:47:00|881.99|874.19|882.26|874.46|882.26|874.46|881.97|874.17|8
1654732030000|2022-06-08 23:47:10|882.27|874.47|882.97|875.17|882.97|875.17|882.27|874.47|22
1654732040000|2022-06-08 23:47:20|882.96|875.16|882.95|875.15|882.96|875.16|882.88|875.08|4
1654732050000|2022-06-08 23:47:30|882.88|875.08|882.28|874.48|882.88|875.08|882.28|874.48|5
1654732060000|2022-06-08 23:47:40|882.26|874.46|882.27|874.47|882.27|874.47|882.11|874.31|11
1654732070000|2022-06-08 23:47:50|882.31|874.51|882.36|874.56|882.36|874.56|882.31|874.51|2
1654732080000|2022-06-08 23:48:00|882.28|874.48|882.34|874.54|882.34|874.54|882.28|874.48|9
1654732090000|2022-06-08 23:48:10|882.35|874.55|882.35|874.55|882.51|874.71|882.35|874.55|5
1654732100000|2022-06-08 23:48:20|882.37|874.57|882.37|874.57|882.37|874.57|882.33|874.53|3
1654732110000|2022-06-08 23:48:30|882.33|874.53|881.5|873.7|882.33|874.53|881.46|873.66|19
1654732120000|2022-06-08 23:48:40|881.49|873.69|881.38|873.58|881.49|873.69|881.38|873.58|5
1654732130000|2022-06-08 23:48:50|881.43|873.63|881.39|873.59|881.43|873.63|881.34|873.54|5
1654732140000|2022-06-08 23:49:00|881.35|873.55|881.44|873.64|882|874.2|881.33|873.53|26
1654732150000|2022-06-08 23:49:10|881.43|873.63|881.31|873.51|881.43|873.63|881.3|873.5|8
1654732160000|2022-06-08 23:49:20|881.25|873.45|881.06|873.26|881.25|873.45|881.06|873.26|5
1654732170000|2022-06-08 23:49:30|881.04|873.24|880.35|872.55|881.04|873.24|880.35|872.55|15
1654732180000|2022-06-08 23:49:40|880.39|872.59|881.05|873.25|881.05|873.25|880.36|872.56|8
1654732190000|2022-06-08 23:49:50|881.08|873.28|881.08|873.28|881.08|873.28|881.08|873.28|1
1654732200000|2022-06-08 23:50:00|881.1|873.3|880.66|872.86|881.13|873.33|880.62|872.82|16
1654732210000|2022-06-08 23:50:10|880.63|872.83|879.34|871.54|880.66|872.86|879.34|871.54|15
1654732220000|2022-06-08 23:50:20|878.79|870.99|877.08|869.28|878.79|870.99|876.92|869.12|24
1654732230000|2022-06-08 23:50:30|877.27|869.47|877.51|869.71|877.62|869.82|877.12|869.32|18
1654732240000|2022-06-08 23:50:40|877.48|869.68|876.86|869.06|877.52|869.72|876.77|868.97|19
1654732250000|2022-06-08 23:50:50|876.87|869.07|877.04|869.24|877.11|869.31|876.87|869.07|17
1654732260000|2022-06-08 23:51:00|877|869.2|874.75|866.95|877|869.2|874.75|866.95|30
1654732270000|2022-06-08 23:51:10|874.88|867.08|875.22|867.42|875.51|867.71|874.88|867.08|17
1654732280000|2022-06-08 23:51:20|875.27|867.47|875.25|867.45|875.33|867.53|875.24|867.44|15
1654732290000|2022-06-08 23:51:30|875.22|867.42|875.31|867.51|875.49|867.69|875.22|867.42|11
1654732300000|2022-06-08 23:51:40|875.32|867.52|875.3|867.5|875.33|867.53|875.27|867.47|11
1654732310000|2022-06-08 23:51:50|875.31|867.51|875.35|867.55|875.36|867.56|875.31|867.51|4
1654732320000|2022-06-08 23:52:00|875.44|867.64|875.31|867.51|875.44|867.64|875.26|867.46|12
1654732330000|2022-06-08 23:52:10|875.11|867.31|874.47|866.67|875.11|867.31|874.45|866.65|19
1654732340000|2022-06-08 23:52:20|874.37|866.57|873.72|865.92|874.37|866.57|873.26|865.46|21
1654732350000|2022-06-08 23:52:30|873.92|866.12|875.68|867.88|875.68|867.88|873.92|866.12|34
1654732360000|2022-06-08 23:52:40|875.78|867.98|875.56|867.76|876.13|868.33|875.32|867.52|27
1654732370000|2022-06-08 23:52:50|875.57|867.77|874.1|866.3|875.73|867.93|874.1|866.3|24
1654732380000|2022-06-08 23:53:00|874.03|866.23|874.36|866.56|874.37|866.57|873.72|865.92|25
1654732390000|2022-06-08 23:53:10|874.33|866.53|874.29|866.49|874.33|866.53|874.28|866.48|6
1654732400000|2022-06-08 23:53:20|874.25|866.45|873.53|865.73|874.79|866.99|873.35|865.55|21
1654732410000|2022-06-08 23:53:30|873.47|865.67|873.4|865.6|873.47|865.67|873.34|865.54|12
1654732420000|2022-06-08 23:53:40|873.39|865.59|870.77|862.97|873.39|865.59|870.77|862.97|26
1654732430000|2022-06-08 23:53:50|871.18|863.38|872.13|864.33|872.14|864.34|871.18|863.38|26
1654732440000|2022-06-08 23:54:00|872.16|864.36|874.14|866.34|874.14|866.34|872.16|864.36|36
1654732450000|2022-06-08 23:54:10|874.15|866.35|873.6|865.8|874.32|866.52|873.52|865.72|26
1654732460000|2022-06-08 23:54:20|873.47|865.67|873.03|865.23|873.52|865.72|873.03|865.23|13
1654732470000|2022-06-08 23:54:30|872.99|865.19|872.25|864.45|872.99|865.19|872.23|864.43|22
1654732480000|2022-06-08 23:54:40|872.48|864.68|873.05|865.25|873.06|865.26|872.23|864.43|22
1654732490000|2022-06-08 23:54:50|873.06|865.26|873.23|865.43|873.28|865.48|873.01|865.21|11
1654732500000|2022-06-08 23:55:00|873.45|865.65|874.38|866.58|874.79|866.99|873.45|865.65|26
1654732510000|2022-06-08 23:55:10|874.37|866.57|874.43|866.63|874.43|866.63|874.37|866.57|13
1654732520000|2022-06-08 23:55:20|874.42|866.62|874.29|866.49|874.49|866.69|874.21|866.41|10
1654732530000|2022-06-08 23:55:30|874.3|866.5|874.26|866.46|874.35|866.55|874.14|866.34|9
1654732540000|2022-06-08 23:55:40|874.25|866.45|873.62|865.82|874.29|866.49|873.62|865.82|8
1654732550000|2022-06-08 23:55:50|873.45|865.65|873.38|865.58|873.49|865.69|873.32|865.52|17
1654732560000|2022-06-08 23:56:00|873.37|865.57|872.39|864.59|873.42|865.62|872.33|864.53|21
1654732570000|2022-06-08 23:56:10|872.4|864.6|871.94|864.14|872.42|864.62|871.54|863.74|17
1654732580000|2022-06-08 23:56:20|871.95|864.15|872.14|864.34|872.25|864.45|871.47|863.67|15
1654732590000|2022-06-08 23:56:30|872.22|864.42|873.04|865.24|873.04|865.24|872.16|864.36|19
1654732600000|2022-06-08 23:56:40|873.05|865.25|873.9|866.1|873.9|866.1|872.94|865.14|11
1654732610000|2022-06-08 23:56:50|873.97|866.17|874.4|866.6|874.4|866.6|873.97|866.17|19
1654732620000|2022-06-08 23:57:00|874.43|866.63|874.24|866.44|874.63|866.83|874.24|866.44|24
1654732630000|2022-06-08 23:57:10|874.27|866.47|873.12|865.32|874.27|866.47|872.92|865.12|21
1654732640000|2022-06-08 23:57:20|873.11|865.31|873.2|865.4|873.2|865.4|872.56|864.76|14
1654732650000|2022-06-08 23:57:30|873.24|865.44|873.2|865.4|873.37|865.57|873.06|865.26|12
1654732660000|2022-06-08 23:57:40|873.1|865.3|874.03|866.23|874.07|866.27|873.1|865.3|16
1654732670000|2022-06-08 23:57:50|873.97|866.17|873.33|865.53|873.97|866.17|873.29|865.49|11
1654732680000|2022-06-08 23:58:00|873.37|865.57|873.22|865.42|873.37|865.57|873.22|865.42|10
1654732690000|2022-06-08 23:58:10|873.15|865.35|872.52|864.72|873.16|865.36|872.39|864.59|12
1654732700000|2022-06-08 23:58:20|872.53|864.73|873.01|865.21|873.01|865.21|872.43|864.63|12
1654732710000|2022-06-08 23:58:30|873.61|865.81|873.49|865.69|874.37|866.57|873.48|865.68|20
1654732720000|2022-06-08 23:58:40|873.45|865.65|873.25|865.45|873.47|865.67|872.78|864.98|15
1654732730000|2022-06-08 23:58:50|873.27|865.47|873.16|865.36|873.37|865.57|873.16|865.36|13
1654732740000|2022-06-08 23:59:00|873.35|865.55|874.63|866.83|874.63|866.83|873.14|865.34|15
1654732750000|2022-06-08 23:59:10|874.57|866.77|873.68|865.88|874.57|866.77|873.68|865.88|12
1654732760000|2022-06-08 23:59:20|873.74|865.94|873.71|865.91|874.17|866.37|873.68|865.88|12
1654732770000|2022-06-08 23:59:30|873.75|865.95|873.52|865.72|873.75|865.95|873.45|865.65|13
1654732780000|2022-06-08 23:59:40|873.54|865.74|873.37|865.57|873.54|865.74|873.28|865.48|14
1654732790000|2022-06-08 23:59:50|873.38|865.58|873.51|865.71|873.51|865.71|873.33|865.53|9
1654732800000|2022-06-09 00:00:00|873.44|865.64|874.33|866.53|874.33|866.53|873.44|865.64|8
1654732810000|2022-06-09 00:00:10|874.4|866.6|875.99|868.19|875.99|868.19|874.4|866.6|14
1654732820000|2022-06-09 00:00:20|876.36|868.56|876.19|868.39|876.47|868.67|876.19|868.39|11
1654732830000|2022-06-09 00:00:30|876.18|868.38|877.36|869.56|877.38|869.58|876.18|868.38|18
1654732840000|2022-06-09 00:00:40|877.37|869.57|878.33|870.53|878.33|870.53|877.14|869.34|31
1654732850000|2022-06-09 00:00:50|878.37|870.57|878.21|870.41|878.39|870.59|878.17|870.37|15
1654732860000|2022-06-09 00:01:00|878.11|870.31|880.33|872.53|880.54|872.74|878.08|870.28|32
1654732870000|2022-06-09 00:01:10|880.22|872.42|881.07|873.27|881.17|873.37|880.22|872.42|24
1654732880000|2022-06-09 00:01:20|881.08|873.28|881.06|873.26|881.16|873.36|881.03|873.23|9
1654732890000|2022-06-09 00:01:30|881.03|873.23|880.9|873.1|881.09|873.29|880.9|873.1|13
1654732900000|2022-06-09 00:01:40|880.95|873.15|882.05|874.25|882.17|874.37|880.29|872.49|30
1654732910000|2022-06-09 00:01:50|882.08|874.28|881.34|873.54|882.49|874.69|881.34|873.54|23
1654732920000|2022-06-09 00:02:00|881.54|873.74|880.26|872.46|881.58|873.78|880.12|872.32|23
1654732930000|2022-06-09 00:02:10|880.3|872.5|879.65|871.85|880.3|872.5|879.38|871.58|23
1654732940000|2022-06-09 00:02:20|879.64|871.84|878.83|871.03|879.64|871.84|878.79|870.99|26
1654732950000|2022-06-09 00:02:30|878.82|871.02|877.53|869.73|878.82|871.02|877.46|869.66|21
1654732960000|2022-06-09 00:02:40|877.47|869.67|877.24|869.44|877.5|869.7|877.22|869.42|20
1654732970000|2022-06-09 00:02:50|877.25|869.45|876.51|868.71|877.34|869.54|876.34|868.54|24
1654732980000|2022-06-09 00:03:00|876.54|868.74|876.44|868.64|876.54|868.74|876.36|868.56|16
1654732990000|2022-06-09 00:03:10|876.45|868.65|877.58|869.78|877.59|869.79|876.33|868.53|12
1654733000000|2022-06-09 00:03:20|877.68|869.88|878.21|870.41|878.29|870.49|877.65|869.85|14
1654733010000|2022-06-09 00:03:30|878.29|870.49|878.26|870.46|878.58|870.78|878.18|870.38|17
1654733020000|2022-06-09 00:03:40|878.56|870.76|877.67|869.87|878.8|871|877.37|869.57|26
1654733030000|2022-06-09 00:03:50|877.73|869.93|878.13|870.33|878.13|870.33|877.28|869.48|22
1654733040000|2022-06-09 00:04:00|878.14|870.34|878.16|870.36|878.76|870.96|877.99|870.19|24
1654733050000|2022-06-09 00:04:10|878.15|870.35|878.18|870.38|878.19|870.39|878.15|870.35|6
1654733060000|2022-06-09 00:04:20|878.06|870.26|877.62|869.82|878.43|870.63|877.61|869.81|18
1654733070000|2022-06-09 00:04:30|877.61|869.81|876.4|868.6|877.62|869.82|876.4|868.6|12
1654733080000|2022-06-09 00:04:40|876.33|868.53|876.3|868.5|876.33|868.53|876.3|868.5|3
1654733100000|2022-06-09 00:05:00|876.47|868.67|876.35|868.55|876.55|868.75|876.29|868.49|13
1654733110000|2022-06-09 00:05:10|876.34|868.54|876.39|868.59|876.43|868.63|876.3|868.5|8
1654733120000|2022-06-09 00:05:20|876.4|868.6|876.98|869.18|876.98|869.18|876.39|868.59|11
1654733130000|2022-06-09 00:05:30|876.95|869.15|878.86|871.06|878.88|871.08|876.95|869.15|31
1654733140000|2022-06-09 00:05:40|878.93|871.13|879.77|871.97|879.84|872.04|878.82|871.02|23
1654733150000|2022-06-09 00:05:50|879.74|871.94|880.56|872.76|880.73|872.93|879.74|871.94|19
1654733160000|2022-06-09 00:06:00|880.47|872.67|880.83|873.03|880.84|873.04|880.47|872.67|16
1654733170000|2022-06-09 00:06:10|880.73|872.93|880.37|872.57|880.73|872.93|880.12|872.32|14
1654733180000|2022-06-09 00:06:20|880.36|872.56|880.24|872.44|880.36|872.56|880.2|872.4|11
1654733190000|2022-06-09 00:06:30|880.23|872.43|879.4|871.6|880.24|872.44|879.4|871.6|8
1654733200000|2022-06-09 00:06:40|879.42|871.62|879.27|871.47|879.92|872.12|879.17|871.37|20
1654733210000|2022-06-09 00:06:50|879.28|871.48|879.28|871.48|879.36|871.56|879.27|871.47|18
1654733220000|2022-06-09 00:07:00|879.3|871.5|878.63|870.83|879.4|871.6|878.63|870.83|20
1654733230000|2022-06-09 00:07:10|878.64|870.84|878.24|870.44|878.64|870.84|878.21|870.41|17
1654733240000|2022-06-09 00:07:20|878.23|870.43|878.22|870.42|878.27|870.47|878.19|870.39|16
1654733250000|2022-06-09 00:07:30|878.21|870.41|878.24|870.44|878.26|870.46|878.21|870.41|5
1654733260000|2022-06-09 00:07:40|878.22|870.42|878.25|870.45|878.29|870.49|878.13|870.33|8
1654733270000|2022-06-09 00:07:50|878.16|870.36|877.24|869.44|878.4|870.6|877.2|869.4|25
1654733280000|2022-06-09 00:08:00|877.19|869.39|877.34|869.54|877.35|869.55|877.18|869.38|13
1654733290000|2022-06-09 00:08:10|877.32|869.52|876.52|868.72|877.32|869.52|876.25|868.45|19
1654733300000|2022-06-09 00:08:20|876.51|868.71|875.97|868.17|876.54|868.74|875.93|868.13|17
1654733310000|2022-06-09 00:08:30|876.15|868.35|875.31|867.51|876.21|868.41|875.26|867.46|19
1654733320000|2022-06-09 00:08:40|875.29|867.49|874.29|866.49|875.29|867.49|874.23|866.43|18
1654733330000|2022-06-09 00:08:50|874.28|866.48|874.87|867.07|874.91|867.11|874.11|866.31|19
1654733340000|2022-06-09 00:09:00|874.89|867.09|876.83|869.03|876.83|869.03|874.86|867.06|29
1654733350000|2022-06-09 00:09:10|876.85|869.05|878.08|870.28|878.14|870.34|876.85|869.05|20
1654733360000|2022-06-09 00:09:20|878.09|870.29|875.79|867.99|878.09|870.29|875.79|867.99|23
1654733370000|2022-06-09 00:09:30|875.78|867.98|875.5|867.7|875.92|868.12|875.44|867.64|19
1654733380000|2022-06-09 00:09:40|875.51|867.71|875.56|867.76|875.94|868.14|875.51|867.71|19
1654733390000|2022-06-09 00:09:50|875.54|867.74|875.98|868.18|875.98|868.18|875.17|867.37|26
1654733400000|2022-06-09 00:10:00|876.01|868.21|877.18|869.38|877.18|869.38|876.01|868.21|26
1654733410000|2022-06-09 00:10:10|877.32|869.52|878.63|870.83|878.63|870.83|877.32|869.52|29
1654733420000|2022-06-09 00:10:20|878.78|870.98|879.46|871.66|879.8|872|878.78|870.98|33
1654733430000|2022-06-09 00:10:30|879.47|871.67|879.32|871.52|879.86|872.06|879.31|871.51|14
1654733440000|2022-06-09 00:10:40|879.33|871.53|879.37|871.57|879.41|871.61|879.33|871.53|7
1654733450000|2022-06-09 00:10:50|879.4|871.6|879.38|871.58|879.4|871.6|879.35|871.55|11
1654733460000|2022-06-09 00:11:00|879.35|871.55|880.82|873.02|880.82|873.02|879.35|871.55|22
1654733470000|2022-06-09 00:11:10|880.88|873.08|879.5|871.7|880.96|873.16|879.5|871.7|21
1654733480000|2022-06-09 00:11:20|879.49|871.69|878.47|870.67|879.49|871.69|878.47|870.67|23
1654733490000|2022-06-09 00:11:30|878.46|870.66|878.38|870.58|878.46|870.66|878.35|870.55|11
1654733500000|2022-06-09 00:11:40|878.36|870.56|878.12|870.32|878.36|870.56|878.12|870.32|10
1654733510000|2022-06-09 00:11:50|878.11|870.31|878.52|870.72|878.94|871.14|878.11|870.31|20
1654733520000|2022-06-09 00:12:00|878.48|870.68|878.73|870.93|878.85|871.05|878.45|870.65|15
1654733530000|2022-06-09 00:12:10|878.66|870.86|878.34|870.54|878.66|870.86|878.34|870.54|18
1654733540000|2022-06-09 00:12:20|878.38|870.58|880.07|872.27|880.1|872.3|878.38|870.58|28
1654733550000|2022-06-09 00:12:30|880.06|872.26|880.85|873.05|880.85|873.05|880|872.2|21
1654733560000|2022-06-09 00:12:40|880.91|873.11|880.84|873.04|880.91|873.11|880.66|872.86|13
1654733570000|2022-06-09 00:12:50|880.82|873.02|881.25|873.45|881.63|873.83|880.71|872.91|23
1654733580000|2022-06-09 00:13:00|881.24|873.44|881.35|873.55|881.54|873.74|881.2|873.4|11
1654733590000|2022-06-09 00:13:10|881.43|873.63|882.81|875.01|883.14|875.34|881.43|873.63|20
1654733600000|2022-06-09 00:13:20|883.03|875.23|882.45|874.65|883.05|875.25|882.32|874.52|20
1654733610000|2022-06-09 00:13:30|882.46|874.66|882.98|875.18|883.2|875.4|882.4|874.6|20
1654733620000|2022-06-09 00:13:40|882.99|875.19|883.1|875.3|883.16|875.36|882.91|875.11|14
1654733630000|2022-06-09 00:13:50|882.97|875.17|883.16|875.36|883.16|875.36|882.91|875.11|5
1654733640000|2022-06-09 00:14:00|883.18|875.38|883.19|875.39|883.23|875.43|882.9|875.1|11
1654733650000|2022-06-09 00:14:10|882.51|874.71|881.52|873.72|882.53|874.73|881.52|873.72|24
1654733660000|2022-06-09 00:14:20|881.51|873.71|881.11|873.31|881.56|873.76|880.4|872.6|22
1654733670000|2022-06-09 00:14:30|881.08|873.28|881.13|873.33|881.18|873.38|880.99|873.19|10
1654733680000|2022-06-09 00:14:40|881.12|873.32|882.01|874.21|882.01|874.21|881.07|873.27|23
1654733690000|2022-06-09 00:14:50|881.83|874.03|882.72|874.92|882.72|874.92|881.83|874.03|15
1654733700000|2022-06-09 00:15:00|882.79|874.99|882.4|874.6|882.99|875.19|882.3|874.5|21
1654733710000|2022-06-09 00:15:10|882.41|874.61|882.33|874.53|883.04|875.24|882.25|874.45|19
1654733720000|2022-06-09 00:15:20|882.35|874.55|882.35|874.55|883.04|875.24|882.34|874.54|23
1654733730000|2022-06-09 00:15:30|882.34|874.54|881.61|873.81|882.37|874.57|881.61|873.81|18
1654733740000|2022-06-09 00:15:40|881.6|873.8|880.23|872.43|881.64|873.84|880.23|872.43|28
1654733750000|2022-06-09 00:15:50|880.17|872.37|878.37|870.57|880.33|872.53|878.36|870.56|32
1654733760000|2022-06-09 00:16:00|878.38|870.58|877.95|870.15|878.38|870.58|877.59|869.79|30
1654733770000|2022-06-09 00:16:10|877.96|870.16|878.7|870.9|878.91|871.11|877.81|870.01|31
1654733780000|2022-06-09 00:16:20|878.71|870.91|878.89|871.09|878.92|871.12|878.38|870.58|21
1654733790000|2022-06-09 00:16:30|878.87|871.07|878.91|871.11|878.93|871.13|878.87|871.07|9
1654733800000|2022-06-09 00:16:40|878.95|871.15|879.21|871.41|880.02|872.22|878.91|871.11|18
1654733810000|2022-06-09 00:16:50|879.24|871.44|879.2|871.4|879.31|871.51|879.2|871.4|15
1654733820000|2022-06-09 00:17:00|879.16|871.36|878.72|870.92|879.41|871.61|878.72|870.92|19
1654733830000|2022-06-09 00:17:10|878.63|870.83|878.94|871.14|878.97|871.17|878.6|870.8|15
1654733840000|2022-06-09 00:17:20|878.95|871.15|879.29|871.49|879.34|871.54|878.95|871.15|17
1654733850000|2022-06-09 00:17:30|879.3|871.5|879.89|872.09|879.89|872.09|879.3|871.5|14
1654733860000|2022-06-09 00:17:40|879.8|872|879.33|871.53|879.82|872.02|879.33|871.53|8
1654733870000|2022-06-09 00:17:50|879.38|871.58|878.67|870.87|879.5|871.7|878.64|870.84|22
1654733880000|2022-06-09 00:18:00|878.69|870.89|878.64|870.84|879.14|871.34|878.63|870.83|22
1654733890000|2022-06-09 00:18:10|878.63|870.83|879.05|871.25|879.05|871.25|878.61|870.81|10
1654733900000|2022-06-09 00:18:20|879.04|871.24|879.62|871.82|879.62|871.82|879.04|871.24|11
1654733910000|2022-06-09 00:18:30|879.59|871.79|879.77|871.97|879.95|872.15|879.59|871.79|13
1654733920000|2022-06-09 00:18:40|879.91|872.11|878.54|870.74|879.91|872.11|878.54|870.74|19
1654733930000|2022-06-09 00:18:50|878.63|870.83|878.98|871.18|879.03|871.23|878.63|870.83|9
1654733940000|2022-06-09 00:19:00|878.95|871.15|879.1|871.3|879.15|871.35|878.85|871.05|10
1654733950000|2022-06-09 00:19:10|879.06|871.26|880.17|872.37|880.17|872.37|879.06|871.26|12
1654733960000|2022-06-09 00:19:20|880.18|872.38|879.48|871.68|880.9|873.1|879.48|871.68|34
1654733970000|2022-06-09 00:19:30|879.49|871.69|880.86|873.06|880.87|873.07|879.45|871.65|28
1654733980000|2022-06-09 00:19:40|880.84|873.04|880.4|872.6|880.84|873.04|880.21|872.41|26
1654733990000|2022-06-09 00:19:50|880.5|872.7|880.13|872.33|880.56|872.76|880.12|872.32|21
1654734000000|2022-06-09 00:20:00|880.27|872.47|880.29|872.49|880.36|872.56|880.24|872.44|13
1654734010000|2022-06-09 00:20:10|880.28|872.48|880.11|872.31|880.28|872.48|879.92|872.12|9
1654734020000|2022-06-09 00:20:20|880.08|872.28|879.92|872.12|880.12|872.32|879.44|871.64|22
1654734030000|2022-06-09 00:20:30|879.91|872.11|879.75|871.95|879.95|872.15|879.75|871.95|7
1654734040000|2022-06-09 00:20:40|879.74|871.94|879.46|871.66|880.15|872.35|879.35|871.55|21
1654734050000|2022-06-09 00:20:50|879.45|871.65|879.45|871.65|879.47|871.67|879.4|871.6|18
1654734060000|2022-06-09 00:21:00|879.46|871.66|879.18|871.38|879.47|871.67|878.6|870.8|10
1654734070000|2022-06-09 00:21:10|879.19|871.39|879.1|871.3|879.19|871.39|878.5|870.7|13
1654734080000|2022-06-09 00:21:20|879.11|871.31|879.09|871.29|879.11|871.31|879.02|871.22|6
1654734090000|2022-06-09 00:21:30|878.95|871.15|878.85|871.05|878.95|871.15|878.29|870.49|12
1654734100000|2022-06-09 00:21:40|878.86|871.06|878.3|870.5|878.86|871.06|878.3|870.5|10
1654734110000|2022-06-09 00:21:50|878.34|870.54|877.35|869.55|878.35|870.55|877.35|869.55|17
1654734120000|2022-06-09 00:22:00|877.34|869.54|876.06|868.26|877.34|869.54|875.77|867.97|33
1654734130000|2022-06-09 00:22:10|876.13|868.33|875.33|867.53|876.28|868.48|875.33|867.53|23
1654734140000|2022-06-09 00:22:20|875.34|867.54|876.41|868.61|876.41|868.61|875.34|867.54|17
1654734150000|2022-06-09 00:22:30|876.51|868.71|876.3|868.5|876.74|868.94|876.3|868.5|12
1654734160000|2022-06-09 00:22:40|876.31|868.51|876.8|869|876.8|869|876.27|868.47|14
1654734170000|2022-06-09 00:22:50|876.88|869.08|877.3|869.5|877.3|869.5|876.88|869.08|14
1654734180000|2022-06-09 00:23:00|877.29|869.49|877.25|869.45|877.93|870.13|877.24|869.44|18
1654734190000|2022-06-09 00:23:10|877.27|869.47|877.38|869.58|877.38|869.58|877.27|869.47|4
1654734200000|2022-06-09 00:23:20|877.37|869.57|876.43|868.63|877.38|869.58|876.43|868.63|14
1654734210000|2022-06-09 00:23:30|876.69|868.89|875.5|867.7|876.69|868.89|875.47|867.67|22
1654734230000|2022-06-09 00:23:50|875.37|867.57|875.32|867.52|875.52|867.72|875.32|867.52|17
1654734240000|2022-06-09 00:24:00|875.33|867.53|875.95|868.15|876.03|868.23|875.31|867.51|24
1654734250000|2022-06-09 00:24:10|876.01|868.21|876.05|868.25|876.05|868.25|875.96|868.16|13
1654734260000|2022-06-09 00:24:20|876|868.2|875.71|867.91|876|868.2|875.71|867.91|7
1654734270000|2022-06-09 00:24:30|875.68|867.88|875.52|867.72|875.94|868.14|875.46|867.66|15
1654734280000|2022-06-09 00:24:40|875.51|867.71|875.58|867.78|875.59|867.79|875.5|867.7|12
1654734290000|2022-06-09 00:24:50|875.57|867.77|875.57|867.77|875.57|867.77|875.55|867.75|6
1654734300000|2022-06-09 00:25:00|875.56|867.76|874.5|866.7|875.56|867.76|874.44|866.64|12
1654734310000|2022-06-09 00:25:10|874.51|866.71|874.46|866.66|875.22|867.42|874.46|866.66|20
1654734320000|2022-06-09 00:25:20|874.65|866.85|874.1|866.3|874.65|866.85|874.04|866.24|20
1654734330000|2022-06-09 00:25:30|874.07|866.27|874.31|866.51|874.46|866.66|874.07|866.27|9
1654734340000|2022-06-09 00:25:40|874.32|866.52|874.41|866.61|874.75|866.95|874.32|866.52|21
1654734350000|2022-06-09 00:25:50|874.4|866.6|874.3|866.5|874.4|866.6|874.3|866.5|5
1654734360000|2022-06-09 00:26:00|874.4|866.6|872.7|864.9|874.49|866.69|872.7|864.9|24
1654734370000|2022-06-09 00:26:10|873.18|865.38|873.76|865.96|873.76|865.96|873.14|865.34|14
1654734380000|2022-06-09 00:26:20|873.81|866.01|873.56|865.76|873.84|866.04|873.46|865.66|20
1654734390000|2022-06-09 00:26:30|873.86|866.06|874.03|866.23|874.04|866.24|873.86|866.06|11
1654734400000|2022-06-09 00:26:40|874.04|866.24|874.04|866.24|874.04|866.24|874.01|866.21|7
1654734410000|2022-06-09 00:26:50|874|866.2|873.57|865.77|874|866.2|873.42|865.62|21
1654734420000|2022-06-09 00:27:00|873.62|865.82|872.54|864.74|873.62|865.82|872.52|864.72|12
1654734430000|2022-06-09 00:27:10|872.53|864.73|872.51|864.71|872.53|864.73|872.5|864.7|8
1654734440000|2022-06-09 00:27:20|872.53|864.73|873.68|865.88|873.68|865.88|872.52|864.72|27
1654734450000|2022-06-09 00:27:30|873.67|865.87|874.17|866.37|874.33|866.53|873.63|865.83|16
1654734460000|2022-06-09 00:27:40|874.16|866.36|873.57|865.77|874.16|866.36|873.36|865.56|11
1654734470000|2022-06-09 00:27:50|873.58|865.78|873.45|865.65|873.95|866.15|873.35|865.55|20
1654734480000|2022-06-09 00:28:00|873.44|865.64|872.52|864.72|873.44|865.64|872.52|864.72|11
1654734490000|2022-06-09 00:28:10|872.51|864.71|873.25|865.45|873.27|865.47|872.51|864.71|24
1654734500000|2022-06-09 00:28:20|873.28|865.48|873.31|865.51|873.36|865.56|873.26|865.46|7
1654734510000|2022-06-09 00:28:30|873.32|865.52|873.35|865.55|873.67|865.87|873.32|865.52|10
1654734520000|2022-06-09 00:28:40|873.36|865.56|873.37|865.57|873.84|866.04|873.36|865.56|9
1654734530000|2022-06-09 00:28:50|873.38|865.58|873.37|865.57|873.39|865.59|873.35|865.55|6
1654734540000|2022-06-09 00:29:00|873.83|866.03|873.94|866.14|874.01|866.21|873.81|866.01|13
1654734550000|2022-06-09 00:29:10|874|866.2|873.41|865.61|874|866.2|873.37|865.57|11
1654734560000|2022-06-09 00:29:20|873.43|865.63|873.41|865.61|873.44|865.64|873.41|865.61|5
1654734570000|2022-06-09 00:29:30|873.44|865.64|872.62|864.82|873.78|865.98|872.62|864.82|20
1654734580000|2022-06-09 00:29:40|872.63|864.83|872.36|864.56|872.63|864.83|872.36|864.56|17
1654734590000|2022-06-09 00:29:50|872.37|864.57|872.91|865.11|872.96|865.16|872.37|864.57|12
1654734600000|2022-06-09 00:30:00|872.84|865.04|871.93|864.13|872.87|865.07|871.6|863.8|27
1654734610000|2022-06-09 00:30:10|871.92|864.12|871.8|864|871.92|864.12|871.8|864|13
1654734620000|2022-06-09 00:30:20|871.81|864.01|872.2|864.4|872.2|864.4|871.52|863.72|14
1654734630000|2022-06-09 00:30:30|872.16|864.36|871.27|863.47|872.17|864.37|870.76|862.96|21
1654734640000|2022-06-09 00:30:40|871.26|863.46|870.01|862.21|871.26|863.46|869.5|861.7|30
1654734650000|2022-06-09 00:30:50|870.31|862.51|871.5|863.7|871.69|863.89|869.83|862.03|36
1654734660000|2022-06-09 00:31:00|871.51|863.71|871.6|863.8|871.6|863.8|871.01|863.21|25
1654734670000|2022-06-09 00:31:10|871.66|863.86|871.2|863.4|871.7|863.9|871.14|863.34|18
1654734680000|2022-06-09 00:31:20|871.12|863.32|870.52|862.72|871.14|863.34|870.48|862.68|18
1654734690000|2022-06-09 00:31:30|870.76|862.96|870.48|862.68|870.86|863.06|870.45|862.65|14
1654734700000|2022-06-09 00:31:40|870.41|862.61|869.81|862.01|870.55|862.75|869.81|862.01|18
1654734710000|2022-06-09 00:31:50|869.52|861.72|868.75|860.95|869.54|861.74|868.58|860.78|27
1654734720000|2022-06-09 00:32:00|868.38|860.58|868.8|861|868.94|861.14|867.58|859.78|23
1654734730000|2022-06-09 00:32:10|868.9|861.1|868.91|861.11|869.05|861.25|868.86|861.06|14
1654734740000|2022-06-09 00:32:20|868.92|861.12|869.41|861.61|869.91|862.11|868.92|861.12|28
1654734750000|2022-06-09 00:32:30|869.42|861.62|868.65|860.85|869.5|861.7|868.44|860.64|28
1654734760000|2022-06-09 00:32:40|868.64|860.84|868.55|860.75|869.07|861.27|868.55|860.75|20
1654734770000|2022-06-09 00:32:50|868.52|860.72|868.93|861.13|868.93|861.13|868.48|860.68|22
1654734780000|2022-06-09 00:33:00|868.95|861.15|868.86|861.06|868.99|861.19|868.56|860.76|16
1654734790000|2022-06-09 00:33:10|868.8|861|868.54|860.74|868.8|861|868.5|860.7|9
1654734800000|2022-06-09 00:33:20|868.53|860.73|868.67|860.87|868.8|861|868.53|860.73|11
1654734810000|2022-06-09 00:33:30|868.51|860.71|868.94|861.14|869.01|861.21|868.51|860.71|11
1654734820000|2022-06-09 00:33:40|868.91|861.11|868.68|860.88|869.11|861.31|868.68|860.88|13
1654734830000|2022-06-09 00:33:50|868.51|860.71|868.6|860.8|868.62|860.82|868.51|860.71|5
1654734840000|2022-06-09 00:34:00|868.59|860.79|868.54|860.74|868.59|860.79|868.54|860.74|9
1654734850000|2022-06-09 00:34:10|868.59|860.79|868.54|860.74|868.59|860.79|868.54|860.74|4
1654734860000|2022-06-09 00:34:20|868.53|860.73|868.52|860.72|868.53|860.73|868.52|860.72|2
1654734870000|2022-06-09 00:34:30|868.53|860.73|869.98|862.18|869.99|862.19|868.53|860.73|22
1654734880000|2022-06-09 00:34:40|869.84|862.04|869.25|861.45|869.98|862.18|869.25|861.45|20
1654734890000|2022-06-09 00:34:50|869.28|861.48|869.16|861.36|869.42|861.62|869.16|861.36|10
1654734900000|2022-06-09 00:35:00|869.21|861.41|869.49|861.69|869.49|861.69|869.2|861.4|16
1654734910000|2022-06-09 00:35:10|869.8|862|870.92|863.12|871.02|863.22|869.8|862|27
1654734920000|2022-06-09 00:35:20|870.94|863.14|871.29|863.49|871.33|863.53|870.94|863.14|18
1654734930000|2022-06-09 00:35:30|871.32|863.52|871.77|863.97|871.89|864.09|871.24|863.44|17
1654734940000|2022-06-09 00:35:40|871.84|864.04|871.3|863.5|871.93|864.13|871.23|863.43|23
1654734950000|2022-06-09 00:35:50|871.37|863.57|870.54|862.74|871.4|863.6|870.54|862.74|26
1654734960000|2022-06-09 00:36:00|870.55|862.75|872.62|864.82|872.62|864.82|870.32|862.52|26
1654734970000|2022-06-09 00:36:10|872.64|864.84|872.19|864.39|873.33|865.53|872.19|864.39|24
1654734980000|2022-06-09 00:36:20|872.17|864.37|870.97|863.17|872.17|864.37|870.87|863.07|26
1654734990000|2022-06-09 00:36:30|870.93|863.13|871|863.2|871|863.2|870.51|862.71|20
1654735000000|2022-06-09 00:36:40|870.94|863.14|870.08|862.28|870.94|863.14|869.87|862.07|28
1654735010000|2022-06-09 00:36:50|870.11|862.31|871.16|863.36|871.23|863.43|870.09|862.29|32
1654735020000|2022-06-09 00:37:00|871.25|863.45|870.99|863.19|871.25|863.45|870.73|862.93|22
1654735030000|2022-06-09 00:37:10|871|863.2|871.8|864|871.83|864.03|870.51|862.71|32
1654735040000|2022-06-09 00:37:20|871.77|863.97|871.23|863.43|871.77|863.97|871.11|863.31|25
1654735050000|2022-06-09 00:37:30|871.18|863.38|871.24|863.44|871.34|863.54|871.18|863.38|21
1654735060000|2022-06-09 00:37:40|871.25|863.45|871.31|863.51|871.32|863.52|871.25|863.45|10
1654735070000|2022-06-09 00:37:50|871.3|863.5|871.25|863.45|871.45|863.65|871.16|863.36|20
1654735080000|2022-06-09 00:38:00|871.24|863.44|871.28|863.48|871.29|863.49|871.24|863.44|13
1654735090000|2022-06-09 00:38:10|871.29|863.49|871.27|863.47|871.29|863.49|871.26|863.46|7
1654735100000|2022-06-09 00:38:20|871.25|863.45|871.18|863.38|871.26|863.46|871.12|863.32|10
1654735110000|2022-06-09 00:38:30|871.19|863.39|871.29|863.49|871.35|863.55|871.19|863.39|18
1654735120000|2022-06-09 00:38:40|871.69|863.89|871.29|863.49|871.69|863.89|871.29|863.49|4
1654735130000|2022-06-09 00:38:50|871.69|863.89|871.39|863.59|871.87|864.07|871.16|863.36|25
1654735140000|2022-06-09 00:39:00|871.33|863.53|871.2|863.4|871.68|863.88|871.18|863.38|15
1654735150000|2022-06-09 00:39:10|871.3|863.5|872.24|864.44|872.25|864.45|871.3|863.5|25
1654735160000|2022-06-09 00:39:20|872.25|864.45|872.75|864.95|872.75|864.95|872.25|864.45|16
1654735170000|2022-06-09 00:39:30|872.74|864.94|873.47|865.67|873.6|865.8|872.74|864.94|23
1654735180000|2022-06-09 00:39:40|873.45|865.65|873.4|865.6|873.51|865.71|873.38|865.58|17
1654735190000|2022-06-09 00:39:50|873.39|865.59|873.36|865.56|873.53|865.73|873.34|865.54|20
1654735200000|2022-06-09 00:40:00|873.43|865.63|873.33|865.53|873.77|865.97|873.22|865.42|21
1654735210000|2022-06-09 00:40:10|873.34|865.54|872.5|864.7|873.41|865.61|872.49|864.69|17
1654735220000|2022-06-09 00:40:20|872.48|864.68|872.47|864.67|872.51|864.71|872.45|864.65|15
1654735230000|2022-06-09 00:40:30|872.48|864.68|873.17|865.37|873.18|865.38|872.34|864.54|17
1654735240000|2022-06-09 00:40:40|873.18|865.38|873.02|865.22|873.18|865.38|873.02|865.22|15
1654735250000|2022-06-09 00:40:50|872.95|865.15|872.48|864.68|873.02|865.22|872.45|864.65|13
1654735260000|2022-06-09 00:41:00|872.47|864.67|872.75|864.95|872.78|864.98|872.44|864.64|13
1654735270000|2022-06-09 00:41:10|872.81|865.01|872.35|864.55|872.81|865.01|872.35|864.55|10
1654735280000|2022-06-09 00:41:20|872.39|864.59|872.37|864.57|872.41|864.61|872.35|864.55|18
1654735290000|2022-06-09 00:41:30|872.36|864.56|871.55|863.75|872.36|864.56|871.5|863.7|14
1654735300000|2022-06-09 00:41:40|871.4|863.6|871.96|864.16|871.96|864.16|871.4|863.6|14
1654735310000|2022-06-09 00:41:50|871.98|864.18|871.37|863.57|872.04|864.24|871.3|863.5|17
1654735320000|2022-06-09 00:42:00|871.39|863.59|871.32|863.52|871.39|863.59|871.02|863.22|17
1654735330000|2022-06-09 00:42:10|871.3|863.5|871.33|863.53|871.33|863.53|871.16|863.36|7
1654735340000|2022-06-09 00:42:20|871.34|863.54|871.32|863.52|871.38|863.58|871.27|863.47|5
1654735350000|2022-06-09 00:42:30|871.35|863.55|870.15|862.35|871.35|863.55|870.04|862.24|22
1654735360000|2022-06-09 00:42:40|870.21|862.41|869.73|861.93|870.21|862.41|869.67|861.87|24
1654735370000|2022-06-09 00:42:50|869.71|861.91|869.97|862.17|870.32|862.52|869.64|861.84|22
1654735380000|2022-06-09 00:43:00|869.89|862.09|870.15|862.35|870.23|862.43|869.89|862.09|11
1654735390000|2022-06-09 00:43:10|870.17|862.37|870.28|862.48|870.28|862.48|870.17|862.37|7
1654735400000|2022-06-09 00:43:20|870.27|862.47|870.24|862.44|870.3|862.5|870.24|862.44|7
1654735410000|2022-06-09 00:43:30|870.25|862.45|870.25|862.45|870.3|862.5|869.75|861.95|10
1654735420000|2022-06-09 00:43:40|870.26|862.46|870.99|863.19|870.99|863.19|870.26|862.46|16
1654735430000|2022-06-09 00:43:50|871.11|863.31|870.42|862.62|871.11|863.31|870.42|862.62|12
1654735440000|2022-06-09 00:44:00|870.49|862.69|870.49|862.69|870.49|862.69|870.47|862.67|6
1654735450000|2022-06-09 00:44:10|870.51|862.71|870.48|862.68|870.51|862.71|870.46|862.66|9
1654735460000|2022-06-09 00:44:20|870.58|862.78|871.2|863.4|871.26|863.46|870.58|862.78|17
1654735470000|2022-06-09 00:44:30|871.19|863.39|872.16|864.36|872.16|864.36|871.17|863.37|14
1654735480000|2022-06-09 00:44:40|872.05|864.25|872.29|864.49|872.38|864.58|872.05|864.25|15
1654735490000|2022-06-09 00:44:50|872.3|864.5|872.32|864.52|872.85|865.05|872.28|864.48|15
1654735500000|2022-06-09 00:45:00|872.31|864.51|872.08|864.28|872.31|864.51|871.26|863.46|23
1654735510000|2022-06-09 00:45:10|872.07|864.27|874.56|866.76|874.8|867|872.07|864.27|29
1654735520000|2022-06-09 00:45:20|874.57|866.77|874.73|866.93|875.11|867.31|874.55|866.75|22
1654735530000|2022-06-09 00:45:30|874.78|866.98|874.45|866.65|874.78|866.98|874.19|866.39|24
1654735540000|2022-06-09 00:45:40|874.44|866.64|875.81|868.01|875.81|868.01|874.29|866.49|21
1654735550000|2022-06-09 00:45:50|875.78|867.98|875.42|867.62|875.94|868.14|875.41|867.61|19
1654735560000|2022-06-09 00:46:00|875.3|867.5|877|869.2|877|869.2|875.3|867.5|23
1654735570000|2022-06-09 00:46:10|877.13|869.33|877.23|869.43|877.27|869.47|877.13|869.33|20
1654735580000|2022-06-09 00:46:20|877.26|869.46|876.56|868.76|877.28|869.48|876.52|868.72|27
1654735590000|2022-06-09 00:46:30|876.39|868.59|876.42|868.62|876.44|868.64|876.36|868.56|17
1654735600000|2022-06-09 00:46:40|876.43|868.63|876.48|868.68|876.51|868.71|876.43|868.63|9
1654735610000|2022-06-09 00:46:50|876.5|868.7|875.73|867.93|876.5|868.7|875.73|867.93|12
1654735620000|2022-06-09 00:47:00|875.74|867.94|875.89|868.09|876|868.2|875.39|867.59|27
1654735630000|2022-06-09 00:47:10|875.85|868.05|875.02|867.22|875.96|868.16|874.88|867.08|31
1654735640000|2022-06-09 00:47:20|875.06|867.26|875.05|867.25|875.07|867.27|874.94|867.14|7
1654735650000|2022-06-09 00:47:30|875.07|867.27|875.03|867.23|875.09|867.29|875.03|867.23|5
1654735660000|2022-06-09 00:47:40|875.05|867.25|875.02|867.22|875.05|867.25|875.02|867.22|5
1654735670000|2022-06-09 00:47:50|874.98|867.18|874.42|866.62|874.98|867.18|874.42|866.62|20
1654735680000|2022-06-09 00:48:00|874.4|866.6|874.43|866.63|874.45|866.65|874.4|866.6|7
1654735690000|2022-06-09 00:48:10|874.41|866.61|874.36|866.56|874.47|866.67|874.36|866.56|6
1654735700000|2022-06-09 00:48:20|874.37|866.57|874.92|867.12|874.92|867.12|874.37|866.57|9
1654735710000|2022-06-09 00:48:30|874.82|867.02|874.97|867.17|874.97|867.17|874.82|867.02|9
1654735720000|2022-06-09 00:48:40|875.01|867.21|875.34|867.54|875.76|867.96|874.8|867|19
1654735730000|2022-06-09 00:48:50|875.35|867.55|875.48|867.68|876.21|868.41|875.35|867.55|22
1654735740000|2022-06-09 00:49:00|875.43|867.63|875.31|867.51|875.45|867.65|875.31|867.51|9
1654735750000|2022-06-09 00:49:10|875.3|867.5|875.37|867.57|875.37|867.57|875.07|867.27|20
1654735760000|2022-06-09 00:49:20|875.36|867.56|875.36|867.56|875.37|867.57|875.36|867.56|11
1654735770000|2022-06-09 00:49:30|875.35|867.55|876.09|868.29|876.13|868.33|875.35|867.55|20
1654735780000|2022-06-09 00:49:40|876.06|868.26|876.13|868.33|876.13|868.33|876.05|868.25|4
1654735790000|2022-06-09 00:49:50|876.14|868.34|877.28|869.48|877.37|869.57|876.14|868.34|8
1654735800000|2022-06-09 00:50:00|877.32|869.52|877.3|869.5|877.32|869.52|877.28|869.48|4
1654735810000|2022-06-09 00:50:10|877.34|869.54|877.27|869.47|877.34|869.54|877.26|869.46|4
1654735820000|2022-06-09 00:50:20|877.3|869.5|877.34|869.54|877.37|869.57|877.27|869.47|6
1654735830000|2022-06-09 00:50:30|877.3|869.5|877.23|869.43|877.3|869.5|877.23|869.43|3
1654735840000|2022-06-09 00:50:40|877.29|869.49|877.29|869.49|877.29|869.49|877.29|869.49|1
1654735850000|2022-06-09 00:50:50|877.36|869.56|877.32|869.52|877.49|869.69|877.32|869.52|7
1654735860000|2022-06-09 00:51:00|877.36|869.56|877.3|869.5|877.36|869.56|877.25|869.45|7
1654735870000|2022-06-09 00:51:10|877.34|869.54|877.34|869.54|877.34|869.54|877.34|869.54|1
1654735880000|2022-06-09 00:51:20|877.3|869.5|877.3|869.5|877.3|869.5|877.3|869.5|1
1654735890000|2022-06-09 00:51:30|877.26|869.46|877.38|869.58|877.38|869.58|877.26|869.46|4
1654735900000|2022-06-09 00:51:40|877.31|869.51|877.34|869.54|877.34|869.54|877.31|869.51|2
1654735920000|2022-06-09 00:52:00|877.35|869.55|877.31|869.51|877.35|869.55|877.3|869.5|4
1654735930000|2022-06-09 00:52:10|877.3|869.5|877.32|869.52|877.32|869.52|877.09|869.29|4
1654735940000|2022-06-09 00:52:20|877.35|869.55|877.48|869.68|877.56|869.76|877.16|869.36|6
1654735950000|2022-06-09 00:52:30|877.53|869.73|877.37|869.57|877.53|869.73|877.33|869.53|4
1654735960000|2022-06-09 00:52:40|877.33|869.53|877.37|869.57|877.39|869.59|877.33|869.53|14
1654735970000|2022-06-09 00:52:50|877.41|869.61|877.31|869.51|877.41|869.61|877.31|869.51|3
1654735980000|2022-06-09 00:53:00|877.28|869.48|877.31|869.51|877.31|869.51|877.05|869.25|4
1654735990000|2022-06-09 00:53:10|877.33|869.53|877.32|869.52|877.33|869.53|877.32|869.52|2
1654736000000|2022-06-09 00:53:20|877.33|869.53|877.33|869.53|877.7|869.9|877.23|869.43|11
1654736010000|2022-06-09 00:53:30|877.32|869.52|877.37|869.57|877.37|869.57|877.32|869.52|9
1654736020000|2022-06-09 00:53:40|877.33|869.53|877.37|869.57|877.37|869.57|877.33|869.53|4
1654736030000|2022-06-09 00:53:50|877.33|869.53|877.7|869.9|877.73|869.93|877.33|869.53|7
1654736040000|2022-06-09 00:54:00|877.51|869.71|877.4|869.6|877.51|869.71|877.33|869.53|8
1654736050000|2022-06-09 00:54:10|877.35|869.55|877.4|869.6|877.75|869.95|877.35|869.55|8
1654736060000|2022-06-09 00:54:20|877.35|869.55|876.81|869.01|877.41|869.61|876.73|868.93|13
1654736070000|2022-06-09 00:54:30|876.8|869|876.52|868.72|876.8|869|876.26|868.46|18
1654736080000|2022-06-09 00:54:40|876.54|868.74|876.39|868.59|876.6|868.8|876.39|868.59|8
1654736090000|2022-06-09 00:54:50|876.34|868.54|876.31|868.51|876.39|868.59|876.31|868.51|10
1654736100000|2022-06-09 00:55:00|876.3|868.5|876.15|868.35|876.3|868.5|876.11|868.31|9
1654736110000|2022-06-09 00:55:10|876.12|868.32|876.1|868.3|876.12|868.32|875.69|867.89|12
1654736120000|2022-06-09 00:55:20|876.24|868.44|876.12|868.32|876.42|868.62|876.03|868.23|17
1654736130000|2022-06-09 00:55:30|876.23|868.43|876.23|868.43|876.24|868.44|876.22|868.42|5
1654736140000|2022-06-09 00:55:40|876.24|868.44|876.71|868.91|876.71|868.91|876.24|868.44|8
1654736150000|2022-06-09 00:55:50|876.72|868.92|876.17|868.37|876.75|868.95|876.17|868.37|9
1654736160000|2022-06-09 00:56:00|876.18|868.38|876.2|868.4|876.23|868.43|876.18|868.38|4
1654736170000|2022-06-09 00:56:10|876.23|868.43|876.2|868.4|876.23|868.43|876.2|868.4|2
1654736180000|2022-06-09 00:56:20|876.27|868.47|876.23|868.43|876.32|868.52|876.23|868.43|10
1654736190000|2022-06-09 00:56:30|876.3|868.5|876.18|868.38|876.3|868.5|876.16|868.36|10
1654736200000|2022-06-09 00:56:40|876.26|868.46|876.21|868.41|876.29|868.49|876.2|868.4|11
1654736210000|2022-06-09 00:56:50|876.22|868.42|875.5|867.7|876.22|868.42|875.49|867.69|9
1654736220000|2022-06-09 00:57:00|875.43|867.63|875.51|867.71|875.51|867.71|875.31|867.51|11
1654736230000|2022-06-09 00:57:10|875.39|867.59|874.54|866.74|875.39|867.59|874.54|866.74|19
1654736240000|2022-06-09 00:57:20|874.53|866.73|874.97|867.17|875|867.2|874.52|866.72|18
1654736250000|2022-06-09 00:57:30|874.88|867.08|875.75|867.95|875.76|867.96|874.86|867.06|15
1654736260000|2022-06-09 00:57:40|875.79|867.99|875.36|867.56|875.94|868.14|875.34|867.54|16
1654736270000|2022-06-09 00:57:50|875.35|867.55|875.35|867.55|875.35|867.55|875.35|867.55|1
1654736280000|2022-06-09 00:58:00|875.37|867.57|875.84|868.04|875.86|868.06|875.36|867.56|12
1654736290000|2022-06-09 00:58:10|876.04|868.24|875.96|868.16|876.04|868.24|875.72|867.92|13
1654736300000|2022-06-09 00:58:20|876.02|868.22|876.08|868.28|876.08|868.28|876.02|868.22|4
1654736310000|2022-06-09 00:58:30|876.1|868.3|876.32|868.52|876.32|868.52|876.1|868.3|6
1654736320000|2022-06-09 00:58:40|876.33|868.53|876.34|868.54|876.35|868.55|876.32|868.52|7
1654736330000|2022-06-09 00:58:50|876.31|868.51|876.36|868.56|876.36|868.56|876.31|868.51|9
1654736340000|2022-06-09 00:59:00|876.37|868.57|875.59|867.79|876.76|868.96|875.59|867.79|17
1654736350000|2022-06-09 00:59:10|875.6|867.8|875.47|867.67|875.6|867.8|875.44|867.64|11
1654736360000|2022-06-09 00:59:20|875.44|867.64|875.37|867.57|875.47|867.67|875.33|867.53|14
1654736380000|2022-06-09 00:59:40|875.35|867.55|875.31|867.51|875.36|867.56|875.17|867.37|12
1654736390000|2022-06-09 00:59:50|875.33|867.53|875.46|867.66|876.07|868.27|875.32|867.52|9
1654736400000|2022-06-09 01:00:00|875.34|867.54|875.63|867.83|876.11|868.31|875.34|867.54|18
1654736410000|2022-06-09 01:00:10|875.66|867.86|876.19|868.39|876.23|868.43|875.66|867.86|13
1654736420000|2022-06-09 01:00:20|876.18|868.38|876.23|868.43|876.23|868.43|876.18|868.38|2
1654736430000|2022-06-09 01:00:30|876.25|868.45|876.28|868.48|876.28|868.48|876.23|868.43|9
1654736440000|2022-06-09 01:00:40|876.27|868.47|876.23|868.43|876.27|868.47|876.17|868.37|4
1654736450000|2022-06-09 01:00:50|876.22|868.42|875.62|867.82|876.22|868.42|875.62|867.82|14
1654736460000|2022-06-09 01:01:00|875.65|867.85|875.62|867.82|875.65|867.85|875.56|867.76|11
1654736470000|2022-06-09 01:01:10|875.56|867.76|874.63|866.83|875.56|867.76|874.62|866.82|17
1654736480000|2022-06-09 01:01:20|874.62|866.82|874.38|866.58|874.68|866.88|874.34|866.54|18
1654736490000|2022-06-09 01:01:30|874.33|866.53|874.29|866.49|874.36|866.56|874.29|866.49|4
1654736500000|2022-06-09 01:01:40|874.28|866.48|874.28|866.48|874.3|866.5|874.27|866.47|7
1654736510000|2022-06-09 01:01:50|874.29|866.49|875.15|867.35|875.15|867.35|874.29|866.49|12
1654736520000|2022-06-09 01:02:00|875.23|867.43|875.28|867.48|875.29|867.49|875.22|867.42|9
1654736530000|2022-06-09 01:02:10|875.23|867.43|875.35|867.55|875.71|867.91|875.23|867.43|16
1654736540000|2022-06-09 01:02:20|875.36|867.56|875.87|868.07|875.87|868.07|875.35|867.55|9
1654736550000|2022-06-09 01:02:30|875.88|868.08|875.68|867.88|875.88|868.08|875.68|867.88|9
1654736560000|2022-06-09 01:02:40|875.54|867.74|875.89|868.09|875.89|868.09|875.49|867.69|3
1654736570000|2022-06-09 01:02:50|875.88|868.08|875.73|867.93|875.88|868.08|875.73|867.93|3
1654736580000|2022-06-09 01:03:00|875.81|868.01|875.86|868.06|875.97|868.17|875.81|868.01|8
1654736590000|2022-06-09 01:03:10|875.81|868.01|875.35|867.55|875.86|868.06|875.34|867.54|12
1654736600000|2022-06-09 01:03:20|875.34|867.54|875.71|867.91|875.71|867.91|875.3|867.5|8
1654736610000|2022-06-09 01:03:30|875.76|867.96|875.71|867.91|875.76|867.96|875.71|867.91|2
1654736620000|2022-06-09 01:03:40|875.76|867.96|876.04|868.24|876.13|868.33|875.61|867.81|15
1654736630000|2022-06-09 01:03:50|876.03|868.23|875.98|868.18|876.06|868.26|875.67|867.87|11
1654736640000|2022-06-09 01:04:00|876.02|868.22|876.01|868.21|876.23|868.43|876.01|868.21|10
1654736650000|2022-06-09 01:04:10|876.05|868.25|876.9|869.1|876.9|869.1|876.05|868.25|5
1654736660000|2022-06-09 01:04:20|876.73|868.93|877.27|869.47|877.27|869.47|876.73|868.93|9
1654736670000|2022-06-09 01:04:30|877.29|869.49|877.24|869.44|877.33|869.53|877.24|869.44|6
1654736680000|2022-06-09 01:04:40|877.33|869.53|878.4|870.6|878.4|870.6|877.33|869.53|7
1654736700000|2022-06-09 01:05:00|878.26|870.46|877.46|869.66|878.31|870.51|877.39|869.59|12
1654736710000|2022-06-09 01:05:10|877.42|869.62|876.72|868.92|877.42|869.62|876.61|868.81|31
1654736720000|2022-06-09 01:05:20|876.73|868.93|877.17|869.37|877.3|869.5|876.7|868.9|14
1654736730000|2022-06-09 01:05:30|877.15|869.35|877.76|869.96|877.82|870.02|876.89|869.09|21
1654736740000|2022-06-09 01:05:40|877.82|870.02|878.88|871.08|879.08|871.28|877.82|870.02|18
1654736750000|2022-06-09 01:05:50|879.08|871.28|879.43|871.63|879.43|871.63|879.08|871.28|11
1654736760000|2022-06-09 01:06:00|879.38|871.58|879.26|871.46|879.74|871.94|879.15|871.35|19
1654736770000|2022-06-09 01:06:10|879.27|871.47|879.19|871.39|879.27|871.47|879.08|871.28|10
1654736780000|2022-06-09 01:06:20|879.2|871.4|879.44|871.64|879.44|871.64|879.2|871.4|6
1654736790000|2022-06-09 01:06:30|879.23|871.43|879.25|871.45|879.33|871.53|879.23|871.43|10
1654736800000|2022-06-09 01:06:40|879.23|871.43|879.55|871.75|879.55|871.75|879.22|871.42|14
1654736810000|2022-06-09 01:06:50|879.66|871.86|879.97|872.17|879.97|872.17|879.66|871.86|12
1654736820000|2022-06-09 01:07:00|879.98|872.18|881.52|873.72|881.52|873.72|879.98|872.18|25
1654736830000|2022-06-09 01:07:10|881.36|873.56|881.9|874.1|882.06|874.26|880.71|872.91|19
1654736840000|2022-06-09 01:07:20|881.93|874.13|881.95|874.15|881.95|874.15|881.37|873.57|13
1654736850000|2022-06-09 01:07:30|881.9|874.1|881.88|874.08|882.05|874.25|881.18|873.38|13
1654736860000|2022-06-09 01:07:40|881.8|874|881.61|873.81|881.83|874.03|881.38|873.58|14
1654736870000|2022-06-09 01:07:50|881.72|873.92|882|874.2|882.05|874.25|881.72|873.92|19
1654736880000|2022-06-09 01:08:00|882.22|874.42|882.18|874.38|882.22|874.42|882.12|874.32|5
1654736890000|2022-06-09 01:08:10|882.19|874.39|882.63|874.83|882.67|874.87|882.19|874.39|11
1654736900000|2022-06-09 01:08:20|882.64|874.84|883.21|875.41|883.21|875.41|882.64|874.84|13
1654736910000|2022-06-09 01:08:30|883.22|875.42|883.21|875.41|883.22|875.42|883.16|875.36|4
1654736920000|2022-06-09 01:08:40|883.31|875.51|883.31|875.51|883.36|875.56|883.31|875.51|3
1654736930000|2022-06-09 01:08:50|883.34|875.54|885.82|878.02|885.84|878.04|882.91|875.11|25
1654736940000|2022-06-09 01:09:00|885.8|878|886.02|878.22|886.02|878.22|885.74|877.94|13
1654736950000|2022-06-09 01:09:10|886.09|878.29|885.94|878.14|886.15|878.35|885.14|877.34|15
1654736960000|2022-06-09 01:09:20|885.95|878.15|888.25|880.45|888.88|881.08|885.95|878.15|29
1654736970000|2022-06-09 01:09:30|888.2|880.4|888.01|880.21|888.49|880.69|888.01|880.21|20
1654736980000|2022-06-09 01:09:40|887.81|880.01|887.4|879.6|887.96|880.16|887.29|879.49|17
1654736990000|2022-06-09 01:09:50|887.42|879.62|887.07|879.27|887.43|879.63|886.97|879.17|8
1654737000000|2022-06-09 01:10:00|887.08|879.28|887.21|879.41|887.46|879.66|887.08|879.28|25
1654737010000|2022-06-09 01:10:10|887.28|879.48|887.13|879.33|887.28|879.48|887.11|879.31|9
1654737020000|2022-06-09 01:10:20|887.14|879.34|888.83|881.03|888.83|881.03|887.14|879.34|23
1654737030000|2022-06-09 01:10:30|888.65|880.85|888.26|880.46|888.65|880.85|888.21|880.41|8
1654737040000|2022-06-09 01:10:40|887.17|879.37|885.73|877.93|887.17|879.37|885.73|877.93|27
1654737050000|2022-06-09 01:10:50|885.67|877.87|885.41|877.61|885.68|877.88|885.36|877.56|16
1654737060000|2022-06-09 01:11:00|885.39|877.59|884.88|877.08|885.4|877.6|884.88|877.08|18
1654737070000|2022-06-09 01:11:10|884.66|876.86|885.13|877.33|885.18|877.38|884.66|876.86|18
1654737080000|2022-06-09 01:11:20|885.14|877.34|885.11|877.31|885.15|877.35|884.89|877.09|10
1654737090000|2022-06-09 01:11:30|885.13|877.33|885.14|877.34|885.14|877.34|885.11|877.31|5
1654737100000|2022-06-09 01:11:40|885.15|877.35|885.15|877.35|885.2|877.4|885.1|877.3|7
1654737110000|2022-06-09 01:11:50|885.13|877.33|885.14|877.34|885.14|877.34|885.1|877.3|3
1654737120000|2022-06-09 01:12:00|885.16|877.36|885.06|877.26|885.16|877.36|885.06|877.26|2
1654737130000|2022-06-09 01:12:10|885.05|877.25|885.19|877.39|885.19|877.39|885.01|877.21|12
1654737140000|2022-06-09 01:12:20|885.18|877.38|886.03|878.23|886.16|878.36|885.18|877.38|21
1654737150000|2022-06-09 01:12:30|885.77|877.97|885.27|877.47|885.86|878.06|885.22|877.42|20
1654737160000|2022-06-09 01:12:40|885.28|877.48|885.2|877.4|885.31|877.51|884.97|877.17|10
1654737170000|2022-06-09 01:12:50|885.19|877.39|885.16|877.36|885.19|877.39|885.16|877.36|2
1654737180000|2022-06-09 01:13:00|885.15|877.35|884.58|876.78|885.15|877.35|884.53|876.73|14
1654737190000|2022-06-09 01:13:10|884.57|876.77|884.79|876.99|884.79|876.99|884.42|876.62|10
1654737200000|2022-06-09 01:13:20|884.56|876.76|884.87|877.07|885|877.2|884.51|876.71|17
1654737210000|2022-06-09 01:13:30|884.88|877.08|884.86|877.06|884.99|877.19|884.85|877.05|6
1654737220000|2022-06-09 01:13:40|884.85|877.05|883.29|875.49|885.18|877.38|883.09|875.29|24
1654737230000|2022-06-09 01:13:50|883.44|875.64|883.39|875.59|883.48|875.68|883.39|875.59|11
1654737240000|2022-06-09 01:14:00|883.38|875.58|882.79|874.99|883.38|875.58|882.29|874.49|20
1654737250000|2022-06-09 01:14:10|882.82|875.02|882.4|874.6|882.82|875.02|882.35|874.55|17
1654737260000|2022-06-09 01:14:20|882.38|874.58|882.66|874.86|882.67|874.87|882.34|874.54|25
1654737270000|2022-06-09 01:14:30|882.7|874.9|882.87|875.07|883.05|875.25|882.7|874.9|14
1654737280000|2022-06-09 01:14:40|882.92|875.12|882.91|875.11|882.93|875.13|882.87|875.07|5
1654737290000|2022-06-09 01:14:50|882.9|875.1|882.61|874.81|882.9|875.1|882.56|874.76|13
1654737300000|2022-06-09 01:15:00|882.6|874.8|884.44|876.64|884.44|876.64|882.6|874.8|22
1654737310000|2022-06-09 01:15:10|884.35|876.55|884.15|876.35|884.35|876.55|884.02|876.22|14
1654737320000|2022-06-09 01:15:20|884.17|876.37|884.17|876.37|884.17|876.37|884.17|876.37|1
1654737330000|2022-06-09 01:15:30|884.19|876.39|884.19|876.39|884.24|876.44|884.19|876.39|3
1654737340000|2022-06-09 01:15:40|884.17|876.37|883.44|875.64|884.17|876.37|883.32|875.52|13
1654737350000|2022-06-09 01:15:50|883.37|875.57|883.34|875.54|883.9|876.1|883.34|875.54|14
1654737360000|2022-06-09 01:16:00|883.38|875.58|884.34|876.54|884.49|876.69|883.38|875.58|22
1654737370000|2022-06-09 01:16:10|884.33|876.53|884.33|876.53|884.34|876.54|884.33|876.53|11
1654737380000|2022-06-09 01:16:20|884.29|876.49|884.59|876.79|884.68|876.88|884.23|876.43|13
1654737390000|2022-06-09 01:16:30|884.73|876.93|884.51|876.71|884.92|877.12|884.51|876.71|18
1654737400000|2022-06-09 01:16:40|884.43|876.63|884.39|876.59|884.46|876.66|884.35|876.55|11
1654737410000|2022-06-09 01:16:50|884.38|876.58|884.39|876.59|884.43|876.63|884.38|876.58|7
1654737420000|2022-06-09 01:17:00|884.38|876.58|884.8|877|884.85|877.05|884.37|876.57|14
1654737430000|2022-06-09 01:17:10|884.52|876.72|885.07|877.27|885.07|877.27|884.52|876.72|8
1654737440000|2022-06-09 01:17:20|885.08|877.28|885.47|877.67|885.63|877.83|885.01|877.21|16
1654737450000|2022-06-09 01:17:30|885.33|877.53|885.28|877.48|885.33|877.53|884.95|877.15|9
1654737460000|2022-06-09 01:17:40|885.32|877.52|885.31|877.51|885.32|877.52|885.28|877.48|3
1654737470000|2022-06-09 01:17:50|885.34|877.54|884.45|876.65|885.34|877.54|884.3|876.5|17
1654737480000|2022-06-09 01:18:00|884.44|876.64|884.35|876.55|884.44|876.64|884.33|876.53|10
1654737490000|2022-06-09 01:18:10|884.39|876.59|884.37|876.57|884.39|876.59|884.35|876.55|7
1654737500000|2022-06-09 01:18:20|884.38|876.58|884.33|876.53|884.42|876.62|884.33|876.53|6
1654737510000|2022-06-09 01:18:30|884.32|876.52|883.28|875.48|884.71|876.91|883.28|875.48|17
1654737520000|2022-06-09 01:18:40|883.25|875.45|883.94|876.14|883.96|876.16|883.25|875.45|17
1654737530000|2022-06-09 01:18:50|883.96|876.16|883.99|876.19|884.01|876.21|883.96|876.16|5
1654737540000|2022-06-09 01:19:00|884.01|876.21|884.09|876.29|884.15|876.35|884.01|876.21|8
1654737550000|2022-06-09 01:19:10|883.67|875.87|884.13|876.33|884.6|876.8|883.67|875.87|13
1654737560000|2022-06-09 01:19:20|884.2|876.4|884.14|876.34|884.21|876.41|884.07|876.27|11
1654737570000|2022-06-09 01:19:30|884.07|876.27|884.16|876.36|884.16|876.36|884.07|876.27|5
1654737580000|2022-06-09 01:19:40|884.17|876.37|884.11|876.31|884.17|876.37|884.11|876.31|4
1654737590000|2022-06-09 01:19:50|884.15|876.35|884.2|876.4|884.3|876.5|884.09|876.29|8
1654737600000|2022-06-09 01:20:00|884.19|876.39|884.09|876.29|884.24|876.44|884.09|876.29|7
1654737610000|2022-06-09 01:20:10|884.11|876.31|884.06|876.26|884.23|876.43|884.06|876.26|5
1654737620000|2022-06-09 01:20:20|884.07|876.27|884.32|876.52|884.32|876.52|884.07|876.27|11
1654737630000|2022-06-09 01:20:30|884.29|876.49|884.3|876.5|884.3|876.5|884.23|876.43|5
1654737640000|2022-06-09 01:20:40|884.35|876.55|884.3|876.5|884.35|876.55|884.3|876.5|2
1654737650000|2022-06-09 01:20:50|884.35|876.55|884.33|876.53|884.35|876.55|884.3|876.5|3
1654737660000|2022-06-09 01:21:00|884.29|876.49|884.18|876.38|884.29|876.49|884.13|876.33|14
1654737670000|2022-06-09 01:21:10|884.32|876.52|884.35|876.55|884.48|876.68|884.07|876.27|14
1654737680000|2022-06-09 01:21:20|884.3|876.5|884.35|876.55|884.35|876.55|884.3|876.5|2
1654737690000|2022-06-09 01:21:30|884.3|876.5|884.3|876.5|884.3|876.5|884.3|876.5|1
1654737710000|2022-06-09 01:21:50|884.19|876.39|884.2|876.4|884.2|876.4|884.17|876.37|10
1654737720000|2022-06-09 01:22:00|884.19|876.39|884.14|876.34|884.22|876.42|884.13|876.33|14
1654737730000|2022-06-09 01:22:10|884.18|876.38|884.14|876.34|884.18|876.38|884.05|876.25|6
1654737740000|2022-06-09 01:22:20|884.12|876.32|884.24|876.44|884.35|876.55|883.85|876.05|7
1654737750000|2022-06-09 01:22:30|884.23|876.43|884.11|876.31|884.23|876.43|884.11|876.31|4
1654737760000|2022-06-09 01:22:40|884.15|876.35|884.83|877.03|884.84|877.04|884.15|876.35|19
1654737770000|2022-06-09 01:22:50|884.79|876.99|884.95|877.15|884.95|877.15|884.79|876.99|5
1654737780000|2022-06-09 01:23:00|884.97|877.17|884.36|876.56|884.97|877.17|884.33|876.53|11
1654737790000|2022-06-09 01:23:10|884.62|876.82|884.95|877.15|884.95|877.15|884.62|876.82|4
1654737800000|2022-06-09 01:23:20|884.97|877.17|884.31|876.51|884.97|877.17|884.09|876.29|9
1654737810000|2022-06-09 01:23:30|884.32|876.52|884.89|877.09|884.89|877.09|884.32|876.52|11
1654737820000|2022-06-09 01:23:40|884.9|877.1|884.25|876.45|884.9|877.1|884.11|876.31|8
1654737830000|2022-06-09 01:23:50|884.41|876.61|885.02|877.22|885.02|877.22|884.38|876.58|14
1654737840000|2022-06-09 01:24:00|885.04|877.24|885.3|877.5|885.61|877.81|885.04|877.24|19
1654737850000|2022-06-09 01:24:10|885.29|877.49|885.32|877.52|885.38|877.58|885.17|877.37|10
1654737860000|2022-06-09 01:24:20|885.33|877.53|884.43|876.63|885.33|877.53|884.4|876.6|10
1654737870000|2022-06-09 01:24:30|884.44|876.64|884.44|876.64|884.44|876.64|884.44|876.64|1
1654737880000|2022-06-09 01:24:40|884.43|876.63|883.7|875.9|884.43|876.63|883.7|875.9|13
1654737890000|2022-06-09 01:24:50|883.69|875.89|883.61|875.81|884.33|876.53|883.54|875.74|21
1654737900000|2022-06-09 01:25:00|883.6|875.8|883.93|876.13|884.05|876.25|883.57|875.77|16
1654737910000|2022-06-09 01:25:10|884.01|876.21|884.23|876.43|884.23|876.43|884.01|876.21|15
1654737920000|2022-06-09 01:25:20|884.22|876.42|883.39|875.59|884.22|876.42|883.33|875.53|13
1654737930000|2022-06-09 01:25:30|883.4|875.6|883.4|875.6|883.4|875.6|883.4|875.6|1
1654737940000|2022-06-09 01:25:40|883.45|875.65|883.39|875.59|883.45|875.65|883.38|875.58|5
1654737950000|2022-06-09 01:25:50|883.4|875.6|883.36|875.56|883.4|875.6|883.36|875.56|4
1654737960000|2022-06-09 01:26:00|883.35|875.55|883.24|875.44|883.35|875.55|883.19|875.39|4
1654737970000|2022-06-09 01:26:10|883.2|875.4|883.2|875.4|883.22|875.42|883.2|875.4|3
1654737980000|2022-06-09 01:26:20|883.19|875.39|883.19|875.39|883.22|875.42|883.17|875.37|8
1654737990000|2022-06-09 01:26:30|883.2|875.4|883.34|875.54|883.34|875.54|883.2|875.4|6
1654738000000|2022-06-09 01:26:40|883.33|875.53|883.33|875.53|883.33|875.53|883.33|875.53|1
1654738010000|2022-06-09 01:26:50|883.24|875.44|882.98|875.18|883.24|875.44|882.93|875.13|9
1654738020000|2022-06-09 01:27:00|882.97|875.17|882.55|874.75|882.97|875.17|882.49|874.69|23
1654738030000|2022-06-09 01:27:10|882.54|874.74|883.01|875.21|883.11|875.31|882.34|874.54|14
1654738040000|2022-06-09 01:27:20|882.95|875.15|882.95|875.15|883.01|875.21|882.95|875.15|3
1654738050000|2022-06-09 01:27:30|882.89|875.09|882.84|875.04|882.89|875.09|882.45|874.65|24
1654738060000|2022-06-09 01:27:40|882.85|875.05|882.33|874.53|882.85|875.05|882.28|874.48|19
1654738070000|2022-06-09 01:27:50|882.27|874.47|882.31|874.51|882.34|874.54|882.26|874.46|7
1654738080000|2022-06-09 01:28:00|882.3|874.5|882.3|874.5|882.35|874.55|882.25|874.45|10
1654738090000|2022-06-09 01:28:10|882.26|874.46|882.27|874.47|882.31|874.51|882.26|874.46|11
1654738100000|2022-06-09 01:28:20|882.26|874.46|882.29|874.49|882.32|874.52|882.26|874.46|5
1654738110000|2022-06-09 01:28:30|882.32|874.52|882.31|874.51|882.9|875.1|882.29|874.49|13
1654738120000|2022-06-09 01:28:40|882.3|874.5|882.28|874.48|882.31|874.51|882.28|874.48|4
1654738130000|2022-06-09 01:28:50|882.24|874.44|882.23|874.43|882.25|874.45|882.23|874.43|4
1654738140000|2022-06-09 01:29:00|882.15|874.35|882.29|874.49|882.29|874.49|882.15|874.35|8
1654738150000|2022-06-09 01:29:10|882.34|874.54|882.34|874.54|882.34|874.54|882.29|874.49|6
1654738160000|2022-06-09 01:29:20|882.32|874.52|882.24|874.44|882.41|874.61|882.23|874.43|10
1654738170000|2022-06-09 01:29:30|882.22|874.42|882.22|874.42|882.29|874.49|882.22|874.42|5
1654738190000|2022-06-09 01:29:50|882.26|874.46|882.21|874.41|882.26|874.46|882.21|874.41|3
1654738200000|2022-06-09 01:30:00|882.35|874.55|882.18|874.38|882.4|874.6|882.18|874.38|13
1654738210000|2022-06-09 01:30:10|882.23|874.43|882.26|874.46|882.26|874.46|882.18|874.38|7
1654738220000|2022-06-09 01:30:20|882.25|874.45|882.31|874.51|882.31|874.51|882.08|874.28|7
1654738230000|2022-06-09 01:30:30|882.34|874.54|882.02|874.22|882.34|874.54|881.76|873.96|7
1654738240000|2022-06-09 01:30:40|882.03|874.23|882.03|874.23|882.03|874.23|882.03|874.23|1
1654738250000|2022-06-09 01:30:50|881.96|874.16|881.33|873.53|882.4|874.6|881.32|873.52|9
1654738260000|2022-06-09 01:31:00|881.31|873.51|882.19|874.39|882.19|874.39|881.31|873.51|5
1654738270000|2022-06-09 01:31:10|882.03|874.23|882.27|874.47|882.3|874.5|882.03|874.23|14
1654738280000|2022-06-09 01:31:20|882.29|874.49|882.29|874.49|882.47|874.67|882.24|874.44|13
1654738290000|2022-06-09 01:31:30|882.25|874.45|882.22|874.42|882.54|874.74|882.16|874.36|18
1654738300000|2022-06-09 01:31:40|882.27|874.47|882.27|874.47|882.28|874.48|882.27|874.47|9
1654738310000|2022-06-09 01:31:50|882.28|874.48|882.27|874.47|882.28|874.48|882.27|874.47|4
1654738320000|2022-06-09 01:32:00|882.28|874.48|882.31|874.51|882.38|874.58|882.27|874.47|10
1654738330000|2022-06-09 01:32:10|882.3|874.5|882.23|874.43|882.44|874.64|882.21|874.41|11
1654738340000|2022-06-09 01:32:20|882.24|874.44|882.26|874.46|882.31|874.51|882.19|874.39|11
1654738350000|2022-06-09 01:32:30|882.27|874.47|882.29|874.49|882.57|874.77|882.18|874.38|11
1654738360000|2022-06-09 01:32:40|882.3|874.5|882.28|874.48|882.34|874.54|882.28|874.48|3
1654738370000|2022-06-09 01:32:50|882.25|874.45|882.25|874.45|882.25|874.45|882.25|874.45|1
1654738380000|2022-06-09 01:33:00|882.23|874.43|882.22|874.42|882.29|874.49|882.22|874.42|6
1654738390000|2022-06-09 01:33:10|882.23|874.43|882.29|874.49|882.29|874.49|882.23|874.43|6
1654738400000|2022-06-09 01:33:20|882.24|874.44|882.29|874.49|882.3|874.5|882.24|874.44|6
1654738410000|2022-06-09 01:33:30|882.23|874.43|882.25|874.45|882.26|874.46|882.23|874.43|8
1654738420000|2022-06-09 01:33:40|882.24|874.44|882.25|874.45|882.25|874.45|882.24|874.44|2
1654738430000|2022-06-09 01:33:50|882.24|874.44|882.31|874.51|882.34|874.54|882.23|874.43|6
1654738440000|2022-06-09 01:34:00|882.29|874.49|882.24|874.44|882.29|874.49|882.17|874.37|10
1654738450000|2022-06-09 01:34:10|882.25|874.45|882.31|874.51|882.32|874.52|882.25|874.45|3
1654738460000|2022-06-09 01:34:20|882.3|874.5|882.3|874.5|882.31|874.51|882.3|874.5|3
1654738470000|2022-06-09 01:34:30|882.25|874.45|882.26|874.46|882.26|874.46|882.11|874.31|4
1654738480000|2022-06-09 01:34:40|882.27|874.47|882.36|874.56|882.73|874.93|882.27|874.47|16
1654738490000|2022-06-09 01:34:50|882.32|874.52|882.34|874.54|882.56|874.76|882.3|874.5|15
1654738500000|2022-06-09 01:35:00|882.31|874.51|882.79|874.99|882.79|874.99|882.31|874.51|11
1654738510000|2022-06-09 01:35:10|882.81|875.01|882.33|874.53|882.81|875.01|882.32|874.52|6
1654738520000|2022-06-09 01:35:20|882.23|874.43|882.45|874.65|882.5|874.7|882.23|874.43|14
1654738530000|2022-06-09 01:35:30|882.39|874.59|882.24|874.44|882.43|874.63|882.24|874.44|4
1654738540000|2022-06-09 01:35:40|882.34|874.54|882.13|874.33|882.35|874.55|882.11|874.31|10
1654738550000|2022-06-09 01:35:50|882.16|874.36|882.13|874.33|882.16|874.36|882.13|874.33|13
1654738560000|2022-06-09 01:36:00|882.14|874.34|882.04|874.24|882.18|874.38|882.03|874.23|11
1654738570000|2022-06-09 01:36:10|882.05|874.25|882.31|874.51|882.44|874.64|882.05|874.25|21
1654738580000|2022-06-09 01:36:20|882.32|874.52|882.27|874.47|882.32|874.52|882.27|874.47|4
1654738590000|2022-06-09 01:36:30|882.25|874.45|882.21|874.41|882.26|874.46|882.2|874.4|14
1654738600000|2022-06-09 01:36:40|882.29|874.49|882.28|874.48|882.29|874.49|882.15|874.35|12
1654738610000|2022-06-09 01:36:50|882.27|874.47|882.26|874.46|882.27|874.47|882.26|874.46|4
1654738620000|2022-06-09 01:37:00|882.27|874.47|882.23|874.43|882.28|874.48|882.23|874.43|3
1654738630000|2022-06-09 01:37:10|882.25|874.45|882.03|874.23|882.28|874.48|881.47|873.67|10
1654738640000|2022-06-09 01:37:20|882.07|874.27|882.07|874.27|882.07|874.27|882.07|874.27|1
1654738650000|2022-06-09 01:37:30|882.26|874.46|881.33|873.53|882.26|874.46|881.25|873.45|12
1654738660000|2022-06-09 01:37:40|881.35|873.55|881.45|873.65|881.51|873.71|881.28|873.48|15
1654738670000|2022-06-09 01:37:50|881.46|873.66|881.21|873.41|881.46|873.66|881.07|873.27|13
1654738680000|2022-06-09 01:38:00|881.23|873.43|880.47|872.67|881.23|873.43|880.47|872.67|8
1654738690000|2022-06-09 01:38:10|880.74|872.94|880.54|872.74|880.92|873.12|880.54|872.74|17
1654738700000|2022-06-09 01:38:20|880.56|872.76|879.55|871.75|880.61|872.81|879.55|871.75|13
1654738710000|2022-06-09 01:38:30|879.61|871.81|879.6|871.8|879.61|871.81|879.57|871.77|10
1654738720000|2022-06-09 01:38:40|879.61|871.81|879.41|871.61|879.66|871.86|879.41|871.61|14
1654738730000|2022-06-09 01:38:50|879.4|871.6|879.34|871.54|879.55|871.75|879.21|871.41|14
1654738740000|2022-06-09 01:39:00|879.35|871.55|878.83|871.03|879.35|871.55|878.78|870.98|14
1654738750000|2022-06-09 01:39:10|878.82|871.02|878.81|871.01|878.83|871.03|878.81|871.01|6
1654738760000|2022-06-09 01:39:20|878.82|871.02|878.75|870.95|878.83|871.03|878.68|870.88|18
1654738770000|2022-06-09 01:39:30|878.76|870.96|878.7|870.9|878.81|871.01|878.7|870.9|6
1654738780000|2022-06-09 01:39:40|878.69|870.89|878.54|870.74|878.69|870.89|878.54|870.74|9
1654738790000|2022-06-09 01:39:50|878.49|870.69|877.57|869.77|878.49|870.69|877.57|869.77|21
1654738800000|2022-06-09 01:40:00|877.6|869.8|878.43|870.63|878.43|870.63|877.56|869.76|12
1654738810000|2022-06-09 01:40:10|878.44|870.64|878.64|870.84|878.71|870.91|878.44|870.64|21
1654738820000|2022-06-09 01:40:20|878.68|870.88|878.59|870.79|878.7|870.9|878.59|870.79|19
1654738830000|2022-06-09 01:40:30|878.58|870.78|878.64|870.84|878.69|870.89|878.56|870.76|12
1654738840000|2022-06-09 01:40:40|878.65|870.85|878.62|870.82|878.65|870.85|878.59|870.79|19
1654738850000|2022-06-09 01:40:50|878.63|870.83|879.05|871.25|879.05|871.25|878.61|870.81|17
1654738860000|2022-06-09 01:41:00|879.48|871.68|879.33|871.53|879.52|871.72|879.32|871.52|13
1654738870000|2022-06-09 01:41:10|879.27|871.47|879.26|871.46|879.33|871.53|879.26|871.46|8
1654738880000|2022-06-09 01:41:20|879.22|871.42|879.29|871.49|879.48|871.68|879.21|871.41|17
1654738890000|2022-06-09 01:41:30|879.32|871.52|879.42|871.62|879.45|871.65|879.29|871.49|8
1654738900000|2022-06-09 01:41:40|879.37|871.57|879.39|871.59|879.4|871.6|879.37|871.57|6
1654738910000|2022-06-09 01:41:50|879.38|871.58|879.34|871.54|879.43|871.63|879.34|871.54|4
1654738920000|2022-06-09 01:42:00|879.37|871.57|879.38|871.58|879.45|871.65|879.36|871.56|9
1654738930000|2022-06-09 01:42:10|879.41|871.61|879.37|871.57|879.43|871.63|879.36|871.56|9
1654738940000|2022-06-09 01:42:20|879.46|871.66|879.35|871.55|879.46|871.66|879.34|871.54|11
1654738950000|2022-06-09 01:42:30|879.34|871.54|879.37|871.57|879.4|871.6|879.34|871.54|8
1654738960000|2022-06-09 01:42:40|879.38|871.58|879.55|871.75|880.09|872.29|879.33|871.53|25
1654738970000|2022-06-09 01:42:50|879.57|871.77|878.7|870.9|879.67|871.87|878.7|870.9|19
1654738980000|2022-06-09 01:43:00|878.69|870.89|879.11|871.31|879.15|871.35|878.66|870.86|11
1654738990000|2022-06-09 01:43:10|879.12|871.32|878.77|870.97|879.12|871.32|878.77|870.97|19
1654739000000|2022-06-09 01:43:20|878.76|870.96|878.99|871.19|878.99|871.19|878.66|870.86|15
1654739010000|2022-06-09 01:43:30|879.04|871.24|878.98|871.18|879.05|871.25|878.98|871.18|9
1654739020000|2022-06-09 01:43:40|879.02|871.22|879.2|871.4|879.2|871.4|879.02|871.22|7
1654739030000|2022-06-09 01:43:50|879.19|871.39|879.32|871.52|879.37|871.57|879.18|871.38|7
1654739040000|2022-06-09 01:44:00|879.31|871.51|879.43|871.63|879.54|871.74|878.67|870.87|18
1654739050000|2022-06-09 01:44:10|879.56|871.76|879.37|871.57|879.56|871.76|879.37|871.57|5
1654739060000|2022-06-09 01:44:20|879.28|871.48|879.24|871.44|879.32|871.52|879.23|871.43|7
1654739070000|2022-06-09 01:44:30|879.32|871.52|878.48|870.68|879.32|871.52|878.48|870.68|10
1654739080000|2022-06-09 01:44:40|878.57|870.77|878.35|870.55|878.57|870.77|878.35|870.55|5
1654739090000|2022-06-09 01:44:50|878.34|870.54|878.18|870.38|878.34|870.54|878.18|870.38|3
1654739100000|2022-06-09 01:45:00|878.17|870.37|877.67|869.87|878.19|870.39|877.64|869.84|20
1654739110000|2022-06-09 01:45:10|877.88|870.08|878.16|870.36|878.16|870.36|877.84|870.04|13
1654739120000|2022-06-09 01:45:20|878.15|870.35|878.21|870.41|878.21|870.41|878.15|870.35|5
1654739130000|2022-06-09 01:45:30|877.91|870.11|877.91|870.11|877.91|870.11|877.86|870.06|3
1654739140000|2022-06-09 01:45:40|877.89|870.09|877.43|869.63|877.89|870.09|877.4|869.6|10
1654739150000|2022-06-09 01:45:50|877.4|869.6|877.43|869.63|877.43|869.63|877.4|869.6|2
1654739160000|2022-06-09 01:46:00|877.4|869.6|877.56|869.76|878.17|870.37|877.4|869.6|16
1654739170000|2022-06-09 01:46:10|877.4|869.6|878.11|870.31|878.11|870.31|877.4|869.6|11
1654739180000|2022-06-09 01:46:20|878.12|870.32|877.47|869.67|878.19|870.39|877.47|869.67|4
1654739190000|2022-06-09 01:46:30|877.53|869.73|877.51|869.71|877.53|869.73|877.47|869.67|10
1654739210000|2022-06-09 01:46:50|877.5|869.7|877.5|869.7|877.53|869.73|877.5|869.7|6
1654739220000|2022-06-09 01:47:00|877.47|869.67|876.41|868.61|877.53|869.73|876.27|868.47|17
1654739230000|2022-06-09 01:47:10|876.37|868.57|876.22|868.42|876.37|868.57|876.08|868.28|11
1654739240000|2022-06-09 01:47:20|876.18|868.38|875.61|867.81|876.23|868.43|875.52|867.72|18
1654739250000|2022-06-09 01:47:30|875.6|867.8|875.27|867.47|875.6|867.8|875.09|867.29|13
1654739260000|2022-06-09 01:47:40|875.2|867.4|875.76|867.96|875.76|867.96|875.16|867.36|14
1654739270000|2022-06-09 01:47:50|875.92|868.12|876.01|868.21|876.01|868.21|875.5|867.7|7
1654739280000|2022-06-09 01:48:00|876|868.2|875.8|868|876.01|868.21|875.71|867.91|23
1654739290000|2022-06-09 01:48:10|875.73|867.93|875.84|868.04|875.93|868.13|875.57|867.77|15
1654739300000|2022-06-09 01:48:20|875.85|868.05|875.85|868.05|875.9|868.1|875.84|868.04|9
1654739310000|2022-06-09 01:48:30|875.82|868.02|875.88|868.08|875.88|868.08|875.82|868.02|4
1654739320000|2022-06-09 01:48:40|875.97|868.17|875.97|868.17|875.97|868.17|875.97|868.17|1
1654739330000|2022-06-09 01:48:50|875.96|868.16|875.05|867.25|875.96|868.16|875.01|867.21|23
1654739340000|2022-06-09 01:49:00|875.02|867.22|875.04|867.24|875.13|867.33|874.93|867.13|17
1654739350000|2022-06-09 01:49:10|874.94|867.14|874.75|866.95|874.94|867.14|874.71|866.91|15
1654739360000|2022-06-09 01:49:20|874.88|867.08|874.41|866.61|874.88|867.08|874.25|866.45|16
1654739370000|2022-06-09 01:49:30|874.43|866.63|874.35|866.55|874.43|866.63|874.32|866.52|8
1654739380000|2022-06-09 01:49:40|874.32|866.52|874.26|866.46|874.33|866.53|874.26|866.46|7
1654739390000|2022-06-09 01:49:50|874.29|866.49|874.29|866.49|874.3|866.5|874.27|866.47|6
1654739400000|2022-06-09 01:50:00|874.38|866.58|874.26|866.46|874.38|866.58|874.16|866.36|12
1654739410000|2022-06-09 01:50:10|874.25|866.45|874.24|866.44|874.26|866.46|874.24|866.44|5
1654739420000|2022-06-09 01:50:20|874.26|866.46|874.2|866.4|874.27|866.47|874.2|866.4|6
1654739430000|2022-06-09 01:50:30|874.29|866.49|874.24|866.44|874.56|866.76|874.19|866.39|19
1654739440000|2022-06-09 01:50:40|874.23|866.43|874.25|866.45|874.38|866.58|874.21|866.41|8
1654739450000|2022-06-09 01:50:50|874.21|866.41|874.17|866.37|874.35|866.55|874.17|866.37|8
1654739460000|2022-06-09 01:51:00|874.16|866.36|874.13|866.33|874.24|866.44|874.12|866.32|11
1654739470000|2022-06-09 01:51:10|874.02|866.22|873.93|866.13|874.08|866.28|873.47|865.67|23
1654739480000|2022-06-09 01:51:20|873.92|866.12|874.13|866.33|874.13|866.33|873.92|866.12|3
1654739490000|2022-06-09 01:51:30|874.28|866.48|874.19|866.39|874.28|866.48|874.19|866.39|2
1654739500000|2022-06-09 01:51:40|874.2|866.4|874.18|866.38|874.24|866.44|874.17|866.37|8
1654739510000|2022-06-09 01:51:50|874.17|866.37|874.24|866.44|874.24|866.44|874.17|866.37|4
1654739520000|2022-06-09 01:52:00|874.23|866.43|873.76|865.96|874.23|866.43|873.72|865.92|16
1654739530000|2022-06-09 01:52:10|873.81|866.01|874.18|866.38|874.22|866.42|873.81|866.01|10
1654739540000|2022-06-09 01:52:20|874.21|866.41|874.21|866.41|874.21|866.41|874.18|866.38|5
1654739550000|2022-06-09 01:52:30|874.32|866.52|874.03|866.23|874.32|866.52|873.97|866.17|14
1654739560000|2022-06-09 01:52:40|874.07|866.27|874.05|866.25|874.07|866.27|874|866.2|5
1654739570000|2022-06-09 01:52:50|874|866.2|874|866.2|874.06|866.26|874|866.2|7
1654739580000|2022-06-09 01:53:00|873.97|866.17|873.74|865.94|873.97|866.17|873.69|865.89|10
1654739590000|2022-06-09 01:53:10|873.75|865.95|874.01|866.21|874.01|866.21|873.72|865.92|9
1654739600000|2022-06-09 01:53:20|874.02|866.22|874|866.2|874.23|866.43|873.37|865.57|14
1654739610000|2022-06-09 01:53:30|874.03|866.23|874.03|866.23|874.03|866.23|874.03|866.23|1
1654739620000|2022-06-09 01:53:40|874.07|866.27|874|866.2|874.07|866.27|874|866.2|4
1654739630000|2022-06-09 01:53:50|874.66|866.86|875.62|867.82|876.17|868.37|874.66|866.86|13
1654739640000|2022-06-09 01:54:00|875.63|867.83|875.21|867.41|875.73|867.93|875.11|867.31|18
1654739650000|2022-06-09 01:54:10|875.1|867.3|874.92|867.12|875.11|867.31|874.15|866.35|22
1654739660000|2022-06-09 01:54:20|874.94|867.14|875|867.2|875.19|867.39|874.94|867.14|9
1654739670000|2022-06-09 01:54:30|875.04|867.24|875.15|867.35|875.15|867.35|875.04|867.24|13
1654739680000|2022-06-09 01:54:40|875.14|867.34|874.54|866.74|875.17|867.37|874.54|866.74|10
1654739690000|2022-06-09 01:54:50|874.53|866.73|875.04|867.24|875.06|867.26|874.46|866.66|13
1654739700000|2022-06-09 01:55:00|875.06|867.26|875.06|867.26|875.07|867.27|875.04|867.24|9
1654739710000|2022-06-09 01:55:10|875.07|867.27|875.06|867.26|875.2|867.4|875.04|867.24|13
1654739720000|2022-06-09 01:55:20|875.11|867.31|875.12|867.32|875.15|867.35|875.1|867.3|12
1654739730000|2022-06-09 01:55:30|875.11|867.31|874.57|866.77|875.14|867.34|874.51|866.71|12
1654739740000|2022-06-09 01:55:40|874.56|866.76|874.4|866.6|874.56|866.76|874.4|866.6|12
1654739750000|2022-06-09 01:55:50|874.37|866.57|874.29|866.49|874.37|866.57|873.92|866.12|10
1654739760000|2022-06-09 01:56:00|874.3|866.5|874.3|866.5|874.3|866.5|874.29|866.49|3
1654739770000|2022-06-09 01:56:10|873.96|866.16|873.57|865.77|873.96|866.16|873.53|865.73|14
1654739780000|2022-06-09 01:56:20|873.58|865.78|873.59|865.79|873.68|865.88|873.53|865.73|13
1654739790000|2022-06-09 01:56:30|873.5|865.7|873.35|865.55|873.5|865.7|873.28|865.48|12
1654739800000|2022-06-09 01:56:40|873.32|865.52|873.51|865.71|873.51|865.71|873.3|865.5|13
1654739810000|2022-06-09 01:56:50|873.49|865.69|872.41|864.61|873.49|865.69|872.31|864.51|16
1654739820000|2022-06-09 01:57:00|872.51|864.71|873.05|865.25|873.05|865.25|872.22|864.42|15
1654739830000|2022-06-09 01:57:10|873.06|865.26|873.58|865.78|873.67|865.87|873.02|865.22|19
1654739840000|2022-06-09 01:57:20|873.78|865.98|873.63|865.83|873.78|865.98|873.33|865.53|12
1654739850000|2022-06-09 01:57:30|873.64|865.84|873.31|865.51|873.83|866.03|873.3|865.5|13
1654739860000|2022-06-09 01:57:40|873.35|865.55|873.15|865.35|873.35|865.55|873.15|865.35|14
1654739870000|2022-06-09 01:57:50|873.18|865.38|872.84|865.04|873.18|865.38|872.84|865.04|4
1654739880000|2022-06-09 01:58:00|872.72|864.92|872.18|864.38|872.72|864.92|872.14|864.34|22
1654739890000|2022-06-09 01:58:10|872.26|864.46|872.11|864.31|872.26|864.46|872.1|864.3|9
1654739900000|2022-06-09 01:58:20|872.1|864.3|871.54|863.74|872.14|864.34|871.45|863.65|17
1654739910000|2022-06-09 01:58:30|871.45|863.65|871.38|863.58|871.45|863.65|871.38|863.58|3
1654739920000|2022-06-09 01:58:40|871.32|863.52|870.34|862.54|871.32|863.52|869.66|861.86|22
1654739930000|2022-06-09 01:58:50|870.06|862.26|869.63|861.83|870.06|862.26|869.59|861.79|12
1654739940000|2022-06-09 01:59:00|869.52|861.72|868.99|861.19|869.58|861.78|868.99|861.19|19
1654739950000|2022-06-09 01:59:10|869.03|861.23|869.93|862.13|869.93|862.13|869.03|861.23|13
1654739960000|2022-06-09 01:59:20|869.99|862.19|870.03|862.23|870.03|862.23|869.86|862.06|13
1654739970000|2022-06-09 01:59:30|870.05|862.25|870.08|862.28|870.14|862.34|870.03|862.23|12
1654739980000|2022-06-09 01:59:40|870.04|862.24|869.09|861.29|870.04|862.24|869.05|861.25|11
1654739990000|2022-06-09 01:59:50|869.1|861.3|868.92|861.12|869.21|861.41|868.92|861.12|11
1654740000000|2022-06-09 02:00:00|868.99|861.19|868.9|861.1|869|861.2|868.9|861.1|4
1654740010000|2022-06-09 02:00:10|868.97|861.17|869.61|861.81|869.61|861.81|868.93|861.13|18
1654740020000|2022-06-09 02:00:20|869.63|861.83|869.3|861.5|869.7|861.9|869.29|861.49|10
1654740030000|2022-06-09 02:00:30|869.01|861.21|869.03|861.23|869.11|861.31|868.96|861.16|7
1654740040000|2022-06-09 02:00:40|868.97|861.17|868.43|860.63|869.01|861.21|868.43|860.63|18
1654740050000|2022-06-09 02:00:50|868.44|860.64|868.65|860.85|868.73|860.93|868.36|860.56|14
1654740060000|2022-06-09 02:01:00|868.69|860.89|869.06|861.26|869.07|861.27|868.62|860.82|13
1654740070000|2022-06-09 02:01:10|869.1|861.3|868.59|860.79|869.14|861.34|868.55|860.75|15
1654740080000|2022-06-09 02:01:20|868.55|860.75|868.54|860.74|868.56|860.76|868.53|860.73|8
1654740090000|2022-06-09 02:01:30|868.59|860.79|868.69|860.89|868.72|860.92|868.43|860.63|7
1654740100000|2022-06-09 02:01:40|868.7|860.9|868.34|860.54|868.81|861.01|868.31|860.51|12
1654740110000|2022-06-09 02:01:50|868.35|860.55|866.45|858.65|868.35|860.55|866.45|858.65|17
1654740120000|2022-06-09 02:02:00|866.46|858.66|868.05|860.25|868.05|860.25|866.45|858.65|27
1654740130000|2022-06-09 02:02:10|867.74|859.94|867.95|860.15|868.02|860.22|867.27|859.47|26
1654740140000|2022-06-09 02:02:20|867.78|859.98|867.31|859.51|868.02|860.22|867.31|859.51|13
1654740150000|2022-06-09 02:02:30|867.32|859.52|867.26|859.46|867.34|859.54|867.26|859.46|6
1654740160000|2022-06-09 02:02:40|867.29|859.49|867.01|859.21|867.3|859.5|867.01|859.21|18
1654740170000|2022-06-09 02:02:50|866.75|858.95|867.04|859.24|867.04|859.24|866.75|858.95|9
1654740180000|2022-06-09 02:03:00|867.05|859.25|867.28|859.48|867.28|859.48|867.05|859.25|20
1654740190000|2022-06-09 02:03:10|867.24|859.44|867.06|859.26|867.24|859.44|866.86|859.06|6
1654740200000|2022-06-09 02:03:20|867.03|859.23|866.94|859.14|867.04|859.24|866.62|858.82|23
1654740210000|2022-06-09 02:03:30|866.95|859.15|867.2|859.4|867.2|859.4|866.91|859.11|12
1654740220000|2022-06-09 02:03:40|867.21|859.41|867.19|859.39|867.22|859.42|867.19|859.39|4
1654740230000|2022-06-09 02:03:50|867.22|859.42|867.15|859.35|867.23|859.43|867.15|859.35|4
1654740240000|2022-06-09 02:04:00|867.24|859.44|868.08|860.28|868.08|860.28|867.17|859.37|14
1654740250000|2022-06-09 02:04:10|868.09|860.29|868.16|860.36|868.25|860.45|868.09|860.29|9
1654740260000|2022-06-09 02:04:20|868.08|860.28|868.06|860.26|868.1|860.3|868|860.2|14
1654740270000|2022-06-09 02:04:30|868.07|860.27|868.08|860.28|868.12|860.32|867.99|860.19|17
1654740280000|2022-06-09 02:04:40|867.92|860.12|867.5|859.7|867.92|860.12|867.34|859.54|10
1654740290000|2022-06-09 02:04:50|867.51|859.71|867.91|860.11|867.98|860.18|867.51|859.71|9
1654740300000|2022-06-09 02:05:00|867.87|860.07|867.47|859.67|867.87|860.07|867.45|859.65|19
1654740310000|2022-06-09 02:05:10|867.46|859.66|867.43|859.63|867.58|859.78|867.4|859.6|11
1654740320000|2022-06-09 02:05:20|867.52|859.72|867.43|859.63|867.52|859.72|867.38|859.58|8
1654740330000|2022-06-09 02:05:30|867.41|859.61|867.48|859.68|867.48|859.68|867.34|859.54|8
1654740340000|2022-06-09 02:05:40|867.49|859.69|867.49|859.69|867.49|859.69|867.49|859.69|1
1654740350000|2022-06-09 02:05:50|867.48|859.68|867.34|859.54|867.48|859.68|867.33|859.53|6
1654740360000|2022-06-09 02:06:00|867.35|859.55|866.43|858.63|867.44|859.64|866.41|858.61|18
1654740370000|2022-06-09 02:06:10|866.41|858.61|865.73|857.93|866.43|858.63|865.53|857.73|14
1654740380000|2022-06-09 02:06:20|865.47|857.67|866.14|858.34|866.27|858.47|865.46|857.66|18
1654740390000|2022-06-09 02:06:30|866.13|858.33|866.68|858.88|866.89|859.09|866.05|858.25|22
1654740400000|2022-06-09 02:06:40|866.57|858.77|866.83|859.03|866.84|859.04|866.57|858.77|11
1654740410000|2022-06-09 02:06:50|866.84|859.04|867.1|859.3|867.1|859.3|866.84|859.04|7
1654740420000|2022-06-09 02:07:00|867.11|859.31|867.27|859.47|867.48|859.68|867.05|859.25|19
1654740430000|2022-06-09 02:07:10|867.26|859.46|867.73|859.93|867.73|859.93|867.26|859.46|20
1654740440000|2022-06-09 02:07:20|867.74|859.94|867.38|859.58|867.74|859.94|867.38|859.58|6
1654740450000|2022-06-09 02:07:30|867.41|859.61|867.48|859.68|867.49|859.69|867.38|859.58|14
1654740460000|2022-06-09 02:07:40|867.49|859.69|867.39|859.59|867.49|859.69|867.32|859.52|11
1654740470000|2022-06-09 02:07:50|867.35|859.55|867.48|859.68|867.5|859.7|867.35|859.55|11
1654740480000|2022-06-09 02:08:00|867.49|859.69|868.18|860.38|868.98|861.18|867.38|859.58|28
1654740490000|2022-06-09 02:08:10|868.23|860.43|868.17|860.37|868.25|860.45|868.03|860.23|15
1654740500000|2022-06-09 02:08:20|868.18|860.38|868.04|860.24|868.2|860.4|868.04|860.24|5
1654740510000|2022-06-09 02:08:30|868.08|860.28|868.07|860.27|868.2|860.4|867.99|860.19|7
1654740520000|2022-06-09 02:08:40|868|860.2|868.13|860.33|868.19|860.39|867.97|860.17|21
1654740530000|2022-06-09 02:08:50|868.11|860.31|868.08|860.28|868.23|860.43|868.04|860.24|20
1654740540000|2022-06-09 02:09:00|868.04|860.24|868.05|860.25|868.05|860.25|867.97|860.17|6
1654740550000|2022-06-09 02:09:10|868.09|860.29|868.25|860.45|868.29|860.49|868.09|860.29|17
1654740560000|2022-06-09 02:09:20|868.27|860.47|868.17|860.37|868.29|860.49|868.11|860.31|14
1654740570000|2022-06-09 02:09:30|868.15|860.35|868.24|860.44|868.24|860.44|868.1|860.3|10
1654740580000|2022-06-09 02:09:40|868.25|860.45|868.32|860.52|868.32|860.52|868.25|860.45|4
1654740590000|2022-06-09 02:09:50|868.29|860.49|868.3|860.5|868.3|860.5|868.23|860.43|6
1654740600000|2022-06-09 02:10:00|868.31|860.51|868.61|860.81|868.61|860.81|868.26|860.46|11
1654740610000|2022-06-09 02:10:10|868.81|861.01|869.12|861.32|869.12|861.32|868.81|861.01|18
1654740620000|2022-06-09 02:10:20|869.13|861.33|869.1|861.3|869.13|861.33|869.05|861.25|11
1654740630000|2022-06-09 02:10:30|869.05|861.25|868.98|861.18|869.05|861.25|868.83|861.03|22
1654740640000|2022-06-09 02:10:40|868.93|861.13|868.32|860.52|869.01|861.21|868.28|860.48|10
1654740650000|2022-06-09 02:10:50|868.33|860.53|868.45|860.65|868.88|861.08|868.33|860.53|18
1654740660000|2022-06-09 02:11:00|868.48|860.68|868.91|861.11|868.95|861.15|868.48|860.68|11
1654740670000|2022-06-09 02:11:10|868.9|861.1|868.51|860.71|868.99|861.19|868.46|860.66|10
1654740680000|2022-06-09 02:11:20|868.43|860.63|868.22|860.42|868.45|860.65|868.21|860.41|13
1654740690000|2022-06-09 02:11:30|867.98|860.18|868.07|860.27|868.07|860.27|867.98|860.18|9
1654740700000|2022-06-09 02:11:40|868.08|860.28|868.11|860.31|868.15|860.35|868.08|860.28|7
1654740710000|2022-06-09 02:11:50|868.19|860.39|868.22|860.42|868.22|860.42|867.87|860.07|11
1654740720000|2022-06-09 02:12:00|868.21|860.41|867.67|859.87|868.21|860.41|867.67|859.87|7
1654740730000|2022-06-09 02:12:10|867.61|859.81|866.45|858.65|867.61|859.81|866.45|858.65|24
1654740740000|2022-06-09 02:12:20|866.46|858.66|866.29|858.49|866.55|858.75|866.1|858.3|17
1654740750000|2022-06-09 02:12:30|866.13|858.33|865.56|857.76|866.13|858.33|865.55|857.75|18
1654740760000|2022-06-09 02:12:40|865.57|857.77|864.76|856.96|865.8|858|864.74|856.94|19
1654740770000|2022-06-09 02:12:50|864.78|856.98|865.1|857.3|865.28|857.48|864.78|856.98|19
1654740780000|2022-06-09 02:13:00|864.96|857.16|864.96|857.16|865.12|857.32|864.89|857.09|13
1654740790000|2022-06-09 02:13:10|864.97|857.17|863.78|855.98|865.03|857.23|863.78|855.98|17
1654740800000|2022-06-09 02:13:20|863.81|856.01|862.77|854.97|863.81|856.01|862.22|854.42|28
1654740810000|2022-06-09 02:13:30|863.03|855.23|862.64|854.84|863.03|855.23|862.64|854.84|16
1654740820000|2022-06-09 02:13:40|862.63|854.83|862.44|854.64|862.63|854.83|862.39|854.59|16
1654740830000|2022-06-09 02:13:50|862.43|854.63|862.34|854.54|862.51|854.71|862.33|854.53|24
1654740840000|2022-06-09 02:14:00|862.33|854.53|862.24|854.44|862.38|854.58|862.21|854.41|8
1654740850000|2022-06-09 02:14:10|862.25|854.45|863.01|855.21|863.01|855.21|862.25|854.45|21
1654740860000|2022-06-09 02:14:20|863.02|855.22|863.26|855.46|863.3|855.5|862.95|855.15|8
1654740870000|2022-06-09 02:14:30|863.27|855.47|864.1|856.3|864.17|856.37|863.22|855.42|24
1654740880000|2022-06-09 02:14:40|864.11|856.31|864.06|856.26|864.19|856.39|864.02|856.22|11
1654740890000|2022-06-09 02:14:50|864|856.2|863.36|855.56|864.01|856.21|863.18|855.38|14
1654740900000|2022-06-09 02:15:00|863.37|855.57|863.25|855.45|863.38|855.58|863.08|855.28|17
1654740910000|2022-06-09 02:15:10|863.16|855.36|862.68|854.88|863.25|855.45|862.34|854.54|21
1654740920000|2022-06-09 02:15:20|862.67|854.87|863.07|855.27|863.07|855.27|862.6|854.8|14
1654740930000|2022-06-09 02:15:30|863.06|855.26|862.53|854.73|863.07|855.27|862.5|854.7|8
1654740940000|2022-06-09 02:15:40|862.52|854.72|862.4|854.6|862.62|854.82|862.4|854.6|14
1654740950000|2022-06-09 02:15:50|862.44|854.64|862.4|854.6|862.46|854.66|862.4|854.6|3
1654740960000|2022-06-09 02:16:00|861.86|854.06|861.36|853.56|861.93|854.13|861.25|853.45|24
1654740970000|2022-06-09 02:16:10|861.24|853.44|861.29|853.49|861.35|853.55|861.16|853.36|15
1654740980000|2022-06-09 02:16:20|861.26|853.46|860.66|852.86|861.26|853.46|860.19|852.39|17
1654740990000|2022-06-09 02:16:30|860.65|852.85|859.6|851.8|861.1|853.3|859.56|851.76|16
1654741000000|2022-06-09 02:16:40|859.59|851.79|859.81|852.01|859.97|852.17|859.5|851.7|33
1654741010000|2022-06-09 02:16:50|859.74|851.94|860.11|852.31|860.26|852.46|859.74|851.94|29
1654741020000|2022-06-09 02:17:00|860.12|852.32|860.49|852.69|860.73|852.93|860.12|852.32|25
1654741030000|2022-06-09 02:17:10|860.5|852.7|860.88|853.08|861.02|853.22|860.5|852.7|18
1654741040000|2022-06-09 02:17:20|860.89|853.09|860.42|852.62|860.89|853.09|860.26|852.46|21
1654741050000|2022-06-09 02:17:30|860.43|852.63|860.56|852.76|860.56|852.76|860.37|852.57|12
1654741060000|2022-06-09 02:17:40|860.62|852.82|860.43|852.63|860.63|852.83|860.41|852.61|9
1654741070000|2022-06-09 02:17:50|860.44|852.64|860.53|852.73|860.88|853.08|860.37|852.57|18
1654741080000|2022-06-09 02:18:00|860.54|852.74|861.14|853.34|861.71|853.91|860.54|852.74|24
1654741090000|2022-06-09 02:18:10|860.96|853.16|861.25|853.45|861.25|853.45|860.96|853.16|16
1654741100000|2022-06-09 02:18:20|861.26|853.46|862.68|854.88|862.73|854.93|861.12|853.32|21
1654741110000|2022-06-09 02:18:30|862.84|855.04|863.23|855.43|863.96|856.16|862.46|854.66|28
1654741120000|2022-06-09 02:18:40|863.24|855.44|863.97|856.17|863.97|856.17|863.24|855.44|26
1654741130000|2022-06-09 02:18:50|863.93|856.13|864.7|856.9|864.9|857.1|863.93|856.13|26
1654741140000|2022-06-09 02:19:00|864.72|856.92|864.86|857.06|864.86|857.06|864.09|856.29|21
1654741150000|2022-06-09 02:19:10|864.87|857.07|864.75|856.95|864.92|857.12|864.75|856.95|21
1654741160000|2022-06-09 02:19:20|864.73|856.93|864.17|856.37|864.77|856.97|864.02|856.22|17
1654741170000|2022-06-09 02:19:30|864.22|856.42|864.18|856.38|864.24|856.44|864.15|856.35|17
1654741180000|2022-06-09 02:19:40|864.19|856.39|864.1|856.3|864.26|856.46|864.1|856.3|17
1654741190000|2022-06-09 02:19:50|864.16|856.36|864.45|856.65|864.76|856.96|864.16|856.36|29
1654741200000|2022-06-09 02:20:00|864.46|856.66|864.94|857.14|864.96|857.16|864.46|856.66|7
1654741210000|2022-06-09 02:20:10|865.06|857.26|864.89|857.09|865.06|857.26|864.74|856.94|9
1654741220000|2022-06-09 02:20:20|864.9|857.1|864.85|857.05|864.97|857.17|864.29|856.49|19
1654741230000|2022-06-09 02:20:30|864.64|856.84|864.86|857.06|864.86|857.06|864.54|856.74|7
1654741240000|2022-06-09 02:20:40|864.87|857.07|864.89|857.09|864.97|857.17|864.86|857.06|14
1654741250000|2022-06-09 02:20:50|864.86|857.06|864.28|856.48|864.95|857.15|864.28|856.48|18
1654741260000|2022-06-09 02:21:00|864.35|856.55|864.4|856.6|864.4|856.6|864.2|856.4|16
1654741270000|2022-06-09 02:21:10|864.35|856.55|864.69|856.89|864.81|857.01|864.35|856.55|8
1654741280000|2022-06-09 02:21:20|864.7|856.9|864.91|857.11|864.94|857.14|864.7|856.9|17
1654741290000|2022-06-09 02:21:30|864.92|857.12|865.07|857.27|865.07|857.27|864.92|857.12|10
1654741300000|2022-06-09 02:21:40|865.09|857.29|865.73|857.93|865.73|857.93|864.98|857.18|16
1654741310000|2022-06-09 02:21:50|865.74|857.94|865.62|857.82|865.78|857.98|865.61|857.81|9
1654741320000|2022-06-09 02:22:00|865.7|857.9|866.11|858.31|866.12|858.32|865.7|857.9|17
1654741330000|2022-06-09 02:22:10|866.12|858.32|866.75|858.95|866.75|858.95|866.08|858.28|20
1654741340000|2022-06-09 02:22:20|866.76|858.96|867.58|859.78|867.58|859.78|866.76|858.96|26
1654741350000|2022-06-09 02:22:30|867.51|859.71|867.83|860.03|867.83|860.03|867.51|859.71|13
1654741360000|2022-06-09 02:22:40|867.93|860.13|868.31|860.51|868.62|860.82|867.93|860.13|23
1654741370000|2022-06-09 02:22:50|868.32|860.52|868.92|861.12|868.92|861.12|868.32|860.52|23
1654741380000|2022-06-09 02:23:00|868.9|861.1|870.17|862.37|870.17|862.37|868.9|861.1|16
1654741390000|2022-06-09 02:23:10|870.19|862.39|869.27|861.47|870.19|862.39|869.27|861.47|11
1654741400000|2022-06-09 02:23:20|869.26|861.46|869.18|861.38|869.33|861.53|869.15|861.35|16
1654741410000|2022-06-09 02:23:30|869.19|861.39|869.2|861.4|869.22|861.42|869.19|861.39|4
1654741420000|2022-06-09 02:23:40|869.18|861.38|869.18|861.38|869.23|861.43|869.09|861.29|8
1654741430000|2022-06-09 02:23:50|869.22|861.42|869.09|861.29|869.22|861.42|868.99|861.19|5
1654741440000|2022-06-09 02:24:00|869.1|861.3|868.97|861.17|869.11|861.31|868.97|861.17|8
1654741450000|2022-06-09 02:24:10|869.24|861.44|869.2|861.4|869.82|862.02|869.19|861.39|15
1654741460000|2022-06-09 02:24:20|869.21|861.41|869.33|861.53|869.64|861.84|869.21|861.41|13
1654741470000|2022-06-09 02:24:30|869.34|861.54|869.29|861.49|869.34|861.54|869.29|861.49|2
1654741480000|2022-06-09 02:24:40|869.28|861.48|869.82|862.02|869.97|862.17|869.28|861.48|15
1654741490000|2022-06-09 02:24:50|869.97|862.17|869.62|861.82|869.97|862.17|869.14|861.34|17
1654741500000|2022-06-09 02:25:00|869.59|861.79|869.28|861.48|869.59|861.79|869.13|861.33|18
1654741510000|2022-06-09 02:25:10|869.29|861.49|869.27|861.47|869.29|861.49|869.27|861.47|3
1654741520000|2022-06-09 02:25:20|869.19|861.39|869.25|861.45|869.25|861.45|869.18|861.38|7
1654741530000|2022-06-09 02:25:30|869.21|861.41|869.18|861.38|869.21|861.41|869.14|861.34|5
1654741540000|2022-06-09 02:25:40|868.94|861.14|868.65|860.85|868.94|861.14|868.3|860.5|21
1654741550000|2022-06-09 02:25:50|868.62|860.82|868.28|860.48|868.74|860.94|868.25|860.45|10
1654741560000|2022-06-09 02:26:00|868.29|860.49|868.96|861.16|868.96|861.16|868.26|860.46|20
1654741570000|2022-06-09 02:26:10|869|861.2|868.99|861.19|869.14|861.34|868.99|861.19|13
1654741580000|2022-06-09 02:26:20|869.08|861.28|869.05|861.25|869.1|861.3|868.9|861.1|10
1654741590000|2022-06-09 02:26:30|869.06|861.26|869.08|861.28|869.1|861.3|869.05|861.25|13
1654741600000|2022-06-09 02:26:40|869.09|861.29|869.14|861.34|869.14|861.34|869.09|861.29|6
1654741610000|2022-06-09 02:26:50|869.13|861.33|869.21|861.41|869.26|861.46|869.13|861.33|12
1654741620000|2022-06-09 02:27:00|869.22|861.42|868.94|861.14|869.22|861.42|868.89|861.09|11
1654741630000|2022-06-09 02:27:10|868.91|861.11|868.43|860.63|868.91|861.11|868.41|860.61|20
1654741640000|2022-06-09 02:27:20|868.44|860.64|868.42|860.62|868.49|860.69|868.4|860.6|10
1654741650000|2022-06-09 02:27:30|868.4|860.6|868.32|860.52|868.41|860.61|868.22|860.42|10
1654741660000|2022-06-09 02:27:40|868.33|860.53|868.98|861.18|868.98|861.18|868.33|860.53|16
1654741670000|2022-06-09 02:27:50|868.99|861.19|869.16|861.36|869.23|861.43|868.99|861.19|21
1654741680000|2022-06-09 02:28:00|869.07|861.27|868.48|860.68|869.13|861.33|868.48|860.68|16
1654741690000|2022-06-09 02:28:10|868.68|860.88|869.02|861.22|869.02|861.22|868.26|860.46|21
1654741700000|2022-06-09 02:28:20|869.03|861.23|869.76|861.96|869.98|862.18|869.03|861.23|24
1654741710000|2022-06-09 02:28:30|869.68|861.88|870|862.2|870.01|862.21|869.58|861.78|6
1654741720000|2022-06-09 02:28:40|869.94|862.14|869.64|861.84|869.94|862.14|869.13|861.33|18
1654741730000|2022-06-09 02:28:50|869.49|861.69|869.93|862.13|869.93|862.13|869.19|861.39|16
1654741740000|2022-06-09 02:29:00|869.94|862.14|870.28|862.48|870.28|862.48|869.87|862.07|19
1654741750000|2022-06-09 02:29:10|870.16|862.36|869.93|862.13|870.25|862.45|869.89|862.09|18
1654741760000|2022-06-09 02:29:20|869.92|862.12|869.85|862.05|869.92|862.12|869.57|861.77|10
1654741770000|2022-06-09 02:29:30|869.75|861.95|869.77|861.97|869.8|862|869.7|861.9|7
1654741780000|2022-06-09 02:29:40|869.74|861.94|869.97|862.17|869.97|862.17|869.74|861.94|5
1654741790000|2022-06-09 02:29:50|870|862.2|870.01|862.21|870.09|862.29|870|862.2|10
1654741800000|2022-06-09 02:30:00|870|862.2|870.02|862.22|870.69|862.89|869.71|861.91|15
1654741810000|2022-06-09 02:30:10|870|862.2|870.54|862.74|870.97|863.17|870|862.2|13
1654741820000|2022-06-09 02:30:20|870.86|863.06|871|863.2|871.12|863.32|870.78|862.98|15
1654741830000|2022-06-09 02:30:30|870.94|863.14|871.38|863.58|871.38|863.58|870.94|863.14|9
1654741840000|2022-06-09 02:30:40|871.43|863.63|871.24|863.44|871.51|863.71|871.24|863.44|11
1654741850000|2022-06-09 02:30:50|871.21|863.41|874.2|866.4|874.2|866.4|871.21|863.41|24
1654741860000|2022-06-09 02:31:00|874.23|866.43|873.35|865.55|874.23|866.43|873.24|865.44|15
1654741870000|2022-06-09 02:31:10|873.37|865.57|873.26|865.46|874.04|866.24|873.09|865.29|16
1654741880000|2022-06-09 02:31:20|873.31|865.51|873.05|865.25|873.33|865.53|873.01|865.21|18
1654741890000|2022-06-09 02:31:30|873.03|865.23|872.89|865.09|873.03|865.23|872.88|865.08|5
1654741900000|2022-06-09 02:31:40|873.03|865.23|873.04|865.24|873.04|865.24|872.97|865.17|11
1654741910000|2022-06-09 02:31:50|873.07|865.27|872.26|864.46|873.08|865.28|872.26|864.46|10
1654741920000|2022-06-09 02:32:00|872.43|864.63|872.3|864.5|872.43|864.63|872.25|864.45|8
1654741930000|2022-06-09 02:32:10|872.29|864.49|873.09|865.29|873.09|865.29|872.29|864.49|15
1654741940000|2022-06-09 02:32:20|873.02|865.22|872.35|864.55|873.02|865.22|872.33|864.53|9
1654741950000|2022-06-09 02:32:30|872.33|864.53|872.16|864.36|872.37|864.57|872.04|864.24|11
1654741960000|2022-06-09 02:32:40|872.1|864.3|872.12|864.32|872.16|864.36|872.02|864.22|10
1654741970000|2022-06-09 02:32:50|872.13|864.33|872.15|864.35|872.16|864.36|872.13|864.33|4
1654741980000|2022-06-09 02:33:00|872.16|864.36|871.95|864.15|872.16|864.36|871.95|864.15|8
1654741990000|2022-06-09 02:33:10|871.89|864.09|871.75|863.95|871.89|864.09|871.29|863.49|19
1654742000000|2022-06-09 02:33:20|871.76|863.96|872.01|864.21|872.02|864.22|871.76|863.96|19
1654742010000|2022-06-09 02:33:30|872.02|864.22|872.59|864.79|872.59|864.79|871.88|864.08|25
1654742020000|2022-06-09 02:33:40|872.54|864.74|872.56|864.76|872.59|864.79|872.54|864.74|7
1654742030000|2022-06-09 02:33:50|872.59|864.79|872.87|865.07|872.87|865.07|872.59|864.79|8
1654742040000|2022-06-09 02:34:00|872.86|865.06|872.99|865.19|872.99|865.19|872.85|865.05|6
1654742050000|2022-06-09 02:34:10|872.97|865.17|872.83|865.03|872.97|865.17|872.77|864.97|9
1654742060000|2022-06-09 02:34:20|872.84|865.04|872.88|865.08|872.89|865.09|872.84|865.04|3
1654742070000|2022-06-09 02:34:30|872.83|865.03|872.76|864.96|872.83|865.03|872.57|864.77|6
1654742080000|2022-06-09 02:34:40|872.9|865.1|872.92|865.12|872.92|865.12|872.9|865.1|2
1654742090000|2022-06-09 02:34:50|872.9|865.1|872.75|864.95|872.96|865.16|872.75|864.95|6
1654742100000|2022-06-09 02:35:00|872.83|865.03|872.42|864.62|872.9|865.1|872.34|864.54|7
1654742110000|2022-06-09 02:35:10|872.41|864.61|871.29|863.49|872.46|864.66|871.29|863.49|14
1654742120000|2022-06-09 02:35:20|871.3|863.5|871.3|863.5|871.3|863.5|871.3|863.5|1
1654742130000|2022-06-09 02:35:30|871.31|863.51|871.31|863.51|871.32|863.52|871.29|863.49|5
1654742140000|2022-06-09 02:35:40|871.3|863.5|871.37|863.57|871.43|863.63|871.3|863.5|14
1654742150000|2022-06-09 02:35:50|871.18|863.38|870.26|862.46|871.24|863.44|870.25|862.45|26
1654742160000|2022-06-09 02:36:00|870.25|862.45|870.18|862.38|870.27|862.47|870.13|862.33|12
1654742170000|2022-06-09 02:36:10|870.15|862.35|870.07|862.27|870.18|862.38|870.07|862.27|9
1654742180000|2022-06-09 02:36:20|870.08|862.28|870.08|862.28|870.08|862.28|870.08|862.28|1
1654742190000|2022-06-09 02:36:30|870.07|862.27|870.15|862.35|870.16|862.36|870.07|862.27|3
1654742200000|2022-06-09 02:36:40|870.14|862.34|870|862.2|870.14|862.34|869.86|862.06|8
1654742210000|2022-06-09 02:36:50|869.99|862.19|869.84|862.04|870.03|862.23|869.84|862.04|4
1654742220000|2022-06-09 02:37:00|870.02|862.22|870.1|862.3|870.31|862.51|870.02|862.22|14
1654742230000|2022-06-09 02:37:10|870.26|862.46|870.31|862.51|870.31|862.51|870.26|862.46|8
1654742240000|2022-06-09 02:37:20|870.23|862.43|870.19|862.39|870.29|862.49|870.18|862.38|9
1654742250000|2022-06-09 02:37:30|870.18|862.38|870.92|863.12|870.94|863.14|870.18|862.38|16
1654742260000|2022-06-09 02:37:40|870.76|862.96|870.83|863.03|870.83|863.03|870.75|862.95|5
1654742270000|2022-06-09 02:37:50|870.91|863.11|871.03|863.23|871.04|863.24|870.91|863.11|19
1654742280000|2022-06-09 02:38:00|870.98|863.18|871.35|863.55|871.35|863.55|870.93|863.13|18
1654742290000|2022-06-09 02:38:10|871.31|863.51|870.87|863.07|871.31|863.51|870.87|863.07|8
1654742300000|2022-06-09 02:38:20|870.92|863.12|870.74|862.94|871.21|863.41|870.74|862.94|7
1654742310000|2022-06-09 02:38:30|870.75|862.95|870.74|862.94|870.76|862.96|870.7|862.9|9
1654742320000|2022-06-09 02:38:40|871.11|863.31|870.57|862.77|871.11|863.31|870.51|862.71|14
1654742330000|2022-06-09 02:38:50|870.53|862.73|870.35|862.55|870.53|862.73|870.35|862.55|10
1654742340000|2022-06-09 02:39:00|870.28|862.48|870.29|862.49|870.35|862.55|870.28|862.48|6
1654742350000|2022-06-09 02:39:10|870.28|862.48|869.95|862.15|870.37|862.57|869.77|861.97|11
1654742360000|2022-06-09 02:39:20|869.94|862.14|870.22|862.42|870.4|862.6|869.75|861.95|16
1654742370000|2022-06-09 02:39:30|870.21|862.41|870.22|862.42|870.22|862.42|870.21|862.41|2
1654742380000|2022-06-09 02:39:40|870.21|862.41|870.14|862.34|870.21|862.41|870.14|862.34|2
1654742390000|2022-06-09 02:39:50|870.15|862.35|870.95|863.15|871.12|863.32|870.15|862.35|15
1654742400000|2022-06-09 02:40:00|870.96|863.16|871.16|863.36|871.17|863.37|870.96|863.16|8
1654742410000|2022-06-09 02:40:10|871.17|863.37|871.04|863.24|871.17|863.37|871.04|863.24|3
1654742420000|2022-06-09 02:40:20|871.05|863.25|871.16|863.36|871.16|863.36|871.04|863.24|9
1654742430000|2022-06-09 02:40:30|871.14|863.34|871.68|863.88|871.76|863.96|871.14|863.34|11
1654742440000|2022-06-09 02:40:40|871.69|863.89|871.43|863.63|871.9|864.1|871.28|863.48|11
1654742450000|2022-06-09 02:40:50|871.42|863.62|871.43|863.63|871.43|863.63|871.42|863.62|2
1654742460000|2022-06-09 02:41:00|871.36|863.56|871.34|863.54|871.44|863.64|871.32|863.52|8
1654742470000|2022-06-09 02:41:10|871.36|863.56|871.27|863.47|871.36|863.56|871.27|863.47|6
1654742480000|2022-06-09 02:41:20|871.32|863.52|871.32|863.52|871.32|863.52|871.32|863.52|1
1654742490000|2022-06-09 02:41:30|871.33|863.53|871.23|863.43|871.34|863.54|871.21|863.41|15
1654742500000|2022-06-09 02:41:40|871.27|863.47|871.33|863.53|871.33|863.53|871.27|863.47|7
1654742510000|2022-06-09 02:41:50|871.34|863.54|871.91|864.11|871.95|864.15|871.33|863.53|16
1654742520000|2022-06-09 02:42:00|872.11|864.31|873.11|865.31|873.11|865.31|872.11|864.31|20
1654742530000|2022-06-09 02:42:10|873.12|865.32|873.25|865.45|873.26|865.46|873.07|865.27|8
1654742540000|2022-06-09 02:42:20|873.18|865.38|873.9|866.1|873.9|866.1|873.18|865.38|9
1654742550000|2022-06-09 02:42:30|874.06|866.26|874.2|866.4|874.22|866.42|874.06|866.26|9
1654742560000|2022-06-09 02:42:40|874.17|866.37|874.09|866.29|874.17|866.37|874.04|866.24|7
1654742570000|2022-06-09 02:42:50|874.08|866.28|874|866.2|874.12|866.32|873.96|866.16|12
1654742580000|2022-06-09 02:43:00|873.98|866.18|874.05|866.25|874.05|866.25|873.96|866.16|6
1654742590000|2022-06-09 02:43:10|874.06|866.26|874.14|866.34|874.14|866.34|874.05|866.25|16
1654742600000|2022-06-09 02:43:20|874.13|866.33|874.07|866.27|874.13|866.33|874.07|866.27|5
1654742610000|2022-06-09 02:43:30|874.08|866.28|874.12|866.32|874.17|866.37|874.07|866.27|7
1654742620000|2022-06-09 02:43:40|874.11|866.31|873.88|866.08|874.37|866.57|873.85|866.05|17
1654742630000|2022-06-09 02:43:50|873.85|866.05|873.71|865.91|873.85|866.05|873.53|865.73|16
1654742640000|2022-06-09 02:44:00|873.69|865.89|872.36|864.56|873.71|865.91|872.35|864.55|17
1654742650000|2022-06-09 02:44:10|872.37|864.57|872.8|865|872.82|865.02|872.34|864.54|14
1654742660000|2022-06-09 02:44:20|872.81|865.01|872.19|864.39|872.81|865.01|872.19|864.39|13
1654742670000|2022-06-09 02:44:30|872.21|864.41|872.19|864.39|872.21|864.41|872.19|864.39|3
1654742680000|2022-06-09 02:44:40|872.06|864.26|872.06|864.26|872.06|864.26|872.06|864.26|1
1654742690000|2022-06-09 02:44:50|872.04|864.24|872.17|864.37|872.17|864.37|872.03|864.23|4
1654742700000|2022-06-09 02:45:00|872.18|864.38|873|865.2|873|865.2|872.18|864.38|19
1654742710000|2022-06-09 02:45:10|872.95|865.15|872.39|864.59|873|865.2|872.39|864.59|9
1654742720000|2022-06-09 02:45:20|872.31|864.51|872.14|864.34|872.31|864.51|872.09|864.29|18
1654742730000|2022-06-09 02:45:30|872.13|864.33|872.23|864.43|872.25|864.45|872.13|864.33|6
1654742740000|2022-06-09 02:45:40|872.17|864.37|872.17|864.37|872.17|864.37|872.17|864.37|1
1654742750000|2022-06-09 02:45:50|872.16|864.36|871.21|863.41|872.16|864.36|871.21|863.41|21
1654742760000|2022-06-09 02:46:00|871.32|863.52|872.18|864.38|872.19|864.39|871.32|863.52|11
1654742770000|2022-06-09 02:46:10|872.22|864.42|871.97|864.17|872.22|864.42|871.97|864.17|4
1654742780000|2022-06-09 02:46:20|872.02|864.22|869.39|861.59|872.02|864.22|869.3|861.5|24
1654742790000|2022-06-09 02:46:30|869.38|861.58|869.2|861.4|869.38|861.58|868.56|860.76|24
1654742800000|2022-06-09 02:46:40|869.19|861.39|869.33|861.53|869.76|861.96|869.19|861.39|19
1654742810000|2022-06-09 02:46:50|869.75|861.95|869.25|861.45|869.93|862.13|869.25|861.45|24
1654742820000|2022-06-09 02:47:00|869.29|861.49|869.39|861.59|869.73|861.93|869.28|861.48|19
1654742830000|2022-06-09 02:47:10|869.48|861.68|869.28|861.48|869.48|861.68|869.28|861.48|13
1654742840000|2022-06-09 02:47:20|869.31|861.51|869.32|861.52|869.36|861.56|869.28|861.48|6
1654742850000|2022-06-09 02:47:30|869.31|861.51|869.3|861.5|869.36|861.56|869.3|861.5|12
1654742860000|2022-06-09 02:47:40|869.31|861.51|869.3|861.5|869.31|861.51|869.28|861.48|10
1654742870000|2022-06-09 02:47:50|869.33|861.53|869.3|861.5|869.33|861.53|869.29|861.49|6
1654742880000|2022-06-09 02:48:00|869.29|861.49|869.25|861.45|869.29|861.49|869.22|861.42|8
1654742890000|2022-06-09 02:48:10|869.2|861.4|869.17|861.37|869.2|861.4|869.15|861.35|8
1654742900000|2022-06-09 02:48:20|869.15|861.35|868.71|860.91|869.15|861.35|868.55|860.75|9
1654742910000|2022-06-09 02:48:30|868.7|860.9|868.63|860.83|868.71|860.91|868.62|860.82|4
1654742920000|2022-06-09 02:48:40|868.62|860.82|868.71|860.91|868.71|860.91|868.62|860.82|3
1654742930000|2022-06-09 02:48:50|869.01|861.21|868.86|861.06|869.24|861.44|868.69|860.89|17
1654742940000|2022-06-09 02:49:00|868.88|861.08|868.99|861.19|868.99|861.19|868.88|861.08|3
1654742950000|2022-06-09 02:49:10|868.89|861.09|868.93|861.13|869.02|861.22|868.89|861.09|5
1654742960000|2022-06-09 02:49:20|868.84|861.04|868.76|860.96|868.87|861.07|868.76|860.96|5
1654742980000|2022-06-09 02:49:40|868.82|861.02|868.88|861.08|868.88|861.08|868.81|861.01|4
1654742990000|2022-06-09 02:49:50|868.89|861.09|869.22|861.42|869.22|861.42|868.81|861.01|12
1654743000000|2022-06-09 02:50:00|869.26|861.46|869.61|861.81|869.9|862.1|869.26|861.46|22
1654743010000|2022-06-09 02:50:10|869.65|861.85|869.65|861.85|869.73|861.93|869.65|861.85|7
1654743020000|2022-06-09 02:50:20|869.91|862.11|869.72|861.92|869.91|862.11|869.7|861.9|5
1654743030000|2022-06-09 02:50:30|869.78|861.98|869.44|861.64|869.78|861.98|869.44|861.64|2
1654743040000|2022-06-09 02:50:40|869.5|861.7|869.29|861.49|869.6|861.8|869.2|861.4|12
1654743050000|2022-06-09 02:50:50|869.24|861.44|869.12|861.32|869.27|861.47|869.11|861.31|15
1654743060000|2022-06-09 02:51:00|869.13|861.33|869.21|861.41|869.21|861.41|869.1|861.3|11
1654743070000|2022-06-09 02:51:10|869.18|861.38|869.1|861.3|869.18|861.38|869.1|861.3|6
1654743080000|2022-06-09 02:51:20|869.09|861.29|869.09|861.29|869.11|861.31|869.08|861.28|4
1654743090000|2022-06-09 02:51:30|869.1|861.3|869.12|861.32|869.12|861.32|869.09|861.29|7
1654743100000|2022-06-09 02:51:40|869.13|861.33|867.72|859.92|869.13|861.33|867.65|859.85|27
1654743110000|2022-06-09 02:51:50|867.64|859.84|867.35|859.55|867.64|859.84|867.32|859.52|15
1654743120000|2022-06-09 02:52:00|867.29|859.49|867.1|859.3|867.29|859.49|867.1|859.3|7
1654743130000|2022-06-09 02:52:10|867.09|859.29|866.21|858.41|867.09|859.29|866.11|858.31|25
1654743140000|2022-06-09 02:52:20|866.22|858.42|866.18|858.38|866.24|858.44|866.18|858.38|16
1654743150000|2022-06-09 02:52:30|866.2|858.4|866.17|858.37|866.22|858.42|866.08|858.28|6
1654743160000|2022-06-09 02:52:40|866.18|858.38|867.04|859.24|867.16|859.36|866.17|858.37|18
1654743170000|2022-06-09 02:52:50|867.05|859.25|867.08|859.28|867.08|859.28|866.29|858.49|21
1654743180000|2022-06-09 02:53:00|867.09|859.29|867.17|859.37|867.2|859.4|867.09|859.29|10
1654743190000|2022-06-09 02:53:10|867.18|859.38|867.25|859.45|867.49|859.69|867.13|859.33|15
1654743200000|2022-06-09 02:53:20|867.24|859.44|866.6|858.8|867.25|859.45|866.56|858.76|11
1654743210000|2022-06-09 02:53:30|866.59|858.79|866.81|859.01|866.81|859.01|866.56|858.76|11
1654743220000|2022-06-09 02:53:40|866.8|859|867.43|859.63|867.43|859.63|866.8|859|16
1654743230000|2022-06-09 02:53:50|867.29|859.49|867.4|859.6|867.43|859.63|867.29|859.49|8
1654743240000|2022-06-09 02:54:00|867.41|859.61|867.19|859.39|867.41|859.61|866.87|859.07|7
1654743250000|2022-06-09 02:54:10|867.17|859.37|866.58|858.78|867.2|859.4|866.52|858.72|18
1654743260000|2022-06-09 02:54:20|866.56|858.76|866.54|858.74|866.56|858.76|866.54|858.74|2
1654743280000|2022-06-09 02:54:40|866.55|858.75|866.35|858.55|866.55|858.75|866.27|858.47|11
1654743290000|2022-06-09 02:54:50|866.34|858.54|865.73|857.93|866.34|858.54|865.71|857.91|11
1654743300000|2022-06-09 02:55:00|865.71|857.91|865.89|858.09|865.89|858.09|865.41|857.61|12
1654743310000|2022-06-09 02:55:10|865.87|858.07|866.01|858.21|866.01|858.21|865.87|858.07|12
1654743320000|2022-06-09 02:55:20|866|858.2|866.04|858.24|866.05|858.25|866|858.2|4
1654743330000|2022-06-09 02:55:30|866.05|858.25|866.04|858.24|866.07|858.27|866.04|858.24|12
1654743340000|2022-06-09 02:55:40|866.02|858.22|865.54|857.74|866.03|858.23|865.45|857.65|17
1654743350000|2022-06-09 02:55:50|865.53|857.73|865.52|857.72|865.53|857.73|865.51|857.71|5
1654743360000|2022-06-09 02:56:00|865.37|857.57|865.45|857.65|865.45|857.65|865.37|857.57|5
1654743370000|2022-06-09 02:56:10|865.4|857.6|866.05|858.25|866.05|858.25|865.4|857.6|10
1654743380000|2022-06-09 02:56:20|866.06|858.26|866.19|858.39|866.19|858.39|866.06|858.26|9
1654743390000|2022-06-09 02:56:30|866.2|858.4|866.17|858.37|866.22|858.42|866.17|858.37|3
1654743400000|2022-06-09 02:56:40|866.09|858.29|866.07|858.27|866.14|858.34|866.07|858.27|6
1654743410000|2022-06-09 02:56:50|866.12|858.32|866.18|858.38|866.24|858.44|866.11|858.31|11
1654743420000|2022-06-09 02:57:00|866.16|858.36|866.21|858.41|866.27|858.47|866.16|858.36|19
1654743430000|2022-06-09 02:57:10|866.22|858.42|866.3|858.5|866.8|859|866.19|858.39|15
1654743440000|2022-06-09 02:57:20|866.33|858.53|866.24|858.44|866.4|858.6|866.24|858.44|21
1654743450000|2022-06-09 02:57:30|866.25|858.45|866.25|858.45|866.25|858.45|866.25|858.45|1
1654743460000|2022-06-09 02:57:40|866.23|858.43|866.14|858.34|866.34|858.54|865.75|857.95|13
1654743470000|2022-06-09 02:57:50|866.15|858.35|866.14|858.34|866.34|858.54|866.13|858.33|13
1654743480000|2022-06-09 02:58:00|866.13|858.33|866.28|858.48|866.28|858.48|865.96|858.16|8
1654743490000|2022-06-09 02:58:10|866.12|858.32|867.17|859.37|867.17|859.37|866.12|858.32|16
1654743500000|2022-06-09 02:58:20|866.91|859.11|866.91|859.11|866.91|859.11|866.9|859.1|3
1654743510000|2022-06-09 02:58:30|866.9|859.1|867|859.2|867|859.2|866.72|858.92|3
1654743520000|2022-06-09 02:58:40|866.45|858.65|866.32|858.52|866.59|858.79|866.32|858.52|4
1654743530000|2022-06-09 02:58:50|866.34|858.54|866.34|858.54|866.34|858.54|866.32|858.52|3
1654743540000|2022-06-09 02:59:00|866.32|858.52|866.33|858.53|866.34|858.54|866.32|858.52|3
1654743550000|2022-06-09 02:59:10|866.31|858.51|866.26|858.46|866.33|858.53|866.17|858.37|10
1654743560000|2022-06-09 02:59:20|866.35|858.55|866.28|858.48|866.35|858.55|866.27|858.47|3
1654743570000|2022-06-09 02:59:30|866.29|858.49|867.11|859.31|867.14|859.34|866.29|858.49|8
1654743580000|2022-06-09 02:59:40|867.03|859.23|866.53|858.73|867.07|859.27|866.46|858.66|5
1654743590000|2022-06-09 02:59:50|866.5|858.7|866.46|858.66|866.5|858.7|866.45|858.65|3
1654743600000|2022-06-09 03:00:00|866.42|858.62|867.17|859.37|867.29|859.49|866.42|858.62|22
1654743610000|2022-06-09 03:00:10|867.18|859.38|867.16|859.36|867.28|859.48|867.16|859.36|11
1654743620000|2022-06-09 03:00:20|867.14|859.34|867.07|859.27|867.14|859.34|866.33|858.53|14
1654743630000|2022-06-09 03:00:30|867.1|859.3|866.73|858.93|867.11|859.31|866.73|858.93|9
1654743640000|2022-06-09 03:00:40|866.69|858.89|866.41|858.61|866.75|858.95|866.36|858.56|10
1654743650000|2022-06-09 03:00:50|866.42|858.62|866.74|858.94|866.95|859.15|866.33|858.53|14
1654743660000|2022-06-09 03:01:00|866.82|859.02|866.99|859.19|867.14|859.34|866.77|858.97|10
1654743670000|2022-06-09 03:01:10|867.1|859.3|867.79|859.99|867.79|859.99|867.1|859.3|19
1654743680000|2022-06-09 03:01:20|867.84|860.04|868.1|860.3|868.1|860.3|867.81|860.01|13
1654743690000|2022-06-09 03:01:30|868.15|860.35|868.19|860.39|868.24|860.44|868.14|860.34|11
1654743700000|2022-06-09 03:01:40|868.18|860.38|868.23|860.43|868.23|860.43|868.14|860.34|12
1654743710000|2022-06-09 03:01:50|868.19|860.39|868.26|860.46|868.26|860.46|868.16|860.36|9
1654743720000|2022-06-09 03:02:00|868.27|860.47|868.88|861.08|868.88|861.08|868.27|860.47|13
1654743730000|2022-06-09 03:02:10|868.89|861.09|869.29|861.49|869.29|861.49|868.89|861.09|13
1654743740000|2022-06-09 03:02:20|869.28|861.48|869.22|861.42|869.29|861.49|869.22|861.42|5
1654743750000|2022-06-09 03:02:30|869.21|861.41|869.21|861.41|869.26|861.46|869.21|861.41|3
1654743760000|2022-06-09 03:02:40|869.22|861.42|870.05|862.25|870.05|862.25|869.22|861.42|11
1654743770000|2022-06-09 03:02:50|870.07|862.27|870.07|862.27|870.07|862.27|869.85|862.05|13
1654743780000|2022-06-09 03:03:00|870.14|862.34|869.36|861.56|870.28|862.48|869.35|861.55|9
1654743790000|2022-06-09 03:03:10|869.49|861.69|869.35|861.55|869.49|861.69|869.35|861.55|12
1654743800000|2022-06-09 03:03:20|869.36|861.56|870.03|862.23|870.03|862.23|869.35|861.55|8
1654743810000|2022-06-09 03:03:30|870.07|862.27|870.04|862.24|870.07|862.27|869.99|862.19|5
1654743820000|2022-06-09 03:03:40|870.03|862.23|870.17|862.37|870.17|862.37|870.03|862.23|4
1654743830000|2022-06-09 03:03:50|870.16|862.36|870.19|862.39|870.2|862.4|870.15|862.35|10
1654743840000|2022-06-09 03:04:00|870.2|862.4|870.08|862.28|870.2|862.4|870.08|862.28|8
1654743850000|2022-06-09 03:04:10|869.62|861.82|869.38|861.58|869.62|861.82|869.35|861.55|12
1654743860000|2022-06-09 03:04:20|869.42|861.62|870.32|862.52|870.32|862.52|869.37|861.57|11
1654743870000|2022-06-09 03:04:30|870.29|862.49|870.25|862.45|870.32|862.52|870.18|862.38|7
1654743880000|2022-06-09 03:04:40|870.16|862.36|870.22|862.42|870.3|862.5|870.14|862.34|12
1654743890000|2022-06-09 03:04:50|870.21|862.41|870.23|862.43|870.24|862.44|870.21|862.41|7
1654743900000|2022-06-09 03:05:00|870.24|862.44|870.24|862.44|870.35|862.55|870.05|862.25|16
1654743910000|2022-06-09 03:05:10|870.23|862.43|870.99|863.19|870.99|863.19|870.23|862.43|12
1654743920000|2022-06-09 03:05:20|871.07|863.27|870.9|863.1|871.07|863.27|870.73|862.93|12
1654743930000|2022-06-09 03:05:30|870.91|863.11|870.93|863.13|871.05|863.25|870.7|862.9|13
1654743940000|2022-06-09 03:05:40|870.92|863.12|870.47|862.67|870.93|863.13|870.39|862.59|18
1654743950000|2022-06-09 03:05:50|870.45|862.65|870.37|862.57|870.45|862.65|870.36|862.56|6
1654743960000|2022-06-09 03:06:00|870.38|862.58|870.4|862.6|870.41|862.61|870.24|862.44|13
1654743970000|2022-06-09 03:06:10|870.69|862.89|870.32|862.52|870.75|862.95|870.21|862.41|15
1654743980000|2022-06-09 03:06:20|870.21|862.41|870.21|862.41|870.28|862.48|870.21|862.41|3
1654743990000|2022-06-09 03:06:30|870.32|862.52|870.14|862.34|870.32|862.52|870.14|862.34|4
1654744000000|2022-06-09 03:06:40|870.16|862.36|870.15|862.35|870.16|862.36|870.15|862.35|2
1654744010000|2022-06-09 03:06:50|870.13|862.33|870.03|862.23|870.13|862.33|870.03|862.23|4
1654744020000|2022-06-09 03:07:00|870.13|862.33|870.1|862.3|870.13|862.33|870.1|862.3|2
1654744030000|2022-06-09 03:07:10|870.08|862.28|869.47|861.67|870.11|862.31|869.44|861.64|10
1654744040000|2022-06-09 03:07:20|869.5|861.7|870|862.2|870.05|862.25|869.46|861.66|16
1654744050000|2022-06-09 03:07:30|870.01|862.21|869.9|862.1|870.01|862.21|869.9|862.1|2
1654744060000|2022-06-09 03:07:40|870.01|862.21|869.97|862.17|870.04|862.24|869.97|862.17|3
1654744070000|2022-06-09 03:07:50|870.01|862.21|870.01|862.21|870.01|862.21|870.01|862.21|1
1654744080000|2022-06-09 03:08:00|869.98|862.18|869.98|862.18|869.98|862.18|869.9|862.1|7
1654744090000|2022-06-09 03:08:10|869.99|862.19|870.02|862.22|870.02|862.22|869.99|862.19|3
1654744100000|2022-06-09 03:08:20|870.03|862.23|869.84|862.04|870.03|862.23|869.84|862.04|4
1654744110000|2022-06-09 03:08:30|869.52|861.72|869.57|861.77|869.64|861.84|869.42|861.62|15
1654744120000|2022-06-09 03:08:40|869.55|861.75|869.52|861.72|869.55|861.75|869.52|861.72|4
1654744130000|2022-06-09 03:08:50|869.54|861.74|869.25|861.45|869.57|861.77|869.25|861.45|8
1654744140000|2022-06-09 03:09:00|869.38|861.58|869.38|861.58|869.45|861.65|869.36|861.56|5
1654744150000|2022-06-09 03:09:10|869.31|861.51|869.24|861.44|869.31|861.51|869.24|861.44|7
1654744160000|2022-06-09 03:09:20|869.3|861.5|869.24|861.44|869.3|861.5|869.24|861.44|2
1654744170000|2022-06-09 03:09:30|869.31|861.51|869.3|861.5|869.31|861.51|869.25|861.45|5
1654744180000|2022-06-09 03:09:40|869.32|861.52|869.23|861.43|869.32|861.52|869.23|861.43|5
1654744190000|2022-06-09 03:09:50|869.2|861.4|869.28|861.48|869.28|861.48|869.2|861.4|6
1654744200000|2022-06-09 03:10:00|869.23|861.43|869.22|861.42|869.29|861.49|869.22|861.42|10
1654744210000|2022-06-09 03:10:10|869.26|861.46|869.25|861.45|869.28|861.48|869.25|861.45|4
1654744220000|2022-06-09 03:10:20|869.3|861.5|869.34|861.54|869.85|862.05|869.3|861.5|10
1654744250000|2022-06-09 03:10:50|869.02|861.22|869.18|861.38|869.19|861.39|869.02|861.22|7
1654744260000|2022-06-09 03:11:00|869.14|861.34|869.2|861.4|869.2|861.4|869.08|861.28|7
1654744270000|2022-06-09 03:11:10|869.24|861.44|869.12|861.32|869.24|861.44|869.11|861.31|9
1654744280000|2022-06-09 03:11:20|869.11|861.31|869.09|861.29|869.11|861.31|869.09|861.29|2
1654744290000|2022-06-09 03:11:30|869.17|861.37|869.17|861.37|869.17|861.37|869.17|861.37|1
1654744300000|2022-06-09 03:11:40|869.16|861.36|869.14|861.34|869.16|861.36|869.14|861.34|2
1654744320000|2022-06-09 03:12:00|869.03|861.23|869.03|861.23|869.03|861.23|869.03|861.23|1
1654744330000|2022-06-09 03:12:10|868.97|861.17|869.18|861.38|869.18|861.38|868.85|861.05|11
1654744350000|2022-06-09 03:12:30|869.17|861.37|869.08|861.28|869.17|861.37|869.08|861.28|4
1654744360000|2022-06-09 03:12:40|869.11|861.31|868.68|860.88|869.11|861.31|868.63|860.83|10
1654744370000|2022-06-09 03:12:50|868.63|860.83|868.74|860.94|869.16|861.36|868.63|860.83|10
1654744380000|2022-06-09 03:13:00|868.75|860.95|869.13|861.33|869.18|861.38|868.75|860.95|16
1654744390000|2022-06-09 03:13:10|869.14|861.34|869|861.2|869.14|861.34|869|861.2|6
1654744400000|2022-06-09 03:13:20|869.29|861.49|869.16|861.36|869.29|861.49|868.79|860.99|14
1654744410000|2022-06-09 03:13:30|868.94|861.14|868.94|861.14|868.99|861.19|868.94|861.14|5
1654744420000|2022-06-09 03:13:40|868.91|861.11|868.97|861.17|868.97|861.17|868.91|861.11|3
1654744430000|2022-06-09 03:13:50|868.96|861.16|868.97|861.17|868.97|861.17|868.96|861.16|2
1654744440000|2022-06-09 03:14:00|868.96|861.16|868.97|861.17|868.98|861.18|868.96|861.16|4
1654744450000|2022-06-09 03:14:10|868.98|861.18|869.02|861.22|869.09|861.29|868.98|861.18|8
1654744460000|2022-06-09 03:14:20|869|861.2|868.93|861.13|869|861.2|868.93|861.13|7
1654744470000|2022-06-09 03:14:30|868.94|861.14|869.11|861.31|869.21|861.41|868.94|861.14|11
1654744480000|2022-06-09 03:14:40|869.2|861.4|868.98|861.18|869.21|861.41|868.68|860.88|11
1654744490000|2022-06-09 03:14:50|869.01|861.21|868.98|861.18|869.01|861.21|868.98|861.18|2
1654744500000|2022-06-09 03:15:00|869.01|861.21|869.29|861.49|869.29|861.49|868.97|861.17|9
1654744510000|2022-06-09 03:15:10|869.13|861.33|869.07|861.27|869.13|861.33|868.99|861.19|9
1654744520000|2022-06-09 03:15:20|869.08|861.28|869.2|861.4|869.2|861.4|869.08|861.28|3
1654744530000|2022-06-09 03:15:30|869.08|861.28|869.2|861.4|869.2|861.4|869.06|861.26|4
1654744540000|2022-06-09 03:15:40|869.21|861.41|869.06|861.26|869.21|861.41|869.02|861.22|7
1654744550000|2022-06-09 03:15:50|869.02|861.22|868.49|860.69|869.02|861.22|868.48|860.68|8
1654744560000|2022-06-09 03:16:00|868.5|860.7|868.49|860.69|868.51|860.71|868.33|860.53|8
1654744570000|2022-06-09 03:16:10|868.48|860.68|868.28|860.48|868.49|860.69|867.92|860.12|15
1654744580000|2022-06-09 03:16:20|868.31|860.51|868.25|860.45|868.31|860.51|868.25|860.45|3
1654744590000|2022-06-09 03:16:30|868.23|860.43|868.25|860.45|868.26|860.46|868.23|860.43|8
1654744600000|2022-06-09 03:16:40|868.26|860.46|868.29|860.49|868.29|860.49|868.25|860.45|10
1654744610000|2022-06-09 03:16:50|868.3|860.5|868.32|860.52|868.38|860.58|868.3|860.5|6
1654744620000|2022-06-09 03:17:00|868.33|860.53|869|861.2|869|861.2|868.33|860.53|10
1654744630000|2022-06-09 03:17:10|869.07|861.27|869.07|861.27|869.07|861.27|869.07|861.27|1
1654744640000|2022-06-09 03:17:20|869.09|861.29|869.05|861.25|869.1|861.3|869.05|861.25|5
1654744650000|2022-06-09 03:17:30|869.15|861.35|868.42|860.62|869.15|861.35|868.38|860.58|8
1654744660000|2022-06-09 03:17:40|868.41|860.61|868.33|860.53|868.42|860.62|868.3|860.5|12
1654744670000|2022-06-09 03:17:50|868.28|860.48|868.43|860.63|868.43|860.63|868.28|860.48|6
1654744680000|2022-06-09 03:18:00|868.55|860.75|868.39|860.59|868.55|860.75|868.39|860.59|3
1654744700000|2022-06-09 03:18:20|868.43|860.63|868.43|860.63|868.43|860.63|868.39|860.59|7
1654744710000|2022-06-09 03:18:30|868.53|860.73|868.38|860.58|869.2|861.4|868.36|860.56|11
1654744720000|2022-06-09 03:18:40|868.36|860.56|868.4|860.6|868.43|860.63|868.36|860.56|3
1654744730000|2022-06-09 03:18:50|868.36|860.56|868.33|860.53|868.36|860.56|868.32|860.52|3
1654744740000|2022-06-09 03:19:00|868.36|860.56|868.39|860.59|869.19|861.39|868.35|860.55|16
1654744750000|2022-06-09 03:19:10|868.35|860.55|868.39|860.59|868.39|860.59|868.35|860.55|3
1654744760000|2022-06-09 03:19:20|868.35|860.55|868.38|860.58|868.38|860.58|868.34|860.54|3
1654744770000|2022-06-09 03:19:30|868.46|860.66|869.06|861.26|869.1|861.3|868.46|860.66|7
1654744780000|2022-06-09 03:19:40|869.05|861.25|869.05|861.25|869.05|861.25|869.05|861.25|1
1654744790000|2022-06-09 03:19:50|868.99|861.19|869.05|861.25|869.05|861.25|868.95|861.15|4
1654744800000|2022-06-09 03:20:00|869|861.2|869.01|861.21|869.25|861.45|868.97|861.17|9
1654744810000|2022-06-09 03:20:10|869.06|861.26|869.19|861.39|869.31|861.51|869.06|861.26|12
1654744820000|2022-06-09 03:20:20|869.16|861.36|869.38|861.58|869.45|861.65|869.16|861.36|11
1654744830000|2022-06-09 03:20:30|869.39|861.59|869.28|861.48|869.39|861.59|869.24|861.44|7
1654744840000|2022-06-09 03:20:40|869.24|861.44|869.28|861.48|869.28|861.48|869.24|861.44|2
1654744850000|2022-06-09 03:20:50|869.19|861.39|868.96|861.16|869.2|861.4|868.91|861.11|10
1654744860000|2022-06-09 03:21:00|868.99|861.19|868.28|860.48|869.08|861.28|868.18|860.38|11
1654744880000|2022-06-09 03:21:20|868.32|860.52|868.28|860.48|868.33|860.53|868.28|860.48|3
1654744890000|2022-06-09 03:21:30|868.32|860.52|868.97|861.17|869.08|861.28|868.3|860.5|10
1654744900000|2022-06-09 03:21:40|868.96|861.16|868.96|861.16|868.96|861.16|868.92|861.12|3
1654744910000|2022-06-09 03:21:50|868.93|861.13|868.95|861.15|868.95|861.15|868.93|861.13|4
1654744920000|2022-06-09 03:22:00|868.76|860.96|869.42|861.62|869.42|861.62|868.3|860.5|23
1654744930000|2022-06-09 03:22:10|869.9|862.1|870.24|862.44|870.24|862.44|869.9|862.1|10
1654744940000|2022-06-09 03:22:20|870.23|862.43|870.24|862.44|870.24|862.44|870.23|862.43|2
1654744950000|2022-06-09 03:22:30|870.36|862.56|871.19|863.39|871.23|863.43|870.36|862.56|11
1654744960000|2022-06-09 03:22:40|871.21|863.41|871.17|863.37|871.23|863.43|871.17|863.37|3
1654744970000|2022-06-09 03:22:50|871.18|863.38|871.21|863.41|871.29|863.49|871.09|863.29|11
1654744980000|2022-06-09 03:23:00|871.22|863.42|872.01|864.21|872.01|864.21|871.21|863.41|17
1654744990000|2022-06-09 03:23:10|871.98|864.18|871.41|863.61|872.05|864.25|871.3|863.5|14
1654745000000|2022-06-09 03:23:20|871.35|863.55|871.33|863.53|871.35|863.55|871.33|863.53|4
1654745010000|2022-06-09 03:23:30|871.34|863.54|871.21|863.41|871.38|863.58|871.17|863.37|12
1654745020000|2022-06-09 03:23:40|871.26|863.46|870.34|862.54|871.28|863.48|870.25|862.45|13
1654745030000|2022-06-09 03:23:50|870.39|862.59|870.31|862.51|870.39|862.59|870.31|862.51|5
1654745040000|2022-06-09 03:24:00|870.32|862.52|868.23|860.43|870.32|862.52|868.23|860.43|17
1654745050000|2022-06-09 03:24:10|868.17|860.37|868.13|860.33|868.17|860.37|868.1|860.3|9
1654745060000|2022-06-09 03:24:20|868.1|860.3|868.26|860.46|868.35|860.55|867.99|860.19|20
1654745070000|2022-06-09 03:24:30|868.27|860.47|867.99|860.19|868.28|860.48|867.97|860.17|16
1654745080000|2022-06-09 03:24:40|868.05|860.25|867.28|859.48|868.05|860.25|867.28|859.48|16
1654745090000|2022-06-09 03:24:50|867.29|859.49|866.46|858.66|867.29|859.49|866.42|858.62|14
1654745100000|2022-06-09 03:25:00|866.33|858.53|866.29|858.49|866.33|858.53|866.26|858.46|10
1654745110000|2022-06-09 03:25:10|866.24|858.44|866.19|858.39|866.25|858.45|866.01|858.21|7
1654745120000|2022-06-09 03:25:20|866.16|858.36|866.16|858.36|866.16|858.36|866.12|858.32|4
1654745130000|2022-06-09 03:25:30|866.18|858.38|866.16|858.36|866.18|858.38|866.12|858.32|3
1654745140000|2022-06-09 03:25:40|866.33|858.53|864.5|856.7|866.34|858.54|864.5|856.7|14
1654745150000|2022-06-09 03:25:50|864.65|856.85|864.23|856.43|865.04|857.24|864.23|856.43|17
1654745160000|2022-06-09 03:26:00|864.22|856.42|863.45|855.65|864.22|856.42|863.44|855.64|16
1654745170000|2022-06-09 03:26:10|863.39|855.59|863.34|855.54|863.58|855.78|863.3|855.5|12
1654745180000|2022-06-09 03:26:20|863.28|855.48|863.23|855.43|863.32|855.52|863.23|855.43|14
1654745190000|2022-06-09 03:26:30|863.21|855.41|863.23|855.43|863.25|855.45|863.21|855.41|9
1654745200000|2022-06-09 03:26:40|863.25|855.45|863.25|855.45|863.27|855.47|863.24|855.44|7
1654745210000|2022-06-09 03:26:50|863.27|855.47|863.11|855.31|863.27|855.47|863.1|855.3|3
1654745220000|2022-06-09 03:27:00|863.14|855.34|862.42|854.62|863.14|855.34|862.42|854.62|19
1654745230000|2022-06-09 03:27:10|862.36|854.56|861.93|854.13|862.36|854.56|861.88|854.08|13
1654745240000|2022-06-09 03:27:20|861.92|854.12|862.34|854.54|862.34|854.54|861.92|854.12|8
1654745250000|2022-06-09 03:27:30|862.29|854.49|862.3|854.5|862.3|854.5|862.29|854.49|6
1654745260000|2022-06-09 03:27:40|862.37|854.57|862.84|855.04|862.91|855.11|862.2|854.4|26
1654745270000|2022-06-09 03:27:50|862.85|855.05|863.02|855.22|863.04|855.24|862.85|855.05|14
1654745280000|2022-06-09 03:28:00|863.21|855.41|863.19|855.39|863.23|855.43|863.16|855.36|13
1654745290000|2022-06-09 03:28:10|863.2|855.4|863.13|855.33|863.21|855.41|863.04|855.24|9
1654745300000|2022-06-09 03:28:20|863.03|855.23|863.73|855.93|863.73|855.93|862.97|855.17|21
1654745310000|2022-06-09 03:28:30|863.95|856.15|864.18|856.38|864.18|856.38|863.83|856.03|12
1654745320000|2022-06-09 03:28:40|864.19|856.39|864.16|856.36|864.24|856.44|864.16|856.36|8
1654745330000|2022-06-09 03:28:50|864.17|856.37|864.24|856.44|864.24|856.44|864.15|856.35|16
1654745340000|2022-06-09 03:29:00|864.12|856.32|864.32|856.52|864.32|856.52|864.02|856.22|12
1654745350000|2022-06-09 03:29:10|864.33|856.53|865.08|857.28|865.1|857.3|864.33|856.53|13
1654745360000|2022-06-09 03:29:20|865.09|857.29|865.19|857.39|865.19|857.39|864.99|857.19|15
1654745370000|2022-06-09 03:29:30|865.17|857.37|864.98|857.18|865.17|857.37|864.93|857.13|11
1654745380000|2022-06-09 03:29:40|864.99|857.19|865.02|857.22|865.02|857.22|864.91|857.11|14
1654745390000|2022-06-09 03:29:50|865.03|857.23|864.97|857.17|865.04|857.24|864.9|857.1|12
1654745400000|2022-06-09 03:30:00|864.99|857.19|865.02|857.22|865.03|857.23|864.91|857.11|11
1654745410000|2022-06-09 03:30:10|865.07|857.27|865.09|857.29|865.09|857.29|865.07|857.27|5
1654745420000|2022-06-09 03:30:20|865.07|857.27|865.09|857.29|865.18|857.38|865.01|857.21|14
1654745430000|2022-06-09 03:30:30|865.1|857.3|865.05|857.25|865.13|857.33|865.05|857.25|8
1654745450000|2022-06-09 03:30:50|865.03|857.23|864.73|856.93|865.2|857.4|864.66|856.86|12
1654745460000|2022-06-09 03:31:00|864.71|856.91|864.06|856.26|864.74|856.94|864.06|856.26|21
1654745470000|2022-06-09 03:31:10|864.05|856.25|863.41|855.61|864.05|856.25|863.39|855.59|15
1654745480000|2022-06-09 03:31:20|863.4|855.6|863.32|855.52|863.42|855.62|863.32|855.52|10
1654745490000|2022-06-09 03:31:30|863.33|855.53|864.02|856.22|864.05|856.25|863.33|855.53|13
1654745500000|2022-06-09 03:31:40|864.07|856.27|863.94|856.14|864.07|856.27|863.94|856.14|4
1654745510000|2022-06-09 03:31:50|863.95|856.15|864.06|856.26|864.08|856.28|863.95|856.15|9
1654745520000|2022-06-09 03:32:00|864.08|856.28|864.09|856.29|864.16|856.36|864.07|856.27|9
1654745530000|2022-06-09 03:32:10|864.06|856.26|864.22|856.42|864.22|856.42|864.06|856.26|12
1654745540000|2022-06-09 03:32:20|864.17|856.37|864.02|856.22|864.22|856.42|863.99|856.19|8
1654745550000|2022-06-09 03:32:30|864.05|856.25|863.71|855.91|864.05|856.25|863.48|855.68|15
1654745560000|2022-06-09 03:32:40|863.72|855.92|863.94|856.14|863.95|856.15|863.72|855.92|8
1654745570000|2022-06-09 03:32:50|863.92|856.12|863.93|856.13|863.93|856.13|863.92|856.12|2
1654745580000|2022-06-09 03:33:00|864.06|856.26|865.01|857.21|865.02|857.22|864.06|856.26|20
1654745590000|2022-06-09 03:33:10|865.04|857.24|865.03|857.23|865.04|857.24|865.01|857.21|6
1654745600000|2022-06-09 03:33:20|865.04|857.24|864.96|857.16|865.04|857.24|864.96|857.16|7
1654745610000|2022-06-09 03:33:30|864.98|857.18|864.99|857.19|865.02|857.22|864.98|857.18|6
1654745620000|2022-06-09 03:33:40|864.89|857.09|864.81|857.01|864.89|857.09|864.81|857.01|6
1654745630000|2022-06-09 03:33:50|864.78|856.98|865.2|857.4|865.2|857.4|864.78|856.98|7
1654745640000|2022-06-09 03:34:00|865.04|857.24|865.16|857.36|865.18|857.38|865.04|857.24|10
1654745650000|2022-06-09 03:34:10|865.15|857.35|865.26|857.46|865.26|857.46|865.14|857.34|15
1654745660000|2022-06-09 03:34:20|865.3|857.5|865.34|857.54|865.7|857.9|865.27|857.47|17
1654745670000|2022-06-09 03:34:30|865.32|857.52|865.66|857.86|865.67|857.87|865.26|857.46|15
1654745680000|2022-06-09 03:34:40|865.68|857.88|865.91|858.11|866.1|858.3|865.64|857.84|16
1654745690000|2022-06-09 03:34:50|865.89|858.09|866.06|858.26|866.06|858.26|865.89|858.09|7
1654745700000|2022-06-09 03:35:00|866.04|858.24|866.21|858.41|866.21|858.41|866.04|858.24|6
1654745710000|2022-06-09 03:35:10|866.2|858.4|866.2|858.4|866.2|858.4|866.2|858.4|1
1654745720000|2022-06-09 03:35:20|866.21|858.41|866.21|858.41|866.22|858.42|866.21|858.41|3
1654745730000|2022-06-09 03:35:30|866.22|858.42|866.19|858.39|866.22|858.42|866.17|858.37|5
1654745740000|2022-06-09 03:35:40|866.2|858.4|866.06|858.26|866.21|858.41|866.06|858.26|6
1654745750000|2022-06-09 03:35:50|866.08|858.28|866.29|858.49|866.31|858.51|866.06|858.26|11
1654745760000|2022-06-09 03:36:00|866.39|858.59|867.18|859.38|867.23|859.43|866.38|858.58|15
1654745770000|2022-06-09 03:36:10|867.2|859.4|867.2|859.4|867.2|859.4|867.19|859.39|3
1654745780000|2022-06-09 03:36:20|867.19|859.39|867.18|859.38|867.19|859.39|867.18|859.38|2
1654745790000|2022-06-09 03:36:30|867.08|859.28|867.03|859.23|867.15|859.35|866.99|859.19|8
1654745800000|2022-06-09 03:36:40|867.01|859.21|867.18|859.38|867.34|859.54|867|859.2|16
1654745810000|2022-06-09 03:36:50|867.19|859.39|867.2|859.4|867.2|859.4|867.19|859.39|2
1654745820000|2022-06-09 03:37:00|867.19|859.39|867.32|859.52|867.33|859.53|867.19|859.39|12
1654745830000|2022-06-09 03:37:10|867.3|859.5|867.22|859.42|867.33|859.53|867.16|859.36|13
1654745840000|2022-06-09 03:37:20|867.24|859.44|867.24|859.44|867.31|859.51|867.24|859.44|7
1654745850000|2022-06-09 03:37:30|867.25|859.45|867.3|859.5|867.3|859.5|867.21|859.41|5
1654745860000|2022-06-09 03:37:40|867.31|859.51|867.31|859.51|867.31|859.51|867.31|859.51|1
1654745870000|2022-06-09 03:37:50|867.24|859.44|867.24|859.44|867.24|859.44|867.24|859.44|1
1654745880000|2022-06-09 03:38:00|867.28|859.48|867.32|859.52|867.64|859.84|867.08|859.28|14
1654745890000|2022-06-09 03:38:10|867.3|859.5|867.31|859.51|867.47|859.67|867.28|859.48|10
1654745900000|2022-06-09 03:38:20|867.4|859.6|867.65|859.85|867.72|859.92|867.36|859.56|11
1654745910000|2022-06-09 03:38:30|867.66|859.86|867.67|859.87|867.67|859.87|867.66|859.86|2
1654745920000|2022-06-09 03:38:40|867.7|859.9|867.42|859.62|867.7|859.9|867.42|859.62|6
1654745930000|2022-06-09 03:38:50|867.41|859.61|867.43|859.63|867.43|859.63|867.39|859.59|6
1654745940000|2022-06-09 03:39:00|867.42|859.62|867.34|859.54|867.87|860.07|867.34|859.54|15
1654745950000|2022-06-09 03:39:10|867.58|859.78|867.39|859.59|867.58|859.78|867.34|859.54|4
1654745960000|2022-06-09 03:39:20|867.34|859.54|867.33|859.53|867.44|859.64|867.33|859.53|4
1654745970000|2022-06-09 03:39:30|867.36|859.56|867.33|859.53|867.36|859.56|867.33|859.53|2
1654745980000|2022-06-09 03:39:40|867.32|859.52|866.74|858.94|867.34|859.54|866.39|858.59|14
1654745990000|2022-06-09 03:39:50|866.75|858.95|867|859.2|867|859.2|866.75|858.95|8
1654746000000|2022-06-09 03:40:00|867.01|859.21|867.1|859.3|867.14|859.34|867.01|859.21|10
1654746010000|2022-06-09 03:40:10|867.08|859.28|866.45|858.65|867.08|859.28|866.45|858.65|8
1654746020000|2022-06-09 03:40:20|866.44|858.64|865.89|858.09|866.44|858.64|865.63|857.83|17
1654746030000|2022-06-09 03:40:30|866.04|858.24|865.84|858.04|866.04|858.24|865.84|858.04|7
1654746040000|2022-06-09 03:40:40|865.82|858.02|865.35|857.55|865.82|858.02|865.35|857.55|8
1654746050000|2022-06-09 03:40:50|865.36|857.56|865.95|858.15|865.95|858.15|865.36|857.56|13
1654746060000|2022-06-09 03:41:00|866.11|858.31|866.17|858.37|866.18|858.38|866.07|858.27|9
1654746070000|2022-06-09 03:41:10|866.18|858.38|866.18|858.38|866.19|858.39|866.18|858.38|3
1654746080000|2022-06-09 03:41:20|866.2|858.4|866.13|858.33|866.2|858.4|866.13|858.33|3
1654746090000|2022-06-09 03:41:30|866.15|858.35|866.14|858.34|866.16|858.36|866.14|858.34|4
1654746100000|2022-06-09 03:41:40|866.15|858.35|866.12|858.32|866.15|858.35|865.86|858.06|4
1654746110000|2022-06-09 03:41:50|866.13|858.33|865.44|857.64|866.13|858.33|865.25|857.45|12
1654746120000|2022-06-09 03:42:00|865.32|857.52|865.32|857.52|865.32|857.52|865.32|857.52|1
1654746130000|2022-06-09 03:42:10|865.33|857.53|865.33|857.53|865.33|857.53|865.32|857.52|5
1654746140000|2022-06-09 03:42:20|865.35|857.55|865.33|857.53|865.37|857.57|865.33|857.53|5
1654746150000|2022-06-09 03:42:30|865.32|857.52|865.28|857.48|865.32|857.52|865.24|857.44|10
1654746160000|2022-06-09 03:42:40|865.27|857.47|865.27|857.47|865.28|857.48|865.27|857.47|3
1654746170000|2022-06-09 03:42:50|865.26|857.46|865.26|857.46|865.27|857.47|865.26|857.46|3
1654746180000|2022-06-09 03:43:00|865.24|857.44|865.25|857.45|865.25|857.45|865.24|857.44|2
1654746190000|2022-06-09 03:43:10|865.26|857.46|865.02|857.22|865.32|857.52|864.75|856.95|10
1654746200000|2022-06-09 03:43:20|865.03|857.23|864.97|857.17|865.24|857.44|864.95|857.15|16
1654746210000|2022-06-09 03:43:30|864.98|857.18|864.83|857.03|864.98|857.18|864.82|857.02|6
1654746220000|2022-06-09 03:43:40|864.84|857.04|865|857.2|865|857.2|864.83|857.03|4
1654746230000|2022-06-09 03:43:50|865.04|857.24|865|857.2|865.04|857.24|864.98|857.18|4
1654746240000|2022-06-09 03:44:00|864.94|857.14|865.12|857.32|865.12|857.32|864.94|857.14|4
1654746250000|2022-06-09 03:44:10|865.09|857.29|866.05|858.25|866.08|858.28|865.09|857.29|16
1654746260000|2022-06-09 03:44:20|866|858.2|866.08|858.28|866.08|858.28|866|858.2|4
1654746270000|2022-06-09 03:44:30|866.09|858.29|866.1|858.3|866.1|858.3|866.09|858.29|2
1654746280000|2022-06-09 03:44:40|866.08|858.28|866.27|858.47|866.27|858.47|865.76|857.96|18
1654746290000|2022-06-09 03:44:50|866.31|858.51|866.57|858.77|866.63|858.83|866.23|858.43|8
1654746300000|2022-06-09 03:45:00|866.58|858.78|866.24|858.44|866.58|858.78|866.04|858.24|16
1654746310000|2022-06-09 03:45:10|866.08|858.28|865.93|858.13|866.22|858.42|865.76|857.96|9
1654746320000|2022-06-09 03:45:20|865.97|858.17|865.97|858.17|865.97|858.17|865.97|858.17|1
1654746330000|2022-06-09 03:45:30|865.93|858.13|865.95|858.15|865.95|858.15|865.93|858.13|2
1654746340000|2022-06-09 03:45:40|865.93|858.13|865.75|857.95|865.93|858.13|865.27|857.47|19
1654746350000|2022-06-09 03:45:50|865.76|857.96|865.99|858.19|866.01|858.21|865.76|857.96|11
1654746360000|2022-06-09 03:46:00|866|858.2|865.97|858.17|866.05|858.25|865.96|858.16|9
1654746370000|2022-06-09 03:46:10|865.98|858.18|865.93|858.13|865.98|858.18|865.93|858.13|2
1654746380000|2022-06-09 03:46:20|865.88|858.08|865.88|858.08|865.88|858.08|865.88|858.08|1
1654746390000|2022-06-09 03:46:30|865.93|858.13|866.08|858.28|866.08|858.28|865.93|858.13|5
1654746400000|2022-06-09 03:46:40|866.04|858.24|865.49|857.69|866.06|858.26|865.48|857.68|17
1654746410000|2022-06-09 03:46:50|865.5|857.7|865.5|857.7|865.5|857.7|865.49|857.69|3
1654746420000|2022-06-09 03:47:00|865.42|857.62|865.42|857.62|865.44|857.64|865.42|857.62|4
1654746430000|2022-06-09 03:47:10|865.41|857.61|865.28|857.48|865.43|857.63|865.28|857.48|8
1654746440000|2022-06-09 03:47:20|865.29|857.49|865.3|857.5|865.31|857.51|865.29|857.49|4
1654746450000|2022-06-09 03:47:30|865.28|857.48|865.32|857.52|865.32|857.52|865.28|857.48|2
1654746460000|2022-06-09 03:47:40|865.33|857.53|865.28|857.48|865.33|857.53|865.28|857.48|3
1654746470000|2022-06-09 03:47:50|865.31|857.51|864.39|856.59|865.33|857.53|864.23|856.43|22
1654746480000|2022-06-09 03:48:00|864.4|856.6|865.29|857.49|865.29|857.49|864.35|856.55|25
1654746490000|2022-06-09 03:48:10|865.32|857.52|865.17|857.37|865.58|857.78|865.16|857.36|21
1654746500000|2022-06-09 03:48:20|865.16|857.36|865.37|857.57|865.4|857.6|865.13|857.33|12
1654746510000|2022-06-09 03:48:30|865.36|857.56|865.28|857.48|865.42|857.62|865.28|857.48|6
1654746520000|2022-06-09 03:48:40|865.32|857.52|865.23|857.43|865.32|857.52|865.23|857.43|4
1654746530000|2022-06-09 03:48:50|865.15|857.35|865.25|857.45|865.25|857.45|865|857.2|13
1654746540000|2022-06-09 03:49:00|865.22|857.42|865.21|857.41|865.27|857.47|865.19|857.39|9
1654746560000|2022-06-09 03:49:20|865.2|857.4|865.26|857.46|865.26|857.46|865.2|857.4|4
1654746580000|2022-06-09 03:49:40|865.27|857.47|865.14|857.34|865.27|857.47|865.14|857.34|2
1654746590000|2022-06-09 03:49:50|865.33|857.53|865.16|857.36|865.33|857.53|865.08|857.28|10
1654746600000|2022-06-09 03:50:00|865.19|857.39|865.64|857.84|865.64|857.84|865.11|857.31|19
1654746610000|2022-06-09 03:50:10|865.65|857.85|866.62|858.82|866.62|858.82|865.65|857.85|18
1654746620000|2022-06-09 03:50:20|866.61|858.81|866.3|858.5|866.78|858.98|866.03|858.23|16
1654746630000|2022-06-09 03:50:30|866.31|858.51|866.29|858.49|866.32|858.52|866.27|858.47|4
1654746650000|2022-06-09 03:50:50|866.27|858.47|865.46|857.66|866.27|858.47|865.46|857.66|10
1654746660000|2022-06-09 03:51:00|865.47|857.67|866.04|858.24|866.08|858.28|865.47|857.67|18
1654746670000|2022-06-09 03:51:10|866.05|858.25|866.13|858.33|866.13|858.33|866.05|858.25|6
1654746680000|2022-06-09 03:51:20|866.12|858.32|866.12|858.32|866.12|858.32|866.12|858.32|1
1654746690000|2022-06-09 03:51:30|866.14|858.34|866.63|858.83|866.66|858.86|866.13|858.33|14
1654746700000|2022-06-09 03:51:40|866.76|858.96|866.33|858.53|866.79|858.99|866.27|858.47|8
1654746710000|2022-06-09 03:51:50|866.28|858.48|866.29|858.49|866.29|858.49|866.26|858.46|7
1654746720000|2022-06-09 03:52:00|866.18|858.38|866.18|858.38|866.18|858.38|866.18|858.38|1
1654746730000|2022-06-09 03:52:10|866.17|858.37|865.8|858|866.18|858.38|865.54|857.74|18
1654746740000|2022-06-09 03:52:20|865.98|858.18|865.8|858|865.98|858.18|865.8|858|4
1654746750000|2022-06-09 03:52:30|865.78|857.98|865.91|858.11|865.97|858.17|865.78|857.98|5
1654746760000|2022-06-09 03:52:40|865.95|858.15|866.03|858.23|866.06|858.26|865.95|858.15|4
1654746770000|2022-06-09 03:52:50|866.11|858.31|865.9|858.1|866.14|858.34|865.9|858.1|8
1654746780000|2022-06-09 03:53:00|866.01|858.21|865.79|857.99|866.01|858.21|865.79|857.99|11
1654746790000|2022-06-09 03:53:10|865.8|858|866.1|858.3|866.27|858.47|865.8|858|10
1654746800000|2022-06-09 03:53:20|866.09|858.29|866.09|858.29|866.2|858.4|866.09|858.29|6
1654746820000|2022-06-09 03:53:40|866.06|858.26|866.08|858.28|866.08|858.28|866.06|858.26|2
1654746830000|2022-06-09 03:53:50|866.15|858.35|866.15|858.35|866.15|858.35|866.15|858.35|1
1654746840000|2022-06-09 03:54:00|865.89|858.09|866.13|858.33|866.15|858.35|865.89|858.09|3
1654746860000|2022-06-09 03:54:20|866.15|858.35|866.15|858.35|866.15|858.35|866.15|858.35|1
1654746870000|2022-06-09 03:54:30|866.32|858.52|866.31|858.51|866.34|858.54|866.31|858.51|6
1654746880000|2022-06-09 03:54:40|866.3|858.5|866.31|858.51|866.32|858.52|866.28|858.48|12
1654746890000|2022-06-09 03:54:50|866.34|858.54|866.34|858.54|866.34|858.54|866.34|858.54|1
1654746900000|2022-06-09 03:55:00|866.31|858.51|866.2|858.4|866.31|858.51|866.1|858.3|4
1654746910000|2022-06-09 03:55:10|866.22|858.42|866.22|858.42|866.23|858.43|866.21|858.41|5
1654746920000|2022-06-09 03:55:20|866.23|858.43|866.19|858.39|866.23|858.43|866.19|858.39|5
1654746930000|2022-06-09 03:55:30|866.2|858.4|866.2|858.4|866.2|858.4|866.2|858.4|1
1654746940000|2022-06-09 03:55:40|866.23|858.43|866.13|858.33|866.34|858.54|866.04|858.24|16
1654746950000|2022-06-09 03:55:50|866.19|858.39|866.19|858.39|866.19|858.39|866.19|858.39|1
1654746960000|2022-06-09 03:56:00|866.2|858.4|866.2|858.4|866.28|858.48|866.07|858.27|7
1654746970000|2022-06-09 03:56:10|866.3|858.5|866.19|858.39|866.3|858.5|866.19|858.39|4
1654746980000|2022-06-09 03:56:20|866.22|858.42|866.8|859|866.8|859|866.22|858.42|4
1654746990000|2022-06-09 03:56:30|867.25|859.45|867.92|860.12|868.02|860.22|867.25|859.45|20
1654747000000|2022-06-09 03:56:40|867.83|860.03|867.27|859.47|867.83|860.03|867.26|859.46|15
1654747010000|2022-06-09 03:56:50|867.28|859.48|867.31|859.51|867.33|859.53|867.28|859.48|3
1654747020000|2022-06-09 03:57:00|867.3|859.5|867.35|859.55|867.35|859.55|867.2|859.4|8
1654747030000|2022-06-09 03:57:10|867.34|859.54|867.29|859.49|867.35|859.55|867.25|859.45|8
1654747040000|2022-06-09 03:57:20|867.61|859.81|867.32|859.52|867.61|859.81|867.17|859.37|6
1654747050000|2022-06-09 03:57:30|867.57|859.77|868.83|861.03|868.83|861.03|867.57|859.77|19
1654747060000|2022-06-09 03:57:40|868.87|861.07|869.21|861.41|869.24|861.44|868.78|860.98|17
1654747070000|2022-06-09 03:57:50|869.23|861.43|869.14|861.34|869.25|861.45|869.1|861.3|6
1654747080000|2022-06-09 03:58:00|869.09|861.29|869.06|861.26|869.09|861.29|869.06|861.26|3
1654747090000|2022-06-09 03:58:10|869.05|861.25|869.2|861.4|869.2|861.4|869.04|861.24|13
1654747100000|2022-06-09 03:58:20|869.18|861.38|870.09|862.29|870.12|862.32|869.18|861.38|12
1654747110000|2022-06-09 03:58:30|869.99|862.19|869.86|862.06|869.99|862.19|869.2|861.4|20
1654747120000|2022-06-09 03:58:40|869.89|862.09|869.86|862.06|869.92|862.12|869.81|862.01|8
1654747130000|2022-06-09 03:58:50|869.92|862.12|869.96|862.16|869.97|862.17|869.92|862.12|8
1654747140000|2022-06-09 03:59:00|869.95|862.15|869.92|862.12|869.96|862.16|869.8|862|5
1654747150000|2022-06-09 03:59:10|869.8|862|869.85|862.05|869.97|862.17|869.8|862|7
1654747160000|2022-06-09 03:59:20|869.97|862.17|869.85|862.05|869.97|862.17|869.85|862.05|2
1654747170000|2022-06-09 03:59:30|869.76|861.96|869.79|861.99|869.96|862.16|869.76|861.96|6
1654747180000|2022-06-09 03:59:40|869.91|862.11|869.37|861.57|869.91|862.11|869.12|861.32|15
1654747190000|2022-06-09 03:59:50|869.36|861.56|868.21|860.41|869.37|861.57|867.81|860.01|16
1654747200000|2022-06-09 04:00:00|868.22|860.42|869.06|861.26|869.06|861.26|867.98|860.18|19
1654747210000|2022-06-09 04:00:10|869.05|861.25|868.1|860.3|869.06|861.26|867.99|860.19|15
1654747220000|2022-06-09 04:00:20|868.24|860.44|867.29|859.49|868.24|860.44|867.09|859.29|20
1654747230000|2022-06-09 04:00:30|867.36|859.56|867.1|859.3|867.36|859.56|867.1|859.3|4
1654747240000|2022-06-09 04:00:40|867.09|859.29|867.17|859.37|867.2|859.4|867.09|859.29|5
1654747250000|2022-06-09 04:00:50|867.18|859.38|866.64|858.84|867.21|859.41|866.64|858.84|9
1654747260000|2022-06-09 04:01:00|866.63|858.83|865.39|857.59|866.63|858.83|865.39|857.59|24
1654747270000|2022-06-09 04:01:10|865.36|857.56|865.25|857.45|865.36|857.56|865.19|857.39|7
1654747280000|2022-06-09 04:01:20|865.34|857.54|865.25|857.45|865.34|857.54|865.25|857.45|2
1654747300000|2022-06-09 04:01:40|865.27|857.47|865.21|857.41|865.27|857.47|865.21|857.41|3
1654747310000|2022-06-09 04:01:50|865.24|857.44|865.27|857.47|865.3|857.5|865.24|857.44|9
1654747320000|2022-06-09 04:02:00|865.28|857.48|865.78|857.98|865.79|857.99|865.28|857.48|11
1654747330000|2022-06-09 04:02:10|865.79|857.99|865.24|857.44|865.95|858.15|865.23|857.43|14
1654747340000|2022-06-09 04:02:20|865.25|857.45|865.16|857.36|865.26|857.46|865.14|857.34|11
1654747350000|2022-06-09 04:02:30|865.15|857.35|865.78|857.98|865.78|857.98|865.08|857.28|22
1654747360000|2022-06-09 04:02:40|865.63|857.83|865.32|857.52|865.63|857.83|865.32|857.52|5
1654747370000|2022-06-09 04:02:50|865.33|857.53|865.33|857.53|865.33|857.53|865.33|857.53|1
1654747380000|2022-06-09 04:03:00|865.3|857.5|865.3|857.5|865.34|857.54|865.3|857.5|11
1654747390000|2022-06-09 04:03:10|865.33|857.53|865.3|857.5|865.33|857.53|865.3|857.5|6
1654747400000|2022-06-09 04:03:20|865.31|857.51|865.34|857.54|865.34|857.54|865.3|857.5|7
1654747410000|2022-06-09 04:03:30|865.35|857.55|865.89|858.09|865.89|858.09|865.35|857.55|15
1654747420000|2022-06-09 04:03:40|865.88|858.08|866.05|858.25|866.05|858.25|865.88|858.08|13
1654747430000|2022-06-09 04:03:50|866.06|858.26|866.04|858.24|866.12|858.32|866|858.2|11
1654747440000|2022-06-09 04:04:00|866.05|858.25|865.5|857.7|866.13|858.33|865.4|857.6|9
1654747450000|2022-06-09 04:04:10|865.4|857.6|865.75|857.95|865.86|858.06|865.34|857.54|12
1654747460000|2022-06-09 04:04:20|865.78|857.98|865.6|857.8|865.87|858.07|865.59|857.79|8
1654747470000|2022-06-09 04:04:30|865.59|857.79|865.33|857.53|865.59|857.79|865.32|857.52|8
1654747480000|2022-06-09 04:04:40|865.32|857.52|865.44|857.64|865.44|857.64|865.32|857.52|3
1654747490000|2022-06-09 04:04:50|865.43|857.63|865.11|857.31|865.43|857.63|864.66|856.86|8
1654747500000|2022-06-09 04:05:00|865.12|857.32|865.1|857.3|865.13|857.33|865.1|857.3|5
1654747510000|2022-06-09 04:05:10|865.09|857.29|865.03|857.23|865.09|857.29|865.01|857.21|7
1654747520000|2022-06-09 04:05:20|865.06|857.26|865.06|857.26|865.06|857.26|865.06|857.26|1
1654747530000|2022-06-09 04:05:30|865.04|857.24|865.05|857.25|865.05|857.25|865.04|857.24|4
1654747540000|2022-06-09 04:05:40|864.86|857.06|864.88|857.08|864.88|857.08|864.86|857.06|3
1654747550000|2022-06-09 04:05:50|864.89|857.09|864.94|857.14|864.94|857.14|864.89|857.09|7
1654747560000|2022-06-09 04:06:00|864.96|857.16|865.03|857.23|865.03|857.23|864.96|857.16|3
1654747570000|2022-06-09 04:06:10|864.97|857.17|864.97|857.17|864.97|857.17|864.97|857.17|1
1654747580000|2022-06-09 04:06:20|864.96|857.16|864.99|857.19|865|857.2|864.94|857.14|7
1654747590000|2022-06-09 04:06:30|864.94|857.14|864.93|857.13|864.94|857.14|864.92|857.12|4
1654747600000|2022-06-09 04:06:40|864.92|857.12|864.58|856.78|864.93|857.13|864.58|856.78|5
1654747610000|2022-06-09 04:06:50|864.56|856.76|864.59|856.79|864.86|857.06|864.56|856.76|10
1654747620000|2022-06-09 04:07:00|864.58|856.78|864.79|856.99|864.83|857.03|864.46|856.66|10
1654747630000|2022-06-09 04:07:10|864.8|857|864.9|857.1|864.92|857.12|864.48|856.68|10
1654747650000|2022-06-09 04:07:30|864.67|856.87|864.47|856.67|864.67|856.87|864.28|856.48|9
1654747660000|2022-06-09 04:07:40|864.41|856.61|864.42|856.62|864.42|856.62|864.41|856.61|2
1654747670000|2022-06-09 04:07:50|864.41|856.61|864.08|856.28|864.41|856.61|864.08|856.28|11
1654747680000|2022-06-09 04:08:00|864.07|856.27|862.93|855.13|864.07|856.27|862.17|854.37|27
1654747690000|2022-06-09 04:08:10|862.94|855.14|863.12|855.32|863.13|855.33|862.91|855.11|4
1654747700000|2022-06-09 04:08:20|863.14|855.34|863.15|855.35|863.18|855.38|863.1|855.3|7
1654747710000|2022-06-09 04:08:30|863.09|855.29|863.1|855.3|863.21|855.41|863.09|855.29|10
1654747720000|2022-06-09 04:08:40|863.15|855.35|863.2|855.4|863.21|855.41|863.12|855.32|9
1654747730000|2022-06-09 04:08:50|863.15|855.35|863.01|855.21|863.16|855.36|863.01|855.21|6
1654747740000|2022-06-09 04:09:00|862.98|855.18|862.5|854.7|862.98|855.18|862.5|854.7|9
1654747750000|2022-06-09 04:09:10|862.48|854.68|861.53|853.73|862.48|854.68|861.51|853.71|18
1654747760000|2022-06-09 04:09:20|861.54|853.74|861.89|854.09|861.91|854.11|861.39|853.59|15
1654747770000|2022-06-09 04:09:30|861.91|854.11|861.45|853.65|862.01|854.21|861.45|853.65|17
1654747780000|2022-06-09 04:09:40|861.46|853.66|861.21|853.41|861.46|853.66|861.17|853.37|11
1654747790000|2022-06-09 04:09:50|861.17|853.37|860.98|853.18|861.17|853.37|860.98|853.18|6
1654747800000|2022-06-09 04:10:00|860.97|853.17|860|852.2|860.97|853.17|860|852.2|12
1654747810000|2022-06-09 04:10:10|860.06|852.26|860.88|853.08|860.88|853.08|860.06|852.26|15
1654747820000|2022-06-09 04:10:20|860.89|853.09|861|853.2|861.07|853.27|860.89|853.09|10
1654747830000|2022-06-09 04:10:30|861.02|853.22|861.03|853.23|861.05|853.25|861.02|853.22|3
1654747840000|2022-06-09 04:10:40|861.04|853.24|861.76|853.96|861.76|853.96|861.04|853.24|11
1654747850000|2022-06-09 04:10:50|861.73|853.93|861.83|854.03|861.83|854.03|861.71|853.91|8
1654747860000|2022-06-09 04:11:00|862.03|854.23|862.02|854.22|862.05|854.25|861.98|854.18|8
1654747870000|2022-06-09 04:11:10|862.05|854.25|862.11|854.31|862.11|854.31|862.04|854.24|3
1654747880000|2022-06-09 04:11:20|861.86|854.06|862.01|854.21|862.01|854.21|861.77|853.97|10
1654747890000|2022-06-09 04:11:30|862|854.2|861.77|853.97|862|854.2|861.77|853.97|4
1654747900000|2022-06-09 04:11:40|861.78|853.98|862.18|854.38|862.18|854.38|861.78|853.98|11
1654747910000|2022-06-09 04:11:50|862.1|854.3|862.13|854.33|862.13|854.33|862.06|854.26|7
1654747920000|2022-06-09 04:12:00|862.12|854.32|862.09|854.29|862.12|854.32|862.08|854.28|5
1654747930000|2022-06-09 04:12:10|862.1|854.3|862.02|854.22|862.1|854.3|861.65|853.85|9
1654747940000|2022-06-09 04:12:20|862.01|854.21|860.64|852.84|862.01|854.21|860.41|852.61|18
1654747950000|2022-06-09 04:12:30|860.54|852.74|860.84|853.04|860.84|853.04|860.49|852.69|15
1654747960000|2022-06-09 04:12:40|860.78|852.98|860.62|852.82|860.78|852.98|860.62|852.82|3
1654747980000|2022-06-09 04:13:00|860.6|852.8|860.75|852.95|860.75|852.95|860.6|852.8|3
1654747990000|2022-06-09 04:13:10|860.74|852.94|857.12|849.32|860.74|852.94|857.12|849.32|18
1654748000000|2022-06-09 04:13:20|857.1|849.3|857.99|850.19|858.45|850.65|856.47|848.67|28
1654748010000|2022-06-09 04:13:30|858.08|850.28|857.89|850.09|858.1|850.3|857.88|850.08|18
1654748020000|2022-06-09 04:13:40|857.88|850.08|858.14|850.34|858.14|850.34|857.88|850.08|15
1654748030000|2022-06-09 04:13:50|858.12|850.32|858.01|850.21|858.12|850.32|857.87|850.07|9
1654748040000|2022-06-09 04:14:00|857.94|850.14|857.79|849.99|858.23|850.43|857.73|849.93|20
1654748050000|2022-06-09 04:14:10|857.6|849.8|855.32|847.52|857.6|849.8|855.32|847.52|18
1654748060000|2022-06-09 04:14:20|855.14|847.34|855.26|847.46|855.53|847.73|855.14|847.34|27
1654748070000|2022-06-09 04:14:30|855.23|847.43|854.41|846.61|855.27|847.47|854.39|846.59|24
1654748080000|2022-06-09 04:14:40|854.4|846.6|853.49|845.69|855.36|847.56|853.44|845.64|31
1654748090000|2022-06-09 04:14:50|853.45|845.65|854.7|846.9|854.9|847.1|853|845.2|28
1654748100000|2022-06-09 04:15:00|854.79|846.99|855.81|848.01|856.22|848.42|854.72|846.92|31
1654748110000|2022-06-09 04:15:10|855.76|847.96|855.96|848.16|856.26|848.46|855.74|847.94|16
1654748120000|2022-06-09 04:15:20|855.95|848.15|856.09|848.29|856.15|848.35|855.89|848.09|19
1654748130000|2022-06-09 04:15:30|856.11|848.31|856.77|848.97|856.89|849.09|855.98|848.18|22
1654748140000|2022-06-09 04:15:40|856.78|848.98|856.81|849.01|856.9|849.1|856.78|848.98|7
1654748150000|2022-06-09 04:15:50|856.82|849.02|856.3|848.5|856.82|849.02|856.29|848.49|10
1654748160000|2022-06-09 04:16:00|856.34|848.54|856.33|848.53|856.34|848.54|856.28|848.48|9
1654748170000|2022-06-09 04:16:10|856.34|848.54|856.74|848.94|856.78|848.98|856.29|848.49|21
1654748180000|2022-06-09 04:16:20|856.75|848.95|856.67|848.87|856.83|849.03|856.38|848.58|14
1654748190000|2022-06-09 04:16:30|856.45|848.65|856.64|848.84|856.74|848.94|856.45|848.65|9
1654748200000|2022-06-09 04:16:40|856.53|848.73|856.36|848.56|856.53|848.73|856.36|848.56|10
1654748210000|2022-06-09 04:16:50|856.35|848.55|856.16|848.36|856.44|848.64|856.16|848.36|10
1654748220000|2022-06-09 04:17:00|856.03|848.23|855.35|847.55|856.03|848.23|855.34|847.54|14
1654748230000|2022-06-09 04:17:10|855.34|847.54|855.23|847.43|855.35|847.55|855.23|847.43|6
1654748240000|2022-06-09 04:17:20|855.24|847.44|855.56|847.76|855.56|847.76|855.1|847.3|8
1654748250000|2022-06-09 04:17:30|855.57|847.77|855.88|848.08|855.88|848.08|855.57|847.77|8
1654748260000|2022-06-09 04:17:40|855.87|848.07|855.82|848.02|855.88|848.08|855.82|848.02|6
1654748270000|2022-06-09 04:17:50|855.83|848.03|855.59|847.79|855.83|848.03|855.55|847.75|8
1654748280000|2022-06-09 04:18:00|855.5|847.7|855.89|848.09|855.95|848.15|855.44|847.64|11
1654748290000|2022-06-09 04:18:10|855.83|848.03|855.88|848.08|855.9|848.1|855.83|848.03|5
1654748300000|2022-06-09 04:18:20|855.89|848.09|855.52|847.72|855.89|848.09|855.52|847.72|3
1654748310000|2022-06-09 04:18:30|855.55|847.75|855.73|847.93|855.73|847.93|855.52|847.72|5
1654748320000|2022-06-09 04:18:40|855.81|848.01|856.01|848.21|856.06|848.26|855.81|848.01|12
1654748330000|2022-06-09 04:18:50|855.93|848.13|856.19|848.39|856.19|848.39|855.93|848.13|8
1654748340000|2022-06-09 04:19:00|856.18|848.38|856.17|848.37|856.18|848.38|856.09|848.29|10
1654748350000|2022-06-09 04:19:10|856.15|848.35|856.94|849.14|856.95|849.15|856.15|848.35|10
1654748360000|2022-06-09 04:19:20|856.79|848.99|856.84|849.04|856.84|849.04|856.79|848.99|4
1654748370000|2022-06-09 04:19:30|856.93|849.13|856.92|849.12|856.93|849.13|856.49|848.69|8
1654748380000|2022-06-09 04:19:40|856.95|849.15|856.96|849.16|857.06|849.26|856.93|849.13|6
1654748390000|2022-06-09 04:19:50|857.06|849.26|857.07|849.27|857.08|849.28|857.06|849.26|3
1654748400000|2022-06-09 04:20:00|857|849.2|857.06|849.26|857.06|849.26|857|849.2|2
1654748440000|2022-06-09 04:20:40|857.07|849.27|857.04|849.24|857.07|849.27|857.04|849.24|4
1654748460000|2022-06-09 04:21:00|857.1|849.3|857.1|849.3|857.1|849.3|857.1|849.3|1
1654748470000|2022-06-09 04:21:10|856.75|848.95|856.74|848.94|856.87|849.07|856.44|848.64|17
1654748480000|2022-06-09 04:21:20|856.68|848.88|856.4|848.6|856.68|848.88|856.38|848.58|8
1654748490000|2022-06-09 04:21:30|856.37|848.57|856.42|848.62|856.42|848.62|856.32|848.52|7
1654748500000|2022-06-09 04:21:40|856.41|848.61|856.4|848.6|856.42|848.62|856.39|848.59|8
1654748510000|2022-06-09 04:21:50|856.41|848.61|856.49|848.69|856.49|848.69|856.41|848.61|4
1654748520000|2022-06-09 04:22:00|856.48|848.68|856.46|848.66|856.48|848.68|856.46|848.66|2
1654748530000|2022-06-09 04:22:10|856.89|849.09|857.08|849.28|857.15|849.35|856.89|849.09|12
1654748540000|2022-06-09 04:22:20|857.07|849.27|857.09|849.29|857.09|849.29|857.07|849.27|2
1654748550000|2022-06-09 04:22:30|857.08|849.28|857.08|849.28|857.08|849.28|857.08|849.28|1
1654748560000|2022-06-09 04:22:40|857.15|849.35|857.08|849.28|857.15|849.35|857.07|849.27|4
1654748570000|2022-06-09 04:22:50|857.07|849.27|857.16|849.36|857.16|849.36|857.07|849.27|3
1654748580000|2022-06-09 04:23:00|857.17|849.37|856.65|848.85|857.17|849.37|856.65|848.85|7
1654748590000|2022-06-09 04:23:10|856.61|848.81|856.43|848.63|856.61|848.81|856.24|848.44|11
1654748600000|2022-06-09 04:23:20|856.45|848.65|856.56|848.76|856.8|849|856.45|848.65|12
1654748610000|2022-06-09 04:23:30|856.55|848.75|856.52|848.72|856.56|848.76|856.51|848.71|9
1654748620000|2022-06-09 04:23:40|856.25|848.45|856.24|848.44|856.28|848.48|856.24|848.44|4
1654748630000|2022-06-09 04:23:50|856.28|848.48|856.34|848.54|856.34|848.54|856.28|848.48|2
1654748640000|2022-06-09 04:24:00|856.31|848.51|856.26|848.46|856.31|848.51|856.26|848.46|5
1654748650000|2022-06-09 04:24:10|856.21|848.41|856.21|848.41|856.26|848.46|856.21|848.41|3
1654748670000|2022-06-09 04:24:30|856.19|848.39|855.48|847.68|856.19|848.39|855.38|847.58|9
1654748680000|2022-06-09 04:24:40|855.47|847.67|855.47|847.67|855.48|847.68|855.46|847.66|8
1654748690000|2022-06-09 04:24:50|855.48|847.68|855.42|847.62|855.49|847.69|855.42|847.62|10
1654748700000|2022-06-09 04:25:00|855.41|847.61|855.31|847.51|855.43|847.63|855.31|847.51|8
1654748710000|2022-06-09 04:25:10|855.37|847.57|855.42|847.62|855.43|847.63|855.36|847.56|11
1654748720000|2022-06-09 04:25:20|856|848.2|856.29|848.49|856.29|848.49|855.48|847.68|17
1654748730000|2022-06-09 04:25:30|856.31|848.51|856.92|849.12|857.07|849.27|856.31|848.51|14
1654748740000|2022-06-09 04:25:40|857.06|849.26|857.06|849.26|857.06|849.26|857.05|849.25|3
1654748750000|2022-06-09 04:25:50|857.05|849.25|857.02|849.22|857.05|849.25|857.02|849.22|5
1654748760000|2022-06-09 04:26:00|857.03|849.23|857.1|849.3|857.16|849.36|857.03|849.23|9
1654748770000|2022-06-09 04:26:10|857.15|849.35|857.15|849.35|857.15|849.35|857.15|849.35|1
1654748780000|2022-06-09 04:26:20|857.16|849.36|858.06|850.26|858.08|850.28|857.16|849.36|15
1654748790000|2022-06-09 04:26:30|858.11|850.31|858.13|850.33|858.13|850.33|858.11|850.31|12
1654748800000|2022-06-09 04:26:40|858.14|850.34|858.29|850.49|858.29|850.49|858.08|850.28|5
1654748810000|2022-06-09 04:26:50|858.27|850.47|858.27|850.47|858.27|850.47|858.27|850.47|1
1654748820000|2022-06-09 04:27:00|858.25|850.45|858.29|850.49|858.32|850.52|858.25|850.45|6
1654748830000|2022-06-09 04:27:10|858.32|850.52|858.3|850.5|858.32|850.52|858.25|850.45|8
1654748840000|2022-06-09 04:27:20|858.29|850.49|857.54|849.74|858.32|850.52|857.54|849.74|16
1654748850000|2022-06-09 04:27:30|857.45|849.65|857.39|849.59|857.45|849.65|857.39|849.59|4
1654748860000|2022-06-09 04:27:40|857.37|849.57|857.38|849.58|857.38|849.58|857.37|849.57|2
1654748870000|2022-06-09 04:27:50|857.37|849.57|856.51|848.71|857.41|849.61|856.48|848.68|17
1654748880000|2022-06-09 04:28:00|856.5|848.7|856.46|848.66|856.73|848.93|856.42|848.62|16
1654748890000|2022-06-09 04:28:10|856.47|848.67|856.26|848.46|856.47|848.67|856.16|848.36|8
1654748900000|2022-06-09 04:28:20|856.25|848.45|855.51|847.71|856.37|848.57|855.5|847.7|11
1654748910000|2022-06-09 04:28:30|855.5|847.7|855.32|847.52|855.5|847.7|855.32|847.52|5
1654748920000|2022-06-09 04:28:40|855.5|847.7|855.49|847.69|855.5|847.7|855.48|847.68|6
1654748930000|2022-06-09 04:28:50|855.48|847.68|855.5|847.7|855.51|847.71|855.48|847.68|5
1654748940000|2022-06-09 04:29:00|855.51|847.71|856.07|848.27|856.07|848.27|855.32|847.52|9
1654748950000|2022-06-09 04:29:10|855.93|848.13|856|848.2|856.07|848.27|855.88|848.08|7
1654748960000|2022-06-09 04:29:20|856.01|848.21|856.07|848.27|856.12|848.32|856.01|848.21|5
1654748970000|2022-06-09 04:29:30|856.09|848.29|855.79|847.99|856.29|848.49|855.64|847.84|8
1654748980000|2022-06-09 04:29:40|855.38|847.58|855.36|847.56|855.38|847.58|855.27|847.47|10
1654748990000|2022-06-09 04:29:50|855.34|847.54|855.45|847.65|855.46|847.66|855.33|847.53|8
1654749000000|2022-06-09 04:30:00|855.46|847.66|856.2|848.4|856.22|848.42|855.46|847.66|17
1654749010000|2022-06-09 04:30:10|856.19|848.39|856.24|848.44|856.26|848.46|856.07|848.27|4
1654749020000|2022-06-09 04:30:20|856.23|848.43|855.48|847.68|856.26|848.46|855.46|847.66|19
1654749030000|2022-06-09 04:30:30|855.47|847.67|856.09|848.29|856.09|848.29|855.47|847.67|8
1654749040000|2022-06-09 04:30:40|856.1|848.3|856.29|848.49|856.29|848.49|856.09|848.29|7
1654749050000|2022-06-09 04:30:50|856.28|848.48|856.32|848.52|856.32|848.52|856.19|848.39|11
1654749060000|2022-06-09 04:31:00|856.3|848.5|856.34|848.54|856.34|848.54|856.21|848.41|13
1654749070000|2022-06-09 04:31:10|856.29|848.49|856.2|848.4|856.34|848.54|856.2|848.4|10
1654749080000|2022-06-09 04:31:20|856.21|848.41|856.23|848.43|856.24|848.44|856.21|848.41|4
1654749090000|2022-06-09 04:31:30|856.17|848.37|856.24|848.44|856.24|848.44|856.17|848.37|5
1654749100000|2022-06-09 04:31:40|856.25|848.45|856.29|848.49|856.29|848.49|856.25|848.45|4
1654749110000|2022-06-09 04:31:50|856.28|848.48|856.26|848.46|856.28|848.48|856.24|848.44|4
1654749120000|2022-06-09 04:32:00|856.29|848.49|856.08|848.28|856.29|848.49|856.08|848.28|6
1654749130000|2022-06-09 04:32:10|856.13|848.33|856.13|848.33|856.13|848.33|856.08|848.28|3
1654749140000|2022-06-09 04:32:20|856.1|848.3|856.83|849.03|857.02|849.22|856.1|848.3|14
1654749150000|2022-06-09 04:32:30|856.82|849.02|856.42|848.62|856.84|849.04|856.36|848.56|18
1654749160000|2022-06-09 04:32:40|856.44|848.64|857.02|849.22|857.1|849.3|856.38|848.58|13
1654749170000|2022-06-09 04:32:50|857.03|849.23|857.23|849.43|857.25|849.45|857.03|849.23|10
1654749180000|2022-06-09 04:33:00|857.24|849.44|857.36|849.56|857.36|849.56|857.23|849.43|12
1654749190000|2022-06-09 04:33:10|857.34|849.54|857.48|849.68|857.56|849.76|857.34|849.54|14
1654749200000|2022-06-09 04:33:20|857.47|849.67|857.46|849.66|857.51|849.71|857.37|849.57|13
1654749210000|2022-06-09 04:33:30|857.44|849.64|857.39|849.59|857.44|849.64|857.35|849.55|4
1654749220000|2022-06-09 04:33:40|857.36|849.56|857.31|849.51|857.37|849.57|857.31|849.51|3
1654749230000|2022-06-09 04:33:50|857.3|849.5|857.3|849.5|857.3|849.5|857.3|849.5|1
1654749240000|2022-06-09 04:34:00|857.31|849.51|857.2|849.4|857.31|849.51|857.12|849.32|10
1654749250000|2022-06-09 04:34:10|857.27|849.47|856.48|848.68|857.27|849.47|856.48|848.68|7
1654749260000|2022-06-09 04:34:20|856.44|848.64|857.07|849.27|857.07|849.27|856.43|848.63|16
1654749270000|2022-06-09 04:34:30|857.14|849.34|857.24|849.44|857.24|849.44|857.11|849.31|6
1654749280000|2022-06-09 04:34:40|857.23|849.43|857.18|849.38|857.24|849.44|857.18|849.38|8
1654749290000|2022-06-09 04:34:50|857.23|849.43|857.21|849.41|857.23|849.43|857.21|849.41|3
1654749300000|2022-06-09 04:35:00|857.17|849.37|857.18|849.38|857.18|849.38|857.17|849.37|2
1654749310000|2022-06-09 04:35:10|857.17|849.37|857.22|849.42|857.22|849.42|857.17|849.37|3
1654749320000|2022-06-09 04:35:20|857.2|849.4|857.28|849.48|857.28|849.48|857.18|849.38|7
1654749330000|2022-06-09 04:35:30|857.23|849.43|857.27|849.47|857.27|849.47|857.23|849.43|2
1654749350000|2022-06-09 04:35:50|857.26|849.46|857.22|849.42|857.26|849.46|857.22|849.42|6
1654749360000|2022-06-09 04:36:00|857.17|849.37|857.21|849.41|857.24|849.44|857.16|849.36|9
1654749370000|2022-06-09 04:36:10|857.23|849.43|857.21|849.41|857.23|849.43|857.21|849.41|6
1654749380000|2022-06-09 04:36:20|857.23|849.43|857.23|849.43|857.23|849.43|857.21|849.41|3
1654749390000|2022-06-09 04:36:30|857.22|849.42|857.24|849.44|857.3|849.5|856.99|849.19|8
1654749400000|2022-06-09 04:36:40|857.23|849.43|857.23|849.43|857.23|849.43|857.23|849.43|1
1654749410000|2022-06-09 04:36:50|857.24|849.44|857.19|849.39|857.25|849.45|857.19|849.39|5
1654749420000|2022-06-09 04:37:00|857.18|849.38|857.17|849.37|857.26|849.46|857.17|849.37|8
1654749430000|2022-06-09 04:37:10|857.18|849.38|856.42|848.62|857.28|849.48|856.42|848.62|6
1654749440000|2022-06-09 04:37:20|856.49|848.69|856.4|848.6|856.51|848.71|856.39|848.59|11
1654749450000|2022-06-09 04:37:30|856.39|848.59|856.39|848.59|856.39|848.59|856.39|848.59|1
1654749460000|2022-06-09 04:37:40|856.44|848.64|856.42|848.62|856.44|848.64|856.42|848.62|2
1654749470000|2022-06-09 04:37:50|856.41|848.61|856.47|848.67|856.47|848.67|856.39|848.59|7
1654749480000|2022-06-09 04:38:00|856.42|848.62|856.47|848.67|856.53|848.73|856.42|848.62|7
1654749490000|2022-06-09 04:38:10|856.48|848.68|856.46|848.66|856.48|848.68|856.46|848.66|4
1654749500000|2022-06-09 04:38:20|856.48|848.68|857.28|849.48|857.29|849.49|856.39|848.59|10
1654749510000|2022-06-09 04:38:30|857.29|849.49|857.33|849.53|857.33|849.53|857.29|849.49|3
1654749520000|2022-06-09 04:38:40|857.32|849.52|857.39|849.59|857.42|849.62|856.9|849.1|11
1654749540000|2022-06-09 04:39:00|857.45|849.65|857.45|849.65|857.46|849.66|857.45|849.65|3
1654749550000|2022-06-09 04:39:10|857.46|849.66|857.45|849.65|857.46|849.66|857.45|849.65|2
1654749560000|2022-06-09 04:39:20|857.46|849.66|857.45|849.65|857.46|849.66|857.44|849.64|6
1654749570000|2022-06-09 04:39:30|857.44|849.64|857.45|849.65|857.45|849.65|857.4|849.6|4
1654749580000|2022-06-09 04:39:40|857.46|849.66|857.43|849.63|857.46|849.66|857.38|849.58|6
1654749590000|2022-06-09 04:39:50|857.52|849.72|857.46|849.66|857.52|849.72|857.46|849.66|4
1654749600000|2022-06-09 04:40:00|857.45|849.65|857.43|849.63|857.53|849.73|857.39|849.59|7
1654749610000|2022-06-09 04:40:10|857.39|849.59|857.5|849.7|857.5|849.7|857.39|849.59|2
1654749620000|2022-06-09 04:40:20|857.45|849.65|857.36|849.56|857.51|849.71|857.36|849.56|7
1654749630000|2022-06-09 04:40:30|857.37|849.57|857.39|849.59|857.39|849.59|857.37|849.57|5
1654749650000|2022-06-09 04:40:50|857.34|849.54|857.31|849.51|857.34|849.54|857.31|849.51|2
1654749660000|2022-06-09 04:41:00|857.34|849.54|857.32|849.52|857.37|849.57|857.31|849.51|4
1654749670000|2022-06-09 04:41:10|857.31|849.51|857.39|849.59|857.39|849.59|857.31|849.51|4
1654749680000|2022-06-09 04:41:20|857.31|849.51|856.52|848.72|857.31|849.51|856.42|848.62|8
1654749690000|2022-06-09 04:41:30|856.5|848.7|856.47|848.67|856.52|848.72|856.45|848.65|8
1654749700000|2022-06-09 04:41:40|856.45|848.65|856.4|848.6|856.45|848.65|856.4|848.6|6
1654749710000|2022-06-09 04:41:50|856.39|848.59|856.38|848.58|856.39|848.59|856.38|848.58|2
1654749720000|2022-06-09 04:42:00|856.41|848.61|856.38|848.58|856.41|848.61|856.35|848.55|6
1654749730000|2022-06-09 04:42:10|856.37|848.57|856.37|848.57|856.37|848.57|856.37|848.57|1
1654749750000|2022-06-09 04:42:30|856.41|848.61|857.23|849.43|857.23|849.43|856.41|848.61|11
1654749760000|2022-06-09 04:42:40|857.24|849.44|857.27|849.47|857.28|849.48|857.24|849.44|7
1654749770000|2022-06-09 04:42:50|857.23|849.43|857.22|849.42|857.23|849.43|857.22|849.42|2
1654749780000|2022-06-09 04:43:00|857.21|849.41|857.31|849.51|857.31|849.51|857.21|849.41|9
1654749790000|2022-06-09 04:43:10|857.3|849.5|857.31|849.51|857.31|849.51|857.3|849.5|2
1654749800000|2022-06-09 04:43:20|857.32|849.52|857.29|849.49|857.37|849.57|857.28|849.48|11
1654749810000|2022-06-09 04:43:30|857.28|849.48|859.46|851.66|859.69|851.89|857.28|849.48|17
1654749820000|2022-06-09 04:43:40|859.33|851.53|859.5|851.7|859.51|851.71|859.33|851.53|17
1654749830000|2022-06-09 04:43:50|859.51|851.71|859.4|851.6|859.51|851.71|859.4|851.6|10
1654749840000|2022-06-09 04:44:00|859.51|851.71|859.44|851.64|859.51|851.71|859.36|851.56|8
1654749850000|2022-06-09 04:44:10|859.43|851.63|859.44|851.64|859.44|851.64|859.42|851.62|5
1654749860000|2022-06-09 04:44:20|859.41|851.61|859.41|851.61|859.41|851.61|859.39|851.59|5
1654749870000|2022-06-09 04:44:30|859.4|851.6|859.99|852.19|859.99|852.19|859.4|851.6|15
1654749880000|2022-06-09 04:44:40|860.09|852.29|861.06|853.26|861.15|853.35|860.09|852.29|19
1654749890000|2022-06-09 04:44:50|861.04|853.24|860.73|852.93|861.12|853.32|860.73|852.93|18
1654749900000|2022-06-09 04:45:00|860.75|852.95|862.16|854.36|862.16|854.36|860.69|852.89|24
1654749910000|2022-06-09 04:45:10|862.21|854.41|861.48|853.68|862.21|854.41|861.45|853.65|9
1654749920000|2022-06-09 04:45:20|861.47|853.67|861.27|853.47|861.47|853.67|861.25|853.45|14
1654749930000|2022-06-09 04:45:30|861.28|853.48|861.27|853.47|861.28|853.48|861.24|853.44|5
1654749940000|2022-06-09 04:45:40|861.31|853.51|861.39|853.59|861.39|853.59|861.27|853.47|6
1654749950000|2022-06-09 04:45:50|861.36|853.56|859.33|851.53|861.36|853.56|859.33|851.53|19
1654749960000|2022-06-09 04:46:00|859.29|851.49|858.5|850.7|859.29|851.49|858.44|850.64|13
1654749970000|2022-06-09 04:46:10|858.39|850.59|858.17|850.37|858.39|850.59|857.71|849.91|11
1654749980000|2022-06-09 04:46:20|858.23|850.43|858.24|850.44|858.25|850.45|858.21|850.41|5
1654749990000|2022-06-09 04:46:30|858.26|850.46|858.27|850.47|858.28|850.48|858.21|850.41|7
1654750010000|2022-06-09 04:46:50|858.28|850.48|858.27|850.47|858.28|850.48|858.27|850.47|2
1654750020000|2022-06-09 04:47:00|858.25|850.45|857.64|849.84|858.25|850.45|857.64|849.84|14
1654750030000|2022-06-09 04:47:10|857.63|849.83|857.5|849.7|857.64|849.84|857.5|849.7|11
1654750040000|2022-06-09 04:47:20|857.54|849.74|857.54|849.74|857.83|850.03|857.54|849.74|7
1654750050000|2022-06-09 04:47:30|857.5|849.7|857.45|849.65|857.5|849.7|857.4|849.6|10
1654750060000|2022-06-09 04:47:40|857.47|849.67|857.48|849.68|857.49|849.69|857.47|849.67|4
1654750070000|2022-06-09 04:47:50|857.46|849.66|857.29|849.49|857.48|849.68|857.29|849.49|9
1654750080000|2022-06-09 04:48:00|857.28|849.48|856.74|848.94|857.28|849.48|856.74|848.94|8
1654750090000|2022-06-09 04:48:10|856.76|848.96|856.68|848.88|856.76|848.96|856.68|848.88|5
1654750100000|2022-06-09 04:48:20|856.67|848.87|856.68|848.88|856.68|848.88|856.66|848.86|3
1654750110000|2022-06-09 04:48:30|856.67|848.87|856.56|848.76|856.68|848.88|856.56|848.76|7
1654750120000|2022-06-09 04:48:40|856.55|848.75|856.44|848.64|856.63|848.83|856.44|848.64|11
1654750130000|2022-06-09 04:48:50|856.42|848.62|855.48|847.68|856.42|848.62|855.48|847.68|13
1654750140000|2022-06-09 04:49:00|855.46|847.66|855.47|847.67|855.53|847.73|855.45|847.65|15
1654750150000|2022-06-09 04:49:10|855.48|847.68|855.5|847.7|855.9|848.1|855.38|847.58|13
1654750160000|2022-06-09 04:49:20|855.48|847.68|855.39|847.59|855.48|847.68|855.39|847.59|6
1654750170000|2022-06-09 04:49:30|855.41|847.61|855.98|848.18|855.98|848.18|855.41|847.61|7
1654750180000|2022-06-09 04:49:40|855.99|848.19|855.98|848.18|856|848.2|855.98|848.18|3
1654750190000|2022-06-09 04:49:50|855.99|848.19|857.01|849.21|857.01|849.21|855.99|848.19|12
1654750200000|2022-06-09 04:50:00|857.04|849.24|856.4|848.6|857.04|849.24|856.31|848.51|14
1654750210000|2022-06-09 04:50:10|856.38|848.58|856.34|848.54|856.38|848.58|856.34|848.54|2
1654750220000|2022-06-09 04:50:20|856.28|848.48|856.29|848.49|856.29|848.49|856.28|848.48|2
1654750230000|2022-06-09 04:50:30|856.28|848.48|856.26|848.46|856.32|848.52|856.26|848.46|5
1654750240000|2022-06-09 04:50:40|856.21|848.41|856.22|848.42|856.47|848.67|856.02|848.22|13
1654750250000|2022-06-09 04:50:50|856.19|848.39|856.21|848.41|856.22|848.42|856.18|848.38|7
1654750260000|2022-06-09 04:51:00|856.22|848.42|856.24|848.44|856.26|848.46|856.18|848.38|4
1654750270000|2022-06-09 04:51:10|856.25|848.45|856.23|848.43|856.25|848.45|856.2|848.4|9
1654750280000|2022-06-09 04:51:20|856.31|848.51|856.9|849.1|856.9|849.1|856.31|848.51|7
1654750290000|2022-06-09 04:51:30|856.91|849.11|856.97|849.17|856.97|849.17|856.91|849.11|4
1654750300000|2022-06-09 04:51:40|857|849.2|856.99|849.19|857|849.2|856.99|849.19|2
1654750310000|2022-06-09 04:51:50|857|849.2|858.06|850.26|858.06|850.26|857|849.2|14
1654750320000|2022-06-09 04:52:00|858.08|850.28|858.11|850.31|858.14|850.34|858.08|850.28|8
1654750330000|2022-06-09 04:52:10|858.12|850.32|858.09|850.29|858.18|850.38|858.09|850.29|11
1654750340000|2022-06-09 04:52:20|858.08|850.28|858.04|850.24|858.08|850.28|858.04|850.24|4
1654750350000|2022-06-09 04:52:30|858.1|850.3|858.08|850.28|858.1|850.3|858.05|850.25|7
1654750360000|2022-06-09 04:52:40|858.07|850.27|858.05|850.25|858.07|850.27|858.04|850.24|4
1654750370000|2022-06-09 04:52:50|858.06|850.26|858.13|850.33|858.13|850.33|858.05|850.25|9
1654750380000|2022-06-09 04:53:00|858.12|850.32|858.14|850.34|858.14|850.34|858.06|850.26|8
1654750390000|2022-06-09 04:53:10|858.15|850.35|859.44|851.64|859.94|852.14|858.15|850.35|19
1654750400000|2022-06-09 04:53:20|859.46|851.66|860.02|852.22|860.17|852.37|859.46|851.66|10
1654750410000|2022-06-09 04:53:30|860.07|852.27|859.7|851.9|860.14|852.34|859.61|851.81|13
1654750420000|2022-06-09 04:53:40|859.69|851.89|859.64|851.84|860.14|852.34|859.64|851.84|15
1654750430000|2022-06-09 04:53:50|859.65|851.85|859.59|851.79|859.65|851.85|859.58|851.78|6
1654750440000|2022-06-09 04:54:00|859.58|851.78|859.52|851.72|859.59|851.79|859.43|851.63|11
1654750450000|2022-06-09 04:54:10|859.46|851.66|859.51|851.71|859.53|851.73|859.45|851.65|8
1654750460000|2022-06-09 04:54:20|859.5|851.7|858.86|851.06|859.5|851.7|858.84|851.04|5
1654750470000|2022-06-09 04:54:30|858.9|851.1|858.69|850.89|858.9|851.1|858.62|850.82|8
1654750480000|2022-06-09 04:54:40|858.67|850.87|858.51|850.71|858.69|850.89|858.5|850.7|7
1654750490000|2022-06-09 04:54:50|858.5|850.7|857.34|849.54|858.52|850.72|857.3|849.5|18
1654750500000|2022-06-09 04:55:00|857.29|849.49|855.51|847.71|857.39|849.59|855.51|847.71|27
1654750510000|2022-06-09 04:55:10|855.46|847.66|854.43|846.63|855.46|847.66|854.43|846.63|15
1654750520000|2022-06-09 04:55:20|854.46|846.66|854.47|846.67|854.47|846.67|854.46|846.66|2
1654750530000|2022-06-09 04:55:30|854.5|846.7|855.11|847.31|855.11|847.31|854.5|846.7|17
1654750540000|2022-06-09 04:55:40|855.09|847.29|854.73|846.93|855.18|847.38|854.73|846.93|7
1654750550000|2022-06-09 04:55:50|854.72|846.92|854.69|846.89|855.9|848.1|854.57|846.77|23
1654750560000|2022-06-09 04:56:00|854.47|846.67|855.54|847.74|855.74|847.94|854.47|846.67|32
1654750570000|2022-06-09 04:56:10|855.37|847.57|856.01|848.21|856.1|848.3|854.67|846.87|30
1654750580000|2022-06-09 04:56:20|856.09|848.29|856.14|848.34|856.87|849.07|856.09|848.29|18
1654750590000|2022-06-09 04:56:30|856.1|848.3|855.53|847.73|856.1|848.3|855.34|847.54|8
1654750600000|2022-06-09 04:56:40|855.55|847.75|855.35|847.55|856.03|848.23|855.29|847.49|15
1654750610000|2022-06-09 04:56:50|855.38|847.58|855.38|847.58|855.39|847.59|855.34|847.54|6
1654750620000|2022-06-09 04:57:00|855.36|847.56|855.31|847.51|855.37|847.57|855.31|847.51|8
1654750630000|2022-06-09 04:57:10|855.35|847.55|855.46|847.66|856.12|848.32|855.35|847.55|13
1654750640000|2022-06-09 04:57:20|855.5|847.7|855.36|847.56|855.5|847.7|855.36|847.56|5
1654750650000|2022-06-09 04:57:30|855.35|847.55|855.79|847.99|855.91|848.11|855.3|847.5|9
1654750660000|2022-06-09 04:57:40|855.78|847.98|855.28|847.48|855.79|847.99|855.28|847.48|10
1654750670000|2022-06-09 04:57:50|855.31|847.51|855.34|847.54|855.37|847.57|855.31|847.51|6
1654750680000|2022-06-09 04:58:00|855.35|847.55|855.33|847.53|855.35|847.55|855.33|847.53|3
1654750690000|2022-06-09 04:58:10|855.31|847.51|855.33|847.53|855.33|847.53|855.25|847.45|8
1654750700000|2022-06-09 04:58:20|855.31|847.51|855.4|847.6|855.4|847.6|855.31|847.51|11
1654750710000|2022-06-09 04:58:30|855.39|847.59|855.82|848.02|856.1|848.3|855.39|847.59|15
1654750720000|2022-06-09 04:58:40|855.84|848.04|855.41|847.61|856.04|848.24|855.41|847.61|16
1654750730000|2022-06-09 04:58:50|855.42|847.62|855.37|847.57|855.42|847.62|855.37|847.57|7
1654750740000|2022-06-09 04:59:00|855.35|847.55|855.34|847.54|855.35|847.55|855.34|847.54|2
1654750750000|2022-06-09 04:59:10|855.35|847.55|855.62|847.82|855.62|847.82|855.3|847.5|10
1654750760000|2022-06-09 04:59:20|855.82|848.02|856.46|848.66|857.24|849.44|855.82|848.02|29
1654750770000|2022-06-09 04:59:30|856.47|848.67|857.03|849.23|857.03|849.23|855.73|847.93|20
1654750780000|2022-06-09 04:59:40|857.19|849.39|856.63|848.83|857.45|849.65|856.63|848.83|20
1654750790000|2022-06-09 04:59:50|856.45|848.65|856.39|848.59|856.55|848.75|856.33|848.53|15
1654750800000|2022-06-09 05:00:00|856.92|849.12|856.3|848.5|857.08|849.28|856.3|848.5|15
1654750810000|2022-06-09 05:00:10|856.35|848.55|855.62|847.82|856.35|848.55|855.62|847.82|15
1654750820000|2022-06-09 05:00:20|855.63|847.83|855.96|848.16|856.32|848.52|855.44|847.64|25
1654750830000|2022-06-09 05:00:30|856.01|848.21|856.05|848.25|856.05|848.25|856.01|848.21|6
1654750840000|2022-06-09 05:00:40|856.08|848.28|856.14|848.34|856.14|848.34|855.98|848.18|18
1654750850000|2022-06-09 05:00:50|856.27|848.47|856.37|848.57|857|849.2|856.25|848.45|11
1654750860000|2022-06-09 05:01:00|856.38|848.58|856.39|848.59|856.42|848.62|856.32|848.52|9
1654750870000|2022-06-09 05:01:10|856.36|848.56|856.08|848.28|856.36|848.56|855.59|847.79|18
1654750880000|2022-06-09 05:01:20|856.05|848.25|856.09|848.29|856.09|848.29|856.05|848.25|2
1654750890000|2022-06-09 05:01:30|856.1|848.3|856.08|848.28|856.1|848.3|855.58|847.78|12
1654750900000|2022-06-09 05:01:40|856.1|848.3|856.32|848.52|856.4|848.6|855.91|848.11|17
1654750910000|2022-06-09 05:01:50|856.28|848.48|855.38|847.58|856.28|848.48|855.37|847.57|17
1654750920000|2022-06-09 05:02:00|855.42|847.62|855.33|847.53|855.49|847.69|855.33|847.53|10
1654750930000|2022-06-09 05:02:10|855.37|847.57|856.03|848.23|856.08|848.28|855.37|847.57|6
1654750940000|2022-06-09 05:02:20|856.02|848.22|855.28|847.48|856.02|848.22|855.18|847.38|17
1654750950000|2022-06-09 05:02:30|855.27|847.47|854.6|846.8|855.27|847.47|854.52|846.72|10
1654750960000|2022-06-09 05:02:40|854.59|846.79|854.34|846.54|854.59|846.79|854.34|846.54|14
1654750970000|2022-06-09 05:02:50|854.37|846.57|854.4|846.6|854.41|846.61|854.34|846.54|5
1654750980000|2022-06-09 05:03:00|854.42|846.62|853.39|845.59|854.46|846.66|853.39|845.59|14
1654750990000|2022-06-09 05:03:10|853.59|845.79|854.02|846.22|854.08|846.28|853.59|845.79|18
1654751000000|2022-06-09 05:03:20|854.17|846.37|854.08|846.28|854.21|846.41|853.57|845.77|17
1654751010000|2022-06-09 05:03:30|854.07|846.27|854.02|846.22|854.07|846.27|854|846.2|8
1654751020000|2022-06-09 05:03:40|854|846.2|854.12|846.32|854.12|846.32|853.94|846.14|4
1654751030000|2022-06-09 05:03:50|854.14|846.34|855.18|847.38|855.18|847.38|854.14|846.34|12
1654751040000|2022-06-09 05:04:00|855.17|847.37|855.06|847.26|855.17|847.37|855.06|847.26|4
1654751050000|2022-06-09 05:04:10|855.13|847.33|854.92|847.12|855.14|847.34|854.92|847.12|9
1654751060000|2022-06-09 05:04:20|854.98|847.18|854.45|846.65|854.98|847.18|854.4|846.6|17
1654751070000|2022-06-09 05:04:30|854.33|846.53|854.35|846.55|854.41|846.61|854.33|846.53|7
1654751080000|2022-06-09 05:04:40|854.39|846.59|854.34|846.54|854.63|846.83|854.33|846.53|13
1654751090000|2022-06-09 05:04:50|854.33|846.53|854.12|846.32|854.39|846.59|853.47|845.67|17
1654751100000|2022-06-09 05:05:00|854.2|846.4|854.12|846.32|855.09|847.29|853.9|846.1|25
1654751110000|2022-06-09 05:05:10|854.19|846.39|853.77|845.97|854.19|846.39|853.77|845.97|14
1654751120000|2022-06-09 05:05:20|853.9|846.1|855.35|847.55|855.8|848|853.9|846.1|24
1654751130000|2022-06-09 05:05:30|855.33|847.53|854.95|847.15|855.44|847.64|854.81|847.01|20
1654751140000|2022-06-09 05:05:40|854.96|847.16|855.97|848.17|856.05|848.25|854.95|847.15|28
1654751150000|2022-06-09 05:05:50|855.95|848.15|856.33|848.53|856.33|848.53|855.5|847.7|22
1654751160000|2022-06-09 05:06:00|856.42|848.62|856.42|848.62|856.45|848.65|856.41|848.61|8
1654751170000|2022-06-09 05:06:10|856.43|848.63|856.42|848.62|856.76|848.96|856.37|848.57|15
1654751180000|2022-06-09 05:06:20|856.43|848.63|856.53|848.73|856.53|848.73|856.4|848.6|7
1654751190000|2022-06-09 05:06:30|856.52|848.72|856.88|849.08|856.88|849.08|856.44|848.64|13
1654751200000|2022-06-09 05:06:40|857.02|849.22|857.56|849.76|857.78|849.98|857.02|849.22|11
1654751210000|2022-06-09 05:06:50|857.55|849.75|858.06|850.26|858.06|850.26|857.49|849.69|21
1654751220000|2022-06-09 05:07:00|858.07|850.27|857.56|849.76|858.24|850.44|857.52|849.72|23
1654751230000|2022-06-09 05:07:10|857.58|849.78|858.22|850.42|859.05|851.25|857.56|849.76|25
1654751240000|2022-06-09 05:07:20|858.16|850.36|857.33|849.53|858.19|850.39|857.27|849.47|17
1654751250000|2022-06-09 05:07:30|857.34|849.54|856.82|849.02|857.36|849.56|856.53|848.73|15
1654751260000|2022-06-09 05:07:40|856.88|849.08|857.79|849.99|857.8|850|856.69|848.89|25
1654751270000|2022-06-09 05:07:50|857.52|849.72|858.82|851.02|858.82|851.02|857.52|849.72|29
1654751280000|2022-06-09 05:08:00|858.94|851.14|858.41|850.61|858.95|851.15|858.41|850.61|28
1654751290000|2022-06-09 05:08:10|858.4|850.6|858.74|850.94|858.81|851.01|857.25|849.45|27
1654751300000|2022-06-09 05:08:20|858.43|850.63|858.57|850.77|859.21|851.41|858.4|850.6|29
1654751310000|2022-06-09 05:08:30|858.56|850.76|857.86|850.06|858.57|850.77|857.8|850|13
1654751320000|2022-06-09 05:08:40|857.87|850.07|858.32|850.52|858.32|850.52|857.73|849.93|10
1654751330000|2022-06-09 05:08:50|858.29|850.49|858.59|850.79|858.59|850.79|858.27|850.47|7
1654751340000|2022-06-09 05:09:00|858.76|850.96|858.22|850.42|858.86|851.06|858.22|850.42|18
1654751350000|2022-06-09 05:09:10|858.29|850.49|857.43|849.63|858.41|850.61|857.24|849.44|18
1654751360000|2022-06-09 05:09:20|857.44|849.64|858.03|850.23|858.1|850.3|857.33|849.53|23
1654751370000|2022-06-09 05:09:30|858.19|850.39|858.32|850.52|858.69|850.89|858.19|850.39|20
1654751380000|2022-06-09 05:09:40|858.34|850.54|858.34|850.54|858.34|850.54|858.34|850.54|1
1654751390000|2022-06-09 05:09:50|858.3|850.5|858.24|850.44|858.3|850.5|858.15|850.35|7
1654751400000|2022-06-09 05:10:00|858.21|850.41|858.22|850.42|858.22|850.42|857.88|850.08|12
1654751410000|2022-06-09 05:10:10|858.2|850.4|857.31|849.51|858.22|850.42|857.22|849.42|20
1654751420000|2022-06-09 05:10:20|857.48|849.68|858.18|850.38|858.18|850.38|857.48|849.68|13
1654751430000|2022-06-09 05:10:30|858.22|850.42|858.17|850.37|858.23|850.43|858.14|850.34|17
1654751440000|2022-06-09 05:10:40|858.19|850.39|857.93|850.13|858.4|850.6|857.93|850.13|13
1654751450000|2022-06-09 05:10:50|857.73|849.93|858.02|850.22|858.1|850.3|857.57|849.77|14
1654751460000|2022-06-09 05:11:00|858.03|850.23|858.83|851.03|858.83|851.03|858.03|850.23|20
1654751470000|2022-06-09 05:11:10|858.72|850.92|858.49|850.69|858.89|851.09|858.36|850.56|13
1654751480000|2022-06-09 05:11:20|858.48|850.68|858.2|850.4|858.49|850.69|858.2|850.4|9
1654751490000|2022-06-09 05:11:30|858.25|850.45|858.26|850.46|858.26|850.46|858.2|850.4|4
1654751500000|2022-06-09 05:11:40|858.21|850.41|858.22|850.42|858.36|850.56|858.17|850.37|6
1654751510000|2022-06-09 05:11:50|858.28|850.48|858.35|850.55|858.35|850.55|858.22|850.42|6
1654751520000|2022-06-09 05:12:00|858.28|850.48|858.18|850.38|858.28|850.48|858.18|850.38|4
1654751530000|2022-06-09 05:12:10|858.17|850.37|857.48|849.68|858.17|850.37|857.48|849.68|16
1654751540000|2022-06-09 05:12:20|857.53|849.73|856.86|849.06|857.53|849.73|856.85|849.05|24
1654751550000|2022-06-09 05:12:30|856.87|849.07|857.17|849.37|857.17|849.37|856.77|848.97|19
1654751560000|2022-06-09 05:12:40|857.15|849.35|857.16|849.36|857.21|849.41|857.1|849.3|15
1654751570000|2022-06-09 05:12:50|857.14|849.34|857.07|849.27|857.16|849.36|857.07|849.27|5
1654751580000|2022-06-09 05:13:00|857.08|849.28|858.14|850.34|858.22|850.42|857.07|849.27|25
1654751590000|2022-06-09 05:13:10|858.12|850.32|858.74|850.94|858.74|850.94|858.06|850.26|18
1654751600000|2022-06-09 05:13:20|858.75|850.95|858.96|851.16|858.98|851.18|858.75|850.95|6
1654751610000|2022-06-09 05:13:30|858.92|851.12|858.96|851.16|858.96|851.16|858.48|850.68|14
1654751620000|2022-06-09 05:13:40|858.98|851.18|858.98|851.18|858.98|851.18|858.98|851.18|1
1654751630000|2022-06-09 05:13:50|859|851.2|859.27|851.47|859.27|851.47|858.98|851.18|8
1654751640000|2022-06-09 05:14:00|859.28|851.48|859.22|851.42|859.29|851.49|859.22|851.42|8
1654751650000|2022-06-09 05:14:10|859.28|851.48|859.06|851.26|859.28|851.48|859.06|851.26|3
1654751660000|2022-06-09 05:14:20|859.28|851.48|859.3|851.5|859.3|851.5|859.08|851.28|9
1654751670000|2022-06-09 05:14:30|859.21|851.41|859.15|851.35|859.21|851.41|859.15|851.35|2
1654751680000|2022-06-09 05:14:40|859.21|851.41|859.27|851.47|859.27|851.47|859.21|851.41|3
1654751690000|2022-06-09 05:14:50|859.24|851.44|859.21|851.41|859.27|851.47|859.21|851.41|5
1654751700000|2022-06-09 05:15:00|859.13|851.33|859.13|851.33|859.13|851.33|859.13|851.33|1
1654751710000|2022-06-09 05:15:10|859.14|851.34|859.21|851.41|859.21|851.41|859.14|851.34|2
1654751720000|2022-06-09 05:15:20|859.3|851.5|860.02|852.22|860.02|852.22|859.3|851.5|9
1654751730000|2022-06-09 05:15:30|860.03|852.23|860.3|852.5|860.34|852.54|859.99|852.19|12
1654751740000|2022-06-09 05:15:40|860.26|852.46|860.25|852.45|860.3|852.5|860.14|852.34|8
1654751750000|2022-06-09 05:15:50|860.28|852.48|860.38|852.58|860.38|852.58|860.28|852.48|2
1654751760000|2022-06-09 05:16:00|860.41|852.61|860.38|852.58|860.41|852.61|860.38|852.58|2
1654751770000|2022-06-09 05:16:10|860.39|852.59|859.82|852.02|860.39|852.59|859.79|851.99|10
1654751780000|2022-06-09 05:16:20|859.85|852.05|859.57|851.77|860.16|852.36|859.55|851.75|19
1654751790000|2022-06-09 05:16:30|859.58|851.78|859.51|851.71|859.58|851.78|859.51|851.71|14
1654751800000|2022-06-09 05:16:40|859.55|851.75|859.6|851.8|859.6|851.8|859.51|851.71|6
1654751810000|2022-06-09 05:16:50|859.62|851.82|860.02|852.22|860.02|852.22|859.62|851.82|9
1654751820000|2022-06-09 05:17:00|860.06|852.26|860.13|852.33|860.24|852.44|859.96|852.16|9
1654751830000|2022-06-09 05:17:10|860|852.2|859.5|851.7|860.05|852.25|859.45|851.65|12
1654751840000|2022-06-09 05:17:20|859.4|851.6|858.65|850.85|859.42|851.62|858.63|850.83|13
1654751850000|2022-06-09 05:17:30|858.64|850.84|858.4|850.6|858.66|850.86|858.39|850.59|12
1654751860000|2022-06-09 05:17:40|858.41|850.61|858.25|850.45|858.43|850.63|858.25|850.45|11
1654751870000|2022-06-09 05:17:50|858.22|850.42|858.26|850.46|858.26|850.46|858.19|850.39|5
1654751880000|2022-06-09 05:18:00|858.25|850.45|859.14|851.34|859.14|851.34|858.25|850.45|11
1654751890000|2022-06-09 05:18:10|859.16|851.36|859.22|851.42|859.29|851.49|859.16|851.36|9
1654751900000|2022-06-09 05:18:20|859.24|851.44|859.27|851.47|859.51|851.71|859.2|851.4|9
1654751910000|2022-06-09 05:18:30|859.25|851.45|859.26|851.46|859.26|851.46|859.16|851.36|7
1654751920000|2022-06-09 05:18:40|859.25|851.45|859.06|851.26|859.25|851.45|859.06|851.26|7
1654751930000|2022-06-09 05:18:50|858.73|850.93|858.56|850.76|858.73|850.93|858.56|850.76|8
1654751940000|2022-06-09 05:19:00|858.57|850.77|858.2|850.4|858.58|850.78|858.1|850.3|11
1654751950000|2022-06-09 05:19:10|858.21|850.41|858.23|850.43|858.23|850.43|858.21|850.41|2
1654751960000|2022-06-09 05:19:20|858.26|850.46|858.36|850.56|859.17|851.37|858.26|850.46|17
1654751970000|2022-06-09 05:19:30|858.37|850.57|858.33|850.53|858.37|850.57|858.33|850.53|4
1654751980000|2022-06-09 05:19:40|858.31|850.51|858.34|850.54|858.34|850.54|858.31|850.51|2
1654751990000|2022-06-09 05:19:50|858.35|850.55|858.31|850.51|858.35|850.55|858.31|850.51|2
1654752000000|2022-06-09 05:20:00|858.35|850.55|858.3|850.5|858.35|850.55|858.29|850.49|3
1654752010000|2022-06-09 05:20:10|858.29|850.49|858.3|850.5|858.3|850.5|858.29|850.49|2
1654752020000|2022-06-09 05:20:20|858.29|850.49|858.28|850.48|858.3|850.5|858.28|850.48|4
1654752030000|2022-06-09 05:20:30|858.25|850.45|858.24|850.44|858.25|850.45|858.24|850.44|4
1654752040000|2022-06-09 05:20:40|858.23|850.43|858.3|850.5|858.3|850.5|858.23|850.43|4
1654752050000|2022-06-09 05:20:50|858.36|850.56|858.36|850.56|858.36|850.56|858.36|850.56|1
1654752060000|2022-06-09 05:21:00|858.38|850.58|859.1|851.3|859.15|851.35|858.38|850.58|15
1654752070000|2022-06-09 05:21:10|859.05|851.25|859.16|851.36|859.17|851.37|859.05|851.25|4
1654752080000|2022-06-09 05:21:20|859.15|851.35|858.34|850.54|859.15|851.35|858.34|850.54|11
1654752090000|2022-06-09 05:21:30|858.31|850.51|858.55|850.75|858.55|850.75|858.31|850.51|3
1654752100000|2022-06-09 05:21:40|858.29|850.49|858.21|850.41|858.29|850.49|858.2|850.4|4
1654752110000|2022-06-09 05:21:50|858.19|850.39|858.2|850.4|858.2|850.4|858.18|850.38|6
1654752120000|2022-06-09 05:22:00|858.21|850.41|858.22|850.42|858.22|850.42|858.18|850.38|4
1654752130000|2022-06-09 05:22:10|857.84|850.04|857.55|849.75|857.84|850.04|857.54|849.74|14
1654752140000|2022-06-09 05:22:20|857.54|849.74|857.55|849.75|857.59|849.79|857.54|849.74|8
1654752150000|2022-06-09 05:22:30|857.59|849.79|857.52|849.72|857.59|849.79|857.52|849.72|2
1654752160000|2022-06-09 05:22:40|857.49|849.69|857.43|849.63|857.84|850.04|857.43|849.63|12
1654752170000|2022-06-09 05:22:50|857.42|849.62|857.31|849.51|857.42|849.62|857.31|849.51|3
1654752180000|2022-06-09 05:23:00|857.32|849.52|857.44|849.64|857.48|849.68|857.32|849.52|6
1654752190000|2022-06-09 05:23:10|857.43|849.63|857.43|849.63|857.44|849.64|857.43|849.63|3
1654752200000|2022-06-09 05:23:20|857.41|849.61|857.45|849.65|857.45|849.65|857.41|849.61|2
1654752210000|2022-06-09 05:23:30|857.44|849.64|857.52|849.72|857.52|849.72|857.41|849.61|4
1654752220000|2022-06-09 05:23:40|857.46|849.66|858.13|850.33|858.13|850.33|857.41|849.61|20
1654752230000|2022-06-09 05:23:50|858.12|850.32|858.11|850.31|858.12|850.32|858.09|850.29|5
1654752240000|2022-06-09 05:24:00|858.09|850.29|857.91|850.11|858.09|850.29|857.46|849.66|14
1654752250000|2022-06-09 05:24:10|857.9|850.1|858|850.2|858.18|850.38|857.8|850|7
1654752260000|2022-06-09 05:24:20|857.94|850.14|858|850.2|858|850.2|857.9|850.1|8
1654752270000|2022-06-09 05:24:30|857.96|850.16|857.96|850.16|857.96|850.16|857.72|849.92|5
1654752280000|2022-06-09 05:24:40|858.01|850.21|858|850.2|858.01|850.21|857.97|850.17|5
1654752290000|2022-06-09 05:24:50|858.01|850.21|858.04|850.24|858.04|850.24|858|850.2|7
1654752300000|2022-06-09 05:25:00|858.09|850.29|858.22|850.42|858.36|850.56|858.08|850.28|11
1654752310000|2022-06-09 05:25:10|858.19|850.39|858.21|850.41|858.21|850.41|858.17|850.37|9
1654752320000|2022-06-09 05:25:20|858.34|850.54|859.02|851.22|859.02|851.22|858.19|850.39|14
1654752330000|2022-06-09 05:25:30|859.04|851.24|859.24|851.44|859.31|851.51|859.04|851.24|11
1654752340000|2022-06-09 05:25:40|859.21|851.41|859.31|851.51|859.31|851.51|859.14|851.34|11
1654752350000|2022-06-09 05:25:50|859.32|851.52|859.32|851.52|859.33|851.53|859.27|851.47|7
1654752360000|2022-06-09 05:26:00|859.33|851.53|859.31|851.51|859.33|851.53|859.3|851.5|3
1654752370000|2022-06-09 05:26:10|859.36|851.56|859.35|851.55|859.81|852.01|859.33|851.53|12
1654752380000|2022-06-09 05:26:20|859.36|851.56|859.24|851.44|859.37|851.57|859.23|851.43|10
1654752390000|2022-06-09 05:26:30|859.26|851.46|859.34|851.54|859.89|852.09|859.26|851.46|25
1654752400000|2022-06-09 05:26:40|859.33|851.53|859.34|851.54|859.35|851.55|859.33|851.53|4
1654752410000|2022-06-09 05:26:50|859.39|851.59|859.36|851.56|859.39|851.59|859.34|851.54|4
1654752420000|2022-06-09 05:27:00|859.33|851.53|859.23|851.43|859.33|851.53|858.78|850.98|16
1654752430000|2022-06-09 05:27:10|859.27|851.47|859.25|851.45|859.28|851.48|859.25|851.45|7
1654752440000|2022-06-09 05:27:20|859.26|851.46|859.24|851.44|859.26|851.46|859.24|851.44|4
1654752450000|2022-06-09 05:27:30|859.25|851.45|859.28|851.48|859.28|851.48|859.25|851.45|2
1654752460000|2022-06-09 05:27:40|859.33|851.53|859.19|851.39|859.33|851.53|859.19|851.39|7
1654752470000|2022-06-09 05:27:50|859.2|851.4|859.19|851.39|859.2|851.4|859.18|851.38|6
1654752480000|2022-06-09 05:28:00|859.23|851.43|859.19|851.39|859.24|851.44|859.19|851.39|4
1654752490000|2022-06-09 05:28:10|859.18|851.38|858.91|851.11|859.19|851.39|858.91|851.11|5
1654752500000|2022-06-09 05:28:20|858.89|851.09|859.05|851.25|859.06|851.26|858.89|851.09|6
1654752510000|2022-06-09 05:28:30|859.02|851.22|858.42|850.62|859.02|851.22|858.42|850.62|8
1654752520000|2022-06-09 05:28:40|858.41|850.61|858.81|851.01|858.82|851.02|858.23|850.43|15
1654752530000|2022-06-09 05:28:50|858.83|851.03|858.61|850.81|858.92|851.12|858.61|850.81|8
1654752540000|2022-06-09 05:29:00|858.68|850.88|858.66|850.86|858.69|850.89|858.66|850.86|3
1654752550000|2022-06-09 05:29:10|858.67|850.87|858.67|850.87|859.02|851.22|858.63|850.83|15
1654752560000|2022-06-09 05:29:20|858.66|850.86|858.63|850.83|858.67|850.87|858.63|850.83|3
1654752570000|2022-06-09 05:29:30|858.67|850.87|858.67|850.87|858.67|850.87|858.63|850.83|9
1654752580000|2022-06-09 05:29:40|858.66|850.86|858.68|850.88|858.75|850.95|858.63|850.83|7
1654752590000|2022-06-09 05:29:50|858.39|850.59|858.37|850.57|858.39|850.59|858.37|850.57|2
1654752600000|2022-06-09 05:30:00|858.41|850.61|858.4|850.6|858.99|851.19|858.38|850.58|11
1654752610000|2022-06-09 05:30:10|858.42|850.62|858.37|850.57|858.98|851.18|858.33|850.53|14
1654752620000|2022-06-09 05:30:20|858.4|850.6|858.14|850.34|858.4|850.6|858.14|850.34|11
1654752630000|2022-06-09 05:30:30|857.72|849.92|857.4|849.6|857.72|849.92|857.4|849.6|10
1654752640000|2022-06-09 05:30:40|857.39|849.59|856.57|848.77|857.39|849.59|856.57|848.77|13
1654752650000|2022-06-09 05:30:50|856.45|848.65|856.39|848.59|856.45|848.65|856.38|848.58|4
1654752660000|2022-06-09 05:31:00|856.4|848.6|856.3|848.5|856.4|848.6|856.29|848.49|16
1654752670000|2022-06-09 05:31:10|856.28|848.48|857.09|849.29|857.11|849.31|856.28|848.48|14
1654752680000|2022-06-09 05:31:20|857.14|849.34|857.21|849.41|857.22|849.42|857.11|849.31|6
1654752690000|2022-06-09 05:31:30|857.22|849.42|857.06|849.26|857.22|849.42|857.04|849.24|11
1654752700000|2022-06-09 05:31:40|856.82|849.02|857.01|849.21|857.01|849.21|856.66|848.86|11
1654752710000|2022-06-09 05:31:50|857|849.2|856.81|849.01|857.01|849.21|856.8|849|7
1654752720000|2022-06-09 05:32:00|856.85|849.05|857.21|849.41|857.25|849.45|856.85|849.05|20
1654752730000|2022-06-09 05:32:10|857.15|849.35|857.12|849.32|857.15|849.35|857.1|849.3|6
1654752740000|2022-06-09 05:32:20|857.13|849.33|857.07|849.27|857.13|849.33|857.07|849.27|5
1654752750000|2022-06-09 05:32:30|857.09|849.29|857.22|849.42|857.23|849.43|857.07|849.27|11
1654752760000|2022-06-09 05:32:40|857.2|849.4|857.18|849.38|857.2|849.4|857.13|849.33|6
1654752770000|2022-06-09 05:32:50|857.17|849.37|856.61|848.81|857.17|849.37|856.61|848.81|7
1654752780000|2022-06-09 05:33:00|856.65|848.85|856.61|848.81|856.65|848.85|856.61|848.81|4
1654752790000|2022-06-09 05:33:10|856.6|848.8|856.33|848.53|856.6|848.8|856.29|848.49|17
1654752800000|2022-06-09 05:33:20|856.36|848.56|856.14|848.34|856.36|848.56|856.13|848.33|15
1654752810000|2022-06-09 05:33:30|856.13|848.33|856.13|848.33|856.13|848.33|856.11|848.31|3
1654752820000|2022-06-09 05:33:40|856.2|848.4|856.01|848.21|856.2|848.4|855.38|847.58|20
1654752830000|2022-06-09 05:33:50|856.02|848.22|856.03|848.23|856.03|848.23|856.02|848.22|2
1654752840000|2022-06-09 05:34:00|856.09|848.29|856.06|848.26|856.09|848.29|856.06|848.26|3
1654752850000|2022-06-09 05:34:10|856.07|848.27|856.07|848.27|856.08|848.28|856.06|848.26|6
1654752860000|2022-06-09 05:34:20|856.16|848.36|856.19|848.39|856.19|848.39|856.16|848.36|3
1654752870000|2022-06-09 05:34:30|856.2|848.4|856.79|848.99|856.79|848.99|856.2|848.4|9
1654752880000|2022-06-09 05:34:40|856.86|849.06|856.79|848.99|856.98|849.18|856.78|848.98|5
1654752890000|2022-06-09 05:34:50|856.8|849|856.91|849.11|857|849.2|856.72|848.92|10
1654752900000|2022-06-09 05:35:00|856.84|849.04|856.98|849.18|857.02|849.22|856.83|849.03|9
1654752910000|2022-06-09 05:35:10|857|849.2|856.98|849.18|857.07|849.27|856.98|849.18|6
1654752920000|2022-06-09 05:35:20|857.06|849.26|857.06|849.26|857.06|849.26|857.06|849.26|1
1654752930000|2022-06-09 05:35:30|857.07|849.27|857.27|849.47|857.27|849.47|857.07|849.27|11
1654752940000|2022-06-09 05:35:40|857.28|849.48|857.78|849.98|857.78|849.98|857.25|849.45|7
1654752950000|2022-06-09 05:35:50|857.85|850.05|858|850.2|858|850.2|857.85|850.05|9
1654752960000|2022-06-09 05:36:00|858.02|850.22|858.06|850.26|858.07|850.27|858|850.2|7
1654752970000|2022-06-09 05:36:10|858.08|850.28|858.85|851.05|858.85|851.05|858.08|850.28|12
1654752980000|2022-06-09 05:36:20|858.9|851.1|858.96|851.16|859.1|851.3|858.9|851.1|10
1654752990000|2022-06-09 05:36:30|859.14|851.34|858.42|850.62|859.14|851.34|858.39|850.59|18
1654753000000|2022-06-09 05:36:40|858.41|850.61|858.44|850.64|858.53|850.73|858.41|850.61|6
1654753010000|2022-06-09 05:36:50|858.51|850.71|858.46|850.66|858.51|850.71|858.33|850.53|10
1654753020000|2022-06-09 05:37:00|858.36|850.56|858.04|850.24|858.42|850.62|857.9|850.1|11
1654753030000|2022-06-09 05:37:10|857.9|850.1|858.17|850.37|858.17|850.37|857.9|850.1|7
1654753040000|2022-06-09 05:37:20|858.16|850.36|857.63|849.83|858.2|850.4|857.45|849.65|10
1654753050000|2022-06-09 05:37:30|857.62|849.82|857.52|849.72|857.64|849.84|857.43|849.63|8
1654753060000|2022-06-09 05:37:40|857.51|849.71|857.97|850.17|857.99|850.19|857.46|849.66|13
1654753070000|2022-06-09 05:37:50|857.98|850.18|857.93|850.13|857.98|850.18|857.91|850.11|6
1654753080000|2022-06-09 05:38:00|857.95|850.15|858.04|850.24|858.04|850.24|857.95|850.15|8
1654753090000|2022-06-09 05:38:10|858.01|850.21|857.77|849.97|858.06|850.26|857.76|849.96|10
1654753100000|2022-06-09 05:38:20|857.99|850.19|858.21|850.41|858.25|850.45|857.99|850.19|11
1654753110000|2022-06-09 05:38:30|858.24|850.44|858.23|850.43|858.3|850.5|858.1|850.3|10
1654753120000|2022-06-09 05:38:40|858.21|850.41|858.23|850.43|858.23|850.43|858.21|850.41|6
1654753130000|2022-06-09 05:38:50|858.24|850.44|858.32|850.52|858.32|850.52|858.24|850.44|5
1654753140000|2022-06-09 05:39:00|858.34|850.54|858.32|850.52|858.92|851.12|858.3|850.5|13
1654753150000|2022-06-09 05:39:10|858.29|850.49|858.13|850.33|858.6|850.8|858.13|850.33|11
1654753160000|2022-06-09 05:39:20|858.09|850.29|858.21|850.41|858.28|850.48|858.05|850.25|14
1654753170000|2022-06-09 05:39:30|858.22|850.42|858.22|850.42|858.22|850.42|858.09|850.29|9
1654753180000|2022-06-09 05:39:40|858.26|850.46|858.28|850.48|858.29|850.49|858.26|850.46|7
1654753190000|2022-06-09 05:39:50|858.27|850.47|858.18|850.38|858.27|850.47|858.18|850.38|6
1654753200000|2022-06-09 05:40:00|858.21|850.41|858.22|850.42|858.22|850.42|858.2|850.4|8
1654753210000|2022-06-09 05:40:10|858.23|850.43|858.35|850.55|858.65|850.85|858.23|850.43|14
1654753220000|2022-06-09 05:40:20|858.34|850.54|858.3|850.5|858.4|850.6|858.3|850.5|5
1654753230000|2022-06-09 05:40:30|858.29|850.49|858.31|850.51|858.31|850.51|857.97|850.17|5
1654753240000|2022-06-09 05:40:40|858.27|850.47|858.19|850.39|858.28|850.48|858.19|850.39|7
1654753250000|2022-06-09 05:40:50|858.13|850.33|858.13|850.33|858.13|850.33|858.13|850.33|1
1654753260000|2022-06-09 05:41:00|858.09|850.29|857.42|849.62|858.09|850.29|857.36|849.56|13
1654753270000|2022-06-09 05:41:10|857.41|849.61|857.27|849.47|857.41|849.61|857.27|849.47|7
1654753280000|2022-06-09 05:41:20|857.26|849.46|856.57|848.77|857.39|849.59|856.44|848.64|19
1654753290000|2022-06-09 05:41:30|856.56|848.76|856.21|848.41|856.58|848.78|856.21|848.41|16
1654753300000|2022-06-09 05:41:40|856.25|848.45|855.59|847.79|856.32|848.52|855.59|847.79|7
1654753310000|2022-06-09 05:41:50|855.77|847.97|855.8|848|856|848.2|855.63|847.83|15
1654753320000|2022-06-09 05:42:00|855.85|848.05|855.82|848.02|855.85|848.05|855.82|848.02|3
1654753330000|2022-06-09 05:42:10|855.84|848.04|855.83|848.03|855.84|848.04|855.82|848.02|3
1654753340000|2022-06-09 05:42:20|855.94|848.14|856.2|848.4|856.2|848.4|855.94|848.14|8
1654753360000|2022-06-09 05:42:40|856.18|848.38|855.97|848.17|856.29|848.49|855.97|848.17|6
1654753370000|2022-06-09 05:42:50|856.05|848.25|856.2|848.4|856.2|848.4|856.05|848.25|2
1654753380000|2022-06-09 05:43:00|856.14|848.34|856.1|848.3|856.28|848.48|855.96|848.16|12
1654753390000|2022-06-09 05:43:10|856.24|848.44|856.1|848.3|856.24|848.44|856.1|848.3|4
1654753400000|2022-06-09 05:43:20|856.24|848.44|856.24|848.44|856.24|848.44|856.24|848.44|1
1654753410000|2022-06-09 05:43:30|856.08|848.28|856.24|848.44|856.24|848.44|856.08|848.28|2
1654753420000|2022-06-09 05:43:40|856.2|848.4|855.92|848.12|856.2|848.4|855.51|847.71|12
1654753430000|2022-06-09 05:43:50|855.93|848.13|855.96|848.16|855.96|848.16|855.44|847.64|12
1654753440000|2022-06-09 05:44:00|855.9|848.1|855.91|848.11|856|848.2|855.73|847.93|7
1654753450000|2022-06-09 05:44:10|855.92|848.12|856.57|848.77|856.75|848.95|855.92|848.12|11
1654753460000|2022-06-09 05:44:20|856.84|849.04|856.42|848.62|856.88|849.08|856.33|848.53|20
1654753470000|2022-06-09 05:44:30|856.4|848.6|856.12|848.32|856.41|848.61|856.12|848.32|8
1654753480000|2022-06-09 05:44:40|856.11|848.31|856.16|848.36|856.16|848.36|856.09|848.29|4
1654753490000|2022-06-09 05:44:50|856.21|848.41|856.21|848.41|856.21|848.41|856.16|848.36|3
1654753500000|2022-06-09 05:45:00|856.22|848.42|856.25|848.45|856.25|848.45|856.19|848.39|6
1654753510000|2022-06-09 05:45:10|856.22|848.42|856.29|848.49|856.34|848.54|856.14|848.34|5
1654753520000|2022-06-09 05:45:20|856.28|848.48|856.18|848.38|856.28|848.48|856.18|848.38|3
1654753530000|2022-06-09 05:45:30|855.95|848.15|856.24|848.44|856.24|848.44|855.82|848.02|11
1654753540000|2022-06-09 05:45:40|856.23|848.43|856.16|848.36|856.23|848.43|856.16|848.36|3
1654753550000|2022-06-09 05:45:50|856.17|848.37|856.11|848.31|856.2|848.4|856.11|848.31|7
1654753560000|2022-06-09 05:46:00|856.09|848.29|855.41|847.61|856.13|848.33|855.41|847.61|8
1654753570000|2022-06-09 05:46:10|855.39|847.59|855.32|847.52|855.39|847.59|855.28|847.48|12
1654753580000|2022-06-09 05:46:20|855.33|847.53|854.52|846.72|855.43|847.63|854.52|846.72|12
1654753590000|2022-06-09 05:46:30|854.51|846.71|855.18|847.38|855.18|847.38|854.51|846.71|8
1654753600000|2022-06-09 05:46:40|855.2|847.4|855.3|847.5|855.3|847.5|855.2|847.4|6
1654753610000|2022-06-09 05:46:50|855.26|847.46|855.16|847.36|855.26|847.46|855.16|847.36|2
1654753620000|2022-06-09 05:47:00|855.18|847.38|855.38|847.58|855.94|848.14|855.17|847.37|18
1654753630000|2022-06-09 05:47:10|855.25|847.45|855.29|847.49|855.29|847.49|855.25|847.45|2
1654753640000|2022-06-09 05:47:20|855.4|847.6|855.28|847.48|855.4|847.6|855.26|847.46|8
1654753650000|2022-06-09 05:47:30|855.33|847.53|855.27|847.47|855.33|847.53|855.27|847.47|3
1654753660000|2022-06-09 05:47:40|855.28|847.48|855.58|847.78|855.58|847.78|855.23|847.43|14
1654753670000|2022-06-09 05:47:50|855.72|847.92|856.24|848.44|856.24|848.44|855.72|847.92|11
1654753680000|2022-06-09 05:48:00|856.04|848.24|856.2|848.4|856.33|848.53|855.9|848.1|12
1654753700000|2022-06-09 05:48:20|856.19|848.39|856.18|848.38|856.33|848.53|856.18|848.38|9
1654753710000|2022-06-09 05:48:30|856.19|848.39|856.29|848.49|856.29|848.49|856.19|848.39|2
1654753720000|2022-06-09 05:48:40|856.32|848.52|856.19|848.39|856.32|848.52|856.19|848.39|5
1654753730000|2022-06-09 05:48:50|856.2|848.4|857.11|849.31|857.11|849.31|856.2|848.4|9
1654753740000|2022-06-09 05:49:00|857.12|849.32|857.24|849.44|857.24|849.44|857.12|849.32|12
1654753750000|2022-06-09 05:49:10|857.26|849.46|857.09|849.29|857.27|849.47|857.09|849.29|11
1654753760000|2022-06-09 05:49:20|856.68|848.88|856.98|849.18|857|849.2|856.46|848.66|14
1654753770000|2022-06-09 05:49:30|857.04|849.24|857.04|849.24|857.04|849.24|857.04|849.24|1
1654753780000|2022-06-09 05:49:40|857.05|849.25|857.04|849.24|857.05|849.25|857.04|849.24|2
1654753790000|2022-06-09 05:49:50|857.03|849.23|856.38|848.58|857.03|849.23|856.34|848.54|11
1654753800000|2022-06-09 05:50:00|856.35|848.55|856.46|848.66|857.12|849.32|856.35|848.55|16
1654753810000|2022-06-09 05:50:10|856.51|848.71|857.1|849.3|857.1|849.3|856.51|848.71|7
1654753820000|2022-06-09 05:50:20|857.01|849.21|857.01|849.21|857.01|849.21|856.94|849.14|8
1654753830000|2022-06-09 05:50:30|857|849.2|856.95|849.15|857|849.2|856.37|848.57|5
1654753840000|2022-06-09 05:50:40|857.02|849.22|856.91|849.11|857.02|849.22|856.9|849.1|4
1654753850000|2022-06-09 05:50:50|856.94|849.14|857.05|849.25|857.17|849.37|856.87|849.07|5
1654753860000|2022-06-09 05:51:00|857.06|849.26|857.18|849.38|857.21|849.41|857.06|849.26|4
1654753870000|2022-06-09 05:51:10|857.07|849.27|857.07|849.27|857.07|849.27|857.07|849.27|1
1654753880000|2022-06-09 05:51:20|857.14|849.34|857.31|849.51|857.34|849.54|857.14|849.34|10
1654753890000|2022-06-09 05:51:30|857.32|849.52|857.34|849.54|857.34|849.54|856.97|849.17|5
1654753900000|2022-06-09 05:51:40|857.33|849.53|857.13|849.33|857.33|849.53|857.13|849.33|3
1654753910000|2022-06-09 05:51:50|857.12|849.32|857.1|849.3|857.12|849.32|857.07|849.27|10
1654753920000|2022-06-09 05:52:00|857.09|849.29|857.03|849.23|857.09|849.29|857.02|849.22|3
1654753930000|2022-06-09 05:52:10|857.02|849.22|857.02|849.22|857.02|849.22|857.02|849.22|1
1654753940000|2022-06-09 05:52:20|857.03|849.23|857.02|849.22|857.03|849.23|857.02|849.22|6
1654753950000|2022-06-09 05:52:30|857.03|849.23|857.03|849.23|857.03|849.23|857.03|849.23|1
1654753970000|2022-06-09 05:52:50|857.02|849.22|856.79|848.99|857.03|849.23|856.72|848.92|6
1654753980000|2022-06-09 05:53:00|856.98|849.18|857.15|849.35|857.29|849.49|856.96|849.16|9
1654753990000|2022-06-09 05:53:10|857.27|849.47|857.26|849.46|857.44|849.64|856.99|849.19|10
1654754000000|2022-06-09 05:53:20|857.25|849.45|857.27|849.47|857.27|849.47|857.25|849.45|3
1654754010000|2022-06-09 05:53:30|857.26|849.46|856.63|848.83|857.26|849.46|856.62|848.82|16
1654754020000|2022-06-09 05:53:40|856.61|848.81|856.49|848.69|856.61|848.81|856.46|848.66|10
1654754030000|2022-06-09 05:53:50|856.48|848.68|856.48|848.68|856.52|848.72|856.48|848.68|3
1654754040000|2022-06-09 05:54:00|856.41|848.61|855.77|847.97|856.44|848.64|855.77|847.97|6
1654754050000|2022-06-09 05:54:10|855.74|847.94|855.46|847.66|855.74|847.94|855.45|847.65|18
1654754060000|2022-06-09 05:54:20|855.47|847.67|855.47|847.67|855.47|847.67|855.47|847.67|1
1654754070000|2022-06-09 05:54:30|855.48|847.68|855.52|847.72|855.52|847.72|855.47|847.67|7
1654754080000|2022-06-09 05:54:40|855.51|847.71|855.51|847.71|855.52|847.72|855.51|847.71|3
1654754090000|2022-06-09 05:54:50|855.53|847.73|855.53|847.73|855.53|847.73|855.51|847.71|3
1654754100000|2022-06-09 05:55:00|855.51|847.71|855.45|847.65|855.51|847.71|855.33|847.53|6
1654754110000|2022-06-09 05:55:10|855.51|847.71|855.35|847.55|855.51|847.71|855.28|847.48|10
1654754120000|2022-06-09 05:55:20|855.41|847.61|855.35|847.55|855.41|847.61|855.35|847.55|3
1654754130000|2022-06-09 05:55:30|855.3|847.5|855.39|847.59|855.39|847.59|855.3|847.5|2
1654754140000|2022-06-09 05:55:40|855.45|847.65|855.54|847.74|855.54|847.74|855.45|847.65|2
1654754150000|2022-06-09 05:55:50|855.55|847.75|856.07|848.27|856.07|848.27|855.55|847.75|10
1654754160000|2022-06-09 05:56:00|856.09|848.29|856.13|848.33|856.15|848.35|856.09|848.29|8
1654754170000|2022-06-09 05:56:10|856.12|848.32|856.02|848.22|856.14|848.34|856|848.2|5
1654754180000|2022-06-09 05:56:20|856.08|848.28|856.22|848.42|856.23|848.43|856.02|848.22|6
1654754190000|2022-06-09 05:56:30|856.21|848.41|857.15|849.35|857.32|849.52|856.21|848.41|16
1654754200000|2022-06-09 05:56:40|857.17|849.37|857.26|849.46|857.34|849.54|857.17|849.37|15
1654754210000|2022-06-09 05:56:50|857.27|849.47|857.28|849.48|857.28|849.48|857.26|849.46|12
1654754220000|2022-06-09 05:57:00|857.26|849.46|857.3|849.5|857.35|849.55|857.06|849.26|17
1654754230000|2022-06-09 05:57:10|857.33|849.53|857.46|849.66|858.12|850.32|857.33|849.53|22
1654754240000|2022-06-09 05:57:20|857.36|849.56|857.29|849.49|857.43|849.63|857.29|849.49|7
1654754250000|2022-06-09 05:57:30|857.4|849.6|857.37|849.57|857.4|849.6|857.37|849.57|3
1654754260000|2022-06-09 05:57:40|857.38|849.58|857.18|849.38|857.4|849.6|857.18|849.38|12
1654754280000|2022-06-09 05:58:00|857.19|849.39|857.25|849.45|857.27|849.47|857.19|849.39|7
1654754290000|2022-06-09 05:58:10|857.12|849.32|857.29|849.49|857.36|849.56|857.12|849.32|5
1654754300000|2022-06-09 05:58:20|857.22|849.42|857.18|849.38|857.22|849.42|857.18|849.38|2
1654754310000|2022-06-09 05:58:30|857.17|849.37|857.21|849.41|857.34|849.54|857.17|849.37|4
1654754320000|2022-06-09 05:58:40|857.22|849.42|857.34|849.54|857.34|849.54|857.21|849.41|12
1654754330000|2022-06-09 05:58:50|857.33|849.53|857.22|849.42|857.34|849.54|857.22|849.42|3
1654754340000|2022-06-09 05:59:00|857.24|849.44|857.02|849.22|857.24|849.44|857.02|849.22|8
1654754350000|2022-06-09 05:59:10|856.92|849.12|856.55|848.75|857.05|849.25|856.51|848.71|14
1654754360000|2022-06-09 05:59:20|856.54|848.74|856.43|848.63|856.58|848.78|856.39|848.59|9
1654754370000|2022-06-09 05:59:30|856.42|848.62|855.79|847.99|856.42|848.62|855.79|847.99|6
1654754380000|2022-06-09 05:59:40|856.18|848.38|856.37|848.57|856.44|848.64|856.18|848.38|4
1654754390000|2022-06-09 05:59:50|856.38|848.58|856.37|848.57|856.38|848.58|856.32|848.52|9
1654754400000|2022-06-09 06:00:00|856.36|848.56|857.09|849.29|857.29|849.49|856.36|848.56|22
1654754410000|2022-06-09 06:00:10|857.29|849.49|857.04|849.24|857.29|849.49|857.04|849.24|9
1654754420000|2022-06-09 06:00:20|857.03|849.23|857.13|849.33|857.13|849.33|856.98|849.18|11
1654754430000|2022-06-09 06:00:30|857.15|849.35|857.22|849.42|857.74|849.94|857.14|849.34|15
1654754440000|2022-06-09 06:00:40|857.26|849.46|856.84|849.04|857.36|849.56|856.8|849|13
1654754450000|2022-06-09 06:00:50|856.81|849.01|856.74|848.94|857.02|849.22|856.72|848.92|13
1654754460000|2022-06-09 06:01:00|856.71|848.91|856.63|848.83|856.71|848.91|856.62|848.82|14
1654754470000|2022-06-09 06:01:10|856.61|848.81|856.63|848.83|856.63|848.83|856.61|848.81|7
1654754480000|2022-06-09 06:01:20|856.64|848.84|856.64|848.84|856.64|848.84|856.55|848.75|8
1654754490000|2022-06-09 06:01:30|856.63|848.83|856.48|848.68|856.64|848.84|856.48|848.68|6
1654754510000|2022-06-09 06:01:50|856.59|848.79|857.2|849.4|857.27|849.47|856.59|848.79|22
1654754520000|2022-06-09 06:02:00|857.21|849.41|857.33|849.53|857.35|849.55|857.19|849.39|13
1654754530000|2022-06-09 06:02:10|857.3|849.5|857.29|849.49|857.32|849.52|857.29|849.49|8
1654754540000|2022-06-09 06:02:20|857.3|849.5|857.32|849.52|857.33|849.53|857.27|849.47|8
1654754550000|2022-06-09 06:02:30|857.27|849.47|857.33|849.53|857.33|849.53|857.27|849.47|7
1654754560000|2022-06-09 06:02:40|857.32|849.52|857.33|849.53|857.38|849.58|857.32|849.52|3
1654754570000|2022-06-09 06:02:50|857.31|849.51|857.28|849.48|857.32|849.52|857.26|849.46|7
1654754580000|2022-06-09 06:03:00|857.26|849.46|857.29|849.49|857.29|849.49|857.19|849.39|6
1654754600000|2022-06-09 06:03:20|857.36|849.56|857.36|849.56|857.36|849.56|857.31|849.51|3
1654754610000|2022-06-09 06:03:30|857.37|849.57|857.41|849.61|857.41|849.61|857.37|849.57|3
1654754620000|2022-06-09 06:03:40|857.36|849.56|858.02|850.22|858.02|850.22|857.24|849.44|10
1654754630000|2022-06-09 06:03:50|858.03|850.23|858.12|850.32|858.25|850.45|858.03|850.23|7
1654754640000|2022-06-09 06:04:00|858.27|850.47|858.17|850.37|858.27|850.47|858.15|850.35|5
1654754650000|2022-06-09 06:04:10|858.19|850.39|858.06|850.26|858.21|850.41|857.95|850.15|10
1654754660000|2022-06-09 06:04:20|858.05|850.25|857.63|849.83|858.05|850.25|857.6|849.8|15
1654754670000|2022-06-09 06:04:30|857.64|849.84|857.64|849.84|857.65|849.85|857.63|849.83|5
1654754680000|2022-06-09 06:04:40|857.63|849.83|857.65|849.85|857.65|849.85|857.63|849.83|3
1654754690000|2022-06-09 06:04:50|857.67|849.87|857.5|849.7|857.68|849.88|857.4|849.6|7
1654754700000|2022-06-09 06:05:00|857.49|849.69|857.52|849.72|857.52|849.72|857.49|849.69|2
1654754710000|2022-06-09 06:05:10|857.51|849.71|857.5|849.7|857.55|849.75|857.5|849.7|9
1654754720000|2022-06-09 06:05:20|857.55|849.75|857.25|849.45|857.55|849.75|857.23|849.43|8
1654754730000|2022-06-09 06:05:30|857.44|849.64|857.53|849.73|857.62|849.82|857.44|849.64|6
1654754740000|2022-06-09 06:05:40|857.47|849.67|857.45|849.65|857.47|849.67|857.45|849.65|2
1654754780000|2022-06-09 06:06:20|857.43|849.63|857.27|849.47|857.43|849.63|857.19|849.39|5
1654754790000|2022-06-09 06:06:30|857.33|849.53|857.29|849.49|857.33|849.53|857.29|849.49|2
1654754800000|2022-06-09 06:06:40|857.33|849.53|857.25|849.45|857.33|849.53|857.21|849.41|5
1654754810000|2022-06-09 06:06:50|857.33|849.53|856.61|848.81|857.33|849.53|856.61|848.81|16
1654754820000|2022-06-09 06:07:00|856.81|849.01|856.34|848.54|856.81|849.01|856.34|848.54|15
1654754830000|2022-06-09 06:07:10|856.32|848.52|856.26|848.46|856.32|848.52|856.24|848.44|9
1654754840000|2022-06-09 06:07:20|856.28|848.48|856.26|848.46|856.3|848.5|856.26|848.46|5
1654754850000|2022-06-09 06:07:30|856.27|848.47|856.34|848.54|856.34|848.54|856.26|848.46|3
1654754860000|2022-06-09 06:07:40|856.33|848.53|856.16|848.36|856.4|848.6|856.16|848.36|7
1654754870000|2022-06-09 06:07:50|856.23|848.43|856.25|848.45|856.26|848.46|856.15|848.35|10
1654754880000|2022-06-09 06:08:00|856.24|848.44|856.23|848.43|856.24|848.44|856.22|848.42|4
1654754890000|2022-06-09 06:08:10|856.24|848.44|856.46|848.66|856.49|848.69|856.23|848.43|11
1654754900000|2022-06-09 06:08:20|856.44|848.64|857.2|849.4|857.37|849.57|856.44|848.64|16
1654754910000|2022-06-09 06:08:30|857.21|849.41|857.21|849.41|857.24|849.44|857.19|849.39|12
1654754920000|2022-06-09 06:08:40|857.22|849.42|857.34|849.54|857.34|849.54|857.22|849.42|13
1654754930000|2022-06-09 06:08:50|857.33|849.53|857.25|849.45|857.34|849.54|857.25|849.45|6
1654754940000|2022-06-09 06:09:00|857.27|849.47|857.39|849.59|857.39|849.59|857.27|849.47|8
1654754950000|2022-06-09 06:09:10|857.4|849.6|857.41|849.61|857.41|849.61|857.4|849.6|2
1654754960000|2022-06-09 06:09:20|857.4|849.6|857.39|849.59|857.4|849.6|857.39|849.59|2
1654754970000|2022-06-09 06:09:30|857.4|849.6|857.36|849.56|857.4|849.6|857.34|849.54|4
1654754980000|2022-06-09 06:09:40|857.33|849.53|857.35|849.55|857.41|849.61|857.33|849.53|4
1654754990000|2022-06-09 06:09:50|857.32|849.52|857.28|849.48|857.32|849.52|857.28|849.48|5
1654755000000|2022-06-09 06:10:00|857.3|849.5|857.35|849.55|857.36|849.56|857.3|849.5|5
1654755010000|2022-06-09 06:10:10|857.3|849.5|857.34|849.54|857.36|849.56|857.3|849.5|9
1654755020000|2022-06-09 06:10:20|857.35|849.55|858.18|850.38|858.19|850.39|857.35|849.55|11
1654755030000|2022-06-09 06:10:30|858.14|850.34|857.54|849.74|858.14|850.34|857.48|849.68|22
1654755040000|2022-06-09 06:10:40|857.52|849.72|857.53|849.73|857.56|849.76|857.52|849.72|6
1654755050000|2022-06-09 06:10:50|857.52|849.72|857.39|849.59|857.62|849.82|857.39|849.59|7
1654755060000|2022-06-09 06:11:00|857.46|849.66|856.48|848.68|857.52|849.72|856.42|848.62|16
1654755070000|2022-06-09 06:11:10|856.47|848.67|856.29|848.49|856.47|848.67|856.29|848.49|15
1654755080000|2022-06-09 06:11:20|856.3|848.5|856.26|848.46|856.3|848.5|856.26|848.46|3
1654755100000|2022-06-09 06:11:40|856.37|848.57|857.23|849.43|857.23|849.43|856.37|848.57|10
1654755110000|2022-06-09 06:11:50|857.22|849.42|857.23|849.43|857.23|849.43|857.22|849.42|2
1654755130000|2022-06-09 06:12:10|857.24|849.44|857.26|849.46|857.26|849.46|857.24|849.44|2
1654755140000|2022-06-09 06:12:20|857.33|849.53|857.36|849.56|857.37|849.57|857.33|849.53|7
1654755150000|2022-06-09 06:12:30|857.39|849.59|857.37|849.57|857.39|849.59|857.3|849.5|8
1654755160000|2022-06-09 06:12:40|857.32|849.52|857.39|849.59|857.41|849.61|857.29|849.49|13
1654755170000|2022-06-09 06:12:50|857.59|849.79|858.18|850.38|858.18|850.38|857.59|849.79|11
1654755180000|2022-06-09 06:13:00|858.3|850.5|858.27|850.47|858.31|850.51|858.27|850.47|3
1654755190000|2022-06-09 06:13:10|858.26|850.46|857.48|849.68|858.26|850.46|857.47|849.67|14
1654755200000|2022-06-09 06:13:20|857.54|849.74|858.21|850.41|858.21|850.41|857.54|849.74|14
1654755210000|2022-06-09 06:13:30|858.19|850.39|858.28|850.48|858.28|850.48|858.19|850.39|9
1654755220000|2022-06-09 06:13:40|858.27|850.47|858.26|850.46|858.28|850.48|858.26|850.46|3
1654755230000|2022-06-09 06:13:50|858.16|850.36|858.07|850.27|858.16|850.36|858.07|850.27|3
1654755240000|2022-06-09 06:14:00|858.09|850.29|858.27|850.47|858.27|850.47|858.07|850.27|10
1654755250000|2022-06-09 06:14:10|858.26|850.46|858.23|850.43|858.26|850.46|858.22|850.42|3
1654755290000|2022-06-09 06:14:50|858.27|850.47|858.29|850.49|858.3|850.5|858.27|850.47|5
1654755300000|2022-06-09 06:15:00|858.18|850.38|858.31|850.51|858.31|850.51|858.18|850.38|5
1654755310000|2022-06-09 06:15:10|858.32|850.52|858.49|850.69|859.07|851.27|858.32|850.52|12
1654755320000|2022-06-09 06:15:20|858.5|850.7|858.42|850.62|858.5|850.7|858.38|850.58|9
1654755330000|2022-06-09 06:15:30|858.38|850.58|858.65|850.85|858.65|850.85|858.31|850.51|13
1654755340000|2022-06-09 06:15:40|858.64|850.84|857.69|849.89|858.64|850.84|857.68|849.88|8
1654755350000|2022-06-09 06:15:50|857.55|849.75|856.86|849.06|857.55|849.75|856.85|849.05|16
1654755360000|2022-06-09 06:16:00|856.85|849.05|855.71|847.91|856.85|849.05|855.52|847.72|21
1654755370000|2022-06-09 06:16:10|855.81|848.01|856.1|848.3|856.1|848.3|855.81|848.01|9
1654755380000|2022-06-09 06:16:20|856.08|848.28|856.29|848.49|856.29|848.49|856.06|848.26|14
1654755390000|2022-06-09 06:16:30|856.3|848.5|856.45|848.65|857.01|849.21|856.3|848.5|19
1654755400000|2022-06-09 06:16:40|856.43|848.63|856.27|848.47|856.43|848.63|856.27|848.47|8
1654755410000|2022-06-09 06:16:50|856.26|848.46|856.14|848.34|856.26|848.46|856.14|848.34|9
1654755420000|2022-06-09 06:17:00|856.13|848.33|856.18|848.38|856.18|848.38|856.12|848.32|9
1654755430000|2022-06-09 06:17:10|856.2|848.4|856.19|848.39|856.21|848.41|856.19|848.39|3
1654755440000|2022-06-09 06:17:20|856.25|848.45|856.3|848.5|856.36|848.56|856.25|848.45|10
1654755450000|2022-06-09 06:17:30|856.31|848.51|856.31|848.51|856.31|848.51|856.31|848.51|1
1654755460000|2022-06-09 06:17:40|856.3|848.5|856.33|848.53|856.33|848.53|856.3|848.5|3
1654755470000|2022-06-09 06:17:50|856.31|848.51|856.23|848.43|856.37|848.57|856.23|848.43|4
1654755480000|2022-06-09 06:18:00|856.22|848.42|855.31|847.51|856.22|848.42|855.31|847.51|21
1654755490000|2022-06-09 06:18:10|855.29|847.49|855.33|847.53|855.41|847.61|855.23|847.43|13
1654755500000|2022-06-09 06:18:20|855.34|847.54|855.35|847.55|855.37|847.57|855.34|847.54|4
1654755510000|2022-06-09 06:18:30|855.36|847.56|855.35|847.55|855.36|847.56|855.35|847.55|2
1654755520000|2022-06-09 06:18:40|855.3|847.5|855.35|847.55|855.35|847.55|855.3|847.5|2
1654755530000|2022-06-09 06:18:50|855.3|847.5|855.3|847.5|855.3|847.5|855.3|847.5|1
1654755540000|2022-06-09 06:19:00|855.35|847.55|855.24|847.44|855.36|847.56|855.21|847.41|6
1654755550000|2022-06-09 06:19:10|855.19|847.39|855.18|847.38|855.19|847.39|855.13|847.33|4
1654755560000|2022-06-09 06:19:20|855.17|847.37|855.31|847.51|855.31|847.51|854.75|846.95|7
1654755570000|2022-06-09 06:19:30|855.32|847.52|855.25|847.45|855.32|847.52|855.25|847.45|5
1654755580000|2022-06-09 06:19:40|855.27|847.47|855.27|847.47|855.27|847.47|855.27|847.47|1
1654755590000|2022-06-09 06:19:50|855.23|847.43|855.18|847.38|855.23|847.43|855.09|847.29|6
1654755600000|2022-06-09 06:20:00|855.22|847.42|855.18|847.38|855.22|847.42|855.18|847.38|3
1654755610000|2022-06-09 06:20:10|855.21|847.41|855.21|847.41|855.21|847.41|855.21|847.41|1
1654755620000|2022-06-09 06:20:20|855.19|847.39|855.75|847.95|855.75|847.95|855.18|847.38|9
1654755630000|2022-06-09 06:20:30|855.64|847.84|855.76|847.96|855.78|847.98|855.64|847.84|7
1654755640000|2022-06-09 06:20:40|855.87|848.07|855.98|848.18|855.98|848.18|855.85|848.05|6
1654755650000|2022-06-09 06:20:50|856.04|848.24|856.22|848.42|856.22|848.42|856.04|848.24|16
1654755660000|2022-06-09 06:21:00|856.38|848.58|856.27|848.47|856.38|848.58|856.24|848.44|11
1654755670000|2022-06-09 06:21:10|856.26|848.46|856.32|848.52|856.42|848.62|856.26|848.46|6
1654755680000|2022-06-09 06:21:20|856.23|848.43|855.45|847.65|856.23|848.43|855.45|847.65|12
1654755700000|2022-06-09 06:21:40|855.38|847.58|855.38|847.58|855.38|847.58|855.38|847.58|1
1654755710000|2022-06-09 06:21:50|855.35|847.55|855.43|847.63|855.43|847.63|855.35|847.55|2
1654755720000|2022-06-09 06:22:00|855.53|847.73|856.03|848.23|856.04|848.24|855.53|847.73|10
1654755730000|2022-06-09 06:22:10|856.04|848.24|856.23|848.43|856.24|848.44|856.02|848.22|9
1654755740000|2022-06-09 06:22:20|856.2|848.4|856.13|848.33|856.2|848.4|856.11|848.31|5
1654755750000|2022-06-09 06:22:30|856.21|848.41|856.22|848.42|856.22|848.42|856.21|848.41|2
1654755760000|2022-06-09 06:22:40|856.2|848.4|856.22|848.42|856.24|848.44|856.2|848.4|8
1654755770000|2022-06-09 06:22:50|856.21|848.41|855.51|847.71|856.21|848.41|855.47|847.67|9
1654755780000|2022-06-09 06:23:00|855.56|847.76|855.46|847.66|855.61|847.81|855.46|847.66|8
1654755790000|2022-06-09 06:23:10|855.45|847.65|855.29|847.49|855.45|847.65|854.83|847.03|11
1654755800000|2022-06-09 06:23:20|855.32|847.52|855.29|847.49|855.32|847.52|855.27|847.47|4
1654755810000|2022-06-09 06:23:30|855.31|847.51|855.29|847.49|855.31|847.51|855.29|847.49|2
1654755820000|2022-06-09 06:23:40|855.27|847.47|855.26|847.46|855.29|847.49|855.17|847.37|8
1654755830000|2022-06-09 06:23:50|855.29|847.49|855.32|847.52|855.36|847.56|855.29|847.49|15
1654755840000|2022-06-09 06:24:00|855.29|847.49|855.37|847.57|855.39|847.59|855.28|847.48|5
1654755850000|2022-06-09 06:24:10|855.36|847.56|855.37|847.57|855.37|847.57|855.36|847.56|2
1654755860000|2022-06-09 06:24:20|855.23|847.43|855.31|847.51|855.31|847.51|855.23|847.43|2
1654755870000|2022-06-09 06:24:30|855.3|847.5|855.24|847.44|855.3|847.5|855.15|847.35|7
1654755880000|2022-06-09 06:24:40|855.25|847.45|855.26|847.46|855.26|847.46|855.24|847.44|4
1654755890000|2022-06-09 06:24:50|855.27|847.47|856.09|848.29|856.09|848.29|855.27|847.47|15
1654755900000|2022-06-09 06:25:00|856.1|848.3|856.28|848.48|856.32|848.52|856.1|848.3|13
1654755910000|2022-06-09 06:25:10|856.25|848.45|856.26|848.46|856.26|848.46|856.24|848.44|5
1654755920000|2022-06-09 06:25:20|856.27|848.47|856.33|848.53|856.33|848.53|856.27|848.47|2
1654755930000|2022-06-09 06:25:30|856.32|848.52|856.29|848.49|856.33|848.53|856.29|848.49|8
1654755940000|2022-06-09 06:25:40|856.32|848.52|856.28|848.48|856.34|848.54|856.17|848.37|12
1654755950000|2022-06-09 06:25:50|856.33|848.53|856.72|848.92|856.72|848.92|856.18|848.38|13
1654755960000|2022-06-09 06:26:00|856.73|848.93|856.35|848.55|856.73|848.93|856.35|848.55|7
1654755970000|2022-06-09 06:26:10|856.33|848.53|856.32|848.52|856.38|848.58|856.27|848.47|8
1654755980000|2022-06-09 06:26:20|856.33|848.53|856.32|848.52|856.33|848.53|856.32|848.52|2
1654755990000|2022-06-09 06:26:30|856.27|848.47|856.3|848.5|856.3|848.5|856.27|848.47|5
1654756000000|2022-06-09 06:26:40|856.33|848.53|856.32|848.52|856.42|848.62|856.31|848.51|9
1654756010000|2022-06-09 06:26:50|856.3|848.5|856.38|848.58|856.38|848.58|856.3|848.5|6
1654756020000|2022-06-09 06:27:00|856.34|848.54|856.95|849.15|856.95|849.15|856.2|848.4|10
1654756030000|2022-06-09 06:27:10|856.94|849.14|856.82|849.02|856.94|849.14|856.81|849.01|5
1654756040000|2022-06-09 06:27:20|856.83|849.03|856.98|849.18|856.98|849.18|856.83|849.03|5
1654756050000|2022-06-09 06:27:30|857.01|849.21|857.01|849.21|857.01|849.21|857.01|849.21|1
1654756060000|2022-06-09 06:27:40|857.1|849.3|857.1|849.3|857.1|849.3|857.04|849.24|3
1654756070000|2022-06-09 06:27:50|857.09|849.29|857.1|849.3|857.11|849.31|857.09|849.29|6
1654756080000|2022-06-09 06:28:00|857.11|849.31|857.19|849.39|857.2|849.4|857.07|849.27|10
1654756090000|2022-06-09 06:28:10|857.2|849.4|857.36|849.56|857.57|849.77|857.2|849.4|17
1654756100000|2022-06-09 06:28:20|857.37|849.57|857.32|849.52|858.03|850.23|857.22|849.42|15
1654756110000|2022-06-09 06:28:30|857.33|849.53|858.06|850.26|858.14|850.34|857.31|849.51|10
1654756120000|2022-06-09 06:28:40|858|850.2|858.02|850.22|858.02|850.22|858|850.2|2
1654756130000|2022-06-09 06:28:50|858.08|850.28|857.28|849.48|858.08|850.28|857.13|849.33|5
1654756140000|2022-06-09 06:29:00|857.44|849.64|857.54|849.74|857.54|849.74|857.44|849.64|2
1654756150000|2022-06-09 06:29:10|857.43|849.63|857.45|849.65|857.54|849.74|857.43|849.63|8
1654756160000|2022-06-09 06:29:20|857.43|849.63|857.62|849.82|857.62|849.82|857.43|849.63|4
1654756170000|2022-06-09 06:29:30|857.61|849.81|857.61|849.81|857.61|849.81|857.61|849.81|1
1654756180000|2022-06-09 06:29:40|857.62|849.82|858.15|850.35|858.16|850.36|857.62|849.82|5
1654756190000|2022-06-09 06:29:50|858.08|850.28|857.67|849.87|858.14|850.34|857.66|849.86|10
1654756200000|2022-06-09 06:30:00|857.57|849.77|857.4|849.6|857.57|849.77|857.36|849.56|10
1654756210000|2022-06-09 06:30:10|857.49|849.69|857.49|849.69|857.49|849.69|857.37|849.57|12
1654756220000|2022-06-09 06:30:20|857.48|849.68|857.4|849.6|857.49|849.69|857.4|849.6|3
1654756230000|2022-06-09 06:30:30|857.5|849.7|857.5|849.7|857.5|849.7|857.4|849.6|5
1654756240000|2022-06-09 06:30:40|857.44|849.64|857.38|849.58|857.45|849.65|857.38|849.58|4
1654756250000|2022-06-09 06:30:50|857.39|849.59|857.41|849.61|857.5|849.7|857.36|849.56|5
1654756260000|2022-06-09 06:31:00|857.32|849.52|857.76|849.96|857.76|849.96|857.32|849.52|8
1654756270000|2022-06-09 06:31:10|857.49|849.69|857.4|849.6|857.49|849.69|857.35|849.55|4
1654756280000|2022-06-09 06:31:20|857.35|849.55|856.96|849.16|857.4|849.6|856.96|849.16|16
1654756290000|2022-06-09 06:31:30|857.02|849.22|856.93|849.13|857.02|849.22|856.89|849.09|5
1654756300000|2022-06-09 06:31:40|856.92|849.12|856.24|848.44|856.92|849.12|855.7|847.9|18
1654756310000|2022-06-09 06:31:50|856.23|848.43|856.32|848.52|856.32|848.52|856.18|848.38|7
1654756320000|2022-06-09 06:32:00|856.31|848.51|856.24|848.44|856.34|848.54|856.24|848.44|15
1654756330000|2022-06-09 06:32:10|856.22|848.42|856.12|848.32|856.22|848.42|856.12|848.32|3
1654756340000|2022-06-09 06:32:20|856.1|848.3|856.43|848.63|856.43|848.63|856.06|848.26|18
1654756350000|2022-06-09 06:32:30|856.42|848.62|856.33|848.53|856.42|848.62|856.33|848.53|6
1654756360000|2022-06-09 06:32:40|856.37|848.57|856.43|848.63|856.46|848.66|856.37|848.57|9
1654756370000|2022-06-09 06:32:50|856.84|849.04|856.74|848.94|857.04|849.24|856.57|848.77|17
1654756380000|2022-06-09 06:33:00|856.78|848.98|856.58|848.78|856.9|849.1|856.34|848.54|20
1654756390000|2022-06-09 06:33:10|856.57|848.77|856.45|848.65|856.57|848.77|856.43|848.63|7
1654756400000|2022-06-09 06:33:20|856.5|848.7|856.55|848.75|856.55|848.75|856.5|848.7|2
1654756410000|2022-06-09 06:33:30|856.5|848.7|856.29|848.49|856.5|848.7|856.19|848.39|7
1654756420000|2022-06-09 06:33:40|856.33|848.53|856.33|848.53|856.34|848.54|856.32|848.52|5
1654756430000|2022-06-09 06:33:50|856.32|848.52|856.26|848.46|856.33|848.53|856.26|848.46|4
1654756440000|2022-06-09 06:34:00|856.32|848.52|856.35|848.55|856.37|848.57|856.32|848.52|5
1654756450000|2022-06-09 06:34:10|856.33|848.53|857.17|849.37|857.22|849.42|856.33|848.53|13
1654756460000|2022-06-09 06:34:20|857.15|849.35|857.08|849.28|857.15|849.35|857.08|849.28|6
1654756470000|2022-06-09 06:34:30|857.13|849.33|857.36|849.56|857.36|849.56|857.07|849.27|10
1654756480000|2022-06-09 06:34:40|857.49|849.69|857.23|849.43|857.54|849.74|857.23|849.43|5
1654756490000|2022-06-09 06:34:50|857.24|849.44|857.24|849.44|857.24|849.44|857.23|849.43|3
1654756500000|2022-06-09 06:35:00|857.42|849.62|857.93|850.13|858.08|850.28|857.36|849.56|8
1654756510000|2022-06-09 06:35:10|857.83|850.03|858.1|850.3|858.1|850.3|857.83|850.03|12
1654756520000|2022-06-09 06:35:20|858.19|850.39|858.28|850.48|858.32|850.52|858.19|850.39|9
1654756530000|2022-06-09 06:35:30|858.27|850.47|858.84|851.04|858.84|851.04|858.27|850.47|6
1654756540000|2022-06-09 06:35:40|858.87|851.07|858.34|850.54|858.91|851.11|858.3|850.5|15
1654756550000|2022-06-09 06:35:50|858.33|850.53|858.35|850.55|858.38|850.58|858.33|850.53|4
1654756560000|2022-06-09 06:36:00|858.41|850.61|858.37|850.57|858.42|850.62|858.36|850.56|5
1654756570000|2022-06-09 06:36:10|858.36|850.56|858.38|850.58|858.46|850.66|858.36|850.56|15
1654756580000|2022-06-09 06:36:20|858.46|850.66|858.4|850.6|858.46|850.66|858.38|850.58|5
1654756590000|2022-06-09 06:36:30|858.39|850.59|858.34|850.54|858.41|850.61|858.34|850.54|6
1654756600000|2022-06-09 06:36:40|858.33|850.53|858.33|850.53|858.4|850.6|858.33|850.53|3
1654756610000|2022-06-09 06:36:50|858.32|850.52|858.3|850.5|858.32|850.52|858.26|850.46|4
1654756620000|2022-06-09 06:37:00|858.31|850.51|858.2|850.4|858.31|850.51|858.17|850.37|8
1654756630000|2022-06-09 06:37:10|858.26|850.46|858.25|850.45|858.26|850.46|858.25|850.45|2
1654756640000|2022-06-09 06:37:20|858.07|850.27|858.29|850.49|858.3|850.5|858.07|850.27|4
1654756650000|2022-06-09 06:37:30|858.3|850.5|858.3|850.5|858.3|850.5|858.3|850.5|1
1654756660000|2022-06-09 06:37:40|858.33|850.53|859.12|851.32|859.19|851.39|858.33|850.53|9
1654756670000|2022-06-09 06:37:50|858.67|850.87|858.34|850.54|858.68|850.88|858.34|850.54|5
1654756680000|2022-06-09 06:38:00|858.35|850.55|859.09|851.29|859.09|851.29|858.35|850.55|11
1654756690000|2022-06-09 06:38:10|859.11|851.31|859.13|851.33|859.13|851.33|859.11|851.31|2
1654756700000|2022-06-09 06:38:20|859.2|851.4|858.5|850.7|859.2|851.4|858.48|850.68|6
1654756710000|2022-06-09 06:38:30|858.51|850.71|858.48|850.68|858.52|850.72|858.46|850.66|7
1654756720000|2022-06-09 06:38:40|858.46|850.66|857.79|849.99|858.48|850.68|857.79|849.99|15
1654756730000|2022-06-09 06:38:50|857.83|850.03|857.57|849.77|858.16|850.36|857.57|849.77|16
1654756740000|2022-06-09 06:39:00|857.6|849.8|857.53|849.73|857.62|849.82|857.46|849.66|8
1654756750000|2022-06-09 06:39:10|857.54|849.74|857.58|849.78|857.58|849.78|857.53|849.73|7
1654756760000|2022-06-09 06:39:20|857.55|849.75|857.55|849.75|857.55|849.75|857.54|849.74|3
1654756770000|2022-06-09 06:39:30|857.56|849.76|858.06|850.26|858.1|850.3|857.56|849.76|13
1654756780000|2022-06-09 06:39:40|858.07|850.27|858.06|850.26|858.07|850.27|857.97|850.17|9
1654756790000|2022-06-09 06:39:50|858.07|850.27|858.24|850.44|858.27|850.47|858.07|850.27|13
1654756800000|2022-06-09 06:40:00|858.25|850.45|858.25|850.45|858.25|850.45|858.25|850.45|1
1654756810000|2022-06-09 06:40:10|858.27|850.47|858.24|850.44|858.27|850.47|858.24|850.44|2
1654756820000|2022-06-09 06:40:20|858.23|850.43|858.22|850.42|858.29|850.49|858.22|850.42|9
1654756830000|2022-06-09 06:40:30|858.29|850.49|858.31|850.51|858.48|850.68|858.29|850.49|7
1654756840000|2022-06-09 06:40:40|858.26|850.46|858.33|850.53|858.33|850.53|857.98|850.18|5
1654756850000|2022-06-09 06:40:50|858.31|850.51|858.32|850.52|858.32|850.52|858.31|850.51|2
1654756860000|2022-06-09 06:41:00|858.29|850.49|858.36|850.56|858.39|850.59|858.29|850.49|12
1654756870000|2022-06-09 06:41:10|858.37|850.57|858.37|850.57|858.37|850.57|858.36|850.56|3
1654756880000|2022-06-09 06:41:20|858.36|850.56|858.29|850.49|858.36|850.56|858.29|850.49|2
1654756890000|2022-06-09 06:41:30|858.3|850.5|858.29|850.49|858.3|850.5|858.29|850.49|2
1654756900000|2022-06-09 06:41:40|858.41|850.61|857.49|849.69|858.41|850.61|857.47|849.67|12
1654756910000|2022-06-09 06:41:50|857.48|849.68|857.29|849.49|857.48|849.68|857.29|849.49|6
1654756920000|2022-06-09 06:42:00|857.34|849.54|857.74|849.94|857.75|849.95|857.3|849.5|13
1654756930000|2022-06-09 06:42:10|857.75|849.95|858.02|850.22|858.02|850.22|857.75|849.95|4
1654756940000|2022-06-09 06:42:20|858.05|850.25|858.25|850.45|858.26|850.46|858.05|850.25|13
1654756950000|2022-06-09 06:42:30|858.26|850.46|858.26|850.46|858.26|850.46|858.26|850.46|1
1654756960000|2022-06-09 06:42:40|858.35|850.55|858.3|850.5|858.35|850.55|858.3|850.5|3
1654756970000|2022-06-09 06:42:50|858.31|850.51|858.31|850.51|858.31|850.51|858.31|850.51|1
1654756980000|2022-06-09 06:43:00|858.3|850.5|858.26|850.46|858.3|850.5|858.26|850.46|2
1654756990000|2022-06-09 06:43:10|858.28|850.48|858.13|850.33|858.34|850.54|857.91|850.11|9
1654757000000|2022-06-09 06:43:20|858.18|850.38|857.43|849.63|858.2|850.4|857.34|849.54|18
1654757010000|2022-06-09 06:43:30|857.39|849.59|857.34|849.54|857.41|849.61|857.33|849.53|12
1654757020000|2022-06-09 06:43:40|857.35|849.55|857.38|849.58|857.38|849.58|857.34|849.54|5
1654757030000|2022-06-09 06:43:50|857.33|849.53|857.3|849.5|857.34|849.54|857.3|849.5|4
1654757040000|2022-06-09 06:44:00|857.29|849.49|857.28|849.48|857.37|849.57|857.28|849.48|10
1654757050000|2022-06-09 06:44:10|857.34|849.54|857.29|849.49|857.34|849.54|857.29|849.49|2
1654757060000|2022-06-09 06:44:20|857.31|849.51|858.01|850.21|858.01|850.21|857.29|849.49|14
1654757070000|2022-06-09 06:44:30|857.9|850.1|857.51|849.71|858.02|850.22|857.51|849.71|12
1654757080000|2022-06-09 06:44:40|857.59|849.79|857.53|849.73|857.62|849.82|857.51|849.71|5
1654757090000|2022-06-09 06:44:50|857.51|849.71|858|850.2|858|850.2|857.5|849.7|9
1654757100000|2022-06-09 06:45:00|858.14|850.34|858.26|850.46|858.26|850.46|858.09|850.29|13
1654757110000|2022-06-09 06:45:10|858.27|850.47|858.24|850.44|858.27|850.47|858.24|850.44|5
1654757120000|2022-06-09 06:45:20|858.23|850.43|858.33|850.53|858.35|850.55|858.23|850.43|9
1654757130000|2022-06-09 06:45:30|858.32|850.52|858.31|850.51|858.35|850.55|858.3|850.5|7
1654757140000|2022-06-09 06:45:40|858.35|850.55|858.35|850.55|858.36|850.56|858.31|850.51|10
1654757150000|2022-06-09 06:45:50|858.33|850.53|858.4|850.6|858.4|850.6|858.31|850.51|13
1654757160000|2022-06-09 06:46:00|858.39|850.59|858.33|850.53|858.4|850.6|858.32|850.52|7
1654757170000|2022-06-09 06:46:10|858.32|850.52|859.36|851.56|859.39|851.59|858.32|850.52|17
1654757180000|2022-06-09 06:46:20|859.37|851.57|859.27|851.47|859.37|851.57|859.21|851.41|6
1654757190000|2022-06-09 06:46:30|859.2|851.4|859.28|851.48|859.28|851.48|859.2|851.4|7
1654757200000|2022-06-09 06:46:40|859.29|851.49|859.34|851.54|859.38|851.58|859.29|851.49|12
1654757210000|2022-06-09 06:46:50|859.35|851.55|859.35|851.55|859.37|851.57|859.35|851.55|6
1654757220000|2022-06-09 06:47:00|859.39|851.59|859.37|851.57|859.39|851.59|859.37|851.57|2
1654757230000|2022-06-09 06:47:10|859.38|851.58|859.39|851.59|859.39|851.59|859.38|851.58|2
1654757250000|2022-06-09 06:47:30|859.44|851.64|859.39|851.59|859.45|851.65|858.89|851.09|8
1654757260000|2022-06-09 06:47:40|859.4|851.6|858.47|850.67|859.79|851.99|858.45|850.65|15
1654757270000|2022-06-09 06:47:50|858.48|850.68|858.89|851.09|858.97|851.17|858.43|850.63|16
1654757280000|2022-06-09 06:48:00|859.01|851.21|858.55|850.75|859.01|851.21|858.38|850.58|19
1654757290000|2022-06-09 06:48:10|858.54|850.74|858.39|850.59|858.55|850.75|858.39|850.59|7
1654757310000|2022-06-09 06:48:30|858.37|850.57|858.38|850.58|858.38|850.58|858.37|850.57|2
1654757330000|2022-06-09 06:48:50|858.39|850.59|858.33|850.53|858.39|850.59|858.29|850.49|5
1654757340000|2022-06-09 06:49:00|858.31|850.51|858.3|850.5|858.38|850.58|858.15|850.35|13
1654757350000|2022-06-09 06:49:10|858.4|850.6|858.33|850.53|858.41|850.61|858.33|850.53|6
1654757360000|2022-06-09 06:49:20|858.3|850.5|857.5|849.7|858.3|850.5|857.46|849.66|10
1654757370000|2022-06-09 06:49:30|857.46|849.66|857.41|849.61|857.5|849.7|857.41|849.61|4
1654757380000|2022-06-09 06:49:40|857.45|849.65|857.41|849.61|857.45|849.65|857.41|849.61|7
1654757400000|2022-06-09 06:50:00|857.42|849.62|857.38|849.58|857.45|849.65|857.27|849.47|7
1654757410000|2022-06-09 06:50:10|857.37|849.57|857.26|849.46|857.37|849.57|856.49|848.69|15
1654757420000|2022-06-09 06:50:20|857.33|849.53|857.01|849.21|857.4|849.6|857.01|849.21|13
1654757430000|2022-06-09 06:50:30|857.15|849.35|857.02|849.22|857.15|849.35|857.02|849.22|2
1654757440000|2022-06-09 06:50:40|857.05|849.25|857.3|849.5|857.31|849.51|857.01|849.21|10
1654757450000|2022-06-09 06:50:50|857.28|849.48|857.81|850.01|857.9|850.1|857.28|849.48|13
1654757460000|2022-06-09 06:51:00|857.9|850.1|858.06|850.26|858.06|850.26|857.82|850.02|9
1654757470000|2022-06-09 06:51:10|858.05|850.25|858.12|850.32|858.12|850.32|858|850.2|7
1654757480000|2022-06-09 06:51:20|858.38|850.58|858.33|850.53|858.38|850.58|858.33|850.53|4
1654757490000|2022-06-09 06:51:30|858.31|850.51|858.42|850.62|858.42|850.62|858.31|850.51|15
1654757500000|2022-06-09 06:51:40|858.33|850.53|858.4|850.6|858.41|850.61|858.32|850.52|6
1654757510000|2022-06-09 06:51:50|858.35|850.55|858.36|850.56|858.4|850.6|858.09|850.29|13
1654757520000|2022-06-09 06:52:00|858.32|850.52|858.32|850.52|858.32|850.52|858.32|850.52|1
1654757530000|2022-06-09 06:52:10|858.33|850.53|858.33|850.53|858.33|850.53|858.32|850.52|3
1654757540000|2022-06-09 06:52:20|858.32|850.52|858.38|850.58|858.39|850.59|858.31|850.51|7
1654757550000|2022-06-09 06:52:30|858.39|850.59|858.38|850.58|858.39|850.59|858.24|850.44|6
1654757560000|2022-06-09 06:52:40|858.17|850.37|858.38|850.58|858.39|850.59|858.17|850.37|4
1654757570000|2022-06-09 06:52:50|858.32|850.52|858.32|850.52|858.32|850.52|858.32|850.52|1
1654757580000|2022-06-09 06:53:00|858.23|850.43|858.23|850.43|858.23|850.43|858.23|850.43|1
1654757590000|2022-06-09 06:53:10|858.29|850.49|858.29|850.49|858.36|850.56|858.28|850.48|11
1654757600000|2022-06-09 06:53:20|858.28|850.48|858.98|851.18|859.05|851.25|858.28|850.48|16
1654757610000|2022-06-09 06:53:30|858.88|851.08|858.43|850.63|859.01|851.21|858.43|850.63|10
1654757620000|2022-06-09 06:53:40|858.4|850.6|858.47|850.67|858.52|850.72|858.39|850.59|13
1654757630000|2022-06-09 06:53:50|858.52|850.72|858.51|850.71|858.52|850.72|858.51|850.71|4
1654757640000|2022-06-09 06:54:00|858.52|850.72|858.48|850.68|858.52|850.72|858.42|850.62|6
1654757650000|2022-06-09 06:54:10|858.42|850.62|858.42|850.62|858.42|850.62|858.42|850.62|1
1654757670000|2022-06-09 06:54:30|858.49|850.69|858.51|850.71|858.51|850.71|858.49|850.69|2
1654757680000|2022-06-09 06:54:40|858.49|850.69|858.49|850.69|858.49|850.69|858.49|850.69|1
1654757690000|2022-06-09 06:54:50|858.28|850.48|858.39|850.59|858.4|850.6|858.28|850.48|3
1654757700000|2022-06-09 06:55:00|858.37|850.57|858.43|850.63|858.46|850.66|858.37|850.57|4
1654757710000|2022-06-09 06:55:10|858.42|850.62|858.43|850.63|858.43|850.63|858.42|850.62|4
1654757730000|2022-06-09 06:55:30|858.42|850.62|858.37|850.57|858.43|850.63|858.37|850.57|6
1654757740000|2022-06-09 06:55:40|858.38|850.58|858.38|850.58|858.38|850.58|858.38|850.58|1
1654757750000|2022-06-09 06:55:50|858.39|850.59|858.39|850.59|858.39|850.59|858.38|850.58|5
1654757760000|2022-06-09 06:56:00|858.38|850.58|858.35|850.55|858.38|850.58|858.35|850.55|2
1654757770000|2022-06-09 06:56:10|858.25|850.45|858.21|850.41|858.25|850.45|858.21|850.41|4
1654757780000|2022-06-09 06:56:20|858.19|850.39|858.31|850.51|858.42|850.62|858.19|850.39|9
1654757790000|2022-06-09 06:56:30|858.3|850.5|858.42|850.62|858.42|850.62|858.3|850.5|6
1654757810000|2022-06-09 06:56:50|858.28|850.48|858.42|850.62|858.42|850.62|858.28|850.48|3
1654757820000|2022-06-09 06:57:00|858.46|850.66|858.46|850.66|858.46|850.66|858.46|850.66|1
1654757830000|2022-06-09 06:57:10|858.39|850.59|858.39|850.59|858.39|850.59|858.39|850.59|1
1654757840000|2022-06-09 06:57:20|858.42|850.62|858.42|850.62|858.52|850.72|858.42|850.62|10
1654757850000|2022-06-09 06:57:30|858.48|850.68|858.42|850.62|858.48|850.68|858.14|850.34|3
1654757860000|2022-06-09 06:57:40|858.48|850.68|858.37|850.57|858.48|850.68|858.3|850.5|5
1654757870000|2022-06-09 06:57:50|858.31|850.51|858.3|850.5|858.31|850.51|858.3|850.5|2
1654757880000|2022-06-09 06:58:00|858.31|850.51|858.31|850.51|858.31|850.51|858.31|850.51|1
1654757890000|2022-06-09 06:58:10|858.29|850.49|858.33|850.53|858.33|850.53|858.29|850.49|5
1654757900000|2022-06-09 06:58:20|858.44|850.64|858.32|850.52|858.44|850.64|858.32|850.52|2
1654757910000|2022-06-09 06:58:30|858.33|850.53|858.33|850.53|858.33|850.53|858.33|850.53|1
1654757920000|2022-06-09 06:58:40|858.32|850.52|858.35|850.55|858.35|850.55|858.27|850.47|7
1654757930000|2022-06-09 06:58:50|858.34|850.54|858.22|850.42|858.34|850.54|858.07|850.27|7
1654757940000|2022-06-09 06:59:00|858.19|850.39|858.3|850.5|858.3|850.5|858.19|850.39|4
1654757950000|2022-06-09 06:59:10|858.31|850.51|858.33|850.53|858.42|850.62|858.31|850.51|3
1654757960000|2022-06-09 06:59:20|858.42|850.62|858.34|850.54|858.43|850.63|858.31|850.51|6
1654757970000|2022-06-09 06:59:30|858.32|850.52|858.34|850.54|858.34|850.54|858.28|850.48|7
1654757980000|2022-06-09 06:59:40|858.3|850.5|858.25|850.45|858.31|850.51|858.25|850.45|5
1654757990000|2022-06-09 06:59:50|858.26|850.46|858.26|850.46|858.26|850.46|858.25|850.45|3
1654758000000|2022-06-09 07:00:00|858.31|850.51|858.29|850.49|858.45|850.65|858.29|850.49|11
1654758010000|2022-06-09 07:00:10|858.3|850.5|858.31|850.51|858.33|850.53|858.18|850.38|8
1654758020000|2022-06-09 07:00:20|858.3|850.5|858.27|850.47|858.31|850.51|858.25|850.45|6
1654758030000|2022-06-09 07:00:30|858.25|850.45|858.31|850.51|858.31|850.51|858.25|850.45|2
1654758040000|2022-06-09 07:00:40|858.26|850.46|858.25|850.45|858.31|850.51|858.25|850.45|6
1654758050000|2022-06-09 07:00:50|857.91|850.11|857.89|850.09|858.07|850.27|857.87|850.07|11
1654758060000|2022-06-09 07:01:00|857.9|850.1|857.68|849.88|857.9|850.1|857.62|849.82|7
1654758070000|2022-06-09 07:01:10|857.62|849.82|857.56|849.76|857.68|849.88|857.53|849.73|8
1654758080000|2022-06-09 07:01:20|857.57|849.77|857.14|849.34|857.57|849.77|857.14|849.34|10
1654758090000|2022-06-09 07:01:30|856.53|848.73|857.25|849.45|857.25|849.45|856.43|848.63|19
1654758100000|2022-06-09 07:01:40|857.26|849.46|856.52|848.72|857.26|849.46|856.52|848.72|10
1654758110000|2022-06-09 07:01:50|856.53|848.73|857.35|849.55|857.48|849.68|856.47|848.67|14
1654758120000|2022-06-09 07:02:00|857.31|849.51|857.63|849.83|857.66|849.86|857.23|849.43|18
1654758130000|2022-06-09 07:02:10|857.73|849.93|857.72|849.92|857.82|850.02|857.72|849.92|11
1654758140000|2022-06-09 07:02:20|857.78|849.98|857.39|849.59|857.78|849.98|857.32|849.52|7
1654758150000|2022-06-09 07:02:30|857.48|849.68|857.38|849.58|857.48|849.68|857.38|849.58|2
1654758160000|2022-06-09 07:02:40|857.32|849.52|857.47|849.67|857.47|849.67|857.32|849.52|5
1654758170000|2022-06-09 07:02:50|857.51|849.71|858.02|850.22|858.03|850.23|857.51|849.71|12
1654758180000|2022-06-09 07:03:00|858.07|850.27|858.34|850.54|858.37|850.57|858.07|850.27|8
1654758190000|2022-06-09 07:03:10|858.33|850.53|858.34|850.54|858.34|850.54|858.33|850.53|2
1654758200000|2022-06-09 07:03:20|858.33|850.53|858.28|850.48|858.34|850.54|858.26|850.46|7
1654758210000|2022-06-09 07:03:30|858.29|850.49|858.39|850.59|858.46|850.66|858.28|850.48|11
1654758220000|2022-06-09 07:03:40|858.37|850.57|858.36|850.56|858.43|850.63|858.34|850.54|10
1654758230000|2022-06-09 07:03:50|858.33|850.53|858.95|851.15|859.4|851.6|858.26|850.46|15
1654758240000|2022-06-09 07:04:00|858.79|850.99|858.6|850.8|858.79|850.99|858.44|850.64|8
1654758250000|2022-06-09 07:04:10|858.57|850.77|858.31|850.51|858.57|850.77|858.31|850.51|2
1654758270000|2022-06-09 07:04:30|858.37|850.57|858.38|850.58|858.45|850.65|858.37|850.57|4
1654758280000|2022-06-09 07:04:40|858.45|850.65|858.53|850.73|858.53|850.73|858.37|850.57|6
1654758290000|2022-06-09 07:04:50|858.43|850.63|858.45|850.65|858.45|850.65|858.43|850.63|3
1654758300000|2022-06-09 07:05:00|858.4|850.6|858.42|850.62|858.49|850.69|858.4|850.6|3
1654758310000|2022-06-09 07:05:10|858.46|850.66|858.41|850.61|858.46|850.66|858.37|850.57|9
1654758320000|2022-06-09 07:05:20|858.39|850.59|858.46|850.66|858.48|850.68|858.18|850.38|5
1654758330000|2022-06-09 07:05:30|858.53|850.73|858.53|850.73|858.53|850.73|858.53|850.73|1
1654758340000|2022-06-09 07:05:40|858.45|850.65|858.45|850.65|858.45|850.65|858.45|850.65|1
1654758350000|2022-06-09 07:05:50|858.47|850.67|858.53|850.73|858.55|850.75|858.47|850.67|4
1654758360000|2022-06-09 07:06:00|858.42|850.62|858.45|850.65|858.45|850.65|858.41|850.61|3
1654758370000|2022-06-09 07:06:10|858.4|850.6|858.28|850.48|858.4|850.6|857.99|850.19|15
1654758380000|2022-06-09 07:06:20|858.27|850.47|857.36|849.56|858.28|850.48|857.36|849.56|11
1654758390000|2022-06-09 07:06:30|857.45|849.65|858.24|850.44|858.24|850.44|857.36|849.56|6
1654758400000|2022-06-09 07:06:40|858.4|850.6|858.4|850.6|858.4|850.6|858.4|850.6|1
1654758410000|2022-06-09 07:06:50|858.27|850.47|858.24|850.44|858.27|850.47|858.24|850.44|2
1654758420000|2022-06-09 07:07:00|858.26|850.46|858.25|850.45|858.26|850.46|858.25|850.45|2
1654758430000|2022-06-09 07:07:10|858.2|850.4|858.26|850.46|858.26|850.46|858.2|850.4|3
1654758440000|2022-06-09 07:07:20|858.27|850.47|858.28|850.48|858.28|850.48|858.27|850.47|2
1654758450000|2022-06-09 07:07:30|858.3|850.5|858.29|850.49|858.3|850.5|858.24|850.44|3
1654758460000|2022-06-09 07:07:40|858.24|850.44|858.26|850.46|858.27|850.47|858.21|850.41|9
1654758470000|2022-06-09 07:07:50|858.27|850.47|858.26|850.46|858.28|850.48|858.26|850.46|4
1654758480000|2022-06-09 07:08:00|858.22|850.42|858.14|850.34|858.26|850.46|858.14|850.34|7
1654758490000|2022-06-09 07:08:10|858.28|850.48|857.52|849.72|858.28|850.48|857.4|849.6|7
1654758500000|2022-06-09 07:08:20|857.53|849.73|857.52|849.72|857.53|849.73|857.52|849.72|2
1654758510000|2022-06-09 07:08:30|857.51|849.71|857.47|849.67|857.51|849.71|857.47|849.67|2
1654758520000|2022-06-09 07:08:40|857.51|849.71|857.49|849.69|857.51|849.71|857.46|849.66|4
1654758540000|2022-06-09 07:09:00|857.51|849.71|858.29|850.49|858.29|850.49|857.51|849.71|6
1654758550000|2022-06-09 07:09:10|858.23|850.43|858.74|850.94|858.74|850.94|858.08|850.28|11
1654758560000|2022-06-09 07:09:20|858.86|851.06|858.74|850.94|859.24|851.44|858.74|850.94|8
1654758570000|2022-06-09 07:09:30|858.41|850.61|858.92|851.12|858.92|851.12|858.41|850.61|7
1654758580000|2022-06-09 07:09:40|858.93|851.13|859.18|851.38|859.18|851.38|858.87|851.07|3
1654758600000|2022-06-09 07:10:00|859.43|851.63|859.35|851.55|859.43|851.63|859.35|851.55|9
1654758610000|2022-06-09 07:10:10|859.41|851.61|859.22|851.42|859.41|851.61|859.22|851.42|3
1654758620000|2022-06-09 07:10:20|859.23|851.43|859.22|851.42|859.43|851.63|859.17|851.37|8
1654758630000|2022-06-09 07:10:30|859.23|851.43|859.31|851.51|859.35|851.55|859.23|851.43|7
1654758640000|2022-06-09 07:10:40|859.46|851.66|859.28|851.48|859.46|851.66|859.28|851.48|4
1654758650000|2022-06-09 07:10:50|859.46|851.66|859.31|851.51|859.49|851.69|859.31|851.51|9
1654758660000|2022-06-09 07:11:00|859.32|851.52|859.3|851.5|859.36|851.56|859.29|851.49|6
1654758670000|2022-06-09 07:11:10|859.32|851.52|859.38|851.58|859.56|851.76|859.32|851.52|9
1654758680000|2022-06-09 07:11:20|859.39|851.59|859.34|851.54|859.39|851.59|859.18|851.38|10
1654758690000|2022-06-09 07:11:30|859.37|851.57|859.4|851.6|859.4|851.6|859.34|851.54|5
1654758700000|2022-06-09 07:11:40|859.38|851.58|859.43|851.63|859.43|851.63|859.38|851.58|6
1654758710000|2022-06-09 07:11:50|859.42|851.62|859.24|851.44|859.43|851.63|859.24|851.44|6
1654758720000|2022-06-09 07:12:00|859.2|851.4|859.17|851.37|859.37|851.57|859.14|851.34|10
1654758730000|2022-06-09 07:12:10|859.46|851.66|859.11|851.31|859.53|851.73|858.88|851.08|16
1654758740000|2022-06-09 07:12:20|859.03|851.23|859.03|851.23|859.03|851.23|859.03|851.23|1
1654758750000|2022-06-09 07:12:30|858.97|851.17|858.98|851.18|858.98|851.18|858.89|851.09|3
1654758760000|2022-06-09 07:12:40|858.89|851.09|859.54|851.74|859.54|851.74|858.89|851.09|12
1654758770000|2022-06-09 07:12:50|859.53|851.73|859.1|851.3|859.53|851.73|859.1|851.3|6
1654758780000|2022-06-09 07:13:00|859.53|851.73|859.45|851.65|859.54|851.74|859.45|851.65|3
1654758790000|2022-06-09 07:13:10|858.97|851.17|859.19|851.39|859.43|851.63|858.97|851.17|7
1654758800000|2022-06-09 07:13:20|859.26|851.46|859.2|851.4|859.45|851.65|859.19|851.39|5
1654758810000|2022-06-09 07:13:30|859.45|851.65|859.11|851.31|859.45|851.65|859.11|851.31|4
1654758820000|2022-06-09 07:13:40|859.14|851.34|859.14|851.34|859.15|851.35|859.14|851.34|3
1654758830000|2022-06-09 07:13:50|859.15|851.35|859.31|851.51|859.38|851.58|859.15|851.35|5
1654758840000|2022-06-09 07:14:00|859.32|851.52|859.42|851.62|859.42|851.62|859.25|851.45|7
1654758850000|2022-06-09 07:14:10|859.43|851.63|859.46|851.66|859.59|851.79|859.43|851.63|5
1654758860000|2022-06-09 07:14:20|859.53|851.73|859.41|851.61|859.53|851.73|859.41|851.61|4
1654758870000|2022-06-09 07:14:30|859.33|851.53|859.33|851.53|859.41|851.61|859.33|851.53|5
1654758880000|2022-06-09 07:14:40|859.46|851.66|859.46|851.66|859.47|851.67|859.14|851.34|13
1654758890000|2022-06-09 07:14:50|859.45|851.65|859.79|851.99|859.79|851.99|859.3|851.5|4
1654758900000|2022-06-09 07:15:00|859.84|852.04|859.13|851.33|859.86|852.06|859.13|851.33|12
1654758910000|2022-06-09 07:15:10|859.28|851.48|859.81|852.01|859.81|852.01|859.28|851.48|6
1654758920000|2022-06-09 07:15:20|859.79|851.99|859.58|851.78|859.79|851.99|859.01|851.21|6
1654758930000|2022-06-09 07:15:30|859.59|851.79|859.18|851.38|859.59|851.79|859.1|851.3|5
1654758940000|2022-06-09 07:15:40|859.19|851.39|859.31|851.51|859.32|851.52|859.18|851.38|5
1654758950000|2022-06-09 07:15:50|859.35|851.55|859.03|851.23|859.45|851.65|859.03|851.23|7
1654758960000|2022-06-09 07:16:00|858.53|850.73|858.5|850.7|858.63|850.83|858.48|850.68|7
1654758980000|2022-06-09 07:16:20|858.4|850.6|858.4|850.6|858.4|850.6|858.31|850.51|3
1654758990000|2022-06-09 07:16:30|858.46|850.66|858.49|850.69|858.49|850.69|858.4|850.6|11
1654759000000|2022-06-09 07:16:40|858.44|850.64|858.45|850.65|858.45|850.65|858.43|850.63|3
1654759010000|2022-06-09 07:16:50|858.43|850.63|858.43|850.63|858.43|850.63|858.35|850.55|3
1654759020000|2022-06-09 07:17:00|858.6|850.8|858.21|850.41|858.6|850.8|858.21|850.41|9
1654759030000|2022-06-09 07:17:10|858.31|850.51|858.4|850.6|858.42|850.62|858.1|850.3|7
1654759040000|2022-06-09 07:17:20|858.31|850.51|858.41|850.61|858.41|850.61|858.31|850.51|5
1654759050000|2022-06-09 07:17:30|858.38|850.58|859.02|851.22|859.02|851.22|858.35|850.55|11
1654759060000|2022-06-09 07:17:40|859.03|851.23|859.02|851.22|859.03|851.23|859.02|851.22|4
1654759070000|2022-06-09 07:17:50|859.03|851.23|859.27|851.47|859.27|851.47|858.86|851.06|7
1654759080000|2022-06-09 07:18:00|859.25|851.45|859.22|851.42|859.25|851.45|859.22|851.42|2
1654759090000|2022-06-09 07:18:10|859.2|851.4|859.51|851.71|859.51|851.71|859.05|851.25|8
1654759110000|2022-06-09 07:18:30|859.68|851.88|860.45|852.65|860.79|852.99|859.47|851.67|19
1654759120000|2022-06-09 07:18:40|860.58|852.78|862.88|855.08|862.89|855.09|860.58|852.78|17
1654759130000|2022-06-09 07:18:50|862.77|854.97|863.01|855.21|863.16|855.36|862.54|854.74|20
1654759140000|2022-06-09 07:19:00|863.09|855.29|862.94|855.14|863.49|855.69|862.22|854.42|23
1654759150000|2022-06-09 07:19:10|862.85|855.05|862.44|854.64|862.9|855.1|862.39|854.59|23
1654759160000|2022-06-09 07:19:20|862.45|854.65|862.5|854.7|862.64|854.84|862.36|854.56|19
1654759170000|2022-06-09 07:19:30|862.15|854.35|862.38|854.58|862.38|854.58|861.4|853.6|14
1654759180000|2022-06-09 07:19:40|862.16|854.36|862.37|854.57|862.38|854.58|862.16|854.36|19
1654759190000|2022-06-09 07:19:50|862.5|854.7|862.16|854.36|862.5|854.7|862.16|854.36|2
1654759200000|2022-06-09 07:20:00|862.27|854.47|862.12|854.32|862.27|854.47|862.12|854.32|4
1654759210000|2022-06-09 07:20:10|862.27|854.47|862.39|854.59|862.4|854.6|862.22|854.42|9
1654759220000|2022-06-09 07:20:20|862.41|854.61|862.78|854.98|862.86|855.06|862.24|854.44|13
1654759230000|2022-06-09 07:20:30|863.47|855.67|863.47|855.67|863.47|855.67|863.46|855.66|3
1654759240000|2022-06-09 07:20:40|863.46|855.66|863.19|855.39|863.47|855.67|863.18|855.38|6
1654759250000|2022-06-09 07:20:50|863.2|855.4|863.04|855.24|863.2|855.4|862.72|854.92|7
1654759260000|2022-06-09 07:21:00|863.03|855.23|861.6|853.8|863.03|855.23|861.6|853.8|10
1654759270000|2022-06-09 07:21:10|861.62|853.82|861.55|853.75|861.85|854.05|861.55|853.75|5
1654759280000|2022-06-09 07:21:20|862.15|854.35|862.1|854.3|862.15|854.35|862.05|854.25|8
1654759290000|2022-06-09 07:21:30|862.09|854.29|862.14|854.34|862.15|854.35|862.09|854.29|8
1654759300000|2022-06-09 07:21:40|862.27|854.47|862.42|854.62|862.42|854.62|862.13|854.33|7
1654759310000|2022-06-09 07:21:50|862.39|854.59|862.41|854.61|862.41|854.61|862.39|854.59|2
1654759320000|2022-06-09 07:22:00|862.27|854.47|862.85|855.05|862.86|855.06|862.27|854.47|7
1654759330000|2022-06-09 07:22:10|862.86|855.06|862.82|855.02|862.87|855.07|862.82|855.02|6
1654759340000|2022-06-09 07:22:20|862.83|855.03|862.97|855.17|862.97|855.17|862.83|855.03|5
1654759350000|2022-06-09 07:22:30|862.98|855.18|863.08|855.28|863.12|855.32|862.46|854.66|16
1654759360000|2022-06-09 07:22:40|863.09|855.29|862.35|854.55|863.09|855.29|862.33|854.53|5
1654759370000|2022-06-09 07:22:50|862.64|854.84|862.55|854.75|862.87|855.07|862.55|854.75|11
1654759380000|2022-06-09 07:23:00|862.51|854.71|863.38|855.58|863.38|855.58|862.51|854.71|12
1654759390000|2022-06-09 07:23:10|863.39|855.59|863.38|855.58|863.39|855.59|863.38|855.58|2
1654759400000|2022-06-09 07:23:20|863.39|855.59|863.25|855.45|863.44|855.64|863.18|855.38|8
1654759410000|2022-06-09 07:23:30|863.09|855.29|863.84|856.04|864.06|856.26|863.09|855.29|12
1654759420000|2022-06-09 07:23:40|863.82|856.02|863.57|855.77|864.49|856.69|863.57|855.77|10
1654759430000|2022-06-09 07:23:50|863.22|855.42|863.36|855.56|863.36|855.56|863.03|855.23|9
1654759440000|2022-06-09 07:24:00|863.35|855.55|863.89|856.09|863.9|856.1|863.35|855.55|15
1654759450000|2022-06-09 07:24:10|863.9|856.1|865.06|857.26|865.06|857.26|863.9|856.1|12
1654759460000|2022-06-09 07:24:20|865.65|857.85|869.8|862|869.96|862.16|865.55|857.75|23
1654759470000|2022-06-09 07:24:30|869.79|861.99|868.83|861.03|869.82|862.02|868.12|860.32|37
1654759480000|2022-06-09 07:24:40|868.63|860.83|867.79|859.99|868.64|860.84|867.79|859.99|32
1654759490000|2022-06-09 07:24:50|867.78|859.98|867.56|859.76|867.87|860.07|867.53|859.73|20
1654759500000|2022-06-09 07:25:00|867.55|859.75|866.94|859.14|867.55|859.75|866.16|858.36|24
1654759510000|2022-06-09 07:25:10|866.86|859.06|867.62|859.82|867.68|859.88|866.86|859.06|23
1654759520000|2022-06-09 07:25:20|867.56|859.76|867.8|860|867.87|860.07|867.55|859.75|9
1654759530000|2022-06-09 07:25:30|867.85|860.05|867.8|860|867.94|860.14|867.8|860|10
1654759540000|2022-06-09 07:25:40|867.76|859.96|867.85|860.05|867.95|860.15|867.49|859.69|18
1654759550000|2022-06-09 07:25:50|867.73|859.93|867.76|859.96|868.16|860.36|867.56|859.76|27
1654759560000|2022-06-09 07:26:00|867.74|859.94|868.33|860.53|868.33|860.53|867.74|859.94|10
1654759570000|2022-06-09 07:26:10|868.37|860.57|868.04|860.24|868.39|860.59|867.95|860.15|18
1654759580000|2022-06-09 07:26:20|868.05|860.25|867.97|860.17|868.13|860.33|867.97|860.17|11
1654759590000|2022-06-09 07:26:30|868.05|860.25|868.01|860.21|868.09|860.29|867.84|860.04|13
1654759600000|2022-06-09 07:26:40|867.95|860.15|867.8|860|867.99|860.19|867.47|859.67|10
1654759610000|2022-06-09 07:26:50|867.77|859.97|867.68|859.88|867.87|860.07|867.41|859.61|18
1654759620000|2022-06-09 07:27:00|867.6|859.8|867.75|859.95|867.75|859.95|867.58|859.78|16
1654759630000|2022-06-09 07:27:10|867.73|859.93|867.76|859.96|867.76|859.96|867.72|859.92|6
1654759640000|2022-06-09 07:27:20|867.74|859.94|867.81|860.01|867.81|860.01|867.73|859.93|10
1654759650000|2022-06-09 07:27:30|867.82|860.02|868.02|860.22|868.02|860.22|867.82|860.02|8
1654759660000|2022-06-09 07:27:40|867.95|860.15|868.49|860.69|868.76|860.96|867.95|860.15|22
1654759670000|2022-06-09 07:27:50|868.44|860.64|868.46|860.66|869.07|861.27|868.38|860.58|20
1654759680000|2022-06-09 07:28:00|868.48|860.68|868.46|860.66|868.6|860.8|868.41|860.61|18
1654759690000|2022-06-09 07:28:10|868.47|860.67|869.02|861.22|869.07|861.27|868.47|860.67|12
1654759700000|2022-06-09 07:28:20|869.03|861.23|868.87|861.07|869.09|861.29|868.85|861.05|14
1654759710000|2022-06-09 07:28:30|868.88|861.08|868.79|860.99|868.95|861.15|868.79|860.99|14
1654759720000|2022-06-09 07:28:40|868.84|861.04|869.01|861.21|869.01|861.21|868.84|861.04|8
1654759730000|2022-06-09 07:28:50|868.95|861.15|868.96|861.16|868.98|861.18|868.79|860.99|10
1654759740000|2022-06-09 07:29:00|868.97|861.17|868.83|861.03|869.01|861.21|868.82|861.02|16
1654759750000|2022-06-09 07:29:10|868.85|861.05|868.46|860.66|869.1|861.3|868.42|860.62|22
1654759760000|2022-06-09 07:29:20|868.43|860.63|868.23|860.43|868.54|860.74|868.23|860.43|15
1654759770000|2022-06-09 07:29:30|868.31|860.51|868.09|860.29|868.63|860.83|867.84|860.04|15
1654759780000|2022-06-09 07:29:40|868.1|860.3|868.25|860.45|868.4|860.6|868.09|860.29|16
1654759790000|2022-06-09 07:29:50|868.26|860.46|868.25|860.45|868.26|860.46|868.25|860.45|4
1654759800000|2022-06-09 07:30:00|868.4|860.6|868.27|860.47|868.4|860.6|868.24|860.44|20
1654759810000|2022-06-09 07:30:10|868.25|860.45|868.11|860.31|868.32|860.52|868.11|860.31|6
1654759820000|2022-06-09 07:30:20|868.16|860.36|867.65|859.85|868.17|860.37|867.65|859.85|8
1654759830000|2022-06-09 07:30:30|867.72|859.92|867.37|859.57|867.97|860.17|867.17|859.37|21
1654759840000|2022-06-09 07:30:40|867.36|859.56|866.87|859.07|867.37|859.57|866.85|859.05|20
1654759850000|2022-06-09 07:30:50|866.85|859.05|866.36|858.56|866.85|859.05|866.36|858.56|14
1654759860000|2022-06-09 07:31:00|866.37|858.57|866.16|858.36|866.38|858.58|866.16|858.36|12
1654759870000|2022-06-09 07:31:10|866.13|858.33|865.97|858.17|866.24|858.44|865.89|858.09|17
1654759880000|2022-06-09 07:31:20|865.91|858.11|865.87|858.07|866.09|858.29|865.86|858.06|8
1654759890000|2022-06-09 07:31:30|865.86|858.06|865.55|857.75|865.88|858.08|865.55|857.75|18
1654759900000|2022-06-09 07:31:40|865.56|857.76|865.74|857.94|865.86|858.06|865.55|857.75|11
1654759920000|2022-06-09 07:32:00|865.77|857.97|865.72|857.92|865.77|857.97|865.72|857.92|3
1654759930000|2022-06-09 07:32:10|865.51|857.71|865.52|857.72|865.53|857.73|865.51|857.71|4
1654759940000|2022-06-09 07:32:20|865.53|857.73|865.46|857.66|865.53|857.73|865.46|857.66|7
1654759950000|2022-06-09 07:32:30|865.47|857.67|865.75|857.95|865.75|857.95|865.47|857.67|3
1654759960000|2022-06-09 07:32:40|865.76|857.96|866.12|858.32|866.19|858.39|865.76|857.96|6
1654759970000|2022-06-09 07:32:50|866.13|858.33|866.91|859.11|867.18|859.38|866.13|858.33|25
1654759980000|2022-06-09 07:33:00|866.9|859.1|866.27|858.47|866.9|859.1|866.2|858.4|11
1654759990000|2022-06-09 07:33:10|866.23|858.43|866.3|858.5|866.3|858.5|866.19|858.39|7
1654760000000|2022-06-09 07:33:20|866.36|858.56|866.24|858.44|866.36|858.56|866.24|858.44|4
1654760010000|2022-06-09 07:33:30|866.18|858.38|866.3|858.5|866.3|858.5|866.18|858.38|4
1654760020000|2022-06-09 07:33:40|866.24|858.44|866.27|858.47|866.27|858.47|866.24|858.44|2
1654760040000|2022-06-09 07:34:00|866.22|858.42|866.25|858.45|866.3|858.5|866.19|858.39|7
1654760050000|2022-06-09 07:34:10|866.26|858.46|866.3|858.5|866.3|858.5|866.23|858.43|4
1654760060000|2022-06-09 07:34:20|866.4|858.6|866.4|858.6|866.4|858.6|866.4|858.6|1
1654760070000|2022-06-09 07:34:30|866.16|858.36|866.28|858.48|866.28|858.48|866.14|858.34|5
1654760080000|2022-06-09 07:34:40|866.19|858.39|866.27|858.47|866.32|858.52|866.16|858.36|5
1654760090000|2022-06-09 07:34:50|866.3|858.5|866.25|858.45|866.3|858.5|866.19|858.39|4
1654760100000|2022-06-09 07:35:00|866.29|858.49|866.29|858.49|866.29|858.49|866.29|858.49|1
1654760110000|2022-06-09 07:35:10|866.31|858.51|866.31|858.51|866.31|858.51|866.31|858.51|1
1654760120000|2022-06-09 07:35:20|866.33|858.53|866.27|858.47|866.33|858.53|866.23|858.43|4
1654760130000|2022-06-09 07:35:30|866.19|858.39|865.39|857.59|866.23|858.43|865.33|857.53|14
1654760140000|2022-06-09 07:35:40|865.4|857.6|865.5|857.7|865.5|857.7|865.4|857.6|4
1654760150000|2022-06-09 07:35:50|865.22|857.42|865.33|857.53|865.33|857.53|865.22|857.42|9
1654760160000|2022-06-09 07:36:00|865.35|857.55|865.35|857.55|865.36|857.56|865.2|857.4|13
1654760170000|2022-06-09 07:36:10|865.31|857.51|864.75|856.95|865.31|857.51|864.68|856.88|8
1654760180000|2022-06-09 07:36:20|864.68|856.88|864.6|856.8|865.1|857.3|864.59|856.79|15
1654760190000|2022-06-09 07:36:30|864.53|856.73|864.8|857|864.8|857|864.53|856.73|2
1654760200000|2022-06-09 07:36:40|864.53|856.73|865.35|857.55|865.36|857.56|864.53|856.73|7
1654760210000|2022-06-09 07:36:50|865.38|857.58|865.69|857.89|865.69|857.89|865.37|857.57|12
1654760220000|2022-06-09 07:37:00|865.7|857.9|865.76|857.96|865.76|857.96|865.7|857.9|10
1654760230000|2022-06-09 07:37:10|865.73|857.93|866.36|858.56|866.36|858.56|865.73|857.93|10
1654760240000|2022-06-09 07:37:20|866.2|858.4|866.34|858.54|866.36|858.56|866.2|858.4|6
1654760250000|2022-06-09 07:37:30|866.32|858.52|866.29|858.49|866.32|858.52|866.29|858.49|3
1654760260000|2022-06-09 07:37:40|866.14|858.34|866.14|858.34|866.14|858.34|866.14|858.34|1
1654760270000|2022-06-09 07:37:50|866.16|858.36|866.18|858.38|866.2|858.4|866.16|858.36|7
1654760280000|2022-06-09 07:38:00|866.19|858.39|866.11|858.31|866.36|858.56|866.11|858.31|13
1654760290000|2022-06-09 07:38:10|866.12|858.32|866.2|858.4|866.2|858.4|866.12|858.32|7
1654760300000|2022-06-09 07:38:20|866.19|858.39|866.2|858.4|866.21|858.41|866.19|858.39|4
1654760310000|2022-06-09 07:38:30|866.19|858.39|866.21|858.41|866.28|858.48|866.19|858.39|8
1654760320000|2022-06-09 07:38:40|866.22|858.42|866.3|858.5|866.3|858.5|866.22|858.42|4
1654760330000|2022-06-09 07:38:50|866.24|858.44|866.23|858.43|866.31|858.51|866.22|858.42|14
1654760340000|2022-06-09 07:39:00|866.24|858.44|867.23|859.43|867.23|859.43|866.24|858.44|19
1654760350000|2022-06-09 07:39:10|867.24|859.44|867.19|859.39|867.31|859.51|867.18|859.38|8
1654760360000|2022-06-09 07:39:20|867.2|859.4|866.48|858.68|867.2|859.4|866.48|858.68|17
1654760370000|2022-06-09 07:39:30|866.47|858.67|866.34|858.54|866.48|858.68|866.34|858.54|9
1654760380000|2022-06-09 07:39:40|866.31|858.51|867|859.2|867.02|859.22|866.31|858.51|15
1654760390000|2022-06-09 07:39:50|867.01|859.21|867.16|859.36|867.21|859.41|866.98|859.18|19
1654760400000|2022-06-09 07:40:00|867.17|859.37|866.8|859|867.17|859.37|866.58|858.78|14
1654760410000|2022-06-09 07:40:10|866.76|858.96|866.89|859.09|866.89|859.09|866.76|858.96|7
1654760420000|2022-06-09 07:40:20|866.88|859.08|867.03|859.23|867.03|859.23|866.72|858.92|16
1654760430000|2022-06-09 07:40:30|867.06|859.26|869.59|861.79|869.63|861.83|867|859.2|24
1654760440000|2022-06-09 07:40:40|869.62|861.82|869.93|862.13|871.05|863.25|869.62|861.82|32
1654760450000|2022-06-09 07:40:50|869.94|862.14|869.89|862.09|870.21|862.41|869.48|861.68|25
1654760460000|2022-06-09 07:41:00|869.88|862.08|870.78|862.98|870.78|862.98|869.88|862.08|20
1654760470000|2022-06-09 07:41:10|870.83|863.03|871.01|863.21|871.03|863.23|870.75|862.95|9
1654760480000|2022-06-09 07:41:20|871.03|863.23|871.07|863.27|871.07|863.27|871.03|863.23|5
1654760490000|2022-06-09 07:41:30|871.05|863.25|870.78|862.98|871.05|863.25|870.72|862.92|4
1654760500000|2022-06-09 07:41:40|870.8|863|871.14|863.34|871.14|863.34|870.8|863|9
1654760510000|2022-06-09 07:41:50|871.72|863.92|872.46|864.66|873.32|865.52|871.72|863.92|25
1654760520000|2022-06-09 07:42:00|872.42|864.62|872.63|864.83|872.7|864.9|872.21|864.41|18
1654760530000|2022-06-09 07:42:10|872.57|864.77|873.16|865.36|873.16|865.36|872.54|864.74|20
1654760540000|2022-06-09 07:42:20|873.17|865.37|872.97|865.17|873.17|865.37|872.72|864.92|8
1654760550000|2022-06-09 07:42:30|873|865.2|873.92|866.12|873.92|866.12|872.97|865.17|10
1654760560000|2022-06-09 07:42:40|873.88|866.08|873.6|865.8|873.88|866.08|873.26|865.46|7
1654760570000|2022-06-09 07:42:50|873.45|865.65|872.99|865.19|873.6|865.8|872.62|864.82|8
1654760580000|2022-06-09 07:43:00|873.01|865.21|872.73|864.93|873.13|865.33|872.3|864.5|18
1654760590000|2022-06-09 07:43:10|872.76|864.96|872.79|864.99|872.84|865.04|872.72|864.92|14
1654760600000|2022-06-09 07:43:20|872.77|864.97|872.63|864.83|872.79|864.99|872.63|864.83|6
1654760610000|2022-06-09 07:43:30|872.67|864.87|872.24|864.44|872.67|864.87|872.19|864.39|14
1654760620000|2022-06-09 07:43:40|872.25|864.45|872.78|864.98|872.78|864.98|872.21|864.41|11
1654760630000|2022-06-09 07:43:50|872.76|864.96|873.08|865.28|873.08|865.28|872.76|864.96|16
1654760640000|2022-06-09 07:44:00|873.11|865.31|873.15|865.35|873.25|865.45|873.11|865.31|14
1654760650000|2022-06-09 07:44:10|873.08|865.28|873.22|865.42|873.22|865.42|873.08|865.28|8
1654760670000|2022-06-09 07:44:30|873.34|865.54|873.34|865.54|873.34|865.54|873.34|865.54|1
1654760680000|2022-06-09 07:44:40|873.28|865.48|873.55|865.75|873.55|865.75|873.28|865.48|8
1654760690000|2022-06-09 07:44:50|873.74|865.94|875.3|867.5|875.94|868.14|873.74|865.94|31
1654760700000|2022-06-09 07:45:00|875.26|867.46|874.9|867.1|875.32|867.52|874.17|866.37|24
1654760710000|2022-06-09 07:45:10|874.91|867.11|874.4|866.6|875.26|867.46|874.33|866.53|29
1654760720000|2022-06-09 07:45:20|874.28|866.48|874.35|866.55|874.37|866.57|874.27|866.47|10
1654760730000|2022-06-09 07:45:30|874.34|866.54|873.87|866.07|874.36|866.56|873.75|865.95|15
1654760740000|2022-06-09 07:45:40|873.85|866.05|875.95|868.15|875.99|868.19|873.85|866.05|18
1654760750000|2022-06-09 07:45:50|875.94|868.14|878.18|870.38|878.18|870.38|875.94|868.14|29
1654760760000|2022-06-09 07:46:00|878.17|870.37|876.95|869.15|878.21|870.41|876.28|868.48|20
1654760770000|2022-06-09 07:46:10|876.96|869.16|876.53|868.73|877.02|869.22|876.53|868.73|14
1654760780000|2022-06-09 07:46:20|876.52|868.72|876.95|869.15|877|869.2|876.52|868.72|12
1654760790000|2022-06-09 07:46:30|876.94|869.14|876.76|868.96|876.94|869.14|876.11|868.31|14
1654760800000|2022-06-09 07:46:40|876.73|868.93|876.8|869|876.87|869.07|876.3|868.5|22
1654760810000|2022-06-09 07:46:50|876.78|868.98|877.89|870.09|877.93|870.13|876.78|868.98|22
1654760820000|2022-06-09 07:47:00|877.93|870.13|878.07|870.27|878.08|870.28|877.89|870.09|6
1654760830000|2022-06-09 07:47:10|877.89|870.09|879.38|871.58|879.38|871.58|877.89|870.09|16
1654760840000|2022-06-09 07:47:20|879.26|871.46|878.34|870.54|879.35|871.55|878.33|870.53|24
1654760850000|2022-06-09 07:47:30|878.39|870.59|879.31|871.51|879.31|871.51|878.33|870.53|29
1654760860000|2022-06-09 07:47:40|878.81|871.01|879.02|871.22|879.34|871.54|878.74|870.94|28
1654760870000|2022-06-09 07:47:50|878.97|871.17|878.82|871.02|878.97|871.17|878.53|870.73|18
1654760880000|2022-06-09 07:48:00|878.8|871|878.24|870.44|878.88|871.08|878.17|870.37|24
1654760890000|2022-06-09 07:48:10|878.2|870.4|878.17|870.37|878.22|870.42|878.17|870.37|7
1654760900000|2022-06-09 07:48:20|878.16|870.36|877.44|869.64|878.16|870.36|877.44|869.64|11
1654760910000|2022-06-09 07:48:30|877.46|869.66|877.33|869.53|877.48|869.68|877.32|869.52|16
1654760920000|2022-06-09 07:48:40|877.32|869.52|877.28|869.48|877.33|869.53|877.27|869.47|12
1654760930000|2022-06-09 07:48:50|877.27|869.47|878.1|870.3|878.1|870.3|877.27|869.47|18
1654760940000|2022-06-09 07:49:00|878.09|870.29|877.52|869.72|878.16|870.36|877.52|869.72|19
1654760950000|2022-06-09 07:49:10|877.51|869.71|877.35|869.55|877.51|869.71|877.12|869.32|28
1654760960000|2022-06-09 07:49:20|877.32|869.52|877.74|869.94|877.81|870.01|877.32|869.52|11
1654760970000|2022-06-09 07:49:30|877.76|869.96|878|870.2|878|870.2|877.76|869.96|8
1654760980000|2022-06-09 07:49:40|878.02|870.22|877.95|870.15|878.05|870.25|877.95|870.15|10
1654760990000|2022-06-09 07:49:50|877.94|870.14|877.2|869.4|877.98|870.18|876.99|869.19|8
1654761000000|2022-06-09 07:50:00|877.19|869.39|877.28|869.48|877.29|869.49|877.19|869.39|8
1654761010000|2022-06-09 07:50:10|877.29|869.49|877.27|869.47|877.29|869.49|877.26|869.46|5
1654761020000|2022-06-09 07:50:20|877.24|869.44|877.44|869.64|877.47|869.67|877.24|869.44|12
1654761030000|2022-06-09 07:50:30|877.66|869.86|877.58|869.78|877.79|869.99|877.57|869.77|9
1654761040000|2022-06-09 07:50:40|877.64|869.84|877.69|869.89|877.69|869.89|877.64|869.84|4
1654761050000|2022-06-09 07:50:50|877.63|869.83|877.48|869.68|877.63|869.83|877.48|869.68|8
1654761060000|2022-06-09 07:51:00|877.47|869.67|877.72|869.92|877.72|869.92|877.47|869.67|5
1654761070000|2022-06-09 07:51:10|877.73|869.93|879.05|871.25|879.05|871.25|877.73|869.93|12
1654761080000|2022-06-09 07:51:20|879.14|871.34|880.77|872.97|880.86|873.06|879.14|871.34|21
1654761090000|2022-06-09 07:51:30|880.78|872.98|880.55|872.75|881.17|873.37|880.42|872.62|23
1654761100000|2022-06-09 07:51:40|880.52|872.72|880.51|872.71|880.87|873.07|880.32|872.52|22
1654761110000|2022-06-09 07:51:50|880.37|872.57|880.75|872.95|880.75|872.95|880.36|872.56|10
1654761120000|2022-06-09 07:52:00|880.6|872.8|880.23|872.43|880.6|872.8|880.23|872.43|14
1654761130000|2022-06-09 07:52:10|880.24|872.44|879.57|871.77|880.24|872.44|879.48|871.68|12
1654761140000|2022-06-09 07:52:20|879.58|871.78|879.57|871.77|879.58|871.78|879.43|871.63|9
1654761150000|2022-06-09 07:52:30|879.54|871.74|879.5|871.7|879.54|871.74|879.47|871.67|4
1654761160000|2022-06-09 07:52:40|879.48|871.68|879.92|872.12|879.92|872.12|879.46|871.66|8
1654761170000|2022-06-09 07:52:50|879.87|872.07|879.86|872.06|879.97|872.17|879.8|872|11
1654761180000|2022-06-09 07:53:00|879.87|872.07|879.91|872.11|880|872.2|879.86|872.06|14
1654761190000|2022-06-09 07:53:10|879.97|872.17|879.88|872.08|879.97|872.17|879.88|872.08|4
1654761200000|2022-06-09 07:53:20|879.9|872.1|880.32|872.52|880.32|872.52|879.88|872.08|7
1654761210000|2022-06-09 07:53:30|880.27|872.47|880.08|872.28|880.28|872.48|880.08|872.28|7
1654761220000|2022-06-09 07:53:40|878.88|871.08|878.5|870.7|879.26|871.46|878.27|870.47|27
1654761230000|2022-06-09 07:53:50|878.54|870.74|878.43|870.63|878.99|871.19|878.33|870.53|15
1654761240000|2022-06-09 07:54:00|878.41|870.61|878.77|870.97|879.04|871.24|878.41|870.61|13
1654761250000|2022-06-09 07:54:10|878.84|871.04|879.01|871.21|879.03|871.23|878.83|871.03|13
1654761260000|2022-06-09 07:54:20|878.99|871.19|879.04|871.24|879.04|871.24|878.98|871.18|7
1654761270000|2022-06-09 07:54:30|879.06|871.26|879.13|871.33|879.14|871.34|879.06|871.26|7
1654761280000|2022-06-09 07:54:40|879.1|871.3|879.09|871.29|879.17|871.37|878.91|871.11|8
1654761290000|2022-06-09 07:54:50|879.15|871.35|879.65|871.85|879.65|871.85|879.08|871.28|14
1654761300000|2022-06-09 07:55:00|879.8|872|879.32|871.52|879.82|872.02|879.29|871.49|8
1654761310000|2022-06-09 07:55:10|879.31|871.51|879.22|871.42|879.31|871.51|878.93|871.13|10
1654761320000|2022-06-09 07:55:20|879.14|871.34|879.12|871.32|879.18|871.38|879.12|871.32|4
1654761330000|2022-06-09 07:55:30|879.11|871.31|879.18|871.38|879.2|871.4|879.1|871.3|7
1654761340000|2022-06-09 07:55:40|879.19|871.39|879.2|871.4|879.27|871.47|879.15|871.35|8
1654761350000|2022-06-09 07:55:50|879.21|871.41|878.85|871.05|879.24|871.44|878.85|871.05|10
1654761360000|2022-06-09 07:56:00|878.88|871.08|879.76|871.96|879.76|871.96|878.75|870.95|19
1654761370000|2022-06-09 07:56:10|879.75|871.95|879.87|872.07|879.87|872.07|879.17|871.37|14
1654761380000|2022-06-09 07:56:20|879.86|872.06|879.26|871.46|879.86|872.06|879.26|871.46|3
1654761390000|2022-06-09 07:56:30|879.33|871.53|879.34|871.54|879.76|871.96|879.33|871.53|10
1654761410000|2022-06-09 07:56:50|879.33|871.53|879.33|871.53|879.33|871.53|879.27|871.47|3
1654761420000|2022-06-09 07:57:00|879.31|871.51|879.2|871.4|879.31|871.51|878.73|870.93|14
1654761430000|2022-06-09 07:57:10|879.18|871.38|879.59|871.79|879.6|871.8|879.18|871.38|8
1654761440000|2022-06-09 07:57:20|879.4|871.6|879.6|871.8|879.63|871.83|879.35|871.55|9
1654761450000|2022-06-09 07:57:30|879.56|871.76|879.89|872.09|879.89|872.09|879.56|871.76|5
1654761460000|2022-06-09 07:57:40|879.93|872.13|880.06|872.26|880.06|872.26|879.93|872.13|8
1654761470000|2022-06-09 07:57:50|880.07|872.27|879.59|871.79|880.07|872.27|879.57|871.77|9
1654761480000|2022-06-09 07:58:00|879.93|872.13|880.3|872.5|880.32|872.52|879.93|872.13|11
1654761490000|2022-06-09 07:58:10|880.35|872.55|880.76|872.96|880.92|873.12|880.35|872.55|17
1654761500000|2022-06-09 07:58:20|880.77|872.97|881.05|873.25|881.12|873.32|880.73|872.93|15
1654761510000|2022-06-09 07:58:30|881.09|873.29|882.22|874.42|882.22|874.42|881.09|873.29|24
1654761520000|2022-06-09 07:58:40|882.33|874.53|883|875.2|883.08|875.28|882.11|874.31|22
1654761530000|2022-06-09 07:58:50|882.99|875.19|882.08|874.28|882.99|875.19|881.4|873.6|25
1654761540000|2022-06-09 07:59:00|882.09|874.29|883.28|875.48|883.28|875.48|882.09|874.29|25
1654761550000|2022-06-09 07:59:10|883.41|875.61|884.32|876.52|884.32|876.52|883.41|875.61|26
1654761560000|2022-06-09 07:59:20|884.33|876.53|884.05|876.25|884.41|876.61|883.45|875.65|31
1654761570000|2022-06-09 07:59:30|884.07|876.27|884.28|876.48|884.33|876.53|883.97|876.17|30
1654761580000|2022-06-09 07:59:40|884.3|876.5|883.86|876.06|884.5|876.7|883.4|875.6|24
1654761590000|2022-06-09 07:59:50|883.85|876.05|883.27|875.47|883.85|876.05|882.96|875.16|24
1654761600000|2022-06-09 08:00:00|883.46|875.66|883.45|875.65|883.46|875.66|883.27|875.47|5
1654761610000|2022-06-09 08:00:10|883.49|875.69|883.38|875.58|883.8|876|883.3|875.5|29
1654761620000|2022-06-09 08:00:20|883.37|875.57|882.4|874.6|883.41|875.61|882.4|874.6|23
1654761630000|2022-06-09 08:00:30|882.39|874.59|881.32|873.52|882.45|874.65|881.32|873.52|27
1654761640000|2022-06-09 08:00:40|881.35|873.55|880.88|873.08|881.39|873.59|880.73|872.93|21
1654761650000|2022-06-09 08:00:50|880.81|873.01|881.13|873.33|881.31|873.51|880.74|872.94|23
1654761660000|2022-06-09 08:01:00|881.15|873.35|882.39|874.59|882.39|874.59|881.15|873.35|22
1654761670000|2022-06-09 08:01:10|882.42|874.62|881.22|873.42|882.54|874.74|881.21|873.41|28
1654761680000|2022-06-09 08:01:20|881.2|873.4|880.08|872.28|881.25|873.45|879.97|872.17|23
1654761690000|2022-06-09 08:01:30|880.1|872.3|879.84|872.04|880.13|872.33|879.8|872|14
1654761700000|2022-06-09 08:01:40|879.8|872|880.24|872.44|880.38|872.58|879.8|872|11
1654761710000|2022-06-09 08:01:50|880.26|872.46|880.31|872.51|880.78|872.98|880.26|872.46|21
1654761720000|2022-06-09 08:02:00|880.25|872.45|880.16|872.36|880.32|872.52|879.94|872.14|11
1654761730000|2022-06-09 08:02:10|880.14|872.34|878.99|871.19|880.14|872.34|878.99|871.19|27
1654761740000|2022-06-09 08:02:20|878.98|871.18|879.48|871.68|879.48|871.68|878.97|871.17|11
1654761750000|2022-06-09 08:02:30|879.43|871.63|879.83|872.03|879.84|872.04|879.43|871.63|22
1654761760000|2022-06-09 08:02:40|879.84|872.04|880.11|872.31|880.79|872.99|879.84|872.04|21
1654761770000|2022-06-09 08:02:50|880.13|872.33|880.72|872.92|880.76|872.96|880.12|872.32|23
1654761780000|2022-06-09 08:03:00|880.77|872.97|880.32|872.52|881.08|873.28|880.17|872.37|24
1654761790000|2022-06-09 08:03:10|880.29|872.49|881.12|873.32|881.2|873.4|880.29|872.49|22
1654761800000|2022-06-09 08:03:20|881.13|873.33|880.99|873.19|881.26|873.46|880.99|873.19|17
1654761810000|2022-06-09 08:03:30|881|873.2|880.96|873.16|881|873.2|880.81|873.01|10
1654761820000|2022-06-09 08:03:40|880.93|873.13|881|873.2|881.02|873.22|880.85|873.05|14
1654761830000|2022-06-09 08:03:50|880.99|873.19|880.78|872.98|880.99|873.19|880.08|872.28|17
1654761840000|2022-06-09 08:04:00|880.77|872.97|880.21|872.41|880.77|872.97|880.2|872.4|17
1654761850000|2022-06-09 08:04:10|880.28|872.48|880.98|873.18|881.07|873.27|880.28|872.48|15
1654761860000|2022-06-09 08:04:20|880.99|873.19|881|873.2|881.05|873.25|880.88|873.08|13
1654761870000|2022-06-09 08:04:30|880.97|873.17|881.16|873.36|881.18|873.38|880.97|873.17|10
1654761880000|2022-06-09 08:04:40|881.17|873.37|881.08|873.28|881.24|873.44|881.07|873.27|14
1654761890000|2022-06-09 08:04:50|881.03|873.23|880.56|872.76|881.03|873.23|880.45|872.65|8
1654761900000|2022-06-09 08:05:00|880.44|872.64|880.44|872.64|880.56|872.76|880.37|872.57|5
1654761910000|2022-06-09 08:05:10|880.42|872.62|880.25|872.45|880.43|872.63|880.25|872.45|14
1654761920000|2022-06-09 08:05:20|880.26|872.46|880.25|872.45|880.26|872.46|880.22|872.42|12
1654761930000|2022-06-09 08:05:30|880.24|872.44|880.36|872.56|880.36|872.56|880.24|872.44|9
1654761940000|2022-06-09 08:05:40|880.27|872.47|879.18|871.38|880.27|872.47|879.07|871.27|17
1654761950000|2022-06-09 08:05:50|879.17|871.37|878.89|871.09|879.2|871.4|878.89|871.09|14
1654761960000|2022-06-09 08:06:00|878.83|871.03|877.15|869.35|878.83|871.03|876.67|868.87|26
1654761970000|2022-06-09 08:06:10|877.16|869.36|877.12|869.32|877.17|869.37|876.92|869.12|16
1654761980000|2022-06-09 08:06:20|877.1|869.3|877.83|870.03|877.89|870.09|877.1|869.3|28
1654761990000|2022-06-09 08:06:30|877.82|870.02|877.98|870.18|878.11|870.31|877.81|870.01|16
1654762000000|2022-06-09 08:06:40|877.9|870.1|877.53|869.73|877.9|870.1|877.31|869.51|14
1654762010000|2022-06-09 08:06:50|877.52|869.72|877.19|869.39|877.52|869.72|877.12|869.32|15
1654762020000|2022-06-09 08:07:00|877.2|869.4|877.9|870.1|877.93|870.13|877.09|869.29|21
1654762030000|2022-06-09 08:07:10|877.89|870.09|877.81|870.01|877.89|870.09|877.54|869.74|18
1654762040000|2022-06-09 08:07:20|877.85|870.05|877.51|869.71|878.01|870.21|877.37|869.57|19
1654762050000|2022-06-09 08:07:30|877.4|869.6|877.03|869.23|877.51|869.71|876.49|868.69|19
1654762060000|2022-06-09 08:07:40|877.02|869.22|876.93|869.13|877.15|869.35|876.92|869.12|13
1654762070000|2022-06-09 08:07:50|877.02|869.22|876.95|869.15|877.02|869.22|876.91|869.11|5
1654762080000|2022-06-09 08:08:00|876.98|869.18|877.55|869.75|877.65|869.85|876.64|868.84|18
1654762090000|2022-06-09 08:08:10|877.47|869.67|878.15|870.35|878.15|870.35|877.47|869.67|9
1654762100000|2022-06-09 08:08:20|878.11|870.31|878.11|870.31|878.11|870.31|878.05|870.25|6
1654762110000|2022-06-09 08:08:30|878.18|870.38|878.08|870.28|878.21|870.41|878.08|870.28|4
1654762120000|2022-06-09 08:08:40|877.97|870.17|877.39|869.59|877.98|870.18|877.16|869.36|20
1654762130000|2022-06-09 08:08:50|877.32|869.52|877.28|869.48|877.35|869.55|877.28|869.48|8
1654762140000|2022-06-09 08:09:00|877.05|869.25|877.2|869.4|877.32|869.52|877.05|869.25|12
1654762150000|2022-06-09 08:09:10|877.29|869.49|877.3|869.5|878.02|870.22|877.29|869.49|20
1654762160000|2022-06-09 08:09:20|877.29|869.49|877.85|870.05|877.85|870.05|877.29|869.49|9
1654762170000|2022-06-09 08:09:30|877.87|870.07|877.8|870|877.91|870.11|877.8|870|4
1654762180000|2022-06-09 08:09:40|877.75|869.95|877.75|869.95|877.77|869.97|877.75|869.95|3
1654762190000|2022-06-09 08:09:50|877.57|869.77|877.33|869.53|877.57|869.77|877.33|869.53|8
1654762200000|2022-06-09 08:10:00|877.35|869.55|877.56|869.76|877.56|869.76|877.35|869.55|10
1654762210000|2022-06-09 08:10:10|877.55|869.75|877.74|869.94|878.02|870.22|877.55|869.75|7
1654762220000|2022-06-09 08:10:20|877.58|869.78|877.95|870.15|878|870.2|877.58|869.78|16
1654762230000|2022-06-09 08:10:30|877.92|870.12|877.99|870.19|878|870.2|877.82|870.02|5
1654762240000|2022-06-09 08:10:40|877.96|870.16|877.95|870.15|877.96|870.16|877.85|870.05|4
1654762250000|2022-06-09 08:10:50|877.98|870.18|877.92|870.12|877.98|870.18|877.92|870.12|4
1654762260000|2022-06-09 08:11:00|877.91|870.11|877.49|869.69|877.91|870.11|877.45|869.65|7
1654762270000|2022-06-09 08:11:10|877.5|869.7|877.45|869.65|877.5|869.7|877.45|869.65|2
1654762280000|2022-06-09 08:11:20|877.44|869.64|877.45|869.65|877.45|869.65|877.44|869.64|2
1654762290000|2022-06-09 08:11:30|877.44|869.64|877.44|869.64|877.44|869.64|877.44|869.64|1
1654762300000|2022-06-09 08:11:40|877.43|869.63|877.32|869.52|877.43|869.63|877.32|869.52|3
1654762310000|2022-06-09 08:11:50|877.35|869.55|876.98|869.18|877.35|869.55|876.57|868.77|15
1654762320000|2022-06-09 08:12:00|877.09|869.29|876.46|868.66|877.09|869.29|876.38|868.58|12
1654762330000|2022-06-09 08:12:10|876.44|868.64|876.37|868.57|876.44|868.64|876.36|868.56|5
1654762340000|2022-06-09 08:12:20|876.23|868.43|876.06|868.26|876.23|868.43|875.63|867.83|14
1654762350000|2022-06-09 08:12:30|876.05|868.25|875.89|868.09|876.09|868.29|875.88|868.08|10
1654762360000|2022-06-09 08:12:40|876.03|868.23|875.33|867.53|876.03|868.23|875.33|867.53|14
1654762370000|2022-06-09 08:12:50|875.28|867.48|876.19|868.39|876.22|868.42|875.26|867.46|17
1654762380000|2022-06-09 08:13:00|876.21|868.41|876.12|868.32|876.23|868.43|876.12|868.32|17
1654762390000|2022-06-09 08:13:10|876.18|868.38|875.87|868.07|876.18|868.38|875.87|868.07|10
1654762400000|2022-06-09 08:13:20|875.85|868.05|876.06|868.26|876.08|868.28|875.84|868.04|11
1654762410000|2022-06-09 08:13:30|876.05|868.25|876.3|868.5|876.3|868.5|876.05|868.25|10
1654762420000|2022-06-09 08:13:40|876.29|868.49|876.3|868.5|876.3|868.5|876.28|868.48|4
1654762430000|2022-06-09 08:13:50|876.29|868.49|876.32|868.52|876.35|868.55|876.29|868.49|7
1654762440000|2022-06-09 08:14:00|876.31|868.51|876.36|868.56|876.36|868.56|876.3|868.5|12
1654762450000|2022-06-09 08:14:10|876.33|868.53|876.94|869.14|876.94|869.14|876.33|868.53|9
1654762460000|2022-06-09 08:14:20|876.96|869.16|876.35|868.55|876.96|869.16|876.29|868.49|16
1654762470000|2022-06-09 08:14:30|876.36|868.56|876.35|868.55|876.95|869.15|876.28|868.48|17
1654762480000|2022-06-09 08:14:40|876.33|868.53|876.34|868.54|876.35|868.55|876.33|868.53|7
1654762490000|2022-06-09 08:14:50|876.28|868.48|876.28|868.48|876.35|868.55|876.25|868.45|8
1654762500000|2022-06-09 08:15:00|876.24|868.44|876.34|868.54|876.5|868.7|876.24|868.44|18
1654762510000|2022-06-09 08:15:10|876.32|868.52|876.76|868.96|876.76|868.96|876.32|868.52|11
1654762520000|2022-06-09 08:15:20|876.4|868.6|876.34|868.54|876.4|868.6|876.33|868.53|4
1654762530000|2022-06-09 08:15:30|876.35|868.55|876.81|869.01|876.88|869.08|876.32|868.52|12
1654762540000|2022-06-09 08:15:40|876.94|869.14|876.21|868.41|876.94|869.14|876.21|868.41|9
1654762550000|2022-06-09 08:15:50|876.5|868.7|876.46|868.66|876.6|868.8|876.42|868.62|18
1654762560000|2022-06-09 08:16:00|876.33|868.53|876.23|868.43|876.33|868.53|876.23|868.43|10
1654762570000|2022-06-09 08:16:10|876.24|868.44|876.2|868.4|876.34|868.54|876.18|868.38|15
1654762580000|2022-06-09 08:16:20|876.34|868.54|876.32|868.52|876.34|868.54|876.11|868.31|6
1654762590000|2022-06-09 08:16:30|876.24|868.44|876.19|868.39|876.32|868.52|876.19|868.39|3
1654762600000|2022-06-09 08:16:40|876.32|868.52|876.08|868.28|876.32|868.52|876.05|868.25|10
1654762610000|2022-06-09 08:16:50|875.91|868.11|875.11|867.31|875.91|868.11|874.95|867.15|16
1654762620000|2022-06-09 08:17:00|874.75|866.95|874.55|866.75|874.8|867|874.55|866.75|12
1654762630000|2022-06-09 08:17:10|874.54|866.74|873.24|865.44|874.57|866.77|873.24|865.44|13
1654762640000|2022-06-09 08:17:20|873.16|865.36|873.5|865.7|873.87|866.07|873.16|865.36|23
1654762650000|2022-06-09 08:17:30|873.52|865.72|873.88|866.08|873.88|866.08|873.52|865.72|8
1654762660000|2022-06-09 08:17:40|873.92|866.12|873.73|865.93|873.92|866.12|873.73|865.93|2
1654762670000|2022-06-09 08:17:50|873.71|865.91|873.9|866.1|873.9|866.1|873.71|865.91|6
1654762680000|2022-06-09 08:18:00|873.88|866.08|874.14|866.34|874.23|866.43|873.88|866.08|16
1654762690000|2022-06-09 08:18:10|874.15|866.35|873.74|865.94|874.17|866.37|873.74|865.94|16
1654762700000|2022-06-09 08:18:20|873.73|865.93|874.26|866.46|874.26|866.46|873.73|865.93|14
1654762710000|2022-06-09 08:18:30|874.27|866.47|874.26|866.46|874.3|866.5|874.26|866.46|9
1654762720000|2022-06-09 08:18:40|874.27|866.47|874.26|866.46|874.29|866.49|874.19|866.39|12
1654762730000|2022-06-09 08:18:50|874.23|866.43|874.25|866.45|874.27|866.47|874.15|866.35|20
1654762740000|2022-06-09 08:19:00|874.28|866.48|874.26|866.46|874.45|866.65|874.26|866.46|13
1654762750000|2022-06-09 08:19:10|874.29|866.49|874.55|866.75|874.56|866.76|874.29|866.49|10
1654762760000|2022-06-09 08:19:20|874.54|866.74|874.22|866.42|874.54|866.74|874.22|866.42|12
1654762770000|2022-06-09 08:19:30|874.18|866.38|874.27|866.47|874.27|866.47|874.18|866.38|3
1654762780000|2022-06-09 08:19:40|874.31|866.51|874.24|866.44|874.32|866.52|874.21|866.41|14
1654762790000|2022-06-09 08:19:50|874.25|866.45|874.25|866.45|874.3|866.5|874.16|866.36|9
1654762800000|2022-06-09 08:20:00|874.18|866.38|874.27|866.47|874.27|866.47|874.1|866.3|7
1654762810000|2022-06-09 08:20:10|874.26|866.46|874.24|866.44|874.28|866.48|874.23|866.43|6
1654762820000|2022-06-09 08:20:20|874.23|866.43|874.29|866.49|874.29|866.49|874.21|866.41|5
1654762830000|2022-06-09 08:20:30|874.26|866.46|874.23|866.43|874.26|866.46|874.23|866.43|4
1654762840000|2022-06-09 08:20:40|874.24|866.44|874.23|866.43|874.24|866.44|874.2|866.4|5
1654762850000|2022-06-09 08:20:50|874.25|866.45|874.33|866.53|874.33|866.53|874.2|866.4|11
1654762860000|2022-06-09 08:21:00|874.34|866.54|874.27|866.47|874.34|866.54|874.19|866.39|12
1654762870000|2022-06-09 08:21:10|874.26|866.46|874.25|866.45|874.32|866.52|874.25|866.45|7
1654762880000|2022-06-09 08:21:20|874.28|866.48|874.46|866.66|874.54|866.74|874.25|866.45|18
1654762890000|2022-06-09 08:21:30|874.47|866.67|874.29|866.49|874.47|866.67|874.29|866.49|13
1654762900000|2022-06-09 08:21:40|874.3|866.5|874.32|866.52|874.32|866.52|874.26|866.46|5
1654762910000|2022-06-09 08:21:50|874.33|866.53|874.31|866.51|874.33|866.53|874.2|866.4|10
1654762920000|2022-06-09 08:22:00|874.32|866.52|874.4|866.6|874.5|866.7|874.28|866.48|14
1654762930000|2022-06-09 08:22:10|874.41|866.61|874.41|866.61|874.42|866.62|874.19|866.39|10
1654762940000|2022-06-09 08:22:20|874.37|866.57|874.44|866.64|874.64|866.84|874.34|866.54|19
1654762950000|2022-06-09 08:22:30|874.38|866.58|874.37|866.57|874.38|866.58|874.37|866.57|4
1654762960000|2022-06-09 08:22:40|874.38|866.58|874.32|866.52|874.38|866.58|874.32|866.52|5
1654762970000|2022-06-09 08:22:50|874.33|866.53|874.33|866.53|874.33|866.53|874.33|866.53|1
1654762980000|2022-06-09 08:23:00|874.32|866.52|874.31|866.51|874.32|866.52|874.31|866.51|2
1654762990000|2022-06-09 08:23:10|874.3|866.5|875.04|867.24|875.52|867.72|874.29|866.49|22
1654763000000|2022-06-09 08:23:20|874.98|867.18|875.04|867.24|875.04|867.24|874.91|867.11|8
1654763010000|2022-06-09 08:23:30|875.05|867.25|875.03|867.23|875.07|867.27|874.98|867.18|7
1654763020000|2022-06-09 08:23:40|875.02|867.22|875.12|867.32|875.26|867.46|875.02|867.22|7
1654763030000|2022-06-09 08:23:50|875.14|867.34|875.41|867.61|875.41|867.61|875.14|867.34|8
1654763040000|2022-06-09 08:24:00|875.36|867.56|875.32|867.52|875.4|867.6|875.27|867.47|6
1654763050000|2022-06-09 08:24:10|875.33|867.53|875.98|868.18|875.99|868.19|875.33|867.53|13
1654763060000|2022-06-09 08:24:20|875.96|868.16|876.04|868.24|876.04|868.24|875.96|868.16|10
1654763070000|2022-06-09 08:24:30|876.07|868.27|876.62|868.82|876.62|868.82|876.07|868.27|15
1654763080000|2022-06-09 08:24:40|876.79|868.99|877.24|869.44|877.26|869.46|876.79|868.99|15
1654763090000|2022-06-09 08:24:50|877.25|869.45|877.19|869.39|877.25|869.45|877.19|869.39|3
1654763100000|2022-06-09 08:25:00|877.18|869.38|876.52|868.72|877.18|869.38|876.45|868.65|13
1654763110000|2022-06-09 08:25:10|876.47|868.67|876.97|869.17|877.05|869.25|876.47|868.67|16
1654763120000|2022-06-09 08:25:20|877.05|869.25|876.62|868.82|877.05|869.25|876.48|868.68|10
1654763130000|2022-06-09 08:25:30|876.63|868.83|876.48|868.68|876.64|868.84|876.46|868.66|6
1654763140000|2022-06-09 08:25:40|876.41|868.61|878.17|870.37|878.18|870.38|876.41|868.61|18
1654763150000|2022-06-09 08:25:50|878.15|870.35|877.43|869.63|878.15|870.35|877.43|869.63|20
1654763160000|2022-06-09 08:26:00|877.42|869.62|877.42|869.62|877.42|869.62|877.36|869.56|4
1654763170000|2022-06-09 08:26:10|877.43|869.63|877.5|869.7|877.5|869.7|877.43|869.63|4
1654763190000|2022-06-09 08:26:30|877.41|869.61|877.4|869.6|877.49|869.69|877.4|869.6|6
1654763200000|2022-06-09 08:26:40|877.35|869.55|877.29|869.49|877.39|869.59|877.29|869.49|7
1654763210000|2022-06-09 08:26:50|877.3|869.5|877.29|869.49|877.36|869.56|877.29|869.49|4
1654763220000|2022-06-09 08:27:00|877.31|869.51|877.28|869.48|877.31|869.51|877.26|869.46|4
1654763230000|2022-06-09 08:27:10|877.27|869.47|877.26|869.46|877.27|869.47|877.26|869.46|2
1654763240000|2022-06-09 08:27:20|877.28|869.48|876.45|868.65|877.28|869.48|876.44|868.64|5
1654763250000|2022-06-09 08:27:30|876.44|868.64|876.5|868.7|876.5|868.7|876.33|868.53|15
1654763260000|2022-06-09 08:27:40|876.51|868.71|876.88|869.08|876.88|869.08|876.48|868.68|14
1654763270000|2022-06-09 08:27:50|876.86|869.06|876.85|869.05|876.86|869.06|876.58|868.78|4
1654763280000|2022-06-09 08:28:00|877|869.2|877|869.2|877|869.2|876.95|869.15|3
1654763290000|2022-06-09 08:28:10|877.03|869.23|877.7|869.9|877.76|869.96|877.03|869.23|18
1654763300000|2022-06-09 08:28:20|877.92|870.12|877.94|870.14|877.94|870.14|877.87|870.07|6
1654763310000|2022-06-09 08:28:30|877.98|870.18|877.98|870.18|877.98|870.18|877.98|870.18|1
1654763320000|2022-06-09 08:28:40|878.04|870.24|878.05|870.25|878.05|870.25|878.04|870.24|2
1654763330000|2022-06-09 08:28:50|878.11|870.31|878.04|870.24|878.11|870.31|878.03|870.23|5
1654763340000|2022-06-09 08:29:00|878.05|870.25|878.28|870.48|878.28|870.48|878.05|870.25|17
1654763350000|2022-06-09 08:29:10|878.33|870.53|878.32|870.52|878.66|870.86|878.28|870.48|18
1654763360000|2022-06-09 08:29:20|878.33|870.53|878.82|871.02|878.82|871.02|878.33|870.53|12
1654763370000|2022-06-09 08:29:30|878.83|871.03|879.55|871.75|879.56|871.76|878.81|871.01|13
1654763380000|2022-06-09 08:29:40|879.6|871.8|879.25|871.45|879.6|871.8|879.22|871.42|15
1654763390000|2022-06-09 08:29:50|879.26|871.46|879.03|871.23|879.31|871.51|879.03|871.23|16
1654763400000|2022-06-09 08:30:00|879.04|871.24|879.29|871.49|879.29|871.49|877.99|870.19|24
1654763410000|2022-06-09 08:30:10|879.24|871.44|879.15|871.35|879.27|871.47|879.06|871.26|14
1654763420000|2022-06-09 08:30:20|879.16|871.36|879|871.2|879.16|871.36|878.63|870.83|17
1654763430000|2022-06-09 08:30:30|879.01|871.21|878.98|871.18|879.06|871.26|878.89|871.09|19
1654763440000|2022-06-09 08:30:40|878.99|871.19|879.01|871.21|879.03|871.23|878.89|871.09|9
1654763450000|2022-06-09 08:30:50|879.1|871.3|878.32|870.52|879.12|871.32|878.22|870.42|18
1654763460000|2022-06-09 08:31:00|878.33|870.53|878.76|870.96|879.01|871.21|878.33|870.53|20
1654763470000|2022-06-09 08:31:10|878.86|871.06|878.39|870.59|878.87|871.07|878.32|870.52|11
1654763480000|2022-06-09 08:31:20|878.45|870.65|878.31|870.51|878.45|870.65|878.28|870.48|9
1654763490000|2022-06-09 08:31:30|878.32|870.52|878.34|870.54|878.34|870.54|878.23|870.43|15
1654763500000|2022-06-09 08:31:40|878.33|870.53|878.34|870.54|878.35|870.55|878.33|870.53|4
1654763510000|2022-06-09 08:31:50|878.32|870.52|878.3|870.5|878.38|870.58|878.29|870.49|19
1654763520000|2022-06-09 08:32:00|878.31|870.51|878.22|870.42|878.31|870.51|878.15|870.35|12
1654763530000|2022-06-09 08:32:10|878.23|870.43|878.24|870.44|878.24|870.44|878.22|870.42|6
1654763540000|2022-06-09 08:32:20|878.17|870.37|878.18|870.38|878.23|870.43|878.17|870.37|11
1654763550000|2022-06-09 08:32:30|878.17|870.37|877.39|869.59|878.18|870.38|877.39|869.59|9
1654763560000|2022-06-09 08:32:40|877.4|869.6|878.04|870.24|878.07|870.27|877.4|869.6|13
1654763570000|2022-06-09 08:32:50|878.07|870.27|878.06|870.26|878.07|870.27|878.04|870.24|11
1654763580000|2022-06-09 08:33:00|878.05|870.25|878.18|870.38|878.26|870.46|878.05|870.25|13
1654763590000|2022-06-09 08:33:10|878.16|870.36|878.09|870.29|878.2|870.4|878.09|870.29|15
1654763600000|2022-06-09 08:33:20|878.1|870.3|878.17|870.37|878.17|870.37|878.09|870.29|3
1654763610000|2022-06-09 08:33:30|878.12|870.32|879.04|871.24|879.07|871.27|878.12|870.32|20
1654763620000|2022-06-09 08:33:40|879.01|871.21|879.69|871.89|879.7|871.9|878.92|871.12|20
1654763630000|2022-06-09 08:33:50|879.7|871.9|879.8|872|879.81|872.01|879.7|871.9|12
1654763640000|2022-06-09 08:34:00|879.81|872.01|881.09|873.29|881.09|873.29|879.81|872.01|14
1654763650000|2022-06-09 08:34:10|881.17|873.37|881.99|874.19|882.13|874.33|881.17|873.37|24
1654763660000|2022-06-09 08:34:20|882.04|874.24|882.04|874.24|882.04|874.24|881.99|874.19|3
1654763670000|2022-06-09 08:34:30|881.99|874.19|882.18|874.38|882.18|874.38|881.99|874.19|4
1654763680000|2022-06-09 08:34:40|882.14|874.34|882.18|874.38|882.18|874.38|882.14|874.34|2
1654763690000|2022-06-09 08:34:50|882.17|874.37|880.54|872.74|882.17|874.37|880.53|872.73|14
1654763700000|2022-06-09 08:35:00|880.55|872.75|880.46|872.66|880.57|872.77|880.43|872.63|10
1654763710000|2022-06-09 08:35:10|880.49|872.69|879.41|871.61|880.49|872.69|879.4|871.6|16
1654763720000|2022-06-09 08:35:20|879.4|871.6|879.18|871.38|879.52|871.72|879.15|871.35|12
1654763730000|2022-06-09 08:35:30|879.17|871.37|879.16|871.36|879.17|871.37|879.15|871.35|4
1654763740000|2022-06-09 08:35:40|879.12|871.32|878.34|870.54|879.12|871.32|878.34|870.54|8
1654763750000|2022-06-09 08:35:50|878.31|870.51|878.35|870.55|878.43|870.63|878.29|870.49|10
1654763760000|2022-06-09 08:36:00|878.1|870.3|878.31|870.51|878.35|870.55|878.09|870.29|16
1654763770000|2022-06-09 08:36:10|878.35|870.55|878.19|870.39|878.35|870.55|878.19|870.39|6
1654763780000|2022-06-09 08:36:20|878.3|870.5|878.3|870.5|878.3|870.5|878.19|870.39|3
1654763800000|2022-06-09 08:36:40|878.32|870.52|878.31|870.51|878.32|870.52|878.3|870.5|3
1654763810000|2022-06-09 08:36:50|878.3|870.5|878.09|870.29|878.3|870.5|878.09|870.29|6
1654763820000|2022-06-09 08:37:00|878.15|870.35|878.21|870.41|878.25|870.45|878.15|870.35|6
1654763830000|2022-06-09 08:37:10|878.25|870.45|878.25|870.45|878.25|870.45|878.25|870.45|1
1654763840000|2022-06-09 08:37:20|878.21|870.41|878.15|870.35|878.21|870.41|878.15|870.35|3
1654763850000|2022-06-09 08:37:30|878.14|870.34|878.08|870.28|878.15|870.35|878.08|870.28|13
1654763860000|2022-06-09 08:37:40|878.09|870.29|878.09|870.29|878.12|870.32|878.07|870.27|6
1654763870000|2022-06-09 08:37:50|878.07|870.27|877.21|869.41|878.07|870.27|877.21|869.41|16
1654763880000|2022-06-09 08:38:00|877.1|869.3|877.08|869.28|877.1|869.3|877.07|869.27|8
1654763890000|2022-06-09 08:38:10|877.07|869.27|876.45|868.65|877.07|869.27|876.39|868.59|18
1654763900000|2022-06-09 08:38:20|876.44|868.64|876.45|868.65|876.47|868.67|876.44|868.64|5
1654763910000|2022-06-09 08:38:30|876.44|868.64|876.38|868.58|876.44|868.64|876.36|868.56|3
1654763920000|2022-06-09 08:38:40|876.39|868.59|876.38|868.58|876.39|868.59|876.38|868.58|4
1654763940000|2022-06-09 08:39:00|876.34|868.54|876.29|868.49|876.37|868.57|876.27|868.47|4
1654763950000|2022-06-09 08:39:10|876.22|868.42|876.22|868.42|876.22|868.42|876.22|868.42|1
1654763970000|2022-06-09 08:39:30|876.33|868.53|876.22|868.42|876.35|868.55|876.14|868.34|11
1654763980000|2022-06-09 08:39:40|876.07|868.27|875.27|867.47|876.07|868.27|875.18|867.38|13
1654763990000|2022-06-09 08:39:50|875.88|868.08|875.29|867.49|875.88|868.08|875.29|867.49|9
1654764000000|2022-06-09 08:40:00|875.57|867.77|875.65|867.85|875.65|867.85|875.57|867.77|4
1654764010000|2022-06-09 08:40:10|875.7|867.9|875.7|867.9|875.7|867.9|875.7|867.9|1
1654764020000|2022-06-09 08:40:20|875.69|867.89|875.69|867.89|875.69|867.89|875.69|867.89|1
1654764030000|2022-06-09 08:40:30|875.66|867.86|875.66|867.86|875.66|867.86|875.66|867.86|1
1654764040000|2022-06-09 08:40:40|875.65|867.85|875.37|867.57|875.7|867.9|875.24|867.44|16
1654764050000|2022-06-09 08:40:50|875.22|867.42|875.39|867.59|875.39|867.59|875.19|867.39|10
1654764060000|2022-06-09 08:41:00|875.23|867.43|875.15|867.35|875.24|867.44|875.15|867.35|10
1654764070000|2022-06-09 08:41:10|875.17|867.37|874.98|867.18|875.19|867.39|874.98|867.18|10
1654764080000|2022-06-09 08:41:20|874.87|867.07|875.11|867.31|875.15|867.35|874.87|867.07|10
1654764090000|2022-06-09 08:41:30|875.16|867.36|875.91|868.11|875.91|868.11|875.16|867.36|10
1654764100000|2022-06-09 08:41:40|875.87|868.07|875.91|868.11|875.91|868.11|875.28|867.48|18
1654764110000|2022-06-09 08:41:50|875.92|868.12|875.74|867.94|875.95|868.15|875.68|867.88|8
1654764120000|2022-06-09 08:42:00|875.75|867.95|875.71|867.91|875.78|867.98|875.71|867.91|7
1654764130000|2022-06-09 08:42:10|875.64|867.84|875.32|867.52|875.64|867.84|875.2|867.4|12
1654764140000|2022-06-09 08:42:20|875.25|867.45|875.46|867.66|875.46|867.66|875.25|867.45|7
1654764150000|2022-06-09 08:42:30|875.55|867.75|876.7|868.9|876.7|868.9|875.48|867.68|18
1654764160000|2022-06-09 08:42:40|876.71|868.91|876.67|868.87|876.75|868.95|876.66|868.86|19
1654764170000|2022-06-09 08:42:50|876.66|868.86|876.34|868.54|876.86|869.06|876.25|868.45|23
1654764180000|2022-06-09 08:43:00|876.35|868.55|876.34|868.54|876.59|868.79|876.29|868.49|14
1654764190000|2022-06-09 08:43:10|876.36|868.56|876.32|868.52|876.45|868.65|876.1|868.3|22
1654764200000|2022-06-09 08:43:20|876.28|868.48|875.47|867.67|876.4|868.6|875.47|867.67|18
1654764210000|2022-06-09 08:43:30|875.46|867.66|875.53|867.73|875.53|867.73|875.46|867.66|13
1654764220000|2022-06-09 08:43:40|875.52|867.72|875.58|867.78|875.58|867.78|875.51|867.71|8
1654764230000|2022-06-09 08:43:50|875.59|867.79|875.27|867.47|875.59|867.79|875.27|867.47|17
1654764240000|2022-06-09 08:44:00|875.28|867.48|875.33|867.53|875.35|867.55|875.28|867.48|12
1654764250000|2022-06-09 08:44:10|875.39|867.59|875.34|867.54|875.43|867.63|875.33|867.53|13
1654764260000|2022-06-09 08:44:20|875.41|867.61|875.66|867.86|875.66|867.86|875.34|867.54|10
1654764270000|2022-06-09 08:44:30|875.78|867.98|876.14|868.34|876.15|868.35|875.78|867.98|16
1654764280000|2022-06-09 08:44:40|876.07|868.27|875.99|868.19|876.07|868.27|875.87|868.07|9
1654764290000|2022-06-09 08:44:50|875.48|867.68|875.48|867.68|875.48|867.68|875.48|867.68|1
1654764300000|2022-06-09 08:45:00|875.45|867.65|875.4|867.6|875.67|867.87|875.25|867.45|15
1654764310000|2022-06-09 08:45:10|875.33|867.53|875.99|868.19|876.04|868.24|875.23|867.43|19
1654764320000|2022-06-09 08:45:20|875.96|868.16|875.98|868.18|875.99|868.19|875.96|868.16|4
1654764330000|2022-06-09 08:45:30|875.93|868.13|876.51|868.71|876.51|868.71|875.93|868.13|17
1654764340000|2022-06-09 08:45:40|876.5|868.7|876.27|868.47|876.88|869.08|875.85|868.05|16
1654764350000|2022-06-09 08:45:50|876.29|868.49|876.05|868.25|876.39|868.59|875.6|867.8|16
1654764360000|2022-06-09 08:46:00|876.1|868.3|876.2|868.4|876.29|868.49|876.1|868.3|13
1654764370000|2022-06-09 08:46:10|876.21|868.41|876.19|868.39|876.24|868.44|876.18|868.38|16
1654764380000|2022-06-09 08:46:20|876.13|868.33|876.09|868.29|876.13|868.33|876.06|868.26|15
1654764390000|2022-06-09 08:46:30|876.1|868.3|876.74|868.94|876.74|868.94|876.1|868.3|17
1654764400000|2022-06-09 08:46:40|876.62|868.82|876.6|868.8|876.73|868.93|876.54|868.74|12
1654764410000|2022-06-09 08:46:50|876.77|868.97|876.87|869.07|876.87|869.07|876.77|868.97|4
1654764420000|2022-06-09 08:47:00|876.8|869|876.88|869.08|876.88|869.08|876.68|868.88|9
1654764430000|2022-06-09 08:47:10|876.95|869.15|876.68|868.88|876.95|869.15|876.33|868.53|20
1654764440000|2022-06-09 08:47:20|876.65|868.85|876.66|868.86|876.77|868.97|876.61|868.81|13
1654764450000|2022-06-09 08:47:30|876.64|868.84|877.42|869.62|877.45|869.65|876.64|868.84|26
1654764460000|2022-06-09 08:47:40|877.43|869.63|877.84|870.04|877.95|870.15|877.38|869.58|11
1654764470000|2022-06-09 08:47:50|877.91|870.11|877.36|869.56|877.91|870.11|877.29|869.49|10
1654764480000|2022-06-09 08:48:00|877.34|869.54|877.2|869.4|877.36|869.56|877.12|869.32|15
1654764490000|2022-06-09 08:48:10|877.19|869.39|877.06|869.26|877.3|869.5|877.06|869.26|16
1654764500000|2022-06-09 08:48:20|877.02|869.22|877.01|869.21|877.28|869.48|877|869.2|12
1654764510000|2022-06-09 08:48:30|877.05|869.25|877.1|869.3|877.11|869.31|877.03|869.23|6
1654764520000|2022-06-09 08:48:40|877.11|869.31|877.19|869.39|877.19|869.39|877.07|869.27|6
1654764530000|2022-06-09 08:48:50|877.17|869.37|877.15|869.35|877.22|869.42|877.09|869.29|18
1654764540000|2022-06-09 08:49:00|877.16|869.36|877.33|869.53|877.37|869.57|877.16|869.36|14
1654764550000|2022-06-09 08:49:10|877.34|869.54|877.32|869.52|877.34|869.54|877.16|869.36|20
1654764560000|2022-06-09 08:49:20|877.31|869.51|877.36|869.56|877.44|869.64|877.31|869.51|16
1654764570000|2022-06-09 08:49:30|877.39|869.59|878.42|870.62|878.42|870.62|877.39|869.59|22
1654764580000|2022-06-09 08:49:40|878.44|870.64|878.4|870.6|878.47|870.67|878.36|870.56|12
1654764590000|2022-06-09 08:49:50|878.44|870.64|878.76|870.96|878.79|870.99|878.41|870.61|7
1654764600000|2022-06-09 08:50:00|878.71|870.91|878.37|870.57|878.71|870.91|878.1|870.3|19
1654764610000|2022-06-09 08:50:10|878.34|870.54|878.31|870.51|878.34|870.54|878.23|870.43|7
1654764630000|2022-06-09 08:50:30|878.23|870.43|878.31|870.51|878.31|870.51|878.23|870.43|4
1654764640000|2022-06-09 08:50:40|878.41|870.61|879.15|871.35|879.15|871.35|878.41|870.61|17
1654764650000|2022-06-09 08:50:50|879.11|871.31|879.34|871.54|879.35|871.55|879.11|871.31|12
1654764660000|2022-06-09 08:51:00|879.35|871.55|879.38|871.58|880.04|872.24|879.33|871.53|25
1654764670000|2022-06-09 08:51:10|879.35|871.55|878.96|871.16|879.57|871.77|878.82|871.02|16
1654764680000|2022-06-09 08:51:20|878.95|871.15|879.27|871.47|879.39|871.59|878.95|871.15|12
1654764690000|2022-06-09 08:51:30|879.4|871.6|879.24|871.44|879.4|871.6|879.24|871.44|9
1654764700000|2022-06-09 08:51:40|879.21|871.41|879.34|871.54|879.34|871.54|879.21|871.41|8
1654764710000|2022-06-09 08:51:50|879.28|871.48|879.19|871.39|879.33|871.53|879.19|871.39|8
1654764720000|2022-06-09 08:52:00|879.26|871.46|879.26|871.46|879.3|871.5|879.26|871.46|5
1654764730000|2022-06-09 08:52:10|879.4|871.6|878.35|870.55|879.4|871.6|878.33|870.53|19
1654764740000|2022-06-09 08:52:20|878.34|870.54|878.32|870.52|878.36|870.56|878.28|870.48|15
1654764750000|2022-06-09 08:52:30|878.29|870.49|878.23|870.43|878.32|870.52|878.16|870.36|17
1654764760000|2022-06-09 08:52:40|878.22|870.42|878.19|870.39|878.23|870.43|878.18|870.38|10
1654764770000|2022-06-09 08:52:50|878.25|870.45|878.24|870.44|878.25|870.45|878.18|870.38|8
1654764780000|2022-06-09 08:53:00|878.34|870.54|878.17|870.37|878.34|870.54|878.17|870.37|7
1654764790000|2022-06-09 08:53:10|878.24|870.44|878.24|870.44|878.24|870.44|878.24|870.44|1
1654764800000|2022-06-09 08:53:20|878.25|870.45|878.32|870.52|878.38|870.58|878.25|870.45|10
1654764810000|2022-06-09 08:53:30|878.27|870.47|878.32|870.52|878.35|870.55|878.25|870.45|8
1654764820000|2022-06-09 08:53:40|878.31|870.51|878.2|870.4|878.35|870.55|878.15|870.35|12
1654764830000|2022-06-09 08:53:50|878.21|870.41|878.7|870.9|878.7|870.9|878.21|870.41|13
1654764840000|2022-06-09 08:54:00|878.69|870.89|878.77|870.97|878.95|871.15|878.66|870.86|8
1654764850000|2022-06-09 08:54:10|878.95|871.15|879.08|871.28|879.18|871.38|878.95|871.15|10
1654764860000|2022-06-09 08:54:20|879.09|871.29|879.13|871.33|879.2|871.4|878.96|871.16|13
1654764870000|2022-06-09 08:54:30|879.12|871.32|879.04|871.24|879.12|871.32|879.03|871.23|12
1654764880000|2022-06-09 08:54:40|879.06|871.26|879.29|871.49|879.29|871.49|879.06|871.26|6
1654764890000|2022-06-09 08:54:50|879.3|871.5|880.24|872.44|880.24|872.44|879.3|871.5|20
1654764900000|2022-06-09 08:55:00|880.25|872.45|880.16|872.36|880.27|872.47|880.13|872.33|11
1654764910000|2022-06-09 08:55:10|880.14|872.34|880.68|872.88|880.68|872.88|880.1|872.3|14
1654764920000|2022-06-09 08:55:20|880.88|873.08|880.88|873.08|880.93|873.13|880.88|873.08|8
1654764930000|2022-06-09 08:55:30|880.92|873.12|881.56|873.76|881.56|873.76|880.92|873.12|19
1654764940000|2022-06-09 08:55:40|881.68|873.88|883.03|875.23|883.03|875.23|881.68|873.88|29
1654764950000|2022-06-09 08:55:50|883.05|875.25|883.19|875.39|883.29|875.49|882.71|874.91|21
1654764960000|2022-06-09 08:56:00|883.22|875.42|884.16|876.36|884.25|876.45|883.18|875.38|23
1654764970000|2022-06-09 08:56:10|884.17|876.37|883.5|875.7|884.24|876.44|883.17|875.37|24
1654764980000|2022-06-09 08:56:20|883.49|875.69|883.45|875.65|883.53|875.73|883.33|875.53|16
1654764990000|2022-06-09 08:56:30|883.44|875.64|883.55|875.75|883.64|875.84|883.21|875.41|22
1654765000000|2022-06-09 08:56:40|883.67|875.87|883.47|875.67|883.68|875.88|883.44|875.64|20
1654765010000|2022-06-09 08:56:50|883.49|875.69|883.74|875.94|883.74|875.94|883.41|875.61|16
1654765020000|2022-06-09 08:57:00|883.85|876.05|883.94|876.14|883.94|876.14|883.75|875.95|16
1654765030000|2022-06-09 08:57:10|883.68|875.88|883.75|875.95|883.92|876.12|883.61|875.81|19
1654765040000|2022-06-09 08:57:20|883.64|875.84|883.49|875.69|883.64|875.84|883.42|875.62|14
1654765050000|2022-06-09 08:57:30|883.45|875.65|883.4|875.6|883.53|875.73|883.24|875.44|8
1654765060000|2022-06-09 08:57:40|883.05|875.25|882.39|874.59|883.05|875.25|882.36|874.56|17
1654765070000|2022-06-09 08:57:50|882.51|874.71|882.96|875.16|883.01|875.21|882.51|874.71|18
1654765080000|2022-06-09 08:58:00|883.12|875.32|883.04|875.24|883.2|875.4|883.04|875.24|15
1654765090000|2022-06-09 08:58:10|883.11|875.31|883.12|875.32|883.12|875.32|882.97|875.17|6
1654765100000|2022-06-09 08:58:20|883.1|875.3|883.13|875.33|883.13|875.33|882.97|875.17|7
1654765110000|2022-06-09 08:58:30|883.18|875.38|883.09|875.29|883.2|875.4|883.09|875.29|6
1654765120000|2022-06-09 08:58:40|883.17|875.37|883.2|875.4|883.2|875.4|883.11|875.31|13
1654765130000|2022-06-09 08:58:50|883.21|875.41|882.42|874.62|883.22|875.42|882.34|874.54|17
1654765140000|2022-06-09 08:59:00|882.4|874.6|882.28|874.48|882.4|874.6|882.25|874.45|3
1654765150000|2022-06-09 08:59:10|882.27|874.47|881.77|873.97|882.33|874.53|881.67|873.87|14
1654765160000|2022-06-09 08:59:20|881.76|873.96|881.46|873.66|881.76|873.96|881.42|873.62|12
1654765170000|2022-06-09 08:59:30|881.48|873.68|881.37|873.57|881.5|873.7|881.36|873.56|13
1654765180000|2022-06-09 08:59:40|881.32|873.52|881.36|873.56|881.36|873.56|881.31|873.51|3
1654765190000|2022-06-09 08:59:50|881.35|873.55|881.39|873.59|881.45|873.65|881.35|873.55|4
1654765200000|2022-06-09 09:00:00|881.38|873.58|881.43|873.63|881.48|873.68|881.27|873.47|11
1654765210000|2022-06-09 09:00:10|881.34|873.54|881.57|873.77|881.59|873.79|881.29|873.49|11
1654765220000|2022-06-09 09:00:20|881.56|873.76|881.56|873.76|881.57|873.77|881.52|873.72|5
1654765230000|2022-06-09 09:00:30|881.52|873.72|881.38|873.58|881.6|873.8|881.38|873.58|9
1654765240000|2022-06-09 09:00:40|881.33|873.53|881.35|873.55|881.42|873.62|881.32|873.52|9
1654765250000|2022-06-09 09:00:50|881.34|873.54|881.28|873.48|881.34|873.54|881.26|873.46|9
1654765260000|2022-06-09 09:01:00|881.29|873.49|881.27|873.47|881.29|873.49|881.21|873.41|11
1654765270000|2022-06-09 09:01:10|881.3|873.5|881.24|873.44|881.31|873.51|881.24|873.44|10
1654765280000|2022-06-09 09:01:20|881.2|873.4|881.2|873.4|881.24|873.44|881.15|873.35|11
1654765290000|2022-06-09 09:01:30|881.21|873.41|881.22|873.42|881.23|873.43|881.2|873.4|11
1654765300000|2022-06-09 09:01:40|881.2|873.4|881.15|873.35|881.2|873.4|881.15|873.35|4
1654765310000|2022-06-09 09:01:50|881.1|873.3|880.29|872.49|881.1|873.3|880.27|872.47|16
1654765320000|2022-06-09 09:02:00|880.3|872.5|880.34|872.54|880.42|872.62|880.08|872.28|12
1654765330000|2022-06-09 09:02:10|880.23|872.43|880.24|872.44|880.28|872.48|880.2|872.4|18
1654765340000|2022-06-09 09:02:20|880.23|872.43|880.21|872.41|880.23|872.43|880.11|872.31|6
1654765350000|2022-06-09 09:02:30|880.23|872.43|880.22|872.42|880.3|872.5|880.22|872.42|11
1654765360000|2022-06-09 09:02:40|880.23|872.43|880.42|872.62|880.42|872.62|880.21|872.41|8
1654765370000|2022-06-09 09:02:50|880.38|872.58|880.39|872.59|880.43|872.63|880.38|872.58|7
1654765380000|2022-06-09 09:03:00|880.2|872.4|881.11|873.31|881.15|873.35|880.2|872.4|21
1654765390000|2022-06-09 09:03:10|881.05|873.25|881.3|873.5|881.33|873.53|881.05|873.25|12
1654765400000|2022-06-09 09:03:20|881.27|873.47|881.28|873.48|881.31|873.51|881.22|873.42|20
1654765410000|2022-06-09 09:03:30|881.29|873.49|881.99|874.19|881.99|874.19|881.29|873.49|13
1654765420000|2022-06-09 09:03:40|882|874.2|882.07|874.27|882.07|874.27|881.91|874.11|6
1654765430000|2022-06-09 09:03:50|882.11|874.31|882.11|874.31|882.11|874.31|882.11|874.31|1
1654765440000|2022-06-09 09:04:00|882.12|874.32|882.83|875.03|883.03|875.23|882.12|874.32|27
1654765450000|2022-06-09 09:04:10|882.94|875.14|883.31|875.51|883.31|875.51|882.94|875.14|14
1654765460000|2022-06-09 09:04:20|883.32|875.52|883.11|875.31|883.95|876.15|883.09|875.29|22
1654765470000|2022-06-09 09:04:30|883.13|875.33|883.22|875.42|883.22|875.42|883.11|875.31|6
1654765480000|2022-06-09 09:04:40|883.2|875.4|883.25|875.45|883.27|875.47|883.2|875.4|6
1654765490000|2022-06-09 09:04:50|883.22|875.42|883.34|875.54|883.34|875.54|883.19|875.39|11
1654765500000|2022-06-09 09:05:00|883.37|875.57|883.35|875.55|883.37|875.57|883.35|875.55|4
1654765510000|2022-06-09 09:05:10|883.29|875.49|883.34|875.54|883.34|875.54|883.21|875.41|8
1654765520000|2022-06-09 09:05:20|883.28|875.48|883.22|875.42|883.38|875.58|883.22|875.42|9
1654765550000|2022-06-09 09:05:50|883.21|875.41|883.28|875.48|883.28|875.48|883.21|875.41|8
1654765560000|2022-06-09 09:06:00|883.26|875.46|883.39|875.59|883.39|875.59|883.18|875.38|16
1654765570000|2022-06-09 09:06:10|882.69|874.89|883.28|875.48|883.28|875.48|882.62|874.82|16
1654765580000|2022-06-09 09:06:20|883.23|875.43|883.24|875.44|883.24|875.44|883.23|875.43|4
1654765590000|2022-06-09 09:06:30|883.3|875.5|884.28|876.48|884.32|876.52|883.3|875.5|18
1654765600000|2022-06-09 09:06:40|884.29|876.49|886.3|878.5|886.3|878.5|884.28|876.48|29
1654765610000|2022-06-09 09:06:50|886.37|878.57|886.73|878.93|887.06|879.26|886.37|878.57|25
1654765620000|2022-06-09 09:07:00|886.74|878.94|886.7|878.9|887.11|879.31|886.64|878.84|21
1654765630000|2022-06-09 09:07:10|886.71|878.91|886.79|878.99|887.17|879.37|886.62|878.82|20
1654765640000|2022-06-09 09:07:20|886.8|879|887.35|879.55|887.35|879.55|886.64|878.84|15
1654765650000|2022-06-09 09:07:30|887.37|879.57|887.66|879.86|887.76|879.96|887.37|879.57|20
1654765660000|2022-06-09 09:07:40|887.7|879.9|888.93|881.13|888.93|881.13|887.7|879.9|24
1654765670000|2022-06-09 09:07:50|889.13|881.33|890.47|882.67|890.99|883.19|889.13|881.33|23
1654765680000|2022-06-09 09:08:00|890.37|882.57|889.22|881.42|890.37|882.57|889.17|881.37|19
1654765690000|2022-06-09 09:08:10|889.23|881.43|888.9|881.1|889.25|881.45|888.61|880.81|22
1654765700000|2022-06-09 09:08:20|888.82|881.02|888.12|880.32|888.82|881.02|888.12|880.32|15
1654765710000|2022-06-09 09:08:30|888.08|880.28|889.08|881.28|889.08|881.28|888.08|880.28|11
1654765720000|2022-06-09 09:08:40|889.21|881.41|889.32|881.52|889.32|881.52|889.14|881.34|15
1654765730000|2022-06-09 09:08:50|889.37|881.57|890.1|882.3|890.76|882.96|889.37|881.57|30
1654765740000|2022-06-09 09:09:00|890.11|882.31|890.23|882.43|890.24|882.44|890.11|882.31|14
1654765750000|2022-06-09 09:09:10|890.16|882.36|889.33|881.53|890.16|882.36|889.3|881.5|11
1654765760000|2022-06-09 09:09:20|889.32|881.52|890.27|882.47|891.01|883.21|889.32|881.52|24
1654765770000|2022-06-09 09:09:30|890.23|882.43|890.96|883.16|890.96|883.16|890.07|882.27|22
1654765780000|2022-06-09 09:09:40|891.01|883.21|891.15|883.35|891.15|883.35|891.01|883.21|13
1654765790000|2022-06-09 09:09:50|891.16|883.36|892.81|885.01|892.81|885.01|890.92|883.12|23
1654765800000|2022-06-09 09:10:00|892.84|885.04|892.3|884.5|892.88|885.08|891.24|883.44|27
1654765810000|2022-06-09 09:10:10|892.27|884.47|891.97|884.17|892.28|884.48|891.87|884.07|13
1654765820000|2022-06-09 09:10:20|891.98|884.18|892.1|884.3|892.21|884.41|891.42|883.62|11
1654765830000|2022-06-09 09:10:30|892.06|884.26|893.01|885.21|893.01|885.21|892.06|884.26|13
1654765840000|2022-06-09 09:10:40|893.48|885.68|893.32|885.52|893.48|885.68|893.09|885.29|13
1654765850000|2022-06-09 09:10:50|893.45|885.65|894.38|886.58|894.41|886.61|893.45|885.65|16
1654765860000|2022-06-09 09:11:00|894.33|886.53|894.35|886.55|894.44|886.64|894.33|886.53|10
1654765870000|2022-06-09 09:11:10|894.44|886.64|894.66|886.86|894.84|887.04|894.34|886.54|22
1654765880000|2022-06-09 09:11:20|894.58|886.78|894.21|886.41|894.62|886.82|894.19|886.39|21
1654765890000|2022-06-09 09:11:30|894.2|886.4|894.08|886.28|894.21|886.41|893.95|886.15|18
1654765900000|2022-06-09 09:11:40|894.09|886.29|893.93|886.13|894.09|886.29|893.82|886.02|13
1654765910000|2022-06-09 09:11:50|893.91|886.11|894.06|886.26|894.06|886.26|893.69|885.89|18
1654765920000|2022-06-09 09:12:00|894.04|886.24|894.22|886.42|894.22|886.42|894.04|886.24|13
1654765930000|2022-06-09 09:12:10|894.2|886.4|894.15|886.35|894.2|886.4|894.15|886.35|5
1654765940000|2022-06-09 09:12:20|894.16|886.36|895.03|887.23|895.11|887.31|894.16|886.36|21
1654765950000|2022-06-09 09:12:30|894.99|887.19|894.64|886.84|895.08|887.28|894.48|886.68|12
1654765960000|2022-06-09 09:12:40|894.63|886.83|894.18|886.38|894.63|886.83|893.91|886.11|18
1654765970000|2022-06-09 09:12:50|894.16|886.36|894.7|886.9|894.7|886.9|894.16|886.36|12
1654765980000|2022-06-09 09:13:00|894.82|887.02|894.4|886.6|894.82|887.02|894.39|886.59|10
1654765990000|2022-06-09 09:13:10|894.39|886.59|894.44|886.64|895.02|887.22|894.04|886.24|11
1654766000000|2022-06-09 09:13:20|894.82|887.02|894.35|886.55|894.82|887.02|894.29|886.49|8
1654766010000|2022-06-09 09:13:30|894.36|886.56|894.68|886.88|894.97|887.17|894.36|886.56|15
1654766020000|2022-06-09 09:13:40|894.6|886.8|894.3|886.5|894.67|886.87|894.3|886.5|10
1654766030000|2022-06-09 09:13:50|894.29|886.49|894.66|886.86|894.76|886.96|894.29|886.49|19
1654766040000|2022-06-09 09:14:00|894.62|886.82|897.31|889.51|897.31|889.51|894.61|886.81|22
1654766050000|2022-06-09 09:14:10|896.86|889.06|897.07|889.27|897.61|889.81|896.7|888.9|21
1654766060000|2022-06-09 09:14:20|897.08|889.28|896.38|888.58|897.08|889.28|895.94|888.14|20
1654766070000|2022-06-09 09:14:30|896.39|888.59|896.14|888.34|896.39|888.59|896.09|888.29|6
1654766080000|2022-06-09 09:14:40|896.16|888.36|896.14|888.34|896.2|888.4|896.1|888.3|15
1654766090000|2022-06-09 09:14:50|896.11|888.31|895.79|887.99|896.11|888.31|895.49|887.69|12
1654766100000|2022-06-09 09:15:00|895.8|888|895.85|888.05|895.87|888.07|895.67|887.87|19
1654766110000|2022-06-09 09:15:10|895.93|888.13|896.07|888.27|896.11|888.31|895.93|888.13|16
1654766120000|2022-06-09 09:15:20|896.08|888.28|896.97|889.17|897.1|889.3|896.07|888.27|23
1654766130000|2022-06-09 09:15:30|897|889.2|897.21|889.41|897.21|889.41|897|889.2|13
1654766140000|2022-06-09 09:15:40|897.12|889.32|896.08|888.28|897.15|889.35|896.08|888.28|20
1654766150000|2022-06-09 09:15:50|896.05|888.25|896.11|888.31|896.11|888.31|895.95|888.15|10
1654766160000|2022-06-09 09:16:00|896.12|888.32|895.96|888.16|896.16|888.36|895.55|887.75|18
1654766170000|2022-06-09 09:16:10|895.95|888.15|895.22|887.42|895.95|888.15|895.19|887.39|21
1654766180000|2022-06-09 09:16:20|895.23|887.43|896.15|888.35|896.15|888.35|895.23|887.43|19
1654766190000|2022-06-09 09:16:30|896.17|888.37|896.04|888.24|896.19|888.39|896.02|888.22|10
1654766200000|2022-06-09 09:16:40|896.05|888.25|896.11|888.31|896.11|888.31|896.03|888.23|10
1654766210000|2022-06-09 09:16:50|896.12|888.32|896.08|888.28|896.12|888.32|896.02|888.22|8
1654766220000|2022-06-09 09:17:00|896.09|888.29|896.33|888.53|896.38|888.58|896.09|888.29|12
1654766230000|2022-06-09 09:17:10|896.25|888.45|896.11|888.31|896.25|888.45|896.09|888.29|13
1654766240000|2022-06-09 09:17:20|896.09|888.29|896.25|888.45|896.25|888.45|896.06|888.26|9
1654766250000|2022-06-09 09:17:30|896.26|888.46|896.12|888.32|896.27|888.47|896.09|888.29|10
1654766260000|2022-06-09 09:17:40|896.09|888.29|896.25|888.45|896.33|888.53|896.09|888.29|19
1654766270000|2022-06-09 09:17:50|896.26|888.46|896.28|888.48|896.3|888.5|896.05|888.25|20
1654766280000|2022-06-09 09:18:00|896.29|888.49|895.4|887.6|896.31|888.51|895.4|887.6|17
1654766290000|2022-06-09 09:18:10|895.41|887.61|895.91|888.11|896.19|888.39|895.41|887.61|21
1654766300000|2022-06-09 09:18:20|895.85|888.05|895.4|887.6|896.24|888.44|895.4|887.6|11
1654766310000|2022-06-09 09:18:30|895.31|887.51|895.4|887.6|895.4|887.6|895.31|887.51|3
1654766330000|2022-06-09 09:18:50|895.57|887.77|895.24|887.44|895.57|887.77|895.15|887.35|12
1654766340000|2022-06-09 09:19:00|895.26|887.46|895.13|887.33|895.27|887.47|895.1|887.3|13
1654766350000|2022-06-09 09:19:10|895.14|887.34|896.03|888.23|896.17|888.37|895.14|887.34|10
1654766360000|2022-06-09 09:19:20|896.07|888.27|896.12|888.32|896.17|888.37|895.8|888|9
1654766370000|2022-06-09 09:19:30|896.65|888.85|897.93|890.13|897.93|890.13|896.65|888.85|36
1654766380000|2022-06-09 09:19:40|897.48|889.68|898.21|890.41|898.21|890.41|897.48|889.68|20
1654766390000|2022-06-09 09:19:50|898.2|890.4|898.13|890.33|898.24|890.44|898.02|890.22|10
1654766400000|2022-06-09 09:20:00|898.08|890.28|897.83|890.03|898.13|890.33|897.83|890.03|13
1654766410000|2022-06-09 09:20:10|897.47|889.67|897.92|890.12|897.94|890.14|897.11|889.31|20
1654766420000|2022-06-09 09:20:20|898|890.2|898.74|890.94|898.82|891.02|897.87|890.07|18
1654766430000|2022-06-09 09:20:30|898.82|891.02|900.55|892.75|900.61|892.81|898.76|890.96|30
1654766440000|2022-06-09 09:20:40|900.49|892.69|901.8|894|901.8|894|900.26|892.46|26
1654766450000|2022-06-09 09:20:50|901.83|894.03|915.72|907.92|915.72|907.92|901.74|893.94|37
1654766460000|2022-06-09 09:21:00|915.45|907.65|914.56|906.76|915.56|907.76|912.14|904.34|35
1654766470000|2022-06-09 09:21:10|914.57|906.77|924.73|916.93|924.73|916.93|913.36|905.56|31
1654766480000|2022-06-09 09:21:20|924.03|916.23|940.16|932.36|940.16|932.36|924.03|916.23|40
1654766490000|2022-06-09 09:21:30|941.34|933.54|929.4|921.6|941.35|933.55|929.4|921.6|39
1654766500000|2022-06-09 09:21:40|929.39|921.59|930.08|922.28|930.26|922.46|926.88|919.08|33
1654766510000|2022-06-09 09:21:50|930.12|922.32|927.33|919.53|930.12|922.32|926.36|918.56|33
1654766520000|2022-06-09 09:22:00|927.51|919.71|926.8|919|927.82|920.02|926.79|918.99|31
1654766530000|2022-06-09 09:22:10|926.83|919.03|929.56|921.76|929.56|921.76|926.62|918.82|35
1654766540000|2022-06-09 09:22:20|929.62|921.82|926.62|918.82|932.08|924.28|926.51|918.71|39
1654766550000|2022-06-09 09:22:30|926.51|918.71|925.82|918.02|926.64|918.84|925.55|917.75|35
1654766560000|2022-06-09 09:22:40|925.87|918.07|927.8|920|928.89|921.09|925.83|918.03|34
1654766570000|2022-06-09 09:22:50|927.76|919.96|928.04|920.24|928.04|920.24|926.37|918.57|36
1654766580000|2022-06-09 09:23:00|928|920.2|927.63|919.83|928.77|920.97|926.89|919.09|34
1654766590000|2022-06-09 09:23:10|927.71|919.91|926.48|918.68|927.71|919.91|926.18|918.38|32
1654766600000|2022-06-09 09:23:20|926.49|918.69|925.73|917.93|926.5|918.7|925.51|917.71|32
1654766610000|2022-06-09 09:23:30|925.72|917.92|927.21|919.41|927.81|920.01|925.72|917.92|32
1654766620000|2022-06-09 09:23:40|926.96|919.16|926.27|918.47|927.02|919.22|926.27|918.47|31
1654766630000|2022-06-09 09:23:50|926.31|918.51|924.18|916.38|926.31|918.51|924.18|916.38|39
1654766640000|2022-06-09 09:24:00|924.03|916.23|924.35|916.55|924.66|916.86|923.99|916.19|26
1654766650000|2022-06-09 09:24:10|924.34|916.54|924.22|916.42|924.65|916.85|924.08|916.28|30
1654766660000|2022-06-09 09:24:20|924.2|916.4|921.56|913.76|924.2|916.4|921.47|913.67|34
1654766670000|2022-06-09 09:24:30|921.48|913.68|921.17|913.37|921.56|913.76|920.84|913.04|25
1654766680000|2022-06-09 09:24:40|921.14|913.34|921.75|913.95|921.97|914.17|921.14|913.34|26
1654766690000|2022-06-09 09:24:50|921.77|913.97|922.48|914.68|922.71|914.91|921.74|913.94|34
1654766700000|2022-06-09 09:25:00|922.51|914.71|921.65|913.85|922.74|914.94|921.65|913.85|25
1654766710000|2022-06-09 09:25:10|921.23|913.43|921.7|913.9|921.76|913.96|921.22|913.42|23
1654766720000|2022-06-09 09:25:20|921.52|913.72|921.06|913.26|921.52|913.72|921.05|913.25|14
1654766730000|2022-06-09 09:25:30|921|913.2|920.93|913.13|921.28|913.48|920.7|912.9|22
1654766740000|2022-06-09 09:25:40|920.94|913.14|920.7|912.9|920.94|913.14|920.54|912.74|18
1654766750000|2022-06-09 09:25:50|920.84|913.04|918.49|910.69|920.96|913.16|917.78|909.98|33
1654766760000|2022-06-09 09:26:00|918.28|910.48|917.97|910.17|919.08|911.28|917.97|910.17|25
1654766770000|2022-06-09 09:26:10|918.01|910.21|917.94|910.14|918.04|910.24|917.34|909.54|17
1654766780000|2022-06-09 09:26:20|918.06|910.26|919.72|911.92|919.72|911.92|918|910.2|28
1654766790000|2022-06-09 09:26:30|919.74|911.94|922.03|914.23|922.14|914.34|919.74|911.94|38
1654766800000|2022-06-09 09:26:40|922.07|914.27|922.35|914.55|922.56|914.76|922.04|914.24|27
1654766810000|2022-06-09 09:26:50|922.34|914.54|919|911.2|922.34|914.54|918.39|910.59|37
1654766820000|2022-06-09 09:27:00|918.99|911.19|919.33|911.53|919.33|911.53|918.06|910.26|33
1654766830000|2022-06-09 09:27:10|919.44|911.64|919.67|911.87|919.75|911.95|919.34|911.54|31
1654766840000|2022-06-09 09:27:20|919.71|911.91|920.48|912.68|920.68|912.88|919.65|911.85|23
1654766850000|2022-06-09 09:27:30|920.49|912.69|919.08|911.28|920.68|912.88|919.05|911.25|27
1654766860000|2022-06-09 09:27:40|919.1|911.3|918.6|910.8|919.25|911.45|918|910.2|28
1654766870000|2022-06-09 09:27:50|918.61|910.81|918.13|910.33|918.92|911.12|918.02|910.22|27
1654766880000|2022-06-09 09:28:00|918.12|910.32|918.03|910.23|918.13|910.33|918.01|910.21|17
1654766890000|2022-06-09 09:28:10|918.01|910.21|918.02|910.22|918.18|910.38|918.01|910.21|9
1654766900000|2022-06-09 09:28:20|918.06|910.26|917.5|909.7|918.06|910.26|917.5|909.7|15
1654766910000|2022-06-09 09:28:30|917.51|909.71|916.39|908.59|917.51|909.71|916.34|908.54|23
1654766920000|2022-06-09 09:28:40|916.38|908.58|915.46|907.66|916.38|908.58|915.1|907.3|21
1654766930000|2022-06-09 09:28:50|915.58|907.78|914.34|906.54|915.6|907.8|914.34|906.54|22
1654766940000|2022-06-09 09:29:00|914.36|906.56|916.29|908.49|916.45|908.65|914.18|906.38|29
1654766950000|2022-06-09 09:29:10|916.3|908.5|915.55|907.75|916.3|908.5|914.81|907.01|34
1654766960000|2022-06-09 09:29:20|916.02|908.22|916.07|908.27|916.26|908.46|915.77|907.97|26
1654766970000|2022-06-09 09:29:30|916.1|908.3|915.86|908.06|916.12|908.32|915.75|907.95|17
1654766980000|2022-06-09 09:29:40|915.81|908.01|916.03|908.23|916.03|908.23|915.81|908.01|17
1654766990000|2022-06-09 09:29:50|916.07|908.27|916.02|908.22|916.31|908.51|915.31|907.51|27
1654767000000|2022-06-09 09:30:00|915.97|908.17|917.01|909.21|917.17|909.37|915.78|907.98|27
1654767010000|2022-06-09 09:30:10|917.03|909.23|918.2|910.4|918.2|910.4|916.99|909.19|15
1654767020000|2022-06-09 09:30:20|918.18|910.38|919.34|911.54|919.64|911.84|918.12|910.32|34
1654767030000|2022-06-09 09:30:30|919.33|911.53|919.27|911.47|919.51|911.71|918.91|911.11|19
1654767040000|2022-06-09 09:30:40|919.2|911.4|919.09|911.29|919.29|911.49|919.09|911.29|21
1654767050000|2022-06-09 09:30:50|919.1|911.3|919.01|911.21|919.39|911.59|918.16|910.36|28
1654767060000|2022-06-09 09:31:00|919.04|911.24|919.56|911.76|919.67|911.87|919.04|911.24|23
1654767070000|2022-06-09 09:31:10|919.54|911.74|921.34|913.54|921.34|913.54|919.46|911.66|28
1654767080000|2022-06-09 09:31:20|921.35|913.55|921.05|913.25|921.64|913.84|920.97|913.17|30
1654767090000|2022-06-09 09:31:30|921.06|913.26|920.97|913.17|921.16|913.36|920.95|913.15|16
1654767100000|2022-06-09 09:31:40|921.06|913.26|921.21|913.41|921.86|914.06|920.97|913.17|30
1654767110000|2022-06-09 09:31:50|921.23|913.43|921.78|913.98|922.03|914.23|921.21|913.41|16
1654767120000|2022-06-09 09:32:00|921.98|914.18|921.75|913.95|922.03|914.23|921.12|913.32|25
1654767130000|2022-06-09 09:32:10|921.76|913.96|922.21|914.41|922.69|914.89|921.61|913.81|30
1654767140000|2022-06-09 09:32:20|922.2|914.4|922.18|914.38|922.35|914.55|922.14|914.34|23
1654767150000|2022-06-09 09:32:30|922.19|914.39|922.18|914.38|922.34|914.54|922.12|914.32|19
1654767160000|2022-06-09 09:32:40|922.19|914.39|920.57|912.77|922.35|914.55|920.24|912.44|26
1654767170000|2022-06-09 09:32:50|920.67|912.87|919.65|911.85|920.84|913.04|919.65|911.85|25
1654767180000|2022-06-09 09:33:00|919.37|911.57|919.22|911.42|920.18|912.38|919.22|911.42|26
1654767190000|2022-06-09 09:33:10|919.14|911.34|919.35|911.55|919.42|911.62|919.14|911.34|19
1654767200000|2022-06-09 09:33:20|919.3|911.5|918.61|910.81|919.3|911.5|918.59|910.79|24
1654767210000|2022-06-09 09:33:30|918.95|911.15|920.09|912.29|920.14|912.34|918.6|910.8|26
1654767220000|2022-06-09 09:33:40|920.14|912.34|920.19|912.39|920.19|912.39|920.14|912.34|3
1654767230000|2022-06-09 09:33:50|920.22|912.42|920.02|912.22|920.22|912.42|919.55|911.75|10
1654767240000|2022-06-09 09:34:00|919.53|911.73|919.63|911.83|919.66|911.86|919.4|911.6|18
1654767250000|2022-06-09 09:34:10|919.66|911.86|919.63|911.83|919.77|911.97|919.52|911.72|20
1654767260000|2022-06-09 09:34:20|919.68|911.88|922.59|914.79|922.61|914.81|919.59|911.79|23
1654767270000|2022-06-09 09:34:30|922.48|914.68|923.75|915.95|923.89|916.09|922.48|914.68|26
1654767280000|2022-06-09 09:34:40|923.74|915.94|923.19|915.39|924.32|916.52|923.19|915.39|15
1654767290000|2022-06-09 09:34:50|923.18|915.38|923.62|915.82|923.63|915.83|922.75|914.95|24
1654767300000|2022-06-09 09:35:00|923.38|915.58|923.58|915.78|923.74|915.94|923.38|915.58|21
1654767310000|2022-06-09 09:35:10|923.66|915.86|923.04|915.24|923.66|915.86|922.74|914.94|23
1654767320000|2022-06-09 09:35:20|923.07|915.27|924.07|916.27|924.2|916.4|923.07|915.27|24
1654767330000|2022-06-09 09:35:30|924.01|916.21|923.71|915.91|924.47|916.67|923.71|915.91|24
1654767340000|2022-06-09 09:35:40|923.82|916.02|924.41|916.61|924.41|916.61|923.51|915.71|29
1654767350000|2022-06-09 09:35:50|924.42|916.62|925.17|917.37|925.17|917.37|924.37|916.57|17
1654767360000|2022-06-09 09:36:00|925.21|917.41|924.2|916.4|925.21|917.41|924.2|916.4|29
1654767370000|2022-06-09 09:36:10|924.25|916.45|924.42|916.62|924.66|916.86|923.61|915.81|30
1654767380000|2022-06-09 09:36:20|924.63|916.83|924.8|917|924.84|917.04|924.54|916.74|14
1654767390000|2022-06-09 09:36:30|924.83|917.03|924.9|917.1|925.14|917.34|924.71|916.91|26
1654767400000|2022-06-09 09:36:40|924.77|916.97|924.28|916.48|924.86|917.06|924.23|916.43|24
1654767410000|2022-06-09 09:36:50|924.21|916.41|924|916.2|924.29|916.49|923.99|916.19|14
1654767420000|2022-06-09 09:37:00|923.84|916.04|923.63|915.83|923.84|916.04|923.62|915.82|9
1654767430000|2022-06-09 09:37:10|923.62|915.82|922.56|914.76|923.79|915.99|922.53|914.73|25
1654767440000|2022-06-09 09:37:20|922.49|914.69|923.46|915.66|923.63|915.83|922.49|914.69|24
1654767450000|2022-06-09 09:37:30|923.55|915.75|923.03|915.23|923.56|915.76|922.81|915.01|24
1654767460000|2022-06-09 09:37:40|922.98|915.18|922.87|915.07|922.98|915.18|922.72|914.92|11
1654767470000|2022-06-09 09:37:50|922.91|915.11|924.27|916.47|924.46|916.66|922.86|915.06|26
1654767480000|2022-06-09 09:38:00|924.46|916.66|923.65|915.85|924.47|916.67|923.65|915.85|21
1654767490000|2022-06-09 09:38:10|923.36|915.56|923.24|915.44|923.36|915.56|923|915.2|17
1654767500000|2022-06-09 09:38:20|923.27|915.47|923.48|915.68|923.74|915.94|923.27|915.47|14
1654767510000|2022-06-09 09:38:30|923.5|915.7|923.38|915.58|923.62|915.82|923.09|915.29|25
1654767520000|2022-06-09 09:38:40|923.39|915.59|923.48|915.68|923.61|915.81|923.32|915.52|20
1654767530000|2022-06-09 09:38:50|923.4|915.6|923.03|915.23|923.61|915.81|922.83|915.03|24
1654767540000|2022-06-09 09:39:00|923.04|915.24|924.19|916.39|924.77|916.97|923.04|915.24|26
1654767550000|2022-06-09 09:39:10|924.14|916.34|924.05|916.25|924.34|916.54|923.97|916.17|26
1654767560000|2022-06-09 09:39:20|924.06|916.26|924.85|917.05|924.93|917.13|924.06|916.26|18
1654767570000|2022-06-09 09:39:30|924.68|916.88|925.13|917.33|925.62|917.82|924.68|916.88|23
1654767580000|2022-06-09 09:39:40|925.1|917.3|924.24|916.44|925.23|917.43|924.16|916.36|18
1654767590000|2022-06-09 09:39:50|924.2|916.4|923.78|915.98|924.2|916.4|923.26|915.46|25
1654767600000|2022-06-09 09:40:00|923.75|915.95|923.92|916.12|923.97|916.17|923.75|915.95|15
1654767610000|2022-06-09 09:40:10|923.93|916.13|924.36|916.56|924.45|916.65|923.93|916.13|18
1654767620000|2022-06-09 09:40:20|924.37|916.57|925.06|917.26|925.06|917.26|924.36|916.56|19
1654767630000|2022-06-09 09:40:30|925|917.2|924.79|916.99|925.14|917.34|924.2|916.4|30
1654767640000|2022-06-09 09:40:40|924.65|916.85|924.67|916.87|924.73|916.93|923.67|915.87|24
1654767650000|2022-06-09 09:40:50|924.63|916.83|924.66|916.86|924.76|916.96|924.22|916.42|19
1654767660000|2022-06-09 09:41:00|924.64|916.84|924.5|916.7|924.68|916.88|923.53|915.73|26
1654767670000|2022-06-09 09:41:10|924.51|916.71|924.1|916.3|924.52|916.72|924.1|916.3|12
1654767680000|2022-06-09 09:41:20|924.14|916.34|923.21|915.41|924.14|916.34|922.07|914.27|30
1654767690000|2022-06-09 09:41:30|923.12|915.32|922.42|914.62|923.29|915.49|922.42|914.62|29
1654767700000|2022-06-09 09:41:40|922.62|914.82|923|915.2|923.12|915.32|922.62|914.82|18
1654767710000|2022-06-09 09:41:50|923.05|915.25|922.36|914.56|923.48|915.68|922.26|914.46|28
1654767720000|2022-06-09 09:42:00|922.62|914.82|922.14|914.34|922.63|914.83|922.12|914.32|21
1654767730000|2022-06-09 09:42:10|921.6|913.8|920.95|913.15|921.61|913.81|920.23|912.43|29
1654767740000|2022-06-09 09:42:20|920.94|913.14|920.9|913.1|920.95|913.15|920.42|912.62|26
1654767750000|2022-06-09 09:42:30|920.88|913.08|920.69|912.89|921.02|913.22|920.45|912.65|16
1654767760000|2022-06-09 09:42:40|920.57|912.77|920.89|913.09|921.04|913.24|920.31|912.51|28
1654767770000|2022-06-09 09:42:50|920.86|913.06|921.82|914.02|921.86|914.06|920.84|913.04|21
1654767780000|2022-06-09 09:43:00|921.92|914.12|921.18|913.38|921.92|914.12|921.18|913.38|28
1654767790000|2022-06-09 09:43:10|921.19|913.39|921.18|913.38|921.39|913.59|921.12|913.32|18
1654767800000|2022-06-09 09:43:20|921.19|913.39|921.89|914.09|921.91|914.11|921.19|913.39|17
1654767810000|2022-06-09 09:43:30|921.93|914.13|921.12|913.32|921.93|914.13|920.89|913.09|14
1654767820000|2022-06-09 09:43:40|921.18|913.38|921.13|913.33|921.36|913.56|921|913.2|16
1654767830000|2022-06-09 09:43:50|921.35|913.55|920.88|913.08|921.35|913.55|920.73|912.93|16
1654767840000|2022-06-09 09:44:00|920.94|913.14|921.86|914.06|922.2|914.4|920.94|913.14|25
1654767850000|2022-06-09 09:44:10|921.8|914|921.22|913.42|921.9|914.1|921.2|913.4|25
1654767860000|2022-06-09 09:44:20|921.21|913.41|921.29|913.49|921.72|913.92|921.21|913.41|28
1654767870000|2022-06-09 09:44:30|921.4|913.6|921.48|913.68|921.49|913.69|921.35|913.55|12
1654767880000|2022-06-09 09:44:40|921.49|913.69|921.3|913.5|921.49|913.69|921.26|913.46|14
1654767890000|2022-06-09 09:44:50|921.31|913.51|921.61|913.81|921.65|913.85|921.28|913.48|22
1654767900000|2022-06-09 09:45:00|921.59|913.79|922.15|914.35|922.57|914.77|921.58|913.78|24
1654767910000|2022-06-09 09:45:10|922.13|914.33|921.99|914.19|922.19|914.39|921.87|914.07|27
1654767920000|2022-06-09 09:45:20|922|914.2|921.87|914.07|922.06|914.26|921.87|914.07|21
1654767930000|2022-06-09 09:45:30|921.91|914.11|920.94|913.14|921.93|914.13|920.94|913.14|16
1654767940000|2022-06-09 09:45:40|920.93|913.13|920.79|912.99|921.03|913.23|920.71|912.91|18
1654767950000|2022-06-09 09:45:50|920.74|912.94|920.88|913.08|921.22|913.42|920.51|912.71|26
1654767960000|2022-06-09 09:46:00|921.02|913.22|921.08|913.28|921.15|913.35|920.93|913.13|12
1654767970000|2022-06-09 09:46:10|921.02|913.22|920.8|913|921.13|913.33|920.6|912.8|14
1654767980000|2022-06-09 09:46:20|920.95|913.15|919.5|911.7|920.95|913.15|919.49|911.69|23
1654767990000|2022-06-09 09:46:30|919.49|911.69|920.75|912.95|920.75|912.95|919.46|911.66|19
1654768000000|2022-06-09 09:46:40|920.67|912.87|921.07|913.27|921.07|913.27|920.67|912.87|16
1654768010000|2022-06-09 09:46:50|921.04|913.24|921.06|913.26|921.1|913.3|920.97|913.17|15
1654768020000|2022-06-09 09:47:00|921.07|913.27|921.07|913.27|921.08|913.28|921.01|913.21|9
1654768030000|2022-06-09 09:47:10|921.02|913.22|920.68|912.88|921.08|913.28|920.68|912.88|10
1654768040000|2022-06-09 09:47:20|920.64|912.84|920.77|912.97|920.81|913.01|920.3|912.5|25
1654768050000|2022-06-09 09:47:30|920.78|912.98|920.17|912.37|920.78|912.98|920.04|912.24|14
1654768060000|2022-06-09 09:47:40|920.12|912.32|920.15|912.35|920.17|912.37|920.11|912.31|11
1654768070000|2022-06-09 09:47:50|920.21|912.41|920.24|912.44|920.25|912.45|920.21|912.41|4
1654768080000|2022-06-09 09:48:00|920.28|912.48|918.65|910.85|920.29|912.49|918.51|910.71|27
1654768090000|2022-06-09 09:48:10|918.71|910.91|918.92|911.12|919.04|911.24|918.71|910.91|12
1654768100000|2022-06-09 09:48:20|918.97|911.17|919.15|911.35|919.15|911.35|918.45|910.65|15
1654768110000|2022-06-09 09:48:30|918.93|911.13|919.7|911.9|919.82|912.02|918.64|910.84|26
1654768120000|2022-06-09 09:48:40|919.74|911.94|919.94|912.14|919.94|912.14|919.66|911.86|11
1654768130000|2022-06-09 09:48:50|919.87|912.07|919.78|911.98|919.94|912.14|919.39|911.59|25
1654768140000|2022-06-09 09:49:00|919.8|912|919.55|911.75|919.81|912.01|919.55|911.75|17
1654768150000|2022-06-09 09:49:10|919.6|911.8|919.63|911.83|919.68|911.88|919.59|911.79|8
1654768160000|2022-06-09 09:49:20|919.68|911.88|921.4|913.6|921.4|913.6|919.55|911.75|12
1654768170000|2022-06-09 09:49:30|921.1|913.3|920.22|912.42|921.1|913.3|920.13|912.33|20
1654768180000|2022-06-09 09:49:40|920.26|912.46|920.3|912.5|920.3|912.5|920.18|912.38|14
1654768190000|2022-06-09 09:49:50|920.35|912.55|920.29|912.49|920.36|912.56|920.25|912.45|7
1654768200000|2022-06-09 09:50:00|920.26|912.46|920.84|913.04|920.84|913.04|919.48|911.68|24
1654768210000|2022-06-09 09:50:10|920.53|912.73|919.37|911.57|920.53|912.73|919.37|911.57|19
1654768220000|2022-06-09 09:50:20|919.36|911.56|919.96|912.16|919.96|912.16|919.36|911.56|9
1654768230000|2022-06-09 09:50:30|919.93|912.13|920.2|912.4|920.24|912.44|919.93|912.13|17
1654768240000|2022-06-09 09:50:40|920.24|912.44|920.22|912.42|920.27|912.47|920.14|912.34|11
1654768250000|2022-06-09 09:50:50|920.24|912.44|920.3|912.5|920.3|912.5|920.23|912.43|9
1654768260000|2022-06-09 09:51:00|920.29|912.49|920.05|912.25|920.29|912.49|920|912.2|8
1654768270000|2022-06-09 09:51:10|920.03|912.23|919.45|911.65|920.03|912.23|919.43|911.63|20
1654768280000|2022-06-09 09:51:20|919.49|911.69|919.49|911.69|919.51|911.71|919.49|911.69|10
1654768290000|2022-06-09 09:51:30|919.5|911.7|920.13|912.33|920.13|912.33|919.5|911.7|18
1654768300000|2022-06-09 09:51:40|919.95|912.15|921.09|913.29|921.09|913.29|919.95|912.15|19
1654768310000|2022-06-09 09:51:50|920.98|913.18|920.48|912.68|921.09|913.29|920.47|912.67|8
1654768320000|2022-06-09 09:52:00|921.18|913.38|921.13|913.33|921.18|913.38|921.11|913.31|3
1654768330000|2022-06-09 09:52:10|921.02|913.22|921.09|913.29|921.2|913.4|921.02|913.22|8
1654768340000|2022-06-09 09:52:20|921.2|913.4|920.24|912.44|921.2|913.4|920.03|912.23|6
1654768350000|2022-06-09 09:52:30|920.19|912.39|920.12|912.32|920.24|912.44|919.95|912.15|14
1654768360000|2022-06-09 09:52:40|919.96|912.16|919.72|911.92|920.06|912.26|919.13|911.33|32
1654768370000|2022-06-09 09:52:50|919.81|912.01|919.36|911.56|919.82|912.02|919.33|911.53|9
1654768380000|2022-06-09 09:53:00|919.35|911.55|919.35|911.55|919.36|911.56|919.34|911.54|9
1654768390000|2022-06-09 09:53:10|919.34|911.54|919.34|911.54|919.35|911.55|919.33|911.53|7
1654768400000|2022-06-09 09:53:20|919.33|911.53|918.27|910.47|919.33|911.53|917.91|910.11|15
1654768410000|2022-06-09 09:53:30|918.36|910.56|918.28|910.48|918.97|911.17|917.91|910.11|19
1654768420000|2022-06-09 09:53:40|918.29|910.49|918.63|910.83|918.78|910.98|918.01|910.21|20
1654768430000|2022-06-09 09:53:50|918.64|910.84|918.81|911.01|918.81|911.01|918.55|910.75|6
1654768440000|2022-06-09 09:54:00|918.72|910.92|918.68|910.88|918.79|910.99|918.67|910.87|7
1654768450000|2022-06-09 09:54:10|918.66|910.86|918.39|910.59|918.85|911.05|918.39|910.59|10
1654768460000|2022-06-09 09:54:20|918.72|910.92|919.76|911.96|919.76|911.96|918.72|910.92|21
1654768470000|2022-06-09 09:54:30|919.81|912.01|919.77|911.97|919.81|912.01|919.23|911.43|16
1654768480000|2022-06-09 09:54:40|919.55|911.75|919.36|911.56|919.81|912.01|919.36|911.56|22
1654768490000|2022-06-09 09:54:50|919.35|911.55|919.31|911.51|919.48|911.68|919.31|911.51|12
1654768500000|2022-06-09 09:55:00|919.34|911.54|920.21|912.41|920.21|912.41|919.28|911.48|24
1654768510000|2022-06-09 09:55:10|920.24|912.44|918.94|911.14|920.27|912.47|918.68|910.88|24
1654768520000|2022-06-09 09:55:20|919.04|911.24|917.12|909.32|919.13|911.33|917.12|909.32|20
1654768530000|2022-06-09 09:55:30|917.28|909.48|917.95|910.15|917.97|910.17|916.51|908.71|33
1654768540000|2022-06-09 09:55:40|917.98|910.18|917.69|909.89|918.83|911.03|917.65|909.85|20
1654768550000|2022-06-09 09:55:50|917.29|909.49|917.18|909.38|917.45|909.65|917.18|909.38|6
1654768560000|2022-06-09 09:56:00|917|909.2|917.78|909.98|917.78|909.98|916.62|908.82|26
1654768570000|2022-06-09 09:56:10|918.4|910.6|918.29|910.49|918.75|910.95|917.85|910.05|27
1654768580000|2022-06-09 09:56:20|918.6|910.8|918.18|910.38|918.78|910.98|918.02|910.22|25
1654768590000|2022-06-09 09:56:30|918.21|910.41|917.8|910|918.21|910.41|917.58|909.78|27
1654768600000|2022-06-09 09:56:40|917.85|910.05|917.3|909.5|917.85|910.05|917.29|909.49|13
1654768610000|2022-06-09 09:56:50|917.29|909.49|916.11|908.31|917.3|909.5|916.11|908.31|8
1654768620000|2022-06-09 09:57:00|916.32|908.52|917.14|909.34|917.15|909.35|916.31|908.51|15
1654768630000|2022-06-09 09:57:10|917.06|909.26|917.47|909.67|917.47|909.67|917.06|909.26|7
1654768640000|2022-06-09 09:57:20|917.79|909.99|918.15|910.35|918.15|910.35|917.69|909.89|20
1654768650000|2022-06-09 09:57:30|918.14|910.34|917.34|909.54|918.14|910.34|917.34|909.54|14
1654768660000|2022-06-09 09:57:40|917.45|909.65|917.42|909.62|917.95|910.15|917.38|909.58|15
1654768670000|2022-06-09 09:57:50|917.49|909.69|917.44|909.64|917.99|910.19|917.33|909.53|23
1654768680000|2022-06-09 09:58:00|917.83|910.03|918.05|910.25|918.05|910.25|917.44|909.64|13
1654768690000|2022-06-09 09:58:10|917.93|910.13|917.16|909.36|917.93|910.13|917.07|909.27|20
1654768700000|2022-06-09 09:58:20|917.19|909.39|917.27|909.47|917.27|909.47|917.13|909.33|10
1654768710000|2022-06-09 09:58:30|917.21|909.41|917.53|909.73|917.8|910|917.1|909.3|25
1654768720000|2022-06-09 09:58:40|917.94|910.14|917.83|910.03|917.94|910.14|917.74|909.94|13
1654768730000|2022-06-09 09:58:50|917.89|910.09|917.46|909.66|918.01|910.21|917.42|909.62|19
1654768740000|2022-06-09 09:59:00|917.44|909.64|917.34|909.54|917.44|909.64|917.27|909.47|8
1654768750000|2022-06-09 09:59:10|917.27|909.47|917.28|909.48|917.31|909.51|917.27|909.47|3
1654768760000|2022-06-09 09:59:20|917.3|909.5|917.24|909.44|917.3|909.5|917.18|909.38|9
1654768770000|2022-06-09 09:59:30|917.27|909.47|917.31|909.51|917.76|909.96|917.27|909.47|25
1654768780000|2022-06-09 09:59:40|917.43|909.63|917.5|909.7|917.5|909.7|917.39|909.59|15
1654768790000|2022-06-09 09:59:50|917.46|909.66|917.33|909.53|917.51|909.71|917.33|909.53|10
1654768800000|2022-06-09 10:00:00|917.25|909.45|917.92|910.12|917.92|910.12|917.25|909.45|20
1654768810000|2022-06-09 10:00:10|917.97|910.17|918.57|910.77|918.57|910.77|917.95|910.15|18
1654768820000|2022-06-09 10:00:20|918.54|910.74|918.8|911|919.02|911.22|918.54|910.74|23
1654768830000|2022-06-09 10:00:30|918.89|911.09|918.2|910.4|918.89|911.09|918.17|910.37|12
1654768840000|2022-06-09 10:00:40|918.22|910.42|918.2|910.4|918.22|910.42|918.18|910.38|10
1654768850000|2022-06-09 10:00:50|918.18|910.38|918.23|910.43|918.23|910.43|918.18|910.38|6
1654768860000|2022-06-09 10:01:00|918.22|910.42|918.29|910.49|918.33|910.53|918.22|910.42|8
1654768870000|2022-06-09 10:01:10|918.25|910.45|918.29|910.49|918.29|910.49|918.25|910.45|6
1654768880000|2022-06-09 10:01:20|918.28|910.48|918.27|910.47|918.29|910.49|918.27|910.47|5
1654768890000|2022-06-09 10:01:30|918.28|910.48|918.25|910.45|918.29|910.49|918.22|910.42|7
1654768900000|2022-06-09 10:01:40|918.22|910.42|918.22|910.42|918.26|910.46|918.22|910.42|6
1654768910000|2022-06-09 10:01:50|917.83|910.03|917.59|909.79|917.83|910.03|917.51|909.71|6
1654768920000|2022-06-09 10:02:00|917.62|909.82|917.83|910.03|918.03|910.23|917.37|909.57|19
1654768930000|2022-06-09 10:02:10|917.86|910.06|916.38|908.58|918.03|910.23|916.33|908.53|24
1654768940000|2022-06-09 10:02:20|916.24|908.44|916.07|908.27|916.43|908.63|915.7|907.9|24
1654768950000|2022-06-09 10:02:30|916|908.2|917.1|909.3|917.1|909.3|915.94|908.14|23
1654768960000|2022-06-09 10:02:40|917.02|909.22|917.98|910.18|917.98|910.18|917.02|909.22|18
1654768970000|2022-06-09 10:02:50|918|910.2|917.38|909.58|918.17|910.37|917.38|909.58|19
1654768980000|2022-06-09 10:03:00|917.39|909.59|917.37|909.57|917.39|909.59|917.37|909.57|8
1654768990000|2022-06-09 10:03:10|917.33|909.53|917.32|909.52|917.37|909.57|917.25|909.45|9
1654769000000|2022-06-09 10:03:20|917.63|909.83|918.4|910.6|918.49|910.69|917.42|909.62|20
1654769010000|2022-06-09 10:03:30|918.36|910.56|918.85|911.05|918.94|911.14|918.28|910.48|17
1654769020000|2022-06-09 10:03:40|918.83|911.03|918.93|911.13|918.98|911.18|918.8|911|10
1654769030000|2022-06-09 10:03:50|919|911.2|918.8|911|919|911.2|918.7|910.9|8
1654769040000|2022-06-09 10:04:00|918.86|911.06|920.59|912.79|920.82|913.02|918.86|911.06|27
1654769050000|2022-06-09 10:04:10|920.5|912.7|919.29|911.49|920.5|912.7|919.23|911.43|21
1654769060000|2022-06-09 10:04:20|919.3|911.5|919.29|911.49|919.31|911.51|919.29|911.49|5
1654769070000|2022-06-09 10:04:30|919.35|911.55|919.98|912.18|920.04|912.24|919.33|911.53|14
1654769080000|2022-06-09 10:04:40|920.03|912.23|920.01|912.21|920.09|912.29|919.99|912.19|11
1654769090000|2022-06-09 10:04:50|920.07|912.27|920.09|912.29|920.18|912.38|920.01|912.21|10
1654769100000|2022-06-09 10:05:00|919.73|911.93|919.3|911.5|919.73|911.93|919.17|911.37|15
1654769110000|2022-06-09 10:05:10|919.21|911.41|919.3|911.5|919.37|911.57|919.17|911.37|9
1654769120000|2022-06-09 10:05:20|919.21|911.41|919.2|911.4|919.21|911.41|919.01|911.21|13
1654769130000|2022-06-09 10:05:30|919.14|911.34|919.13|911.33|919.39|911.59|919.13|911.33|15
1654769140000|2022-06-09 10:05:40|919.15|911.35|919.28|911.48|919.32|911.52|919.15|911.35|12
1654769150000|2022-06-09 10:05:50|919.19|911.39|919.25|911.45|919.34|911.54|919.19|911.39|10
1654769160000|2022-06-09 10:06:00|919.27|911.47|919.11|911.31|919.27|911.47|919.08|911.28|16
1654769170000|2022-06-09 10:06:10|919.12|911.32|919.38|911.58|919.42|911.62|919.12|911.32|22
1654769180000|2022-06-09 10:06:20|919.42|911.62|919.34|911.54|919.42|911.62|919.29|911.49|8
1654769190000|2022-06-09 10:06:30|919.33|911.53|919.34|911.54|919.35|911.55|919.21|911.41|9
1654769200000|2022-06-09 10:06:40|919.3|911.5|919.34|911.54|919.34|911.54|919.27|911.47|4
1654769210000|2022-06-09 10:06:50|919.31|911.51|919.32|911.52|919.36|911.56|919.31|911.51|9
1654769220000|2022-06-09 10:07:00|919.33|911.53|919.5|911.7|919.64|911.84|919.28|911.48|21
1654769230000|2022-06-09 10:07:10|919.68|911.88|919.64|911.84|919.9|912.1|918.95|911.15|27
1654769240000|2022-06-09 10:07:20|919.68|911.88|919.33|911.53|919.69|911.89|919.3|911.5|23
1654769250000|2022-06-09 10:07:30|919.4|911.6|919.27|911.47|919.4|911.6|919.24|911.44|15
1654769260000|2022-06-09 10:07:40|919.28|911.48|919.29|911.49|919.29|911.49|919.28|911.48|4
1654769270000|2022-06-09 10:07:50|919.28|911.48|919.33|911.53|919.33|911.53|919.28|911.48|3
1654769280000|2022-06-09 10:08:00|919.32|911.52|918.3|910.5|919.32|911.52|918.23|910.43|17
1654769290000|2022-06-09 10:08:10|918.29|910.49|918|910.2|918.33|910.53|917.57|909.77|28
1654769300000|2022-06-09 10:08:20|917.99|910.19|918.1|910.3|918.1|910.3|917.74|909.94|16
1654769310000|2022-06-09 10:08:30|918.08|910.28|916.54|908.74|918.08|910.28|916.5|908.7|27
1654769320000|2022-06-09 10:08:40|916.24|908.44|915.66|907.86|916.55|908.75|915.56|907.76|19
1654769330000|2022-06-09 10:08:50|915.62|907.82|915.63|907.83|915.88|908.08|914.93|907.13|19
1654769340000|2022-06-09 10:09:00|915.67|907.87|915.75|907.95|915.87|908.07|915.63|907.83|16
1654769350000|2022-06-09 10:09:10|915.69|907.89|914.64|906.84|915.69|907.89|914.64|906.84|22
1654769360000|2022-06-09 10:09:20|914.74|906.94|913.39|905.59|914.75|906.95|912.35|904.55|26
1654769370000|2022-06-09 10:09:30|913.41|905.61|913.97|906.17|914.06|906.26|913.41|905.61|25
1654769380000|2022-06-09 10:09:40|914.02|906.22|913.3|905.5|914.03|906.23|913.28|905.48|21
1654769390000|2022-06-09 10:09:50|913.33|905.53|913.3|905.5|913.42|905.62|913.3|905.5|8
1654769400000|2022-06-09 10:10:00|913.36|905.56|912.19|904.39|913.36|905.56|911.98|904.18|27
1654769410000|2022-06-09 10:10:10|912.07|904.27|912.83|905.03|912.96|905.16|912|904.2|24
1654769420000|2022-06-09 10:10:20|912.9|905.1|912.43|904.63|913.15|905.35|912.39|904.59|26
1654769430000|2022-06-09 10:10:30|912.38|904.58|912.66|904.86|912.66|904.86|912.34|904.54|16
1654769440000|2022-06-09 10:10:40|912.72|904.92|913.22|905.42|913.5|905.7|912.69|904.89|18
1654769450000|2022-06-09 10:10:50|913.23|905.43|913.19|905.39|913.23|905.43|913.18|905.38|18
1654769460000|2022-06-09 10:11:00|913.85|906.05|913.33|905.53|913.89|906.09|913.33|905.53|27
1654769470000|2022-06-09 10:11:10|913.41|905.61|913.24|905.44|913.41|905.61|913.19|905.39|16
1654769480000|2022-06-09 10:11:20|913.36|905.56|914.15|906.35|914.15|906.35|913.29|905.49|25
1654769490000|2022-06-09 10:11:30|914.17|906.37|915.73|907.93|915.82|908.02|913.76|905.96|26
1654769500000|2022-06-09 10:11:40|915.72|907.92|915.37|907.57|915.83|908.03|915.3|907.5|29
1654769510000|2022-06-09 10:11:50|915.36|907.56|915.25|907.45|915.37|907.57|915.24|907.44|19
1654769520000|2022-06-09 10:12:00|915.3|907.5|914.45|906.65|915.41|907.61|914.45|906.65|30
1654769530000|2022-06-09 10:12:10|914.54|906.74|915.74|907.94|915.78|907.98|914.5|906.7|28
1654769540000|2022-06-09 10:12:20|915.76|907.96|915.29|907.49|915.83|908.03|915.2|907.4|26
1654769550000|2022-06-09 10:12:30|915.23|907.43|914.41|906.61|915.28|907.48|914.4|906.6|19
1654769560000|2022-06-09 10:12:40|914.4|906.6|914.41|906.61|914.86|907.06|914.4|906.6|15
1654769570000|2022-06-09 10:12:50|914.43|906.63|914.67|906.87|915.39|907.59|914.43|906.63|20
1654769580000|2022-06-09 10:13:00|914.64|906.84|915.94|908.14|915.94|908.14|914.64|906.84|16
1654769590000|2022-06-09 10:13:10|915.85|908.05|916.09|908.29|916.25|908.45|915.73|907.93|21
1654769600000|2022-06-09 10:13:20|916.05|908.25|915.32|907.52|916.12|908.32|915.32|907.52|12
1654769610000|2022-06-09 10:13:30|915.33|907.53|914.4|906.6|915.36|907.56|914.39|906.59|15
1654769620000|2022-06-09 10:13:40|914.39|906.59|914.39|906.59|914.41|906.61|914.36|906.56|9
1654769630000|2022-06-09 10:13:50|914.38|906.58|914.38|906.58|914.43|906.63|914.37|906.57|12
1654769640000|2022-06-09 10:14:00|914.37|906.57|915.11|907.31|915.11|907.31|914.37|906.57|17
1654769650000|2022-06-09 10:14:10|915.08|907.28|914.09|906.29|915.08|907.28|913.38|905.58|23
1654769660000|2022-06-09 10:14:20|914.1|906.3|914.54|906.74|914.66|906.86|914.1|906.3|26
1654769670000|2022-06-09 10:14:30|914.53|906.73|914.86|907.06|915.09|907.29|914.42|906.62|20
1654769680000|2022-06-09 10:14:40|914.54|906.74|914.47|906.67|914.54|906.74|914.37|906.57|17
1654769690000|2022-06-09 10:14:50|914.48|906.68|914.44|906.64|914.48|906.68|914.43|906.63|7
1654769700000|2022-06-09 10:15:00|914.43|906.63|913.95|906.15|914.43|906.63|913.95|906.15|17
1654769710000|2022-06-09 10:15:10|913.68|905.88|913.48|905.68|913.87|906.07|913.27|905.47|21
1654769720000|2022-06-09 10:15:20|913.49|905.69|913.67|905.87|913.71|905.91|913.46|905.66|16
1654769730000|2022-06-09 10:15:30|913.7|905.9|913.67|905.87|913.7|905.9|913.67|905.87|8
1654769740000|2022-06-09 10:15:40|913.69|905.89|913.7|905.9|913.8|906|913.42|905.62|17
1654769750000|2022-06-09 10:15:50|913.67|905.87|913.8|906|913.88|906.08|913.43|905.63|19
1654769760000|2022-06-09 10:16:00|913.79|905.99|914.11|906.31|914.17|906.37|913.79|905.99|18
1654769770000|2022-06-09 10:16:10|914.08|906.28|913.33|905.53|914.19|906.39|913.27|905.47|11
1654769780000|2022-06-09 10:16:20|913.31|905.51|913.35|905.55|913.47|905.67|913.09|905.29|23
1654769790000|2022-06-09 10:16:30|913.37|905.57|913.45|905.65|913.48|905.68|913.31|905.51|17
1654769800000|2022-06-09 10:16:40|913.49|905.69|913.47|905.67|914.09|906.29|913.39|905.59|14
1654769810000|2022-06-09 10:16:50|913.51|905.71|913.98|906.18|914.01|906.21|913.27|905.47|16
1654769820000|2022-06-09 10:17:00|914.02|906.22|913.53|905.73|914.02|906.22|913.36|905.56|13
1654769830000|2022-06-09 10:17:10|913.49|905.69|913.56|905.76|913.62|905.82|913.49|905.69|6
1654769840000|2022-06-09 10:17:20|913.62|905.82|913.28|905.48|913.88|906.08|913.27|905.47|16
1654769850000|2022-06-09 10:17:30|913.31|905.51|913.78|905.98|913.78|905.98|913.27|905.47|7
1654769860000|2022-06-09 10:17:40|913.71|905.91|913.78|905.98|913.78|905.98|913.71|905.91|4
1654769870000|2022-06-09 10:17:50|913.77|905.97|913.67|905.87|913.77|905.97|913.57|905.77|17
1654769880000|2022-06-09 10:18:00|913.63|905.83|913.69|905.89|913.79|905.99|913.63|905.83|3
1654769890000|2022-06-09 10:18:10|913.74|905.94|913.74|905.94|913.84|906.04|913.69|905.89|7
1654769900000|2022-06-09 10:18:20|913.84|906.04|913.84|906.04|913.84|906.04|913.74|905.94|3
1654769910000|2022-06-09 10:18:30|913.86|906.06|913.88|906.08|913.88|906.08|913.86|906.06|2
1654769920000|2022-06-09 10:18:40|913.79|905.99|914.23|906.43|914.23|906.43|913.79|905.99|6
1654769930000|2022-06-09 10:18:50|914.05|906.25|913.89|906.09|914.09|906.29|913.89|906.09|9
1654769940000|2022-06-09 10:19:00|913.9|906.1|913.36|905.56|913.9|906.1|913.23|905.43|15
1654769950000|2022-06-09 10:19:10|913.37|905.57|913.54|905.74|913.64|905.84|913.37|905.57|21
1654769960000|2022-06-09 10:19:20|913.48|905.68|913.56|905.76|913.56|905.76|913.48|905.68|6
1654769970000|2022-06-09 10:19:30|913.48|905.68|913.56|905.76|913.56|905.76|913.48|905.68|5
1654769980000|2022-06-09 10:19:40|913.57|905.77|913.67|905.87|913.7|905.9|913.57|905.77|8
1654769990000|2022-06-09 10:19:50|913.71|905.91|913.88|906.08|913.88|906.08|913.67|905.87|4
1654770000000|2022-06-09 10:20:00|913.82|906.02|913.88|906.08|913.88|906.08|913.52|905.72|8
1654770010000|2022-06-09 10:20:10|913.87|906.07|913.9|906.1|913.9|906.1|913.84|906.04|10
1654770020000|2022-06-09 10:20:20|913.84|906.04|913.79|905.99|913.84|906.04|913.74|905.94|6
1654770030000|2022-06-09 10:20:30|913.82|906.02|914.98|907.18|914.98|907.18|913.82|906.02|19
1654770040000|2022-06-09 10:20:40|914.97|907.17|915.08|907.28|915.11|907.31|914.9|907.1|11
1654770050000|2022-06-09 10:20:50|915.01|907.21|915.06|907.26|915.08|907.28|915.01|907.21|9
1654770060000|2022-06-09 10:21:00|915.07|907.27|915.46|907.66|915.47|907.67|915.05|907.25|19
1654770070000|2022-06-09 10:21:10|915.45|907.65|915.43|907.63|915.61|907.81|915.39|907.59|21
1654770080000|2022-06-09 10:21:20|915.41|907.61|915.43|907.63|915.43|907.63|915.4|907.6|8
1654770090000|2022-06-09 10:21:30|915.42|907.62|915.56|907.76|915.61|907.81|915.42|907.62|17
1654770100000|2022-06-09 10:21:40|915.92|908.12|915.49|907.69|915.92|908.12|915.46|907.66|14
1654770110000|2022-06-09 10:21:50|915.51|907.71|915.71|907.91|915.88|908.08|915.5|907.7|8
1654770120000|2022-06-09 10:22:00|915.79|907.99|915.9|908.1|915.96|908.16|915.79|907.99|9
1654770130000|2022-06-09 10:22:10|915.96|908.16|916.46|908.66|916.53|908.73|915.96|908.16|19
1654770140000|2022-06-09 10:22:20|916.56|908.76|917.34|909.54|917.34|909.54|916.45|908.65|25
1654770150000|2022-06-09 10:22:30|917.37|909.57|917.41|909.61|917.49|909.69|917.37|909.57|27
1654770160000|2022-06-09 10:22:40|917.42|909.62|918.3|910.5|918.3|910.5|917.36|909.56|21
1654770170000|2022-06-09 10:22:50|918.31|910.51|918.17|910.37|918.31|910.51|918.15|910.35|19
1654770180000|2022-06-09 10:23:00|918.18|910.38|918.28|910.48|918.28|910.48|918|910.2|21
1654770190000|2022-06-09 10:23:10|918.22|910.42|919.4|911.6|919.4|911.6|917.96|910.16|24
1654770200000|2022-06-09 10:23:20|919.41|911.61|919.91|912.11|920.28|912.48|919.35|911.55|22
1654770210000|2022-06-09 10:23:30|920.17|912.37|920.16|912.36|920.32|912.52|919.91|912.11|14
1654770220000|2022-06-09 10:23:40|920.17|912.37|919.46|911.66|920.2|912.4|919.45|911.65|17
1654770230000|2022-06-09 10:23:50|919.4|911.6|919.4|911.6|919.42|911.62|919.34|911.54|13
1654770240000|2022-06-09 10:24:00|919.46|911.66|919.24|911.44|919.47|911.67|919.23|911.43|6
1654770250000|2022-06-09 10:24:10|919.21|911.41|919.08|911.28|919.21|911.41|919.08|911.28|7
1654770260000|2022-06-09 10:24:20|919.11|911.31|919.24|911.44|919.24|911.44|919.08|911.28|10
1654770270000|2022-06-09 10:24:30|919.16|911.36|919.16|911.36|919.27|911.47|919.13|911.33|7
1654770280000|2022-06-09 10:24:40|919.13|911.33|919.21|911.41|919.24|911.44|919.13|911.33|12
1654770290000|2022-06-09 10:24:50|919.22|911.42|919.23|911.43|919.26|911.46|919.12|911.32|9
1654770300000|2022-06-09 10:25:00|919.26|911.46|919.29|911.49|919.29|911.49|919.23|911.43|6
1654770310000|2022-06-09 10:25:10|918.77|910.97|919.09|911.29|919.18|911.38|918.61|910.81|16
1654770320000|2022-06-09 10:25:20|919.22|911.42|919.22|911.42|919.24|911.44|919.09|911.29|11
1654770330000|2022-06-09 10:25:30|919.24|911.44|919.22|911.42|919.4|911.6|919.16|911.36|6
1654770340000|2022-06-09 10:25:40|919.05|911.25|918.25|910.45|919.05|911.25|918.24|910.44|13
1654770350000|2022-06-09 10:25:50|918.24|910.44|918.24|910.44|918.24|910.44|918.24|910.44|1
1654770360000|2022-06-09 10:26:00|918.32|910.52|918.33|910.53|918.33|910.53|918.25|910.45|7
1654770370000|2022-06-09 10:26:10|918.27|910.47|918.29|910.49|918.29|910.49|918.18|910.38|6
1654770380000|2022-06-09 10:26:20|918.23|910.43|918.3|910.5|918.31|910.51|918.23|910.43|4
1654770390000|2022-06-09 10:26:30|918.36|910.56|918.3|910.5|918.47|910.67|918.27|910.47|9
1654770400000|2022-06-09 10:26:40|918.27|910.47|918.42|910.62|918.61|910.81|918.23|910.43|18
1654770410000|2022-06-09 10:26:50|918.44|910.64|919.6|911.8|919.6|911.8|918.41|910.61|29
1654770420000|2022-06-09 10:27:00|919.78|911.98|919.43|911.63|919.79|911.99|919.43|911.63|11
1654770430000|2022-06-09 10:27:10|919.38|911.58|919.36|911.56|919.62|911.82|919.35|911.55|6
1654770440000|2022-06-09 10:27:20|919.35|911.55|919.35|911.55|919.36|911.56|919.34|911.54|5
1654770450000|2022-06-09 10:27:30|919.36|911.56|919.4|911.6|919.4|911.6|919.32|911.52|9
1654770460000|2022-06-09 10:27:40|919.36|911.56|919.35|911.55|919.36|911.56|919.33|911.53|8
1654770470000|2022-06-09 10:27:50|919.34|911.54|919.19|911.39|919.34|911.54|919.19|911.39|8
1654770480000|2022-06-09 10:28:00|919.13|911.33|919.38|911.58|919.38|911.58|918.85|911.05|14
1654770490000|2022-06-09 10:28:10|919.28|911.48|919.45|911.65|919.47|911.67|919.28|911.48|21
1654770500000|2022-06-09 10:28:20|919.43|911.63|919.98|912.18|920.08|912.28|919.42|911.62|14
1654770510000|2022-06-09 10:28:30|919.93|912.13|919.98|912.18|920|912.2|919.93|912.13|14
1654770520000|2022-06-09 10:28:40|919.94|912.14|920.99|913.19|920.99|913.19|919.94|912.14|19
1654770530000|2022-06-09 10:28:50|921.05|913.25|922.56|914.76|922.56|914.76|921.05|913.25|32
1654770540000|2022-06-09 10:29:00|922.49|914.69|925.37|917.57|925.77|917.97|922.49|914.69|29
1654770550000|2022-06-09 10:29:10|925.15|917.35|923.67|915.87|925.15|917.35|923.34|915.54|27
1654770560000|2022-06-09 10:29:20|923.68|915.88|924.1|916.3|924.2|916.4|923.68|915.88|26
1654770570000|2022-06-09 10:29:30|924.2|916.4|923.5|915.7|924.2|916.4|923.48|915.68|17
1654770580000|2022-06-09 10:29:40|923.49|915.69|924.79|916.99|924.82|917.02|923.49|915.69|26
1654770590000|2022-06-09 10:29:50|924.8|917|924.59|916.79|924.91|917.11|924.59|916.79|15
1654770600000|2022-06-09 10:30:00|924.48|916.68|924.83|917.03|924.83|917.03|924.29|916.49|27
1654770610000|2022-06-09 10:30:10|924.95|917.15|924.54|916.74|925.21|917.41|924.54|916.74|21
1654770620000|2022-06-09 10:30:20|924.45|916.65|924.41|916.61|925.19|917.39|924.41|916.61|20
1654770630000|2022-06-09 10:30:30|924.5|916.7|923.55|915.75|924.5|916.7|923.5|915.7|15
1654770640000|2022-06-09 10:30:40|923.5|915.7|922.89|915.09|924.01|916.21|922.77|914.97|27
1654770650000|2022-06-09 10:30:50|922.69|914.89|921.76|913.96|922.73|914.93|921.76|913.96|27
1654770660000|2022-06-09 10:31:00|921.51|913.71|921.3|913.5|921.51|913.71|921.22|913.42|25
1654770670000|2022-06-09 10:31:10|921.16|913.36|921.18|913.38|921.3|913.5|921.09|913.29|19
1654770680000|2022-06-09 10:31:20|921.17|913.37|921.17|913.37|921.26|913.46|921.07|913.27|18
1654770690000|2022-06-09 10:31:30|921.24|913.44|921.09|913.29|921.24|913.44|920.9|913.1|16
1654770700000|2022-06-09 10:31:40|921.15|913.35|921.17|913.37|921.19|913.39|921.13|913.33|7
1654770710000|2022-06-09 10:31:50|921.21|913.41|920.45|912.65|921.21|913.41|920.45|912.65|12
1654770720000|2022-06-09 10:32:00|920.57|912.77|919.57|911.77|920.57|912.77|919.46|911.66|19
1654770730000|2022-06-09 10:32:10|919.77|911.97|919.96|912.16|920.11|912.31|919.77|911.97|16
1654770740000|2022-06-09 10:32:20|919.95|912.15|919.97|912.17|919.99|912.19|919.88|912.08|10
1654770750000|2022-06-09 10:32:30|919.95|912.15|920.2|912.4|920.28|912.48|919.95|912.15|20
1654770760000|2022-06-09 10:32:40|920.19|912.39|920.27|912.47|920.36|912.56|920|912.2|19
1654770770000|2022-06-09 10:32:50|920.26|912.46|919.43|911.63|920.3|912.5|919.43|911.63|20
1654770780000|2022-06-09 10:33:00|919.44|911.64|920.18|912.38|920.21|912.41|919.4|911.6|20
1654770790000|2022-06-09 10:33:10|920.15|912.35|920.98|913.18|920.98|913.18|920.15|912.35|16
1654770800000|2022-06-09 10:33:20|921.06|913.26|921.04|913.24|921.06|913.26|920.58|912.78|19
1654770810000|2022-06-09 10:33:30|920.99|913.19|920.95|913.15|921.05|913.25|920.95|913.15|8
1654770820000|2022-06-09 10:33:40|920.93|913.13|920.57|912.77|920.93|913.13|920.5|912.7|9
1654770830000|2022-06-09 10:33:50|920.56|912.76|920.4|912.6|920.56|912.76|920.23|912.43|9
1654770840000|2022-06-09 10:34:00|920.41|912.61|920.87|913.07|920.87|913.07|920.41|912.61|15
1654770850000|2022-06-09 10:34:10|920.86|913.06|920.74|912.94|920.96|913.16|920.69|912.89|12
1654770860000|2022-06-09 10:34:20|920.73|912.93|921.28|913.48|921.3|913.5|920.69|912.89|12
1654770870000|2022-06-09 10:34:30|921.23|913.43|921.26|913.46|921.28|913.48|921.17|913.37|7
1654770880000|2022-06-09 10:34:40|921.25|913.45|920.99|913.19|921.25|913.45|920.99|913.19|3
1654770890000|2022-06-09 10:34:50|921|913.2|921.37|913.57|921.46|913.66|920.99|913.19|20
1654770900000|2022-06-09 10:35:00|921.4|913.6|922.08|914.28|922.1|914.3|921.31|913.51|11
1654770910000|2022-06-09 10:35:10|922.1|914.3|922.09|914.29|922.13|914.33|921.5|913.7|15
1654770920000|2022-06-09 10:35:20|921.96|914.16|921.56|913.76|922|914.2|921.54|913.74|6
1654770930000|2022-06-09 10:35:30|922.02|914.22|921.92|914.12|922.02|914.22|921.92|914.12|9
1654770940000|2022-06-09 10:35:40|921.95|914.15|921.44|913.64|921.95|914.15|921.33|913.53|17
1654770950000|2022-06-09 10:35:50|921.43|913.63|921.39|913.59|921.43|913.63|921.39|913.59|9
1654770960000|2022-06-09 10:36:00|921.35|913.55|921.04|913.24|921.35|913.55|921.04|913.24|9
1654770970000|2022-06-09 10:36:10|921.06|913.26|921.01|913.21|921.21|913.41|921.01|913.21|13
1654770980000|2022-06-09 10:36:20|921.16|913.36|921.33|913.53|921.33|913.53|921.03|913.23|16
1654770990000|2022-06-09 10:36:30|921.32|913.52|921.32|913.52|921.37|913.57|920.94|913.14|22
1654771000000|2022-06-09 10:36:40|921.29|913.49|921.18|913.38|921.29|913.49|921.15|913.35|23
1654771010000|2022-06-09 10:36:50|920.97|913.17|920.97|913.17|921.1|913.3|920.96|913.16|6
1654771020000|2022-06-09 10:37:00|920.96|913.16|920.99|913.19|921.02|913.22|920.48|912.68|18
1654771030000|2022-06-09 10:37:10|921.02|913.22|920.97|913.17|921.07|913.27|920.86|913.06|19
1654771040000|2022-06-09 10:37:20|920.94|913.14|920.78|912.98|921.05|913.25|920.59|912.79|19
1654771050000|2022-06-09 10:37:30|920.88|913.08|920.87|913.07|920.99|913.19|920.82|913.02|14
1654771060000|2022-06-09 10:37:40|920.98|913.18|921.1|913.3|921.2|913.4|920.96|913.16|12
1654771070000|2022-06-09 10:37:50|921.17|913.37|921.36|913.56|921.4|913.6|921.17|913.37|8
1654771080000|2022-06-09 10:38:00|921.37|913.57|921.41|913.61|922.37|914.57|921.2|913.4|18
1654771090000|2022-06-09 10:38:10|921.37|913.57|921.2|913.4|921.37|913.57|920.99|913.19|20
1654771100000|2022-06-09 10:38:20|921.17|913.37|921.28|913.48|921.4|913.6|920.86|913.06|12
1654771110000|2022-06-09 10:38:30|921.27|913.47|921.2|913.4|921.28|913.48|921.02|913.22|9
1654771120000|2022-06-09 10:38:40|921.22|913.42|920.84|913.04|921.22|913.42|920.67|912.87|9
1654771130000|2022-06-09 10:38:50|920.88|913.08|920.84|913.04|920.88|913.08|920.82|913.02|4
1654771140000|2022-06-09 10:39:00|920.82|913.02|920.87|913.07|921.22|913.42|920.82|913.02|9
1654771150000|2022-06-09 10:39:10|921.01|913.21|921.04|913.24|921.04|913.24|920.87|913.07|10
1654771160000|2022-06-09 10:39:20|920.87|913.07|920.91|913.11|920.91|913.11|920.87|913.07|2
1654771170000|2022-06-09 10:39:30|920.88|913.08|920.92|913.12|920.92|913.12|920.88|913.08|7
1654771180000|2022-06-09 10:39:40|920.76|912.96|921.22|913.42|921.34|913.54|920.7|912.9|13
1654771190000|2022-06-09 10:39:50|921.21|913.41|921.32|913.52|921.71|913.91|921.21|913.41|21
1654771200000|2022-06-09 10:40:00|921.33|913.53|921.21|913.41|921.33|913.53|921.21|913.41|8
1654771210000|2022-06-09 10:40:10|921.14|913.34|921.14|913.34|921.28|913.48|921.12|913.32|15
1654771220000|2022-06-09 10:40:20|921.13|913.33|920.94|913.14|921.13|913.33|920.91|913.11|10
1654771230000|2022-06-09 10:40:30|921.05|913.25|921.04|913.24|921.05|913.25|920.89|913.09|6
1654771240000|2022-06-09 10:40:40|920.99|913.19|921.03|913.23|921.06|913.26|920.99|913.19|9
1654771250000|2022-06-09 10:40:50|921.06|913.26|920.88|913.08|921.06|913.26|920.84|913.04|7
1654771260000|2022-06-09 10:41:00|920.85|913.05|920.88|913.08|920.89|913.09|920.84|913.04|7
1654771270000|2022-06-09 10:41:10|920.85|913.05|920.39|912.59|921.1|913.3|920.39|912.59|14
1654771280000|2022-06-09 10:41:20|920.38|912.58|920.86|913.06|920.86|913.06|920.24|912.44|21
1654771290000|2022-06-09 10:41:30|920.83|913.03|921|913.2|921.11|913.31|920.83|913.03|19
1654771300000|2022-06-09 10:41:40|921.01|913.21|920.48|912.68|921.13|913.33|920.48|912.68|13
1654771310000|2022-06-09 10:41:50|920.47|912.67|920.43|912.63|920.57|912.77|920.34|912.54|14
1654771320000|2022-06-09 10:42:00|920.42|912.62|920.12|912.32|920.43|912.63|920.12|912.32|7
1654771330000|2022-06-09 10:42:10|920.19|912.39|919.05|911.25|920.19|912.39|918.8|911|20
1654771340000|2022-06-09 10:42:20|919.01|911.21|920.06|912.26|920.06|912.26|919.01|911.21|22
1654771350000|2022-06-09 10:42:30|919.86|912.06|919.98|912.18|920.05|912.25|919.7|911.9|19
1654771360000|2022-06-09 10:42:40|919.99|912.19|919.3|911.5|920.01|912.21|919.3|911.5|23
1654771370000|2022-06-09 10:42:50|919.39|911.59|919.24|911.44|919.39|911.59|919.24|911.44|10
1654771380000|2022-06-09 10:43:00|919.27|911.47|919.57|911.77|919.98|912.18|919.01|911.21|20
1654771390000|2022-06-09 10:43:10|919.79|911.99|920.49|912.69|920.52|912.72|919.59|911.79|14
1654771400000|2022-06-09 10:43:20|920.47|912.67|920.9|913.1|920.94|913.14|920.34|912.54|22
1654771410000|2022-06-09 10:43:30|920.98|913.18|921.47|913.67|921.47|913.67|920.67|912.87|12
1654771420000|2022-06-09 10:43:40|921.36|913.56|920.92|913.12|921.57|913.77|920.92|913.12|24
1654771430000|2022-06-09 10:43:50|920.67|912.87|920.94|913.14|921.01|913.21|920.67|912.87|17
1654771440000|2022-06-09 10:44:00|920.95|913.15|920.68|912.88|921.05|913.25|920.62|912.82|20
1654771450000|2022-06-09 10:44:10|920.73|912.93|921.22|913.42|921.22|913.42|920.61|912.81|22
1654771460000|2022-06-09 10:44:20|921.19|913.39|920.92|913.12|921.19|913.39|920.92|913.12|8
1654771470000|2022-06-09 10:44:30|921.01|913.21|921.11|913.31|921.16|913.36|920.92|913.12|8
1654771480000|2022-06-09 10:44:40|921.07|913.27|921.48|913.68|921.54|913.74|921.07|913.27|20
1654771490000|2022-06-09 10:44:50|921.54|913.74|921.28|913.48|921.64|913.84|921.27|913.47|16
1654771500000|2022-06-09 10:45:00|921.32|913.52|920.75|912.95|921.32|913.52|920.73|912.93|10
1654771510000|2022-06-09 10:45:10|920.76|912.96|920.58|912.78|920.82|913.02|920.57|912.77|16
1654771520000|2022-06-09 10:45:20|920.56|912.76|920.9|913.1|920.91|913.11|920.56|912.76|6
1654771530000|2022-06-09 10:45:30|920.91|913.11|920.96|913.16|920.96|913.16|920.9|913.1|5
1654771540000|2022-06-09 10:45:40|921.42|913.62|920.9|913.1|921.42|913.62|920.44|912.64|6
1654771550000|2022-06-09 10:45:50|920.5|912.7|920.88|913.08|920.88|913.08|920.46|912.66|6
1654771560000|2022-06-09 10:46:00|920.5|912.7|920.5|912.7|920.9|913.1|920.5|912.7|3
1654771570000|2022-06-09 10:46:10|920.46|912.66|921.09|913.29|921.09|913.29|920.46|912.66|4
1654771580000|2022-06-09 10:46:20|920.69|912.89|921.4|913.6|921.4|913.6|920.67|912.87|12
1654771590000|2022-06-09 10:46:30|921.29|913.49|921.08|913.28|921.29|913.49|921.05|913.25|6
1654771600000|2022-06-09 10:46:40|921.22|913.42|921.32|913.52|921.33|913.53|921.1|913.3|8
1654771610000|2022-06-09 10:46:50|921.22|913.42|920.78|912.98|921.22|913.42|920.76|912.96|9
1654771620000|2022-06-09 10:47:00|921.08|913.28|920.44|912.64|921.08|913.28|920.28|912.48|20
1654771630000|2022-06-09 10:47:10|920.36|912.56|919.4|911.6|920.43|912.63|919.28|911.48|19
1654771640000|2022-06-09 10:47:20|919.53|911.73|918.38|910.58|919.53|911.73|918.38|910.58|23
1654771650000|2022-06-09 10:47:30|918.37|910.57|918.34|910.54|918.75|910.95|918.22|910.42|17
1654771660000|2022-06-09 10:47:40|918.36|910.56|919.24|911.44|919.24|911.44|918.36|910.56|9
1654771670000|2022-06-09 10:47:50|919.22|911.42|918.4|910.6|919.22|911.42|918.4|910.6|16
1654771680000|2022-06-09 10:48:00|918.3|910.5|917.15|909.35|918.3|910.5|917.1|909.3|16
1654771690000|2022-06-09 10:48:10|917.14|909.34|917.16|909.36|917.29|909.49|917.08|909.28|14
1654771700000|2022-06-09 10:48:20|917.15|909.35|917.45|909.65|917.45|909.65|917.08|909.28|18
1654771710000|2022-06-09 10:48:30|917.33|909.53|917.44|909.64|917.44|909.64|917.31|909.51|7
1654771720000|2022-06-09 10:48:40|917.43|909.63|917.49|909.69|917.49|909.69|917.2|909.4|21
1654771730000|2022-06-09 10:48:50|917.3|909.5|917.14|909.34|917.42|909.62|917.04|909.24|12
1654771740000|2022-06-09 10:49:00|916.53|908.73|917.25|909.45|917.25|909.45|916.5|908.7|14
1654771750000|2022-06-09 10:49:10|917.17|909.37|917.28|909.48|917.46|909.66|916.93|909.13|21
1654771760000|2022-06-09 10:49:20|917.33|909.53|917.28|909.48|917.44|909.64|917.24|909.44|13
1654771770000|2022-06-09 10:49:30|917.36|909.56|917.37|909.57|917.38|909.58|917.3|909.5|11
1654771780000|2022-06-09 10:49:40|917.33|909.53|917.05|909.25|917.38|909.58|917.02|909.22|11
1654771790000|2022-06-09 10:49:50|917.07|909.27|916.94|909.14|917.16|909.36|916.88|909.08|11
1654771800000|2022-06-09 10:50:00|916.9|909.1|917.18|909.38|917.18|909.38|916.9|909.1|7
1654771810000|2022-06-09 10:50:10|917.21|909.41|917.47|909.67|917.47|909.67|917.1|909.3|10
1654771820000|2022-06-09 10:50:20|917.46|909.66|918.9|911.1|918.95|911.15|917.3|909.5|25
1654771830000|2022-06-09 10:50:30|918.91|911.11|919.15|911.35|919.19|911.39|918.91|911.11|16
1654771840000|2022-06-09 10:50:40|919.14|911.34|920.01|912.21|920.01|912.21|919.1|911.3|15
1654771850000|2022-06-09 10:50:50|919.97|912.17|920.85|913.05|921.39|913.59|919.34|911.54|15
1654771860000|2022-06-09 10:51:00|920.89|913.09|922.37|914.57|923.06|915.26|920.73|912.93|26
1654771870000|2022-06-09 10:51:10|922.41|914.61|922.13|914.33|922.41|914.61|921.92|914.12|14
1654771880000|2022-06-09 10:51:20|922.11|914.31|921.18|913.38|922.17|914.37|921.05|913.25|26
1654771890000|2022-06-09 10:51:30|921.19|913.39|921.19|913.39|921.32|913.52|921.16|913.36|22
1654771900000|2022-06-09 10:51:40|921.25|913.45|921.32|913.52|921.47|913.67|921.25|913.45|12
1654771910000|2022-06-09 10:51:50|921.38|913.58|920.31|912.51|921.49|913.69|920.31|912.51|14
1654771920000|2022-06-09 10:52:00|920.5|912.7|920.5|912.7|920.55|912.75|920.49|912.69|19
1654771930000|2022-06-09 10:52:10|920.51|912.71|920.36|912.56|920.52|912.72|920.36|912.56|10
1654771940000|2022-06-09 10:52:20|920.37|912.57|920.32|912.52|920.37|912.57|920.32|912.52|10
1654771950000|2022-06-09 10:52:30|920.34|912.54|919.94|912.14|920.45|912.65|919.92|912.12|10
1654771960000|2022-06-09 10:52:40|919.96|912.16|919.84|912.04|919.96|912.16|919.81|912.01|5
1654771970000|2022-06-09 10:52:50|919.82|912.02|919.46|911.66|919.82|912.02|919.36|911.56|8
1654771980000|2022-06-09 10:53:00|919.41|911.61|919.22|911.42|919.41|911.61|919.22|911.42|11
1654771990000|2022-06-09 10:53:10|919.29|911.49|918.85|911.05|919.29|911.49|918.39|910.59|14
1654772000000|2022-06-09 10:53:20|918.9|911.1|919.21|911.41|919.21|911.41|918.78|910.98|19
1654772010000|2022-06-09 10:53:30|918.88|911.08|918.59|910.79|919.21|911.41|918.59|910.79|7
1654772020000|2022-06-09 10:53:40|918.63|910.83|918.72|910.92|918.72|910.92|918.42|910.62|7
1654772030000|2022-06-09 10:53:50|918.45|910.65|918.48|910.68|918.48|910.68|918.17|910.37|9
1654772040000|2022-06-09 10:54:00|918.37|910.57|918.5|910.7|918.54|910.74|918.17|910.37|14
1654772050000|2022-06-09 10:54:10|918.52|910.72|919.04|911.24|919.35|911.55|918.5|910.7|14
1654772060000|2022-06-09 10:54:20|918.95|911.15|919.17|911.37|919.35|911.55|918.95|911.15|11
1654772070000|2022-06-09 10:54:30|918.94|911.14|918.53|910.73|919.17|911.37|918.52|910.72|15
1654772080000|2022-06-09 10:54:40|918.56|910.76|918.56|910.76|918.65|910.85|918.51|910.71|11
1654772090000|2022-06-09 10:54:50|918.63|910.83|918.59|910.79|918.7|910.9|918.46|910.66|8
1654772100000|2022-06-09 10:55:00|918.62|910.82|917.97|910.17|918.62|910.82|917.97|910.17|23
1654772110000|2022-06-09 10:55:10|918.01|910.21|918.52|910.72|918.61|910.81|917.97|910.17|23
1654772120000|2022-06-09 10:55:20|918.53|910.73|919.1|911.3|919.24|911.44|918.53|910.73|19
1654772130000|2022-06-09 10:55:30|919.14|911.34|919.26|911.46|919.26|911.46|919.12|911.32|18
1654772140000|2022-06-09 10:55:40|919.21|911.41|918.96|911.16|919.21|911.41|918.88|911.08|16
1654772150000|2022-06-09 10:55:50|918.88|911.08|920.3|912.5|920.33|912.53|918.88|911.08|25
1654772160000|2022-06-09 10:56:00|920.18|912.38|920.34|912.54|920.43|912.63|920.18|912.38|11
1654772170000|2022-06-09 10:56:10|920.35|912.55|920.34|912.54|920.36|912.56|920.16|912.36|13
1654772180000|2022-06-09 10:56:20|920.36|912.56|920.32|912.52|920.36|912.56|920.32|912.52|4
1654772190000|2022-06-09 10:56:30|920.31|912.51|920.37|912.57|920.38|912.58|920.31|912.51|10
1654772200000|2022-06-09 10:56:40|920.38|912.58|920.49|912.69|920.49|912.69|920.25|912.45|12
1654772210000|2022-06-09 10:56:50|920.41|912.61|920.79|912.99|920.79|912.99|920.41|912.61|9
1654772220000|2022-06-09 10:57:00|920.69|912.89|921.12|913.32|921.12|913.32|920.69|912.89|13
1654772230000|2022-06-09 10:57:10|921.11|913.31|921.08|913.28|921.11|913.31|921.05|913.25|6
1654772240000|2022-06-09 10:57:20|921.16|913.36|921.49|913.69|921.49|913.69|921.14|913.34|13
1654772250000|2022-06-09 10:57:30|921.48|913.68|921.53|913.73|921.53|913.73|921.43|913.63|7
1654772260000|2022-06-09 10:57:40|921.54|913.74|921.52|913.72|921.61|913.81|921.52|913.72|4
1654772270000|2022-06-09 10:57:50|921.44|913.64|919.98|912.18|921.44|913.64|919.84|912.04|25
1654772280000|2022-06-09 10:58:00|919.64|911.84|919.07|911.27|919.64|911.84|918.83|911.03|27
1654772290000|2022-06-09 10:58:10|919.08|911.28|919.01|911.21|919.39|911.59|918.48|910.68|31
1654772300000|2022-06-09 10:58:20|919.31|911.51|920.1|912.3|920.45|912.65|919.31|911.51|17
1654772310000|2022-06-09 10:58:30|920.08|912.28|919.4|911.6|920.21|912.41|919.34|911.54|16
1654772320000|2022-06-09 10:58:40|919.39|911.59|919.5|911.7|919.62|911.82|919.26|911.46|15
1654772330000|2022-06-09 10:58:50|919.77|911.97|920.79|912.99|920.87|913.07|919.77|911.97|29
1654772340000|2022-06-09 10:59:00|920.8|913|920.36|912.56|921.04|913.24|920.36|912.56|15
1654772350000|2022-06-09 10:59:10|920.35|912.55|920.39|912.59|920.67|912.87|920.35|912.55|20
1654772360000|2022-06-09 10:59:20|920.4|912.6|920.28|912.48|920.47|912.67|920.27|912.47|16
1654772370000|2022-06-09 10:59:30|920.29|912.49|919.27|911.47|920.3|912.5|919.14|911.34|24
1654772380000|2022-06-09 10:59:40|919.26|911.46|919.24|911.44|919.26|911.46|919.19|911.39|18
1654772390000|2022-06-09 10:59:50|919.27|911.47|919.36|911.56|919.36|911.56|919.01|911.21|14
1654772400000|2022-06-09 11:00:00|919.31|911.51|919.57|911.77|919.57|911.77|919.19|911.39|22
1654772410000|2022-06-09 11:00:10|919.52|911.72|919.45|911.65|919.62|911.82|919.34|911.54|22
1654772420000|2022-06-09 11:00:20|919.5|911.7|919.06|911.26|919.82|912.02|919.06|911.26|21
1654772430000|2022-06-09 11:00:30|918.99|911.19|918.43|910.63|918.99|911.19|917.99|910.19|23
1654772440000|2022-06-09 11:00:40|918.39|910.59|919.14|911.34|919.14|911.34|918.33|910.53|23
1654772450000|2022-06-09 11:00:50|919.15|911.35|919.46|911.66|919.69|911.89|918.91|911.11|18
1654772460000|2022-06-09 11:01:00|919.45|911.65|919.35|911.55|919.45|911.65|919.32|911.52|13
1654772470000|2022-06-09 11:01:10|919.32|911.52|919.31|911.51|919.46|911.66|919.26|911.46|14
1654772480000|2022-06-09 11:01:20|919.3|911.5|919.24|911.44|919.3|911.5|919.24|911.44|4
1654772490000|2022-06-09 11:01:30|919.25|911.45|919.28|911.48|919.28|911.48|919.25|911.45|9
1654772500000|2022-06-09 11:01:40|919.35|911.55|919.71|911.91|919.82|912.02|918.99|911.19|17
1654772510000|2022-06-09 11:01:50|919.63|911.83|919.4|911.6|919.82|912.02|919.39|911.59|16
1654772520000|2022-06-09 11:02:00|919.41|911.61|919.07|911.27|919.42|911.62|919|911.2|9
1654772530000|2022-06-09 11:02:10|919.11|911.31|919.08|911.28|919.15|911.35|919.05|911.25|10
1654772540000|2022-06-09 11:02:20|919.04|911.24|919.1|911.3|919.1|911.3|919.04|911.24|6
1654772550000|2022-06-09 11:02:30|918.99|911.19|918.85|911.05|919.1|911.3|918.72|910.92|12
1654772560000|2022-06-09 11:02:40|918.78|910.98|918.31|910.51|918.78|910.98|918.31|910.51|18
1654772570000|2022-06-09 11:02:50|918.18|910.38|918.1|910.3|918.19|910.39|918.08|910.28|13
1654772580000|2022-06-09 11:03:00|918.08|910.28|918.29|910.49|918.32|910.52|918.08|910.28|9
1654772600000|2022-06-09 11:03:20|918.25|910.45|919.45|911.65|919.45|911.65|917.86|910.06|15
1654772610000|2022-06-09 11:03:30|919.39|911.59|920.97|913.17|920.98|913.18|919.24|911.44|25
1654772620000|2022-06-09 11:03:40|921.01|913.21|921.86|914.06|921.86|914.06|920.97|913.17|25
1654772630000|2022-06-09 11:03:50|921.85|914.05|921.91|914.11|922.11|914.31|921.46|913.66|33
1654772640000|2022-06-09 11:04:00|921.97|914.17|922.05|914.25|922.05|914.25|921.79|913.99|18
1654772650000|2022-06-09 11:04:10|922.06|914.26|921.39|913.59|922.06|914.26|921.39|913.59|20
1654772660000|2022-06-09 11:04:20|921.38|913.58|921.44|913.64|921.45|913.65|921.38|913.58|9
1654772670000|2022-06-09 11:04:30|921.43|913.63|921.75|913.95|921.77|913.97|921.34|913.54|18
1654772680000|2022-06-09 11:04:40|921.74|913.94|921.74|913.94|921.74|913.94|921.7|913.9|8
1654772690000|2022-06-09 11:04:50|921.75|913.95|921.66|913.86|921.76|913.96|921.62|913.82|11
1654772700000|2022-06-09 11:05:00|921.67|913.87|921.49|913.69|921.69|913.89|921.44|913.64|11
1654772710000|2022-06-09 11:05:10|921.48|913.68|922.23|914.43|922.23|914.43|921.39|913.59|16
1654772720000|2022-06-09 11:05:20|922.29|914.49|922.29|914.49|922.29|914.49|922.29|914.49|1
1654772730000|2022-06-09 11:05:30|921.78|913.98|921.34|913.54|921.91|914.11|921.34|913.54|5
1654772740000|2022-06-09 11:05:40|921.35|913.55|921.35|913.55|921.4|913.6|921.35|913.55|3
1654772750000|2022-06-09 11:05:50|921.4|913.6|921.32|913.52|921.4|913.6|921.29|913.49|16
1654772760000|2022-06-09 11:06:00|921.33|913.53|921.3|913.5|921.33|913.53|921.14|913.34|18
1654772770000|2022-06-09 11:06:10|921.31|913.51|921.29|913.49|921.32|913.52|921.28|913.48|15
1654772780000|2022-06-09 11:06:20|921.32|913.52|921.68|913.88|921.72|913.92|921.17|913.37|18
1654772790000|2022-06-09 11:06:30|921.88|914.08|922.55|914.75|923|915.2|921.65|913.85|10
1654772800000|2022-06-09 11:06:40|922.1|914.3|922.33|914.53|922.43|914.63|922.1|914.3|19
1654772810000|2022-06-09 11:06:50|922.79|914.99|924.01|916.21|924.23|916.43|922.71|914.91|25
1654772820000|2022-06-09 11:07:00|923.99|916.19|923.4|915.6|924.45|916.65|923.02|915.22|24
1654772830000|2022-06-09 11:07:10|923.51|915.71|923.5|915.7|923.56|915.76|923.38|915.58|23
1654772840000|2022-06-09 11:07:20|923.51|915.71|925.15|917.35|925.15|917.35|923.42|915.62|22
1654772850000|2022-06-09 11:07:30|925.07|917.27|925.13|917.33|925.6|917.8|924.41|916.61|27
1654772860000|2022-06-09 11:07:40|925.15|917.35|929.53|921.73|929.53|921.73|925.03|917.23|35
1654772870000|2022-06-09 11:07:50|929.93|922.13|929.05|921.25|931.25|923.45|928.93|921.13|34
1654772880000|2022-06-09 11:08:00|929.06|921.26|929.98|922.18|929.98|922.18|928.79|920.99|36
1654772890000|2022-06-09 11:08:10|930.04|922.24|930.34|922.54|931.63|923.83|929.17|921.37|32
1654772900000|2022-06-09 11:08:20|930.93|923.13|929.5|921.7|930.93|923.13|928.85|921.05|31
1654772910000|2022-06-09 11:08:30|929.51|921.71|930.11|922.31|930.12|922.32|929.51|921.71|20
1654772920000|2022-06-09 11:08:40|929.99|922.19|929.51|921.71|930.11|922.31|929.37|921.57|16
1654772930000|2022-06-09 11:08:50|929.44|921.64|928.6|920.8|929.44|921.64|928.37|920.57|20
1654772940000|2022-06-09 11:09:00|928.46|920.66|928.47|920.67|928.9|921.1|928.42|920.62|30
1654772950000|2022-06-09 11:09:10|928.45|920.65|928.41|920.61|928.47|920.67|928.39|920.59|14
1654772960000|2022-06-09 11:09:20|928.39|920.59|926.98|919.18|928.39|920.59|926.87|919.07|19
1654772970000|2022-06-09 11:09:30|926.96|919.16|926.25|918.45|926.97|919.17|925.79|917.99|23
1654772980000|2022-06-09 11:09:40|926.31|918.51|928.79|920.99|928.79|920.99|926.29|918.49|34
1654772990000|2022-06-09 11:09:50|928.74|920.94|927.84|920.04|928.8|921|927.61|919.81|22
1654773000000|2022-06-09 11:10:00|927.58|919.78|927.15|919.35|927.58|919.78|927.04|919.24|18
1654773010000|2022-06-09 11:10:10|927.2|919.4|927.15|919.35|927.2|919.4|927.15|919.35|5
1654773020000|2022-06-09 11:10:20|927.16|919.36|928.48|920.68|928.48|920.68|927.12|919.32|26
1654773030000|2022-06-09 11:10:30|928.49|920.69|928.56|920.76|928.71|920.91|928.45|920.65|13
1654773040000|2022-06-09 11:10:40|928.55|920.75|928.72|920.92|928.72|920.92|928.4|920.6|20
1654773050000|2022-06-09 11:10:50|928.64|920.84|928.43|920.63|928.71|920.91|928.38|920.58|18
1654773060000|2022-06-09 11:11:00|928.44|920.64|928.38|920.58|928.44|920.64|928.02|920.22|16
1654773070000|2022-06-09 11:11:10|928.45|920.65|928.92|921.12|929.03|921.23|928.27|920.47|21
1654773080000|2022-06-09 11:11:20|928.82|921.02|928.74|920.94|928.85|921.05|928.69|920.89|14
1654773090000|2022-06-09 11:11:30|928.75|920.95|928.86|921.06|929.01|921.21|928.59|920.79|13
1654773100000|2022-06-09 11:11:40|928.87|921.07|928.85|921.05|928.88|921.08|928.69|920.89|16
1654773110000|2022-06-09 11:11:50|928.84|921.04|928.88|921.08|928.88|921.08|928.81|921.01|9
1654773120000|2022-06-09 11:12:00|928.81|921.01|928.34|920.54|928.85|921.05|928.32|920.52|16
1654773130000|2022-06-09 11:12:10|928.33|920.53|928.12|920.32|928.33|920.53|928.12|920.32|6
1654773140000|2022-06-09 11:12:20|927.23|919.43|926.75|918.95|927.31|919.51|926.75|918.95|21
1654773150000|2022-06-09 11:12:30|926.87|919.07|930.4|922.6|930.4|922.6|926.87|919.07|33
1654773160000|2022-06-09 11:12:40|930.27|922.47|932.48|924.68|932.48|924.68|929.93|922.13|36
1654773170000|2022-06-09 11:12:50|932.5|924.7|930.41|922.61|932.5|924.7|930.41|922.61|26
1654773180000|2022-06-09 11:13:00|930.4|922.6|929.88|922.08|930.4|922.6|929.21|921.41|26
1654773190000|2022-06-09 11:13:10|929.89|922.09|931.64|923.84|931.79|923.99|929.8|922|33
1654773200000|2022-06-09 11:13:20|931.68|923.88|931.43|923.63|931.76|923.96|931.31|923.51|22
1654773210000|2022-06-09 11:13:30|931.44|923.64|930.43|922.63|931.44|923.64|930.42|922.62|14
1654773220000|2022-06-09 11:13:40|930.44|922.64|930.43|922.63|930.82|923.02|930.38|922.58|21
1654773230000|2022-06-09 11:13:50|930.42|922.62|929.67|921.87|930.43|922.63|929.46|921.66|20
1654773240000|2022-06-09 11:14:00|929.68|921.88|930.53|922.73|931.15|923.35|929.47|921.67|20
1654773250000|2022-06-09 11:14:10|930.51|922.71|930.23|922.43|930.93|923.13|930.23|922.43|27
1654773260000|2022-06-09 11:14:20|929.9|922.1|930.55|922.75|930.55|922.75|929.37|921.57|30
1654773270000|2022-06-09 11:14:30|930.95|923.15|931.33|923.53|931.48|923.68|930.85|923.05|20
1654773280000|2022-06-09 11:14:40|931.39|923.59|930.59|922.79|931.52|923.72|930.51|922.71|18
1654773290000|2022-06-09 11:14:50|930.82|923.02|930.07|922.27|930.88|923.08|929.96|922.16|27
1654773300000|2022-06-09 11:15:00|930.05|922.25|928.37|920.57|930.06|922.26|928.28|920.48|23
1654773310000|2022-06-09 11:15:10|928.36|920.56|930.04|922.24|930.04|922.24|927.88|920.08|25
1654773320000|2022-06-09 11:15:20|930.06|922.26|930.2|922.4|930.76|922.96|929.79|921.99|20
1654773330000|2022-06-09 11:15:30|930.19|922.39|930.14|922.34|930.53|922.73|930.13|922.33|19
1654773340000|2022-06-09 11:15:40|930.1|922.3|930.29|922.49|930.29|922.49|930.1|922.3|9
1654773350000|2022-06-09 11:15:50|930.3|922.5|930.8|923|930.8|923|930.17|922.37|19
1654773360000|2022-06-09 11:16:00|930.77|922.97|930.46|922.66|931.05|923.25|930.38|922.58|21
1654773370000|2022-06-09 11:16:10|930.45|922.65|929.02|921.22|930.48|922.68|928.9|921.1|26
1654773380000|2022-06-09 11:16:20|929.06|921.26|929.58|921.78|929.89|922.09|929.06|921.26|17
1654773390000|2022-06-09 11:16:30|929.59|921.79|929.69|921.89|929.72|921.92|929.59|921.79|12
1654773400000|2022-06-09 11:16:40|929.46|921.66|929.48|921.68|929.49|921.69|929.37|921.57|9
1654773410000|2022-06-09 11:16:50|929.39|921.59|928.39|920.59|929.84|922.04|928.29|920.49|25
1654773420000|2022-06-09 11:17:00|928.38|920.58|927.43|919.63|929.02|921.22|927.43|919.63|27
1654773430000|2022-06-09 11:17:10|927.53|919.73|927.64|919.84|927.98|920.18|927.35|919.55|17
1654773440000|2022-06-09 11:17:20|927.69|919.89|927.85|920.05|927.95|920.15|927.69|919.89|9
1654773450000|2022-06-09 11:17:30|927.78|919.98|927.94|920.14|927.97|920.17|927.78|919.98|8
1654773460000|2022-06-09 11:17:40|927.96|920.16|927.29|919.49|927.96|920.16|927.28|919.48|8
1654773470000|2022-06-09 11:17:50|927.27|919.47|927.64|919.84|927.64|919.84|927.27|919.47|11
1654773480000|2022-06-09 11:18:00|927.65|919.85|927.55|919.75|927.65|919.85|927.54|919.74|7
1654773490000|2022-06-09 11:18:10|927.6|919.8|927.5|919.7|927.61|919.81|927.43|919.63|10
1654773500000|2022-06-09 11:18:20|927.51|919.71|926.45|918.65|927.51|919.71|926.25|918.45|24
1654773510000|2022-06-09 11:18:30|926.11|918.31|926.18|918.38|926.54|918.74|926.11|918.31|17
1654773520000|2022-06-09 11:18:40|926.17|918.37|926.49|918.69|926.73|918.93|926.15|918.35|25
1654773530000|2022-06-09 11:18:50|926.5|918.7|926.31|918.51|926.62|918.82|926.18|918.38|11
1654773540000|2022-06-09 11:19:00|926.19|918.39|926.3|918.5|926.48|918.68|926.19|918.39|12
1654773550000|2022-06-09 11:19:10|926.15|918.35|925.24|917.44|926.29|918.49|925.2|917.4|16
1654773560000|2022-06-09 11:19:20|925.4|917.6|926.1|918.3|926.13|918.33|925.35|917.55|28
1654773570000|2022-06-09 11:19:30|926.11|918.31|926.13|918.33|926.73|918.93|926.05|918.25|27
1654773580000|2022-06-09 11:19:40|926.17|918.37|926.12|918.32|926.3|918.5|926.06|918.26|17
1654773590000|2022-06-09 11:19:50|926.3|918.5|926.19|918.39|926.3|918.5|926.04|918.24|9
1654773600000|2022-06-09 11:20:00|926.17|918.37|926.18|918.38|926.53|918.73|926.17|918.37|15
1654773610000|2022-06-09 11:20:10|926.16|918.36|926.15|918.35|926.17|918.37|925.98|918.18|8
1654773620000|2022-06-09 11:20:20|926.11|918.31|925.7|917.9|926.11|918.31|925.7|917.9|10
1654773630000|2022-06-09 11:20:30|925.73|917.93|926.6|918.8|926.64|918.84|925.73|917.93|18
1654773640000|2022-06-09 11:20:40|926.59|918.79|926.2|918.4|926.63|918.83|926.2|918.4|19
1654773650000|2022-06-09 11:20:50|926.24|918.44|926.2|918.4|926.33|918.53|926.16|918.36|14
1654773660000|2022-06-09 11:21:00|926.16|918.36|925.22|917.42|926.22|918.42|925.21|917.41|17
1654773670000|2022-06-09 11:21:10|925.33|917.53|925.3|917.5|925.33|917.53|925.29|917.49|10
1654773680000|2022-06-09 11:21:20|925.28|917.48|925.1|917.3|925.3|917.5|924.58|916.78|12
1654773690000|2022-06-09 11:21:30|925.09|917.29|924.7|916.9|925.09|917.29|924.7|916.9|7
1654773700000|2022-06-09 11:21:40|924.88|917.08|926.57|918.77|926.57|918.77|924.7|916.9|26
1654773710000|2022-06-09 11:21:50|926.61|918.81|926.4|918.6|926.61|918.81|926.37|918.57|18
1654773720000|2022-06-09 11:22:00|926.54|918.74|926.82|919.02|926.82|919.02|926.54|918.74|6
1654773730000|2022-06-09 11:22:10|926.83|919.03|926.54|918.74|926.83|919.03|926.54|918.74|7
1654773740000|2022-06-09 11:22:20|926.53|918.73|926.55|918.75|926.55|918.75|926.53|918.73|2
1654773750000|2022-06-09 11:22:30|926.53|918.73|926.93|919.13|926.98|919.18|926.53|918.73|11
1654773760000|2022-06-09 11:22:40|926.94|919.14|928.73|920.93|928.76|920.96|926.84|919.04|31
1654773770000|2022-06-09 11:22:50|928.89|921.09|930.57|922.77|930.78|922.98|928.89|921.09|31
1654773780000|2022-06-09 11:23:00|930.59|922.79|928.32|920.52|930.61|922.81|928.32|920.52|29
1654773790000|2022-06-09 11:23:10|928.21|920.41|928.38|920.58|928.38|920.58|926.98|919.18|34
1654773800000|2022-06-09 11:23:20|928.64|920.84|930.16|922.36|930.36|922.56|928.64|920.84|32
1654773810000|2022-06-09 11:23:30|930.14|922.34|929.36|921.56|930.48|922.68|929.32|921.52|23
1654773820000|2022-06-09 11:23:40|929.23|921.43|929.41|921.61|929.96|922.16|929.03|921.23|28
1654773830000|2022-06-09 11:23:50|929.44|921.64|929.39|921.59|929.44|921.64|929.28|921.48|19
1654773840000|2022-06-09 11:24:00|929.36|921.56|929.26|921.46|929.74|921.94|929.08|921.28|18
1654773850000|2022-06-09 11:24:10|929.24|921.44|928.28|920.48|929.24|921.44|927.91|920.11|24
1654773860000|2022-06-09 11:24:20|928.29|920.49|927.88|920.08|928.29|920.49|927.84|920.04|15
1654773870000|2022-06-09 11:24:30|927.87|920.07|927.74|919.94|927.9|920.1|927.74|919.94|7
1654773880000|2022-06-09 11:24:40|927.7|919.9|927.71|919.91|927.73|919.93|927.7|919.9|15
1654773890000|2022-06-09 11:24:50|927.72|919.92|927.62|919.82|927.73|919.93|927.57|919.77|13
1654773900000|2022-06-09 11:25:00|927.64|919.84|926.87|919.07|927.64|919.84|926.79|918.99|19
1654773910000|2022-06-09 11:25:10|926.89|919.09|927.29|919.49|927.31|919.51|926.89|919.09|22
1654773920000|2022-06-09 11:25:20|927.3|919.5|927.85|920.05|927.91|920.11|927.1|919.3|21
1654773930000|2022-06-09 11:25:30|927.87|920.07|928.52|920.72|928.85|921.05|927.87|920.07|26
1654773940000|2022-06-09 11:25:40|928.69|920.89|929.06|921.26|929.06|921.26|928.28|920.48|28
1654773950000|2022-06-09 11:25:50|929.03|921.23|928.82|921.02|929.03|921.23|928.63|920.83|22
1654773960000|2022-06-09 11:26:00|928.85|921.05|929.1|921.3|929.11|921.31|928.82|921.02|16
1654773970000|2022-06-09 11:26:10|929.11|921.31|929.07|921.27|929.11|921.31|928.98|921.18|12
1654773980000|2022-06-09 11:26:20|929.04|921.24|928.85|921.05|929.04|921.24|928.84|921.04|8
1654773990000|2022-06-09 11:26:30|928.84|921.04|928.85|921.05|928.91|921.11|928.84|921.04|8
1654774000000|2022-06-09 11:26:40|928.9|921.1|928.85|921.05|929.01|921.21|928.85|921.05|16
1654774010000|2022-06-09 11:26:50|928.86|921.06|928.8|921|929.05|921.25|928.8|921|12
1654774020000|2022-06-09 11:27:00|928.91|921.11|929.05|921.25|929.19|921.39|928.91|921.11|6
1654774030000|2022-06-09 11:27:10|929.04|921.24|928.29|920.49|929.04|921.24|928.29|920.49|19
1654774040000|2022-06-09 11:27:20|928.28|920.48|928.14|920.34|928.28|920.48|928.14|920.34|8
1654774050000|2022-06-09 11:27:30|928.13|920.33|927.89|920.09|928.13|920.33|927.89|920.09|12
1654774060000|2022-06-09 11:27:40|927.87|920.07|927.83|920.03|927.88|920.08|927.83|920.03|5
1654774070000|2022-06-09 11:27:50|927.78|919.98|927.8|920|927.81|920.01|927.78|919.98|4
1654774080000|2022-06-09 11:28:00|927.79|919.99|927.89|920.09|928.19|920.39|927.63|919.83|13
1654774090000|2022-06-09 11:28:10|927.8|920|928.38|920.58|928.43|920.63|927.8|920|15
1654774100000|2022-06-09 11:28:20|928.42|920.62|928.94|921.14|928.94|921.14|928.24|920.44|14
1654774110000|2022-06-09 11:28:30|928.95|921.15|928.57|920.77|928.99|921.19|928.31|920.51|22
1654774120000|2022-06-09 11:28:40|928.54|920.74|928.61|920.81|928.72|920.92|928.43|920.63|21
1654774130000|2022-06-09 11:28:50|928.67|920.87|928.34|920.54|928.68|920.88|928.34|920.54|18
1654774140000|2022-06-09 11:29:00|928.4|920.6|928.41|920.61|928.51|920.71|928.34|920.54|10
1654774150000|2022-06-09 11:29:10|928.44|920.64|928.2|920.4|928.63|920.83|928.2|920.4|14
1654774160000|2022-06-09 11:29:20|928.19|920.39|928.2|920.4|928.21|920.41|928.19|920.39|4
1654774170000|2022-06-09 11:29:30|928.25|920.45|927.82|920.02|928.25|920.45|927.79|919.99|13
1654774180000|2022-06-09 11:29:40|927.83|920.03|927.81|920.01|927.9|920.1|927.79|919.99|11
1654774190000|2022-06-09 11:29:50|927.79|919.99|928.46|920.66|928.46|920.66|927.79|919.99|13
1654774200000|2022-06-09 11:30:00|928.49|920.69|928.65|920.85|928.67|920.87|928.25|920.45|22
1654774210000|2022-06-09 11:30:10|928.66|920.86|928.51|920.71|928.66|920.86|928.39|920.59|22
1654774220000|2022-06-09 11:30:20|928.61|920.81|928.42|920.62|928.62|920.82|928.42|920.62|9
1654774230000|2022-06-09 11:30:30|928.46|920.66|929.51|921.71|929.88|922.08|928.46|920.66|23
1654774240000|2022-06-09 11:30:40|929.35|921.55|930.03|922.23|930.64|922.84|929.12|921.32|24
1654774250000|2022-06-09 11:30:50|930.14|922.34|931.86|924.06|931.87|924.07|930.05|922.25|29
1654774260000|2022-06-09 11:31:00|931.87|924.07|930.95|923.15|931.97|924.17|930.95|923.15|27
1654774270000|2022-06-09 11:31:10|930.96|923.16|931.39|923.59|932.64|924.84|930.81|923.01|31
1654774280000|2022-06-09 11:31:20|931.42|923.62|931.4|923.6|931.64|923.84|931.4|923.6|21
1654774290000|2022-06-09 11:31:30|931.39|923.59|930.17|922.37|931.39|923.59|930.17|922.37|21
1654774300000|2022-06-09 11:31:40|930.16|922.36|930.11|922.31|930.34|922.54|930.03|922.23|20
1654774310000|2022-06-09 11:31:50|930.1|922.3|930.06|922.26|930.14|922.34|930.04|922.24|16
1654774320000|2022-06-09 11:32:00|930.07|922.27|928.96|921.16|930.09|922.29|928.96|921.16|20
1654774330000|2022-06-09 11:32:10|929.01|921.21|928.93|921.13|929.05|921.25|928.87|921.07|13
1654774340000|2022-06-09 11:32:20|928.92|921.12|928.95|921.15|928.98|921.18|928.89|921.09|13
1654774350000|2022-06-09 11:32:30|928.94|921.14|927.58|919.78|928.94|921.14|927.58|919.78|20
1654774360000|2022-06-09 11:32:40|927.72|919.92|928.86|921.06|928.86|921.06|927.72|919.92|17
1654774370000|2022-06-09 11:32:50|928.87|921.07|928.52|920.72|928.91|921.11|928.51|920.71|22
1654774380000|2022-06-09 11:33:00|928.59|920.79|928.98|921.18|929|921.2|928.59|920.79|13
1654774390000|2022-06-09 11:33:10|928.95|921.15|928.92|921.12|929.13|921.33|928.92|921.12|19
1654774400000|2022-06-09 11:33:20|928.93|921.13|930.63|922.83|930.63|922.83|928.93|921.13|23
1654774410000|2022-06-09 11:33:30|930.47|922.67|930.38|922.58|930.63|922.83|930.36|922.56|10
1654774420000|2022-06-09 11:33:40|930.44|922.64|930.29|922.49|930.64|922.84|930.27|922.47|20
1654774430000|2022-06-09 11:33:50|930.3|922.5|930.16|922.36|930.31|922.51|930.06|922.26|15
1654774440000|2022-06-09 11:34:00|930.12|922.32|930.11|922.31|930.39|922.59|930.01|922.21|17
1654774450000|2022-06-09 11:34:10|930.1|922.3|930.77|922.97|930.77|922.97|930.03|922.23|26
1654774460000|2022-06-09 11:34:20|930.79|922.99|930.96|923.16|931.06|923.26|930.63|922.83|11
1654774470000|2022-06-09 11:34:30|930.98|923.18|930.98|923.18|930.98|923.18|930.97|923.17|3
1654774480000|2022-06-09 11:34:40|930.99|923.19|930.43|922.63|930.99|923.19|930.35|922.55|18
1654774490000|2022-06-09 11:34:50|930.44|922.64|930.29|922.49|930.49|922.69|930.28|922.48|16
1654774500000|2022-06-09 11:35:00|930.28|922.48|930.25|922.45|930.31|922.51|930.18|922.38|19
1654774510000|2022-06-09 11:35:10|930.26|922.46|930.18|922.38|930.27|922.47|930.16|922.36|16
1654774520000|2022-06-09 11:35:20|930.17|922.37|930.12|922.32|930.17|922.37|930.05|922.25|7
1654774530000|2022-06-09 11:35:30|930.16|922.36|930.23|922.43|930.23|922.43|930.14|922.34|8
1654774540000|2022-06-09 11:35:40|930.22|922.42|931.14|923.34|931.14|923.34|930.17|922.37|21
1654774550000|2022-06-09 11:35:50|931.15|923.35|931.71|923.91|931.76|923.96|931.15|923.35|21
1654774560000|2022-06-09 11:36:00|931.63|923.83|931.78|923.98|931.79|923.99|931.23|923.43|28
1654774570000|2022-06-09 11:36:10|931.77|923.97|932.49|924.69|932.95|925.15|931.65|923.85|25
1654774580000|2022-06-09 11:36:20|932.5|924.7|934.4|926.6|935.89|928.09|932.49|924.69|28
1654774590000|2022-06-09 11:36:30|934.38|926.58|934.08|926.28|934.53|926.73|934.08|926.28|26
1654774600000|2022-06-09 11:36:40|933.69|925.89|933.08|925.28|933.69|925.89|933.06|925.26|31
1654774610000|2022-06-09 11:36:50|933.42|925.62|934|926.2|934.21|926.41|933.18|925.38|28
1654774620000|2022-06-09 11:37:00|933.57|925.77|934.58|926.78|934.58|926.78|933.38|925.58|25
1654774630000|2022-06-09 11:37:10|934.74|926.94|934.2|926.4|934.74|926.94|934.2|926.4|26
1654774640000|2022-06-09 11:37:20|933.98|926.18|933.89|926.09|934.26|926.46|933.48|925.68|31
1654774650000|2022-06-09 11:37:30|933.95|926.15|933.21|925.41|933.96|926.16|932.87|925.07|18
1654774660000|2022-06-09 11:37:40|933.13|925.33|932.71|924.91|933.33|925.53|932.67|924.87|25
1654774670000|2022-06-09 11:37:50|932.76|924.96|931.87|924.07|932.76|924.96|931.63|923.83|30
1654774680000|2022-06-09 11:38:00|931.88|924.08|932.02|924.22|932.02|924.22|931.81|924.01|21
1654774690000|2022-06-09 11:38:10|931.96|924.16|931.88|924.08|932.03|924.23|931.88|924.08|12
1654774700000|2022-06-09 11:38:20|931.86|924.06|931.93|924.13|931.93|924.13|931.82|924.02|15
1654774710000|2022-06-09 11:38:30|931.98|924.18|932.05|924.25|932.05|924.25|931.92|924.12|14
1654774720000|2022-06-09 11:38:40|932.08|924.28|932.02|924.22|932.08|924.28|931.94|924.14|9
1654774730000|2022-06-09 11:38:50|932.01|924.21|931.83|924.03|932.09|924.29|931.45|923.65|12
1654774740000|2022-06-09 11:39:00|931.89|924.09|932.33|924.53|932.35|924.55|931.77|923.97|14
1654774750000|2022-06-09 11:39:10|932.34|924.54|932.37|924.57|932.62|924.82|932.28|924.48|17
1654774760000|2022-06-09 11:39:20|932.35|924.55|932.36|924.56|932.47|924.67|932.35|924.55|12
1654774770000|2022-06-09 11:39:30|932.35|924.55|932.13|924.33|932.35|924.55|932.12|924.32|13
1654774780000|2022-06-09 11:39:40|932.25|924.45|932.19|924.39|932.28|924.48|931.92|924.12|13
1654774790000|2022-06-09 11:39:50|932.23|924.43|931.58|923.78|932.23|924.43|931.36|923.56|15
1654774800000|2022-06-09 11:40:00|931.6|923.8|932.01|924.21|932.01|924.21|931.23|923.43|16
1654774810000|2022-06-09 11:40:10|932.09|924.29|932.66|924.86|932.66|924.86|931.94|924.14|21
1654774820000|2022-06-09 11:40:20|932.67|924.87|932.19|924.39|932.7|924.9|932.19|924.39|19
1654774830000|2022-06-09 11:40:30|932.13|924.33|932.05|924.25|932.13|924.33|932|924.2|13
1654774840000|2022-06-09 11:40:40|932|924.2|931.97|924.17|932.02|924.22|931.97|924.17|6
1654774850000|2022-06-09 11:40:50|931.82|924.02|931.44|923.64|931.82|924.02|931.4|923.6|6
1654774860000|2022-06-09 11:41:00|931.42|923.62|931.42|923.62|931.51|923.71|931.37|923.57|19
1654774870000|2022-06-09 11:41:10|931.4|923.6|931.39|923.59|931.4|923.6|931.38|923.58|4
1654774880000|2022-06-09 11:41:20|931.33|923.53|930.16|922.36|931.33|923.53|929.71|921.91|24
1654774890000|2022-06-09 11:41:30|930.12|922.32|930.23|922.43|930.52|922.72|929.94|922.14|21
1654774900000|2022-06-09 11:41:40|930.15|922.35|930.98|923.18|930.98|923.18|929.24|921.44|25
1654774910000|2022-06-09 11:41:50|930.84|923.04|930.84|923.04|930.98|923.18|930.67|922.87|28
1654774920000|2022-06-09 11:42:00|930.85|923.05|930.81|923.01|931.12|923.32|930.76|922.96|28
1654774930000|2022-06-09 11:42:10|930.51|922.71|929.44|921.64|930.63|922.83|929.44|921.64|22
1654774940000|2022-06-09 11:42:20|929.51|921.71|930.4|922.6|930.4|922.6|929.5|921.7|23
1654774950000|2022-06-09 11:42:30|930.19|922.39|929.71|921.91|930.85|923.05|929.71|921.91|28
1654774960000|2022-06-09 11:42:40|929.81|922.01|930.22|922.42|930.52|922.72|929.81|922.01|24
1654774970000|2022-06-09 11:42:50|930.2|922.4|929.52|921.72|930.33|922.53|929.52|921.72|19
1654774980000|2022-06-09 11:43:00|929.44|921.64|929.06|921.26|929.44|921.64|929.05|921.25|19
1654774990000|2022-06-09 11:43:10|929.07|921.27|930.04|922.24|930.32|922.52|929.05|921.25|24
1654775000000|2022-06-09 11:43:20|930.14|922.34|930.25|922.45|930.47|922.67|929.85|922.05|18
1654775010000|2022-06-09 11:43:30|930.13|922.33|929.41|921.61|930.13|922.33|929.4|921.6|9
1654775020000|2022-06-09 11:43:40|929.47|921.67|930.43|922.63|930.47|922.67|929.47|921.67|23
1654775030000|2022-06-09 11:43:50|930.49|922.69|930.73|922.93|930.73|922.93|929.52|921.72|27
1654775040000|2022-06-09 11:44:00|930.75|922.95|930.92|923.12|930.95|923.15|930.68|922.88|22
1654775050000|2022-06-09 11:44:10|930.93|923.13|930.56|922.76|930.97|923.17|930.38|922.58|25
1654775060000|2022-06-09 11:44:20|930.51|922.71|930.32|922.52|930.52|922.72|930.23|922.43|21
1654775070000|2022-06-09 11:44:30|930.31|922.51|930.37|922.57|930.75|922.95|930.17|922.37|26
1654775080000|2022-06-09 11:44:40|930.5|922.7|930.39|922.59|930.5|922.7|930.17|922.37|16
1654775090000|2022-06-09 11:44:50|930.4|922.6|930.09|922.29|930.45|922.65|930.09|922.29|15
1654775100000|2022-06-09 11:45:00|930.02|922.22|929.9|922.1|930.11|922.31|929.59|921.79|23
1654775110000|2022-06-09 11:45:10|930.03|922.23|930.41|922.61|930.57|922.77|929.89|922.09|23
1654775120000|2022-06-09 11:45:20|930.38|922.58|930.32|922.52|930.42|922.62|930.3|922.5|18
1654775130000|2022-06-09 11:45:30|930.4|922.6|929.27|921.47|930.44|922.64|929.27|921.47|21
1654775140000|2022-06-09 11:45:40|929.28|921.48|930.67|922.87|930.72|922.92|929.22|921.42|23
1654775150000|2022-06-09 11:45:50|930.68|922.88|930.42|922.62|930.75|922.95|930.14|922.34|12
1654775160000|2022-06-09 11:46:00|930.43|922.63|931.12|923.32|931.12|923.32|930.41|922.61|27
1654775170000|2022-06-09 11:46:10|930.95|923.15|930.67|922.87|930.95|923.15|930.35|922.55|30
1654775180000|2022-06-09 11:46:20|930.56|922.76|931.79|923.99|931.79|923.99|930.54|922.74|28
1654775190000|2022-06-09 11:46:30|931.64|923.84|931.42|923.62|932.14|924.34|930.71|922.91|29
1654775200000|2022-06-09 11:46:40|931.3|923.5|930.6|922.8|931.3|923.5|930.43|922.63|25
1654775210000|2022-06-09 11:46:50|930.62|922.82|929.82|922.02|930.62|922.82|929.59|921.79|22
1654775220000|2022-06-09 11:47:00|929.77|921.97|929.98|922.18|930.1|922.3|929.69|921.89|24
1654775230000|2022-06-09 11:47:10|929.96|922.16|930.07|922.27|930.07|922.27|929.64|921.84|17
1654775240000|2022-06-09 11:47:20|930.06|922.26|930.7|922.9|931.27|923.47|930.06|922.26|20
1654775250000|2022-06-09 11:47:30|930.58|922.78|930.56|922.76|930.98|923.18|930.52|922.72|14
1654775260000|2022-06-09 11:47:40|930.57|922.77|930.53|922.73|930.99|923.19|930.51|922.71|15
1654775270000|2022-06-09 11:47:50|930.54|922.74|930.68|922.88|930.74|922.94|930.54|922.74|16
1654775280000|2022-06-09 11:48:00|930.67|922.87|930.53|922.73|930.83|923.03|930.29|922.49|27
1654775290000|2022-06-09 11:48:10|930.49|922.69|930.55|922.75|930.77|922.97|930.24|922.44|18
1654775300000|2022-06-09 11:48:20|930.36|922.56|930.27|922.47|930.36|922.56|930.27|922.47|7
1654775310000|2022-06-09 11:48:30|930.02|922.22|929.36|921.56|930.04|922.24|929.36|921.56|19
1654775320000|2022-06-09 11:48:40|929.37|921.57|929.01|921.21|929.45|921.65|929.01|921.21|16
1654775330000|2022-06-09 11:48:50|928.91|921.11|928.45|920.65|928.98|921.18|928.23|920.43|15
1654775340000|2022-06-09 11:49:00|928.3|920.5|928.69|920.89|929.08|921.28|928.3|920.5|9
1654775350000|2022-06-09 11:49:10|928.77|920.97|926.51|918.71|928.77|920.97|926.4|918.6|27
1654775360000|2022-06-09 11:49:20|926.5|918.7|926.76|918.96|926.95|919.15|926.06|918.26|23
1654775370000|2022-06-09 11:49:30|926.82|919.02|926.64|918.84|927.16|919.36|926.64|918.84|22
1654775380000|2022-06-09 11:49:40|926.57|918.77|926.33|918.53|926.66|918.86|926.33|918.53|14
1654775390000|2022-06-09 11:49:50|926.32|918.52|925.12|917.32|926.33|918.53|925.12|917.32|22
1654775400000|2022-06-09 11:50:00|924.82|917.02|925.29|917.49|925.34|917.54|924.79|916.99|19
1654775410000|2022-06-09 11:50:10|925.28|917.48|925.04|917.24|925.28|917.48|924.65|916.85|28
1654775420000|2022-06-09 11:50:20|925.03|917.23|925.01|917.21|925.43|917.63|924.76|916.96|21
1654775430000|2022-06-09 11:50:30|925|917.2|924.61|916.81|925.19|917.39|924.59|916.79|18
1654775440000|2022-06-09 11:50:40|924.56|916.76|924.84|917.04|924.88|917.08|924.5|916.7|18
1654775450000|2022-06-09 11:50:50|924.99|917.19|925.66|917.86|925.66|917.86|924.75|916.95|20
1654775460000|2022-06-09 11:51:00|925.54|917.74|926.1|918.3|926.1|918.3|925.54|917.74|22
1654775470000|2022-06-09 11:51:10|926.21|918.41|927.16|919.36|927.32|919.52|925.73|917.93|31
1654775480000|2022-06-09 11:51:20|927.1|919.3|927.52|919.72|927.52|919.72|927.1|919.3|14
1654775490000|2022-06-09 11:51:30|927.23|919.43|927.15|919.35|927.39|919.59|927.09|919.29|13
1654775500000|2022-06-09 11:51:40|927.12|919.32|926.03|918.23|927.16|919.36|925.88|918.08|19
1654775510000|2022-06-09 11:51:50|925.96|918.16|925.94|918.14|926.42|918.62|925.68|917.88|28
1654775520000|2022-06-09 11:52:00|925.8|918|926.17|918.37|926.33|918.53|925.76|917.96|21
1654775530000|2022-06-09 11:52:10|926.1|918.3|926.17|918.37|926.26|918.46|926.1|918.3|18
1654775540000|2022-06-09 11:52:20|926.16|918.36|925.5|917.7|926.16|918.36|925.3|917.5|24
1654775550000|2022-06-09 11:52:30|925.52|917.72|925.55|917.75|925.95|918.15|925.48|917.68|22
1654775560000|2022-06-09 11:52:40|925.53|917.73|925.78|917.98|925.91|918.11|925.18|917.38|24
1654775570000|2022-06-09 11:52:50|925.9|918.1|926.38|918.58|926.75|918.95|925.9|918.1|27
1654775580000|2022-06-09 11:53:00|926.4|918.6|925.9|918.1|926.57|918.77|925.82|918.02|21
1654775590000|2022-06-09 11:53:10|925.91|918.11|926.28|918.48|926.76|918.96|925.91|918.11|23
1654775600000|2022-06-09 11:53:20|926.26|918.46|926.08|918.28|926.26|918.46|926.08|918.28|4
1654775610000|2022-06-09 11:53:30|925.93|918.13|925.87|918.07|926.18|918.38|925.81|918.01|9
1654775620000|2022-06-09 11:53:40|925.93|918.13|926.06|918.26|926.17|918.37|925.92|918.12|14
1654775630000|2022-06-09 11:53:50|925.92|918.12|926.19|918.39|926.39|918.59|925.8|918|14
1654775640000|2022-06-09 11:54:00|926.2|918.4|926.14|918.34|926.21|918.41|926.14|918.34|4
1654775650000|2022-06-09 11:54:10|926.12|918.32|926.12|918.32|926.12|918.32|926.12|918.32|1
1654775660000|2022-06-09 11:54:20|926.2|918.4|926.12|918.32|926.2|918.4|926.12|918.32|2
1654775670000|2022-06-09 11:54:30|926.2|918.4|925.35|917.55|926.2|918.4|925.35|917.55|9
1654775680000|2022-06-09 11:54:40|925.49|917.69|925.78|917.98|925.82|918.02|925.34|917.54|15
1654775690000|2022-06-09 11:54:50|925.79|917.99|925.26|917.46|925.79|917.99|925.26|917.46|15
1654775700000|2022-06-09 11:55:00|925.21|917.41|924.05|916.25|925.21|917.41|923.74|915.94|20
1654775710000|2022-06-09 11:55:10|924.04|916.24|923.7|915.9|924.04|916.24|923.64|915.84|24
1654775720000|2022-06-09 11:55:20|923.87|916.07|922.63|914.83|924.7|916.9|922.63|914.83|32
1654775730000|2022-06-09 11:55:30|922.62|914.82|922.59|914.79|922.62|914.82|921.42|913.62|28
1654775740000|2022-06-09 11:55:40|922.52|914.72|921.62|913.82|922.87|915.07|921.62|913.82|29
1654775750000|2022-06-09 11:55:50|921.52|913.72|921.48|913.68|921.84|914.04|921.29|913.49|21
1654775760000|2022-06-09 11:56:00|921.76|913.96|922.95|915.15|923.35|915.55|921.34|913.54|37
1654775770000|2022-06-09 11:56:10|922.97|915.17|923.42|915.62|923.42|915.62|922.92|915.12|21
1654775780000|2022-06-09 11:56:20|923.44|915.64|923.34|915.54|923.62|915.82|923.14|915.34|26
1654775790000|2022-06-09 11:56:30|923.33|915.53|922.43|914.63|923.4|915.6|922.4|914.6|25
1654775800000|2022-06-09 11:56:40|922.41|914.61|923.39|915.59|923.39|915.59|922.35|914.55|28
1654775810000|2022-06-09 11:56:50|923.38|915.58|924.66|916.86|924.66|916.86|923.24|915.44|24
1654775820000|2022-06-09 11:57:00|924.68|916.88|924.8|917|924.82|917.02|924.51|916.71|33
1654775830000|2022-06-09 11:57:10|924.81|917.01|924.35|916.55|924.81|917.01|924.35|916.55|18
1654775840000|2022-06-09 11:57:20|924.61|916.81|924.25|916.45|924.8|917|924.19|916.39|24
1654775850000|2022-06-09 11:57:30|924.26|916.46|924.41|916.61|925.16|917.36|924.24|916.44|19
1654775860000|2022-06-09 11:57:40|924.36|916.56|924.21|916.41|924.4|916.6|924.21|916.41|12
1654775870000|2022-06-09 11:57:50|924.13|916.33|923.33|915.53|924.39|916.59|922.96|915.16|14
1654775880000|2022-06-09 11:58:00|923.34|915.54|922.69|914.89|923.42|915.62|922.69|914.89|27
1654775890000|2022-06-09 11:58:10|922.68|914.88|922.57|914.77|923.22|915.42|922.51|914.71|28
1654775900000|2022-06-09 11:58:20|922.52|914.72|922.85|915.05|922.97|915.17|922.52|914.72|24
1654775910000|2022-06-09 11:58:30|922.76|914.96|922.67|914.87|922.89|915.09|922.67|914.87|5
1654775920000|2022-06-09 11:58:40|922.61|914.81|922.68|914.88|923|915.2|922.41|914.61|13
1654775930000|2022-06-09 11:58:50|922.93|915.13|922.82|915.02|923.09|915.29|922.82|915.02|12
1654775940000|2022-06-09 11:59:00|922.69|914.89|922.41|914.61|923.04|915.24|922.41|914.61|11
1654775950000|2022-06-09 11:59:10|922.43|914.63|922.51|914.71|922.63|914.83|922.39|914.59|14
1654775960000|2022-06-09 11:59:20|922.41|914.61|922.51|914.71|922.57|914.77|922.35|914.55|19
1654775970000|2022-06-09 11:59:30|922.45|914.65|922.77|914.97|922.78|914.98|922.45|914.65|8
1654775980000|2022-06-09 11:59:40|922.8|915|922.29|914.49|922.84|915.04|922.29|914.49|12
1654775990000|2022-06-09 11:59:50|921.99|914.19|922.76|914.96|922.82|915.02|921.85|914.05|27
1654776000000|2022-06-09 12:00:00|922.77|914.97|922.2|914.4|922.79|914.99|922.1|914.3|14
1654776010000|2022-06-09 12:00:10|922.49|914.69|922.8|915|922.84|915.04|922.49|914.69|19
1654776020000|2022-06-09 12:00:20|922.82|915.02|922.85|915.05|923.33|915.53|922.66|914.86|21
1654776030000|2022-06-09 12:00:30|922.59|914.79|922.52|914.72|922.66|914.86|922.46|914.66|11
1654776040000|2022-06-09 12:00:40|922.46|914.66|922.22|914.42|922.58|914.78|922.04|914.24|24
1654776050000|2022-06-09 12:00:50|922.28|914.48|922.46|914.66|922.46|914.66|922.25|914.45|28
1654776060000|2022-06-09 12:01:00|922.38|914.58|922.42|914.62|922.46|914.66|922.25|914.45|17
1654776070000|2022-06-09 12:01:10|922.43|914.63|922.4|914.6|922.67|914.87|922.4|914.6|13
1654776080000|2022-06-09 12:01:20|922.46|914.66|922.48|914.68|922.61|914.81|922.4|914.6|13
1654776090000|2022-06-09 12:01:30|922.47|914.67|922.39|914.59|922.53|914.73|922.35|914.55|19
1654776100000|2022-06-09 12:01:40|922.38|914.58|922.33|914.53|922.38|914.58|922.33|914.53|10
1654776110000|2022-06-09 12:01:50|922.34|914.54|922.25|914.45|922.34|914.54|922.17|914.37|14
1654776120000|2022-06-09 12:02:00|922.19|914.39|921.64|913.84|922.2|914.4|921.6|913.8|18
1654776130000|2022-06-09 12:02:10|921.65|913.85|921.56|913.76|921.65|913.85|921.48|913.68|17
1654776140000|2022-06-09 12:02:20|921.57|913.77|921.4|913.6|921.57|913.77|921.4|913.6|14
1654776150000|2022-06-09 12:02:30|921.43|913.63|921.39|913.59|921.49|913.69|921.39|913.59|12
1654776160000|2022-06-09 12:02:40|921.34|913.54|921.09|913.29|921.39|913.59|921.07|913.27|13
1654776170000|2022-06-09 12:02:50|921.1|913.3|921.4|913.6|921.4|913.6|921.1|913.3|24
1654776180000|2022-06-09 12:03:00|921.34|913.54|921.41|913.61|921.44|913.64|921.34|913.54|17
1654776190000|2022-06-09 12:03:10|921.44|913.64|921.51|913.71|921.51|913.71|921.4|913.6|10
1654776200000|2022-06-09 12:03:20|921.5|913.7|921.5|913.7|921.51|913.71|921.46|913.66|9
1654776210000|2022-06-09 12:03:30|921.51|913.71|921.49|913.69|921.59|913.79|921.45|913.65|12
1654776220000|2022-06-09 12:03:40|921.5|913.7|923.26|915.46|923.28|915.48|921.5|913.7|25
1654776230000|2022-06-09 12:03:50|923.25|915.45|923.21|915.41|923.25|915.45|922.85|915.05|18
1654776240000|2022-06-09 12:04:00|923.11|915.31|924.03|916.23|924.03|916.23|923.08|915.28|23
1654776250000|2022-06-09 12:04:10|923.95|916.15|924.73|916.93|924.81|917.01|923.95|916.15|19
1654776260000|2022-06-09 12:04:20|924.68|916.88|924.18|916.38|924.73|916.93|924.16|916.36|17
1654776270000|2022-06-09 12:04:30|924.19|916.39|924.34|916.54|924.38|916.58|924.14|916.34|20
1654776280000|2022-06-09 12:04:40|924.35|916.55|924.73|916.93|924.77|916.97|924.28|916.48|16
1654776290000|2022-06-09 12:04:50|924.77|916.97|924.71|916.91|925.14|917.34|924.53|916.73|21
1654776300000|2022-06-09 12:05:00|924.76|916.96|924.61|916.81|924.98|917.18|924.6|916.8|12
1654776310000|2022-06-09 12:05:10|924.6|916.8|924.54|916.74|924.64|916.84|924.54|916.74|7
1654776320000|2022-06-09 12:05:20|924.53|916.73|924.64|916.84|924.64|916.84|924.46|916.66|12
1654776330000|2022-06-09 12:05:30|924.65|916.85|924.65|916.85|924.66|916.86|924.62|916.82|17
1654776340000|2022-06-09 12:05:40|924.64|916.84|924.95|917.15|924.95|917.15|924.61|916.81|13
1654776350000|2022-06-09 12:05:50|924.97|917.17|925.28|917.48|925.3|917.5|924.97|917.17|12
1654776360000|2022-06-09 12:06:00|925.29|917.49|925.42|917.62|925.46|917.66|925.25|917.45|15
1654776370000|2022-06-09 12:06:10|925.43|917.63|926.92|919.12|926.92|919.12|925.41|917.61|23
1654776380000|2022-06-09 12:06:20|926.93|919.13|926.26|918.46|927.02|919.22|926.26|918.46|12
1654776390000|2022-06-09 12:06:30|926.31|918.51|927.03|919.23|927.03|919.23|926.26|918.46|4
1654776400000|2022-06-09 12:06:40|926.9|919.1|926.41|918.61|927.04|919.24|926.31|918.51|10
1654776410000|2022-06-09 12:06:50|926.4|918.6|925.95|918.15|926.4|918.6|925.7|917.9|19
1654776420000|2022-06-09 12:07:00|926|918.2|926.22|918.42|926.23|918.43|925.95|918.15|11
1654776430000|2022-06-09 12:07:10|926.23|918.43|926.08|918.28|926.23|918.43|926.07|918.27|6
1654776440000|2022-06-09 12:07:20|926.05|918.25|925.91|918.11|926.08|918.28|925.9|918.1|12
1654776450000|2022-06-09 12:07:30|925.83|918.03|925.83|918.03|925.83|918.03|925.76|917.96|5
1654776460000|2022-06-09 12:07:40|925.76|917.96|925.64|917.84|925.83|918.03|925.64|917.84|8
1654776470000|2022-06-09 12:07:50|925.71|917.91|925.58|917.78|925.71|917.91|925.49|917.69|8
1654776480000|2022-06-09 12:08:00|925.63|917.83|924.37|916.57|925.63|917.83|924.33|916.53|24
1654776490000|2022-06-09 12:08:10|924.36|916.56|923.3|915.5|924.36|916.56|923.22|915.42|18
1654776500000|2022-06-09 12:08:20|923.22|915.42|923.38|915.58|923.38|915.58|923.01|915.21|20
1654776510000|2022-06-09 12:08:30|923.39|915.59|923.21|915.41|923.39|915.59|923.07|915.27|7
1654776520000|2022-06-09 12:08:40|923.07|915.27|921.41|913.61|923.07|915.27|921.41|913.61|29
1654776530000|2022-06-09 12:08:50|921.42|913.62|922.09|914.29|922.13|914.33|921.42|913.62|14
1654776540000|2022-06-09 12:09:00|922.17|914.37|922.22|914.42|922.23|914.43|922.09|914.29|16
1654776550000|2022-06-09 12:09:10|922.2|914.4|923.03|915.23|923.12|915.32|922.2|914.4|18
1654776560000|2022-06-09 12:09:20|923.07|915.27|923.36|915.56|923.36|915.56|923.07|915.27|10
1654776570000|2022-06-09 12:09:30|923.38|915.58|923.46|915.66|923.78|915.98|923.28|915.48|16
1654776580000|2022-06-09 12:09:40|923.88|916.08|924.05|916.25|924.05|916.25|923.48|915.68|14
1654776590000|2022-06-09 12:09:50|924|916.2|924.05|916.25|924.05|916.25|924|916.2|4
1654776600000|2022-06-09 12:10:00|924.12|916.32|924.08|916.28|924.12|916.32|924.01|916.21|11
1654776610000|2022-06-09 12:10:10|923.87|916.07|924.09|916.29|924.11|916.31|923.54|915.74|19
1654776620000|2022-06-09 12:10:20|924.1|916.3|924.49|916.69|924.49|916.69|924.07|916.27|14
1654776630000|2022-06-09 12:10:30|925.27|917.47|924.94|917.14|925.28|917.48|924.94|917.14|7
1654776640000|2022-06-09 12:10:40|924.85|917.05|924.67|916.87|924.85|917.05|924.65|916.85|3
1654776650000|2022-06-09 12:10:50|924.73|916.93|924.34|916.54|924.73|916.93|924.32|916.52|8
1654776660000|2022-06-09 12:11:00|924.41|916.61|923.81|916.01|924.41|916.61|923.41|915.61|19
1654776670000|2022-06-09 12:11:10|923.84|916.04|923.95|916.15|924.03|916.23|923.78|915.98|17
1654776680000|2022-06-09 12:11:20|923.94|916.14|923.98|916.18|924.2|916.4|923.4|915.6|18
1654776690000|2022-06-09 12:11:30|923.97|916.17|924.28|916.48|924.28|916.48|923.68|915.88|15
1654776700000|2022-06-09 12:11:40|924.41|916.61|923.33|915.53|924.47|916.67|923.28|915.48|21
1654776710000|2022-06-09 12:11:50|923.39|915.59|924.68|916.88|924.68|916.88|923.39|915.59|22
1654776720000|2022-06-09 12:12:00|924.64|916.84|924.77|916.97|924.86|917.06|924.41|916.61|14
1654776730000|2022-06-09 12:12:10|924.89|917.09|924.82|917.02|924.93|917.13|924.52|916.72|16
1654776740000|2022-06-09 12:12:20|924.8|917|924.38|916.58|924.8|917|924.25|916.45|12
1654776750000|2022-06-09 12:12:30|924.37|916.57|924.27|916.47|924.37|916.57|924.26|916.46|11
1654776760000|2022-06-09 12:12:40|924.26|916.46|923.95|916.15|924.27|916.47|923.95|916.15|6
1654776770000|2022-06-09 12:12:50|923.94|916.14|923.77|915.97|923.94|916.14|923.68|915.88|12
1654776780000|2022-06-09 12:13:00|923.65|915.85|923.43|915.63|923.77|915.97|923.43|915.63|8
1654776790000|2022-06-09 12:13:10|923.45|915.65|922.5|914.7|923.53|915.73|922.5|914.7|11
1654776800000|2022-06-09 12:13:20|922.45|914.65|922.46|914.66|923.07|915.27|922.34|914.54|14
1654776810000|2022-06-09 12:13:30|922.45|914.65|922.08|914.28|922.47|914.67|922.07|914.27|26
1654776820000|2022-06-09 12:13:40|922.15|914.35|922.35|914.55|922.35|914.55|922.15|914.35|5
1654776830000|2022-06-09 12:13:50|922.47|914.67|922.43|914.63|922.47|914.67|922.43|914.63|5
1654776840000|2022-06-09 12:14:00|922.34|914.54|922.05|914.25|922.35|914.55|921.29|913.49|25
1654776850000|2022-06-09 12:14:10|922.04|914.24|922.47|914.67|922.47|914.67|922.04|914.24|17
1654776860000|2022-06-09 12:14:20|922.52|914.72|923.27|915.47|923.78|915.98|922.42|914.62|27
1654776870000|2022-06-09 12:14:30|923.39|915.59|922.74|914.94|923.49|915.69|922.38|914.58|26
1654776880000|2022-06-09 12:14:40|922.7|914.9|923.31|915.51|923.31|915.51|922.7|914.9|24
1654776890000|2022-06-09 12:14:50|923.34|915.54|923.78|915.98|923.78|915.98|923.26|915.46|12
1654776900000|2022-06-09 12:15:00|923.66|915.86|922.14|914.34|923.84|916.04|922.13|914.33|21
1654776910000|2022-06-09 12:15:10|922.03|914.23|921.07|913.27|922.03|914.23|921.01|913.21|25
1654776920000|2022-06-09 12:15:20|921.08|913.28|920.45|912.65|921.08|913.28|920.45|912.65|22
1654776930000|2022-06-09 12:15:30|920.41|912.61|919.45|911.65|920.42|912.62|919.27|911.47|29
1654776940000|2022-06-09 12:15:40|919.72|911.92|920.54|912.74|920.63|912.83|919.72|911.92|23
1654776950000|2022-06-09 12:15:50|920.4|912.6|920.15|912.35|920.76|912.96|920.09|912.29|24
1654776960000|2022-06-09 12:16:00|920.1|912.3|919.58|911.78|920.13|912.33|919.34|911.54|24
1654776970000|2022-06-09 12:16:10|919.62|911.82|919.32|911.52|919.82|912.02|919.18|911.38|21
1654776980000|2022-06-09 12:16:20|918.95|911.15|919|911.2|919.38|911.58|918.88|911.08|26
1654776990000|2022-06-09 12:16:30|919.02|911.22|919.41|911.61|919.42|911.62|919.02|911.22|17
1654777000000|2022-06-09 12:16:40|919.42|911.62|918.15|910.35|919.52|911.72|917.94|910.14|24
1654777010000|2022-06-09 12:16:50|918.14|910.34|917.97|910.17|918.14|910.34|917.67|909.87|19
1654777020000|2022-06-09 12:17:00|918.11|910.31|918.18|910.38|918.18|910.38|917.65|909.85|24
1654777030000|2022-06-09 12:17:10|918.17|910.37|918.32|910.52|918.35|910.55|918.12|910.32|24
1654777040000|2022-06-09 12:17:20|918.31|910.51|919.5|911.7|919.5|911.7|918.29|910.49|25
1654777050000|2022-06-09 12:17:30|919.54|911.74|919.2|911.4|919.9|912.1|919.19|911.39|21
1654777060000|2022-06-09 12:17:40|919.06|911.26|918.96|911.16|919.19|911.39|918.85|911.05|21
1654777070000|2022-06-09 12:17:50|918.99|911.19|917.43|909.63|919.09|911.29|917.42|909.62|19
1654777080000|2022-06-09 12:18:00|917.44|909.64|918.78|910.98|918.92|911.12|917.44|909.64|27
1654777090000|2022-06-09 12:18:10|918.68|910.88|918.07|910.27|918.77|910.97|918.07|910.27|19
1654777100000|2022-06-09 12:18:20|918.24|910.44|917.99|910.19|918.24|910.44|917.88|910.08|12
1654777110000|2022-06-09 12:18:30|918.04|910.24|918.44|910.64|918.47|910.67|918.04|910.24|29
1654777120000|2022-06-09 12:18:40|918.45|910.65|918.47|910.67|918.55|910.75|918.36|910.56|26
1654777130000|2022-06-09 12:18:50|918.48|910.68|918.27|910.47|918.5|910.7|918.26|910.46|21
1654777140000|2022-06-09 12:19:00|918.28|910.48|917.83|910.03|918.35|910.55|917.69|909.89|20
1654777150000|2022-06-09 12:19:10|917.46|909.66|916.06|908.26|917.46|909.66|915.63|907.83|22
1654777160000|2022-06-09 12:19:20|916.07|908.27|916.11|908.31|916.65|908.85|915.99|908.19|27
1654777170000|2022-06-09 12:19:30|916.17|908.37|916.32|908.52|916.75|908.95|916.15|908.35|22
1654777180000|2022-06-09 12:19:40|916.18|908.38|915.19|907.39|916.28|908.48|915.19|907.39|20
1654777190000|2022-06-09 12:19:50|915.16|907.36|916.42|908.62|916.51|908.71|915.1|907.3|30
1654777200000|2022-06-09 12:20:00|916.51|908.71|917.73|909.93|917.73|909.93|916.47|908.67|24
1654777210000|2022-06-09 12:20:10|917.95|910.15|917.63|909.83|918.97|911.17|917.61|909.81|38
1654777220000|2022-06-09 12:20:20|917.52|909.72|917.15|909.35|917.96|910.16|917.11|909.31|26
1654777230000|2022-06-09 12:20:30|917.14|909.34|917.74|909.94|917.94|910.14|917.14|909.34|32
1654777240000|2022-06-09 12:20:40|917.76|909.96|918.64|910.84|918.83|911.03|917.64|909.84|30
1654777250000|2022-06-09 12:20:50|918.62|910.82|918.01|910.21|918.91|911.11|917.92|910.12|34
1654777260000|2022-06-09 12:21:00|917.95|910.15|917.25|909.45|918.01|910.21|917.18|909.38|30
1654777270000|2022-06-09 12:21:10|917.26|909.46|917.76|909.96|918.01|910.21|917.24|909.44|27
1654777280000|2022-06-09 12:21:20|917.77|909.97|917.32|909.52|917.93|910.13|917.12|909.32|28
1654777290000|2022-06-09 12:21:30|917.22|909.42|916.69|908.89|917.22|909.42|916.08|908.28|22
1654777300000|2022-06-09 12:21:40|916.54|908.74|916.56|908.76|916.83|909.03|916.54|908.74|21
1654777310000|2022-06-09 12:21:50|916.68|908.88|917.07|909.27|917.1|909.3|916.61|908.81|11
1654777320000|2022-06-09 12:22:00|916.61|908.81|916.13|908.33|916.61|908.81|915.24|907.44|35
1654777330000|2022-06-09 12:22:10|916.15|908.35|915.93|908.13|916.42|908.62|915.68|907.88|28
1654777340000|2022-06-09 12:22:20|916.1|908.3|915.51|907.71|916.1|908.3|915.51|907.71|26
1654777350000|2022-06-09 12:22:30|915.52|907.72|914.86|907.06|915.54|907.74|914.21|906.41|23
1654777360000|2022-06-09 12:22:40|914.69|906.89|915.26|907.46|915.68|907.88|914.38|906.58|30
1654777370000|2022-06-09 12:22:50|915.21|907.41|915.76|907.96|916.13|908.33|915.08|907.28|24
1654777380000|2022-06-09 12:23:00|915.4|907.6|915.7|907.9|915.84|908.04|915.07|907.27|28
1654777390000|2022-06-09 12:23:10|915.66|907.86|916.19|908.39|916.53|908.73|915.4|907.6|28
1654777400000|2022-06-09 12:23:20|916.2|908.4|915.59|907.79|916.46|908.66|915.53|907.73|15
1654777410000|2022-06-09 12:23:30|915.58|907.78|914.22|906.42|915.58|907.78|914.2|906.4|26
1654777420000|2022-06-09 12:23:40|914.23|906.43|914.76|906.96|915.29|907.49|914.08|906.28|18
1654777430000|2022-06-09 12:23:50|914.79|906.99|915.06|907.26|915.8|908|914.79|906.99|17
1654777440000|2022-06-09 12:24:00|915.16|907.36|915.71|907.91|915.89|908.09|915.16|907.36|19
1654777450000|2022-06-09 12:24:10|915.81|908.01|915.84|908.04|915.98|908.18|915.46|907.66|21
1654777460000|2022-06-09 12:24:20|915.85|908.05|915.36|907.56|915.85|908.05|915.22|907.42|24
1654777470000|2022-06-09 12:24:30|915.29|907.49|915.35|907.55|915.37|907.57|915.26|907.46|16
1654777480000|2022-06-09 12:24:40|915.33|907.53|915.26|907.46|915.33|907.53|914.98|907.18|8
1654777490000|2022-06-09 12:24:50|915.23|907.43|915.38|907.58|915.67|907.87|914.84|907.04|25
1654777500000|2022-06-09 12:25:00|915.39|907.59|915.03|907.23|915.39|907.59|915.03|907.23|12
1654777510000|2022-06-09 12:25:10|915.07|907.27|916.38|908.58|916.61|908.81|915.03|907.23|20
1654777520000|2022-06-09 12:25:20|916.9|909.1|916.79|908.99|916.98|909.18|916.29|908.49|16
1654777530000|2022-06-09 12:25:30|916.76|908.96|916.77|908.97|916.77|908.97|916.76|908.96|2
1654777540000|2022-06-09 12:25:40|916.78|908.98|916.74|908.94|916.81|909.01|916.74|908.94|4
1654777550000|2022-06-09 12:25:50|916.61|908.81|916.34|908.54|916.68|908.88|916.34|908.54|13
1654777560000|2022-06-09 12:26:00|916.41|908.61|916.39|908.59|916.84|909.04|916.39|908.59|11
1654777570000|2022-06-09 12:26:10|916.46|908.66|915.64|907.84|916.46|908.66|915.39|907.59|22
1654777580000|2022-06-09 12:26:20|915.86|908.06|915.98|908.18|916.23|908.43|915.84|908.04|19
1654777590000|2022-06-09 12:26:30|916.04|908.24|915.94|908.14|916.15|908.35|915.89|908.09|17
1654777600000|2022-06-09 12:26:40|916|908.2|916.34|908.54|916.37|908.57|915.94|908.14|33
1654777610000|2022-06-09 12:26:50|916.33|908.53|916.2|908.4|916.66|908.86|916.05|908.25|26
1654777620000|2022-06-09 12:27:00|916.21|908.41|916.34|908.54|916.35|908.55|916.17|908.37|18
1654777630000|2022-06-09 12:27:10|916.37|908.57|916.29|908.49|916.42|908.62|916.27|908.47|21
1654777640000|2022-06-09 12:27:20|916.28|908.48|916.38|908.58|916.48|908.68|915.48|907.68|23
1654777650000|2022-06-09 12:27:30|916.36|908.56|916.38|908.58|916.43|908.63|916.01|908.21|16
1654777660000|2022-06-09 12:27:40|916.37|908.57|916.36|908.56|916.44|908.64|916.28|908.48|16
1654777670000|2022-06-09 12:27:50|916.42|908.62|917.03|909.23|917.7|909.9|916.35|908.55|22
1654777680000|2022-06-09 12:28:00|917.11|909.31|917.38|909.58|917.75|909.95|917.05|909.25|26
1654777690000|2022-06-09 12:28:10|917.33|909.53|918.14|910.34|918.14|910.34|917.3|909.5|19
1654777700000|2022-06-09 12:28:20|917.65|909.85|917.71|909.91|917.89|910.09|917.65|909.85|15
1654777710000|2022-06-09 12:28:30|917.89|910.09|917.84|910.04|917.91|910.11|917.8|910|9
1654777720000|2022-06-09 12:28:40|917.92|910.12|919.35|911.55|919.35|911.55|917.92|910.12|19
1654777730000|2022-06-09 12:28:50|919.31|911.51|919.28|911.48|920.01|912.21|919.27|911.47|24
1654777740000|2022-06-09 12:29:00|919.49|911.69|921.99|914.19|922.28|914.48|919.35|911.55|28
1654777750000|2022-06-09 12:29:10|921.35|913.55|921.5|913.7|921.9|914.1|921.23|913.43|24
1654777760000|2022-06-09 12:29:20|921.37|913.57|920.1|912.3|921.37|913.57|920.1|912.3|28
1654777770000|2022-06-09 12:29:30|920.09|912.29|920.81|913.01|920.88|913.08|920.09|912.29|25
1654777780000|2022-06-09 12:29:40|920.78|912.98|921.43|913.63|921.5|913.7|920.74|912.94|23
1654777790000|2022-06-09 12:29:50|921.41|913.61|920.88|913.08|921.44|913.64|920.71|912.91|24
1654777800000|2022-06-09 12:30:00|920.87|913.07|920.55|912.75|921.15|913.35|920.44|912.64|25
1654777810000|2022-06-09 12:30:10|920.56|912.76|920.36|912.56|920.56|912.76|920.25|912.45|18
1654777820000|2022-06-09 12:30:20|920.44|912.64|919.43|911.63|920.44|912.64|919.28|911.48|27
1654777830000|2022-06-09 12:30:30|919.42|911.62|919.52|911.72|920.05|912.25|919.42|911.62|17
1654777840000|2022-06-09 12:30:40|919.58|911.78|918.62|910.82|919.58|911.78|918.62|910.82|21
1654777850000|2022-06-09 12:30:50|918.69|910.89|918.49|910.69|918.77|910.97|918.38|910.58|18
1654777860000|2022-06-09 12:31:00|918.17|910.37|917.67|909.87|918.2|910.4|917.67|909.87|24
1654777870000|2022-06-09 12:31:10|917.66|909.86|918.85|911.05|918.85|911.05|917.6|909.8|19
1654777880000|2022-06-09 12:31:20|918.83|911.03|920.77|912.97|920.8|913|918.67|910.87|32
1654777890000|2022-06-09 12:31:30|920.78|912.98|921.96|914.16|921.96|914.16|920.76|912.96|20
1654777900000|2022-06-09 12:31:40|922.02|914.22|922.4|914.6|923.01|915.21|921.89|914.09|22
1654777910000|2022-06-09 12:31:50|922.41|914.61|923.97|916.17|925.07|917.27|922.41|914.61|33
1654777920000|2022-06-09 12:32:00|923.95|916.15|925.3|917.5|925.3|917.5|923.11|915.31|35
1654777930000|2022-06-09 12:32:10|925.29|917.49|927.78|919.98|927.78|919.98|925.29|917.49|33
1654777940000|2022-06-09 12:32:20|927.79|919.99|927.95|920.15|928.13|920.33|927.04|919.24|29
1654777950000|2022-06-09 12:32:30|927.92|920.12|925.46|917.66|927.94|920.14|925.19|917.39|33
1654777960000|2022-06-09 12:32:40|925.52|917.72|924.08|916.28|925.52|917.72|924.02|916.22|34
1654777970000|2022-06-09 12:32:50|924.12|916.32|924.27|916.47|925.02|917.22|924.02|916.22|27
1654777980000|2022-06-09 12:33:00|924.26|916.46|925.66|917.86|925.78|917.98|924.22|916.42|26
1654777990000|2022-06-09 12:33:10|925.94|918.14|925.97|918.17|925.97|918.17|925.26|917.46|25
1654778000000|2022-06-09 12:33:20|925.94|918.14|926.24|918.44|926.88|919.08|925.86|918.06|25
1654778010000|2022-06-09 12:33:30|926.26|918.46|925.47|917.67|926.26|918.46|924.99|917.19|29
1654778020000|2022-06-09 12:33:40|925.22|917.42|925.38|917.58|925.52|917.72|925.12|917.32|23
1654778030000|2022-06-09 12:33:50|925.39|917.59|925.43|917.63|925.53|917.73|925.13|917.33|16
1654778040000|2022-06-09 12:34:00|925.46|917.66|924.98|917.18|925.46|917.66|924.98|917.18|15
1654778050000|2022-06-09 12:34:10|925.43|917.63|924.6|916.8|925.43|917.63|924.6|916.8|15
1654778060000|2022-06-09 12:34:20|924.59|916.79|923.46|915.66|924.61|916.81|923.26|915.46|27
1654778070000|2022-06-09 12:34:30|923.47|915.67|923.68|915.88|923.74|915.94|922.39|914.59|35
1654778080000|2022-06-09 12:34:40|923.65|915.85|923.63|915.83|924.05|916.25|923.39|915.59|27
1654778090000|2022-06-09 12:34:50|923.65|915.85|923.66|915.86|923.9|916.1|923.59|915.79|16
1654778100000|2022-06-09 12:35:00|923.63|915.83|923.09|915.29|923.63|915.83|923.09|915.29|17
1654778110000|2022-06-09 12:35:10|923.26|915.46|923.64|915.84|923.64|915.84|923.08|915.28|15
1654778120000|2022-06-09 12:35:20|923.66|915.86|923.8|916|924.39|916.59|923.52|915.72|12
1654778130000|2022-06-09 12:35:30|923.97|916.17|924.18|916.38|924.18|916.38|923.34|915.54|6
1654778140000|2022-06-09 12:35:40|924.2|916.4|923.54|915.74|924.2|916.4|923.16|915.36|17
1654778150000|2022-06-09 12:35:50|923.51|915.71|923.08|915.28|923.9|916.1|923.04|915.24|20
1654778160000|2022-06-09 12:36:00|923.09|915.29|923.45|915.65|923.75|915.95|922.62|914.82|19
1654778170000|2022-06-09 12:36:10|923.46|915.66|923.51|915.71|923.83|916.03|923.31|915.51|22
1654778180000|2022-06-09 12:36:20|923.48|915.68|923.59|915.79|923.6|915.8|923.48|915.68|14
1654778190000|2022-06-09 12:36:30|923.52|915.72|923.6|915.8|923.62|915.82|923.52|915.72|10
1654778200000|2022-06-09 12:36:40|923.59|915.79|923.34|915.54|923.59|915.79|923.34|915.54|6
1654778210000|2022-06-09 12:36:50|923.4|915.6|923.59|915.79|923.83|916.03|923.4|915.6|10
1654778220000|2022-06-09 12:37:00|923.5|915.7|923.52|915.72|923.52|915.72|923.44|915.64|9
1654778230000|2022-06-09 12:37:10|923.54|915.74|923.47|915.67|923.54|915.74|923.33|915.53|21
1654778240000|2022-06-09 12:37:20|923.48|915.68|923.5|915.7|923.61|915.81|923.46|915.66|13
1654778250000|2022-06-09 12:37:30|923.46|915.66|922.64|914.84|923.8|916|922.64|914.84|14
1654778260000|2022-06-09 12:37:40|922.61|914.81|922.21|914.41|922.61|914.81|921.6|913.8|31
1654778270000|2022-06-09 12:37:50|922.15|914.35|922.92|915.12|922.93|915.13|921.89|914.09|29
1654778280000|2022-06-09 12:38:00|922.89|915.09|922.31|914.51|922.93|915.13|922.23|914.43|20
1654778290000|2022-06-09 12:38:10|922.38|914.58|922.07|914.27|922.38|914.58|922.02|914.22|19
1654778300000|2022-06-09 12:38:20|922.16|914.36|922.09|914.29|922.16|914.36|922|914.2|17
1654778310000|2022-06-09 12:38:30|922.18|914.38|922.16|914.36|922.3|914.5|922.15|914.35|10
1654778320000|2022-06-09 12:38:40|922.17|914.37|922.17|914.37|922.51|914.71|922.07|914.27|24
1654778330000|2022-06-09 12:38:50|922.18|914.38|922.14|914.34|922.78|914.98|922.14|914.34|16
1654778340000|2022-06-09 12:39:00|922.63|914.83|922.74|914.94|922.85|915.05|922.14|914.34|16
1654778350000|2022-06-09 12:39:10|922.31|914.51|923.86|916.06|924.02|916.22|922.25|914.45|16
1654778360000|2022-06-09 12:39:20|923.87|916.07|924.89|917.09|924.99|917.19|923.82|916.02|19
1654778370000|2022-06-09 12:39:30|924.88|917.08|925.01|917.21|925.09|917.29|924.8|917|18
1654778380000|2022-06-09 12:39:40|925.02|917.22|925.16|917.36|925.17|917.37|925.02|917.22|10
1654778390000|2022-06-09 12:39:50|925.15|917.35|924.69|916.89|925.15|917.35|924.69|916.89|21
1654778400000|2022-06-09 12:40:00|924.55|916.75|925.32|917.52|925.33|917.53|924.41|916.61|29
1654778410000|2022-06-09 12:40:10|925.4|917.6|925.73|917.93|925.82|918.02|925.34|917.54|21
1654778420000|2022-06-09 12:40:20|925.75|917.95|925.56|917.76|926|918.2|925.44|917.64|22
1654778430000|2022-06-09 12:40:30|925.57|917.77|925.44|917.64|925.97|918.17|925.4|917.6|29
1654778440000|2022-06-09 12:40:40|925.47|917.67|925.81|918.01|925.81|918.01|925.33|917.53|24
1654778450000|2022-06-09 12:40:50|925.84|918.04|926.73|918.93|926.73|918.93|925.84|918.04|29
1654778460000|2022-06-09 12:41:00|926.86|919.06|927.95|920.15|927.95|920.15|926.73|918.93|28
1654778470000|2022-06-09 12:41:10|927.9|920.1|927.99|920.19|928|920.2|927.67|919.87|20
1654778480000|2022-06-09 12:41:20|927.97|920.17|927.8|920|927.98|920.18|927.8|920|11
1654778490000|2022-06-09 12:41:30|927.79|919.99|926.37|918.57|928.06|920.26|926.35|918.55|29
1654778500000|2022-06-09 12:41:40|926.39|918.59|926.47|918.67|926.47|918.67|926.32|918.52|14
1654778510000|2022-06-09 12:41:50|926.48|918.68|926.37|918.57|926.95|919.15|926.31|918.51|15
1654778520000|2022-06-09 12:42:00|926.35|918.55|926.33|918.53|926.55|918.75|925.87|918.07|19
1654778530000|2022-06-09 12:42:10|926.34|918.54|926.89|919.09|926.99|919.19|926.26|918.46|9
1654778540000|2022-06-09 12:42:20|926.64|918.84|926.37|918.57|926.64|918.84|926.1|918.3|25
1654778550000|2022-06-09 12:42:30|926.38|918.58|926.18|918.38|926.41|918.61|926.01|918.21|20
1654778560000|2022-06-09 12:42:40|926.13|918.33|925.87|918.07|926.24|918.44|925.81|918.01|22
1654778570000|2022-06-09 12:42:50|926.03|918.23|926.4|918.6|926.7|918.9|926.02|918.22|21
1654778580000|2022-06-09 12:43:00|926.23|918.43|925.15|917.35|926.23|918.43|924.83|917.03|26
1654778590000|2022-06-09 12:43:10|925.14|917.34|925.41|917.61|925.87|918.07|925.05|917.25|26
1654778600000|2022-06-09 12:43:20|925.43|917.63|925.98|918.18|925.98|918.18|925.25|917.45|22
1654778610000|2022-06-09 12:43:30|925.99|918.19|925.41|917.61|925.99|918.19|925.37|917.57|17
1654778620000|2022-06-09 12:43:40|925.42|917.62|924.96|917.16|925.45|917.65|924.96|917.16|22
1654778630000|2022-06-09 12:43:50|924.97|917.17|924.61|916.81|925.02|917.22|924.61|916.81|16
1654778640000|2022-06-09 12:44:00|924.6|916.8|924.5|916.7|924.89|917.09|924.37|916.57|15
1654778650000|2022-06-09 12:44:10|924.32|916.52|924.14|916.34|924.67|916.87|923.99|916.19|22
1654778660000|2022-06-09 12:44:20|924.2|916.4|924.23|916.43|924.23|916.43|924.1|916.3|14
1654778670000|2022-06-09 12:44:30|924.21|916.41|923.82|916.02|924.21|916.41|923.54|915.74|13
1654778680000|2022-06-09 12:44:40|923.66|915.86|923.9|916.1|923.9|916.1|923.66|915.86|6
1654778690000|2022-06-09 12:44:50|923.82|916.02|923.8|916|923.92|916.12|923.75|915.95|11
1654778700000|2022-06-09 12:45:00|923.79|915.99|923.7|915.9|923.79|915.99|923.44|915.64|10
1654778710000|2022-06-09 12:45:10|923.63|915.83|923.96|916.16|924.09|916.29|923.63|915.83|10
1654778720000|2022-06-09 12:45:20|923.97|916.17|924.94|917.14|924.94|917.14|923.97|916.17|15
1654778730000|2022-06-09 12:45:30|925.06|917.26|923.92|916.12|925.09|917.29|923.91|916.11|8
1654778740000|2022-06-09 12:45:40|924.23|916.43|924.15|916.35|924.23|916.43|923.99|916.19|14
1654778750000|2022-06-09 12:45:50|924.14|916.34|923.94|916.14|924.15|916.35|923.56|915.76|15
1654778760000|2022-06-09 12:46:00|923.87|916.07|923.96|916.16|923.99|916.19|923.87|916.07|7
1654778770000|2022-06-09 12:46:10|923.99|916.19|923.84|916.04|924.06|916.26|923.84|916.04|10
1654778780000|2022-06-09 12:46:20|923.91|916.11|923.91|916.11|923.91|916.11|923.84|916.04|3
1654778790000|2022-06-09 12:46:30|923.92|916.12|924.41|916.61|925.02|917.22|923.92|916.12|15
1654778800000|2022-06-09 12:46:40|924.48|916.68|924.49|916.69|924.49|916.69|924.48|916.68|4
1654778810000|2022-06-09 12:46:50|924.5|916.7|925.38|917.58|925.38|917.58|924.34|916.54|26
1654778820000|2022-06-09 12:47:00|925.48|917.68|925.11|917.31|925.98|918.18|925.09|917.29|23
1654778830000|2022-06-09 12:47:10|925.12|917.32|924.72|916.92|925.12|917.32|924.71|916.91|23
1654778840000|2022-06-09 12:47:20|924.75|916.95|924.64|916.84|924.77|916.97|924.64|916.84|12
1654778850000|2022-06-09 12:47:30|924.7|916.9|924.82|917.02|925.17|917.37|924.64|916.84|20
1654778860000|2022-06-09 12:47:40|924.85|917.05|924.5|916.7|924.99|917.19|924.5|916.7|8
1654778870000|2022-06-09 12:47:50|924.59|916.79|924.44|916.64|924.63|916.83|924.35|916.55|5
1654778880000|2022-06-09 12:48:00|924.49|916.69|924.57|916.77|924.77|916.97|924.44|916.64|17
1654778890000|2022-06-09 12:48:10|924.68|916.88|924.68|916.88|924.68|916.88|924.68|916.88|1
1654778900000|2022-06-09 12:48:20|924.78|916.98|924.79|916.99|924.79|916.99|924.78|916.98|2
1654778910000|2022-06-09 12:48:30|924.83|917.03|924.75|916.95|924.86|917.06|924.75|916.95|3
1654778920000|2022-06-09 12:48:40|924.45|916.65|924.52|916.72|924.52|916.72|924.39|916.59|3
1654778930000|2022-06-09 12:48:50|924.47|916.67|924.58|916.78|924.6|916.8|924.39|916.59|8
1654778940000|2022-06-09 12:49:00|924.44|916.64|924.61|916.81|925.11|917.31|924.44|916.64|9
1654778950000|2022-06-09 12:49:10|924.71|916.91|925.45|917.65|925.45|917.65|924.71|916.91|13
1654778960000|2022-06-09 12:49:20|925.29|917.49|926.37|918.57|926.37|918.57|925.16|917.36|22
1654778970000|2022-06-09 12:49:30|926.31|918.51|927.52|919.72|927.63|919.83|926.31|918.51|15
1654778980000|2022-06-09 12:49:40|927.48|919.68|928.88|921.08|929.07|921.27|927.48|919.68|34
1654778990000|2022-06-09 12:49:50|928.89|921.09|928.31|920.51|928.91|921.11|927.85|920.05|26
1654779000000|2022-06-09 12:50:00|928.26|920.46|928.05|920.25|928.5|920.7|927.8|920|25
1654779010000|2022-06-09 12:50:10|928.06|920.26|930.5|922.7|930.64|922.84|928.06|920.26|26
1654779020000|2022-06-09 12:50:20|930.46|922.66|930.15|922.35|930.5|922.7|929.75|921.95|22
1654779030000|2022-06-09 12:50:30|930.18|922.38|929.62|921.82|930.19|922.39|929.48|921.68|22
1654779040000|2022-06-09 12:50:40|929.7|921.9|929.35|921.55|929.89|922.09|929.27|921.47|20
1654779050000|2022-06-09 12:50:50|929.34|921.54|928.31|920.51|929.35|921.55|927.79|919.99|25
1654779060000|2022-06-09 12:51:00|928.32|920.52|927.22|919.42|928.34|920.54|927.22|919.42|22
1654779070000|2022-06-09 12:51:10|927.31|919.51|926.39|918.59|927.31|919.51|926.13|918.33|27
1654779080000|2022-06-09 12:51:20|926.46|918.66|926.76|918.96|926.95|919.15|926.46|918.66|27
1654779090000|2022-06-09 12:51:30|926.78|918.98|926.38|918.58|926.84|919.04|926.37|918.57|26
1654779100000|2022-06-09 12:51:40|926.39|918.59|926.17|918.37|926.44|918.64|926.15|918.35|18
1654779110000|2022-06-09 12:51:50|926.18|918.38|925.16|917.36|926.18|918.38|925.16|917.36|26
1654779120000|2022-06-09 12:52:00|925.18|917.38|925.18|917.38|925.44|917.64|924.95|917.15|21
1654779130000|2022-06-09 12:52:10|925.24|917.44|925.61|917.81|925.61|917.81|924.99|917.19|18
1654779140000|2022-06-09 12:52:20|925.58|917.78|925.38|917.58|925.58|917.78|925.05|917.25|16
1654779150000|2022-06-09 12:52:30|925.41|917.61|925.11|917.31|925.41|917.61|925.1|917.3|15
1654779160000|2022-06-09 12:52:40|925.12|917.32|926.29|918.49|926.34|918.54|925.12|917.32|18
1654779170000|2022-06-09 12:52:50|925.65|917.85|925.44|917.64|925.72|917.92|925.28|917.48|14
1654779180000|2022-06-09 12:53:00|925.29|917.49|925.24|917.44|925.79|917.99|925.22|917.42|18
1654779190000|2022-06-09 12:53:10|925.26|917.46|925.35|917.55|925.35|917.55|925.24|917.44|15
1654779200000|2022-06-09 12:53:20|925.31|917.51|925.2|917.4|925.34|917.54|924.97|917.17|16
1654779210000|2022-06-09 12:53:30|925.17|917.37|924.43|916.63|925.32|917.52|924.43|916.63|11
1654779220000|2022-06-09 12:53:40|924.29|916.49|923.91|916.11|924.29|916.49|923.91|916.11|14
1654779230000|2022-06-09 12:53:50|923.86|916.06|923.12|915.32|923.96|916.16|923.12|915.32|20
1654779240000|2022-06-09 12:54:00|923.11|915.31|923.12|915.32|923.41|915.61|922.81|915.01|22
1654779250000|2022-06-09 12:54:10|923.05|915.25|922.8|915|923.23|915.43|922.58|914.78|23
1654779260000|2022-06-09 12:54:20|922.97|915.17|922.47|914.67|923.09|915.29|922.47|914.67|11
1654779290000|2022-06-09 12:54:50|922.58|914.78|922.95|915.15|923.15|915.35|922.58|914.78|11
1654779300000|2022-06-09 12:55:00|922.9|915.1|922.55|914.75|922.9|915.1|922.52|914.72|15
1654779310000|2022-06-09 12:55:10|922.52|914.72|923.6|915.8|923.6|915.8|922.52|914.72|18
1654779320000|2022-06-09 12:55:20|923.61|915.81|923.84|916.04|923.94|916.14|923.53|915.73|24
1654779330000|2022-06-09 12:55:30|923.96|916.16|923.63|915.83|923.96|916.16|923.54|915.74|13
1654779340000|2022-06-09 12:55:40|923.62|915.82|923.11|915.31|923.62|915.82|922.63|914.83|21
1654779350000|2022-06-09 12:55:50|923.08|915.28|923.08|915.28|923.13|915.33|922.97|915.17|11
1654779360000|2022-06-09 12:56:00|923.12|915.32|923.62|915.82|923.62|915.82|923.09|915.29|16
1654779370000|2022-06-09 12:56:10|923.63|915.83|923.54|915.74|923.71|915.91|923.53|915.73|14
1654779380000|2022-06-09 12:56:20|923.53|915.73|923.46|915.66|923.72|915.92|923.38|915.58|12
1654779390000|2022-06-09 12:56:30|923.47|915.67|923.44|915.64|923.57|915.77|923.44|915.64|6
1654779400000|2022-06-09 12:56:40|923.45|915.65|923.45|915.65|923.55|915.75|923.33|915.53|15
1654779410000|2022-06-09 12:56:50|923.46|915.66|923.4|915.6|923.64|915.84|923.34|915.54|14
1654779420000|2022-06-09 12:57:00|923.34|915.54|923.45|915.65|923.46|915.66|923.34|915.54|18
1654779430000|2022-06-09 12:57:10|923.48|915.68|923.5|915.7|923.54|915.74|923.37|915.57|13
1654779440000|2022-06-09 12:57:20|923.43|915.63|922.64|914.84|923.55|915.75|922.63|914.83|10
1654779450000|2022-06-09 12:57:30|922.65|914.85|922.7|914.9|922.7|914.9|922.63|914.83|5
1654779460000|2022-06-09 12:57:40|922.69|914.89|922.68|914.88|922.73|914.93|922.49|914.69|21
1654779470000|2022-06-09 12:57:50|922.65|914.85|922.37|914.57|922.65|914.85|922.32|914.52|12
1654779480000|2022-06-09 12:58:00|922.38|914.58|922.2|914.4|922.62|914.82|922.03|914.23|25
1654779490000|2022-06-09 12:58:10|922.17|914.37|919.53|911.73|922.19|914.39|919.18|911.38|22
1654779500000|2022-06-09 12:58:20|919.54|911.74|919.67|911.87|919.67|911.87|918.96|911.16|34
1654779510000|2022-06-09 12:58:30|919.68|911.88|920.43|912.63|920.81|913.01|919.68|911.88|35
1654779520000|2022-06-09 12:58:40|920.44|912.64|920.11|912.31|920.54|912.74|920|912.2|21
1654779530000|2022-06-09 12:58:50|920.08|912.28|920.09|912.29|920.46|912.66|919.82|912.02|31
1654779540000|2022-06-09 12:59:00|920.14|912.34|920.24|912.44|921.08|913.28|920.14|912.34|29
1654779550000|2022-06-09 12:59:10|920.23|912.43|920.42|912.62|920.42|912.62|919.82|912.02|23
1654779560000|2022-06-09 12:59:20|920.44|912.64|920.06|912.26|920.56|912.76|920.01|912.21|31
1654779570000|2022-06-09 12:59:30|920.05|912.25|919.7|911.9|920.3|912.5|919.53|911.73|28
1654779580000|2022-06-09 12:59:40|919.69|911.89|919.82|912.02|920.09|912.29|919.67|911.87|27
1654779590000|2022-06-09 12:59:50|919.79|911.99|919.64|911.84|919.84|912.04|919.49|911.69|17
1654779600000|2022-06-09 13:00:00|919.63|911.83|919.42|911.62|919.66|911.86|919.24|911.44|20
1654779610000|2022-06-09 13:00:10|919.27|911.47|919.47|911.67|919.5|911.7|918.57|910.77|18
1654779620000|2022-06-09 13:00:20|919.34|911.54|918.29|910.49|919.34|911.54|918.29|910.49|17
1654779630000|2022-06-09 13:00:30|918.76|910.96|919.71|911.91|920.15|912.35|918.76|910.96|29
1654779640000|2022-06-09 13:00:40|919.66|911.86|919.62|911.82|919.72|911.92|919.6|911.8|12
1654779650000|2022-06-09 13:00:50|919.6|911.8|919.46|911.66|919.6|911.8|919.45|911.65|18
1654779660000|2022-06-09 13:01:00|919.4|911.6|918.15|910.35|919.42|911.62|918.15|910.35|19
1654779670000|2022-06-09 13:01:10|918.21|910.41|918.08|910.28|918.28|910.48|917.38|909.58|34
1654779680000|2022-06-09 13:01:20|918.1|910.3|918.1|910.3|918.11|910.31|917.93|910.13|20
1654779690000|2022-06-09 13:01:30|918.3|910.5|918.55|910.75|918.62|910.82|917.91|910.11|20
1654779700000|2022-06-09 13:01:40|918.54|910.74|918.8|911|918.86|911.06|918.32|910.52|28
1654779710000|2022-06-09 13:01:50|918.81|911.01|918.74|910.94|918.81|911.01|918.49|910.69|20
1654779720000|2022-06-09 13:02:00|918.58|910.78|919.43|911.63|919.6|911.8|918.58|910.78|25
1654779730000|2022-06-09 13:02:10|919.44|911.64|919.51|911.71|919.51|911.71|919.41|911.61|25
1654779740000|2022-06-09 13:02:20|919.5|911.7|919.46|911.66|919.54|911.74|919.41|911.61|25
1654779750000|2022-06-09 13:02:30|919.47|911.67|920.47|912.67|920.47|912.67|919.39|911.59|17
1654779760000|2022-06-09 13:02:40|920.51|912.71|920.74|912.94|920.77|912.97|920.51|912.71|22
1654779770000|2022-06-09 13:02:50|920.75|912.95|920.38|912.58|920.77|912.97|920.38|912.58|19
1654779780000|2022-06-09 13:03:00|920.39|912.59|919.73|911.93|920.39|912.59|919.6|911.8|20
1654779790000|2022-06-09 13:03:10|919.71|911.91|919.71|911.91|919.86|912.06|919.38|911.58|16
1654779800000|2022-06-09 13:03:20|919.7|911.9|919.47|911.67|919.75|911.95|919.46|911.66|13
1654779810000|2022-06-09 13:03:30|919.9|912.1|919.32|911.52|919.9|912.1|919.17|911.37|11
1654779820000|2022-06-09 13:03:40|919.29|911.49|919.32|911.52|919.32|911.52|919.08|911.28|8
1654779830000|2022-06-09 13:03:50|919.43|911.63|919.16|911.36|919.54|911.74|919.09|911.29|17
1654779840000|2022-06-09 13:04:00|919.12|911.32|920.05|912.25|920.25|912.45|919.12|911.32|23
1654779850000|2022-06-09 13:04:10|920.06|912.26|920.76|912.96|920.76|912.96|920.06|912.26|7
1654779860000|2022-06-09 13:04:20|920.88|913.08|920.88|913.08|920.88|913.08|920.79|912.99|5
1654779870000|2022-06-09 13:04:30|920.68|912.88|920.84|913.04|920.84|913.04|920.68|912.88|8
1654779880000|2022-06-09 13:04:40|920.77|912.97|920.67|912.87|920.88|913.08|920.56|912.76|9
1654779890000|2022-06-09 13:04:50|920.69|912.89|920.78|912.98|920.78|912.98|920.67|912.87|5
1654779900000|2022-06-09 13:05:00|920.85|913.05|920.63|912.83|920.85|913.05|920.52|912.72|11
1654779910000|2022-06-09 13:05:10|920.52|912.72|920.93|913.13|920.93|913.13|920.46|912.66|15
1654779920000|2022-06-09 13:05:20|920.65|912.85|920.49|912.69|920.81|913.01|920.49|912.69|16
1654779930000|2022-06-09 13:05:30|920.59|912.79|920.63|912.83|920.63|912.83|920.59|912.79|4
1654779940000|2022-06-09 13:05:40|920.58|912.78|920.76|912.96|920.76|912.96|920.55|912.75|4
1654779950000|2022-06-09 13:05:50|920.84|913.04|920.94|913.14|921.06|913.26|920.73|912.93|14
1654779960000|2022-06-09 13:06:00|921.27|913.47|922.03|914.23|922.03|914.23|921.27|913.47|23
1654779970000|2022-06-09 13:06:10|922.01|914.21|921.44|913.64|922.66|914.86|921.44|913.64|29
1654779980000|2022-06-09 13:06:20|921.41|913.61|920.49|912.69|921.42|913.62|920.49|912.69|22
1654779990000|2022-06-09 13:06:30|920.42|912.62|920.03|912.23|920.42|912.62|919.99|912.19|8
1654780000000|2022-06-09 13:06:40|920.07|912.27|920.22|912.42|920.31|912.51|920.03|912.23|13
1654780010000|2022-06-09 13:06:50|920.23|912.43|920.28|912.48|920.36|912.56|920.22|912.42|11
1654780020000|2022-06-09 13:07:00|920.17|912.37|919.58|911.78|920.18|912.38|919.58|911.78|11
1654780030000|2022-06-09 13:07:10|919.56|911.76|919.82|912.02|919.82|912.02|919.36|911.56|19
1654780040000|2022-06-09 13:07:20|919.86|912.06|919.86|912.06|920.02|912.22|919.8|912|16
1654780050000|2022-06-09 13:07:30|919.87|912.07|920.69|912.89|920.69|912.89|919.87|912.07|9
1654780060000|2022-06-09 13:07:40|920.68|912.88|920.56|912.76|920.9|913.1|920.54|912.74|14
1654780070000|2022-06-09 13:07:50|920.57|912.77|920.51|912.71|920.58|912.78|920.42|912.62|13
1654780080000|2022-06-09 13:08:00|920.5|912.7|920.34|912.54|920.54|912.74|920.34|912.54|11
1654780090000|2022-06-09 13:08:10|920.35|912.55|920.29|912.49|920.49|912.69|920.28|912.48|22
1654780100000|2022-06-09 13:08:20|920.3|912.5|920.3|912.5|920.3|912.5|920.25|912.45|10
1654780110000|2022-06-09 13:08:30|920.31|912.51|920.28|912.48|920.37|912.57|920.14|912.34|7
1654780120000|2022-06-09 13:08:40|920.26|912.46|919.88|912.08|920.27|912.47|919.54|911.74|11
1654780130000|2022-06-09 13:08:50|919.89|912.09|919.52|911.72|919.91|912.11|919.52|911.72|14
1654780140000|2022-06-09 13:09:00|919.51|911.71|919.6|911.8|919.6|911.8|919.51|911.71|9
1654780150000|2022-06-09 13:09:10|919.61|911.81|919.35|911.55|919.92|912.12|918.94|911.14|26
1654780160000|2022-06-09 13:09:20|919.4|911.6|919.39|911.59|919.41|911.61|919.35|911.55|14
1654780170000|2022-06-09 13:09:30|919.4|911.6|919.4|911.6|919.42|911.62|919.37|911.57|7
1654780180000|2022-06-09 13:09:40|919.41|911.61|919.41|911.61|919.41|911.61|919.41|911.61|1
1654780190000|2022-06-09 13:09:50|919.42|911.62|919.43|911.63|919.52|911.72|919.37|911.57|10
1654780200000|2022-06-09 13:10:00|919.22|911.42|919.35|911.55|919.53|911.73|919.09|911.29|21
1654780210000|2022-06-09 13:10:10|919.36|911.56|919.75|911.95|919.75|911.95|919.33|911.53|7
1654780220000|2022-06-09 13:10:20|919.76|911.96|919.68|911.88|919.76|911.96|919.57|911.77|11
1654780230000|2022-06-09 13:10:30|919.67|911.87|919.55|911.75|919.68|911.88|919.55|911.75|9
1654780240000|2022-06-09 13:10:40|919.56|911.76|919.56|911.76|919.57|911.77|919.53|911.73|5
1654780250000|2022-06-09 13:10:50|919.55|911.75|918.92|911.12|919.74|911.94|918.92|911.12|16
1654780260000|2022-06-09 13:11:00|918.97|911.17|919.39|911.59|919.42|911.62|918.97|911.17|14
1654780270000|2022-06-09 13:11:10|919.32|911.52|919.51|911.71|919.54|911.74|919.32|911.52|26
1654780280000|2022-06-09 13:11:20|919.61|911.81|920.43|912.63|920.43|912.63|919.56|911.76|17
1654780290000|2022-06-09 13:11:30|920.48|912.68|920.88|913.08|920.99|913.19|920.32|912.52|18
1654780300000|2022-06-09 13:11:40|921.05|913.25|920.46|912.66|921.05|913.25|920.3|912.5|9
1654780310000|2022-06-09 13:11:50|920.5|912.7|921.47|913.67|921.48|913.68|920.49|912.69|19
1654780320000|2022-06-09 13:12:00|921.48|913.68|922.97|915.17|923.01|915.21|921.31|913.51|27
1654780330000|2022-06-09 13:12:10|923.11|915.31|922.65|914.85|923.26|915.46|922.65|914.85|26
1654780340000|2022-06-09 13:12:20|922.48|914.68|922.3|914.5|922.48|914.68|922.09|914.29|15
1654780350000|2022-06-09 13:12:30|922.31|914.51|922.25|914.45|922.37|914.57|922.25|914.45|15
1654780360000|2022-06-09 13:12:40|922.3|914.5|923.78|915.98|923.88|916.08|922.3|914.5|22
1654780370000|2022-06-09 13:12:50|923.98|916.18|924.8|917|925.36|917.56|923.98|916.18|25
1654780380000|2022-06-09 13:13:00|924.89|917.09|923.06|915.26|924.89|917.09|923.06|915.26|21
1654780390000|2022-06-09 13:13:10|923.17|915.37|922.31|914.51|923.17|915.37|922.31|914.51|10
1654780400000|2022-06-09 13:13:20|922.18|914.38|922.82|915.02|923.03|915.23|922.18|914.38|14
1654780410000|2022-06-09 13:13:30|922.91|915.11|923.83|916.03|923.83|916.03|922.78|914.98|20
1654780420000|2022-06-09 13:13:40|923.82|916.02|923.98|916.18|924.1|916.3|923.69|915.89|27
1654780430000|2022-06-09 13:13:50|924.19|916.39|923.5|915.7|924.19|916.39|923.5|915.7|15
1654780440000|2022-06-09 13:14:00|923.46|915.66|923.94|916.14|923.94|916.14|923.32|915.52|14
1654780450000|2022-06-09 13:14:10|923.82|916.02|923.25|915.45|923.87|916.07|923.24|915.44|20
1654780460000|2022-06-09 13:14:20|923.26|915.46|922.75|914.95|923.35|915.55|922.45|914.65|16
1654780470000|2022-06-09 13:14:30|922.76|914.96|923.24|915.44|923.34|915.54|922.51|914.71|24
1654780480000|2022-06-09 13:14:40|923.38|915.58|923.29|915.49|923.38|915.58|923.02|915.22|18
1654780490000|2022-06-09 13:14:50|923.26|915.46|923.17|915.37|923.26|915.46|923.09|915.29|11
1654780500000|2022-06-09 13:15:00|923.18|915.38|923.27|915.47|923.28|915.48|923.12|915.32|17
1654780510000|2022-06-09 13:15:10|923.41|915.61|923.47|915.67|923.75|915.95|923.41|915.61|14
1654780520000|2022-06-09 13:15:20|923.48|915.68|923.99|916.19|923.99|916.19|923.43|915.63|15
1654780530000|2022-06-09 13:15:30|923.98|916.18|924.12|916.32|924.2|916.4|923.97|916.17|12
1654780540000|2022-06-09 13:15:40|924.13|916.33|925.93|918.13|925.98|918.18|924.13|916.33|33
1654780550000|2022-06-09 13:15:50|925.38|917.58|925.07|917.27|925.49|917.69|925.07|917.27|28
1654780560000|2022-06-09 13:16:00|925.06|917.26|925.1|917.3|925.1|917.3|924.84|917.04|15
1654780570000|2022-06-09 13:16:10|925.23|917.43|925.05|917.25|925.41|917.61|924.98|917.18|20
1654780580000|2022-06-09 13:16:20|925.35|917.55|925.37|917.57|925.39|917.59|925.26|917.46|10
1654780590000|2022-06-09 13:16:30|925.38|917.58|924.72|916.92|925.39|917.59|924.37|916.57|18
1654780600000|2022-06-09 13:16:40|924.96|917.16|924.92|917.12|925.01|917.21|924.43|916.63|19
1654780610000|2022-06-09 13:16:50|925.01|917.21|924.44|916.64|925.02|917.22|924.43|916.63|15
1654780620000|2022-06-09 13:17:00|924.43|916.63|924.38|916.58|924.82|917.02|923.79|915.99|19
1654780630000|2022-06-09 13:17:10|924.39|916.59|924.62|916.82|924.69|916.89|924.07|916.27|20
1654780640000|2022-06-09 13:17:20|924.63|916.83|924.72|916.92|925.18|917.38|924.63|916.83|19
1654780650000|2022-06-09 13:17:30|924.74|916.94|924.83|917.03|924.85|917.05|924.55|916.75|13
1654780660000|2022-06-09 13:17:40|924.85|917.05|924.88|917.08|924.95|917.15|924.73|916.93|20
1654780670000|2022-06-09 13:17:50|924.8|917|924.76|916.96|924.85|917.05|924.7|916.9|8
1654780680000|2022-06-09 13:18:00|924.72|916.92|924.43|916.63|924.77|916.97|924.13|916.33|12
1654780690000|2022-06-09 13:18:10|924.33|916.53|923.47|915.67|924.33|916.53|923.39|915.59|21
1654780700000|2022-06-09 13:18:20|923.48|915.68|923.87|916.07|923.92|916.12|923.3|915.5|21
1654780710000|2022-06-09 13:18:30|924.12|916.32|924.07|916.27|924.25|916.45|923.79|915.99|17
1654780720000|2022-06-09 13:18:40|924.05|916.25|924.06|916.26|924.06|916.26|924.05|916.25|8
1654780730000|2022-06-09 13:18:50|924.07|916.27|923.57|915.77|924.07|916.27|923.56|915.76|10
1654780740000|2022-06-09 13:19:00|923.56|915.76|923.16|915.36|923.72|915.92|923.16|915.36|15
1654780750000|2022-06-09 13:19:10|922.9|915.1|923.15|915.35|923.44|915.64|922.9|915.1|11
1654780760000|2022-06-09 13:19:20|923.13|915.33|923.35|915.55|923.56|915.76|923.13|915.33|12
1654780770000|2022-06-09 13:19:30|923.32|915.52|923.57|915.77|923.57|915.77|923.32|915.52|7
1654780780000|2022-06-09 13:19:40|923.53|915.73|923.56|915.76|923.56|915.76|923.53|915.73|4
1654780790000|2022-06-09 13:19:50|923.57|915.77|924.77|916.97|924.92|917.12|923.57|915.77|26
1654780800000|2022-06-09 13:20:00|925.06|917.26|924.94|917.14|925.2|917.4|924.91|917.11|29
1654780810000|2022-06-09 13:20:10|924.88|917.08|924.4|916.6|924.88|917.08|924.4|916.6|11
1654780820000|2022-06-09 13:20:20|924.34|916.54|924.35|916.55|924.35|916.55|924.28|916.48|17
1654780830000|2022-06-09 13:20:30|924.29|916.49|924.31|916.51|924.31|916.51|924.22|916.42|13
1654780840000|2022-06-09 13:20:40|924.24|916.44|924.17|916.37|924.24|916.44|924.15|916.35|11
1654780850000|2022-06-09 13:20:50|924.21|916.41|924.46|916.66|924.46|916.66|924.21|916.41|23
1654780860000|2022-06-09 13:21:00|924.43|916.63|924.58|916.78|924.8|917|924.43|916.63|13
1654780870000|2022-06-09 13:21:10|924.73|916.93|924.15|916.35|924.83|917.03|924|916.2|16
1654780880000|2022-06-09 13:21:20|924.01|916.21|924.18|916.38|924.18|916.38|924.01|916.21|2
1654780890000|2022-06-09 13:21:30|924.15|916.35|924.23|916.43|924.23|916.43|924.02|916.22|14
1654780900000|2022-06-09 13:21:40|924.22|916.42|924.58|916.78|924.78|916.98|924.11|916.31|22
1654780910000|2022-06-09 13:21:50|924.57|916.77|924.45|916.65|924.77|916.97|924.29|916.49|21
1654780920000|2022-06-09 13:22:00|924.56|916.76|925.28|917.48|925.28|917.48|924.56|916.76|26
1654780930000|2022-06-09 13:22:10|925.29|917.49|925.25|917.45|925.29|917.49|925.19|917.39|11
1654780940000|2022-06-09 13:22:20|925.19|917.39|925.21|917.41|925.21|917.41|925.16|917.36|5
1654780950000|2022-06-09 13:22:30|925.2|917.4|925.23|917.43|925.23|917.43|925.01|917.21|13
1654780960000|2022-06-09 13:22:40|925.17|917.37|925.14|917.34|925.21|917.41|925.06|917.26|8
1654780970000|2022-06-09 13:22:50|925.18|917.38|925.25|917.45|925.25|917.45|925.07|917.27|17
1654780980000|2022-06-09 13:23:00|925.13|917.33|925.42|917.62|925.42|917.62|925.13|917.33|16
1654780990000|2022-06-09 13:23:10|925.24|917.44|925.31|917.51|925.36|917.56|925.11|917.31|15
1654781000000|2022-06-09 13:23:20|925.27|917.47|925.22|917.42|925.44|917.64|925.13|917.33|17
1654781010000|2022-06-09 13:23:30|925.18|917.38|925.14|917.34|925.18|917.38|925.03|917.23|9
1654781020000|2022-06-09 13:23:40|925.12|917.32|925.12|917.32|925.12|917.32|925.12|917.32|1
1654781030000|2022-06-09 13:23:50|925.01|917.21|925.02|917.22|925.02|917.22|924.96|917.16|7
1654781040000|2022-06-09 13:24:00|925.04|917.24|924.96|917.16|925.15|917.35|924.96|917.16|4
1654781050000|2022-06-09 13:24:10|925.16|917.36|925.16|917.36|925.16|917.36|925.15|917.35|5
1654781060000|2022-06-09 13:24:20|925.17|917.37|925.16|917.36|925.17|917.37|925.15|917.35|3
1654781070000|2022-06-09 13:24:30|925.15|917.35|925.17|917.37|925.17|917.37|925.15|917.35|5
1654781080000|2022-06-09 13:24:40|925.16|917.36|924.42|916.62|925.16|917.36|924.42|916.62|10
1654781090000|2022-06-09 13:24:50|924.39|916.59|924.71|916.91|924.85|917.05|924.16|916.36|17
1654781100000|2022-06-09 13:25:00|924.59|916.79|924.87|917.07|924.89|917.09|924.53|916.73|7
1654781110000|2022-06-09 13:25:10|924.95|917.15|924.47|916.67|924.95|917.15|924.37|916.57|20
1654781120000|2022-06-09 13:25:20|924.42|916.62|924.39|916.59|924.49|916.69|924.39|916.59|8
1654781130000|2022-06-09 13:25:30|924.21|916.41|924.62|916.82|924.83|917.03|924.21|916.41|15
1654781140000|2022-06-09 13:25:40|924.73|916.93|924.57|916.77|924.73|916.93|924.56|916.76|13
1654781150000|2022-06-09 13:25:50|924.64|916.84|924.78|916.98|924.89|917.09|924.6|916.8|10
1654781160000|2022-06-09 13:26:00|924.81|917.01|924.51|916.71|924.81|917.01|924.51|916.71|5
1654781170000|2022-06-09 13:26:10|924.5|916.7|924.63|916.83|924.64|916.84|924.5|916.7|9
1654781180000|2022-06-09 13:26:20|924.6|916.8|924.64|916.84|924.68|916.88|924.51|916.71|14
1654781190000|2022-06-09 13:26:30|924.68|916.88|924.68|916.88|924.68|916.88|924.64|916.84|3
1654781200000|2022-06-09 13:26:40|924.8|917|924.66|916.86|924.8|917|924.61|916.81|4
1654781210000|2022-06-09 13:26:50|924.71|916.91|924.62|916.82|924.97|917.17|924.61|916.81|10
1654781220000|2022-06-09 13:27:00|924.6|916.8|924.58|916.78|924.81|917.01|924.58|916.78|10
1654781230000|2022-06-09 13:27:10|924.61|916.81|924.36|916.56|924.73|916.93|924.34|916.54|9
1654781240000|2022-06-09 13:27:20|924.34|916.54|924.2|916.4|924.34|916.54|923.94|916.14|11
1654781250000|2022-06-09 13:27:30|924.18|916.38|924.41|916.61|924.41|916.61|924.18|916.38|4
1654781260000|2022-06-09 13:27:40|924.35|916.55|924.62|916.82|924.75|916.95|924.12|916.32|14
1654781270000|2022-06-09 13:27:50|924.78|916.98|925.17|917.37|925.59|917.79|924.78|916.98|18
1654781280000|2022-06-09 13:28:00|925.16|917.36|924.95|917.15|925.25|917.45|924.81|917.01|21
1654781290000|2022-06-09 13:28:10|924.93|917.13|925.25|917.45|925.28|917.48|924.89|917.09|14
1654781300000|2022-06-09 13:28:20|925.28|917.48|925.13|917.33|925.28|917.48|925.13|917.33|3
1654781310000|2022-06-09 13:28:30|925.12|917.32|925.25|917.45|925.28|917.48|925|917.2|9
1654781320000|2022-06-09 13:28:40|925.27|917.47|925.28|917.48|925.28|917.48|925.08|917.28|7
1654781330000|2022-06-09 13:28:50|925.25|917.45|924.36|916.56|925.28|917.48|924.36|916.56|13
1654781340000|2022-06-09 13:29:00|924.39|916.59|924.36|916.56|924.39|916.59|924.36|916.56|3
1654781350000|2022-06-09 13:29:10|924.39|916.59|924.36|916.56|924.39|916.59|924.36|916.56|2
1654781360000|2022-06-09 13:29:20|924.39|916.59|924.67|916.87|925.03|917.23|924.36|916.56|14
1654781370000|2022-06-09 13:29:30|924.63|916.83|924.44|916.64|924.67|916.87|924.36|916.56|9
1654781380000|2022-06-09 13:29:40|924.66|916.86|924.85|917.05|924.86|917.06|924.62|916.82|13
1654781390000|2022-06-09 13:29:50|924.83|917.03|924.44|916.64|924.83|917.03|924.19|916.39|14
1654781400000|2022-06-09 13:30:00|924.43|916.63|925.05|917.25|925.05|917.25|924.29|916.49|26
1654781410000|2022-06-09 13:30:10|925.26|917.46|925.11|917.31|925.37|917.57|925.03|917.23|22
1654781420000|2022-06-09 13:30:20|925.37|917.57|925.34|917.54|925.43|917.63|924.9|917.1|24
1654781430000|2022-06-09 13:30:30|925.2|917.4|925.05|917.25|925.21|917.41|924.88|917.08|18
1654781440000|2022-06-09 13:30:40|925.06|917.26|924.39|916.59|925.32|917.52|924.26|916.46|29
1654781450000|2022-06-09 13:30:50|924.13|916.33|924.66|916.86|924.94|917.14|923.91|916.11|24
1654781460000|2022-06-09 13:31:00|924.77|916.97|924.68|916.88|925.23|917.43|924.53|916.73|27
1654781470000|2022-06-09 13:31:10|924.63|916.83|924.94|917.14|925.11|917.31|924.61|916.81|25
1654781480000|2022-06-09 13:31:20|924.52|916.72|924.09|916.29|925.1|917.3|923.66|915.86|25
1654781490000|2022-06-09 13:31:30|924.11|916.31|923.19|915.39|924.11|916.31|923.17|915.37|20
1654781500000|2022-06-09 13:31:40|923.18|915.38|923.6|915.8|924.1|916.3|923.02|915.22|26
1654781510000|2022-06-09 13:31:50|923.61|915.81|924.41|916.61|924.42|916.62|923.61|915.81|32
1654781520000|2022-06-09 13:32:00|924.38|916.58|924.68|916.88|924.76|916.96|924.26|916.46|24
1654781530000|2022-06-09 13:32:10|924.69|916.89|925.55|917.75|925.87|918.07|924.68|916.88|24
1654781540000|2022-06-09 13:32:20|925.64|917.84|924.88|917.08|925.64|917.84|924.88|917.08|18
1654781550000|2022-06-09 13:32:30|924.66|916.86|925.34|917.54|925.34|917.54|924.66|916.86|18
1654781560000|2022-06-09 13:32:40|925.44|917.64|924.8|917|925.51|917.71|924.62|916.82|24
1654781570000|2022-06-09 13:32:50|924.55|916.75|925.05|917.25|925.1|917.3|924.55|916.75|16
1654781580000|2022-06-09 13:33:00|925.09|917.29|924.39|916.59|925.09|917.29|923.97|916.17|24
1654781590000|2022-06-09 13:33:10|924.41|916.61|923.66|915.86|924.5|916.7|923.65|915.85|24
1654781600000|2022-06-09 13:33:20|923.84|916.04|923.9|916.1|924.04|916.24|923.77|915.97|9
1654781610000|2022-06-09 13:33:30|924.03|916.23|924.25|916.45|924.53|916.73|924.03|916.23|16
1654781620000|2022-06-09 13:33:40|924.24|916.44|925.33|917.53|925.33|917.53|924.24|916.44|28
1654781630000|2022-06-09 13:33:50|925.29|917.49|925.35|917.55|925.65|917.85|925.27|917.47|23
1654781640000|2022-06-09 13:34:00|925.56|917.76|930.1|922.3|930.51|922.71|925.56|917.76|38
1654781650000|2022-06-09 13:34:10|930.01|922.21|929.77|921.97|930.57|922.77|929.68|921.88|33
1654781660000|2022-06-09 13:34:20|929.92|922.12|933.86|926.06|934.38|926.58|929.91|922.11|36
1654781670000|2022-06-09 13:34:30|933.87|926.07|938.2|930.4|938.2|930.4|933.73|925.93|30
1654781680000|2022-06-09 13:34:40|938.21|930.41|936.78|928.98|938.21|930.41|936.78|928.98|32
1654781690000|2022-06-09 13:34:50|936.35|928.55|935.84|928.04|936.35|928.55|935.01|927.21|34
1654781700000|2022-06-09 13:35:00|936|928.2|936.69|928.89|937.51|929.71|936|928.2|34
1654781710000|2022-06-09 13:35:10|936.37|928.57|935.42|927.62|936.47|928.67|935.35|927.55|27
1654781720000|2022-06-09 13:35:20|935.43|927.63|935.36|927.56|935.94|928.14|935.36|927.56|22
1654781730000|2022-06-09 13:35:30|935.31|927.51|935.84|928.04|935.84|928.04|934.77|926.97|32
1654781740000|2022-06-09 13:35:40|935.93|928.13|935.89|928.09|935.93|928.13|934.87|927.07|32
1654781750000|2022-06-09 13:35:50|935.99|928.19|936.69|928.89|936.69|928.89|935.33|927.53|33
1654781760000|2022-06-09 13:36:00|936.7|928.9|936.97|929.17|937.04|929.24|936.22|928.42|29
1654781770000|2022-06-09 13:36:10|936.98|929.18|936.93|929.13|937.32|929.52|936.73|928.93|26
1654781780000|2022-06-09 13:36:20|936.92|929.12|938.06|930.26|938.06|930.26|935.91|928.11|28
1654781790000|2022-06-09 13:36:30|938.02|930.22|941.22|933.42|942.3|934.5|938.02|930.22|36
1654781800000|2022-06-09 13:36:40|940.8|933|941.3|933.5|941.3|933.5|939.85|932.05|37
1654781810000|2022-06-09 13:36:50|941.31|933.51|940.86|933.06|941.31|933.51|940.73|932.93|20
1654781820000|2022-06-09 13:37:00|940.88|933.08|940.61|932.81|941.01|933.21|940.57|932.77|28
1654781830000|2022-06-09 13:37:10|940.63|932.83|940.66|932.86|940.81|933.01|940.62|932.82|26
1654781840000|2022-06-09 13:37:20|940.65|932.85|939.22|931.42|940.65|932.85|939.08|931.28|30
1654781850000|2022-06-09 13:37:30|939.66|931.86|939.24|931.44|939.79|931.99|939.13|931.33|22
1654781860000|2022-06-09 13:37:40|939.23|931.43|940.4|932.6|940.62|932.82|939.21|931.41|26
1654781870000|2022-06-09 13:37:50|940.33|932.53|939.72|931.92|940.33|932.53|939.5|931.7|23
1654781880000|2022-06-09 13:38:00|940.04|932.24|940.18|932.38|940.56|932.76|939.74|931.94|33
1654781890000|2022-06-09 13:38:10|940.22|932.42|939.99|932.19|940.36|932.56|939.99|932.19|27
1654781900000|2022-06-09 13:38:20|940|932.2|938.31|930.51|940.15|932.35|938.31|930.51|26
1654781910000|2022-06-09 13:38:30|938.33|930.53|935.08|927.28|938.33|930.53|935.02|927.22|34
1654781920000|2022-06-09 13:38:40|934.91|927.11|933.16|925.36|934.98|927.18|933.16|925.36|28
1654781930000|2022-06-09 13:38:50|933.15|925.35|932.81|925.01|933.15|925.35|931.45|923.65|36
1654781940000|2022-06-09 13:39:00|932.48|924.68|933.66|925.86|933.66|925.86|932.08|924.28|33
1654781950000|2022-06-09 13:39:10|933.69|925.89|932.08|924.28|933.72|925.92|931.97|924.17|35
1654781960000|2022-06-09 13:39:20|932.06|924.26|930.45|922.65|932.06|924.26|930.45|922.65|32
1654781970000|2022-06-09 13:39:30|930.44|922.64|929.21|921.41|930.44|922.64|929.21|921.41|27
1654781980000|2022-06-09 13:39:40|929.18|921.38|929.04|921.24|929.64|921.84|928.93|921.13|26
1654781990000|2022-06-09 13:39:50|929.17|921.37|929.08|921.28|930.55|922.75|929.08|921.28|34
1654782000000|2022-06-09 13:40:00|928.98|921.18|928.48|920.68|928.98|921.18|927.04|919.24|34
1654782010000|2022-06-09 13:40:10|928.57|920.77|929.09|921.29|929.97|922.17|928.57|920.77|32
1654782020000|2022-06-09 13:40:20|929.12|921.32|930.3|922.5|930.3|922.5|928.93|921.13|34
1654782030000|2022-06-09 13:40:30|929.72|921.92|929.83|922.03|930.16|922.36|929.72|921.92|29
1654782040000|2022-06-09 13:40:40|929.85|922.05|930.65|922.85|930.73|922.93|929.81|922.01|35
1654782050000|2022-06-09 13:40:50|930.57|922.77|931.49|923.69|931.69|923.89|930.52|922.72|23
1654782060000|2022-06-09 13:41:00|931.5|923.7|930.87|923.07|931.64|923.84|930.86|923.06|24
1654782070000|2022-06-09 13:41:10|930.84|923.04|930.04|922.24|930.84|923.04|930.04|922.24|19
1654782080000|2022-06-09 13:41:20|930.18|922.38|931.21|923.41|931.41|923.61|930.18|922.38|33
1654782090000|2022-06-09 13:41:30|931.36|923.56|933.05|925.25|933.1|925.3|931.15|923.35|32
1654782100000|2022-06-09 13:41:40|933.08|925.28|932.88|925.08|933.34|925.54|932.87|925.07|23
1654782110000|2022-06-09 13:41:50|932.89|925.09|932.2|924.4|933.03|925.23|932.2|924.4|28
1654782120000|2022-06-09 13:42:00|932.19|924.39|931.58|923.78|932.19|924.39|931.18|923.38|24
1654782130000|2022-06-09 13:42:10|931.7|923.9|930.93|923.13|931.7|923.9|930.67|922.87|27
1654782140000|2022-06-09 13:42:20|930.94|923.14|930.03|922.23|931.02|923.22|930.02|922.22|26
1654782150000|2022-06-09 13:42:30|930.04|922.24|929.72|921.92|930.15|922.35|929.54|921.74|24
1654782160000|2022-06-09 13:42:40|929.52|921.72|929.29|921.49|929.85|922.05|929.02|921.22|29
1654782170000|2022-06-09 13:42:50|929.3|921.5|929.18|921.38|929.31|921.51|928.93|921.13|16
1654782180000|2022-06-09 13:43:00|929.29|921.49|928.59|920.79|929.31|921.51|928.59|920.79|24
1654782190000|2022-06-09 13:43:10|928.29|920.49|925.26|917.46|928.29|920.49|925.26|917.46|34
1654782200000|2022-06-09 13:43:20|924.81|917.01|924.97|917.17|926.22|918.42|924.08|916.28|36
1654782210000|2022-06-09 13:43:30|924.98|917.18|925.28|917.48|925.28|917.48|924.85|917.05|22
1654782220000|2022-06-09 13:43:40|925.35|917.55|925.95|918.15|926.01|918.21|925.24|917.44|24
1654782230000|2022-06-09 13:43:50|925.96|918.16|924.82|917.02|925.98|918.18|924.81|917.01|30
1654782240000|2022-06-09 13:44:00|924.83|917.03|925.55|917.75|925.67|917.87|924.8|917|25
1654782250000|2022-06-09 13:44:10|925.58|917.78|924.29|916.49|925.59|917.79|924.29|916.49|35
1654782260000|2022-06-09 13:44:20|924.27|916.47|925.45|917.65|925.45|917.65|924.17|916.37|25
1654782270000|2022-06-09 13:44:30|925.54|917.74|927.87|920.07|927.87|920.07|925.54|917.74|37
1654782280000|2022-06-09 13:44:40|927.86|920.06|927.78|919.98|928.48|920.68|927.75|919.95|26
1654782290000|2022-06-09 13:44:50|927.79|919.99|927.18|919.38|927.79|919.99|927.18|919.38|19
1654782300000|2022-06-09 13:45:00|927.22|919.42|927.85|920.05|927.85|920.05|927.13|919.33|21
1654782310000|2022-06-09 13:45:10|928.06|920.26|928.11|920.31|929.03|921.23|928.06|920.26|26
1654782320000|2022-06-09 13:45:20|928.09|920.29|929.11|921.31|929.11|921.31|928.09|920.29|30
1654782330000|2022-06-09 13:45:30|929.12|921.32|928.54|920.74|929.17|921.37|928.54|920.74|23
1654782340000|2022-06-09 13:45:40|928.48|920.68|929.14|921.34|929.67|921.87|928.48|920.68|27
1654782350000|2022-06-09 13:45:50|929.17|921.37|930.73|922.93|930.73|922.93|929.15|921.35|31
1654782360000|2022-06-09 13:46:00|930.79|922.99|929.61|921.81|930.82|923.02|929.6|921.8|27
1654782370000|2022-06-09 13:46:10|929.68|921.88|929.12|921.32|929.68|921.88|929.06|921.26|21
1654782380000|2022-06-09 13:46:20|929.13|921.33|929.37|921.57|929.45|921.65|929.13|921.33|25
1654782390000|2022-06-09 13:46:30|929.36|921.56|930.04|922.24|930.07|922.27|929.36|921.56|25
1654782400000|2022-06-09 13:46:40|930.05|922.25|929.95|922.15|930.05|922.25|929.85|922.05|24
1654782410000|2022-06-09 13:46:50|929.96|922.16|930.81|923.01|930.93|923.13|929.75|921.95|28
1654782420000|2022-06-09 13:47:00|930.83|923.03|932.12|924.32|932.12|924.32|930.83|923.03|31
1654782430000|2022-06-09 13:47:10|932.05|924.25|933.37|925.57|933.37|925.57|932.05|924.25|22
1654782440000|2022-06-09 13:47:20|933.39|925.59|935.94|928.14|936.38|928.58|933.39|925.59|36
1654782450000|2022-06-09 13:47:30|936.02|928.22|934.2|926.4|936.02|928.22|934.2|926.4|24
1654782460000|2022-06-09 13:47:40|934.21|926.41|935.58|927.78|935.7|927.9|934.21|926.41|28
1654782470000|2022-06-09 13:47:50|935.59|927.79|935.13|927.33|935.97|928.17|935.13|927.33|28
1654782480000|2022-06-09 13:48:00|935.12|927.32|935.59|927.79|935.75|927.95|935.06|927.26|24
1654782490000|2022-06-09 13:48:10|935.65|927.85|934.73|926.93|935.65|927.85|934.71|926.91|27
1654782500000|2022-06-09 13:48:20|934.88|927.08|936.11|928.31|936.11|928.31|934.88|927.08|30
1654782510000|2022-06-09 13:48:30|936.12|928.32|940.97|933.17|941.2|933.4|936.12|928.32|34
1654782520000|2022-06-09 13:48:40|940.98|933.18|939.2|931.4|941.21|933.41|938.81|931.01|35
1654782530000|2022-06-09 13:48:50|939.24|931.44|938.34|930.54|939.48|931.68|938.34|930.54|26
1654782540000|2022-06-09 13:49:00|938.31|930.51|937.74|929.94|938.31|930.51|936.78|928.98|31
1654782550000|2022-06-09 13:49:10|937.85|930.05|936.85|929.05|938.3|930.5|936.85|929.05|32
1654782560000|2022-06-09 13:49:20|936.84|929.04|936.91|929.11|937.16|929.36|936.84|929.04|18
1654782570000|2022-06-09 13:49:30|936.89|929.09|936.77|928.97|937.06|929.26|936.77|928.97|16
1654782580000|2022-06-09 13:49:40|936.59|928.79|935.06|927.26|936.75|928.95|935.05|927.25|21
1654782590000|2022-06-09 13:49:50|934.96|927.16|935.52|927.72|936.16|928.36|934.96|927.16|27
1654782600000|2022-06-09 13:50:00|935.74|927.94|934|926.2|935.74|927.94|933.98|926.18|31
1654782610000|2022-06-09 13:50:10|934.23|926.43|935.32|927.52|935.43|927.63|934.23|926.43|25
1654782620000|2022-06-09 13:50:20|935.16|927.36|935.08|927.28|935.33|927.53|935|927.2|27
1654782630000|2022-06-09 13:50:30|935.04|927.24|934.96|927.16|935.04|927.24|934.75|926.95|19
1654782640000|2022-06-09 13:50:40|935.16|927.36|935.17|927.37|935.27|927.47|934.91|927.11|25
1654782650000|2022-06-09 13:50:50|935|927.2|934.85|927.05|935.15|927.35|934.84|927.04|17
1654782660000|2022-06-09 13:51:00|934.92|927.12|936.75|928.95|937.29|929.49|934.79|926.99|30
1654782670000|2022-06-09 13:51:10|937.19|929.39|938.6|930.8|938.6|930.8|936.84|929.04|29
1654782680000|2022-06-09 13:51:20|938.61|930.81|937.28|929.48|938.64|930.84|937.13|929.33|26
1654782690000|2022-06-09 13:51:30|937.29|929.49|937.31|929.51|937.39|929.59|936.91|929.11|24
1654782700000|2022-06-09 13:51:40|937.32|929.52|937.89|930.09|937.89|930.09|937.17|929.37|23
1654782710000|2022-06-09 13:51:50|938|930.2|939.01|931.21|939.11|931.31|938|930.2|29
1654782720000|2022-06-09 13:52:00|939.05|931.25|937.59|929.79|939.2|931.4|937.14|929.34|28
1654782730000|2022-06-09 13:52:10|937.6|929.8|938.02|930.22|938.75|930.95|937.6|929.8|27
1654782740000|2022-06-09 13:52:20|938.04|930.24|937.95|930.15|938.47|930.67|937.94|930.14|27
1654782750000|2022-06-09 13:52:30|937.96|930.16|937.12|929.32|937.98|930.18|937.11|929.31|24
1654782760000|2022-06-09 13:52:40|937.11|929.31|937.65|929.85|937.84|930.04|937.11|929.31|27
1654782770000|2022-06-09 13:52:50|937.67|929.87|937.33|929.53|938.11|930.31|937.28|929.48|29
1654782780000|2022-06-09 13:53:00|937.34|929.54|937.03|929.23|937.71|929.91|936.97|929.17|23
1654782790000|2022-06-09 13:53:10|936.9|929.1|937.3|929.5|937.3|929.5|936.89|929.09|6
1654782800000|2022-06-09 13:53:20|937.31|929.51|937.97|930.17|938.08|930.28|937.31|929.51|23
1654782810000|2022-06-09 13:53:30|937.96|930.16|937.91|930.11|938.05|930.25|937.9|930.1|12
1654782820000|2022-06-09 13:53:40|937.9|930.1|937.57|929.77|937.91|930.11|937.38|929.58|26
1654782830000|2022-06-09 13:53:50|937.59|929.79|938.98|931.18|938.99|931.19|937.55|929.75|21
1654782840000|2022-06-09 13:54:00|939.24|931.44|939.16|931.36|939.26|931.46|939.16|931.36|15
1654782850000|2022-06-09 13:54:10|939.17|931.37|939.07|931.27|939.17|931.37|938.78|930.98|7
1654782860000|2022-06-09 13:54:20|939.05|931.25|938.32|930.52|939.07|931.27|938.32|930.52|12
1654782870000|2022-06-09 13:54:30|938.09|930.29|937.71|929.91|938.31|930.51|937.49|929.69|15
1654782880000|2022-06-09 13:54:40|937.62|929.82|936.95|929.15|937.62|929.82|936.86|929.06|24
1654782890000|2022-06-09 13:54:50|936.86|929.06|935.79|927.99|936.86|929.06|935.78|927.98|32
1654782900000|2022-06-09 13:55:00|935.69|927.89|936.32|928.52|936.69|928.89|935.69|927.89|31
1654782910000|2022-06-09 13:55:10|936.28|928.48|936.9|929.1|937.19|929.39|936.02|928.22|21
1654782920000|2022-06-09 13:55:20|937.19|929.39|937.03|929.23|937.19|929.39|936.14|928.34|11
1654782930000|2022-06-09 13:55:30|936.52|928.72|936.9|929.1|936.9|929.1|936.52|928.72|17
1654782940000|2022-06-09 13:55:40|936.85|929.05|938.08|930.28|938.08|930.28|936.66|928.86|19
1654782950000|2022-06-09 13:55:50|938.09|930.29|938.85|931.05|938.85|931.05|938.09|930.29|17
1654782960000|2022-06-09 13:56:00|938.88|931.08|940.26|932.46|940.43|932.63|938.88|931.08|33
1654782970000|2022-06-09 13:56:10|940.27|932.47|940.4|932.6|940.92|933.12|940.25|932.45|29
1654782980000|2022-06-09 13:56:20|940.25|932.45|937.64|929.84|940.25|932.45|937.64|929.84|36
1654782990000|2022-06-09 13:56:30|937.63|929.83|938.07|930.27|938.48|930.68|937.63|929.83|14
1654783000000|2022-06-09 13:56:40|938.09|930.29|938.86|931.06|938.93|931.13|938.07|930.27|23
1654783010000|2022-06-09 13:56:50|938.9|931.1|937.41|929.61|938.95|931.15|937.41|929.61|26
1654783020000|2022-06-09 13:57:00|937.18|929.38|938.18|930.38|938.18|930.38|936.74|928.94|32
1654783030000|2022-06-09 13:57:10|938.19|930.39|940.25|932.45|940.25|932.45|938.07|930.27|31
1654783040000|2022-06-09 13:57:20|940.21|932.41|939.86|932.06|940.21|932.41|939.53|931.73|21
1654783050000|2022-06-09 13:57:30|939.85|932.05|939.97|932.17|939.97|932.17|939.73|931.93|21
1654783060000|2022-06-09 13:57:40|939.98|932.18|939.53|931.73|940.35|932.55|939.53|931.73|21
1654783070000|2022-06-09 13:57:50|939.51|931.71|939.26|931.46|939.53|931.73|939.26|931.46|12
1654783080000|2022-06-09 13:58:00|939.25|931.45|938.09|930.29|939.25|931.45|938.03|930.23|22
1654783090000|2022-06-09 13:58:10|938.04|930.24|939.3|931.5|939.3|931.5|938.04|930.24|19
1654783100000|2022-06-09 13:58:20|939.26|931.46|939.07|931.27|939.9|932.1|938.99|931.19|24
1654783110000|2022-06-09 13:58:30|939.06|931.26|939.62|931.82|939.62|931.82|938.97|931.17|25
1654783120000|2022-06-09 13:58:40|939.64|931.84|939.91|932.11|940.12|932.32|939.63|931.83|19
1654783130000|2022-06-09 13:58:50|939.89|932.09|940.22|932.42|940.36|932.56|939.89|932.09|24
1654783140000|2022-06-09 13:59:00|940.25|932.45|940.16|932.36|940.35|932.55|939.93|932.13|29
1654783150000|2022-06-09 13:59:10|940.13|932.33|939.79|931.99|940.25|932.45|939.79|931.99|20
1654783160000|2022-06-09 13:59:20|939.7|931.9|939.67|931.87|939.78|931.98|939.67|931.87|3
1654783170000|2022-06-09 13:59:30|939.69|931.89|939.29|931.49|939.88|932.08|939.23|931.43|19
1654783180000|2022-06-09 13:59:40|939.37|931.57|940.12|932.32|940.24|932.44|939.37|931.57|23
1654783190000|2022-06-09 13:59:50|940.5|932.7|949.28|941.48|950.4|942.6|940.44|932.64|34
1654783200000|2022-06-09 14:00:00|948.96|941.16|948.12|940.32|949.4|941.6|947.55|939.75|32
1654783210000|2022-06-09 14:00:10|948.26|940.46|947.43|939.63|949.29|941.49|947.39|939.59|36
1654783220000|2022-06-09 14:00:20|947.5|939.7|946.17|938.37|947.5|939.7|946.17|938.37|27
1654783230000|2022-06-09 14:00:30|946.19|938.39|945.16|937.36|946.71|938.91|944.55|936.75|30
1654783240000|2022-06-09 14:00:40|944.93|937.13|945.56|937.76|946.41|938.61|944.93|937.13|37
1654783250000|2022-06-09 14:00:50|945.57|937.77|944.96|937.16|945.72|937.92|944.93|937.13|29
1654783260000|2022-06-09 14:01:00|944.91|937.11|944.46|936.66|944.95|937.15|944.46|936.66|24
1654783270000|2022-06-09 14:01:10|944.7|936.9|944.51|936.71|944.7|936.9|943.89|936.09|20
1654783280000|2022-06-09 14:01:20|944.43|936.63|944.66|936.86|945.4|937.6|944.43|936.63|22
1654783290000|2022-06-09 14:01:30|944.68|936.88|945.55|937.75|945.63|937.83|944.68|936.88|30
1654783300000|2022-06-09 14:01:40|945.44|937.64|945.15|937.35|945.61|937.81|944.98|937.18|26
1654783310000|2022-06-09 14:01:50|945.14|937.34|944.35|936.55|945.15|937.35|944.32|936.52|26
1654783320000|2022-06-09 14:02:00|944.34|936.54|943.86|936.06|944.63|936.83|943.55|935.75|27
1654783330000|2022-06-09 14:02:10|943.9|936.1|944.27|936.47|944.49|936.69|943.9|936.1|28
1654783340000|2022-06-09 14:02:20|944.03|936.23|943.9|936.1|944.5|936.7|943.9|936.1|30
1654783350000|2022-06-09 14:02:30|943.93|936.13|944.04|936.24|944.07|936.27|943.42|935.62|12
1654783360000|2022-06-09 14:02:40|944.05|936.25|944.08|936.28|944.29|936.49|943.82|936.02|18
1654783370000|2022-06-09 14:02:50|944.11|936.31|944.21|936.41|944.21|936.41|944.06|936.26|15
1654783380000|2022-06-09 14:03:00|944.31|936.51|947.95|940.15|947.95|940.15|944.31|936.51|35
1654783390000|2022-06-09 14:03:10|948.11|940.31|949.48|941.68|949.48|941.68|947.64|939.84|24
1654783400000|2022-06-09 14:03:20|949.45|941.65|948.73|940.93|950.64|942.84|948.73|940.93|37
1654783410000|2022-06-09 14:03:30|948.78|940.98|951.29|943.49|951.29|943.49|948.75|940.95|35
1654783420000|2022-06-09 14:03:40|951.3|943.5|956.15|948.35|958.13|950.33|951.3|943.5|39
1654783430000|2022-06-09 14:03:50|956.17|948.37|956.3|948.5|957.04|949.24|955.86|948.06|33
1654783440000|2022-06-09 14:04:00|956.28|948.48|953.54|945.74|956.28|948.48|953.49|945.69|37
1654783450000|2022-06-09 14:04:10|953.53|945.73|953.41|945.61|954.7|946.9|952.6|944.8|32
1654783460000|2022-06-09 14:04:20|953.44|945.64|952.81|945.01|953.85|946.05|952.4|944.6|32
1654783470000|2022-06-09 14:04:30|952.67|944.87|952.5|944.7|952.78|944.98|952.31|944.51|17
1654783480000|2022-06-09 14:04:40|952.46|944.66|953.14|945.34|953.31|945.51|952.39|944.59|19
1654783490000|2022-06-09 14:04:50|953.23|945.43|952.54|944.74|953.34|945.54|951.79|943.99|26
1654783500000|2022-06-09 14:05:00|952.52|944.72|951.61|943.81|952.52|944.72|951.57|943.77|24
1654783510000|2022-06-09 14:05:10|951.2|943.4|951.55|943.75|951.69|943.89|950.99|943.19|27
1654783520000|2022-06-09 14:05:20|951.48|943.68|951.43|943.63|952.26|944.46|951.4|943.6|29
1654783530000|2022-06-09 14:05:30|951.32|943.52|949.96|942.16|951.7|943.9|949.96|942.16|26
1654783540000|2022-06-09 14:05:40|950.12|942.32|952.94|945.14|953.89|946.09|949.96|942.16|24
1654783550000|2022-06-09 14:05:50|953.01|945.21|953.31|945.51|953.54|945.74|953.01|945.21|15
1654783560000|2022-06-09 14:06:00|953.29|945.49|952.74|944.94|953.29|945.49|952.68|944.88|17
1654783570000|2022-06-09 14:06:10|952.84|945.04|953.01|945.21|954.01|946.21|952.81|945.01|18
1654783580000|2022-06-09 14:06:20|953.06|945.26|950.86|943.06|953.27|945.47|950.78|942.98|25
1654783590000|2022-06-09 14:06:30|950.87|943.07|949.68|941.88|950.96|943.16|949.49|941.69|24
1654783600000|2022-06-09 14:06:40|950.28|942.48|949.54|941.74|950.28|942.48|949.37|941.57|23
1654783610000|2022-06-09 14:06:50|949.52|941.72|949.21|941.41|949.88|942.08|949.21|941.41|27
1654783620000|2022-06-09 14:07:00|949.22|941.42|948.78|940.98|949.23|941.43|948.47|940.67|36
1654783630000|2022-06-09 14:07:10|948.68|940.88|949.26|941.46|949.59|941.79|948.31|940.51|26
1654783640000|2022-06-09 14:07:20|949.2|941.4|949|941.2|949.24|941.44|948.95|941.15|23
1654783650000|2022-06-09 14:07:30|948.99|941.19|949.44|941.64|949.44|941.64|948.58|940.78|28
1654783660000|2022-06-09 14:07:40|949.46|941.66|949.13|941.33|949.49|941.69|949.13|941.33|20
1654783670000|2022-06-09 14:07:50|948.93|941.13|947.35|939.55|949|941.2|947.21|939.41|24
1654783680000|2022-06-09 14:08:00|947.31|939.51|947.62|939.82|947.64|939.84|945.89|938.09|32
1654783690000|2022-06-09 14:08:10|947.49|939.69|946.97|939.17|947.49|939.69|946.7|938.9|15
1654783700000|2022-06-09 14:08:20|947.22|939.42|946.59|938.79|947.46|939.66|946.59|938.79|28
1654783710000|2022-06-09 14:08:30|946.55|938.75|945.64|937.84|946.55|938.75|945.24|937.44|32
1654783720000|2022-06-09 14:08:40|945.65|937.85|945.79|937.99|946.03|938.23|945.61|937.81|22
1654783730000|2022-06-09 14:08:50|945.9|938.1|946.18|938.38|946.23|938.43|945.9|938.1|24
1654783740000|2022-06-09 14:09:00|946.12|938.32|945.82|938.02|946.23|938.43|945.52|937.72|21
1654783750000|2022-06-09 14:09:10|945.52|937.72|944.86|937.06|945.85|938.05|944.86|937.06|22
1654783760000|2022-06-09 14:09:20|944.65|936.85|944.3|936.5|944.94|937.14|944.28|936.48|25
1654783770000|2022-06-09 14:09:30|944.31|936.51|944.28|936.48|944.8|937|944.14|936.34|23
1654783780000|2022-06-09 14:09:40|944.29|936.49|941.96|934.16|944.33|936.53|941.96|934.16|34
1654783790000|2022-06-09 14:09:50|942.03|934.23|942.39|934.59|942.39|934.59|941.3|933.5|30
1654783800000|2022-06-09 14:10:00|942.33|934.53|940.49|932.69|942.54|934.74|940.39|932.59|30
1654783810000|2022-06-09 14:10:10|940.44|932.64|940.03|932.23|941.41|933.61|940.02|932.22|33
1654783820000|2022-06-09 14:10:20|940.09|932.29|940.78|932.98|940.88|933.08|940.04|932.24|31
1654783830000|2022-06-09 14:10:30|940.8|933|940.32|932.52|940.89|933.09|940.28|932.48|29
1654783840000|2022-06-09 14:10:40|940.31|932.51|940.27|932.47|940.79|932.99|940.1|932.3|28
1654783850000|2022-06-09 14:10:50|940.22|932.42|939.16|931.36|940.23|932.43|938.99|931.19|31
1654783860000|2022-06-09 14:11:00|939.21|931.41|939.64|931.84|939.74|931.94|938.85|931.05|25
1654783870000|2022-06-09 14:11:10|939.77|931.97|939.09|931.29|939.77|931.97|939.04|931.24|19
1654783880000|2022-06-09 14:11:20|939.1|931.3|939.8|932|939.8|932|938.91|931.11|21
1654783890000|2022-06-09 14:11:30|939.83|932.03|939.39|931.59|939.9|932.1|939.39|931.59|23
1654783900000|2022-06-09 14:11:40|939.38|931.58|938.89|931.09|939.38|931.58|938.5|930.7|16
1654783910000|2022-06-09 14:11:50|938.92|931.12|938.5|930.7|938.92|931.12|938.5|930.7|10
1654783920000|2022-06-09 14:12:00|938.49|930.69|938.05|930.25|938.54|930.74|938.04|930.24|26
1654783930000|2022-06-09 14:12:10|937.99|930.19|937.69|929.89|937.99|930.19|937.34|929.54|29
1654783940000|2022-06-09 14:12:20|937.7|929.9|937.74|929.94|937.74|929.94|937.6|929.8|17
1654783950000|2022-06-09 14:12:30|937.76|929.96|938.17|930.37|939.58|931.78|937.67|929.87|31
1654783960000|2022-06-09 14:12:40|938.18|930.38|938.77|930.97|938.9|931.1|938.18|930.38|21
1654783970000|2022-06-09 14:12:50|938.76|930.96|938.42|930.62|938.81|931.01|938.38|930.58|27
1654783980000|2022-06-09 14:13:00|938.46|930.66|939.45|931.65|939.56|931.76|938.46|930.66|26
1654783990000|2022-06-09 14:13:10|939.46|931.66|940.26|932.46|940.26|932.46|939.43|931.63|26
1654784000000|2022-06-09 14:13:20|940.57|932.77|940.22|932.42|940.72|932.92|940.13|932.33|16
1654784010000|2022-06-09 14:13:30|939.94|932.14|940.01|932.21|940.81|933.01|939.94|932.14|14
1654784020000|2022-06-09 14:13:40|940.22|932.42|940.26|932.46|940.45|932.65|940.13|932.33|14
1654784030000|2022-06-09 14:13:50|940.25|932.45|940.19|932.39|940.35|932.55|940.18|932.38|26
1654784040000|2022-06-09 14:14:00|940.08|932.28|939.94|932.14|940.2|932.4|939.24|931.44|20
1654784050000|2022-06-09 14:14:10|939.26|931.46|939.15|931.35|939.5|931.7|939.12|931.32|25
1654784060000|2022-06-09 14:14:20|938.97|931.17|939.68|931.88|939.73|931.93|938.89|931.09|23
1654784070000|2022-06-09 14:14:30|939.81|932.01|941|933.2|941.04|933.24|939.72|931.92|31
1654784080000|2022-06-09 14:14:40|941.08|933.28|940.24|932.44|941.59|933.79|940.24|932.44|24
1654784090000|2022-06-09 14:14:50|940.27|932.47|940.45|932.65|940.51|932.71|940.27|932.47|19
1654784100000|2022-06-09 14:15:00|940.46|932.66|940.21|932.41|940.62|932.82|940.21|932.41|22
1654784110000|2022-06-09 14:15:10|940.82|933.02|943.39|935.59|943.39|935.59|940.82|933.02|36
1654784120000|2022-06-09 14:15:20|943.56|935.76|944.45|936.65|945.83|938.03|943.56|935.76|33
1654784130000|2022-06-09 14:15:30|944.41|936.61|944.97|937.17|944.97|937.17|944.27|936.47|26
1654784140000|2022-06-09 14:15:40|944.99|937.19|944.72|936.92|945.36|937.56|944.72|936.92|21
1654784150000|2022-06-09 14:15:50|944.73|936.93|942.9|935.1|944.85|937.05|942.9|935.1|23
1654784160000|2022-06-09 14:16:00|942.89|935.09|943.44|935.64|943.46|935.66|942.24|934.44|28
1654784170000|2022-06-09 14:16:10|943.52|935.72|944.61|936.81|944.61|936.81|943.52|935.72|28
1654784180000|2022-06-09 14:16:20|944.5|936.7|942.74|934.94|944.51|936.71|942.59|934.79|26
1654784190000|2022-06-09 14:16:30|942.76|934.96|942.64|934.84|943.24|935.44|942.62|934.82|23
1654784200000|2022-06-09 14:16:40|942.63|934.83|942.22|934.42|942.68|934.88|942.22|934.42|21
1654784210000|2022-06-09 14:16:50|942.24|934.44|942.11|934.31|942.34|934.54|942.04|934.24|30
1654784220000|2022-06-09 14:17:00|942.21|934.41|942.19|934.39|942.31|934.51|942.1|934.3|18
1654784230000|2022-06-09 14:17:10|942.15|934.35|939.67|931.87|942.26|934.46|938.36|930.56|37
1654784240000|2022-06-09 14:17:20|939.75|931.95|939.98|932.18|940.37|932.57|939.75|931.95|30
1654784250000|2022-06-09 14:17:30|939.99|932.19|937.24|929.44|940.08|932.28|937.05|929.25|28
1654784260000|2022-06-09 14:17:40|937.25|929.45|938.14|930.34|938.62|930.82|937.25|929.45|33
1654784270000|2022-06-09 14:17:50|938.15|930.35|937.51|929.71|938.35|930.55|937.51|929.71|26
1654784280000|2022-06-09 14:18:00|937.5|929.7|936.89|929.09|937.62|929.82|936.85|929.05|31
1654784290000|2022-06-09 14:18:10|936.91|929.11|936.95|929.15|937.03|929.23|936.83|929.03|25
1654784300000|2022-06-09 14:18:20|936.83|929.03|934.89|927.09|936.83|929.03|934.84|927.04|32
1654784310000|2022-06-09 14:18:30|934.88|927.08|934.72|926.92|934.91|927.11|933.39|925.59|30
1654784320000|2022-06-09 14:18:40|934.6|926.8|934.24|926.44|934.6|926.8|934.06|926.26|31
1654784330000|2022-06-09 14:18:50|934.26|926.46|934.55|926.75|934.8|927|934.24|926.44|27
1654784340000|2022-06-09 14:19:00|934.59|926.79|934.17|926.37|934.68|926.88|933.65|925.85|19
1654784350000|2022-06-09 14:19:10|934.18|926.38|933.88|926.08|934.34|926.54|932.98|925.18|26
1654784360000|2022-06-09 14:19:20|933.98|926.18|934.04|926.24|934.1|926.3|933.91|926.11|21
1654784370000|2022-06-09 14:19:30|934.07|926.27|934.1|926.3|934.12|926.32|934.07|926.27|8
1654784380000|2022-06-09 14:19:40|934.11|926.31|934.17|926.37|934.17|926.37|934.11|926.31|9
1654784390000|2022-06-09 14:19:50|934.18|926.38|936.49|928.69|936.49|928.69|934.16|926.36|34
1654784400000|2022-06-09 14:20:00|936.56|928.76|936.97|929.17|936.97|929.17|936.54|928.74|26
1654784410000|2022-06-09 14:20:10|936.96|929.16|935.86|928.06|937.05|929.25|935.57|927.77|25
1654784420000|2022-06-09 14:20:20|935.88|928.08|935.92|928.12|935.98|928.18|935.83|928.03|15
1654784430000|2022-06-09 14:20:30|935.93|928.13|935.81|928.01|935.93|928.13|935.8|928|12
1654784440000|2022-06-09 14:20:40|935.8|928|935.36|927.56|935.81|928.01|935.36|927.56|20
1654784450000|2022-06-09 14:20:50|935.37|927.57|935.1|927.3|935.61|927.81|934.99|927.19|19
1654784460000|2022-06-09 14:21:00|935.11|927.31|934.65|926.85|935.14|927.34|934.39|926.59|27
1654784470000|2022-06-09 14:21:10|934.66|926.86|934.38|926.58|934.79|926.99|934.38|926.58|19
1654784480000|2022-06-09 14:21:20|934.43|926.63|935.97|928.17|935.97|928.17|934.39|926.59|20
1654784490000|2022-06-09 14:21:30|935.98|928.18|936.65|928.85|936.65|928.85|935.69|927.89|31
1654784500000|2022-06-09 14:21:40|936.66|928.86|936.12|928.32|936.73|928.93|936.12|928.32|23
1654784510000|2022-06-09 14:21:50|936.13|928.33|935.81|928.01|936.19|928.39|935.81|928.01|13
1654784520000|2022-06-09 14:22:00|935.83|928.03|935.76|927.96|935.88|928.08|935.69|927.89|18
1654784530000|2022-06-09 14:22:10|935.73|927.93|935.93|928.13|936.04|928.24|935.73|927.93|18
1654784540000|2022-06-09 14:22:20|936|928.2|935.99|928.19|936|928.2|935.98|928.18|4
1654784550000|2022-06-09 14:22:30|935.96|928.16|936.09|928.29|936.09|928.29|935.96|928.16|10
1654784560000|2022-06-09 14:22:40|936.07|928.27|935.89|928.09|936.09|928.29|935.89|928.09|6
1654784570000|2022-06-09 14:22:50|935.81|928.01|935.98|928.18|936.01|928.21|935.72|927.92|27
1654784580000|2022-06-09 14:23:00|935.91|928.11|936|928.2|936|928.2|935.9|928.1|5
1654784590000|2022-06-09 14:23:10|936.07|928.27|935.98|928.18|936.26|928.46|935.97|928.17|14
1654784600000|2022-06-09 14:23:20|936.01|928.21|936.72|928.92|936.75|928.95|936.01|928.21|25
1654784610000|2022-06-09 14:23:30|936.74|928.94|936.53|928.73|936.84|929.04|936.53|928.73|18
1654784620000|2022-06-09 14:23:40|936.52|928.72|936.33|928.53|936.55|928.75|936.25|928.45|13
1654784630000|2022-06-09 14:23:50|936.38|928.58|936.54|928.74|936.73|928.93|936.31|928.51|21
1654784640000|2022-06-09 14:24:00|936.51|928.71|935.55|927.75|936.51|928.71|935.51|927.71|23
1654784650000|2022-06-09 14:24:10|935.5|927.7|935.5|927.7|935.51|927.71|935.3|927.5|12
1654784660000|2022-06-09 14:24:20|935.42|927.62|935.29|927.49|935.49|927.69|935.18|927.38|21
1654784670000|2022-06-09 14:24:30|935.08|927.28|935.12|927.32|935.26|927.46|934.67|926.87|21
1654784680000|2022-06-09 14:24:40|935.15|927.35|935.82|928.02|935.82|928.02|935.13|927.33|15
1654784690000|2022-06-09 14:24:50|935.84|928.04|936.77|928.97|936.77|928.97|935.84|928.04|23
1654784700000|2022-06-09 14:25:00|936.78|928.98|936.8|929|937.09|929.29|936.77|928.97|22
1654784710000|2022-06-09 14:25:10|936.82|929.02|938.02|930.22|938.02|930.22|936.8|929|29
1654784720000|2022-06-09 14:25:20|937.93|930.13|938.8|931|938.88|931.08|937.8|930|20
1654784730000|2022-06-09 14:25:30|938.68|930.88|938.8|931|938.8|931|938.63|930.83|6
1654784740000|2022-06-09 14:25:40|938.81|931.01|938.08|930.28|938.82|931.02|938.08|930.28|18
1654784750000|2022-06-09 14:25:50|938.03|930.23|937.81|930.01|938.03|930.23|937.37|929.57|27
1654784760000|2022-06-09 14:26:00|937.9|930.1|937.97|930.17|937.98|930.18|937.8|930|17
1654784770000|2022-06-09 14:26:10|937.96|930.16|938.17|930.37|938.22|930.42|937.96|930.16|13
1654784780000|2022-06-09 14:26:20|938.21|930.41|938.36|930.56|938.45|930.65|937.82|930.02|20
1654784790000|2022-06-09 14:26:30|938.53|930.73|940.65|932.85|940.65|932.85|938.52|930.72|32
1654784800000|2022-06-09 14:26:40|940.66|932.86|939.26|931.46|940.81|933.01|939.21|931.41|21
1654784810000|2022-06-09 14:26:50|939.27|931.47|938.02|930.22|939.28|931.48|937.75|929.95|28
1654784820000|2022-06-09 14:27:00|938.04|930.24|938.67|930.87|938.67|930.87|937.99|930.19|23
1654784830000|2022-06-09 14:27:10|938.59|930.79|938.77|930.97|939.5|931.7|938.4|930.6|26
1654784840000|2022-06-09 14:27:20|938.75|930.95|938.99|931.19|938.99|931.19|938.7|930.9|12
1654784850000|2022-06-09 14:27:30|939|931.2|939.18|931.38|939.41|931.61|939|931.2|21
1654784860000|2022-06-09 14:27:40|939.31|931.51|939.2|931.4|939.33|931.53|939.17|931.37|7
1654784870000|2022-06-09 14:27:50|939.21|931.41|938.47|930.67|939.21|931.41|938.24|930.44|28
1654784880000|2022-06-09 14:28:00|938.46|930.66|938.43|930.63|938.46|930.66|938.42|930.62|15
1654784890000|2022-06-09 14:28:10|938.44|930.64|938.84|931.04|939.31|931.51|938.4|930.6|16
1654784900000|2022-06-09 14:28:20|938.85|931.05|939.02|931.22|939.06|931.26|938.82|931.02|17
1654784910000|2022-06-09 14:28:30|939.01|931.21|940.23|932.43|940.3|932.5|938.84|931.04|19
1654784920000|2022-06-09 14:28:40|940.29|932.49|939.41|931.61|940.41|932.61|939.39|931.59|26
1654784930000|2022-06-09 14:28:50|939.61|931.81|939.38|931.58|939.73|931.93|939.37|931.57|12
1654784940000|2022-06-09 14:29:00|939.39|931.59|939.22|931.42|939.39|931.59|938.96|931.16|13
1654784950000|2022-06-09 14:29:10|939.1|931.3|939.24|931.44|939.32|931.52|939.1|931.3|14
1654784960000|2022-06-09 14:29:20|939.25|931.45|939.32|931.52|939.5|931.7|939.25|931.45|10
1654784970000|2022-06-09 14:29:30|939.37|931.57|939.22|931.42|939.42|931.62|938.48|930.68|28
1654784980000|2022-06-09 14:29:40|939.27|931.47|939.78|931.98|939.81|932.01|939.26|931.46|20
1654784990000|2022-06-09 14:29:50|939.8|932|939.78|931.98|939.98|932.18|939.75|931.95|6
1654785000000|2022-06-09 14:30:00|939.97|932.17|939.77|931.97|939.97|932.17|939.72|931.92|20
1654785010000|2022-06-09 14:30:10|939.67|931.87|939.21|931.41|939.67|931.87|939.17|931.37|19
1654785020000|2022-06-09 14:30:20|939.2|931.4|939.17|931.37|939.41|931.61|939.07|931.27|12
1654785030000|2022-06-09 14:30:30|939.18|931.38|939.4|931.6|939.86|932.06|939.18|931.38|23
1654785040000|2022-06-09 14:30:40|939.41|931.61|938.99|931.19|939.41|931.61|938.99|931.19|4
1654785050000|2022-06-09 14:30:50|939.11|931.31|938.47|930.67|939.14|931.34|938.26|930.46|11
1654785060000|2022-06-09 14:31:00|938.46|930.66|938|930.2|938.47|930.67|937.96|930.16|17
1654785070000|2022-06-09 14:31:10|937.96|930.16|937.55|929.75|938.04|930.24|937.51|929.71|18
1654785080000|2022-06-09 14:31:20|937.54|929.74|937.5|929.7|937.54|929.74|937.47|929.67|12
1654785090000|2022-06-09 14:31:30|937.46|929.66|938.48|930.68|938.72|930.92|937.25|929.45|27
1654785100000|2022-06-09 14:31:40|938.39|930.59|938.41|930.61|938.41|930.61|938.35|930.55|13
1654785110000|2022-06-09 14:31:50|938.3|930.5|938.81|931.01|938.91|931.11|938.3|930.5|17
1654785120000|2022-06-09 14:32:00|938.91|931.11|939.26|931.46|939.86|932.06|938.74|930.94|22
1654785130000|2022-06-09 14:32:10|939.27|931.47|939.37|931.57|939.66|931.86|939.26|931.46|19
1654785140000|2022-06-09 14:32:20|939.35|931.55|939.06|931.26|939.96|932.16|939.06|931.26|24
1654785150000|2022-06-09 14:32:30|939.04|931.24|937.76|929.96|939.26|931.46|937.76|929.96|20
1654785160000|2022-06-09 14:32:40|937.74|929.94|936.5|928.7|937.74|929.94|936.44|928.64|27
1654785170000|2022-06-09 14:32:50|936.49|928.69|936.58|928.78|936.58|928.78|936.03|928.23|22
1654785180000|2022-06-09 14:33:00|936.38|928.58|936.93|929.13|937.08|929.28|936.38|928.58|21
1654785190000|2022-06-09 14:33:10|936.95|929.15|936.64|928.84|936.97|929.17|936.64|928.84|7
1654785200000|2022-06-09 14:33:20|936.43|928.63|936.29|928.49|936.57|928.77|936.22|928.42|16
1654785210000|2022-06-09 14:33:30|936.2|928.4|936.97|929.17|936.97|929.17|936.2|928.4|18
1654785220000|2022-06-09 14:33:40|936.9|929.1|936.25|928.45|936.9|929.1|936.1|928.3|14
1654785230000|2022-06-09 14:33:50|936.26|928.46|936.09|928.29|936.36|928.56|936.09|928.29|13
1654785240000|2022-06-09 14:34:00|936.03|928.23|936.19|928.39|936.4|928.6|935.71|927.91|14
1654785250000|2022-06-09 14:34:10|936.24|928.44|936.12|928.32|936.26|928.46|936.07|928.27|10
1654785260000|2022-06-09 14:34:20|936.13|928.33|936.15|928.35|936.26|928.46|936.01|928.21|11
1654785270000|2022-06-09 14:34:30|936.14|928.34|936.39|928.59|936.51|928.71|936.06|928.26|16
1654785280000|2022-06-09 14:34:40|936.38|928.58|936.39|928.59|936.39|928.59|936.37|928.57|6
1654785290000|2022-06-09 14:34:50|936.45|928.65|936.45|928.65|936.45|928.65|935.98|928.18|11
1654785300000|2022-06-09 14:35:00|936.44|928.64|934.5|926.7|936.44|928.64|934.43|926.63|21
1654785310000|2022-06-09 14:35:10|934.51|926.71|934.14|926.34|934.56|926.76|934.14|926.34|19
1654785320000|2022-06-09 14:35:20|934.15|926.35|932.45|924.65|934.24|926.44|932.01|924.21|34
1654785330000|2022-06-09 14:35:30|932.3|924.5|932.39|924.59|932.48|924.68|932.21|924.41|18
1654785340000|2022-06-09 14:35:40|932.42|924.62|931.72|923.92|933.13|925.33|931.36|923.56|27
1654785350000|2022-06-09 14:35:50|932.41|924.61|933.47|925.67|933.47|925.67|932.41|924.61|28
1654785360000|2022-06-09 14:36:00|933.42|925.62|934.15|926.35|934.15|926.35|933.14|925.34|22
1654785370000|2022-06-09 14:36:10|934.16|926.36|935.15|927.35|935.57|927.77|934.16|926.36|28
1654785380000|2022-06-09 14:36:20|935.78|927.98|934.56|926.76|935.89|928.09|934.56|926.76|23
1654785390000|2022-06-09 14:36:30|934.49|926.69|934.45|926.65|934.78|926.98|934.42|926.62|30
1654785400000|2022-06-09 14:36:40|934.46|926.66|934.84|927.04|935.03|927.23|934.45|926.65|23
1654785410000|2022-06-09 14:36:50|934.78|926.98|934.9|927.1|935|927.2|934.78|926.98|17
1654785420000|2022-06-09 14:37:00|934.67|926.87|935.99|928.19|935.99|928.19|934.67|926.87|21
1654785430000|2022-06-09 14:37:10|936.03|928.23|936.19|928.39|936.59|928.79|935.95|928.15|20
1654785440000|2022-06-09 14:37:20|936.15|928.35|935.84|928.04|936.19|928.39|935.69|927.89|14
1654785450000|2022-06-09 14:37:30|935.66|927.86|935.51|927.71|935.83|928.03|935.51|927.71|16
1654785460000|2022-06-09 14:37:40|935.47|927.67|935.38|927.58|935.68|927.88|935.38|927.58|17
1654785470000|2022-06-09 14:37:50|935.39|927.59|935.41|927.61|935.46|927.66|935.36|927.56|9
1654785480000|2022-06-09 14:38:00|935.63|927.83|935.4|927.6|935.81|928.01|935.4|927.6|6
1654785490000|2022-06-09 14:38:10|935.46|927.66|935.83|928.03|935.83|928.03|935.46|927.66|9
1654785500000|2022-06-09 14:38:20|935.77|927.97|935.41|927.61|935.77|927.97|935.41|927.61|8
1654785510000|2022-06-09 14:38:30|935.36|927.56|935.3|927.5|935.36|927.56|935.3|927.5|2
1654785520000|2022-06-09 14:38:40|935.25|927.45|935.05|927.25|935.3|927.5|934.8|927|10
1654785530000|2022-06-09 14:38:50|935.18|927.38|935.15|927.35|935.28|927.48|935.13|927.33|17
1654785540000|2022-06-09 14:39:00|935.17|927.37|935.03|927.23|935.17|927.37|934.8|927|6
1654785550000|2022-06-09 14:39:10|935.1|927.3|935.33|927.53|935.33|927.53|934.82|927.02|13
1654785560000|2022-06-09 14:39:20|935.31|927.51|934.77|926.97|935.33|927.53|934.77|926.97|10
1654785570000|2022-06-09 14:39:30|934.71|926.91|934.98|927.18|935.27|927.47|934.63|926.83|17
1654785580000|2022-06-09 14:39:40|934.79|926.99|934.84|927.04|935.3|927.5|934.79|926.99|12
1654785590000|2022-06-09 14:39:50|934.79|926.99|934.49|926.69|935|927.2|934.4|926.6|18
1654785600000|2022-06-09 14:40:00|934.48|926.68|934.43|926.63|934.5|926.7|934.43|926.63|10
1654785610000|2022-06-09 14:40:10|934.44|926.64|934.44|926.64|934.44|926.64|934.44|926.64|1
1654785620000|2022-06-09 14:40:20|934.35|926.55|934.35|926.55|934.41|926.61|934.35|926.55|7
1654785630000|2022-06-09 14:40:30|934.32|926.52|933.51|925.71|934.32|926.52|933.45|925.65|13
1654785640000|2022-06-09 14:40:40|933.45|925.65|933.54|925.74|933.54|925.74|933.45|925.65|2
1654785650000|2022-06-09 14:40:50|933.47|925.67|932.85|925.05|933.47|925.67|932.85|925.05|13
1654785660000|2022-06-09 14:41:00|932.61|924.81|932.21|924.41|932.61|924.81|932.21|924.41|18
1654785670000|2022-06-09 14:41:10|932.18|924.38|932.39|924.59|932.46|924.66|932.13|924.33|18
1654785680000|2022-06-09 14:41:20|932.47|924.67|932.91|925.11|933.06|925.26|932.24|924.44|20
1654785690000|2022-06-09 14:41:30|932.92|925.12|934.32|926.52|934.32|926.52|932.92|925.12|28
1654785700000|2022-06-09 14:41:40|934.33|926.53|934.75|926.95|934.84|927.04|934.33|926.53|21
1654785710000|2022-06-09 14:41:50|934.72|926.92|934.05|926.25|934.72|926.92|934.04|926.24|22
1654785720000|2022-06-09 14:42:00|934.06|926.26|934.42|926.62|934.49|926.69|934.06|926.26|27
1654785730000|2022-06-09 14:42:10|934.37|926.57|934.04|926.24|934.52|926.72|933.97|926.17|12
1654785740000|2022-06-09 14:42:20|933.97|926.17|933.97|926.17|934.07|926.27|933.97|926.17|18
1654785750000|2022-06-09 14:42:30|933.95|926.15|934.19|926.39|934.22|926.42|933.93|926.13|14
1654785760000|2022-06-09 14:42:40|934.2|926.4|933.91|926.11|934.2|926.4|933.91|926.11|6
1654785770000|2022-06-09 14:42:50|933.81|926.01|933.3|925.5|933.81|926.01|933.3|925.5|17
1654785780000|2022-06-09 14:43:00|933.31|925.51|933.95|926.15|933.95|926.15|933.19|925.39|29
1654785790000|2022-06-09 14:43:10|934.06|926.26|934.12|926.32|934.4|926.6|934.06|926.26|13
1654785800000|2022-06-09 14:43:20|934.13|926.33|934.67|926.87|934.67|926.87|934.13|926.33|19
1654785810000|2022-06-09 14:43:30|934.59|926.79|934.36|926.56|934.59|926.79|934.36|926.56|11
1654785820000|2022-06-09 14:43:40|934.37|926.57|934.39|926.59|934.39|926.59|934.36|926.56|4
1654785830000|2022-06-09 14:43:50|934.4|926.6|934.48|926.68|934.58|926.78|934.39|926.59|21
1654785840000|2022-06-09 14:44:00|934.51|926.71|934.95|927.15|935.21|927.41|934.42|926.62|20
1654785850000|2022-06-09 14:44:10|934.96|927.16|935.39|927.59|935.45|927.65|934.96|927.16|21
1654785860000|2022-06-09 14:44:20|935.38|927.58|935.38|927.58|935.41|927.61|935.33|927.53|16
1654785870000|2022-06-09 14:44:30|935.39|927.59|935.39|927.59|935.56|927.76|935.39|927.59|18
1654785880000|2022-06-09 14:44:40|935.38|927.58|935.51|927.71|935.51|927.71|935.27|927.47|22
1654785890000|2022-06-09 14:44:50|935.52|927.72|935.6|927.8|935.66|927.86|935.49|927.69|13
1654785900000|2022-06-09 14:45:00|935.59|927.79|935.57|927.77|935.61|927.81|935.57|927.77|8
1654785910000|2022-06-09 14:45:10|935.58|927.78|935.37|927.57|935.63|927.83|935.36|927.56|14
1654785920000|2022-06-09 14:45:20|935.36|927.56|934.7|926.9|935.41|927.61|934.7|926.9|15
1654785930000|2022-06-09 14:45:30|934.27|926.47|934.25|926.45|934.43|926.63|934.25|926.45|20
1654785940000|2022-06-09 14:45:40|935.02|927.22|935.02|927.22|935.08|927.28|934.76|926.96|26
1654785950000|2022-06-09 14:45:50|934.92|927.12|935.33|927.53|935.74|927.94|934.92|927.12|26
1654785960000|2022-06-09 14:46:00|935.34|927.54|935.2|927.4|935.39|927.59|934.71|926.91|16
1654785970000|2022-06-09 14:46:10|935.24|927.44|935.12|927.32|935.65|927.85|935.06|927.26|14
1654785980000|2022-06-09 14:46:20|935.2|927.4|935.39|927.59|935.77|927.97|935.2|927.4|25
1654785990000|2022-06-09 14:46:30|935.37|927.57|935.35|927.55|935.42|927.62|935.33|927.53|16
1654786000000|2022-06-09 14:46:40|935.08|927.28|935.91|928.11|935.91|928.11|935.08|927.28|15
1654786010000|2022-06-09 14:46:50|935.72|927.92|935.23|927.43|935.72|927.92|935.21|927.41|15
1654786020000|2022-06-09 14:47:00|935.22|927.42|936.15|928.35|936.15|928.35|935.22|927.42|18
1654786030000|2022-06-09 14:47:10|936.16|928.36|936.66|928.86|936.98|929.18|936.16|928.36|25
1654786040000|2022-06-09 14:47:20|936.67|928.87|937.01|929.21|937.04|929.24|936.67|928.87|16
1654786050000|2022-06-09 14:47:30|936.98|929.18|936.43|928.63|936.98|929.18|936.4|928.6|17
1654786060000|2022-06-09 14:47:40|936.49|928.69|936.27|928.47|936.52|928.72|936.21|928.41|25
1654786070000|2022-06-09 14:47:50|936.29|928.49|936.29|928.49|936.29|928.49|936.29|928.49|1
1654786080000|2022-06-09 14:48:00|936.28|928.48|936.22|928.42|936.28|928.48|935.99|928.19|15
1654786090000|2022-06-09 14:48:10|936.23|928.43|937.34|929.54|937.5|929.7|936.23|928.43|22
1654786100000|2022-06-09 14:48:20|937.19|929.39|937.27|929.47|937.39|929.59|937.19|929.39|19
1654786110000|2022-06-09 14:48:30|937.28|929.48|937.8|930|937.87|930.07|937.28|929.48|23
1654786120000|2022-06-09 14:48:40|937.81|930.01|937.2|929.4|937.82|930.02|937.18|929.38|23
1654786130000|2022-06-09 14:48:50|937.18|929.38|936.41|928.61|937.18|929.38|936.39|928.59|12
1654786140000|2022-06-09 14:49:00|936.42|928.62|936.95|929.15|936.95|929.15|936.29|928.49|10
1654786150000|2022-06-09 14:49:10|936.96|929.16|937.37|929.57|937.45|929.65|936.8|929|26
1654786160000|2022-06-09 14:49:20|937.83|930.03|938.37|930.57|938.49|930.69|937.79|929.99|22
1654786170000|2022-06-09 14:49:30|938.36|930.56|938.42|930.62|938.42|930.62|938.34|930.54|19
1654786180000|2022-06-09 14:49:40|938.46|930.66|942.58|934.78|942.86|935.06|938.42|930.62|31
1654786190000|2022-06-09 14:49:50|942.19|934.39|940.22|932.42|942.38|934.58|940.22|932.42|31
1654786200000|2022-06-09 14:50:00|940.23|932.43|940.19|932.39|940.35|932.55|940.1|932.3|26
1654786210000|2022-06-09 14:50:10|940.21|932.41|939.37|931.57|940.21|932.41|939.33|931.53|28
1654786220000|2022-06-09 14:50:20|939.41|931.61|939.35|931.55|939.41|931.61|939.22|931.42|21
1654786230000|2022-06-09 14:50:30|939.34|931.54|938.35|930.55|939.34|931.54|938.35|930.55|19
1654786240000|2022-06-09 14:50:40|938.34|930.54|938.3|930.5|938.39|930.59|938.3|930.5|10
1654786250000|2022-06-09 14:50:50|938.33|930.53|937.23|929.43|938.33|930.53|937.23|929.43|11
1654786260000|2022-06-09 14:51:00|937.2|929.4|936.95|929.15|937.2|929.4|936.95|929.15|14
1654786270000|2022-06-09 14:51:10|936.92|929.12|937.32|929.52|937.35|929.55|936.92|929.12|17
1654786280000|2022-06-09 14:51:20|937.33|929.53|937.32|929.52|937.33|929.53|937.2|929.4|13
1654786290000|2022-06-09 14:51:30|937.26|929.46|939.61|931.81|939.63|931.83|937.23|929.43|35
1654786300000|2022-06-09 14:51:40|939.36|931.56|939.25|931.45|939.82|932.02|938.99|931.19|22
1654786310000|2022-06-09 14:51:50|939.24|931.44|938.1|930.3|939.24|931.44|938.07|930.27|20
1654786320000|2022-06-09 14:52:00|938.15|930.35|937.44|929.64|938.17|930.37|937.4|929.6|12
1654786330000|2022-06-09 14:52:10|937.59|929.79|934.71|926.91|937.59|929.79|934.69|926.89|26
1654786340000|2022-06-09 14:52:20|934.7|926.9|934.18|926.38|934.96|927.16|933.81|926.01|30
1654786350000|2022-06-09 14:52:30|934.19|926.39|934.44|926.64|934.75|926.95|934.17|926.37|26
1654786360000|2022-06-09 14:52:40|934.45|926.65|934.31|926.51|934.45|926.65|934.26|926.46|15
1654786370000|2022-06-09 14:52:50|934.3|926.5|934.26|926.46|934.31|926.51|934.23|926.43|16
1654786380000|2022-06-09 14:53:00|934.28|926.48|933.54|925.74|934.28|926.48|933.41|925.61|15
1654786390000|2022-06-09 14:53:10|933.49|925.69|933.88|926.08|933.92|926.12|933.24|925.44|21
1654786400000|2022-06-09 14:53:20|933.93|926.13|933.44|925.64|934.04|926.24|933.4|925.6|19
1654786410000|2022-06-09 14:53:30|933.45|925.65|933.98|926.18|934.05|926.25|933.35|925.55|18
1654786420000|2022-06-09 14:53:40|934.02|926.22|933.89|926.09|934.02|926.22|933.68|925.88|18
1654786430000|2022-06-09 14:53:50|933.88|926.08|933.71|925.91|933.88|926.08|933.66|925.86|19
1654786440000|2022-06-09 14:54:00|933.7|925.9|933.61|925.81|933.71|925.91|933.61|925.81|11
1654786450000|2022-06-09 14:54:10|933.62|925.82|933.53|925.73|933.65|925.85|933.49|925.69|16
1654786460000|2022-06-09 14:54:20|933.62|925.82|932.69|924.89|933.71|925.91|932.69|924.89|17
1654786470000|2022-06-09 14:54:30|933.15|925.35|933.23|925.43|933.23|925.43|933.13|925.33|11
1654786480000|2022-06-09 14:54:40|933.21|925.41|933.22|925.42|933.23|925.43|933.18|925.38|12
1654786490000|2022-06-09 14:54:50|933.23|925.43|932.71|924.91|933.24|925.44|932.63|924.83|10
1654786500000|2022-06-09 14:55:00|932.69|924.89|931.66|923.86|932.72|924.92|931.66|923.86|16
1654786510000|2022-06-09 14:55:10|931.61|923.81|930.6|922.8|931.87|924.07|929.59|921.79|39
1654786520000|2022-06-09 14:55:20|930.61|922.81|930.35|922.55|930.61|922.81|930.35|922.55|21
1654786530000|2022-06-09 14:55:30|930.34|922.54|930.88|923.08|930.88|923.08|930.33|922.53|18
1654786540000|2022-06-09 14:55:40|930.89|923.09|930.92|923.12|930.93|923.13|930.63|922.83|25
1654786550000|2022-06-09 14:55:50|930.89|923.09|930.65|922.85|930.89|923.09|930.32|922.52|26
1654786560000|2022-06-09 14:56:00|930.66|922.86|930.63|922.83|930.75|922.95|930.28|922.48|19
1654786570000|2022-06-09 14:56:10|930.32|922.52|930.19|922.39|930.33|922.53|930.19|922.39|14
1654786580000|2022-06-09 14:56:20|930.2|922.4|930.47|922.67|930.48|922.68|930.18|922.38|11
1654786590000|2022-06-09 14:56:30|930.48|922.68|930.7|922.9|930.7|922.9|930.29|922.49|16
1654786600000|2022-06-09 14:56:40|930.71|922.91|931.52|923.72|932.02|924.22|930.64|922.84|31
1654786610000|2022-06-09 14:56:50|931.78|923.98|932.21|924.41|932.84|925.04|931.53|923.73|27
1654786620000|2022-06-09 14:57:00|932.23|924.43|932.27|924.47|932.47|924.67|932.21|924.41|20
1654786630000|2022-06-09 14:57:10|932.28|924.48|932.33|924.53|932.9|925.1|932.28|924.48|23
1654786640000|2022-06-09 14:57:20|932.34|924.54|932.27|924.47|932.69|924.89|932.23|924.43|17
1654786650000|2022-06-09 14:57:30|932.24|924.44|932.62|924.82|932.66|924.86|932.24|924.44|25
1654786660000|2022-06-09 14:57:40|932.63|924.83|932.95|925.15|932.95|925.15|932.63|924.83|24
1654786670000|2022-06-09 14:57:50|932.94|925.14|932.77|924.97|932.95|925.15|932.71|924.91|25
1654786680000|2022-06-09 14:58:00|932.82|925.02|932.79|924.99|932.84|925.04|932.67|924.87|11
1654786690000|2022-06-09 14:58:10|932.76|924.96|933.04|925.24|933.06|925.26|932.75|924.95|10
1654786700000|2022-06-09 14:58:20|933.05|925.25|933.14|925.34|933.15|925.35|933.05|925.25|11
1654786710000|2022-06-09 14:58:30|933.17|925.37|932.47|924.67|933.37|925.57|932.46|924.66|18
1654786720000|2022-06-09 14:58:40|932.15|924.35|932.33|924.53|932.53|924.73|932.15|924.35|16
1654786730000|2022-06-09 14:58:50|932.32|924.52|931.51|923.71|932.36|924.56|931.51|923.71|21
1654786740000|2022-06-09 14:59:00|931.41|923.61|931.05|923.25|931.41|923.61|931.05|923.25|21
1654786750000|2022-06-09 14:59:10|931.08|923.28|931.41|923.61|931.94|924.14|930.93|923.13|23
1654786760000|2022-06-09 14:59:20|931.03|923.23|931.21|923.41|931.23|923.43|931.01|923.21|19
1654786770000|2022-06-09 14:59:30|931.04|923.24|932.19|924.39|932.19|924.39|931.04|923.24|16
1654786780000|2022-06-09 14:59:40|932.18|924.38|932.16|924.36|932.33|924.53|932.16|924.36|7
1654786790000|2022-06-09 14:59:50|931.72|923.92|932.33|924.53|932.4|924.6|931.72|923.92|4
1654786800000|2022-06-09 15:00:00|932|924.2|931.33|923.53|932.12|924.32|931.24|923.44|21
1654786810000|2022-06-09 15:00:10|931.34|923.54|932.21|924.41|932.59|924.79|931.05|923.25|23
1654786820000|2022-06-09 15:00:20|932.16|924.36|931.99|924.19|932.17|924.37|931.49|923.69|21
1654786830000|2022-06-09 15:00:30|931.88|924.08|932.3|924.5|932.38|924.58|931.76|923.96|23
1654786840000|2022-06-09 15:00:40|932.31|924.51|933.91|926.11|933.92|926.12|932.31|924.51|25
1654786850000|2022-06-09 15:00:50|933.94|926.14|932.48|924.68|933.99|926.19|932.45|924.65|22
1654786860000|2022-06-09 15:01:00|932.49|924.69|932.84|925.04|933.2|925.4|932.49|924.69|23
1654786870000|2022-06-09 15:01:10|932.45|924.65|933.25|925.45|933.28|925.48|932.1|924.3|21
1654786880000|2022-06-09 15:01:20|933.04|925.24|932.54|924.74|933.04|925.24|932.44|924.64|15
1654786890000|2022-06-09 15:01:30|932.15|924.35|932.04|924.24|932.67|924.87|932.03|924.23|25
1654786900000|2022-06-09 15:01:40|931.99|924.19|932.05|924.25|932.44|924.64|931.99|924.19|15
1654786910000|2022-06-09 15:01:50|932.12|924.32|932.52|924.72|932.57|924.77|931.99|924.19|10
1654786920000|2022-06-09 15:02:00|932.33|924.53|932.35|924.55|932.56|924.76|932.28|924.48|15
1654786930000|2022-06-09 15:02:10|932.34|924.54|932.34|924.54|932.39|924.59|932.34|924.54|3
1654786940000|2022-06-09 15:02:20|932.41|924.61|932.51|924.71|932.51|924.71|932.35|924.55|9
1654786950000|2022-06-09 15:02:30|932.5|924.7|932.24|924.44|932.55|924.75|932.24|924.44|14
1654786960000|2022-06-09 15:02:40|932.25|924.45|931.95|924.15|932.43|924.63|931.76|923.96|17
1654786970000|2022-06-09 15:02:50|931.96|924.16|932.14|924.34|932.18|924.38|931.91|924.11|20
1654786980000|2022-06-09 15:03:00|932.15|924.35|933.29|925.49|933.29|925.49|932.1|924.3|29
1654786990000|2022-06-09 15:03:10|933.24|925.44|933.81|926.01|933.81|926.01|933.14|925.34|15
1654787000000|2022-06-09 15:03:20|933.92|926.12|932.83|925.03|933.92|926.12|932.83|925.03|21
1654787010000|2022-06-09 15:03:30|932.85|925.05|933.41|925.61|933.41|925.61|932.85|925.05|13
1654787020000|2022-06-09 15:03:40|933.43|925.63|932.36|924.56|933.43|925.63|932.36|924.56|12
1654787030000|2022-06-09 15:03:50|932.42|924.62|932.32|924.52|932.54|924.74|932.3|924.5|17
1654787040000|2022-06-09 15:04:00|932.33|924.53|932.15|924.35|932.47|924.67|932.12|924.32|23
1654787050000|2022-06-09 15:04:10|932.16|924.36|932.29|924.49|932.35|924.55|932.12|924.32|8
1654787060000|2022-06-09 15:04:20|932.32|924.52|932.14|924.34|932.4|924.6|932.04|924.24|12
1654787070000|2022-06-09 15:04:30|932.13|924.33|931.97|924.17|932.14|924.34|931.4|923.6|11
1654787080000|2022-06-09 15:04:40|931.96|924.16|931.86|924.06|931.99|924.19|931.86|924.06|13
1654787090000|2022-06-09 15:04:50|931.82|924.02|931.9|924.1|931.9|924.1|931.75|923.95|11
1654787100000|2022-06-09 15:05:00|931.86|924.06|931.07|923.27|931.86|924.06|931.04|923.24|14
1654787110000|2022-06-09 15:05:10|931.37|923.57|930.45|922.65|931.37|923.57|930.45|922.65|12
1654787120000|2022-06-09 15:05:20|930.42|922.62|931.63|923.83|932.12|924.32|930.37|922.57|25
1654787130000|2022-06-09 15:05:30|931.62|923.82|931.64|923.84|931.93|924.13|931.62|923.82|16
1654787140000|2022-06-09 15:05:40|931.76|923.96|932.19|924.39|932.2|924.4|931.64|923.84|19
1654787150000|2022-06-09 15:05:50|932.97|925.17|933.93|926.13|933.93|926.13|932.57|924.77|25
1654787160000|2022-06-09 15:06:00|933.87|926.07|933.85|926.05|933.89|926.09|933.7|925.9|20
1654787170000|2022-06-09 15:06:10|933.83|926.03|933.51|925.71|933.89|926.09|933.51|925.71|18
1654787180000|2022-06-09 15:06:20|933.55|925.75|933.54|925.74|933.56|925.76|933.54|925.74|4
1654787190000|2022-06-09 15:06:30|933.61|925.81|933.57|925.77|933.62|925.82|933.57|925.77|7
1654787200000|2022-06-09 15:06:40|933.67|925.87|933.61|925.81|933.67|925.87|933.53|925.73|13
1654787210000|2022-06-09 15:06:50|933.63|925.83|933.79|925.99|933.79|925.99|933.47|925.67|13
1654787220000|2022-06-09 15:07:00|933.81|926.01|933.46|925.66|933.86|926.06|933.46|925.66|10
1654787230000|2022-06-09 15:07:10|933.48|925.68|933.4|925.6|933.97|926.17|933.4|925.6|22
1654787240000|2022-06-09 15:07:20|933.49|925.69|932.94|925.14|933.49|925.69|932.9|925.1|6
1654787250000|2022-06-09 15:07:30|933.03|925.23|932.49|924.69|933.05|925.25|932.43|924.63|20
1654787260000|2022-06-09 15:07:40|932.48|924.68|932.33|924.53|932.48|924.68|932.29|924.49|10
1654787270000|2022-06-09 15:07:50|932.34|924.54|932.34|924.54|932.44|924.64|931.68|923.88|12
1654787280000|2022-06-09 15:08:00|932.38|924.58|932.87|925.07|932.87|925.07|932.37|924.57|21
1654787290000|2022-06-09 15:08:10|932.85|925.05|932.37|924.57|932.85|925.05|932.37|924.57|19
1654787300000|2022-06-09 15:08:20|932.38|924.58|932.14|924.34|932.71|924.91|931.87|924.07|21
1654787310000|2022-06-09 15:08:30|932.15|924.35|932.61|924.81|932.61|924.81|931.64|923.84|13
1654787320000|2022-06-09 15:08:40|932.55|924.75|932.33|924.53|932.69|924.89|932.22|924.42|12
1654787330000|2022-06-09 15:08:50|932.34|924.54|932.3|924.5|932.44|924.64|932.1|924.3|13
1654787340000|2022-06-09 15:09:00|932.31|924.51|932.86|925.06|933.02|925.22|932.31|924.51|11
1654787350000|2022-06-09 15:09:10|932.87|925.07|933.27|925.47|933.34|925.54|932.77|924.97|19
1654787360000|2022-06-09 15:09:20|933.28|925.48|933.72|925.92|934.22|926.42|933.12|925.32|30
1654787370000|2022-06-09 15:09:30|933.91|926.11|933.91|926.11|934|926.2|933.72|925.92|11
1654787380000|2022-06-09 15:09:40|933.92|926.12|934.26|926.46|934.29|926.49|933.88|926.08|20
1654787390000|2022-06-09 15:09:50|934.22|926.42|934.61|926.81|934.61|926.81|933.9|926.1|24
1654787400000|2022-06-09 15:10:00|934.57|926.77|935.78|927.98|935.78|927.98|934.44|926.64|11
1654787410000|2022-06-09 15:10:10|935.93|928.13|937.67|929.87|938.19|930.39|935.93|928.13|29
1654787420000|2022-06-09 15:10:20|937.7|929.9|940.39|932.59|940.39|932.59|937.7|929.9|31
1654787430000|2022-06-09 15:10:30|940.41|932.61|938.87|931.07|940.77|932.97|938.09|930.29|33
1654787440000|2022-06-09 15:10:40|938.88|931.08|939.25|931.45|939.25|931.45|938.88|931.08|28
1654787450000|2022-06-09 15:10:50|939.39|931.59|940.24|932.44|940.88|933.08|939.39|931.59|24
1654787460000|2022-06-09 15:11:00|940.09|932.29|938.56|930.76|940.11|932.31|938.46|930.66|26
1654787470000|2022-06-09 15:11:10|938.78|930.98|938.41|930.61|938.84|931.04|938.41|930.61|24
1654787480000|2022-06-09 15:11:20|938.42|930.62|938.76|930.96|938.86|931.06|938.42|930.62|22
1654787490000|2022-06-09 15:11:30|938.8|931|938.74|930.94|938.85|931.05|938.36|930.56|23
1654787500000|2022-06-09 15:11:40|938.68|930.88|938.59|930.79|938.68|930.88|938.39|930.59|19
1654787510000|2022-06-09 15:11:50|938.51|930.71|937.38|929.58|938.58|930.78|937.38|929.58|21
1654787520000|2022-06-09 15:12:00|937.37|929.57|936.94|929.14|937.37|929.57|936.94|929.14|18
1654787530000|2022-06-09 15:12:10|937.01|929.21|936.95|929.15|937.07|929.27|936.95|929.15|23
1654787540000|2022-06-09 15:12:20|936.93|929.13|936.02|928.22|936.94|929.14|936.02|928.22|21
1654787550000|2022-06-09 15:12:30|936.1|928.3|936.3|928.5|936.87|929.07|936.04|928.24|17
1654787560000|2022-06-09 15:12:40|936.31|928.51|935.05|927.25|936.34|928.54|934.8|927|21
1654787570000|2022-06-09 15:12:50|935|927.2|935.31|927.51|935.84|928.04|934.94|927.14|24
1654787580000|2022-06-09 15:13:00|935.3|927.5|934.37|926.57|935.38|927.58|934.37|926.57|15
1654787590000|2022-06-09 15:13:10|934.38|926.58|934.21|926.41|934.45|926.65|933.91|926.11|18
1654787600000|2022-06-09 15:13:20|934.24|926.44|934.17|926.37|934.24|926.44|934.1|926.3|15
1654787610000|2022-06-09 15:13:30|934.11|926.31|933.6|925.8|934.17|926.37|933.6|925.8|16
1654787620000|2022-06-09 15:13:40|933.53|925.73|933.86|926.06|933.86|926.06|933.09|925.29|20
1654787630000|2022-06-09 15:13:50|933.94|926.14|934.09|926.29|934.29|926.49|933.94|926.14|23
1654787640000|2022-06-09 15:14:00|934.07|926.27|935.98|928.18|935.98|928.18|933.82|926.02|32
1654787650000|2022-06-09 15:14:10|936.36|928.56|937.08|929.28|937.08|929.28|936.36|928.56|30
1654787660000|2022-06-09 15:14:20|937.09|929.29|937.27|929.47|937.78|929.98|936.89|929.09|25
1654787670000|2022-06-09 15:14:30|937.28|929.48|937.43|929.63|937.43|929.63|937.27|929.47|20
1654787680000|2022-06-09 15:14:40|937.45|929.65|938.73|930.93|939.15|931.35|937.29|929.49|24
1654787690000|2022-06-09 15:14:50|938.72|930.92|938.38|930.58|938.72|930.92|938.34|930.54|15
1654787700000|2022-06-09 15:15:00|938.48|930.68|938.08|930.28|938.7|930.9|938.06|930.26|24
1654787710000|2022-06-09 15:15:10|938.04|930.24|938.13|930.33|938.14|930.34|938.04|930.24|22
1654787720000|2022-06-09 15:15:20|938.12|930.32|937.87|930.07|938.14|930.34|937.87|930.07|23
1654787730000|2022-06-09 15:15:30|937.88|930.08|937.88|930.08|938.02|930.22|937.64|929.84|11
1654787750000|2022-06-09 15:15:50|937.89|930.09|937.87|930.07|937.95|930.15|937.87|930.07|6
1654787760000|2022-06-09 15:16:00|937.78|929.98|937.95|930.15|937.95|930.15|937.78|929.98|9
1654787770000|2022-06-09 15:16:10|937.98|930.18|937.91|930.11|937.98|930.18|937.91|930.11|4
1654787780000|2022-06-09 15:16:20|937.95|930.15|937.62|929.82|937.95|930.15|937.17|929.37|18
1654787790000|2022-06-09 15:16:30|937.63|929.83|937.63|929.83|937.93|930.13|937.58|929.78|12
1654787800000|2022-06-09 15:16:40|937.73|929.93|937.73|929.93|937.94|930.14|937.32|929.52|12
1654787810000|2022-06-09 15:16:50|937.68|929.88|939.65|931.85|939.78|931.98|937.68|929.88|29
1654787820000|2022-06-09 15:17:00|939.59|931.79|940.06|932.26|940.06|932.26|939.02|931.22|23
1654787830000|2022-06-09 15:17:10|940.01|932.21|939.92|932.12|940.07|932.27|939.27|931.47|14
1654787840000|2022-06-09 15:17:20|939.86|932.06|939.52|931.72|939.92|932.12|939.52|931.72|10
1654787850000|2022-06-09 15:17:30|939.29|931.49|939.17|931.37|939.29|931.49|939.15|931.35|12
1654787860000|2022-06-09 15:17:40|939.16|931.36|939.13|931.33|939.18|931.38|938.99|931.19|13
1654787870000|2022-06-09 15:17:50|939.21|931.41|939.11|931.31|939.28|931.48|938.97|931.17|13
1654787880000|2022-06-09 15:18:00|938.91|931.11|938.84|931.04|938.96|931.16|938.15|930.35|19
1654787890000|2022-06-09 15:18:10|938.88|931.08|939.01|931.21|939.02|931.22|938.88|931.08|9
1654787900000|2022-06-09 15:18:20|939.02|931.22|938.85|931.05|939.13|931.33|938.59|930.79|7
1654787910000|2022-06-09 15:18:30|938.86|931.06|938.86|931.06|938.91|931.11|938.86|931.06|6
1654787920000|2022-06-09 15:18:40|938.87|931.07|938.9|931.1|938.9|931.1|938.87|931.07|3
1654787940000|2022-06-09 15:19:00|938.92|931.12|938.98|931.18|939.18|931.38|938.58|930.78|11
1654787950000|2022-06-09 15:19:10|938.96|931.16|938.42|930.62|938.96|931.16|938.42|930.62|5
1654787960000|2022-06-09 15:19:20|938.13|930.33|937.83|930.03|938.4|930.6|937.82|930.02|6
1654787970000|2022-06-09 15:19:30|938.33|930.53|938.58|930.78|938.59|930.79|938.1|930.3|17
1654787980000|2022-06-09 15:19:40|938.59|930.79|938.62|930.82|938.73|930.93|938.06|930.26|24
1654787990000|2022-06-09 15:19:50|938.61|930.81|938.66|930.86|938.72|930.92|938.58|930.78|11
1654788000000|2022-06-09 15:20:00|938.64|930.84|938.51|930.71|938.64|930.84|938.46|930.66|11
1654788010000|2022-06-09 15:20:10|938.52|930.72|938.64|930.84|938.99|931.19|938.52|930.72|4
1654788020000|2022-06-09 15:20:20|938.98|931.18|938.97|931.17|939.11|931.31|938.51|930.71|14
1654788030000|2022-06-09 15:20:30|938.54|930.74|938.93|931.13|939.82|932.02|938.51|930.71|22
1654788040000|2022-06-09 15:20:40|939.13|931.33|939.11|931.31|939.13|931.33|939.05|931.25|10
1654788050000|2022-06-09 15:20:50|939.13|931.33|939.11|931.31|939.47|931.67|939.11|931.31|12
1654788060000|2022-06-09 15:21:00|939.13|931.33|939.23|931.43|939.23|931.43|939.13|931.33|4
1654788070000|2022-06-09 15:21:10|939.35|931.55|941.05|933.25|941.1|933.3|939.35|931.55|22
1654788080000|2022-06-09 15:21:20|941.04|933.24|940.91|933.11|941.04|933.24|940.19|932.39|23
1654788090000|2022-06-09 15:21:30|940.92|933.12|940.12|932.32|941.09|933.29|940.09|932.29|26
1654788100000|2022-06-09 15:21:40|940.25|932.45|940.19|932.39|940.25|932.45|940.19|932.39|2
1654788110000|2022-06-09 15:21:50|940.49|932.69|941.84|934.04|941.84|934.04|940.49|932.69|21
1654788120000|2022-06-09 15:22:00|941.85|934.05|941.85|934.05|941.91|934.11|941.58|933.78|16
1654788130000|2022-06-09 15:22:10|941.64|933.84|941.34|933.54|941.65|933.85|941.34|933.54|16
1654788140000|2022-06-09 15:22:20|941.37|933.57|942|934.2|942.22|934.42|941.37|933.57|10
1654788150000|2022-06-09 15:22:30|942.13|934.33|942|934.2|942.13|934.33|942|934.2|2
1654788160000|2022-06-09 15:22:40|942.02|934.22|944|936.2|944|936.2|942.02|934.22|24
1654788170000|2022-06-09 15:22:50|944.16|936.36|943.22|935.42|944.23|936.43|942.97|935.17|26
1654788180000|2022-06-09 15:23:00|943.19|935.39|944.09|936.29|944.84|937.04|943.19|935.39|35
1654788190000|2022-06-09 15:23:10|944.31|936.51|942.32|934.52|944.32|936.52|942.32|934.52|31
1654788200000|2022-06-09 15:23:20|942.3|934.5|942.04|934.24|942.38|934.58|941.62|933.82|18
1654788210000|2022-06-09 15:23:30|942.42|934.62|941.56|933.76|942.64|934.84|941.46|933.66|27
1654788220000|2022-06-09 15:23:40|941.54|933.74|941.87|934.07|941.93|934.13|941.38|933.58|22
1654788230000|2022-06-09 15:23:50|941.86|934.06|941.39|933.59|941.92|934.12|941.38|933.58|20
1654788240000|2022-06-09 15:24:00|941.4|933.6|941.3|933.5|941.43|933.63|941.23|933.43|20
1654788250000|2022-06-09 15:24:10|941.31|933.51|941.34|933.54|941.79|933.99|941.19|933.39|25
1654788260000|2022-06-09 15:24:20|941.35|933.55|941.13|933.33|941.35|933.55|941.07|933.27|12
1654788270000|2022-06-09 15:24:30|941.16|933.36|940.71|932.91|941.17|933.37|940.7|932.9|8
1654788280000|2022-06-09 15:24:40|941.03|933.23|941.26|933.46|941.29|933.49|941.03|933.23|12
1654788290000|2022-06-09 15:24:50|941.31|933.51|941.5|933.7|941.51|933.71|941.3|933.5|12
1654788300000|2022-06-09 15:25:00|941.49|933.69|942.67|934.87|942.96|935.16|941.49|933.69|24
1654788310000|2022-06-09 15:25:10|942.57|934.77|942.23|934.43|942.59|934.79|942.17|934.37|27
1654788320000|2022-06-09 15:25:20|942.24|934.44|941.71|933.91|942.24|934.44|941.27|933.47|16
1654788330000|2022-06-09 15:25:30|941.75|933.95|942.1|934.3|942.15|934.35|941.75|933.95|15
1654788340000|2022-06-09 15:25:40|942.04|934.24|942.83|935.03|943|935.2|942.01|934.21|24
1654788350000|2022-06-09 15:25:50|942.76|934.96|942.52|934.72|942.76|934.96|942.39|934.59|9
1654788360000|2022-06-09 15:26:00|942.46|934.66|942.47|934.67|942.51|934.71|942.23|934.43|6
1654788370000|2022-06-09 15:26:10|942.52|934.72|942.41|934.61|942.59|934.79|942.24|934.44|8
1654788380000|2022-06-09 15:26:20|942.6|934.8|942.5|934.7|942.6|934.8|942.42|934.62|4
1654788390000|2022-06-09 15:26:30|942.51|934.71|942.45|934.65|942.61|934.81|942.25|934.45|14
1654788400000|2022-06-09 15:26:40|942.49|934.69|941.76|933.96|942.49|934.69|941.76|933.96|9
1654788410000|2022-06-09 15:26:50|941.75|933.95|942.36|934.56|942.54|934.74|941.75|933.95|19
1654788420000|2022-06-09 15:27:00|942.33|934.53|942.59|934.79|942.59|934.79|942.33|934.53|10
1654788430000|2022-06-09 15:27:10|942.53|934.73|941.65|933.85|942.74|934.94|941.65|933.85|17
1654788440000|2022-06-09 15:27:20|941.67|933.87|942.05|934.25|942.09|934.29|941.67|933.87|12
1654788450000|2022-06-09 15:27:30|942.53|934.73|942.06|934.26|942.75|934.95|942.04|934.24|28
1654788460000|2022-06-09 15:27:40|942.24|934.44|942.01|934.21|942.24|934.44|942|934.2|8
1654788470000|2022-06-09 15:27:50|942.09|934.29|942.07|934.27|942.16|934.36|941.89|934.09|14
1654788480000|2022-06-09 15:28:00|942.08|934.28|941.65|933.85|942.08|934.28|941.65|933.85|11
1654788490000|2022-06-09 15:28:10|941.63|933.83|941.47|933.67|941.65|933.85|941.41|933.61|13
1654788500000|2022-06-09 15:28:20|941.48|933.68|941.6|933.8|942.54|934.74|941.48|933.68|17
1654788510000|2022-06-09 15:28:30|941.66|933.86|942.49|934.69|942.56|934.76|941.66|933.86|11
1654788520000|2022-06-09 15:28:40|942.5|934.7|942.51|934.71|942.51|934.71|942.5|934.7|2
1654788530000|2022-06-09 15:28:50|942.53|934.73|942.19|934.39|942.53|934.73|942.18|934.38|9
1654788540000|2022-06-09 15:29:00|942.16|934.36|942.4|934.6|942.53|934.73|941.61|933.81|18
1654788550000|2022-06-09 15:29:10|942.32|934.52|941.55|933.75|942.32|934.52|941.55|933.75|16
1654788560000|2022-06-09 15:29:20|941.54|933.74|941.49|933.69|941.56|933.76|941.46|933.66|12
1654788570000|2022-06-09 15:29:30|941.46|933.66|941.54|933.74|942.15|934.35|941.46|933.66|25
1654788580000|2022-06-09 15:29:40|941.42|933.62|941.34|933.54|941.42|933.62|940.75|932.95|19
1654788590000|2022-06-09 15:29:50|941.35|933.55|941.4|933.6|941.4|933.6|941.29|933.49|7
1654788600000|2022-06-09 15:30:00|941.41|933.61|940.72|932.92|941.41|933.61|940.31|932.51|29
1654788610000|2022-06-09 15:30:10|940.69|932.89|940.45|932.65|940.76|932.96|940.34|932.54|21
1654788620000|2022-06-09 15:30:20|940.73|932.93|941.14|933.34|941.47|933.67|940.73|932.93|24
1654788630000|2022-06-09 15:30:30|940.99|933.19|940.99|933.19|941.17|933.37|940.77|932.97|28
1654788640000|2022-06-09 15:30:40|941|933.2|941.59|933.79|941.59|933.79|941|933.2|22
1654788650000|2022-06-09 15:30:50|941.6|933.8|941.1|933.3|941.82|934.02|941.06|933.26|21
1654788660000|2022-06-09 15:31:00|941.11|933.31|940.96|933.16|941.22|933.42|940.95|933.15|17
1654788670000|2022-06-09 15:31:10|940.95|933.15|940.91|933.11|941.02|933.22|940.83|933.03|10
1654788680000|2022-06-09 15:31:20|940.9|933.1|939.12|931.32|940.9|933.1|939.12|931.32|18
1654788690000|2022-06-09 15:31:30|939.3|931.5|938.91|931.11|939.3|931.5|938.91|931.11|23
1654788700000|2022-06-09 15:31:40|938.92|931.12|940.19|932.39|940.19|932.39|938.92|931.12|28
1654788710000|2022-06-09 15:31:50|940.4|932.6|940.33|932.53|940.45|932.65|939.83|932.03|30
1654788720000|2022-06-09 15:32:00|940.35|932.55|940.92|933.12|940.96|933.16|940.35|932.55|22
1654788730000|2022-06-09 15:32:10|940.8|933|940.82|933.02|940.82|933.02|940.79|932.99|11
1654788740000|2022-06-09 15:32:20|940.62|932.82|941.63|933.83|941.67|933.87|940.62|932.82|24
1654788750000|2022-06-09 15:32:30|941.64|933.84|943.06|935.26|943.19|935.39|941.64|933.84|33
1654788760000|2022-06-09 15:32:40|943.03|935.23|943.32|935.52|943.32|935.52|943.03|935.23|19
1654788770000|2022-06-09 15:32:50|943.31|935.51|943.35|935.55|943.35|935.55|943.07|935.27|24
1654788780000|2022-06-09 15:33:00|943.36|935.56|944|936.2|944.33|936.53|943.35|935.55|28
1654788790000|2022-06-09 15:33:10|943.86|936.06|944.07|936.27|944.08|936.28|943.69|935.89|21
1654788800000|2022-06-09 15:33:20|944.05|936.25|944.61|936.81|944.62|936.82|943.98|936.18|22
1654788810000|2022-06-09 15:33:30|944.62|936.82|942.18|934.38|944.85|937.05|942.18|934.38|15
1654788820000|2022-06-09 15:33:40|942.15|934.35|941.69|933.89|942.35|934.55|941.19|933.39|29
1654788830000|2022-06-09 15:33:50|941.7|933.9|942.08|934.28|942.08|934.28|941.7|933.9|24
1654788840000|2022-06-09 15:34:00|942.09|934.29|942.57|934.77|942.58|934.78|941.94|934.14|26
1654788850000|2022-06-09 15:34:10|942.43|934.63|942.74|934.94|942.92|935.12|942.16|934.36|27
1654788860000|2022-06-09 15:34:20|942.78|934.98|942.66|934.86|943.19|935.39|942.65|934.85|28
1654788870000|2022-06-09 15:34:30|942.67|934.87|943|935.2|943.3|935.5|942.67|934.87|15
1654788880000|2022-06-09 15:34:40|942.99|935.19|942.98|935.18|943.03|935.23|942.85|935.05|20
1654788890000|2022-06-09 15:34:50|942.97|935.17|942.94|935.14|942.97|935.17|942.91|935.11|7
1654788900000|2022-06-09 15:35:00|942.93|935.13|942.42|934.62|943.03|935.23|942.41|934.61|18
1654788910000|2022-06-09 15:35:10|942.4|934.6|942.13|934.33|942.88|935.08|942.13|934.33|18
1654788920000|2022-06-09 15:35:20|942.16|934.36|942.22|934.42|942.22|934.42|942.13|934.33|12
1654788930000|2022-06-09 15:35:30|942.21|934.41|942.23|934.43|942.25|934.45|942.21|934.41|6
1654788940000|2022-06-09 15:35:40|942.22|934.42|942.18|934.38|942.27|934.47|942.18|934.38|15
1654788950000|2022-06-09 15:35:50|942.2|934.4|943.89|936.09|943.89|936.09|942.18|934.38|23
1654788960000|2022-06-09 15:36:00|944.75|936.95|944.1|936.3|944.75|936.95|944|936.2|23
1654788970000|2022-06-09 15:36:10|944.11|936.31|944.01|936.21|944.11|936.31|943.97|936.17|6
1654788980000|2022-06-09 15:36:20|944.03|936.23|943.86|936.06|944.03|936.23|943.14|935.34|16
1654788990000|2022-06-09 15:36:30|943.23|935.43|943.37|935.57|943.86|936.06|943.12|935.32|29
1654789000000|2022-06-09 15:36:40|943.35|935.55|943.98|936.18|943.99|936.19|943.35|935.55|11
1654789010000|2022-06-09 15:36:50|943.88|936.08|944.51|936.71|944.62|936.82|943.88|936.08|17
1654789020000|2022-06-09 15:37:00|944.53|936.73|943.93|936.13|944.65|936.85|943.93|936.13|12
1654789030000|2022-06-09 15:37:10|944.04|936.24|943.93|936.13|944.5|936.7|943.86|936.06|25
1654789040000|2022-06-09 15:37:20|943.98|936.18|944|936.2|944|936.2|943.83|936.03|19
1654789050000|2022-06-09 15:37:30|943.98|936.18|943.95|936.15|944.01|936.21|943.88|936.08|17
1654789060000|2022-06-09 15:37:40|943.94|936.14|944.67|936.87|944.72|936.92|943.94|936.14|14
1654789070000|2022-06-09 15:37:50|944.68|936.88|948.7|940.9|949.12|941.32|944.6|936.8|30
1654789080000|2022-06-09 15:38:00|948.74|940.94|947.93|940.13|949.2|941.4|947.9|940.1|34
1654789090000|2022-06-09 15:38:10|947.94|940.14|947.41|939.61|948.03|940.23|947.41|939.61|30
1654789100000|2022-06-09 15:38:20|947.42|939.62|947.3|939.5|947.42|939.62|946.97|939.17|20
1654789110000|2022-06-09 15:38:30|947.31|939.51|947.12|939.32|947.46|939.66|947.09|939.29|17
1654789120000|2022-06-09 15:38:40|947.11|939.31|947.43|939.63|947.43|939.63|946.99|939.19|17
1654789130000|2022-06-09 15:38:50|947.45|939.65|947.85|940.05|947.88|940.08|947.45|939.65|25
1654789140000|2022-06-09 15:39:00|947.67|939.87|946.06|938.26|947.81|940.01|945.97|938.17|20
1654789150000|2022-06-09 15:39:10|946.05|938.25|946.42|938.62|946.59|938.79|946.05|938.25|23
1654789160000|2022-06-09 15:39:20|946.4|938.6|945.96|938.16|946.41|938.61|945.91|938.11|23
1654789170000|2022-06-09 15:39:30|945.91|938.11|945.53|937.73|945.92|938.12|945.28|937.48|25
1654789180000|2022-06-09 15:39:40|945.99|938.19|945.85|938.05|945.99|938.19|945.77|937.97|21
1654789190000|2022-06-09 15:39:50|945.86|938.06|945.83|938.03|945.89|938.09|945.83|938.03|11
1654789200000|2022-06-09 15:40:00|945.84|938.04|946.34|938.54|946.53|938.73|945.84|938.04|17
1654789210000|2022-06-09 15:40:10|946.09|938.29|945.67|937.87|946.41|938.61|945.67|937.87|22
1654789220000|2022-06-09 15:40:20|945.6|937.8|945.94|938.14|945.94|938.14|945.59|937.79|22
1654789230000|2022-06-09 15:40:30|945.95|938.15|945.17|937.37|945.95|938.15|945.03|937.23|14
1654789240000|2022-06-09 15:40:40|945.19|937.39|945.33|937.53|945.33|937.53|945.15|937.35|16
1654789250000|2022-06-09 15:40:50|945.34|937.54|946.39|938.59|946.39|938.59|945.03|937.23|32
1654789260000|2022-06-09 15:41:00|946.4|938.6|946.21|938.41|946.42|938.62|946.2|938.4|21
1654789270000|2022-06-09 15:41:10|946.22|938.42|946.56|938.76|946.56|938.76|946.22|938.42|12
1654789280000|2022-06-09 15:41:20|946.53|938.73|946.36|938.56|946.57|938.77|946.35|938.55|18
1654789290000|2022-06-09 15:41:30|946.44|938.64|946.36|938.56|946.44|938.64|946.34|938.54|13
1654789300000|2022-06-09 15:41:40|946.34|938.54|946.45|938.65|946.45|938.65|946.34|938.54|9
1654789310000|2022-06-09 15:41:50|946.49|938.69|946.48|938.68|946.59|938.79|946.47|938.67|13
1654789320000|2022-06-09 15:42:00|946.47|938.67|945.38|937.58|946.48|938.68|945.37|937.57|19
1654789330000|2022-06-09 15:42:10|945.37|937.57|945.44|937.64|945.56|937.76|945.33|937.53|18
1654789340000|2022-06-09 15:42:20|945.45|937.65|946.41|938.61|946.55|938.75|945.4|937.6|25
1654789350000|2022-06-09 15:42:30|946.42|938.62|946.23|938.43|946.52|938.72|945.77|937.97|28
1654789360000|2022-06-09 15:42:40|946.17|938.37|945.78|937.98|946.21|938.41|945.78|937.98|17
1654789370000|2022-06-09 15:42:50|945.9|938.1|946.55|938.75|946.55|938.75|945.9|938.1|15
1654789380000|2022-06-09 15:43:00|946.65|938.85|946.72|938.92|946.76|938.96|946.63|938.83|18
1654789390000|2022-06-09 15:43:10|946.74|938.94|946.11|938.31|947.48|939.68|946.11|938.31|33
1654789400000|2022-06-09 15:43:20|946.08|938.28|946.02|938.22|946.31|938.51|946.02|938.22|27
1654789410000|2022-06-09 15:43:30|946.06|938.26|946.05|938.25|946.38|938.58|946.02|938.22|20
1654789420000|2022-06-09 15:43:40|945.94|938.14|945.85|938.05|946|938.2|945.58|937.78|21
1654789430000|2022-06-09 15:43:50|945.86|938.06|946.07|938.27|946.07|938.27|945.85|938.05|5
1654789440000|2022-06-09 15:44:00|946.06|938.26|945.55|937.75|946.07|938.27|945.54|937.74|13
1654789450000|2022-06-09 15:44:10|945.54|937.74|944.83|937.03|945.54|937.74|944.2|936.4|27
1654789460000|2022-06-09 15:44:20|944.91|937.11|944.88|937.08|944.91|937.11|944.45|936.65|14
1654789470000|2022-06-09 15:44:30|944.95|937.15|944.94|937.14|944.97|937.17|944.87|937.07|10
1654789480000|2022-06-09 15:44:40|944.93|937.13|944.48|936.68|944.93|937.13|944.12|936.32|17
1654789490000|2022-06-09 15:44:50|944.49|936.69|944.52|936.72|944.52|936.72|944.46|936.66|8
1654789500000|2022-06-09 15:45:00|944.51|936.71|944.09|936.29|944.76|936.96|943.78|935.98|22
1654789510000|2022-06-09 15:45:10|944.21|936.41|943.9|936.1|944.22|936.42|943.7|935.9|19
1654789520000|2022-06-09 15:45:20|943.91|936.11|944.45|936.65|944.46|936.66|943.85|936.05|18
1654789530000|2022-06-09 15:45:30|944.46|936.66|944.72|936.92|944.83|937.03|944.46|936.66|17
1654789540000|2022-06-09 15:45:40|944.73|936.93|945.22|937.42|945.22|937.42|944.72|936.92|15
1654789550000|2022-06-09 15:45:50|945.24|937.44|945.41|937.61|945.45|937.65|945.24|937.44|14
1654789560000|2022-06-09 15:46:00|945.44|937.64|946.26|938.46|946.26|938.46|945.44|937.64|19
1654789570000|2022-06-09 15:46:10|946.27|938.47|947.06|939.26|947.33|939.53|946.19|938.39|25
1654789580000|2022-06-09 15:46:20|947.07|939.27|947.04|939.24|947.41|939.61|947.03|939.23|22
1654789590000|2022-06-09 15:46:30|947.02|939.22|946.28|938.48|947.27|939.47|946.28|938.48|20
1654789600000|2022-06-09 15:46:40|946.15|938.35|945.65|937.85|946.16|938.36|945.63|937.83|9
1654789610000|2022-06-09 15:46:50|945.97|938.17|945.58|937.78|946.15|938.35|945.57|937.77|12
1654789620000|2022-06-09 15:47:00|945.59|937.79|946.62|938.82|946.64|938.84|945.59|937.79|16
1654789630000|2022-06-09 15:47:10|946.6|938.8|946.62|938.82|946.64|938.84|946.24|938.44|22
1654789640000|2022-06-09 15:47:20|946.63|938.83|946.34|938.54|946.66|938.86|946.24|938.44|19
1654789650000|2022-06-09 15:47:30|946.26|938.46|946.65|938.85|946.69|938.89|946.26|938.46|16
1654789660000|2022-06-09 15:47:40|946.76|938.96|946.99|939.19|946.99|939.19|946.74|938.94|18
1654789670000|2022-06-09 15:47:50|947|939.2|947.38|939.58|947.39|939.59|946.99|939.19|26
1654789680000|2022-06-09 15:48:00|947.37|939.57|946.65|938.85|947.37|939.57|946.65|938.85|19
1654789690000|2022-06-09 15:48:10|946.7|938.9|946.58|938.78|946.83|939.03|946.36|938.56|21
1654789700000|2022-06-09 15:48:20|946.55|938.75|946|938.2|946.57|938.77|945.54|937.74|27
1654789710000|2022-06-09 15:48:30|946.02|938.22|946.36|938.56|946.36|938.56|945.87|938.07|24
1654789720000|2022-06-09 15:48:40|946.38|938.58|947.13|939.33|947.36|939.56|946.37|938.57|30
1654789730000|2022-06-09 15:48:50|947.12|939.32|946.99|939.19|947.25|939.45|946.56|938.76|22
1654789740000|2022-06-09 15:49:00|946.77|938.97|946.8|939|946.83|939.03|946.49|938.69|16
1654789750000|2022-06-09 15:49:10|946.86|939.06|947.02|939.22|947.02|939.22|946.73|938.93|19
1654789760000|2022-06-09 15:49:20|947.03|939.23|946.63|938.83|947.03|939.23|946.5|938.7|15
1654789770000|2022-06-09 15:49:30|946.64|938.84|946.5|938.7|946.65|938.85|946.32|938.52|11
1654789780000|2022-06-09 15:49:40|946.46|938.66|946.43|938.63|946.46|938.66|946.29|938.49|6
1654789790000|2022-06-09 15:49:50|946.41|938.61|945.41|937.61|946.42|938.62|945.38|937.58|23
1654789800000|2022-06-09 15:50:00|945.51|937.71|945.17|937.37|945.52|937.72|945.02|937.22|17
1654789810000|2022-06-09 15:50:10|944.96|937.16|944.47|936.67|945.23|937.43|944.43|936.63|35
1654789820000|2022-06-09 15:50:20|944.5|936.7|944.01|936.21|944.5|936.7|944|936.2|11
1654789830000|2022-06-09 15:50:30|944.04|936.24|943.87|936.07|944.12|936.32|943.87|936.07|15
1654789840000|2022-06-09 15:50:40|943.91|936.11|943.14|935.34|943.91|936.11|942.42|934.62|23
1654789850000|2022-06-09 15:50:50|942.85|935.05|942.52|934.72|942.85|935.05|942.39|934.59|19
1654789860000|2022-06-09 15:51:00|942.57|934.77|942.69|934.89|942.73|934.93|942.15|934.35|19
1654789870000|2022-06-09 15:51:10|942.63|934.83|944.46|936.66|944.62|936.82|942.62|934.82|30
1654789880000|2022-06-09 15:51:20|944.43|936.63|944.62|936.82|944.9|937.1|944.35|936.55|24
1654789890000|2022-06-09 15:51:30|944.44|936.64|944.27|936.47|944.91|937.11|944.2|936.4|18
1654789900000|2022-06-09 15:51:40|944.26|936.46|944.32|936.52|944.66|936.86|943.9|936.1|22
1654789910000|2022-06-09 15:51:50|944.31|936.51|943.91|936.11|944.33|936.53|943.71|935.91|12
1654789920000|2022-06-09 15:52:00|943.96|936.16|945.88|938.08|945.88|938.08|943.92|936.12|30
1654789930000|2022-06-09 15:52:10|945.78|937.98|946.2|938.4|946.2|938.4|945.51|937.71|12
1654789940000|2022-06-09 15:52:20|946.25|938.45|945.47|937.67|946.33|938.53|945.47|937.67|12
1654789950000|2022-06-09 15:52:30|945.69|937.89|945.77|937.97|945.78|937.98|945.47|937.67|8
1654789960000|2022-06-09 15:52:40|945.99|938.19|944.31|936.51|945.99|938.19|944.29|936.49|18
1654789970000|2022-06-09 15:52:50|944.32|936.52|944.2|936.4|944.36|936.56|944.15|936.35|17
1654789980000|2022-06-09 15:53:00|944.27|936.47|944.9|937.1|944.92|937.12|944.21|936.41|13
1654789990000|2022-06-09 15:53:10|944.91|937.11|944.99|937.19|944.99|937.19|944.79|936.99|13
1654790000000|2022-06-09 15:53:20|945.01|937.21|945.02|937.22|945.12|937.32|945.01|937.21|12
1654790010000|2022-06-09 15:53:30|944.9|937.1|944.79|936.99|944.96|937.16|944.79|936.99|16
1654790020000|2022-06-09 15:53:40|944.82|937.02|944.34|936.54|944.82|937.02|944.26|936.46|14
1654790030000|2022-06-09 15:53:50|944.33|936.53|944.81|937.01|944.84|937.04|944.33|936.53|16
1654790040000|2022-06-09 15:54:00|944.82|937.02|944.83|937.03|945.23|937.43|944.72|936.92|19
1654790050000|2022-06-09 15:54:10|944.84|937.04|944.4|936.6|944.84|937.04|944.35|936.55|14
1654790060000|2022-06-09 15:54:20|944.27|936.47|944.32|936.52|944.32|936.52|944.17|936.37|13
1654790070000|2022-06-09 15:54:30|944.37|936.57|944.32|936.52|944.61|936.81|944.01|936.21|17
1654790080000|2022-06-09 15:54:40|944.26|936.46|944.56|936.76|944.62|936.82|944.22|936.42|18
1654790090000|2022-06-09 15:54:50|944.52|936.72|944.66|936.86|944.67|936.87|944.51|936.71|12
1654790100000|2022-06-09 15:55:00|944.31|936.51|944.69|936.89|944.69|936.89|944.3|936.5|12
1654790110000|2022-06-09 15:55:10|944.76|936.96|945.05|937.25|945.32|937.52|944.56|936.76|25
1654790120000|2022-06-09 15:55:20|945.03|937.23|945.19|937.39|945.19|937.39|944.77|936.97|19
1654790130000|2022-06-09 15:55:30|945.09|937.29|944.61|936.81|945.14|937.34|944.4|936.6|18
1654790140000|2022-06-09 15:55:40|944.62|936.82|945.03|937.23|945.03|937.23|944.57|936.77|19
1654790150000|2022-06-09 15:55:50|945.07|937.27|945.47|937.67|945.53|937.73|945.07|937.27|15
1654790160000|2022-06-09 15:56:00|945.52|937.72|945.69|937.89|945.71|937.91|945.47|937.67|5
1654790170000|2022-06-09 15:56:10|945.66|937.86|945.31|937.51|945.69|937.89|945.31|937.51|8
1654790180000|2022-06-09 15:56:20|945.37|937.57|945.44|937.64|945.72|937.92|945.37|937.57|12
1654790190000|2022-06-09 15:56:30|945.43|937.63|945.5|937.7|945.53|937.73|945.43|937.63|14
1654790200000|2022-06-09 15:56:40|945.48|937.68|945.42|937.62|945.55|937.75|945.23|937.43|19
1654790210000|2022-06-09 15:56:50|945.41|937.61|945.32|937.52|945.52|937.72|945.05|937.25|19
1654790220000|2022-06-09 15:57:00|945.31|937.51|945.27|937.47|945.33|937.53|945.25|937.45|13
1654790230000|2022-06-09 15:57:10|945.26|937.46|945.33|937.53|945.34|937.54|945.22|937.42|21
1654790240000|2022-06-09 15:57:20|945.36|937.56|945.39|937.59|945.47|937.67|945.36|937.56|10
1654790250000|2022-06-09 15:57:30|945.41|937.61|945.34|937.54|945.41|937.61|945.34|937.54|4
1654790260000|2022-06-09 15:57:40|945.26|937.46|945.25|937.45|945.26|937.46|945.25|937.45|4
1654790270000|2022-06-09 15:57:50|945.19|937.39|944.43|936.63|945.19|937.39|944.42|936.62|15
1654790280000|2022-06-09 15:58:00|944.78|936.98|944.97|937.17|945.05|937.25|944.54|936.74|13
1654790290000|2022-06-09 15:58:10|944.98|937.18|944.85|937.05|945.3|937.5|944.85|937.05|9
1654790300000|2022-06-09 15:58:20|944.88|937.08|944.89|937.09|944.89|937.09|944.85|937.05|5
1654790310000|2022-06-09 15:58:30|944.99|937.19|944.38|936.58|945.3|937.5|944.38|936.58|13
1654790320000|2022-06-09 15:58:40|944.37|936.57|944.41|936.61|944.86|937.06|944.37|936.57|14
1654790330000|2022-06-09 15:58:50|944.52|936.72|944.36|936.56|944.52|936.72|944.31|936.51|12
1654790340000|2022-06-09 15:59:00|944.37|936.57|944.39|936.59|944.39|936.59|944.21|936.41|13
1654790350000|2022-06-09 15:59:10|944.63|936.83|945.82|938.02|946.36|938.56|944.63|936.83|28
1654790360000|2022-06-09 15:59:20|945.89|938.09|946.46|938.66|946.46|938.66|945.79|937.99|17
1654790370000|2022-06-09 15:59:30|946.52|938.72|948.18|940.38|948.18|940.38|946.52|938.72|31
1654790380000|2022-06-09 15:59:40|948.19|940.39|948.77|940.97|948.78|940.98|948.16|940.36|21
1654790390000|2022-06-09 15:59:50|948.96|941.16|948.19|940.39|949.04|941.24|948.09|940.29|23
1654790400000|2022-06-09 16:00:00|948.2|940.4|948.16|940.36|948.35|940.55|947.95|940.15|15
1654790410000|2022-06-09 16:00:10|948.18|940.38|948.38|940.58|948.38|940.58|948.08|940.28|23
1654790420000|2022-06-09 16:00:20|948.4|940.6|949|941.2|949|941.2|948.4|940.6|19
1654790430000|2022-06-09 16:00:30|949.01|941.21|949.09|941.29|949.09|941.29|948.44|940.64|20
1654790440000|2022-06-09 16:00:40|949.15|941.35|950.19|942.39|950.19|942.39|948.3|940.5|37
1654790450000|2022-06-09 16:00:50|950.01|942.21|949.24|941.44|950.04|942.24|949.24|941.44|27
1654790460000|2022-06-09 16:01:00|949.22|941.42|948.1|940.3|949.36|941.56|948.07|940.27|27
1654790470000|2022-06-09 16:01:10|948.11|940.31|947.14|939.34|948.15|940.35|947.09|939.29|19
1654790480000|2022-06-09 16:01:20|947.15|939.35|947.55|939.75|947.58|939.78|947.07|939.27|24
1654790490000|2022-06-09 16:01:30|947.54|939.74|947.3|939.5|948.07|940.27|947.3|939.5|25
1654790500000|2022-06-09 16:01:40|947.31|939.51|947.4|939.6|947.4|939.6|947.28|939.48|13
1654790510000|2022-06-09 16:01:50|947.42|939.62|947.54|939.74|947.59|939.79|947.27|939.47|17
1654790520000|2022-06-09 16:02:00|947.53|939.73|947.09|939.29|947.55|939.75|947.09|939.29|16
1654790530000|2022-06-09 16:02:10|947.08|939.28|946.53|938.73|947.14|939.34|946.48|938.68|16
1654790540000|2022-06-09 16:02:20|946.51|938.71|946.9|939.1|946.92|939.12|946.32|938.52|22
1654790550000|2022-06-09 16:02:30|946.89|939.09|947.07|939.27|947.15|939.35|946.76|938.96|13
1654790560000|2022-06-09 16:02:40|947.18|939.38|948.57|940.77|948.57|940.77|947.18|939.38|31
1654790570000|2022-06-09 16:02:50|948.54|940.74|948.73|940.93|948.83|941.03|948.53|940.73|15
1654790580000|2022-06-09 16:03:00|948.79|940.99|949.36|941.56|949.39|941.59|948.49|940.69|24
1654790590000|2022-06-09 16:03:10|949.37|941.57|950.06|942.26|950.24|942.44|949.37|941.57|29
1654790600000|2022-06-09 16:03:20|950.05|942.25|950.02|942.22|950.1|942.3|949.56|941.76|28
1654790610000|2022-06-09 16:03:30|950.05|942.25|952.44|944.64|952.44|944.64|950.05|942.25|29
1654790620000|2022-06-09 16:03:40|952.45|944.65|952.75|944.95|952.86|945.06|952.45|944.65|21
1654790630000|2022-06-09 16:03:50|952.8|945|948.91|941.11|952.8|945|948.9|941.1|34
1654790640000|2022-06-09 16:04:00|948.89|941.09|946.93|939.13|948.99|941.19|946.92|939.12|30
1654790650000|2022-06-09 16:04:10|947.05|939.25|947.72|939.92|948|940.2|947.05|939.25|36
1654790660000|2022-06-09 16:04:20|947.81|940.01|947.89|940.09|947.99|940.19|947.81|940.01|27
1654790670000|2022-06-09 16:04:30|947.74|939.94|947.72|939.92|947.9|940.1|947.7|939.9|27
1654790680000|2022-06-09 16:04:40|947.76|939.96|948.87|941.07|949.06|941.26|947.69|939.89|32
1654790690000|2022-06-09 16:04:50|948.88|941.08|949.98|942.18|950.11|942.31|948.88|941.08|31
1654790700000|2022-06-09 16:05:00|950.06|942.26|951.05|943.25|951.13|943.33|949.94|942.14|29
1654790710000|2022-06-09 16:05:10|950.85|943.05|950.83|943.03|950.85|943.05|950.26|942.46|27
1654790720000|2022-06-09 16:05:20|950.79|942.99|950.9|943.1|951.18|943.38|950.6|942.8|24
1654790730000|2022-06-09 16:05:30|950.85|943.05|949.35|941.55|950.9|943.1|949.35|941.55|22
1654790740000|2022-06-09 16:05:40|949.34|941.54|949.44|941.64|949.5|941.7|949.01|941.21|30
1654790750000|2022-06-09 16:05:50|949.45|941.65|949.07|941.27|949.45|941.65|949.06|941.26|20
1654790760000|2022-06-09 16:06:00|949.03|941.23|946.74|938.94|949.17|941.37|946.74|938.94|32
1654790770000|2022-06-09 16:06:10|946.71|938.91|946.3|938.5|947.05|939.25|946.3|938.5|27
1654790780000|2022-06-09 16:06:20|946.2|938.4|945.99|938.19|946.36|938.56|945.99|938.19|14
1654790790000|2022-06-09 16:06:30|946|938.2|945.44|937.64|946.16|938.36|945.44|937.64|21
1654790800000|2022-06-09 16:06:40|945.43|937.63|945.93|938.13|945.93|938.13|944.12|936.32|32
1654790810000|2022-06-09 16:06:50|945.94|938.14|945.57|937.77|946.05|938.25|945.37|937.57|24
1654790820000|2022-06-09 16:07:00|945.59|937.79|945.36|937.56|946.3|938.5|945.32|937.52|24
1654790830000|2022-06-09 16:07:10|945.42|937.62|945.36|937.56|945.42|937.62|945.36|937.56|2
1654790840000|2022-06-09 16:07:20|945.28|937.48|945.35|937.55|945.35|937.55|944.23|936.43|17
1654790850000|2022-06-09 16:07:30|945.54|937.74|944.37|936.57|945.72|937.92|944.33|936.53|23
1654790860000|2022-06-09 16:07:40|944.35|936.55|944.3|936.5|944.48|936.68|944.21|936.41|25
1654790870000|2022-06-09 16:07:50|944.23|936.43|944.82|937.02|944.94|937.14|944.23|936.43|18
1654790880000|2022-06-09 16:08:00|944.77|936.97|945.02|937.22|945.15|937.35|944.48|936.68|24
1654790890000|2022-06-09 16:08:10|945.01|937.21|945.14|937.34|945.14|937.34|944.4|936.6|13
1654790900000|2022-06-09 16:08:20|945.15|937.35|945.34|937.54|945.75|937.95|945.08|937.28|23
1654790910000|2022-06-09 16:08:30|945.29|937.49|944.4|936.6|945.29|937.49|944.35|936.55|17
1654790920000|2022-06-09 16:08:40|944.42|936.62|944.28|936.48|944.52|936.72|944.03|936.23|24
1654790930000|2022-06-09 16:08:50|944.26|936.46|944.17|936.37|944.48|936.68|943.35|935.55|27
1654790940000|2022-06-09 16:09:00|944.27|936.47|943.99|936.19|944.44|936.64|943.99|936.19|28
1654790950000|2022-06-09 16:09:10|943.96|936.16|943.98|936.18|944.08|936.28|943.89|936.09|25
1654790960000|2022-06-09 16:09:20|943.97|936.17|943.34|935.54|944.05|936.25|943.34|935.54|28
1654790970000|2022-06-09 16:09:30|943.48|935.68|943.26|935.46|943.48|935.68|943.26|935.46|20
1654790980000|2022-06-09 16:09:40|943.16|935.36|943.12|935.32|943.16|935.36|943.12|935.32|11
1654790990000|2022-06-09 16:09:50|943.11|935.31|942.85|935.05|943.12|935.32|942.79|934.99|17
1654791000000|2022-06-09 16:10:00|942.92|935.12|943.15|935.35|943.27|935.47|942.79|934.99|17
1654791010000|2022-06-09 16:10:10|943.18|935.38|942.97|935.17|943.4|935.6|942.88|935.08|16
1654791020000|2022-06-09 16:10:20|942.96|935.16|942.25|934.45|942.96|935.16|942.24|934.44|16
1654791030000|2022-06-09 16:10:30|942.26|934.46|942.3|934.5|942.33|934.53|942.05|934.25|18
1654791040000|2022-06-09 16:10:40|942.2|934.4|941.53|933.73|942.29|934.49|941.37|933.57|20
1654791050000|2022-06-09 16:10:50|941.51|933.71|940.99|933.19|941.52|933.72|940.75|932.95|27
1654791060000|2022-06-09 16:11:00|940.98|933.18|941.24|933.44|941.31|933.51|940.27|932.47|34
1654791070000|2022-06-09 16:11:10|941.09|933.29|941.25|933.45|941.77|933.97|941.09|933.29|20
1654791080000|2022-06-09 16:11:20|941.24|933.44|941.11|933.31|941.25|933.45|941.09|933.29|10
1654791090000|2022-06-09 16:11:30|941.09|933.29|941.19|933.39|941.29|933.49|940.91|933.11|12
1654791100000|2022-06-09 16:11:40|941.18|933.38|941.19|933.39|941.39|933.59|941.04|933.24|17
1654791110000|2022-06-09 16:11:50|941.17|933.37|941.08|933.28|941.26|933.46|941.05|933.25|15
1654791120000|2022-06-09 16:12:00|941.07|933.27|941.16|933.36|941.27|933.47|940.67|932.87|17
1654791130000|2022-06-09 16:12:10|941.24|933.44|941.37|933.57|942.73|934.93|941.24|933.44|31
1654791140000|2022-06-09 16:12:20|941.36|933.56|941.28|933.48|941.39|933.59|941.27|933.47|6
1654791150000|2022-06-09 16:12:30|941.24|933.44|941.1|933.3|941.29|933.49|941.07|933.27|6
1654791160000|2022-06-09 16:12:40|941.07|933.27|941.3|933.5|941.3|933.5|940.93|933.13|20
1654791170000|2022-06-09 16:12:50|941.14|933.34|941.09|933.29|941.28|933.48|940.57|932.77|13
1654791180000|2022-06-09 16:13:00|941.12|933.32|941.14|933.34|941.3|933.5|940.99|933.19|16
1654791190000|2022-06-09 16:13:10|941.3|933.5|941.07|933.27|941.3|933.5|941.07|933.27|5
1654791200000|2022-06-09 16:13:20|941.02|933.22|941.77|933.97|941.77|933.97|941.02|933.22|22
1654791210000|2022-06-09 16:13:30|941.76|933.96|942.9|935.1|942.9|935.1|941.5|933.7|27
1654791220000|2022-06-09 16:13:40|942.88|935.08|941.82|934.02|942.95|935.15|941.82|934.02|21
1654791230000|2022-06-09 16:13:50|941.85|934.05|942.26|934.46|942.41|934.61|941.85|934.05|22
1654791240000|2022-06-09 16:14:00|942.25|934.45|942.61|934.81|942.66|934.86|942.24|934.44|21
1654791250000|2022-06-09 16:14:10|942.62|934.82|942.78|934.98|942.99|935.19|942.52|934.72|20
1654791260000|2022-06-09 16:14:20|942.79|934.99|942.67|934.87|942.79|934.99|942.64|934.84|9
1654791270000|2022-06-09 16:14:30|942.64|934.84|942.94|935.14|942.94|935.14|942.64|934.84|15
1654791280000|2022-06-09 16:14:40|942.86|935.06|943.06|935.26|943.08|935.28|942.82|935.02|21
1654791290000|2022-06-09 16:14:50|942.98|935.18|942.2|934.4|943.17|935.37|942.2|934.4|14
1654791300000|2022-06-09 16:15:00|942.23|934.43|941.37|933.57|942.23|934.43|941.11|933.31|21
1654791310000|2022-06-09 16:15:10|941.38|933.58|941.36|933.56|941.39|933.59|941.07|933.27|17
1654791320000|2022-06-09 16:15:20|941.18|933.38|941.26|933.46|941.26|933.46|940.71|932.91|17
1654791330000|2022-06-09 16:15:30|941.29|933.49|941.58|933.78|941.59|933.79|941.06|933.26|24
1654791340000|2022-06-09 16:15:40|941.57|933.77|940.46|932.66|941.57|933.77|940.39|932.59|18
1654791350000|2022-06-09 16:15:50|940.47|932.67|940.31|932.51|940.47|932.67|940.27|932.47|14
1654791360000|2022-06-09 16:16:00|940.32|932.52|940.47|932.67|940.9|933.1|940.27|932.47|20
1654791370000|2022-06-09 16:16:10|940.46|932.66|940.48|932.68|940.94|933.14|940.46|932.66|20
1654791380000|2022-06-09 16:16:20|940.44|932.64|940.65|932.85|940.65|932.85|940.13|932.33|12
1654791390000|2022-06-09 16:16:30|940.79|932.99|940.8|933|940.85|933.05|940.71|932.91|19
1654791400000|2022-06-09 16:16:40|940.94|933.14|940.99|933.19|941.03|933.23|940.77|932.97|15
1654791410000|2022-06-09 16:16:50|941|933.2|941.18|933.38|941.23|933.43|940.96|933.16|9
1654791420000|2022-06-09 16:17:00|941.23|933.43|940.48|932.68|941.23|933.43|940.47|932.67|14
1654791430000|2022-06-09 16:17:10|940.36|932.56|939.97|932.17|940.36|932.56|939.97|932.17|12
1654791440000|2022-06-09 16:17:20|939.88|932.08|938.34|930.54|940.05|932.25|938.16|930.36|22
1654791450000|2022-06-09 16:17:30|938.28|930.48|939.09|931.29|939.12|931.32|938.28|930.48|23
1654791460000|2022-06-09 16:17:40|939.1|931.3|939.22|931.42|939.33|931.53|939.02|931.22|22
1654791470000|2022-06-09 16:17:50|939.21|931.41|939.13|931.33|939.23|931.43|938.95|931.15|11
1654791480000|2022-06-09 16:18:00|939.09|931.29|939.25|931.45|939.42|931.62|939.09|931.29|21
1654791490000|2022-06-09 16:18:10|939.24|931.44|941.06|933.26|941.06|933.26|939.24|931.44|35
1654791500000|2022-06-09 16:18:20|941.07|933.27|940.46|932.66|941.09|933.29|940.45|932.65|17
1654791510000|2022-06-09 16:18:30|940.45|932.65|939.44|931.64|940.47|932.67|939.39|931.59|11
1654791520000|2022-06-09 16:18:40|939.45|931.65|939.75|931.95|939.75|931.95|939.39|931.59|9
1654791530000|2022-06-09 16:18:50|939.76|931.96|940.24|932.44|940.25|932.45|939.56|931.76|23
1654791540000|2022-06-09 16:19:00|940.25|932.45|940.73|932.93|940.82|933.02|940.23|932.43|25
1654791550000|2022-06-09 16:19:10|940.72|932.92|940.38|932.58|940.77|932.97|940.27|932.47|21
1654791560000|2022-06-09 16:19:20|940.39|932.59|940.15|932.35|940.42|932.62|940.15|932.35|8
1654791570000|2022-06-09 16:19:30|940.16|932.36|940.04|932.24|940.42|932.62|939.95|932.15|12
1654791580000|2022-06-09 16:19:40|940.05|932.25|939.57|931.77|940.05|932.25|939.57|931.77|16
1654791590000|2022-06-09 16:19:50|939.58|931.78|940.47|932.67|940.47|932.67|939.44|931.64|19
1654791600000|2022-06-09 16:20:00|940.49|932.69|940.8|933|940.86|933.06|940.35|932.55|27
1654791610000|2022-06-09 16:20:10|940.87|933.07|941.15|933.35|941.15|933.35|940.49|932.69|21
1654791620000|2022-06-09 16:20:20|941.18|933.38|940.95|933.15|941.22|933.42|940.95|933.15|14
1654791630000|2022-06-09 16:20:30|941.07|933.27|941.45|933.65|942.21|934.41|941.03|933.23|29
1654791640000|2022-06-09 16:20:40|941.11|933.31|941.42|933.62|941.53|933.73|941.11|933.31|18
1654791650000|2022-06-09 16:20:50|941.37|933.57|941.83|934.03|941.88|934.08|941.32|933.52|17
1654791660000|2022-06-09 16:21:00|941.84|934.04|941.94|934.14|942.25|934.45|941.78|933.98|14
1654791670000|2022-06-09 16:21:10|941.83|934.03|941.25|933.45|941.83|934.03|941.13|933.33|17
1654791680000|2022-06-09 16:21:20|941.27|933.47|940.66|932.86|941.27|933.47|940.45|932.65|9
1654791690000|2022-06-09 16:21:30|940.68|932.88|940.27|932.47|940.83|933.03|940.21|932.41|20
1654791700000|2022-06-09 16:21:40|940.32|932.52|940.02|932.22|940.32|932.52|939.95|932.15|10
1654791710000|2022-06-09 16:21:50|940.18|932.38|940.54|932.74|940.66|932.86|940.18|932.38|27
1654791720000|2022-06-09 16:22:00|940.56|932.76|940.69|932.89|940.75|932.95|940.55|932.75|17
1654791730000|2022-06-09 16:22:10|940.72|932.92|941.03|933.23|941.03|933.23|940.64|932.84|12
1654791740000|2022-06-09 16:22:20|941.01|933.21|941.04|933.24|941.06|933.26|940.65|932.85|19
1654791750000|2022-06-09 16:22:30|941.06|933.26|941.03|933.23|941.07|933.27|941.03|933.23|7
1654791760000|2022-06-09 16:22:40|941|933.2|940.53|932.73|941.03|933.23|940.53|932.73|10
1654791770000|2022-06-09 16:22:50|940.68|932.88|940.45|932.65|941.29|933.49|940.45|932.65|16
1654791780000|2022-06-09 16:23:00|940.46|932.66|941.09|933.29|941.11|933.31|940.32|932.52|16
1654791790000|2022-06-09 16:23:10|941.1|933.3|942.33|934.53|942.33|934.53|941.1|933.3|20
1654791800000|2022-06-09 16:23:20|942.57|934.77|942.35|934.55|942.72|934.92|942.29|934.49|15
1654791810000|2022-06-09 16:23:30|942.29|934.49|942.12|934.32|942.29|934.49|942.12|934.32|5
1654791820000|2022-06-09 16:23:40|942.15|934.35|942.18|934.38|942.22|934.42|942.15|934.35|4
1654791830000|2022-06-09 16:23:50|942.13|934.33|941.93|934.13|942.13|934.33|941.81|934.01|12
1654791840000|2022-06-09 16:24:00|941.9|934.1|942|934.2|942.12|934.32|941.57|933.77|10
1654791850000|2022-06-09 16:24:10|941.93|934.13|941.79|933.99|942|934.2|941.75|933.95|6
1654791860000|2022-06-09 16:24:20|941.97|934.17|941.82|934.02|941.97|934.17|941.79|933.99|3
1654791870000|2022-06-09 16:24:30|942.01|934.21|942.3|934.5|942.64|934.84|942.01|934.21|17
1654791880000|2022-06-09 16:24:40|942.29|934.49|941.7|933.9|942.44|934.64|941.7|933.9|18
1654791890000|2022-06-09 16:24:50|941.84|934.04|941.97|934.17|942.13|934.33|941.84|934.04|10
1654791900000|2022-06-09 16:25:00|941.85|934.05|942.27|934.47|942.27|934.47|941.82|934.02|8
1654791910000|2022-06-09 16:25:10|942.02|934.22|942.31|934.51|942.31|934.51|942.02|934.22|6
1654791920000|2022-06-09 16:25:20|942.3|934.5|942.33|934.53|942.33|934.53|942.12|934.32|12
1654791930000|2022-06-09 16:25:30|942.14|934.34|942.67|934.87|943.16|935.36|942.14|934.34|16
1654791940000|2022-06-09 16:25:40|943.02|935.22|943.17|935.37|943.17|935.37|943.02|935.22|3
1654791950000|2022-06-09 16:25:50|943.3|935.5|943.31|935.51|943.31|935.51|943.17|935.37|5
1654791960000|2022-06-09 16:26:00|943.28|935.48|943.32|935.52|943.32|935.52|942.25|934.45|13
1654791970000|2022-06-09 16:26:10|943.17|935.37|942.16|934.36|943.17|935.37|941.36|933.56|23
1654791980000|2022-06-09 16:26:20|942.17|934.37|942.37|934.57|942.37|934.57|942.05|934.25|18
1654791990000|2022-06-09 16:26:30|942.38|934.58|942.2|934.4|942.38|934.58|942.2|934.4|12
1654792000000|2022-06-09 16:26:40|942.22|934.42|942.26|934.46|942.26|934.46|942.22|934.42|5
1654792010000|2022-06-09 16:26:50|942.24|934.44|942.24|934.44|942.3|934.5|942.24|934.44|6
1654792020000|2022-06-09 16:27:00|942.35|934.55|942.55|934.75|942.55|934.75|942.29|934.49|10
1654792030000|2022-06-09 16:27:10|942.66|934.86|942.25|934.45|943.11|935.31|942.23|934.43|7
1654792040000|2022-06-09 16:27:20|942.24|934.44|942.4|934.6|942.4|934.6|942.24|934.44|7
1654792050000|2022-06-09 16:27:30|942.39|934.59|941.39|933.59|942.39|934.59|941.33|933.53|16
1654792060000|2022-06-09 16:27:40|941.41|933.61|942.07|934.27|942.16|934.36|941.26|933.46|22
1654792070000|2022-06-09 16:27:50|942.11|934.31|942.35|934.55|942.35|934.55|942.11|934.31|15
1654792080000|2022-06-09 16:28:00|942.24|934.44|942.99|935.19|943.1|935.3|942.24|934.44|9
1654792090000|2022-06-09 16:28:10|943.04|935.24|943.04|935.24|943.13|935.33|943.04|935.24|3
1654792100000|2022-06-09 16:28:20|942.96|935.16|942.96|935.16|943.05|935.25|942.96|935.16|5
1654792110000|2022-06-09 16:28:30|942.99|935.19|942.96|935.16|942.99|935.19|942.96|935.16|7
1654792120000|2022-06-09 16:28:40|942.98|935.18|943.14|935.34|943.39|935.59|942.93|935.13|18
1654792130000|2022-06-09 16:28:50|943.2|935.4|943.72|935.92|943.84|936.04|943.14|935.34|14
1654792140000|2022-06-09 16:29:00|943.76|935.96|943.84|936.04|943.87|936.07|943.76|935.96|9
1654792150000|2022-06-09 16:29:10|943.89|936.09|944.18|936.38|944.28|936.48|943.89|936.09|9
1654792160000|2022-06-09 16:29:20|944.28|936.48|944.26|936.46|944.3|936.5|944.18|936.38|10
1654792170000|2022-06-09 16:29:30|944.27|936.47|945.2|937.4|945.24|937.44|944.27|936.47|12
1654792180000|2022-06-09 16:29:40|945.23|937.43|944.49|936.69|945.26|937.46|944.49|936.69|17
1654792190000|2022-06-09 16:29:50|944.48|936.68|944.42|936.62|944.49|936.69|944.41|936.61|13
1654792200000|2022-06-09 16:30:00|944.43|936.63|944.26|936.46|944.44|936.64|944.19|936.39|17
1654792210000|2022-06-09 16:30:10|944.29|936.49|943.7|935.9|944.32|936.52|943.58|935.78|17
1654792220000|2022-06-09 16:30:20|943.91|936.11|944.98|937.18|945.38|937.58|943.91|936.11|20
1654792230000|2022-06-09 16:30:30|945.08|937.28|945.24|937.44|945.32|937.52|945.08|937.28|12
1654792240000|2022-06-09 16:30:40|945.21|937.41|945.49|937.69|945.56|937.76|945.21|937.41|18
1654792250000|2022-06-09 16:30:50|945.56|937.76|946.07|938.27|946.08|938.28|945.56|937.76|6
1654792260000|2022-06-09 16:31:00|946.32|938.52|946.26|938.46|946.32|938.52|946.26|938.46|9
1654792270000|2022-06-09 16:31:10|945.99|938.19|946.78|938.98|946.85|939.05|945.97|938.17|16
1654792280000|2022-06-09 16:31:20|946.83|939.03|946.9|939.1|946.92|939.12|946.8|939|10
1654792290000|2022-06-09 16:31:30|946.91|939.11|946.73|938.93|947.45|939.65|946.73|938.93|20
1654792300000|2022-06-09 16:31:40|947.05|939.25|946.28|938.48|947.05|939.25|946.23|938.43|18
1654792310000|2022-06-09 16:31:50|945.99|938.19|946.04|938.24|946.07|938.27|945.99|938.19|13
1654792320000|2022-06-09 16:32:00|946.02|938.22|945.29|937.49|946.02|938.22|945.29|937.49|19
1654792330000|2022-06-09 16:32:10|945.31|937.51|944.43|936.63|945.31|937.51|944.39|936.59|20
1654792340000|2022-06-09 16:32:20|944.44|936.64|944.46|936.66|944.47|936.67|944.44|936.64|5
1654792350000|2022-06-09 16:32:30|944.44|936.64|943.62|935.82|944.47|936.67|943.62|935.82|15
1654792360000|2022-06-09 16:32:40|943.5|935.7|943.83|936.03|943.99|936.19|943.36|935.56|29
1654792370000|2022-06-09 16:32:50|943.8|936|944.23|936.43|944.23|936.43|943.76|935.96|11
1654792380000|2022-06-09 16:33:00|944.11|936.31|944.1|936.3|944.11|936.31|944.09|936.29|3
1654792390000|2022-06-09 16:33:10|944.07|936.27|945.48|937.68|945.48|937.68|944.07|936.27|22
1654792400000|2022-06-09 16:33:20|945.72|937.92|945.13|937.33|945.72|937.92|945.13|937.33|12
1654792410000|2022-06-09 16:33:30|945.23|937.43|945.25|937.45|945.75|937.95|945.13|937.33|18
1654792420000|2022-06-09 16:33:40|944.88|937.08|945.99|938.19|945.99|938.19|944.29|936.49|24
1654792430000|2022-06-09 16:33:50|946|938.2|946.2|938.4|947.13|939.33|945.92|938.12|30
1654792440000|2022-06-09 16:34:00|946.16|938.36|945.7|937.9|946.43|938.63|945.28|937.48|22
1654792450000|2022-06-09 16:34:10|945.71|937.91|947.22|939.42|947.22|939.42|945.7|937.9|29
1654792460000|2022-06-09 16:34:20|947.13|939.33|947.25|939.45|947.64|939.84|947.11|939.31|25
1654792470000|2022-06-09 16:34:30|947.3|939.5|946.37|938.57|947.33|939.53|946.36|938.56|24
1654792480000|2022-06-09 16:34:40|946.38|938.58|946.86|939.06|946.86|939.06|946.33|938.53|22
1654792490000|2022-06-09 16:34:50|946.82|939.02|946.82|939.02|946.84|939.04|946.64|938.84|9
1654792500000|2022-06-09 16:35:00|946.64|938.84|945.46|937.66|946.79|938.99|945.46|937.66|22
1654792510000|2022-06-09 16:35:10|945.98|938.18|946.75|938.95|946.75|938.95|945.98|938.18|27
1654792520000|2022-06-09 16:35:20|946.82|939.02|948.2|940.4|948.49|940.69|946.82|939.02|30
1654792530000|2022-06-09 16:35:30|948.21|940.41|948.23|940.43|948.38|940.58|948.15|940.35|21
1654792540000|2022-06-09 16:35:40|948.21|940.41|947.45|939.65|948.26|940.46|947.44|939.64|18
1654792550000|2022-06-09 16:35:50|947.46|939.66|947.18|939.38|947.46|939.66|947.14|939.34|8
1654792560000|2022-06-09 16:36:00|947.11|939.31|947.3|939.5|947.32|939.52|947.11|939.31|13
1654792570000|2022-06-09 16:36:10|947.24|939.44|947.25|939.45|947.27|939.47|947.24|939.44|4
1654792580000|2022-06-09 16:36:20|947.26|939.46|947.19|939.39|947.26|939.46|947.19|939.39|8
1654792590000|2022-06-09 16:36:30|946.15|938.35|945.88|938.08|946.51|938.71|945.55|937.75|27
1654792600000|2022-06-09 16:36:40|946.09|938.29|945.3|937.5|946.12|938.32|945.25|937.45|18
1654792610000|2022-06-09 16:36:50|945.26|937.46|945.18|937.38|945.4|937.6|945.16|937.36|17
1654792620000|2022-06-09 16:37:00|945.17|937.37|945.26|937.46|945.37|937.57|944.47|936.67|27
1654792630000|2022-06-09 16:37:10|945.23|937.43|944.96|937.16|945.23|937.43|944.51|936.71|21
1654792640000|2022-06-09 16:37:20|944.95|937.15|944.45|936.65|944.97|937.17|944.44|936.64|21
1654792650000|2022-06-09 16:37:30|944.46|936.66|944.38|936.58|944.54|936.74|944.38|936.58|19
1654792660000|2022-06-09 16:37:40|944.37|936.57|944.01|936.21|944.39|936.59|943.53|935.73|23
1654792670000|2022-06-09 16:37:50|944.02|936.22|943.42|935.62|944.02|936.22|943.42|935.62|21
1654792680000|2022-06-09 16:38:00|943.41|935.61|942.55|934.75|943.41|935.61|942.52|934.72|26
1654792690000|2022-06-09 16:38:10|942.56|934.76|942.77|934.97|942.81|935.01|942.41|934.61|20
1654792700000|2022-06-09 16:38:20|942.79|934.99|942.52|934.72|942.79|934.99|942.45|934.65|22
1654792710000|2022-06-09 16:38:30|942.51|934.71|943|935.2|943.02|935.22|942.51|934.71|21
1654792720000|2022-06-09 16:38:40|942.98|935.18|943.16|935.36|943.49|935.69|942.96|935.16|17
1654792730000|2022-06-09 16:38:50|943.25|935.45|943.03|935.23|943.25|935.45|942.9|935.1|10
1654792740000|2022-06-09 16:39:00|943.04|935.24|943.05|935.25|943.06|935.26|943.03|935.23|11
1654792750000|2022-06-09 16:39:10|943.04|935.24|942.59|934.79|943.06|935.26|942.51|934.71|15
1654792760000|2022-06-09 16:39:20|942.52|934.72|942.59|934.79|942.72|934.92|942.49|934.69|17
1654792770000|2022-06-09 16:39:30|942.6|934.8|942.35|934.55|942.6|934.8|942.35|934.55|4
1654792780000|2022-06-09 16:39:40|942.61|934.81|944.76|936.96|944.88|937.08|942.57|934.77|32
1654792790000|2022-06-09 16:39:50|944.75|936.95|944.88|937.08|944.88|937.08|944.34|936.54|22
1654792800000|2022-06-09 16:40:00|944.89|937.09|944.89|937.09|945.2|937.4|944.5|936.7|18
1654792810000|2022-06-09 16:40:10|945.01|937.21|945.04|937.24|945.04|937.24|945|937.2|7
1654792820000|2022-06-09 16:40:20|945.03|937.23|944.94|937.14|945.07|937.27|944.39|936.59|26
1654792830000|2022-06-09 16:40:30|944.95|937.15|945.66|937.86|945.66|937.86|944.7|936.9|26
1654792840000|2022-06-09 16:40:40|945.53|937.73|945.7|937.9|945.74|937.94|945.28|937.48|21
1654792850000|2022-06-09 16:40:50|945.71|937.91|945.69|937.89|946.05|938.25|945.68|937.88|17
1654792860000|2022-06-09 16:41:00|945.78|937.98|946.21|938.41|947.02|939.22|945.65|937.85|26
1654792870000|2022-06-09 16:41:10|946.32|938.52|946.83|939.03|946.87|939.07|946.29|938.49|17
1654792880000|2022-06-09 16:41:20|947.01|939.21|947.05|939.25|947.05|939.25|946.7|938.9|21
1654792890000|2022-06-09 16:41:30|947.07|939.27|947.17|939.37|947.72|939.92|947.07|939.27|26
1654792900000|2022-06-09 16:41:40|947.23|939.43|946.79|938.99|947.27|939.47|946.66|938.86|20
1654792910000|2022-06-09 16:41:50|946.81|939.01|946.71|938.91|946.83|939.03|946.25|938.45|20
1654792920000|2022-06-09 16:42:00|946.72|938.92|946.81|939.01|946.82|939.02|946.31|938.51|22
1654792930000|2022-06-09 16:42:10|947.01|939.21|947.16|939.36|947.26|939.46|946.82|939.02|23
1654792940000|2022-06-09 16:42:20|947.25|939.45|947.87|940.07|947.96|940.16|947.24|939.44|25
1654792950000|2022-06-09 16:42:30|947.88|940.08|947.24|939.44|948.26|940.46|946.95|939.15|25
1654792960000|2022-06-09 16:42:40|947.23|939.43|947.04|939.24|947.23|939.43|946.61|938.81|27
1654792970000|2022-06-09 16:42:50|947.12|939.32|947.69|939.89|947.69|939.89|947.12|939.32|27
1654792980000|2022-06-09 16:43:00|947.67|939.87|947.74|939.94|947.77|939.97|947.67|939.87|11
1654792990000|2022-06-09 16:43:10|947.64|939.84|947.84|940.04|947.92|940.12|947.63|939.83|11
1654793000000|2022-06-09 16:43:20|947.89|940.09|948.53|940.73|948.54|940.74|947.54|939.74|27
1654793010000|2022-06-09 16:43:30|948.52|940.72|948.48|940.68|948.52|940.72|948.21|940.41|22
1654793020000|2022-06-09 16:43:40|948.55|940.75|951.31|943.51|951.32|943.52|948.55|940.75|30
1654793030000|2022-06-09 16:43:50|951.32|943.52|953.77|945.97|953.77|945.97|951.12|943.32|34
1654793040000|2022-06-09 16:44:00|954.6|946.8|955.23|947.43|956.24|948.44|954.6|946.8|33
1654793050000|2022-06-09 16:44:10|955.18|947.38|956.41|948.61|956.41|948.61|954.99|947.19|29
1654793060000|2022-06-09 16:44:20|956.43|948.63|956.92|949.12|958.05|950.25|956.43|948.63|35
1654793070000|2022-06-09 16:44:30|956.89|949.09|956.35|948.55|957.13|949.33|956.16|948.36|33
1654793080000|2022-06-09 16:44:40|956.27|948.47|955.79|947.99|956.33|948.53|955.56|947.76|19
1654793090000|2022-06-09 16:44:50|955.66|947.86|955.4|947.6|955.66|947.86|955.1|947.3|30
1654793100000|2022-06-09 16:45:00|955.26|947.46|955.13|947.33|955.39|947.59|954.64|946.84|33
1654793110000|2022-06-09 16:45:10|955.15|947.35|957.15|949.35|957.26|949.46|955.15|947.35|34
1654793120000|2022-06-09 16:45:20|957.14|949.34|955.94|948.14|957.14|949.34|955.85|948.05|28
1654793130000|2022-06-09 16:45:30|955.88|948.08|953.59|945.79|955.88|948.08|953.59|945.79|31
1654793140000|2022-06-09 16:45:40|953.51|945.71|952.38|944.58|953.51|945.71|952.38|944.58|24
1654793150000|2022-06-09 16:45:50|952.37|944.57|953.18|945.38|953.2|945.4|952.3|944.5|27
1654793160000|2022-06-09 16:46:00|953.13|945.33|952.88|945.08|953.27|945.47|952.88|945.08|24
1654793170000|2022-06-09 16:46:10|952.87|945.07|953.84|946.04|953.93|946.13|952.79|944.99|29
1654793180000|2022-06-09 16:46:20|953.78|945.98|953.52|945.72|953.89|946.09|953.46|945.66|23
1654793190000|2022-06-09 16:46:30|953.86|946.06|953.88|946.08|954.03|946.23|953.53|945.73|19
1654793200000|2022-06-09 16:46:40|953.86|946.06|953.93|946.13|954.77|946.97|953.5|945.7|33
1654793210000|2022-06-09 16:46:50|953.94|946.14|955|947.2|955|947.2|953.76|945.96|24
1654793220000|2022-06-09 16:47:00|954.78|946.98|954.12|946.32|954.9|947.1|954.11|946.31|25
1654793230000|2022-06-09 16:47:10|954.19|946.39|954.19|946.39|954.22|946.42|954.09|946.29|20
1654793240000|2022-06-09 16:47:20|954.2|946.4|953.61|945.81|954.2|946.4|953.56|945.76|18
1654793250000|2022-06-09 16:47:30|953.59|945.79|952.45|944.65|953.59|945.79|952.22|944.42|20
1654793260000|2022-06-09 16:47:40|952.46|944.66|952.53|944.73|952.58|944.78|952.45|944.65|25
1654793270000|2022-06-09 16:47:50|951.82|944.02|951.37|943.57|951.88|944.08|951.29|943.49|27
1654793280000|2022-06-09 16:48:00|951.36|943.56|951.32|943.52|951.43|943.63|951.3|943.5|18
1654793290000|2022-06-09 16:48:10|951.36|943.56|950.98|943.18|951.36|943.56|950.7|942.9|18
1654793300000|2022-06-09 16:48:20|950.96|943.16|950.59|942.79|950.96|943.16|950.54|942.74|20
1654793310000|2022-06-09 16:48:30|950.68|942.88|950.88|943.08|950.98|943.18|950.58|942.78|26
1654793320000|2022-06-09 16:48:40|951.03|943.23|951.96|944.16|951.96|944.16|951.03|943.23|22
1654793330000|2022-06-09 16:48:50|951.97|944.17|951.97|944.17|952.03|944.23|951.85|944.05|14
1654793340000|2022-06-09 16:49:00|951.99|944.19|951.44|943.64|952.1|944.3|951.43|943.63|17
1654793350000|2022-06-09 16:49:10|951.45|943.65|951.57|943.77|951.66|943.86|951.45|943.65|20
1654793360000|2022-06-09 16:49:20|951.5|943.7|950.46|942.66|951.58|943.78|950.44|942.64|18
1654793370000|2022-06-09 16:49:30|950.42|942.62|950.01|942.21|950.42|942.62|949.65|941.85|23
1654793380000|2022-06-09 16:49:40|950.05|942.25|950.22|942.42|950.67|942.87|949.93|942.13|27
1654793390000|2022-06-09 16:49:50|950.23|942.43|950.26|942.46|950.33|942.53|950.18|942.38|19
1654793400000|2022-06-09 16:50:00|950.3|942.5|950.37|942.57|950.41|942.61|949.85|942.05|16
1654793410000|2022-06-09 16:50:10|950.42|942.62|950.06|942.26|950.44|942.64|949.52|941.72|16
1654793420000|2022-06-09 16:50:20|950.09|942.29|950.21|942.41|950.29|942.49|950.02|942.22|16
1654793430000|2022-06-09 16:50:30|950.23|942.43|950.88|943.08|950.88|943.08|950.05|942.25|12
1654793440000|2022-06-09 16:50:40|950.87|943.07|950.74|942.94|950.88|943.08|950.71|942.91|6
1654793450000|2022-06-09 16:50:50|950.75|942.95|950.28|942.48|950.75|942.95|950.28|942.48|15
1654793460000|2022-06-09 16:51:00|950.29|942.49|950.22|942.42|950.36|942.56|950.22|942.42|4
1654793470000|2022-06-09 16:51:10|950.2|942.4|949.21|941.41|950.2|942.4|949.14|941.34|26
1654793480000|2022-06-09 16:51:20|949.31|941.51|949.41|941.61|949.46|941.66|949.24|941.44|15
1654793490000|2022-06-09 16:51:30|949.38|941.58|949.42|941.62|949.42|941.62|949.38|941.58|8
1654793500000|2022-06-09 16:51:40|949.4|941.6|949.93|942.13|949.93|942.13|949.26|941.46|17
1654793510000|2022-06-09 16:51:50|949.87|942.07|949.85|942.05|950.08|942.28|949.8|942|15
1654793520000|2022-06-09 16:52:00|949.91|942.11|949.51|941.71|949.91|942.11|949.45|941.65|13
1654793530000|2022-06-09 16:52:10|949.5|941.7|948.81|941.01|949.5|941.7|948.81|941.01|18
1654793540000|2022-06-09 16:52:20|948.82|941.02|948.62|940.82|948.82|941.02|948.61|940.81|10
1654793550000|2022-06-09 16:52:30|948.61|940.81|948.59|940.79|948.63|940.83|948.59|940.79|6
1654793560000|2022-06-09 16:52:40|948.63|940.83|948.35|940.55|948.63|940.83|948.35|940.55|19
1654793570000|2022-06-09 16:52:50|948.36|940.56|948.47|940.67|948.49|940.69|948.25|940.45|5
1654793580000|2022-06-09 16:53:00|948.36|940.56|948.24|940.44|948.38|940.58|948.24|940.44|6
1654793590000|2022-06-09 16:53:10|948.25|940.45|949.12|941.32|949.62|941.82|948.24|940.44|19
1654793600000|2022-06-09 16:53:20|949.09|941.29|949.21|941.41|949.26|941.46|949.03|941.23|16
1654793610000|2022-06-09 16:53:30|949.22|941.42|949.8|942|949.8|942|949.17|941.37|20
1654793620000|2022-06-09 16:53:40|949.87|942.07|949.39|941.59|949.89|942.09|949.3|941.5|18
1654793630000|2022-06-09 16:53:50|949.38|941.58|949.38|941.58|949.38|941.58|949.38|941.58|1
1654793640000|2022-06-09 16:54:00|949.39|941.59|949.38|941.58|949.4|941.6|949.22|941.42|13
1654793650000|2022-06-09 16:54:10|949.35|941.55|949.26|941.46|949.52|941.72|949.2|941.4|17
1654793660000|2022-06-09 16:54:20|949.25|941.45|949.11|941.31|949.3|941.5|949.11|941.31|13
1654793670000|2022-06-09 16:54:30|949.18|941.38|949.12|941.32|949.18|941.38|949.11|941.31|3
1654793680000|2022-06-09 16:54:40|949.13|941.33|949.18|941.38|949.18|941.38|949.13|941.33|5
1654793690000|2022-06-09 16:54:50|949.19|941.39|948.7|940.9|949.19|941.39|948.7|940.9|5
1654793700000|2022-06-09 16:55:00|948.81|941.01|950.28|942.48|950.28|942.48|948.73|940.93|22
1654793710000|2022-06-09 16:55:10|950.08|942.28|950.73|942.93|951.06|943.26|950.08|942.28|27
1654793720000|2022-06-09 16:55:20|950.88|943.08|950.85|943.05|950.92|943.12|950.82|943.02|17
1654793730000|2022-06-09 16:55:30|950.86|943.06|951.71|943.91|951.97|944.17|950.84|943.04|21
1654793740000|2022-06-09 16:55:40|951.64|943.84|950.7|942.9|952.49|944.69|950.7|942.9|29
1654793750000|2022-06-09 16:55:50|950.74|942.94|950.06|942.26|950.74|942.94|950.04|942.24|31
1654793760000|2022-06-09 16:56:00|950.04|942.24|949.63|941.83|950.34|942.54|949.63|941.83|25
1654793770000|2022-06-09 16:56:10|949.64|941.84|949.98|942.18|950.13|942.33|949.51|941.71|22
1654793780000|2022-06-09 16:56:20|949.94|942.14|949.76|941.96|949.98|942.18|949.4|941.6|26
1654793790000|2022-06-09 16:56:30|949.7|941.9|950.27|942.47|950.29|942.49|949.7|941.9|19
1654793800000|2022-06-09 16:56:40|950.29|942.49|950.18|942.38|950.34|942.54|950|942.2|20
1654793810000|2022-06-09 16:56:50|950.2|942.4|950.48|942.68|950.5|942.7|950.11|942.31|13
1654793820000|2022-06-09 16:57:00|950.94|943.14|952.21|944.41|952.46|944.66|950.68|942.88|25
1654793830000|2022-06-09 16:57:10|952.23|944.43|952.24|944.44|952.46|944.66|952.22|944.42|11
1654793840000|2022-06-09 16:57:20|952.36|944.56|952.33|944.53|952.36|944.56|952.33|944.53|8
1654793850000|2022-06-09 16:57:30|952.34|944.54|952.42|944.62|952.5|944.7|952.22|944.42|16
1654793860000|2022-06-09 16:57:40|952.59|944.79|952.36|944.56|952.59|944.79|952.2|944.4|12
1654793870000|2022-06-09 16:57:50|952.4|944.6|950.98|943.18|952.4|944.6|950.98|943.18|19
1654793880000|2022-06-09 16:58:00|950.78|942.98|951.18|943.38|951.28|943.48|950.64|942.84|29
1654793890000|2022-06-09 16:58:10|951.48|943.68|951.32|943.52|951.48|943.68|951.27|943.47|17
1654793900000|2022-06-09 16:58:20|951.33|943.53|951.12|943.32|951.33|943.53|950.4|942.6|23
1654793910000|2022-06-09 16:58:30|951.09|943.29|950.31|942.51|951.09|943.29|950.23|942.43|26
1654793920000|2022-06-09 16:58:40|950.34|942.54|950.6|942.8|950.6|942.8|950.29|942.49|6
1654793930000|2022-06-09 16:58:50|950.61|942.81|950.43|942.63|951|943.2|950.43|942.63|23
1654793940000|2022-06-09 16:59:00|950.42|942.62|950.94|943.14|951.07|943.27|950.37|942.57|22
1654793950000|2022-06-09 16:59:10|950.97|943.17|952.45|944.65|952.45|944.65|950.97|943.17|29
1654793960000|2022-06-09 16:59:20|952.47|944.67|952.47|944.67|952.88|945.08|952.25|944.45|20
1654793970000|2022-06-09 16:59:30|952.48|944.68|952.83|945.03|952.83|945.03|952.42|944.62|13
1654793980000|2022-06-09 16:59:40|952.84|945.04|952.51|944.71|952.87|945.07|952.25|944.45|24
1654793990000|2022-06-09 16:59:50|952.56|944.76|953.61|945.81|954.18|946.38|952.47|944.67|25
1654794000000|2022-06-09 17:00:00|953.62|945.82|953.25|945.45|954.38|946.58|953.15|945.35|25
1654794010000|2022-06-09 17:00:10|953.19|945.39|954.02|946.22|954.09|946.29|953.19|945.39|22
1654794020000|2022-06-09 17:00:20|953.98|946.18|952.64|944.84|954.04|946.24|952.64|944.84|27
1654794030000|2022-06-09 17:00:30|952.66|944.86|952.6|944.8|952.67|944.87|952.51|944.71|16
1654794040000|2022-06-09 17:00:40|952.59|944.79|952.59|944.79|953.16|945.36|952.49|944.69|18
1654794050000|2022-06-09 17:00:50|952.58|944.78|952.69|944.89|953.21|945.41|952.51|944.71|18
1654794060000|2022-06-09 17:01:00|952.67|944.87|953.11|945.31|953.18|945.38|952.67|944.87|22
1654794070000|2022-06-09 17:01:10|953.09|945.29|953.76|945.96|953.78|945.98|952.96|945.16|27
1654794080000|2022-06-09 17:01:20|953.69|945.89|953.99|946.19|953.99|946.19|953.58|945.78|18
1654794090000|2022-06-09 17:01:30|954.01|946.21|955.93|948.13|956.05|948.25|954.01|946.21|34
1654794100000|2022-06-09 17:01:40|956.01|948.21|956.42|948.62|956.42|948.62|955.93|948.13|20
1654794110000|2022-06-09 17:01:50|957.43|949.63|958.57|950.77|958.83|951.03|957.43|949.63|30
1654794120000|2022-06-09 17:02:00|958.42|950.62|957.52|949.72|958.42|950.62|956.78|948.98|25
1654794130000|2022-06-09 17:02:10|957.39|949.59|957.24|949.44|957.56|949.76|956.89|949.09|30
1654794140000|2022-06-09 17:02:20|957.18|949.38|955.73|947.93|957.26|949.46|955.73|947.93|32
1654794150000|2022-06-09 17:02:30|955.72|947.92|956.58|948.78|956.59|948.79|955.6|947.8|30
1654794160000|2022-06-09 17:02:40|956.59|948.79|957.16|949.36|957.16|949.36|956.06|948.26|33
1654794170000|2022-06-09 17:02:50|957.17|949.37|956.36|948.56|957.17|949.37|955.64|947.84|29
1654794180000|2022-06-09 17:03:00|956.26|948.46|954.93|947.13|956.29|948.49|954.93|947.13|34
1654794190000|2022-06-09 17:03:10|954.92|947.12|954.98|947.18|955|947.2|953.99|946.19|30
1654794200000|2022-06-09 17:03:20|954.87|947.07|954.18|946.38|954.89|947.09|954|946.2|22
1654794210000|2022-06-09 17:03:30|954.24|946.44|953.81|946.01|955.03|947.23|953.81|946.01|25
1654794220000|2022-06-09 17:03:40|953.79|945.99|954.26|946.46|954.43|946.63|953.79|945.99|30
1654794230000|2022-06-09 17:03:50|954.38|946.58|954.52|946.72|955.01|947.21|954.38|946.58|28
1654794240000|2022-06-09 17:04:00|954.51|946.71|954|946.2|954.57|946.77|953.89|946.09|25
1654794250000|2022-06-09 17:04:10|953.99|946.19|953.64|945.84|954.14|946.34|953.64|945.84|28
1654794260000|2022-06-09 17:04:20|953.58|945.78|954.03|946.23|954.05|946.25|953.49|945.69|16
1654794270000|2022-06-09 17:04:30|954.04|946.24|954.22|946.42|954.27|946.47|954.03|946.23|12
1654794280000|2022-06-09 17:04:40|954.18|946.38|954.14|946.34|954.23|946.43|954.07|946.27|14
1654794290000|2022-06-09 17:04:50|954.13|946.33|954.16|946.36|954.19|946.39|953.86|946.06|12
1654794300000|2022-06-09 17:05:00|954.06|946.26|954.12|946.32|954.2|946.4|954.06|946.26|16
1654794310000|2022-06-09 17:05:10|954.2|946.4|954.58|946.78|954.58|946.78|954.11|946.31|19
1654794320000|2022-06-09 17:05:20|954.51|946.71|954.34|946.54|954.71|946.91|953.84|946.04|19
1654794330000|2022-06-09 17:05:30|954.21|946.41|954.33|946.53|954.39|946.59|954.21|946.41|9
1654794340000|2022-06-09 17:05:40|954.34|946.54|954.34|946.54|954.34|946.54|954.34|946.54|1
1654794350000|2022-06-09 17:05:50|954.31|946.51|954.17|946.37|954.33|946.53|954.16|946.36|11
1654794360000|2022-06-09 17:06:00|954.18|946.38|955.16|947.36|955.16|947.36|953.94|946.14|28
1654794370000|2022-06-09 17:06:10|955.24|947.44|953.6|945.8|955.67|947.87|953.56|945.76|28
1654794380000|2022-06-09 17:06:20|953.56|945.76|952.73|944.93|953.56|945.76|952.12|944.32|27
1654794390000|2022-06-09 17:06:30|952.74|944.94|952.73|944.93|952.74|944.94|952.57|944.77|16
1654794400000|2022-06-09 17:06:40|952.65|944.85|952.56|944.76|952.65|944.85|952.42|944.62|23
1654794410000|2022-06-09 17:06:50|952.57|944.77|952.52|944.72|952.63|944.83|952.46|944.66|18
1654794420000|2022-06-09 17:07:00|952.53|944.73|952.51|944.71|952.56|944.76|952.49|944.69|11
1654794430000|2022-06-09 17:07:10|952.54|944.74|952.57|944.77|952.66|944.86|952.54|944.74|22
1654794440000|2022-06-09 17:07:20|952.56|944.76|952.56|944.76|952.57|944.77|952.56|944.76|3
1654794450000|2022-06-09 17:07:30|952.57|944.77|952.22|944.42|952.57|944.77|951.98|944.18|12
1654794460000|2022-06-09 17:07:40|952.21|944.41|952.08|944.28|952.22|944.42|952.08|944.28|12
1654794470000|2022-06-09 17:07:50|952.1|944.3|951.83|944.03|952.1|944.3|951.82|944.02|10
1654794480000|2022-06-09 17:08:00|951.82|944.02|951.2|943.4|951.83|944.03|951.19|943.39|16
1654794490000|2022-06-09 17:08:10|951.24|943.44|950.44|942.64|951.24|943.44|950.28|942.48|19
1654794500000|2022-06-09 17:08:20|950.49|942.69|950.26|942.46|950.49|942.69|950.21|942.41|25
1654794510000|2022-06-09 17:08:30|950.23|942.43|950.38|942.58|950.38|942.58|949.66|941.86|17
1654794520000|2022-06-09 17:08:40|950.27|942.47|949.96|942.16|950.31|942.51|949.9|942.1|20
1654794530000|2022-06-09 17:08:50|949.97|942.17|949.42|941.62|949.97|942.17|949.39|941.59|19
1654794540000|2022-06-09 17:09:00|949.43|941.63|949.34|941.54|949.43|941.63|949.32|941.52|12
1654794550000|2022-06-09 17:09:10|949.43|941.63|949.2|941.4|949.43|941.63|949.2|941.4|14
1654794560000|2022-06-09 17:09:20|949.09|941.29|947.88|940.08|949.09|941.29|947.81|940.01|16
1654794570000|2022-06-09 17:09:30|947.87|940.07|948.54|940.74|948.54|940.74|947.79|939.99|25
1654794580000|2022-06-09 17:09:40|948.55|940.75|947.63|939.83|948.74|940.94|947.63|939.83|27
1654794590000|2022-06-09 17:09:50|947.51|939.71|947.46|939.66|947.51|939.71|947.34|939.54|29
1654794600000|2022-06-09 17:10:00|947.47|939.67|948.05|940.25|948.11|940.31|947.36|939.56|25
1654794610000|2022-06-09 17:10:10|948.06|940.26|947.72|939.92|948.25|940.45|947.64|939.84|17
1654794620000|2022-06-09 17:10:20|947.69|939.89|947.58|939.78|947.7|939.9|947.58|939.78|7
1654794630000|2022-06-09 17:10:30|947.61|939.81|947.52|939.72|948.16|940.36|947.46|939.66|16
1654794640000|2022-06-09 17:10:40|947.53|939.73|947.44|939.64|947.53|939.73|947.32|939.52|17
1654794650000|2022-06-09 17:10:50|947.43|939.63|945.44|937.64|947.46|939.66|945.33|937.53|23
1654794660000|2022-06-09 17:11:00|945.46|937.66|945.08|937.28|945.51|937.71|945.08|937.28|23
1654794670000|2022-06-09 17:11:10|945.07|937.27|944.6|936.8|945.16|937.36|944.37|936.57|30
1654794680000|2022-06-09 17:11:20|944.65|936.85|945.62|937.82|945.62|937.82|944.65|936.85|36
1654794690000|2022-06-09 17:11:30|945.7|937.9|945.44|937.64|945.84|938.04|945.4|937.6|23
1654794700000|2022-06-09 17:11:40|945.42|937.62|945.84|938.04|945.89|938.09|945.4|937.6|25
1654794710000|2022-06-09 17:11:50|945.86|938.06|946.25|938.45|946.25|938.45|945.72|937.92|15
1654794720000|2022-06-09 17:12:00|946.26|938.46|946.24|938.44|946.32|938.52|946.23|938.43|12
1654794730000|2022-06-09 17:12:10|945.86|938.06|944.53|936.73|945.86|938.06|944.53|936.73|22
1654794740000|2022-06-09 17:12:20|944.54|936.74|944.34|936.54|944.91|937.11|944.22|936.42|23
1654794750000|2022-06-09 17:12:30|944.23|936.43|944.38|936.58|944.4|936.6|944.23|936.43|16
1654794760000|2022-06-09 17:12:40|944.39|936.59|944.33|936.53|944.48|936.68|944.33|936.53|21
1654794770000|2022-06-09 17:12:50|944.35|936.55|945.24|937.44|946.02|938.22|944.25|936.45|25
1654794780000|2022-06-09 17:13:00|945.69|937.89|945.48|937.68|945.94|938.14|945.34|937.54|26
1654794790000|2022-06-09 17:13:10|945.49|937.69|945.52|937.72|945.82|938.02|945.23|937.43|17
1654794800000|2022-06-09 17:13:20|945.53|937.73|945.51|937.71|945.53|937.73|945.48|937.68|22
1654794810000|2022-06-09 17:13:30|945.5|937.7|944.93|937.13|945.51|937.71|944.93|937.13|15
1654794820000|2022-06-09 17:13:40|944.92|937.12|945.41|937.61|945.41|937.61|944.89|937.09|28
1654794830000|2022-06-09 17:13:50|945.44|937.64|945.85|938.05|945.86|938.06|945.4|937.6|19
1654794840000|2022-06-09 17:14:00|945.84|938.04|946.04|938.24|946.04|938.24|945.84|938.04|10
1654794850000|2022-06-09 17:14:10|946.06|938.26|945.85|938.05|946.06|938.26|945.85|938.05|15
1654794860000|2022-06-09 17:14:20|945.88|938.08|947.06|939.26|947.06|939.26|945.88|938.08|24
1654794870000|2022-06-09 17:14:30|947.21|939.41|947.11|939.31|947.25|939.45|947.01|939.21|16
1654794880000|2022-06-09 17:14:40|947.12|939.32|947.17|939.37|947.17|939.37|947.11|939.31|6
1654794890000|2022-06-09 17:14:50|947.18|939.38|947.41|939.61|947.9|940.1|947.15|939.35|17
1654794900000|2022-06-09 17:15:00|947.47|939.67|948.04|940.24|948.05|940.25|947.47|939.67|15
1654794910000|2022-06-09 17:15:10|947.67|939.87|947.96|940.16|947.96|940.16|947.2|939.4|19
1654794920000|2022-06-09 17:15:20|947.77|939.97|947.17|939.37|947.93|940.13|947.16|939.36|14
1654794930000|2022-06-09 17:15:30|947.18|939.38|947.38|939.58|947.67|939.87|947.18|939.38|17
1654794940000|2022-06-09 17:15:40|947.37|939.57|946.67|938.87|947.4|939.6|946.45|938.65|17
1654794950000|2022-06-09 17:15:50|946.66|938.86|947.5|939.7|947.55|939.75|946.47|938.67|27
1654794960000|2022-06-09 17:16:00|947.41|939.61|947|939.2|947.41|939.61|946.99|939.19|26
1654794970000|2022-06-09 17:16:10|946.87|939.07|946.6|938.8|946.87|939.07|946.56|938.76|17
1654794980000|2022-06-09 17:16:20|946.59|938.79|946.57|938.77|947.13|939.33|946.54|938.74|18
1654794990000|2022-06-09 17:16:30|946.56|938.76|945.61|937.81|946.56|938.76|945.46|937.66|33
1654795000000|2022-06-09 17:16:40|945.59|937.79|946.13|938.33|946.13|938.33|945.12|937.32|22
1654795010000|2022-06-09 17:16:50|946.14|938.34|947.57|939.77|947.61|939.81|946.14|938.34|25
1654795020000|2022-06-09 17:17:00|947.59|939.79|947.58|939.78|948.19|940.39|947.39|939.59|24
1654795030000|2022-06-09 17:17:10|947.69|939.89|948.29|940.49|948.31|940.51|947.67|939.87|24
1654795040000|2022-06-09 17:17:20|948.35|940.55|949.06|941.26|949.11|941.31|948.35|940.55|20
1654795050000|2022-06-09 17:17:30|949.02|941.22|948.68|940.88|949.02|941.22|948.4|940.6|17
1654795060000|2022-06-09 17:17:40|948.75|940.95|948.89|941.09|949.42|941.62|948.34|940.54|27
1654795070000|2022-06-09 17:17:50|948.9|941.1|949.37|941.57|950.09|942.29|948.9|941.1|19
1654795080000|2022-06-09 17:18:00|949.4|941.6|950.18|942.38|950.19|942.39|949.37|941.57|23
1654795090000|2022-06-09 17:18:10|950.39|942.59|951.4|943.6|951.4|943.6|950.39|942.59|25
1654795100000|2022-06-09 17:18:20|951.37|943.57|950.27|942.47|951.42|943.62|950.27|942.47|21
1654795110000|2022-06-09 17:18:30|950.28|942.48|949.65|941.85|950.28|942.48|949.65|941.85|27
1654795120000|2022-06-09 17:18:40|949.64|941.84|948.43|940.63|949.64|941.84|948.12|940.32|32
1654795130000|2022-06-09 17:18:50|948.38|940.58|948.21|940.41|948.43|940.63|948.18|940.38|23
1654795140000|2022-06-09 17:19:00|948.28|940.48|948.08|940.28|948.75|940.95|947.83|940.03|32
1654795150000|2022-06-09 17:19:10|948.11|940.31|948.3|940.5|948.31|940.51|947.73|939.93|23
1654795160000|2022-06-09 17:19:20|948.31|940.51|948.9|941.1|948.9|941.1|947.7|939.9|27
1654795170000|2022-06-09 17:19:30|948.73|940.93|948.44|940.64|948.73|940.93|948.4|940.6|16
1654795180000|2022-06-09 17:19:40|948.42|940.62|949.03|941.23|949.03|941.23|947.4|939.6|27
1654795190000|2022-06-09 17:19:50|949.07|941.27|949.85|942.05|949.85|942.05|949.07|941.27|15
1654795200000|2022-06-09 17:20:00|949.86|942.06|949.13|941.33|949.86|942.06|949.11|941.31|21
1654795210000|2022-06-09 17:20:10|949.14|941.34|949.21|941.41|949.96|942.16|949.14|941.34|19
1654795220000|2022-06-09 17:20:20|949.14|941.34|949.13|941.33|949.15|941.35|949.11|941.31|8
1654795230000|2022-06-09 17:20:30|949.09|941.29|949.84|942.04|949.85|942.05|948.8|941|24
1654795240000|2022-06-09 17:20:40|949.85|942.05|950.49|942.69|950.76|942.96|949.85|942.05|26
1654795250000|2022-06-09 17:20:50|950.5|942.7|949.56|941.76|950.5|942.7|949.29|941.49|26
1654795260000|2022-06-09 17:21:00|949.57|941.77|949.46|941.66|949.65|941.85|949.42|941.62|14
1654795270000|2022-06-09 17:21:10|949.45|941.65|949.48|941.68|949.49|941.69|949.41|941.61|23
1654795280000|2022-06-09 17:21:20|949.47|941.67|949.47|941.67|949.56|941.76|949.44|941.64|18
1654795290000|2022-06-09 17:21:30|949.48|941.68|949.93|942.13|949.93|942.13|949.48|941.68|14
1654795300000|2022-06-09 17:21:40|949.88|942.08|949.6|941.8|949.88|942.08|949.38|941.58|13
1654795310000|2022-06-09 17:21:50|949.71|941.91|951|943.2|951.04|943.24|949.49|941.69|20
1654795320000|2022-06-09 17:22:00|951.01|943.21|953.59|945.79|954.39|946.59|950.37|942.57|31
1654795330000|2022-06-09 17:22:10|953.52|945.72|953.32|945.52|953.94|946.14|953|945.2|19
1654795340000|2022-06-09 17:22:20|953.29|945.49|952|944.2|953.29|945.49|951.96|944.16|34
1654795350000|2022-06-09 17:22:30|951.99|944.19|951.56|943.76|952|944.2|951.51|943.71|16
1654795360000|2022-06-09 17:22:40|951.63|943.83|952.44|944.64|952.68|944.88|951.62|943.82|21
1654795370000|2022-06-09 17:22:50|952.45|944.65|952.59|944.79|952.84|945.04|952.45|944.65|19
1654795380000|2022-06-09 17:23:00|952.6|944.8|953.1|945.3|953.18|945.38|952.6|944.8|14
1654795390000|2022-06-09 17:23:10|953.11|945.31|953.93|946.13|953.93|946.13|953.11|945.31|28
1654795400000|2022-06-09 17:23:20|954.12|946.32|953.96|946.16|954.53|946.73|953.96|946.16|19
1654795410000|2022-06-09 17:23:30|953.97|946.17|953.68|945.88|954.1|946.3|953.63|945.83|31
1654795420000|2022-06-09 17:23:40|953.67|945.87|953.54|945.74|953.71|945.91|953.51|945.71|17
1654795430000|2022-06-09 17:23:50|953.5|945.7|952.82|945.02|953.53|945.73|952.68|944.88|23
1654795440000|2022-06-09 17:24:00|953.01|945.21|952.61|944.81|953.24|945.44|952.61|944.81|18
1654795450000|2022-06-09 17:24:10|952.6|944.8|952.56|944.76|952.61|944.81|952.51|944.71|14
1654795460000|2022-06-09 17:24:20|952.52|944.72|952.49|944.69|952.54|944.74|952.49|944.69|7
1654795470000|2022-06-09 17:24:30|952.51|944.71|952.72|944.92|953.09|945.29|952.3|944.5|30
1654795480000|2022-06-09 17:24:40|952.71|944.91|951.36|943.56|952.92|945.12|951.36|943.56|23
1654795490000|2022-06-09 17:24:50|951.35|943.55|952.07|944.27|952.09|944.29|951.35|943.55|15
1654795500000|2022-06-09 17:25:00|952.09|944.29|952.18|944.38|952.18|944.38|952.08|944.28|7
1654795510000|2022-06-09 17:25:10|952.16|944.36|952.81|945.01|952.92|945.12|952.04|944.24|29
1654795520000|2022-06-09 17:25:20|952.71|944.91|953.88|946.08|953.99|946.19|952.68|944.88|24
1654795530000|2022-06-09 17:25:30|953.89|946.09|953.09|945.29|953.9|946.1|952.35|944.55|28
1654795540000|2022-06-09 17:25:40|953.24|945.44|953.46|945.66|954.25|946.45|953.23|945.43|25
1654795550000|2022-06-09 17:25:50|953.55|945.75|955.23|947.43|955.47|947.67|953.53|945.73|33
1654795560000|2022-06-09 17:26:00|955.24|947.44|955.4|947.6|955.9|948.1|955.01|947.21|20
1654795570000|2022-06-09 17:26:10|955.3|947.5|954.41|946.61|955.41|947.61|954.41|946.61|30
1654795580000|2022-06-09 17:26:20|954.4|946.6|954.21|946.41|954.41|946.61|953.62|945.82|23
1654795590000|2022-06-09 17:26:30|954.22|946.42|954.34|946.54|954.34|946.54|954.18|946.38|20
1654795600000|2022-06-09 17:26:40|954.4|946.6|954.19|946.39|954.4|946.6|954.15|946.35|22
1654795610000|2022-06-09 17:26:50|954.22|946.42|954.05|946.25|954.24|946.44|954.04|946.24|15
1654795620000|2022-06-09 17:27:00|954.04|946.24|953.33|945.53|954.04|946.24|953.33|945.53|26
1654795630000|2022-06-09 17:27:10|953.32|945.52|952.53|944.73|953.32|945.52|952.53|944.73|23
1654795640000|2022-06-09 17:27:20|952.55|944.75|952.62|944.82|952.96|945.16|952.48|944.68|27
1654795650000|2022-06-09 17:27:30|952.61|944.81|952.07|944.27|952.62|944.82|951.44|943.64|24
1654795660000|2022-06-09 17:27:40|952.08|944.28|951.53|943.73|952.15|944.35|951.53|943.73|14
1654795670000|2022-06-09 17:27:50|951.52|943.72|951.17|943.37|951.67|943.87|950.67|942.87|26
1654795680000|2022-06-09 17:28:00|951.18|943.38|951.25|943.45|951.31|943.51|951.18|943.38|16
1654795690000|2022-06-09 17:28:10|951.24|943.44|951.33|943.53|951.33|943.53|951.18|943.38|10
1654795700000|2022-06-09 17:28:20|951.32|943.52|951.19|943.39|951.32|943.52|950.8|943|20
1654795710000|2022-06-09 17:28:30|951.17|943.37|951.2|943.4|951.72|943.92|951.05|943.25|27
1654795720000|2022-06-09 17:28:40|951.18|943.38|951.44|943.64|951.51|943.71|951.18|943.38|13
1654795730000|2022-06-09 17:28:50|951.41|943.61|951.5|943.7|951.5|943.7|951.41|943.61|12
1654795740000|2022-06-09 17:29:00|951.46|943.66|951.42|943.62|951.46|943.66|951.41|943.61|12
1654795750000|2022-06-09 17:29:10|951.43|943.63|950.74|942.94|951.44|943.64|950.74|942.94|18
1654795760000|2022-06-09 17:29:20|950.73|942.93|950.44|942.64|950.84|943.04|950.44|942.64|16
1654795770000|2022-06-09 17:29:30|950.43|942.63|950.45|942.65|950.45|942.65|950.41|942.61|9
1654795780000|2022-06-09 17:29:40|950.44|942.64|950.46|942.66|950.48|942.68|950.38|942.58|12
1654795790000|2022-06-09 17:29:50|950.45|942.65|950.65|942.85|950.94|943.14|950.4|942.6|16
1654795800000|2022-06-09 17:30:00|950.64|942.84|949.02|941.22|950.64|942.84|948.75|940.95|30
1654795810000|2022-06-09 17:30:10|949|941.2|948.73|940.93|949.12|941.32|948.73|940.93|20
1654795820000|2022-06-09 17:30:20|948.75|940.95|949.03|941.23|949.13|941.33|948.71|940.91|22
1654795830000|2022-06-09 17:30:30|949.04|941.24|948.91|941.11|949.35|941.55|948.91|941.11|23
1654795840000|2022-06-09 17:30:40|948.9|941.1|948.01|940.21|948.91|941.11|947.43|939.63|28
1654795850000|2022-06-09 17:30:50|948|940.2|948.99|941.19|949.01|941.21|948|940.2|19
1654795860000|2022-06-09 17:31:00|948.98|941.18|948.48|940.68|948.98|941.18|948.31|940.51|24
1654795870000|2022-06-09 17:31:10|948.5|940.7|948.67|940.87|948.77|940.97|948.32|940.52|28
1654795880000|2022-06-09 17:31:20|948.71|940.91|948.92|941.12|949.03|941.23|948.53|940.73|16
1654795890000|2022-06-09 17:31:30|948.93|941.13|949.21|941.41|950.05|942.25|948.93|941.13|20
1654795900000|2022-06-09 17:31:40|949.23|941.43|949.63|941.83|949.99|942.19|948.88|941.08|27
1654795910000|2022-06-09 17:31:50|949.64|941.84|949.29|941.49|949.64|941.84|949.23|941.43|20
1654795920000|2022-06-09 17:32:00|949.31|941.51|949.06|941.26|949.66|941.86|948.98|941.18|28
1654795930000|2022-06-09 17:32:10|949.09|941.29|949.03|941.23|949.09|941.29|948.72|940.92|17
1654795940000|2022-06-09 17:32:20|949.04|941.24|949.18|941.38|949.18|941.38|948.78|940.98|12
1654795950000|2022-06-09 17:32:30|949.22|941.42|949.15|941.35|949.29|941.49|949.15|941.35|27
1654795960000|2022-06-09 17:32:40|949.06|941.26|948.77|940.97|949.06|941.26|948.73|940.93|16
1654795970000|2022-06-09 17:32:50|948.76|940.96|947.58|939.78|948.78|940.98|947.37|939.57|18
1654795980000|2022-06-09 17:33:00|947.49|939.69|947.48|939.68|947.54|939.74|947.15|939.35|14
1654795990000|2022-06-09 17:33:10|947.47|939.67|947.5|939.7|947.51|939.71|947.46|939.66|4
1654796000000|2022-06-09 17:33:20|947.51|939.71|947.47|939.67|947.65|939.85|947.34|939.54|14
1654796010000|2022-06-09 17:33:30|947.48|939.68|947.49|939.69|947.51|939.71|947.46|939.66|12
1654796020000|2022-06-09 17:33:40|947.48|939.68|948.01|940.21|948.05|940.25|947.48|939.68|13
1654796030000|2022-06-09 17:33:50|948.02|940.22|948.32|940.52|948.33|940.53|948.02|940.22|9
1654796040000|2022-06-09 17:34:00|948.14|940.34|948.21|940.41|948.25|940.45|948.11|940.31|14
1654796050000|2022-06-09 17:34:10|948.18|940.38|948.24|940.44|948.24|940.44|948.14|940.34|5
1654796060000|2022-06-09 17:34:20|948.25|940.45|949.07|941.27|949.19|941.39|948.25|940.45|22
1654796070000|2022-06-09 17:34:30|949.29|941.49|949.66|941.86|950.01|942.21|949.29|941.49|26
1654796080000|2022-06-09 17:34:40|949.65|941.85|948.79|940.99|949.66|941.86|948.79|940.99|18
1654796090000|2022-06-09 17:34:50|948.78|940.98|949|941.2|949.03|941.23|948.58|940.78|19
1654796100000|2022-06-09 17:35:00|948.99|941.19|949.02|941.22|949.07|941.27|948.55|940.75|25
1654796110000|2022-06-09 17:35:10|948.97|941.17|948.5|940.7|949|941.2|948.5|940.7|11
1654796120000|2022-06-09 17:35:20|948.48|940.68|948.02|940.22|948.48|940.68|947.45|939.65|20
1654796130000|2022-06-09 17:35:30|947.98|940.18|948.19|940.39|948.29|940.49|947.55|939.75|13
1654796140000|2022-06-09 17:35:40|948.2|940.4|948.24|940.44|948.24|940.44|948.2|940.4|2
1654796150000|2022-06-09 17:35:50|947.69|939.89|947.95|940.15|947.95|940.15|947.45|939.65|16
1654796160000|2022-06-09 17:36:00|948.11|940.31|947.67|939.87|948.11|940.31|947.66|939.86|21
1654796170000|2022-06-09 17:36:10|947.44|939.64|947.36|939.56|947.65|939.85|947.35|939.55|13
1654796180000|2022-06-09 17:36:20|947.34|939.54|946.99|939.19|947.35|939.55|946.7|938.9|18
1654796190000|2022-06-09 17:36:30|947.09|939.29|947.24|939.44|947.24|939.44|946.65|938.85|18
1654796200000|2022-06-09 17:36:40|947.3|939.5|946.69|938.89|947.3|939.5|946.55|938.75|9
1654796210000|2022-06-09 17:36:50|946.72|938.92|946.73|938.93|946.75|938.95|946.59|938.79|12
1654796220000|2022-06-09 17:37:00|946.72|938.92|944.43|936.63|946.72|938.92|944.43|936.63|27
1654796230000|2022-06-09 17:37:10|945.05|937.25|944.67|936.87|945.4|937.6|944.67|936.87|24
1654796240000|2022-06-09 17:37:20|944.66|936.86|944.64|936.84|944.66|936.86|944.34|936.54|17
1654796250000|2022-06-09 17:37:30|944.66|936.86|944.66|936.86|944.74|936.94|944.64|936.84|18
1654796260000|2022-06-09 17:37:40|944.65|936.85|945.22|937.42|945.22|937.42|944.62|936.82|19
1654796270000|2022-06-09 17:37:50|945.3|937.5|945.49|937.69|945.52|937.72|945.26|937.46|18
1654796280000|2022-06-09 17:38:00|945.36|937.56|945.35|937.55|945.48|937.68|945.35|937.55|11
1654796290000|2022-06-09 17:38:10|945.32|937.52|945.4|937.6|945.4|937.6|945.31|937.51|13
1654796300000|2022-06-09 17:38:20|945.46|937.66|946.08|938.28|946.17|938.37|945.43|937.63|15
1654796310000|2022-06-09 17:38:30|946.07|938.27|946.13|938.33|946.13|938.33|946.05|938.25|7
1654796320000|2022-06-09 17:38:40|946.11|938.31|946.11|938.31|946.11|938.31|946.11|938.31|1
1654796330000|2022-06-09 17:38:50|946.13|938.33|946.24|938.44|946.24|938.44|946.11|938.31|7
1654796340000|2022-06-09 17:39:00|946.08|938.28|945.53|937.73|946.08|938.28|945.37|937.57|18
1654796350000|2022-06-09 17:39:10|945.39|937.59|945.42|937.62|945.55|937.75|945.39|937.59|12
1654796360000|2022-06-09 17:39:20|945.47|937.67|944.57|936.77|945.47|937.67|944.57|936.77|16
1654796370000|2022-06-09 17:39:30|944.54|936.74|945.18|937.38|945.18|937.38|944.51|936.71|15
1654796380000|2022-06-09 17:39:40|945.22|937.42|944.79|936.99|945.82|938.02|944.72|936.92|22
1654796390000|2022-06-09 17:39:50|944.7|936.9|945.06|937.26|945.11|937.31|944.49|936.69|27
1654796400000|2022-06-09 17:40:00|945.04|937.24|944.55|936.75|945.05|937.25|944.46|936.66|22
1654796410000|2022-06-09 17:40:10|944.51|936.71|944.59|936.79|944.59|936.79|944.46|936.66|9
1654796420000|2022-06-09 17:40:20|944.65|936.85|944.64|936.84|944.65|936.85|944.62|936.82|4
1654796430000|2022-06-09 17:40:30|944.65|936.85|945.2|937.4|945.26|937.46|944.63|936.83|14
1654796440000|2022-06-09 17:40:40|945.15|937.35|945.04|937.24|945.29|937.49|945.04|937.24|12
1654796450000|2022-06-09 17:40:50|945.02|937.22|945.2|937.4|945.2|937.4|944.77|936.97|11
1654796460000|2022-06-09 17:41:00|945.11|937.31|945.97|938.17|945.97|938.17|944.95|937.15|13
1654796470000|2022-06-09 17:41:10|946.1|938.3|945.65|937.85|946.26|938.46|945.59|937.79|29
1654796480000|2022-06-09 17:41:20|945.67|937.87|945.55|937.75|945.67|937.87|945.4|937.6|16
1654796490000|2022-06-09 17:41:30|945.38|937.58|945.27|937.47|945.49|937.69|945.27|937.47|12
1654796500000|2022-06-09 17:41:40|945.25|937.45|945.24|937.44|945.25|937.45|945.19|937.39|14
1654796510000|2022-06-09 17:41:50|945.19|937.39|945.38|937.58|945.51|937.71|945.19|937.39|12
1654796520000|2022-06-09 17:42:00|945.39|937.59|945.41|937.61|945.46|937.66|945.3|937.5|19
1654796530000|2022-06-09 17:42:10|945.4|937.6|945.54|937.74|945.54|937.74|945.4|937.6|12
1654796540000|2022-06-09 17:42:20|945.57|937.77|945.96|938.16|946.14|938.34|945.54|937.74|16
1654796550000|2022-06-09 17:42:30|945.45|937.65|946.19|938.39|946.19|938.39|945.45|937.65|22
1654796560000|2022-06-09 17:42:40|946.12|938.32|946.32|938.52|947.17|939.37|946.12|938.32|21
1654796570000|2022-06-09 17:42:50|946.33|938.53|946.3|938.5|946.39|938.59|946.29|938.49|13
1654796580000|2022-06-09 17:43:00|946.36|938.56|946.22|938.42|946.36|938.56|946.22|938.42|13
1654796590000|2022-06-09 17:43:10|946.23|938.43|946.49|938.69|946.5|938.7|946.22|938.42|10
1654796600000|2022-06-09 17:43:20|946.46|938.66|946.34|938.54|946.46|938.66|946.22|938.42|10
1654796610000|2022-06-09 17:43:30|946.26|938.46|945.6|937.8|946.39|938.59|945.59|937.79|10
1654796620000|2022-06-09 17:43:40|945.68|937.88|947.1|939.3|947.12|939.32|945.68|937.88|21
1654796630000|2022-06-09 17:43:50|947.06|939.26|945.86|938.06|947.06|939.26|945.79|937.99|20
1654796640000|2022-06-09 17:44:00|945.79|937.99|945.67|937.87|945.79|937.99|945.62|937.82|17
1654796650000|2022-06-09 17:44:10|945.62|937.82|944.9|937.1|945.66|937.86|944.56|936.76|17
1654796660000|2022-06-09 17:44:20|944.89|937.09|944.65|936.85|944.89|937.09|944.65|936.85|9
1654796670000|2022-06-09 17:44:30|944.63|936.83|944.61|936.81|944.67|936.87|944.61|936.81|9
1654796680000|2022-06-09 17:44:40|944.64|936.84|945.13|937.33|945.19|937.39|944.64|936.84|18
1654796690000|2022-06-09 17:44:50|945.05|937.25|945|937.2|945.05|937.25|944.71|936.91|14
1654796700000|2022-06-09 17:45:00|945.13|937.33|944.6|936.8|945.13|937.33|944.49|936.69|20
1654796710000|2022-06-09 17:45:10|944.61|936.81|944.64|936.84|944.64|936.84|944.49|936.69|13
1654796720000|2022-06-09 17:45:20|944.63|936.83|945.08|937.28|945.12|937.32|944.49|936.69|12
1654796730000|2022-06-09 17:45:30|945.09|937.29|945.26|937.46|945.26|937.46|944.86|937.06|16
1654796740000|2022-06-09 17:45:40|945.28|937.48|945.97|938.17|945.97|938.17|945.27|937.47|23
1654796750000|2022-06-09 17:45:50|945.99|938.19|946.38|938.58|946.41|938.61|945.95|938.15|10
1654796760000|2022-06-09 17:46:00|946.39|938.59|946.96|939.16|946.96|939.16|946.39|938.59|15
1654796770000|2022-06-09 17:46:10|946.92|939.12|947.14|939.34|947.14|939.34|946.92|939.12|5
1654796780000|2022-06-09 17:46:20|947.11|939.31|947.91|940.11|947.91|940.11|947.08|939.28|10
1654796790000|2022-06-09 17:46:30|947.92|940.12|948.31|940.51|948.34|940.54|947.92|940.12|15
1654796800000|2022-06-09 17:46:40|948.3|940.5|947.42|939.62|948.36|940.56|947.42|939.62|16
1654796810000|2022-06-09 17:46:50|947.37|939.57|947.19|939.39|947.69|939.89|946.79|938.99|20
1654796820000|2022-06-09 17:47:00|947.2|939.4|947.45|939.65|948.17|940.37|947.15|939.35|20
1654796830000|2022-06-09 17:47:10|947.44|939.64|947.44|939.64|947.45|939.65|947.44|939.64|3
1654796840000|2022-06-09 17:47:20|947.45|939.65|948.31|940.51|948.31|940.51|947.45|939.65|14
1654796850000|2022-06-09 17:47:30|948.32|940.52|947.96|940.16|948.33|940.53|947.96|940.16|5
1654796860000|2022-06-09 17:47:40|947.92|940.12|948.22|940.42|948.36|940.56|947.92|940.12|9
1654796870000|2022-06-09 17:47:50|948.34|940.54|948.23|940.43|948.38|940.58|948.2|940.4|9
1654796880000|2022-06-09 17:48:00|948.1|940.3|948.37|940.57|948.37|940.57|948.1|940.3|15
1654796890000|2022-06-09 17:48:10|948.56|940.76|948.38|940.58|948.96|941.16|948.35|940.55|14
1654796900000|2022-06-09 17:48:20|948.39|940.59|948.4|940.6|948.4|940.6|948.38|940.58|6
1654796910000|2022-06-09 17:48:30|948.39|940.59|948.41|940.61|948.41|940.61|948.39|940.59|3
1654796920000|2022-06-09 17:48:40|948.45|940.65|948.36|940.56|948.46|940.66|948.36|940.56|4
1654796930000|2022-06-09 17:48:50|948.33|940.53|948.42|940.62|948.42|940.62|947.79|939.99|18
1654796940000|2022-06-09 17:49:00|948.46|940.66|948.33|940.53|948.72|940.92|948.29|940.49|20
1654796950000|2022-06-09 17:49:10|948.29|940.49|948.23|940.43|948.36|940.56|948.19|940.39|14
1654796960000|2022-06-09 17:49:20|948.24|940.44|947.49|939.69|948.29|940.49|947.49|939.69|10
1654796970000|2022-06-09 17:49:30|947.67|939.87|948.14|940.34|948.18|940.38|947.49|939.69|19
1654796980000|2022-06-09 17:49:40|948.15|940.35|948.18|940.38|948.18|940.38|948.13|940.33|9
1654796990000|2022-06-09 17:49:50|948.19|940.39|948.33|940.53|948.34|940.54|948.19|940.39|12
1654797000000|2022-06-09 17:50:00|948.48|940.68|948.18|940.38|948.54|940.74|948.13|940.33|17
1654797010000|2022-06-09 17:50:10|948.19|940.39|948.3|940.5|948.31|940.51|948.19|940.39|4
1654797020000|2022-06-09 17:50:20|948.27|940.47|948.23|940.43|948.27|940.47|948.23|940.43|4
1654797030000|2022-06-09 17:50:30|948.25|940.45|948.3|940.5|948.3|940.5|948.2|940.4|7
1654797040000|2022-06-09 17:50:40|948.31|940.51|949.36|941.56|949.41|941.61|948.31|940.51|16
1654797050000|2022-06-09 17:50:50|949.35|941.55|948.89|941.09|949.57|941.77|948.89|941.09|14
1654797060000|2022-06-09 17:51:00|948.88|941.08|948.73|940.93|948.89|941.09|948.73|940.93|10
1654797070000|2022-06-09 17:51:10|948.78|940.98|948.61|940.81|948.78|940.98|948.61|940.81|16
1654797080000|2022-06-09 17:51:20|948.63|940.83|948.82|941.02|949.19|941.39|948.63|940.83|15
1654797090000|2022-06-09 17:51:30|948.81|941.01|949.36|941.56|949.37|941.57|948.81|941.01|7
1654797100000|2022-06-09 17:51:40|949.37|941.57|949.35|941.55|949.37|941.57|949.35|941.55|3
1654797110000|2022-06-09 17:51:50|949.39|941.59|949.31|941.51|949.4|941.6|949.3|941.5|10
1654797120000|2022-06-09 17:52:00|949.28|941.48|949.24|941.44|949.28|941.48|949.23|941.43|3
1654797130000|2022-06-09 17:52:10|949.33|941.53|949.37|941.57|949.44|941.64|949.31|941.51|12
1654797140000|2022-06-09 17:52:20|949.36|941.56|949.38|941.58|949.39|941.59|949.35|941.55|6
1654797150000|2022-06-09 17:52:30|949.35|941.55|948.91|941.11|949.35|941.55|948.9|941.1|18
1654797160000|2022-06-09 17:52:40|948.9|941.1|948.66|940.86|948.95|941.15|948.66|940.86|14
1654797170000|2022-06-09 17:52:50|948.62|940.82|948.51|940.71|948.64|940.84|948.51|940.71|5
1654797180000|2022-06-09 17:53:00|948.53|940.73|947.56|939.76|949.02|941.22|947.56|939.76|29
1654797190000|2022-06-09 17:53:10|947.55|939.75|947.54|939.74|947.55|939.75|947.48|939.68|19
1654797200000|2022-06-09 17:53:20|947.65|939.85|947.65|939.85|948.2|940.4|947.57|939.77|19
1654797210000|2022-06-09 17:53:30|947.64|939.84|948.14|940.34|948.16|940.36|947.63|939.83|19
1654797220000|2022-06-09 17:53:40|948.13|940.33|948.04|940.24|948.17|940.37|948.04|940.24|10
1654797230000|2022-06-09 17:53:50|947.83|940.03|947.5|939.7|947.94|940.14|947.5|939.7|17
1654797240000|2022-06-09 17:54:00|947.49|939.69|947.48|939.68|947.51|939.71|947.46|939.66|17
1654797250000|2022-06-09 17:54:10|947.5|939.7|947.56|939.76|947.56|939.76|947.35|939.55|12
1654797260000|2022-06-09 17:54:20|947.44|939.64|947.24|939.44|947.44|939.64|947.24|939.44|6
1654797270000|2022-06-09 17:54:30|947.23|939.43|947.25|939.45|947.25|939.45|947.23|939.43|2
1654797280000|2022-06-09 17:54:40|947.24|939.44|947.21|939.41|947.24|939.44|947.21|939.41|4
1654797290000|2022-06-09 17:54:50|946.85|939.05|947.27|939.47|947.3|939.5|946.44|938.64|11
1654797300000|2022-06-09 17:55:00|947.28|939.48|947.34|939.54|947.34|939.54|947.27|939.47|7
1654797310000|2022-06-09 17:55:10|947.3|939.5|947.36|939.56|947.97|940.17|947.3|939.5|20
1654797320000|2022-06-09 17:55:20|947.37|939.57|947.84|940.04|947.88|940.08|947.37|939.57|13
1654797330000|2022-06-09 17:55:30|948.03|940.23|948.04|940.24|948.09|940.29|947.29|939.49|16
1654797340000|2022-06-09 17:55:40|948.05|940.25|948.32|940.52|948.67|940.87|948.03|940.23|17
1654797350000|2022-06-09 17:55:50|948.29|940.49|948.45|940.65|948.52|940.72|948.29|940.49|11
1654797360000|2022-06-09 17:56:00|948.46|940.66|949.25|941.45|949.29|941.49|948.44|940.64|19
1654797370000|2022-06-09 17:56:10|949.3|941.5|949.25|941.45|949.3|941.5|949.25|941.45|2
1654797380000|2022-06-09 17:56:20|949.27|941.47|949.31|941.51|949.31|941.51|949.27|941.47|2
1654797390000|2022-06-09 17:56:30|949.27|941.47|949.09|941.29|949.33|941.53|948.53|940.73|16
1654797400000|2022-06-09 17:56:40|949.18|941.38|950.42|942.62|950.79|942.99|949.06|941.26|31
1654797410000|2022-06-09 17:56:50|950.82|943.02|950.4|942.6|951.07|943.27|950.24|942.44|21
1654797420000|2022-06-09 17:57:00|950.39|942.59|950.12|942.32|950.39|942.59|949.45|941.65|26
1654797430000|2022-06-09 17:57:10|950.13|942.33|950.16|942.36|950.16|942.36|950.09|942.29|8
1654797440000|2022-06-09 17:57:20|950.17|942.37|950.2|942.4|950.2|942.4|950.17|942.37|2
1654797450000|2022-06-09 17:57:30|950.21|942.41|950.25|942.45|950.25|942.45|950.21|942.41|5
1654797460000|2022-06-09 17:57:40|950.24|942.44|950.41|942.61|950.41|942.61|950.21|942.41|10
1654797470000|2022-06-09 17:57:50|950.46|942.66|950.85|943.05|951.06|943.26|950.46|942.66|20
1654797480000|2022-06-09 17:58:00|950.9|943.1|950.84|943.04|950.95|943.15|950.55|942.75|13
1654797490000|2022-06-09 17:58:10|950.75|942.95|951.1|943.3|951.12|943.32|950.5|942.7|16
1654797500000|2022-06-09 17:58:20|950.59|942.79|951.84|944.04|952.13|944.33|950.59|942.79|24
1654797510000|2022-06-09 17:58:30|952.11|944.31|952.13|944.33|952.25|944.45|951.68|943.88|19
1654797520000|2022-06-09 17:58:40|952.14|944.34|950.65|942.85|952.15|944.35|950.65|942.85|18
1654797530000|2022-06-09 17:58:50|950.64|942.84|951.06|943.26|951.31|943.51|950.63|942.83|22
1654797540000|2022-06-09 17:59:00|951.02|943.22|951.13|943.33|951.18|943.38|951.01|943.21|10
1654797550000|2022-06-09 17:59:10|951.14|943.34|951.18|943.38|951.18|943.38|951.14|943.34|4
1654797560000|2022-06-09 17:59:20|951.21|943.41|951.47|943.67|951.47|943.67|951.15|943.35|14
1654797570000|2022-06-09 17:59:30|951.42|943.62|951.28|943.48|951.72|943.92|951.28|943.48|8
1654797580000|2022-06-09 17:59:40|951.36|943.56|952.9|945.1|952.9|945.1|951.33|943.53|21
1654797590000|2022-06-09 17:59:50|953.04|945.24|952.23|944.43|953.45|945.65|952.18|944.38|24
1654797600000|2022-06-09 18:00:00|952.43|944.63|952.75|944.95|952.93|945.13|952.37|944.57|34
1654797610000|2022-06-09 18:00:10|952.76|944.96|953.46|945.66|953.86|946.06|952.76|944.96|28
1654797620000|2022-06-09 18:00:20|953.41|945.61|952.74|944.94|953.41|945.61|952.73|944.93|25
1654797630000|2022-06-09 18:00:30|952.73|944.93|951.58|943.78|952.82|945.02|951.33|943.53|20
1654797640000|2022-06-09 18:00:40|951.59|943.79|951.39|943.59|951.59|943.79|951.39|943.59|16
1654797650000|2022-06-09 18:00:50|951.4|943.6|952.18|944.38|952.19|944.39|951.35|943.55|13
1654797660000|2022-06-09 18:01:00|952.15|944.35|952.44|944.64|952.45|944.65|952.06|944.26|18
1654797670000|2022-06-09 18:01:10|952.43|944.63|953.04|945.24|953.11|945.31|952.43|944.63|25
1654797680000|2022-06-09 18:01:20|953.08|945.28|953.06|945.26|953.08|945.28|952.95|945.15|9
1654797690000|2022-06-09 18:01:30|952.95|945.15|953.05|945.25|953.11|945.31|952.95|945.15|13
1654797700000|2022-06-09 18:01:40|953.09|945.29|953.01|945.21|953.09|945.29|953.01|945.21|13
1654797710000|2022-06-09 18:01:50|953.05|945.25|953.1|945.3|953.1|945.3|952.69|944.89|21
1654797720000|2022-06-09 18:02:00|953.16|945.36|953.62|945.82|954.09|946.29|953.16|945.36|25
1654797730000|2022-06-09 18:02:10|953.44|945.64|954.46|946.66|954.76|946.96|953.34|945.54|27
1654797740000|2022-06-09 18:02:20|954.47|946.67|954.49|946.69|954.55|946.75|954.4|946.6|13
1654797750000|2022-06-09 18:02:30|954.55|946.75|955.61|947.81|955.61|947.81|954.49|946.69|16
1654797760000|2022-06-09 18:02:40|955.87|948.07|955.54|947.74|956.02|948.22|955.53|947.73|16
1654797770000|2022-06-09 18:02:50|955.55|947.75|955.34|947.54|955.85|948.05|955.34|947.54|17
1654797780000|2022-06-09 18:03:00|955.35|947.55|955.91|948.11|955.99|948.19|955.35|947.55|24
1654797790000|2022-06-09 18:03:10|956|948.2|955.89|948.09|956.01|948.21|955.56|947.76|27
1654797800000|2022-06-09 18:03:20|955.76|947.96|955.89|948.09|955.92|948.12|955.23|947.43|24
1654797810000|2022-06-09 18:03:30|955.92|948.12|955.31|947.51|955.92|948.12|955.1|947.3|21
1654797820000|2022-06-09 18:03:40|955.3|947.5|955.3|947.5|955.3|947.5|955.3|947.5|1
1654797830000|2022-06-09 18:03:50|955.37|947.57|953.66|945.86|955.37|947.57|953.66|945.86|12
1654797840000|2022-06-09 18:04:00|953.58|945.78|952.67|944.87|953.66|945.86|952.67|944.87|27
1654797850000|2022-06-09 18:04:10|952.6|944.8|953.15|945.35|953.16|945.36|952.51|944.71|20
1654797860000|2022-06-09 18:04:20|953.14|945.34|953.16|945.36|953.21|945.41|953.1|945.3|17
1654797870000|2022-06-09 18:04:30|953.62|945.82|953.72|945.92|954.12|946.32|953.48|945.68|28
1654797880000|2022-06-09 18:04:40|953.71|945.91|954.14|946.34|954.15|946.35|953.39|945.59|24
1654797890000|2022-06-09 18:04:50|954.09|946.29|954.28|946.48|955|947.2|954.09|946.29|16
1654797900000|2022-06-09 18:05:00|954.27|946.47|954.11|946.31|954.43|946.63|954.11|946.31|13
1654797910000|2022-06-09 18:05:10|954.12|946.32|953.78|945.98|954.31|946.51|953.75|945.95|15
1654797920000|2022-06-09 18:05:20|953.77|945.97|953.79|945.99|953.87|946.07|953.77|945.97|18
1654797930000|2022-06-09 18:05:30|953.78|945.98|953.7|945.9|953.79|945.99|953.7|945.9|10
1654797940000|2022-06-09 18:05:40|953.8|946|953.43|945.63|954.2|946.4|953.4|945.6|21
1654797950000|2022-06-09 18:05:50|953.42|945.62|953.34|945.54|953.42|945.62|953.32|945.52|14
1654797960000|2022-06-09 18:06:00|953.38|945.58|953.4|945.6|953.43|945.63|953.38|945.58|11
1654797970000|2022-06-09 18:06:10|953.42|945.62|954.02|946.22|954.02|946.22|953.38|945.58|9
1654797980000|2022-06-09 18:06:20|954.11|946.31|954.88|947.08|954.92|947.12|954.11|946.31|26
1654797990000|2022-06-09 18:06:30|955|947.2|955.43|947.63|955.8|948|955|947.2|21
1654798000000|2022-06-09 18:06:40|955.82|948.02|959.82|952.02|959.82|952.02|955.46|947.66|29
1654798010000|2022-06-09 18:06:50|959.62|951.82|962.92|955.12|965.51|957.71|959.62|951.82|37
1654798020000|2022-06-09 18:07:00|962.89|955.09|962.01|954.21|962.95|955.15|960.96|953.16|34
1654798030000|2022-06-09 18:07:10|962|954.2|960.43|952.63|962.11|954.31|960.43|952.63|31
1654798040000|2022-06-09 18:07:20|960.46|952.66|959.49|951.69|960.98|953.18|959.49|951.69|33
1654798050000|2022-06-09 18:07:30|959.48|951.68|959.15|951.35|959.54|951.74|958.86|951.06|17
1654798060000|2022-06-09 18:07:40|959.36|951.56|959.82|952.02|960.17|952.37|959.17|951.37|21
1654798070000|2022-06-09 18:07:50|959.83|952.03|959|951.2|960.07|952.27|958.99|951.19|28
1654798080000|2022-06-09 18:08:00|958.98|951.18|957.72|949.92|958.98|951.18|957.64|949.84|21
1654798090000|2022-06-09 18:08:10|957.64|949.84|957.73|949.93|957.84|950.04|957.43|949.63|18
1654798100000|2022-06-09 18:08:20|957.69|949.89|957.59|949.79|957.69|949.89|957.59|949.79|3
1654798110000|2022-06-09 18:08:30|957.66|949.86|956.27|948.47|957.75|949.95|956.07|948.27|27
1654798120000|2022-06-09 18:08:40|956.2|948.4|955.87|948.07|956.4|948.6|955.87|948.07|28
1654798130000|2022-06-09 18:08:50|956.15|948.35|954.81|947.01|956.15|948.35|954.74|946.94|29
1654798140000|2022-06-09 18:09:00|954.78|946.98|953.67|945.87|955.03|947.23|953.67|945.87|24
1654798150000|2022-06-09 18:09:10|953.77|945.97|954.16|946.36|954.89|947.09|953.51|945.71|35
1654798160000|2022-06-09 18:09:20|954.17|946.37|954.14|946.34|954.26|946.46|953.83|946.03|26
1654798170000|2022-06-09 18:09:30|954.15|946.35|954.09|946.29|954.25|946.45|954.09|946.29|19
1654798180000|2022-06-09 18:09:40|954.06|946.26|953.78|945.98|954.1|946.3|953.76|945.96|9
1654798190000|2022-06-09 18:09:50|953.77|945.97|953.63|945.83|953.99|946.19|953.63|945.83|28
1654798200000|2022-06-09 18:10:00|953.62|945.82|954.74|946.94|954.74|946.94|953.6|945.8|23
1654798210000|2022-06-09 18:10:10|954.8|947|954.29|946.49|954.94|947.14|953.73|945.93|30
1654798220000|2022-06-09 18:10:20|954.37|946.57|953.89|946.09|954.37|946.57|953.57|945.77|26
1654798230000|2022-06-09 18:10:30|953.9|946.1|954.19|946.39|954.19|946.39|953.77|945.97|18
1654798240000|2022-06-09 18:10:40|954.15|946.35|953.53|945.73|954.17|946.37|953.53|945.73|16
1654798250000|2022-06-09 18:10:50|953.37|945.57|953.3|945.5|953.46|945.66|953.28|945.48|18
1654798260000|2022-06-09 18:11:00|953.35|945.55|953.35|945.55|953.38|945.58|953.33|945.53|5
1654798270000|2022-06-09 18:11:10|953.24|945.44|952.87|945.07|953.24|945.44|952.85|945.05|9
1654798280000|2022-06-09 18:11:20|952.88|945.08|951.7|943.9|952.88|945.08|951.68|943.88|22
1654798290000|2022-06-09 18:11:30|951.69|943.89|952.17|944.37|952.27|944.47|951.56|943.76|21
1654798300000|2022-06-09 18:11:40|952.16|944.36|951.36|943.56|952.16|944.36|951.36|943.56|16
1654798310000|2022-06-09 18:11:50|951.37|943.57|950.85|943.05|951.37|943.57|950.85|943.05|15
1654798320000|2022-06-09 18:12:00|950.87|943.07|949.76|941.96|951.15|943.35|949.65|941.85|31
1654798330000|2022-06-09 18:12:10|950.23|942.43|949.42|941.62|950.25|942.45|949.41|941.61|25
1654798340000|2022-06-09 18:12:20|949.41|941.61|949.25|941.45|949.41|941.61|948.84|941.04|21
1654798350000|2022-06-09 18:12:30|949.26|941.46|949.22|941.42|949.71|941.91|949.2|941.4|22
1654798360000|2022-06-09 18:12:40|949.19|941.39|949.26|941.46|949.27|941.47|949.19|941.39|4
1654798370000|2022-06-09 18:12:50|949.16|941.36|949.16|941.36|949.16|941.36|949.13|941.33|4
1654798380000|2022-06-09 18:13:00|949.17|941.37|949.56|941.76|950.13|942.33|949.17|941.37|26
1654798390000|2022-06-09 18:13:10|949.52|941.72|949.38|941.58|949.98|942.18|949.38|941.58|19
1654798400000|2022-06-09 18:13:20|949.39|941.59|949.39|941.59|949.4|941.6|949.39|941.59|5
1654798410000|2022-06-09 18:13:30|949.38|941.58|949.67|941.87|949.87|942.07|949.3|941.5|21
1654798420000|2022-06-09 18:13:40|949.68|941.88|949.47|941.67|949.7|941.9|949.31|941.51|27
1654798430000|2022-06-09 18:13:50|949.54|941.74|951.22|943.42|951.22|943.42|949.52|941.72|30
1654798440000|2022-06-09 18:14:00|951.28|943.48|951.5|943.7|951.93|944.13|951.27|943.47|22
1654798450000|2022-06-09 18:14:10|951.49|943.69|951.06|943.26|951.49|943.69|951.03|943.23|19
1654798460000|2022-06-09 18:14:20|950.99|943.19|950.54|942.74|951.07|943.27|950.54|942.74|26
1654798470000|2022-06-09 18:14:30|950.53|942.73|950.72|942.92|950.72|942.92|950.38|942.58|22
1654798480000|2022-06-09 18:14:40|950.73|942.93|950.38|942.58|950.76|942.96|950.37|942.57|9
1654798490000|2022-06-09 18:14:50|950.37|942.57|950.86|943.06|950.88|943.08|950.36|942.56|16
1654798500000|2022-06-09 18:15:00|950.82|943.02|950.82|943.02|950.9|943.1|950.55|942.75|16
1654798510000|2022-06-09 18:15:10|950.83|943.03|950.17|942.37|950.83|943.03|950|942.2|25
1654798520000|2022-06-09 18:15:20|950.18|942.38|950.21|942.41|950.67|942.87|950.18|942.38|14
1654798530000|2022-06-09 18:15:30|950.22|942.42|949.37|941.57|950.66|942.86|949.35|941.55|25
1654798540000|2022-06-09 18:15:40|949.38|941.58|949.19|941.39|949.38|941.58|949.05|941.25|18
1654798550000|2022-06-09 18:15:50|949.2|941.4|949.98|942.18|949.98|942.18|948.45|940.65|32
1654798560000|2022-06-09 18:16:00|949.99|942.19|950.02|942.22|950.03|942.23|949.87|942.07|26
1654798570000|2022-06-09 18:16:10|949.96|942.16|950.05|942.25|950.07|942.27|949.96|942.16|14
1654798580000|2022-06-09 18:16:20|950.21|942.41|951.04|943.24|951.04|943.24|950.17|942.37|15
1654798590000|2022-06-09 18:16:30|951.05|943.25|951.16|943.36|951.16|943.36|950.91|943.11|13
1654798600000|2022-06-09 18:16:40|951.17|943.37|950.46|942.66|951.2|943.4|950.46|942.66|13
1654798610000|2022-06-09 18:16:50|950.44|942.64|949.14|941.34|950.47|942.67|948.97|941.17|12
1654798620000|2022-06-09 18:17:00|949.13|941.33|949.82|942.02|949.82|942.02|949.01|941.21|25
1654798630000|2022-06-09 18:17:10|949.81|942.01|948.5|940.7|949.89|942.09|948.47|940.67|23
1654798640000|2022-06-09 18:17:20|948.55|940.75|947.97|940.17|948.55|940.75|947.86|940.06|22
1654798650000|2022-06-09 18:17:30|948.11|940.31|949.03|941.23|949.03|941.23|948.11|940.31|28
1654798660000|2022-06-09 18:17:40|949.04|941.24|948.41|940.61|949.05|941.25|947.3|939.5|23
1654798670000|2022-06-09 18:17:50|948.55|940.75|948.4|940.6|948.87|941.07|948.12|940.32|37
1654798680000|2022-06-09 18:18:00|948.41|940.61|948.78|940.98|948.86|941.06|948.24|940.44|30
1654798690000|2022-06-09 18:18:10|948.81|941.01|948.78|940.98|948.81|941.01|948.78|940.98|2
1654798700000|2022-06-09 18:18:20|948.81|941.01|949.21|941.41|950.23|942.43|948.78|940.98|22
1654798710000|2022-06-09 18:18:30|949.23|941.43|949.39|941.59|949.42|941.62|948.82|941.02|32
1654798720000|2022-06-09 18:18:40|949.4|941.6|949.52|941.72|949.52|941.72|948.57|940.77|23
1654798730000|2022-06-09 18:18:50|949.56|941.76|949.28|941.48|949.56|941.76|949.22|941.42|24
1654798740000|2022-06-09 18:19:00|949.29|941.49|948.37|940.57|949.29|941.49|948.34|940.54|22
1654798750000|2022-06-09 18:19:10|948.34|940.54|947.54|939.74|948.34|940.54|947.26|939.46|23
1654798760000|2022-06-09 18:19:20|947.61|939.81|948.39|940.59|949.1|941.3|947.61|939.81|35
1654798770000|2022-06-09 18:19:30|948.4|940.6|947.99|940.19|948.47|940.67|947.99|940.19|12
1654798780000|2022-06-09 18:19:40|947.96|940.16|947.45|939.65|947.97|940.17|947.37|939.57|25
1654798790000|2022-06-09 18:19:50|947.49|939.69|947.96|940.16|948.19|940.39|947.49|939.69|19
1654798800000|2022-06-09 18:20:00|948|940.2|947.9|940.1|948|940.2|947.84|940.04|7
1654798810000|2022-06-09 18:20:10|947.85|940.05|947.83|940.03|948.16|940.36|947.46|939.66|27
1654798820000|2022-06-09 18:20:20|947.85|940.05|947.54|939.74|948.23|940.43|947.39|939.59|27
1654798830000|2022-06-09 18:20:30|947.52|939.72|947.94|940.14|948.01|940.21|947.28|939.48|35
1654798840000|2022-06-09 18:20:40|947.96|940.16|948|940.2|948|940.2|947.93|940.13|9
1654798850000|2022-06-09 18:20:50|947.95|940.15|947.95|940.15|948|940.2|947.75|939.95|23
1654798860000|2022-06-09 18:21:00|947.97|940.17|948.93|941.13|949.16|941.36|947.64|939.84|29
1654798870000|2022-06-09 18:21:10|948.95|941.15|947.86|940.06|948.95|941.15|947.68|939.88|24
1654798880000|2022-06-09 18:21:20|947.87|940.07|947.69|939.89|948.4|940.6|947.69|939.89|25
1654798890000|2022-06-09 18:21:30|947.59|939.79|946.98|939.18|947.59|939.79|946.6|938.8|31
1654798900000|2022-06-09 18:21:40|947|939.2|946.64|938.84|947.23|939.43|946.64|938.84|19
1654798910000|2022-06-09 18:21:50|946.65|938.85|946.25|938.45|946.65|938.85|946.22|938.42|23
1654798920000|2022-06-09 18:22:00|946.23|938.43|945.94|938.14|946.23|938.43|945.5|937.7|26
1654798930000|2022-06-09 18:22:10|945.93|938.13|945.91|938.11|946.05|938.25|945.9|938.1|13
1654798940000|2022-06-09 18:22:20|945.9|938.1|945.85|938.05|945.9|938.1|945.85|938.05|3
1654798950000|2022-06-09 18:22:30|945.86|938.06|945.87|938.07|945.87|938.07|945.86|938.06|2
1654798960000|2022-06-09 18:22:40|946.01|938.21|945.95|938.15|946.26|938.46|945.84|938.04|20
1654798970000|2022-06-09 18:22:50|945.92|938.12|945.76|937.96|946.03|938.23|944.68|936.88|29
1654798980000|2022-06-09 18:23:00|945.87|938.07|945.58|937.78|945.87|938.07|945.25|937.45|27
1654798990000|2022-06-09 18:23:10|945.38|937.58|945.81|938.01|945.83|938.03|945.38|937.58|19
1654799000000|2022-06-09 18:23:20|945.79|937.99|945.82|938.02|945.83|938.03|945.78|937.98|18
1654799010000|2022-06-09 18:23:30|945.81|938.01|944.48|936.68|945.85|938.05|944.33|936.53|28
1654799020000|2022-06-09 18:23:40|944.5|936.7|941.76|933.96|944.51|936.71|941.1|933.3|30
1654799030000|2022-06-09 18:23:50|941.87|934.07|941.93|934.13|942.24|934.44|941.75|933.95|23
1654799040000|2022-06-09 18:24:00|941.76|933.96|942.21|934.41|942.25|934.45|941.69|933.89|26
1654799050000|2022-06-09 18:24:10|942.23|934.43|941.96|934.16|942.25|934.45|941.51|933.71|31
1654799060000|2022-06-09 18:24:20|941.97|934.17|941.51|933.71|942.09|934.29|941.51|933.71|23
1654799070000|2022-06-09 18:24:30|941.5|933.7|940.55|932.75|941.5|933.7|940.49|932.69|26
1654799080000|2022-06-09 18:24:40|940.7|932.9|940.78|932.98|941.06|933.26|940.3|932.5|32
1654799090000|2022-06-09 18:24:50|940.79|932.99|941.02|933.22|941.02|933.22|940.56|932.76|32
1654799100000|2022-06-09 18:25:00|940.86|933.06|941.1|933.3|941.23|933.43|940.86|933.06|19
1654799110000|2022-06-09 18:25:10|941.06|933.26|940.31|932.51|941.09|933.29|940.2|932.4|21
1654799120000|2022-06-09 18:25:20|940.27|932.47|938.91|931.11|940.27|932.47|938.91|931.11|22
1654799130000|2022-06-09 18:25:30|938.82|931.02|937.62|929.82|938.82|931.02|937.62|929.82|30
1654799140000|2022-06-09 18:25:40|937.36|929.56|936.44|928.64|937.39|929.59|936.44|928.64|27
1654799150000|2022-06-09 18:25:50|936.49|928.69|937.92|930.12|938.31|930.51|936.45|928.65|29
1654799160000|2022-06-09 18:26:00|937.98|930.18|936.72|928.92|937.98|930.18|936.6|928.8|34
1654799170000|2022-06-09 18:26:10|936.74|928.94|936.77|928.97|936.93|929.13|936.3|928.5|34
1654799180000|2022-06-09 18:26:20|936.78|928.98|938.19|930.39|938.19|930.39|936.78|928.98|29
1654799190000|2022-06-09 18:26:30|938.21|930.41|938.25|930.45|938.25|930.45|937.96|930.16|14
1654799200000|2022-06-09 18:26:40|938.21|930.41|939.1|931.3|939.14|931.34|938.08|930.28|22
1654799210000|2022-06-09 18:26:50|939.11|931.31|939.41|931.61|939.94|932.14|938.99|931.19|24
1654799220000|2022-06-09 18:27:00|939.3|931.5|940.16|932.36|940.16|932.36|939.3|931.5|23
1654799230000|2022-06-09 18:27:10|940.02|932.22|940.26|932.46|940.26|932.46|940.02|932.22|11
1654799240000|2022-06-09 18:27:20|940.16|932.36|940.14|932.34|940.16|932.36|939.5|931.7|12
1654799250000|2022-06-09 18:27:30|940.15|932.35|940.35|932.55|940.35|932.55|940.15|932.35|10
1654799260000|2022-06-09 18:27:40|940.36|932.56|940.43|932.63|940.43|932.63|940.36|932.56|4
1654799270000|2022-06-09 18:27:50|940.42|932.62|940.45|932.65|940.49|932.69|940.36|932.56|8
1654799280000|2022-06-09 18:28:00|940.36|932.56|940.36|932.56|940.36|932.56|940.36|932.56|1
1654799290000|2022-06-09 18:28:10|940.37|932.57|940.37|932.57|940.37|932.57|940.37|932.57|1
1654799300000|2022-06-09 18:28:20|940.36|932.56|940.14|932.34|940.36|932.56|939.47|931.67|23
1654799310000|2022-06-09 18:28:30|940.1|932.3|938.36|930.56|940.1|932.3|938.36|930.56|29
1654799320000|2022-06-09 18:28:40|938.37|930.57|938.97|931.17|939.01|931.21|938.37|930.57|24
1654799330000|2022-06-09 18:28:50|938.96|931.16|938.51|930.71|939.81|932.01|938.51|930.71|21
1654799340000|2022-06-09 18:29:00|938.47|930.67|938.51|930.71|939.12|931.32|938.14|930.34|33
1654799350000|2022-06-09 18:29:10|938.35|930.55|938.89|931.09|939.06|931.26|938.3|930.5|20
1654799360000|2022-06-09 18:29:20|937.87|930.07|939.93|932.13|940.19|932.39|937.87|930.07|34
1654799370000|2022-06-09 18:29:30|939.94|932.14|939.43|931.63|939.97|932.17|938.71|930.91|27
1654799380000|2022-06-09 18:29:40|939.44|931.64|938.91|931.11|939.51|931.71|938.26|930.46|21
1654799390000|2022-06-09 18:29:50|938.87|931.07|939.33|931.53|939.35|931.55|938.78|930.98|28
1654799400000|2022-06-09 18:30:00|939.27|931.47|939.09|931.29|939.27|931.47|939.04|931.24|12
1654799410000|2022-06-09 18:30:10|939.05|931.25|938.1|930.3|939.05|931.25|938.1|930.3|25
1654799420000|2022-06-09 18:30:20|938.11|930.31|937.98|930.18|938.11|930.31|937.84|930.04|12
1654799430000|2022-06-09 18:30:30|937.99|930.19|937.98|930.18|937.99|930.19|937.98|930.18|2
1654799440000|2022-06-09 18:30:40|937.85|930.05|937.85|930.05|937.85|930.05|937.85|930.05|1
1654799450000|2022-06-09 18:30:50|938.02|930.22|938.6|930.8|938.68|930.88|938.02|930.22|21
1654799460000|2022-06-09 18:31:00|938.53|930.73|938.24|930.44|938.69|930.89|938.24|930.44|19
1654799470000|2022-06-09 18:31:10|938.25|930.45|938.25|930.45|938.25|930.45|938.25|930.45|1
1654799480000|2022-06-09 18:31:20|938.15|930.35|938.23|930.43|938.23|930.43|938.15|930.35|4
1654799490000|2022-06-09 18:31:30|938.17|930.37|938.11|930.31|938.18|930.38|937.9|930.1|9
1654799500000|2022-06-09 18:31:40|938.38|930.58|936.88|929.08|938.38|930.58|936.88|929.08|17
1654799510000|2022-06-09 18:31:50|936.84|929.04|935.99|928.19|936.85|929.05|935.86|928.06|24
1654799520000|2022-06-09 18:32:00|936.01|928.21|934.29|926.49|936.1|928.3|934.25|926.45|17
1654799530000|2022-06-09 18:32:10|934.3|926.5|933.13|925.33|934.3|926.5|932.38|924.58|23
1654799540000|2022-06-09 18:32:20|933.17|925.37|933.52|925.72|933.52|925.72|933|925.2|29
1654799550000|2022-06-09 18:32:30|933.53|925.73|934.14|926.34|934.34|926.54|933.53|925.73|30
1654799560000|2022-06-09 18:32:40|934.1|926.3|934.88|927.08|934.9|927.1|934.1|926.3|27
1654799570000|2022-06-09 18:32:50|934.85|927.05|933.88|926.08|935.29|927.49|933.88|926.08|30
1654799580000|2022-06-09 18:33:00|933.91|926.11|934.05|926.25|934.22|926.42|933.45|925.65|26
1654799590000|2022-06-09 18:33:10|934.13|926.33|933.13|925.33|934.27|926.47|933.13|925.33|24
1654799600000|2022-06-09 18:33:20|933.22|925.42|933.51|925.71|933.57|925.77|933.14|925.34|29
1654799610000|2022-06-09 18:33:30|933.56|925.76|932.45|924.65|933.56|925.76|932.35|924.55|16
1654799620000|2022-06-09 18:33:40|932.46|924.66|931.94|924.14|932.96|925.16|931.51|923.71|25
1654799630000|2022-06-09 18:33:50|931.95|924.15|932.42|924.62|932.5|924.7|931.82|924.02|23
1654799640000|2022-06-09 18:34:00|932.43|924.63|932.64|924.84|932.84|925.04|932.09|924.29|27
1654799650000|2022-06-09 18:34:10|932.6|924.8|932.33|924.53|932.7|924.9|932.04|924.24|26
1654799660000|2022-06-09 18:34:20|932.37|924.57|932.28|924.48|932.55|924.75|931.21|923.41|31
1654799670000|2022-06-09 18:34:30|931.8|924|931.87|924.07|932.64|924.84|931.55|923.75|32
1654799680000|2022-06-09 18:34:40|931.88|924.08|932.87|925.07|932.89|925.09|931.88|924.08|27
1654799690000|2022-06-09 18:34:50|932.91|925.11|932.79|924.99|932.92|925.12|932.54|924.74|20
1654799700000|2022-06-09 18:35:00|932.76|924.96|932.04|924.24|932.99|925.19|932.02|924.22|25
1654799710000|2022-06-09 18:35:10|932.03|924.23|932.22|924.42|932.39|924.59|931.8|924|20
1654799720000|2022-06-09 18:35:20|932.21|924.41|932.18|924.38|932.65|924.85|932.15|924.35|16
1654799730000|2022-06-09 18:35:30|932.19|924.39|932.23|924.43|932.51|924.71|932.18|924.38|24
1654799740000|2022-06-09 18:35:40|932.25|924.45|932.19|924.39|932.26|924.46|932.12|924.32|17
1654799750000|2022-06-09 18:35:50|932.23|924.43|932.28|924.48|932.28|924.48|932.19|924.39|11
1654799760000|2022-06-09 18:36:00|932.64|924.84|932.64|924.84|932.8|925|932.45|924.65|19
1654799770000|2022-06-09 18:36:10|932.65|924.85|932.45|924.65|932.7|924.9|932.32|924.52|18
1654799780000|2022-06-09 18:36:20|932.44|924.64|932.29|924.49|932.44|924.64|932.27|924.47|9
1654799790000|2022-06-09 18:36:30|932.38|924.58|932.46|924.66|932.73|924.93|932.37|924.57|15
1654799800000|2022-06-09 18:36:40|932.45|924.65|932.54|924.74|932.54|924.74|932.31|924.51|23
1654799810000|2022-06-09 18:36:50|932.49|924.69|932.3|924.5|932.51|924.71|932.3|924.5|7
1654799820000|2022-06-09 18:37:00|932.27|924.47|932.48|924.68|932.75|924.95|932.26|924.46|17
1654799830000|2022-06-09 18:37:10|932.54|924.74|932.25|924.45|932.54|924.74|932.23|924.43|19
1654799850000|2022-06-09 18:37:30|932.2|924.4|932.19|924.39|932.2|924.4|932.19|924.39|2
1654799860000|2022-06-09 18:37:40|932.2|924.4|932.19|924.39|932.2|924.4|932.05|924.25|4
1654799870000|2022-06-09 18:37:50|932.24|924.44|933.09|925.29|933.09|925.29|932.24|924.44|13
1654799880000|2022-06-09 18:38:00|933.08|925.28|932.61|924.81|933.08|925.28|932.61|924.81|17
1654799890000|2022-06-09 18:38:10|932.51|924.71|932.45|924.65|932.51|924.71|932.45|924.65|4
1654799900000|2022-06-09 18:38:20|932.28|924.48|932.29|924.49|932.3|924.5|932.28|924.48|3
1654799910000|2022-06-09 18:38:30|932.3|924.5|933.22|925.42|933.23|925.43|932.3|924.5|15
1654799920000|2022-06-09 18:38:40|933.2|925.4|932.45|924.65|933.25|925.45|932.41|924.61|8
1654799930000|2022-06-09 18:38:50|932.44|924.64|932.29|924.49|932.44|924.64|932.29|924.49|2
1654799940000|2022-06-09 18:39:00|932.32|924.52|932.3|924.5|932.35|924.55|932.12|924.32|8
1654799950000|2022-06-09 18:39:10|932.66|924.86|933.53|925.73|933.53|925.73|932.66|924.86|19
1654799960000|2022-06-09 18:39:20|933.73|925.93|934.74|926.94|934.74|926.94|933.7|925.9|23
1654799970000|2022-06-09 18:39:30|934.73|926.93|934.61|926.81|934.73|926.93|934.39|926.59|23
1654799980000|2022-06-09 18:39:40|934.62|926.82|934.16|926.36|934.66|926.86|934.09|926.29|18
1654799990000|2022-06-09 18:39:50|934.14|926.34|933.27|925.47|934.15|926.35|933.12|925.32|20
1654800000000|2022-06-09 18:40:00|933.24|925.44|933.64|925.84|933.69|925.89|933.15|925.35|16
1654800010000|2022-06-09 18:40:10|933.65|925.85|933.68|925.88|933.75|925.95|933.57|925.77|13
1654800020000|2022-06-09 18:40:20|933.67|925.87|933.19|925.39|933.67|925.87|933.19|925.39|8
1654800030000|2022-06-09 18:40:30|933.11|925.31|933.08|925.28|933.15|925.35|933.06|925.26|6
1654800040000|2022-06-09 18:40:40|933.09|925.29|933.08|925.28|933.09|925.29|933.08|925.28|2
1654800060000|2022-06-09 18:41:00|933.04|925.24|933.05|925.25|933.09|925.29|933.04|925.24|4
1654800070000|2022-06-09 18:41:10|933.1|925.3|933.11|925.31|933.26|925.46|932.63|924.83|8
1654800080000|2022-06-09 18:41:20|933.06|925.26|933.05|925.25|933.07|925.27|933.05|925.25|6
1654800090000|2022-06-09 18:41:30|933.03|925.23|932.91|925.11|933.03|925.23|932.91|925.11|4
1654800100000|2022-06-09 18:41:40|932.9|925.1|932.96|925.16|932.96|925.16|932.9|925.1|2
1654800110000|2022-06-09 18:41:50|932.9|925.1|933.62|925.82|933.71|925.91|932.9|925.1|20
1654800120000|2022-06-09 18:42:00|933.7|925.9|933.4|925.6|933.75|925.95|933.33|925.53|15
1654800130000|2022-06-09 18:42:10|933.41|925.61|933.4|925.6|933.53|925.73|933.21|925.41|24
1654800140000|2022-06-09 18:42:20|933.26|925.46|933.14|925.34|933.26|925.46|933.08|925.28|11
1654800150000|2022-06-09 18:42:30|933.1|925.3|933.09|925.29|933.1|925.3|933.09|925.29|2
1654800160000|2022-06-09 18:42:40|933.1|925.3|932.96|925.16|933.1|925.3|932.68|924.88|20
1654800170000|2022-06-09 18:42:50|932.98|925.18|932.98|925.18|933.52|925.72|932.93|925.13|20
1654800180000|2022-06-09 18:43:00|932.97|925.17|933.03|925.23|933.06|925.26|932.95|925.15|11
1654800190000|2022-06-09 18:43:10|933.02|925.22|933.01|925.21|933.02|925.22|933.01|925.21|2
1654800200000|2022-06-09 18:43:20|932.99|925.19|932.62|924.82|932.99|925.19|932.58|924.78|9
1654800210000|2022-06-09 18:43:30|932.63|924.83|932.67|924.87|932.78|924.98|932.58|924.78|10
1654800220000|2022-06-09 18:43:40|932.68|924.88|932.57|924.77|932.84|925.04|932.54|924.74|12
1654800230000|2022-06-09 18:43:50|932.66|924.86|932.83|925.03|932.83|925.03|932.66|924.86|5
1654800240000|2022-06-09 18:44:00|932.89|925.09|934.15|926.35|934.15|926.35|932.89|925.09|21
1654800250000|2022-06-09 18:44:10|934.17|926.37|934.42|926.62|934.53|926.73|934.15|926.35|23
1654800260000|2022-06-09 18:44:20|934.44|926.64|934.25|926.45|934.44|926.64|934.1|926.3|12
1654800270000|2022-06-09 18:44:30|934.18|926.38|934.12|926.32|934.19|926.39|934.12|926.32|14
1654800280000|2022-06-09 18:44:40|934.13|926.33|933.83|926.03|934.13|926.33|933.83|926.03|16
1654800290000|2022-06-09 18:44:50|933.82|926.02|933.37|925.57|933.82|926.02|933.01|925.21|17
1654800300000|2022-06-09 18:45:00|933.32|925.52|932.96|925.16|933.32|925.52|932.96|925.16|14
1654800310000|2022-06-09 18:45:10|932.95|925.15|932.98|925.18|933.06|925.26|932.94|925.14|24
1654800320000|2022-06-09 18:45:20|932.99|925.19|932.91|925.11|933.03|925.23|932.6|924.8|17
1654800330000|2022-06-09 18:45:30|932.92|925.12|933.02|925.22|933.03|925.23|932.6|924.8|14
1654800340000|2022-06-09 18:45:40|933.17|925.37|933.26|925.46|933.29|925.49|933|925.2|20
1654800350000|2022-06-09 18:45:50|933.45|925.65|933.87|926.07|933.87|926.07|933.45|925.65|22
1654800360000|2022-06-09 18:46:00|933.88|926.08|934.23|926.43|934.31|926.51|933.88|926.08|19
1654800370000|2022-06-09 18:46:10|934.22|926.42|934.44|926.64|934.44|926.64|934.22|926.42|16
1654800380000|2022-06-09 18:46:20|934.36|926.56|934.29|926.49|934.4|926.6|934.18|926.38|14
1654800390000|2022-06-09 18:46:30|934.31|926.51|933.84|926.04|934.31|926.51|933.75|925.95|10
1654800400000|2022-06-09 18:46:40|933.85|926.05|933.46|925.66|933.85|926.05|933.41|925.61|21
1654800410000|2022-06-09 18:46:50|933.45|925.65|933.29|925.49|933.48|925.68|933.29|925.49|14
1654800420000|2022-06-09 18:47:00|933.35|925.55|932.94|925.14|933.45|925.65|932.9|925.1|10
1654800430000|2022-06-09 18:47:10|932.48|924.68|932.28|924.48|932.48|924.68|932.24|924.44|14
1654800440000|2022-06-09 18:47:20|932.34|924.54|932.64|924.84|932.64|924.84|932.28|924.48|6
1654800450000|2022-06-09 18:47:30|932.51|924.71|932.54|924.74|932.67|924.87|932.51|924.71|5
1654800460000|2022-06-09 18:47:40|932.6|924.8|932.52|924.72|932.6|924.8|932.52|924.72|2
1654800470000|2022-06-09 18:47:50|932.67|924.87|932.62|924.82|932.71|924.91|932.61|924.81|6
1654800480000|2022-06-09 18:48:00|932.5|924.7|932.53|924.73|932.53|924.73|932.5|924.7|3
1654800490000|2022-06-09 18:48:10|932.52|924.72|932.43|924.63|932.52|924.72|932.22|924.42|19
1654800500000|2022-06-09 18:48:20|932.39|924.59|932.29|924.49|932.4|924.6|932.23|924.43|11
1654800510000|2022-06-09 18:48:30|932.35|924.55|932.02|924.22|932.35|924.55|931.7|923.9|10
1654800520000|2022-06-09 18:48:40|932.01|924.21|931.08|923.28|932.01|924.21|931.08|923.28|19
1654800530000|2022-06-09 18:48:50|931.11|923.31|931.23|923.43|931.64|923.84|931.11|923.31|22
1654800540000|2022-06-09 18:49:00|931.35|923.55|931.53|923.73|931.53|923.73|931.27|923.47|14
1654800550000|2022-06-09 18:49:10|931.3|923.5|930.6|922.8|931.37|923.57|930.5|922.7|19
1654800560000|2022-06-09 18:49:20|930.59|922.79|928.44|920.64|930.59|922.79|928.44|920.64|19
1654800570000|2022-06-09 18:49:30|928.43|920.63|929.94|922.14|929.94|922.14|928.36|920.56|28
1654800580000|2022-06-09 18:49:40|929.96|922.16|930.3|922.5|930.31|922.51|929.96|922.16|26
1654800590000|2022-06-09 18:49:50|930.28|922.48|930.75|922.95|930.9|923.1|929.79|921.99|30
1654800600000|2022-06-09 18:50:00|930.76|922.96|930.68|922.88|930.76|922.96|930.46|922.66|27
1654800610000|2022-06-09 18:50:10|930.72|922.92|930.68|922.88|930.97|923.17|930.52|922.72|14
1654800620000|2022-06-09 18:50:20|930.69|922.89|930.99|923.19|931.02|923.22|930.63|922.83|20
1654800630000|2022-06-09 18:50:30|930.98|923.18|931.63|923.83|931.63|923.83|930.48|922.68|20
1654800640000|2022-06-09 18:50:40|931.37|923.57|932.19|924.39|932.63|924.83|931.37|923.57|23
1654800650000|2022-06-09 18:50:50|932.18|924.38|932.32|924.52|932.32|924.52|932.1|924.3|18
1654800660000|2022-06-09 18:51:00|932.3|924.5|932.28|924.48|932.45|924.65|932.18|924.38|19
1654800670000|2022-06-09 18:51:10|932.29|924.49|932.31|924.51|932.32|924.52|932.22|924.42|12
1654800680000|2022-06-09 18:51:20|932.3|924.5|932.3|924.5|932.3|924.5|932.3|924.5|1
1654800690000|2022-06-09 18:51:30|932.29|924.49|931.9|924.1|932.29|924.49|931.33|923.53|24
1654800700000|2022-06-09 18:51:40|931.89|924.09|931.78|923.98|931.92|924.12|931.78|923.98|5
1654800710000|2022-06-09 18:51:50|931.72|923.92|931.69|923.89|931.79|923.99|931.63|923.83|6
1654800720000|2022-06-09 18:52:00|931.72|923.92|932.57|924.77|932.57|924.77|931.56|923.76|20
1654800730000|2022-06-09 18:52:10|932.58|924.78|932.59|924.79|932.59|924.79|932.57|924.77|4
1654800740000|2022-06-09 18:52:20|932.97|925.17|932.49|924.69|933.03|925.23|932.49|924.69|9
1654800750000|2022-06-09 18:52:30|932.57|924.77|932.4|924.6|932.57|924.77|932.4|924.6|8
1654800760000|2022-06-09 18:52:40|932.57|924.77|932.5|924.7|932.62|924.82|932.5|924.7|4
1654800770000|2022-06-09 18:52:50|932.51|924.71|931.17|923.37|932.86|925.06|931.17|923.37|14
1654800780000|2022-06-09 18:53:00|931.23|923.43|931.3|923.5|931.36|923.56|931.16|923.36|15
1654800790000|2022-06-09 18:53:10|931.26|923.46|931.27|923.47|931.35|923.55|930.95|923.15|17
1654800800000|2022-06-09 18:53:20|931.28|923.48|931.31|923.51|931.33|923.53|931.27|923.47|12
1654800810000|2022-06-09 18:53:30|931.32|923.52|931.1|923.3|931.4|923.6|931.1|923.3|6
1654800820000|2022-06-09 18:53:40|931.03|923.23|930.85|923.05|931.03|923.23|930.48|922.68|20
1654800830000|2022-06-09 18:53:50|930.56|922.76|930.47|922.67|930.57|922.77|930.39|922.59|18
1654800840000|2022-06-09 18:54:00|930.45|922.65|929.88|922.08|930.45|922.65|929.42|921.62|24
1654800850000|2022-06-09 18:54:10|929.98|922.18|930.06|922.26|930.21|922.41|929.98|922.18|10
1654800860000|2022-06-09 18:54:20|930.18|922.38|930.28|922.48|930.3|922.5|930.18|922.38|10
1654800870000|2022-06-09 18:54:30|930.18|922.38|929.73|921.93|930.23|922.43|929.5|921.7|23
1654800880000|2022-06-09 18:54:40|929.69|921.89|929.41|921.61|929.69|921.89|929.41|921.61|18
1654800890000|2022-06-09 18:54:50|929.37|921.57|929.37|921.57|929.41|921.61|929.35|921.55|8
1654800900000|2022-06-09 18:55:00|929.32|921.52|929.36|921.56|929.45|921.65|929.31|921.51|16
1654800910000|2022-06-09 18:55:10|929.43|921.63|929.34|921.54|929.43|921.63|929.3|921.5|12
1654800920000|2022-06-09 18:55:20|929.39|921.59|929.3|921.5|929.39|921.59|929.3|921.5|7
1654800930000|2022-06-09 18:55:30|929.44|921.64|929.34|921.54|929.45|921.65|929.34|921.54|9
1654800940000|2022-06-09 18:55:40|929.42|921.62|929.67|921.87|930.05|922.25|929.42|921.62|12
1654800950000|2022-06-09 18:55:50|929.68|921.88|930.38|922.58|930.45|922.65|929.68|921.88|17
1654800960000|2022-06-09 18:56:00|930.37|922.57|930.56|922.76|930.56|922.76|930.36|922.56|5
1654800970000|2022-06-09 18:56:10|930.81|923.01|930.85|923.05|930.87|923.07|930.81|923.01|4
1654800980000|2022-06-09 18:56:20|930.77|922.97|930.38|922.58|930.95|923.15|930.3|922.5|13
1654800990000|2022-06-09 18:56:30|930.34|922.54|930.24|922.44|930.43|922.63|930.24|922.44|11
1654801000000|2022-06-09 18:56:40|930.06|922.26|930.08|922.28|930.09|922.29|930.06|922.26|4
1654801010000|2022-06-09 18:56:50|930.24|922.44|930.24|922.44|930.24|922.44|930.24|922.44|1
1654801020000|2022-06-09 18:57:00|930.25|922.45|930.06|922.26|930.27|922.47|930.06|922.26|7
1654801030000|2022-06-09 18:57:10|930.12|922.32|929.71|921.91|930.12|922.32|929.45|921.65|7
1654801040000|2022-06-09 18:57:20|929.69|921.89|929.78|921.98|929.78|921.98|929.69|921.89|6
1654801050000|2022-06-09 18:57:30|929.89|922.09|929.49|921.69|929.97|922.17|929.49|921.69|5
1654801060000|2022-06-09 18:57:40|929.46|921.66|928.56|920.76|929.53|921.73|928.55|920.75|17
1654801070000|2022-06-09 18:57:50|928.55|920.75|928.73|920.93|928.77|920.97|928.53|920.73|11
1654801080000|2022-06-09 18:58:00|928.74|920.94|928.73|920.93|928.76|920.96|928.73|920.93|3
1654801090000|2022-06-09 18:58:10|928.82|921.02|928.35|920.55|929.28|921.48|928.35|920.55|28
1654801100000|2022-06-09 18:58:20|928.36|920.56|928.18|920.38|928.36|920.56|928.18|920.38|3
1654801110000|2022-06-09 18:58:30|928.17|920.37|928.18|920.38|928.18|920.38|928.17|920.37|2
1654801120000|2022-06-09 18:58:40|928.27|920.47|929.54|921.74|929.67|921.87|928.27|920.47|22
1654801130000|2022-06-09 18:58:50|929.6|921.8|929.35|921.55|929.63|921.83|929.04|921.24|14
1654801140000|2022-06-09 18:59:00|929.17|921.37|929.21|921.41|929.36|921.56|928.73|920.93|22
1654801150000|2022-06-09 18:59:10|929.23|921.43|927.81|920.01|929.26|921.46|927.81|920.01|19
1654801160000|2022-06-09 18:59:20|927.77|919.97|927.37|919.57|928.2|920.4|927.28|919.48|28
1654801170000|2022-06-09 18:59:30|927.32|919.52|926.75|918.95|927.32|919.52|926.56|918.76|18
1654801180000|2022-06-09 18:59:40|926.79|918.99|926.38|918.58|926.99|919.19|926.38|918.58|16
1654801190000|2022-06-09 18:59:50|926.37|918.57|925.71|917.91|926.37|918.57|925.09|917.29|27
1654801200000|2022-06-09 19:00:00|925.72|917.92|926.23|918.43|926.89|919.09|925.72|917.92|29
1654801210000|2022-06-09 19:00:10|926.24|918.44|926.32|918.52|926.44|918.64|926.13|918.33|26
1654801220000|2022-06-09 19:00:20|926.33|918.53|926.19|918.39|926.52|918.72|926.02|918.22|24
1654801230000|2022-06-09 19:00:30|926.2|918.4|925.86|918.06|926.31|918.51|925.64|917.84|19
1654801240000|2022-06-09 19:00:40|925.65|917.85|924.95|917.15|925.65|917.85|924.95|917.15|20
1654801250000|2022-06-09 19:00:50|924.96|917.16|924.61|916.81|924.96|917.16|924.61|916.81|10
1654801260000|2022-06-09 19:01:00|924.48|916.68|922.34|914.54|924.48|916.68|922.34|914.54|29
1654801270000|2022-06-09 19:01:10|922.54|914.74|921.5|913.7|922.77|914.97|921.5|913.7|21
1654801280000|2022-06-09 19:01:20|921.43|913.63|921.52|913.72|921.7|913.9|921.22|913.42|28
1654801290000|2022-06-09 19:01:30|921.53|913.73|922.47|914.67|922.49|914.69|921.46|913.66|20
1654801300000|2022-06-09 19:01:40|922.09|914.29|922.16|914.36|922.21|914.41|922.08|914.28|8
1654801310000|2022-06-09 19:01:50|922.15|914.35|921.49|913.69|922.15|914.35|921.48|913.68|14
1654801320000|2022-06-09 19:02:00|921.5|913.7|921.25|913.45|921.57|913.77|921.25|913.45|10
1654801330000|2022-06-09 19:02:10|921.26|913.46|921.11|913.31|921.26|913.46|921.11|913.31|8
1654801340000|2022-06-09 19:02:20|920.82|913.02|920.39|912.59|920.82|913.02|920.38|912.58|13
1654801350000|2022-06-09 19:02:30|920.4|912.6|920.47|912.67|920.7|912.9|920.32|912.52|16
1654801360000|2022-06-09 19:02:40|920.5|912.7|920.59|912.79|920.59|912.79|920.34|912.54|14
1654801370000|2022-06-09 19:02:50|920.57|912.77|920.58|912.78|920.59|912.79|920.57|912.77|4
1654801380000|2022-06-09 19:03:00|920.72|912.92|920.51|912.71|920.72|912.92|920.47|912.67|12
1654801390000|2022-06-09 19:03:10|920.53|912.73|920.53|912.73|920.75|912.95|920.52|912.72|11
1654801400000|2022-06-09 19:03:20|920.52|912.72|920.59|912.79|920.62|912.82|920.37|912.57|9
1654801410000|2022-06-09 19:03:30|920.58|912.78|920.53|912.73|920.59|912.79|920.4|912.6|7
1654801420000|2022-06-09 19:03:40|920.58|912.78|920.6|912.8|920.6|912.8|920.58|912.78|3
1654801430000|2022-06-09 19:03:50|920.65|912.85|920.81|913.01|920.81|913.01|920.5|912.7|7
1654801440000|2022-06-09 19:04:00|920.8|913|920.87|913.07|920.95|913.15|920.8|913|8
1654801450000|2022-06-09 19:04:10|920.78|912.98|920.43|912.63|920.78|912.98|920.43|912.63|10
1654801460000|2022-06-09 19:04:20|920.45|912.65|920.44|912.64|920.46|912.66|920.43|912.63|7
1654801470000|2022-06-09 19:04:30|920.45|912.65|920.39|912.59|920.45|912.65|920.37|912.57|13
1654801480000|2022-06-09 19:04:40|920.4|912.6|920.32|912.52|920.4|912.6|920.32|912.52|4
1654801490000|2022-06-09 19:04:50|920.31|912.51|920.2|912.4|920.31|912.51|920.2|912.4|4
1654801500000|2022-06-09 19:05:00|920.23|912.43|919.53|911.73|920.26|912.46|919.39|911.59|12
1654801510000|2022-06-09 19:05:10|919.41|911.61|919.47|911.67|919.52|911.72|919.26|911.46|11
1654801520000|2022-06-09 19:05:20|919.54|911.74|920.18|912.38|920.2|912.4|919.54|911.74|15
1654801530000|2022-06-09 19:05:30|920.13|912.33|920.22|912.42|920.22|912.42|920.08|912.28|9
1654801540000|2022-06-09 19:05:40|920.21|912.41|920.5|912.7|920.53|912.73|920.21|912.41|18
1654801550000|2022-06-09 19:05:50|920.46|912.66|920.48|912.68|920.5|912.7|920.25|912.45|13
1654801560000|2022-06-09 19:06:00|920.38|912.58|920.35|912.55|920.48|912.68|920.35|912.55|9
1654801570000|2022-06-09 19:06:10|920.36|912.56|920.39|912.59|920.42|912.62|920.36|912.56|6
1654801590000|2022-06-09 19:06:30|920.4|912.6|920.57|912.77|920.69|912.89|920.4|912.6|12
1654801600000|2022-06-09 19:06:40|920.64|912.84|920.62|912.82|920.74|912.94|920.57|912.77|12
1654801610000|2022-06-09 19:06:50|920.68|912.88|922.12|914.32|922.19|914.39|920.65|912.85|23
1654801620000|2022-06-09 19:07:00|922.11|914.31|922.72|914.92|922.72|914.92|922.09|914.29|22
1654801630000|2022-06-09 19:07:10|922.6|914.8|922.95|915.15|922.95|915.15|922.58|914.78|16
1654801640000|2022-06-09 19:07:20|922.94|915.14|922.76|914.96|923.23|915.43|922.4|914.6|23
1654801650000|2022-06-09 19:07:30|922.73|914.93|922.57|914.77|922.73|914.93|922.26|914.46|15
1654801660000|2022-06-09 19:07:40|922.56|914.76|922.86|915.06|922.97|915.17|922.56|914.76|23
1654801670000|2022-06-09 19:07:50|922.91|915.11|922.3|914.5|923.04|915.24|922.27|914.47|11
1654801680000|2022-06-09 19:08:00|922.41|914.61|921.53|913.73|922.41|914.61|921.46|913.66|12
1654801690000|2022-06-09 19:08:10|921.45|913.65|921.46|913.66|921.47|913.67|921.32|913.52|10
1654801700000|2022-06-09 19:08:20|921.45|913.65|922.07|914.27|922.22|914.42|921.39|913.59|15
1654801710000|2022-06-09 19:08:30|922.08|914.28|922.38|914.58|922.7|914.9|922.07|914.27|16
1654801720000|2022-06-09 19:08:40|922.5|914.7|924.54|916.74|924.62|916.82|922.33|914.53|26
1654801730000|2022-06-09 19:08:50|924.58|916.78|925.21|917.41|925.21|917.41|924.58|916.78|19
1654801740000|2022-06-09 19:09:00|925.39|917.59|924.61|916.81|925.39|917.59|924.44|916.64|14
1654801750000|2022-06-09 19:09:10|924.59|916.79|924.5|916.7|924.59|916.79|924.46|916.66|13
1654801760000|2022-06-09 19:09:20|924.51|916.71|924.58|916.78|924.61|916.81|924.43|916.63|11
1654801770000|2022-06-09 19:09:30|924.54|916.74|924.4|916.6|924.57|916.77|924.39|916.59|7
1654801780000|2022-06-09 19:09:40|924.41|916.61|923.4|915.6|924.41|916.61|923.34|915.54|14
1654801790000|2022-06-09 19:09:50|923.49|915.69|923.36|915.56|923.49|915.69|923.36|915.56|13
1654801800000|2022-06-09 19:10:00|923.37|915.57|923.5|915.7|923.51|915.71|923.36|915.56|10
1654801810000|2022-06-09 19:10:10|923.51|915.71|923.4|915.6|923.51|915.71|923.39|915.59|10
1654801820000|2022-06-09 19:10:20|923.49|915.69|923.47|915.67|923.49|915.69|923.46|915.66|4
1654801830000|2022-06-09 19:10:30|923.48|915.68|923.38|915.58|923.5|915.7|923.36|915.56|4
1654801840000|2022-06-09 19:10:40|923.36|915.56|923.36|915.56|923.4|915.6|923.36|915.56|3
1654801850000|2022-06-09 19:10:50|923.41|915.61|922.61|914.81|923.42|915.62|922.61|914.81|6
1654801860000|2022-06-09 19:11:00|922.6|914.8|921.9|914.1|922.6|914.8|921.9|914.1|20
1654801870000|2022-06-09 19:11:10|921.91|914.11|921.49|913.69|921.91|914.11|921.48|913.68|16
1654801880000|2022-06-09 19:11:20|921.44|913.64|921.4|913.6|921.49|913.69|921.32|913.52|6
1654801890000|2022-06-09 19:11:30|921.39|913.59|921.39|913.59|921.46|913.66|921.31|913.51|9
1654801900000|2022-06-09 19:11:40|921.42|913.62|922.14|914.34|922.26|914.46|921.42|913.62|18
1654801910000|2022-06-09 19:11:50|922.3|914.5|922.82|915.02|922.82|915.02|922.3|914.5|16
1654801920000|2022-06-09 19:12:00|922.9|915.1|922.9|915.1|922.9|915.1|922.9|915.1|1
1654801930000|2022-06-09 19:12:10|922.86|915.06|922.89|915.09|922.93|915.13|922.86|915.06|5
1654801940000|2022-06-09 19:12:20|922.83|915.03|922.29|914.49|922.83|915.03|922.25|914.45|9
1654801950000|2022-06-09 19:12:30|922.3|914.5|922.27|914.47|922.33|914.53|922.27|914.47|3
1654801960000|2022-06-09 19:12:40|922.26|914.46|922.62|914.82|922.62|914.82|922.21|914.41|12
1654801970000|2022-06-09 19:12:50|922.63|914.83|922.32|914.52|922.63|914.83|922.26|914.46|17
1654801980000|2022-06-09 19:13:00|922.33|914.53|922.73|914.93|922.73|914.93|922.33|914.53|11
1654801990000|2022-06-09 19:13:10|922.86|915.06|922.86|915.06|922.86|915.06|922.86|915.06|1
1654802000000|2022-06-09 19:13:20|922.75|914.95|922.37|914.57|922.96|915.16|922.37|914.57|10
1654802010000|2022-06-09 19:13:30|922.23|914.43|922.29|914.49|922.29|914.49|922.22|914.42|6
1654802020000|2022-06-09 19:13:40|922.31|914.51|922.47|914.67|922.72|914.92|922.31|914.51|16
1654802030000|2022-06-09 19:13:50|922.45|914.65|922.44|914.64|922.45|914.65|922.32|914.52|6
1654802040000|2022-06-09 19:14:00|922.47|914.67|922.41|914.61|922.49|914.69|922.41|914.61|4
1654802050000|2022-06-09 19:14:10|922.42|914.62|922.39|914.59|922.58|914.78|922.17|914.37|15
1654802060000|2022-06-09 19:14:20|922.4|914.6|922.51|914.71|922.51|914.71|922.36|914.56|20
1654802070000|2022-06-09 19:14:30|922.5|914.7|922.76|914.96|922.76|914.96|922.24|914.44|20
1654802080000|2022-06-09 19:14:40|922.77|914.97|922.77|914.97|922.77|914.97|922.77|914.97|1
1654802090000|2022-06-09 19:14:50|922.69|914.89|922.67|914.87|922.72|914.92|922.67|914.87|7
1654802100000|2022-06-09 19:15:00|922.66|914.86|923.07|915.27|923.07|915.27|922.33|914.53|22
1654802110000|2022-06-09 19:15:10|923.06|915.26|922.98|915.18|923.26|915.46|922.98|915.18|12
1654802120000|2022-06-09 19:15:20|923.19|915.39|922.39|914.59|923.2|915.4|922.39|914.59|12
1654802130000|2022-06-09 19:15:30|922.5|914.7|922.51|914.71|922.67|914.87|922.46|914.66|16
1654802140000|2022-06-09 19:15:40|922.41|914.61|922.39|914.59|922.64|914.84|922.38|914.58|15
1654802150000|2022-06-09 19:15:50|922.41|914.61|922.23|914.43|922.5|914.7|922.23|914.43|8
1654802160000|2022-06-09 19:16:00|922.22|914.42|921.71|913.91|922.34|914.54|921.71|913.91|7
1654802170000|2022-06-09 19:16:10|921.65|913.85|921.39|913.59|921.66|913.86|921.34|913.54|8
1654802180000|2022-06-09 19:16:20|921.4|913.6|921.92|914.12|921.92|914.12|921.35|913.55|14
1654802190000|2022-06-09 19:16:30|921.85|914.05|921.28|913.48|921.89|914.09|921.28|913.48|17
1654802200000|2022-06-09 19:16:40|921.42|913.62|920.89|913.09|921.42|913.62|920.89|913.09|3
1654802220000|2022-06-09 19:17:00|921.24|913.44|920.55|912.75|921.26|913.46|920.55|912.75|13
1654802230000|2022-06-09 19:17:10|920.54|912.74|920.61|912.81|920.81|913.01|920.49|912.69|8
1654802240000|2022-06-09 19:17:20|920.62|912.82|920.68|912.88|920.76|912.96|920.62|912.82|5
1654802250000|2022-06-09 19:17:30|920.72|912.92|920.79|912.99|920.85|913.05|920.62|912.82|11
1654802260000|2022-06-09 19:17:40|920.71|912.91|920.78|912.98|920.85|913.05|920.66|912.86|6
1654802270000|2022-06-09 19:17:50|920.79|912.99|920.82|913.02|920.82|913.02|920.78|912.98|3
1654802280000|2022-06-09 19:18:00|920.8|913|920.39|912.59|920.81|913.01|920.34|912.54|12
1654802290000|2022-06-09 19:18:10|920.41|912.61|921.24|913.44|921.39|913.59|920.11|912.31|14
1654802300000|2022-06-09 19:18:20|921.21|913.41|922.06|914.26|922.06|914.26|921.21|913.41|26
1654802310000|2022-06-09 19:18:30|922.05|914.25|922.03|914.23|922.05|914.25|921.97|914.17|5
1654802320000|2022-06-09 19:18:40|922.05|914.25|923.29|915.49|923.39|915.59|922.05|914.25|16
1654802330000|2022-06-09 19:18:50|923.3|915.5|924.61|916.81|924.75|916.95|923.3|915.5|27
1654802340000|2022-06-09 19:19:00|924.57|916.77|924.27|916.47|924.58|916.78|924.25|916.45|16
1654802350000|2022-06-09 19:19:10|924.28|916.48|924.12|916.32|924.3|916.5|923.93|916.13|9
1654802360000|2022-06-09 19:19:20|924.14|916.34|925.32|917.52|925.32|917.52|924.14|916.34|26
1654802370000|2022-06-09 19:19:30|925.33|917.53|925.84|918.04|925.84|918.04|925.25|917.45|24
1654802380000|2022-06-09 19:19:40|925.88|918.08|926.4|918.6|926.63|918.83|925.67|917.87|22
1654802390000|2022-06-09 19:19:50|926.59|918.79|927.95|920.15|928.37|920.57|926.59|918.79|28
1654802400000|2022-06-09 19:20:00|927.83|920.03|927.18|919.38|927.83|920.03|927.18|919.38|19
1654802410000|2022-06-09 19:20:10|927.17|919.37|926.2|918.4|927.18|919.38|926.19|918.39|15
1654802420000|2022-06-09 19:20:20|926.21|918.41|926.66|918.86|926.83|919.03|926.2|918.4|14
1654802430000|2022-06-09 19:20:30|926.71|918.91|926.55|918.75|926.86|919.06|926.51|918.71|20
1654802440000|2022-06-09 19:20:40|926.61|918.81|926.37|918.57|926.72|918.92|926.36|918.56|15
1654802450000|2022-06-09 19:20:50|926.36|918.56|926.49|918.69|926.53|918.73|926.36|918.56|8
1654802460000|2022-06-09 19:21:00|926.53|918.73|926.52|918.72|926.54|918.74|926.45|918.65|9
1654802470000|2022-06-09 19:21:10|926.53|918.73|926.17|918.37|926.54|918.74|926.05|918.25|21
1654802480000|2022-06-09 19:21:20|926.18|918.38|926.31|918.51|926.89|919.09|926.11|918.31|15
1654802490000|2022-06-09 19:21:30|926.3|918.5|926.21|918.41|926.3|918.5|926.19|918.39|12
1654802500000|2022-06-09 19:21:40|926.22|918.42|926.1|918.3|926.22|918.42|926.09|918.29|6
1654802510000|2022-06-09 19:21:50|926.09|918.29|926.33|918.53|926.36|918.56|926.07|918.27|14
1654802520000|2022-06-09 19:22:00|926.34|918.54|924.61|916.81|926.34|918.54|924.61|916.81|23
1654802530000|2022-06-09 19:22:10|924.57|916.77|924.02|916.22|924.57|916.77|923.99|916.19|22
1654802540000|2022-06-09 19:22:20|924.01|916.21|924|916.2|924.03|916.23|923.97|916.17|9
1654802550000|2022-06-09 19:22:30|923.7|915.9|923.38|915.58|924.02|916.22|923.38|915.58|23
1654802560000|2022-06-09 19:22:40|923.16|915.36|923.91|916.11|923.91|916.11|923.03|915.23|12
1654802570000|2022-06-09 19:22:50|923.93|916.13|923.37|915.57|923.93|916.13|923.06|915.26|15
1654802580000|2022-06-09 19:23:00|923.38|915.58|924.65|916.85|924.69|916.89|923.38|915.58|19
1654802590000|2022-06-09 19:23:10|924.7|916.9|925.52|917.72|925.52|917.72|924.59|916.79|11
1654802600000|2022-06-09 19:23:20|925.54|917.74|925.39|917.59|925.77|917.97|925.33|917.53|20
1654802610000|2022-06-09 19:23:30|925.45|917.65|925.3|917.5|925.45|917.65|925.3|917.5|8
1654802620000|2022-06-09 19:23:40|925.31|917.51|925.58|917.78|925.61|917.81|925.31|917.51|8
1654802630000|2022-06-09 19:23:50|925.6|917.8|925.31|917.51|925.6|917.8|925.3|917.5|10
1654802640000|2022-06-09 19:24:00|925.35|917.55|925.25|917.45|925.36|917.56|925.25|917.45|10
1654802650000|2022-06-09 19:24:10|925.19|917.39|925.21|917.41|925.25|917.45|925.18|917.38|7
1654802660000|2022-06-09 19:24:20|925.19|917.39|925.34|917.54|925.36|917.56|925.02|917.22|20
1654802670000|2022-06-09 19:24:30|925.31|917.51|925.61|917.81|925.7|917.9|925.25|917.45|17
1654802680000|2022-06-09 19:24:40|925.62|917.82|925.41|917.61|925.69|917.89|925.4|917.6|12
1654802690000|2022-06-09 19:24:50|925.42|917.62|925.29|917.49|925.42|917.62|925.29|917.49|8
1654802700000|2022-06-09 19:25:00|925.3|917.5|925.22|917.42|925.3|917.5|925.2|917.4|13
1654802710000|2022-06-09 19:25:10|925.21|917.41|924.56|916.76|925.21|917.41|924.45|916.65|15
1654802720000|2022-06-09 19:25:20|924.59|916.79|924.08|916.28|924.59|916.79|924.08|916.28|15
1654802730000|2022-06-09 19:25:30|924.01|916.21|923.94|916.14|924.09|916.29|923.94|916.14|13
1654802740000|2022-06-09 19:25:40|923.95|916.15|923.97|916.17|924.06|916.26|923.82|916.02|11
1654802750000|2022-06-09 19:25:50|923.96|916.16|923.49|915.69|923.96|916.16|923.42|915.62|15
1654802760000|2022-06-09 19:26:00|923.29|915.49|923.29|915.49|923.29|915.49|923.29|915.49|1
1654802780000|2022-06-09 19:26:20|923.31|915.51|923.54|915.74|923.9|916.1|923.28|915.48|10
1654802790000|2022-06-09 19:26:30|923.43|915.63|923.51|915.71|923.52|915.72|923.3|915.5|15
1654802800000|2022-06-09 19:26:40|923.43|915.63|923.43|915.63|923.53|915.73|923.43|915.63|3
1654802820000|2022-06-09 19:27:00|923.35|915.55|923.54|915.74|923.54|915.74|923.3|915.5|8
1654802830000|2022-06-09 19:27:10|923.44|915.64|924.91|917.11|925.23|917.43|923.33|915.53|28
1654802840000|2022-06-09 19:27:20|925.1|917.3|924.46|916.66|925.1|917.3|924.42|916.62|10
1654802850000|2022-06-09 19:27:30|924.12|916.32|923.41|915.61|924.12|916.32|923.41|915.61|7
1654802860000|2022-06-09 19:27:40|923.3|915.5|923.99|916.19|924.35|916.55|923.28|915.48|15
1654802870000|2022-06-09 19:27:50|924.09|916.29|923.53|915.73|924.15|916.35|923.53|915.73|10
1654802880000|2022-06-09 19:28:00|923.54|915.74|924.16|916.36|924.2|916.4|923.53|915.73|11
1654802890000|2022-06-09 19:28:10|924.17|916.37|924.17|916.37|924.17|916.37|924.17|916.37|1
1654802900000|2022-06-09 19:28:20|924.16|916.36|924.33|916.53|924.34|916.54|924.16|916.36|4
1654802910000|2022-06-09 19:28:30|924.21|916.41|924.2|916.4|924.21|916.41|924.2|916.4|2
1654802920000|2022-06-09 19:28:40|924.21|916.41|923.35|915.55|924.21|916.41|923.35|915.55|10
1654802930000|2022-06-09 19:28:50|923.32|915.52|923.56|915.76|923.56|915.76|923.32|915.52|7
1654802940000|2022-06-09 19:29:00|923.48|915.68|923.39|915.59|923.48|915.68|923.32|915.52|9
1654802950000|2022-06-09 19:29:10|923.47|915.67|922.69|914.89|923.48|915.68|922.52|914.72|18
1654802960000|2022-06-09 19:29:20|922.68|914.88|922.58|914.78|922.69|914.89|922.39|914.59|17
1654802970000|2022-06-09 19:29:30|922.56|914.76|922.47|914.67|922.56|914.76|922.45|914.65|9
1654802980000|2022-06-09 19:29:40|922.46|914.66|922.88|915.08|923.08|915.28|922.32|914.52|17
1654802990000|2022-06-09 19:29:50|922.95|915.15|922.41|914.61|923.19|915.39|922.41|914.61|12
1654803000000|2022-06-09 19:30:00|922.4|914.6|923.48|915.68|923.48|915.68|922.4|914.6|21
1654803010000|2022-06-09 19:30:10|923.52|915.72|923.96|916.16|924.02|916.22|923.47|915.67|24
1654803020000|2022-06-09 19:30:20|924|916.2|923.95|916.15|924.04|916.24|923.94|916.14|6
1654803030000|2022-06-09 19:30:30|923.91|916.11|923.55|915.75|923.91|916.11|923.55|915.75|9
1654803040000|2022-06-09 19:30:40|923.54|915.74|923.28|915.48|923.65|915.85|923.22|915.42|9
1654803050000|2022-06-09 19:30:50|923.29|915.49|923.23|915.43|923.29|915.49|923.23|915.43|3
1654803060000|2022-06-09 19:31:00|923.31|915.51|923.33|915.53|923.39|915.59|923.31|915.51|6
1654803070000|2022-06-09 19:31:10|923.34|915.54|923.35|915.55|923.51|915.71|923.3|915.5|20
1654803080000|2022-06-09 19:31:20|923.34|915.54|923.27|915.47|923.35|915.55|923.26|915.46|4
1654803090000|2022-06-09 19:31:30|923.26|915.46|923.61|915.81|923.61|915.81|923.16|915.36|16
1654803100000|2022-06-09 19:31:40|923.62|915.82|923.62|915.82|923.74|915.94|923.62|915.82|6
1654803110000|2022-06-09 19:31:50|923.63|915.83|923.92|916.12|924.01|916.21|923.61|915.81|6
1654803120000|2022-06-09 19:32:00|924.35|916.55|924.76|916.96|924.76|916.96|924.35|916.55|14
1654803130000|2022-06-09 19:32:10|924.75|916.95|926.26|918.46|926.37|918.57|924.68|916.88|27
1654803140000|2022-06-09 19:32:20|926.25|918.45|925.07|917.27|926.3|918.5|925.07|917.27|18
1654803150000|2022-06-09 19:32:30|925.06|917.26|924.43|916.63|925.06|917.26|924.43|916.63|21
1654803160000|2022-06-09 19:32:40|924.42|916.62|924.24|916.44|924.42|916.62|924.19|916.39|10
1654803170000|2022-06-09 19:32:50|924.18|916.38|924.06|916.26|924.18|916.38|923.96|916.16|12
1654803180000|2022-06-09 19:33:00|924.03|916.23|923.64|915.84|924.03|916.23|923.61|915.81|11
1654803190000|2022-06-09 19:33:10|923.67|915.87|923.26|915.46|923.67|915.87|923.26|915.46|12
1654803200000|2022-06-09 19:33:20|923.32|915.52|922.65|914.85|923.39|915.59|922.52|914.72|12
1654803210000|2022-06-09 19:33:30|922.54|914.74|922.15|914.35|922.54|914.74|922.13|914.33|13
1654803220000|2022-06-09 19:33:40|922.16|914.36|922.11|914.31|922.16|914.36|922.11|914.31|2
1654803230000|2022-06-09 19:33:50|922.16|914.36|922.18|914.38|922.25|914.45|922.11|914.31|9
1654803240000|2022-06-09 19:34:00|922.17|914.37|921.81|914.01|922.17|914.37|921.67|913.87|15
1654803250000|2022-06-09 19:34:10|921.95|914.15|921.98|914.18|921.98|914.18|921.8|914|7
1654803260000|2022-06-09 19:34:20|921.99|914.19|922|914.2|922|914.2|921.99|914.19|2
1654803270000|2022-06-09 19:34:30|922.03|914.23|922.07|914.27|922.07|914.27|922.03|914.23|3
1654803280000|2022-06-09 19:34:40|922.08|914.28|922.8|915|922.91|915.11|922.08|914.28|13
1654803290000|2022-06-09 19:34:50|922.79|914.99|922.83|915.03|922.97|915.17|922.79|914.99|5
1654803300000|2022-06-09 19:35:00|922.82|915.02|924.55|916.75|924.67|916.87|922.79|914.99|26
1654803310000|2022-06-09 19:35:10|924.54|916.74|923.32|915.52|924.54|916.74|923.24|915.44|25
1654803320000|2022-06-09 19:35:20|923.31|915.51|922.71|914.91|923.31|915.51|922.45|914.65|22
1654803330000|2022-06-09 19:35:30|922.72|914.92|923.25|915.45|923.35|915.55|922.62|914.82|17
1654803340000|2022-06-09 19:35:40|923.28|915.48|923.22|915.42|923.42|915.62|923.12|915.32|16
1654803350000|2022-06-09 19:35:50|923.26|915.46|923.22|915.42|923.26|915.46|923.21|915.41|18
1654803360000|2022-06-09 19:36:00|923.21|915.41|923.26|915.46|923.71|915.91|923.16|915.36|20
1654803370000|2022-06-09 19:36:10|923.34|915.54|923.32|915.52|923.36|915.56|923.32|915.52|5
1654803380000|2022-06-09 19:36:20|923.34|915.54|923.46|915.66|923.54|915.74|923.32|915.52|13
1654803390000|2022-06-09 19:36:30|923.45|915.65|923.32|915.52|923.47|915.67|923.28|915.48|9
1654803400000|2022-06-09 19:36:40|923.37|915.57|923.91|916.11|923.91|916.11|923.37|915.57|12
1654803410000|2022-06-09 19:36:50|923.98|916.18|924.18|916.38|924.5|916.7|923.98|916.18|13
1654803420000|2022-06-09 19:37:00|924.17|916.37|923.42|915.62|924.18|916.38|923.39|915.59|9
1654803430000|2022-06-09 19:37:10|923.41|915.61|923.68|915.88|923.81|916.01|923.36|915.56|12
1654803440000|2022-06-09 19:37:20|923.69|915.89|923.42|915.62|924.01|916.21|923.42|915.62|18
1654803450000|2022-06-09 19:37:30|923.43|915.63|923.12|915.32|923.43|915.63|923.12|915.32|15
1654803460000|2022-06-09 19:37:40|923.13|915.33|923.1|915.3|923.13|915.33|923.1|915.3|6
1654803470000|2022-06-09 19:37:50|923.11|915.31|923.02|915.22|923.11|915.31|922.77|914.97|16
1654803480000|2022-06-09 19:38:00|923.12|915.32|923.68|915.88|923.68|915.88|923.12|915.32|14
1654803490000|2022-06-09 19:38:10|923.65|915.85|923.63|915.83|923.65|915.85|923.39|915.59|12
1654803500000|2022-06-09 19:38:20|923.9|916.1|924|916.2|924.01|916.21|923.9|916.1|11
1654803510000|2022-06-09 19:38:30|924.05|916.25|924.39|916.59|924.4|916.6|923.97|916.17|11
1654803520000|2022-06-09 19:38:40|924.4|916.6|925.37|917.57|925.47|917.67|924.32|916.52|21
1654803530000|2022-06-09 19:38:50|925.17|917.37|925.73|917.93|925.73|917.93|925.17|917.37|16
1654803540000|2022-06-09 19:39:00|925.76|917.96|925.75|917.95|926.12|918.32|925.5|917.7|17
1654803550000|2022-06-09 19:39:10|925.63|917.83|926.12|918.32|926.12|918.32|925.51|917.71|14
1654803560000|2022-06-09 19:39:20|925.85|918.05|925.69|917.89|925.85|918.05|925.44|917.64|7
1654803570000|2022-06-09 19:39:30|925.64|917.84|925.2|917.4|925.71|917.91|925.19|917.39|7
1654803580000|2022-06-09 19:39:40|925.49|917.69|925.54|917.74|925.61|917.81|925.44|917.64|11
1654803590000|2022-06-09 19:39:50|925.83|918.03|925.84|918.04|925.84|918.04|925.54|917.74|4
1654803600000|2022-06-09 19:40:00|926.02|918.22|926.02|918.22|926.02|918.22|926.02|918.22|1
1654803610000|2022-06-09 19:40:10|925.9|918.1|925.86|918.06|925.9|918.1|925.62|917.82|4
1654803620000|2022-06-09 19:40:20|925.83|918.03|925.76|917.96|925.83|918.03|925.74|917.94|4
1654803630000|2022-06-09 19:40:30|925.77|917.97|925.48|917.68|925.79|917.99|925.44|917.64|15
1654803640000|2022-06-09 19:40:40|925.3|917.5|925.42|917.62|925.42|917.62|925.3|917.5|8
1654803650000|2022-06-09 19:40:50|925.43|917.63|925.32|917.52|925.44|917.64|925.32|917.52|12
1654803660000|2022-06-09 19:41:00|925.33|917.53|925|917.2|925.33|917.53|924.79|916.99|11
1654803670000|2022-06-09 19:41:10|924.99|917.19|924.91|917.11|925.02|917.22|924.85|917.05|9
1654803680000|2022-06-09 19:41:20|924.89|917.09|924.37|916.57|924.91|917.11|924.22|916.42|10
1654803690000|2022-06-09 19:41:30|924.36|916.56|924.27|916.47|924.36|916.56|924.27|916.47|3
1654803700000|2022-06-09 19:41:40|924.26|916.46|924.58|916.78|924.63|916.83|924.18|916.38|24
1654803710000|2022-06-09 19:41:50|924.69|916.89|924.73|916.93|924.77|916.97|924.69|916.89|6
1654803720000|2022-06-09 19:42:00|924.72|916.92|925|917.2|925.07|917.27|924.72|916.92|7
1654803730000|2022-06-09 19:42:10|925.08|917.28|925.3|917.5|925.47|917.67|925.08|917.28|17
1654803740000|2022-06-09 19:42:20|925.27|917.47|925.19|917.39|925.45|917.65|925.15|917.35|16
1654803750000|2022-06-09 19:42:30|925.55|917.75|926.14|918.34|926.14|918.34|925.19|917.39|10
1654803760000|2022-06-09 19:42:40|925.85|918.05|926.38|918.58|926.38|918.58|925.85|918.05|8
1654803770000|2022-06-09 19:42:50|926.47|918.67|927.52|919.72|927.52|919.72|926.47|918.67|20
1654803780000|2022-06-09 19:43:00|927.57|919.77|927.31|919.51|927.93|920.13|927.14|919.34|12
1654803790000|2022-06-09 19:43:10|927.39|919.59|926.69|918.89|927.39|919.59|926.69|918.89|8
1654803800000|2022-06-09 19:43:20|926.72|918.92|926.65|918.85|926.73|918.93|926.5|918.7|8
1654803810000|2022-06-09 19:43:30|926.57|918.77|926.27|918.47|926.57|918.77|926.1|918.3|8
1654803820000|2022-06-09 19:43:40|926.28|918.48|925.93|918.13|926.28|918.48|925.93|918.13|11
1654803830000|2022-06-09 19:43:50|925.94|918.14|926.02|918.22|926.02|918.22|925.88|918.08|7
1654803840000|2022-06-09 19:44:00|925.94|918.14|926.05|918.25|926.09|918.29|925.94|918.14|8
1654803850000|2022-06-09 19:44:10|925.85|918.05|925.81|918.01|925.85|918.05|925.81|918.01|2
1654803860000|2022-06-09 19:44:20|925.79|917.99|926.04|918.24|926.21|918.41|925.78|917.98|8
1654803870000|2022-06-09 19:44:30|926.07|918.27|926.82|919.02|927.08|919.28|926.07|918.27|17
1654803880000|2022-06-09 19:44:40|926.83|919.03|926.73|918.93|926.83|919.03|926.68|918.88|6
1654803890000|2022-06-09 19:44:50|926.75|918.95|926.98|919.18|926.98|919.18|926.75|918.95|5
1654803900000|2022-06-09 19:45:00|926.96|919.16|926.9|919.1|926.96|919.16|926.9|919.1|7
1654803910000|2022-06-09 19:45:10|926.89|919.09|926.94|919.14|926.94|919.14|926.89|919.09|5
1654803920000|2022-06-09 19:45:20|926.93|919.13|926.93|919.13|926.93|919.13|926.93|919.13|1
1654803930000|2022-06-09 19:45:30|926.92|919.12|927.54|919.74|927.54|919.74|926.9|919.1|16
1654803940000|2022-06-09 19:45:40|927.47|919.67|927.17|919.37|927.49|919.69|927.17|919.37|12
1654803950000|2022-06-09 19:45:50|927.18|919.38|927.25|919.45|927.5|919.7|927.18|919.38|15
1654803960000|2022-06-09 19:46:00|927.26|919.46|926.33|918.53|927.26|919.46|926.21|918.41|19
1654803970000|2022-06-09 19:46:10|926.36|918.56|926.71|918.91|926.77|918.97|926.36|918.56|13
1654803980000|2022-06-09 19:46:20|926.72|918.92|926.43|918.63|926.72|918.92|926.4|918.6|9
1654803990000|2022-06-09 19:46:30|926.42|918.62|925.51|917.71|926.5|918.7|925.51|917.71|19
1654804000000|2022-06-09 19:46:40|925.52|917.72|925.83|918.03|925.87|918.07|925.44|917.64|17
1654804010000|2022-06-09 19:46:50|925.82|918.02|925.71|917.91|925.82|918.02|925.67|917.87|8
1654804020000|2022-06-09 19:47:00|925.77|917.97|925.86|918.06|925.96|918.16|925.77|917.97|5
1654804030000|2022-06-09 19:47:10|925.83|918.03|925.26|917.46|925.83|918.03|925.26|917.46|8
1654804040000|2022-06-09 19:47:20|925.24|917.44|925.21|917.41|925.24|917.44|925.21|917.41|4
1654804050000|2022-06-09 19:47:30|925.2|917.4|925.23|917.43|925.25|917.45|925.18|917.38|8
1654804060000|2022-06-09 19:47:40|925.19|917.39|924.39|916.59|925.19|917.39|924.38|916.58|25
1654804070000|2022-06-09 19:47:50|924.46|916.66|924.43|916.63|924.47|916.67|924.39|916.59|7
1654804080000|2022-06-09 19:48:00|924.41|916.61|924.16|916.36|924.41|916.61|923.9|916.1|6
1654804100000|2022-06-09 19:48:20|924.14|916.34|923.61|915.81|924.14|916.34|923.61|915.81|10
1654804110000|2022-06-09 19:48:30|923.6|915.8|923.3|915.5|923.66|915.86|923.29|915.49|18
1654804130000|2022-06-09 19:48:50|923.34|915.54|923.18|915.38|923.35|915.55|923.16|915.36|10
1654804140000|2022-06-09 19:49:00|923.16|915.36|922.99|915.19|923.21|915.41|922.99|915.19|10
1654804150000|2022-06-09 19:49:10|922.98|915.18|923.04|915.24|923.05|915.25|922.98|915.18|7
1654804160000|2022-06-09 19:49:20|923|915.2|923.08|915.28|923.08|915.28|923|915.2|3
1654804170000|2022-06-09 19:49:30|923.11|915.31|923.13|915.33|923.34|915.54|923.11|915.31|14
1654804180000|2022-06-09 19:49:40|923.15|915.35|923.68|915.88|923.68|915.88|923.15|915.35|9
1654804190000|2022-06-09 19:49:50|923.71|915.91|923.91|916.11|924.13|916.33|923.64|915.84|20
1654804200000|2022-06-09 19:50:00|923.85|916.05|923.22|915.42|923.85|916.05|923.18|915.38|18
1654804210000|2022-06-09 19:50:10|923.21|915.41|922.89|915.09|923.21|915.41|922.76|914.96|8
1654804220000|2022-06-09 19:50:20|922.9|915.1|923.08|915.28|923.14|915.34|922.89|915.09|11
1654804230000|2022-06-09 19:50:30|923.07|915.27|923.44|915.64|923.66|915.86|923.07|915.27|16
1654804240000|2022-06-09 19:50:40|923.64|915.84|923.39|915.59|923.64|915.84|923.36|915.56|7
1654804250000|2022-06-09 19:50:50|923.4|915.6|923.54|915.74|923.78|915.98|923.4|915.6|15
1654804260000|2022-06-09 19:51:00|923.51|915.71|923.55|915.75|923.55|915.75|923.34|915.54|14
1654804270000|2022-06-09 19:51:10|923.49|915.69|923.59|915.79|923.59|915.79|923.46|915.66|7
1654804280000|2022-06-09 19:51:20|923.65|915.85|923.12|915.32|923.8|916|923.07|915.27|17
1654804290000|2022-06-09 19:51:30|922.85|915.05|922.08|914.28|923.04|915.24|922.05|914.25|23
1654804300000|2022-06-09 19:51:40|922.09|914.29|922|914.2|922.09|914.29|922|914.2|7
1654804310000|2022-06-09 19:51:50|921.86|914.06|921.76|913.96|921.88|914.08|921.76|913.96|7
1654804320000|2022-06-09 19:52:00|921.86|914.06|922.1|914.3|922.19|914.39|921.67|913.87|12
1654804330000|2022-06-09 19:52:10|922.18|914.38|922.18|914.38|922.29|914.49|922.07|914.27|11
1654804340000|2022-06-09 19:52:20|922.26|914.46|922.55|914.75|922.86|915.06|922.26|914.46|12
1654804350000|2022-06-09 19:52:30|922.6|914.8|923.07|915.27|923.08|915.28|922.6|914.8|13
1654804360000|2022-06-09 19:52:40|923.06|915.26|923.07|915.27|923.14|915.34|922.9|915.1|9
1654804370000|2022-06-09 19:52:50|922.94|915.14|923.01|915.21|923.05|915.25|922.45|914.65|17
1654804380000|2022-06-09 19:53:00|922.93|915.13|922.67|914.87|922.93|915.13|922.65|914.85|8
1654804390000|2022-06-09 19:53:10|922.65|914.85|923.02|915.22|923.1|915.3|922.65|914.85|13
1654804400000|2022-06-09 19:53:20|922.98|915.18|923.21|915.41|923.21|915.41|922.98|915.18|8
1654804410000|2022-06-09 19:53:30|923.09|915.29|923.23|915.43|923.23|915.43|923.03|915.23|6
1654804420000|2022-06-09 19:53:40|923.21|915.41|922.79|914.99|923.23|915.43|922.79|914.99|12
1654804430000|2022-06-09 19:53:50|922.78|914.98|922.51|914.71|922.82|915.02|922.39|914.59|16
1654804440000|2022-06-09 19:54:00|922.36|914.56|922.28|914.48|922.39|914.59|922.28|914.48|8
1654804450000|2022-06-09 19:54:10|922.29|914.49|922.35|914.55|922.37|914.57|922.29|914.49|4
1654804460000|2022-06-09 19:54:20|922.41|914.61|922.31|914.51|922.57|914.77|922.31|914.51|12
1654804470000|2022-06-09 19:54:30|922.32|914.52|922.38|914.58|922.41|914.61|922.21|914.41|16
1654804480000|2022-06-09 19:54:40|922.31|914.51|922.04|914.24|922.39|914.59|922.04|914.24|12
1654804490000|2022-06-09 19:54:50|922.03|914.23|922.13|914.33|922.17|914.37|922.03|914.23|8
1654804500000|2022-06-09 19:55:00|922.17|914.37|922.41|914.61|922.48|914.68|922.17|914.37|16
1654804510000|2022-06-09 19:55:10|922.32|914.52|922.15|914.35|922.36|914.56|922.12|914.32|16
1654804520000|2022-06-09 19:55:20|922.1|914.3|922.01|914.21|922.1|914.3|922.01|914.21|4
1654804530000|2022-06-09 19:55:30|921.91|914.11|921.81|914.01|921.91|914.11|921.81|914.01|3
1654804540000|2022-06-09 19:55:40|921.79|913.99|921.79|913.99|921.79|913.99|921.79|913.99|1
1654804550000|2022-06-09 19:55:50|921.78|913.98|921.78|913.98|921.78|913.98|921.78|913.98|1
1654804560000|2022-06-09 19:56:00|921.82|914.02|921.4|913.6|921.82|914.02|921.4|913.6|12
1654804570000|2022-06-09 19:56:10|921.39|913.59|920.31|912.51|921.39|913.59|920.31|912.51|20
1654804580000|2022-06-09 19:56:20|920.32|912.52|920.17|912.37|920.32|912.52|919.95|912.15|9
1654804590000|2022-06-09 19:56:30|920.16|912.36|919.79|911.99|920.16|912.36|919.79|911.99|13
1654804600000|2022-06-09 19:56:40|919.78|911.98|919.87|912.07|919.88|912.08|919.78|911.98|5
1654804610000|2022-06-09 19:56:50|919.86|912.06|919.7|911.9|919.86|912.06|919.7|911.9|6
1654804620000|2022-06-09 19:57:00|919.77|911.97|919.77|911.97|919.83|912.03|919.69|911.89|15
1654804630000|2022-06-09 19:57:10|919.71|911.91|919.39|911.59|919.71|911.91|919.39|911.59|7
1654804640000|2022-06-09 19:57:20|919.36|911.56|920.24|912.44|920.24|912.44|918.5|910.7|26
1654804650000|2022-06-09 19:57:30|920.25|912.45|920.45|912.65|920.52|912.72|920.08|912.28|18
1654804660000|2022-06-09 19:57:40|920.68|912.88|920.73|912.93|920.8|913|920.68|912.88|12
1654804670000|2022-06-09 19:57:50|920.7|912.9|920.64|912.84|920.77|912.97|920.5|912.7|13
1654804680000|2022-06-09 19:58:00|920.91|913.11|920.72|912.92|921.14|913.34|920.4|912.6|15
1654804690000|2022-06-09 19:58:10|920.68|912.88|919.75|911.95|920.72|912.92|919.75|911.95|20
1654804700000|2022-06-09 19:58:20|919.76|911.96|919.17|911.37|919.76|911.96|918.84|911.04|29
1654804710000|2022-06-09 19:58:30|919.18|911.38|918.22|910.42|919.26|911.46|918.22|910.42|32
1654804720000|2022-06-09 19:58:40|918.17|910.37|918.1|910.3|918.55|910.75|917.71|909.91|18
1654804730000|2022-06-09 19:58:50|918.21|910.41|918.68|910.88|918.81|911.01|918.05|910.25|18
1654804740000|2022-06-09 19:59:00|918.67|910.87|918.18|910.38|918.67|910.87|917.82|910.02|19
1654804750000|2022-06-09 19:59:10|918.21|910.41|918.18|910.38|918.22|910.42|918.16|910.36|10
1654804760000|2022-06-09 19:59:20|917.8|910|917.99|910.19|918.09|910.29|917.78|909.98|10
1654804770000|2022-06-09 19:59:30|918.16|910.36|918.83|911.03|918.92|911.12|918.07|910.27|13
1654804780000|2022-06-09 19:59:40|917.96|910.16|918.14|910.34|918.24|910.44|917.68|909.88|17
1654804790000|2022-06-09 19:59:50|917.57|909.77|916.47|908.67|917.93|910.13|916.24|908.44|29
1654804800000|2022-06-09 20:00:00|916.46|908.66|916.11|908.31|916.5|908.7|916|908.2|17
1654804810000|2022-06-09 20:00:10|916.12|908.32|916.61|908.81|916.72|908.92|916.03|908.23|30
1654804820000|2022-06-09 20:00:20|916.44|908.64|916.14|908.34|916.6|908.8|915.86|908.06|18
1654804830000|2022-06-09 20:00:30|916.11|908.31|915.37|907.57|916.15|908.35|915.37|907.57|21
1654804840000|2022-06-09 20:00:40|915.31|907.51|915.34|907.54|915.59|907.79|915.11|907.31|21
1654804850000|2022-06-09 20:00:50|915.6|907.8|915.29|907.49|915.65|907.85|915.29|907.49|15
1654804860000|2022-06-09 20:01:00|915.28|907.48|915.81|908.01|915.81|908.01|915.28|907.48|19
1654804870000|2022-06-09 20:01:10|915.8|908|915.75|907.95|915.81|908.01|915.73|907.93|8
1654804880000|2022-06-09 20:01:20|915.76|907.96|916.49|908.69|916.61|908.81|915.73|907.93|23
1654804890000|2022-06-09 20:01:30|916.52|908.72|916.16|908.36|917.3|909.5|916.16|908.36|19
1654804900000|2022-06-09 20:01:40|916.18|908.38|916.07|908.27|916.2|908.4|915.84|908.04|17
1654804910000|2022-06-09 20:01:50|915.98|908.18|916.09|908.29|916.26|908.46|915.95|908.15|20
1654804920000|2022-06-09 20:02:00|916.08|908.28|916.13|908.33|916.23|908.43|915.89|908.09|10
1654804930000|2022-06-09 20:02:10|916.14|908.34|917.47|909.67|917.47|909.67|916.1|908.3|22
1654804940000|2022-06-09 20:02:20|917.25|909.45|917.3|909.5|917.52|909.72|917.18|909.38|17
1654804950000|2022-06-09 20:02:30|917.31|909.51|919.76|911.96|919.76|911.96|917.24|909.44|28
1654804960000|2022-06-09 20:02:40|919.79|911.99|919.9|912.1|919.92|912.12|919.66|911.86|24
1654804970000|2022-06-09 20:02:50|919.91|912.11|919.93|912.13|920.1|912.3|919.88|912.08|20
1654804980000|2022-06-09 20:03:00|919.85|912.05|920.09|912.29|920.16|912.36|919.82|912.02|21
1654804990000|2022-06-09 20:03:10|920.11|912.31|920.19|912.39|920.19|912.39|920.07|912.27|13
1654805000000|2022-06-09 20:03:20|920.2|912.4|920.48|912.68|920.48|912.68|920.08|912.28|13
1654805010000|2022-06-09 20:03:30|920.37|912.57|921.27|913.47|921.47|913.67|920.37|912.57|28
1654805020000|2022-06-09 20:03:40|921.54|913.74|923.08|915.28|923.15|915.35|921.54|913.74|26
1654805030000|2022-06-09 20:03:50|923.05|915.25|921.84|914.04|923.05|915.25|921.84|914.04|16
1654805040000|2022-06-09 20:04:00|921.88|914.08|922.18|914.38|922.18|914.38|920.78|912.98|25
1654805050000|2022-06-09 20:04:10|921.62|913.82|920.44|912.64|921.83|914.03|920.44|912.64|34
1654805060000|2022-06-09 20:04:20|920.42|912.62|920.36|912.56|920.66|912.86|919.92|912.12|29
1654805070000|2022-06-09 20:04:30|920.37|912.57|920.19|912.39|920.38|912.58|920.15|912.35|16
1654805080000|2022-06-09 20:04:40|920.25|912.45|920.19|912.39|920.25|912.45|920.05|912.25|21
1654805090000|2022-06-09 20:04:50|920.18|912.38|920.23|912.43|920.32|912.52|920.11|912.31|24
1654805100000|2022-06-09 20:05:00|920.24|912.44|920.82|913.02|920.92|913.12|920.2|912.4|25
1654805110000|2022-06-09 20:05:10|921.15|913.35|920.76|912.96|921.34|913.54|920.71|912.91|12
1654805120000|2022-06-09 20:05:20|920.77|912.97|920.51|912.71|920.77|912.97|920.37|912.57|11
1654805130000|2022-06-09 20:05:30|920.47|912.67|919.85|912.05|920.67|912.87|919.84|912.04|26
1654805140000|2022-06-09 20:05:40|919.84|912.04|919.23|911.43|919.84|912.04|919.17|911.37|29
1654805150000|2022-06-09 20:05:50|919.24|911.44|918.32|910.52|919.26|911.46|918.31|910.51|18
1654805160000|2022-06-09 20:06:00|918.33|910.53|917.26|909.46|918.42|910.62|917.26|909.46|28
1654805170000|2022-06-09 20:06:10|917.25|909.45|918|910.2|918|910.2|917.25|909.45|30
1654805180000|2022-06-09 20:06:20|918.01|910.21|917.43|909.63|918.03|910.23|917.09|909.29|18
1654805190000|2022-06-09 20:06:30|917.32|909.52|916.81|909.01|917.36|909.56|916.69|908.89|17
1654805200000|2022-06-09 20:06:40|917.01|909.21|916.62|908.82|917.01|909.21|916.11|908.31|18
1654805210000|2022-06-09 20:06:50|916.68|908.88|916.43|908.63|916.92|909.12|916.43|908.63|19
1654805220000|2022-06-09 20:07:00|916.4|908.6|916.4|908.6|916.57|908.77|916.26|908.46|20
1654805230000|2022-06-09 20:07:10|916.44|908.64|916.44|908.64|916.44|908.64|916.44|908.64|1
1654805240000|2022-06-09 20:07:20|916.36|908.56|917.03|909.23|917.03|909.23|916.33|908.53|14
1654805250000|2022-06-09 20:07:30|917.1|909.3|918.2|910.4|918.23|910.43|917.1|909.3|24
1654805260000|2022-06-09 20:07:40|918.23|910.43|917.71|909.91|918.39|910.59|917.61|909.81|27
1654805270000|2022-06-09 20:07:50|917.77|909.97|918.51|910.71|918.51|910.71|917.37|909.57|24
1654805280000|2022-06-09 20:08:00|918.58|910.78|918.98|911.18|919.21|911.41|918.36|910.56|22
1654805290000|2022-06-09 20:08:10|919|911.2|918.19|910.39|919.07|911.27|918.07|910.27|22
1654805300000|2022-06-09 20:08:20|918.28|910.48|918.22|910.42|918.29|910.49|918.2|910.4|12
1654805310000|2022-06-09 20:08:30|918.17|910.37|918.32|910.52|918.57|910.77|917.93|910.13|17
1654805320000|2022-06-09 20:08:40|918.33|910.53|918.69|910.89|918.98|911.18|918.21|910.41|25
1654805330000|2022-06-09 20:08:50|918.55|910.75|920.33|912.53|920.36|912.56|918.55|910.75|29
1654805340000|2022-06-09 20:09:00|920.34|912.54|920.05|912.25|920.34|912.54|919.78|911.98|19
1654805350000|2022-06-09 20:09:10|920.06|912.26|919.32|911.52|920.06|912.26|919.31|911.51|20
1654805360000|2022-06-09 20:09:20|919.33|911.53|920.03|912.23|920.03|912.23|919.33|911.53|20
1654805370000|2022-06-09 20:09:30|920.01|912.21|919.83|912.03|920.01|912.21|919.83|912.03|13
1654805380000|2022-06-09 20:09:40|919.74|911.94|919.92|912.12|919.93|912.13|919.74|911.94|12
1654805390000|2022-06-09 20:09:50|919.83|912.03|919.95|912.15|920.44|912.64|919.7|911.9|22
1654805400000|2022-06-09 20:10:00|919.96|912.16|920.47|912.67|920.56|912.76|919.82|912.02|21
1654805410000|2022-06-09 20:10:10|920.48|912.68|921.13|913.33|921.13|913.33|920.19|912.39|19
1654805420000|2022-06-09 20:10:20|921.14|913.34|921.08|913.28|921.14|913.34|920.94|913.14|13
1654805430000|2022-06-09 20:10:30|921.06|913.26|921|913.2|921.12|913.32|920.94|913.14|11
1654805440000|2022-06-09 20:10:40|920.3|912.5|920.47|912.67|920.47|912.67|920.23|912.43|12
1654805450000|2022-06-09 20:10:50|920.42|912.62|920.72|912.92|920.76|912.96|920.42|912.62|16
1654805460000|2022-06-09 20:11:00|920.75|912.95|920.88|913.08|920.88|913.08|920.75|912.95|10
1654805470000|2022-06-09 20:11:10|920.89|913.09|921.2|913.4|921.58|913.78|920.89|913.09|10
1654805480000|2022-06-09 20:11:20|921.17|913.37|922.55|914.75|922.76|914.96|921.13|913.33|27
1654805490000|2022-06-09 20:11:30|922.53|914.73|922.71|914.91|922.71|914.91|922.45|914.65|4
1654805500000|2022-06-09 20:11:40|923.01|915.21|923.35|915.55|923.4|915.6|922.61|914.81|13
1654805510000|2022-06-09 20:11:50|923.43|915.63|923.53|915.73|923.63|915.83|923.41|915.61|5
1654805520000|2022-06-09 20:12:00|923.58|915.78|925.19|917.39|925.19|917.39|923.58|915.78|20
1654805530000|2022-06-09 20:12:10|924.9|917.1|924.25|916.45|925.07|917.27|924.12|916.32|22
1654805540000|2022-06-09 20:12:20|924.26|916.46|924.3|916.5|924.38|916.58|923.82|916.02|13
1654805550000|2022-06-09 20:12:30|924.31|916.51|924.55|916.75|924.59|916.79|924.07|916.27|19
1654805560000|2022-06-09 20:12:40|924.56|916.76|924.26|916.46|924.65|916.85|924.26|916.46|14
1654805570000|2022-06-09 20:12:50|924.27|916.47|924.35|916.55|924.37|916.57|924.21|916.41|19
1654805580000|2022-06-09 20:13:00|924.36|916.56|924.43|916.63|924.77|916.97|924.36|916.56|16
1654805590000|2022-06-09 20:13:10|924.44|916.64|924.36|916.56|924.51|916.71|924.05|916.25|10
1654805600000|2022-06-09 20:13:20|924.31|916.51|925.02|917.22|925.02|917.22|924.26|916.46|18
1654805610000|2022-06-09 20:13:30|925.03|917.23|925.03|917.23|925.03|917.23|925|917.2|12
1654805620000|2022-06-09 20:13:40|925.02|917.22|924.99|917.19|925.05|917.25|924.99|917.19|5
1654805630000|2022-06-09 20:13:50|925|917.2|925.57|917.77|925.57|917.77|925|917.2|17
1654805640000|2022-06-09 20:14:00|925.62|917.82|925.37|917.57|925.82|918.02|925.2|917.4|18
1654805650000|2022-06-09 20:14:10|925.36|917.56|924.69|916.89|925.38|917.58|924.3|916.5|18
1654805660000|2022-06-09 20:14:20|924.7|916.9|924.3|916.5|924.85|917.05|924.27|916.47|17
1654805670000|2022-06-09 20:14:30|924.31|916.51|924.31|916.51|924.31|916.51|924.31|916.51|1
1654805680000|2022-06-09 20:14:40|924.3|916.5|924.27|916.47|924.35|916.55|924.21|916.41|15
1654805690000|2022-06-09 20:14:50|924.28|916.48|924.26|916.46|924.43|916.63|924.26|916.46|11
1654805700000|2022-06-09 20:15:00|924.32|916.52|926.21|918.41|926.21|918.41|924.32|916.52|31
1654805710000|2022-06-09 20:15:10|926.19|918.39|926.03|918.23|926.22|918.42|926.03|918.23|5
1654805720000|2022-06-09 20:15:20|925.55|917.75|926.69|918.89|926.7|918.9|925.18|917.38|23
1654805730000|2022-06-09 20:15:30|926.71|918.91|926.69|918.89|926.71|918.91|926.24|918.44|18
1654805740000|2022-06-09 20:15:40|926.7|918.9|927.07|919.27|927.11|919.31|926.68|918.88|13
1654805750000|2022-06-09 20:15:50|927.03|919.23|927.13|919.33|927.13|919.33|926.94|919.14|10
1654805760000|2022-06-09 20:16:00|927.09|919.29|925.77|917.97|927.16|919.36|925.77|917.97|23
1654805770000|2022-06-09 20:16:10|925.79|917.99|925.76|917.96|925.94|918.14|925.45|917.65|20
1654805780000|2022-06-09 20:16:20|925.59|917.79|925.41|917.61|925.81|918.01|925.41|917.61|9
1654805790000|2022-06-09 20:16:30|925.42|917.62|925.11|917.31|925.42|917.62|925.11|917.31|5
1654805800000|2022-06-09 20:16:40|925.09|917.29|925.3|917.5|925.38|917.58|925.09|917.29|8
1654805810000|2022-06-09 20:16:50|925.15|917.35|925.79|917.99|925.79|917.99|925.15|917.35|17
1654805820000|2022-06-09 20:17:00|925.75|917.95|926.2|918.4|926.29|918.49|925.72|917.92|18
1654805830000|2022-06-09 20:17:10|926.59|918.79|926.58|918.78|926.59|918.79|926.57|918.77|6
1654805840000|2022-06-09 20:17:20|926.52|918.72|926.12|918.32|926.52|918.72|925.97|918.17|22
1654805850000|2022-06-09 20:17:30|925.09|917.29|924.46|916.66|925.35|917.55|924.39|916.59|21
1654805860000|2022-06-09 20:17:40|924.65|916.85|924.83|917.03|924.9|917.1|924.5|916.7|15
1654805870000|2022-06-09 20:17:50|924.8|917|924.79|916.99|924.8|917|924.79|916.99|2
1654805880000|2022-06-09 20:18:00|924.78|916.98|924.84|917.04|924.85|917.05|924.45|916.65|22
1654805890000|2022-06-09 20:18:10|924.71|916.91|925.34|917.54|925.35|917.55|924.67|916.87|18
1654805900000|2022-06-09 20:18:20|925.29|917.49|925.64|917.84|925.74|917.94|925.26|917.46|11
1654805910000|2022-06-09 20:18:30|925.63|917.83|925.31|917.51|925.63|917.83|925.31|917.51|4
1654805920000|2022-06-09 20:18:40|925.63|917.83|925.22|917.42|925.67|917.87|925.19|917.39|11
1654805930000|2022-06-09 20:18:50|925.13|917.33|925.02|917.22|925.31|917.51|924.78|916.98|18
1654805940000|2022-06-09 20:19:00|925.04|917.24|925.13|917.33|925.15|917.35|925.04|917.24|9
1654805950000|2022-06-09 20:19:10|925.08|917.28|925.85|918.05|925.85|918.05|925.08|917.28|11
1654805960000|2022-06-09 20:19:20|926|918.2|925.3|917.5|926|918.2|925|917.2|17
1654805970000|2022-06-09 20:19:30|925.27|917.47|925.34|917.54|925.38|917.58|925.22|917.42|11
1654805980000|2022-06-09 20:19:40|925.36|917.56|925.58|917.78|925.63|917.83|925.06|917.26|20
1654805990000|2022-06-09 20:19:50|925.59|917.79|925.61|917.81|925.61|917.81|925.08|917.28|13
1654806000000|2022-06-09 20:20:00|925.63|917.83|926.06|918.26|926.2|918.4|925.58|917.78|16
1654806010000|2022-06-09 20:20:10|926.07|918.27|926.45|918.65|926.71|918.91|926.06|918.26|13
1654806020000|2022-06-09 20:20:20|926.42|918.62|926.14|918.34|926.42|918.62|925.96|918.16|16
1654806030000|2022-06-09 20:20:30|926.11|918.31|926.31|918.51|926.31|918.51|926.11|918.31|8
1654806040000|2022-06-09 20:20:40|926.29|918.49|925.33|917.53|926.31|918.51|925.33|917.53|12
1654806050000|2022-06-09 20:20:50|925.25|917.45|925.45|917.65|925.45|917.65|925.22|917.42|9
1654806060000|2022-06-09 20:21:00|925.41|917.61|925.98|918.18|925.98|918.18|925.41|917.61|15
1654806070000|2022-06-09 20:21:10|925.89|918.09|925.31|917.51|925.98|918.18|925.31|917.51|14
1654806080000|2022-06-09 20:21:20|925.29|917.49|924.86|917.06|925.31|917.51|924.77|916.97|19
1654806090000|2022-06-09 20:21:30|924.84|917.04|924.22|916.42|924.91|917.11|924.15|916.35|16
1654806100000|2022-06-09 20:21:40|924.3|916.5|924.09|916.29|924.32|916.52|923.76|915.96|17
1654806110000|2022-06-09 20:21:50|924.18|916.38|924.13|916.33|924.19|916.39|923.54|915.74|19
1654806120000|2022-06-09 20:22:00|924.14|916.34|924.11|916.31|924.16|916.36|924.06|916.26|9
1654806130000|2022-06-09 20:22:10|924.1|916.3|924.13|916.33|924.13|916.33|924.08|916.28|6
1654806140000|2022-06-09 20:22:20|924.2|916.4|924.72|916.92|924.83|917.03|924.14|916.34|17
1654806150000|2022-06-09 20:22:30|924.75|916.95|925.83|918.03|925.83|918.03|924.75|916.95|22
1654806160000|2022-06-09 20:22:40|925.89|918.09|925.31|917.51|926|918.2|925.28|917.48|18
1654806170000|2022-06-09 20:22:50|925.26|917.46|925.24|917.44|925.31|917.51|925.24|917.44|10
1654806180000|2022-06-09 20:23:00|925.25|917.45|925.19|917.39|925.3|917.5|925.07|917.27|19
1654806190000|2022-06-09 20:23:10|925.21|917.41|925.18|917.38|925.43|917.63|925.14|917.34|12
1654806200000|2022-06-09 20:23:20|925.1|917.3|924.88|917.08|925.13|917.33|924.88|917.08|15
1654806210000|2022-06-09 20:23:30|924.85|917.05|924.44|916.64|924.85|917.05|924.38|916.58|10
1654806220000|2022-06-09 20:23:40|924.43|916.63|924.34|916.54|924.43|916.63|924.34|916.54|3
1654806230000|2022-06-09 20:23:50|924.38|916.58|924.32|916.52|924.42|916.62|924.32|916.52|12
1654806240000|2022-06-09 20:24:00|924.35|916.55|924.35|916.55|924.35|916.55|924.31|916.51|8
1654806250000|2022-06-09 20:24:10|924.32|916.52|923.55|915.75|924.35|916.55|923.42|915.62|14
1654806260000|2022-06-09 20:24:20|923.56|915.76|924.11|916.31|924.16|916.36|923.38|915.58|23
1654806270000|2022-06-09 20:24:30|924.13|916.33|924.16|916.36|924.17|916.37|924.13|916.33|10
1654806280000|2022-06-09 20:24:40|924.14|916.34|923.51|915.71|924.14|916.34|923.38|915.58|16
1654806290000|2022-06-09 20:24:50|923.5|915.7|923.26|915.46|923.5|915.7|923.03|915.23|21
1654806300000|2022-06-09 20:25:00|923.27|915.47|922.94|915.14|923.27|915.47|922.87|915.07|13
1654806310000|2022-06-09 20:25:10|922.93|915.13|922.84|915.04|922.99|915.19|922.84|915.04|14
1654806320000|2022-06-09 20:25:20|922.63|914.83|922.46|914.66|922.63|914.83|922.46|914.66|16
1654806330000|2022-06-09 20:25:30|922.41|914.61|922.6|914.8|922.6|914.8|922.03|914.23|24
1654806340000|2022-06-09 20:25:40|922.61|914.81|922.95|915.15|923.07|915.27|922.57|914.77|14
1654806350000|2022-06-09 20:25:50|923.07|915.27|923.79|915.99|923.81|916.01|923.07|915.27|19
1654806360000|2022-06-09 20:26:00|923.75|915.95|923.27|915.47|923.91|916.11|922.76|914.96|10
1654806370000|2022-06-09 20:26:10|923.26|915.46|923.26|915.46|923.3|915.5|923.24|915.44|6
1654806380000|2022-06-09 20:26:20|923.25|915.45|923.26|915.46|923.26|915.46|923.25|915.45|2
1654806390000|2022-06-09 20:26:30|923.27|915.47|923.01|915.21|923.31|915.51|923.01|915.21|6
1654806400000|2022-06-09 20:26:40|922.99|915.19|922.93|915.13|923.16|915.36|922.78|914.98|16
1654806410000|2022-06-09 20:26:50|922.92|915.12|923.12|915.32|923.15|915.35|922.92|915.12|10
1654806420000|2022-06-09 20:27:00|923.13|915.33|923.09|915.29|923.26|915.46|923.09|915.29|10
1654806430000|2022-06-09 20:27:10|923.11|915.31|923.3|915.5|923.3|915.5|923.11|915.31|14
1654806440000|2022-06-09 20:27:20|923.44|915.64|924.16|916.36|924.16|916.36|923.33|915.53|15
1654806450000|2022-06-09 20:27:30|924.05|916.25|923.66|915.86|924.05|916.25|923.66|915.86|6
1654806460000|2022-06-09 20:27:40|923.49|915.69|923.19|915.39|923.65|915.85|923.14|915.34|11
1654806470000|2022-06-09 20:27:50|923.14|915.34|923.28|915.48|923.28|915.48|923.13|915.33|6
1654806480000|2022-06-09 20:28:00|923.29|915.49|923.35|915.55|924.03|916.23|923.18|915.38|12
1654806490000|2022-06-09 20:28:10|923.4|915.6|923.12|915.32|923.4|915.6|923.03|915.23|15
1654806500000|2022-06-09 20:28:20|923.1|915.3|923.19|915.39|923.32|915.52|923.03|915.23|14
1654806510000|2022-06-09 20:28:30|923.2|915.4|922.9|915.1|923.21|915.41|922.86|915.06|10
1654806520000|2022-06-09 20:28:40|922.95|915.15|923.03|915.23|923.03|915.23|922.93|915.13|8
1654806530000|2022-06-09 20:28:50|923.24|915.44|923.24|915.44|923.24|915.44|923.24|915.44|1
1654806540000|2022-06-09 20:29:00|923.2|915.4|923.21|915.41|923.25|915.45|923.17|915.37|11
1654806550000|2022-06-09 20:29:10|923.24|915.44|923.28|915.48|923.29|915.49|923.24|915.44|8
1654806560000|2022-06-09 20:29:20|923.22|915.42|923.21|915.41|923.23|915.43|923.21|915.41|3
1654806600000|2022-06-09 20:30:00|923.22|915.42|923.22|915.42|923.26|915.46|923.22|915.42|8
1654806610000|2022-06-09 20:30:10|923.24|915.44|923.29|915.49|923.32|915.52|923.23|915.43|9
1654806620000|2022-06-09 20:30:20|923.28|915.48|923.26|915.46|923.29|915.49|923.25|915.45|5
1654806630000|2022-06-09 20:30:30|923.25|915.45|923.26|915.46|923.26|915.46|923.25|915.45|6
1654806640000|2022-06-09 20:30:40|923.27|915.47|923.22|915.42|923.27|915.47|923.22|915.42|4
1654806650000|2022-06-09 20:30:50|923.69|915.89|923.83|916.03|923.83|916.03|922.99|915.19|15
1654806660000|2022-06-09 20:31:00|924|916.2|923.35|915.55|924|916.2|923.34|915.54|6
1654806670000|2022-06-09 20:31:10|923.36|915.56|923.36|915.56|923.36|915.56|923.35|915.55|3
1654806680000|2022-06-09 20:31:20|923.33|915.53|923.31|915.51|923.33|915.53|923.31|915.51|3
1654806690000|2022-06-09 20:31:30|923.35|915.55|922.96|915.16|923.35|915.55|922.92|915.12|12
1654806700000|2022-06-09 20:31:40|922.97|915.17|922.73|914.93|922.97|915.17|922.72|914.92|4
1654806720000|2022-06-09 20:32:00|922.76|914.96|922.99|915.19|922.99|915.19|922.76|914.96|5
1654806730000|2022-06-09 20:32:10|923.21|915.41|923.13|915.33|923.46|915.66|922.99|915.19|12
1654806740000|2022-06-09 20:32:20|923.15|915.35|923.18|915.38|923.26|915.46|923.13|915.33|13
1654806750000|2022-06-09 20:32:30|923.26|915.46|923.23|915.43|923.26|915.46|923.18|915.38|7
1654806760000|2022-06-09 20:32:40|923.02|915.22|922.94|915.14|923.02|915.22|922.72|914.92|11
1654806770000|2022-06-09 20:32:50|922.98|915.18|922.65|914.85|922.98|915.18|922.65|914.85|5
1654806780000|2022-06-09 20:33:00|922.7|914.9|922.43|914.63|922.7|914.9|922.42|914.62|14
1654806790000|2022-06-09 20:33:10|922.61|914.81|922.29|914.49|922.61|914.81|922.27|914.47|6
1654806800000|2022-06-09 20:33:20|922.3|914.5|922.38|914.58|922.41|914.61|922.22|914.42|11
1654806810000|2022-06-09 20:33:30|922.37|914.57|922.33|914.53|922.37|914.57|922.33|914.53|2
1654806820000|2022-06-09 20:33:40|922.32|914.52|922.21|914.41|922.32|914.52|922.21|914.41|3
1654806830000|2022-06-09 20:33:50|922.23|914.43|922.17|914.37|922.23|914.43|922.17|914.37|2
1654806840000|2022-06-09 20:34:00|922.19|914.39|922.21|914.41|922.28|914.48|922.14|914.34|16
1654806850000|2022-06-09 20:34:10|922.22|914.42|922.16|914.36|922.22|914.42|922.13|914.33|13
1654806860000|2022-06-09 20:34:20|922.15|914.35|922.17|914.37|922.17|914.37|922.12|914.32|13
1654806870000|2022-06-09 20:34:30|922.16|914.36|922.2|914.4|922.29|914.49|922.12|914.32|15
1654806880000|2022-06-09 20:34:40|922.22|914.42|922.19|914.39|922.28|914.48|922.18|914.38|12
1654806890000|2022-06-09 20:34:50|922.17|914.37|922.72|914.92|922.73|914.93|922.17|914.37|11
1654806900000|2022-06-09 20:35:00|922.47|914.67|922.74|914.94|922.78|914.98|922.47|914.67|9
1654806910000|2022-06-09 20:35:10|922.86|915.06|922.78|914.98|922.86|915.06|922.78|914.98|3
1654806920000|2022-06-09 20:35:20|922.71|914.91|922.71|914.91|922.71|914.91|922.71|914.91|1
1654806930000|2022-06-09 20:35:30|922.93|915.13|922.78|914.98|922.93|915.13|922.78|914.98|3
1654806940000|2022-06-09 20:35:40|922.83|915.03|922.83|915.03|922.83|915.03|922.78|914.98|3
1654806960000|2022-06-09 20:36:00|922.73|914.93|922.75|914.95|922.76|914.96|922.68|914.88|6
1654806970000|2022-06-09 20:36:10|922.8|915|923|915.2|923|915.2|922.8|915|11
1654806980000|2022-06-09 20:36:20|923.06|915.26|923.28|915.48|923.89|916.09|922.62|914.82|17
1654806990000|2022-06-09 20:36:30|923.39|915.59|923.08|915.28|923.39|915.59|922.81|915.01|7
1654807000000|2022-06-09 20:36:40|923.05|915.25|923.23|915.43|923.23|915.43|922.99|915.19|5
1654807010000|2022-06-09 20:36:50|923.25|915.45|923.21|915.41|923.26|915.46|923.21|915.41|4
1654807020000|2022-06-09 20:37:00|923.2|915.4|923.14|915.34|923.22|915.42|923.12|915.32|4
1654807030000|2022-06-09 20:37:10|923.18|915.38|922.98|915.18|923.24|915.44|922.98|915.18|8
1654807040000|2022-06-09 20:37:20|923|915.2|922.23|914.43|923|915.2|922.12|914.32|21
1654807050000|2022-06-09 20:37:30|922.14|914.34|921.39|913.59|922.15|914.35|921.23|913.43|16
1654807060000|2022-06-09 20:37:40|921.33|913.53|921.95|914.15|922|914.2|921.3|913.5|18
1654807070000|2022-06-09 20:37:50|921.96|914.16|921.59|913.79|922.02|914.22|921.59|913.79|14
1654807080000|2022-06-09 20:38:00|921.69|913.89|921.48|913.68|921.81|914.01|921.48|913.68|8
1654807090000|2022-06-09 20:38:10|921.45|913.65|921.79|913.99|921.85|914.05|921.04|913.24|22
1654807100000|2022-06-09 20:38:20|921.78|913.98|921.67|913.87|921.79|913.99|921.67|913.87|8
1654807110000|2022-06-09 20:38:30|921.69|913.89|921.63|913.83|921.69|913.89|921.63|913.83|7
1654807120000|2022-06-09 20:38:40|921.58|913.78|921.4|913.6|921.59|913.79|921.34|913.54|17
1654807130000|2022-06-09 20:38:50|921.38|913.58|921.55|913.75|921.59|913.79|921.35|913.55|18
1654807140000|2022-06-09 20:39:00|921.56|913.76|921.78|913.98|921.78|913.98|921.5|913.7|10
1654807150000|2022-06-09 20:39:10|921.76|913.96|921.32|913.52|921.76|913.96|921.24|913.44|15
1654807160000|2022-06-09 20:39:20|921.33|913.53|921.37|913.57|921.37|913.57|921.32|913.52|8
1654807170000|2022-06-09 20:39:30|921.36|913.56|921.18|913.38|921.36|913.56|921.18|913.38|11
1654807180000|2022-06-09 20:39:40|921.17|913.37|921.17|913.37|921.2|913.4|921.17|913.37|3
1654807190000|2022-06-09 20:39:50|921.18|913.38|921.16|913.36|921.18|913.38|921.16|913.36|2
1654807200000|2022-06-09 20:40:00|921.14|913.34|921.1|913.3|921.21|913.41|921.09|913.29|11
1654807210000|2022-06-09 20:40:10|921.14|913.34|920.27|912.47|921.14|913.34|920.09|912.29|16
1654807220000|2022-06-09 20:40:20|920.28|912.48|920.23|912.43|920.29|912.49|920.2|912.4|16
1654807230000|2022-06-09 20:40:30|920.22|912.42|920.19|912.39|920.23|912.43|920.13|912.33|9
1654807240000|2022-06-09 20:40:40|920.22|912.42|920.12|912.32|920.22|912.42|920.09|912.29|10
1654807250000|2022-06-09 20:40:50|920.13|912.33|919.72|911.92|920.13|912.33|919.49|911.69|10
1654807260000|2022-06-09 20:41:00|919.67|911.87|919.49|911.69|919.72|911.92|919.36|911.56|7
1654807270000|2022-06-09 20:41:10|919.43|911.63|919.77|911.97|919.77|911.97|919.43|911.63|7
1654807280000|2022-06-09 20:41:20|919.74|911.94|920.45|912.65|920.68|912.88|919.74|911.94|19
1654807290000|2022-06-09 20:41:30|920.63|912.83|920.39|912.59|920.91|913.11|920.3|912.5|17
1654807300000|2022-06-09 20:41:40|920.49|912.69|921.03|913.23|921.05|913.25|920.33|912.53|10
1654807310000|2022-06-09 20:41:50|921.06|913.26|921.02|913.22|921.06|913.26|921|913.2|6
1654807320000|2022-06-09 20:42:00|921.12|913.32|921.75|913.95|921.75|913.95|920.96|913.16|15
1654807330000|2022-06-09 20:42:10|922.05|914.25|921.91|914.11|923.22|915.42|921.91|914.11|26
1654807340000|2022-06-09 20:42:20|921.92|914.12|921.36|913.56|921.92|914.12|921.29|913.49|18
1654807350000|2022-06-09 20:42:30|921.37|913.57|921.42|913.62|921.63|913.83|921.37|913.57|16
1654807360000|2022-06-09 20:42:40|921.43|913.63|921.58|913.78|921.58|913.78|921.3|913.5|12
1654807370000|2022-06-09 20:42:50|921.6|913.8|921.24|913.44|921.6|913.8|921.24|913.44|16
1654807380000|2022-06-09 20:43:00|921.1|913.3|920.79|912.99|921.1|913.3|920.77|912.97|12
1654807390000|2022-06-09 20:43:10|920.84|913.04|920.84|913.04|920.84|913.04|920.84|913.04|1
1654807400000|2022-06-09 20:43:20|920.89|913.09|920.3|912.5|920.89|913.09|920.3|912.5|12
1654807410000|2022-06-09 20:43:30|920.39|912.59|920.28|912.48|920.39|912.59|920.25|912.45|9
1654807420000|2022-06-09 20:43:40|920.32|912.52|920.3|912.5|920.37|912.57|920.29|912.49|7
1654807430000|2022-06-09 20:43:50|920.29|912.49|920.3|912.5|920.3|912.5|920.25|912.45|4
1654807440000|2022-06-09 20:44:00|920.25|912.45|920.8|913|920.8|913|920.25|912.45|11
1654807450000|2022-06-09 20:44:10|920.81|913.01|921.01|913.21|921.01|913.21|920.81|913.01|8
1654807460000|2022-06-09 20:44:20|921.07|913.27|920.91|913.11|921.07|913.27|920.88|913.08|9
1654807470000|2022-06-09 20:44:30|920.85|913.05|920.33|912.53|920.85|913.05|920.24|912.44|16
1654807480000|2022-06-09 20:44:40|920.34|912.54|920.56|912.76|920.58|912.78|920.34|912.54|8
1654807490000|2022-06-09 20:44:50|920.57|912.77|920.59|912.79|920.63|912.83|920.56|912.76|11
1654807500000|2022-06-09 20:45:00|920.61|912.81|920.66|912.86|920.77|912.97|920.54|912.74|13
1654807510000|2022-06-09 20:45:10|920.56|912.76|921.08|913.28|921.17|913.37|920.54|912.74|12
1654807520000|2022-06-09 20:45:20|921.36|913.56|921.44|913.64|921.52|913.72|921.36|913.56|7
1654807530000|2022-06-09 20:45:30|921.41|913.61|922.18|914.38|922.52|914.72|921.41|913.61|22
1654807540000|2022-06-09 20:45:40|922.19|914.39|922.14|914.34|922.19|914.39|921.94|914.14|8
1654807550000|2022-06-09 20:45:50|922.15|914.35|921.88|914.08|922.15|914.35|921.82|914.02|15
1654807560000|2022-06-09 20:46:00|921.91|914.11|921.49|913.69|921.92|914.12|921.48|913.68|11
1654807570000|2022-06-09 20:46:10|921.48|913.68|921.76|913.96|921.76|913.96|921.46|913.66|19
1654807580000|2022-06-09 20:46:20|921.8|914|922.21|914.41|922.28|914.48|921.64|913.84|19
1654807590000|2022-06-09 20:46:30|922.24|914.44|922.55|914.75|922.55|914.75|922.14|914.34|13
1654807600000|2022-06-09 20:46:40|922.5|914.7|922.11|914.31|922.56|914.76|922.04|914.24|12
1654807610000|2022-06-09 20:46:50|922.09|914.29|921.92|914.12|922.09|914.29|921.91|914.11|12
1654807620000|2022-06-09 20:47:00|921.84|914.04|921.97|914.17|921.99|914.19|921.82|914.02|11
1654807630000|2022-06-09 20:47:10|921.92|914.12|921.88|914.08|921.92|914.12|921.88|914.08|3
1654807640000|2022-06-09 20:47:20|921.93|914.13|921.92|914.12|921.93|914.13|921.92|914.12|2
1654807650000|2022-06-09 20:47:30|921.84|914.04|921.84|914.04|921.84|914.04|921.84|914.04|1
1654807670000|2022-06-09 20:47:50|921.83|914.03|921.83|914.03|921.83|914.03|921.83|914.03|1
1654807680000|2022-06-09 20:48:00|921.84|914.04|921.74|913.94|921.84|914.04|921.73|913.93|10
1654807690000|2022-06-09 20:48:10|921.73|913.93|922.88|915.08|922.88|915.08|921.73|913.93|23
1654807700000|2022-06-09 20:48:20|923.53|915.73|923.1|915.3|923.6|915.8|922.89|915.09|18
1654807710000|2022-06-09 20:48:30|923.27|915.47|923.3|915.5|923.76|915.96|923.19|915.39|16
1654807720000|2022-06-09 20:48:40|923.36|915.56|923.29|915.49|923.37|915.57|923.29|915.49|11
1654807730000|2022-06-09 20:48:50|923.3|915.5|923.04|915.24|923.45|915.65|922.99|915.19|16
1654807740000|2022-06-09 20:49:00|922.99|915.19|923.14|915.34|923.14|915.34|922.96|915.16|8
1654807750000|2022-06-09 20:49:10|923.13|915.33|923.72|915.92|923.72|915.92|923.13|915.33|14
1654807760000|2022-06-09 20:49:20|923.7|915.9|923.7|915.9|923.7|915.9|923.7|915.9|1
1654807770000|2022-06-09 20:49:30|923.66|915.86|924.01|916.21|924.01|916.21|923.66|915.86|12
1654807780000|2022-06-09 20:49:40|923.71|915.91|923.92|916.12|923.92|916.12|923.66|915.86|3
1654807790000|2022-06-09 20:49:50|923.91|916.11|924.31|916.51|924.31|916.51|923.57|915.77|12
1654807800000|2022-06-09 20:50:00|924.36|916.56|924.34|916.54|924.94|917.14|924.34|916.54|16
1654807810000|2022-06-09 20:50:10|924.42|916.62|924.3|916.5|924.58|916.78|924.18|916.38|24
1654807820000|2022-06-09 20:50:20|924.22|916.42|924.31|916.51|924.39|916.59|924.22|916.42|12
1654807830000|2022-06-09 20:50:30|924.26|916.46|924.25|916.45|924.26|916.46|924.21|916.41|8
1654807840000|2022-06-09 20:50:40|924.33|916.53|924.21|916.41|924.35|916.55|924.21|916.41|9
1654807850000|2022-06-09 20:50:50|924.24|916.44|924.19|916.39|924.24|916.44|924.18|916.38|3
1654807860000|2022-06-09 20:51:00|924.2|916.4|924.18|916.38|924.2|916.4|924.15|916.35|7
1654807870000|2022-06-09 20:51:10|924.2|916.4|924.16|916.36|924.22|916.42|924.12|916.32|9
1654807880000|2022-06-09 20:51:20|924.19|916.39|924.12|916.32|924.19|916.39|924.12|916.32|3
1654807890000|2022-06-09 20:51:30|923.94|916.14|924.16|916.36|924.16|916.36|923.21|915.41|21
1654807900000|2022-06-09 20:51:40|924.19|916.39|924.18|916.38|924.29|916.49|924.18|916.38|13
1654807910000|2022-06-09 20:51:50|924.3|916.5|923.95|916.15|924.32|916.52|923.91|916.11|14
1654807920000|2022-06-09 20:52:00|923.96|916.16|924.06|916.26|924.31|916.51|923.96|916.16|11
1654807930000|2022-06-09 20:52:10|924.13|916.33|924.15|916.35|924.15|916.35|924.06|916.26|3
1654807940000|2022-06-09 20:52:20|924.06|916.26|924.06|916.26|924.06|916.26|924.06|916.26|1
1654807950000|2022-06-09 20:52:30|924.55|916.75|924.55|916.75|924.55|916.75|924.55|916.75|1
1654807960000|2022-06-09 20:52:40|924.62|916.82|924.62|916.82|924.62|916.82|924.62|916.82|1
1654807970000|2022-06-09 20:52:50|924.55|916.75|924.7|916.9|924.7|916.9|924.55|916.75|5
1654807980000|2022-06-09 20:53:00|924.62|916.82|925.22|917.42|925.22|917.42|924.62|916.82|13
1654807990000|2022-06-09 20:53:10|925.3|917.5|925.42|917.62|925.42|917.62|925.22|917.42|5
1654808000000|2022-06-09 20:53:20|925.48|917.68|926|918.2|926|918.2|925.48|917.68|13
1654808010000|2022-06-09 20:53:30|925.99|918.19|925.99|918.19|926.06|918.26|925.99|918.19|8
1654808020000|2022-06-09 20:53:40|925.98|918.18|925.75|917.95|926.15|918.35|925.75|917.95|8
1654808030000|2022-06-09 20:53:50|925.77|917.97|925.93|918.13|926.1|918.3|925.75|917.95|9
1654808040000|2022-06-09 20:54:00|925.89|918.09|925.89|918.09|926.04|918.24|925.67|917.87|12
1654808050000|2022-06-09 20:54:10|925.85|918.05|926.51|918.71|926.56|918.76|925.85|918.05|13
1654808060000|2022-06-09 20:54:20|926.46|918.66|926.46|918.66|926.46|918.66|926.45|918.65|3
1654808070000|2022-06-09 20:54:30|926.45|918.65|926.5|918.7|926.5|918.7|926.45|918.65|6
1654808080000|2022-06-09 20:54:40|926.56|918.76|926.7|918.9|926.7|918.9|926.5|918.7|5
1654808090000|2022-06-09 20:54:50|926.69|918.89|926.73|918.93|926.73|918.93|926.64|918.84|9
1654808100000|2022-06-09 20:55:00|926.72|918.92|926.7|918.9|926.78|918.98|926.64|918.84|20
1654808110000|2022-06-09 20:55:10|926.73|918.93|927|919.2|927.06|919.26|926.73|918.93|14
1654808120000|2022-06-09 20:55:20|927.04|919.24|926.32|918.52|927.04|919.24|926.06|918.26|19
1654808130000|2022-06-09 20:55:30|926.31|918.51|926.37|918.57|926.37|918.57|926.2|918.4|10
1654808140000|2022-06-09 20:55:40|926.4|918.6|926.4|918.6|926.4|918.6|926.4|918.6|1
1654808160000|2022-06-09 20:56:00|926.3|918.5|926.13|918.33|926.3|918.5|926.12|918.32|10
1654808170000|2022-06-09 20:56:10|926.19|918.39|926.66|918.86|926.69|918.89|926.19|918.39|21
1654808180000|2022-06-09 20:56:20|926.62|918.82|926.44|918.64|926.89|919.09|926.44|918.64|10
1654808190000|2022-06-09 20:56:30|926.46|918.66|926.46|918.66|926.46|918.66|926.46|918.66|1
1654808200000|2022-06-09 20:56:40|926.44|918.64|926.18|918.38|926.44|918.64|925.99|918.19|20
1654808210000|2022-06-09 20:56:50|926.24|918.44|926.2|918.4|926.25|918.45|926.18|918.38|5
1654808220000|2022-06-09 20:57:00|926.19|918.39|926.82|919.02|926.85|919.05|926.18|918.38|15
1654808230000|2022-06-09 20:57:10|926.75|918.95|927.34|919.54|927.68|919.88|926.57|918.77|25
1654808240000|2022-06-09 20:57:20|927.4|919.6|930.31|922.51|930.31|922.51|927.4|919.6|31
1654808250000|2022-06-09 20:57:30|930.3|922.5|929.84|922.04|930.44|922.64|929.72|921.92|27
1654808260000|2022-06-09 20:57:40|929.86|922.06|930.2|922.4|930.33|922.53|929.66|921.86|25
1654808270000|2022-06-09 20:57:50|930.18|922.38|931.83|924.03|931.83|924.03|930.18|922.38|25
1654808280000|2022-06-09 20:58:00|932.23|924.43|935.81|928.01|935.81|928.01|932.23|924.43|33
1654808290000|2022-06-09 20:58:10|935.82|928.02|935.26|927.46|935.89|928.09|935.21|927.41|21
1654808300000|2022-06-09 20:58:20|935.28|927.48|933.93|926.13|935.28|927.48|933.35|925.55|28
1654808310000|2022-06-09 20:58:30|933.92|926.12|934.1|926.3|934.21|926.41|933.92|926.12|20
1654808320000|2022-06-09 20:58:40|934.11|926.31|934.69|926.89|935.02|927.22|934.11|926.31|16
1654808330000|2022-06-09 20:58:50|934.66|926.86|934.8|927|934.87|927.07|934.66|926.86|20
1654808340000|2022-06-09 20:59:00|934.84|927.04|934.18|926.38|935.15|927.35|934.1|926.3|23
1654808350000|2022-06-09 20:59:10|934.13|926.33|933.29|925.49|934.22|926.42|933.16|925.36|24
1654808360000|2022-06-09 20:59:20|933.28|925.48|933.35|925.55|933.35|925.55|933.2|925.4|11
1654808370000|2022-06-09 20:59:30|933.32|925.52|933.08|925.28|933.4|925.6|933.06|925.26|12
1654808380000|2022-06-09 20:59:40|933.06|925.26|932.07|924.27|933.07|925.27|932.07|924.27|22
1654808390000|2022-06-09 20:59:50|932.05|924.25|931.95|924.15|932.05|924.25|931.93|924.13|18
1654808400000|2022-06-09 21:00:00|931.94|924.14|931.08|923.28|931.95|924.15|931.08|923.28|31
1654808410000|2022-06-09 21:00:10|931.09|923.29|931.26|923.46|931.4|923.6|931.09|923.29|25
1654808420000|2022-06-09 21:00:20|931.3|923.5|931.67|923.87|931.67|923.87|931.3|923.5|8
1654808430000|2022-06-09 21:00:30|931.68|923.88|932.67|924.87|932.68|924.88|931.68|923.88|23
1654808440000|2022-06-09 21:00:40|932.58|924.78|932.48|924.68|932.68|924.88|932.47|924.67|13
1654808450000|2022-06-09 21:00:50|932.5|924.7|933.35|925.55|933.44|925.64|932.27|924.47|27
1654808460000|2022-06-09 21:01:00|933.41|925.61|933.09|925.29|933.64|925.84|933.09|925.29|16
1654808470000|2022-06-09 21:01:10|933.06|925.26|933.01|925.21|933.08|925.28|932.5|924.7|24
1654808480000|2022-06-09 21:01:20|933|925.2|933.01|925.21|933.02|925.22|932.97|925.17|16
1654808490000|2022-06-09 21:01:30|933.02|925.22|932.76|924.96|933.02|925.22|932.62|924.82|14
1654808500000|2022-06-09 21:01:40|932.74|924.94|932.74|924.94|932.82|925.02|932.73|924.93|15
1654808510000|2022-06-09 21:01:50|932.75|924.95|932.95|925.15|932.95|925.15|932.71|924.91|13
1654808520000|2022-06-09 21:02:00|932.97|925.17|933.14|925.34|933.14|925.34|932.95|925.15|9
1654808530000|2022-06-09 21:02:10|933.04|925.24|933.02|925.22|933.04|925.24|932.99|925.19|9
1654808540000|2022-06-09 21:02:20|933.01|925.21|932.78|924.98|933.01|925.21|932.66|924.86|15
1654808550000|2022-06-09 21:02:30|932.75|924.95|932.77|924.97|932.77|924.97|932.69|924.89|5
1654808560000|2022-06-09 21:02:40|932.87|925.07|933.1|925.3|933.1|925.3|932.74|924.94|13
1654808570000|2022-06-09 21:02:50|933.05|925.25|933.05|925.25|933.05|925.25|933.05|925.25|1
1654808580000|2022-06-09 21:03:00|933|925.2|932.77|924.97|933.03|925.23|932.76|924.96|12
1654808590000|2022-06-09 21:03:10|932.8|925|932.78|924.98|932.88|925.08|932.78|924.98|8
1654808600000|2022-06-09 21:03:20|932.58|924.78|932.9|925.1|932.95|925.15|932.57|924.77|12
1654808610000|2022-06-09 21:03:30|932.81|925.01|932.8|925|932.81|925.01|932.8|925|2
1654808620000|2022-06-09 21:03:40|932.78|924.98|932.85|925.05|932.85|925.05|932.78|924.98|5
1654808630000|2022-06-09 21:03:50|932.83|925.03|933.35|925.55|933.38|925.58|932.83|925.03|9
1654808640000|2022-06-09 21:04:00|933.39|925.59|935.27|927.47|935.4|927.6|933.39|925.59|23
1654808650000|2022-06-09 21:04:10|935.25|927.45|935.25|927.45|935.27|927.47|935.1|927.3|18
1654808660000|2022-06-09 21:04:20|935.27|927.47|937.35|929.55|937.35|929.55|935.27|927.47|25
1654808670000|2022-06-09 21:04:30|937.36|929.56|940.14|932.34|940.63|932.83|937.36|929.56|28
1654808680000|2022-06-09 21:04:40|940.13|932.33|939.41|931.61|940.2|932.4|939.41|931.61|18
1654808690000|2022-06-09 21:04:50|939.32|931.52|938.12|930.32|939.32|931.52|938.02|930.22|26
1654808700000|2022-06-09 21:05:00|938.17|930.37|938.08|930.28|938.35|930.55|937.87|930.07|24
1654808710000|2022-06-09 21:05:10|938.07|930.27|937.89|930.09|938.08|930.28|937.89|930.09|16
1654808720000|2022-06-09 21:05:20|937.97|930.17|937.96|930.16|937.99|930.19|937.53|929.73|18
1654808730000|2022-06-09 21:05:30|937.99|930.19|937.94|930.14|938.12|930.32|937.51|929.71|24
1654808740000|2022-06-09 21:05:40|937.93|930.13|937.57|929.77|937.93|930.13|937.56|929.76|14
1654808750000|2022-06-09 21:05:50|937.56|929.76|936.31|928.51|937.56|929.76|936.31|928.51|20
1654808760000|2022-06-09 21:06:00|936.3|928.5|934.85|927.05|936.3|928.5|934.85|927.05|21
1654808770000|2022-06-09 21:06:10|934.84|927.04|934.72|926.92|934.91|927.11|934.72|926.92|18
1654808780000|2022-06-09 21:06:20|934.75|926.95|934.68|926.88|934.75|926.95|934.68|926.88|16
1654808790000|2022-06-09 21:06:30|934.67|926.87|934.18|926.38|934.67|926.87|934.18|926.38|18
1654808800000|2022-06-09 21:06:40|934.19|926.39|934.25|926.45|934.34|926.54|934.18|926.38|17
1654808810000|2022-06-09 21:06:50|934.28|926.48|934.05|926.25|934.29|926.49|934.05|926.25|10
1654808820000|2022-06-09 21:07:00|934.04|926.24|933.93|926.13|934.04|926.24|933.86|926.06|18
1654808830000|2022-06-09 21:07:10|933.92|926.12|933.91|926.11|933.93|926.13|933.86|926.06|8
1654808840000|2022-06-09 21:07:20|933.86|926.06|934.27|926.47|934.27|926.47|933.86|926.06|10
1654808850000|2022-06-09 21:07:30|934.26|926.46|934.04|926.24|934.26|926.46|934|926.2|17
1654808860000|2022-06-09 21:07:40|934.03|926.23|934.56|926.76|934.56|926.76|933.9|926.1|18
1654808870000|2022-06-09 21:07:50|934.51|926.71|934.51|926.71|934.53|926.73|934.51|926.71|4
1654808880000|2022-06-09 21:08:00|934.5|926.7|934.58|926.78|934.62|926.82|934.48|926.68|9
1654808890000|2022-06-09 21:08:10|934.57|926.77|934.47|926.67|934.63|926.83|934.47|926.67|10
1654808900000|2022-06-09 21:08:20|934.46|926.66|934.31|926.51|934.48|926.68|934.31|926.51|19
1654808910000|2022-06-09 21:08:30|934.3|926.5|934.28|926.48|934.58|926.78|934.28|926.48|18
1654808920000|2022-06-09 21:08:40|934.3|926.5|934.28|926.48|934.3|926.5|934.27|926.47|5
1654808930000|2022-06-09 21:08:50|934.27|926.47|934.25|926.45|934.27|926.47|934.25|926.45|7
1654808940000|2022-06-09 21:09:00|934.27|926.47|934.81|927.01|934.82|927.02|934.2|926.4|14
1654808950000|2022-06-09 21:09:10|934.8|927|934.7|926.9|934.8|927|934.69|926.89|8
1654808960000|2022-06-09 21:09:20|934.69|926.89|934.74|926.94|934.8|927|934.66|926.86|8
1654808970000|2022-06-09 21:09:30|934.68|926.88|934.36|926.56|934.68|926.88|934.36|926.56|15
1654808980000|2022-06-09 21:09:40|934.35|926.55|934.55|926.75|934.61|926.81|934.31|926.51|10
1654808990000|2022-06-09 21:09:50|934.6|926.8|934.66|926.86|934.8|927|934.6|926.8|15
1654809000000|2022-06-09 21:10:00|935.22|927.42|936.91|929.11|936.96|929.16|935.19|927.39|27
1654809010000|2022-06-09 21:10:10|936.96|929.16|936.36|928.56|937.2|929.4|936.36|928.56|18
1654809020000|2022-06-09 21:10:20|936.37|928.57|936.07|928.27|936.41|928.61|936.07|928.27|8
1654809030000|2022-06-09 21:10:30|936.08|928.28|936.25|928.45|936.29|928.49|936.08|928.28|21
1654809040000|2022-06-09 21:10:40|936.24|928.44|935.92|928.12|936.24|928.44|935.68|927.88|15
1654809050000|2022-06-09 21:10:50|935.85|928.05|935.9|928.1|935.93|928.13|935.85|928.05|8
1654809060000|2022-06-09 21:11:00|935.81|928.01|937.03|929.23|937.03|929.23|935.81|928.01|14
1654809070000|2022-06-09 21:11:10|937.08|929.28|937.59|929.79|937.59|929.79|937.06|929.26|12
1654809080000|2022-06-09 21:11:20|937.61|929.81|937.7|929.9|937.7|929.9|937.29|929.49|14
1654809090000|2022-06-09 21:11:30|937.72|929.92|937.72|929.92|937.73|929.93|937.28|929.48|11
1654809100000|2022-06-09 21:11:40|937.71|929.91|938|930.2|938.04|930.24|937.59|929.79|21
1654809110000|2022-06-09 21:11:50|938.04|930.24|938.47|930.67|938.47|930.67|938.04|930.24|12
1654809120000|2022-06-09 21:12:00|938.13|930.33|938.13|930.33|938.28|930.48|938.12|930.32|10
1654809130000|2022-06-09 21:12:10|938.01|930.21|937.4|929.6|938.01|930.21|937.38|929.58|15
1654809140000|2022-06-09 21:12:20|937.35|929.55|937.26|929.46|937.37|929.57|937.09|929.29|20
1654809150000|2022-06-09 21:12:30|937.21|929.41|937.07|929.27|937.32|929.52|936.58|928.78|14
1654809160000|2022-06-09 21:12:40|937.04|929.24|936.97|929.17|937.04|929.24|936.94|929.14|11
1654809170000|2022-06-09 21:12:50|936.98|929.18|936.58|928.78|936.98|929.18|936.58|928.78|4
1654809180000|2022-06-09 21:13:00|936.59|928.79|936.87|929.07|936.87|929.07|936.59|928.79|6
1654809190000|2022-06-09 21:13:10|936.86|929.06|936.89|929.09|936.93|929.13|936.85|929.05|10
1654809200000|2022-06-09 21:13:20|936.88|929.08|936.77|928.97|936.88|929.08|936.77|928.97|12
1654809210000|2022-06-09 21:13:30|936.81|929.01|937|929.2|937|929.2|936.79|928.99|14
1654809220000|2022-06-09 21:13:40|936.94|929.14|937.75|929.95|937.85|930.05|936.89|929.09|11
1654809230000|2022-06-09 21:13:50|937.81|930.01|937.92|930.12|937.92|930.12|937.75|929.95|13
1654809240000|2022-06-09 21:14:00|937.86|930.06|938.14|930.34|938.19|930.39|937.86|930.06|17
1654809250000|2022-06-09 21:14:10|938.15|930.35|938.23|930.43|938.24|930.44|938.14|930.34|8
1654809260000|2022-06-09 21:14:20|938.2|930.4|938.25|930.45|938.26|930.46|938.16|930.36|6
1654809270000|2022-06-09 21:14:30|938.22|930.42|938.17|930.37|938.28|930.48|938.16|930.36|7
1654809290000|2022-06-09 21:14:50|938.15|930.35|939.85|932.05|939.85|932.05|937.98|930.18|18
1654809300000|2022-06-09 21:15:00|939.86|932.06|940.8|933|940.8|933|939.86|932.06|16
1654809310000|2022-06-09 21:15:10|940.81|933.01|941.07|933.27|941.07|933.27|940.8|933|10
1654809320000|2022-06-09 21:15:20|941.14|933.34|941.04|933.24|941.14|933.34|940.68|932.88|4
1654809330000|2022-06-09 21:15:30|941.16|933.36|940.56|932.76|941.16|933.36|940.56|932.76|8
1654809340000|2022-06-09 21:15:40|940.55|932.75|939.31|931.51|940.55|932.75|939.29|931.49|15
1654809350000|2022-06-09 21:15:50|939.36|931.56|939.3|931.5|939.44|931.64|939.3|931.5|15
1654809360000|2022-06-09 21:16:00|939.28|931.48|938.76|930.96|939.34|931.54|938.73|930.93|13
1654809370000|2022-06-09 21:16:10|938.75|930.95|938.5|930.7|938.78|930.98|938.5|930.7|24
1654809380000|2022-06-09 21:16:20|938.48|930.68|938.36|930.56|938.48|930.68|938.31|930.51|17
1654809390000|2022-06-09 21:16:30|938.42|930.62|938.43|930.63|938.57|930.77|938.39|930.59|17
1654809400000|2022-06-09 21:16:40|938.41|930.61|938.44|930.64|938.44|930.64|938.32|930.52|10
1654809410000|2022-06-09 21:16:50|938.35|930.55|937.64|929.84|938.44|930.64|937.64|929.84|10
1654809420000|2022-06-09 21:17:00|937.61|929.81|937.66|929.86|937.68|929.88|937.46|929.66|8
1654809430000|2022-06-09 21:17:10|937.67|929.87|937.96|930.16|937.96|930.16|937.62|929.82|4
1654809440000|2022-06-09 21:17:20|937.94|930.14|937.94|930.14|937.94|930.14|937.94|930.14|1
1654809450000|2022-06-09 21:17:30|938.02|930.22|937.4|929.6|938.02|930.22|937.4|929.6|14
1654809460000|2022-06-09 21:17:40|937.45|929.65|937.44|929.64|937.45|929.65|937.44|929.64|2
1654809470000|2022-06-09 21:17:50|937.43|929.63|937.11|929.31|937.43|929.63|937.02|929.22|15
1654809480000|2022-06-09 21:18:00|937.12|929.32|936.77|928.97|937.12|929.32|936.65|928.85|17
1654809490000|2022-06-09 21:18:10|936.69|928.89|936.85|929.05|936.85|929.05|936.66|928.86|6
1654809500000|2022-06-09 21:18:20|936.87|929.07|936.89|929.09|936.9|929.1|936.85|929.05|9
1654809510000|2022-06-09 21:18:30|936.85|929.05|936.52|928.72|936.86|929.06|936.49|928.69|13
1654809520000|2022-06-09 21:18:40|936.51|928.71|936.3|928.5|936.51|928.71|936.26|928.46|12
1654809530000|2022-06-09 21:18:50|936.29|928.49|936.05|928.25|936.29|928.49|936.05|928.25|16
1654809540000|2022-06-09 21:19:00|936.01|928.21|935.63|927.83|936.08|928.28|935.54|927.74|21
1654809550000|2022-06-09 21:19:10|935.55|927.75|935.38|927.58|935.57|927.77|934.78|926.98|19
1654809560000|2022-06-09 21:19:20|935.37|927.57|935.12|927.32|935.38|927.58|935.11|927.31|6
1654809570000|2022-06-09 21:19:30|935.11|927.31|934.85|927.05|935.11|927.31|934.85|927.05|8
1654809580000|2022-06-09 21:19:40|934.86|927.06|934.89|927.09|934.99|927.19|934.86|927.06|4
1654809590000|2022-06-09 21:19:50|934.9|927.1|934.92|927.12|934.92|927.12|934.9|927.1|3
1654809600000|2022-06-09 21:20:00|934.91|927.11|935.04|927.24|935.04|927.24|934.91|927.11|3
1654809610000|2022-06-09 21:20:10|935.01|927.21|935.01|927.21|935.01|927.21|935.01|927.21|1
1654809630000|2022-06-09 21:20:30|935.04|927.24|934.97|927.17|935.04|927.24|934.96|927.16|6
1654809640000|2022-06-09 21:20:40|935.02|927.22|935.02|927.22|935.02|927.22|935.02|927.22|1
1654809650000|2022-06-09 21:20:50|935.08|927.28|934.98|927.18|935.08|927.28|934.98|927.18|3
1654809660000|2022-06-09 21:21:00|935.07|927.27|935.07|927.27|935.07|927.27|935.07|927.27|1
1654809670000|2022-06-09 21:21:10|935.14|927.34|935.04|927.24|935.14|927.34|935.04|927.24|2
1654809680000|2022-06-09 21:21:20|934.91|927.11|934.93|927.13|934.93|927.13|934.64|926.84|4
1654809690000|2022-06-09 21:21:30|934.91|927.11|934.08|926.28|934.91|927.11|934.08|926.28|20
1654809700000|2022-06-09 21:21:40|934.07|926.27|933.98|926.18|934.21|926.41|933.78|925.98|19
1654809710000|2022-06-09 21:21:50|934.05|926.25|933.44|925.64|934.11|926.31|933.44|925.64|18
1654809720000|2022-06-09 21:22:00|933.49|925.69|933.27|925.47|933.58|925.78|933.17|925.37|17
1654809730000|2022-06-09 21:22:10|933.19|925.39|933.19|925.39|933.2|925.4|933.18|925.38|5
1654809740000|2022-06-09 21:22:20|933.17|925.37|933.18|925.38|933.19|925.39|933.16|925.36|4
1654809750000|2022-06-09 21:22:30|933.07|925.27|933.73|925.93|933.73|925.93|932.94|925.14|13
1654809760000|2022-06-09 21:22:40|933.67|925.87|933.7|925.9|933.73|925.93|933.63|925.83|9
1654809770000|2022-06-09 21:22:50|933.75|925.95|933.8|926|933.83|926.03|933.75|925.95|13
1654809780000|2022-06-09 21:23:00|933.81|926.01|934.53|926.73|934.59|926.79|933.77|925.97|12
1654809790000|2022-06-09 21:23:10|934.54|926.74|934.55|926.75|934.78|926.98|934.54|926.74|8
1654809800000|2022-06-09 21:23:20|934.72|926.92|934.63|926.83|934.72|926.92|934.6|926.8|5
1654809810000|2022-06-09 21:23:30|934.74|926.94|934.74|926.94|934.81|927.01|934.74|926.94|5
1654809820000|2022-06-09 21:23:40|934.58|926.78|934.61|926.81|934.8|927|934.58|926.78|6
1654809830000|2022-06-09 21:23:50|934.69|926.89|934.98|927.18|934.98|927.18|934.69|926.89|8
1654809840000|2022-06-09 21:24:00|934.9|927.1|934.84|927.04|934.9|927.1|934.84|927.04|2
1654809860000|2022-06-09 21:24:20|934.77|926.97|934.68|926.88|934.78|926.98|934.68|926.88|4
1654809870000|2022-06-09 21:24:30|934.74|926.94|934.7|926.9|934.74|926.94|934.68|926.88|3
1654809880000|2022-06-09 21:24:40|934.76|926.96|934.77|926.97|934.77|926.97|934.76|926.96|2
1654809900000|2022-06-09 21:25:00|934.65|926.85|934.62|926.82|934.75|926.95|934.62|926.82|6
1654809910000|2022-06-09 21:25:10|934.7|926.9|934.6|926.8|934.7|926.9|934.6|926.8|2
1654809920000|2022-06-09 21:25:20|934.69|926.89|934.59|926.79|934.69|926.89|934.56|926.76|8
1654809930000|2022-06-09 21:25:30|934.51|926.71|934.72|926.92|934.72|926.92|934.51|926.71|5
1654809940000|2022-06-09 21:25:40|934.65|926.85|934.44|926.64|934.65|926.85|934.43|926.63|8
1654809950000|2022-06-09 21:25:50|934.45|926.65|934.43|926.63|934.45|926.65|934.36|926.56|12
1654809960000|2022-06-09 21:26:00|934.44|926.64|934.69|926.89|934.7|926.9|934.44|926.64|6
1654809970000|2022-06-09 21:26:10|934.68|926.88|934.68|926.88|934.7|926.9|934.65|926.85|8
1654809980000|2022-06-09 21:26:20|934.62|926.82|934.7|926.9|934.7|926.9|934.58|926.78|8
1654809990000|2022-06-09 21:26:30|934.58|926.78|934.6|926.8|934.75|926.95|934.49|926.69|10
1654810000000|2022-06-09 21:26:40|934.75|926.95|934.75|926.95|934.75|926.95|934.75|926.95|1
1654810010000|2022-06-09 21:26:50|934.71|926.91|934.6|926.8|934.71|926.91|934.47|926.67|8
1654810020000|2022-06-09 21:27:00|934.56|926.76|934.66|926.86|934.66|926.86|934.56|926.76|6
1654810030000|2022-06-09 21:27:10|934.62|926.82|934.38|926.58|934.63|926.83|934.38|926.58|14
1654810040000|2022-06-09 21:27:20|934.39|926.59|934.02|926.22|934.39|926.59|933.44|925.64|9
1654810050000|2022-06-09 21:27:30|934.03|926.23|933.14|925.34|934.03|926.23|932.95|925.15|15
1654810060000|2022-06-09 21:27:40|933.05|925.25|932.71|924.91|933.05|925.25|932.69|924.89|6
1654810070000|2022-06-09 21:27:50|932.55|924.75|932.55|924.75|932.57|924.77|932.55|924.75|4
1654810080000|2022-06-09 21:28:00|932.42|924.62|932.76|924.96|932.78|924.98|932.42|924.62|10
1654810090000|2022-06-09 21:28:10|932.75|924.95|932.87|925.07|932.92|925.12|932.65|924.85|8
1654810100000|2022-06-09 21:28:20|933.04|925.24|932.99|925.19|933.08|925.28|932.99|925.19|5
1654810110000|2022-06-09 21:28:30|932.89|925.09|932.55|924.75|932.98|925.18|932.55|924.75|9
1654810120000|2022-06-09 21:28:40|932.51|924.71|932.4|924.6|932.56|924.76|932.33|924.53|6
1654810130000|2022-06-09 21:28:50|932.29|924.49|932.29|924.49|932.29|924.49|932.29|924.49|1
1654810140000|2022-06-09 21:29:00|932.35|924.55|932.29|924.49|932.46|924.66|932.29|924.49|4
1654810150000|2022-06-09 21:29:10|932.34|924.54|932.23|924.43|932.34|924.54|932.23|924.43|3
1654810160000|2022-06-09 21:29:20|932.13|924.33|932.19|924.39|932.19|924.39|932.11|924.31|4
1654810170000|2022-06-09 21:29:30|932.13|924.33|932.19|924.39|932.19|924.39|932.13|924.33|7
1654810180000|2022-06-09 21:29:40|932.23|924.43|932.16|924.36|932.23|924.43|932.14|924.34|7
1654810190000|2022-06-09 21:29:50|932.08|924.28|932.12|924.32|932.28|924.48|932.03|924.23|9
1654810200000|2022-06-09 21:30:00|932.24|924.44|932.12|924.32|932.26|924.46|932.12|924.32|4
1654810220000|2022-06-09 21:30:20|932.27|924.47|932.27|924.47|932.27|924.47|932.27|924.47|1
1654810230000|2022-06-09 21:30:30|932.24|924.44|932.12|924.32|932.27|924.47|932.12|924.32|3
1654810240000|2022-06-09 21:30:40|932.16|924.36|932.23|924.43|932.27|924.47|932.16|924.36|7
1654810250000|2022-06-09 21:30:50|932.19|924.39|930.47|922.67|932.26|924.46|930.44|922.64|25
1654810260000|2022-06-09 21:31:00|930.49|922.69|930.09|922.29|930.49|922.69|930.09|922.29|21
1654810270000|2022-06-09 21:31:10|930.21|922.41|930.18|922.38|930.27|922.47|930.13|922.33|16
1654810280000|2022-06-09 21:31:20|930.1|922.3|930.06|922.26|930.1|922.3|930.06|922.26|4
1654810290000|2022-06-09 21:31:30|929.74|921.94|929.46|921.66|929.74|921.94|929.31|921.51|14
1654810300000|2022-06-09 21:31:40|929.47|921.67|929.41|921.61|929.51|921.71|929.39|921.59|10
1654810310000|2022-06-09 21:31:50|929.39|921.59|929.31|921.51|929.5|921.7|929.31|921.51|6
1654810320000|2022-06-09 21:32:00|929.3|921.5|929.25|921.45|929.31|921.51|928.98|921.18|4
1654810330000|2022-06-09 21:32:10|929.31|921.51|928.32|920.52|929.31|921.51|928.32|920.52|10
1654810340000|2022-06-09 21:32:20|928.46|920.66|928.28|920.48|928.46|920.66|928.28|920.48|3
1654810350000|2022-06-09 21:32:30|928.29|920.49|928.28|920.48|928.29|920.49|928.28|920.48|2
1654810360000|2022-06-09 21:32:40|928.25|920.45|928.42|920.62|928.42|920.62|928.25|920.45|2
1654810370000|2022-06-09 21:32:50|928.2|920.4|928.15|920.35|928.2|920.4|928.15|920.35|2
1654810380000|2022-06-09 21:33:00|928.17|920.37|928.09|920.29|928.3|920.5|928.05|920.25|9
1654810390000|2022-06-09 21:33:10|928.11|920.31|928.09|920.29|928.11|920.31|928.09|920.29|4
1654810400000|2022-06-09 21:33:20|928.1|920.3|928.11|920.31|928.11|920.31|928.1|920.3|2
1654810410000|2022-06-09 21:33:30|928.08|920.28|927.98|920.18|928.29|920.49|927.92|920.12|6
1654810420000|2022-06-09 21:33:40|927.97|920.17|928.28|920.48|928.29|920.49|927.92|920.12|10
1654810430000|2022-06-09 21:33:50|928.29|920.49|928.14|920.34|928.29|920.49|928.14|920.34|6
1654810440000|2022-06-09 21:34:00|928.09|920.29|928.08|920.28|928.2|920.4|928.08|920.28|8
1654810450000|2022-06-09 21:34:10|928.09|920.29|928.25|920.45|928.25|920.45|928.09|920.29|4
1654810460000|2022-06-09 21:34:20|928.27|920.47|928.28|920.48|928.28|920.48|928.27|920.47|2
1654810470000|2022-06-09 21:34:30|928.39|920.59|928.27|920.47|928.39|920.59|928.27|920.47|3
1654810490000|2022-06-09 21:34:50|928.26|920.46|928.26|920.46|928.26|920.46|928.26|920.46|1
1654810500000|2022-06-09 21:35:00|928.19|920.39|928.19|920.39|928.2|920.4|928.19|920.39|3
1654810510000|2022-06-09 21:35:10|928.2|920.4|928.18|920.38|928.2|920.4|928.18|920.38|3
1654810530000|2022-06-09 21:35:30|928.19|920.39|928.19|920.39|928.19|920.39|928.18|920.38|3
1654810540000|2022-06-09 21:35:40|928.25|920.45|928.26|920.46|928.26|920.46|928.25|920.45|2
1654810550000|2022-06-09 21:35:50|928.25|920.45|928.25|920.45|928.26|920.46|928.25|920.45|5
1654810560000|2022-06-09 21:36:00|928.26|920.46|928.21|920.41|928.26|920.46|928.21|920.41|2
1654810580000|2022-06-09 21:36:20|928.26|920.46|928.26|920.46|928.26|920.46|928.26|920.46|1
1654810600000|2022-06-09 21:36:40|928.21|920.41|928.49|920.69|928.49|920.69|928.21|920.41|14
1654810610000|2022-06-09 21:36:50|928.43|920.63|931.28|923.48|931.28|923.48|928.12|920.32|32
1654810620000|2022-06-09 21:37:00|931.2|923.4|934.24|926.44|934.47|926.67|931.2|923.4|28
1654810630000|2022-06-09 21:37:10|934.39|926.59|935.35|927.55|935.36|927.56|933.92|926.12|22
1654810640000|2022-06-09 21:37:20|935.32|927.52|934.36|926.56|935.41|927.61|934.06|926.26|13
1654810650000|2022-06-09 21:37:30|934.34|926.54|933.25|925.45|934.34|926.54|933.17|925.37|25
1654810660000|2022-06-09 21:37:40|933.21|925.41|933.17|925.37|933.23|925.43|932.99|925.19|24
1654810670000|2022-06-09 21:37:50|933.19|925.39|933.25|925.45|933.25|925.45|933.15|925.35|13
1654810680000|2022-06-09 21:38:00|933.24|925.44|932.62|924.82|933.24|925.44|932.55|924.75|16
1654810690000|2022-06-09 21:38:10|933.07|925.27|932.97|925.17|933.07|925.27|932.97|925.17|2
1654810700000|2022-06-09 21:38:20|932.88|925.08|932.88|925.08|932.88|925.08|932.88|925.08|1
1654810710000|2022-06-09 21:38:30|932.08|924.28|931.63|923.83|932.78|924.98|931.59|923.79|20
1654810720000|2022-06-09 21:38:40|931.67|923.87|931.46|923.66|931.67|923.87|931.31|923.51|19
1654810730000|2022-06-09 21:38:50|931.45|923.65|931.32|923.52|931.51|923.71|931.31|923.51|11
1654810740000|2022-06-09 21:39:00|931.31|923.51|931.78|923.98|931.8|924|931|923.2|24
1654810750000|2022-06-09 21:39:10|931.79|923.99|931.74|923.94|931.85|924.05|931.74|923.94|12
1654810760000|2022-06-09 21:39:20|931.76|923.96|931.9|924.1|932.25|924.45|931.45|923.65|13
1654810770000|2022-06-09 21:39:30|931.92|924.12|931.58|923.78|931.92|924.12|931.51|923.71|12
1654810780000|2022-06-09 21:39:40|931.59|923.79|931.57|923.77|931.59|923.79|931.57|923.77|2
1654810790000|2022-06-09 21:39:50|931.33|923.53|931.38|923.58|931.38|923.58|931.26|923.46|5
1654810800000|2022-06-09 21:40:00|931.4|923.6|931.54|923.74|931.74|923.94|931.25|923.45|13
1654810810000|2022-06-09 21:40:10|931.57|923.77|931.54|923.74|931.57|923.77|931.41|923.61|11
1654810820000|2022-06-09 21:40:20|931.56|923.76|931.73|923.93|932|924.2|931.56|923.76|11
1654810830000|2022-06-09 21:40:30|931.75|923.95|932.69|924.89|932.69|924.89|931.75|923.95|15
1654810840000|2022-06-09 21:40:40|932.74|924.94|933.18|925.38|933.23|925.43|932.74|924.94|15
1654810850000|2022-06-09 21:40:50|933.2|925.4|933.25|925.45|933.25|925.45|933.2|925.4|4
1654810860000|2022-06-09 21:41:00|933.26|925.46|933.23|925.43|933.26|925.46|933.23|925.43|2
1654810870000|2022-06-09 21:41:10|933.19|925.39|933.19|925.39|933.19|925.39|933.19|925.39|1
1654810880000|2022-06-09 21:41:20|933.13|925.33|933.12|925.32|933.15|925.35|933.08|925.28|5
1654810890000|2022-06-09 21:41:30|933.06|925.26|933.06|925.26|933.06|925.26|933.06|925.26|1
1654810910000|2022-06-09 21:41:50|933.16|925.36|933.16|925.36|933.16|925.36|933.16|925.36|1
1654810920000|2022-06-09 21:42:00|933.19|925.39|933.16|925.36|933.19|925.39|933.16|925.36|4
1654810930000|2022-06-09 21:42:10|933.23|925.43|936.96|929.16|937.06|929.26|933.23|925.43|25
1654810940000|2022-06-09 21:42:20|936.97|929.17|938.39|930.59|938.5|930.7|935.72|927.92|31
1654810950000|2022-06-09 21:42:30|939.04|931.24|937.36|929.56|939.04|931.24|937.36|929.56|32
1654810960000|2022-06-09 21:42:40|937.35|929.55|936.86|929.06|937.57|929.77|936.8|929|18
1654810970000|2022-06-09 21:42:50|936.84|929.04|936.78|928.98|937.19|929.39|936.78|928.98|7
1654810980000|2022-06-09 21:43:00|937.17|929.37|936.94|929.14|937.24|929.44|936.82|929.02|13
1654810990000|2022-06-09 21:43:10|937.04|929.24|936.82|929.02|937.04|929.24|936.82|929.02|14
1654811010000|2022-06-09 21:43:30|936.74|928.94|936.99|929.19|936.99|929.19|936.74|928.94|5
1654811020000|2022-06-09 21:43:40|936.91|929.11|936.82|929.02|936.99|929.19|936.82|929.02|7
1654811030000|2022-06-09 21:43:50|936.83|929.03|936.73|928.93|936.83|929.03|936.65|928.85|9
1654811040000|2022-06-09 21:44:00|936.65|928.85|936.59|928.79|936.96|929.16|936.54|928.74|7
1654811050000|2022-06-09 21:44:10|936.65|928.85|936.9|929.1|936.91|929.11|936.65|928.85|7
1654811060000|2022-06-09 21:44:20|936.93|929.13|936.93|929.13|936.93|929.13|936.93|929.13|1
1654811070000|2022-06-09 21:44:30|936.94|929.14|936.93|929.13|936.94|929.14|936.91|929.11|4
1654811080000|2022-06-09 21:44:40|937.07|929.27|937.13|929.33|937.13|929.33|937.04|929.24|4
1654811090000|2022-06-09 21:44:50|937.16|929.36|937.24|929.44|937.26|929.46|937.15|929.35|14
1654811100000|2022-06-09 21:45:00|937.26|929.46|937.3|929.5|937.31|929.51|937.25|929.45|6
1654811110000|2022-06-09 21:45:10|937.27|929.47|937.13|929.33|937.27|929.47|937.05|929.25|9
1654811120000|2022-06-09 21:45:20|937.17|929.37|937.17|929.37|937.17|929.37|937.17|929.37|1
1654811130000|2022-06-09 21:45:30|937.18|929.38|937.18|929.38|937.18|929.38|937.18|929.38|1
1654811140000|2022-06-09 21:45:40|936.76|928.96|936.38|928.58|936.89|929.09|936.34|928.54|15
1654811150000|2022-06-09 21:45:50|936.23|928.43|935.54|927.74|936.23|928.43|935.54|927.74|12
1654811160000|2022-06-09 21:46:00|935.45|927.65|934.9|927.1|935.53|927.73|934.85|927.05|16
1654811170000|2022-06-09 21:46:10|934.95|927.15|934.86|927.06|934.95|927.15|934.69|926.89|18
1654811180000|2022-06-09 21:46:20|934.85|927.05|934.38|926.58|934.86|927.06|934.17|926.37|10
1654811190000|2022-06-09 21:46:30|934.29|926.49|933.34|925.54|934.29|926.49|933.13|925.33|17
1654811200000|2022-06-09 21:46:40|933.33|925.53|933.38|925.58|933.83|926.03|932.79|924.99|22
1654811210000|2022-06-09 21:46:50|933.37|925.57|933.24|925.44|933.37|925.57|933.2|925.4|10
1654811220000|2022-06-09 21:47:00|933.27|925.47|933.18|925.38|933.28|925.48|933.04|925.24|23
1654811230000|2022-06-09 21:47:10|933.08|925.28|933.21|925.41|933.3|925.5|933.08|925.28|5
1654811240000|2022-06-09 21:47:20|933.11|925.31|933.11|925.31|933.11|925.31|933.11|925.31|1
1654811250000|2022-06-09 21:47:30|933.21|925.41|934.46|926.66|934.71|926.91|933.21|925.41|17
1654811260000|2022-06-09 21:47:40|934.5|926.7|934.89|927.09|934.89|927.09|934.5|926.7|3
1654811270000|2022-06-09 21:47:50|934.85|927.05|934.87|927.07|934.93|927.13|934.84|927.04|6
1654811280000|2022-06-09 21:48:00|935.04|927.24|934.57|926.77|935.1|927.3|934.5|926.7|16
1654811290000|2022-06-09 21:48:10|934.9|927.1|934.9|927.1|934.9|927.1|934.89|927.09|3
1654811310000|2022-06-09 21:48:30|934.84|927.04|934.84|927.04|934.84|927.04|934.84|927.04|1
1654811320000|2022-06-09 21:48:40|934.75|926.95|934.64|926.84|934.75|926.95|934.64|926.84|5
1654811330000|2022-06-09 21:48:50|934.46|926.66|934.04|926.24|934.46|926.66|934.04|926.24|10
1654811340000|2022-06-09 21:49:00|934.09|926.29|933.31|925.51|934.09|926.29|933.2|925.4|17
1654811350000|2022-06-09 21:49:10|933.32|925.52|933|925.2|933.41|925.61|933|925.2|13
1654811360000|2022-06-09 21:49:20|933.26|925.46|932.54|924.74|933.26|925.46|932.54|924.74|16
1654811370000|2022-06-09 21:49:30|932.55|924.75|932.18|924.38|932.88|925.08|932.11|924.31|11
1654811380000|2022-06-09 21:49:40|932.3|924.5|932.25|924.45|932.43|924.63|931.9|924.1|23
1654811390000|2022-06-09 21:49:50|932.26|924.46|932.28|924.48|932.28|924.48|932.24|924.44|5
1654811400000|2022-06-09 21:50:00|932.26|924.46|932.74|924.94|932.74|924.94|932.26|924.46|19
1654811410000|2022-06-09 21:50:10|932.78|924.98|932.87|925.07|932.87|925.07|932.78|924.98|10
1654811420000|2022-06-09 21:50:20|932.89|925.09|933.1|925.3|933.1|925.3|932.89|925.09|5
1654811430000|2022-06-09 21:50:30|933.11|925.31|933.13|925.33|933.15|925.35|933.1|925.3|10
1654811440000|2022-06-09 21:50:40|933.16|925.36|933.16|925.36|933.16|925.36|933.16|925.36|1
1654811450000|2022-06-09 21:50:50|933.15|925.35|933.15|925.35|933.15|925.35|933.15|925.35|1
1654811460000|2022-06-09 21:51:00|933.16|925.36|933.23|925.43|933.23|925.43|933.15|925.35|5
1654811470000|2022-06-09 21:51:10|933.24|925.44|933.04|925.24|933.24|925.44|933.04|925.24|6
1654811480000|2022-06-09 21:51:20|933.03|925.23|932.89|925.09|933.03|925.23|932.88|925.08|11
1654811490000|2022-06-09 21:51:30|932.88|925.08|932.38|924.58|932.88|925.08|932.32|924.52|9
1654811500000|2022-06-09 21:51:40|932.36|924.56|933.13|925.33|933.13|925.33|932.24|924.44|9
1654811510000|2022-06-09 21:51:50|932.82|925.02|933.21|925.41|933.21|925.41|932.82|925.02|6
1654811520000|2022-06-09 21:52:00|933.02|925.22|933.1|925.3|933.21|925.41|933.02|925.22|3
1654811530000|2022-06-09 21:52:10|933.03|925.23|932.98|925.18|933.05|925.25|932.96|925.16|4
1654811540000|2022-06-09 21:52:20|932.97|925.17|932.36|924.56|932.98|925.18|932.31|924.51|9
1654811550000|2022-06-09 21:52:30|932.42|924.62|932.35|924.55|932.42|924.62|932.35|924.55|7
1654811560000|2022-06-09 21:52:40|932.34|924.54|932.41|924.61|932.41|924.61|932.31|924.51|14
1654811570000|2022-06-09 21:52:50|932.4|924.6|932.32|924.52|932.42|924.62|932.32|924.52|6
1654811580000|2022-06-09 21:53:00|932.24|924.44|932.28|924.48|932.28|924.48|932.24|924.44|2
1654811590000|2022-06-09 21:53:10|932.18|924.38|931.95|924.15|932.18|924.38|931.89|924.09|10
1654811600000|2022-06-09 21:53:20|931.89|924.09|932.01|924.21|932.01|924.21|931.89|924.09|3
1654811610000|2022-06-09 21:53:30|931.95|924.15|931.96|924.16|932.09|924.29|931.95|924.15|8
1654811620000|2022-06-09 21:53:40|932.12|924.32|931.79|923.99|932.12|924.32|931.79|923.99|4
1654811630000|2022-06-09 21:53:50|932.01|924.21|931.79|923.99|932.01|924.21|931.79|923.99|2
1654811640000|2022-06-09 21:54:00|932.01|924.21|932.07|924.27|932.12|924.32|931.94|924.14|7
1654811650000|2022-06-09 21:54:10|932.08|924.28|932.05|924.25|932.09|924.29|932.03|924.23|5
1654811660000|2022-06-09 21:54:20|932.1|924.3|931.95|924.15|932.1|924.3|931.95|924.15|3
1654811670000|2022-06-09 21:54:30|932.14|924.34|931.93|924.13|932.14|924.34|931.93|924.13|3
1654811680000|2022-06-09 21:54:40|931.98|924.18|932.7|924.9|932.7|924.9|931.98|924.18|14
1654811690000|2022-06-09 21:54:50|932.73|924.93|932.8|925|932.8|925|932.73|924.93|2
1654811700000|2022-06-09 21:55:00|932.76|924.96|933.04|925.24|933.06|925.26|932.75|924.95|11
1654811710000|2022-06-09 21:55:10|933.07|925.27|932.99|925.19|933.07|925.27|932.99|925.19|9
1654811720000|2022-06-09 21:55:20|932.96|925.16|932.57|924.77|932.96|925.16|932.57|924.77|5
1654811730000|2022-06-09 21:55:30|932.74|924.94|932.74|924.94|932.74|924.94|932.74|924.94|1
1654811740000|2022-06-09 21:55:40|932.82|925.02|933.1|925.3|933.11|925.31|932.74|924.94|6
1654811750000|2022-06-09 21:55:50|933.11|925.31|933.08|925.28|933.15|925.35|933.04|925.24|7
1654811760000|2022-06-09 21:56:00|933.06|925.26|933.23|925.43|933.24|925.44|933.06|925.26|12
1654811770000|2022-06-09 21:56:10|932.84|925.04|933.23|925.43|933.26|925.46|932.84|925.04|6
1654811780000|2022-06-09 21:56:20|933.22|925.42|932.76|924.96|933.22|925.42|932.74|924.94|14
1654811790000|2022-06-09 21:56:30|932.74|924.94|932.73|924.93|932.8|925|932.48|924.68|8
1654811800000|2022-06-09 21:56:40|932.79|924.99|932.46|924.66|932.79|924.99|932.46|924.66|4
1654811810000|2022-06-09 21:56:50|932.57|924.77|932.18|924.38|932.57|924.77|932.15|924.35|15
1654811820000|2022-06-09 21:57:00|932.28|924.48|932.24|924.44|932.28|924.48|932.17|924.37|10
1654811830000|2022-06-09 21:57:10|932.2|924.4|932.18|924.38|932.24|924.44|932.03|924.23|11
1654811840000|2022-06-09 21:57:20|932.24|924.44|931.98|924.18|932.29|924.49|931.98|924.18|8
1654811850000|2022-06-09 21:57:30|931.89|924.09|931.85|924.05|931.98|924.18|931.84|924.04|10
1654811860000|2022-06-09 21:57:40|931.8|924|931.8|924|931.89|924.09|931.8|924|5
1654811870000|2022-06-09 21:57:50|931.83|924.03|931.82|924.02|931.85|924.05|931.8|924|9
1654811880000|2022-06-09 21:58:00|931.77|923.97|931.89|924.09|931.89|924.09|931.7|923.9|7
1654811890000|2022-06-09 21:58:10|931.88|924.08|932|924.2|932|924.2|931.88|924.08|5
1654811900000|2022-06-09 21:58:20|931.89|924.09|931.91|924.11|931.96|924.16|931.89|924.09|4
1654811910000|2022-06-09 21:58:30|931.9|924.1|931.91|924.11|931.91|924.11|931.89|924.09|10
1654811920000|2022-06-09 21:58:40|932|924.2|932.06|924.26|932.08|924.28|932|924.2|3
1654811930000|2022-06-09 21:58:50|932.08|924.28|932.01|924.21|932.09|924.29|932.01|924.21|5
1654811940000|2022-06-09 21:59:00|932.08|924.28|932.09|924.29|932.11|924.31|932.08|924.28|3
1654811950000|2022-06-09 21:59:10|932.06|924.26|932.06|924.26|932.06|924.26|932.06|924.26|1
1654811960000|2022-06-09 21:59:20|932.09|924.29|932.09|924.29|932.09|924.29|932.09|924.29|1
1654811970000|2022-06-09 21:59:30|931.62|923.82|931.22|923.42|931.62|923.82|931.14|923.34|15
1654811980000|2022-06-09 21:59:40|931.23|923.43|931.36|923.56|931.36|923.56|931.23|923.43|5
1654811990000|2022-06-09 21:59:50|931.53|923.73|931.48|923.68|931.53|923.73|931.48|923.68|2
1654812000000|2022-06-09 22:00:00|931.27|923.47|931.52|923.72|931.52|923.72|931.27|923.47|6
1654812010000|2022-06-09 22:00:10|931.7|923.9|931.92|924.12|931.96|924.16|931.64|923.84|8
1654812020000|2022-06-09 22:00:20|931.87|924.07|931.43|923.63|931.87|924.07|931.41|923.61|9
1654812030000|2022-06-09 22:00:30|931.42|923.62|931.36|923.56|931.42|923.62|931.35|923.55|8
1654812040000|2022-06-09 22:00:40|931.37|923.57|931.46|923.66|931.46|923.66|931.35|923.55|19
1654812050000|2022-06-09 22:00:50|931.4|923.6|932.24|924.44|932.61|924.81|931.4|923.6|15
1654812060000|2022-06-09 22:01:00|933.2|925.4|932.3|924.5|933.2|925.4|932.3|924.5|5
1654812070000|2022-06-09 22:01:10|932.48|924.68|932.45|924.65|932.48|924.68|932.09|924.29|10
1654812080000|2022-06-09 22:01:20|932.44|924.64|932.45|924.65|932.45|924.65|932.44|924.64|8
1654812090000|2022-06-09 22:01:30|932.44|924.64|931.47|923.67|932.44|924.64|931.33|923.53|9
1654812100000|2022-06-09 22:01:40|931.46|923.66|931.9|924.1|932.34|924.54|931.46|923.66|13
1654812110000|2022-06-09 22:01:50|931.97|924.17|931.4|923.6|931.97|924.17|931.4|923.6|9
1654812120000|2022-06-09 22:02:00|930.99|923.19|931.12|923.32|931.17|923.37|930.99|923.19|4
1654812130000|2022-06-09 22:02:10|931.43|923.63|931.99|924.19|932|924.2|931.43|923.63|10
1654812140000|2022-06-09 22:02:20|931.76|923.96|931.12|923.32|931.76|923.96|931.12|923.32|3
1654812150000|2022-06-09 22:02:30|931.17|923.37|930.78|922.98|931.48|923.68|930.39|922.59|13
1654812160000|2022-06-09 22:02:40|930.81|923.01|930.43|922.63|930.81|923.01|930.38|922.58|19
1654812170000|2022-06-09 22:02:50|930.44|922.64|930.9|923.1|931.01|923.21|930.24|922.44|18
1654812180000|2022-06-09 22:03:00|930.92|923.12|931.14|923.34|931.14|923.34|930.88|923.08|11
1654812190000|2022-06-09 22:03:10|931.1|923.3|931.29|923.49|931.29|923.49|931.01|923.21|8
1654812200000|2022-06-09 22:03:20|931.19|923.39|931.81|924.01|931.82|924.02|931.19|923.39|11
1654812210000|2022-06-09 22:03:30|932.15|924.35|931.46|923.66|932.15|924.35|931.13|923.33|13
1654812220000|2022-06-09 22:03:40|931.51|923.71|930.44|922.64|931.51|923.71|930.38|922.58|10
1654812230000|2022-06-09 22:03:50|930.45|922.65|930.89|923.09|931.03|923.23|930.42|922.62|21
1654812240000|2022-06-09 22:04:00|931.08|923.28|931.4|923.6|931.82|924.02|931.07|923.27|16
1654812250000|2022-06-09 22:04:10|931.41|923.61|931.4|923.6|932.31|924.51|931.4|923.6|15
1654812260000|2022-06-09 22:04:20|931.52|923.72|932.12|924.32|932.15|924.35|931.52|923.72|12
1654812270000|2022-06-09 22:04:30|932.34|924.54|932.04|924.24|932.35|924.55|931.71|923.91|9
1654812280000|2022-06-09 22:04:40|932.05|924.25|932.72|924.92|932.85|925.05|932.05|924.25|10
1654812290000|2022-06-09 22:04:50|932.07|924.27|931.9|924.1|932.28|924.48|931.9|924.1|9
1654812300000|2022-06-09 22:05:00|932.9|925.1|932.53|924.73|933.16|925.36|931.9|924.1|12
1654812310000|2022-06-09 22:05:10|933.36|925.56|934.37|926.57|934.37|926.57|932.53|924.73|12
1654812320000|2022-06-09 22:05:20|934.29|926.49|934.29|926.49|934.4|926.6|934.29|926.49|4
1654812340000|2022-06-09 22:05:40|933.99|926.19|934.4|926.6|934.4|926.6|933.98|926.18|3
1654812350000|2022-06-09 22:05:50|933.99|926.19|933.99|926.19|933.99|926.19|933.99|926.19|1
1654812360000|2022-06-09 22:06:00|933.88|926.08|934.28|926.48|934.4|926.6|933.88|926.08|6
1654812370000|2022-06-09 22:06:10|933.78|925.98|934.25|926.45|934.4|926.6|933.78|925.98|6
1654812380000|2022-06-09 22:06:20|934.23|926.43|934.05|926.25|934.23|926.43|934.04|926.24|4
1654812390000|2022-06-09 22:06:30|934.4|926.6|933.23|925.43|934.4|926.6|933.14|925.34|13
1654812400000|2022-06-09 22:06:40|933.2|925.4|933.04|925.24|933.23|925.43|933.04|925.24|4
1654812410000|2022-06-09 22:06:50|933.19|925.39|933.19|925.39|933.19|925.39|933.19|925.39|1
1654812420000|2022-06-09 22:07:00|933.41|925.61|933.19|925.39|933.41|925.61|933.19|925.39|2
1654812430000|2022-06-09 22:07:10|933.4|925.6|933.19|925.39|933.4|925.6|932.9|925.1|3
1654812440000|2022-06-09 22:07:20|933.37|925.57|933.36|925.56|933.37|925.57|933.36|925.56|2
1654812450000|2022-06-09 22:07:30|933.19|925.39|932.61|924.81|933.26|925.46|932.32|924.52|8
1654812460000|2022-06-09 22:07:40|932.62|924.82|932.56|924.76|932.64|924.84|932.56|924.76|9
1654812470000|2022-06-09 22:07:50|932.61|924.81|933.26|925.46|933.26|925.46|932.61|924.81|5
1654812480000|2022-06-09 22:08:00|933.18|925.38|932.35|924.55|933.21|925.41|932.23|924.43|10
1654812490000|2022-06-09 22:08:10|932.44|924.64|932.44|924.64|932.44|924.64|932.44|924.64|1
1654812500000|2022-06-09 22:08:20|932.34|924.54|931.4|923.6|932.4|924.6|931.4|923.6|5
1654812510000|2022-06-09 22:08:30|931.21|923.41|932.28|924.48|932.28|924.48|931.21|923.41|3
1654812520000|2022-06-09 22:08:40|931.9|924.1|931.9|924.1|931.9|924.1|931.9|924.1|1
1654812530000|2022-06-09 22:08:50|931.07|923.27|931.54|923.74|931.54|923.74|931.07|923.27|6
1654812540000|2022-06-09 22:09:00|931.47|923.67|931.4|923.6|932.4|924.6|931.4|923.6|10
1654812560000|2022-06-09 22:09:20|931.15|923.35|931.21|923.41|931.21|923.41|931.15|923.35|2
1654812570000|2022-06-09 22:09:30|930.9|923.1|930.65|922.85|930.9|923.1|930.65|922.85|2
1654812580000|2022-06-09 22:09:40|930.71|922.91|930.24|922.44|931.25|923.45|930.23|922.43|15
1654812590000|2022-06-09 22:09:50|930.23|922.43|930.42|922.62|930.42|922.62|930.23|922.43|8
1654812600000|2022-06-09 22:10:00|930.49|922.69|930.05|922.25|930.49|922.69|930.05|922.25|8
1654812610000|2022-06-09 22:10:10|930.28|922.48|930.05|922.25|930.4|922.6|930.03|922.23|5
1654812620000|2022-06-09 22:10:20|930.02|922.22|930.22|922.42|930.22|922.42|929.88|922.08|5
1654812630000|2022-06-09 22:10:30|930|922.2|930.84|923.04|930.84|923.04|930|922.2|7
1654812640000|2022-06-09 22:10:40|930.81|923.01|930.9|923.1|930.9|923.1|930.81|923.01|6
1654812660000|2022-06-09 22:11:00|930.95|923.15|931.25|923.45|931.26|923.46|930.95|923.15|6
1654812670000|2022-06-09 22:11:10|931.26|923.46|931.25|923.45|931.26|923.46|931.25|923.45|6
1654812680000|2022-06-09 22:11:20|931.26|923.46|931.25|923.45|931.3|923.5|931.25|923.45|8
1654812690000|2022-06-09 22:11:30|931.13|923.33|930.58|922.78|931.13|923.33|930.55|922.75|9
1654812700000|2022-06-09 22:11:40|930.59|922.79|931.24|923.44|931.24|923.44|930.47|922.67|8
1654812710000|2022-06-09 22:11:50|931.4|923.6|931.27|923.47|931.4|923.6|930.58|922.78|8
1654812720000|2022-06-09 22:12:00|931.26|923.46|930.09|922.29|931.26|923.46|929.73|921.93|8
1654812730000|2022-06-09 22:12:10|930.1|922.3|930.14|922.34|930.15|922.35|929.85|922.05|19
1654812740000|2022-06-09 22:12:20|929.89|922.09|930.4|922.6|930.4|922.6|929.89|922.09|4
1654812750000|2022-06-09 22:12:30|930.41|922.61|929.84|922.04|930.41|922.61|929.73|921.93|9
1654812760000|2022-06-09 22:12:40|929.73|921.93|929.63|921.83|929.74|921.94|929.63|921.83|6
1654812770000|2022-06-09 22:12:50|929.62|921.82|929.56|921.76|929.62|921.82|929.56|921.76|2
1654812790000|2022-06-09 22:13:10|929.55|921.75|929.32|921.52|929.55|921.75|929.08|921.28|9
1654812800000|2022-06-09 22:13:20|928.9|921.1|928.83|921.03|928.9|921.1|928.5|920.7|19
1654812810000|2022-06-09 22:13:30|928.84|921.04|928.22|920.42|928.84|921.04|927.24|919.44|27
1654812820000|2022-06-09 22:13:40|928.23|920.43|928.34|920.54|928.34|920.54|928.1|920.3|31
1654812830000|2022-06-09 22:13:50|928.26|920.46|928.34|920.54|928.34|920.54|928.26|920.46|14
1654812840000|2022-06-09 22:14:00|928.31|920.51|928.34|920.54|928.34|920.54|928.15|920.35|7
1654812850000|2022-06-09 22:14:10|928.3|920.5|928.31|920.51|928.34|920.54|928.3|920.5|5
1654812860000|2022-06-09 22:14:20|928.33|920.53|928.2|920.4|928.34|920.54|928.2|920.4|6
1654812870000|2022-06-09 22:14:30|928.07|920.27|927.05|919.25|928.07|920.27|927.05|919.25|3
1654812880000|2022-06-09 22:14:40|926.96|919.16|927.13|919.33|927.13|919.33|926.96|919.16|7
1654812890000|2022-06-09 22:14:50|927.12|919.32|927.05|919.25|927.12|919.32|927.01|919.21|12
1654812900000|2022-06-09 22:15:00|927.12|919.32|927.05|919.25|927.19|919.39|926.83|919.03|9
1654812910000|2022-06-09 22:15:10|927.07|919.27|927.04|919.24|927.07|919.27|926.94|919.14|6
1654812920000|2022-06-09 22:15:20|927.03|919.23|926.95|919.15|927.05|919.25|926.93|919.13|15
1654812930000|2022-06-09 22:15:30|927.05|919.25|928.33|920.53|928.33|920.53|927.05|919.25|11
1654812940000|2022-06-09 22:15:40|928.17|920.37|928.37|920.57|928.37|920.57|928.17|920.37|3
1654812960000|2022-06-09 22:16:00|928.39|920.59|929.19|921.39|929.19|921.39|928.08|920.28|12
1654812970000|2022-06-09 22:16:10|929.14|921.34|928.42|920.62|929.14|921.34|928.38|920.58|10
1654812980000|2022-06-09 22:16:20|928.45|920.65|928.45|920.65|928.45|920.65|928.44|920.64|3
1654812990000|2022-06-09 22:16:30|928.44|920.64|928.2|920.4|928.44|920.64|928.2|920.4|2
1654813010000|2022-06-09 22:16:50|928.27|920.47|928.27|920.47|928.27|920.47|928.26|920.46|3
1654813020000|2022-06-09 22:17:00|928.18|920.38|929.23|921.43|929.23|921.43|927.88|920.08|9
1654813030000|2022-06-09 22:17:10|928.39|920.59|929.94|922.14|929.94|922.14|928.39|920.59|13
1654813040000|2022-06-09 22:17:20|929.87|922.07|929.98|922.18|929.98|922.18|929.87|922.07|4
1654813050000|2022-06-09 22:17:30|929.97|922.17|929.19|921.39|929.98|922.18|929.06|921.26|17
1654813060000|2022-06-09 22:17:40|929.39|921.59|929.47|921.67|929.47|921.67|929.39|921.59|3
1654813070000|2022-06-09 22:17:50|929.4|921.6|929.78|921.98|930.15|922.35|929.4|921.6|3
1654813080000|2022-06-09 22:18:00|929.83|922.03|929.91|922.11|930.03|922.23|929.74|921.94|7
1654813090000|2022-06-09 22:18:10|929.9|922.1|929.92|922.12|929.93|922.13|929.9|922.1|4
1654813100000|2022-06-09 22:18:20|929.86|922.06|929.83|922.03|929.99|922.19|929.83|922.03|7
1654813110000|2022-06-09 22:18:30|929.84|922.04|929.79|921.99|929.84|922.04|929.57|921.77|10
1654813120000|2022-06-09 22:18:40|929.83|922.03|929.63|921.83|929.83|922.03|929.63|921.83|7
1654813140000|2022-06-09 22:19:00|929.79|921.99|929.35|921.55|929.85|922.05|929.14|921.34|15
1654813150000|2022-06-09 22:19:10|929.46|921.66|929.15|921.35|929.84|922.04|929.11|921.31|22
1654813160000|2022-06-09 22:19:20|929.16|921.36|929.13|921.33|929.16|921.36|929.13|921.33|6
1654813170000|2022-06-09 22:19:30|929.1|921.3|929.16|921.36|929.17|921.37|928.8|921|13
1654813180000|2022-06-09 22:19:40|929.17|921.37|929.02|921.22|929.19|921.39|929.02|921.22|6
1654813190000|2022-06-09 22:19:50|929.01|921.21|928.97|921.17|929.01|921.21|928.91|921.11|5
1654813200000|2022-06-09 22:20:00|928.98|921.18|928.95|921.15|929.06|921.26|928.93|921.13|7
1654813210000|2022-06-09 22:20:10|928.9|921.1|928.43|920.63|929.02|921.22|928.43|920.63|6
1654813220000|2022-06-09 22:20:20|928.41|920.61|928|920.2|928.41|920.61|927.72|919.92|22
1654813230000|2022-06-09 22:20:30|928.01|920.21|927.98|920.18|928.09|920.29|927.85|920.05|15
1654813240000|2022-06-09 22:20:40|927.99|920.19|928.14|920.34|928.14|920.34|927.98|920.18|11
1654813250000|2022-06-09 22:20:50|928.13|920.33|927.88|920.08|928.14|920.34|927.88|920.08|9
1654813260000|2022-06-09 22:21:00|927.85|920.05|927.86|920.06|927.86|920.06|927.44|919.64|11
1654813270000|2022-06-09 22:21:10|927.87|920.07|927.9|920.1|927.91|920.11|927.84|920.04|9
1654813280000|2022-06-09 22:21:20|927.91|920.11|927.97|920.17|927.97|920.17|927.87|920.07|8
1654813290000|2022-06-09 22:21:30|928|920.2|927.94|920.14|928.45|920.65|927.93|920.13|20
1654813300000|2022-06-09 22:21:40|927.92|920.12|927.86|920.06|927.92|920.12|927.78|919.98|13
1654813310000|2022-06-09 22:21:50|927.49|919.69|927.22|919.42|927.49|919.69|927.22|919.42|3
1654813320000|2022-06-09 22:22:00|927.16|919.36|926.5|918.7|927.17|919.37|926.5|918.7|5
1654813330000|2022-06-09 22:22:10|926.47|918.67|926.63|918.83|926.81|919.01|926.47|918.67|9
1654813340000|2022-06-09 22:22:20|926.56|918.76|926.4|918.6|926.56|918.76|926.37|918.57|4
1654813350000|2022-06-09 22:22:30|926.35|918.55|926.3|918.5|926.35|918.55|926.3|918.5|2
1654813360000|2022-06-09 22:22:40|926.35|918.55|926.2|918.4|926.35|918.55|926.2|918.4|5
1654813370000|2022-06-09 22:22:50|926.27|918.47|925.47|917.67|926.27|918.47|925|917.2|19
1654813380000|2022-06-09 22:23:00|925.46|917.66|925.25|917.45|925.46|917.66|925.25|917.45|7
1654813390000|2022-06-09 22:23:10|925.26|917.46|925.43|917.63|925.44|917.64|925.2|917.4|16
1654813400000|2022-06-09 22:23:20|925.21|917.41|925.49|917.69|925.69|917.89|925.09|917.29|17
1654813410000|2022-06-09 22:23:30|925.5|917.7|925.7|917.9|925.7|917.9|925.37|917.57|9
1654813420000|2022-06-09 22:23:40|925.86|918.06|925.86|918.06|925.86|918.06|925.86|918.06|1
1654813430000|2022-06-09 22:23:50|926.11|918.31|925.42|917.62|926.11|918.31|925.15|917.35|14
1654813440000|2022-06-09 22:24:00|925.51|917.71|925.69|917.89|925.79|917.99|925.51|917.71|8
1654813450000|2022-06-09 22:24:10|925.71|917.91|925.72|917.92|925.72|917.92|925.7|917.9|5
1654813460000|2022-06-09 22:24:20|925.73|917.93|925.69|917.89|925.73|917.93|925.69|917.89|2
1654813470000|2022-06-09 22:24:30|925.7|917.9|925.42|917.62|925.7|917.9|925.42|917.62|7
1654813480000|2022-06-09 22:24:40|925.41|917.61|925.38|917.58|925.41|917.61|925.14|917.34|9
1654813490000|2022-06-09 22:24:50|925.28|917.48|925.28|917.48|925.38|917.58|925.28|917.48|3
1654813500000|2022-06-09 22:25:00|925.38|917.58|925.13|917.33|925.38|917.58|924.65|916.85|12
1654813510000|2022-06-09 22:25:10|925.1|917.3|925|917.2|925.12|917.32|925|917.2|5
1654813520000|2022-06-09 22:25:20|925.01|917.21|925.89|918.09|925.89|918.09|925.01|917.21|11
1654813530000|2022-06-09 22:25:30|925.9|918.1|926.16|918.36|926.23|918.43|925.73|917.93|17
1654813540000|2022-06-09 22:25:40|926.18|918.38|925.96|918.16|926.18|918.38|925.96|918.16|7
1654813550000|2022-06-09 22:25:50|926.01|918.21|927.22|919.42|927.22|919.42|926.01|918.21|16
1654813560000|2022-06-09 22:26:00|927.36|919.56|927.87|920.07|927.92|920.12|927.35|919.55|23
1654813570000|2022-06-09 22:26:10|927.88|920.08|927.16|919.36|928.07|920.27|927.05|919.25|20
1654813580000|2022-06-09 22:26:20|927.09|919.29|926.97|919.17|927.12|919.32|926.97|919.17|17
1654813590000|2022-06-09 22:26:30|926.98|919.18|926.11|918.31|926.98|919.18|926.11|918.31|9
1654813600000|2022-06-09 22:26:40|926.05|918.25|926.03|918.23|926.05|918.25|926.03|918.23|2
1654813610000|2022-06-09 22:26:50|926.01|918.21|926.18|918.38|926.57|918.77|925.88|918.08|21
1654813620000|2022-06-09 22:27:00|926.16|918.36|926.11|918.31|926.21|918.41|926.11|918.31|6
1654813630000|2022-06-09 22:27:10|926.22|918.42|927.61|919.81|927.61|919.81|926.21|918.41|11
1654813640000|2022-06-09 22:27:20|927.37|919.57|927.88|920.08|927.88|920.08|927.37|919.57|14
1654813650000|2022-06-09 22:27:30|927.91|920.11|927.98|920.18|928.06|920.26|927.9|920.1|11
1654813660000|2022-06-09 22:27:40|927.97|920.17|927.87|920.07|928|920.2|927.87|920.07|7
1654813670000|2022-06-09 22:27:50|927.06|919.26|927.33|919.53|927.34|919.54|927.05|919.25|8
1654813680000|2022-06-09 22:28:00|927.19|919.39|927.26|919.46|927.26|919.46|926.93|919.13|13
1654813690000|2022-06-09 22:28:10|927.22|919.42|927.03|919.23|927.26|919.46|926.95|919.15|10
1654813700000|2022-06-09 22:28:20|927.05|919.25|927.08|919.28|927.21|919.41|927.05|919.25|6
1654813710000|2022-06-09 22:28:30|927.1|919.3|927.98|920.18|927.98|920.18|927.1|919.3|11
1654813720000|2022-06-09 22:28:40|927.9|920.1|928.28|920.48|928.28|920.48|927.89|920.09|15
1654813730000|2022-06-09 22:28:50|928.39|920.59|928.98|921.18|929|921.2|928.39|920.59|8
1654813740000|2022-06-09 22:29:00|928.95|921.15|929|921.2|929.01|921.21|928.94|921.14|4
1654813750000|2022-06-09 22:29:10|929.02|921.22|929.1|921.3|929.14|921.34|928.99|921.19|10
1654813760000|2022-06-09 22:29:20|929.13|921.33|929.42|921.62|929.42|921.62|929.13|921.33|12
1654813770000|2022-06-09 22:29:30|929.43|921.63|928.9|921.1|929.75|921.95|928.89|921.09|20
1654813780000|2022-06-09 22:29:40|928.99|921.19|928.23|920.43|928.99|921.19|928.2|920.4|12
1654813790000|2022-06-09 22:29:50|928.24|920.44|928.64|920.84|928.64|920.84|928.23|920.43|18
1654813800000|2022-06-09 22:30:00|928.69|920.89|928.06|920.26|928.87|921.07|928.01|920.21|14
1654813810000|2022-06-09 22:30:10|928.14|920.34|927.34|919.54|928.39|920.59|927.24|919.44|21
1654813820000|2022-06-09 22:30:20|927.31|919.51|928.01|920.21|928.08|920.28|927.28|919.48|23
1654813830000|2022-06-09 22:30:30|927.99|920.19|927.93|920.13|928.06|920.26|927.93|920.13|7
1654813840000|2022-06-09 22:30:40|927.99|920.19|928.32|920.52|928.32|920.52|927.94|920.14|16
1654813850000|2022-06-09 22:30:50|928.22|920.42|929.32|921.52|929.32|921.52|928.22|920.42|24
1654813860000|2022-06-09 22:31:00|929.35|921.55|928.71|920.91|929.35|921.55|928.64|920.84|21
1654813870000|2022-06-09 22:31:10|928.68|920.88|928.66|920.86|928.68|920.88|928.18|920.38|21
1654813880000|2022-06-09 22:31:20|928.68|920.88|929.07|921.27|929.16|921.36|928.68|920.88|16
1654813890000|2022-06-09 22:31:30|929.15|921.35|929.46|921.66|929.51|921.71|929.15|921.35|17
1654813900000|2022-06-09 22:31:40|929.45|921.65|929.78|921.98|929.78|921.98|929.45|921.65|15
1654813910000|2022-06-09 22:31:50|929.77|921.97|929.24|921.44|929.78|921.98|929.24|921.44|17
1654813920000|2022-06-09 22:32:00|929.19|921.39|929.08|921.28|929.23|921.43|929.03|921.23|18
1654813930000|2022-06-09 22:32:10|929.09|921.29|929.36|921.56|929.36|921.56|929.09|921.29|19
1654813940000|2022-06-09 22:32:20|929.41|921.61|929.83|922.03|929.83|922.03|929.24|921.44|16
1654813950000|2022-06-09 22:32:30|929.84|922.04|929.95|922.15|929.95|922.15|929.84|922.04|8
1654813960000|2022-06-09 22:32:40|929.96|922.16|930.2|922.4|930.38|922.58|929.88|922.08|9
1654813970000|2022-06-09 22:32:50|930.16|922.36|930.2|922.4|930.2|922.4|930.13|922.33|3
1654813980000|2022-06-09 22:33:00|930.19|922.39|930.16|922.36|930.19|922.39|930.16|922.36|2
1654813990000|2022-06-09 22:33:10|930.1|922.3|929.91|922.11|930.1|922.3|929.91|922.11|4
1654814000000|2022-06-09 22:33:20|929.87|922.07|929.87|922.07|929.87|922.07|929.87|922.07|1
1654814010000|2022-06-09 22:33:30|929.89|922.09|930.04|922.24|930.04|922.24|929.5|921.7|17
1654814020000|2022-06-09 22:33:40|930.02|922.22|929.97|922.17|930.02|922.22|929.91|922.11|4
1654814030000|2022-06-09 22:33:50|929.89|922.09|928.57|920.77|929.89|922.09|928.57|920.77|19
1654814040000|2022-06-09 22:34:00|928.55|920.75|929|921.2|929.21|921.41|928.55|920.75|13
1654814050000|2022-06-09 22:34:10|929.02|921.22|928.71|920.91|929.02|921.22|928.71|920.91|11
1654814060000|2022-06-09 22:34:20|928.88|921.08|928.72|920.92|928.89|921.09|928.71|920.91|11
1654814070000|2022-06-09 22:34:30|928.87|921.07|928.35|920.55|928.87|921.07|928.35|920.55|15
1654814080000|2022-06-09 22:34:40|928.23|920.43|928.15|920.35|928.23|920.43|927.99|920.19|9
1654814090000|2022-06-09 22:34:50|928.12|920.32|926.52|918.72|928.12|920.32|926.17|918.37|26
1654814100000|2022-06-09 22:35:00|926.42|918.62|926.22|918.42|926.42|918.62|925.93|918.13|21
1654814110000|2022-06-09 22:35:10|926.23|918.43|925.9|918.1|926.23|918.43|925.9|918.1|10
1654814120000|2022-06-09 22:35:20|926.38|918.58|927.38|919.58|927.65|919.85|926.33|918.53|20
1654814130000|2022-06-09 22:35:30|927.46|919.66|927.59|919.79|927.73|919.93|927.35|919.55|18
1654814140000|2022-06-09 22:35:40|927.6|919.8|927.86|920.06|928.21|920.41|926.98|919.18|24
1654814150000|2022-06-09 22:35:50|927.96|920.16|928.46|920.66|928.46|920.66|927.89|920.09|16
1654814160000|2022-06-09 22:36:00|928.47|920.67|928.31|920.51|928.53|920.73|927.96|920.16|11
1654814170000|2022-06-09 22:36:10|928.23|920.43|927.95|920.15|928.59|920.79|927.95|920.15|15
1654814180000|2022-06-09 22:36:20|928|920.2|927.79|919.99|928.04|920.24|927.75|919.95|12
1654814190000|2022-06-09 22:36:30|927.77|919.97|927.73|919.93|927.77|919.97|927.58|919.78|6
1654814200000|2022-06-09 22:36:40|927.67|919.87|926.43|918.63|927.67|919.87|926.12|918.32|23
1654814210000|2022-06-09 22:36:50|926.68|918.88|926.21|918.41|926.69|918.89|926.13|918.33|25
1654814220000|2022-06-09 22:37:00|926.2|918.4|926.08|918.28|926.21|918.41|926.08|918.28|6
1654814230000|2022-06-09 22:37:10|926.04|918.24|925.93|918.13|926.08|918.28|925.91|918.11|9
1654814240000|2022-06-09 22:37:20|925.86|918.06|925.77|917.97|925.93|918.13|925.77|917.97|6
1654814250000|2022-06-09 22:37:30|925.88|918.08|926.14|918.34|926.19|918.39|925.88|918.08|13
1654814260000|2022-06-09 22:37:40|926.08|918.28|925.61|917.81|926.08|918.28|925.61|917.81|11
1654814270000|2022-06-09 22:37:50|925.6|917.8|925.37|917.57|925.81|918.01|925.37|917.57|16
1654814280000|2022-06-09 22:38:00|925.29|917.49|925.28|917.48|925.4|917.6|925.28|917.48|7
1654814290000|2022-06-09 22:38:10|925.31|917.51|925.28|917.48|925.31|917.51|925.28|917.48|4
1654814310000|2022-06-09 22:38:30|925.21|917.41|925.03|917.23|925.21|917.41|924.5|916.7|11
1654814320000|2022-06-09 22:38:40|924.94|917.14|924.93|917.13|924.95|917.15|924.9|917.1|8
1654814330000|2022-06-09 22:38:50|924.96|917.16|925|917.2|925.04|917.24|924.93|917.13|9
1654814340000|2022-06-09 22:39:00|925.01|917.21|924.59|916.79|925.01|917.21|924.28|916.48|19
1654814350000|2022-06-09 22:39:10|924.6|916.8|924.51|916.71|924.91|917.11|924.35|916.55|19
1654814360000|2022-06-09 22:39:20|924.52|916.72|924.53|916.73|924.54|916.74|924.48|916.68|16
1654814370000|2022-06-09 22:39:30|924.54|916.74|924.41|916.61|924.54|916.74|924.27|916.47|12
1654814380000|2022-06-09 22:39:40|924.42|916.62|924.42|916.62|924.6|916.8|924.42|916.62|3
1654814390000|2022-06-09 22:39:50|924.43|916.63|924.43|916.63|924.43|916.63|924.43|916.63|1
1654814400000|2022-06-09 22:40:00|924.39|916.59|924.13|916.33|924.39|916.59|924.09|916.29|13
1654814410000|2022-06-09 22:40:10|924.14|916.34|924.13|916.33|924.14|916.34|923.79|915.99|7
1654814420000|2022-06-09 22:40:20|923.63|915.83|923.35|915.55|923.63|915.83|923.18|915.38|14
1654814430000|2022-06-09 22:40:30|923.44|915.64|923.43|915.63|923.47|915.67|923.35|915.55|7
1654814440000|2022-06-09 22:40:40|923.44|915.64|923.95|916.15|924.03|916.23|923.44|915.64|12
1654814450000|2022-06-09 22:40:50|924.14|916.34|923.78|915.98|924.14|916.34|923.78|915.98|12
1654814460000|2022-06-09 22:41:00|923.77|915.97|923.92|916.12|923.92|916.12|923.77|915.97|2
1654814470000|2022-06-09 22:41:10|923.94|916.14|923.41|915.61|923.94|916.14|923.41|915.61|7
1654814480000|2022-06-09 22:41:20|923.42|915.62|923.41|915.61|923.73|915.93|923.41|915.61|7
1654814490000|2022-06-09 22:41:30|923.34|915.54|923.11|915.31|923.35|915.55|922.5|914.7|6
1654814500000|2022-06-09 22:41:40|922.91|915.11|922.72|914.92|922.91|915.11|922.72|914.92|2
1654814510000|2022-06-09 22:41:50|922.91|915.11|923|915.2|923.02|915.22|922.91|915.11|4
1654814520000|2022-06-09 22:42:00|922.91|915.11|922.96|915.16|923.07|915.27|922.55|914.75|16
1654814530000|2022-06-09 22:42:10|922.85|915.05|922.86|915.06|922.96|915.16|922.82|915.02|6
1654814540000|2022-06-09 22:42:20|922.84|915.04|922.49|914.69|922.86|915.06|922.42|914.62|19
1654814550000|2022-06-09 22:42:30|922.47|914.67|922.39|914.59|922.81|915.01|922.39|914.59|12
1654814560000|2022-06-09 22:42:40|922.43|914.63|922.18|914.38|922.43|914.63|922.09|914.29|11
1654814570000|2022-06-09 22:42:50|922.03|914.23|921.45|913.65|922.12|914.32|921.45|913.65|10
1654814580000|2022-06-09 22:43:00|921.39|913.59|921.7|913.9|921.7|913.9|921.23|913.43|17
1654814590000|2022-06-09 22:43:10|921.79|913.99|921.48|913.68|921.79|913.99|921.35|913.55|15
1654814600000|2022-06-09 22:43:20|921.49|913.69|922.33|914.53|922.8|915|921.37|913.57|23
1654814610000|2022-06-09 22:43:30|922.35|914.55|923.34|915.54|923.36|915.56|922.31|914.51|24
1654814620000|2022-06-09 22:43:40|923.36|915.56|923.5|915.7|923.5|915.7|923.3|915.5|12
1654814630000|2022-06-09 22:43:50|923.52|915.72|924.42|916.62|924.42|916.62|923.48|915.68|18
1654814640000|2022-06-09 22:44:00|924.4|916.6|924.48|916.68|924.49|916.69|924.4|916.6|4
1654814650000|2022-06-09 22:44:10|924.6|916.8|924.08|916.28|924.6|916.8|923.98|916.18|15
1654814660000|2022-06-09 22:44:20|924|916.2|923.66|915.86|924|916.2|923.45|915.65|7
1654814670000|2022-06-09 22:44:30|923.45|915.65|923.26|915.46|923.5|915.7|923.14|915.34|11
1654814680000|2022-06-09 22:44:40|923.33|915.53|922.82|915.02|923.33|915.53|922.82|915.02|4
1654814690000|2022-06-09 22:44:50|922.88|915.08|922.62|914.82|922.95|915.15|922.58|914.78|9
1654814700000|2022-06-09 22:45:00|922.63|914.83|922.45|914.65|922.81|915.01|922.18|914.38|11
1654814710000|2022-06-09 22:45:10|922.08|914.28|921.95|914.15|922.08|914.28|921.95|914.15|3
1654814720000|2022-06-09 22:45:20|921.98|914.18|921.95|914.15|921.98|914.18|921.95|914.15|2
1654814730000|2022-06-09 22:45:30|921.96|914.16|922.39|914.59|922.87|915.07|921.79|913.99|18
1654814740000|2022-06-09 22:45:40|922.43|914.63|921.75|913.95|922.43|914.63|921.73|913.93|13
1654814750000|2022-06-09 22:45:50|921.76|913.96|921.77|913.97|921.77|913.97|921.76|913.96|4
1654814760000|2022-06-09 22:46:00|921.76|913.96|921.4|913.6|921.77|913.97|921.3|913.5|14
1654814770000|2022-06-09 22:46:10|921.42|913.62|921.36|913.56|921.42|913.62|921.36|913.56|6
1654814780000|2022-06-09 22:46:20|921.42|913.62|921.42|913.62|921.42|913.62|921.36|913.56|4
1654814790000|2022-06-09 22:46:30|921.45|913.65|921.45|913.65|921.6|913.8|921.39|913.59|8
1654814800000|2022-06-09 22:46:40|921.49|913.69|921.93|914.13|922.11|914.31|921.49|913.69|22
1654814810000|2022-06-09 22:46:50|921.92|914.12|921.86|914.06|921.95|914.15|921.75|913.95|8
1654814820000|2022-06-09 22:47:00|921.87|914.07|921.35|913.55|921.87|914.07|921.35|913.55|11
1654814830000|2022-06-09 22:47:10|921.34|913.54|921.42|913.62|921.53|913.73|921.3|913.5|11
1654814840000|2022-06-09 22:47:20|921.43|913.63|921.28|913.48|921.64|913.84|921.28|913.48|7
1654814850000|2022-06-09 22:47:30|921.36|913.56|921.32|913.52|921.39|913.59|921.32|913.52|4
1654814860000|2022-06-09 22:47:40|921.3|913.5|921.34|913.54|921.55|913.75|921.25|913.45|8
1654814870000|2022-06-09 22:47:50|921.17|913.37|921.23|913.43|921.23|913.43|921.17|913.37|3
1654814880000|2022-06-09 22:48:00|921.09|913.29|920.29|912.49|921.16|913.36|919.89|912.09|25
1654814890000|2022-06-09 22:48:10|920.3|912.5|921.41|913.61|921.41|913.61|920.2|912.4|15
1654814900000|2022-06-09 22:48:20|921.42|913.62|922.6|914.8|922.6|914.8|921.35|913.55|22
1654814910000|2022-06-09 22:48:30|922.61|914.81|922.6|914.8|922.65|914.85|922.04|914.24|13
1654814920000|2022-06-09 22:48:40|922.68|914.88|922.81|915.01|922.82|915.02|922.68|914.88|11
1654814930000|2022-06-09 22:48:50|922.76|914.96|922.68|914.88|922.81|915.01|922.57|914.77|14
1654814940000|2022-06-09 22:49:00|922.7|914.9|922.79|914.99|922.79|914.99|922.58|914.78|9
1654814950000|2022-06-09 22:49:10|922.85|915.05|922.36|914.56|922.85|915.05|922.31|914.51|12
1654814960000|2022-06-09 22:49:20|922.34|914.54|922.37|914.57|922.59|914.79|922.24|914.44|20
1654814970000|2022-06-09 22:49:30|922.44|914.64|922.42|914.62|922.51|914.71|922.34|914.54|6
1654814980000|2022-06-09 22:49:40|922.39|914.59|922.65|914.85|922.65|914.85|922.19|914.39|9
1654814990000|2022-06-09 22:49:50|922.66|914.86|923.26|915.46|923.26|915.46|922.65|914.85|13
1654815000000|2022-06-09 22:50:00|923.39|915.59|923.23|915.43|924|916.2|923.15|915.35|11
1654815010000|2022-06-09 22:50:10|923.15|915.35|923.43|915.63|923.44|915.64|923.11|915.31|11
1654815020000|2022-06-09 22:50:20|923.31|915.51|923.3|915.5|923.45|915.65|923.17|915.37|13
1654815030000|2022-06-09 22:50:30|923.29|915.49|923.3|915.5|923.58|915.78|923.12|915.32|19
1654815040000|2022-06-09 22:50:40|923.31|915.51|924.03|916.23|924.03|916.23|923.18|915.38|13
1654815050000|2022-06-09 22:50:50|924.04|916.24|924.37|916.57|925.06|917.26|924.04|916.24|17
1654815060000|2022-06-09 22:51:00|924.51|916.71|924.46|916.66|924.55|916.75|924.46|916.66|5
1654815070000|2022-06-09 22:51:10|924.42|916.62|924.29|916.49|924.51|916.71|923.98|916.18|12
1654815080000|2022-06-09 22:51:20|924.32|916.52|924.17|916.37|924.32|916.52|924.09|916.29|14
1654815090000|2022-06-09 22:51:30|924.16|916.36|924.15|916.35|924.16|916.36|924.15|916.35|4
1654815100000|2022-06-09 22:51:40|924.14|916.34|923.91|916.11|924.17|916.37|923.91|916.11|6
1654815110000|2022-06-09 22:51:50|923.89|916.09|923.99|916.19|924.05|916.25|923.89|916.09|8
1654815120000|2022-06-09 22:52:00|924|916.2|923.96|916.16|924.09|916.29|923.8|916|16
1654815130000|2022-06-09 22:52:10|923.97|916.17|924.31|916.51|924.39|916.59|923.94|916.14|17
1654815140000|2022-06-09 22:52:20|924.32|916.52|924.47|916.67|924.82|917.02|924.32|916.52|7
1654815150000|2022-06-09 22:52:30|924.38|916.58|924.14|916.34|924.55|916.75|924.05|916.25|11
1654815160000|2022-06-09 22:52:40|924.05|916.25|924.14|916.34|924.97|917.17|924.05|916.25|9
1654815170000|2022-06-09 22:52:50|924.05|916.25|924.19|916.39|924.34|916.54|924.04|916.24|13
1654815180000|2022-06-09 22:53:00|924.3|916.5|924.33|916.53|924.47|916.67|924.25|916.45|15
1654815190000|2022-06-09 22:53:10|924.41|916.61|923.12|915.32|924.41|916.61|923.1|915.3|21
1654815200000|2022-06-09 22:53:20|923.04|915.24|922.05|914.25|923.04|915.24|921.33|913.53|22
1654815210000|2022-06-09 22:53:30|922.04|914.24|921.84|914.04|922.04|914.24|921.63|913.83|12
1654815220000|2022-06-09 22:53:40|921.45|913.65|921.12|913.32|921.73|913.93|921.11|913.31|21
1654815230000|2022-06-09 22:53:50|921.27|913.47|921.24|913.44|921.27|913.47|921.16|913.36|11
1654815240000|2022-06-09 22:54:00|921.26|913.46|921.36|913.56|921.36|913.56|921.17|913.37|6
1654815250000|2022-06-09 22:54:10|921.39|913.59|921.57|913.77|921.63|913.83|921.29|913.49|11
1654815260000|2022-06-09 22:54:20|921.55|913.75|921.57|913.77|921.57|913.77|921.55|913.75|3
1654815270000|2022-06-09 22:54:30|921.64|913.84|921.8|914|921.8|914|921.57|913.77|6
1654815280000|2022-06-09 22:54:40|921.86|914.06|922.25|914.45|922.63|914.83|921.86|914.06|22
1654815290000|2022-06-09 22:54:50|922.31|914.51|922.23|914.43|922.59|914.79|922.12|914.32|13
1654815300000|2022-06-09 22:55:00|922.09|914.29|921.53|913.73|922.1|914.3|921.51|913.71|19
1654815310000|2022-06-09 22:55:10|921.52|913.72|921.52|913.72|921.55|913.75|921.52|913.72|10
1654815320000|2022-06-09 22:55:20|921.4|913.6|921.01|913.21|921.4|913.6|921.01|913.21|11
1654815330000|2022-06-09 22:55:30|921|913.2|920.69|912.89|921.01|913.21|920.63|912.83|9
1654815340000|2022-06-09 22:55:40|920.73|912.93|920.73|912.93|920.73|912.93|920.73|912.93|1
1654815350000|2022-06-09 22:55:50|920.59|912.79|919.44|911.64|920.82|913.02|919.32|911.52|22
1654815360000|2022-06-09 22:56:00|919.43|911.63|919.81|912.01|919.81|912.01|919.35|911.55|20
1654815370000|2022-06-09 22:56:10|919.76|911.96|920.62|912.82|920.62|912.82|919.76|911.96|9
1654815380000|2022-06-09 22:56:20|920.63|912.83|919.24|911.44|920.65|912.85|919.23|911.43|24
1654815390000|2022-06-09 22:56:30|919.75|911.95|920.12|912.32|920.12|912.32|919.21|911.41|17
1654815400000|2022-06-09 22:56:40|920.14|912.34|921.11|913.31|921.11|913.31|920.11|912.31|15
1654815410000|2022-06-09 22:56:50|921.12|913.32|920.39|912.59|921.13|913.33|920.35|912.55|24
1654815420000|2022-06-09 22:57:00|920.4|912.6|919.9|912.1|920.4|912.6|919.86|912.06|11
1654815430000|2022-06-09 22:57:10|919.86|912.06|919.6|911.8|919.94|912.14|919.56|911.76|16
1654815440000|2022-06-09 22:57:20|919.66|911.86|919.78|911.98|919.78|911.98|919.28|911.48|22
1654815450000|2022-06-09 22:57:30|919.73|911.93|920.05|912.25|920.67|912.87|919.73|911.93|18
1654815460000|2022-06-09 22:57:40|920.06|912.26|920.04|912.24|920.11|912.31|920.01|912.21|18
1654815470000|2022-06-09 22:57:50|920.05|912.25|919.82|912.02|920.13|912.33|919.44|911.64|19
1654815480000|2022-06-09 22:58:00|919.83|912.03|919.92|912.12|919.92|912.12|919.5|911.7|13
1654815490000|2022-06-09 22:58:10|919.9|912.1|920.36|912.56|920.37|912.57|919.9|912.1|21
1654815500000|2022-06-09 22:58:20|920.46|912.66|920.38|912.58|920.47|912.67|920.29|912.49|13
1654815510000|2022-06-09 22:58:30|920.53|912.73|920.41|912.61|920.53|912.73|920.31|912.51|7
1654815520000|2022-06-09 22:58:40|920.54|912.74|920.88|913.08|921.33|913.53|920.52|912.72|16
1654815530000|2022-06-09 22:58:50|920.83|913.03|920.87|913.07|920.88|913.08|920.81|913.01|7
1654815540000|2022-06-09 22:59:00|920.86|913.06|920.46|912.66|921.02|913.22|920.46|912.66|16
1654815560000|2022-06-09 22:59:20|920.37|912.57|920.53|912.73|920.53|912.73|920.32|912.52|9
1654815570000|2022-06-09 22:59:30|920.45|912.65|920.99|913.19|920.99|913.19|920.45|912.65|10
1654815580000|2022-06-09 22:59:40|920.97|913.17|921.19|913.39|921.19|913.39|920.47|912.67|17
1654815590000|2022-06-09 22:59:50|921.32|913.52|921.88|914.08|921.95|914.15|920.99|913.19|21
1654815600000|2022-06-09 23:00:00|921.89|914.09|921.94|914.14|922.24|914.44|921.87|914.07|25
1654815610000|2022-06-09 23:00:10|922.05|914.25|922|914.2|922.05|914.25|921.96|914.16|15
1654815620000|2022-06-09 23:00:20|921.98|914.18|921.36|913.56|922.11|914.31|921.34|913.54|24
1654815630000|2022-06-09 23:00:30|921.35|913.55|921.56|913.76|921.78|913.98|921.28|913.48|18
1654815640000|2022-06-09 23:00:40|921.23|913.43|920.2|912.4|921.34|913.54|920.2|912.4|25
1654815650000|2022-06-09 23:00:50|920.18|912.38|920.03|912.23|920.23|912.43|919.84|912.04|14
1654815660000|2022-06-09 23:01:00|919.84|912.04|919.83|912.03|919.85|912.05|919.83|912.03|7
1654815670000|2022-06-09 23:01:10|919.82|912.02|920.02|912.22|920.1|912.3|919.82|912.02|17
1654815680000|2022-06-09 23:01:20|920.06|912.26|919.83|912.03|920.14|912.34|919.82|912.02|21
1654815690000|2022-06-09 23:01:30|919.87|912.07|919.88|912.08|919.88|912.08|919.83|912.03|8
1654815700000|2022-06-09 23:01:40|919.87|912.07|919.72|911.92|919.91|912.11|919.71|911.91|10
1654815710000|2022-06-09 23:01:50|919.68|911.88|920.12|912.32|920.18|912.38|919.55|911.75|13
1654815720000|2022-06-09 23:02:00|920.1|912.3|920.37|912.57|920.59|912.79|920.08|912.28|14
1654815730000|2022-06-09 23:02:10|920.34|912.54|920.68|912.88|920.69|912.89|920.34|912.54|12
1654815740000|2022-06-09 23:02:20|920.92|913.12|920.35|912.55|920.92|913.12|920.28|912.48|14
1654815750000|2022-06-09 23:02:30|920.45|912.65|921.15|913.35|921.15|913.35|920.38|912.58|18
1654815760000|2022-06-09 23:02:40|921.07|913.27|921.11|913.31|921.11|913.31|920.69|912.89|9
1654815770000|2022-06-09 23:02:50|921.1|913.3|920.18|912.38|921.11|913.31|920.11|912.31|25
1654815780000|2022-06-09 23:03:00|920.17|912.37|919.32|911.52|920.17|912.37|919.32|911.52|23
1654815790000|2022-06-09 23:03:10|919.38|911.58|919.44|911.64|919.45|911.65|919.11|911.31|22
1654815800000|2022-06-09 23:03:20|919.28|911.48|919.48|911.68|919.69|911.89|919.15|911.35|14
1654815810000|2022-06-09 23:03:30|919.45|911.65|919.97|912.17|920.03|912.23|919.4|911.6|26
1654815820000|2022-06-09 23:03:40|919.96|912.16|920.4|912.6|920.42|912.62|919.92|912.12|22
1654815830000|2022-06-09 23:03:50|920.41|912.61|920.77|912.97|920.77|912.97|920.4|912.6|12
1654815840000|2022-06-09 23:04:00|920.69|912.89|920.95|913.15|920.95|913.15|920.69|912.89|11
1654815850000|2022-06-09 23:04:10|920.96|913.16|921.12|913.32|921.25|913.45|920.93|913.13|18
1654815860000|2022-06-09 23:04:20|921.13|913.33|921.37|913.57|921.38|913.58|921.13|913.33|10
1654815870000|2022-06-09 23:04:30|921.38|913.58|922.01|914.21|922.08|914.28|921.38|913.58|17
1654815880000|2022-06-09 23:04:40|922.02|914.22|921.99|914.19|922.1|914.3|921.96|914.16|9
1654815890000|2022-06-09 23:04:50|921.94|914.14|921.8|914|921.94|914.14|921.71|913.91|9
1654815900000|2022-06-09 23:05:00|921.67|913.87|921.42|913.62|921.67|913.87|921.41|913.61|12
1654815910000|2022-06-09 23:05:10|921.57|913.77|922.09|914.29|922.15|914.35|921.42|913.62|15
1654815920000|2022-06-09 23:05:20|921.96|914.16|921.66|913.86|921.96|914.16|921.66|913.86|13
1654815930000|2022-06-09 23:05:30|921.65|913.85|921.31|913.51|921.65|913.85|921.07|913.27|21
1654815940000|2022-06-09 23:05:40|921.32|913.52|920.96|913.16|921.32|913.52|920.96|913.16|17
1654815950000|2022-06-09 23:05:50|920.98|913.18|920.35|912.55|920.99|913.19|919.93|912.13|27
1654815960000|2022-06-09 23:06:00|920.36|912.56|919.1|911.3|920.53|912.73|918.97|911.17|17
1654815970000|2022-06-09 23:06:10|919.24|911.44|919.26|911.46|919.26|911.46|919.21|911.41|16
1654815980000|2022-06-09 23:06:20|919.24|911.44|919.08|911.28|919.24|911.44|918.95|911.15|12
1654815990000|2022-06-09 23:06:30|919.17|911.37|919.34|911.54|919.34|911.54|919.17|911.37|11
1654816000000|2022-06-09 23:06:40|919.45|911.65|920.28|912.48|920.4|912.6|919.45|911.65|17
1654816010000|2022-06-09 23:06:50|920.22|912.42|919.6|911.8|920.25|912.45|919.45|911.65|21
1654816020000|2022-06-09 23:07:00|919.62|911.82|919.35|911.55|919.62|911.82|919.27|911.47|17
1654816030000|2022-06-09 23:07:10|919.27|911.47|919.33|911.53|919.38|911.58|919.27|911.47|7
1654816040000|2022-06-09 23:07:20|919.34|911.54|919.93|912.13|919.97|912.17|919.34|911.54|10
1654816060000|2022-06-09 23:07:40|919.94|912.14|920.21|912.41|920.4|912.6|919.93|912.13|7
1654816070000|2022-06-09 23:07:50|920.4|912.6|920.15|912.35|920.4|912.6|920.15|912.35|6
1654816090000|2022-06-09 23:08:10|920.32|912.52|921.01|913.21|921.01|913.21|920.24|912.44|19
1654816100000|2022-06-09 23:08:20|921.02|913.22|921.18|913.38|921.31|913.51|921.02|913.22|7
1654816110000|2022-06-09 23:08:30|921.31|913.51|921.36|913.56|921.36|913.56|921.05|913.25|13
1654816120000|2022-06-09 23:08:40|921.37|913.57|920.92|913.12|921.38|913.58|920.92|913.12|13
1654816130000|2022-06-09 23:08:50|920.93|913.13|920.95|913.15|921.09|913.29|920.84|913.04|10
1654816140000|2022-06-09 23:09:00|921.08|913.28|920.58|912.78|921.1|913.3|920.42|912.62|18
1654816150000|2022-06-09 23:09:10|920.57|912.77|921.1|913.3|921.13|913.33|920.42|912.62|23
1654816160000|2022-06-09 23:09:20|920.83|913.03|921.2|913.4|921.3|913.5|920.74|912.94|16
1654816170000|2022-06-09 23:09:30|921.21|913.41|921.3|913.5|921.3|913.5|921.2|913.4|10
1654816180000|2022-06-09 23:09:40|921.29|913.49|921.34|913.54|921.4|913.6|921.29|913.49|7
1654816190000|2022-06-09 23:09:50|921.35|913.55|921.18|913.38|921.35|913.55|921.18|913.38|4
1654816200000|2022-06-09 23:10:00|921.23|913.43|921.27|913.47|921.31|913.51|921.18|913.38|7
1654816210000|2022-06-09 23:10:10|921.26|913.46|921.74|913.94|921.74|913.94|921.18|913.38|8
1654816220000|2022-06-09 23:10:20|921.98|914.18|922.74|914.94|923.02|915.22|921.26|913.46|18
1654816230000|2022-06-09 23:10:30|922.64|914.84|922.34|914.54|922.64|914.84|922.34|914.54|13
1654816240000|2022-06-09 23:10:40|922.33|914.53|922.17|914.37|922.73|914.93|922.17|914.37|18
1654816250000|2022-06-09 23:10:50|922.22|914.42|922.11|914.31|922.22|914.42|922.1|914.3|4
1654816260000|2022-06-09 23:11:00|922.01|914.21|922.12|914.32|922.12|914.32|922.01|914.21|2
1654816270000|2022-06-09 23:11:10|922.16|914.36|921.64|913.84|922.16|914.36|921.64|913.84|10
1654816280000|2022-06-09 23:11:20|921.54|913.74|921.41|913.61|921.54|913.74|921.39|913.59|11
1654816290000|2022-06-09 23:11:30|921.43|913.63|921.37|913.57|921.43|913.63|921.37|913.57|2
1654816300000|2022-06-09 23:11:40|921.36|913.56|921.44|913.64|921.44|913.64|921.36|913.56|9
1654816310000|2022-06-09 23:11:50|921.43|913.63|921.44|913.64|921.45|913.65|921.43|913.63|6
1654816320000|2022-06-09 23:12:00|921.45|913.65|921.25|913.45|921.45|913.65|921.23|913.43|11
1654816330000|2022-06-09 23:12:10|921.28|913.48|920.35|912.55|921.28|913.48|920.35|912.55|22
1654816340000|2022-06-09 23:12:20|920.31|912.51|920.25|912.45|920.31|912.51|920.17|912.37|17
1654816350000|2022-06-09 23:12:30|920.24|912.44|920.22|912.42|920.28|912.48|920.22|912.42|12
1654816360000|2022-06-09 23:12:40|920.26|912.46|920.16|912.36|920.26|912.46|920.15|912.35|5
1654816370000|2022-06-09 23:12:50|920.12|912.32|921.03|913.23|921.04|913.24|920.12|912.32|14
1654816380000|2022-06-09 23:13:00|921.04|913.24|921.12|913.32|921.12|913.32|920.98|913.18|8
1654816390000|2022-06-09 23:13:10|921.11|913.31|921.21|913.41|921.21|913.41|921.11|913.31|3
1654816400000|2022-06-09 23:13:20|921.23|913.43|921.26|913.46|921.26|913.46|921.23|913.43|3
1654816420000|2022-06-09 23:13:40|921.23|913.43|921.17|913.37|921.23|913.43|921.17|913.37|3
1654816430000|2022-06-09 23:13:50|921.19|913.39|921.2|913.4|921.26|913.46|921.15|913.35|8
1654816440000|2022-06-09 23:14:00|921.13|913.33|921.17|913.37|921.34|913.54|920.79|912.99|12
1654816450000|2022-06-09 23:14:10|921.15|913.35|920.5|912.7|921.15|913.35|920.46|912.66|20
1654816460000|2022-06-09 23:14:20|920.52|912.72|921.21|913.41|921.21|913.41|920.46|912.66|14
1654816470000|2022-06-09 23:14:30|921.22|913.42|921.21|913.41|921.22|913.42|921.21|913.41|4
1654816480000|2022-06-09 23:14:40|921.22|913.42|921.24|913.44|921.34|913.54|921.2|913.4|8
1654816490000|2022-06-09 23:14:50|921.35|913.55|921.18|913.38|921.35|913.55|921.18|913.38|4
1654816500000|2022-06-09 23:15:00|921.16|913.36|920.37|912.57|921.16|913.36|920.36|912.56|24
1654816510000|2022-06-09 23:15:10|920.4|912.6|920.92|913.12|921.01|913.21|920.29|912.49|17
1654816520000|2022-06-09 23:15:20|921.04|913.24|920.98|913.18|921.04|913.24|920.86|913.06|6
1654816530000|2022-06-09 23:15:30|920.97|913.17|920.23|912.43|921.15|913.35|920.14|912.34|17
1654816540000|2022-06-09 23:15:40|920.29|912.49|920.29|912.49|920.29|912.49|920.2|912.4|12
1654816550000|2022-06-09 23:15:50|920.14|912.34|920.05|912.25|920.14|912.34|920.04|912.24|10
1654816560000|2022-06-09 23:16:00|920.02|912.22|919.25|911.45|920.06|912.26|919.25|911.45|19
1654816570000|2022-06-09 23:16:10|919.3|911.5|918.49|910.69|919.3|911.5|918.35|910.55|24
1654816580000|2022-06-09 23:16:20|918.48|910.68|918.39|910.59|918.49|910.69|918.35|910.55|25
1654816590000|2022-06-09 23:16:30|918.4|910.6|919.19|911.39|919.19|911.39|918.33|910.53|25
1654816600000|2022-06-09 23:16:40|919.15|911.35|918.4|910.6|919.15|911.35|918.39|910.59|18
1654816610000|2022-06-09 23:16:50|918.46|910.66|917.64|909.84|918.46|910.66|917.6|909.8|18
1654816620000|2022-06-09 23:17:00|917.61|909.81|918.01|910.21|918.01|910.21|917.28|909.48|24
1654816630000|2022-06-09 23:17:10|918.07|910.27|918.18|910.38|918.57|910.77|918.03|910.23|17
1654816640000|2022-06-09 23:17:20|918.17|910.37|918.28|910.48|918.3|910.5|917.98|910.18|20
1654816650000|2022-06-09 23:17:30|918.29|910.49|918.71|910.91|918.71|910.91|918.18|910.38|20
1654816660000|2022-06-09 23:17:40|918.67|910.87|919.95|912.15|919.95|912.15|918.54|910.74|26
1654816670000|2022-06-09 23:17:50|919.97|912.17|920.12|912.32|920.12|912.32|919.97|912.17|2
1654816680000|2022-06-09 23:18:00|920.17|912.37|920.73|912.93|920.73|912.93|920.17|912.37|12
1654816690000|2022-06-09 23:18:10|920.74|912.94|920.87|913.07|920.96|913.16|920.73|912.93|21
1654816700000|2022-06-09 23:18:20|920.86|913.06|921.2|913.4|921.26|913.46|920.86|913.06|12
1654816710000|2022-06-09 23:18:30|921.1|913.3|921.37|913.57|921.69|913.89|921.06|913.26|18
1654816720000|2022-06-09 23:18:40|921.41|913.61|921.93|914.13|922.09|914.29|921.33|913.53|19
1654816730000|2022-06-09 23:18:50|922.05|914.25|922.17|914.37|922.25|914.45|921.65|913.85|24
1654816740000|2022-06-09 23:19:00|922.03|914.23|922.09|914.29|922.09|914.29|921.89|914.09|14
1654816750000|2022-06-09 23:19:10|922.39|914.59|922.38|914.58|922.43|914.63|922.26|914.46|15
1654816760000|2022-06-09 23:19:20|922.36|914.56|922.33|914.53|922.55|914.75|922.31|914.51|9
1654816770000|2022-06-09 23:19:30|922.34|914.54|922.38|914.58|922.38|914.58|922.3|914.5|9
1654816780000|2022-06-09 23:19:40|922.29|914.49|922.38|914.58|922.44|914.64|922.29|914.49|8
1654816790000|2022-06-09 23:19:50|922.46|914.66|922.97|915.17|922.97|915.17|922.46|914.66|5
1654816800000|2022-06-09 23:20:00|923.02|915.22|923.3|915.5|923.3|915.5|923.02|915.22|9
1654816810000|2022-06-09 23:20:10|923.44|915.64|924.74|916.94|924.74|916.94|923.44|915.64|19
1654816820000|2022-06-09 23:20:20|924.57|916.77|926.14|918.34|926.26|918.46|924.57|916.77|22
1654816830000|2022-06-09 23:20:30|926.15|918.35|925.38|917.58|926.15|918.35|925.37|917.57|11
1654816840000|2022-06-09 23:20:40|925.35|917.55|925.14|917.34|925.37|917.57|925.11|917.31|9
1654816850000|2022-06-09 23:20:50|925.19|917.39|924.48|916.68|925.19|917.39|924.33|916.53|15
1654816860000|2022-06-09 23:21:00|924.47|916.67|924.76|916.96|924.76|916.96|924.17|916.37|18
1654816870000|2022-06-09 23:21:10|924.77|916.97|924.59|916.79|925.02|917.22|924.57|916.77|19
1654816880000|2022-06-09 23:21:20|924.6|916.8|924.46|916.66|924.62|916.82|924.45|916.65|13
1654816890000|2022-06-09 23:21:30|924.47|916.67|923.88|916.08|924.47|916.67|923.47|915.67|24
1654816900000|2022-06-09 23:21:40|923.84|916.04|923.91|916.11|923.98|916.18|923.84|916.04|6
1654816910000|2022-06-09 23:21:50|923.69|915.89|923.45|915.65|923.69|915.89|923.45|915.65|10
1654816920000|2022-06-09 23:22:00|923.59|915.79|923.82|916.02|923.82|916.02|923.42|915.62|21
1654816930000|2022-06-09 23:22:10|923.77|915.97|923.44|915.64|923.84|916.04|923.42|915.62|11
1654816940000|2022-06-09 23:22:20|923.51|915.71|923.94|916.14|924.07|916.27|923.46|915.66|15
1654816950000|2022-06-09 23:22:30|923.83|916.03|923.42|915.62|923.84|916.04|923.42|915.62|12
1654816960000|2022-06-09 23:22:40|923.38|915.58|923.41|915.61|923.46|915.66|923.37|915.57|5
1654816970000|2022-06-09 23:22:50|923.42|915.62|924.01|916.21|924.01|916.21|923.3|915.5|13
1654816980000|2022-06-09 23:23:00|924.08|916.28|924.11|916.31|924.26|916.46|923.91|916.11|18
1654816990000|2022-06-09 23:23:10|924.15|916.35|924.96|917.16|924.96|917.16|923.97|916.17|11
1654817000000|2022-06-09 23:23:20|925.12|917.32|925.28|917.48|925.86|918.06|925.04|917.24|19
1654817010000|2022-06-09 23:23:30|925.26|917.46|925.21|917.41|925.26|917.46|925.09|917.29|12
1654817020000|2022-06-09 23:23:40|925.22|917.42|925.21|917.41|925.27|917.47|925.2|917.4|9
1654817030000|2022-06-09 23:23:50|925.2|917.4|925.16|917.36|925.22|917.42|925.16|917.36|9
1654817040000|2022-06-09 23:24:00|925.17|917.37|926.08|918.28|926.08|918.28|925.17|917.37|13
1654817050000|2022-06-09 23:24:10|926|918.2|926.22|918.42|926.22|918.42|926|918.2|4
1654817060000|2022-06-09 23:24:20|926.31|918.51|927.64|919.84|927.64|919.84|926.21|918.41|19
1654817070000|2022-06-09 23:24:30|927.65|919.85|928|920.2|928.01|920.21|927.62|919.82|10
1654817080000|2022-06-09 23:24:40|927.99|920.19|927|919.2|927.99|920.19|926.64|918.84|20
1654817090000|2022-06-09 23:24:50|927.01|919.21|927.03|919.23|927.03|919.23|926.96|919.16|13
1654817100000|2022-06-09 23:25:00|927.04|919.24|927.61|919.81|927.61|919.81|926.84|919.04|20
1654817110000|2022-06-09 23:25:10|927.64|919.84|927.46|919.66|927.74|919.94|927.45|919.65|11
1654817120000|2022-06-09 23:25:20|927.44|919.64|925.39|917.59|927.44|919.64|925.38|917.58|27
1654817130000|2022-06-09 23:25:30|925.4|917.6|925.21|917.41|925.44|917.64|925.2|917.4|13
1654817140000|2022-06-09 23:25:40|925.23|917.43|924.51|916.71|925.23|917.43|924.47|916.67|19
1654817150000|2022-06-09 23:25:50|924.52|916.72|924.69|916.89|924.76|916.96|924.18|916.38|19
1654817160000|2022-06-09 23:26:00|924.7|916.9|924.84|917.04|924.84|917.04|924.4|916.6|18
1654817170000|2022-06-09 23:26:10|924.87|917.07|924.86|917.06|924.88|917.08|924.47|916.67|20
1654817180000|2022-06-09 23:26:20|924.84|917.04|924.35|916.55|924.84|917.04|924.26|916.46|9
1654817190000|2022-06-09 23:26:30|924.3|916.5|926.15|918.35|926.15|918.35|924.3|916.5|26
1654817200000|2022-06-09 23:26:40|926.16|918.36|926.64|918.84|926.73|918.93|926.15|918.35|24
1654817210000|2022-06-09 23:26:50|926.65|918.85|926.55|918.75|926.99|919.19|926.54|918.74|17
1654817220000|2022-06-09 23:27:00|926.56|918.76|926.48|918.68|926.56|918.76|926.43|918.63|15
1654817230000|2022-06-09 23:27:10|926.47|918.67|925.42|917.62|926.47|918.67|925.31|917.51|20
1654817240000|2022-06-09 23:27:20|925.54|917.74|926.56|918.76|926.58|918.78|925.54|917.74|20
1654817250000|2022-06-09 23:27:30|926.51|918.71|926.85|919.05|926.85|919.05|926.48|918.68|5
1654817270000|2022-06-09 23:27:50|926.84|919.04|926.58|918.78|926.84|919.04|926.37|918.57|15
1654817280000|2022-06-09 23:28:00|926.7|918.9|926.54|918.74|926.71|918.91|926.54|918.74|6
1654817290000|2022-06-09 23:28:10|926.55|918.75|926.71|918.91|926.76|918.96|926.55|918.75|6
1654817310000|2022-06-09 23:28:30|926.62|918.82|926.72|918.92|926.88|919.08|926.62|918.82|13
1654817320000|2022-06-09 23:28:40|926.71|918.91|926.39|918.59|926.71|918.91|926.28|918.48|14
1654817330000|2022-06-09 23:28:50|926.38|918.58|926.66|918.86|926.66|918.86|926.38|918.58|4
1654817340000|2022-06-09 23:29:00|926.64|918.84|926.65|918.85|926.65|918.85|926.64|918.84|2
1654817350000|2022-06-09 23:29:10|926.7|918.9|927.33|919.53|927.45|919.65|926.59|918.79|10
1654817360000|2022-06-09 23:29:20|927.34|919.54|927.42|919.62|927.58|919.78|927.34|919.54|8
1654817370000|2022-06-09 23:29:30|927.44|919.64|927.51|919.71|927.63|919.83|927.38|919.58|11
1654817380000|2022-06-09 23:29:40|927.53|919.73|927.62|919.82|927.99|920.19|927.53|919.73|13
1654817390000|2022-06-09 23:29:50|927.72|919.92|927.47|919.67|927.72|919.92|927.46|919.66|7
1654817400000|2022-06-09 23:30:00|927.46|919.66|926.9|919.1|927.92|920.12|926.86|919.06|24
1654817410000|2022-06-09 23:30:10|926.91|919.11|927.02|919.22|927.03|919.23|926.51|918.71|13
1654817420000|2022-06-09 23:30:20|927.07|919.27|927.18|919.38|927.53|919.73|927.07|919.27|20
1654817430000|2022-06-09 23:30:30|927.19|919.39|927.17|919.37|927.19|919.39|927.11|919.31|9
1654817440000|2022-06-09 23:30:40|927.19|919.39|927.13|919.33|927.2|919.4|926.87|919.07|15
1654817450000|2022-06-09 23:30:50|927.14|919.34|927.66|919.86|927.71|919.91|927.14|919.34|19
1654817460000|2022-06-09 23:31:00|927.67|919.87|927.7|919.9|927.7|919.9|927.59|919.79|5
1654817470000|2022-06-09 23:31:10|927.62|919.82|927.85|920.05|928.22|920.42|927.62|919.82|12
1654817490000|2022-06-09 23:31:30|927.88|920.08|927.88|920.08|927.88|920.08|927.88|920.08|1
1654817500000|2022-06-09 23:31:40|927.87|920.07|927.88|920.08|927.88|920.08|927.87|920.07|2
1654817520000|2022-06-09 23:32:00|927.93|920.13|927.65|919.85|927.93|920.13|927.47|919.67|16
1654817530000|2022-06-09 23:32:10|927.66|919.86|928.27|920.47|928.91|921.11|927.66|919.86|17
1654817540000|2022-06-09 23:32:20|928.28|920.48|928.34|920.54|928.41|920.61|928.28|920.48|14
1654817550000|2022-06-09 23:32:30|928.35|920.55|928.41|920.61|928.41|920.61|928.24|920.44|14
1654817560000|2022-06-09 23:32:40|928.34|920.54|928.51|920.71|928.51|920.71|928.29|920.49|17
1654817570000|2022-06-09 23:32:50|929.03|921.23|930.46|922.66|931.39|923.59|928.93|921.13|31
1654817580000|2022-06-09 23:33:00|930.61|922.81|930.5|922.7|930.61|922.81|930.23|922.43|18
1654817590000|2022-06-09 23:33:10|930.49|922.69|929.62|921.82|930.49|922.69|929.29|921.49|12
1654817600000|2022-06-09 23:33:20|929.87|922.07|929.41|921.61|929.87|922.07|929.38|921.58|14
1654817610000|2022-06-09 23:33:30|929.4|921.6|929.25|921.45|929.4|921.6|929.16|921.36|9
1654817620000|2022-06-09 23:33:40|929.2|921.4|929.25|921.45|929.25|921.45|929.19|921.39|5
1654817630000|2022-06-09 23:33:50|929.27|921.47|929.4|921.6|929.46|921.66|929.27|921.47|14
1654817640000|2022-06-09 23:34:00|929.35|921.55|930.8|923|930.87|923.07|929.35|921.55|17
1654817650000|2022-06-09 23:34:10|930.74|922.94|931.05|923.25|931.05|923.25|930.74|922.94|6
1654817660000|2022-06-09 23:34:20|931.04|923.24|930.72|922.92|931.04|923.24|930.47|922.67|10
1654817670000|2022-06-09 23:34:30|930.81|923.01|930.71|922.91|930.94|923.14|930.71|922.91|11
1654817680000|2022-06-09 23:34:40|930.61|922.81|930.96|923.16|930.96|923.16|930.61|922.81|7
1654817690000|2022-06-09 23:34:50|930.95|923.15|930.91|923.11|931.14|923.34|930.66|922.86|7
1654817700000|2022-06-09 23:35:00|930.97|923.17|930.97|923.17|930.97|923.17|930.97|923.17|1
1654817710000|2022-06-09 23:35:10|930.99|923.19|930.77|922.97|930.99|923.19|930.34|922.54|15
1654817720000|2022-06-09 23:35:20|930.79|922.99|930.54|922.74|930.89|923.09|930.54|922.74|10
1654817730000|2022-06-09 23:35:30|930.53|922.73|931.3|923.5|931.3|923.5|930.35|922.55|16
1654817740000|2022-06-09 23:35:40|931.36|923.56|930.58|922.78|931.7|923.9|930.27|922.47|31
1654817750000|2022-06-09 23:35:50|930.59|922.79|930.94|923.14|930.96|923.16|930.58|922.78|15
1654817760000|2022-06-09 23:36:00|930.95|923.15|930.74|922.94|930.95|923.15|930.42|922.62|22
1654817770000|2022-06-09 23:36:10|930.75|922.95|930.29|922.49|930.75|922.95|930.12|922.32|21
1654817780000|2022-06-09 23:36:20|930.32|922.52|929.81|922.01|930.32|922.52|929.55|921.75|21
1654817790000|2022-06-09 23:36:30|929.51|921.71|929.39|921.59|929.57|921.77|929.39|921.59|13
1654817800000|2022-06-09 23:36:40|929.35|921.55|929.05|921.25|929.35|921.55|928.72|920.92|19
1654817810000|2022-06-09 23:36:50|929.06|921.26|929.1|921.3|929.23|921.43|928.75|920.95|19
1654817820000|2022-06-09 23:37:00|929.09|921.29|929.27|921.47|929.29|921.49|929.09|921.29|10
1654817830000|2022-06-09 23:37:10|929.22|921.42|929.25|921.45|929.25|921.45|929.22|921.42|6
1654817840000|2022-06-09 23:37:20|929.3|921.5|929.11|921.31|929.34|921.54|929.11|921.31|17
1654817850000|2022-06-09 23:37:30|929.03|921.23|929.06|921.26|929.06|921.26|928.86|921.06|12
1654817860000|2022-06-09 23:37:40|929.05|921.25|928.34|920.54|929.05|921.25|928.08|920.28|18
1654817870000|2022-06-09 23:37:50|928.36|920.56|929.11|921.31|929.28|921.48|928.36|920.56|18
1654817880000|2022-06-09 23:38:00|929.05|921.25|929|921.2|929.05|921.25|928.71|920.91|7
1654817890000|2022-06-09 23:38:10|928.91|921.11|928.98|921.18|929.24|921.44|928.91|921.11|16
1654817900000|2022-06-09 23:38:20|928.96|921.16|928.96|921.16|928.97|921.17|928.96|921.16|3
1654817910000|2022-06-09 23:38:30|928.97|921.17|929.6|921.8|929.65|921.85|928.97|921.17|18
1654817920000|2022-06-09 23:38:40|929.61|921.81|929.13|921.33|929.61|921.81|928.96|921.16|10
1654817930000|2022-06-09 23:38:50|929.14|921.34|929.12|921.32|929.14|921.34|929.12|921.32|4
1654817940000|2022-06-09 23:39:00|929.18|921.38|930.23|922.43|930.23|922.43|929.16|921.36|21
1654817950000|2022-06-09 23:39:10|929.89|922.09|930.54|922.74|930.62|922.82|929.82|922.02|15
1654817960000|2022-06-09 23:39:20|930.55|922.75|931.07|923.27|931.07|923.27|930.55|922.75|11
1654817970000|2022-06-09 23:39:30|931.13|923.33|931.12|923.32|931.22|923.42|930.93|923.13|21
1654817980000|2022-06-09 23:39:40|931.25|923.45|931.47|923.67|931.51|923.71|931.13|923.33|18
1654817990000|2022-06-09 23:39:50|931.51|923.71|931.5|923.7|931.64|923.84|931.5|923.7|7
1654818000000|2022-06-09 23:40:00|931.63|923.83|931.66|923.86|931.66|923.86|931.63|923.83|2
1654818010000|2022-06-09 23:40:10|931.79|923.99|932.27|924.47|932.27|924.47|931.79|923.99|15
1654818020000|2022-06-09 23:40:20|932.21|924.41|932.21|924.41|932.21|924.41|932.2|924.4|3
1654818030000|2022-06-09 23:40:30|932.19|924.39|935.66|927.86|935.87|928.07|932.19|924.39|21
1654818040000|2022-06-09 23:40:40|935.7|927.9|935.12|927.32|936.1|928.3|934.75|926.95|29
1654818050000|2022-06-09 23:40:50|935.2|927.4|935.81|928.01|935.81|928.01|935.05|927.25|27
1654818060000|2022-06-09 23:41:00|935.82|928.02|935.78|927.98|935.82|928.02|935.67|927.87|17
1654818070000|2022-06-09 23:41:10|935.79|927.99|936.04|928.24|936.04|928.24|935.77|927.97|12
1654818080000|2022-06-09 23:41:20|936|928.2|935.78|927.98|936|928.2|935.78|927.98|3
1654818090000|2022-06-09 23:41:30|935.86|928.06|935.96|928.16|935.96|928.16|935.7|927.9|14
1654818100000|2022-06-09 23:41:40|935.93|928.13|935.35|927.55|935.93|928.13|935.27|927.47|19
1654818110000|2022-06-09 23:41:50|935.42|927.62|934.61|926.81|935.45|927.65|934.6|926.8|28
1654818120000|2022-06-09 23:42:00|934.62|926.82|935.23|927.43|935.23|927.43|934.38|926.58|19
1654818130000|2022-06-09 23:42:10|935.31|927.51|935.13|927.33|935.31|927.51|935.09|927.29|9
1654818140000|2022-06-09 23:42:20|935.14|927.34|936.3|928.5|936.3|928.5|935.14|927.34|22
1654818150000|2022-06-09 23:42:30|936.38|928.58|936.9|929.1|936.9|929.1|936.35|928.55|13
1654818160000|2022-06-09 23:42:40|936.64|928.84|936.64|928.84|936.64|928.84|936.64|928.84|1
1654818170000|2022-06-09 23:42:50|936.76|928.96|936.89|929.09|936.89|929.09|936.63|928.83|4
1654818180000|2022-06-09 23:43:00|936.99|929.19|936.6|928.8|937.1|929.3|936.59|928.79|9
1654818190000|2022-06-09 23:43:10|936.44|928.64|936.36|928.56|936.6|928.8|936.36|928.56|9
1654818200000|2022-06-09 23:43:20|936.37|928.57|936.17|928.37|936.52|928.72|936.17|928.37|11
1654818210000|2022-06-09 23:43:30|936.18|928.38|936.23|928.43|936.23|928.43|936.13|928.33|11
1654818220000|2022-06-09 23:43:40|936.2|928.4|935.42|927.62|936.2|928.4|935.36|927.56|12
1654818230000|2022-06-09 23:43:50|935.4|927.6|935.22|927.42|935.41|927.61|935.19|927.39|21
1654818240000|2022-06-09 23:44:00|935.26|927.46|935.51|927.71|935.52|927.72|935.26|927.46|14
1654818250000|2022-06-09 23:44:10|935.44|927.64|936.36|928.56|936.36|928.56|935.44|927.64|10
1654818260000|2022-06-09 23:44:20|936.52|928.72|936.47|928.67|936.52|928.72|936.47|928.67|7
1654818270000|2022-06-09 23:44:30|936.6|928.8|936.61|928.81|936.61|928.81|936.6|928.8|2
1654818280000|2022-06-09 23:44:40|936.6|928.8|936.76|928.96|936.76|928.96|936.43|928.63|8
1654818290000|2022-06-09 23:44:50|936.85|929.05|937.49|929.69|937.49|929.69|936.85|929.05|16
1654818300000|2022-06-09 23:45:00|938.02|930.22|938.17|930.37|938.22|930.42|937.49|929.69|17
1654818310000|2022-06-09 23:45:10|938.25|930.45|938.05|930.25|938.25|930.45|937.87|930.07|24
1654818320000|2022-06-09 23:45:20|938.11|930.31|940.07|932.27|940.32|932.52|938.11|930.31|28
1654818330000|2022-06-09 23:45:30|940.05|932.25|940.6|932.8|940.8|933|939.75|931.95|28
1654818340000|2022-06-09 23:45:40|940.25|932.45|939.33|931.53|940.44|932.64|939.26|931.46|30
1654818350000|2022-06-09 23:45:50|939.35|931.55|939.33|931.53|939.35|931.55|939.31|931.51|5
1654818360000|2022-06-09 23:46:00|938.98|931.18|938.22|930.42|939.04|931.24|938.22|930.42|17
1654818370000|2022-06-09 23:46:10|938.2|930.4|937.46|929.66|938.21|930.41|937.46|929.66|18
1654818380000|2022-06-09 23:46:20|937.45|929.65|937.32|929.52|937.83|930.03|937.32|929.52|17
1654818390000|2022-06-09 23:46:30|937.41|929.61|936.97|929.17|937.56|929.76|936.27|928.47|23
1654818400000|2022-06-09 23:46:40|936.82|929.02|936.69|928.89|936.82|929.02|936.39|928.59|16
1654818410000|2022-06-09 23:46:50|936.79|928.99|937.57|929.77|937.66|929.86|936.79|928.99|30
1654818420000|2022-06-09 23:47:00|937.53|929.73|937.52|929.72|937.8|930|937.48|929.68|16
1654818430000|2022-06-09 23:47:10|937.51|929.71|936.51|928.71|937.51|929.71|936.51|928.71|23
1654818440000|2022-06-09 23:47:20|936.48|928.68|936.71|928.91|936.76|928.96|936.45|928.65|17
1654818450000|2022-06-09 23:47:30|936.74|928.94|936.22|928.42|937.13|929.33|936.17|928.37|20
1654818460000|2022-06-09 23:47:40|936.23|928.43|936.6|928.8|937.07|929.27|936.23|928.43|17
1654818470000|2022-06-09 23:47:50|936.66|928.86|937.05|929.25|937.1|929.3|936.36|928.56|15
1654818480000|2022-06-09 23:48:00|937.06|929.26|936.55|928.75|937.18|929.38|936.55|928.75|13
1654818490000|2022-06-09 23:48:10|936.56|928.76|936.44|928.64|936.7|928.9|936.34|928.54|9
1654818500000|2022-06-09 23:48:20|936.43|928.63|936.36|928.56|936.45|928.65|936.3|928.5|18
1654818510000|2022-06-09 23:48:30|936.43|928.63|936.3|928.5|936.43|928.63|936.3|928.5|13
1654818520000|2022-06-09 23:48:40|936.31|928.51|936.31|928.51|936.43|928.63|936.3|928.5|9
1654818530000|2022-06-09 23:48:50|936.4|928.6|936.17|928.37|936.4|928.6|936.04|928.24|9
1654818540000|2022-06-09 23:49:00|936.16|928.36|935.75|927.95|936.23|928.43|935.41|927.61|18
1654818550000|2022-06-09 23:49:10|935.67|927.87|935.63|927.83|935.73|927.93|935.51|927.71|21
1654818560000|2022-06-09 23:49:20|935.62|927.82|935.62|927.82|935.64|927.84|935.62|927.82|17
1654818570000|2022-06-09 23:49:30|935.63|927.83|935.58|927.78|935.65|927.85|935.57|927.77|18
1654818580000|2022-06-09 23:49:40|935.54|927.74|935.56|927.76|935.56|927.76|935.54|927.74|3
1654818590000|2022-06-09 23:49:50|935.66|927.86|935.78|927.98|935.83|928.03|935.66|927.86|5
1654818600000|2022-06-09 23:50:00|935.6|927.8|935.43|927.63|935.6|927.8|935.4|927.6|12
1654818610000|2022-06-09 23:50:10|935.36|927.56|934.99|927.19|935.36|927.56|934.99|927.19|13
1654818620000|2022-06-09 23:50:20|934.96|927.16|934.25|926.45|934.96|927.16|934.19|926.39|13
1654818630000|2022-06-09 23:50:30|934.26|926.46|933.88|926.08|934.26|926.46|933.88|926.08|14
1654818640000|2022-06-09 23:50:40|933.85|926.05|933.98|926.18|934.03|926.23|933.85|926.05|4
1654818650000|2022-06-09 23:50:50|933.91|926.11|933.21|925.41|933.92|926.12|933.01|925.21|16
1654818660000|2022-06-09 23:51:00|933.2|925.4|931.89|924.09|933.25|925.45|931.89|924.09|22
1654818670000|2022-06-09 23:51:10|931.9|924.1|932.17|924.37|932.28|924.48|931.9|924.1|17
1654818680000|2022-06-09 23:51:20|932.13|924.33|932.7|924.9|933.02|925.22|932.13|924.33|15
1654818690000|2022-06-09 23:51:30|932.61|924.81|932.85|925.05|932.85|925.05|932.51|924.71|19
1654818700000|2022-06-09 23:51:40|932.84|925.04|932.69|924.89|932.84|925.04|932.6|924.8|8
1654818710000|2022-06-09 23:51:50|932.61|924.81|932.25|924.45|932.65|924.85|932.25|924.45|18
1654818720000|2022-06-09 23:52:00|932.18|924.38|931.55|923.75|932.26|924.46|931.02|923.22|22
1654818730000|2022-06-09 23:52:10|931.56|923.76|930.64|922.84|931.56|923.76|930.37|922.57|24
1654818740000|2022-06-09 23:52:20|930.66|922.86|930.94|923.14|930.95|923.15|930.66|922.86|7
1654818750000|2022-06-09 23:52:30|931.19|923.39|932.35|924.55|932.35|924.55|931.07|923.27|21
1654818760000|2022-06-09 23:52:40|932.38|924.58|933.27|925.47|933.61|925.81|932.38|924.58|32
1654818770000|2022-06-09 23:52:50|933.26|925.46|933.27|925.47|933.28|925.48|933.23|925.43|16
1654818780000|2022-06-09 23:53:00|933.1|925.3|932.79|924.99|933.18|925.38|932.61|924.81|17
1654818790000|2022-06-09 23:53:10|932.72|924.92|933.76|925.96|933.78|925.98|932.66|924.86|21
1654818800000|2022-06-09 23:53:20|933.77|925.97|934.4|926.6|934.4|926.6|933.76|925.96|3
1654818810000|2022-06-09 23:53:30|934.39|926.59|934.33|926.53|934.39|926.59|934.16|926.36|3
1654818820000|2022-06-09 23:53:40|933.9|926.1|933.32|925.52|934.24|926.44|933.32|925.52|11
1654818830000|2022-06-09 23:53:50|933.31|925.51|933.24|925.44|933.35|925.55|933.24|925.44|7
1654818840000|2022-06-09 23:54:00|933.25|925.45|932.92|925.12|933.37|925.57|932.86|925.06|13
1654818850000|2022-06-09 23:54:10|932.93|925.13|932.3|924.5|933.17|925.37|932.26|924.46|15
1654818860000|2022-06-09 23:54:20|932.31|924.51|932.41|924.61|932.41|924.61|932.13|924.33|8
1654818870000|2022-06-09 23:54:30|932.45|924.65|932.08|924.28|932.45|924.65|931.94|924.14|17
1654818880000|2022-06-09 23:54:40|932.06|924.26|930.34|922.54|932.06|924.26|930.1|922.3|25
1654818890000|2022-06-09 23:54:50|930.35|922.55|930.83|923.03|930.94|923.14|930.34|922.54|19
1654818900000|2022-06-09 23:55:00|930.89|923.09|931.36|923.56|931.74|923.94|930.89|923.09|22
1654818910000|2022-06-09 23:55:10|931.35|923.55|930.92|923.12|931.36|923.56|930.91|923.11|18
1654818920000|2022-06-09 23:55:20|930.91|923.11|930.3|922.5|931.16|923.36|930.27|922.47|18
1654818930000|2022-06-09 23:55:30|930.28|922.48|930.3|922.5|930.3|922.5|930.28|922.48|2
1654818940000|2022-06-09 23:55:40|930.31|922.51|930.21|922.41|930.31|922.51|930.1|922.3|8
1654818950000|2022-06-09 23:55:50|930.23|922.43|931.28|923.48|931.28|923.48|930.17|922.37|16
1654818960000|2022-06-09 23:56:00|931.73|923.93|931|923.2|931.75|923.95|931|923.2|15
1654818970000|2022-06-09 23:56:10|930.67|922.87|931.32|923.52|931.53|923.73|930.45|922.65|34
1654818980000|2022-06-09 23:56:20|931.33|923.53|931.2|923.4|931.38|923.58|931.2|923.4|12
1654818990000|2022-06-09 23:56:30|931.21|923.41|931.08|923.28|931.21|923.41|931.07|923.27|7
1654819000000|2022-06-09 23:56:40|931.06|923.26|930.34|922.54|931.07|923.27|930.34|922.54|12
1654819010000|2022-06-09 23:56:50|930.35|922.55|930.82|923.02|930.88|923.08|930.34|922.54|12
1654819020000|2022-06-09 23:57:00|930.8|923|930.49|922.69|930.8|923|930.24|922.44|12
1654819030000|2022-06-09 23:57:10|930.48|922.68|929.46|921.66|930.48|922.68|929.35|921.55|12
1654819040000|2022-06-09 23:57:20|929.6|921.8|930.58|922.78|930.75|922.95|929.6|921.8|20
1654819050000|2022-06-09 23:57:30|930.59|922.79|930.13|922.33|930.61|922.81|930.12|922.32|13
1654819060000|2022-06-09 23:57:40|930.44|922.64|930.45|922.65|930.5|922.7|930.42|922.62|9
1654819070000|2022-06-09 23:57:50|930.37|922.57|930.67|922.87|930.8|923|930.37|922.57|7
1654819080000|2022-06-09 23:58:00|930.52|922.72|930.37|922.57|930.52|922.72|930.36|922.56|12
1654819090000|2022-06-09 23:58:10|930.38|922.58|930.16|922.36|930.38|922.58|930.14|922.34|10
1654819100000|2022-06-09 23:58:20|930.2|922.4|930.1|922.3|930.24|922.44|930.09|922.29|7
1654819110000|2022-06-09 23:58:30|930.09|922.29|930.38|922.58|930.43|922.63|929.93|922.13|14
1654819120000|2022-06-09 23:58:40|930.39|922.59|930.57|922.77|930.6|922.8|930.38|922.58|15
1654819130000|2022-06-09 23:58:50|930.37|922.57|930.17|922.37|930.37|922.57|930.13|922.33|10
1654819140000|2022-06-09 23:59:00|930.26|922.46|930.07|922.27|930.35|922.55|930.06|922.26|6
1654819150000|2022-06-09 23:59:10|930.09|922.29|930.13|922.33|930.13|922.33|930.07|922.27|3
1654819160000|2022-06-09 23:59:20|930.11|922.31|930.24|922.44|930.24|922.44|929.49|921.69|8
1654819170000|2022-06-09 23:59:30|929.91|922.11|930|922.2|930|922.2|929.91|922.11|2
1654819180000|2022-06-09 23:59:40|930.34|922.54|930.24|922.44|930.34|922.54|930|922.2|4
1654819190000|2022-06-09 23:59:50|929.9|922.1|930.4|922.6|930.53|922.73|929.9|922.1|10
1654819200000|2022-06-10 00:00:00|930.41|922.61|930.52|922.72|930.52|922.72|930.41|922.61|6
1654819210000|2022-06-10 00:00:10|930.53|922.73|930.33|922.53|930.71|922.91|930.33|922.53|15
1654819220000|2022-06-10 00:00:20|930.02|922.22|929.42|921.62|930.02|922.22|929.27|921.47|16
1654819230000|2022-06-10 00:00:30|929.36|921.56|929.68|921.88|929.73|921.93|929.23|921.43|12
1654819240000|2022-06-10 00:00:40|929.9|922.1|929.9|922.1|929.91|922.11|929.75|921.95|11
1654819250000|2022-06-10 00:00:50|929.96|922.16|930|922.2|930.08|922.28|929.87|922.07|9
1654819260000|2022-06-10 00:01:00|930.01|922.21|929.36|921.56|930.1|922.3|929.36|921.56|23
1654819270000|2022-06-10 00:01:10|929.35|921.55|928.59|920.79|929.35|921.55|928.39|920.59|23
1654819280000|2022-06-10 00:01:20|928.58|920.78|928.46|920.66|928.58|920.78|928.32|920.52|12
1654819290000|2022-06-10 00:01:30|928.36|920.56|928.46|920.66|928.55|920.75|928.36|920.56|13
1654819300000|2022-06-10 00:01:40|928.53|920.73|928.6|920.8|928.81|921.01|928.41|920.61|15
1654819310000|2022-06-10 00:01:50|928.45|920.65|928.46|920.66|928.53|920.73|928.45|920.65|4
1654819320000|2022-06-10 00:02:00|928.53|920.73|929.17|921.37|929.27|921.47|928.46|920.66|15
1654819330000|2022-06-10 00:02:10|929.16|921.36|929.14|921.34|929.16|921.36|928.82|921.02|16
1654819340000|2022-06-10 00:02:20|929.15|921.35|928.86|921.06|929.15|921.35|928.86|921.06|7
1654819350000|2022-06-10 00:02:30|928.85|921.05|928.87|921.07|928.87|921.07|928.84|921.04|3
1654819360000|2022-06-10 00:02:40|928.82|921.02|928.82|921.02|928.82|921.02|928.82|921.02|1
1654819370000|2022-06-10 00:02:50|928.8|921|930.42|922.62|930.49|922.69|928.8|921|23
1654819380000|2022-06-10 00:03:00|930.35|922.55|930.44|922.64|930.44|922.64|930.14|922.34|24
1654819390000|2022-06-10 00:03:10|930.45|922.65|930.66|922.86|930.8|923|930.38|922.58|21
1654819400000|2022-06-10 00:03:20|930.72|922.92|931.35|923.55|931.44|923.64|930.72|922.92|24
1654819410000|2022-06-10 00:03:30|931.33|923.53|931.84|924.04|931.84|924.04|931.28|923.48|14
1654819420000|2022-06-10 00:03:40|931.86|924.06|932.34|924.54|932.47|924.67|931.86|924.06|22
1654819430000|2022-06-10 00:03:50|932.32|924.52|931.36|923.56|932.33|924.53|931.33|923.53|11
1654819440000|2022-06-10 00:04:00|931.44|923.64|932.26|924.46|932.31|924.51|931.44|923.64|22
1654819450000|2022-06-10 00:04:10|932.27|924.47|932.31|924.51|932.7|924.9|932.25|924.45|16
1654819460000|2022-06-10 00:04:20|932.32|924.52|934.39|926.59|934.44|926.64|932.3|924.5|22
1654819470000|2022-06-10 00:04:30|934.4|926.6|935.79|927.99|935.79|927.99|934.17|926.37|22
1654819480000|2022-06-10 00:04:40|935.82|928.02|936.71|928.91|936.74|928.94|935.81|928.01|13
1654819490000|2022-06-10 00:04:50|936.76|928.96|936.6|928.8|936.8|929|936.57|928.77|17
1654819500000|2022-06-10 00:05:00|936.61|928.81|936.45|928.65|936.61|928.81|936.05|928.25|21
1654819510000|2022-06-10 00:05:10|936.58|928.78|936.61|928.81|936.74|928.94|936.53|928.73|19
1654819520000|2022-06-10 00:05:20|936.74|928.94|936.83|929.03|936.95|929.15|936.54|928.74|14
1654819530000|2022-06-10 00:05:30|936.74|928.94|935.68|927.88|936.74|928.94|935.68|927.88|14
1654819540000|2022-06-10 00:05:40|935.26|927.46|934.92|927.12|935.44|927.64|934.83|927.03|21
1654819550000|2022-06-10 00:05:50|934.93|927.13|935.11|927.31|935.11|927.31|934.88|927.08|9
1654819560000|2022-06-10 00:06:00|934.99|927.19|935.88|928.08|935.88|928.08|934.99|927.19|13
1654819570000|2022-06-10 00:06:10|935.95|928.15|935.36|927.56|935.97|928.17|935.3|927.5|20
1654819580000|2022-06-10 00:06:20|935.27|927.47|935.66|927.86|935.78|927.98|935.25|927.45|16
1654819590000|2022-06-10 00:06:30|935.67|927.87|935.38|927.58|935.74|927.94|935.3|927.5|10
1654819600000|2022-06-10 00:06:40|935.39|927.59|934.22|926.42|935.4|927.6|934.22|926.42|15
1654819610000|2022-06-10 00:06:50|934.2|926.4|933.46|925.66|934.63|926.83|933.44|925.64|24
1654819620000|2022-06-10 00:07:00|933.47|925.67|932.38|924.58|933.47|925.67|932.22|924.42|20
1654819630000|2022-06-10 00:07:10|932.39|924.59|931.77|923.97|932.39|924.59|931.5|923.7|26
1654819640000|2022-06-10 00:07:20|931.8|924|931.46|923.66|931.9|924.1|931.3|923.5|24
1654819650000|2022-06-10 00:07:30|931.39|923.59|930.94|923.14|931.39|923.59|930.03|922.23|23
1654819660000|2022-06-10 00:07:40|930.88|923.08|930.58|922.78|930.92|923.12|930.57|922.77|13
1654819670000|2022-06-10 00:07:50|930.71|922.91|930.9|923.1|930.91|923.11|930.71|922.91|8
1654819680000|2022-06-10 00:08:00|930.93|923.13|931.16|923.36|931.21|923.41|930.88|923.08|8
1654819690000|2022-06-10 00:08:10|931.33|923.53|931.52|923.72|931.52|923.72|931.26|923.46|8
1654819700000|2022-06-10 00:08:20|931.63|923.83|931.85|924.05|932.12|924.32|931.63|923.83|15
1654819710000|2022-06-10 00:08:30|931.88|924.08|932.21|924.41|932.21|924.41|931.88|924.08|5
1654819720000|2022-06-10 00:08:40|932.03|924.23|932.62|924.82|932.81|925.01|931.9|924.1|19
1654819730000|2022-06-10 00:08:50|932.58|924.78|932.35|924.55|932.58|924.78|932.35|924.55|10
1654819740000|2022-06-10 00:09:00|932.36|924.56|931.71|923.91|932.93|925.13|931.71|923.91|23
1654819750000|2022-06-10 00:09:10|931.92|924.12|933.58|925.78|933.58|925.78|931.92|924.12|25
1654819760000|2022-06-10 00:09:20|933.59|925.79|934.12|926.32|934.12|926.32|933.51|925.71|15
1654819770000|2022-06-10 00:09:30|934.18|926.38|933.92|926.12|934.49|926.69|933.92|926.12|20
1654819780000|2022-06-10 00:09:40|933.96|926.16|933.45|925.65|933.96|926.16|933.44|925.64|20
1654819790000|2022-06-10 00:09:50|933.54|925.74|932.9|925.1|933.54|925.74|932.31|924.51|27
1654819800000|2022-06-10 00:10:00|932.91|925.11|932.13|924.33|933.86|926.06|932.02|924.22|30
1654819810000|2022-06-10 00:10:10|931.89|924.09|931.34|923.54|931.93|924.13|931.31|923.51|28
1654819820000|2022-06-10 00:10:20|931.3|923.5|931.26|923.46|931.43|923.63|931.26|923.46|23
1654819830000|2022-06-10 00:10:30|931.23|923.43|930.46|922.66|931.23|923.43|930.05|922.25|22
1654819840000|2022-06-10 00:10:40|930.4|922.6|930.07|922.27|930.4|922.6|930.03|922.23|15
1654819850000|2022-06-10 00:10:50|930.06|922.26|930.55|922.75|930.55|922.75|929.99|922.19|19
1654819860000|2022-06-10 00:11:00|930.56|922.76|930.4|922.6|930.76|922.96|930.36|922.56|27
1654819870000|2022-06-10 00:11:10|930.52|922.72|929.95|922.15|930.52|922.72|929.95|922.15|16
1654819880000|2022-06-10 00:11:20|929.94|922.14|929.75|921.95|930.21|922.41|929.22|921.42|22
1654819890000|2022-06-10 00:11:30|929.78|921.98|929.55|921.75|929.93|922.13|929.46|921.66|18
1654819900000|2022-06-10 00:11:40|929.43|921.63|929.92|922.12|929.98|922.18|929.43|921.63|10
1654819910000|2022-06-10 00:11:50|929.91|922.11|929.39|921.59|929.91|922.11|929.39|921.59|6
1654819920000|2022-06-10 00:12:00|929.51|921.71|928.3|920.5|929.51|921.71|928.28|920.48|24
1654819930000|2022-06-10 00:12:10|928.23|920.43|928.32|920.52|928.34|920.54|928.22|920.42|6
1654819940000|2022-06-10 00:12:20|928.31|920.51|928.09|920.29|928.32|920.52|928.05|920.25|8
1654819950000|2022-06-10 00:12:30|928.03|920.23|927.91|920.11|928.1|920.3|927.91|920.11|16
1654819960000|2022-06-10 00:12:40|927.9|920.1|927.7|919.9|928.21|920.41|927.49|919.69|9
1654819970000|2022-06-10 00:12:50|927.85|920.05|928.42|920.62|928.61|920.81|927.85|920.05|14
1654819980000|2022-06-10 00:13:00|928.36|920.56|928.18|920.38|928.36|920.56|928.18|920.38|7
1654819990000|2022-06-10 00:13:10|928.22|920.42|928.86|921.06|928.86|921.06|927.49|919.69|24
1654820000000|2022-06-10 00:13:20|928.88|921.08|928.84|921.04|928.95|921.15|928.44|920.64|15
1654820010000|2022-06-10 00:13:30|928.85|921.05|928.55|920.75|928.87|921.07|928.55|920.75|16
1654820020000|2022-06-10 00:13:40|928.71|920.91|926.95|919.15|928.76|920.96|926.2|918.4|33
1654820030000|2022-06-10 00:13:50|926.99|919.19|927.45|919.65|927.67|919.87|926.92|919.12|34
1654820040000|2022-06-10 00:14:00|927.34|919.54|926.42|918.62|927.36|919.56|926.4|918.6|23
1654820050000|2022-06-10 00:14:10|926.4|918.6|926.23|918.43|926.4|918.6|925.89|918.09|23
1654820060000|2022-06-10 00:14:20|926.22|918.42|926.73|918.93|926.73|918.93|925.85|918.05|27
1654820070000|2022-06-10 00:14:30|926.66|918.86|926.13|918.33|926.67|918.87|926.13|918.33|17
1654820080000|2022-06-10 00:14:40|926.14|918.34|926.31|918.51|926.36|918.56|926.03|918.23|17
1654820090000|2022-06-10 00:14:50|926.03|918.23|925.75|917.95|926.17|918.37|925.64|917.84|17
1654820100000|2022-06-10 00:15:00|925.88|918.08|925.56|917.76|926.24|918.44|925.56|917.76|22
1654820110000|2022-06-10 00:15:10|925.47|917.67|925.54|917.74|925.76|917.96|925.39|917.59|10
1654820120000|2022-06-10 00:15:20|925.47|917.67|924.16|916.36|925.55|917.75|923.97|916.17|21
1654820130000|2022-06-10 00:15:30|923.64|915.84|922.24|914.44|923.64|915.84|921.75|913.95|33
1654820140000|2022-06-10 00:15:40|922.28|914.48|922.71|914.91|922.75|914.95|922.28|914.48|33
1654820150000|2022-06-10 00:15:50|922.55|914.75|922.02|914.22|922.62|914.82|921.37|913.57|30
1654820160000|2022-06-10 00:16:00|921.82|914.02|920.59|912.79|921.85|914.05|920.28|912.48|30
1654820170000|2022-06-10 00:16:10|920.51|912.71|918.86|911.06|920.51|912.71|918.86|911.06|31
1654820180000|2022-06-10 00:16:20|918.94|911.14|915.18|907.38|918.94|911.14|915.18|907.38|37
1654820190000|2022-06-10 00:16:30|915.36|907.56|910.63|902.83|915.36|907.56|910.36|902.56|34
1654820200000|2022-06-10 00:16:40|910.55|902.75|915.68|907.88|915.69|907.89|910.49|902.69|38
1654820210000|2022-06-10 00:16:50|915.7|907.9|912.47|904.67|915.74|907.94|912.21|904.41|34
1654820220000|2022-06-10 00:17:00|912.07|904.27|911.67|903.87|912.27|904.47|910.79|902.99|34
1654820230000|2022-06-10 00:17:10|911.88|904.08|908.02|900.22|911.88|904.08|907.99|900.19|39
1654820240000|2022-06-10 00:17:20|908.03|900.23|911.62|903.82|911.62|903.82|907.68|899.88|33
1654820250000|2022-06-10 00:17:30|911.76|903.96|911.75|903.95|912.13|904.33|911.36|903.56|34
1654820260000|2022-06-10 00:17:40|911.85|904.05|911.73|903.93|911.93|904.13|911.09|903.29|37
1654820270000|2022-06-10 00:17:50|911.74|903.94|911.06|903.26|912.76|904.96|910.84|903.04|36
1654820280000|2022-06-10 00:18:00|911.02|903.22|909.01|901.21|911.16|903.36|908.73|900.93|37
1654820290000|2022-06-10 00:18:10|908.87|901.07|909.29|901.49|909.38|901.58|908.56|900.76|37
1654820300000|2022-06-10 00:18:20|909.98|902.18|909.72|901.92|910.08|902.28|909.31|901.51|33
1654820310000|2022-06-10 00:18:30|909.75|901.95|909.99|902.19|910.78|902.98|909.75|901.95|36
1654820320000|2022-06-10 00:18:40|910.24|902.44|910.16|902.36|910.79|902.99|909.74|901.94|34
1654820330000|2022-06-10 00:18:50|910.28|902.48|911.98|904.18|912.04|904.24|910.28|902.48|37
1654820340000|2022-06-10 00:19:00|911.99|904.19|916.67|908.87|916.72|908.92|911.99|904.19|38
1654820350000|2022-06-10 00:19:10|916.71|908.91|918.73|910.93|918.73|910.93|916.71|908.91|36
1654820360000|2022-06-10 00:19:20|918.89|911.09|918.13|910.33|919.86|912.06|918.03|910.23|35
1654820370000|2022-06-10 00:19:30|918.15|910.35|916.6|908.8|918.32|910.52|916.2|908.4|35
1654820380000|2022-06-10 00:19:40|916.49|908.69|916.67|908.87|916.98|909.18|916.27|908.47|33
1654820390000|2022-06-10 00:19:50|916.25|908.45|914.46|906.66|916.32|908.52|914.46|906.66|32
1654820400000|2022-06-10 00:20:00|914.47|906.67|915.42|907.62|915.42|907.62|914.47|906.67|37
1654820410000|2022-06-10 00:20:10|915.68|907.88|914.75|906.95|916.95|909.15|914.71|906.91|35
1654820420000|2022-06-10 00:20:20|914.73|906.93|915.75|907.95|915.76|907.96|914.38|906.58|34
1654820430000|2022-06-10 00:20:30|915.63|907.83|916.26|908.46|917.04|909.24|915.56|907.76|32
1654820440000|2022-06-10 00:20:40|916.24|908.44|915.66|907.86|916.49|908.69|915.66|907.86|32
1654820450000|2022-06-10 00:20:50|915.63|907.83|914.86|907.06|916.02|908.22|914.86|907.06|32
1654820460000|2022-06-10 00:21:00|914.81|907.01|915.97|908.17|916.03|908.23|914.81|907.01|31
1654820470000|2022-06-10 00:21:10|915.96|908.16|915.86|908.06|915.96|908.16|915.41|907.61|29
1654820480000|2022-06-10 00:21:20|915.81|908.01|917.73|909.93|917.73|909.93|915.68|907.88|26
1654820490000|2022-06-10 00:21:30|917.74|909.94|920.73|912.93|920.73|912.93|917.67|909.87|34
1654820500000|2022-06-10 00:21:40|920.89|913.09|922.85|915.05|922.85|915.05|920.89|913.09|36
1654820510000|2022-06-10 00:21:50|922.94|915.14|921.54|913.74|923.17|915.37|921.53|913.73|33
1654820520000|2022-06-10 00:22:00|921.65|913.85|924.78|916.98|924.78|916.98|921.65|913.85|34
1654820530000|2022-06-10 00:22:10|925.85|918.05|924.3|916.5|926.02|918.22|924.2|916.4|30
1654820540000|2022-06-10 00:22:20|924.47|916.67|923.66|915.86|924.47|916.67|923.14|915.34|35
1654820550000|2022-06-10 00:22:30|923.97|916.17|922.4|914.6|924.01|916.21|922.14|914.34|34
1654820560000|2022-06-10 00:22:40|922.34|914.54|920.02|912.22|922.49|914.69|919.93|912.13|39
1654820570000|2022-06-10 00:22:50|919.98|912.18|921.52|913.72|921.87|914.07|919.98|912.18|36
1654820580000|2022-06-10 00:23:00|921.27|913.47|920.43|912.63|921.29|913.49|920.43|912.63|32
1654820590000|2022-06-10 00:23:10|920.33|912.53|919.5|911.7|920.33|912.53|919.42|911.62|31
1654820600000|2022-06-10 00:23:20|919.68|911.88|921.06|913.26|921.52|913.72|919.67|911.87|35
1654820610000|2022-06-10 00:23:30|921.22|913.42|922.6|914.8|922.71|914.91|921.22|913.42|28
1654820620000|2022-06-10 00:23:40|922.63|914.83|923.75|915.95|923.94|916.14|922.63|914.83|36
1654820630000|2022-06-10 00:23:50|923.39|915.59|923.63|915.83|923.81|916.01|923.23|915.43|31
1654820640000|2022-06-10 00:24:00|923.59|915.79|922.73|914.93|923.59|915.79|922.33|914.53|32
1654820650000|2022-06-10 00:24:10|922.38|914.58|922.79|914.99|922.87|915.07|921.74|913.94|30
1654820660000|2022-06-10 00:24:20|922.93|915.13|923.56|915.76|923.56|915.76|922.4|914.6|27
1654820670000|2022-06-10 00:24:30|923.59|915.79|922.93|915.13|923.68|915.88|922.81|915.01|23
1654820680000|2022-06-10 00:24:40|923.07|915.27|923|915.2|923.4|915.6|922.91|915.11|23
1654820690000|2022-06-10 00:24:50|923.02|915.22|923.4|915.6|923.4|915.6|923.01|915.21|21
1654820700000|2022-06-10 00:25:00|923.32|915.52|922.53|914.73|923.57|915.77|922.34|914.54|31
1654820710000|2022-06-10 00:25:10|922.52|914.72|922.5|914.7|923.04|915.24|922.49|914.69|29
1654820720000|2022-06-10 00:25:20|922.45|914.65|923.85|916.05|923.93|916.13|922.41|914.61|29
1654820730000|2022-06-10 00:25:30|923.84|916.04|926.79|918.99|926.79|918.99|923.54|915.74|36
1654820740000|2022-06-10 00:25:40|927.5|919.7|926.22|918.42|927.91|920.11|926.1|918.3|36
1654820750000|2022-06-10 00:25:50|926.82|919.02|927.31|919.51|927.31|919.51|926.24|918.44|31
1654820760000|2022-06-10 00:26:00|927.5|919.7|927.22|919.42|927.64|919.84|927.12|919.32|31
1654820770000|2022-06-10 00:26:10|927.11|919.31|928.03|920.23|929|921.2|927.11|919.31|36
1654820780000|2022-06-10 00:26:20|927.99|920.19|928.43|920.63|928.98|921.18|927.3|919.5|33
1654820790000|2022-06-10 00:26:30|928.55|920.75|930.06|922.26|930.24|922.44|928.55|920.75|33
1654820800000|2022-06-10 00:26:40|929.96|922.16|930.09|922.29|930.51|922.71|929.96|922.16|25
1654820810000|2022-06-10 00:26:50|930.01|922.21|930.04|922.24|930.22|922.42|929.97|922.17|23
1654820820000|2022-06-10 00:27:00|930.13|922.33|930.37|922.57|930.98|923.18|929.98|922.18|26
1654820830000|2022-06-10 00:27:10|930.28|922.48|929.92|922.12|930.28|922.48|929.72|921.92|25
1654820840000|2022-06-10 00:27:20|929.99|922.19|930.49|922.69|930.61|922.81|929.96|922.16|25
1654820850000|2022-06-10 00:27:30|930.59|922.79|931.4|923.6|931.72|923.92|930.11|922.31|25
1654820860000|2022-06-10 00:27:40|931.24|923.44|932.31|924.51|932.64|924.84|931.24|923.44|26
1654820870000|2022-06-10 00:27:50|932.32|924.52|932.54|924.74|932.72|924.92|932.32|924.52|25
1654820880000|2022-06-10 00:28:00|932.55|924.75|934.82|927.02|934.82|927.02|932.55|924.75|26
1654820890000|2022-06-10 00:28:10|935.07|927.27|934.66|926.86|935.09|927.29|934.66|926.86|25
1654820900000|2022-06-10 00:28:20|934.63|926.83|934.17|926.37|934.63|926.83|934.16|926.36|29
1654820910000|2022-06-10 00:28:30|934.07|926.27|935.26|927.46|935.42|927.62|934.06|926.26|30
1654820920000|2022-06-10 00:28:40|935.19|927.39|937.05|929.25|937.16|929.36|935.19|927.39|28
1654820930000|2022-06-10 00:28:50|937.1|929.3|936.36|928.56|937.62|929.82|936.36|928.56|16
1654820940000|2022-06-10 00:29:00|936.41|928.61|935.94|928.14|936.41|928.61|935.92|928.12|27
1654820950000|2022-06-10 00:29:10|935.92|928.12|935.21|927.41|936.18|928.38|935.21|927.41|25
1654820960000|2022-06-10 00:29:20|935.18|927.38|935.72|927.92|935.77|927.97|935.03|927.23|23
1654820970000|2022-06-10 00:29:30|935.81|928.01|936.82|929.02|936.82|929.02|935.81|928.01|18
1654820980000|2022-06-10 00:29:40|936.76|928.96|937.46|929.66|937.63|929.83|936.76|928.96|21
1654820990000|2022-06-10 00:29:50|937.42|929.62|937.35|929.55|938.12|930.32|937.35|929.55|24
1654821000000|2022-06-10 00:30:00|937.19|929.39|935.06|927.26|937.26|929.46|934.94|927.14|32
1654821010000|2022-06-10 00:30:10|935.07|927.27|934.17|926.37|935.2|927.4|934.11|926.31|27
1654821020000|2022-06-10 00:30:20|934.15|926.35|932.91|925.11|934.16|926.36|932.87|925.07|30
1654821030000|2022-06-10 00:30:30|932.79|924.99|931.46|923.66|932.83|925.03|931.46|923.66|24
1654821040000|2022-06-10 00:30:40|931.47|923.67|930.38|922.58|931.83|924.03|930.38|922.58|30
1654821050000|2022-06-10 00:30:50|930.37|922.57|929.77|921.97|930.37|922.57|929.16|921.36|25
1654821060000|2022-06-10 00:31:00|929.78|921.98|930.49|922.69|930.6|922.8|929.65|921.85|22
1654821070000|2022-06-10 00:31:10|930.5|922.7|930.99|923.19|931.12|923.32|930.31|922.51|26
1654821080000|2022-06-10 00:31:20|931|923.2|930.29|922.49|931.84|924.04|930.18|922.38|31
1654821090000|2022-06-10 00:31:30|930.5|922.7|931.56|923.76|931.67|923.87|930.5|922.7|23
1654821100000|2022-06-10 00:31:40|931.57|923.77|931.12|923.32|931.86|924.06|930.66|922.86|33
1654821110000|2022-06-10 00:31:50|931.02|923.22|930.14|922.34|931.03|923.23|929.99|922.19|29
1654821120000|2022-06-10 00:32:00|930.1|922.3|929.76|921.96|930.11|922.31|929.32|921.52|29
1654821130000|2022-06-10 00:32:10|929.73|921.93|931.86|924.06|931.86|924.06|929.73|921.93|35
1654821140000|2022-06-10 00:32:20|932.64|924.84|932.81|925.01|933|925.2|931.65|923.85|24
1654821150000|2022-06-10 00:32:30|932.87|925.07|933.2|925.4|933.47|925.67|932.59|924.79|32
1654821160000|2022-06-10 00:32:40|933.21|925.41|933.13|925.33|933.22|925.42|932.34|924.54|25
1654821170000|2022-06-10 00:32:50|933.14|925.34|933.72|925.92|933.72|925.92|932.73|924.93|20
1654821180000|2022-06-10 00:33:00|934.19|926.39|938.83|931.03|938.83|931.03|933.95|926.15|38
1654821190000|2022-06-10 00:33:10|939.03|931.23|940.23|932.43|941.81|934.01|939.03|931.23|37
1654821200000|2022-06-10 00:33:20|940.77|932.97|943.83|936.03|944.12|936.32|940.55|932.75|32
1654821210000|2022-06-10 00:33:30|943.81|936.01|941.04|933.24|943.92|936.12|941.02|933.22|34
1654821220000|2022-06-10 00:33:40|941.06|933.26|943.73|935.93|943.73|935.93|941.01|933.21|36
1654821230000|2022-06-10 00:33:50|943.97|936.17|940.36|932.56|944.9|937.1|940.36|932.56|34
1654821240000|2022-06-10 00:34:00|940.2|932.4|941.93|934.13|942.37|934.57|940.19|932.39|34
1654821250000|2022-06-10 00:34:10|941.95|934.15|942.79|934.99|943.16|935.36|941.95|934.15|32
1654821260000|2022-06-10 00:34:20|942.8|935|942.2|934.4|942.93|935.13|941.99|934.19|33
1654821270000|2022-06-10 00:34:30|942.28|934.48|942.36|934.56|942.42|934.62|941.43|933.63|36
1654821280000|2022-06-10 00:34:40|942.35|934.55|942.47|934.67|942.49|934.69|942.32|934.52|21
1654821290000|2022-06-10 00:34:50|942.48|934.68|943.13|935.33|943.26|935.46|942.33|934.53|32
1654821300000|2022-06-10 00:35:00|943.21|935.41|942.69|934.89|943.26|935.46|942.26|934.46|29
1654821310000|2022-06-10 00:35:10|942.82|935.02|942.35|934.55|942.82|935.02|942.16|934.36|26
1654821320000|2022-06-10 00:35:20|942.32|934.52|942.33|934.53|942.52|934.72|942.17|934.37|28
1654821330000|2022-06-10 00:35:30|942.26|934.46|943.22|935.42|943.22|935.42|942.19|934.39|25
1654821340000|2022-06-10 00:35:40|943.23|935.43|944.18|936.38|944.3|936.5|943.15|935.35|20
1654821350000|2022-06-10 00:35:50|944.28|936.48|945.73|937.93|945.73|937.93|944.27|936.47|29
1654821360000|2022-06-10 00:36:00|945.74|937.94|949.04|941.24|949.04|941.24|945.74|937.94|37
1654821370000|2022-06-10 00:36:10|949.15|941.35|951.72|943.92|952.86|945.06|949.15|941.35|37
1654821380000|2022-06-10 00:36:20|951.71|943.91|954.07|946.27|954.95|947.15|951.71|943.91|38
1654821390000|2022-06-10 00:36:30|954.08|946.28|955.4|947.6|955.81|948.01|954.08|946.28|33
1654821400000|2022-06-10 00:36:40|955.17|947.37|955.23|947.43|955.23|947.43|954.36|946.56|17
1654821410000|2022-06-10 00:36:50|955.19|947.39|954.67|946.87|955.4|947.6|954.67|946.87|23
1654821420000|2022-06-10 00:37:00|953.77|945.97|953.12|945.32|954.27|946.47|953.09|945.29|37
1654821430000|2022-06-10 00:37:10|953.11|945.31|949.96|942.16|953.11|945.31|949.47|941.67|36
1654821440000|2022-06-10 00:37:20|949.98|942.18|951.44|943.64|951.65|943.85|949.98|942.18|31
1654821450000|2022-06-10 00:37:30|951.35|943.55|952.18|944.38|952.87|945.07|951.29|943.49|32
1654821460000|2022-06-10 00:37:40|952.15|944.35|950.18|942.38|952.38|944.58|950.18|942.38|32
1654821470000|2022-06-10 00:37:50|949.81|942.01|950.5|942.7|951|943.2|949.15|941.35|31
1654821480000|2022-06-10 00:38:00|950.43|942.63|949.87|942.07|950.43|942.63|949.78|941.98|33
1654821490000|2022-06-10 00:38:10|949.95|942.15|950.5|942.7|951.02|943.22|949.69|941.89|28
1654821500000|2022-06-10 00:38:20|950.51|942.71|953.12|945.32|953.3|945.5|950.51|942.71|33
1654821510000|2022-06-10 00:38:30|953.15|945.35|953.74|945.94|954.03|946.23|953.15|945.35|35
1654821520000|2022-06-10 00:38:40|953.67|945.87|953.97|946.17|954.22|946.42|952.42|944.62|32
1654821530000|2022-06-10 00:38:50|953.94|946.14|953.35|945.55|954.32|946.52|953.17|945.37|30
1654821540000|2022-06-10 00:39:00|953.34|945.54|953.33|945.53|953.39|945.59|952.76|944.96|28
1654821550000|2022-06-10 00:39:10|953.29|945.49|953.73|945.93|953.94|946.14|953.12|945.32|30
1654821560000|2022-06-10 00:39:20|953.42|945.62|954.44|946.64|954.91|947.11|953.4|945.6|27
1654821570000|2022-06-10 00:39:30|954.56|946.76|954.4|946.6|954.99|947.19|954.21|946.41|25
1654821580000|2022-06-10 00:39:40|954.83|947.03|955.32|947.52|955.32|947.52|954.83|947.03|12
1654821590000|2022-06-10 00:39:50|955.28|947.48|955.35|947.55|955.35|947.55|954.8|947|15
1654821600000|2022-06-10 00:40:00|955.44|947.64|953.82|946.02|955.44|947.64|953.76|945.96|17
1654821610000|2022-06-10 00:40:10|953.44|945.64|952.32|944.52|953.44|945.64|952.32|944.52|22
1654821620000|2022-06-10 00:40:20|952.33|944.53|952.48|944.68|952.9|945.1|952.28|944.48|32
1654821630000|2022-06-10 00:40:30|952.49|944.69|952.36|944.56|952.79|944.99|952.31|944.51|24
1654821640000|2022-06-10 00:40:40|952.41|944.61|951.71|943.91|952.43|944.63|951.03|943.23|29
1654821650000|2022-06-10 00:40:50|951.78|943.98|953|945.2|953.27|945.47|951.78|943.98|26
1654821660000|2022-06-10 00:41:00|953.09|945.29|950.34|942.54|953.09|945.29|950.34|942.54|30
1654821670000|2022-06-10 00:41:10|950.38|942.58|949.54|941.74|950.39|942.59|949.54|941.74|31
1654821680000|2022-06-10 00:41:20|949.52|941.72|949.36|941.56|949.94|942.14|949.27|941.47|26
1654821690000|2022-06-10 00:41:30|949.29|941.49|949.96|942.16|950.17|942.37|949.29|941.49|20
1654821700000|2022-06-10 00:41:40|949.88|942.08|950.44|942.64|951.12|943.32|949.67|941.87|27
1654821710000|2022-06-10 00:41:50|950.39|942.59|949.52|941.72|950.52|942.72|949.51|941.71|24
1654821720000|2022-06-10 00:42:00|949.51|941.71|948.41|940.61|949.51|941.71|947.55|939.75|24
1654821730000|2022-06-10 00:42:10|947.99|940.19|948.18|940.38|948.34|940.54|947.52|939.72|10
1654821740000|2022-06-10 00:42:20|948.23|940.43|947.55|939.75|948.23|940.43|947.44|939.64|20
1654821750000|2022-06-10 00:42:30|948.09|940.29|947.5|939.7|948.12|940.32|946.77|938.97|27
1654821760000|2022-06-10 00:42:40|947.53|939.73|947.54|939.74|948.1|940.3|947.53|939.73|26
1654821770000|2022-06-10 00:42:50|947.44|939.64|947.73|939.93|947.92|940.12|947.33|939.53|27
1654821780000|2022-06-10 00:43:00|947.45|939.65|948.01|940.21|948.72|940.92|947.45|939.65|28
1654821790000|2022-06-10 00:43:10|947.89|940.09|948.08|940.28|948.34|940.54|947.66|939.86|27
1654821800000|2022-06-10 00:43:20|948.09|940.29|947.93|940.13|948.11|940.31|947.93|940.13|17
1654821810000|2022-06-10 00:43:30|947.88|940.08|947.92|940.12|948.01|940.21|947.55|939.75|28
1654821820000|2022-06-10 00:43:40|947.93|940.13|949|941.2|949|941.2|947.64|939.84|22
1654821830000|2022-06-10 00:43:50|949.3|941.5|949.79|941.99|949.79|941.99|949.16|941.36|23
1654821840000|2022-06-10 00:44:00|949.4|941.6|947.41|939.61|949.4|941.6|947.41|939.61|32
1654821850000|2022-06-10 00:44:10|947.59|939.79|947.82|940.02|947.99|940.19|947.44|939.64|29
1654821860000|2022-06-10 00:44:20|947.83|940.03|947.67|939.87|947.91|940.11|947.22|939.42|34
1654821870000|2022-06-10 00:44:30|947.73|939.93|947.75|939.95|947.79|939.99|947.59|939.79|22
1654821880000|2022-06-10 00:44:40|947.98|940.18|948.81|941.01|949.78|941.98|947.98|940.18|31
1654821890000|2022-06-10 00:44:50|948.83|941.03|948.87|941.07|948.9|941.1|948.78|940.98|20
1654821900000|2022-06-10 00:45:00|948.86|941.06|947.87|940.07|948.88|941.08|947.86|940.06|33
1654821910000|2022-06-10 00:45:10|947.86|940.06|947.94|940.14|947.98|940.18|947.74|939.94|27
1654821920000|2022-06-10 00:45:20|947.95|940.15|947.23|939.43|948.28|940.48|947.23|939.43|15
1654821930000|2022-06-10 00:45:30|947.24|939.44|947.14|939.34|947.24|939.44|946.99|939.19|20
1654821940000|2022-06-10 00:45:40|947.43|939.63|947.29|939.49|947.43|939.63|946.78|938.98|23
1654821950000|2022-06-10 00:45:50|947.3|939.5|947.32|939.52|947.32|939.52|947.3|939.5|3
1654821960000|2022-06-10 00:46:00|947.22|939.42|947.09|939.29|947.28|939.48|947|939.2|13
1654821970000|2022-06-10 00:46:10|947.1|939.3|945.26|937.46|947.1|939.3|945.09|937.29|24
1654821980000|2022-06-10 00:46:20|945.24|937.44|945.74|937.94|946.04|938.24|945.23|937.43|27
1654821990000|2022-06-10 00:46:30|945.75|937.95|945.12|937.32|945.77|937.97|945.12|937.32|18
1654822000000|2022-06-10 00:46:40|945.08|937.28|944.72|936.92|945.08|937.28|944.2|936.4|26
1654822010000|2022-06-10 00:46:50|944.99|937.19|945.68|937.88|946.1|938.3|944.72|936.92|25
1654822020000|2022-06-10 00:47:00|945.73|937.93|945.22|937.42|945.97|938.17|945.19|937.39|27
1654822030000|2022-06-10 00:47:10|945.24|937.44|945.21|937.41|945.27|937.47|945.18|937.38|17
1654822040000|2022-06-10 00:47:20|945.22|937.42|946.74|938.94|946.78|938.98|945.22|937.42|28
1654822050000|2022-06-10 00:47:30|946.81|939.01|946.34|938.54|946.82|939.02|946.31|938.51|22
1654822060000|2022-06-10 00:47:40|946.33|938.53|945.22|937.42|946.33|938.53|945.2|937.4|20
1654822070000|2022-06-10 00:47:50|945.23|937.43|944.12|936.32|945.23|937.43|944.09|936.29|23
1654822080000|2022-06-10 00:48:00|944.2|936.4|944.83|937.03|944.89|937.09|944.2|936.4|20
1654822090000|2022-06-10 00:48:10|944.81|937.01|943.5|935.7|944.81|937.01|943.49|935.69|18
1654822100000|2022-06-10 00:48:20|943.37|935.57|943.93|936.13|943.95|936.15|943.37|935.57|11
1654822110000|2022-06-10 00:48:30|943.8|936|943.99|936.19|944.16|936.36|943.8|936|19
1654822120000|2022-06-10 00:48:40|943.95|936.15|944.68|936.88|944.78|936.98|943.95|936.15|20
1654822130000|2022-06-10 00:48:50|944.69|936.89|944.85|937.05|944.91|937.11|944.69|936.89|24
1654822140000|2022-06-10 00:49:00|944.73|936.93|943.85|936.05|944.73|936.93|943.85|936.05|21
1654822150000|2022-06-10 00:49:10|943.86|936.06|943.41|935.61|943.86|936.06|943.32|935.52|14
1654822160000|2022-06-10 00:49:20|943.38|935.58|943|935.2|943.71|935.91|942.87|935.07|20
1654822170000|2022-06-10 00:49:30|942.99|935.19|942.72|934.92|942.99|935.19|942.16|934.36|21
1654822180000|2022-06-10 00:49:40|942.73|934.93|942.51|934.71|942.77|934.97|942.26|934.46|19
1654822190000|2022-06-10 00:49:50|942.5|934.7|942.26|934.46|942.5|934.7|942.23|934.43|12
1654822200000|2022-06-10 00:50:00|942.25|934.45|942.33|934.53|942.33|934.53|941.76|933.96|19
1654822210000|2022-06-10 00:50:10|942.34|934.54|942.59|934.79|942.87|935.07|942.31|934.51|23
1654822220000|2022-06-10 00:50:20|942.58|934.78|942.51|934.71|942.58|934.78|942.36|934.56|9
1654822230000|2022-06-10 00:50:30|942.49|934.69|941.21|933.41|942.49|934.69|941.21|933.41|21
1654822240000|2022-06-10 00:50:40|941.22|933.42|940.88|933.08|941.25|933.45|940.27|932.47|21
1654822250000|2022-06-10 00:50:50|941.03|933.23|940.4|932.6|941.03|933.23|939.36|931.56|29
1654822260000|2022-06-10 00:51:00|940.46|932.66|939.24|931.44|940.82|933.02|939.24|931.44|27
1654822270000|2022-06-10 00:51:10|939.02|931.22|939.29|931.49|939.53|931.73|939.02|931.22|21
1654822280000|2022-06-10 00:51:20|939.27|931.47|938.69|930.89|939.4|931.6|938.43|930.63|13
1654822290000|2022-06-10 00:51:30|938.82|931.02|938.74|930.94|939.31|931.51|938.44|930.64|31
1654822300000|2022-06-10 00:51:40|938.83|931.03|939.42|931.62|939.68|931.88|938.83|931.03|27
1654822310000|2022-06-10 00:51:50|939.45|931.65|939.36|931.56|939.5|931.7|939.3|931.5|13
1654822320000|2022-06-10 00:52:00|939.42|931.62|938.59|930.79|939.42|931.62|938.59|930.79|20
1654822330000|2022-06-10 00:52:10|938.61|930.81|938.49|930.69|938.61|930.81|938.34|930.54|22
1654822340000|2022-06-10 00:52:20|938.48|930.68|938.04|930.24|938.48|930.68|937.44|929.64|24
1654822350000|2022-06-10 00:52:30|938.03|930.23|938.09|930.29|938.52|930.72|938.03|930.23|17
1654822360000|2022-06-10 00:52:40|938.06|930.26|937.62|929.82|938.34|930.54|937.62|929.82|19
1654822370000|2022-06-10 00:52:50|937.61|929.81|937.92|930.12|937.93|930.13|937.45|929.65|18
1654822380000|2022-06-10 00:53:00|937.9|930.1|938.56|930.76|938.56|930.76|937.8|930|21
1654822390000|2022-06-10 00:53:10|938.51|930.71|938.33|930.53|938.61|930.81|938.3|930.5|18
1654822400000|2022-06-10 00:53:20|938.34|930.54|938.84|931.04|938.98|931.18|938.28|930.48|27
1654822410000|2022-06-10 00:53:30|938.55|930.75|939.66|931.86|940.24|932.44|938.16|930.36|23
1654822420000|2022-06-10 00:53:40|939.59|931.79|939.82|932.02|939.92|932.12|939.35|931.55|18
1654822430000|2022-06-10 00:53:50|939.65|931.85|939.26|931.46|939.84|932.04|939.15|931.35|17
1654822440000|2022-06-10 00:54:00|939.12|931.32|935.61|927.81|939.17|931.37|935.57|927.77|25
1654822450000|2022-06-10 00:54:10|935.71|927.91|935.77|927.97|936.38|928.58|935.7|927.9|32
1654822460000|2022-06-10 00:54:20|935.85|928.05|936.21|928.41|936.75|928.95|935.82|928.02|28
1654822470000|2022-06-10 00:54:30|936.22|928.42|936.34|928.54|936.43|928.63|936.21|928.41|26
1654822480000|2022-06-10 00:54:40|936.33|928.53|936.69|928.89|937.16|929.36|936.2|928.4|26
1654822490000|2022-06-10 00:54:50|936.76|928.96|936.3|928.5|937.88|930.08|936.23|928.43|34
1654822500000|2022-06-10 00:55:00|936.19|928.39|935.55|927.75|936.58|928.78|935.55|927.75|28
1654822510000|2022-06-10 00:55:10|935.52|927.72|936.16|928.36|936.16|928.36|935.5|927.7|28
1654822520000|2022-06-10 00:55:20|936.17|928.37|935.54|927.74|936.17|928.37|935.53|927.73|22
1654822530000|2022-06-10 00:55:30|935.53|927.73|935.57|927.77|935.62|927.82|935.51|927.71|19
1654822540000|2022-06-10 00:55:40|935.61|927.81|935.41|927.61|935.63|927.83|935.39|927.59|13
1654822550000|2022-06-10 00:55:50|935.45|927.65|935.27|927.47|935.53|927.73|935.27|927.47|17
1654822560000|2022-06-10 00:56:00|935.26|927.46|933.53|925.73|935.27|927.47|933.48|925.68|21
1654822570000|2022-06-10 00:56:10|933.83|926.03|934.22|926.42|934.57|926.77|933.83|926.03|16
1654822580000|2022-06-10 00:56:20|934.23|926.43|935.12|927.32|935.2|927.4|934.07|926.27|26
1654822590000|2022-06-10 00:56:30|935.13|927.33|935|927.2|935.43|927.63|934.97|927.17|19
1654822600000|2022-06-10 00:56:40|935.08|927.28|935.19|927.39|935.24|927.44|935.06|927.26|19
1654822610000|2022-06-10 00:56:50|935.2|927.4|934.68|926.88|935.2|927.4|934.67|926.87|16
1654822620000|2022-06-10 00:57:00|934.57|926.77|934.6|926.8|934.86|927.06|934.39|926.59|19
1654822630000|2022-06-10 00:57:10|934.58|926.78|935.89|928.09|935.89|928.09|934.58|926.78|20
1654822640000|2022-06-10 00:57:20|936.1|928.3|936.88|929.08|936.88|929.08|936.09|928.29|30
1654822650000|2022-06-10 00:57:30|936.9|929.1|936.63|928.83|936.9|929.1|936.46|928.66|18
1654822660000|2022-06-10 00:57:40|936.65|928.85|936.46|928.66|936.69|928.89|936.37|928.57|15
1654822670000|2022-06-10 00:57:50|936.22|928.42|935.71|927.91|936.22|928.42|935.26|927.46|18
1654822680000|2022-06-10 00:58:00|935.7|927.9|937|929.2|937|929.2|935.63|927.83|32
1654822690000|2022-06-10 00:58:10|937.06|929.26|937.81|930.01|938.5|930.7|937.06|929.26|33
1654822700000|2022-06-10 00:58:20|937.94|930.14|937.28|929.48|937.95|930.15|937.24|929.44|28
1654822710000|2022-06-10 00:58:30|937.26|929.46|937.94|930.14|937.94|930.14|937.26|929.46|22
1654822720000|2022-06-10 00:58:40|937.99|930.19|937.51|929.71|938.21|930.41|937.51|929.71|22
1654822730000|2022-06-10 00:58:50|937.52|929.72|937.58|929.78|937.72|929.92|937.43|929.63|23
1654822740000|2022-06-10 00:59:00|937.43|929.63|937.68|929.88|937.68|929.88|937.41|929.61|19
1654822750000|2022-06-10 00:59:10|937.67|929.87|938.06|930.26|938.19|930.39|937.61|929.81|20
1654822760000|2022-06-10 00:59:20|938.07|930.27|938.5|930.7|938.5|930.7|938|930.2|24
1654822770000|2022-06-10 00:59:30|938.45|930.65|939.91|932.11|940.09|932.29|938.41|930.61|17
1654822780000|2022-06-10 00:59:40|940.02|932.22|939.22|931.42|940.03|932.23|939.16|931.36|22
1654822790000|2022-06-10 00:59:50|939.23|931.43|938.92|931.12|939.45|931.65|938.92|931.12|24
1654822800000|2022-06-10 01:00:00|938.95|931.15|938.37|930.57|939.04|931.24|938.37|930.57|29
1654822810000|2022-06-10 01:00:10|938.38|930.58|939.49|931.69|939.58|931.78|938|930.2|32
1654822820000|2022-06-10 01:00:20|939.48|931.68|940.63|932.83|940.87|933.07|939.28|931.48|27
1654822830000|2022-06-10 01:00:30|940.71|932.91|940.25|932.45|941.17|933.37|940.11|932.31|22
1654822840000|2022-06-10 01:00:40|940.17|932.37|940|932.2|940.18|932.38|939.92|932.12|24
1654822850000|2022-06-10 01:00:50|940.02|932.22|939.69|931.89|940.02|932.22|939.41|931.61|25
1654822860000|2022-06-10 01:01:00|939.73|931.93|940.52|932.72|940.55|932.75|939.69|931.89|20
1654822870000|2022-06-10 01:01:10|940.5|932.7|940.9|933.1|940.9|933.1|940.37|932.57|25
1654822880000|2022-06-10 01:01:20|940.87|933.07|941.25|933.45|942.55|934.75|940.87|933.07|36
1654822890000|2022-06-10 01:01:30|941.24|933.44|940.4|932.6|941.26|933.46|940.23|932.43|26
1654822900000|2022-06-10 01:01:40|940.35|932.55|940.16|932.36|940.92|933.12|940|932.2|29
1654822910000|2022-06-10 01:01:50|940.14|932.34|938.02|930.22|940.16|932.36|937.83|930.03|33
1654822920000|2022-06-10 01:02:00|937.89|930.09|937.92|930.12|938.1|930.3|937.27|929.47|27
1654822930000|2022-06-10 01:02:10|937.81|930.01|937.46|929.66|937.81|930.01|937.18|929.38|22
1654822940000|2022-06-10 01:02:20|937.45|929.65|936.97|929.17|937.96|930.16|936.97|929.17|29
1654822950000|2022-06-10 01:02:30|936.94|929.14|936.4|928.6|936.94|929.14|936.38|928.58|15
1654822960000|2022-06-10 01:02:40|936.41|928.61|936.17|928.37|936.59|928.79|936.1|928.3|28
1654822970000|2022-06-10 01:02:50|936.15|928.35|929.88|922.08|936.15|928.35|929.88|922.08|35
1654822980000|2022-06-10 01:03:00|929.73|921.93|931.29|923.49|931.35|923.55|928.86|921.06|34
1654822990000|2022-06-10 01:03:10|931.32|923.52|934.58|926.78|934.58|926.78|931.32|923.52|37
1654823000000|2022-06-10 01:03:20|934.6|926.8|939.01|931.21|940.37|932.57|934.59|926.79|38
1654823010000|2022-06-10 01:03:30|939.06|931.26|938.37|930.57|940.19|932.39|938.37|930.57|36
1654823020000|2022-06-10 01:03:40|938.43|930.63|939.97|932.17|939.97|932.17|938.43|930.63|30
1654823030000|2022-06-10 01:03:50|939.92|932.12|940.06|932.26|940.31|932.51|939.8|932|30
1654823040000|2022-06-10 01:04:00|940.07|932.27|942.08|934.28|942.08|934.28|939.99|932.19|34
1654823050000|2022-06-10 01:04:10|942.11|934.31|941.61|933.81|942.36|934.56|941.3|933.5|31
1654823060000|2022-06-10 01:04:20|941.62|933.82|944.01|936.21|944.01|936.21|941.57|933.77|30
1654823070000|2022-06-10 01:04:30|944.16|936.36|945.04|937.24|946.23|938.43|944.16|936.36|34
1654823080000|2022-06-10 01:04:40|944.94|937.14|944.58|936.78|945.1|937.3|943.85|936.05|36
1654823090000|2022-06-10 01:04:50|944.59|936.79|945.26|937.46|945.26|937.46|944.58|936.78|25
1654823100000|2022-06-10 01:05:00|945.25|937.45|943.72|935.92|945.25|937.45|943.47|935.67|30
1654823110000|2022-06-10 01:05:10|943.74|935.94|943.85|936.05|943.9|936.1|943.21|935.41|23
1654823120000|2022-06-10 01:05:20|943.84|936.04|943.63|935.83|943.86|936.06|943.24|935.44|27
1654823130000|2022-06-10 01:05:30|943.45|935.65|943.43|935.63|943.59|935.79|943.21|935.41|25
1654823140000|2022-06-10 01:05:40|943.42|935.62|942.96|935.16|943.54|935.74|942.91|935.11|20
1654823150000|2022-06-10 01:05:50|942.91|935.11|943.15|935.35|943.23|935.43|942.79|934.99|24
1654823160000|2022-06-10 01:06:00|943.13|935.33|942.96|935.16|943.13|935.33|942.37|934.57|26
1654823170000|2022-06-10 01:06:10|942.83|935.03|942.46|934.66|942.83|935.03|942.45|934.65|19
1654823180000|2022-06-10 01:06:20|942.22|934.42|942.62|934.82|942.67|934.87|941.97|934.17|25
1654823190000|2022-06-10 01:06:30|942.67|934.87|941.99|934.19|942.67|934.87|941.67|933.87|25
1654823200000|2022-06-10 01:06:40|941.96|934.16|942.33|934.53|942.33|934.53|941.95|934.15|11
1654823210000|2022-06-10 01:06:50|942.52|934.72|942.19|934.39|942.52|934.72|942.19|934.39|10
1654823220000|2022-06-10 01:07:00|942.22|934.42|942.19|934.39|942.22|934.42|942.16|934.36|4
1654823230000|2022-06-10 01:07:10|942.14|934.34|941.55|933.75|942.14|934.34|941.55|933.75|17
1654823240000|2022-06-10 01:07:20|941.56|933.76|941.4|933.6|941.56|933.76|941.39|933.59|14
1654823250000|2022-06-10 01:07:30|941.19|933.39|940.32|932.52|941.19|933.39|940.31|932.51|25
1654823260000|2022-06-10 01:07:40|940.31|932.51|939.54|931.74|940.36|932.56|939.54|931.74|15
1654823270000|2022-06-10 01:07:50|939.58|931.78|940.2|932.4|940.2|932.4|939.36|931.56|25
1654823280000|2022-06-10 01:08:00|940.21|932.41|939.06|931.26|940.21|932.41|938.89|931.09|30
1654823290000|2022-06-10 01:08:10|939.09|931.29|938.71|930.91|939.09|931.29|938.68|930.88|20
1654823300000|2022-06-10 01:08:20|938.64|930.84|939.46|931.66|939.81|932.01|938.64|930.84|27
1654823310000|2022-06-10 01:08:30|939.39|931.59|939.24|931.44|939.39|931.59|939.24|931.44|8
1654823320000|2022-06-10 01:08:40|939.25|931.45|940.66|932.86|940.82|933.02|939.25|931.45|20
1654823330000|2022-06-10 01:08:50|940.65|932.85|940.32|932.52|940.65|932.85|940.15|932.35|14
1654823340000|2022-06-10 01:09:00|940.35|932.55|939.3|931.5|940.35|932.55|939.16|931.36|20
1654823350000|2022-06-10 01:09:10|939.35|931.55|939.66|931.86|939.67|931.87|939|931.2|19
1654823360000|2022-06-10 01:09:20|939.67|931.87|941.8|934|941.8|934|939.53|931.73|29
1654823370000|2022-06-10 01:09:30|941.83|934.03|942.56|934.76|942.56|934.76|941.67|933.87|32
1654823380000|2022-06-10 01:09:40|942.58|934.78|942.3|934.5|942.61|934.81|942.21|934.41|18
1654823390000|2022-06-10 01:09:50|942.21|934.41|941.32|933.52|942.81|935.01|941.32|933.52|32
1654823400000|2022-06-10 01:10:00|941.18|933.38|941.21|933.41|941.4|933.6|941.1|933.3|17
1654823410000|2022-06-10 01:10:10|941.2|933.4|940.37|932.57|941.2|933.4|940.31|932.51|25
1654823420000|2022-06-10 01:10:20|940.36|932.56|940.2|932.4|940.66|932.86|940.19|932.39|18
1654823430000|2022-06-10 01:10:30|940.19|932.39|939.85|932.05|940.19|932.39|939.5|931.7|26
1654823440000|2022-06-10 01:10:40|939.86|932.06|939.15|931.35|939.93|932.13|938.96|931.16|23
1654823450000|2022-06-10 01:10:50|939.11|931.31|939.41|931.61|939.9|932.1|939.11|931.31|24
1654823460000|2022-06-10 01:11:00|939.4|931.6|939.42|931.62|939.79|931.99|939.4|931.6|10
1654823470000|2022-06-10 01:11:10|939.43|931.63|939.19|931.39|939.64|931.84|939.12|931.32|21
1654823480000|2022-06-10 01:11:20|939.14|931.34|938.24|930.44|939.14|931.34|938.24|930.44|22
1654823490000|2022-06-10 01:11:30|938.21|930.41|938.48|930.68|938.89|931.09|937.71|929.91|27
1654823500000|2022-06-10 01:11:40|938.49|930.69|938.28|930.48|938.49|930.69|938.27|930.47|14
1654823510000|2022-06-10 01:11:50|938.25|930.45|939.31|931.51|939.38|931.58|938.25|930.45|15
1654823520000|2022-06-10 01:12:00|939.32|931.52|939.7|931.9|939.73|931.93|939.26|931.46|26
1654823530000|2022-06-10 01:12:10|939.73|931.93|939.37|931.57|939.83|932.03|938.91|931.11|27
1654823540000|2022-06-10 01:12:20|939.36|931.56|939.96|932.16|939.96|932.16|939.27|931.47|28
1654823550000|2022-06-10 01:12:30|940.85|933.05|941.93|934.13|942.06|934.26|940.85|933.05|29
1654823560000|2022-06-10 01:12:40|941.98|934.18|943.03|935.23|943.11|935.31|941.98|934.18|32
1654823570000|2022-06-10 01:12:50|943.04|935.24|942.23|934.43|943.09|935.29|942.23|934.43|18
1654823580000|2022-06-10 01:13:00|942.26|934.46|942.46|934.66|943.11|935.31|942.22|934.42|19
1654823590000|2022-06-10 01:13:10|942.48|934.68|942.35|934.55|942.49|934.69|942.35|934.55|9
1654823600000|2022-06-10 01:13:20|942.34|934.54|942.93|935.13|942.93|935.13|942.32|934.52|11
1654823610000|2022-06-10 01:13:30|942.94|935.14|942.39|934.59|942.94|935.14|942.34|934.54|17
1654823620000|2022-06-10 01:13:40|942.4|934.6|944.56|936.76|944.56|936.76|942.33|934.53|18
1654823630000|2022-06-10 01:13:50|944.84|937.04|944.01|936.21|945.06|937.26|943.99|936.19|20
1654823640000|2022-06-10 01:14:00|944.05|936.25|945.07|937.27|945.13|937.33|944.05|936.25|34
1654823650000|2022-06-10 01:14:10|945.11|937.31|944.49|936.69|945.16|937.36|944.49|936.69|25
1654823660000|2022-06-10 01:14:20|944.5|936.7|943.39|935.59|944.5|936.7|943.14|935.34|29
1654823670000|2022-06-10 01:14:30|943.4|935.6|943.49|935.69|943.56|935.76|943.15|935.35|23
1654823680000|2022-06-10 01:14:40|943.62|935.82|943.35|935.55|943.93|936.13|943.35|935.55|25
1654823690000|2022-06-10 01:14:50|943.31|935.51|942.5|934.7|943.31|935.51|942.5|934.7|17
1654823700000|2022-06-10 01:15:00|942.49|934.69|941.56|933.76|942.89|935.09|941.54|933.74|32
1654823710000|2022-06-10 01:15:10|941.52|933.72|939.73|931.93|941.75|933.95|939.72|931.92|30
1654823720000|2022-06-10 01:15:20|939.74|931.94|940.09|932.29|940.92|933.12|939.74|931.94|26
1654823730000|2022-06-10 01:15:30|940|932.2|941.73|933.93|942.06|934.26|940|932.2|32
1654823740000|2022-06-10 01:15:40|941.72|933.92|941.54|933.74|942.01|934.21|941.29|933.49|28
1654823750000|2022-06-10 01:15:50|941.6|933.8|941.74|933.94|941.84|934.04|941.6|933.8|20
1654823760000|2022-06-10 01:16:00|941.67|933.87|941.49|933.69|941.74|933.94|941.48|933.68|16
1654823770000|2022-06-10 01:16:10|941.64|933.84|941.55|933.75|941.65|933.85|941.35|933.55|19
1654823780000|2022-06-10 01:16:20|941.53|933.73|942.89|935.09|942.89|935.09|941.53|933.73|18
1654823790000|2022-06-10 01:16:30|942.76|934.96|943.41|935.61|943.44|935.64|942.76|934.96|17
1654823800000|2022-06-10 01:16:40|943.78|935.98|943.75|935.95|943.84|936.04|943.68|935.88|20
1654823810000|2022-06-10 01:16:50|943.82|936.02|943.4|935.6|944.01|936.21|943.08|935.28|21
1654823820000|2022-06-10 01:17:00|943.23|935.43|944.94|937.14|944.94|937.14|943.23|935.43|29
1654823830000|2022-06-10 01:17:10|944.97|937.17|944.85|937.05|945.2|937.4|944.28|936.48|27
1654823840000|2022-06-10 01:17:20|944.84|937.04|946.08|938.28|946.76|938.96|944.67|936.87|35
1654823850000|2022-06-10 01:17:30|945.76|937.96|944.12|936.32|945.77|937.97|944.08|936.28|36
1654823860000|2022-06-10 01:17:40|944.19|936.39|944.21|936.41|945.05|937.25|944.04|936.24|27
1654823870000|2022-06-10 01:17:50|944.28|936.48|944.77|936.97|944.83|937.03|944.03|936.23|28
1654823880000|2022-06-10 01:18:00|944.62|936.82|944.26|936.46|944.62|936.82|943.97|936.17|24
1654823890000|2022-06-10 01:18:10|944.32|936.52|945.11|937.31|945.11|937.31|944.27|936.47|26
1654823900000|2022-06-10 01:18:20|945.21|937.41|945.36|937.56|945.81|938.01|945.21|937.41|22
1654823910000|2022-06-10 01:18:30|945.33|937.53|944.22|936.42|945.79|937.99|944.17|936.37|30
1654823920000|2022-06-10 01:18:40|944.24|936.44|942.05|934.25|944.24|936.44|941.93|934.13|28
1654823930000|2022-06-10 01:18:50|942|934.2|942.76|934.96|942.76|934.96|942|934.2|21
1654823940000|2022-06-10 01:19:00|943.19|935.39|942.8|935|943.36|935.56|942.76|934.96|23
1654823950000|2022-06-10 01:19:10|942.59|934.79|942.22|934.42|942.69|934.89|942.16|934.36|23
1654823960000|2022-06-10 01:19:20|942.23|934.43|942.43|934.63|942.52|934.72|942.23|934.43|5
1654823970000|2022-06-10 01:19:30|942.47|934.67|942.54|934.74|942.9|935.1|942.45|934.65|15
1654823980000|2022-06-10 01:19:40|942.45|934.65|943.92|936.12|943.94|936.14|942.28|934.48|27
1654823990000|2022-06-10 01:19:50|943.91|936.11|941.98|934.18|943.98|936.18|941.97|934.17|33
1654824000000|2022-06-10 01:20:00|941.99|934.19|941.88|934.08|942.4|934.6|941.62|933.82|28
1654824010000|2022-06-10 01:20:10|941.84|934.04|942.43|934.63|942.79|934.99|941.78|933.98|24
1654824020000|2022-06-10 01:20:20|942.42|934.62|943.85|936.05|944.25|936.45|942.35|934.55|32
1654824030000|2022-06-10 01:20:30|943.86|936.06|942.04|934.24|943.98|936.18|941.86|934.06|30
1654824040000|2022-06-10 01:20:40|941.96|934.16|942.1|934.3|942.1|934.3|941.53|933.73|22
1654824050000|2022-06-10 01:20:50|942.73|934.93|942.86|935.06|943.41|935.61|942.69|934.89|25
1654824060000|2022-06-10 01:21:00|942.85|935.05|943.34|935.54|944.09|936.29|942.85|935.05|32
1654824070000|2022-06-10 01:21:10|943.29|935.49|942.11|934.31|943.29|935.49|942.1|934.3|27
1654824080000|2022-06-10 01:21:20|942.12|934.32|941.41|933.61|942.12|934.32|941.4|933.6|22
1654824090000|2022-06-10 01:21:30|941.4|933.6|941.3|933.5|941.48|933.68|941.13|933.33|24
1654824100000|2022-06-10 01:21:40|941.26|933.46|941.02|933.22|941.33|933.53|940.91|933.11|16
1654824110000|2022-06-10 01:21:50|941|933.2|940.73|932.93|941|933.2|940.73|932.93|13
1654824120000|2022-06-10 01:22:00|940.66|932.86|940.52|932.72|940.66|932.86|940.47|932.67|11
1654824130000|2022-06-10 01:22:10|940.51|932.71|939.68|931.88|940.51|932.71|939.6|931.8|7
1654824140000|2022-06-10 01:22:20|939.67|931.87|939.9|932.1|940.25|932.45|939.08|931.28|24
1654824150000|2022-06-10 01:22:30|939.91|932.11|938.85|931.05|939.91|932.11|938.85|931.05|18
1654824160000|2022-06-10 01:22:40|938.84|931.04|939.23|931.43|939.59|931.79|938.83|931.03|23
1654824170000|2022-06-10 01:22:50|939.34|931.54|940.68|932.88|940.8|933|939.34|931.54|19
1654824180000|2022-06-10 01:23:00|940.67|932.87|940.62|932.82|940.67|932.87|940.37|932.57|13
1654824190000|2022-06-10 01:23:10|940.53|932.73|940.54|932.74|940.63|932.83|939.96|932.16|17
1654824200000|2022-06-10 01:23:20|940.26|932.46|940.38|932.58|940.77|932.97|940.22|932.42|8
1654824210000|2022-06-10 01:23:30|940.37|932.57|939.73|931.93|940.37|932.57|939.73|931.93|13
1654824220000|2022-06-10 01:23:40|939.93|932.13|940.2|932.4|940.35|932.55|939.69|931.89|20
1654824230000|2022-06-10 01:23:50|940.18|932.38|940.55|932.75|940.82|933.02|940.18|932.38|23
1654824240000|2022-06-10 01:24:00|940.54|932.74|940.48|932.68|940.67|932.87|940.48|932.68|10
1654824250000|2022-06-10 01:24:10|940.47|932.67|939.97|932.17|940.47|932.67|939.27|931.47|13
1654824260000|2022-06-10 01:24:20|939.95|932.15|939.52|931.72|940.04|932.24|939.52|931.72|10
1654824270000|2022-06-10 01:24:30|939.45|931.65|939.5|931.7|939.52|931.72|939.45|931.65|12
1654824280000|2022-06-10 01:24:40|939.48|931.68|939.23|931.43|939.5|931.7|939.17|931.37|11
1654824290000|2022-06-10 01:24:50|939.26|931.46|939.4|931.6|939.4|931.6|939.17|931.37|19
1654824300000|2022-06-10 01:25:00|939.43|931.63|939.54|931.74|939.73|931.93|939.34|931.54|21
1654824310000|2022-06-10 01:25:10|939.45|931.65|939.64|931.84|939.64|931.84|939.39|931.59|17
1654824320000|2022-06-10 01:25:20|939.68|931.88|940.35|932.55|940.35|932.55|939.68|931.88|12
1654824330000|2022-06-10 01:25:30|940.19|932.39|941.04|933.24|941.04|933.24|940.19|932.39|13
1654824340000|2022-06-10 01:25:40|941.07|933.27|941.12|933.32|941.22|933.42|940.94|933.14|13
1654824350000|2022-06-10 01:25:50|941.16|933.36|941.18|933.38|941.18|933.38|941.11|933.31|7
1654824360000|2022-06-10 01:26:00|941.15|933.35|942.98|935.18|942.98|935.18|941.1|933.3|14
1654824370000|2022-06-10 01:26:10|943.02|935.22|943.24|935.44|943.47|935.67|942.87|935.07|18
1654824380000|2022-06-10 01:26:20|943.23|935.43|943.06|935.26|943.34|935.54|942.5|934.7|24
1654824390000|2022-06-10 01:26:30|943.07|935.27|942.73|934.93|943.08|935.28|942.73|934.93|18
1654824400000|2022-06-10 01:26:40|942.7|934.9|943.2|935.4|943.27|935.47|942.59|934.79|16
1654824410000|2022-06-10 01:26:50|943.21|935.41|942.63|934.83|943.21|935.41|942.27|934.47|13
1654824420000|2022-06-10 01:27:00|942.75|934.95|942.97|935.17|942.99|935.19|942.75|934.95|12
1654824430000|2022-06-10 01:27:10|942.98|935.18|943.91|936.11|943.91|936.11|942.98|935.18|18
1654824440000|2022-06-10 01:27:20|943.82|936.02|942.99|935.19|943.93|936.13|942.99|935.19|18
1654824450000|2022-06-10 01:27:30|942.98|935.18|942.02|934.22|942.98|935.18|941.98|934.18|24
1654824460000|2022-06-10 01:27:40|941.97|934.17|941.53|933.73|941.97|934.17|941.06|933.26|27
1654824470000|2022-06-10 01:27:50|941.38|933.58|941.87|934.07|942.07|934.27|941.19|933.39|26
1654824480000|2022-06-10 01:28:00|941.88|934.08|941|933.2|941.92|934.12|941|933.2|18
1654824490000|2022-06-10 01:28:10|941.05|933.25|941.07|933.27|941.07|933.27|940.99|933.19|8
1654824500000|2022-06-10 01:28:20|941.08|933.28|941.08|933.28|941.08|933.28|941.08|933.28|1
1654824510000|2022-06-10 01:28:30|941.07|933.27|940.17|932.37|941.26|933.46|940.17|932.37|15
1654824520000|2022-06-10 01:28:40|940.12|932.32|939.79|931.99|940.12|932.32|939.66|931.86|17
1654824530000|2022-06-10 01:28:50|940.18|932.38|941.18|933.38|941.45|933.65|940.18|932.38|14
1654824540000|2022-06-10 01:29:00|941.55|933.75|943.18|935.38|943.18|935.38|941.55|933.75|25
1654824550000|2022-06-10 01:29:10|943.24|935.44|943.31|935.51|943.87|936.07|943.05|935.25|17
1654824560000|2022-06-10 01:29:20|943.3|935.5|943.07|935.27|943.32|935.52|943.06|935.26|14
1654824570000|2022-06-10 01:29:30|943.05|935.25|942.49|934.69|943.1|935.3|942.44|934.64|19
1654824580000|2022-06-10 01:29:40|942.44|934.64|942.13|934.33|942.49|934.69|941.82|934.02|17
1654824590000|2022-06-10 01:29:50|942.19|934.39|942.26|934.46|942.77|934.97|942.19|934.39|24
1654824600000|2022-06-10 01:30:00|941.96|934.16|940.71|932.91|942.25|934.45|940.71|932.91|30
1654824610000|2022-06-10 01:30:10|940.68|932.88|941.49|933.69|941.54|933.74|940.38|932.58|30
1654824620000|2022-06-10 01:30:20|941.54|933.74|942.31|934.51|942.61|934.81|941.54|933.74|26
1654824630000|2022-06-10 01:30:30|942.33|934.53|942.26|934.46|942.33|934.53|942.23|934.43|15
1654824640000|2022-06-10 01:30:40|942.25|934.45|940.82|933.02|942.25|934.45|940.66|932.86|25
1654824650000|2022-06-10 01:30:50|940.86|933.06|940.41|932.61|940.94|933.14|940.33|932.53|17
1654824660000|2022-06-10 01:31:00|940.51|932.71|940.52|932.72|940.65|932.85|940.39|932.59|18
1654824670000|2022-06-10 01:31:10|940.53|932.73|940.59|932.79|940.68|932.88|940.53|932.73|8
1654824680000|2022-06-10 01:31:20|940.63|932.83|940.87|933.07|941|933.2|940.63|932.83|11
1654824690000|2022-06-10 01:31:30|940.88|933.08|941.83|934.03|941.83|934.03|940.88|933.08|24
1654824700000|2022-06-10 01:31:40|941.72|933.92|941.16|933.36|941.77|933.97|941.16|933.36|20
1654824710000|2022-06-10 01:31:50|941.18|933.38|941.47|933.67|941.62|933.82|941.18|933.38|14
1654824720000|2022-06-10 01:32:00|941.37|933.57|941.39|933.59|941.41|933.61|941.24|933.44|18
1654824730000|2022-06-10 01:32:10|941.3|933.5|940.58|932.78|941.46|933.66|940.55|932.75|25
1654824740000|2022-06-10 01:32:20|940.6|932.8|941.2|933.4|941.27|933.47|940.57|932.77|22
1654824750000|2022-06-10 01:32:30|941.21|933.41|941.17|933.37|941.22|933.42|941.17|933.37|14
1654824760000|2022-06-10 01:32:40|941.18|933.38|940.75|932.95|941.18|933.38|940.64|932.84|17
1654824770000|2022-06-10 01:32:50|940.74|932.94|939.86|932.06|940.79|932.99|939.61|931.81|21
1654824780000|2022-06-10 01:33:00|939.77|931.97|939.72|931.92|939.83|932.03|939.5|931.7|24
1654824790000|2022-06-10 01:33:10|939.77|931.97|939.55|931.75|939.77|931.97|939.48|931.68|13
1654824800000|2022-06-10 01:33:20|939.54|931.74|939.41|931.61|939.54|931.74|939.41|931.61|12
1654824810000|2022-06-10 01:33:30|939.4|931.6|939.72|931.92|939.72|931.92|939.16|931.36|12
1654824820000|2022-06-10 01:33:40|939.58|931.78|940.2|932.4|940.33|932.53|939.58|931.78|27
1654824830000|2022-06-10 01:33:50|940.22|932.42|939.77|931.97|940.22|932.42|939.63|931.83|16
1654824840000|2022-06-10 01:34:00|939.73|931.93|940.13|932.33|940.25|932.45|939.42|931.62|21
1654824850000|2022-06-10 01:34:10|940.19|932.39|941.14|933.34|941.14|933.34|939.91|932.11|19
1654824860000|2022-06-10 01:34:20|941.05|933.25|940.96|933.16|941.05|933.25|940.96|933.16|11
1654824870000|2022-06-10 01:34:30|940.95|933.15|940.42|932.62|941.21|933.41|940.36|932.56|15
1654824880000|2022-06-10 01:34:40|940.41|932.61|940.42|932.62|940.44|932.64|940.37|932.57|12
1654824890000|2022-06-10 01:34:50|940.34|932.54|940.1|932.3|940.34|932.54|940.1|932.3|8
1654824900000|2022-06-10 01:35:00|940.12|932.32|939.79|931.99|940.62|932.82|939.42|931.62|25
1654824910000|2022-06-10 01:35:10|939.8|932|940.25|932.45|940.29|932.49|939.8|932|17
1654824920000|2022-06-10 01:35:20|940.23|932.43|940.64|932.84|940.64|932.84|940.09|932.29|12
1654824930000|2022-06-10 01:35:30|940.54|932.74|939.43|931.63|940.54|932.74|939.43|931.63|20
1654824940000|2022-06-10 01:35:40|939.36|931.56|939.34|931.54|939.56|931.76|939.29|931.49|6
1654824950000|2022-06-10 01:35:50|939.4|931.6|939.19|931.39|939.4|931.6|939.03|931.23|14
1654824960000|2022-06-10 01:36:00|939.18|931.38|939.14|931.34|939.18|931.38|939.1|931.3|5
1654824970000|2022-06-10 01:36:10|939.13|931.33|939.6|931.8|939.66|931.86|939.13|931.33|13
1654824980000|2022-06-10 01:36:20|939.55|931.75|938.93|931.13|939.57|931.77|938.84|931.04|13
1654824990000|2022-06-10 01:36:30|938.85|931.05|938.25|930.45|938.85|931.05|938.25|930.45|13
1654825000000|2022-06-10 01:36:40|938.21|930.41|937.99|930.19|938.21|930.41|937.69|929.89|20
1654825010000|2022-06-10 01:36:50|937.98|930.18|937.45|929.65|938|930.2|937.44|929.64|22
1654825020000|2022-06-10 01:37:00|937.44|929.64|936.93|929.13|937.44|929.64|936.51|928.71|26
1654825030000|2022-06-10 01:37:10|936.67|928.87|937.5|929.7|937.6|929.8|936.67|928.87|26
1654825040000|2022-06-10 01:37:20|937.55|929.75|937.46|929.66|938.01|930.21|937.31|929.51|17
1654825050000|2022-06-10 01:37:30|937.44|929.64|937.9|930.1|938.32|930.52|937.44|929.64|15
1654825060000|2022-06-10 01:37:40|937.73|929.93|937.77|929.97|937.77|929.97|937.65|929.85|7
1654825070000|2022-06-10 01:37:50|937.69|929.89|937.9|930.1|937.98|930.18|937.69|929.89|5
1654825080000|2022-06-10 01:38:00|937.97|930.17|937.92|930.12|938.34|930.54|937.92|930.12|11
1654825090000|2022-06-10 01:38:10|937.94|930.14|938.26|930.46|938.28|930.48|937.71|929.91|12
1654825100000|2022-06-10 01:38:20|937.75|929.95|937.41|929.61|937.75|929.95|937.23|929.43|17
1654825110000|2022-06-10 01:38:30|937.42|929.62|937.24|929.44|937.42|929.62|937.23|929.43|8
1654825120000|2022-06-10 01:38:40|937.25|929.45|937.2|929.4|937.25|929.45|937.19|929.39|7
1654825130000|2022-06-10 01:38:50|937.21|929.41|936.78|928.98|937.35|929.55|936.78|928.98|12
1654825140000|2022-06-10 01:39:00|936.79|928.99|937.3|929.5|937.32|929.52|936.79|928.99|28
1654825150000|2022-06-10 01:39:10|937.31|929.51|937.48|929.68|937.56|929.76|937.31|929.51|13
1654825170000|2022-06-10 01:39:30|937.43|929.63|937.4|929.6|937.67|929.87|937.4|929.6|12
1654825180000|2022-06-10 01:39:40|937.34|929.54|937.25|929.45|937.34|929.54|937.25|929.45|5
1654825190000|2022-06-10 01:39:50|937.31|929.51|937.32|929.52|937.32|929.52|937.31|929.51|2
1654825200000|2022-06-10 01:40:00|937.3|929.5|936.34|928.54|937.41|929.61|936.2|928.4|16
1654825210000|2022-06-10 01:40:10|936.32|928.52|936.14|928.34|936.45|928.65|935.9|928.1|8
1654825220000|2022-06-10 01:40:20|936.32|928.52|936.14|928.34|936.39|928.59|936.14|928.34|6
1654825240000|2022-06-10 01:40:40|936.13|928.33|936.11|928.31|936.13|928.33|936.11|928.31|3
1654825250000|2022-06-10 01:40:50|935.9|928.1|935.37|927.57|936.12|928.32|935.37|927.57|4
1654825260000|2022-06-10 01:41:00|935.51|927.71|935.91|928.11|935.92|928.12|935.51|927.71|10
1654825270000|2022-06-10 01:41:10|935.94|928.14|935.85|928.05|936.27|928.47|935.84|928.04|9
1654825290000|2022-06-10 01:41:30|935.82|928.02|935.92|928.12|935.92|928.12|935.8|928|3
1654825310000|2022-06-10 01:41:50|935.94|928.14|935.95|928.15|935.95|928.15|935.94|928.14|2
1654825320000|2022-06-10 01:42:00|935.99|928.19|936.04|928.24|936.04|928.24|935.99|928.19|5
1654825330000|2022-06-10 01:42:10|936.06|928.26|937.77|929.97|937.9|930.1|936.06|928.26|24
1654825340000|2022-06-10 01:42:20|937.75|929.95|937.4|929.6|937.83|930.03|936.76|928.96|20
1654825350000|2022-06-10 01:42:30|937.38|929.58|937.74|929.94|937.9|930.1|937.23|929.43|26
1654825360000|2022-06-10 01:42:40|937.66|929.86|938.1|930.3|938.1|930.3|937.26|929.46|23
1654825370000|2022-06-10 01:42:50|938.14|930.34|938.14|930.34|938.14|930.34|938.14|930.34|1
1654825380000|2022-06-10 01:43:00|938.1|930.3|938.1|930.3|938.67|930.87|937.95|930.15|16
1654825390000|2022-06-10 01:43:10|938.4|930.6|938.18|930.38|938.4|930.6|938.18|930.38|6
1654825400000|2022-06-10 01:43:20|938.19|930.39|938.07|930.27|938.21|930.41|938.07|930.27|7
1654825410000|2022-06-10 01:43:30|938.06|930.26|937.83|930.03|938.06|930.26|937.42|929.62|17
1654825420000|2022-06-10 01:43:40|937.68|929.88|937.46|929.66|937.76|929.96|937.42|929.62|18
1654825430000|2022-06-10 01:43:50|937.49|929.69|937.2|929.4|937.5|929.7|937.2|929.4|13
1654825440000|2022-06-10 01:44:00|937.04|929.24|937.27|929.47|937.29|929.49|937.04|929.24|7
1654825450000|2022-06-10 01:44:10|937.29|929.49|937.11|929.31|937.29|929.49|937.11|929.31|6
1654825460000|2022-06-10 01:44:20|936.5|928.7|936.88|929.08|936.89|929.09|936.36|928.56|15
1654825470000|2022-06-10 01:44:30|936.89|929.09|936.33|928.53|936.89|929.09|936.33|928.53|11
1654825480000|2022-06-10 01:44:40|936.47|928.67|936.42|928.62|936.71|928.91|936.38|928.58|11
1654825490000|2022-06-10 01:44:50|936.48|928.68|936.33|928.53|936.85|929.05|936.33|928.53|15
1654825500000|2022-06-10 01:45:00|936.28|928.48|936.75|928.95|936.78|928.98|936.28|928.48|16
1654825510000|2022-06-10 01:45:10|936.79|928.99|936.53|928.73|936.79|928.99|936.32|928.52|15
1654825520000|2022-06-10 01:45:20|936.57|928.77|936.4|928.6|936.63|928.83|936.4|928.6|9
1654825530000|2022-06-10 01:45:30|936.39|928.59|936.38|928.58|936.4|928.6|936.31|928.51|8
1654825540000|2022-06-10 01:45:40|936.33|928.53|936.37|928.57|936.37|928.57|936.33|928.53|2
1654825550000|2022-06-10 01:45:50|936.4|928.6|936.31|928.51|936.42|928.62|936.31|928.51|5
1654825560000|2022-06-10 01:46:00|936.29|928.49|936.27|928.47|936.32|928.52|936.24|928.44|10
1654825570000|2022-06-10 01:46:10|936.17|928.37|935.48|927.68|936.27|928.47|935.48|927.68|9
1654825580000|2022-06-10 01:46:20|935.52|927.72|935.5|927.7|935.68|927.88|935.48|927.68|12
1654825590000|2022-06-10 01:46:30|935.6|927.8|935.36|927.56|935.6|927.8|935.36|927.56|18
1654825600000|2022-06-10 01:46:40|935.37|927.57|934.35|926.55|935.37|927.57|934.3|926.5|22
1654825610000|2022-06-10 01:46:50|934.28|926.48|933.07|925.27|934.29|926.49|932.72|924.92|14
1654825620000|2022-06-10 01:47:00|933.06|925.26|932.93|925.13|933.35|925.55|932.89|925.09|23
1654825630000|2022-06-10 01:47:10|932.92|925.12|932.97|925.17|933.01|925.21|932.84|925.04|8
1654825640000|2022-06-10 01:47:20|932.96|925.16|932.62|924.82|933|925.2|932.62|924.82|13
1654825650000|2022-06-10 01:47:30|932.63|924.83|933.3|925.5|933.3|925.5|932.63|924.83|11
1654825660000|2022-06-10 01:47:40|933.17|925.37|933.21|925.41|933.25|925.45|933.15|925.35|15
1654825670000|2022-06-10 01:47:50|933.18|925.38|933.09|925.29|933.18|925.38|933.09|925.29|5
1654825680000|2022-06-10 01:48:00|933.08|925.28|933.16|925.36|933.16|925.36|933.06|925.26|10
1654825690000|2022-06-10 01:48:10|933.24|925.44|933.77|925.97|933.83|926.03|933.13|925.33|17
1654825700000|2022-06-10 01:48:20|933.78|925.98|933.73|925.93|933.82|926.02|933.72|925.92|14
1654825710000|2022-06-10 01:48:30|933.74|925.94|933.91|926.11|933.91|926.11|933.72|925.92|8
1654825720000|2022-06-10 01:48:40|933.92|926.12|933.9|926.1|933.92|926.12|933.9|926.1|3
1654825730000|2022-06-10 01:48:50|933.86|926.06|933.88|926.08|933.89|926.09|933.86|926.06|4
1654825740000|2022-06-10 01:49:00|933.86|926.06|934.19|926.39|934.19|926.39|933.8|926|10
1654825750000|2022-06-10 01:49:10|934.18|926.38|934.17|926.37|934.18|926.38|934.17|926.37|4
1654825760000|2022-06-10 01:49:20|934.15|926.35|933.42|925.62|934.15|926.35|933.42|925.62|7
1654825770000|2022-06-10 01:49:30|933.41|925.61|933.35|925.55|933.41|925.61|933.29|925.49|6
1654825780000|2022-06-10 01:49:40|933.34|925.54|933.25|925.45|933.34|925.54|933.1|925.3|9
1654825790000|2022-06-10 01:49:50|933.24|925.44|933.23|925.43|933.24|925.44|933.18|925.38|6
1654825800000|2022-06-10 01:50:00|933.24|925.44|933.2|925.4|933.24|925.44|933.18|925.38|5
1654825810000|2022-06-10 01:50:10|933.18|925.38|933.18|925.38|933.26|925.46|933.18|925.38|8
1654825820000|2022-06-10 01:50:20|933.39|925.59|933.58|925.78|933.71|925.91|933.29|925.49|14
1654825830000|2022-06-10 01:50:30|933.66|925.86|933.62|925.82|933.7|925.9|933.62|925.82|7
1654825840000|2022-06-10 01:50:40|933.69|925.89|933.47|925.67|933.69|925.89|933.4|925.6|11
1654825850000|2022-06-10 01:50:50|933.43|925.63|933.46|925.66|933.46|925.66|933.31|925.51|9
1654825860000|2022-06-10 01:51:00|933.43|925.63|932.41|924.61|933.43|925.63|932.36|924.56|12
1654825870000|2022-06-10 01:51:10|932.43|924.63|932.45|924.65|932.45|924.65|932.41|924.61|7
1654825880000|2022-06-10 01:51:20|932.46|924.66|932.66|924.86|932.69|924.89|932.46|924.66|13
1654825890000|2022-06-10 01:51:30|932.71|924.91|933.29|925.49|934.02|926.22|932.71|924.91|26
1654825900000|2022-06-10 01:51:40|933.28|925.48|933.16|925.36|933.32|925.52|933.14|925.34|19
1654825910000|2022-06-10 01:51:50|933.19|925.39|933.12|925.32|933.2|925.4|933.01|925.21|21
1654825920000|2022-06-10 01:52:00|933.15|925.35|934.01|926.21|934.9|927.1|933.15|925.35|23
1654825930000|2022-06-10 01:52:10|934.07|926.27|934.03|926.23|934.08|926.28|934|926.2|11
1654825940000|2022-06-10 01:52:20|934.21|926.41|933.5|925.7|934.23|926.43|933.35|925.55|21
1654825950000|2022-06-10 01:52:30|933.45|925.65|933.18|925.38|933.46|925.66|932.6|924.8|24
1654825960000|2022-06-10 01:52:40|933.19|925.39|933.43|925.63|933.43|925.63|933|925.2|18
1654825970000|2022-06-10 01:52:50|933.38|925.58|933.81|926.01|933.92|926.12|933.38|925.58|15
1654825980000|2022-06-10 01:53:00|933.82|926.02|933.91|926.11|933.96|926.16|933.5|925.7|18
1654825990000|2022-06-10 01:53:10|933.98|926.18|933.71|925.91|934.09|926.29|933.71|925.91|13
1654826000000|2022-06-10 01:53:20|933.48|925.68|933.02|925.22|933.53|925.73|932.93|925.13|17
1654826010000|2022-06-10 01:53:30|933.01|925.21|932.45|924.65|933.01|925.21|932.41|924.61|17
1654826020000|2022-06-10 01:53:40|932.44|924.64|932.16|924.36|932.46|924.66|932.16|924.36|10
1654826030000|2022-06-10 01:53:50|931.94|924.14|932.43|924.63|932.43|924.63|931.8|924|21
1654826040000|2022-06-10 01:54:00|932.4|924.6|931.58|923.78|932.4|924.6|931.47|923.67|20
1654826050000|2022-06-10 01:54:10|931.57|923.77|931.48|923.68|931.63|923.83|931.43|923.63|16
1654826060000|2022-06-10 01:54:20|931.46|923.66|931.64|923.84|931.79|923.99|931.18|923.38|19
1654826070000|2022-06-10 01:54:30|931.65|923.85|932.02|924.22|932.02|924.22|931.65|923.85|9
1654826080000|2022-06-10 01:54:40|932|924.2|931.21|923.41|932|924.2|931.21|923.41|14
1654826090000|2022-06-10 01:54:50|931.3|923.5|931.66|923.86|931.82|924.02|931.29|923.49|15
1654826100000|2022-06-10 01:55:00|931.41|923.61|931.81|924.01|931.84|924.04|931.2|923.4|22
1654826110000|2022-06-10 01:55:10|932.12|924.32|932.12|924.32|932.13|924.33|931.29|923.49|18
1654826120000|2022-06-10 01:55:20|932.14|924.34|932.12|924.32|932.2|924.4|931.86|924.06|15
1654826130000|2022-06-10 01:55:30|931.99|924.19|931.95|924.15|932.12|924.32|931.86|924.06|11
1654826140000|2022-06-10 01:55:40|932.15|924.35|932.01|924.21|932.2|924.4|931.87|924.07|11
1654826150000|2022-06-10 01:55:50|932|924.2|931.89|924.09|932.2|924.4|931.87|924.07|11
1654826160000|2022-06-10 01:56:00|931.88|924.08|932.88|925.08|932.96|925.16|931.88|924.08|19
1654826180000|2022-06-10 01:56:20|932.9|925.1|933.9|926.1|933.9|926.1|932.7|924.9|24
1654826190000|2022-06-10 01:56:30|933.85|926.05|934.25|926.45|934.4|926.6|933.85|926.05|22
1654826200000|2022-06-10 01:56:40|934.26|926.46|934.67|926.87|934.68|926.88|934.26|926.46|14
1654826210000|2022-06-10 01:56:50|934.68|926.88|934.26|926.46|934.68|926.88|934.23|926.43|17
1654826220000|2022-06-10 01:57:00|934.22|926.42|934.2|926.4|934.25|926.45|934.2|926.4|8
1654826230000|2022-06-10 01:57:10|934.19|926.39|932.98|925.18|934.25|926.45|932.71|924.91|24
1654826240000|2022-06-10 01:57:20|932.99|925.19|933.41|925.61|933.49|925.69|932.87|925.07|27
1654826250000|2022-06-10 01:57:30|932.96|925.16|933.01|925.21|933.11|925.31|932.9|925.1|14
1654826260000|2022-06-10 01:57:40|933|925.2|932.37|924.57|933|925.2|932.37|924.57|16
1654826270000|2022-06-10 01:57:50|932.36|924.56|932.52|924.72|932.56|924.76|931.94|924.14|24
1654826280000|2022-06-10 01:58:00|932.53|924.73|932.74|924.94|932.93|925.13|932.53|924.73|14
1654826290000|2022-06-10 01:58:10|932.84|925.04|932.7|924.9|932.85|925.05|932.67|924.87|10
1654826300000|2022-06-10 01:58:20|932.71|924.91|932.81|925.01|932.97|925.17|932.71|924.91|19
1654826310000|2022-06-10 01:58:30|932.77|924.97|932.83|925.03|932.98|925.18|932.77|924.97|8
1654826320000|2022-06-10 01:58:40|932.81|925.01|932.49|924.69|932.84|925.04|932.27|924.47|15
1654826330000|2022-06-10 01:58:50|932.3|924.5|932.29|924.49|932.3|924.5|932.2|924.4|12
1654826340000|2022-06-10 01:59:00|932.28|924.48|931.89|924.09|932.31|924.51|931.55|923.75|17
1654826350000|2022-06-10 01:59:10|931.86|924.06|931.43|923.63|931.86|924.06|931.4|923.6|15
1654826360000|2022-06-10 01:59:20|931.45|923.65|931.81|924.01|931.83|924.03|931.45|923.65|11
1654826370000|2022-06-10 01:59:30|931.84|924.04|931.63|923.83|931.87|924.07|931.39|923.59|16
1654826380000|2022-06-10 01:59:40|931.66|923.86|931.07|923.27|931.66|923.86|930.5|922.7|32
1654826390000|2022-06-10 01:59:50|931.08|923.28|931.06|923.26|931.1|923.3|931.02|923.22|9
1654826400000|2022-06-10 02:00:00|931.07|923.27|930.74|922.94|931.07|923.27|930.48|922.68|13
1654826410000|2022-06-10 02:00:10|930.75|922.95|930.75|922.95|930.76|922.96|930.61|922.81|11
1654826420000|2022-06-10 02:00:20|930.46|922.66|931|923.2|931.25|923.45|930.44|922.64|26
1654826430000|2022-06-10 02:00:30|930.99|923.19|930.85|923.05|930.99|923.19|930.73|922.93|10
1654826440000|2022-06-10 02:00:40|930.9|923.1|931.45|923.65|931.45|923.65|930.9|923.1|13
1654826450000|2022-06-10 02:00:50|931.67|923.87|932.01|924.21|932.01|924.21|931.67|923.87|7
1654826460000|2022-06-10 02:01:00|932.02|924.22|932.25|924.45|932.47|924.67|932.01|924.21|12
1654826470000|2022-06-10 02:01:10|931.75|923.95|931.93|924.13|932.17|924.37|931.75|923.95|21
1654826480000|2022-06-10 02:01:20|932|924.2|932.22|924.42|932.34|924.54|931.93|924.13|15
1654826490000|2022-06-10 02:01:30|932.21|924.41|932.28|924.48|932.68|924.88|932.08|924.28|23
1654826500000|2022-06-10 02:01:40|932.29|924.49|932.34|924.54|932.34|924.54|932.29|924.49|2
1654826510000|2022-06-10 02:01:50|932.35|924.55|932.35|924.55|932.35|924.55|932.35|924.55|1
1654826520000|2022-06-10 02:02:00|932.3|924.5|932.32|924.52|932.34|924.54|932.3|924.5|6
1654826530000|2022-06-10 02:02:10|932.33|924.53|932.38|924.58|932.85|925.05|932.32|924.52|12
1654826540000|2022-06-10 02:02:20|932.4|924.6|932.91|925.11|932.97|925.17|932.4|924.6|15
1654826550000|2022-06-10 02:02:30|932.81|925.01|932.67|924.87|932.81|925.01|932.55|924.75|6
1654826560000|2022-06-10 02:02:40|932.72|924.92|932.29|924.49|932.82|925.02|932.24|924.44|13
1654826570000|2022-06-10 02:02:50|932.3|924.5|932.29|924.49|932.35|924.55|932.27|924.47|15
1654826580000|2022-06-10 02:03:00|931.98|924.18|931.31|923.51|932.17|924.37|931.29|923.49|15
1654826590000|2022-06-10 02:03:10|931.3|923.5|930.16|922.36|931.3|923.5|929.57|921.77|21
1654826600000|2022-06-10 02:03:20|930.18|922.38|931.06|923.26|931.28|923.48|930.18|922.38|21
1654826610000|2022-06-10 02:03:30|931.08|923.28|931.1|923.3|931.15|923.35|931.06|923.26|6
1654826620000|2022-06-10 02:03:40|930.91|923.11|930.7|922.9|930.91|923.11|930.7|922.9|3
1654826630000|2022-06-10 02:03:50|930.71|922.91|931.35|923.55|931.35|923.55|930.71|922.91|21
1654826640000|2022-06-10 02:04:00|931.33|923.53|931.33|923.53|931.34|923.54|930.96|923.16|17
1654826650000|2022-06-10 02:04:10|931.57|923.77|930.78|922.98|931.57|923.77|930.73|922.93|22
1654826660000|2022-06-10 02:04:20|930.79|922.99|930.85|923.05|930.88|923.08|930.79|922.99|6
1654826670000|2022-06-10 02:04:30|930.86|923.06|930.95|923.15|931.08|923.28|930.77|922.97|8
1654826680000|2022-06-10 02:04:40|931|923.2|931.73|923.93|931.94|924.14|931|923.2|23
1654826690000|2022-06-10 02:04:50|931.77|923.97|931.96|924.16|931.96|924.16|931.26|923.46|13
1654826700000|2022-06-10 02:05:00|932.08|924.28|932.61|924.81|932.61|924.81|931.59|923.79|27
1654826710000|2022-06-10 02:05:10|932.62|924.82|933.04|925.24|933.04|925.24|932.14|924.34|21
1654826720000|2022-06-10 02:05:20|932.29|924.49|932.67|924.87|932.67|924.87|931.99|924.19|17
1654826730000|2022-06-10 02:05:30|932.81|925.01|933.76|925.96|933.76|925.96|932.42|924.62|17
1654826740000|2022-06-10 02:05:40|933.77|925.97|934.12|926.32|934.12|926.32|933.72|925.92|11
1654826750000|2022-06-10 02:05:50|934.14|926.34|934.84|927.04|934.92|927.12|934.14|926.34|17
1654826760000|2022-06-10 02:06:00|934.83|927.03|935.69|927.89|935.69|927.89|934.76|926.96|20
1654826770000|2022-06-10 02:06:10|935.7|927.9|934.9|927.1|935.83|928.03|934.9|927.1|17
1654826780000|2022-06-10 02:06:20|934.88|927.08|934.44|926.64|935.03|927.23|933.81|926.01|20
1654826790000|2022-06-10 02:06:30|934.4|926.6|933.77|925.97|934.4|926.6|933.69|925.89|10
1654826800000|2022-06-10 02:06:40|933.7|925.9|934.28|926.48|934.28|926.48|933.7|925.9|5
1654826810000|2022-06-10 02:06:50|934.11|926.31|933.31|925.51|934.11|926.31|933.25|925.45|15
1654826820000|2022-06-10 02:07:00|933.25|925.45|933.24|925.44|933.36|925.56|933.05|925.25|23
1654826830000|2022-06-10 02:07:10|933.21|925.41|933.24|925.44|933.25|925.45|933.1|925.3|11
1654826840000|2022-06-10 02:07:20|933.13|925.33|933.35|925.55|933.36|925.56|933.13|925.33|4
1654826850000|2022-06-10 02:07:30|933.44|925.64|933.33|925.53|933.44|925.64|933.28|925.48|10
1654826860000|2022-06-10 02:07:40|933.28|925.48|933.35|925.55|933.44|925.64|933.22|925.42|15
1654826870000|2022-06-10 02:07:50|933.41|925.61|933.23|925.43|933.41|925.61|933.19|925.39|13
1654826880000|2022-06-10 02:08:00|933.24|925.44|933.26|925.46|933.34|925.54|933.12|925.32|13
1654826890000|2022-06-10 02:08:10|933.3|925.5|933.15|925.35|933.3|925.5|933.15|925.35|10
1654826900000|2022-06-10 02:08:20|933.14|925.34|933.53|925.73|933.58|925.78|933.13|925.33|9
1654826910000|2022-06-10 02:08:30|933.3|925.5|933.55|925.75|933.68|925.88|933.28|925.48|8
1654826920000|2022-06-10 02:08:40|933.64|925.84|933.95|926.15|933.95|926.15|933.38|925.58|17
1654826930000|2022-06-10 02:08:50|933.89|926.09|934.34|926.54|934.57|926.77|933.89|926.09|20
1654826940000|2022-06-10 02:09:00|934.29|926.49|935.03|927.23|935.03|927.23|934.29|926.49|9
1654826950000|2022-06-10 02:09:10|935.04|927.24|936.05|928.25|936.05|928.25|935|927.2|20
1654826960000|2022-06-10 02:09:20|936.18|928.38|937.1|929.3|937.11|929.31|936.18|928.38|17
1654826970000|2022-06-10 02:09:30|937.12|929.32|937.5|929.7|937.9|930.1|936.8|929|17
1654826980000|2022-06-10 02:09:40|937.13|929.33|937.58|929.78|937.62|929.82|936.92|929.12|27
1654826990000|2022-06-10 02:09:50|937.61|929.81|937.67|929.87|937.67|929.87|937.27|929.47|21
1654827000000|2022-06-10 02:10:00|937.8|930|937.26|929.46|937.8|930|937.24|929.44|10
1654827010000|2022-06-10 02:10:10|937.27|929.47|937.67|929.87|937.73|929.93|937.27|929.47|9
1654827020000|2022-06-10 02:10:20|937.66|929.86|938.34|930.54|938.34|930.54|937.66|929.86|11
1654827030000|2022-06-10 02:10:30|938.37|930.57|938.39|930.59|938.43|930.63|938.31|930.51|10
1654827040000|2022-06-10 02:10:40|938.31|930.51|938.21|930.41|938.48|930.68|938.16|930.36|10
1654827050000|2022-06-10 02:10:50|938.22|930.42|938.84|931.04|938.85|931.05|938.21|930.41|12
1654827060000|2022-06-10 02:11:00|938.85|931.05|940.96|933.16|940.96|933.16|938.85|931.05|18
1654827070000|2022-06-10 02:11:10|940.94|933.14|941.66|933.86|942.12|934.32|940.64|932.84|19
1654827080000|2022-06-10 02:11:20|941.63|933.83|941|933.2|941.97|934.17|940.99|933.19|23
1654827090000|2022-06-10 02:11:30|940.98|933.18|940.78|932.98|941.22|933.42|940.78|932.98|24
1654827100000|2022-06-10 02:11:40|940.49|932.69|940.83|933.03|940.96|933.16|940.49|932.69|26
1654827110000|2022-06-10 02:11:50|940.82|933.02|940.25|932.45|941.06|933.26|940.16|932.36|21
1654827120000|2022-06-10 02:12:00|940.26|932.46|940.84|933.04|940.84|933.04|940.26|932.46|12
1654827130000|2022-06-10 02:12:10|941.01|933.21|940.93|933.13|941.02|933.22|940.57|932.77|16
1654827140000|2022-06-10 02:12:20|940.94|933.14|941.07|933.27|941.07|933.27|940.4|932.6|23
1654827150000|2022-06-10 02:12:30|941.04|933.24|941.78|933.98|942.12|934.32|941.04|933.24|21
1654827160000|2022-06-10 02:12:40|941.85|934.05|941.74|933.94|943.31|935.51|941.26|933.46|29
1654827170000|2022-06-10 02:12:50|941.75|933.95|942.24|934.44|942.99|935.19|941.75|933.95|21
1654827180000|2022-06-10 02:13:00|942.19|934.39|941.48|933.68|942.4|934.6|941.33|933.53|26
1654827190000|2022-06-10 02:13:10|941.6|933.8|941.55|933.75|941.74|933.94|941.4|933.6|18
1654827200000|2022-06-10 02:13:20|941.53|933.73|940.85|933.05|941.57|933.77|940.85|933.05|14
1654827210000|2022-06-10 02:13:30|940.79|932.99|940.9|933.1|941.06|933.26|940.77|932.97|13
1654827220000|2022-06-10 02:13:40|941.01|933.21|940.01|932.21|941.19|933.39|939.98|932.18|23
1654827230000|2022-06-10 02:13:50|940.02|932.22|940.09|932.29|940.15|932.35|940.02|932.22|13
1654827240000|2022-06-10 02:14:00|940.08|932.28|940.08|932.28|940.09|932.29|940.02|932.22|9
1654827250000|2022-06-10 02:14:10|940.02|932.22|939.95|932.15|940.02|932.22|939.43|931.63|15
1654827260000|2022-06-10 02:14:20|939.91|932.11|939.9|932.1|939.95|932.15|939.88|932.08|7
1654827270000|2022-06-10 02:14:30|939.91|932.11|940.19|932.39|940.58|932.78|939.91|932.11|14
1654827280000|2022-06-10 02:14:40|940.23|932.43|940.39|932.59|940.39|932.59|940.2|932.4|5
1654827290000|2022-06-10 02:14:50|940.49|932.69|940.13|932.33|940.71|932.91|940.13|932.33|8
1654827300000|2022-06-10 02:15:00|940.2|932.4|940.17|932.37|940.55|932.75|940.17|932.37|10
1654827310000|2022-06-10 02:15:10|940.18|932.38|940.65|932.85|940.69|932.89|940.18|932.38|11
1654827320000|2022-06-10 02:15:20|940.59|932.79|940.61|932.81|940.7|932.9|940.52|932.72|10
1654827330000|2022-06-10 02:15:30|940.63|932.83|940.86|933.06|940.86|933.06|940.63|932.83|8
1654827340000|2022-06-10 02:15:40|940.88|933.08|940.39|932.59|941.21|933.41|940.37|932.57|16
1654827350000|2022-06-10 02:15:50|940.4|932.6|940.32|932.52|940.41|932.61|940.16|932.36|7
1654827360000|2022-06-10 02:16:00|940.38|932.58|940.98|933.18|941.01|933.21|940.38|932.58|17
1654827370000|2022-06-10 02:16:10|940.99|933.19|940.9|933.1|941.08|933.28|940.9|933.1|8
1654827380000|2022-06-10 02:16:20|940.92|933.12|940.87|933.07|940.95|933.15|940.81|933.01|10
1654827390000|2022-06-10 02:16:30|940.88|933.08|940.86|933.06|940.94|933.14|940.86|933.06|7
1654827400000|2022-06-10 02:16:40|940.87|933.07|940.64|932.84|940.97|933.17|940.64|932.84|9
1654827410000|2022-06-10 02:16:50|940.65|932.85|940.66|932.86|940.66|932.86|940.64|932.84|4
1654827420000|2022-06-10 02:17:00|940.64|932.84|940.73|932.93|940.87|933.07|940.64|932.84|16
1654827430000|2022-06-10 02:17:10|940.7|932.9|940.34|932.54|940.7|932.9|940.32|932.52|10
1654827440000|2022-06-10 02:17:20|940.25|932.45|939.88|932.08|940.25|932.45|939.8|932|12
1654827450000|2022-06-10 02:17:30|939.74|931.94|939.99|932.19|939.99|932.19|939.44|931.64|19
1654827460000|2022-06-10 02:17:40|940|932.2|939.44|931.64|940|932.2|939.39|931.59|21
1654827470000|2022-06-10 02:17:50|939.43|931.63|938.61|930.81|939.55|931.75|938.34|930.54|18
1654827480000|2022-06-10 02:18:00|938.59|930.79|938.21|930.41|938.59|930.79|938.2|930.4|19
1654827490000|2022-06-10 02:18:10|938.22|930.42|938.34|930.54|938.34|930.54|938.17|930.37|9
1654827500000|2022-06-10 02:18:20|938.36|930.56|938.57|930.77|938.6|930.8|938.24|930.44|20
1654827510000|2022-06-10 02:18:30|938.58|930.78|939.2|931.4|939.23|931.43|938.58|930.78|21
1654827520000|2022-06-10 02:18:40|939.24|931.44|939.61|931.81|939.61|931.81|939.21|931.41|11
1654827530000|2022-06-10 02:18:50|939.54|931.74|939.69|931.89|939.71|931.91|939.54|931.74|9
1654827540000|2022-06-10 02:19:00|939.91|932.11|939.91|932.11|939.91|932.11|939.91|932.11|1
1654827550000|2022-06-10 02:19:10|939.93|932.13|939.94|932.14|940|932.2|939.91|932.11|4
1654827560000|2022-06-10 02:19:20|939.47|931.67|939.77|931.97|939.79|931.99|939.47|931.67|7
1654827570000|2022-06-10 02:19:30|939.74|931.94|939.21|931.41|939.74|931.94|939.16|931.36|13
1654827580000|2022-06-10 02:19:40|939.3|931.5|940.22|932.42|940.22|932.42|939.3|931.5|14
1654827590000|2022-06-10 02:19:50|940.19|932.39|940.2|932.4|940.23|932.43|940.16|932.36|5
1654827600000|2022-06-10 02:20:00|940.16|932.36|940.86|933.06|940.95|933.15|940.16|932.36|24
1654827610000|2022-06-10 02:20:10|940.83|933.03|940.2|932.4|940.86|933.06|940.1|932.3|24
1654827620000|2022-06-10 02:20:20|940.19|932.39|940.2|932.4|940.25|932.45|940.16|932.36|5
1654827630000|2022-06-10 02:20:30|940.21|932.41|940.23|932.43|940.62|932.82|940.21|932.41|14
1654827640000|2022-06-10 02:20:40|940.28|932.48|939.65|931.85|940.28|932.48|939.57|931.77|19
1654827650000|2022-06-10 02:20:50|939.62|931.82|939.41|931.61|939.97|932.17|939.39|931.59|21
1654827660000|2022-06-10 02:21:00|939.38|931.58|938.69|930.89|939.38|931.58|938.5|930.7|16
1654827670000|2022-06-10 02:21:10|938.7|930.9|938.82|931.02|938.85|931.05|938.57|930.77|9
1654827680000|2022-06-10 02:21:20|938.89|931.09|939.7|931.9|939.7|931.9|938.81|931.01|17
1654827690000|2022-06-10 02:21:30|939.68|931.88|939.34|931.54|940.09|932.29|939.33|931.53|28
1654827700000|2022-06-10 02:21:40|939.37|931.57|939.38|931.58|939.43|931.63|939.34|931.54|8
1654827710000|2022-06-10 02:21:50|939.37|931.57|939.36|931.56|939.37|931.57|939.36|931.56|2
1654827720000|2022-06-10 02:22:00|939.41|931.61|939.23|931.43|939.41|931.61|939.23|931.43|13
1654827750000|2022-06-10 02:22:30|939.29|931.49|939.41|931.61|939.8|932|939.29|931.49|18
1654827760000|2022-06-10 02:22:40|939.36|931.56|939.9|932.1|939.9|932.1|939.34|931.54|18
1654827770000|2022-06-10 02:22:50|940.01|932.21|940.07|932.27|940.12|932.32|940.01|932.21|8
1654827780000|2022-06-10 02:23:00|940.05|932.25|939.98|932.18|940.14|932.34|939.98|932.18|9
1654827790000|2022-06-10 02:23:10|940.04|932.24|940.18|932.38|940.19|932.39|940.01|932.21|11
1654827800000|2022-06-10 02:23:20|940.03|932.23|939.43|931.63|940.03|932.23|939.32|931.52|10
1654827810000|2022-06-10 02:23:30|939.45|931.65|939.34|931.54|939.45|931.65|939.32|931.52|6
1654827820000|2022-06-10 02:23:40|939.3|931.5|939.74|931.94|939.74|931.94|939.3|931.5|15
1654827830000|2022-06-10 02:23:50|939.85|932.05|939.93|932.13|940.19|932.39|939.74|931.94|12
1654827840000|2022-06-10 02:24:00|939.92|932.12|939.03|931.23|940.04|932.24|938.7|930.9|21
1654827850000|2022-06-10 02:24:10|939.35|931.55|939.25|931.45|939.35|931.55|938.67|930.87|16
1654827860000|2022-06-10 02:24:20|939.24|931.44|939.29|931.49|939.29|931.49|938.87|931.07|12
1654827870000|2022-06-10 02:24:30|939.35|931.55|939.15|931.35|939.35|931.55|938.54|930.74|14
1654827880000|2022-06-10 02:24:40|939.25|931.45|939.83|932.03|939.83|932.03|938.73|930.93|8
1654827890000|2022-06-10 02:24:50|939.3|931.5|940.17|932.37|940.67|932.87|939.15|931.35|30
1654827900000|2022-06-10 02:25:00|940.18|932.38|940.03|932.23|940.27|932.47|939.91|932.11|18
1654827910000|2022-06-10 02:25:10|940.04|932.24|939.58|931.78|940.04|932.24|939.58|931.78|8
1654827920000|2022-06-10 02:25:20|939.51|931.71|940.06|932.26|940.06|932.26|939.49|931.69|19
1654827930000|2022-06-10 02:25:30|940.1|932.3|940.17|932.37|940.75|932.95|939.95|932.15|28
1654827940000|2022-06-10 02:25:40|940.18|932.38|939.89|932.09|940.2|932.4|939.89|932.09|8
1654827950000|2022-06-10 02:25:50|939.88|932.08|939.84|932.04|939.88|932.08|939.84|932.04|4
1654827960000|2022-06-10 02:26:00|939.76|931.96|939.72|931.92|939.84|932.04|939.69|931.89|15
1654827970000|2022-06-10 02:26:10|939.68|931.88|939.56|931.76|939.92|932.12|939.42|931.62|16
1654827980000|2022-06-10 02:26:20|939.58|931.78|938.85|931.05|939.61|931.81|938.8|931|26
1654827990000|2022-06-10 02:26:30|938.84|931.04|938.64|930.84|938.88|931.08|938.46|930.66|20
1654828000000|2022-06-10 02:26:40|938.74|930.94|938.61|930.81|938.76|930.96|938.56|930.76|20
1654828010000|2022-06-10 02:26:50|938.69|930.89|939|931.2|939.14|931.34|938.54|930.74|24
1654828020000|2022-06-10 02:27:00|938.99|931.19|938.66|930.86|938.99|931.19|938.51|930.71|17
1654828030000|2022-06-10 02:27:10|938.6|930.8|938.74|930.94|938.74|930.94|938.59|930.79|11
1654828040000|2022-06-10 02:27:20|938.75|930.95|938.46|930.66|938.75|930.95|938.42|930.62|19
1654828050000|2022-06-10 02:27:30|938.47|930.67|938|930.2|938.47|930.67|937.99|930.19|17
1654828060000|2022-06-10 02:27:40|937.76|929.96|937.77|929.97|937.8|930|937.76|929.96|7
1654828070000|2022-06-10 02:27:50|938.06|930.26|936.93|929.13|938.06|930.26|936.93|929.13|14
1654828080000|2022-06-10 02:28:00|936.96|929.16|936.79|928.99|936.96|929.16|936.66|928.86|13
1654828090000|2022-06-10 02:28:10|936.8|929|937.87|930.07|937.95|930.15|936.8|929|17
1654828100000|2022-06-10 02:28:20|937.78|929.98|937.85|930.05|937.9|930.1|937.75|929.95|13
1654828110000|2022-06-10 02:28:30|937.87|930.07|938.04|930.24|938.04|930.24|937.87|930.07|9
1654828120000|2022-06-10 02:28:40|938.05|930.25|938.08|930.28|938.13|930.33|937.89|930.09|9
1654828130000|2022-06-10 02:28:50|938.12|930.32|938.1|930.3|938.12|930.32|938.1|930.3|3
1654828140000|2022-06-10 02:29:00|938.12|930.32|937.79|929.99|938.12|930.32|937.33|929.53|18
1654828150000|2022-06-10 02:29:10|937.78|929.98|937.52|929.72|937.78|929.98|937.44|929.64|13
1654828160000|2022-06-10 02:29:20|937.51|929.71|937.39|929.59|937.53|929.73|937.31|929.51|16
1654828170000|2022-06-10 02:29:30|937.33|929.53|937.35|929.55|937.35|929.55|937.33|929.53|5
1654828180000|2022-06-10 02:29:40|937.33|929.53|937.26|929.46|937.33|929.53|937.26|929.46|4
1654828190000|2022-06-10 02:29:50|937.27|929.47|937.72|929.92|937.72|929.92|937.27|929.47|15
1654828200000|2022-06-10 02:30:00|937.8|930|937.47|929.67|938.01|930.21|937.31|929.51|19
1654828210000|2022-06-10 02:30:10|937.46|929.66|936.62|928.82|937.46|929.66|936.62|928.82|17
1654828220000|2022-06-10 02:30:20|936.55|928.75|936.33|928.53|936.58|928.78|936.17|928.37|12
1654828230000|2022-06-10 02:30:30|936.16|928.36|936.19|928.39|936.19|928.39|936.16|928.36|3
1654828240000|2022-06-10 02:30:40|936.16|928.36|936.16|928.36|936.36|928.56|936.15|928.35|13
1654828250000|2022-06-10 02:30:50|936.17|928.37|936.07|928.27|936.17|928.37|936.06|928.26|6
1654828260000|2022-06-10 02:31:00|936.08|928.28|935.38|927.58|936.08|928.28|935.38|927.58|14
1654828270000|2022-06-10 02:31:10|935.37|927.57|935.27|927.47|935.38|927.58|935.27|927.47|17
1654828280000|2022-06-10 02:31:20|935.28|927.48|934.53|926.73|935.31|927.51|934.53|926.73|13
1654828290000|2022-06-10 02:31:30|934.49|926.69|934.47|926.67|934.49|926.69|934.47|926.67|3
1654828300000|2022-06-10 02:31:40|934.48|926.68|934.32|926.52|934.5|926.7|934.28|926.48|8
1654828310000|2022-06-10 02:31:50|934.31|926.51|934.91|927.11|934.91|927.11|934.31|926.51|9
1654828320000|2022-06-10 02:32:00|934.94|927.14|934.83|927.03|935.06|927.26|934.78|926.98|13
1654828330000|2022-06-10 02:32:10|934.82|927.02|934.41|926.61|934.82|927.02|934.41|926.61|8
1654828340000|2022-06-10 02:32:20|934.47|926.67|934.36|926.56|934.47|926.67|934.35|926.55|7
1654828350000|2022-06-10 02:32:30|934.37|926.57|934.37|926.57|934.37|926.57|934.37|926.57|1
1654828360000|2022-06-10 02:32:40|934.36|926.56|934.4|926.6|934.4|926.6|934.36|926.56|5
1654828370000|2022-06-10 02:32:50|934.39|926.59|934.36|926.56|934.4|926.6|934.08|926.28|13
1654828380000|2022-06-10 02:33:00|934.38|926.58|935.2|927.4|935.25|927.45|934.38|926.58|20
1654828390000|2022-06-10 02:33:10|935.08|927.28|935.85|928.05|936.07|928.27|935.07|927.27|15
1654828400000|2022-06-10 02:33:20|935.86|928.06|935.81|928.01|935.86|928.06|935.81|928.01|3
1654828410000|2022-06-10 02:33:30|935.75|927.95|935.75|927.95|935.75|927.95|935.75|927.95|1
1654828420000|2022-06-10 02:33:40|935.81|928.01|935.81|928.01|935.81|928.01|935.81|928.01|1
1654828430000|2022-06-10 02:33:50|935.89|928.09|936.07|928.27|936.07|928.27|935.79|927.99|11
1654828440000|2022-06-10 02:34:00|936.28|928.48|936.29|928.49|936.29|928.49|936.28|928.48|2
1654828450000|2022-06-10 02:34:10|936.35|928.55|936.21|928.41|936.35|928.55|936.2|928.4|7
1654828460000|2022-06-10 02:34:20|936.22|928.42|936.29|928.49|936.35|928.55|936.22|928.42|12
1654828470000|2022-06-10 02:34:30|936.28|928.48|936.29|928.49|936.29|928.49|936.28|928.48|2
1654828480000|2022-06-10 02:34:40|936.09|928.29|936.28|928.48|936.28|928.48|936.07|928.27|3
1654828490000|2022-06-10 02:34:50|936.29|928.49|936.26|928.46|936.3|928.5|936.26|928.46|5
1654828500000|2022-06-10 02:35:00|936.3|928.5|936.31|928.51|936.47|928.67|936.23|928.43|10
1654828510000|2022-06-10 02:35:10|936.32|928.52|936.24|928.44|936.32|928.52|936.23|928.43|6
1654828520000|2022-06-10 02:35:20|936.25|928.45|936.92|929.12|936.92|929.12|936.25|928.45|13
1654828530000|2022-06-10 02:35:30|936.88|929.08|936.93|929.13|936.93|929.13|936.88|929.08|2
1654828540000|2022-06-10 02:35:40|936.96|929.16|936.94|929.14|936.96|929.16|936.64|928.84|5
1654828560000|2022-06-10 02:36:00|936.97|929.17|937.06|929.26|937.54|929.74|936.92|929.12|19
1654828570000|2022-06-10 02:36:10|937.04|929.24|937|929.2|937.16|929.36|937|929.2|9
1654828580000|2022-06-10 02:36:20|936.86|929.06|936.6|928.8|937.07|929.27|936.6|928.8|7
1654828590000|2022-06-10 02:36:30|936.54|928.74|936.46|928.66|936.65|928.85|936.45|928.65|12
1654828600000|2022-06-10 02:36:40|936.44|928.64|936.43|928.63|936.44|928.64|936.43|928.63|2
1654828610000|2022-06-10 02:36:50|936.38|928.58|936.39|928.59|936.39|928.59|936.37|928.57|3
1654828620000|2022-06-10 02:37:00|936.4|928.6|936.45|928.65|936.45|928.65|936.39|928.59|3
1654828630000|2022-06-10 02:37:10|936.43|928.63|936.31|928.51|936.43|928.63|936.25|928.45|7
1654828640000|2022-06-10 02:37:20|936.32|928.52|936.31|928.51|936.33|928.53|936.31|928.51|6
1654828650000|2022-06-10 02:37:30|936.32|928.52|936.31|928.51|936.33|928.53|936.31|928.51|6
1654828660000|2022-06-10 02:37:40|936.32|928.52|936.32|928.52|936.37|928.57|936.29|928.49|5
1654828670000|2022-06-10 02:37:50|936.33|928.53|936.33|928.53|936.33|928.53|936.33|928.53|1
1654828680000|2022-06-10 02:38:00|936.39|928.59|936.34|928.54|936.39|928.59|936.34|928.54|4
1654828690000|2022-06-10 02:38:10|936.37|928.57|936.64|928.84|936.71|928.91|936.35|928.55|15
1654828700000|2022-06-10 02:38:20|936.73|928.93|936.71|928.91|936.73|928.93|936.65|928.85|7
1654828710000|2022-06-10 02:38:30|936.65|928.85|936.79|928.99|936.79|928.99|936.65|928.85|3
1654828720000|2022-06-10 02:38:40|937.15|929.35|937.21|929.41|937.27|929.47|937.08|929.28|12
1654828730000|2022-06-10 02:38:50|937.39|929.59|937.99|930.19|937.99|930.19|937.32|929.52|12
1654828740000|2022-06-10 02:39:00|938|930.2|938.03|930.23|938.23|930.43|937.89|930.09|5
1654828750000|2022-06-10 02:39:10|938.05|930.25|939.12|931.32|939.12|931.32|938.05|930.25|22
1654828760000|2022-06-10 02:39:20|938.99|931.19|939.15|931.35|939.73|931.93|938.99|931.19|26
1654828770000|2022-06-10 02:39:30|939.16|931.36|939.2|931.4|939.2|931.4|939.16|931.36|6
1654828780000|2022-06-10 02:39:40|939.18|931.38|939.31|931.51|939.36|931.56|939|931.2|19
1654828790000|2022-06-10 02:39:50|939.32|931.52|939.14|931.34|939.85|932.05|938.89|931.09|22
1654828800000|2022-06-10 02:40:00|939.24|931.44|938.78|930.98|939.35|931.55|938.78|930.98|13
1654828810000|2022-06-10 02:40:10|938.79|930.99|938.34|930.54|938.79|930.99|938.3|930.5|12
1654828820000|2022-06-10 02:40:20|938.35|930.55|938.32|930.52|938.41|930.61|938.28|930.48|9
1654828830000|2022-06-10 02:40:30|938.2|930.4|937.37|929.57|938.2|930.4|937.37|929.57|15
1654828840000|2022-06-10 02:40:40|937.36|929.56|937.37|929.57|937.38|929.58|937.3|929.5|8
1654828850000|2022-06-10 02:40:50|937.36|929.56|937.32|929.52|937.37|929.57|937.28|929.48|12
1654828860000|2022-06-10 02:41:00|937.26|929.46|937.38|929.58|937.38|929.58|937.26|929.46|3
1654828870000|2022-06-10 02:41:10|937.48|929.68|937.27|929.47|937.48|929.68|937.23|929.43|10
1654828880000|2022-06-10 02:41:20|937.26|929.46|936.53|928.73|937.26|929.46|936.53|928.73|11
1654828890000|2022-06-10 02:41:30|936.54|928.74|936.54|928.74|936.54|928.74|936.54|928.74|1
1654828900000|2022-06-10 02:41:40|936.51|928.71|936.84|929.04|936.89|929.09|936.46|928.66|16
1654828910000|2022-06-10 02:41:50|936.83|929.03|936.53|928.73|936.83|929.03|936.42|928.62|11
1654828920000|2022-06-10 02:42:00|936.63|928.83|937.1|929.3|937.1|929.3|936.57|928.77|20
1654828930000|2022-06-10 02:42:10|937.07|929.27|936.43|928.63|937.26|929.46|936.43|928.63|9
1654828940000|2022-06-10 02:42:20|936.47|928.67|936.44|928.64|936.48|928.68|936.36|928.56|14
1654828950000|2022-06-10 02:42:30|936.62|928.82|937.22|929.42|937.22|929.42|936.62|928.82|14
1654828960000|2022-06-10 02:42:40|937.39|929.59|937.12|929.32|937.39|929.59|937.1|929.3|4
1654828970000|2022-06-10 02:42:50|937.11|929.31|937.1|929.3|937.11|929.31|937.07|929.27|5
1654828980000|2022-06-10 02:43:00|937.14|929.34|937.79|929.99|937.79|929.99|937.01|929.21|15
1654828990000|2022-06-10 02:43:10|937.74|929.94|938.72|930.92|938.72|930.92|937.74|929.94|21
1654829000000|2022-06-10 02:43:20|938.91|931.11|939.22|931.42|939.28|931.48|938.91|931.11|17
1654829010000|2022-06-10 02:43:30|939.24|931.44|938.83|931.03|939.33|931.53|938.69|930.89|12
1654829020000|2022-06-10 02:43:40|938.84|931.04|938.32|930.52|938.84|931.04|938.26|930.46|12
1654829030000|2022-06-10 02:43:50|938.33|930.53|938.29|930.49|938.33|930.53|938.16|930.36|8
1654829040000|2022-06-10 02:44:00|938.28|930.48|938.91|931.11|938.97|931.17|938.28|930.48|13
1654829050000|2022-06-10 02:44:10|938.97|931.17|939.4|931.6|939.45|931.65|938.64|930.84|25
1654829060000|2022-06-10 02:44:20|939.91|932.11|939.24|931.44|939.91|932.11|938.96|931.16|25
1654829070000|2022-06-10 02:44:30|939.6|931.8|939.25|931.45|939.6|931.8|939.16|931.36|8
1654829080000|2022-06-10 02:44:40|939.11|931.31|939.07|931.27|939.22|931.42|938.59|930.79|16
1654829090000|2022-06-10 02:44:50|939.11|931.31|938.97|931.17|939.11|931.31|938.93|931.13|4
1654829100000|2022-06-10 02:45:00|939.16|931.36|939.25|931.45|939.63|931.83|939.13|931.33|8
1654829110000|2022-06-10 02:45:10|939.23|931.43|940.09|932.29|940.1|932.3|939.23|931.43|22
1654829120000|2022-06-10 02:45:20|940.11|932.31|939.34|931.54|940.11|932.31|939.34|931.54|13
1654829130000|2022-06-10 02:45:30|939.35|931.55|939.33|931.53|939.35|931.55|939.31|931.51|4
1654829140000|2022-06-10 02:45:40|939.37|931.57|939.31|931.51|939.38|931.58|939.31|931.51|7
1654829150000|2022-06-10 02:45:50|939.34|931.54|939.71|931.91|939.76|931.96|939.34|931.54|15
1654829160000|2022-06-10 02:46:00|939.74|931.94|939.33|931.53|939.74|931.94|939.3|931.5|12
1654829170000|2022-06-10 02:46:10|939.44|931.64|939.28|931.48|939.48|931.68|939.28|931.48|7
1654829180000|2022-06-10 02:46:20|939.3|931.5|938.46|930.66|939.33|931.53|938.46|930.66|17
1654829190000|2022-06-10 02:46:30|938.45|930.65|938.42|930.62|938.97|931.17|938.41|930.61|18
1654829200000|2022-06-10 02:46:40|938.43|930.63|938.09|930.29|938.43|930.63|938.09|930.29|11
1654829210000|2022-06-10 02:46:50|938.1|930.3|937.57|929.77|938.41|930.61|937.27|929.47|26
1654829220000|2022-06-10 02:47:00|937.46|929.66|938.09|930.29|938.16|930.36|937.41|929.61|17
1654829230000|2022-06-10 02:47:10|938.1|930.3|938.57|930.77|938.58|930.78|938.1|930.3|9
1654829240000|2022-06-10 02:47:20|938.58|930.78|938.89|931.09|938.89|931.09|938.58|930.78|12
1654829250000|2022-06-10 02:47:30|938.88|931.08|938.75|930.95|938.93|931.13|938.75|930.95|5
1654829260000|2022-06-10 02:47:40|938.82|931.02|939.03|931.23|939.03|931.23|938.75|930.95|5
1654829270000|2022-06-10 02:47:50|939.1|931.3|938.98|931.18|939.19|931.39|938.55|930.75|20
1654829280000|2022-06-10 02:48:00|938.97|931.17|939.09|931.29|939.25|931.45|938.97|931.17|9
1654829290000|2022-06-10 02:48:10|939.08|931.28|939.08|931.28|939.08|931.28|939.08|931.28|1
1654829300000|2022-06-10 02:48:20|939.02|931.22|938.73|930.93|939.02|931.22|938.71|930.91|8
1654829310000|2022-06-10 02:48:30|938.72|930.92|938.4|930.6|939.05|931.25|938.34|930.54|11
1654829320000|2022-06-10 02:48:40|938.41|930.61|938.41|930.61|938.41|930.61|938.39|930.59|4
1654829330000|2022-06-10 02:48:50|938.39|930.59|938.24|930.44|938.5|930.7|938.24|930.44|12
1654829340000|2022-06-10 02:49:00|938.3|930.5|937.55|929.75|938.3|930.5|937.55|929.75|14
1654829350000|2022-06-10 02:49:10|937.47|929.67|937.37|929.57|937.47|929.67|937.25|929.45|13
1654829360000|2022-06-10 02:49:20|937.43|929.63|937.43|929.63|937.44|929.64|937.43|929.63|3
1654829370000|2022-06-10 02:49:30|937.36|929.56|936.56|928.76|937.38|929.58|936.33|928.53|20
1654829380000|2022-06-10 02:49:40|936.62|928.82|936.77|928.97|936.77|928.97|936.62|928.82|8
1654829390000|2022-06-10 02:49:50|936.76|928.96|936.99|929.19|936.99|929.19|936.76|928.96|6
1654829400000|2022-06-10 02:50:00|936.97|929.17|936.43|928.63|936.97|929.17|936.43|928.63|10
1654829410000|2022-06-10 02:50:10|936.42|928.62|936.6|928.8|936.77|928.97|936.42|928.62|15
1654829420000|2022-06-10 02:50:20|936.61|928.81|936.72|928.92|936.73|928.93|936.6|928.8|9
1654829430000|2022-06-10 02:50:30|936.71|928.91|936.87|929.07|936.87|929.07|936.33|928.53|18
1654829440000|2022-06-10 02:50:40|936.92|929.12|936.88|929.08|936.93|929.13|936.88|929.08|11
1654829450000|2022-06-10 02:50:50|936.79|928.99|936.29|928.49|936.88|929.08|936.28|928.48|14
1654829460000|2022-06-10 02:51:00|936.28|928.48|936.3|928.5|936.33|928.53|936.28|928.48|3
1654829470000|2022-06-10 02:51:10|936.33|928.53|936.35|928.55|936.35|928.55|936.23|928.43|7
1654829480000|2022-06-10 02:51:20|936.29|928.49|936.29|928.49|936.61|928.81|936.24|928.44|10
1654829490000|2022-06-10 02:51:30|936.28|928.48|936.23|928.43|936.28|928.48|936.23|928.43|5
1654829500000|2022-06-10 02:51:40|936.27|928.47|936.27|928.47|936.28|928.48|936.23|928.43|8
1654829510000|2022-06-10 02:51:50|936.28|928.48|937.22|929.42|937.22|929.42|936.26|928.46|15
1654829520000|2022-06-10 02:52:00|937.21|929.41|937.28|929.48|937.3|929.5|937.21|929.41|5
1654829540000|2022-06-10 02:52:20|937.18|929.38|937.82|930.02|938.07|930.27|937.18|929.38|21
1654829550000|2022-06-10 02:52:30|937.89|930.09|937.82|930.02|937.96|930.16|937.82|930.02|6
1654829560000|2022-06-10 02:52:40|937.69|929.89|937.97|930.17|938|930.2|937.59|929.79|8
1654829570000|2022-06-10 02:52:50|937.98|930.18|937.29|929.49|937.98|930.18|937.25|929.45|10
1654829580000|2022-06-10 02:53:00|937.27|929.47|937.32|929.52|938.5|930.7|937.27|929.47|15
1654829590000|2022-06-10 02:53:10|937.25|929.45|937.31|929.51|937.31|929.51|937.24|929.44|9
1654829600000|2022-06-10 02:53:20|937.32|929.52|937.44|929.64|937.46|929.66|937.22|929.42|14
1654829610000|2022-06-10 02:53:30|937.45|929.65|936.96|929.16|937.45|929.65|936.96|929.16|11
1654829620000|2022-06-10 02:53:40|936.97|929.17|937.28|929.48|937.29|929.49|936.94|929.14|8
1654829640000|2022-06-10 02:54:00|937.2|929.4|937.2|929.4|937.23|929.43|937.2|929.4|3
1654829650000|2022-06-10 02:54:10|937.23|929.43|937.24|929.44|937.24|929.44|937.23|929.43|2
1654829660000|2022-06-10 02:54:20|937.12|929.32|936.82|929.02|937.12|929.32|936.82|929.02|3
1654829670000|2022-06-10 02:54:30|936.83|929.03|936.87|929.07|936.87|929.07|936.83|929.03|3
1654829680000|2022-06-10 02:54:40|936.88|929.08|936.87|929.07|936.94|929.14|936.86|929.06|6
1654829690000|2022-06-10 02:54:50|936.88|929.08|937.05|929.25|937.14|929.34|936.88|929.08|4
1654829700000|2022-06-10 02:55:00|936.84|929.04|935.85|928.05|936.84|929.04|935.76|927.96|19
1654829710000|2022-06-10 02:55:10|935.86|928.06|936.16|928.36|936.16|928.36|935.85|928.05|13
1654829720000|2022-06-10 02:55:20|936.32|928.52|936.31|928.51|936.41|928.61|936.18|928.38|10
1654829730000|2022-06-10 02:55:30|935.98|928.18|936.18|928.38|936.34|928.54|935.9|928.1|15
1654829740000|2022-06-10 02:55:40|936.12|928.32|936.15|928.35|936.2|928.4|936.12|928.32|15
1654829750000|2022-06-10 02:55:50|936.17|928.37|936.15|928.35|936.17|928.37|936.13|928.33|9
1654829760000|2022-06-10 02:56:00|936.13|928.33|936.14|928.34|936.16|928.36|936.13|928.33|4
1654829770000|2022-06-10 02:56:10|936.07|928.27|936.11|928.31|936.11|928.31|935.63|927.83|7
1654829780000|2022-06-10 02:56:20|936.12|928.32|936.12|928.32|936.12|928.32|936.12|928.32|1
1654829790000|2022-06-10 02:56:30|936.11|928.31|936.11|928.31|936.13|928.33|935.79|927.99|6
1654829800000|2022-06-10 02:56:40|936.1|928.3|936.22|928.42|936.24|928.44|936.04|928.24|14
1654829810000|2022-06-10 02:56:50|936.2|928.4|936.12|928.32|936.2|928.4|936.03|928.23|6
1654829820000|2022-06-10 02:57:00|936.16|928.36|936.35|928.55|936.35|928.55|936.16|928.36|5
1654829830000|2022-06-10 02:57:10|936.22|928.42|936.22|928.42|936.22|928.42|936.22|928.42|1
1654829840000|2022-06-10 02:57:20|936.2|928.4|935.47|927.67|936.2|928.4|935.39|927.59|10
1654829850000|2022-06-10 02:57:30|935.48|927.68|935.41|927.61|935.49|927.69|935.35|927.55|9
1654829860000|2022-06-10 02:57:40|935.4|927.6|935.48|927.68|935.48|927.68|935.38|927.58|11
1654829870000|2022-06-10 02:57:50|935.49|927.69|935.45|927.65|935.49|927.69|935.45|927.65|4
1654829880000|2022-06-10 02:58:00|935.48|927.68|935.28|927.48|935.48|927.68|935.23|927.43|13
1654829890000|2022-06-10 02:58:10|935.27|927.47|935.33|927.53|935.33|927.53|935.26|927.46|5
1654829900000|2022-06-10 02:58:20|935.35|927.55|934.61|926.81|935.35|927.55|934.61|926.81|5
1654829910000|2022-06-10 02:58:30|934.36|926.56|934.06|926.26|934.66|926.86|934.06|926.26|21
1654829920000|2022-06-10 02:58:40|934.19|926.39|935.02|927.22|935.02|927.22|934.19|926.39|17
1654829930000|2022-06-10 02:58:50|935.01|927.21|935.05|927.25|935.05|927.25|934.92|927.12|6
1654829940000|2022-06-10 02:59:00|935.04|927.24|935.09|927.29|935.09|927.29|935.04|927.24|3
1654829950000|2022-06-10 02:59:10|935.1|927.3|935.15|927.35|935.16|927.36|935.1|927.3|4
1654829960000|2022-06-10 02:59:20|935.28|927.48|935.28|927.48|935.28|927.48|935.28|927.48|1
1654829970000|2022-06-10 02:59:30|935.16|927.36|935.16|927.36|935.16|927.36|935.16|927.36|1
1654829980000|2022-06-10 02:59:40|935.15|927.35|935.11|927.31|935.15|927.35|935.11|927.31|4
1654829990000|2022-06-10 02:59:50|935.17|927.37|935.17|927.37|935.17|927.37|935.17|927.37|1
1654830000000|2022-06-10 03:00:00|935.23|927.43|935.15|927.35|935.23|927.43|935.14|927.34|3
1654830010000|2022-06-10 03:00:10|935.16|927.36|935.97|928.17|936.05|928.25|935.16|927.36|12
1654830020000|2022-06-10 03:00:20|935.99|928.19|936.09|928.29|936.09|928.29|935.99|928.19|4
1654830030000|2022-06-10 03:00:30|936.03|928.23|936.09|928.29|936.09|928.29|936.03|928.23|2
1654830040000|2022-06-10 03:00:40|936.13|928.33|936.79|928.99|936.79|928.99|936.13|928.33|14
1654830050000|2022-06-10 03:00:50|936.85|929.05|937.07|929.27|937.07|929.27|936.85|929.05|5
1654830060000|2022-06-10 03:01:00|937.04|929.24|938.74|930.94|938.93|931.13|936.89|929.09|38
1654830070000|2022-06-10 03:01:10|938.82|931.02|938.69|930.89|938.82|931.02|938.38|930.58|16
1654830080000|2022-06-10 03:01:20|938.53|930.73|938.93|931.13|938.95|931.15|938.3|930.5|19
1654830090000|2022-06-10 03:01:30|938.92|931.12|939.27|931.47|939.33|931.53|938.86|931.06|21
1654830100000|2022-06-10 03:01:40|938.93|931.13|940.07|932.27|940.07|932.27|938.93|931.13|21
1654830110000|2022-06-10 03:01:50|940.11|932.31|941.11|933.31|941.11|933.31|940.11|932.31|32
1654830120000|2022-06-10 03:02:00|941.4|933.6|941.82|934.02|941.86|934.06|941.4|933.6|22
1654830130000|2022-06-10 03:02:10|941.83|934.03|941.73|933.93|941.83|934.03|941.45|933.65|6
1654830140000|2022-06-10 03:02:20|941.74|933.94|941.48|933.68|941.74|933.94|941.45|933.65|11
1654830150000|2022-06-10 03:02:30|941.45|933.65|940.36|932.56|941.45|933.65|940.35|932.55|15
1654830160000|2022-06-10 03:02:40|940.35|932.55|940.29|932.49|940.36|932.56|940.27|932.47|14
1654830170000|2022-06-10 03:02:50|940.3|932.5|940.02|932.22|940.32|932.52|940.02|932.22|13
1654830180000|2022-06-10 03:03:00|940.06|932.26|940.47|932.67|940.47|932.67|940.01|932.21|14
1654830190000|2022-06-10 03:03:10|940.58|932.78|940.47|932.67|941.08|933.28|940.42|932.62|18
1654830200000|2022-06-10 03:03:20|940.5|932.7|942.1|934.3|942.1|934.3|940.27|932.47|32
1654830210000|2022-06-10 03:03:30|941.51|933.71|941.9|934.1|942.66|934.86|941.51|933.71|34
1654830220000|2022-06-10 03:03:40|941.53|933.73|941.74|933.94|941.81|934.01|941.14|933.34|32
1654830230000|2022-06-10 03:03:50|941.67|933.87|943.26|935.46|943.28|935.48|941.67|933.87|32
1654830240000|2022-06-10 03:04:00|943.57|935.77|945.68|937.88|945.68|937.88|943.57|935.77|31
1654830250000|2022-06-10 03:04:10|945.67|937.87|945.2|937.4|945.83|938.03|944.83|937.03|31
1654830260000|2022-06-10 03:04:20|945.51|937.71|946.81|939.01|946.81|939.01|945.51|937.71|29
1654830270000|2022-06-10 03:04:30|946.84|939.04|946.11|938.31|946.91|939.11|946.11|938.31|20
1654830280000|2022-06-10 03:04:40|946.09|938.29|945.25|937.45|946.47|938.67|945.17|937.37|31
1654830290000|2022-06-10 03:04:50|945.26|937.46|946.03|938.23|946.15|938.35|945.21|937.41|25
1654830300000|2022-06-10 03:05:00|945.96|938.16|945.7|937.9|946.09|938.29|945.39|937.59|21
1654830310000|2022-06-10 03:05:10|945.79|937.99|945.14|937.34|945.79|937.99|945.14|937.34|12
1654830320000|2022-06-10 03:05:20|945.11|937.31|944.54|936.74|945.28|937.48|944.52|936.72|21
1654830330000|2022-06-10 03:05:30|944.53|936.73|943.12|935.32|944.54|936.74|942.87|935.07|34
1654830340000|2022-06-10 03:05:40|943.11|935.31|942.85|935.05|943.13|935.33|942.76|934.96|18
1654830350000|2022-06-10 03:05:50|943.07|935.27|944.85|937.05|944.94|937.14|943.07|935.27|28
1654830360000|2022-06-10 03:06:00|944.83|937.03|945.43|937.63|945.73|937.93|944.83|937.03|23
1654830370000|2022-06-10 03:06:10|945.31|937.51|944.18|936.38|945.31|937.51|944.14|936.34|22
1654830380000|2022-06-10 03:06:20|944.19|936.39|943.98|936.18|944.27|936.47|943.98|936.18|10
1654830390000|2022-06-10 03:06:30|944.04|936.24|942.75|934.95|944.04|936.24|942.35|934.55|28
1654830400000|2022-06-10 03:06:40|942.84|935.04|942.34|934.54|943|935.2|942.34|934.54|14
1654830410000|2022-06-10 03:06:50|942.33|934.53|942.33|934.53|942.4|934.6|942.3|934.5|12
1654830420000|2022-06-10 03:07:00|942.31|934.51|942.55|934.75|942.55|934.75|942.31|934.51|10
1654830430000|2022-06-10 03:07:10|942.78|934.98|942.4|934.6|943.14|935.34|942.35|934.55|21
1654830440000|2022-06-10 03:07:20|942.49|934.69|943.38|935.58|943.75|935.95|942.33|934.53|30
1654830450000|2022-06-10 03:07:30|943.39|935.59|943.71|935.91|943.71|935.91|943.32|935.52|23
1654830460000|2022-06-10 03:07:40|943.65|935.85|943.38|935.58|943.65|935.85|943.17|935.37|17
1654830470000|2022-06-10 03:07:50|943.39|935.59|943.24|935.44|943.86|936.06|943.24|935.44|8
1654830480000|2022-06-10 03:08:00|943.3|935.5|943.26|935.46|943.3|935.5|943.26|935.46|6
1654830490000|2022-06-10 03:08:10|943.13|935.33|943.63|935.83|943.94|936.14|943.13|935.33|14
1654830500000|2022-06-10 03:08:20|943.55|935.75|943.29|935.49|943.55|935.75|943.14|935.34|17
1654830510000|2022-06-10 03:08:30|943.28|935.48|942.74|934.94|943.28|935.48|942.53|934.73|23
1654830520000|2022-06-10 03:08:40|943.06|935.26|943.01|935.21|943.07|935.27|942.96|935.16|12
1654830530000|2022-06-10 03:08:50|942.98|935.18|942.2|934.4|943.02|935.22|942.2|934.4|13
1654830540000|2022-06-10 03:09:00|942.35|934.55|940.94|933.14|942.35|934.55|940.8|933|30
1654830550000|2022-06-10 03:09:10|941.19|933.39|941.35|933.55|941.56|933.76|941.11|933.31|20
1654830560000|2022-06-10 03:09:20|941.36|933.56|942.59|934.79|942.65|934.85|941.36|933.56|24
1654830570000|2022-06-10 03:09:30|942.74|934.94|943.17|935.37|943.64|935.84|942.74|934.94|31
1654830580000|2022-06-10 03:09:40|943.06|935.26|942.86|935.06|943.46|935.66|942.77|934.97|26
1654830590000|2022-06-10 03:09:50|942.95|935.15|942.95|935.15|943.09|935.29|942.86|935.06|13
1654830600000|2022-06-10 03:10:00|942.94|935.14|942.94|935.14|943.04|935.24|942.71|934.91|15
1654830610000|2022-06-10 03:10:10|943.01|935.21|942.22|934.42|943.01|935.21|942.22|934.42|20
1654830620000|2022-06-10 03:10:20|942.23|934.43|942.48|934.68|942.71|934.91|941.66|933.86|22
1654830630000|2022-06-10 03:10:30|942.41|934.61|942.82|935.02|942.96|935.16|942.19|934.39|20
1654830640000|2022-06-10 03:10:40|942.81|935.01|942.84|935.04|942.86|935.06|942.78|934.98|18
1654830650000|2022-06-10 03:10:50|942.77|934.97|943.05|935.25|943.17|935.37|942.77|934.97|13
1654830660000|2022-06-10 03:11:00|943.06|935.26|943.1|935.3|943.22|935.42|943.06|935.26|10
1654830670000|2022-06-10 03:11:10|943.11|935.31|943.18|935.38|943.18|935.38|943.11|935.31|3
1654830680000|2022-06-10 03:11:20|943.23|935.43|943.75|935.95|943.86|936.06|943.11|935.31|17
1654830690000|2022-06-10 03:11:30|943.82|936.02|943.32|935.52|943.96|936.16|943.28|935.48|13
1654830700000|2022-06-10 03:11:40|943.35|935.55|943.76|935.96|943.76|935.96|943.33|935.53|11
1654830710000|2022-06-10 03:11:50|943.79|935.99|943.83|936.03|943.83|936.03|943.67|935.87|10
1654830720000|2022-06-10 03:12:00|943.8|936|945.17|937.37|945.21|937.41|943.78|935.98|18
1654830730000|2022-06-10 03:12:10|945.16|937.36|945.35|937.55|945.35|937.55|945.15|937.35|13
1654830740000|2022-06-10 03:12:20|945.52|937.72|945.38|937.58|945.52|937.72|945.29|937.49|6
1654830750000|2022-06-10 03:12:30|945.4|937.6|945.08|937.28|945.4|937.6|944.97|937.17|14
1654830760000|2022-06-10 03:12:40|945.06|937.26|944.52|936.72|945.06|937.26|944.52|936.72|10
1654830770000|2022-06-10 03:12:50|944.53|936.73|944.5|936.7|945.02|937.22|944.5|936.7|7
1654830780000|2022-06-10 03:13:00|944.48|936.68|945.05|937.25|945.05|937.25|944.48|936.68|7
1654830790000|2022-06-10 03:13:10|945.03|937.23|945.29|937.49|945.3|937.5|944.71|936.91|9
1654830810000|2022-06-10 03:13:30|945.27|937.47|945.07|937.27|945.27|937.47|945.05|937.25|11
1654830820000|2022-06-10 03:13:40|945|937.2|945.14|937.34|945.16|937.36|944.93|937.13|13
1654830830000|2022-06-10 03:13:50|945.21|937.41|945.2|937.4|945.21|937.41|945.2|937.4|4
1654830840000|2022-06-10 03:14:00|945.19|937.39|945.28|937.48|945.34|937.54|945.19|937.39|7
1654830850000|2022-06-10 03:14:10|945.27|937.47|945.28|937.48|945.28|937.48|945.27|937.47|2
1654830860000|2022-06-10 03:14:20|945.27|937.47|945.3|937.5|945.3|937.5|945.27|937.47|6
1654830870000|2022-06-10 03:14:30|945.29|937.49|945.25|937.45|945.3|937.5|945.2|937.4|10
1654830880000|2022-06-10 03:14:40|945.24|937.44|945.26|937.46|945.26|937.46|945.23|937.43|3
1654830890000|2022-06-10 03:14:50|945.25|937.45|946|938.2|946.12|938.32|945.25|937.45|13
1654830900000|2022-06-10 03:15:00|946.03|938.23|946.32|938.52|946.37|938.57|946|938.2|14
1654830910000|2022-06-10 03:15:10|946.31|938.51|946.36|938.56|946.36|938.56|946.31|938.51|3
1654830920000|2022-06-10 03:15:20|946.33|938.53|946.21|938.41|946.51|938.71|946.18|938.38|17
1654830930000|2022-06-10 03:15:30|946.29|938.49|946.28|938.48|946.4|938.6|946.26|938.46|6
1654830940000|2022-06-10 03:15:40|946.18|938.38|945.11|937.31|946.18|938.38|945.11|937.31|23
1654830950000|2022-06-10 03:15:50|945.1|937.3|944.39|936.59|945.27|937.47|943.86|936.06|26
1654830960000|2022-06-10 03:16:00|944.4|936.6|944.23|936.43|944.42|936.62|944.08|936.28|16
1654830970000|2022-06-10 03:16:10|944.25|936.45|944.92|937.12|945.03|937.23|944.25|936.45|13
1654830980000|2022-06-10 03:16:20|944.51|936.71|944.43|936.63|944.56|936.76|944.4|936.6|14
1654830990000|2022-06-10 03:16:30|944.42|936.62|943.47|935.67|944.52|936.72|943.46|935.66|21
1654831000000|2022-06-10 03:16:40|943.83|936.03|943.63|935.83|944.18|936.38|943.49|935.69|25
1654831010000|2022-06-10 03:16:50|944.06|936.26|943.46|935.66|944.06|936.26|943.44|935.64|22
1654831020000|2022-06-10 03:17:00|943.42|935.62|943.51|935.71|943.51|935.71|943.4|935.6|4
1654831030000|2022-06-10 03:17:10|943.52|935.72|944.11|936.31|944.11|936.31|943.45|935.65|24
1654831040000|2022-06-10 03:17:20|944.12|936.32|944.04|936.24|944.12|936.32|944.02|936.22|9
1654831050000|2022-06-10 03:17:30|944.02|936.22|943.41|935.61|944.09|936.29|943.31|935.51|12
1654831060000|2022-06-10 03:17:40|943.49|935.69|943.85|936.05|943.85|936.05|943.47|935.67|9
1654831070000|2022-06-10 03:17:50|943.74|935.94|943.95|936.15|943.99|936.19|943.74|935.94|13
1654831080000|2022-06-10 03:18:00|943.98|936.18|943.99|936.19|944|936.2|943.95|936.15|16
1654831090000|2022-06-10 03:18:10|943.83|936.03|944.04|936.24|944.09|936.29|943.8|936|15
1654831100000|2022-06-10 03:18:20|944.03|936.23|944.16|936.36|944.16|936.36|944.01|936.21|9
1654831110000|2022-06-10 03:18:30|944.01|936.21|944.03|936.23|944.03|936.23|944.01|936.21|2
1654831120000|2022-06-10 03:18:40|943.98|936.18|943.98|936.18|944.09|936.29|943.77|935.97|14
1654831130000|2022-06-10 03:18:50|943.96|936.16|943.95|936.15|943.98|936.18|943.95|936.15|3
1654831140000|2022-06-10 03:19:00|944|936.2|943.97|936.17|944|936.2|943.72|935.92|6
1654831150000|2022-06-10 03:19:10|943.96|936.16|943.98|936.18|943.98|936.18|943.96|936.16|3
1654831160000|2022-06-10 03:19:20|943.97|936.17|943.69|935.89|944.03|936.23|943.38|935.58|18
1654831170000|2022-06-10 03:19:30|943.44|935.64|943.76|935.96|943.76|935.96|943.33|935.53|12
1654831180000|2022-06-10 03:19:40|943.77|935.97|943.48|935.68|943.77|935.97|943.42|935.62|7
1654831190000|2022-06-10 03:19:50|943.5|935.7|943.39|935.59|943.5|935.7|943.39|935.59|6
1654831200000|2022-06-10 03:20:00|943.46|935.66|943.95|936.15|943.95|936.15|943.42|935.62|11
1654831210000|2022-06-10 03:20:10|943.98|936.18|944.13|936.33|944.83|937.03|943.98|936.18|20
1654831220000|2022-06-10 03:20:20|944.11|936.31|943.53|935.73|944.11|936.31|943.51|935.71|23
1654831230000|2022-06-10 03:20:30|943.54|935.74|944.01|936.21|944.01|936.21|943.54|935.74|16
1654831240000|2022-06-10 03:20:40|944.15|936.35|943.61|935.81|944.15|936.35|943.61|935.81|6
1654831250000|2022-06-10 03:20:50|943.44|935.64|943.85|936.05|943.91|936.11|943.44|935.64|12
1654831260000|2022-06-10 03:21:00|943.81|936.01|943.86|936.06|943.87|936.07|943.8|936|8
1654831270000|2022-06-10 03:21:10|943.85|936.05|943.85|936.05|943.85|936.05|943.5|935.7|14
1654831280000|2022-06-10 03:21:20|943.8|936|944.08|936.28|944.16|936.36|943.8|936|10
1654831290000|2022-06-10 03:21:30|944.1|936.3|944.31|936.51|944.78|936.98|943.97|936.17|16
1654831300000|2022-06-10 03:21:40|944.41|936.61|944.41|936.61|944.41|936.61|944.4|936.6|3
1654831310000|2022-06-10 03:21:50|944.4|936.6|945.04|937.24|945.04|937.24|944.4|936.6|14
1654831320000|2022-06-10 03:22:00|944.82|937.02|945.08|937.28|945.25|937.45|944.82|937.02|19
1654831330000|2022-06-10 03:22:10|945.05|937.25|944.9|937.1|945.11|937.31|944.29|936.49|22
1654831340000|2022-06-10 03:22:20|944.93|937.13|945.13|937.33|945.16|937.36|944.9|937.1|9
1654831350000|2022-06-10 03:22:30|945.06|937.26|945.15|937.35|945.15|937.35|945.03|937.23|7
1654831360000|2022-06-10 03:22:40|945.22|937.42|945.17|937.37|945.22|937.42|945.15|937.35|5
1654831370000|2022-06-10 03:22:50|945.22|937.42|945.36|937.56|945.77|937.97|945.19|937.39|15
1654831380000|2022-06-10 03:23:00|945.27|937.47|945.66|937.86|945.83|938.03|945.27|937.47|25
1654831390000|2022-06-10 03:23:10|945.85|938.05|945.29|937.49|945.87|938.07|945.25|937.45|11
1654831400000|2022-06-10 03:23:20|945.3|937.5|945.15|937.35|945.32|937.52|945.15|937.35|9
1654831410000|2022-06-10 03:23:30|945.12|937.32|945.28|937.48|945.28|937.48|945.04|937.24|14
1654831420000|2022-06-10 03:23:40|945.35|937.55|945.36|937.56|945.36|937.56|945.31|937.51|9
1654831430000|2022-06-10 03:23:50|945.37|937.57|946.09|938.29|946.19|938.39|945.37|937.57|11
1654831440000|2022-06-10 03:24:00|946.07|938.27|946.3|938.5|946.3|938.5|945.94|938.14|13
1654831450000|2022-06-10 03:24:10|946.33|938.53|945.66|937.86|946.33|938.53|945.41|937.61|25
1654831460000|2022-06-10 03:24:20|945.65|937.85|945.47|937.67|945.75|937.95|945.24|937.44|18
1654831470000|2022-06-10 03:24:30|945.46|937.66|945.11|937.31|945.46|937.66|945.1|937.3|18
1654831480000|2022-06-10 03:24:40|945.13|937.33|944.51|936.71|945.21|937.41|944.49|936.69|19
1654831490000|2022-06-10 03:24:50|944.54|936.74|945.22|937.42|945.22|937.42|944.54|936.74|11
1654831500000|2022-06-10 03:25:00|945.3|937.5|944.63|936.83|945.3|937.5|944.63|936.83|17
1654831510000|2022-06-10 03:25:10|944.64|936.84|945.12|937.32|945.32|937.52|944.45|936.65|19
1654831520000|2022-06-10 03:25:20|945.1|937.3|945.13|937.33|945.19|937.39|945.02|937.22|8
1654831530000|2022-06-10 03:25:30|945.08|937.28|945.06|937.26|945.12|937.32|945.06|937.26|3
1654831540000|2022-06-10 03:25:40|945.07|937.27|945.12|937.32|945.18|937.38|944.97|937.17|10
1654831550000|2022-06-10 03:25:50|945.11|937.31|945.11|937.31|945.14|937.34|944.76|936.96|10
1654831560000|2022-06-10 03:26:00|945.13|937.33|944.55|936.75|945.14|937.34|944.49|936.69|20
1654831570000|2022-06-10 03:26:10|944.56|936.76|944.3|936.5|944.56|936.76|944.25|936.45|14
1654831580000|2022-06-10 03:26:20|944.29|936.49|944.37|936.57|944.45|936.65|944.29|936.49|12
1654831590000|2022-06-10 03:26:30|944.39|936.59|945.29|937.49|945.94|938.14|944.39|936.59|9
1654831600000|2022-06-10 03:26:40|945.26|937.46|945.28|937.48|945.28|937.48|945.26|937.46|5
1654831610000|2022-06-10 03:26:50|945.26|937.46|945.9|938.1|945.9|938.1|945.26|937.46|12
1654831620000|2022-06-10 03:27:00|945.88|938.08|945.38|937.58|946.12|938.32|945.38|937.58|8
1654831630000|2022-06-10 03:27:10|945.39|937.59|945.45|937.65|945.51|937.71|945.38|937.58|4
1654831640000|2022-06-10 03:27:20|945.46|937.66|945.48|937.68|945.48|937.68|945.46|937.66|2
1654831650000|2022-06-10 03:27:30|945.49|937.69|945.25|937.45|945.49|937.69|945.22|937.42|12
1654831660000|2022-06-10 03:27:40|945.26|937.46|945.31|937.51|945.31|937.51|945.26|937.46|3
1654831670000|2022-06-10 03:27:50|945.3|937.5|945.3|937.5|945.3|937.5|945.3|937.5|1
1654831680000|2022-06-10 03:28:00|945.29|937.49|945.32|937.52|945.32|937.52|945.29|937.49|4
1654831690000|2022-06-10 03:28:10|945.31|937.51|945.31|937.51|945.32|937.52|945.31|937.51|3
1654831700000|2022-06-10 03:28:20|945.28|937.48|945.22|937.42|945.29|937.49|945.21|937.41|10
1654831710000|2022-06-10 03:28:30|945.21|937.41|945.02|937.22|945.21|937.41|944.52|936.72|14
1654831720000|2022-06-10 03:28:40|945.04|937.24|945.36|937.56|945.78|937.98|945.01|937.21|14
1654831730000|2022-06-10 03:28:50|945.3|937.5|945.78|937.98|945.85|938.05|945.3|937.5|16
1654831740000|2022-06-10 03:29:00|945.76|937.96|945.34|937.54|945.97|938.17|945.23|937.43|20
1654831750000|2022-06-10 03:29:10|945.29|937.49|945.33|937.53|945.36|937.56|945.2|937.4|9
1654831760000|2022-06-10 03:29:20|945.34|937.54|945.46|937.66|945.46|937.66|945.34|937.54|5
1654831770000|2022-06-10 03:29:30|945.33|937.53|945.42|937.62|945.8|938|945.27|937.47|18
1654831780000|2022-06-10 03:29:40|945.36|937.56|945.41|937.61|945.43|937.63|945.35|937.55|9
1654831790000|2022-06-10 03:29:50|945.42|937.62|945.37|937.57|945.43|937.63|945.35|937.55|8
1654831800000|2022-06-10 03:30:00|945.35|937.55|945.5|937.7|946|938.2|945.35|937.55|15
1654831810000|2022-06-10 03:30:10|945.51|937.71|944.95|937.15|945.51|937.71|944.71|936.91|20
1654831820000|2022-06-10 03:30:20|944.93|937.13|944.48|936.68|945|937.2|944.48|936.68|16
1654831830000|2022-06-10 03:30:30|944.46|936.66|944.47|936.67|944.47|936.67|944.46|936.66|2
1654831840000|2022-06-10 03:30:40|944.46|936.66|943.47|935.67|944.46|936.66|943.41|935.61|19
1654831850000|2022-06-10 03:30:50|943.41|935.61|944.08|936.28|944.08|936.28|943.41|935.61|12
1654831860000|2022-06-10 03:31:00|944.09|936.29|944.41|936.61|944.47|936.67|944.09|936.29|13
1654831870000|2022-06-10 03:31:10|944.43|936.63|944.38|936.58|944.8|937|944.37|936.57|15
1654831880000|2022-06-10 03:31:20|944.37|936.57|944.53|936.73|944.53|936.73|944.37|936.57|10
1654831890000|2022-06-10 03:31:30|944.62|936.82|944.47|936.67|944.62|936.82|944.47|936.67|9
1654831900000|2022-06-10 03:31:40|944.48|936.68|944.4|936.6|944.48|936.68|944.29|936.49|11
1654831910000|2022-06-10 03:31:50|944.38|936.58|944.38|936.58|944.4|936.6|944.31|936.51|10
1654831920000|2022-06-10 03:32:00|944.37|936.57|944.35|936.55|944.42|936.62|944.23|936.43|13
1654831930000|2022-06-10 03:32:10|944.43|936.63|944.22|936.42|944.43|936.63|944.18|936.38|8
1654831940000|2022-06-10 03:32:20|944.21|936.41|943.52|935.72|944.34|936.54|943.49|935.69|17
1654831950000|2022-06-10 03:32:30|943.53|935.73|943.43|935.63|943.58|935.78|943.42|935.62|11
1654831960000|2022-06-10 03:32:40|943.41|935.61|943.47|935.67|943.68|935.88|943.41|935.61|11
1654831970000|2022-06-10 03:32:50|943.48|935.68|943.48|935.68|943.49|935.69|943.4|935.6|5
1654831980000|2022-06-10 03:33:00|943.47|935.67|943.3|935.5|943.47|935.67|943.3|935.5|3
1654831990000|2022-06-10 03:33:10|943.34|935.54|942.41|934.61|943.4|935.6|942.41|934.61|10
1654832000000|2022-06-10 03:33:20|942.45|934.65|942.65|934.85|942.84|935.04|942.44|934.64|13
1654832010000|2022-06-10 03:33:30|942.48|934.68|942.43|934.63|942.94|935.14|942.43|934.63|17
1654832020000|2022-06-10 03:33:40|942.44|934.64|942.8|935|942.93|935.13|942.44|934.64|12
1654832030000|2022-06-10 03:33:50|942.79|934.99|943.07|935.27|943.07|935.27|942.79|934.99|6
1654832040000|2022-06-10 03:34:00|943.03|935.23|943.04|935.24|943.07|935.27|943.03|935.23|3
1654832050000|2022-06-10 03:34:10|942.88|935.08|942.79|934.99|942.88|935.08|942.79|934.99|8
1654832060000|2022-06-10 03:34:20|942.75|934.95|942.95|935.15|942.95|935.15|942.75|934.95|4
1654832070000|2022-06-10 03:34:30|942.99|935.19|943|935.2|943|935.2|942.99|935.19|2
1654832080000|2022-06-10 03:34:40|943.02|935.22|943.02|935.22|943.02|935.22|943.02|935.22|1
1654832090000|2022-06-10 03:34:50|943.03|935.23|943.09|935.29|943.09|935.29|943.02|935.22|6
1654832100000|2022-06-10 03:35:00|943.1|935.3|943.1|935.3|943.1|935.3|943.1|935.3|1
1654832110000|2022-06-10 03:35:10|943.3|935.5|944|936.2|944.05|936.25|943.3|935.5|21
1654832120000|2022-06-10 03:35:20|944.11|936.31|944.67|936.87|944.83|937.03|944.06|936.26|16
1654832130000|2022-06-10 03:35:30|944.83|937.03|944.15|936.35|944.83|937.03|944.15|936.35|14
1654832140000|2022-06-10 03:35:40|944.1|936.3|943.43|935.63|944.11|936.31|943.43|935.63|12
1654832150000|2022-06-10 03:35:50|943.44|935.64|943.44|935.64|944.18|936.38|943.43|935.63|6
1654832160000|2022-06-10 03:36:00|943.54|935.74|943.54|935.74|943.54|935.74|943.54|935.74|1
1654832170000|2022-06-10 03:36:10|943.56|935.76|943.6|935.8|943.6|935.8|943.56|935.76|2
1654832180000|2022-06-10 03:36:20|943.61|935.81|943.61|935.81|943.61|935.81|943.61|935.81|1
1654832190000|2022-06-10 03:36:30|943.59|935.79|942.9|935.1|943.59|935.79|942.54|934.74|16
1654832200000|2022-06-10 03:36:40|942.91|935.11|942.59|934.79|943.11|935.31|942.48|934.68|16
1654832210000|2022-06-10 03:36:50|942.46|934.66|942.43|934.63|942.49|934.69|942.43|934.63|7
1654832220000|2022-06-10 03:37:00|942.49|934.69|942.49|934.69|942.49|934.69|942.48|934.68|3
1654832230000|2022-06-10 03:37:10|942.5|934.7|942.93|935.13|942.96|935.16|942.45|934.65|12
1654832240000|2022-06-10 03:37:20|943.08|935.28|943.15|935.35|943.15|935.35|943.08|935.28|5
1654832250000|2022-06-10 03:37:30|943.13|935.33|943.15|935.35|943.15|935.35|943.11|935.31|8
1654832260000|2022-06-10 03:37:40|943.17|935.37|943.19|935.39|943.19|935.39|943.15|935.35|3
1654832270000|2022-06-10 03:37:50|943.18|935.38|944.01|936.21|944.01|936.21|943.18|935.38|9
1654832280000|2022-06-10 03:38:00|944.1|936.3|943.25|935.45|944.11|936.31|943.23|935.43|17
1654832290000|2022-06-10 03:38:10|943.24|935.44|943.25|935.45|943.25|935.45|943.24|935.44|6
1654832300000|2022-06-10 03:38:20|943.23|935.43|943.92|936.12|943.92|936.12|943.2|935.4|13
1654832310000|2022-06-10 03:38:30|943.91|936.11|944.99|937.19|945.07|937.27|943.91|936.11|13
1654832320000|2022-06-10 03:38:40|945.07|937.27|944.36|936.56|945.1|937.3|944.35|936.55|17
1654832330000|2022-06-10 03:38:50|944.33|936.53|945|937.2|945|937.2|944.33|936.53|16
1654832340000|2022-06-10 03:39:00|944.88|937.08|944.33|936.53|945.02|937.22|944.32|936.52|14
1654832350000|2022-06-10 03:39:10|944.34|936.54|944.96|937.16|944.96|937.16|944.33|936.53|10
1654832360000|2022-06-10 03:39:20|944.99|937.19|945.18|937.38|945.18|937.38|944.99|937.19|11
1654832370000|2022-06-10 03:39:30|945.17|937.37|945.24|937.44|945.33|937.53|945.17|937.37|10
1654832380000|2022-06-10 03:39:40|945.3|937.5|945.3|937.5|945.3|937.5|945.3|937.5|1
1654832390000|2022-06-10 03:39:50|945.28|937.48|945.32|937.52|945.32|937.52|944.58|936.78|11
1654832400000|2022-06-10 03:40:00|945.15|937.35|944.49|936.69|945.18|937.38|944.46|936.66|7
1654832410000|2022-06-10 03:40:10|944.5|936.7|944.44|936.64|945.29|937.49|944.44|936.64|11
1654832420000|2022-06-10 03:40:20|944.45|936.65|944.78|936.98|945.19|937.39|944.45|936.65|11
1654832430000|2022-06-10 03:40:30|944.57|936.77|944.55|936.75|944.57|936.77|944.55|936.75|4
1654832440000|2022-06-10 03:40:40|944.57|936.77|944.37|936.57|945.19|937.39|944.36|936.56|14
1654832450000|2022-06-10 03:40:50|944.38|936.58|945.18|937.38|945.18|937.38|944.38|936.58|14
1654832460000|2022-06-10 03:41:00|945.16|937.36|945.11|937.31|945.16|937.36|945.11|937.31|2
1654832470000|2022-06-10 03:41:10|945.15|937.35|944.47|936.67|945.15|937.35|944.47|936.67|10
1654832480000|2022-06-10 03:41:20|944.53|936.73|944.55|936.75|944.55|936.75|944.53|936.73|2
1654832490000|2022-06-10 03:41:30|945.02|937.22|945.26|937.46|945.26|937.46|944.76|936.96|5
1654832500000|2022-06-10 03:41:40|945.03|937.23|944.85|937.05|945.11|937.31|944.36|936.56|9
1654832510000|2022-06-10 03:41:50|944.88|937.08|945.26|937.46|945.26|937.46|944.88|937.08|3
1654832520000|2022-06-10 03:42:00|945.06|937.26|944.96|937.16|945.26|937.46|944.96|937.16|6
1654832530000|2022-06-10 03:42:10|945.26|937.46|945.26|937.46|945.26|937.46|945.26|937.46|1
1654832540000|2022-06-10 03:42:20|945.08|937.28|945.24|937.44|945.24|937.44|945.08|937.28|2
1654832550000|2022-06-10 03:42:30|945.12|937.32|945.09|937.29|945.12|937.32|945.09|937.29|4
1654832560000|2022-06-10 03:42:40|945.23|937.43|946|938.2|946|938.2|945.23|937.43|11
1654832570000|2022-06-10 03:42:50|946.01|938.21|946.14|938.34|946.26|938.46|946.01|938.21|16
1654832580000|2022-06-10 03:43:00|946.28|938.48|946.22|938.42|946.38|938.58|946|938.2|15
1654832600000|2022-06-10 03:43:20|946.21|938.41|946.24|938.44|946.26|938.46|945.82|938.02|14
1654832610000|2022-06-10 03:43:30|946.26|938.46|946.46|938.66|947.02|939.22|946.26|938.46|17
1654832620000|2022-06-10 03:43:40|946.47|938.67|946.85|939.05|946.85|939.05|946.44|938.64|9
1654832630000|2022-06-10 03:43:50|946.72|938.92|946.81|939.01|946.85|939.05|946.72|938.92|7
1654832640000|2022-06-10 03:44:00|946.8|939|946.96|939.16|946.96|939.16|946.78|938.98|11
1654832650000|2022-06-10 03:44:10|946.89|939.09|947.28|939.48|947.28|939.48|946.89|939.09|9
1654832660000|2022-06-10 03:44:20|947.37|939.57|947.44|939.64|947.84|940.04|947.37|939.57|13
1654832670000|2022-06-10 03:44:30|947.43|939.63|947.36|939.56|947.48|939.68|947.22|939.42|18
1654832680000|2022-06-10 03:44:40|947.23|939.43|947.17|939.37|947.24|939.44|947.17|939.37|8
1654832690000|2022-06-10 03:44:50|947.2|939.4|947.18|939.38|947.21|939.41|947.18|939.38|5
1654832700000|2022-06-10 03:45:00|947.27|939.47|947.61|939.81|947.99|940.19|947.27|939.47|14
1654832710000|2022-06-10 03:45:10|947.85|940.05|948.24|940.44|948.24|940.44|947.85|940.05|14
1654832720000|2022-06-10 03:45:20|948.22|940.42|948.22|940.42|948.27|940.47|948.21|940.41|8
1654832730000|2022-06-10 03:45:30|948.2|940.4|948.22|940.42|948.22|940.42|948.2|940.4|2
1654832740000|2022-06-10 03:45:40|948.19|940.39|948.08|940.28|948.19|940.39|948.08|940.28|2
1654832750000|2022-06-10 03:45:50|948.03|940.23|947.35|939.55|948.03|940.23|947.31|939.51|14
1654832760000|2022-06-10 03:46:00|947.34|939.54|946.78|938.98|947.35|939.55|946.55|938.75|20
1654832770000|2022-06-10 03:46:10|946.77|938.97|946.23|938.43|946.77|938.97|945.98|938.18|12
1654832780000|2022-06-10 03:46:20|946.22|938.42|945.47|937.67|946.27|938.47|945.43|937.63|17
1654832790000|2022-06-10 03:46:30|945.48|937.68|945.4|937.6|945.48|937.68|945.4|937.6|4
1654832800000|2022-06-10 03:46:40|945.3|937.5|945.34|937.54|945.34|937.54|945.27|937.47|7
1654832810000|2022-06-10 03:46:50|945.42|937.62|945.42|937.62|945.45|937.65|945.42|937.62|5
1654832820000|2022-06-10 03:47:00|945.32|937.52|945.32|937.52|945.32|937.52|945.32|937.52|1
1654832830000|2022-06-10 03:47:10|945.31|937.51|944.31|936.51|945.31|937.51|944.31|936.51|18
1654832840000|2022-06-10 03:47:20|944.3|936.5|944.21|936.41|944.36|936.56|944.12|936.32|5
1654832850000|2022-06-10 03:47:30|944.19|936.39|944.35|936.55|944.37|936.57|944.19|936.39|10
1654832860000|2022-06-10 03:47:40|944.42|936.62|944.44|936.64|944.44|936.64|944.42|936.62|2
1654832880000|2022-06-10 03:48:00|944.47|936.67|944.45|936.65|944.47|936.67|944.45|936.65|2
1654832890000|2022-06-10 03:48:10|944.47|936.67|944.38|936.58|944.47|936.67|944.38|936.58|3
1654832900000|2022-06-10 03:48:20|944.45|936.65|944.38|936.58|944.45|936.65|944.38|936.58|2
1654832910000|2022-06-10 03:48:30|944.45|936.65|944.35|936.55|944.45|936.65|944.35|936.55|4
1654832920000|2022-06-10 03:48:40|944.34|936.54|944.32|936.52|944.34|936.54|944.32|936.52|3
1654832930000|2022-06-10 03:48:50|944.26|936.46|944.24|936.44|944.26|936.46|944.1|936.3|4
1654832940000|2022-06-10 03:49:00|944.23|936.43|944.22|936.42|944.24|936.44|944.22|936.42|4
1654832950000|2022-06-10 03:49:10|944.23|936.43|944.22|936.42|944.23|936.43|944.22|936.42|2
1654832960000|2022-06-10 03:49:20|944.28|936.48|944.23|936.43|944.28|936.48|944.23|936.43|4
1654832970000|2022-06-10 03:49:30|944.28|936.48|944.23|936.43|944.28|936.48|944.23|936.43|6
1654832980000|2022-06-10 03:49:40|944.28|936.48|944.28|936.48|944.28|936.48|944.28|936.48|1
1654832990000|2022-06-10 03:49:50|944.15|936.35|944.76|936.96|944.93|937.13|944.15|936.35|16
1654833000000|2022-06-10 03:50:00|944.75|936.95|944.36|936.56|944.76|936.96|944.36|936.56|8
1654833010000|2022-06-10 03:50:10|944.28|936.48|943.14|935.34|944.28|936.48|943.11|935.31|13
1654833020000|2022-06-10 03:50:20|943.12|935.32|943.14|935.34|943.14|935.34|943.12|935.32|2
1654833030000|2022-06-10 03:50:30|943.15|935.35|942.56|934.76|943.15|935.35|942.4|934.6|7
1654833040000|2022-06-10 03:50:40|942.65|934.85|942.43|934.63|942.65|934.85|942.36|934.56|10
1654833050000|2022-06-10 03:50:50|942.44|934.64|942.34|934.54|942.44|934.64|942.22|934.42|12
1654833060000|2022-06-10 03:51:00|942.33|934.53|942.31|934.51|942.33|934.53|942.26|934.46|7
1654833070000|2022-06-10 03:51:10|942.32|934.52|943.25|935.45|943.79|935.99|942.26|934.46|21
1654833080000|2022-06-10 03:51:20|943.24|935.44|943.24|935.44|943.91|936.11|943.19|935.39|13
1654833090000|2022-06-10 03:51:30|943.26|935.46|943.5|935.7|943.51|935.71|943.26|935.46|9
1654833100000|2022-06-10 03:51:40|943.48|935.68|943.28|935.48|943.5|935.7|943.15|935.35|9
1654833110000|2022-06-10 03:51:50|943.33|935.53|943.47|935.67|943.47|935.67|943.33|935.53|2
1654833120000|2022-06-10 03:52:00|943.44|935.64|943.37|935.57|943.45|935.65|943.37|935.57|8
1654833130000|2022-06-10 03:52:10|943.39|935.59|943.32|935.52|943.39|935.59|943.32|935.52|3
1654833140000|2022-06-10 03:52:20|943.28|935.48|943.28|935.48|943.28|935.48|943.28|935.48|1
1654833150000|2022-06-10 03:52:30|943.32|935.52|943.32|935.52|943.32|935.52|943.32|935.52|1
1654833160000|2022-06-10 03:52:40|943.35|935.55|943.33|935.53|943.35|935.55|943.27|935.47|5
1654833170000|2022-06-10 03:52:50|943.24|935.44|943.23|935.43|943.24|935.44|943.23|935.43|2
1654833180000|2022-06-10 03:53:00|943.22|935.42|943.16|935.36|943.22|935.42|943.14|935.34|5
1654833190000|2022-06-10 03:53:10|943.17|935.37|943.19|935.39|943.2|935.4|943.17|935.37|4
1654833200000|2022-06-10 03:53:20|943.23|935.43|943.23|935.43|943.23|935.43|943.23|935.43|1
1654833210000|2022-06-10 03:53:30|943.22|935.42|943.22|935.42|943.22|935.42|943.22|935.42|1
1654833220000|2022-06-10 03:53:40|943.23|935.43|943.2|935.4|943.23|935.43|943.2|935.4|3
1654833230000|2022-06-10 03:53:50|943.18|935.38|943.2|935.4|943.2|935.4|943.18|935.38|3
1654833240000|2022-06-10 03:54:00|943.19|935.39|943.21|935.41|943.22|935.42|943.19|935.39|4
1654833250000|2022-06-10 03:54:10|943.23|935.43|943.21|935.41|943.23|935.43|943.21|935.41|4
1654833260000|2022-06-10 03:54:20|943.23|935.43|942.93|935.13|943.23|935.43|942.36|934.56|22
1654833270000|2022-06-10 03:54:30|942.97|935.17|942.43|934.63|942.97|935.17|942.43|934.63|11
1654833280000|2022-06-10 03:54:40|942.46|934.66|942.92|935.12|942.95|935.15|942.46|934.66|8
1654833290000|2022-06-10 03:54:50|942.93|935.13|942.93|935.13|942.97|935.17|942.92|935.12|5
1654833300000|2022-06-10 03:55:00|942.97|935.17|942.97|935.17|943.05|935.25|942.97|935.17|7
1654833310000|2022-06-10 03:55:10|943.01|935.21|942.96|935.16|943.06|935.26|942.96|935.16|6
1654833320000|2022-06-10 03:55:20|942.94|935.14|942.45|934.65|942.94|935.14|942.44|934.64|7
1654833350000|2022-06-10 03:55:50|942.47|934.67|942.45|934.65|943.02|935.22|942.45|934.65|8
1654833360000|2022-06-10 03:56:00|942.43|934.63|941.72|933.92|942.49|934.69|941.72|933.92|14
1654833370000|2022-06-10 03:56:10|941.77|933.97|941.37|933.57|941.9|934.1|941.37|933.57|12
1654833380000|2022-06-10 03:56:20|941.42|933.62|941.36|933.56|941.42|933.62|941.35|933.55|5
1654833390000|2022-06-10 03:56:30|941.42|933.62|941.39|933.59|941.42|933.62|941.39|933.59|2
1654833400000|2022-06-10 03:56:40|941.38|933.58|941.38|933.58|941.38|933.58|941.38|933.58|1
1654833410000|2022-06-10 03:56:50|941.37|933.57|941.37|933.57|941.37|933.57|941.36|933.56|3
1654833420000|2022-06-10 03:57:00|941.46|933.66|941.44|933.64|941.46|933.66|941.44|933.64|2
1654833430000|2022-06-10 03:57:10|941.46|933.66|940.52|932.72|941.46|933.66|940.52|932.72|11
1654833440000|2022-06-10 03:57:20|940.57|932.77|940.51|932.71|940.65|932.85|940.51|932.71|7
1654833450000|2022-06-10 03:57:30|940.5|932.7|941.22|933.42|941.26|933.46|940.5|932.7|14
1654833460000|2022-06-10 03:57:40|941.27|933.47|941.24|933.44|941.27|933.47|941.24|933.44|5
1654833470000|2022-06-10 03:57:50|941.28|933.48|941.24|933.44|941.28|933.48|941.24|933.44|3
1654833480000|2022-06-10 03:58:00|941.28|933.48|941.35|933.55|941.38|933.58|941.22|933.42|12
1654833490000|2022-06-10 03:58:10|941.31|933.51|941.33|933.53|941.4|933.6|941.3|933.5|4
1654833500000|2022-06-10 03:58:20|941.4|933.6|941.4|933.6|941.4|933.6|941.4|933.6|1
1654833510000|2022-06-10 03:58:30|941.33|933.53|941.41|933.61|941.41|933.61|941.33|933.53|3
1654833520000|2022-06-10 03:58:40|941.22|933.42|941.34|933.54|941.34|933.54|941.16|933.36|5
1654833530000|2022-06-10 03:58:50|941.32|933.52|941.19|933.39|941.32|933.52|941.18|933.38|3
1654833540000|2022-06-10 03:59:00|941.17|933.37|941.36|933.56|941.36|933.56|941.17|933.37|6
1654833550000|2022-06-10 03:59:10|941.31|933.51|941.36|933.56|941.36|933.56|941.31|933.51|2
1654833560000|2022-06-10 03:59:20|941.35|933.55|941.3|933.5|941.36|933.56|941.17|933.37|8
1654833570000|2022-06-10 03:59:30|941.17|933.37|940.67|932.87|941.17|933.37|940.55|932.75|11
1654833580000|2022-06-10 03:59:40|940.66|932.86|940.64|932.84|940.68|932.88|940.64|932.84|5
1654833590000|2022-06-10 03:59:50|940.62|932.82|940.62|932.82|940.65|932.85|940.62|932.82|9
1654833600000|2022-06-10 04:00:00|940.63|932.83|941.24|933.44|941.33|933.53|940.52|932.72|10
1654833610000|2022-06-10 04:00:10|941.23|933.43|941.26|933.46|941.26|933.46|941.18|933.38|5
1654833620000|2022-06-10 04:00:20|941.19|933.39|941.19|933.39|941.26|933.46|941.19|933.39|3
1654833630000|2022-06-10 04:00:30|941.14|933.34|941.18|933.38|941.25|933.45|941.14|933.34|4
1654833640000|2022-06-10 04:00:40|941.21|933.41|941.16|933.36|941.35|933.55|941.13|933.33|11
1654833650000|2022-06-10 04:00:50|941.22|933.42|941.29|933.49|941.29|933.49|941.16|933.36|8
1654833660000|2022-06-10 04:01:00|941.3|933.5|941.3|933.5|941.31|933.51|941.24|933.44|5
1654833670000|2022-06-10 04:01:10|941.24|933.44|940.65|932.85|941.31|933.51|940.61|932.81|9
1654833680000|2022-06-10 04:01:20|940.69|932.89|940.5|932.7|940.69|932.89|940.5|932.7|10
1654833690000|2022-06-10 04:01:30|940.52|932.72|940.52|932.72|940.52|932.72|940.52|932.72|1
1654833700000|2022-06-10 04:01:40|940.53|932.73|940.63|932.83|940.63|932.83|940.52|932.72|6
1654833710000|2022-06-10 04:01:50|940.56|932.76|940.66|932.86|940.66|932.86|940.56|932.76|3
1654833720000|2022-06-10 04:02:00|940.62|932.82|940.66|932.86|940.66|932.86|940.62|932.82|2
1654833730000|2022-06-10 04:02:10|940.6|932.8|940.6|932.8|940.64|932.84|940.6|932.8|5
1654833740000|2022-06-10 04:02:20|940.64|932.84|940.64|932.84|940.64|932.84|940.6|932.8|3
1654833750000|2022-06-10 04:02:30|940.63|932.83|940.64|932.84|940.64|932.84|940.63|932.83|2
1654833760000|2022-06-10 04:02:40|940.62|932.82|940.41|932.61|940.63|932.83|940.4|932.6|8
1654833770000|2022-06-10 04:02:50|940.4|932.6|940.45|932.65|940.45|932.65|940.38|932.58|8
1654833780000|2022-06-10 04:03:00|940.57|932.77|939.34|931.54|940.57|932.77|939.34|931.54|16
1654833790000|2022-06-10 04:03:10|939.32|931.52|938.98|931.18|939.34|931.54|938.98|931.18|21
1654833800000|2022-06-10 04:03:20|938.97|931.17|938.37|930.57|938.99|931.19|938.37|930.57|16
1654833810000|2022-06-10 04:03:30|938.36|930.56|938.41|930.61|939.11|931.31|938.36|930.56|17
1654833820000|2022-06-10 04:03:40|938.33|930.53|938.37|930.57|938.4|930.6|938.33|930.53|11
1654833830000|2022-06-10 04:03:50|938.34|930.54|938.43|930.63|938.45|930.65|938.28|930.48|14
1654833840000|2022-06-10 04:04:00|938.44|930.64|938.79|930.99|939.4|931.6|938.39|930.59|21
1654833850000|2022-06-10 04:04:10|938.52|930.72|938.3|930.5|938.54|930.74|938.25|930.45|15
1654833860000|2022-06-10 04:04:20|938.33|930.53|939.05|931.25|939.19|931.39|938.33|930.53|11
1654833870000|2022-06-10 04:04:30|939.1|931.3|939.16|931.36|939.16|931.36|939.1|931.3|3
1654833880000|2022-06-10 04:04:40|939.15|931.35|939.1|931.3|939.16|931.36|939.1|931.3|3
1654833890000|2022-06-10 04:04:50|939.11|931.31|939.11|931.31|939.12|931.32|939.05|931.25|5
1654833900000|2022-06-10 04:05:00|939.12|931.32|939.06|931.26|939.13|931.33|939.06|931.26|8
1654833940000|2022-06-10 04:05:40|939.18|931.38|939.2|931.4|939.21|931.41|939.13|931.33|5
1654833950000|2022-06-10 04:05:50|939.28|931.48|939.17|931.37|939.28|931.48|939.17|931.37|3
1654833960000|2022-06-10 04:06:00|939.06|931.26|939.34|931.54|939.34|931.54|939.03|931.23|6
1654833970000|2022-06-10 04:06:10|939.13|931.33|939.1|931.3|939.13|931.33|939.1|931.3|2
1654833980000|2022-06-10 04:06:20|939.11|931.31|939.12|931.32|939.12|931.32|939.11|931.31|2
1654834000000|2022-06-10 04:06:40|939.15|931.35|939.15|931.35|939.23|931.43|939.15|931.35|5
1654834010000|2022-06-10 04:06:50|939.16|931.36|939.18|931.38|939.27|931.47|939.16|931.36|6
1654834020000|2022-06-10 04:07:00|939.2|931.4|939.28|931.48|939.29|931.49|939.2|931.4|11
1654834030000|2022-06-10 04:07:10|939.27|931.47|939.29|931.49|939.29|931.49|939.27|931.47|3
1654834040000|2022-06-10 04:07:20|939.27|931.47|939.19|931.39|939.27|931.47|939.19|931.39|3
1654834050000|2022-06-10 04:07:30|939.17|931.37|939.14|931.34|939.23|931.43|939.14|931.34|7
1654834060000|2022-06-10 04:07:40|939.17|931.37|939.2|931.4|939.21|931.41|939.14|931.34|8
1654834070000|2022-06-10 04:07:50|939.21|931.41|939.17|931.37|939.21|931.41|939.15|931.35|4
1654834080000|2022-06-10 04:08:00|939.18|931.38|939.2|931.4|939.2|931.4|939.15|931.35|7
1654834090000|2022-06-10 04:08:10|939.21|931.41|939.19|931.39|939.23|931.43|939.19|931.39|5
1654834110000|2022-06-10 04:08:30|939.2|931.4|939|931.2|939.2|931.4|939|931.2|8
1654834120000|2022-06-10 04:08:40|938.99|931.19|938.4|930.6|938.99|931.19|938.37|930.57|10
1654834130000|2022-06-10 04:08:50|938.41|930.61|938.27|930.47|938.41|930.61|938.27|930.47|7
1654834140000|2022-06-10 04:09:00|938.24|930.44|937.95|930.15|938.24|930.44|937.62|929.82|14
1654834150000|2022-06-10 04:09:10|938.15|930.35|938.34|930.54|938.34|930.54|938.1|930.3|11
1654834160000|2022-06-10 04:09:20|938.28|930.48|938.28|930.48|938.28|930.48|938.27|930.47|5
1654834170000|2022-06-10 04:09:30|938.27|930.47|938.33|930.53|938.33|930.53|938.27|930.47|5
1654834190000|2022-06-10 04:09:50|938.34|930.54|939.31|931.51|939.31|931.51|938.34|930.54|8
1654834200000|2022-06-10 04:10:00|939.29|931.49|939.29|931.49|939.29|931.49|939.29|931.49|1
1654834210000|2022-06-10 04:10:10|939.25|931.45|938.74|930.94|939.25|931.45|938.44|930.64|8
1654834220000|2022-06-10 04:10:20|938.86|931.06|939.27|931.47|939.27|931.47|938.86|931.06|7
1654834230000|2022-06-10 04:10:30|939.02|931.22|938.4|930.6|939.2|931.4|938.4|930.6|5
1654834240000|2022-06-10 04:10:40|938.38|930.58|938.27|930.47|938.41|930.61|938.22|930.42|12
1654834250000|2022-06-10 04:10:50|938.31|930.51|937.38|929.58|938.31|930.51|937.37|929.57|21
1654834260000|2022-06-10 04:11:00|937.34|929.54|937.52|929.72|937.52|929.72|937.34|929.54|8
1654834270000|2022-06-10 04:11:10|937.43|929.63|937.43|929.63|937.43|929.63|937.39|929.59|6
1654834280000|2022-06-10 04:11:20|937.47|929.67|937.44|929.64|937.49|929.69|937.43|929.63|7
1654834290000|2022-06-10 04:11:30|937.41|929.61|937.39|929.59|937.44|929.64|937.39|929.59|4
1654834300000|2022-06-10 04:11:40|937.44|929.64|937.47|929.67|937.47|929.67|937.39|929.59|4
1654834310000|2022-06-10 04:11:50|937.54|929.74|937.45|929.65|937.54|929.74|937.44|929.64|3
1654834320000|2022-06-10 04:12:00|937.41|929.61|937.36|929.56|937.41|929.61|937.34|929.54|6
1654834330000|2022-06-10 04:12:10|937.26|929.46|937.3|929.5|937.3|929.5|937.26|929.46|2
1654834340000|2022-06-10 04:12:20|937.28|929.48|937.38|929.58|937.38|929.58|937.28|929.48|5
1654834350000|2022-06-10 04:12:30|937.43|929.63|937.43|929.63|937.44|929.64|937.38|929.58|4
1654834360000|2022-06-10 04:12:40|937.44|929.64|937.46|929.66|937.46|929.66|937.44|929.64|2
1654834370000|2022-06-10 04:12:50|937.51|929.71|937.51|929.71|937.51|929.71|937.51|929.71|1
1654834380000|2022-06-10 04:13:00|937.77|929.97|938.26|930.46|938.31|930.51|937.77|929.97|10
1654834390000|2022-06-10 04:13:10|938.06|930.26|938.11|930.31|938.11|930.31|938.03|930.23|9
1654834400000|2022-06-10 04:13:20|938.13|930.33|938.13|930.33|938.13|930.33|938.13|930.33|1
1654834420000|2022-06-10 04:13:40|937.75|929.95|937.58|929.78|938.29|930.49|937.54|929.74|14
1654834430000|2022-06-10 04:13:50|937.57|929.77|937.6|929.8|937.6|929.8|937.57|929.77|2
1654834440000|2022-06-10 04:14:00|937.65|929.85|937.91|930.11|938.01|930.21|937.65|929.85|17
1654834450000|2022-06-10 04:14:10|937.96|930.16|938.01|930.21|938.01|930.21|937.91|930.11|7
1654834460000|2022-06-10 04:14:20|937.99|930.19|937.58|929.78|937.99|930.19|937.52|929.72|6
1654834470000|2022-06-10 04:14:30|937.54|929.74|936.96|929.16|937.58|929.78|936.95|929.15|10
1654834480000|2022-06-10 04:14:40|936.97|929.17|936.83|929.03|936.97|929.17|936.82|929.02|9
1654834490000|2022-06-10 04:14:50|936.81|929.01|935.48|927.68|936.81|929.01|935.47|927.67|15
1654834500000|2022-06-10 04:15:00|935.37|927.57|935.37|927.57|935.4|927.6|935.34|927.54|17
1654834510000|2022-06-10 04:15:10|935.34|927.54|935.28|927.48|935.37|927.57|935.28|927.48|4
1654834520000|2022-06-10 04:15:20|935.33|927.53|934.69|926.89|935.35|927.55|933.66|925.86|22
1654834530000|2022-06-10 04:15:30|934.73|926.93|935.04|927.24|935.05|927.25|934.73|926.93|11
1654834540000|2022-06-10 04:15:40|935.05|927.25|935|927.2|935.12|927.32|935|927.2|10
1654834550000|2022-06-10 04:15:50|934.94|927.14|935.18|927.38|935.2|927.4|934.93|927.13|11
1654834560000|2022-06-10 04:16:00|935.2|927.4|935.15|927.35|935.2|927.4|935.07|927.27|12
1654834570000|2022-06-10 04:16:10|935.14|927.34|935.16|927.36|935.16|927.36|935.14|927.34|2
1654834580000|2022-06-10 04:16:20|935.17|927.37|935.16|927.36|935.17|927.37|935.16|927.36|2
1654834590000|2022-06-10 04:16:30|935.21|927.41|935.97|928.17|935.98|928.18|935.21|927.41|12
1654834600000|2022-06-10 04:16:40|936.03|928.23|936.04|928.24|936.07|928.27|936.02|928.22|7
1654834620000|2022-06-10 04:17:00|936.06|928.26|935.31|927.51|936.06|928.26|935.3|927.5|8
1654834630000|2022-06-10 04:17:10|935.3|927.5|935.35|927.55|935.35|927.55|935.3|927.5|4
1654834640000|2022-06-10 04:17:20|935.3|927.5|935.35|927.55|935.35|927.55|935.3|927.5|2
1654834650000|2022-06-10 04:17:30|935.29|927.49|935.03|927.23|935.45|927.65|935.03|927.23|8
1654834660000|2022-06-10 04:17:40|934.95|927.15|935.18|927.38|935.37|927.57|934.7|926.9|15
1654834680000|2022-06-10 04:18:00|935.2|927.4|935.2|927.4|935.2|927.4|935.2|927.4|1
1654834690000|2022-06-10 04:18:10|935.22|927.42|935.29|927.49|935.41|927.61|935.2|927.4|12
1654834700000|2022-06-10 04:18:20|935.28|927.48|935.35|927.55|935.35|927.55|935.28|927.48|3
1654834710000|2022-06-10 04:18:30|935.34|927.54|935.31|927.51|935.34|927.54|935.28|927.48|4
1654834720000|2022-06-10 04:18:40|935.26|927.46|935.32|927.52|935.44|927.64|935.16|927.36|10
1654834730000|2022-06-10 04:18:50|935.31|927.51|934.48|926.68|935.31|927.51|934.48|926.68|13
1654834740000|2022-06-10 04:19:00|934.5|926.7|934.8|927|934.8|927|934.48|926.68|8
1654834750000|2022-06-10 04:19:10|934.81|927.01|934.75|926.95|934.82|927.02|934.75|926.95|3
1654834760000|2022-06-10 04:19:20|934.7|926.9|933.46|925.66|934.7|926.9|933.39|925.59|13
1654834770000|2022-06-10 04:19:30|933.48|925.68|933.38|925.58|933.48|925.68|933.35|925.55|11
1654834780000|2022-06-10 04:19:40|933.46|925.66|933.98|926.18|933.99|926.19|933.41|925.61|15
1654834790000|2022-06-10 04:19:50|933.96|926.16|933.37|925.57|933.96|926.16|933.37|925.57|9
1654834800000|2022-06-10 04:20:00|933.51|925.71|933.56|925.76|933.56|925.76|933.49|925.69|11
1654834810000|2022-06-10 04:20:10|933.55|925.75|933.47|925.67|933.56|925.76|933.38|925.58|7
1654834820000|2022-06-10 04:20:20|933.38|925.58|934.28|926.48|934.28|926.48|933.38|925.58|17
1654834830000|2022-06-10 04:20:30|934.29|926.49|934.27|926.47|934.29|926.49|934.26|926.46|9
1654834840000|2022-06-10 04:20:40|934.26|926.46|934.26|926.46|934.28|926.48|934.25|926.45|12
1654834850000|2022-06-10 04:20:50|934.25|926.45|934.26|926.46|934.26|926.46|933.39|925.59|16
1654834860000|2022-06-10 04:21:00|934.57|926.77|934.36|926.56|934.85|927.05|934.33|926.53|10
1654834870000|2022-06-10 04:21:10|934.35|926.55|933.86|926.06|934.44|926.64|933.86|926.06|15
1654834880000|2022-06-10 04:21:20|933.54|925.74|934.3|926.5|934.38|926.58|933.54|925.74|9
1654834890000|2022-06-10 04:21:30|934.31|926.51|934.26|926.46|934.31|926.51|934.23|926.43|9
1654834900000|2022-06-10 04:21:40|934.27|926.47|934.33|926.53|934.33|926.53|934.25|926.45|4
1654834910000|2022-06-10 04:21:50|934.34|926.54|934.34|926.54|934.34|926.54|934.34|926.54|1
1654834920000|2022-06-10 04:22:00|934.26|926.46|933.61|925.81|934.26|926.46|933.49|925.69|12
1654834930000|2022-06-10 04:22:10|933.55|925.75|933.46|925.66|933.62|925.82|933.46|925.66|7
1654834940000|2022-06-10 04:22:20|933.51|925.71|933.53|925.73|933.53|925.73|933.51|925.71|3
1654834950000|2022-06-10 04:22:30|933.56|925.76|933.54|925.74|933.56|925.76|933.45|925.65|4
1654834960000|2022-06-10 04:22:40|933.46|925.66|933.5|925.7|933.5|925.7|933.15|925.35|5
1654834970000|2022-06-10 04:22:50|933.51|925.71|933.54|925.74|933.56|925.76|933.5|925.7|5
1654834980000|2022-06-10 04:23:00|933.5|925.7|933.36|925.56|933.5|925.7|933.36|925.56|9
1654834990000|2022-06-10 04:23:10|933.37|925.57|933.49|925.69|933.49|925.69|933.37|925.57|6
1654835000000|2022-06-10 04:23:20|933.48|925.68|933.88|926.08|933.89|926.09|933.48|925.68|10
1654835010000|2022-06-10 04:23:30|933.89|926.09|933.5|925.7|933.91|926.11|933.5|925.7|11
1654835020000|2022-06-10 04:23:40|933.51|925.71|933.51|925.71|933.53|925.73|933.48|925.68|9
1654835030000|2022-06-10 04:23:50|933.49|925.69|933.51|925.71|933.53|925.73|933.49|925.69|3
1654835040000|2022-06-10 04:24:00|933.61|925.81|933.19|925.39|933.61|925.81|932.96|925.16|20
1654835050000|2022-06-10 04:24:10|933.13|925.33|934.44|926.64|934.44|926.64|932.65|924.85|26
1654835060000|2022-06-10 04:24:20|934.39|926.59|933.44|925.64|934.39|926.59|933.44|925.64|12
1654835070000|2022-06-10 04:24:30|933.43|925.63|933.25|925.45|933.72|925.92|933.13|925.33|17
1654835080000|2022-06-10 04:24:40|933.02|925.22|932.69|924.89|933.02|925.22|932.65|924.85|9
1654835090000|2022-06-10 04:24:50|932.68|924.88|932.62|924.82|932.83|925.03|932.55|924.75|13
1654835100000|2022-06-10 04:25:00|932.6|924.8|932.47|924.67|932.64|924.84|932.47|924.67|11
1654835110000|2022-06-10 04:25:10|932.52|924.72|932.45|924.65|932.52|924.72|932.44|924.64|6
1654835120000|2022-06-10 04:25:20|932.44|924.64|932.44|924.64|932.5|924.7|932.44|924.64|4
1654835130000|2022-06-10 04:25:30|932.47|924.67|932.44|924.64|932.47|924.67|932.44|924.64|2
1654835140000|2022-06-10 04:25:40|932.4|924.6|931.9|924.1|932.42|924.62|931.9|924.1|7
1654835150000|2022-06-10 04:25:50|932.13|924.33|931.97|924.17|932.13|924.33|931.95|924.15|9
1654835160000|2022-06-10 04:26:00|931.84|924.04|931.49|923.69|931.84|924.04|931.49|923.69|11
1654835170000|2022-06-10 04:26:10|931.47|923.67|930.49|922.69|931.47|923.67|930.47|922.67|20
1654835180000|2022-06-10 04:26:20|930.54|922.74|930.26|922.46|931.21|923.41|929.96|922.16|20
1654835190000|2022-06-10 04:26:30|930.12|922.32|930.45|922.65|930.74|922.94|930.07|922.27|20
1654835200000|2022-06-10 04:26:40|930.43|922.63|931.35|923.55|931.63|923.83|930.42|922.62|19
1654835210000|2022-06-10 04:26:50|931.34|923.54|930.26|922.46|931.49|923.69|929.71|921.91|31
1654835220000|2022-06-10 04:27:00|930.27|922.47|930.25|922.45|930.3|922.5|930.22|922.42|12
1654835230000|2022-06-10 04:27:10|930.3|922.5|930.31|922.51|930.31|922.51|930.25|922.45|4
1654835240000|2022-06-10 04:27:20|930.35|922.55|930.47|922.67|930.51|922.71|930.35|922.55|4
1654835250000|2022-06-10 04:27:30|930.48|922.68|930.49|922.69|930.53|922.73|930.39|922.59|9
1654835260000|2022-06-10 04:27:40|930.48|922.68|930.47|922.67|930.48|922.68|930.47|922.67|2
1654835270000|2022-06-10 04:27:50|930.46|922.66|930.15|922.35|930.59|922.79|930.15|922.35|16
1654835280000|2022-06-10 04:28:00|930.2|922.4|929.93|922.13|930.26|922.46|929.72|921.92|16
1654835290000|2022-06-10 04:28:10|929.96|922.16|930.22|922.42|930.22|922.42|929.96|922.16|7
1654835300000|2022-06-10 04:28:20|930.2|922.4|929.78|921.98|930.22|922.42|929.78|921.98|15
1654835310000|2022-06-10 04:28:30|929.82|922.02|929.59|921.79|930.11|922.31|929.54|921.74|21
1654835320000|2022-06-10 04:28:40|929.63|921.83|929.66|921.86|929.67|921.87|929.58|921.78|11
1654835330000|2022-06-10 04:28:50|929.65|921.85|929.68|921.88|929.74|921.94|929.59|921.79|10
1654835340000|2022-06-10 04:29:00|929.62|921.82|929.59|921.79|929.98|922.18|929.58|921.78|15
1654835350000|2022-06-10 04:29:10|929.6|921.8|930.28|922.48|930.33|922.53|929.6|921.8|21
1654835360000|2022-06-10 04:29:20|930.29|922.49|930.28|922.48|930.35|922.55|930.27|922.47|9
1654835370000|2022-06-10 04:29:30|930.29|922.49|930.46|922.66|930.47|922.67|930.27|922.47|5
1654835380000|2022-06-10 04:29:40|930.44|922.64|930.34|922.54|930.44|922.64|930.31|922.51|5
1654835390000|2022-06-10 04:29:50|930.4|922.6|930.21|922.41|930.4|922.6|930.21|922.41|5
1654835400000|2022-06-10 04:30:00|930.32|922.52|930.06|922.26|930.32|922.52|929.62|921.82|17
1654835410000|2022-06-10 04:30:10|930.79|922.99|930.54|922.74|931.09|923.29|930.47|922.67|13
1654835420000|2022-06-10 04:30:20|930.55|922.75|931.83|924.03|931.94|924.14|930.51|922.71|27
1654835430000|2022-06-10 04:30:30|931.82|924.02|931.7|923.9|931.82|924.02|931.42|923.62|8
1654835440000|2022-06-10 04:30:40|931.69|923.89|931.43|923.63|931.88|924.08|931.36|923.56|23
1654835450000|2022-06-10 04:30:50|931.48|923.68|931.44|923.64|931.48|923.68|931.43|923.63|9
1654835460000|2022-06-10 04:31:00|931.48|923.68|931.37|923.57|931.48|923.68|931.37|923.57|5
1654835470000|2022-06-10 04:31:10|931.33|923.53|931.33|923.53|931.9|924.1|931.33|923.53|12
1654835480000|2022-06-10 04:31:20|931.34|923.54|932.07|924.27|932.07|924.27|931.34|923.54|19
1654835490000|2022-06-10 04:31:30|932.19|924.39|933.13|925.33|933.13|925.33|932.14|924.34|21
1654835500000|2022-06-10 04:31:40|933.11|925.31|933.37|925.57|933.81|926.01|932.47|924.67|24
1654835510000|2022-06-10 04:31:50|933.29|925.49|933.42|925.62|934.78|926.98|933.27|925.47|29
1654835520000|2022-06-10 04:32:00|933.43|925.63|933.25|925.45|934.29|926.49|933.22|925.42|28
1654835530000|2022-06-10 04:32:10|933.27|925.47|933.41|925.61|933.49|925.69|933.24|925.44|9
1654835540000|2022-06-10 04:32:20|933.2|925.4|933.19|925.39|933.2|925.4|933.19|925.39|2
1654835550000|2022-06-10 04:32:30|933.2|925.4|933.26|925.46|933.39|925.59|933.19|925.39|9
1654835560000|2022-06-10 04:32:40|933.27|925.47|933.25|925.45|933.29|925.49|933.23|925.43|10
1654835570000|2022-06-10 04:32:50|933.23|925.43|933.23|925.43|933.27|925.47|933.23|925.43|3
1654835580000|2022-06-10 04:33:00|933.25|925.45|933.31|925.51|933.34|925.54|933.25|925.45|9
1654835590000|2022-06-10 04:33:10|933.33|925.53|932.63|924.83|933.33|925.53|932.63|924.83|12
1654835600000|2022-06-10 04:33:20|932.78|924.98|933.12|925.32|933.2|925.4|932.78|924.98|13
1654835610000|2022-06-10 04:33:30|933.07|925.27|933.16|925.36|933.17|925.37|933.07|925.27|5
1654835620000|2022-06-10 04:33:40|933.14|925.34|933.14|925.34|933.14|925.34|933.14|925.34|1
1654835630000|2022-06-10 04:33:50|932.42|924.62|933.88|926.08|933.88|926.08|932.37|924.57|23
1654835640000|2022-06-10 04:34:00|934.01|926.21|933.42|925.62|934.16|926.36|933.36|925.56|28
1654835650000|2022-06-10 04:34:10|933.41|925.61|933.34|925.54|933.51|925.71|933.25|925.45|7
1654835660000|2022-06-10 04:34:20|933.32|925.52|933.23|925.43|933.33|925.53|933.18|925.38|6
1654835670000|2022-06-10 04:34:30|933.29|925.49|933.29|925.49|933.29|925.49|933.29|925.49|1
1654835680000|2022-06-10 04:34:40|933.2|925.4|932.6|924.8|933.29|925.49|932.55|924.75|6
1654835690000|2022-06-10 04:34:50|932.61|924.81|933|925.2|933|925.2|932.61|924.81|11
1654835700000|2022-06-10 04:35:00|933.03|925.23|932.88|925.08|933.03|925.23|932.85|925.05|6
1654835710000|2022-06-10 04:35:10|932.93|925.13|932.62|924.82|933.06|925.26|932.62|924.82|19
1654835720000|2022-06-10 04:35:20|932.6|924.8|932.1|924.3|932.62|924.82|931.69|923.89|19
1654835730000|2022-06-10 04:35:30|932.12|924.32|932.98|925.18|932.99|925.19|932.12|924.32|18
1654835740000|2022-06-10 04:35:40|932.9|925.1|932.34|924.54|932.9|925.1|932.34|924.54|12
1654835750000|2022-06-10 04:35:50|932.4|924.6|932.26|924.46|932.4|924.6|932.26|924.46|9
1654835760000|2022-06-10 04:36:00|932.31|924.51|932.18|924.38|932.38|924.58|932.17|924.37|11
1654835770000|2022-06-10 04:36:10|932.11|924.31|932.19|924.39|932.29|924.49|932.1|924.3|11
1654835780000|2022-06-10 04:36:20|932.15|924.35|931.41|923.61|932.28|924.48|931.29|923.49|13
1654835790000|2022-06-10 04:36:30|931.47|923.67|931.1|923.3|931.47|923.67|930.91|923.11|19
1654835800000|2022-06-10 04:36:40|931.13|923.33|931.25|923.45|931.25|923.45|931.1|923.3|6
1654835810000|2022-06-10 04:36:50|931.26|923.46|931.24|923.44|931.26|923.46|930.93|923.13|5
1654835820000|2022-06-10 04:37:00|931.18|923.38|931.2|923.4|931.2|923.4|930.93|923.13|7
1654835830000|2022-06-10 04:37:10|931.22|923.42|930.43|922.63|931.31|923.51|930.39|922.59|23
1654835840000|2022-06-10 04:37:20|930.4|922.6|931.07|923.27|931.07|923.27|929.82|922.02|19
1654835850000|2022-06-10 04:37:30|931.19|923.39|931.9|924.1|931.9|924.1|931.19|923.39|14
1654835860000|2022-06-10 04:37:40|931.91|924.11|931.47|923.67|932.05|924.25|931.46|923.66|12
1654835870000|2022-06-10 04:37:50|931.46|923.66|931.47|923.67|931.5|923.7|931.46|923.66|5
1654835880000|2022-06-10 04:38:00|931.4|923.6|931.32|923.52|931.4|923.6|931.16|923.36|7
1654835890000|2022-06-10 04:38:10|931.27|923.47|931.23|923.43|931.29|923.49|931.23|923.43|5
1654835900000|2022-06-10 04:38:20|931.29|923.49|931.29|923.49|931.37|923.57|931.2|923.4|13
1654835910000|2022-06-10 04:38:30|931.3|923.5|931.87|924.07|932.02|924.22|931.29|923.49|11
1654835920000|2022-06-10 04:38:40|931.95|924.15|931.64|923.84|932.16|924.36|931.36|923.56|16
1654835930000|2022-06-10 04:38:50|931.63|923.83|931.44|923.64|932.02|924.22|931.31|923.51|13
1654835940000|2022-06-10 04:39:00|931.3|923.5|931.34|923.54|931.43|923.63|931.25|923.45|10
1654835950000|2022-06-10 04:39:10|931.36|923.56|931.31|923.51|931.38|923.58|931.29|923.49|9
1654835960000|2022-06-10 04:39:20|931.34|923.54|932.15|924.35|932.15|924.35|931.34|923.54|11
1654835970000|2022-06-10 04:39:30|932.14|924.34|932.05|924.25|932.14|924.34|931.63|923.83|15
1654835980000|2022-06-10 04:39:40|932.16|924.36|933.07|925.27|933.08|925.28|932.16|924.36|12
1654835990000|2022-06-10 04:39:50|933.08|925.28|933.12|925.32|933.16|925.36|933.07|925.27|11
1654836000000|2022-06-10 04:40:00|933.06|925.26|933.02|925.22|933.16|925.36|932.89|925.09|12
1654836010000|2022-06-10 04:40:10|932.89|925.09|932.62|924.82|933.04|925.24|932.2|924.4|11
1654836020000|2022-06-10 04:40:20|932.72|924.92|932.63|924.83|932.72|924.92|932.62|924.82|10
1654836030000|2022-06-10 04:40:30|932.64|924.84|932.64|924.84|932.73|924.93|932.64|924.84|3
1654836040000|2022-06-10 04:40:40|932.73|924.93|932.79|924.99|932.81|925.01|932.62|924.82|9
1654836050000|2022-06-10 04:40:50|932.74|924.94|933.19|925.39|933.19|925.39|932.74|924.94|15
1654836060000|2022-06-10 04:41:00|933.18|925.38|933.3|925.5|933.3|925.5|933.18|925.38|7
1654836070000|2022-06-10 04:41:10|933.25|925.45|933.26|925.46|933.31|925.51|933.22|925.42|12
1654836080000|2022-06-10 04:41:20|933.27|925.47|933.28|925.48|933.81|926.01|933.24|925.44|12
1654836090000|2022-06-10 04:41:30|933.29|925.49|933.37|925.57|933.37|925.57|933.29|925.49|6
1654836100000|2022-06-10 04:41:40|933.38|925.58|933.4|925.6|933.93|926.13|933.28|925.48|11
1654836110000|2022-06-10 04:41:50|933.41|925.61|933.35|925.55|933.48|925.68|933.32|925.52|14
1654836120000|2022-06-10 04:42:00|933.34|925.54|933.33|925.53|933.42|925.62|933.23|925.43|13
1654836130000|2022-06-10 04:42:10|933.3|925.5|934.07|926.27|934.15|926.35|933.3|925.5|11
1654836140000|2022-06-10 04:42:20|934.08|926.28|934.23|926.43|934.23|926.43|934.08|926.28|6
1654836150000|2022-06-10 04:42:30|934.21|926.41|934.16|926.36|934.21|926.41|934.14|926.34|8
1654836160000|2022-06-10 04:42:40|934.18|926.38|934.08|926.28|934.18|926.38|934.06|926.26|12
1654836170000|2022-06-10 04:42:50|933.94|926.14|933.88|926.08|933.95|926.15|933.87|926.07|11
1654836180000|2022-06-10 04:43:00|933.89|926.09|934.04|926.24|934.09|926.29|933.89|926.09|7
1654836190000|2022-06-10 04:43:10|934.03|926.23|934.1|926.3|934.1|926.3|934.03|926.23|11
1654836200000|2022-06-10 04:43:20|934.12|926.32|934.28|926.48|934.28|926.48|934.12|926.32|8
1654836210000|2022-06-10 04:43:30|934.23|926.43|934.22|926.42|934.23|926.43|934.22|926.42|2
1654836220000|2022-06-10 04:43:40|934.23|926.43|934.24|926.44|934.24|926.44|934.23|926.43|2
1654836230000|2022-06-10 04:43:50|934.27|926.47|934.38|926.58|934.38|926.58|934.26|926.46|7
1654836240000|2022-06-10 04:44:00|934.39|926.59|934.35|926.55|934.4|926.6|934.3|926.5|11
1654836250000|2022-06-10 04:44:10|934.36|926.56|934.34|926.54|934.37|926.57|934.26|926.46|8
1654836260000|2022-06-10 04:44:20|934.39|926.59|934.3|926.5|934.39|926.59|934.3|926.5|9
1654836270000|2022-06-10 04:44:30|934.29|926.49|934.29|926.49|934.29|926.49|934.24|926.44|4
1654836280000|2022-06-10 04:44:40|934.27|926.47|934.27|926.47|934.27|926.47|934.26|926.46|5
1654836290000|2022-06-10 04:44:50|934.28|926.48|934.29|926.49|934.29|926.49|934.28|926.48|2
1654836300000|2022-06-10 04:45:00|934.3|926.5|934.32|926.52|934.35|926.55|934.3|926.5|5
1654836310000|2022-06-10 04:45:10|934.37|926.57|934.37|926.57|934.37|926.57|934.37|926.57|1
1654836320000|2022-06-10 04:45:20|934.32|926.52|934.3|926.5|934.37|926.57|934.3|926.5|4
1654836340000|2022-06-10 04:45:40|934.31|926.51|934.31|926.51|934.31|926.51|934.31|926.51|1
1654836350000|2022-06-10 04:45:50|934.2|926.4|934.2|926.4|934.2|926.4|934.2|926.4|1
1654836360000|2022-06-10 04:46:00|934.31|926.51|934.31|926.51|934.37|926.57|934.31|926.51|3
1654836370000|2022-06-10 04:46:10|934.37|926.57|935.14|927.34|935.14|927.34|934.12|926.32|12
1654836380000|2022-06-10 04:46:20|935.16|927.36|935.96|928.16|935.96|928.16|935.16|927.36|24
1654836390000|2022-06-10 04:46:30|935.91|928.11|936.11|928.31|936.14|928.34|935.87|928.07|15
1654836400000|2022-06-10 04:46:40|936.08|928.28|935.77|927.97|936.08|928.28|935.75|927.95|10
1654836410000|2022-06-10 04:46:50|935.9|928.1|936.1|928.3|936.1|928.3|935.77|927.97|10
1654836420000|2022-06-10 04:47:00|936.26|928.46|936.12|928.32|936.33|928.53|936.1|928.3|12
1654836430000|2022-06-10 04:47:10|936.1|928.3|935.88|928.08|936.25|928.45|935.8|928|14
1654836440000|2022-06-10 04:47:20|935.92|928.12|935.39|927.59|935.92|928.12|935.31|927.51|22
1654836450000|2022-06-10 04:47:30|935.38|927.58|936.01|928.21|936.01|928.21|935.38|927.58|17
1654836460000|2022-06-10 04:47:40|936.07|928.27|935.79|927.99|936.17|928.37|935.79|927.99|6
1654836470000|2022-06-10 04:47:50|936.01|928.21|935.79|927.99|936.01|928.21|935.79|927.99|4
1654836480000|2022-06-10 04:48:00|935.65|927.85|935.38|927.58|935.65|927.85|935.38|927.58|4
1654836490000|2022-06-10 04:48:10|935.44|927.64|935.93|928.13|936.06|928.26|935.44|927.64|6
1654836510000|2022-06-10 04:48:30|935.97|928.17|935.97|928.17|935.97|928.17|935.97|928.17|1
1654836520000|2022-06-10 04:48:40|935.98|928.18|935.99|928.19|935.99|928.19|935.98|928.18|2
1654836530000|2022-06-10 04:48:50|936.02|928.22|935.54|927.74|936.02|928.22|935.54|927.74|5
1654836540000|2022-06-10 04:49:00|935.58|927.78|935.5|927.7|935.58|927.78|935.31|927.51|10
1654836550000|2022-06-10 04:49:10|935.49|927.69|935.48|927.68|935.49|927.69|935.41|927.61|4
1654836560000|2022-06-10 04:49:20|935.46|927.66|935.37|927.57|935.46|927.66|935.34|927.54|11
1654836580000|2022-06-10 04:49:40|935.35|927.55|935.38|927.58|935.38|927.58|935.35|927.55|2
1654836590000|2022-06-10 04:49:50|935.35|927.55|935.44|927.64|935.44|927.64|935.35|927.55|8
1654836600000|2022-06-10 04:50:00|935.38|927.58|936.03|928.23|936.03|928.23|935.38|927.58|12
1654836610000|2022-06-10 04:50:10|936.14|928.34|936.66|928.86|936.67|928.87|936.09|928.29|24
1654836620000|2022-06-10 04:50:20|936.67|928.87|936.32|928.52|936.67|928.87|936.29|928.49|14
1654836630000|2022-06-10 04:50:30|936.35|928.55|936.43|928.63|936.56|928.76|936.34|928.54|9
1654836640000|2022-06-10 04:50:40|936.39|928.59|936.23|928.43|936.46|928.66|936.22|928.42|16
1654836650000|2022-06-10 04:50:50|936.28|928.48|936.23|928.43|936.28|928.48|936.15|928.35|10
1654836660000|2022-06-10 04:51:00|936.27|928.47|936.37|928.57|936.37|928.57|936.2|928.4|8
1654836670000|2022-06-10 04:51:10|936.34|928.54|936.21|928.41|936.34|928.54|936.21|928.41|4
1654836680000|2022-06-10 04:51:20|936.14|928.34|936.13|928.33|936.24|928.44|936.13|928.33|12
1654836690000|2022-06-10 04:51:30|936.17|928.37|935.61|927.81|936.17|928.37|935.6|927.8|9
1654836700000|2022-06-10 04:51:40|935.59|927.79|935.56|927.76|935.61|927.81|935.56|927.76|7
1654836710000|2022-06-10 04:51:50|935.55|927.75|935.43|927.63|935.55|927.75|935.41|927.61|4
1654836720000|2022-06-10 04:52:00|935.47|927.67|935.4|927.6|935.47|927.67|935.4|927.6|5
1654836730000|2022-06-10 04:52:10|935.39|927.59|935.54|927.74|935.91|928.11|935.39|927.59|20
1654836740000|2022-06-10 04:52:20|935.55|927.75|935.31|927.51|935.55|927.75|935.28|927.48|12
1654836750000|2022-06-10 04:52:30|935.34|927.54|935.25|927.45|935.35|927.55|935.25|927.45|4
1654836760000|2022-06-10 04:52:40|935.24|927.44|935.29|927.49|935.31|927.51|935.24|927.44|16
1654836770000|2022-06-10 04:52:50|935.3|927.5|935.18|927.38|935.31|927.51|935.18|927.38|5
1654836780000|2022-06-10 04:53:00|935.19|927.39|934.51|926.71|935.19|927.39|934.4|926.6|11
1654836790000|2022-06-10 04:53:10|934.5|926.7|934.31|926.51|934.5|926.7|934.31|926.51|6
1654836800000|2022-06-10 04:53:20|934.3|926.5|933.58|925.78|934.33|926.53|933.5|925.7|15
1654836810000|2022-06-10 04:53:30|933.33|925.53|933.55|925.75|933.61|925.81|933.33|925.53|6
1654836820000|2022-06-10 04:53:40|933.54|925.74|933.33|925.53|933.54|925.74|933.33|925.53|9
1654836830000|2022-06-10 04:53:50|933.34|925.54|933.26|925.46|933.34|925.54|933.26|925.46|8
1654836840000|2022-06-10 04:54:00|933.32|925.52|933.36|925.56|933.67|925.87|933.32|925.52|15
1654836850000|2022-06-10 04:54:10|933.38|925.58|933.7|925.9|933.82|926.02|933.34|925.54|13
1654836860000|2022-06-10 04:54:20|933.69|925.89|933.85|926.05|934.04|926.24|933.25|925.45|16
1654836870000|2022-06-10 04:54:30|933.92|926.12|934.23|926.43|934.23|926.43|933.45|925.65|20
1654836880000|2022-06-10 04:54:40|934.24|926.44|935|927.2|935.07|927.27|934.24|926.44|18
1654836890000|2022-06-10 04:54:50|934.94|927.14|935.89|928.09|935.91|928.11|934.59|926.79|23
1654836900000|2022-06-10 04:55:00|935.6|927.8|935.18|927.38|935.6|927.8|935.16|927.36|9
1654836910000|2022-06-10 04:55:10|935.17|927.37|934.43|926.63|935.17|927.37|934.35|926.55|9
1654836920000|2022-06-10 04:55:20|934.33|926.53|934.28|926.48|934.33|926.53|934.26|926.46|6
1654836930000|2022-06-10 04:55:30|934.25|926.45|934.3|926.5|934.3|926.5|934.21|926.41|7
1654836940000|2022-06-10 04:55:40|934.25|926.45|934.21|926.41|934.32|926.52|934.21|926.41|7
1654836950000|2022-06-10 04:55:50|934.16|926.36|933.58|925.78|934.16|926.36|933.53|925.73|11
1654836960000|2022-06-10 04:56:00|933.66|925.86|933.64|925.84|933.66|925.86|933.64|925.84|3
1654836970000|2022-06-10 04:56:10|933.63|925.83|933.42|925.62|933.63|925.83|933.42|925.62|9
1654836980000|2022-06-10 04:56:20|933.41|925.61|933.39|925.59|933.41|925.61|933.39|925.59|2
1654836990000|2022-06-10 04:56:30|933.38|925.58|933.38|925.58|933.38|925.58|933.38|925.58|1
1654837000000|2022-06-10 04:56:40|933.37|925.57|933.3|925.5|933.37|925.57|933.3|925.5|2
1654837010000|2022-06-10 04:56:50|933.34|925.54|932.57|924.77|933.34|925.54|932.52|924.72|10
1654837020000|2022-06-10 04:57:00|932.55|924.75|933.22|925.42|933.22|925.42|932.55|924.75|9
1654837030000|2022-06-10 04:57:10|933.29|925.49|933.4|925.6|933.42|925.62|933.29|925.49|11
1654837040000|2022-06-10 04:57:20|933.39|925.59|933.42|925.62|933.44|925.64|933.39|925.59|4
1654837050000|2022-06-10 04:57:30|933.41|925.61|933.34|925.54|933.41|925.61|933.31|925.51|8
1654837060000|2022-06-10 04:57:40|933.35|925.55|933.35|925.55|933.35|925.55|933.35|925.55|1
1654837070000|2022-06-10 04:57:50|933.34|925.54|933.22|925.42|933.34|925.54|932.52|924.72|21
1654837080000|2022-06-10 04:58:00|933.24|925.44|933.34|925.54|933.34|925.54|933.24|925.44|12
1654837090000|2022-06-10 04:58:10|933.47|925.67|933.43|925.63|934.06|926.26|933.37|925.57|18
1654837100000|2022-06-10 04:58:20|933.36|925.56|932.87|925.07|933.38|925.58|932.87|925.07|7
1654837110000|2022-06-10 04:58:30|932.66|924.86|932.53|924.73|932.67|924.87|932.5|924.7|9
1654837120000|2022-06-10 04:58:40|932.51|924.71|932.64|924.84|932.64|924.84|932.51|924.71|2
1654837130000|2022-06-10 04:58:50|932.63|924.83|932.65|924.85|932.65|924.85|932.63|924.83|7
1654837140000|2022-06-10 04:59:00|932.64|924.84|932.43|924.63|932.93|925.13|932.43|924.63|11
1654837150000|2022-06-10 04:59:10|932.42|924.62|932.13|924.33|932.46|924.66|932.07|924.27|12
1654837160000|2022-06-10 04:59:20|932.12|924.32|931.53|923.73|932.12|924.32|931.4|923.6|14
1654837170000|2022-06-10 04:59:30|931.52|923.72|931.37|923.57|931.54|923.74|931.37|923.57|9
1654837180000|2022-06-10 04:59:40|931.33|923.53|931.33|923.53|931.33|923.53|931.33|923.53|1
1654837190000|2022-06-10 04:59:50|931.42|923.62|931.42|923.62|931.43|923.63|931.42|923.62|3
1654837200000|2022-06-10 05:00:00|931.43|923.63|933.11|925.31|933.11|925.31|931.43|923.63|26
1654837210000|2022-06-10 05:00:10|933.08|925.28|932.57|924.77|933.11|925.31|932.41|924.61|10
1654837220000|2022-06-10 05:00:20|932.49|924.69|932.32|924.52|932.81|925.01|932.2|924.4|18
1654837230000|2022-06-10 05:00:30|932.3|924.5|932.89|925.09|932.89|925.09|932.13|924.33|21
1654837240000|2022-06-10 05:00:40|932.88|925.08|933.19|925.39|933.24|925.44|932.83|925.03|19
1654837250000|2022-06-10 05:00:50|933.24|925.44|932.72|924.92|933.27|925.47|932.68|924.88|14
1654837260000|2022-06-10 05:01:00|932.7|924.9|933.1|925.3|933.1|925.3|932.48|924.68|21
1654837270000|2022-06-10 05:01:10|933.07|925.27|932.56|924.76|933.1|925.3|932.52|924.72|6
1654837280000|2022-06-10 05:01:20|932.55|924.75|932.43|924.63|932.55|924.75|932.22|924.42|8
1654837290000|2022-06-10 05:01:30|932.42|924.62|932.26|924.46|932.46|924.66|932.26|924.46|6
1654837300000|2022-06-10 05:01:40|932.25|924.45|932.27|924.47|932.44|924.64|932.22|924.42|9
1654837310000|2022-06-10 05:01:50|932.31|924.51|931.94|924.14|932.31|924.51|931.87|924.07|14
1654837320000|2022-06-10 05:02:00|931.9|924.1|931.68|923.88|931.9|924.1|931.68|923.88|6
1654837330000|2022-06-10 05:02:10|931.66|923.86|931.65|923.85|931.67|923.87|931.65|923.85|6
1654837340000|2022-06-10 05:02:20|931.5|923.7|931.56|923.76|931.56|923.76|931.5|923.7|6
1654837350000|2022-06-10 05:02:30|931.55|923.75|931.55|923.75|931.56|923.76|931.5|923.7|9
1654837360000|2022-06-10 05:02:40|931.56|923.76|932.02|924.22|932.02|924.22|931.56|923.76|13
1654837370000|2022-06-10 05:02:50|932.03|924.23|932.02|924.22|932.03|924.23|932.02|924.22|4
1654837380000|2022-06-10 05:03:00|931.95|924.15|931.96|924.16|932|924.2|931.81|924.01|11
1654837390000|2022-06-10 05:03:10|931.97|924.17|932.01|924.21|932.03|924.23|931.97|924.17|5
1654837400000|2022-06-10 05:03:20|931.99|924.19|932.89|925.09|932.92|925.12|931.99|924.19|21
1654837410000|2022-06-10 05:03:30|932.88|925.08|933|925.2|933|925.2|932.81|925.01|13
1654837420000|2022-06-10 05:03:40|932.99|925.19|933.78|925.98|933.78|925.98|932.99|925.19|12
1654837430000|2022-06-10 05:03:50|933.99|926.19|934.15|926.35|934.15|926.35|933.82|926.02|14
1654837440000|2022-06-10 05:04:00|934.16|926.36|934.87|927.07|934.87|927.07|934.16|926.36|16
1654837450000|2022-06-10 05:04:10|934.91|927.11|935.1|927.3|935.1|927.3|934.91|927.11|16
1654837460000|2022-06-10 05:04:20|935.09|927.29|935.06|927.26|935.11|927.31|935.06|927.26|9
1654837470000|2022-06-10 05:04:30|935.11|927.31|934.45|926.65|935.11|927.31|934.45|926.65|19
1654837480000|2022-06-10 05:04:40|934.48|926.68|934.44|926.64|934.48|926.68|934.32|926.52|19
1654837490000|2022-06-10 05:04:50|934.43|926.63|935.01|927.21|935.01|927.21|934.26|926.46|18
1654837500000|2022-06-10 05:05:00|935.02|927.22|935.13|927.33|935.15|927.35|935.02|927.22|10
1654837510000|2022-06-10 05:05:10|935.11|927.31|934.59|926.79|935.11|927.31|934.3|926.5|15
1654837520000|2022-06-10 05:05:20|934.55|926.75|933.77|925.97|934.56|926.76|933.77|925.97|19
1654837530000|2022-06-10 05:05:30|933.78|925.98|933.61|925.81|934.16|926.36|933.61|925.81|19
1654837540000|2022-06-10 05:05:40|933.63|925.83|932.61|924.81|934.1|926.3|932.61|924.81|28
1654837550000|2022-06-10 05:05:50|932.6|924.8|932.39|924.59|932.68|924.88|932.39|924.59|11
1654837560000|2022-06-10 05:06:00|932.37|924.57|933.1|925.3|933.14|925.34|932.36|924.56|21
1654837570000|2022-06-10 05:06:10|933.11|925.31|932.49|924.69|933.12|925.32|932.48|924.68|16
1654837580000|2022-06-10 05:06:20|932.5|924.7|932.48|924.68|932.5|924.7|932.48|924.68|4
1654837590000|2022-06-10 05:06:30|932.5|924.7|932.48|924.68|932.53|924.73|932.48|924.68|6
1654837600000|2022-06-10 05:06:40|932.49|924.69|933.17|925.37|933.17|925.37|932.48|924.68|14
1654837610000|2022-06-10 05:06:50|933.16|925.36|932.7|924.9|933.29|925.49|932.7|924.9|22
1654837620000|2022-06-10 05:07:00|932.59|924.79|932.51|924.71|932.61|924.81|932.51|924.71|8
1654837630000|2022-06-10 05:07:10|932.53|924.73|932.52|924.72|932.53|924.73|932.5|924.7|7
1654837640000|2022-06-10 05:07:20|932.53|924.73|933.07|925.27|933.07|925.27|932.47|924.67|16
1654837650000|2022-06-10 05:07:30|933.08|925.28|933.08|925.28|933.08|925.28|933.05|925.25|5
1654837660000|2022-06-10 05:07:40|933.14|925.34|933.31|925.51|933.41|925.61|933.14|925.34|11
1654837670000|2022-06-10 05:07:50|933.28|925.48|933.52|925.72|933.52|925.72|933.28|925.48|5
1654837680000|2022-06-10 05:08:00|933.58|925.78|933.52|925.72|933.58|925.78|933.52|925.72|2
1654837690000|2022-06-10 05:08:10|933.54|925.74|933.5|925.7|933.54|925.74|933.48|925.68|5
1654837700000|2022-06-10 05:08:20|933.53|925.73|933.34|925.54|933.54|925.74|933.2|925.4|15
1654837710000|2022-06-10 05:08:30|933.42|925.62|934.22|926.42|934.26|926.46|933.36|925.56|15
1654837720000|2022-06-10 05:08:40|934.21|926.41|933.38|925.58|934.23|926.43|933.38|925.58|5
1654837730000|2022-06-10 05:08:50|933.44|925.64|933.41|925.61|933.45|925.65|933.39|925.59|5
1654837740000|2022-06-10 05:09:00|933.42|925.62|933.42|925.62|933.47|925.67|933.36|925.56|13
1654837750000|2022-06-10 05:09:10|933.45|925.65|933.22|925.42|933.45|925.65|933.22|925.42|11
1654837760000|2022-06-10 05:09:20|933.17|925.37|933.22|925.42|933.29|925.49|933.08|925.28|16
1654837770000|2022-06-10 05:09:30|933.18|925.38|931.74|923.94|933.35|925.55|931.74|923.94|26
1654837780000|2022-06-10 05:09:40|931.75|923.95|932.1|924.3|932.1|924.3|931.75|923.95|6
1654837790000|2022-06-10 05:09:50|932.09|924.29|932.23|924.43|932.23|924.43|932.09|924.29|6
1654837800000|2022-06-10 05:10:00|932.24|924.44|932.34|924.54|932.42|924.62|932.23|924.43|16
1654837810000|2022-06-10 05:10:10|932.33|924.53|933.29|925.49|933.35|925.55|932.33|924.53|16
1654837820000|2022-06-10 05:10:20|933.28|925.48|932.65|924.85|933.3|925.5|932.59|924.79|13
1654837830000|2022-06-10 05:10:30|932.88|925.08|933.15|925.35|933.15|925.35|932.88|925.08|11
1654837840000|2022-06-10 05:10:40|933.16|925.36|933.23|925.43|933.25|925.45|933.16|925.36|7
1654837850000|2022-06-10 05:10:50|933.25|925.45|933.23|925.43|933.25|925.45|933.17|925.37|10
1654837860000|2022-06-10 05:11:00|933.22|925.42|932.54|924.74|933.22|925.42|932.5|924.7|10
1654837870000|2022-06-10 05:11:10|932.53|924.73|931.65|923.85|932.71|924.91|931.6|923.8|21
1654837880000|2022-06-10 05:11:20|931.66|923.86|931.42|923.62|931.66|923.86|931.36|923.56|10
1654837890000|2022-06-10 05:11:30|931.25|923.45|930.53|922.73|931.25|923.45|930.53|922.73|12
1654837900000|2022-06-10 05:11:40|930.57|922.77|931.65|923.85|931.92|924.12|930.57|922.77|20
1654837910000|2022-06-10 05:11:50|931.64|923.84|931.53|923.73|932.08|924.28|931.53|923.73|15
1654837920000|2022-06-10 05:12:00|931.54|923.74|931.5|923.7|931.56|923.76|931.49|923.69|9
1654837930000|2022-06-10 05:12:10|931.45|923.65|931.49|923.69|931.5|923.7|931.44|923.64|7
1654837940000|2022-06-10 05:12:20|931.51|923.71|931.47|923.67|931.51|923.71|931.41|923.61|13
1654837950000|2022-06-10 05:12:30|931.46|923.66|931.31|923.51|931.51|923.71|931.31|923.51|5
1654837960000|2022-06-10 05:12:40|931.32|923.52|931.25|923.45|931.34|923.54|931.24|923.44|9
1654837970000|2022-06-10 05:12:50|931.26|923.46|931.3|923.5|931.3|923.5|931.26|923.46|2
1654837980000|2022-06-10 05:13:00|931.28|923.48|931.27|923.47|931.32|923.52|931.27|923.47|8
1654837990000|2022-06-10 05:13:10|931.3|923.5|930.65|922.85|931.36|923.56|930.36|922.56|14
1654838000000|2022-06-10 05:13:20|930.84|923.04|931.31|923.51|931.38|923.58|930.57|922.77|20
1654838010000|2022-06-10 05:13:30|931.24|923.44|931.37|923.57|931.37|923.57|931.24|923.44|2
1654838020000|2022-06-10 05:13:40|931.36|923.56|931.31|923.51|931.36|923.56|931.31|923.51|2
1654838030000|2022-06-10 05:13:50|931.33|923.53|931.27|923.47|931.33|923.53|931.27|923.47|5
1654838040000|2022-06-10 05:14:00|931.26|923.46|931.26|923.46|931.28|923.48|931.26|923.46|3
1654838050000|2022-06-10 05:14:10|931.24|923.44|931.26|923.46|931.27|923.47|931.24|923.44|5
1654838060000|2022-06-10 05:14:20|931.27|923.47|931.27|923.47|931.27|923.47|931.27|923.47|1
1654838070000|2022-06-10 05:14:30|931.19|923.39|931.2|923.4|931.24|923.44|931.19|923.39|4
1654838080000|2022-06-10 05:14:40|931.21|923.41|931.19|923.39|931.25|923.45|931.19|923.39|4
1654838100000|2022-06-10 05:15:00|931.21|923.41|932.03|924.23|932.03|924.23|931.21|923.41|19
1654838110000|2022-06-10 05:15:10|931.95|924.15|932.04|924.24|932.08|924.28|931.94|924.14|9
1654838120000|2022-06-10 05:15:20|932.09|924.29|933.03|925.23|933.03|925.23|932.09|924.29|15
1654838130000|2022-06-10 05:15:30|933|925.2|932.39|924.59|933|925.2|932.25|924.45|11
1654838140000|2022-06-10 05:15:40|932.38|924.58|931.54|923.74|932.4|924.6|931.47|923.67|11
1654838150000|2022-06-10 05:15:50|931.52|923.72|931.98|924.18|931.98|924.18|931.4|923.6|18
1654838160000|2022-06-10 05:16:00|932|924.2|932.16|924.36|932.16|924.36|931.96|924.16|9
1654838170000|2022-06-10 05:16:10|932.17|924.37|932.28|924.48|932.31|924.51|932.17|924.37|6
1654838180000|2022-06-10 05:16:20|932.62|924.82|932.88|925.08|932.95|925.15|932.54|924.74|16
1654838190000|2022-06-10 05:16:30|932.87|925.07|933.07|925.27|933.07|925.27|932.87|925.07|6
1654838200000|2022-06-10 05:16:40|933.09|925.29|932.46|924.66|933.09|925.29|932.35|924.55|16
1654838210000|2022-06-10 05:16:50|932.42|924.62|932.38|924.58|932.42|924.62|932.35|924.55|10
1654838220000|2022-06-10 05:17:00|932.43|924.63|932.33|924.53|932.43|924.63|932.33|924.53|10
1654838230000|2022-06-10 05:17:10|932.32|924.52|931.6|923.8|932.33|924.53|931.56|923.76|25
1654838240000|2022-06-10 05:17:20|931.62|923.82|931.47|923.67|932.05|924.25|931.47|923.67|23
1654838250000|2022-06-10 05:17:30|931.46|923.66|931.88|924.08|931.94|924.14|931.41|923.61|24
1654838260000|2022-06-10 05:17:40|931.76|923.96|931.76|923.96|931.76|923.96|931.76|923.96|1
1654838270000|2022-06-10 05:17:50|931.71|923.91|931.44|923.64|931.93|924.13|931.39|923.59|11
1654838280000|2022-06-10 05:18:00|931.49|923.69|931.46|923.66|931.49|923.69|931.46|923.66|6
1654838290000|2022-06-10 05:18:10|931.45|923.65|931.31|923.51|931.47|923.67|930.37|922.57|16
1654838300000|2022-06-10 05:18:20|931.3|923.5|931.25|923.45|931.37|923.57|931.24|923.44|10
1654838310000|2022-06-10 05:18:30|931.3|923.5|931.32|923.52|931.37|923.57|930.87|923.07|14
1654838320000|2022-06-10 05:18:40|931.28|923.48|931.22|923.42|931.35|923.55|931.19|923.39|8
1654838330000|2022-06-10 05:18:50|931.24|923.44|931.19|923.39|931.24|923.44|931.19|923.39|5
1654838340000|2022-06-10 05:19:00|931.28|923.48|931.3|923.5|931.3|923.5|931.28|923.48|2
1654838350000|2022-06-10 05:19:10|931.36|923.56|931.37|923.57|931.37|923.57|931.36|923.56|2
1654838360000|2022-06-10 05:19:20|931.34|923.54|931.28|923.48|931.34|923.54|930.51|922.71|12
1654838370000|2022-06-10 05:19:30|931.33|923.53|930.55|922.75|931.33|923.53|930.52|922.72|11
1654838380000|2022-06-10 05:19:40|930.53|922.73|930.53|922.73|930.53|922.73|930.53|922.73|1
1654838390000|2022-06-10 05:19:50|930.52|922.72|931.27|923.47|931.27|923.47|930.52|922.72|3
1654838400000|2022-06-10 05:20:00|931.34|923.54|930.37|922.57|931.35|923.55|930.31|922.51|11
1654838410000|2022-06-10 05:20:10|930.42|922.62|930.39|922.59|930.42|922.62|930.36|922.56|5
1654838420000|2022-06-10 05:20:20|930.43|922.63|930.42|922.62|930.43|922.63|930.42|922.62|2
1654838430000|2022-06-10 05:20:30|930.44|922.64|930.44|922.64|930.44|922.64|930.44|922.64|1
1654838440000|2022-06-10 05:20:40|930.42|922.62|930.41|922.61|930.42|922.62|930.41|922.61|2
1654838450000|2022-06-10 05:20:50|930.4|922.6|930.18|922.38|930.4|922.6|930.18|922.38|9
1654838460000|2022-06-10 05:21:00|930.19|922.39|930.23|922.43|930.28|922.48|930.19|922.39|8
1654838470000|2022-06-10 05:21:10|930.26|922.46|929.6|921.8|930.26|922.46|929.56|921.76|17
1654838480000|2022-06-10 05:21:20|929.56|921.76|928.68|920.88|929.56|921.76|928.57|920.77|18
1654838490000|2022-06-10 05:21:30|928.67|920.87|928.48|920.68|928.67|920.87|928.48|920.68|5
1654838500000|2022-06-10 05:21:40|928.58|920.78|927.5|919.7|928.58|920.78|927.5|919.7|21
1654838510000|2022-06-10 05:21:50|927.46|919.66|928.18|920.38|928.21|920.41|927.46|919.66|13
1654838520000|2022-06-10 05:22:00|928.17|920.37|928.18|920.38|928.27|920.47|928.17|920.37|10
1654838530000|2022-06-10 05:22:10|928.16|920.36|928.4|920.6|928.4|920.6|928.16|920.36|8
1654838540000|2022-06-10 05:22:20|928.64|920.84|928.38|920.58|928.85|921.05|928.38|920.58|11
1654838550000|2022-06-10 05:22:30|928.36|920.56|927.61|919.81|928.4|920.6|927.58|919.78|21
1654838560000|2022-06-10 05:22:40|927.6|919.8|926.37|918.57|928|920.2|926.37|918.57|19
1654838570000|2022-06-10 05:22:50|926.36|918.56|925.88|918.08|926.46|918.66|925.88|918.08|12
1654838580000|2022-06-10 05:23:00|925.84|918.04|925.55|917.75|925.86|918.06|925.54|917.74|9
1654838590000|2022-06-10 05:23:10|925.41|917.61|925.87|918.07|925.87|918.07|925.38|917.58|9
1654838600000|2022-06-10 05:23:20|926.04|918.24|926.23|918.43|926.28|918.48|926.04|918.24|5
1654838610000|2022-06-10 05:23:30|926.21|918.41|926.21|918.41|926.29|918.49|925.48|917.68|22
1654838620000|2022-06-10 05:23:40|926.17|918.37|927.14|919.34|927.34|919.54|925.92|918.12|31
1654838630000|2022-06-10 05:23:50|927.13|919.33|926.45|918.65|927.39|919.59|926.42|918.62|17
1654838640000|2022-06-10 05:24:00|926.46|918.66|927.43|919.63|927.43|919.63|926.32|918.52|11
1654838650000|2022-06-10 05:24:10|927.24|919.44|926.62|918.82|927.43|919.63|926.47|918.67|9
1654838660000|2022-06-10 05:24:20|926.73|918.93|926.63|918.83|927.06|919.26|926.5|918.7|19
1654838670000|2022-06-10 05:24:30|926.62|918.82|926.82|919.02|926.87|919.07|926.62|918.82|6
1654838680000|2022-06-10 05:24:40|926.64|918.84|927.08|919.28|927.08|919.28|926.46|918.66|17
1654838690000|2022-06-10 05:24:50|927.12|919.32|927.21|919.41|927.44|919.64|927.04|919.24|11
1654838700000|2022-06-10 05:25:00|927.37|919.57|927.45|919.65|927.67|919.87|927.12|919.32|20
1654838710000|2022-06-10 05:25:10|927.44|919.64|926.84|919.04|927.46|919.66|926.6|918.8|11
1654838720000|2022-06-10 05:25:20|926.79|918.99|926.77|918.97|926.79|918.99|926.76|918.96|5
1654838730000|2022-06-10 05:25:30|926.76|918.96|926.4|918.6|926.85|919.05|926.39|918.59|10
1654838740000|2022-06-10 05:25:40|926.39|918.59|926.13|918.33|926.39|918.59|926.12|918.32|7
1654838750000|2022-06-10 05:25:50|926.14|918.34|926.28|918.48|926.28|918.48|925.96|918.16|15
1654838760000|2022-06-10 05:26:00|926.27|918.47|926.28|918.48|926.28|918.48|926.17|918.37|10
1654838770000|2022-06-10 05:26:10|926.24|918.44|926.24|918.44|926.24|918.44|926.24|918.44|1
1654838780000|2022-06-10 05:26:20|926.05|918.25|925.93|918.13|926.05|918.25|925.89|918.09|6
1654838790000|2022-06-10 05:26:30|925.95|918.15|925.41|917.61|926.25|918.45|925.41|917.61|10
1654838800000|2022-06-10 05:26:40|925.4|917.6|924.59|916.79|925.41|917.61|924.51|916.71|7
1654838810000|2022-06-10 05:26:50|924.43|916.63|923.81|916.01|924.43|916.63|923.81|916.01|5
1654838820000|2022-06-10 05:27:00|923.8|916|924.49|916.69|924.5|916.7|923.61|915.81|15
1654838830000|2022-06-10 05:27:10|924.39|916.59|925.09|917.29|925.09|917.29|924.35|916.55|22
1654838840000|2022-06-10 05:27:20|925.17|917.37|925.55|917.75|926.05|918.25|925.17|917.37|20
1654838850000|2022-06-10 05:27:30|925.56|917.76|925.87|918.07|925.87|918.07|925.42|917.62|16
1654838860000|2022-06-10 05:27:40|925.91|918.11|925.5|917.7|926.32|918.52|925.42|917.62|13
1654838870000|2022-06-10 05:27:50|925.45|917.65|926.23|918.43|926.23|918.43|925.35|917.55|22
1654838880000|2022-06-10 05:28:00|926.29|918.49|926.48|918.68|927.12|919.32|926.21|918.41|21
1654838890000|2022-06-10 05:28:10|926.46|918.66|926.43|918.63|926.49|918.69|926.42|918.62|9
1654838900000|2022-06-10 05:28:20|926.42|918.62|926.24|918.44|926.43|918.63|925.58|917.78|18
1654838910000|2022-06-10 05:28:30|926.23|918.43|926.46|918.66|926.96|919.16|926.23|918.43|18
1654838920000|2022-06-10 05:28:40|926.39|918.59|926.39|918.59|926.46|918.66|926.32|918.52|15
1654838930000|2022-06-10 05:28:50|926.23|918.43|925.82|918.02|926.38|918.58|925.82|918.02|6
1654838940000|2022-06-10 05:29:00|925.83|918.03|924.61|916.81|925.83|918.03|924.61|916.81|21
1654838950000|2022-06-10 05:29:10|924.62|916.82|924.48|916.68|924.81|917.01|924.45|916.65|16
1654838960000|2022-06-10 05:29:20|924.51|916.71|924.32|916.52|924.51|916.71|924.32|916.52|10
1654838970000|2022-06-10 05:29:30|924.38|916.58|924.37|916.57|924.41|916.61|924.37|916.57|10
1654838980000|2022-06-10 05:29:40|924.41|916.61|924.46|916.66|924.48|916.68|924.41|916.61|4
1654838990000|2022-06-10 05:29:50|924.42|916.62|925.04|917.24|925.04|917.24|924.41|916.61|11
1654839000000|2022-06-10 05:30:00|925.08|917.28|925.52|917.72|925.97|918.17|925.04|917.24|23
1654839010000|2022-06-10 05:30:10|925.56|917.76|926.12|918.32|926.12|918.32|925.55|917.75|18
1654839020000|2022-06-10 05:30:20|926.14|918.34|926.14|918.34|926.14|918.34|926.14|918.34|1
1654839030000|2022-06-10 05:30:30|926.16|918.36|925.97|918.17|926.23|918.43|925.87|918.07|16
1654839040000|2022-06-10 05:30:40|926|918.2|926.06|918.26|926.65|918.85|926|918.2|11
1654839050000|2022-06-10 05:30:50|926.07|918.27|926.15|918.35|926.15|918.35|926.04|918.24|5
1654839060000|2022-06-10 05:31:00|926.12|918.32|926.1|918.3|926.19|918.39|926.1|918.3|8
1654839070000|2022-06-10 05:31:10|926.09|918.29|926.08|918.28|926.16|918.36|926.08|918.28|12
1654839080000|2022-06-10 05:31:20|926.18|918.38|926.16|918.36|926.19|918.39|926.09|918.29|14
1654839090000|2022-06-10 05:31:30|926.15|918.35|925.46|917.66|926.27|918.47|925.45|917.65|21
1654839100000|2022-06-10 05:31:40|925.45|917.65|925.51|917.71|925.51|917.71|925.45|917.65|4
1654839110000|2022-06-10 05:31:50|925.52|917.72|925.4|917.6|925.52|917.72|925.4|917.6|5
1654839120000|2022-06-10 05:32:00|925.42|917.62|925.38|917.58|925.46|917.66|925.38|917.58|5
1654839130000|2022-06-10 05:32:10|925.37|917.57|925.29|917.49|925.37|917.57|925.23|917.43|4
1654839140000|2022-06-10 05:32:20|925.28|917.48|925.26|917.46|925.29|917.49|925.26|917.46|3
1654839150000|2022-06-10 05:32:30|925.32|917.52|925.32|917.52|925.33|917.53|925.32|917.52|3
1654839160000|2022-06-10 05:32:40|925.33|917.53|925.32|917.52|925.33|917.53|925.32|917.52|2
1654839170000|2022-06-10 05:32:50|925.33|917.53|925.37|917.57|925.37|917.57|925.33|917.53|6
1654839180000|2022-06-10 05:33:00|925.49|917.69|926.21|918.41|926.23|918.43|925.49|917.69|16
1654839190000|2022-06-10 05:33:10|926.22|918.42|926.2|918.4|926.24|918.44|926.2|918.4|6
1654839200000|2022-06-10 05:33:20|926.21|918.41|925.93|918.13|926.26|918.46|925.93|918.13|9
1654839210000|2022-06-10 05:33:30|925.6|917.8|926.15|918.35|926.18|918.38|925.44|917.64|16
1654839220000|2022-06-10 05:33:40|925.77|917.97|926.15|918.35|926.18|918.38|925.42|917.62|13
1654839230000|2022-06-10 05:33:50|926.16|918.36|926.35|918.55|926.35|918.55|926.16|918.36|9
1654839240000|2022-06-10 05:34:00|926.34|918.54|926.37|918.57|926.84|919.04|926.34|918.54|11
1654839250000|2022-06-10 05:34:10|926.34|918.54|926.36|918.56|926.36|918.56|926.33|918.53|6
1654839260000|2022-06-10 05:34:20|926.34|918.54|926.35|918.55|926.35|918.55|926.32|918.52|4
1654839270000|2022-06-10 05:34:30|926.32|918.52|926.33|918.53|926.33|918.53|926.32|918.52|2
1654839280000|2022-06-10 05:34:40|926.37|918.57|926.37|918.57|926.37|918.57|926.37|918.57|1
1654839290000|2022-06-10 05:34:50|926.38|918.58|926.44|918.64|926.44|918.64|926.38|918.58|3
1654839300000|2022-06-10 05:35:00|926.39|918.59|926.3|918.5|926.42|918.62|926.3|918.5|8
1654839310000|2022-06-10 05:35:10|926.28|918.48|926.26|918.46|926.28|918.48|926.21|918.41|7
1654839320000|2022-06-10 05:35:20|926.23|918.43|926.29|918.49|926.29|918.49|926.23|918.43|5
1654839330000|2022-06-10 05:35:30|926.36|918.56|926.22|918.42|926.36|918.56|926.22|918.42|8
1654839340000|2022-06-10 05:35:40|926.21|918.41|926.21|918.41|926.22|918.42|926.21|918.41|3
1654839350000|2022-06-10 05:35:50|926.25|918.45|925.56|917.76|926.25|918.45|925.56|917.76|17
1654839360000|2022-06-10 05:36:00|925.55|917.75|925.54|917.74|925.55|917.75|925.51|917.71|6
1654839370000|2022-06-10 05:36:10|925.58|917.78|925.58|917.78|925.58|917.78|925.58|917.78|1
1654839380000|2022-06-10 05:36:20|925.57|917.77|925.51|917.71|925.62|917.82|925.51|917.71|6
1654839390000|2022-06-10 05:36:30|925.47|917.67|925.91|918.11|925.91|918.11|925.45|917.65|8
1654839410000|2022-06-10 05:36:50|926.06|918.26|925.49|917.69|926.06|918.26|925.46|917.66|7
1654839420000|2022-06-10 05:37:00|925.52|917.72|924.85|917.05|925.52|917.72|924.8|917|11
1654839430000|2022-06-10 05:37:10|924.84|917.04|924.56|916.76|925.08|917.28|924.56|916.76|10
1654839440000|2022-06-10 05:37:20|924.64|916.84|925.09|917.29|925.12|917.32|924.63|916.83|12
1654839450000|2022-06-10 05:37:30|925.05|917.25|925.13|917.33|925.13|917.33|925.05|917.25|7
1654839460000|2022-06-10 05:37:40|925.12|917.32|925.21|917.41|925.21|917.41|925.06|917.26|3
1654839470000|2022-06-10 05:37:50|925.2|917.4|924.49|916.69|925.2|917.4|924.49|916.69|13
1654839480000|2022-06-10 05:38:00|924.48|916.68|924.48|916.68|924.48|916.68|924.48|916.68|1
1654839490000|2022-06-10 05:38:10|924.47|916.67|924.47|916.67|924.47|916.67|924.46|916.66|3
1654839500000|2022-06-10 05:38:20|924.48|916.68|924.44|916.64|924.48|916.68|924.44|916.64|4
1654839510000|2022-06-10 05:38:30|924.45|916.65|925.03|917.23|925.03|917.23|924.44|916.64|10
1654839520000|2022-06-10 05:38:40|925.06|917.26|925.41|917.61|925.41|917.61|925.05|917.25|9
1654839530000|2022-06-10 05:38:50|925.37|917.57|925.29|917.49|925.41|917.61|924.97|917.17|9
1654839550000|2022-06-10 05:39:10|925.33|917.53|925.97|918.17|925.97|918.17|925.33|917.53|11
1654839560000|2022-06-10 05:39:20|925.96|918.16|925.37|917.57|925.96|918.16|925.37|917.57|4
1654839570000|2022-06-10 05:39:30|925.36|917.56|925.36|917.56|925.36|917.56|925.36|917.56|1
1654839580000|2022-06-10 05:39:40|925.37|917.57|924.83|917.03|925.37|917.57|924.83|917.03|5
1654839590000|2022-06-10 05:39:50|924.66|916.86|924.56|916.76|924.69|916.89|924.55|916.75|10
1654839600000|2022-06-10 05:40:00|924.43|916.63|924.39|916.59|924.44|916.64|924.38|916.58|10
1654839610000|2022-06-10 05:40:10|924.4|916.6|924.45|916.65|924.5|916.7|924.4|916.6|4
1654839620000|2022-06-10 05:40:20|924.47|916.67|924.51|916.71|924.51|916.71|924.45|916.65|4
1654839630000|2022-06-10 05:40:30|924.53|916.73|924.46|916.66|924.53|916.73|924.44|916.64|7
1654839640000|2022-06-10 05:40:40|924.48|916.68|925.11|917.31|925.14|917.34|924.48|916.68|18
1654839650000|2022-06-10 05:40:50|925.09|917.29|925.31|917.51|925.31|917.51|925.09|917.29|7
1654839660000|2022-06-10 05:41:00|925.27|917.47|925.26|917.46|925.31|917.51|925.26|917.46|5
1654839670000|2022-06-10 05:41:10|925.31|917.51|925.31|917.51|925.31|917.51|925.27|917.47|3
1654839680000|2022-06-10 05:41:20|925.32|917.52|925.4|917.6|925.4|917.6|925.32|917.52|3
1654839690000|2022-06-10 05:41:30|925.36|917.56|925.35|917.55|925.4|917.6|925.35|917.55|5
1654839700000|2022-06-10 05:41:40|925.4|917.6|925.35|917.55|925.4|917.6|925.35|917.55|4
1654839710000|2022-06-10 05:41:50|925.34|917.54|924.53|916.73|925.34|917.54|924.53|916.73|6
1654839720000|2022-06-10 05:42:00|924.61|916.81|924.85|917.05|924.86|917.06|924.53|916.73|19
1654839730000|2022-06-10 05:42:10|924.82|917.02|924.53|916.73|924.82|917.02|924.53|916.73|11
1654839740000|2022-06-10 05:42:20|924.59|916.79|925.37|917.57|925.37|917.57|924.59|916.79|17
1654839750000|2022-06-10 05:42:30|925.41|917.61|925.31|917.51|925.41|917.61|925.22|917.42|6
1654839760000|2022-06-10 05:42:40|925.37|917.57|925.27|917.47|925.37|917.57|925.17|917.37|10
1654839770000|2022-06-10 05:42:50|925.31|917.51|925.35|917.55|925.35|917.55|925.27|917.47|5
1654839780000|2022-06-10 05:43:00|925.31|917.51|925.35|917.55|925.35|917.55|925.31|917.51|2
1654839810000|2022-06-10 05:43:30|925.37|917.57|925.37|917.57|925.37|917.57|925.37|917.57|1
1654839820000|2022-06-10 05:43:40|925.38|917.58|925.35|917.55|925.41|917.61|925.22|917.42|5
1654839830000|2022-06-10 05:43:50|925.38|917.58|925.44|917.64|925.44|917.64|925.38|917.58|3
1654839840000|2022-06-10 05:44:00|925.39|917.59|925.39|917.59|925.44|917.64|925.39|917.59|3
1654839850000|2022-06-10 05:44:10|925.37|917.57|925.49|917.69|925.49|917.69|925.37|917.57|8
1654839860000|2022-06-10 05:44:20|925.52|917.72|926.12|918.32|926.13|918.33|925.52|917.72|10
1654839870000|2022-06-10 05:44:30|926.1|918.3|926.08|918.28|926.1|918.3|926.08|918.28|2
1654839880000|2022-06-10 05:44:40|926.07|918.27|926.11|918.31|926.17|918.37|925.92|918.12|9
1654839890000|2022-06-10 05:44:50|926.1|918.3|925.3|917.5|926.1|918.3|925.3|917.5|10
1654839900000|2022-06-10 05:45:00|925.37|917.57|925.58|917.78|925.58|917.78|925.37|917.57|9
1654839910000|2022-06-10 05:45:10|925.57|917.77|925.57|917.77|925.57|917.77|925.46|917.66|3
1654839920000|2022-06-10 05:45:20|925.59|917.79|925.54|917.74|925.6|917.8|925.54|917.74|7
1654839930000|2022-06-10 05:45:30|925.56|917.76|925.53|917.73|925.6|917.8|925.49|917.69|16
1654839940000|2022-06-10 05:45:40|925.34|917.54|925.4|917.6|925.4|917.6|925.32|917.52|7
1654839950000|2022-06-10 05:45:50|925.41|917.61|926.19|918.39|926.27|918.47|925.4|917.6|14
1654839960000|2022-06-10 05:46:00|926.21|918.41|926.35|918.55|926.35|918.55|926.21|918.41|11
1654839970000|2022-06-10 05:46:10|926.34|918.54|926.42|918.62|926.42|918.62|926.34|918.54|9
1654839980000|2022-06-10 05:46:20|926.43|918.63|926.37|918.57|926.45|918.65|926.37|918.57|4
1654839990000|2022-06-10 05:46:30|926.35|918.55|927.27|919.47|927.27|919.47|926.22|918.42|19
1654840000000|2022-06-10 05:46:40|927.33|919.53|927.33|919.53|927.33|919.53|927.33|919.53|1
1654840010000|2022-06-10 05:46:50|927.34|919.54|928.39|920.59|928.39|920.59|927.32|919.52|11
1654840020000|2022-06-10 05:47:00|928.31|920.51|928.3|920.5|928.31|920.51|928.3|920.5|2
1654840030000|2022-06-10 05:47:10|928.28|920.48|927.33|919.53|928.28|920.48|927.33|919.53|9
1654840040000|2022-06-10 05:47:20|927.3|919.5|927.37|919.57|927.4|919.6|927.3|919.5|8
1654840050000|2022-06-10 05:47:30|927.41|919.61|926.72|918.92|927.41|919.61|926.68|918.88|11
1654840060000|2022-06-10 05:47:40|926.75|918.95|926.66|918.86|926.75|918.95|926.66|918.86|3
1654840070000|2022-06-10 05:47:50|926.43|918.63|926.36|918.56|926.51|918.71|926.35|918.55|9
1654840080000|2022-06-10 05:48:00|926.38|918.58|926.06|918.26|926.38|918.58|926.06|918.26|8
1654840090000|2022-06-10 05:48:10|926.35|918.55|925.82|918.02|926.35|918.55|925.77|917.97|10
1654840100000|2022-06-10 05:48:20|925.64|917.84|925.36|917.56|925.69|917.89|925.36|917.56|11
1654840110000|2022-06-10 05:48:30|925.35|917.55|923.77|915.97|925.35|917.55|923.77|915.97|22
1654840120000|2022-06-10 05:48:40|923.75|915.95|923.6|915.8|923.75|915.95|923.6|915.8|6
1654840130000|2022-06-10 05:48:50|923.68|915.88|924.14|916.34|924.14|916.34|923.64|915.84|9
1654840140000|2022-06-10 05:49:00|924.12|916.32|924.28|916.48|924.29|916.49|924.12|916.32|10
1654840150000|2022-06-10 05:49:10|924.29|916.49|924.23|916.43|924.29|916.49|924.13|916.33|6
1654840160000|2022-06-10 05:49:20|924.25|916.45|924.26|916.46|924.26|916.46|924.19|916.39|5
1654840170000|2022-06-10 05:49:30|924.33|916.53|924.34|916.54|924.34|916.54|924.32|916.52|3
1654840180000|2022-06-10 05:49:40|924.38|916.58|924.33|916.53|924.4|916.6|924.33|916.53|7
1654840190000|2022-06-10 05:49:50|924.4|916.6|924.64|916.84|924.65|916.85|924.4|916.6|8
1654840200000|2022-06-10 05:50:00|924.61|916.81|924.4|916.6|924.61|916.81|924.4|916.6|5
1654840210000|2022-06-10 05:50:10|924.45|916.65|925.34|917.54|925.34|917.54|924.45|916.65|20
1654840220000|2022-06-10 05:50:20|925.35|917.55|925.36|917.56|925.36|917.56|925.35|917.55|2
1654840230000|2022-06-10 05:50:30|925.45|917.65|925.43|917.63|925.45|917.65|925.39|917.59|6
1654840240000|2022-06-10 05:50:40|925.45|917.65|925.4|917.6|925.49|917.69|925.37|917.57|5
1654840250000|2022-06-10 05:50:50|925.47|917.67|925.48|917.68|925.48|917.68|925.42|917.62|4
1654840260000|2022-06-10 05:51:00|925.59|917.79|925.49|917.69|925.59|917.79|925.49|917.69|2
1654840270000|2022-06-10 05:51:10|925.5|917.7|925.51|917.71|925.52|917.72|925.5|917.7|4
1654840280000|2022-06-10 05:51:20|925.52|917.72|925.47|917.67|925.52|917.72|925.43|917.63|6
1654840290000|2022-06-10 05:51:30|925.35|917.55|925.35|917.55|925.36|917.56|925.32|917.52|4
1654840300000|2022-06-10 05:51:40|925.36|917.56|924.65|916.85|925.37|917.57|924.65|916.85|10
1654840310000|2022-06-10 05:51:50|924.51|916.71|924.34|916.54|924.81|917.01|924.27|916.47|16
1654840320000|2022-06-10 05:52:00|924.32|916.52|923.98|916.18|924.42|916.62|923.98|916.18|11
1654840330000|2022-06-10 05:52:10|923.97|916.17|923.25|915.45|923.97|916.17|922.98|915.18|17
1654840340000|2022-06-10 05:52:20|923.35|915.55|923.32|915.52|923.37|915.57|923.32|915.52|4
1654840350000|2022-06-10 05:52:30|923.33|915.53|923.42|915.62|923.42|915.62|923.33|915.53|4
1654840360000|2022-06-10 05:52:40|923.45|915.65|922.59|914.79|923.45|915.65|922.59|914.79|12
1654840370000|2022-06-10 05:52:50|922.6|914.8|922.38|914.58|922.65|914.85|922.38|914.58|12
1654840380000|2022-06-10 05:53:00|922.39|914.59|922.42|914.62|922.48|914.68|922.38|914.58|5
1654840390000|2022-06-10 05:53:10|922.38|914.58|922.45|914.65|922.45|914.65|922.38|914.58|2
1654840400000|2022-06-10 05:53:20|922.38|914.58|922.38|914.58|922.46|914.66|922.38|914.58|6
1654840410000|2022-06-10 05:53:30|922.31|914.51|922.05|914.25|922.31|914.51|921.46|913.66|15
1654840420000|2022-06-10 05:53:40|922.07|914.27|922.16|914.36|922.23|914.43|922.07|914.27|13
1654840430000|2022-06-10 05:53:50|922.21|914.41|922.36|914.56|922.71|914.91|922.21|914.41|15
1654840440000|2022-06-10 05:54:00|922.37|914.57|923.26|915.46|923.27|915.47|922.37|914.57|18
1654840450000|2022-06-10 05:54:10|923.25|915.45|922.97|915.17|923.25|915.45|922.97|915.17|13
1654840460000|2022-06-10 05:54:20|923.13|915.33|923.11|915.31|923.17|915.37|923.1|915.3|11
1654840470000|2022-06-10 05:54:30|923.13|915.33|923.08|915.28|923.13|915.33|922.93|915.13|9
1654840480000|2022-06-10 05:54:40|923.12|915.32|922.93|915.13|923.12|915.32|922.93|915.13|13
1654840490000|2022-06-10 05:54:50|922.94|915.14|922.93|915.13|923.09|915.29|922.93|915.13|7
1654840500000|2022-06-10 05:55:00|923.09|915.29|923.1|915.3|923.38|915.58|922.9|915.1|13
1654840510000|2022-06-10 05:55:10|923.09|915.29|923.22|915.42|923.22|915.42|923.04|915.24|10
1654840520000|2022-06-10 05:55:20|923.23|915.43|923.22|915.42|923.23|915.43|923.21|915.41|4
1654840530000|2022-06-10 05:55:30|923.21|915.41|923.24|915.44|923.24|915.44|923.15|915.35|7
1654840540000|2022-06-10 05:55:40|923.25|915.45|923.24|915.44|923.25|915.45|923.19|915.39|4
1654840550000|2022-06-10 05:55:50|923.26|915.46|923.29|915.49|923.29|915.49|923.2|915.4|7
1654840560000|2022-06-10 05:56:00|923.31|915.51|923.24|915.44|923.31|915.51|923.24|915.44|3
1654840570000|2022-06-10 05:56:10|923.19|915.39|923.18|915.38|923.23|915.43|923.18|915.38|4
1654840580000|2022-06-10 05:56:20|922.99|915.19|923.12|915.32|923.16|915.36|922.99|915.19|7
1654840590000|2022-06-10 05:56:30|923.02|915.22|923.15|915.35|923.15|915.35|923.02|915.22|2
1654840600000|2022-06-10 05:56:40|923.14|915.34|923.94|916.14|924.01|916.21|923.14|915.34|14
1654840610000|2022-06-10 05:56:50|924.12|916.32|924.32|916.52|924.32|916.52|923.99|916.19|21
1654840620000|2022-06-10 05:57:00|924.52|916.72|924.6|916.8|925.22|917.42|924.52|916.72|21
1654840630000|2022-06-10 05:57:10|924.58|916.78|924.34|916.54|924.93|917.13|924.34|916.54|18
1654840640000|2022-06-10 05:57:20|924.3|916.5|924.33|916.53|924.43|916.63|924.3|916.5|12
1654840650000|2022-06-10 05:57:30|924.37|916.57|924.3|916.5|924.44|916.64|924.3|916.5|11
1654840660000|2022-06-10 05:57:40|924.26|916.46|923.55|915.75|924.26|916.46|923.51|915.71|10
1654840670000|2022-06-10 05:57:50|923.49|915.69|924.12|916.32|924.12|916.32|923.47|915.67|9
1654840680000|2022-06-10 05:58:00|924.08|916.28|923.6|915.8|924.08|916.28|923.59|915.79|6
1654840690000|2022-06-10 05:58:10|923.61|915.81|923.66|915.86|923.72|915.92|923.61|915.81|6
1654840700000|2022-06-10 05:58:20|923.67|915.87|923.62|915.82|923.68|915.88|923.61|915.81|7
1654840720000|2022-06-10 05:58:40|923.61|915.81|923.35|915.55|923.61|915.81|923.31|915.51|9
1654840730000|2022-06-10 05:58:50|923.36|915.56|923.35|915.55|923.36|915.56|923.35|915.55|2
1654840740000|2022-06-10 05:59:00|923.44|915.64|923.44|915.64|923.45|915.65|923.42|915.62|4
1654840750000|2022-06-10 05:59:10|923.43|915.63|923.43|915.63|923.44|915.64|923.43|915.63|3
1654840760000|2022-06-10 05:59:20|923.35|915.55|922.99|915.19|923.35|915.55|922.99|915.19|5
1654840770000|2022-06-10 05:59:30|922.79|914.99|922.41|914.61|922.79|914.99|922.35|914.55|13
1654840780000|2022-06-10 05:59:40|922.44|914.64|921.64|913.84|922.6|914.8|921.57|913.77|12
1654840790000|2022-06-10 05:59:50|921.65|913.85|921.66|913.86|921.67|913.87|921.65|913.85|7
1654840800000|2022-06-10 06:00:00|922.02|914.22|923.27|915.47|923.28|915.48|922.02|914.22|22
1654840810000|2022-06-10 06:00:10|923.25|915.45|923.36|915.56|923.36|915.56|923.19|915.39|15
1654840820000|2022-06-10 06:00:20|923.37|915.57|923.44|915.64|923.45|915.65|923.37|915.57|10
1654840830000|2022-06-10 06:00:30|923.45|915.65|923.37|915.57|923.45|915.65|923.34|915.54|8
1654840840000|2022-06-10 06:00:40|923.36|915.56|922.65|914.85|923.39|915.59|922.65|914.85|10
1654840850000|2022-06-10 06:00:50|922.51|914.71|922.58|914.78|922.59|914.79|922.51|914.71|7
1654840860000|2022-06-10 06:01:00|922.53|914.73|922.45|914.65|922.53|914.73|922.45|914.65|4
1654840870000|2022-06-10 06:01:10|922.44|914.64|923.27|915.47|923.27|915.47|922.44|914.64|16
1654840880000|2022-06-10 06:01:20|923.25|915.45|923.79|915.99|923.79|915.99|923.22|915.42|13
1654840890000|2022-06-10 06:01:30|923.89|916.09|923.4|915.6|923.89|916.09|923.35|915.55|8
1654840900000|2022-06-10 06:01:40|923.39|915.59|922.63|914.83|923.41|915.61|922.63|914.83|16
1654840910000|2022-06-10 06:01:50|922.55|914.75|921.72|913.92|922.73|914.93|921.72|913.92|18
1654840920000|2022-06-10 06:02:00|921.73|913.93|921.86|914.06|921.91|914.11|921.38|913.58|17
1654840930000|2022-06-10 06:02:10|921.81|914.01|921.87|914.07|921.9|914.1|921.81|914.01|7
1654840940000|2022-06-10 06:02:20|921.88|914.08|921.96|914.16|921.96|914.16|921.88|914.08|6
1654840950000|2022-06-10 06:02:30|921.95|914.15|921.72|913.92|921.95|914.15|921.71|913.91|3
1654840960000|2022-06-10 06:02:40|921.71|913.91|921.93|914.13|921.94|914.14|921.4|913.6|13
1654840970000|2022-06-10 06:02:50|921.92|914.12|923.07|915.27|923.14|915.34|921.92|914.12|20
1654840980000|2022-06-10 06:03:00|923.05|915.25|923.19|915.39|923.22|915.42|923.02|915.22|15
1654840990000|2022-06-10 06:03:10|923.27|915.47|923.08|915.28|923.27|915.47|923.05|915.25|9
1654841000000|2022-06-10 06:03:20|923.21|915.41|923.23|915.43|923.23|915.43|923.18|915.38|4
1654841010000|2022-06-10 06:03:30|923.19|915.39|923.17|915.37|923.21|915.41|923.16|915.36|5
1654841020000|2022-06-10 06:03:40|923.24|915.44|923.24|915.44|923.24|915.44|923.24|915.44|1
1654841030000|2022-06-10 06:03:50|923.29|915.49|923.26|915.46|923.3|915.5|923.26|915.46|5
1654841040000|2022-06-10 06:04:00|923.25|915.45|923.12|915.32|923.25|915.45|922.38|914.58|23
1654841050000|2022-06-10 06:04:10|923.15|915.35|923.17|915.37|923.2|915.4|923.15|915.35|7
1654841060000|2022-06-10 06:04:20|923.2|915.4|923.01|915.21|923.2|915.4|922.92|915.12|11
1654841070000|2022-06-10 06:04:30|923.16|915.36|923.18|915.38|923.18|915.38|923.16|915.36|2
1654841080000|2022-06-10 06:04:40|923.19|915.39|923.34|915.54|923.34|915.54|923.17|915.37|7
1654841090000|2022-06-10 06:04:50|923.35|915.55|923.31|915.51|923.38|915.58|923.31|915.51|6
1654841100000|2022-06-10 06:05:00|923.3|915.5|922.99|915.19|923.3|915.5|922.94|915.14|15
1654841110000|2022-06-10 06:05:10|923|915.2|922.97|915.17|923.01|915.21|922.97|915.17|3
1654841120000|2022-06-10 06:05:20|922.94|915.14|922.96|915.16|922.96|915.16|922.93|915.13|4
1654841130000|2022-06-10 06:05:30|922.97|915.17|923.09|915.29|923.09|915.29|922.97|915.17|4
1654841140000|2022-06-10 06:05:40|923.22|915.42|923.24|915.44|923.24|915.44|923.22|915.42|2
1654841150000|2022-06-10 06:05:50|923.2|915.4|923.25|915.45|923.25|915.45|923.2|915.4|2
1654841160000|2022-06-10 06:06:00|923.29|915.49|923.77|915.97|923.78|915.98|923.29|915.49|10
1654841170000|2022-06-10 06:06:10|923.87|916.07|924.07|916.27|924.14|916.34|923.87|916.07|11
1654841180000|2022-06-10 06:06:20|924.06|916.26|924.24|916.44|924.26|916.46|924.06|916.26|17
1654841190000|2022-06-10 06:06:30|924.23|916.43|924.29|916.49|924.29|916.49|924.13|916.33|8
1654841200000|2022-06-10 06:06:40|924.24|916.44|924.24|916.44|924.29|916.49|924.24|916.44|3
1654841210000|2022-06-10 06:06:50|924.16|916.36|924.23|916.43|924.23|916.43|924.03|916.23|10
1654841220000|2022-06-10 06:07:00|924.24|916.44|924.28|916.48|924.36|916.56|924.24|916.44|10
1654841230000|2022-06-10 06:07:10|924.19|916.39|924.28|916.48|924.28|916.48|924.19|916.39|2
1654841240000|2022-06-10 06:07:20|924.27|916.47|924.27|916.47|924.27|916.47|924.27|916.47|1
1654841270000|2022-06-10 06:07:50|924.26|916.46|924.26|916.46|924.26|916.46|924.26|916.46|1
1654841280000|2022-06-10 06:08:00|924.23|916.43|924.13|916.33|924.23|916.43|924.03|916.23|7
1654841290000|2022-06-10 06:08:10|923.86|916.06|923.56|915.76|923.86|916.06|923.36|915.56|10
1654841300000|2022-06-10 06:08:20|923.57|915.77|923.54|915.74|923.6|915.8|923.54|915.74|13
1654841310000|2022-06-10 06:08:30|923.55|915.75|924.04|916.24|924.04|916.24|923.51|915.71|11
1654841320000|2022-06-10 06:08:40|924.1|916.3|924.17|916.37|924.17|916.37|924.1|916.3|2
1654841330000|2022-06-10 06:08:50|924.3|916.5|924.22|916.42|924.3|916.5|924.17|916.37|4
1654841340000|2022-06-10 06:09:00|924.18|916.38|923.96|916.16|924.18|916.38|923.77|915.97|6
1654841350000|2022-06-10 06:09:10|924.13|916.33|923.34|915.54|924.13|916.33|923.34|915.54|9
1654841360000|2022-06-10 06:09:20|923.37|915.57|923.37|915.57|923.37|915.57|923.37|915.57|1
1654841370000|2022-06-10 06:09:30|923.42|915.62|923.87|916.07|923.87|916.07|923.41|915.61|9
1654841380000|2022-06-10 06:09:40|923.85|916.05|923.5|915.7|923.85|916.05|923.37|915.57|12
1654841390000|2022-06-10 06:09:50|923.48|915.68|923.48|915.68|923.48|915.68|923.48|915.68|1
1654841400000|2022-06-10 06:10:00|923.49|915.69|923.49|915.69|923.49|915.69|923.49|915.69|1
1654841410000|2022-06-10 06:10:10|923.5|915.7|923.5|915.7|923.5|915.7|923.5|915.7|1
1654841420000|2022-06-10 06:10:20|923.48|915.68|923.3|915.5|923.48|915.68|923.3|915.5|12
1654841430000|2022-06-10 06:10:30|923.31|915.51|923.28|915.48|923.31|915.51|923.14|915.34|10
1654841450000|2022-06-10 06:10:50|923.25|915.45|923.35|915.55|923.35|915.55|923.25|915.45|4
1654841460000|2022-06-10 06:11:00|923.31|915.51|923.36|915.56|923.36|915.56|923.31|915.51|7
1654841470000|2022-06-10 06:11:10|923.38|915.58|923.46|915.66|923.46|915.66|923.35|915.55|10
1654841480000|2022-06-10 06:11:20|923.44|915.64|923.39|915.59|923.44|915.64|923.34|915.54|14
1654841490000|2022-06-10 06:11:30|923.44|915.64|926.24|918.44|926.24|918.44|923.44|915.64|29
1654841500000|2022-06-10 06:11:40|926.25|918.45|925.77|917.97|926.31|918.51|925.62|917.82|18
1654841510000|2022-06-10 06:11:50|925.73|917.93|925.88|918.08|926.04|918.24|925.71|917.91|14
1654841520000|2022-06-10 06:12:00|926.01|918.21|925.63|917.83|926.01|918.21|925.59|917.79|5
1654841530000|2022-06-10 06:12:10|925.6|917.8|926.03|918.23|926.03|918.23|925.47|917.67|14
1654841540000|2022-06-10 06:12:20|925.9|918.1|925.65|917.85|925.9|918.1|925.63|917.83|8
1654841550000|2022-06-10 06:12:30|925.56|917.76|926.14|918.34|926.15|918.35|925.56|917.76|5
1654841560000|2022-06-10 06:12:40|926.18|918.38|926.29|918.49|926.29|918.49|926.17|918.37|14
1654841570000|2022-06-10 06:12:50|926.31|918.51|926.73|918.93|926.73|918.93|926.27|918.47|9
1654841580000|2022-06-10 06:13:00|926.89|919.09|926.99|919.19|927.13|919.33|926.89|919.09|22
1654841590000|2022-06-10 06:13:10|926.62|918.82|926.49|918.69|926.62|918.82|926.48|918.68|11
1654841600000|2022-06-10 06:13:20|926.5|918.7|926.49|918.69|926.53|918.73|926.48|918.68|8
1654841610000|2022-06-10 06:13:30|926.48|918.68|926.6|918.8|926.65|918.85|926.48|918.68|10
1654841620000|2022-06-10 06:13:40|926.61|918.81|926.57|918.77|926.63|918.83|926.48|918.68|10
1654841630000|2022-06-10 06:13:50|926.54|918.74|926.53|918.73|926.56|918.76|926.53|918.73|7
1654841640000|2022-06-10 06:14:00|926.52|918.72|926.26|918.46|926.52|918.72|925.75|917.95|18
1654841650000|2022-06-10 06:14:10|926.25|918.45|925.59|917.79|926.25|918.45|925.59|917.79|14
1654841660000|2022-06-10 06:14:20|925.6|917.8|925.45|917.65|925.6|917.8|925.45|917.65|5
1654841670000|2022-06-10 06:14:30|925.44|917.64|924.64|916.84|925.44|917.64|924.58|916.78|16
1654841680000|2022-06-10 06:14:40|924.63|916.83|924.52|916.72|924.64|916.84|924.48|916.68|8
1654841690000|2022-06-10 06:14:50|924.48|916.68|923.71|915.91|924.53|916.73|923.69|915.89|14
1654841700000|2022-06-10 06:15:00|923.69|915.89|923.95|916.15|923.95|916.15|923.33|915.53|26
1654841710000|2022-06-10 06:15:10|923.97|916.17|924.45|916.65|924.45|916.65|923.97|916.17|14
1654841720000|2022-06-10 06:15:20|924.4|916.6|925.04|917.24|925.04|917.24|924.4|916.6|13
1654841730000|2022-06-10 06:15:30|925.12|917.32|925.19|917.39|925.19|917.39|925.01|917.21|10
1654841740000|2022-06-10 06:15:40|925.2|917.4|925.26|917.46|925.26|917.46|925.2|917.4|6
1654841760000|2022-06-10 06:16:00|925.18|917.38|925.17|917.37|925.32|917.52|924.71|916.91|8
1654841770000|2022-06-10 06:16:10|925.11|917.31|925.16|917.36|925.21|917.41|925.09|917.29|8
1654841780000|2022-06-10 06:16:20|925.19|917.39|925.02|917.22|925.19|917.39|925.01|917.21|6
1654841790000|2022-06-10 06:16:30|925.01|917.21|925.97|918.17|926.02|918.22|925.01|917.21|12
1654841800000|2022-06-10 06:16:40|926.02|918.22|925.43|917.63|926.02|918.22|925.41|917.61|14
1654841810000|2022-06-10 06:16:50|925.47|917.67|925.43|917.63|925.47|917.67|925.43|917.63|2
1654841820000|2022-06-10 06:17:00|925.47|917.67|925.51|917.71|925.58|917.78|925.47|917.67|4
1654841830000|2022-06-10 06:17:10|925.47|917.67|925.51|917.71|925.51|917.71|925.47|917.67|4
1654841840000|2022-06-10 06:17:20|925.47|917.67|925.49|917.69|925.5|917.7|925.46|917.66|5
1654841850000|2022-06-10 06:17:30|925.5|917.7|925.5|917.7|925.5|917.7|925.5|917.7|1
1654841860000|2022-06-10 06:17:40|925.46|917.66|925.46|917.66|925.46|917.66|925.46|917.66|1
1654841870000|2022-06-10 06:17:50|925.43|917.63|924.92|917.12|926.58|918.78|924.92|917.12|33
1654841880000|2022-06-10 06:18:00|924.87|917.07|923.52|915.72|924.89|917.09|923.48|915.68|17
1654841890000|2022-06-10 06:18:10|923.56|915.76|923.83|916.03|923.84|916.04|923.56|915.76|11
1654841900000|2022-06-10 06:18:20|923.85|916.05|924.01|916.21|924.02|916.22|923.85|916.05|6
1654841910000|2022-06-10 06:18:30|924.13|916.33|924.14|916.34|924.17|916.37|924.13|916.33|8
1654841920000|2022-06-10 06:18:40|924.11|916.31|923.47|915.67|924.15|916.35|923.42|915.62|13
1654841930000|2022-06-10 06:18:50|923.48|915.68|923.51|915.71|923.54|915.74|923.44|915.64|7
1654841940000|2022-06-10 06:19:00|923.65|915.85|922.14|914.34|923.65|915.85|922.14|914.34|24
1654841950000|2022-06-10 06:19:10|922.13|914.33|922.06|914.26|922.21|914.41|921.83|914.03|19
1654841960000|2022-06-10 06:19:20|922.04|914.24|922.96|915.16|922.96|915.16|922.04|914.24|16
1654841970000|2022-06-10 06:19:30|922.43|914.63|922.93|915.13|922.95|915.15|921.7|913.9|25
1654841980000|2022-06-10 06:19:40|923.04|915.24|923.08|915.28|923.29|915.49|922.91|915.11|27
1654841990000|2022-06-10 06:19:50|923.01|915.21|923.08|915.28|923.08|915.28|922.98|915.18|4
1654842000000|2022-06-10 06:20:00|922.99|915.19|923.66|915.86|923.84|916.04|922.8|915|26
1654842010000|2022-06-10 06:20:10|923.58|915.78|923.12|915.32|923.58|915.78|923.12|915.32|13
1654842020000|2022-06-10 06:20:20|923.16|915.36|923.11|915.31|923.18|915.38|922.49|914.69|19
1654842030000|2022-06-10 06:20:30|923.1|915.3|923.93|916.13|923.93|916.13|923.1|915.3|20
1654842040000|2022-06-10 06:20:40|923.95|916.15|924.05|916.25|924.05|916.25|923.93|916.13|10
1654842050000|2022-06-10 06:20:50|923.94|916.14|923.24|915.44|923.94|916.14|923.24|915.44|8
1654842060000|2022-06-10 06:21:00|923.25|915.45|923.21|915.41|923.28|915.48|923.14|915.34|8
1654842070000|2022-06-10 06:21:10|923.35|915.55|923.24|915.44|923.38|915.58|923.24|915.44|10
1654842080000|2022-06-10 06:21:20|923.25|915.45|923.36|915.56|923.4|915.6|923.25|915.45|10
1654842090000|2022-06-10 06:21:30|923.33|915.53|923.17|915.37|923.33|915.53|923.16|915.36|5
1654842100000|2022-06-10 06:21:40|923.16|915.36|922.48|914.68|923.16|915.36|922.48|914.68|10
1654842110000|2022-06-10 06:21:50|922.49|914.69|922.58|914.78|922.6|914.8|922.43|914.63|7
1654842120000|2022-06-10 06:22:00|922.57|914.77|922.44|914.64|922.57|914.77|922.36|914.56|9
1654842130000|2022-06-10 06:22:10|922.53|914.73|922.53|914.73|922.53|914.73|922.53|914.73|1
1654842140000|2022-06-10 06:22:20|922.43|914.63|922.53|914.73|922.54|914.74|922.43|914.63|11
1654842150000|2022-06-10 06:22:30|922.51|914.71|922.51|914.71|922.51|914.71|922.51|914.71|1
1654842160000|2022-06-10 06:22:40|922.43|914.63|922.42|914.62|922.68|914.88|922.42|914.62|9
1654842170000|2022-06-10 06:22:50|922.41|914.61|921.57|913.77|922.41|914.61|921.5|913.7|17
1654842180000|2022-06-10 06:23:00|921.88|914.08|922.08|914.28|922.12|914.32|921.88|914.08|12
1654842190000|2022-06-10 06:23:10|922.1|914.3|921.52|913.72|922.26|914.46|921.48|913.68|21
1654842200000|2022-06-10 06:23:20|921.61|913.81|922.23|914.43|922.23|914.43|921.61|913.81|17
1654842210000|2022-06-10 06:23:30|922.27|914.47|922.36|914.56|922.36|914.56|922.27|914.47|9
1654842220000|2022-06-10 06:23:40|922.25|914.45|922.34|914.54|923|915.2|922.21|914.41|19
1654842230000|2022-06-10 06:23:50|922.35|914.55|922.51|914.71|923.21|915.41|922.3|914.5|22
1654842240000|2022-06-10 06:24:00|922.49|914.69|922.09|914.29|922.49|914.69|921.64|913.84|18
1654842250000|2022-06-10 06:24:10|922.19|914.39|921.4|913.6|922.19|914.39|921.4|913.6|16
1654842260000|2022-06-10 06:24:20|921.36|913.56|921.13|913.33|921.36|913.56|920.57|912.77|16
1654842270000|2022-06-10 06:24:30|921.17|913.37|921.24|913.44|921.26|913.46|921.1|913.3|6
1654842280000|2022-06-10 06:24:40|921.21|913.41|921.39|913.59|921.39|913.59|921.21|913.41|11
1654842290000|2022-06-10 06:24:50|921.4|913.6|922.18|914.38|922.18|914.38|921.4|913.6|15
1654842300000|2022-06-10 06:25:00|922.14|914.34|921.93|914.13|922.18|914.38|921.38|913.58|22
1654842310000|2022-06-10 06:25:10|921.87|914.07|922.03|914.23|922.1|914.3|921.77|913.97|11
1654842320000|2022-06-10 06:25:20|922.06|914.26|921.44|913.64|922.07|914.27|921.39|913.59|24
1654842330000|2022-06-10 06:25:30|921.35|913.55|921.36|913.56|921.38|913.58|921.35|913.55|4
1654842340000|2022-06-10 06:25:40|921.37|913.57|921.8|914|921.8|914|921.37|913.57|12
1654842350000|2022-06-10 06:25:50|921.7|913.9|921.56|913.76|921.72|913.92|921.36|913.56|12
1654842360000|2022-06-10 06:26:00|921.59|913.79|921.95|914.15|921.95|914.15|921.55|913.75|15
1654842370000|2022-06-10 06:26:10|922.04|914.24|923.23|915.43|923.3|915.5|922.04|914.24|15
1654842380000|2022-06-10 06:26:20|923.15|915.35|923.05|915.25|923.2|915.4|922.98|915.18|10
1654842390000|2022-06-10 06:26:30|922.98|915.18|923.05|915.25|923.07|915.27|922.79|914.99|10
1654842400000|2022-06-10 06:26:40|923.07|915.27|923.04|915.24|923.07|915.27|922.87|915.07|10
1654842410000|2022-06-10 06:26:50|923.12|915.32|923.25|915.45|923.32|915.52|922.38|914.58|16
1654842420000|2022-06-10 06:27:00|923.26|915.46|923.97|916.17|924.01|916.21|923.2|915.4|15
1654842430000|2022-06-10 06:27:10|923.98|916.18|924.32|916.52|924.78|916.98|923.98|916.18|12
1654842440000|2022-06-10 06:27:20|924.61|916.81|924.98|917.18|924.98|917.18|924.61|916.81|11
1654842450000|2022-06-10 06:27:30|924.96|917.16|925.13|917.33|925.13|917.33|924.96|917.16|6
1654842460000|2022-06-10 06:27:40|925.18|917.38|924.66|916.86|925.18|917.38|924.66|916.86|10
1654842470000|2022-06-10 06:27:50|924.84|917.04|924.29|916.49|924.98|917.18|924.25|916.45|11
1654842480000|2022-06-10 06:28:00|924.36|916.56|924.36|916.56|924.36|916.56|924.36|916.56|1
1654842490000|2022-06-10 06:28:10|924.37|916.57|924.37|916.57|924.37|916.57|924.36|916.56|3
1654842520000|2022-06-10 06:28:40|924.35|916.55|924.41|916.61|924.41|916.61|924.35|916.55|3
1654842530000|2022-06-10 06:28:50|924.37|916.57|924.73|916.93|924.73|916.93|924.33|916.53|9
1654842540000|2022-06-10 06:29:00|924.78|916.98|925.03|917.23|925.04|917.24|924.74|916.94|13
1654842550000|2022-06-10 06:29:10|925.12|917.32|925.13|917.33|925.15|917.35|925.11|917.31|5
1654842560000|2022-06-10 06:29:20|925.12|917.32|925.09|917.29|925.15|917.35|924.89|917.09|4
1654842570000|2022-06-10 06:29:30|925.17|917.37|925.06|917.26|925.17|917.37|924.64|916.84|8
1654842580000|2022-06-10 06:29:40|925.03|917.23|925.26|917.46|925.26|917.46|924.92|917.12|11
1654842590000|2022-06-10 06:29:50|925.28|917.48|925.26|917.46|925.32|917.52|925.26|917.46|7
1654842600000|2022-06-10 06:30:00|925.19|917.39|925.21|917.41|925.25|917.45|925.18|917.38|11
1654842610000|2022-06-10 06:30:10|925.22|917.42|925.23|917.43|925.23|917.43|925.22|917.42|2
1654842620000|2022-06-10 06:30:20|925.2|917.4|925.04|917.24|925.2|917.4|924.87|917.07|13
1654842630000|2022-06-10 06:30:30|924.92|917.12|925.51|917.71|925.8|918|924.92|917.12|21
1654842640000|2022-06-10 06:30:40|925.55|917.75|925.42|917.62|925.78|917.98|925.42|917.62|9
1654842650000|2022-06-10 06:30:50|925.43|917.63|925.89|918.09|925.89|918.09|925.43|917.63|7
1654842660000|2022-06-10 06:31:00|925.98|918.18|926.04|918.24|926.04|918.24|925.96|918.16|4
1654842670000|2022-06-10 06:31:10|926|918.2|926.21|918.41|926.21|918.41|925.8|918|12
1654842680000|2022-06-10 06:31:20|926.2|918.4|926.18|918.38|926.22|918.42|926.17|918.37|7
1654842690000|2022-06-10 06:31:30|926.17|918.37|926.24|918.44|926.24|918.44|926.17|918.37|4
1654842700000|2022-06-10 06:31:40|926.33|918.53|926.31|918.51|926.33|918.53|926.21|918.41|10
1654842710000|2022-06-10 06:31:50|926.39|918.59|927.08|919.28|927.08|919.28|926.38|918.58|11
1654842720000|2022-06-10 06:32:00|927.03|919.23|926.81|919.01|927.03|919.23|926.81|919.01|6
1654842730000|2022-06-10 06:32:10|926.93|919.13|926.09|918.29|926.93|919.13|926.09|918.29|14
1654842740000|2022-06-10 06:32:20|926.24|918.44|926.22|918.42|926.39|918.59|926.14|918.34|18
1654842750000|2022-06-10 06:32:30|926.21|918.41|925.39|917.59|926.22|918.42|925.39|917.59|19
1654842760000|2022-06-10 06:32:40|925.37|917.57|925.03|917.23|925.37|917.57|925.03|917.23|10
1654842770000|2022-06-10 06:32:50|925|917.2|924.5|916.7|925|917.2|924.5|916.7|13
1654842780000|2022-06-10 06:33:00|924.49|916.69|924.38|916.58|924.49|916.69|923.74|915.94|10
1654842790000|2022-06-10 06:33:10|924.39|916.59|924.38|916.58|924.47|916.67|924.38|916.58|5
1654842820000|2022-06-10 06:33:40|924.29|916.49|923.36|915.56|924.29|916.49|923.36|915.56|15
1654842830000|2022-06-10 06:33:50|923.55|915.75|924.05|916.25|924.05|916.25|923.55|915.75|5
1654842840000|2022-06-10 06:34:00|924.04|916.24|923.92|916.12|924.04|916.24|923.92|916.12|7
1654842850000|2022-06-10 06:34:10|923.89|916.09|923.38|915.58|923.99|916.19|923.38|915.58|17
1654842860000|2022-06-10 06:34:20|923.39|915.59|923.92|916.12|924.06|916.26|923.38|915.58|13
1654842870000|2022-06-10 06:34:30|923.86|916.06|923.91|916.11|924.01|916.21|923.86|916.06|6
1654842880000|2022-06-10 06:34:40|923.88|916.08|923.88|916.08|923.89|916.09|923.88|916.08|3
1654842890000|2022-06-10 06:34:50|923.89|916.09|923.89|916.09|923.89|916.09|923.89|916.09|1
1654842900000|2022-06-10 06:35:00|923.92|916.12|924.06|916.26|924.07|916.27|923.75|915.95|9
1654842910000|2022-06-10 06:35:10|924.02|916.22|923.86|916.06|924.02|916.22|923.86|916.06|7
1654842920000|2022-06-10 06:35:20|923.84|916.04|923.7|915.9|923.89|916.09|923.34|915.54|25
1654842930000|2022-06-10 06:35:30|923.9|916.1|923.63|915.83|924.02|916.22|923.62|915.82|12
1654842940000|2022-06-10 06:35:40|923.66|915.86|923.77|915.97|923.77|915.97|923.64|915.84|4
1654842950000|2022-06-10 06:35:50|923.7|915.9|923.42|915.62|923.7|915.9|923.42|915.62|14
1654842960000|2022-06-10 06:36:00|923.41|915.61|923.33|915.53|923.48|915.68|923.33|915.53|5
1654842970000|2022-06-10 06:36:10|923.38|915.58|923.34|915.54|923.38|915.58|923.34|915.54|3
1654842980000|2022-06-10 06:36:20|923.19|915.39|922.6|914.8|923.19|915.39|922.58|914.78|16
1654842990000|2022-06-10 06:36:30|922.58|914.78|922.35|914.55|923.15|915.35|922.35|914.55|11
1654843000000|2022-06-10 06:36:40|922.32|914.52|922|914.2|922.32|914.52|921.55|913.75|17
1654843010000|2022-06-10 06:36:50|922.02|914.22|922.21|914.41|922.27|914.47|922.02|914.22|9
1654843020000|2022-06-10 06:37:00|922.19|914.39|921.98|914.18|922.19|914.39|921.43|913.63|15
1654843030000|2022-06-10 06:37:10|922.1|914.3|922.07|914.27|922.31|914.51|921.88|914.08|16
1654843040000|2022-06-10 06:37:20|921.98|914.18|922.14|914.34|922.16|914.36|921.89|914.09|17
1654843050000|2022-06-10 06:37:30|921.98|914.18|922.5|914.7|922.61|914.81|921.98|914.18|17
1654843060000|2022-06-10 06:37:40|922.41|914.61|923|915.2|923.02|915.22|922.41|914.61|14
1654843070000|2022-06-10 06:37:50|923.05|915.25|923.05|915.25|923.06|915.26|923.05|915.25|3
1654843080000|2022-06-10 06:38:00|923.14|915.34|923.07|915.27|923.14|915.34|923.07|915.27|3
1654843090000|2022-06-10 06:38:10|923.09|915.29|923.07|915.27|923.09|915.29|923.07|915.27|4
1654843100000|2022-06-10 06:38:20|923.02|915.22|922.3|914.5|923.02|915.22|922.16|914.36|13
1654843110000|2022-06-10 06:38:30|922.29|914.49|922.93|915.13|922.93|915.13|922.27|914.47|16
1654843120000|2022-06-10 06:38:40|922.89|915.09|923.04|915.24|923.04|915.24|922.89|915.09|7
1654843130000|2022-06-10 06:38:50|923.05|915.25|922.71|914.91|923.11|915.31|922.63|914.83|5
1654843140000|2022-06-10 06:39:00|922.65|914.85|922.97|915.17|923|915.2|922.65|914.85|11
1654843150000|2022-06-10 06:39:10|923.16|915.36|922.98|915.18|923.17|915.37|922.98|915.18|10
1654843160000|2022-06-10 06:39:20|922.99|915.19|923|915.2|923|915.2|922.99|915.19|2
1654843170000|2022-06-10 06:39:30|923.01|915.21|923.01|915.21|923.01|915.21|923.01|915.21|1
1654843180000|2022-06-10 06:39:40|922.99|915.19|923.05|915.25|923.05|915.25|922.29|914.49|13
1654843190000|2022-06-10 06:39:50|923.07|915.27|923.33|915.53|923.33|915.53|922.93|915.13|18
1654843200000|2022-06-10 06:40:00|923.34|915.54|923.43|915.63|923.45|915.65|923.34|915.54|8
1654843210000|2022-06-10 06:40:10|923.44|915.64|924.1|916.3|924.1|916.3|923.39|915.59|14
1654843220000|2022-06-10 06:40:20|924.08|916.28|924.06|916.26|924.1|916.3|924.05|916.25|12
1654843230000|2022-06-10 06:40:30|923.45|915.65|923.37|915.57|923.45|915.65|923.05|915.25|11
1654843240000|2022-06-10 06:40:40|923.36|915.56|923.31|915.51|923.36|915.56|923.3|915.5|3
1654843250000|2022-06-10 06:40:50|923.32|915.52|923.24|915.44|923.32|915.52|923.21|915.41|6
1654843260000|2022-06-10 06:41:00|923.4|915.6|923.37|915.57|923.41|915.61|923.37|915.57|4
1654843280000|2022-06-10 06:41:20|923.36|915.56|923.36|915.56|923.38|915.58|923.19|915.39|7
1654843290000|2022-06-10 06:41:30|923.35|915.55|923.24|915.44|923.35|915.55|923.19|915.39|5
1654843300000|2022-06-10 06:41:40|923.19|915.39|922.64|914.84|923.26|915.46|922.22|914.42|17
1654843310000|2022-06-10 06:41:50|922.72|914.92|923.26|915.46|923.26|915.46|922.71|914.91|16
1654843320000|2022-06-10 06:42:00|923.35|915.55|923.18|915.38|924.05|916.25|923.17|915.37|18
1654843330000|2022-06-10 06:42:10|923.19|915.39|923.19|915.39|923.19|915.39|923.18|915.38|7
1654843340000|2022-06-10 06:42:20|923.18|915.38|923.58|915.78|923.83|916.03|923.18|915.38|10
1654843350000|2022-06-10 06:42:30|923.56|915.76|923.36|915.56|923.79|915.99|923.36|915.56|10
1654843360000|2022-06-10 06:42:40|923.37|915.57|923.54|915.74|923.55|915.75|923.37|915.57|14
1654843370000|2022-06-10 06:42:50|923.51|915.71|923.96|916.16|923.96|916.16|923.34|915.54|23
1654843380000|2022-06-10 06:43:00|923.97|916.17|924.17|916.37|924.28|916.48|923.96|916.16|14
1654843390000|2022-06-10 06:43:10|924.22|916.42|924.23|916.43|924.78|916.98|924.22|916.42|14
1654843400000|2022-06-10 06:43:20|924.22|916.42|923.37|915.57|924.22|916.42|923.37|915.57|19
1654843410000|2022-06-10 06:43:30|923.36|915.56|923.33|915.53|923.36|915.56|923.33|915.53|7
1654843420000|2022-06-10 06:43:40|923.18|915.38|923.2|915.4|923.23|915.43|923.15|915.35|9
1654843430000|2022-06-10 06:43:50|923.16|915.36|922.47|914.67|923.18|915.38|922.47|914.67|13
1654843440000|2022-06-10 06:44:00|922.46|914.66|922.22|914.42|922.48|914.68|922.21|914.41|11
1654843450000|2022-06-10 06:44:10|922.26|914.46|922.37|914.57|922.37|914.57|922.23|914.43|10
1654843460000|2022-06-10 06:44:20|922.41|914.61|922.3|914.5|922.47|914.67|922.2|914.4|7
1654843470000|2022-06-10 06:44:30|922.31|914.51|922.36|914.56|922.36|914.56|922.2|914.4|6
1654843480000|2022-06-10 06:44:40|922.01|914.21|921.65|913.85|922.01|914.21|921.52|913.72|11
1654843490000|2022-06-10 06:44:50|921.64|913.84|921.57|913.77|921.64|913.84|921.57|913.77|6
1654843500000|2022-06-10 06:45:00|921.41|913.61|922.24|914.44|922.36|914.56|921.36|913.56|13
1654843510000|2022-06-10 06:45:10|922.25|914.45|922.07|914.27|922.25|914.45|921.54|913.74|18
1654843520000|2022-06-10 06:45:20|921.95|914.15|922.15|914.35|922.15|914.35|921.95|914.15|6
1654843530000|2022-06-10 06:45:30|922.22|914.42|921.29|913.49|922.28|914.48|921.29|913.49|16
1654843540000|2022-06-10 06:45:40|921.3|913.5|921.38|913.58|922.1|914.3|921.3|913.5|22
1654843550000|2022-06-10 06:45:50|921.39|913.59|921.37|913.57|921.86|914.06|921.27|913.47|22
1654843560000|2022-06-10 06:46:00|921.45|913.65|921.27|913.47|921.45|913.65|921.27|913.47|8
1654843570000|2022-06-10 06:46:10|921.26|913.46|919.66|911.86|921.26|913.46|919.64|911.84|16
1654843580000|2022-06-10 06:46:20|919.65|911.85|920.31|912.51|920.31|912.51|919.64|911.84|19
1654843590000|2022-06-10 06:46:30|920.78|912.98|921.14|913.34|921.14|913.34|920.78|912.98|15
1654843600000|2022-06-10 06:46:40|921.15|913.35|921.2|913.4|921.23|913.43|921.15|913.35|10
1654843610000|2022-06-10 06:46:50|921.19|913.39|921.25|913.45|921.26|913.46|921.19|913.39|3
1654843620000|2022-06-10 06:47:00|921.32|913.52|921.28|913.48|921.35|913.55|921.28|913.48|8
1654843630000|2022-06-10 06:47:10|921.3|913.5|921.15|913.35|921.3|913.5|921.12|913.32|9
1654843640000|2022-06-10 06:47:20|921.13|913.33|921.1|913.3|921.13|913.33|921.1|913.3|5
1654843650000|2022-06-10 06:47:30|920.96|913.16|920.46|912.66|921.3|913.5|920.46|912.66|10
1654843660000|2022-06-10 06:47:40|920.55|912.75|920.53|912.73|920.57|912.77|920.51|912.71|10
1654843670000|2022-06-10 06:47:50|920.35|912.55|920.39|912.59|920.39|912.59|920.32|912.52|6
1654843680000|2022-06-10 06:48:00|920.49|912.69|920.17|912.37|920.49|912.69|919.55|911.75|16
1654843690000|2022-06-10 06:48:10|920.27|912.47|920.28|912.48|920.32|912.52|920.13|912.33|8
1654843700000|2022-06-10 06:48:20|920.19|912.39|918.26|910.46|920.19|912.39|918.26|910.46|19
1654843710000|2022-06-10 06:48:30|918.3|910.5|918.97|911.17|918.97|911.17|918.23|910.43|19
1654843720000|2022-06-10 06:48:40|918.84|911.04|918.98|911.18|919.27|911.47|918.84|911.04|18
1654843730000|2022-06-10 06:48:50|919|911.2|918.77|910.97|919.16|911.36|918.77|910.97|13
1654843740000|2022-06-10 06:49:00|918.78|910.98|918.91|911.11|919.27|911.47|918.46|910.66|24
1654843750000|2022-06-10 06:49:10|918.93|911.13|919.09|911.29|919.09|911.29|918.93|911.13|7
1654843760000|2022-06-10 06:49:20|919.07|911.27|919.07|911.27|919.13|911.33|919.05|911.25|5
1654843770000|2022-06-10 06:49:30|919.13|911.33|919.07|911.27|919.13|911.33|919.05|911.25|10
1654843780000|2022-06-10 06:49:40|919.02|911.22|919.05|911.25|919.05|911.25|919.02|911.22|5
1654843790000|2022-06-10 06:49:50|919.06|911.26|919.06|911.26|919.06|911.26|919.06|911.26|1
1654843800000|2022-06-10 06:50:00|919.03|911.23|918.38|910.58|919.03|911.23|918.37|910.57|15
1654843810000|2022-06-10 06:50:10|918.39|910.59|918.99|911.19|918.99|911.19|918.39|910.59|15
1654843820000|2022-06-10 06:50:20|918.96|911.16|919.03|911.23|919.03|911.23|918.96|911.16|3
1654843830000|2022-06-10 06:50:30|919.1|911.3|919.19|911.39|919.19|911.39|919.1|911.3|9
1654843840000|2022-06-10 06:50:40|919.25|911.45|919.16|911.36|919.26|911.46|919.15|911.35|10
1654843850000|2022-06-10 06:50:50|919.17|911.37|919.17|911.37|919.2|911.4|919.16|911.36|11
1654843860000|2022-06-10 06:51:00|919.16|911.36|919.17|911.37|919.17|911.37|919.16|911.36|2
1654843870000|2022-06-10 06:51:10|919.19|911.39|919.19|911.39|919.19|911.39|919.19|911.39|1
1654843880000|2022-06-10 06:51:20|919.28|911.48|919.28|911.48|919.31|911.51|919.22|911.42|5
1654843890000|2022-06-10 06:51:30|919.31|911.51|919.32|911.52|919.32|911.52|919.31|911.51|2
1654843900000|2022-06-10 06:51:40|919.35|911.55|919.97|912.17|919.97|912.17|919.35|911.55|10
1654843910000|2022-06-10 06:51:50|919.96|912.16|920.01|912.21|920.12|912.32|919.23|911.43|24
1654843920000|2022-06-10 06:52:00|920.02|912.22|920.85|913.05|920.91|913.11|919.97|912.17|28
1654843930000|2022-06-10 06:52:10|920.84|913.04|920.55|912.75|920.84|913.04|920.47|912.67|15
1654843940000|2022-06-10 06:52:20|920.53|912.73|919.93|912.13|920.53|912.73|919.87|912.07|15
1654843950000|2022-06-10 06:52:30|919.94|912.14|920.01|912.21|920.01|912.21|919.81|912.01|5
1654843960000|2022-06-10 06:52:40|920.04|912.24|920.01|912.21|920.04|912.24|919.98|912.18|6
1654843970000|2022-06-10 06:52:50|920.04|912.24|920.26|912.46|920.26|912.46|920.04|912.24|10
1654843980000|2022-06-10 06:53:00|920.32|912.52|920.37|912.57|920.37|912.57|920.28|912.48|5
1654843990000|2022-06-10 06:53:10|920.31|912.51|920.09|912.29|920.32|912.52|920.09|912.29|9
1654844000000|2022-06-10 06:53:20|920.04|912.24|919.37|911.57|920.04|912.24|919.37|911.57|12
1654844010000|2022-06-10 06:53:30|919.36|911.56|918.98|911.18|919.36|911.56|918.53|910.73|16
1654844020000|2022-06-10 06:53:40|918.95|911.15|918.44|910.64|919.27|911.47|918.44|910.64|9
1654844030000|2022-06-10 06:53:50|918.45|910.65|918.88|911.08|918.88|911.08|918.45|910.65|9
1654844040000|2022-06-10 06:54:00|918.93|911.13|918.85|911.05|919.03|911.23|918.83|911.03|18
1654844050000|2022-06-10 06:54:10|918.86|911.06|919.17|911.37|919.18|911.38|918.86|911.06|8
1654844060000|2022-06-10 06:54:20|919.13|911.33|919.01|911.21|919.18|911.38|919.01|911.21|9
1654844070000|2022-06-10 06:54:30|919.03|911.23|919.12|911.32|919.13|911.33|918.69|910.89|14
1654844080000|2022-06-10 06:54:40|919.1|911.3|918.46|910.66|919.1|911.3|918.4|910.6|18
1654844090000|2022-06-10 06:54:50|918.43|910.63|918.42|910.62|918.43|910.63|918.42|910.62|2
1654844100000|2022-06-10 06:55:00|918.4|910.6|917.46|909.66|918.47|910.67|917.46|909.66|12
1654844110000|2022-06-10 06:55:10|917.47|909.67|917.7|909.9|917.96|910.16|917.47|909.67|10
1654844120000|2022-06-10 06:55:20|917.55|909.75|917.41|909.61|917.55|909.75|917.4|909.6|8
1654844130000|2022-06-10 06:55:30|917.42|909.62|917.41|909.61|917.42|909.62|917.4|909.6|7
1654844140000|2022-06-10 06:55:40|917.42|909.62|917.8|910|917.8|910|917.42|909.62|10
1654844150000|2022-06-10 06:55:50|917.81|910.01|917.83|910.03|917.83|910.03|917.81|910.01|3
1654844160000|2022-06-10 06:56:00|917.76|909.96|917.75|909.95|917.77|909.97|917.47|909.67|9
1654844170000|2022-06-10 06:56:10|917.76|909.96|918.2|910.4|918.2|910.4|917.67|909.87|8
1654844180000|2022-06-10 06:56:20|918.21|910.41|918.21|910.41|918.21|910.41|918.21|910.41|1
1654844190000|2022-06-10 06:56:30|918.22|910.42|918.22|910.42|918.22|910.42|918.22|910.42|1
1654844200000|2022-06-10 06:56:40|918.23|910.43|918.97|911.17|919.03|911.23|918.23|910.43|22
1654844210000|2022-06-10 06:56:50|918.75|910.95|918.31|910.51|918.75|910.95|918.27|910.47|14
1654844220000|2022-06-10 06:57:00|918.49|910.69|918.29|910.49|918.68|910.88|918.23|910.43|13
1654844230000|2022-06-10 06:57:10|918.24|910.44|918.2|910.4|918.33|910.53|918.19|910.39|11
1654844240000|2022-06-10 06:57:20|918.19|910.39|917.95|910.15|918.2|910.4|917.52|909.72|9
1654844250000|2022-06-10 06:57:30|917.93|910.13|916.55|908.75|917.93|910.13|916.55|908.75|14
1654844260000|2022-06-10 06:57:40|916.53|908.73|915.83|908.03|916.53|908.73|915.58|907.78|11
1654844270000|2022-06-10 06:57:50|915.92|908.12|915.69|907.89|916.03|908.23|915.69|907.89|4
1654844280000|2022-06-10 06:58:00|915.68|907.88|915.85|908.05|915.99|908.19|915.58|907.78|19
1654844290000|2022-06-10 06:58:10|915.88|908.08|916.16|908.36|916.19|908.39|915.88|908.08|11
1654844300000|2022-06-10 06:58:20|916.14|908.34|917.02|909.22|917.02|909.22|916.14|908.34|15
1654844310000|2022-06-10 06:58:30|917.03|909.23|917.02|909.22|917.03|909.23|916.85|909.05|4
1654844320000|2022-06-10 06:58:40|916.77|908.97|916.71|908.91|916.86|909.06|916.71|908.91|6
1654844330000|2022-06-10 06:58:50|916.78|908.98|916.78|908.98|916.83|909.03|916.71|908.91|5
1654844340000|2022-06-10 06:59:00|916.74|908.94|916.15|908.35|916.74|908.94|916.15|908.35|8
1654844350000|2022-06-10 06:59:10|916.16|908.36|915.96|908.16|916.2|908.4|915.96|908.16|9
1654844360000|2022-06-10 06:59:20|915.94|908.14|915.94|908.14|916.02|908.22|915.94|908.14|6
1654844370000|2022-06-10 06:59:30|915.82|908.02|915.59|907.79|916.01|908.21|915.53|907.73|20
1654844380000|2022-06-10 06:59:40|915.52|907.72|915.48|907.68|915.52|907.72|915.44|907.64|6
1654844390000|2022-06-10 06:59:50|915.47|907.67|915.14|907.34|915.47|907.67|914.89|907.09|12
1654844400000|2022-06-10 07:00:00|915.16|907.36|915.38|907.58|915.42|907.62|915.03|907.23|11
1654844410000|2022-06-10 07:00:10|915.42|907.62|915.39|907.59|916.06|908.26|915.39|907.59|12
1654844430000|2022-06-10 07:00:30|915.27|907.47|916.02|908.22|916.09|908.29|915.27|907.47|10
1654844440000|2022-06-10 07:00:40|916.01|908.21|916.46|908.66|916.55|908.75|916.01|908.21|11
1654844450000|2022-06-10 07:00:50|916.59|908.79|917.95|910.15|917.98|910.18|916.59|908.79|24
1654844460000|2022-06-10 07:01:00|917.92|910.12|918.22|910.42|918.22|910.42|917.92|910.12|14
1654844470000|2022-06-10 07:01:10|918.27|910.47|918.23|910.43|918.27|910.47|918.16|910.36|11
1654844480000|2022-06-10 07:01:20|918.22|910.42|918.37|910.57|918.84|911.04|918.22|910.42|13
1654844490000|2022-06-10 07:01:30|918.36|910.56|918.09|910.29|918.37|910.57|918.09|910.29|7
1654844500000|2022-06-10 07:01:40|918.11|910.31|918.39|910.59|918.39|910.59|918.11|910.31|8
1654844510000|2022-06-10 07:01:50|918.35|910.55|918.39|910.59|918.4|910.6|918.35|910.55|8
1654844520000|2022-06-10 07:02:00|918.35|910.55|918.28|910.48|918.35|910.55|918.28|910.48|4
1654844530000|2022-06-10 07:02:10|918.29|910.49|917.59|909.79|918.32|910.52|917.59|909.79|8
1654844540000|2022-06-10 07:02:20|917.48|909.68|916.41|908.61|917.66|909.86|916.4|908.6|19
1654844550000|2022-06-10 07:02:30|916.4|908.6|916.37|908.57|916.4|908.6|916.37|908.57|5
1654844560000|2022-06-10 07:02:40|916.38|908.58|916.47|908.67|916.47|908.67|916.07|908.27|15
1654844570000|2022-06-10 07:02:50|916.56|908.76|917.27|909.47|917.33|909.53|916.56|908.76|12
1654844580000|2022-06-10 07:03:00|917.09|909.29|916.96|909.16|917.14|909.34|916.37|908.57|17
1654844590000|2022-06-10 07:03:10|916.98|909.18|917.05|909.25|917.12|909.32|916.88|909.08|14
1654844600000|2022-06-10 07:03:20|917.04|909.24|917.8|910|918|910.2|916.92|909.12|17
1654844610000|2022-06-10 07:03:30|917.6|909.8|917.35|909.55|917.73|909.93|917.3|909.5|9
1654844620000|2022-06-10 07:03:40|917.36|909.56|917.39|909.59|917.55|909.75|917.31|909.51|9
1654844630000|2022-06-10 07:03:50|917.43|909.63|918.17|910.37|918.35|910.55|917.43|909.63|15
1654844640000|2022-06-10 07:04:00|918.16|910.36|918.16|910.36|918.17|910.37|918.12|910.32|11
1654844650000|2022-06-10 07:04:10|918.11|910.31|917.34|909.54|918.13|910.33|917.17|909.37|13
1654844660000|2022-06-10 07:04:20|917.44|909.64|917.3|909.5|917.44|909.64|917.07|909.27|18
1654844670000|2022-06-10 07:04:30|917.34|909.54|917.33|909.53|917.38|909.58|917.3|909.5|8
1654844680000|2022-06-10 07:04:40|917.38|909.58|917.38|909.58|917.38|909.58|917.31|909.51|4
1654844690000|2022-06-10 07:04:50|917.33|909.53|918.02|910.22|918.02|910.22|917.33|909.53|14
1654844700000|2022-06-10 07:05:00|918|910.2|918.02|910.22|918.1|910.3|917.63|909.83|11
1654844710000|2022-06-10 07:05:10|918.08|910.28|918.12|910.32|918.17|910.37|918.08|910.28|6
1654844720000|2022-06-10 07:05:20|918.17|910.37|918.2|910.4|918.3|910.5|918.17|910.37|9
1654844730000|2022-06-10 07:05:30|918.21|910.41|917.97|910.17|918.21|910.41|917.97|910.17|5
1654844740000|2022-06-10 07:05:40|917.94|910.14|917.54|909.74|917.94|910.14|917.48|909.68|17
1654844750000|2022-06-10 07:05:50|917.49|909.69|917.74|909.94|917.83|910.03|917.47|909.67|20
1654844760000|2022-06-10 07:06:00|917.89|910.09|918|910.2|918.04|910.24|917.89|910.09|7
1654844770000|2022-06-10 07:06:10|918.01|910.21|918.21|910.41|918.21|910.41|918.01|910.21|9
1654844780000|2022-06-10 07:06:20|918.22|910.42|918.97|911.17|918.99|911.19|918.22|910.42|14
1654844790000|2022-06-10 07:06:30|918.98|911.18|918.27|910.47|919.08|911.28|918.15|910.35|16
1654844800000|2022-06-10 07:06:40|918.59|910.79|919.02|911.22|919.02|911.22|918.59|910.79|14
1654844810000|2022-06-10 07:06:50|919.05|911.25|918.67|910.87|919.07|911.27|918.27|910.47|15
1654844820000|2022-06-10 07:07:00|918.78|910.98|918.46|910.66|919.01|911.21|918.39|910.59|10
1654844830000|2022-06-10 07:07:10|918.55|910.75|918.34|910.54|918.55|910.75|918.33|910.53|10
1654844840000|2022-06-10 07:07:20|918.46|910.66|918.27|910.47|918.54|910.74|918.27|910.47|11
1654844850000|2022-06-10 07:07:30|918.34|910.54|918.34|910.54|918.34|910.54|918.28|910.48|5
1654844860000|2022-06-10 07:07:40|918.36|910.56|918.26|910.46|918.36|910.56|918.26|910.46|7
1654844870000|2022-06-10 07:07:50|918.34|910.54|918.34|910.54|918.35|910.55|918.26|910.46|9
1654844880000|2022-06-10 07:08:00|918.36|910.56|919|911.2|919.1|911.3|918.3|910.5|15
1654844890000|2022-06-10 07:08:10|918.67|910.87|917.74|909.94|918.68|910.88|917.74|909.94|10
1654844900000|2022-06-10 07:08:20|917.52|909.72|918.08|910.28|918.09|910.29|917.42|909.62|14
1654844910000|2022-06-10 07:08:30|918.09|910.29|918.16|910.36|918.16|910.36|918.07|910.27|8
1654844920000|2022-06-10 07:08:40|918.17|910.37|918.87|911.07|918.91|911.11|918.17|910.37|19
1654844930000|2022-06-10 07:08:50|918.88|911.08|918.17|910.37|919.14|911.34|918.15|910.35|14
1654844940000|2022-06-10 07:09:00|918.24|910.44|918.23|910.43|918.25|910.45|918.22|910.42|5
1654844950000|2022-06-10 07:09:10|918.19|910.39|918.19|910.39|918.19|910.39|918.19|910.39|1
1654844960000|2022-06-10 07:09:20|918.21|910.41|918.27|910.47|918.99|911.19|918.13|910.33|24
1654844970000|2022-06-10 07:09:30|918.25|910.45|917.53|909.73|918.27|910.47|917.48|909.68|14
1654844980000|2022-06-10 07:09:40|917.51|909.71|917.58|909.78|917.61|909.81|917.51|909.71|4
1654844990000|2022-06-10 07:09:50|917.57|909.77|916.78|908.98|917.58|909.78|916.78|908.98|12
1654845000000|2022-06-10 07:10:00|916.69|908.89|916.39|908.59|916.69|908.89|916.39|908.59|11
1654845010000|2022-06-10 07:10:10|916.37|908.57|916.36|908.56|916.39|908.59|916.3|908.5|10
1654845020000|2022-06-10 07:10:20|916.35|908.55|916.27|908.47|916.4|908.6|916.25|908.45|12
1654845030000|2022-06-10 07:10:30|916.26|908.46|916.26|908.46|916.27|908.47|916.26|908.46|7
1654845040000|2022-06-10 07:10:40|915.54|907.74|915.46|907.66|915.57|907.77|915.33|907.53|16
1654845050000|2022-06-10 07:10:50|915.41|907.61|916.01|908.21|916.01|908.21|915.16|907.36|15
1654845060000|2022-06-10 07:11:00|915.96|908.16|915.45|907.65|915.96|908.16|915.45|907.65|8
1654845070000|2022-06-10 07:11:10|915.44|907.64|915.33|907.53|915.5|907.7|915.3|907.5|10
1654845080000|2022-06-10 07:11:20|915.34|907.54|915.38|907.58|915.38|907.58|915.33|907.53|12
1654845090000|2022-06-10 07:11:30|915.47|907.67|914.97|907.17|915.47|907.67|914.97|907.17|13
1654845100000|2022-06-10 07:11:40|914.96|907.16|913.57|905.77|914.96|907.16|913.55|905.75|15
1654845110000|2022-06-10 07:11:50|913.58|905.78|914.85|907.05|914.85|907.05|913.58|905.78|25
1654845120000|2022-06-10 07:12:00|914.86|907.06|914.47|906.67|915.03|907.23|914.35|906.55|16
1654845130000|2022-06-10 07:12:10|914.56|906.76|914.43|906.63|914.56|906.76|914.43|906.63|6
1654845140000|2022-06-10 07:12:20|914.42|906.62|913.64|905.84|914.43|906.63|913.63|905.83|13
1654845150000|2022-06-10 07:12:30|913.62|905.82|913.58|905.78|913.62|905.82|913.58|905.78|9
1654845160000|2022-06-10 07:12:40|913.61|905.81|913.61|905.81|913.61|905.81|913.61|905.81|1
1654845170000|2022-06-10 07:12:50|913.62|905.82|913.28|905.48|913.86|906.06|912.51|904.71|28
1654845180000|2022-06-10 07:13:00|913.29|905.49|913.37|905.57|913.57|905.77|913.23|905.43|24
1654845190000|2022-06-10 07:13:10|913.36|905.56|913.5|905.7|913.5|905.7|913.36|905.56|6
1654845200000|2022-06-10 07:13:20|913.49|905.69|913.2|905.4|913.49|905.69|913.2|905.4|7
1654845210000|2022-06-10 07:13:30|913.32|905.52|913.35|905.55|913.36|905.56|913.16|905.36|6
1654845220000|2022-06-10 07:13:40|913.25|905.45|912.07|904.27|913.25|905.45|911.8|904|27
1654845230000|2022-06-10 07:13:50|912.06|904.26|912.35|904.55|912.52|904.72|911.9|904.1|23
1654845240000|2022-06-10 07:14:00|912.34|904.54|911.54|903.74|912.39|904.59|911.54|903.74|17
1654845250000|2022-06-10 07:14:10|911.59|903.79|911.58|903.78|911.59|903.79|911.54|903.74|6
1654845260000|2022-06-10 07:14:20|911.57|903.77|911.56|903.76|911.61|903.81|911.52|903.72|11
1654845270000|2022-06-10 07:14:30|911.49|903.69|911.6|903.8|911.89|904.09|911.42|903.62|16
1654845280000|2022-06-10 07:14:40|911.58|903.78|912.14|904.34|912.14|904.34|911.47|903.67|17
1654845290000|2022-06-10 07:14:50|912.15|904.35|912.12|904.32|912.22|904.42|912.12|904.32|11
1654845300000|2022-06-10 07:15:00|912.17|904.37|912.12|904.32|912.24|904.44|912.12|904.32|10
1654845310000|2022-06-10 07:15:10|912.6|904.8|913.28|905.48|913.28|905.48|912.6|904.8|16
1654845320000|2022-06-10 07:15:20|913.29|905.49|913.22|905.42|913.3|905.5|913.22|905.42|8
1654845330000|2022-06-10 07:15:30|913.27|905.47|913.21|905.41|913.3|905.5|913.07|905.27|7
1654845340000|2022-06-10 07:15:40|912.78|904.98|912.36|904.56|913.14|905.34|912.36|904.56|12
1654845350000|2022-06-10 07:15:50|912.37|904.57|912.34|904.54|912.74|904.94|912.32|904.52|12
1654845360000|2022-06-10 07:16:00|912.4|904.6|913.07|905.27|913.1|905.3|912.37|904.57|15
1654845370000|2022-06-10 07:16:10|912.83|905.03|912.22|904.42|912.83|905.03|911.84|904.04|19
1654845380000|2022-06-10 07:16:20|912.33|904.53|912|904.2|912.33|904.53|911.72|903.92|16
1654845390000|2022-06-10 07:16:30|911.94|904.14|912.21|904.41|912.21|904.41|911.53|903.73|24
1654845400000|2022-06-10 07:16:40|912.24|904.44|912.24|904.44|912.24|904.44|912.24|904.44|1
1654845410000|2022-06-10 07:16:50|912.25|904.45|912.25|904.45|912.25|904.45|912.24|904.44|7
1654845420000|2022-06-10 07:17:00|912.24|904.44|911.77|903.97|912.24|904.44|911.55|903.75|20
1654845430000|2022-06-10 07:17:10|911.75|903.95|911.52|903.72|911.75|903.95|911.46|903.66|8
1654845440000|2022-06-10 07:17:20|911.48|903.68|911.51|903.71|911.82|904.02|911.48|903.68|9
1654845450000|2022-06-10 07:17:30|911.93|904.13|912.12|904.32|912.31|904.51|911.93|904.13|7
1654845460000|2022-06-10 07:17:40|912.07|904.27|911.52|903.72|912.07|904.27|911.42|903.62|10
1654845470000|2022-06-10 07:17:50|911.57|903.77|909.51|901.71|911.57|903.77|909.4|901.6|28
1654845480000|2022-06-10 07:18:00|909.52|901.72|909.37|901.57|909.52|901.72|909.36|901.56|17
1654845490000|2022-06-10 07:18:10|909.38|901.58|909.43|901.63|909.43|901.63|909.38|901.58|6
1654845500000|2022-06-10 07:18:20|909.9|902.1|909.61|901.81|909.9|902.1|909.27|901.47|23
1654845510000|2022-06-10 07:18:30|909.38|901.58|909.8|902|909.99|902.19|909.38|901.58|13
1654845520000|2022-06-10 07:18:40|909.64|901.84|909.66|901.86|909.68|901.88|909.36|901.56|20
1654845530000|2022-06-10 07:18:50|909.7|901.9|910.16|902.36|910.16|902.36|909.47|901.67|20
1654845540000|2022-06-10 07:19:00|910.17|902.37|910.94|903.14|910.94|903.14|910.17|902.37|24
1654845550000|2022-06-10 07:19:10|911|903.2|910.62|902.82|911.16|903.36|910.33|902.53|26
1654845560000|2022-06-10 07:19:20|910.64|902.84|910.46|902.66|910.74|902.94|910.46|902.66|18
1654845570000|2022-06-10 07:19:30|910.47|902.67|910.14|902.34|910.47|902.67|910.14|902.34|5
1654845580000|2022-06-10 07:19:40|910.13|902.33|910.19|902.39|910.19|902.39|910.1|902.3|8
1654845590000|2022-06-10 07:19:50|910.21|902.41|910.27|902.47|910.28|902.48|910.21|902.41|5
1654845600000|2022-06-10 07:20:00|910.24|902.44|910.25|902.45|910.27|902.47|910.19|902.39|7
1654845610000|2022-06-10 07:20:10|910.27|902.47|910.28|902.48|910.32|902.52|910.24|902.44|11
1654845620000|2022-06-10 07:20:20|910.27|902.47|910.24|902.44|910.3|902.5|910.24|902.44|10
1654845630000|2022-06-10 07:20:30|910.25|902.45|910.12|902.32|910.25|902.45|910.11|902.31|7
1654845640000|2022-06-10 07:20:40|910.11|902.31|910.3|902.5|910.3|902.5|910.04|902.24|12
1654845650000|2022-06-10 07:20:50|910.47|902.67|910.41|902.61|910.9|903.1|910.26|902.46|23
1654845660000|2022-06-10 07:21:00|910.34|902.54|910.31|902.51|910.34|902.54|910.28|902.48|6
1654845670000|2022-06-10 07:21:10|910.3|902.5|909.46|901.66|910.33|902.53|909.45|901.65|10
1654845680000|2022-06-10 07:21:20|909.49|901.69|909.84|902.04|909.84|902.04|909.49|901.69|10
1654845700000|2022-06-10 07:21:40|909.95|902.15|909.97|902.17|910.01|902.21|909.95|902.15|5
1654845710000|2022-06-10 07:21:50|909.96|902.16|909.44|901.64|909.96|902.16|909.38|901.58|6
1654845720000|2022-06-10 07:22:00|909.37|901.57|909.32|901.52|909.46|901.66|909.28|901.48|12
1654845730000|2022-06-10 07:22:10|909.33|901.53|909.03|901.23|909.35|901.55|908.91|901.11|12
1654845740000|2022-06-10 07:22:20|909.1|901.3|908.4|900.6|909.11|901.31|908.4|900.6|13
1654845750000|2022-06-10 07:22:30|908.44|900.64|907.51|899.71|908.44|900.64|907.51|899.71|11
1654845760000|2022-06-10 07:22:40|907.52|899.72|907.86|900.06|907.86|900.06|907.39|899.59|21
1654845770000|2022-06-10 07:22:50|907.78|899.98|907.89|900.09|907.89|900.09|907.78|899.98|8
1654845780000|2022-06-10 07:23:00|907.9|900.1|908.57|900.77|908.57|900.77|907.84|900.04|19
1654845790000|2022-06-10 07:23:10|908.61|900.81|908.76|900.96|909|901.2|908.61|900.81|15
1654845800000|2022-06-10 07:23:20|908.85|901.05|908.98|901.18|909.02|901.22|908.77|900.97|14
1654845810000|2022-06-10 07:23:30|908.99|901.19|908.62|900.82|909.02|901.22|908.6|900.8|17
1654845820000|2022-06-10 07:23:40|908.63|900.83|908.38|900.58|908.72|900.92|908.38|900.58|18
1654845830000|2022-06-10 07:23:50|908.49|900.69|908.03|900.23|908.53|900.73|908|900.2|19
1654845840000|2022-06-10 07:24:00|907.95|900.15|908.16|900.36|908.24|900.44|907.95|900.15|11
1654845850000|2022-06-10 07:24:10|908.14|900.34|907.81|900.01|908.19|900.39|907.81|900.01|12
1654845860000|2022-06-10 07:24:20|907.9|900.1|908|900.2|908.06|900.26|907.9|900.1|6
1654845870000|2022-06-10 07:24:30|907.99|900.19|907.97|900.17|907.99|900.19|907.97|900.17|9
1654845880000|2022-06-10 07:24:40|907.98|900.18|908|900.2|908|900.2|907.97|900.17|7
1654845890000|2022-06-10 07:24:50|907.99|900.19|908|900.2|908.02|900.22|907.97|900.17|9
1654845900000|2022-06-10 07:25:00|908.01|900.21|908.02|900.22|908.04|900.24|908|900.2|7
1654845910000|2022-06-10 07:25:10|907.9|900.1|907.82|900.02|907.96|900.16|907.73|899.93|10
1654845920000|2022-06-10 07:25:20|907.68|899.88|906.65|898.85|907.68|899.88|906.53|898.73|16
1654845930000|2022-06-10 07:25:30|906.69|898.89|907.18|899.38|907.24|899.44|906.69|898.89|17
1654845940000|2022-06-10 07:25:40|907.19|899.39|907.43|899.63|907.77|899.97|907.15|899.35|18
1654845950000|2022-06-10 07:25:50|907.41|899.61|907.73|899.93|907.81|900.01|907.35|899.55|14
1654845960000|2022-06-10 07:26:00|907.95|900.15|908.22|900.42|908.24|900.44|907.76|899.96|18
1654845970000|2022-06-10 07:26:10|908.23|900.43|908.27|900.47|908.27|900.47|907.96|900.16|8
1654845980000|2022-06-10 07:26:20|908.28|900.48|908.61|900.81|908.86|901.06|908.23|900.43|10
1654845990000|2022-06-10 07:26:30|908.59|900.79|908.42|900.62|908.89|901.09|908.3|900.5|20
1654846000000|2022-06-10 07:26:40|908.35|900.55|908.35|900.55|908.39|900.59|908.32|900.52|7
1654846010000|2022-06-10 07:26:50|908.4|900.6|908.25|900.45|908.45|900.65|908.24|900.44|13
1654846020000|2022-06-10 07:27:00|907.97|900.17|907.41|899.61|907.97|900.17|907.41|899.61|14
1654846030000|2022-06-10 07:27:10|907.33|899.53|907.33|899.53|907.33|899.53|907.33|899.53|1
1654846040000|2022-06-10 07:27:20|907.41|899.61|907.44|899.64|907.46|899.66|907.41|899.61|4
1654846050000|2022-06-10 07:27:30|907.45|899.65|907.34|899.54|907.47|899.67|907.26|899.46|10
1654846060000|2022-06-10 07:27:40|907.35|899.55|907.31|899.51|907.35|899.55|907.31|899.51|3
1654846070000|2022-06-10 07:27:50|907.33|899.53|907.35|899.55|907.44|899.64|907.33|899.53|5
1654846080000|2022-06-10 07:28:00|907.33|899.53|907.3|899.5|907.33|899.53|907.3|899.5|2
1654846090000|2022-06-10 07:28:10|907.33|899.53|907.57|899.77|907.57|899.77|907.33|899.53|8
1654846100000|2022-06-10 07:28:20|907.6|899.8|908.15|900.35|908.15|900.35|907.6|899.8|12
1654846110000|2022-06-10 07:28:30|908.19|900.39|908.8|901|909.11|901.31|908.19|900.39|21
1654846120000|2022-06-10 07:28:40|908.84|901.04|908.95|901.15|909.02|901.22|908.78|900.98|11
1654846130000|2022-06-10 07:28:50|908.83|901.03|909.2|901.4|909.21|901.41|908.77|900.97|22
1654846140000|2022-06-10 07:29:00|909.14|901.34|909.16|901.36|909.17|901.37|909.14|901.34|3
1654846150000|2022-06-10 07:29:10|909.14|901.34|909.17|901.37|909.32|901.52|909.11|901.31|11
1654846160000|2022-06-10 07:29:20|909.14|901.34|908.43|900.63|909.14|901.34|908.41|900.61|19
1654846170000|2022-06-10 07:29:30|908.77|900.97|908.86|901.06|908.86|901.06|908.62|900.82|10
1654846180000|2022-06-10 07:29:40|908.81|901.01|908.41|900.61|908.81|901.01|908.3|900.5|10
1654846190000|2022-06-10 07:29:50|908.42|900.62|909.05|901.25|909.13|901.33|908.34|900.54|15
1654846200000|2022-06-10 07:30:00|908.98|901.18|908.37|900.57|909.01|901.21|908.3|900.5|13
1654846210000|2022-06-10 07:30:10|908.38|900.58|908.57|900.77|908.57|900.77|908.38|900.58|6
1654846220000|2022-06-10 07:30:20|908.69|900.89|909.26|901.46|909.26|901.46|908.69|900.89|20
1654846230000|2022-06-10 07:30:30|909.22|901.42|909.73|901.93|909.73|901.93|909.22|901.42|11
1654846240000|2022-06-10 07:30:40|909.75|901.95|910.19|902.39|910.19|902.39|909.75|901.95|15
1654846250000|2022-06-10 07:30:50|910.21|902.41|910.2|902.4|910.22|902.42|910.2|902.4|3
1654846260000|2022-06-10 07:31:00|910.21|902.41|910.7|902.9|910.7|902.9|910.17|902.37|10
1654846270000|2022-06-10 07:31:10|910.66|902.86|910.3|902.5|910.76|902.96|910.27|902.47|14
1654846280000|2022-06-10 07:31:20|910.32|902.52|911.12|903.32|911.96|904.16|910.29|902.49|25
1654846290000|2022-06-10 07:31:30|911.38|903.58|912.92|905.12|913.13|905.33|911.36|903.56|21
1654846300000|2022-06-10 07:31:40|913.12|905.32|913.08|905.28|913.23|905.43|912.58|904.78|18
1654846310000|2022-06-10 07:31:50|913.03|905.23|913.05|905.25|913.06|905.26|913.02|905.22|7
1654846320000|2022-06-10 07:32:00|913.06|905.26|912.62|904.82|913.1|905.3|912.35|904.55|18
1654846330000|2022-06-10 07:32:10|912.51|904.71|911.54|903.74|912.61|904.81|911.52|903.72|22
1654846340000|2022-06-10 07:32:20|911.55|903.75|911.39|903.59|911.61|903.81|911.39|903.59|17
1654846350000|2022-06-10 07:32:30|911.38|903.58|911.41|903.61|911.43|903.63|911.31|903.51|18
1654846360000|2022-06-10 07:32:40|911.44|903.64|911.4|903.6|911.57|903.77|911.38|903.58|10
1654846370000|2022-06-10 07:32:50|911.43|903.63|911.37|903.57|911.5|903.7|911.35|903.55|12
1654846380000|2022-06-10 07:33:00|911.35|903.55|911.35|903.55|911.39|903.59|911.28|903.48|12
1654846390000|2022-06-10 07:33:10|911.33|903.53|911.29|903.49|911.41|903.61|911.27|903.47|14
1654846400000|2022-06-10 07:33:20|911.25|903.45|910.52|902.72|911.35|903.55|910.49|902.69|12
1654846410000|2022-06-10 07:33:30|910.51|902.71|910.48|902.68|910.59|902.79|910.42|902.62|9
1654846420000|2022-06-10 07:33:40|910.4|902.6|910.44|902.64|910.44|902.64|910.36|902.56|10
1654846430000|2022-06-10 07:33:50|910.45|902.65|910.69|902.89|910.69|902.89|910.43|902.63|8
1654846440000|2022-06-10 07:34:00|910.75|902.95|911.06|903.26|911.12|903.32|910.75|902.95|12
1654846450000|2022-06-10 07:34:10|911.08|903.28|910.92|903.12|911.12|903.32|910.88|903.08|9
1654846460000|2022-06-10 07:34:20|911.09|903.29|911|903.2|911.09|903.29|910.99|903.19|4
1654846470000|2022-06-10 07:34:30|910.99|903.19|911.04|903.24|911.04|903.24|910.99|903.19|4
1654846480000|2022-06-10 07:34:40|911.01|903.21|910.14|902.34|911.01|903.21|910.14|902.34|19
1654846490000|2022-06-10 07:34:50|910.16|902.36|910.15|902.35|910.19|902.39|910.12|902.32|11
1654846500000|2022-06-10 07:35:00|910.16|902.36|910.81|903.01|910.89|903.09|910.15|902.35|15
1654846510000|2022-06-10 07:35:10|910.82|903.02|911.01|903.21|911.01|903.21|910.63|902.83|10
1654846520000|2022-06-10 07:35:20|910.94|903.14|911|903.2|911.08|903.28|910.94|903.14|6
1654846530000|2022-06-10 07:35:30|911.08|903.28|911.09|903.29|911.11|903.31|911.02|903.22|13
1654846540000|2022-06-10 07:35:40|910.88|903.08|910.5|902.7|910.88|903.08|910.31|902.51|9
1654846550000|2022-06-10 07:35:50|910.49|902.69|910.49|902.69|910.49|902.69|910.49|902.69|1
1654846560000|2022-06-10 07:36:00|910.4|902.6|911.14|903.34|911.14|903.34|910.4|902.6|9
1654846570000|2022-06-10 07:36:10|911.16|903.36|911.16|903.36|911.16|903.36|911.11|903.31|7
1654846580000|2022-06-10 07:36:20|911.26|903.46|911.98|904.18|911.98|904.18|911.26|903.46|8
1654846590000|2022-06-10 07:36:30|911.94|904.14|912.2|904.4|912.24|904.44|911.94|904.14|14
1654846600000|2022-06-10 07:36:40|912.17|904.37|912.16|904.36|912.17|904.37|912.09|904.29|12
1654846610000|2022-06-10 07:36:50|912.2|904.4|911.44|903.64|912.2|904.4|911.4|903.6|16
1654846620000|2022-06-10 07:37:00|911.43|903.63|911.23|903.43|911.43|903.63|911.03|903.23|15
1654846630000|2022-06-10 07:37:10|911.24|903.44|911.23|903.43|911.24|903.44|911.22|903.42|3
1654846640000|2022-06-10 07:37:20|911.24|903.44|911.33|903.53|911.35|903.55|911.24|903.44|11
1654846650000|2022-06-10 07:37:30|911.32|903.52|911.33|903.53|911.33|903.53|911.32|903.52|2
1654846660000|2022-06-10 07:37:40|911.35|903.55|911.33|903.53|911.35|903.55|911.33|903.53|2
1654846670000|2022-06-10 07:37:50|911.35|903.55|912.2|904.4|912.26|904.46|911.35|903.55|12
1654846680000|2022-06-10 07:38:00|912.26|904.46|912.36|904.56|912.36|904.56|912.22|904.42|13
1654846690000|2022-06-10 07:38:10|912.34|904.54|912.74|904.94|912.85|905.05|912.27|904.47|14
1654846700000|2022-06-10 07:38:20|912.76|904.96|913|905.2|913.09|905.29|912.76|904.96|19
1654846710000|2022-06-10 07:38:30|913.01|905.21|912.91|905.11|913.01|905.21|912.29|904.49|23
1654846720000|2022-06-10 07:38:40|912.69|904.89|912.92|905.12|912.93|905.13|912.69|904.89|9
1654846730000|2022-06-10 07:38:50|912.71|904.91|912.44|904.64|912.71|904.91|912.44|904.64|4
1654846740000|2022-06-10 07:39:00|912.43|904.63|913.14|905.34|913.14|905.34|912.43|904.63|10
1654846750000|2022-06-10 07:39:10|913.15|905.35|913.72|905.92|913.72|905.92|913.15|905.35|18
1654846760000|2022-06-10 07:39:20|913.85|906.05|914.96|907.16|914.98|907.18|913.85|906.05|20
1654846770000|2022-06-10 07:39:30|914.92|907.12|915.4|907.6|915.72|907.92|914.88|907.08|22
1654846780000|2022-06-10 07:39:40|915.44|907.64|916.1|908.3|916.37|908.57|915.39|907.59|27
1654846790000|2022-06-10 07:39:50|916.09|908.29|915.28|907.48|916.09|908.29|915.28|907.48|11
1654846800000|2022-06-10 07:40:00|915.31|907.51|915.42|907.62|915.42|907.62|915.28|907.48|5
1654846810000|2022-06-10 07:40:10|915.34|907.54|914.52|906.72|915.52|907.72|914.5|906.7|14
1654846820000|2022-06-10 07:40:20|914.53|906.73|915.01|907.21|915.01|907.21|914.49|906.69|9
1654846830000|2022-06-10 07:40:30|914.89|907.09|915.11|907.31|915.28|907.48|914.87|907.07|21
1654846840000|2022-06-10 07:40:40|915.1|907.3|914.64|906.84|915.15|907.35|914.5|906.7|14
1654846850000|2022-06-10 07:40:50|914.63|906.83|914.47|906.67|914.63|906.83|914.39|906.59|12
1654846860000|2022-06-10 07:41:00|914.48|906.68|914.44|906.64|914.48|906.68|914.4|906.6|6
1654846870000|2022-06-10 07:41:10|914.51|906.71|914.48|906.68|914.51|906.71|914.48|906.68|2
1654846880000|2022-06-10 07:41:20|914.51|906.71|914.51|906.71|914.51|906.71|914.51|906.71|1
1654846890000|2022-06-10 07:41:30|914.48|906.68|913.5|905.7|914.48|906.68|913.45|905.65|16
1654846900000|2022-06-10 07:41:40|913.55|905.75|913.42|905.62|913.55|905.75|913.41|905.61|5
1654846910000|2022-06-10 07:41:50|913.41|905.61|913.42|905.62|913.42|905.62|913.4|905.6|3
1654846920000|2022-06-10 07:42:00|913.45|905.65|914.02|906.22|914.02|906.22|913.45|905.65|13
1654846930000|2022-06-10 07:42:10|913.96|906.16|914.32|906.52|914.32|906.52|913.96|906.16|18
1654846940000|2022-06-10 07:42:20|914.28|906.48|914.5|906.7|914.5|906.7|914.28|906.48|4
1654846950000|2022-06-10 07:42:30|914.61|906.81|914.48|906.68|915.06|907.26|914.45|906.65|14
1654846960000|2022-06-10 07:42:40|914.53|906.73|914.51|906.71|915.17|907.37|914.51|906.71|18
1654846970000|2022-06-10 07:42:50|914.42|906.62|914.32|906.52|914.53|906.73|914.32|906.52|19
1654846980000|2022-06-10 07:43:00|914.26|906.46|914.88|907.08|914.97|907.17|914.06|906.26|24
1654846990000|2022-06-10 07:43:10|914.82|907.02|914.89|907.09|914.97|907.17|914.82|907.02|9
1654847000000|2022-06-10 07:43:20|914.81|907.01|914.44|906.64|914.81|907.01|914.38|906.58|15
1654847010000|2022-06-10 07:43:30|914.45|906.65|914.46|906.66|914.47|906.67|914.38|906.58|10
1654847020000|2022-06-10 07:43:40|914.37|906.57|913.67|905.87|914.37|906.57|913.63|905.83|21
1654847030000|2022-06-10 07:43:50|913.65|905.85|913.62|905.82|913.65|905.85|913.54|905.74|19
1654847040000|2022-06-10 07:44:00|913.61|905.81|914.08|906.28|914.08|906.28|913.44|905.64|15
1654847050000|2022-06-10 07:44:10|914.06|906.26|914.09|906.29|914.09|906.29|914.06|906.26|5
1654847060000|2022-06-10 07:44:20|914.16|906.36|914.17|906.37|914.17|906.37|914.16|906.36|2
1654847070000|2022-06-10 07:44:30|914.16|906.36|914.23|906.43|914.23|906.43|914.16|906.36|9
1654847080000|2022-06-10 07:44:40|914.22|906.42|914.34|906.54|914.34|906.54|914.21|906.41|15
1654847090000|2022-06-10 07:44:50|914.33|906.53|914.26|906.46|914.4|906.6|914.26|906.46|6
1654847100000|2022-06-10 07:45:00|914.17|906.37|914.21|906.41|914.24|906.44|914.15|906.35|15
1654847110000|2022-06-10 07:45:10|914.22|906.42|914.22|906.42|914.22|906.42|914.22|906.42|1
1654847120000|2022-06-10 07:45:20|914.23|906.43|914.6|906.8|914.6|906.8|913.99|906.19|10
1654847130000|2022-06-10 07:45:30|914.34|906.54|915.01|907.21|915.01|907.21|914.34|906.54|20
1654847140000|2022-06-10 07:45:40|914.96|907.16|914.93|907.13|915.01|907.21|914.69|906.89|15
1654847150000|2022-06-10 07:45:50|914.69|906.89|915.03|907.23|915.03|907.23|914.49|906.69|12
1654847160000|2022-06-10 07:46:00|914.95|907.15|914.97|907.17|914.98|907.18|914.85|907.05|14
1654847170000|2022-06-10 07:46:10|914.98|907.18|915.34|907.54|915.51|907.71|914.98|907.18|13
1654847180000|2022-06-10 07:46:20|915.33|907.53|915.33|907.53|915.33|907.53|915.33|907.53|1
1654847190000|2022-06-10 07:46:30|915.35|907.55|915.41|907.61|915.41|907.61|915.35|907.55|6
1654847200000|2022-06-10 07:46:40|915.42|907.62|915.47|907.67|915.47|907.67|915.32|907.52|11
1654847210000|2022-06-10 07:46:50|915.36|907.56|915.39|907.59|915.42|907.62|915.34|907.54|10
1654847220000|2022-06-10 07:47:00|915.34|907.54|915.34|907.54|915.37|907.57|915.31|907.51|7
1654847230000|2022-06-10 07:47:10|915.33|907.53|915.33|907.53|915.36|907.56|915.33|907.53|3
1654847240000|2022-06-10 07:47:20|915.32|907.52|915.32|907.52|915.32|907.52|915.32|907.52|1
1654847250000|2022-06-10 07:47:30|915.33|907.53|915.36|907.56|915.36|907.56|915.32|907.52|6
1654847260000|2022-06-10 07:47:40|915.33|907.53|915.3|907.5|915.35|907.55|915.24|907.44|5
1654847270000|2022-06-10 07:47:50|915.29|907.49|915.14|907.34|915.29|907.49|915.09|907.29|12
1654847280000|2022-06-10 07:48:00|914.77|906.97|914.46|906.66|914.85|907.05|914.4|906.6|21
1654847290000|2022-06-10 07:48:10|914.44|906.64|914.39|906.59|914.44|906.64|914.33|906.53|9
1654847300000|2022-06-10 07:48:20|914.38|906.58|912.63|904.83|914.38|906.58|912.63|904.83|21
1654847310000|2022-06-10 07:48:30|912.61|904.81|912.29|904.49|912.62|904.82|912.2|904.4|20
1654847320000|2022-06-10 07:48:40|912.26|904.46|912.33|904.53|912.33|904.53|912.13|904.33|6
1654847330000|2022-06-10 07:48:50|912.34|904.54|912.37|904.57|912.37|904.57|912.32|904.52|5
1654847340000|2022-06-10 07:49:00|912.36|904.56|912.34|904.54|912.36|904.56|912.16|904.36|6
1654847350000|2022-06-10 07:49:10|912.28|904.48|912.26|904.46|912.28|904.48|912.26|904.46|3
1654847360000|2022-06-10 07:49:20|912.25|904.45|912.25|904.45|912.26|904.46|912.25|904.45|3
1654847370000|2022-06-10 07:49:30|912.12|904.32|912.02|904.22|912.12|904.32|912.02|904.22|5
1654847380000|2022-06-10 07:49:40|911.95|904.15|912.02|904.22|912.02|904.22|911.95|904.15|2
1654847390000|2022-06-10 07:49:50|912.09|904.29|912.2|904.4|912.2|904.4|912.09|904.29|4
1654847400000|2022-06-10 07:50:00|912.18|904.38|912.2|904.4|912.2|904.4|912.18|904.38|2
1654847410000|2022-06-10 07:50:10|912.3|904.5|912.3|904.5|912.3|904.5|912.3|904.5|1
1654847420000|2022-06-10 07:50:20|912.24|904.44|912.24|904.44|912.33|904.53|912.23|904.43|9
1654847430000|2022-06-10 07:50:30|912.25|904.45|912.28|904.48|912.29|904.49|912.24|904.44|9
1654847440000|2022-06-10 07:50:40|912.19|904.39|911.98|904.18|912.35|904.55|911.98|904.18|4
1654847450000|2022-06-10 07:50:50|911.99|904.19|912.2|904.4|912.2|904.4|911.99|904.19|8
1654847460000|2022-06-10 07:51:00|912.17|904.37|912.09|904.29|912.17|904.37|912.08|904.28|6
1654847470000|2022-06-10 07:51:10|912.17|904.37|912.24|904.44|912.24|904.44|912.02|904.22|16
1654847480000|2022-06-10 07:51:20|912.25|904.45|912.9|905.1|913.03|905.23|912.25|904.45|23
1654847490000|2022-06-10 07:51:30|912.91|905.11|913.09|905.29|913.12|905.32|912.91|905.11|14
1654847500000|2022-06-10 07:51:40|913.11|905.31|912.99|905.19|913.17|905.37|912.99|905.19|15
1654847510000|2022-06-10 07:51:50|912.98|905.18|913.03|905.23|913.03|905.23|912.82|905.02|11
1654847520000|2022-06-10 07:52:00|912.96|905.16|912.5|904.7|913.03|905.23|912.43|904.63|28
1654847530000|2022-06-10 07:52:10|912.54|904.74|912.69|904.89|912.69|904.89|912.54|904.74|2
1654847540000|2022-06-10 07:52:20|912.7|904.9|912.62|904.82|912.7|904.9|912.62|904.82|6
1654847550000|2022-06-10 07:52:30|912.63|904.83|912.5|904.7|912.63|904.83|912.48|904.68|7
1654847560000|2022-06-10 07:52:40|912.51|904.71|912.49|904.69|912.51|904.71|912.49|904.69|5
1654847570000|2022-06-10 07:52:50|912.5|904.7|912.35|904.55|912.6|904.8|912.35|904.55|12
1654847580000|2022-06-10 07:53:00|912.38|904.58|912.34|904.54|912.43|904.63|912.33|904.53|11
1654847590000|2022-06-10 07:53:10|912.35|904.55|912.33|904.53|912.4|904.6|912.33|904.53|6
1654847600000|2022-06-10 07:53:20|912.44|904.64|912.33|904.53|912.44|904.64|912.28|904.48|12
1654847610000|2022-06-10 07:53:30|912.35|904.55|912.21|904.41|912.35|904.55|912.21|904.41|4
1654847620000|2022-06-10 07:53:40|912.18|904.38|912.21|904.41|912.21|904.41|912.18|904.38|2
1654847640000|2022-06-10 07:54:00|912.22|904.42|912.23|904.43|912.23|904.43|912.22|904.42|2
1654847650000|2022-06-10 07:54:10|912.22|904.42|912.18|904.38|912.22|904.42|912.01|904.21|5
1654847660000|2022-06-10 07:54:20|912.17|904.37|911.75|903.95|912.17|904.37|911.75|903.95|4
1654847670000|2022-06-10 07:54:30|911.74|903.94|910.9|903.1|911.75|903.95|910.74|902.94|11
1654847680000|2022-06-10 07:54:40|910.74|902.94|911.17|903.37|911.17|903.37|910.74|902.94|3
1654847690000|2022-06-10 07:54:50|910.54|902.74|910.74|902.94|910.74|902.94|910.51|902.71|5
1654847700000|2022-06-10 07:55:00|910.91|903.11|910.41|902.61|911.22|903.42|910.41|902.61|8
1654847710000|2022-06-10 07:55:10|910.42|902.62|910.56|902.76|910.75|902.95|910.39|902.59|19
1654847720000|2022-06-10 07:55:20|910.46|902.66|910.58|902.78|910.58|902.78|910.46|902.66|3
1654847730000|2022-06-10 07:55:30|910.66|902.86|910.9|903.1|910.9|903.1|910.66|902.86|6
1654847740000|2022-06-10 07:55:40|910.87|903.07|911.43|903.63|911.43|903.63|910.86|903.06|13
1654847750000|2022-06-10 07:55:50|911.41|903.61|912.08|904.28|912.08|904.28|911.39|903.59|14
1654847760000|2022-06-10 07:56:00|912.06|904.26|911.82|904.02|912.06|904.26|911.5|903.7|14
1654847770000|2022-06-10 07:56:10|911.83|904.03|911.51|903.71|911.83|904.03|911.32|903.52|19
1654847780000|2022-06-10 07:56:20|911.64|903.84|911.58|903.78|911.76|903.96|911.58|903.78|11
1654847790000|2022-06-10 07:56:30|911.59|903.79|911.92|904.12|911.97|904.17|911.59|903.79|10
1654847800000|2022-06-10 07:56:40|911.79|903.99|911.79|903.99|911.99|904.19|911.79|903.99|5
1654847810000|2022-06-10 07:56:50|911.8|904|911.3|903.5|911.8|904|911.21|903.41|15
1654847820000|2022-06-10 07:57:00|911.22|903.42|911.22|903.42|911.31|903.51|911.11|903.31|10
1654847830000|2022-06-10 07:57:10|911.2|903.4|911.16|903.36|911.2|903.4|911.08|903.28|5
1654847840000|2022-06-10 07:57:20|911.2|903.4|910.52|902.72|911.26|903.46|910.31|902.51|17
1654847850000|2022-06-10 07:57:30|910.46|902.66|910|902.2|910.48|902.68|910|902.2|19
1654847860000|2022-06-10 07:57:40|909.81|902.01|909.31|901.51|909.81|902.01|909.3|901.5|12
1654847870000|2022-06-10 07:57:50|909.32|901.52|909.32|901.52|909.32|901.52|909.28|901.48|7
1654847880000|2022-06-10 07:58:00|909.28|901.48|909.96|902.16|909.96|902.16|909.25|901.45|18
1654847890000|2022-06-10 07:58:10|910.27|902.47|910.31|902.51|910.33|902.53|910.23|902.43|24
1654847900000|2022-06-10 07:58:20|910.23|902.43|910.26|902.46|910.26|902.46|910.23|902.43|5
1654847910000|2022-06-10 07:58:30|910.22|902.42|910.2|902.4|910.28|902.48|910.12|902.32|19
1654847920000|2022-06-10 07:58:40|910.19|902.39|909.5|901.7|910.19|902.39|909.41|901.61|15
1654847930000|2022-06-10 07:58:50|909.36|901.56|909.35|901.55|909.36|901.56|909.33|901.53|6
1654847940000|2022-06-10 07:59:00|909.36|901.56|909.54|901.74|909.54|901.74|909.31|901.51|15
1654847950000|2022-06-10 07:59:10|909.53|901.73|909.72|901.92|910.1|902.3|909.53|901.73|20
1654847960000|2022-06-10 07:59:20|909.64|901.84|910.09|902.29|910.09|902.29|909.41|901.61|13
1654847970000|2022-06-10 07:59:30|910|902.2|910.01|902.21|910.09|902.29|909.97|902.17|8
1654847980000|2022-06-10 07:59:40|909.99|902.19|909.99|902.19|909.99|902.19|909.99|902.19|1
1654847990000|2022-06-10 07:59:50|909.95|902.15|909.55|901.75|909.95|902.15|909.52|901.72|17
1654848000000|2022-06-10 08:00:00|909.51|901.71|909.53|901.73|909.58|901.78|909.51|901.71|10
1654848010000|2022-06-10 08:00:10|909.52|901.72|910.03|902.23|910.08|902.28|909.52|901.72|17
1654848020000|2022-06-10 08:00:20|910.01|902.21|910.29|902.49|910.29|902.49|909.99|902.19|13
1654848030000|2022-06-10 08:00:30|910.23|902.43|910.22|902.42|910.24|902.44|910.06|902.26|15
1654848040000|2022-06-10 08:00:40|910.02|902.22|910.2|902.4|910.2|902.4|909.98|902.18|3
1654848050000|2022-06-10 08:00:50|910.21|902.41|910.89|903.09|910.89|903.09|910.1|902.3|20
1654848060000|2022-06-10 08:01:00|910.93|903.13|912.77|904.97|912.77|904.97|910.93|903.13|31
1654848070000|2022-06-10 08:01:10|912.84|905.04|913.23|905.43|913.31|905.51|912.84|905.04|23
1654848080000|2022-06-10 08:01:20|913.22|905.42|913.02|905.22|913.3|905.5|912.54|904.74|20
1654848090000|2022-06-10 08:01:30|913|905.2|912.43|904.63|913.26|905.46|912.43|904.63|13
1654848100000|2022-06-10 08:01:40|912.44|904.64|911.42|903.62|912.44|904.64|911.41|903.61|21
1654848110000|2022-06-10 08:01:50|911.43|903.63|911.41|903.61|911.43|903.63|911.35|903.55|11
1654848120000|2022-06-10 08:02:00|911.35|903.55|911.5|903.7|911.5|903.7|911.35|903.55|11
1654848130000|2022-06-10 08:02:10|911.54|903.74|911.32|903.52|911.64|903.84|911.32|903.52|19
1654848140000|2022-06-10 08:02:20|911.33|903.53|911.34|903.54|911.37|903.57|911.33|903.53|8
1654848150000|2022-06-10 08:02:30|911.46|903.66|911.33|903.53|911.46|903.66|911.3|903.5|5
1654848160000|2022-06-10 08:02:40|911.34|903.54|911.33|903.53|911.37|903.57|911.33|903.53|5
1654848170000|2022-06-10 08:02:50|911.29|903.49|910.87|903.07|911.36|903.56|910.71|902.91|7
1654848180000|2022-06-10 08:03:00|911.17|903.37|911.27|903.47|911.32|903.52|911.17|903.37|12
1654848190000|2022-06-10 08:03:10|911.26|903.46|911.08|903.28|911.29|903.49|911.05|903.25|15
1654848200000|2022-06-10 08:03:20|911.09|903.29|911.12|903.32|911.12|903.32|911.04|903.24|8
1654848220000|2022-06-10 08:03:40|911.1|903.3|911.11|903.31|911.11|903.31|911.1|903.3|2
1654848230000|2022-06-10 08:03:50|911.22|903.42|911.3|903.5|911.3|903.5|911.21|903.41|8
1654848240000|2022-06-10 08:04:00|911.32|903.52|911.8|904|912.22|904.42|911.32|903.52|15
1654848250000|2022-06-10 08:04:10|911.9|904.1|912.1|904.3|912.17|904.37|911.88|904.08|16
1654848260000|2022-06-10 08:04:20|912.09|904.29|912.04|904.24|912.09|904.29|912.04|904.24|3
1654848270000|2022-06-10 08:04:30|912.08|904.28|913.06|905.26|913.06|905.26|912.08|904.28|17
1654848280000|2022-06-10 08:04:40|913.03|905.23|913.18|905.38|913.36|905.56|913.03|905.23|13
1654848290000|2022-06-10 08:04:50|913.19|905.39|914.03|906.23|914.04|906.24|913.19|905.39|13
1654848300000|2022-06-10 08:05:00|914.05|906.25|914.06|906.26|914.08|906.28|914.05|906.25|3
1654848310000|2022-06-10 08:05:10|914.09|906.29|914.14|906.34|914.14|906.34|914.09|906.29|3
1654848320000|2022-06-10 08:05:20|914.15|906.35|913.99|906.19|914.15|906.35|913.83|906.03|10
1654848330000|2022-06-10 08:05:30|914.23|906.43|914.16|906.36|914.23|906.43|914.01|906.21|7
1654848340000|2022-06-10 08:05:40|914.24|906.44|914.15|906.35|914.26|906.46|914.14|906.34|7
1654848350000|2022-06-10 08:05:50|914.17|906.37|914.18|906.38|914.24|906.44|913.95|906.15|11
1654848360000|2022-06-10 08:06:00|914.05|906.25|914.05|906.25|914.05|906.25|914.03|906.23|3
1654848370000|2022-06-10 08:06:10|914.11|906.31|914.11|906.31|914.11|906.31|914.11|906.31|1
1654848380000|2022-06-10 08:06:20|914.15|906.35|914.29|906.49|914.29|906.49|913.97|906.17|7
1654848390000|2022-06-10 08:06:30|914.16|906.36|914.18|906.38|914.25|906.45|914.09|906.29|8
1654848400000|2022-06-10 08:06:40|914.2|906.4|914.21|906.41|914.21|906.41|914.2|906.4|2
1654848410000|2022-06-10 08:06:50|914.14|906.34|914.14|906.34|914.14|906.34|914.14|906.34|1
1654848420000|2022-06-10 08:07:00|914.16|906.36|914.2|906.4|914.2|906.4|914.16|906.36|5
1654848440000|2022-06-10 08:07:20|914.19|906.39|914.2|906.4|914.2|906.4|914.19|906.39|2
1654848450000|2022-06-10 08:07:30|914.16|906.36|914.23|906.43|914.23|906.43|914.16|906.36|2
1654848460000|2022-06-10 08:07:40|914.14|906.34|913.46|905.66|914.14|906.34|913.42|905.62|16
1654848470000|2022-06-10 08:07:50|913.45|905.65|913.46|905.66|913.51|905.71|913.45|905.65|8
1654848480000|2022-06-10 08:08:00|913.41|905.61|913.44|905.64|913.47|905.67|913.41|905.61|6
1654848490000|2022-06-10 08:08:10|913.45|905.65|914.19|906.39|914.19|906.39|913.44|905.64|18
1654848500000|2022-06-10 08:08:20|914.18|906.38|914.19|906.39|914.27|906.47|914.1|906.3|9
1654848510000|2022-06-10 08:08:30|914.22|906.42|914.28|906.48|914.32|906.52|914.22|906.42|5
1654848520000|2022-06-10 08:08:40|914.27|906.47|914.32|906.52|914.32|906.52|914.27|906.47|5
1654848530000|2022-06-10 08:08:50|914.28|906.48|914.32|906.52|914.32|906.52|914.28|906.48|2
1654848540000|2022-06-10 08:09:00|914.34|906.54|914.34|906.54|914.34|906.54|914.34|906.54|1
1654848550000|2022-06-10 08:09:10|914.31|906.51|915.17|907.37|915.17|907.37|914.31|906.51|16
1654848560000|2022-06-10 08:09:20|914.92|907.12|915.02|907.22|915.18|907.38|914.91|907.11|10
1654848570000|2022-06-10 08:09:30|915.01|907.21|915.16|907.36|915.16|907.36|915.01|907.21|8
1654848580000|2022-06-10 08:09:40|915.18|907.38|915.18|907.38|915.19|907.39|915.18|907.38|3
1654848590000|2022-06-10 08:09:50|915.2|907.4|915.22|907.42|915.22|907.42|915.2|907.4|2
1654848600000|2022-06-10 08:10:00|915.27|907.47|915.22|907.42|915.28|907.48|915.21|907.41|6
1654848610000|2022-06-10 08:10:10|915.21|907.41|915.19|907.39|915.22|907.42|915.06|907.26|7
1654848620000|2022-06-10 08:10:20|915.13|907.33|915.03|907.23|915.13|907.33|915.03|907.23|3
1654848630000|2022-06-10 08:10:30|915.06|907.26|915.03|907.23|915.06|907.26|915.03|907.23|2
1654848640000|2022-06-10 08:10:40|915.1|907.3|914.54|906.74|915.14|907.34|914.5|906.7|19
1654848650000|2022-06-10 08:10:50|914.5|906.7|914.47|906.67|914.5|906.7|914.45|906.65|7
1654848660000|2022-06-10 08:11:00|914.46|906.66|914.42|906.62|914.46|906.66|914.3|906.5|9
1654848670000|2022-06-10 08:11:10|914.45|906.65|914.64|906.84|914.64|906.84|914.43|906.63|11
1654848680000|2022-06-10 08:11:20|914.63|906.83|914.43|906.63|914.63|906.83|914.43|906.63|9
1654848690000|2022-06-10 08:11:30|914.44|906.64|914.44|906.64|914.47|906.67|914.43|906.63|5
1654848710000|2022-06-10 08:11:50|914.43|906.63|914.46|906.66|914.48|906.68|914.43|906.63|5
1654848720000|2022-06-10 08:12:00|914.42|906.62|914.45|906.65|914.45|906.65|914.42|906.62|4
1654848730000|2022-06-10 08:12:10|914.44|906.64|914.42|906.62|914.44|906.64|914.42|906.62|2
1654848740000|2022-06-10 08:12:20|914.4|906.6|914.36|906.56|914.42|906.62|914.36|906.56|4
1654848750000|2022-06-10 08:12:30|914.38|906.58|914.3|906.5|914.38|906.58|914.21|906.41|11
1654848760000|2022-06-10 08:12:40|914.28|906.48|913.96|906.16|914.35|906.55|913.96|906.16|6
1654848770000|2022-06-10 08:12:50|914.34|906.54|914.27|906.47|914.34|906.54|914.19|906.39|8
1654848780000|2022-06-10 08:13:00|914.19|906.39|913.68|905.88|914.19|906.39|913.65|905.85|7
1654848790000|2022-06-10 08:13:10|913.7|905.9|912.61|904.81|913.7|905.9|912.58|904.78|21
1654848800000|2022-06-10 08:13:20|912.59|904.79|912.38|904.58|912.59|904.79|912.33|904.53|10
1654848810000|2022-06-10 08:13:30|912.37|904.57|912.37|904.57|912.37|904.57|912.26|904.46|6
1654848820000|2022-06-10 08:13:40|912.38|904.58|912.45|904.65|912.45|904.65|912.38|904.58|3
1654848830000|2022-06-10 08:13:50|912.39|904.59|912.39|904.59|912.39|904.59|912.39|904.59|1
1654848840000|2022-06-10 08:14:00|912.38|904.58|912.31|904.51|912.39|904.59|912.31|904.51|6
1654848850000|2022-06-10 08:14:10|912.18|904.38|911.57|903.77|912.18|904.38|911.57|903.77|15
1654848860000|2022-06-10 08:14:20|911.59|903.79|911.43|903.63|911.59|903.79|911.43|903.63|3
1654848870000|2022-06-10 08:14:30|911.49|903.69|911.42|903.62|911.93|904.13|911.42|903.62|15
1654848880000|2022-06-10 08:14:40|911.41|903.61|910.88|903.08|911.41|903.61|910.8|903|23
1654848890000|2022-06-10 08:14:50|910.84|903.04|910.6|902.8|910.89|903.09|910.57|902.77|11
1654848900000|2022-06-10 08:15:00|910.64|902.84|910.47|902.67|910.64|902.84|910.35|902.55|15
1654848910000|2022-06-10 08:15:10|910.48|902.68|910.85|903.05|910.93|903.13|910.3|902.5|12
1654848920000|2022-06-10 08:15:20|910.86|903.06|911.13|903.33|911.13|903.33|910.86|903.06|6
1654848930000|2022-06-10 08:15:30|911.17|903.37|911.8|904|911.98|904.18|911.17|903.37|12
1654848940000|2022-06-10 08:15:40|911.65|903.85|911.7|903.9|911.86|904.06|911.38|903.58|15
1654848950000|2022-06-10 08:15:50|911.76|903.96|911.29|903.49|911.97|904.17|911.25|903.45|12
1654848960000|2022-06-10 08:16:00|911.34|903.54|911.34|903.54|911.34|903.54|911.3|903.5|5
1654848970000|2022-06-10 08:16:10|911.3|903.5|912.11|904.31|912.11|904.31|911.3|903.5|15
1654848980000|2022-06-10 08:16:20|912.06|904.26|912.19|904.39|912.19|904.39|912.06|904.26|6
1654848990000|2022-06-10 08:16:30|912.26|904.46|912.26|904.46|912.26|904.46|912.26|904.46|1
1654849000000|2022-06-10 08:16:40|912.2|904.4|912.22|904.42|912.22|904.42|912.19|904.39|3
1654849010000|2022-06-10 08:16:50|912.21|904.41|912.12|904.32|912.21|904.41|911.56|903.76|12
1654849020000|2022-06-10 08:17:00|912.18|904.38|912.01|904.21|912.18|904.38|912.01|904.21|9
1654849030000|2022-06-10 08:17:10|912.03|904.23|912.07|904.27|912.07|904.27|911.93|904.13|6
1654849040000|2022-06-10 08:17:20|912.09|904.29|912.17|904.37|912.17|904.37|912.06|904.26|15
1654849050000|2022-06-10 08:17:30|912.18|904.38|912.2|904.4|912.2|904.4|912.18|904.38|3
1654849060000|2022-06-10 08:17:40|912.21|904.41|913.14|905.34|913.14|905.34|912.21|904.41|11
1654849070000|2022-06-10 08:17:50|913.13|905.33|913.09|905.29|913.13|905.33|913.02|905.22|11
1654849080000|2022-06-10 08:18:00|913.14|905.34|913.22|905.42|913.34|905.54|913.14|905.34|22
1654849090000|2022-06-10 08:18:10|913.23|905.43|913.34|905.54|913.38|905.58|913.22|905.42|17
1654849100000|2022-06-10 08:18:20|913.31|905.51|913.58|905.78|913.58|905.78|913.31|905.51|8
1654849110000|2022-06-10 08:18:30|913.53|905.73|914.03|906.23|914.03|906.23|913.45|905.65|8
1654849130000|2022-06-10 08:18:50|913.72|905.92|913.41|905.61|913.72|905.92|913.23|905.43|11
1654849140000|2022-06-10 08:19:00|913.4|905.6|913.14|905.34|913.41|905.61|913.05|905.25|12
1654849150000|2022-06-10 08:19:10|913.15|905.35|913.21|905.41|913.21|905.41|913.15|905.35|8
1654849160000|2022-06-10 08:19:20|913.16|905.36|913.3|905.5|913.35|905.55|913.16|905.36|6
1654849170000|2022-06-10 08:19:30|913.12|905.32|913.11|905.31|913.12|905.32|913.11|905.31|2
1654849180000|2022-06-10 08:19:40|913.29|905.49|912.99|905.19|913.29|905.49|912.94|905.14|7
1654849190000|2022-06-10 08:19:50|913.16|905.36|913.27|905.47|913.27|905.47|913.16|905.36|4
1654849200000|2022-06-10 08:20:00|912.67|904.87|912.62|904.82|912.67|904.87|912.42|904.62|14
1654849210000|2022-06-10 08:20:10|912.6|904.8|912.46|904.66|912.6|904.8|912.42|904.62|14
1654849230000|2022-06-10 08:20:30|912.44|904.64|912.4|904.6|912.44|904.64|912.26|904.46|7
1654849240000|2022-06-10 08:20:40|912.36|904.56|912.37|904.57|912.37|904.57|912.36|904.56|2
1654849250000|2022-06-10 08:20:50|912.27|904.47|912.33|904.53|912.37|904.57|912.27|904.47|5
1654849260000|2022-06-10 08:21:00|912.35|904.55|913.03|905.23|913.03|905.23|912.27|904.47|8
1654849270000|2022-06-10 08:21:10|912.9|905.1|912.86|905.06|912.9|905.1|912.86|905.06|3
1654849280000|2022-06-10 08:21:20|912.81|905.01|912.34|904.54|912.81|905.01|912.27|904.47|12
1654849290000|2022-06-10 08:21:30|912.41|904.61|912.36|904.56|912.5|904.7|912.36|904.56|5
1654849300000|2022-06-10 08:21:40|912.32|904.52|912.32|904.52|912.36|904.56|912.32|904.52|3
1654849310000|2022-06-10 08:21:50|912.35|904.55|911.52|903.72|912.39|904.59|911.52|903.72|15
1654849320000|2022-06-10 08:22:00|911.51|903.71|911.43|903.63|911.51|903.71|911.43|903.63|8
1654849330000|2022-06-10 08:22:10|911.46|903.66|911.45|903.65|911.46|903.66|911.45|903.65|2
1654849340000|2022-06-10 08:22:20|911.46|903.66|911.43|903.63|911.46|903.66|911.43|903.63|2
1654849350000|2022-06-10 08:22:30|911.38|903.58|911.43|903.63|911.43|903.63|911.38|903.58|2
1654849360000|2022-06-10 08:22:40|911.45|903.65|911.62|903.82|911.67|903.87|911.45|903.65|9
1654849370000|2022-06-10 08:22:50|911.75|903.95|911.34|903.54|911.78|903.98|911.34|903.54|11
1654849380000|2022-06-10 08:23:00|911.41|903.61|911.91|904.11|911.93|904.13|911.34|903.54|13
1654849390000|2022-06-10 08:23:10|911.89|904.09|912.3|904.5|912.56|904.76|911.89|904.09|25
1654849400000|2022-06-10 08:23:20|912.29|904.49|912.15|904.35|912.29|904.49|912.15|904.35|8
1654849410000|2022-06-10 08:23:30|912.17|904.37|912.07|904.27|912.17|904.37|912.07|904.27|7
1654849420000|2022-06-10 08:23:40|911.5|903.7|911.41|903.61|911.51|903.71|911.36|903.56|22
1654849430000|2022-06-10 08:23:50|911.4|903.6|911.14|903.34|911.4|903.6|911.14|903.34|3
1654849440000|2022-06-10 08:24:00|911.2|903.4|911.35|903.55|911.35|903.55|911.2|903.4|5
1654849450000|2022-06-10 08:24:10|911.36|903.56|911.36|903.56|911.85|904.05|911.33|903.53|11
1654849460000|2022-06-10 08:24:20|911.35|903.55|911.37|903.57|911.37|903.57|911.34|903.54|5
1654849480000|2022-06-10 08:24:40|911.34|903.54|911.34|903.54|911.34|903.54|911.34|903.54|1
1654849490000|2022-06-10 08:24:50|911.37|903.57|911.33|903.53|911.37|903.57|911.33|903.53|2
1654849500000|2022-06-10 08:25:00|911.32|903.52|911.25|903.45|911.36|903.56|911.25|903.45|8
1654849510000|2022-06-10 08:25:10|911.26|903.46|910.17|902.37|911.26|903.46|910.06|902.26|16
1654849520000|2022-06-10 08:25:20|910.14|902.34|909.03|901.23|910.14|902.34|909.03|901.23|20
1654849530000|2022-06-10 08:25:30|908.96|901.16|907.7|899.9|908.96|901.16|907.7|899.9|31
1654849540000|2022-06-10 08:25:40|907.63|899.83|908.32|900.52|908.32|900.52|907.54|899.74|14
1654849550000|2022-06-10 08:25:50|908.29|900.49|907.29|899.49|908.29|900.49|906.86|899.06|13
1654849560000|2022-06-10 08:26:00|907.3|899.5|905.91|898.11|907.32|899.52|905.52|897.72|24
1654849570000|2022-06-10 08:26:10|905.9|898.1|904.43|896.63|906.02|898.22|904.42|896.62|16
1654849580000|2022-06-10 08:26:20|904.42|896.62|905.06|897.26|905.07|897.27|904.3|896.5|27
1654849590000|2022-06-10 08:26:30|905.03|897.23|904.38|896.58|905.03|897.23|904.22|896.42|21
1654849600000|2022-06-10 08:26:40|904.44|896.64|905.34|897.54|905.49|897.69|904.44|896.64|30
1654849610000|2022-06-10 08:26:50|905.71|897.91|905.2|897.4|905.81|898.01|905.11|897.31|25
1654849620000|2022-06-10 08:27:00|905.21|897.41|905.12|897.32|905.23|897.43|905.09|897.29|16
1654849630000|2022-06-10 08:27:10|905.11|897.31|905.28|897.48|905.28|897.48|905.06|897.26|18
1654849640000|2022-06-10 08:27:20|905.29|897.49|905.3|897.5|905.3|897.5|905.23|897.43|5
1654849650000|2022-06-10 08:27:30|905.35|897.55|905.33|897.53|905.43|897.63|905.3|897.5|14
1654849660000|2022-06-10 08:27:40|905.3|897.5|906.11|898.31|906.14|898.34|905.3|897.5|17
1654849670000|2022-06-10 08:27:50|906.13|898.33|905.92|898.12|906.13|898.33|905.92|898.12|11
1654849680000|2022-06-10 08:28:00|906.02|898.22|906|898.2|906.02|898.22|905.88|898.08|7
1654849690000|2022-06-10 08:28:10|906.01|898.21|905.53|897.73|906.01|898.21|905.48|897.68|10
1654849700000|2022-06-10 08:28:20|905.54|897.74|905.2|897.4|905.54|897.74|905.09|897.29|17
1654849710000|2022-06-10 08:28:30|904.92|897.12|904.64|896.84|904.92|897.12|904.42|896.62|13
1654849720000|2022-06-10 08:28:40|904.72|896.92|904.56|896.76|904.89|897.09|904.56|896.76|18
1654849730000|2022-06-10 08:28:50|904.63|896.83|904.71|896.91|904.77|896.97|904.63|896.83|8
1654849740000|2022-06-10 08:29:00|904.72|896.92|904.97|897.17|904.97|897.17|904.67|896.87|13
1654849750000|2022-06-10 08:29:10|904.71|896.91|904.31|896.51|904.71|896.91|904.31|896.51|10
1654849760000|2022-06-10 08:29:20|904.37|896.57|904.37|896.57|904.38|896.58|904.32|896.52|10
1654849770000|2022-06-10 08:29:30|904.52|896.72|904.52|896.72|904.56|896.76|904.38|896.58|16
1654849780000|2022-06-10 08:29:40|904.51|896.71|904.64|896.84|904.64|896.84|904.49|896.69|11
1654849790000|2022-06-10 08:29:50|904.63|896.83|904.36|896.56|904.64|896.84|904.27|896.47|21
1654849800000|2022-06-10 08:30:00|904.35|896.55|904.25|896.45|904.36|896.56|904.25|896.45|9
1654849810000|2022-06-10 08:30:10|904.11|896.31|900.57|892.77|904.11|896.31|900.3|892.5|36
1654849820000|2022-06-10 08:30:20|900.56|892.76|901.31|893.51|901.31|893.51|900.56|892.76|33
1654849830000|2022-06-10 08:30:30|901.29|893.49|901.41|893.61|901.55|893.75|901.29|893.49|26
1654849840000|2022-06-10 08:30:40|901.47|893.67|900.97|893.17|901.47|893.67|900.59|892.79|20
1654849850000|2022-06-10 08:30:50|900.71|892.91|900.7|892.9|901.03|893.23|900.55|892.75|15
1654849860000|2022-06-10 08:31:00|901.02|893.22|898.61|890.81|901.08|893.28|898.61|890.81|29
1654849870000|2022-06-10 08:31:10|898.58|890.78|897.87|890.07|898.58|890.78|897.87|890.07|26
1654849880000|2022-06-10 08:31:20|897.85|890.05|896.86|889.06|897.85|890.05|896.29|888.49|26
1654849890000|2022-06-10 08:31:30|896.84|889.04|897.62|889.82|897.84|890.04|896.82|889.02|25
1654849900000|2022-06-10 08:31:40|897.5|889.7|897.44|889.64|898.6|890.8|897.41|889.61|31
1654849910000|2022-06-10 08:31:50|897.45|889.65|897.24|889.44|897.87|890.07|897.07|889.27|26
1654849920000|2022-06-10 08:32:00|897.27|889.47|897.93|890.13|898.34|890.54|897.27|889.47|34
1654849930000|2022-06-10 08:32:10|897.95|890.15|897.99|890.19|898.03|890.23|897.88|890.08|11
1654849940000|2022-06-10 08:32:20|897.96|890.16|897.98|890.18|897.98|890.18|897.72|889.92|16
1654849950000|2022-06-10 08:32:30|897.97|890.17|898.75|890.95|898.84|891.04|897.97|890.17|24
1654849960000|2022-06-10 08:32:40|898.82|891.02|899.17|891.37|900.01|892.21|898.82|891.02|19
1654849970000|2022-06-10 08:32:50|899.15|891.35|899.09|891.29|899.22|891.42|899.04|891.24|11
1654849980000|2022-06-10 08:33:00|899.12|891.32|898.39|890.59|899.12|891.32|898.36|890.56|12
1654849990000|2022-06-10 08:33:10|898.4|890.6|898.39|890.59|898.44|890.64|898.36|890.56|17
1654850000000|2022-06-10 08:33:20|898.4|890.6|898.42|890.62|898.43|890.63|898.39|890.59|13
1654850010000|2022-06-10 08:33:30|898.41|890.61|898.81|891.01|898.89|891.09|898.17|890.37|14
1654850020000|2022-06-10 08:33:40|898.9|891.1|899.1|891.3|899.11|891.31|898.9|891.1|12
1654850030000|2022-06-10 08:33:50|899.12|891.32|898.87|891.07|899.14|891.34|898.87|891.07|10
1654850040000|2022-06-10 08:34:00|898.93|891.13|898.37|890.57|899.12|891.32|898|890.2|23
1654850050000|2022-06-10 08:34:10|898.36|890.56|897.44|889.64|898.37|890.57|897.44|889.64|26
1654850060000|2022-06-10 08:34:20|897.37|889.57|897.37|889.57|897.37|889.57|897.37|889.57|1
1654850070000|2022-06-10 08:34:30|897.44|889.64|897.38|889.58|897.45|889.65|897.38|889.58|4
1654850080000|2022-06-10 08:34:40|897.44|889.64|897.32|889.52|897.44|889.64|897.3|889.5|7
1654850090000|2022-06-10 08:34:50|897.33|889.53|896.73|888.93|897.39|889.59|896.48|888.68|13
1654850100000|2022-06-10 08:35:00|896.6|888.8|896.68|888.88|896.68|888.88|896.45|888.65|17
1654850110000|2022-06-10 08:35:10|896.72|888.92|896.4|888.6|896.72|888.92|896.4|888.6|12
1654850120000|2022-06-10 08:35:20|896.43|888.63|895.59|887.79|896.43|888.63|895.59|887.79|18
1654850130000|2022-06-10 08:35:30|895.57|887.77|895.39|887.59|895.57|887.77|895.39|887.59|12
1654850140000|2022-06-10 08:35:40|895.4|887.6|895.26|887.46|895.4|887.6|895.2|887.4|11
1654850150000|2022-06-10 08:35:50|895.27|887.47|894.53|886.73|895.32|887.52|894.53|886.73|18
1654850160000|2022-06-10 08:36:00|894.48|886.68|895.07|887.27|895.07|887.27|894.41|886.61|19
1654850170000|2022-06-10 08:36:10|894.98|887.18|894.45|886.65|895.12|887.32|894.45|886.65|7
1654850180000|2022-06-10 08:36:20|894.44|886.64|894.46|886.66|894.54|886.74|894.41|886.61|16
1654850190000|2022-06-10 08:36:30|894.47|886.67|894.42|886.62|894.53|886.73|894.33|886.53|20
1654850200000|2022-06-10 08:36:40|894.43|886.63|894.34|886.54|894.43|886.63|894.33|886.53|13
1654850210000|2022-06-10 08:36:50|894.37|886.57|894.36|886.56|894.37|886.57|894.32|886.52|10
1654850220000|2022-06-10 08:37:00|894.35|886.55|893.61|885.81|894.35|886.55|893.61|885.81|7
1654850230000|2022-06-10 08:37:10|893.63|885.83|893.99|886.19|893.99|886.19|893.44|885.64|18
1654850240000|2022-06-10 08:37:20|893.95|886.15|893.92|886.12|894.1|886.3|893.73|885.93|10
1654850250000|2022-06-10 08:37:30|893.94|886.14|893.71|885.91|894.05|886.25|893.52|885.72|9
1654850260000|2022-06-10 08:37:40|893.6|885.8|893.93|886.13|893.93|886.13|893.6|885.8|8
1654850270000|2022-06-10 08:37:50|893.88|886.08|894.59|886.79|894.71|886.91|893.83|886.03|19
1654850280000|2022-06-10 08:38:00|894.6|886.8|894.4|886.6|895.07|887.27|894.26|886.46|27
1654850290000|2022-06-10 08:38:10|894.41|886.61|894.38|886.58|894.42|886.62|894.34|886.54|11
1654850300000|2022-06-10 08:38:20|894.39|886.59|894.29|886.49|894.39|886.59|894.29|886.49|8
1654850310000|2022-06-10 08:38:30|894.38|886.58|894.37|886.57|894.38|886.58|894.37|886.57|10
1654850320000|2022-06-10 08:38:40|894.35|886.55|894.25|886.45|894.37|886.57|894.25|886.45|10
1654850330000|2022-06-10 08:38:50|894.26|886.46|893.59|885.79|894.31|886.51|893.56|885.76|15
1654850340000|2022-06-10 08:39:00|893.58|885.78|893.52|885.72|893.58|885.78|893.51|885.71|4
1654850350000|2022-06-10 08:39:10|893.53|885.73|893.89|886.09|894.06|886.26|893.53|885.73|15
1654850360000|2022-06-10 08:39:20|893.83|886.03|893.72|885.92|893.92|886.12|893.69|885.89|17
1654850370000|2022-06-10 08:39:30|893.8|886|893.82|886.02|893.82|886.02|893.66|885.86|6
1654850380000|2022-06-10 08:39:40|893.87|886.07|893.66|885.86|894.17|886.37|893.66|885.86|10
1654850390000|2022-06-10 08:39:50|893.74|885.94|893.86|886.06|893.86|886.06|893.74|885.94|7
1654850400000|2022-06-10 08:40:00|893.94|886.14|894.14|886.34|894.14|886.34|893.82|886.02|15
1654850410000|2022-06-10 08:40:10|893.99|886.19|894.14|886.34|894.15|886.35|893.81|886.01|7
1654850420000|2022-06-10 08:40:20|893.97|886.17|894.09|886.29|894.12|886.32|893.97|886.17|16
1654850430000|2022-06-10 08:40:30|894.1|886.3|894.84|887.04|894.89|887.09|894.1|886.3|21
1654850440000|2022-06-10 08:40:40|894.91|887.11|894.36|886.56|895.23|887.43|894.22|886.42|16
1654850450000|2022-06-10 08:40:50|894.26|886.46|894.01|886.21|894.26|886.46|893.63|885.83|23
1654850460000|2022-06-10 08:41:00|894.02|886.22|893.98|886.18|894.23|886.43|893.94|886.14|6
1654850470000|2022-06-10 08:41:10|893.96|886.16|893.78|885.98|894.11|886.31|893.77|885.97|11
1654850480000|2022-06-10 08:41:20|893.7|885.9|893.71|885.91|893.73|885.93|893.7|885.9|6
1654850490000|2022-06-10 08:41:30|893.7|885.9|893.7|885.9|893.7|885.9|893.7|885.9|1
1654850500000|2022-06-10 08:41:40|893.69|885.89|893.65|885.85|893.69|885.89|893.65|885.85|6
1654850510000|2022-06-10 08:41:50|893.66|885.86|892.03|884.23|893.66|885.86|892.03|884.23|17
1654850520000|2022-06-10 08:42:00|891.99|884.19|892.42|884.62|892.42|884.62|891.6|883.8|14
1654850530000|2022-06-10 08:42:10|892.4|884.6|892.48|884.68|892.48|884.68|892.33|884.53|13
1654850540000|2022-06-10 08:42:20|892.5|884.7|892.68|884.88|892.69|884.89|892.47|884.67|11
1654850550000|2022-06-10 08:42:30|892.69|884.89|892.55|884.75|892.76|884.96|892.54|884.74|8
1654850560000|2022-06-10 08:42:40|892.54|884.74|892.43|884.63|892.55|884.75|892.43|884.63|5
1654850580000|2022-06-10 08:43:00|892.42|884.62|892.42|884.62|892.42|884.62|892.42|884.62|1
1654850590000|2022-06-10 08:43:10|892.46|884.66|892.98|885.18|892.99|885.19|892.46|884.66|16
1654850600000|2022-06-10 08:43:20|893|885.2|892.64|884.84|893.86|886.06|892.64|884.84|25
1654850610000|2022-06-10 08:43:30|892.65|884.85|893.02|885.22|893.17|885.37|892.65|884.85|12
1654850620000|2022-06-10 08:43:40|893.03|885.23|893.71|885.91|893.71|885.91|893.02|885.22|21
1654850630000|2022-06-10 08:43:50|893.72|885.92|893.3|885.5|893.88|886.08|893.3|885.5|14
1654850640000|2022-06-10 08:44:00|893.31|885.51|893.55|885.75|893.55|885.75|893.31|885.51|20
1654850650000|2022-06-10 08:44:10|893.48|885.68|893.63|885.83|893.86|886.06|893.4|885.6|17
1654850660000|2022-06-10 08:44:20|893.73|885.93|893.97|886.17|893.97|886.17|893.73|885.93|4
1654850670000|2022-06-10 08:44:30|893.98|886.18|894.07|886.27|894.07|886.27|893.98|886.18|6
1654850680000|2022-06-10 08:44:40|894.09|886.29|894.08|886.28|894.1|886.3|894.07|886.27|5
1654850690000|2022-06-10 08:44:50|894.1|886.3|894.86|887.06|895.26|887.46|894.07|886.27|19
1654850700000|2022-06-10 08:45:00|894.77|886.97|894.36|886.56|894.77|886.97|894.27|886.47|14
1654850710000|2022-06-10 08:45:10|894.38|886.58|895.06|887.26|895.06|887.26|894.38|886.58|17
1654850720000|2022-06-10 08:45:20|895.15|887.35|894.86|887.06|895.15|887.35|894.43|886.63|23
1654850730000|2022-06-10 08:45:30|894.88|887.08|896.49|888.69|896.49|888.69|894.88|887.08|28
1654850740000|2022-06-10 08:45:40|896.46|888.66|897.12|889.32|897.17|889.37|896.46|888.66|31
1654850750000|2022-06-10 08:45:50|897.1|889.3|897.36|889.56|897.36|889.56|897.1|889.3|10
1654850760000|2022-06-10 08:46:00|897.29|889.49|897.76|889.96|897.76|889.96|897.29|889.49|12
1654850770000|2022-06-10 08:46:10|897.63|889.83|898.33|890.53|898.39|890.59|897.63|889.83|19
1654850780000|2022-06-10 08:46:20|898.34|890.54|897.31|889.51|898.39|890.59|897.29|889.49|13
1654850790000|2022-06-10 08:46:30|897.3|889.5|897.31|889.51|897.35|889.55|897.3|889.5|10
1654850800000|2022-06-10 08:46:40|897.32|889.52|897.97|890.17|898.06|890.26|897.32|889.52|20
1654850810000|2022-06-10 08:46:50|898.01|890.21|897.45|889.65|898.06|890.26|897.42|889.62|22
1654850820000|2022-06-10 08:47:00|897.46|889.66|895.8|888|897.47|889.67|895.8|888|14
1654850830000|2022-06-10 08:47:10|895.74|887.94|895.87|888.07|895.91|888.11|895.24|887.44|28
1654850840000|2022-06-10 08:47:20|896.21|888.41|896.17|888.37|896.21|888.41|896.06|888.26|16
1654850850000|2022-06-10 08:47:30|896.1|888.3|896.1|888.3|896.1|888.3|896.1|888.3|1
1654850860000|2022-06-10 08:47:40|896.48|888.68|896.48|888.68|896.51|888.71|896.48|888.68|3
1654850870000|2022-06-10 08:47:50|896.52|888.72|896.46|888.66|896.52|888.72|896.46|888.66|3
1654850880000|2022-06-10 08:48:00|896.45|888.65|896.37|888.57|896.45|888.65|896.35|888.55|8
1654850890000|2022-06-10 08:48:10|896.42|888.62|896.34|888.54|896.45|888.65|896.2|888.4|11
1654850900000|2022-06-10 08:48:20|896.22|888.42|896.26|888.46|896.26|888.46|896.14|888.34|10
1654850910000|2022-06-10 08:48:30|896.21|888.41|896.16|888.36|896.21|888.41|896.16|888.36|5
1654850920000|2022-06-10 08:48:40|896.2|888.4|896.2|888.4|896.21|888.41|896.16|888.36|7
1654850930000|2022-06-10 08:48:50|896.16|888.36|895.64|887.84|896.16|888.36|895.47|887.67|13
1654850940000|2022-06-10 08:49:00|895.61|887.81|896.3|888.5|896.32|888.52|895.47|887.67|19
1654850950000|2022-06-10 08:49:10|896.16|888.36|896.16|888.36|896.26|888.46|896.16|888.36|11
1654850960000|2022-06-10 08:49:20|896.26|888.46|896.11|888.31|896.28|888.48|896.11|888.31|8
1654850970000|2022-06-10 08:49:30|896.22|888.42|896.17|888.37|896.27|888.47|896.16|888.36|10
1654850980000|2022-06-10 08:49:40|896.18|888.38|896.14|888.34|896.18|888.38|896.14|888.34|2
1654850990000|2022-06-10 08:49:50|896.18|888.38|895.65|887.85|896.18|888.38|895.64|887.84|19
1654851000000|2022-06-10 08:50:00|895.6|887.8|895.57|887.77|895.63|887.83|895.57|887.77|9
1654851010000|2022-06-10 08:50:10|895.61|887.81|895.5|887.7|895.62|887.82|895.5|887.7|8
1654851020000|2022-06-10 08:50:20|895.53|887.73|895.41|887.61|895.54|887.74|895.4|887.6|12
1654851030000|2022-06-10 08:50:30|895.45|887.65|895.29|887.49|895.45|887.65|895.29|887.49|6
1654851040000|2022-06-10 08:50:40|895.3|887.5|895.29|887.49|895.33|887.53|895.26|887.46|13
1654851050000|2022-06-10 08:50:50|895.25|887.45|895.37|887.57|895.47|887.67|895.25|887.45|10
1654851060000|2022-06-10 08:51:00|895.4|887.6|894.44|886.64|895.42|887.62|894.3|886.5|23
1654851070000|2022-06-10 08:51:10|894.49|886.69|894.49|886.69|894.49|886.69|894.49|886.69|1
1654851080000|2022-06-10 08:51:20|894.37|886.57|894.39|886.59|894.97|887.17|894.24|886.44|17
1654851090000|2022-06-10 08:51:30|894.4|886.6|893.66|885.86|894.42|886.62|893.63|885.83|19
1654851100000|2022-06-10 08:51:40|893.69|885.89|893.93|886.13|894.1|886.3|893.58|885.78|16
1654851110000|2022-06-10 08:51:50|893.96|886.16|894.09|886.29|894.21|886.41|893.96|886.16|15
1654851120000|2022-06-10 08:52:00|894.07|886.27|893.62|885.82|894.4|886.6|893.59|885.79|18
1654851130000|2022-06-10 08:52:10|893.61|885.81|893.45|885.65|893.61|885.81|893.43|885.63|7
1654851140000|2022-06-10 08:52:20|893.46|885.66|892.36|884.56|893.46|885.66|892.36|884.56|13
1654851150000|2022-06-10 08:52:30|892.41|884.61|892.16|884.36|892.41|884.61|892|884.2|10
1654851160000|2022-06-10 08:52:40|892.01|884.21|892.17|884.37|892.26|884.46|892.01|884.21|14
1654851170000|2022-06-10 08:52:50|891.98|884.18|892.24|884.44|892.28|884.48|891.98|884.18|8
1654851180000|2022-06-10 08:53:00|892.25|884.45|892.13|884.33|892.25|884.45|891.97|884.17|5
1654851190000|2022-06-10 08:53:10|892.01|884.21|891.94|884.14|892.01|884.21|891.94|884.14|5
1654851200000|2022-06-10 08:53:20|891.92|884.12|891.11|883.31|891.92|884.12|890.64|882.84|12
1654851210000|2022-06-10 08:53:30|891.08|883.28|890.29|882.49|891.08|883.28|889.86|882.06|16
1654851220000|2022-06-10 08:53:40|890.32|882.52|891.11|883.31|891.11|883.31|890.26|882.46|16
1654851230000|2022-06-10 08:53:50|891.07|883.27|890.51|882.71|891.3|883.5|890.5|882.7|12
1654851240000|2022-06-10 08:54:00|890.49|882.69|891.04|883.24|891.04|883.24|890.49|882.69|10
1654851250000|2022-06-10 08:54:10|891.07|883.27|891.3|883.5|891.3|883.5|891.04|883.24|6
1654851260000|2022-06-10 08:54:20|891.35|883.55|891.35|883.55|891.35|883.55|891.35|883.55|1
1654851270000|2022-06-10 08:54:30|891.3|883.5|890.95|883.15|891.33|883.53|890.3|882.5|17
1654851280000|2022-06-10 08:54:40|891.05|883.25|891.53|883.73|891.53|883.73|891.04|883.24|13
1654851290000|2022-06-10 08:54:50|891.54|883.74|892.08|884.28|892.14|884.34|891.54|883.74|14
1654851300000|2022-06-10 08:55:00|892.14|884.34|892.18|884.38|892.18|884.38|892.07|884.27|9
1654851310000|2022-06-10 08:55:10|892.2|884.4|892.38|884.58|892.42|884.62|892.2|884.4|11
1654851320000|2022-06-10 08:55:20|892.32|884.52|892.33|884.53|892.33|884.53|892.28|884.48|8
1654851330000|2022-06-10 08:55:30|892.23|884.43|892.28|884.48|892.35|884.55|892.22|884.42|10
1654851340000|2022-06-10 08:55:40|892.31|884.51|892.31|884.51|892.35|884.55|892.28|884.48|5
1654851350000|2022-06-10 08:55:50|892.27|884.47|892.21|884.41|892.27|884.47|892.21|884.41|2
1654851360000|2022-06-10 08:56:00|892.27|884.47|892.31|884.51|892.31|884.51|892.12|884.32|14
1654851370000|2022-06-10 08:56:10|892.27|884.47|891.35|883.55|892.31|884.51|891.35|883.55|15
1654851380000|2022-06-10 08:56:20|891.36|883.56|892.23|884.43|892.23|884.43|891.36|883.56|8
1654851390000|2022-06-10 08:56:30|892.25|884.45|892.27|884.47|892.28|884.48|892.19|884.39|13
1654851400000|2022-06-10 08:56:40|892.3|884.5|892.08|884.28|892.3|884.5|892.08|884.28|5
1654851410000|2022-06-10 08:56:50|892.01|884.21|892.08|884.28|892.08|884.28|892.01|884.21|2
1654851420000|2022-06-10 08:57:00|892.13|884.33|891.46|883.66|892.13|884.33|891.24|883.44|12
1654851430000|2022-06-10 08:57:10|890.77|882.97|890.43|882.63|890.77|882.97|890.43|882.63|8
1654851440000|2022-06-10 08:57:20|890.44|882.64|890.31|882.51|890.44|882.64|890.31|882.51|14
1654851450000|2022-06-10 08:57:30|890.3|882.5|890.35|882.55|890.35|882.55|890.17|882.37|7
1654851460000|2022-06-10 08:57:40|890.31|882.51|890.39|882.59|890.48|882.68|890.29|882.49|15
1654851470000|2022-06-10 08:57:50|890.4|882.6|889.49|881.69|890.41|882.61|889.46|881.66|25
1654851480000|2022-06-10 08:58:00|889.46|881.66|889.55|881.75|889.76|881.96|889.46|881.66|11
1654851490000|2022-06-10 08:58:10|889.63|881.83|889.82|882.02|889.84|882.04|889.4|881.6|18
1654851500000|2022-06-10 08:58:20|889.83|882.03|889.95|882.15|889.95|882.15|889.83|882.03|7
1654851510000|2022-06-10 08:58:30|889.98|882.18|889.96|882.16|889.99|882.19|889.63|881.83|11
1654851520000|2022-06-10 08:58:40|889.95|882.15|889.97|882.17|889.98|882.18|889.95|882.15|3
1654851530000|2022-06-10 08:58:50|889.98|882.18|890.24|882.44|890.25|882.45|889.98|882.18|10
1654851540000|2022-06-10 08:59:00|890.22|882.42|890.24|882.44|890.24|882.44|890.2|882.4|7
1654851550000|2022-06-10 08:59:10|890.25|882.45|890.28|882.48|890.38|882.58|890.12|882.32|19
1654851560000|2022-06-10 08:59:20|890.32|882.52|889.54|881.74|890.32|882.52|889.54|881.74|17
1654851570000|2022-06-10 08:59:30|889.53|881.73|889.86|882.06|889.86|882.06|889.46|881.66|11
1654851580000|2022-06-10 08:59:40|890|882.2|890|882.2|890.03|882.23|889.97|882.17|7
1654851590000|2022-06-10 08:59:50|890.01|882.21|890.1|882.3|890.1|882.3|890.01|882.21|6
1654851600000|2022-06-10 09:00:00|890.05|882.25|889.97|882.17|890.05|882.25|889.5|881.7|21
1654851610000|2022-06-10 09:00:10|890.01|882.21|890.32|882.52|890.37|882.57|890.01|882.21|23
1654851620000|2022-06-10 09:00:20|890.27|882.47|890.23|882.43|890.3|882.5|890.16|882.36|11
1654851630000|2022-06-10 09:00:30|890.24|882.44|891.32|883.52|891.32|883.52|890.23|882.43|11
1654851640000|2022-06-10 09:00:40|891.26|883.46|891.12|883.32|891.29|883.49|891.12|883.32|18
1654851650000|2022-06-10 09:00:50|891.11|883.31|891.16|883.36|891.17|883.37|891.11|883.31|4
1654851660000|2022-06-10 09:01:00|891.17|883.37|891.3|883.5|891.3|883.5|891.17|883.37|15
1654851670000|2022-06-10 09:01:10|891.29|883.49|891.48|883.68|891.48|883.68|891.01|883.21|18
1654851680000|2022-06-10 09:01:20|891.53|883.73|892.2|884.4|892.3|884.5|891.53|883.73|20
1654851690000|2022-06-10 09:01:30|892.17|884.37|892.19|884.39|893|885.2|892.11|884.31|21
1654851700000|2022-06-10 09:01:40|892.2|884.4|893.04|885.24|893.04|885.24|892.2|884.4|30
1654851710000|2022-06-10 09:01:50|893.08|885.28|894.05|886.25|894.05|886.25|892.92|885.12|23
1654851720000|2022-06-10 09:02:00|894.06|886.26|894.14|886.34|894.16|886.36|893.93|886.13|25
1654851730000|2022-06-10 09:02:10|894.15|886.35|894.24|886.44|894.35|886.55|894.15|886.35|17
1654851740000|2022-06-10 09:02:20|894.27|886.47|894.5|886.7|894.86|887.06|894.24|886.44|14
1654851750000|2022-06-10 09:02:30|894.49|886.69|894.49|886.69|894.85|887.05|894.44|886.64|13
1654851760000|2022-06-10 09:02:40|894.5|886.7|893.51|885.71|894.5|886.7|893.42|885.62|17
1654851770000|2022-06-10 09:02:50|893.52|885.72|894.02|886.22|894.02|886.22|893.52|885.72|18
1654851780000|2022-06-10 09:03:00|893.99|886.19|894.24|886.44|894.24|886.44|893.99|886.19|12
1654851790000|2022-06-10 09:03:10|894.23|886.43|893.91|886.11|894.25|886.45|893.91|886.11|9
1654851800000|2022-06-10 09:03:20|894.12|886.32|893.45|885.65|894.31|886.51|893.26|885.46|18
1654851810000|2022-06-10 09:03:30|893.43|885.63|893.38|885.58|893.46|885.66|893.27|885.47|13
1654851820000|2022-06-10 09:03:40|893.48|885.68|892.67|884.87|893.48|885.68|892.61|884.81|24
1654851830000|2022-06-10 09:03:50|892.68|884.88|891.65|883.85|892.68|884.88|891.62|883.82|24
1654851840000|2022-06-10 09:04:00|891.6|883.8|891.38|883.58|891.6|883.8|891.38|883.58|14
1654851850000|2022-06-10 09:04:10|891.3|883.5|891.34|883.54|891.4|883.6|891.3|883.5|6
1654851860000|2022-06-10 09:04:20|891.31|883.51|891.37|883.57|891.82|884.02|891.22|883.42|16
1654851870000|2022-06-10 09:04:30|891.33|883.53|891.6|883.8|891.6|883.8|891.33|883.53|10
1654851880000|2022-06-10 09:04:40|891.68|883.88|891.42|883.62|891.69|883.89|891.19|883.39|16
1654851890000|2022-06-10 09:04:50|891.44|883.64|891.71|883.91|891.92|884.12|891.34|883.54|23
1654851900000|2022-06-10 09:05:00|891.69|883.89|891.47|883.67|892.03|884.23|891.37|883.57|22
1654851910000|2022-06-10 09:05:10|891.46|883.66|891.43|883.63|891.46|883.66|891.43|883.63|6
1654851920000|2022-06-10 09:05:20|891.44|883.64|892.2|884.4|892.28|884.48|891.44|883.64|21
1654851930000|2022-06-10 09:05:30|892.18|884.38|892.2|884.4|892.24|884.44|892.18|884.38|19
1654851940000|2022-06-10 09:05:40|892.21|884.41|892.25|884.45|892.31|884.51|892.2|884.4|13
1654851950000|2022-06-10 09:05:50|892.3|884.5|892.07|884.27|892.34|884.54|892.06|884.26|13
1654851960000|2022-06-10 09:06:00|892.05|884.25|891.33|883.53|892.15|884.35|891.33|883.53|16
1654851970000|2022-06-10 09:06:10|891.44|883.64|891.88|884.08|891.88|884.08|891.44|883.64|13
1654851980000|2022-06-10 09:06:20|891.97|884.17|892.9|885.1|892.98|885.18|891.93|884.13|24
1654851990000|2022-06-10 09:06:30|892.88|885.08|892.38|884.58|892.95|885.15|892.31|884.51|27
1654852000000|2022-06-10 09:06:40|892.33|884.53|892.29|884.49|892.43|884.63|892.29|884.49|7
1654852010000|2022-06-10 09:06:50|892.4|884.6|892.4|884.6|892.83|885.03|892.24|884.44|27
1654852020000|2022-06-10 09:07:00|892.36|884.56|892.43|884.63|892.49|884.69|892.3|884.5|15
1654852030000|2022-06-10 09:07:10|892.42|884.62|892.4|884.6|892.42|884.62|892.4|884.6|3
1654852040000|2022-06-10 09:07:20|892.41|884.61|892.28|884.48|892.41|884.61|892.28|884.48|3
1654852050000|2022-06-10 09:07:30|892.27|884.47|893.06|885.26|893.06|885.26|892.27|884.47|17
1654852060000|2022-06-10 09:07:40|892.86|885.06|893.08|885.28|893.08|885.28|892.79|884.99|12
1654852070000|2022-06-10 09:07:50|893.12|885.32|893.08|885.28|893.15|885.35|893.07|885.27|8
1654852080000|2022-06-10 09:08:00|893.06|885.26|894.29|886.49|894.29|886.49|892.21|884.41|30
1654852090000|2022-06-10 09:08:10|894.24|886.44|893.41|885.61|894.28|886.48|893.39|885.59|20
1654852100000|2022-06-10 09:08:20|893.43|885.63|893.44|885.64|893.48|885.68|893.35|885.55|11
1654852110000|2022-06-10 09:08:30|893.42|885.62|893.16|885.36|893.49|885.69|893.14|885.34|17
1654852120000|2022-06-10 09:08:40|893.13|885.33|892.5|884.7|893.34|885.54|892.43|884.63|18
1654852130000|2022-06-10 09:08:50|892.57|884.77|892.49|884.69|892.85|885.05|892.44|884.64|18
1654852140000|2022-06-10 09:09:00|892.46|884.66|892.57|884.77|892.57|884.77|892.44|884.64|8
1654852150000|2022-06-10 09:09:10|892.64|884.84|892.61|884.81|892.64|884.84|892.61|884.81|6
1654852160000|2022-06-10 09:09:20|892.5|884.7|891.58|883.78|892.5|884.7|891.47|883.67|17
1654852170000|2022-06-10 09:09:30|891.56|883.76|891.34|883.54|891.62|883.82|891.34|883.54|17
1654852180000|2022-06-10 09:09:40|891.32|883.52|891.37|883.57|891.76|883.96|891.32|883.52|9
1654852190000|2022-06-10 09:09:50|891.36|883.56|890.58|882.78|891.36|883.56|890.58|882.78|11
1654852200000|2022-06-10 09:10:00|890.61|882.81|889.69|881.89|890.65|882.85|889.69|881.89|30
1654852210000|2022-06-10 09:10:10|889.68|881.88|889.41|881.61|889.75|881.95|889.39|881.59|24
1654852220000|2022-06-10 09:10:20|889.4|881.6|888.55|880.75|889.42|881.62|888.55|880.75|10
1654852230000|2022-06-10 09:10:30|888.52|880.72|889.03|881.23|889.26|881.46|887.96|880.16|29
1654852240000|2022-06-10 09:10:40|888.92|881.12|889.34|881.54|889.34|881.54|888.92|881.12|19
1654852250000|2022-06-10 09:10:50|889.19|881.39|889.29|881.49|889.35|881.55|889.17|881.37|17
1654852260000|2022-06-10 09:11:00|889.24|881.44|889.51|881.71|889.94|882.14|889.24|881.44|17
1654852270000|2022-06-10 09:11:10|889.52|881.72|890.31|882.51|890.31|882.51|889.52|881.72|18
1654852280000|2022-06-10 09:11:20|890.3|882.5|890.3|882.5|890.3|882.5|889.29|881.49|27
1654852290000|2022-06-10 09:11:30|890.29|882.49|891.25|883.45|891.27|883.47|890.29|882.49|25
1654852300000|2022-06-10 09:11:40|891.27|883.47|892.11|884.31|892.19|884.39|891.27|883.47|19
1654852310000|2022-06-10 09:11:50|892.01|884.21|891.26|883.46|892.17|884.37|891.03|883.23|14
1654852320000|2022-06-10 09:12:00|891.28|883.48|890.58|882.78|891.28|883.48|890.24|882.44|15
1654852330000|2022-06-10 09:12:10|890.44|882.64|890.28|882.48|890.47|882.67|890.28|882.48|6
1654852340000|2022-06-10 09:12:20|890.34|882.54|891.08|883.28|891.08|883.28|890.34|882.54|10
1654852350000|2022-06-10 09:12:30|891.15|883.35|891.27|883.47|891.27|883.47|890.97|883.17|15
1654852360000|2022-06-10 09:12:40|891.26|883.46|891.24|883.44|891.26|883.46|891.23|883.43|5
1654852370000|2022-06-10 09:12:50|891.26|883.46|891.35|883.55|891.35|883.55|891.25|883.45|3
1654852380000|2022-06-10 09:13:00|891.34|883.54|891.36|883.56|891.56|883.76|891.29|883.49|12
1654852390000|2022-06-10 09:13:10|891.99|884.19|891.31|883.51|892.06|884.26|891.24|883.44|10
1654852400000|2022-06-10 09:13:20|891.27|883.47|891.34|883.54|891.34|883.54|891.27|883.47|8
1654852410000|2022-06-10 09:13:30|891.32|883.52|891.39|883.59|891.44|883.64|891.32|883.52|7
1654852420000|2022-06-10 09:13:40|891.4|883.6|891.32|883.52|891.97|884.17|891.32|883.52|12
1654852430000|2022-06-10 09:13:50|891.28|883.48|891.07|883.27|891.3|883.5|891.06|883.26|9
1654852440000|2022-06-10 09:14:00|891.08|883.28|891.08|883.28|891.17|883.37|891.05|883.25|13
1654852450000|2022-06-10 09:14:10|891.09|883.29|891.38|883.58|891.4|883.6|891.02|883.22|11
1654852460000|2022-06-10 09:14:20|891.36|883.56|891.31|883.51|891.37|883.57|891.23|883.43|12
1654852470000|2022-06-10 09:14:30|891.01|883.21|890.38|882.58|891.01|883.21|890.38|882.58|14
1654852480000|2022-06-10 09:14:40|890.39|882.59|890.4|882.6|890.41|882.61|890.39|882.59|6
1654852490000|2022-06-10 09:14:50|890.35|882.55|890.49|882.69|890.5|882.7|890.35|882.55|3
1654852500000|2022-06-10 09:15:00|890.5|882.7|890.43|882.63|890.5|882.7|890.4|882.6|7
1654852510000|2022-06-10 09:15:10|890.44|882.64|890.32|882.52|890.44|882.64|890.32|882.52|7
1654852520000|2022-06-10 09:15:20|890.33|882.53|891.2|883.4|891.27|883.47|890.33|882.53|15
1654852530000|2022-06-10 09:15:30|891.21|883.41|891.18|883.38|891.22|883.42|891.08|883.28|10
1654852540000|2022-06-10 09:15:40|890.95|883.15|890.28|882.48|890.95|883.15|890.28|882.48|16
1654852550000|2022-06-10 09:15:50|890.29|882.49|889.3|881.5|890.42|882.62|889.3|881.5|19
1654852560000|2022-06-10 09:16:00|889.32|881.52|890.57|882.77|890.57|882.77|889.32|881.52|16
1654852570000|2022-06-10 09:16:10|890.55|882.75|890.25|882.45|890.73|882.93|890.25|882.45|11
1654852580000|2022-06-10 09:16:20|890.36|882.56|890.34|882.54|890.39|882.59|890.34|882.54|5
1654852590000|2022-06-10 09:16:30|890.38|882.58|890.99|883.19|891.04|883.24|890.26|882.46|17
1654852600000|2022-06-10 09:16:40|891.06|883.26|890.35|882.55|891.09|883.29|890.35|882.55|7
1654852610000|2022-06-10 09:16:50|890.23|882.43|890.97|883.17|891.15|883.35|890.11|882.31|21
1654852620000|2022-06-10 09:17:00|890.89|883.09|890.83|883.03|890.91|883.11|890.67|882.87|7
1654852630000|2022-06-10 09:17:10|890.81|883.01|890.3|882.5|891.18|883.38|890.29|882.49|16
1654852640000|2022-06-10 09:17:20|890.28|882.48|890.33|882.53|890.33|882.53|890.28|882.48|3
1654852650000|2022-06-10 09:17:30|890.32|882.52|890.38|882.58|890.38|882.58|889.43|881.63|20
1654852660000|2022-06-10 09:17:40|890.39|882.59|890.01|882.21|890.39|882.59|890.01|882.21|9
1654852670000|2022-06-10 09:17:50|890.39|882.59|890.38|882.58|890.39|882.59|890.24|882.44|6
1654852680000|2022-06-10 09:18:00|890.27|882.47|889.38|881.58|890.31|882.51|889.38|881.58|14
1654852690000|2022-06-10 09:18:10|888.67|880.87|888.34|880.54|888.67|880.87|888.31|880.51|14
1654852700000|2022-06-10 09:18:20|888.28|880.48|887.84|880.04|888.34|880.54|887.84|880.04|13
1654852710000|2022-06-10 09:18:30|887.82|880.02|886.8|879|887.82|880.02|886.52|878.72|31
1654852720000|2022-06-10 09:18:40|886.74|878.94|887.1|879.3|887.14|879.34|886.49|878.69|19
1654852730000|2022-06-10 09:18:50|887.14|879.34|886.46|878.66|887.14|879.34|886.46|878.66|12
1654852740000|2022-06-10 09:19:00|886.31|878.51|886.11|878.31|886.36|878.56|885.5|877.7|27
1654852750000|2022-06-10 09:19:10|886.1|878.3|885.3|877.5|886.1|878.3|885.3|877.5|16
1654852760000|2022-06-10 09:19:20|885.43|877.63|885.31|877.51|885.68|877.88|885.31|877.51|16
1654852770000|2022-06-10 09:19:30|885.24|877.44|884.81|877.01|885.37|877.57|884.75|876.95|23
1654852780000|2022-06-10 09:19:40|884.73|876.93|883.38|875.58|884.73|876.93|882.78|874.98|13
1654852790000|2022-06-10 09:19:50|883.35|875.55|881.4|873.6|883.35|875.55|880.86|873.06|35
1654852800000|2022-06-10 09:20:00|881.29|873.49|882.93|875.13|883.13|875.33|881.23|873.43|31
1654852810000|2022-06-10 09:20:10|882.94|875.14|880.95|873.15|882.98|875.18|880.49|872.69|24
1654852820000|2022-06-10 09:20:20|880.96|873.16|882.36|874.56|882.36|874.56|880.9|873.1|29
1654852830000|2022-06-10 09:20:30|882.37|874.57|883.33|875.53|883.33|875.53|882.37|874.57|30
1654852840000|2022-06-10 09:20:40|883.32|875.52|883.52|875.72|883.65|875.85|883.02|875.22|28
1654852850000|2022-06-10 09:20:50|883.46|875.66|883.27|875.47|883.61|875.81|882.43|874.63|31
1654852860000|2022-06-10 09:21:00|883.22|875.42|883.3|875.5|883.34|875.54|883.04|875.24|15
1654852870000|2022-06-10 09:21:10|883.31|875.51|884.68|876.88|884.79|876.99|883.3|875.5|31
1654852880000|2022-06-10 09:21:20|884.74|876.94|885.7|877.9|885.7|877.9|884.71|876.91|29
1654852890000|2022-06-10 09:21:30|885.76|877.96|886.84|879.04|887.27|879.47|885.75|877.95|24
1654852900000|2022-06-10 09:21:40|886.82|879.02|885.38|877.58|886.98|879.18|885.36|877.56|27
1654852910000|2022-06-10 09:21:50|885.4|877.6|883.25|875.45|885.98|878.18|883.25|875.45|25
1654852920000|2022-06-10 09:22:00|883.21|875.41|883.16|875.36|883.95|876.15|883.16|875.36|26
1654852930000|2022-06-10 09:22:10|883.17|875.37|883.88|876.08|884.13|876.33|883.17|875.37|27
1654852940000|2022-06-10 09:22:20|884.07|876.27|883.86|876.06|884.07|876.27|883.8|876|15
1654852950000|2022-06-10 09:22:30|883.87|876.07|883.86|876.06|883.91|876.11|883.75|875.95|7
1654852960000|2022-06-10 09:22:40|883.85|876.05|884.05|876.25|884.12|876.32|883.84|876.04|20
1654852970000|2022-06-10 09:22:50|883.98|876.18|886.03|878.23|886.03|878.23|883.98|876.18|23
1654852980000|2022-06-10 09:23:00|886.06|878.26|887.16|879.36|887.16|879.36|886.05|878.25|20
1654852990000|2022-06-10 09:23:10|887.24|879.44|886.38|878.58|887.24|879.44|886.2|878.4|28
1654853000000|2022-06-10 09:23:20|886.4|878.6|886.33|878.53|886.41|878.61|886.02|878.22|24
1654853010000|2022-06-10 09:23:30|886.35|878.55|886.08|878.28|886.87|879.07|885.44|877.64|33
1654853020000|2022-06-10 09:23:40|886.1|878.3|885.45|877.65|886.4|878.6|884|876.2|30
1654853030000|2022-06-10 09:23:50|885.78|877.98|886.14|878.34|886.74|878.94|885.66|877.86|31
1654853040000|2022-06-10 09:24:00|886.17|878.37|886.17|878.37|886.22|878.42|885.98|878.18|21
1654853050000|2022-06-10 09:24:10|886.18|878.38|884.5|876.7|886.2|878.4|884.1|876.3|27
1654853060000|2022-06-10 09:24:20|884.49|876.69|883.58|875.78|884.49|876.69|883.58|875.78|17
1654853070000|2022-06-10 09:24:30|883.61|875.81|883.51|875.71|884.2|876.4|883.5|875.7|25
1654853080000|2022-06-10 09:24:40|883.52|875.72|883.48|875.68|883.61|875.81|883.44|875.64|18
1654853090000|2022-06-10 09:24:50|883.46|875.66|884.12|876.32|884.13|876.33|883.46|875.66|18
1654853100000|2022-06-10 09:25:00|884.14|876.34|883.6|875.8|884.26|876.46|883.44|875.64|18
1654853110000|2022-06-10 09:25:10|883.59|875.79|882.59|874.79|884.07|876.27|882.31|874.51|21
1654853120000|2022-06-10 09:25:20|882.6|874.8|880.76|872.96|882.62|874.82|880.76|872.96|34
1654853130000|2022-06-10 09:25:30|880.75|872.95|880.39|872.59|880.75|872.95|880.29|872.49|14
1654853140000|2022-06-10 09:25:40|880.4|872.6|880.42|872.62|880.42|872.62|880.39|872.59|6
1654853150000|2022-06-10 09:25:50|880.52|872.72|880.76|872.96|880.76|872.96|880.43|872.63|8
1654853160000|2022-06-10 09:26:00|880.77|872.97|880.5|872.7|881.16|873.36|880.48|872.68|13
1654853170000|2022-06-10 09:26:10|880.51|872.71|880.54|872.74|881.22|873.42|880.43|872.63|16
1654853180000|2022-06-10 09:26:20|880.53|872.73|881.23|873.43|881.23|873.43|880.36|872.56|19
1654853190000|2022-06-10 09:26:30|881.25|873.45|881.16|873.36|881.69|873.89|881.13|873.33|17
1654853200000|2022-06-10 09:26:40|881.18|873.38|881.37|873.57|881.45|873.65|881.17|873.37|13
1654853210000|2022-06-10 09:26:50|881.38|873.58|881.14|873.34|881.39|873.59|880.55|872.75|13
1654853220000|2022-06-10 09:27:00|881.27|873.47|881.2|873.4|881.29|873.49|881.19|873.39|13
1654853230000|2022-06-10 09:27:10|881.21|873.41|881.39|873.59|881.39|873.59|881.21|873.41|15
1654853240000|2022-06-10 09:27:20|881.34|873.54|881.48|873.68|881.5|873.7|881.21|873.41|14
1654853250000|2022-06-10 09:27:30|881.24|873.44|881.27|873.47|881.36|873.56|881.17|873.37|9
1654853260000|2022-06-10 09:27:40|881.22|873.42|881.22|873.42|881.22|873.42|881.22|873.42|1
1654853270000|2022-06-10 09:27:50|881.25|873.45|881.39|873.59|881.43|873.63|881.25|873.45|9
1654853280000|2022-06-10 09:28:00|881.4|873.6|882.24|874.44|882.28|874.48|881.4|873.6|16
1654853290000|2022-06-10 09:28:10|882.26|874.46|881.38|873.58|882.27|874.47|881.37|873.57|14
1654853300000|2022-06-10 09:28:20|881.39|873.59|881.37|873.57|881.53|873.73|881.36|873.56|8
1654853320000|2022-06-10 09:28:40|881.38|873.58|881.5|873.7|881.51|873.71|881.36|873.56|6
1654853330000|2022-06-10 09:28:50|880.78|872.98|880.46|872.66|880.78|872.98|880.46|872.66|7
1654853340000|2022-06-10 09:29:00|880.45|872.65|880.73|872.93|881|873.2|880.45|872.65|19
1654853350000|2022-06-10 09:29:10|880.77|872.97|881.25|873.45|881.29|873.49|880.77|872.97|12
1654853360000|2022-06-10 09:29:20|881.26|873.46|882.09|874.29|882.17|874.37|881.26|873.46|14
1654853370000|2022-06-10 09:29:30|882.1|874.3|880.68|872.88|882.1|874.3|880.61|872.81|23
1654853380000|2022-06-10 09:29:40|880.69|872.89|880.84|873.04|880.84|873.04|880.63|872.83|18
1654853390000|2022-06-10 09:29:50|880.86|873.06|881.06|873.26|881.22|873.42|880.86|873.06|12
1654853400000|2022-06-10 09:30:00|881.07|873.27|881.27|873.47|881.4|873.6|881.07|873.27|20
1654853410000|2022-06-10 09:30:10|881.28|873.48|881.29|873.49|881.33|873.53|881.25|873.45|10
1654853420000|2022-06-10 09:30:20|881.3|873.5|880.62|872.82|881.3|873.5|880.54|872.74|12
1654853430000|2022-06-10 09:30:30|880.61|872.81|880.23|872.43|880.61|872.81|880.06|872.26|15
1654853440000|2022-06-10 09:30:40|880.41|872.61|880.32|872.52|880.41|872.61|880.31|872.51|7
1654853450000|2022-06-10 09:30:50|880.31|872.51|880.47|872.67|881.08|873.28|880.31|872.51|22
1654853460000|2022-06-10 09:31:00|880.5|872.7|881.26|873.46|881.29|873.49|880.46|872.66|19
1654853470000|2022-06-10 09:31:10|881.28|873.48|881.43|873.63|881.95|874.15|881.17|873.37|18
1654853480000|2022-06-10 09:31:20|881.44|873.64|881.58|873.78|882.11|874.31|881.44|873.64|26
1654853490000|2022-06-10 09:31:30|881.36|873.56|881.33|873.53|881.39|873.59|881.28|873.48|11
1654853500000|2022-06-10 09:31:40|881.32|873.52|881.41|873.61|881.46|873.66|881.24|873.44|21
1654853510000|2022-06-10 09:31:50|881.9|874.1|881.45|873.65|881.94|874.14|881.27|873.47|20
1654853520000|2022-06-10 09:32:00|881.28|873.48|882.49|874.69|882.55|874.75|881.28|873.48|21
1654853530000|2022-06-10 09:32:10|882.99|875.19|883.3|875.5|883.37|875.57|882.2|874.4|27
1654853540000|2022-06-10 09:32:20|883.22|875.42|883.4|875.6|883.48|875.68|883.21|875.41|28
1654853550000|2022-06-10 09:32:30|883.43|875.63|883.46|875.66|883.53|875.73|883.39|875.59|18
1654853560000|2022-06-10 09:32:40|883.42|875.62|882.49|874.69|883.42|875.62|882.42|874.62|19
1654853570000|2022-06-10 09:32:50|882.77|874.97|883.28|875.48|883.3|875.5|882.71|874.91|12
1654853580000|2022-06-10 09:33:00|883.26|875.46|883.27|875.47|883.27|875.47|883.21|875.41|14
1654853590000|2022-06-10 09:33:10|883.28|875.48|883.3|875.5|883.3|875.5|883.28|875.48|3
1654853610000|2022-06-10 09:33:30|883.24|875.44|883|875.2|883.29|875.49|882.37|874.57|22
1654853620000|2022-06-10 09:33:40|883.04|875.24|883.2|875.4|883.2|875.4|882.97|875.17|15
1654853630000|2022-06-10 09:33:50|883.21|875.41|883.93|876.13|883.93|876.13|883.21|875.41|17
1654853640000|2022-06-10 09:34:00|884.11|876.31|883.33|875.53|884.15|876.35|883.31|875.51|23
1654853650000|2022-06-10 09:34:10|883.46|875.66|883.47|875.67|883.79|875.99|883.46|875.66|28
1654853660000|2022-06-10 09:34:20|883.52|875.72|882.59|874.79|883.63|875.83|882.57|874.77|21
1654853670000|2022-06-10 09:34:30|882.58|874.78|882.34|874.54|882.58|874.78|882.31|874.51|17
1654853680000|2022-06-10 09:34:40|882.28|874.48|881.5|873.7|882.57|874.77|881.46|873.66|17
1654853690000|2022-06-10 09:34:50|881.45|873.65|881.39|873.59|881.45|873.65|881.37|873.57|11
1654853700000|2022-06-10 09:35:00|881.38|873.58|881.35|873.55|881.54|873.74|881.25|873.45|15
1654853710000|2022-06-10 09:35:10|881.34|873.54|880.48|872.68|881.45|873.65|880.43|872.63|17
1654853720000|2022-06-10 09:35:20|880.47|872.67|880.39|872.59|880.47|872.67|879.74|871.94|13
1654853730000|2022-06-10 09:35:30|880.37|872.57|880.43|872.63|880.43|872.63|880.37|872.57|11
1654853740000|2022-06-10 09:35:40|880.39|872.59|880.37|872.57|880.43|872.63|880.37|872.57|4
1654853750000|2022-06-10 09:35:50|880.36|872.56|878.73|870.93|880.36|872.56|878.73|870.93|18
1654853760000|2022-06-10 09:36:00|878.63|870.83|879.96|872.16|880.06|872.26|878.63|870.83|28
1654853770000|2022-06-10 09:36:10|880|872.2|879.88|872.08|880.07|872.27|879.4|871.6|23
1654853780000|2022-06-10 09:36:20|879.79|871.99|879.57|871.77|879.88|872.08|879.57|871.77|8
1654853790000|2022-06-10 09:36:30|879.49|871.69|880.07|872.27|880.07|872.27|879.49|871.69|16
1654853800000|2022-06-10 09:36:40|880.08|872.28|881|873.2|881.13|873.33|880.08|872.28|24
1654853810000|2022-06-10 09:36:50|880.95|873.15|880.97|873.17|881.16|873.36|880.7|872.9|21
1654853820000|2022-06-10 09:37:00|880.96|873.16|881.28|873.48|881.28|873.48|880.42|872.62|28
1654853830000|2022-06-10 09:37:10|881.31|873.51|882.2|874.4|882.34|874.54|881.15|873.35|28
1654853840000|2022-06-10 09:37:20|882.05|874.25|881.5|873.7|882.2|874.4|881.46|873.66|30
1654853850000|2022-06-10 09:37:30|881.51|873.71|880.53|872.73|881.51|873.71|880.48|872.68|21
1654853860000|2022-06-10 09:37:40|880.5|872.7|880.93|873.13|880.93|873.13|880.44|872.64|14
1654853870000|2022-06-10 09:37:50|880.85|873.05|880.88|873.08|881.02|873.22|880.85|873.05|14
1654853880000|2022-06-10 09:38:00|880.89|873.09|882.5|874.7|882.5|874.7|880.89|873.09|26
1654853890000|2022-06-10 09:38:10|882.45|874.65|882.62|874.82|882.98|875.18|882.45|874.65|23
1654853900000|2022-06-10 09:38:20|882.61|874.81|882.4|874.6|882.61|874.81|882.38|874.58|16
1654853910000|2022-06-10 09:38:30|882.39|874.59|880.7|872.9|882.39|874.59|880.69|872.89|28
1654853920000|2022-06-10 09:38:40|880.69|872.89|880.68|872.88|880.72|872.92|880.65|872.85|16
1654853930000|2022-06-10 09:38:50|880.69|872.89|880.5|872.7|880.69|872.89|880.36|872.56|14
1654853940000|2022-06-10 09:39:00|880.65|872.85|880.83|873.03|881.4|873.6|880.65|872.85|27
1654853950000|2022-06-10 09:39:10|880.9|873.1|882.46|874.66|882.46|874.66|880.9|873.1|33
1654853960000|2022-06-10 09:39:20|882.47|874.67|883.1|875.3|883.16|875.36|882.47|874.67|24
1654853970000|2022-06-10 09:39:30|883.05|875.25|883.98|876.18|883.98|876.18|883.05|875.25|20
1654853980000|2022-06-10 09:39:40|883.97|876.17|883.9|876.1|883.99|876.19|883.56|875.76|30
1654853990000|2022-06-10 09:39:50|883.91|876.11|883.53|875.73|884.43|876.63|883.53|875.73|27
1654854000000|2022-06-10 09:40:00|883.37|875.57|882.43|874.63|883.43|875.63|882.42|874.62|24
1654854010000|2022-06-10 09:40:10|882.44|874.64|883.44|875.64|883.45|875.65|881.79|873.99|30
1654854020000|2022-06-10 09:40:20|883.46|875.66|882.85|875.05|883.51|875.71|882.85|875.05|31
1654854030000|2022-06-10 09:40:30|882.91|875.11|883.15|875.35|883.15|875.35|882.86|875.06|17
1654854040000|2022-06-10 09:40:40|883.14|875.34|883.67|875.87|884.14|876.34|883.14|875.34|25
1654854050000|2022-06-10 09:40:50|883.38|875.58|883.49|875.69|883.5|875.7|883.38|875.58|11
1654854060000|2022-06-10 09:41:00|883.52|875.72|882.68|874.88|883.52|875.72|882.55|874.75|19
1654854070000|2022-06-10 09:41:10|882.66|874.86|883.46|875.66|883.46|875.66|881.87|874.07|34
1654854080000|2022-06-10 09:41:20|883.45|875.65|883.5|875.7|884.01|876.21|883.43|875.63|26
1654854090000|2022-06-10 09:41:30|883.52|875.72|883.03|875.23|883.65|875.85|882.73|874.93|30
1654854100000|2022-06-10 09:41:40|883.05|875.25|883.14|875.34|883.14|875.34|883.04|875.24|15
1654854110000|2022-06-10 09:41:50|883.07|875.27|883.3|875.5|883.35|875.55|883.07|875.27|10
1654854120000|2022-06-10 09:42:00|883.33|875.53|883.46|875.66|883.58|875.78|883.33|875.53|15
1654854130000|2022-06-10 09:42:10|883.5|875.7|883.98|876.18|883.98|876.18|883.42|875.62|10
1654854140000|2022-06-10 09:42:20|884|876.2|885.48|877.68|885.48|877.68|883.99|876.19|29
1654854150000|2022-06-10 09:42:30|885.49|877.69|886.27|878.47|886.27|878.47|885.37|877.57|19
1654854160000|2022-06-10 09:42:40|886.32|878.52|885.5|877.7|886.32|878.52|885.39|877.59|17
1654854170000|2022-06-10 09:42:50|885.48|877.68|885.99|878.19|886.03|878.23|885.48|877.68|23
1654854180000|2022-06-10 09:43:00|885.94|878.14|886.04|878.24|886.04|878.24|885.52|877.72|15
1654854190000|2022-06-10 09:43:10|886|878.2|885.52|877.72|886|878.2|885.52|877.72|6
1654854200000|2022-06-10 09:43:20|885.51|877.71|885.54|877.74|885.97|878.17|885.51|877.71|13
1654854210000|2022-06-10 09:43:30|885.66|877.86|885.56|877.76|885.66|877.86|885.53|877.73|6
1654854220000|2022-06-10 09:43:40|885.55|877.75|885.57|877.77|885.57|877.77|885.55|877.75|2
1654854230000|2022-06-10 09:43:50|885.6|877.8|885.58|877.78|885.6|877.8|885.58|877.78|2
1654854240000|2022-06-10 09:44:00|885.59|877.79|885.37|877.57|885.59|877.79|885.34|877.54|9
1654854250000|2022-06-10 09:44:10|885.36|877.56|885.56|877.76|885.77|877.97|885.36|877.56|10
1654854260000|2022-06-10 09:44:20|885.57|877.77|885.84|878.04|885.92|878.12|885.56|877.76|19
1654854270000|2022-06-10 09:44:30|885.65|877.85|885.62|877.82|885.7|877.9|885.53|877.73|10
1654854280000|2022-06-10 09:44:40|885.57|877.77|885.55|877.75|885.57|877.77|885.54|877.74|7
1654854290000|2022-06-10 09:44:50|885.54|877.74|886.14|878.34|886.14|878.34|885.52|877.72|11
1654854300000|2022-06-10 09:45:00|886.16|878.36|885.55|877.75|886.17|878.37|885.55|877.75|11
1654854310000|2022-06-10 09:45:10|885.64|877.84|885.73|877.93|885.74|877.94|885.64|877.84|9
1654854320000|2022-06-10 09:45:20|885.61|877.81|885.69|877.89|885.73|877.93|885.61|877.81|12
1654854330000|2022-06-10 09:45:30|885.65|877.85|885.99|878.19|886.04|878.24|885.65|877.85|16
1654854340000|2022-06-10 09:45:40|886.01|878.21|885.72|877.92|886.06|878.26|885.72|877.92|14
1654854350000|2022-06-10 09:45:50|885.58|877.78|885.73|877.93|885.73|877.93|885.55|877.75|6
1654854360000|2022-06-10 09:46:00|885.71|877.91|885.92|878.12|885.92|878.12|885.51|877.71|11
1654854370000|2022-06-10 09:46:10|885.93|878.13|885.74|877.94|886.07|878.27|885.74|877.94|10
1654854380000|2022-06-10 09:46:20|885.76|877.96|885.78|877.98|885.83|878.03|885.67|877.87|17
1654854390000|2022-06-10 09:46:30|885.82|878.02|885.75|877.95|885.82|878.02|885.71|877.91|9
1654854400000|2022-06-10 09:46:40|885.72|877.92|885.72|877.92|885.72|877.92|885.63|877.83|9
1654854410000|2022-06-10 09:46:50|885.71|877.91|885.88|878.08|885.94|878.14|885.64|877.84|10
1654854420000|2022-06-10 09:47:00|885.85|878.05|885.61|877.81|885.85|878.05|885.61|877.81|7
1654854430000|2022-06-10 09:47:10|885.62|877.82|885.38|877.58|885.62|877.82|885.38|877.58|14
1654854440000|2022-06-10 09:47:20|885.37|877.57|885.3|877.5|885.39|877.59|885.18|877.38|17
1654854450000|2022-06-10 09:47:30|885.31|877.51|884.51|876.71|885.34|877.54|884.38|876.58|24
1654854460000|2022-06-10 09:47:40|884.09|876.29|883.38|875.58|884.09|876.29|883.37|875.57|28
1654854470000|2022-06-10 09:47:50|883.52|875.72|883.55|875.75|883.56|875.76|883.38|875.58|16
1654854480000|2022-06-10 09:48:00|883.59|875.79|883.87|876.07|883.98|876.18|883.47|875.67|17
1654854490000|2022-06-10 09:48:10|883.54|875.74|882.5|874.7|883.55|875.75|882.45|874.65|22
1654854500000|2022-06-10 09:48:20|882.49|874.69|883.24|875.44|883.29|875.49|882.49|874.69|26
1654854510000|2022-06-10 09:48:30|883.21|875.41|884.09|876.29|884.09|876.29|883.08|875.28|26
1654854520000|2022-06-10 09:48:40|884.1|876.3|884.96|877.16|884.99|877.19|884.08|876.28|22
1654854530000|2022-06-10 09:48:50|884.97|877.17|885.05|877.25|885.05|877.25|884.95|877.15|13
1654854540000|2022-06-10 09:49:00|885.12|877.32|885.06|877.26|885.9|878.1|885.06|877.26|26
1654854550000|2022-06-10 09:49:10|884.62|876.82|883.9|876.1|884.62|876.82|883.9|876.1|31
1654854560000|2022-06-10 09:49:20|883.88|876.08|883.42|875.62|883.88|876.08|883.41|875.61|16
1654854570000|2022-06-10 09:49:30|883.41|875.61|883.42|875.62|883.43|875.63|883.4|875.6|13
1654854580000|2022-06-10 09:49:40|883.43|875.63|883.37|875.57|883.43|875.63|883.33|875.53|7
1654854590000|2022-06-10 09:49:50|883.38|875.58|883.5|875.7|883.5|875.7|883.37|875.57|18
1654854600000|2022-06-10 09:50:00|883.51|875.71|883.5|875.7|883.52|875.72|883.43|875.63|9
1654854610000|2022-06-10 09:50:10|883.49|875.69|883.61|875.81|883.61|875.81|883.47|875.67|18
1654854620000|2022-06-10 09:50:20|884.15|876.35|884.53|876.73|884.85|877.05|884.1|876.3|28
1654854630000|2022-06-10 09:50:30|884.5|876.7|884.68|876.88|884.83|877.03|884.41|876.61|16
1654854640000|2022-06-10 09:50:40|884.51|876.71|884.44|876.64|884.54|876.74|884.37|876.57|14
1654854650000|2022-06-10 09:50:50|884.41|876.61|883.59|875.79|884.49|876.69|883.49|875.69|19
1654854660000|2022-06-10 09:51:00|883.58|875.78|883.48|875.68|883.64|875.84|883.47|875.67|11
1654854670000|2022-06-10 09:51:10|883.52|875.72|883.44|875.64|883.52|875.72|883.44|875.64|11
1654854680000|2022-06-10 09:51:20|883.43|875.63|883.99|876.19|884.06|876.26|883.43|875.63|15
1654854690000|2022-06-10 09:51:30|883.98|876.18|884.64|876.84|884.64|876.84|883.96|876.16|20
1654854700000|2022-06-10 09:51:40|884.82|877.02|884.72|876.92|885.01|877.21|884.69|876.89|22
1654854710000|2022-06-10 09:51:50|884.69|876.89|884.72|876.92|884.72|876.92|884.61|876.81|8
1654854720000|2022-06-10 09:52:00|884.7|876.9|883.71|875.91|884.7|876.9|883.71|875.91|18
1654854730000|2022-06-10 09:52:10|883.69|875.89|882.44|874.64|883.69|875.89|882.44|874.64|29
1654854740000|2022-06-10 09:52:20|882.11|874.31|883.93|876.13|884.26|876.46|881.86|874.06|34
1654854750000|2022-06-10 09:52:30|883.85|876.05|883.31|875.51|883.88|876.08|883.02|875.22|34
1654854760000|2022-06-10 09:52:40|883.44|875.64|882.91|875.11|883.45|875.65|882.68|874.88|28
1654854770000|2022-06-10 09:52:50|882.89|875.09|884.13|876.33|884.32|876.52|882.76|874.96|31
1654854780000|2022-06-10 09:53:00|884.07|876.27|883.82|876.02|884.38|876.58|883.69|875.89|22
1654854790000|2022-06-10 09:53:10|883.7|875.9|885.34|877.54|885.34|877.54|883.69|875.89|30
1654854800000|2022-06-10 09:53:20|885.35|877.55|885.72|877.92|885.76|877.96|885.32|877.52|19
1654854810000|2022-06-10 09:53:30|885.68|877.88|884.84|877.04|885.74|877.94|884.84|877.04|20
1654854820000|2022-06-10 09:53:40|884.82|877.02|883.75|875.95|884.82|877.02|883.43|875.63|25
1654854830000|2022-06-10 09:53:50|883.47|875.67|883.46|875.66|883.49|875.69|883.39|875.59|8
1654854840000|2022-06-10 09:54:00|883.44|875.64|883.38|875.58|883.47|875.67|883.38|875.58|12
1654854850000|2022-06-10 09:54:10|883.4|875.6|883.38|875.58|883.43|875.63|883.34|875.54|10
1654854860000|2022-06-10 09:54:20|883.39|875.59|882.86|875.06|883.39|875.59|882.83|875.03|12
1654854870000|2022-06-10 09:54:30|882.87|875.07|882.55|874.75|882.87|875.07|882.55|874.75|17
1654854880000|2022-06-10 09:54:40|881.94|874.14|881.95|874.15|882.1|874.3|881.8|874|23
1654854890000|2022-06-10 09:54:50|881.94|874.14|882.33|874.53|882.42|874.62|881.94|874.14|16
1654854900000|2022-06-10 09:55:00|882.34|874.54|882.37|874.57|882.64|874.84|882.34|874.54|17
1654854910000|2022-06-10 09:55:10|882.36|874.56|882.37|874.57|882.42|874.62|882.36|874.56|15
1654854920000|2022-06-10 09:55:20|882.92|875.12|883.51|875.71|883.51|875.71|882.85|875.05|8
1654854930000|2022-06-10 09:55:30|884.55|876.75|884.57|876.77|884.57|876.77|884.37|876.57|20
1654854940000|2022-06-10 09:55:40|884.48|876.68|884.68|876.88|884.68|876.88|884.31|876.51|23
1654854950000|2022-06-10 09:55:50|884.67|876.87|884.32|876.52|884.67|876.87|883.99|876.19|21
1654854960000|2022-06-10 09:56:00|884.38|876.58|884.3|876.5|884.38|876.58|884.18|876.38|19
1654854970000|2022-06-10 09:56:10|884.31|876.51|884.19|876.39|884.38|876.58|884.11|876.31|15
1654854980000|2022-06-10 09:56:20|884.15|876.35|884.12|876.32|884.15|876.35|883.57|875.77|22
1654854990000|2022-06-10 09:56:30|884.11|876.31|884.06|876.26|884.12|876.32|883.47|875.67|25
1654855000000|2022-06-10 09:56:40|884.05|876.25|883.61|875.81|884.05|876.25|883.61|875.81|16
1654855010000|2022-06-10 09:56:50|883.62|875.82|883.45|875.65|883.64|875.84|883.43|875.63|7
1654855020000|2022-06-10 09:57:00|883.47|875.67|883.56|875.76|883.69|875.89|883.45|875.65|13
1654855030000|2022-06-10 09:57:10|883.55|875.75|883.36|875.56|883.62|875.82|883.35|875.55|16
1654855040000|2022-06-10 09:57:20|883.37|875.57|884.35|876.55|884.47|876.67|883.37|875.57|22
1654855050000|2022-06-10 09:57:30|884.32|876.52|884.31|876.51|884.36|876.56|884.31|876.51|9
1654855060000|2022-06-10 09:57:40|884.3|876.5|883.56|875.76|884.33|876.53|883.52|875.72|18
1654855070000|2022-06-10 09:57:50|883.55|875.75|883.28|875.48|883.55|875.75|882.73|874.93|22
1654855080000|2022-06-10 09:58:00|883.3|875.5|883.22|875.42|883.31|875.51|883.17|875.37|13
1654855090000|2022-06-10 09:58:10|883.23|875.43|883.34|875.54|883.34|875.54|883.23|875.43|7
1654855100000|2022-06-10 09:58:20|883.35|875.55|883.36|875.56|883.36|875.56|883.33|875.53|5
1654855110000|2022-06-10 09:58:30|883.37|875.57|883.38|875.58|883.38|875.58|883.34|875.54|7
1654855120000|2022-06-10 09:58:40|883.36|875.56|883.32|875.52|883.39|875.59|883.3|875.5|10
1654855130000|2022-06-10 09:58:50|883.33|875.53|883.41|875.61|883.41|875.61|883.27|875.47|10
1654855140000|2022-06-10 09:59:00|883.38|875.58|883.24|875.44|883.39|875.59|883.22|875.42|12
1654855150000|2022-06-10 09:59:10|883.3|875.5|883.37|875.57|883.6|875.8|883.22|875.42|16
1654855160000|2022-06-10 09:59:20|883.38|875.58|883.43|875.63|883.48|875.68|883.38|875.58|7
1654855170000|2022-06-10 09:59:30|883.38|875.58|883.46|875.66|883.46|875.66|883.38|875.58|6
1654855180000|2022-06-10 09:59:40|883.43|875.63|883.29|875.49|883.44|875.64|883.29|875.49|5
1654855190000|2022-06-10 09:59:50|883.3|875.5|883.15|875.35|883.31|875.51|882.6|874.8|15
1654855200000|2022-06-10 10:00:00|883.11|875.31|882.53|874.73|883.19|875.39|882.37|874.57|21
1654855210000|2022-06-10 10:00:10|882.52|874.72|882.37|874.57|882.57|874.77|882.18|874.38|22
1654855220000|2022-06-10 10:00:20|882.26|874.46|881.99|874.19|882.31|874.51|881.44|873.64|26
1654855230000|2022-06-10 10:00:30|882|874.2|882.16|874.36|882.22|874.42|881.8|874|19
1654855240000|2022-06-10 10:00:40|882.22|874.42|882.16|874.36|882.27|874.47|882.16|874.36|15
1654855250000|2022-06-10 10:00:50|882.19|874.39|882.09|874.29|882.22|874.42|881.58|873.78|19
1654855260000|2022-06-10 10:01:00|882.12|874.32|881.51|873.71|882.12|874.32|881.27|873.47|24
1654855270000|2022-06-10 10:01:10|881.73|873.93|881.75|873.95|881.96|874.16|881.66|873.86|14
1654855280000|2022-06-10 10:01:20|881.87|874.07|882.88|875.08|882.88|875.08|881.87|874.07|20
1654855290000|2022-06-10 10:01:30|882.87|875.07|883.09|875.29|883.11|875.31|882.87|875.07|8
1654855300000|2022-06-10 10:01:40|883.11|875.31|883.11|875.31|883.11|875.31|883.11|875.31|1
1654855310000|2022-06-10 10:01:50|883.21|875.41|883.42|875.62|883.42|875.62|883.21|875.41|15
1654855320000|2022-06-10 10:02:00|883.28|875.48|883.65|875.85|884.03|876.23|883.28|875.48|20
1654855330000|2022-06-10 10:02:10|883.89|876.09|884.4|876.6|884.41|876.61|883.6|875.8|27
1654855340000|2022-06-10 10:02:20|884.42|876.62|885.16|877.36|885.16|877.36|884.42|876.62|23
1654855350000|2022-06-10 10:02:30|885.18|877.38|885.4|877.6|885.45|877.65|885.12|877.32|15
1654855360000|2022-06-10 10:02:40|885.44|877.64|885.4|877.6|885.44|877.64|885.4|877.6|8
1654855370000|2022-06-10 10:02:50|884.98|877.18|885.16|877.36|885.45|877.65|884.98|877.18|6
1654855380000|2022-06-10 10:03:00|885.4|877.6|884.64|876.84|885.4|877.6|884.63|876.83|17
1654855390000|2022-06-10 10:03:10|884.63|876.83|885.71|877.91|885.71|877.91|884.63|876.83|23
1654855400000|2022-06-10 10:03:20|885.86|878.06|889|881.2|889|881.2|885.81|878.01|30
1654855410000|2022-06-10 10:03:30|888.73|880.93|888.47|880.67|889.21|881.41|888.26|880.46|26
1654855420000|2022-06-10 10:03:40|888.88|881.08|888.52|880.72|888.93|881.13|888.4|880.6|25
1654855430000|2022-06-10 10:03:50|888.5|880.7|889.71|881.91|890.04|882.24|888.48|880.68|28
1654855440000|2022-06-10 10:04:00|889.7|881.9|889.88|882.08|890.35|882.55|889.54|881.74|31
1654855450000|2022-06-10 10:04:10|888.97|881.17|890.04|882.24|890.04|882.24|888.33|880.53|27
1654855460000|2022-06-10 10:04:20|890.12|882.32|890.12|882.32|890.2|882.4|890.07|882.27|26
1654855470000|2022-06-10 10:04:30|890.17|882.37|891.02|883.22|891.02|883.22|890.17|882.37|30
1654855480000|2022-06-10 10:04:40|891.03|883.23|889.74|881.94|891.23|883.43|889.74|881.94|26
1654855490000|2022-06-10 10:04:50|889.73|881.93|889.72|881.92|889.83|882.03|889.68|881.88|19
1654855500000|2022-06-10 10:05:00|889.59|881.79|888.69|880.89|889.59|881.79|888.5|880.7|28
1654855510000|2022-06-10 10:05:10|888.99|881.19|889.38|881.58|889.38|881.58|888.99|881.19|20
1654855520000|2022-06-10 10:05:20|889.39|881.59|890.02|882.22|890.17|882.37|889.39|881.59|18
1654855530000|2022-06-10 10:05:30|890.31|882.51|889.87|882.07|890.46|882.66|889.8|882|22
1654855540000|2022-06-10 10:05:40|889.72|881.92|889.52|881.72|890.14|882.34|889.49|881.69|25
1654855550000|2022-06-10 10:05:50|889.51|881.71|887.9|880.1|889.51|881.71|887.79|879.99|29
1654855560000|2022-06-10 10:06:00|887.82|880.02|888.14|880.34|888.2|880.4|887.54|879.74|25
1654855570000|2022-06-10 10:06:10|888.13|880.33|888.17|880.37|888.31|880.51|888.11|880.31|16
1654855580000|2022-06-10 10:06:20|888.18|880.38|888.24|880.44|888.35|880.55|888.18|880.38|7
1654855590000|2022-06-10 10:06:30|888.22|880.42|887.66|879.86|888.22|880.42|887.62|879.82|16
1654855600000|2022-06-10 10:06:40|887.65|879.85|887.6|879.8|887.76|879.96|887.6|879.8|10
1654855610000|2022-06-10 10:06:50|887.63|879.83|887.56|879.76|887.69|879.89|887.48|879.68|24
1654855620000|2022-06-10 10:07:00|887.47|879.67|888.07|880.27|888.08|880.28|887.43|879.63|21
1654855630000|2022-06-10 10:07:10|888.1|880.3|888.28|880.48|888.28|880.48|887.96|880.16|10
1654855640000|2022-06-10 10:07:20|888.35|880.55|888.35|880.55|888.36|880.56|888.35|880.55|5
1654855650000|2022-06-10 10:07:30|888.36|880.56|888.92|881.12|888.92|881.12|888.36|880.56|11
1654855660000|2022-06-10 10:07:40|888.85|881.05|888.41|880.61|889.06|881.26|888.41|880.61|7
1654855670000|2022-06-10 10:07:50|888.42|880.62|888.42|880.62|888.42|880.62|888.42|880.62|1
1654855680000|2022-06-10 10:08:00|888.09|880.29|887.54|879.74|888.13|880.33|887.52|879.72|19
1654855690000|2022-06-10 10:08:10|887.55|879.75|887.41|879.61|887.59|879.79|887.4|879.6|12
1654855700000|2022-06-10 10:08:20|887.42|879.62|887.4|879.6|887.46|879.66|887.38|879.58|7
1654855710000|2022-06-10 10:08:30|887.43|879.63|887.75|879.95|887.75|879.95|887.39|879.59|9
1654855720000|2022-06-10 10:08:40|887.76|879.96|888.05|880.25|888.05|880.25|887.76|879.96|11
1654855730000|2022-06-10 10:08:50|888.07|880.27|888.34|880.54|888.34|880.54|888.07|880.27|12
1654855740000|2022-06-10 10:09:00|888.33|880.53|888.38|880.58|888.41|880.61|888.27|880.47|8
1654855750000|2022-06-10 10:09:10|888.39|880.59|887.5|879.7|888.39|880.59|887.43|879.63|16
1654855760000|2022-06-10 10:09:20|887.52|879.72|887.55|879.75|887.59|879.79|887.52|879.72|9
1654855770000|2022-06-10 10:09:30|887.54|879.74|887.46|879.66|887.54|879.74|887.43|879.63|13
1654855780000|2022-06-10 10:09:40|887.47|879.67|887.43|879.63|887.51|879.71|887.43|879.63|6
1654855790000|2022-06-10 10:09:50|887.5|879.7|888.05|880.25|888.05|880.25|887.39|879.59|11
1654855800000|2022-06-10 10:10:00|887.97|880.17|887.47|879.67|888.15|880.35|887.41|879.61|18
1654855810000|2022-06-10 10:10:10|887.46|879.66|887.44|879.64|887.47|879.67|887.41|879.61|12
1654855820000|2022-06-10 10:10:20|887.47|879.67|887.39|879.59|887.47|879.67|887.33|879.53|7
1654855830000|2022-06-10 10:10:30|887.37|879.57|886.27|878.47|887.47|879.67|886.27|878.47|20
1654855840000|2022-06-10 10:10:40|886.28|878.48|886.38|878.58|886.38|878.58|886.2|878.4|8
1654855850000|2022-06-10 10:10:50|886.26|878.46|886.4|878.6|886.44|878.64|886.26|878.46|10
1654855860000|2022-06-10 10:11:00|886.43|878.63|886.44|878.64|886.44|878.64|886.27|878.47|7
1654855870000|2022-06-10 10:11:10|886.32|878.52|886.26|878.46|886.32|878.52|886.26|878.46|6
1654855880000|2022-06-10 10:11:20|886.25|878.45|886.43|878.63|886.43|878.63|886.23|878.43|8
1654855890000|2022-06-10 10:11:30|886.32|878.52|886.48|878.68|886.48|878.68|886.32|878.52|4
1654855900000|2022-06-10 10:11:40|886.36|878.56|886.36|878.56|886.45|878.65|886.36|878.56|7
1654855910000|2022-06-10 10:11:50|886.37|878.57|886.39|878.59|886.43|878.63|886.36|878.56|10
1654855920000|2022-06-10 10:12:00|886.38|878.58|886.43|878.63|886.43|878.63|886.38|878.58|5
1654855930000|2022-06-10 10:12:10|886.47|878.67|886.92|879.12|887.03|879.23|886.47|878.67|19
1654855940000|2022-06-10 10:12:20|886.78|878.98|886.41|878.61|886.78|878.98|886.33|878.53|15
1654855950000|2022-06-10 10:12:30|886.42|878.62|886.86|879.06|887.29|879.49|886.42|878.62|19
1654855960000|2022-06-10 10:12:40|886.58|878.78|887.31|879.51|887.34|879.54|886.58|878.78|20
1654855970000|2022-06-10 10:12:50|887.33|879.53|888.59|880.79|888.64|880.84|887.33|879.53|26
1654855980000|2022-06-10 10:13:00|888.55|880.75|889.29|881.49|889.31|881.51|888.55|880.75|14
1654855990000|2022-06-10 10:13:10|889.3|881.5|888.56|880.76|889.33|881.53|888.53|880.73|16
1654856000000|2022-06-10 10:13:20|888.58|880.78|888.7|880.9|888.7|880.9|888.46|880.66|10
1654856010000|2022-06-10 10:13:30|888.6|880.8|888.53|880.73|888.6|880.8|888.47|880.67|10
1654856020000|2022-06-10 10:13:40|888.52|880.72|888.53|880.73|888.57|880.77|888.52|880.72|9
1654856030000|2022-06-10 10:13:50|888.52|880.72|887.48|879.68|888.52|880.72|887.45|879.65|22
1654856040000|2022-06-10 10:14:00|887.49|879.69|887.48|879.68|888.14|880.34|887.38|879.58|22
1654856050000|2022-06-10 10:14:10|887.49|879.69|887.59|879.79|887.66|879.86|887.35|879.55|19
1654856060000|2022-06-10 10:14:20|887.6|879.8|888.89|881.09|888.89|881.09|887.56|879.76|16
1654856070000|2022-06-10 10:14:30|888.9|881.1|889.06|881.26|889.06|881.26|888.9|881.1|10
1654856080000|2022-06-10 10:14:40|889.08|881.28|889.34|881.54|889.35|881.55|889.08|881.28|13
1654856090000|2022-06-10 10:14:50|889.33|881.53|888.66|880.86|889.33|881.53|888.58|880.78|13
1654856100000|2022-06-10 10:15:00|889.03|881.23|888.63|880.83|889.03|881.23|888.51|880.71|22
1654856110000|2022-06-10 10:15:10|888.57|880.77|888.57|880.77|888.63|880.83|888.51|880.71|11
1654856120000|2022-06-10 10:15:20|888.58|880.78|889.24|881.44|889.24|881.44|888.58|880.78|17
1654856130000|2022-06-10 10:15:30|889.27|881.47|889.34|881.54|889.89|882.09|889.27|881.47|17
1654856140000|2022-06-10 10:15:40|889.48|881.68|889.44|881.64|890.09|882.29|889.4|881.6|23
1654856150000|2022-06-10 10:15:50|889.45|881.65|891.28|883.48|891.28|883.48|889.43|881.63|25
1654856160000|2022-06-10 10:16:00|891.32|883.52|890.59|882.79|891.33|883.53|890.46|882.66|16
1654856170000|2022-06-10 10:16:10|890.62|882.82|890.57|882.77|890.64|882.84|890.54|882.74|14
1654856180000|2022-06-10 10:16:20|890.58|882.78|890.54|882.74|890.7|882.9|890.54|882.74|7
1654856190000|2022-06-10 10:16:30|890.57|882.77|890.57|882.77|890.57|882.77|890.57|882.77|1
1654856200000|2022-06-10 10:16:40|890.54|882.74|890.52|882.72|890.57|882.77|890.51|882.71|10
1654856210000|2022-06-10 10:16:50|890.58|882.78|890.55|882.75|890.58|882.78|890.52|882.72|3
1654856220000|2022-06-10 10:17:00|890.54|882.74|890.53|882.73|890.54|882.74|890.53|882.73|12
1654856230000|2022-06-10 10:17:10|890.54|882.74|890.51|882.71|890.54|882.74|890.5|882.7|3
1654856240000|2022-06-10 10:17:20|890.52|882.72|890.52|882.72|890.52|882.72|890.52|882.72|1
1654856250000|2022-06-10 10:17:30|890.53|882.73|890.53|882.73|890.53|882.73|890.53|882.73|1
1654856260000|2022-06-10 10:17:40|890.54|882.74|890.84|883.04|890.95|883.15|890.54|882.74|9
1654856270000|2022-06-10 10:17:50|891.25|883.45|891.4|883.6|891.4|883.6|891.25|883.45|5
1654856280000|2022-06-10 10:18:00|891.41|883.61|891.4|883.6|891.52|883.72|891.3|883.5|15
1654856290000|2022-06-10 10:18:10|891.52|883.72|891.83|884.03|891.83|884.03|891.52|883.72|13
1654856300000|2022-06-10 10:18:20|891.8|884|892.23|884.43|892.23|884.43|891.77|883.97|6
1654856310000|2022-06-10 10:18:30|892.24|884.44|892.72|884.92|892.72|884.92|892.2|884.4|11
1654856320000|2022-06-10 10:18:40|892.44|884.64|892.29|884.49|892.51|884.71|892.06|884.26|13
1654856330000|2022-06-10 10:18:50|892.17|884.37|892.22|884.42|892.57|884.77|892.17|884.37|9
1654856340000|2022-06-10 10:19:00|892.27|884.47|892.28|884.48|892.34|884.54|892.16|884.36|14
1654856350000|2022-06-10 10:19:10|892.3|884.5|892.2|884.4|892.3|884.5|892.2|884.4|5
1654856360000|2022-06-10 10:19:20|892.25|884.45|895.19|887.39|895.21|887.41|892.2|884.4|29
1654856370000|2022-06-10 10:19:30|895.2|887.4|894.5|886.7|895.2|887.4|894.39|886.59|26
1654856380000|2022-06-10 10:19:40|894.49|886.69|894.37|886.57|894.51|886.71|894.35|886.55|17
1654856390000|2022-06-10 10:19:50|894.38|886.58|893.85|886.05|894.41|886.61|893.85|886.05|14
1654856400000|2022-06-10 10:20:00|893.71|885.91|893.62|885.82|893.71|885.91|893.47|885.67|22
1654856410000|2022-06-10 10:20:10|893.58|885.78|892.7|884.9|893.58|885.78|892.63|884.83|26
1654856420000|2022-06-10 10:20:20|892.72|884.92|892.49|884.69|893.33|885.53|892.46|884.66|24
1654856430000|2022-06-10 10:20:30|892.45|884.65|892.33|884.53|892.56|884.76|892.26|884.46|19
1654856440000|2022-06-10 10:20:40|892.34|884.54|892.33|884.53|892.41|884.61|892.33|884.53|10
1654856450000|2022-06-10 10:20:50|892.34|884.54|893.25|885.45|893.25|885.45|892.33|884.53|19
1654856460000|2022-06-10 10:21:00|893.22|885.42|892.61|884.81|893.25|885.45|892.47|884.67|13
1654856470000|2022-06-10 10:21:10|892.49|884.69|892.47|884.67|892.51|884.71|892.47|884.67|4
1654856480000|2022-06-10 10:21:20|892.48|884.68|892.42|884.62|892.57|884.77|892.4|884.6|11
1654856490000|2022-06-10 10:21:30|892.43|884.63|892.4|884.6|892.46|884.66|892.39|884.59|14
1654856500000|2022-06-10 10:21:40|892.39|884.59|892.71|884.91|892.71|884.91|892.37|884.57|12
1654856510000|2022-06-10 10:21:50|892.76|884.96|893.02|885.22|893.04|885.24|892.59|884.79|10
1654856520000|2022-06-10 10:22:00|893.04|885.24|893.98|886.18|893.98|886.18|893.04|885.24|15
1654856530000|2022-06-10 10:22:10|893.84|886.04|893.62|885.82|893.9|886.1|893.58|885.78|9
1654856540000|2022-06-10 10:22:20|893.59|885.79|893.48|885.68|893.59|885.79|893.46|885.66|8
1654856550000|2022-06-10 10:22:30|893.46|885.66|893.46|885.66|893.46|885.66|893.46|885.66|1
1654856560000|2022-06-10 10:22:40|893.47|885.67|893.45|885.65|893.47|885.67|893.45|885.65|5
1654856570000|2022-06-10 10:22:50|893.44|885.64|893.47|885.67|893.47|885.67|893.36|885.56|9
1654856580000|2022-06-10 10:23:00|893.48|885.68|892.44|884.64|893.48|885.68|892.41|884.61|15
1654856590000|2022-06-10 10:23:10|892.43|884.63|891.57|883.77|892.43|884.63|891.57|883.77|19
1654856600000|2022-06-10 10:23:20|891.54|883.74|890.48|882.68|891.56|883.76|890.47|882.67|27
1654856610000|2022-06-10 10:23:30|890.53|882.73|891.09|883.29|891.13|883.33|890.48|882.68|16
1654856620000|2022-06-10 10:23:40|891.13|883.33|891.12|883.32|891.28|883.48|891.09|883.29|9
1654856630000|2022-06-10 10:23:50|891.28|883.48|891.24|883.44|891.38|883.58|891.11|883.31|15
1654856640000|2022-06-10 10:24:00|891.26|883.46|891.21|883.41|891.31|883.51|891.1|883.3|18
1654856650000|2022-06-10 10:24:10|891.02|883.22|891.21|883.41|891.21|883.41|891.02|883.22|9
1654856660000|2022-06-10 10:24:20|891.04|883.24|891.15|883.35|891.15|883.35|890.99|883.19|5
1654856670000|2022-06-10 10:24:30|890.78|882.98|890.43|882.63|890.78|882.98|890.43|882.63|7
1654856680000|2022-06-10 10:24:40|890.51|882.71|890.32|882.52|890.58|882.78|890.32|882.52|10
1654856690000|2022-06-10 10:24:50|890.36|882.56|890.29|882.49|890.36|882.56|890.29|882.49|10
1654856700000|2022-06-10 10:25:00|890.31|882.51|890.28|882.48|890.33|882.53|890.28|882.48|3
1654856710000|2022-06-10 10:25:10|890.32|882.52|890.29|882.49|890.33|882.53|889.9|882.1|13
1654856720000|2022-06-10 10:25:20|890.3|882.5|891.04|883.24|891.04|883.24|890.27|882.47|14
1654856730000|2022-06-10 10:25:30|891.07|883.27|891.03|883.23|891.12|883.32|890.98|883.18|17
1654856740000|2022-06-10 10:25:40|891.04|883.24|891.35|883.55|891.38|883.58|891.04|883.24|6
1654856750000|2022-06-10 10:25:50|891.3|883.5|891.36|883.56|891.36|883.56|891.3|883.5|7
1654856760000|2022-06-10 10:26:00|891.37|883.57|891.31|883.51|891.37|883.57|891.26|883.46|17
1654856770000|2022-06-10 10:26:10|891.3|883.5|890.6|882.8|891.34|883.54|890.6|882.8|17
1654856780000|2022-06-10 10:26:20|890.62|882.82|890.64|882.84|890.7|882.9|890.6|882.8|12
1654856790000|2022-06-10 10:26:30|890.62|882.82|890.37|882.57|890.64|882.84|890.36|882.56|13
1654856800000|2022-06-10 10:26:40|890.38|882.58|890.45|882.65|890.56|882.76|890.38|882.58|16
1654856810000|2022-06-10 10:26:50|890.44|882.64|890.47|882.67|890.47|882.67|890.4|882.6|4
1654856820000|2022-06-10 10:27:00|890.46|882.66|890.98|883.18|891.06|883.26|890.46|882.66|21
1654856830000|2022-06-10 10:27:10|890.99|883.19|891.11|883.31|891.14|883.34|890.99|883.19|11
1654856840000|2022-06-10 10:27:20|891.12|883.32|891.2|883.4|891.2|883.4|891.02|883.22|9
1654856850000|2022-06-10 10:27:30|891.21|883.41|891.21|883.41|891.22|883.42|891.19|883.39|9
1654856860000|2022-06-10 10:27:40|891.25|883.45|891.23|883.43|891.31|883.51|891.18|883.38|18
1654856870000|2022-06-10 10:27:50|891.24|883.44|891.29|883.49|891.33|883.53|891.24|883.44|21
1654856880000|2022-06-10 10:28:00|891.26|883.46|891.23|883.43|891.3|883.5|891.2|883.4|11
1654856890000|2022-06-10 10:28:10|891.24|883.44|891.17|883.37|891.3|883.5|891.17|883.37|9
1654856900000|2022-06-10 10:28:20|891.15|883.35|890.96|883.16|891.15|883.35|890.93|883.13|16
1654856910000|2022-06-10 10:28:30|891.12|883.32|891.99|884.19|891.99|884.19|891.12|883.32|19
1654856920000|2022-06-10 10:28:40|892.02|884.22|892.21|884.41|892.21|884.41|892.02|884.22|7
1654856930000|2022-06-10 10:28:50|892.35|884.55|892.77|884.97|892.77|884.97|892.35|884.55|15
1654856940000|2022-06-10 10:29:00|892.78|884.98|893.54|885.74|893.54|885.74|892.77|884.97|14
1654856950000|2022-06-10 10:29:10|893.65|885.85|893.68|885.88|893.68|885.88|893.53|885.73|5
1654856960000|2022-06-10 10:29:20|893.66|885.86|893.73|885.93|893.88|886.08|893.57|885.77|19
1654856970000|2022-06-10 10:29:30|893.7|885.9|893.37|885.57|893.81|886.01|893.35|885.55|17
1654856980000|2022-06-10 10:29:40|893.39|885.59|893.38|885.58|893.5|885.7|893.36|885.56|22
1654856990000|2022-06-10 10:29:50|893.39|885.59|893.97|886.17|893.97|886.17|893.37|885.57|24
1654857000000|2022-06-10 10:30:00|893.96|886.16|893.81|886.01|894.02|886.22|893.8|886|16
1654857010000|2022-06-10 10:30:10|893.62|885.82|894.81|887.01|894.88|887.08|893.62|885.82|20
1654857020000|2022-06-10 10:30:20|894.98|887.18|896.19|888.39|896.19|888.39|894.42|886.62|14
1654857030000|2022-06-10 10:30:30|896.27|888.47|896.29|888.49|896.29|888.49|896.27|888.47|2
1654857040000|2022-06-10 10:30:40|896.3|888.5|896.36|888.56|896.87|889.07|896.3|888.5|25
1654857050000|2022-06-10 10:30:50|896.39|888.59|896.87|889.07|896.87|889.07|896.39|888.59|11
1654857060000|2022-06-10 10:31:00|896.84|889.04|896.44|888.64|896.87|889.07|896.3|888.5|15
1654857070000|2022-06-10 10:31:10|896.46|888.66|896.3|888.5|896.46|888.66|896.29|888.49|4
1654857080000|2022-06-10 10:31:20|896.29|888.49|895.81|888.01|896.29|888.49|895.52|887.72|9
1654857090000|2022-06-10 10:31:30|895.67|887.87|895.43|887.63|895.73|887.93|895.43|887.63|11
1654857100000|2022-06-10 10:31:40|895.39|887.59|895.4|887.6|895.41|887.61|895.39|887.59|7
1654857110000|2022-06-10 10:31:50|895.39|887.59|894.5|886.7|895.4|887.6|894.3|886.5|21
1654857120000|2022-06-10 10:32:00|894.51|886.71|894.3|886.5|894.58|886.78|894.3|886.5|15
1654857130000|2022-06-10 10:32:10|894.29|886.49|894.34|886.54|894.34|886.54|894.27|886.47|9
1654857140000|2022-06-10 10:32:20|894.33|886.53|894.32|886.52|894.34|886.54|894.28|886.48|8
1654857150000|2022-06-10 10:32:30|894.31|886.51|894.34|886.54|894.34|886.54|894.31|886.51|5
1654857160000|2022-06-10 10:32:40|894.33|886.53|894.32|886.52|894.44|886.64|894.24|886.44|18
1654857170000|2022-06-10 10:32:50|894.33|886.53|894.23|886.43|894.37|886.57|894.23|886.43|6
1654857180000|2022-06-10 10:33:00|894.36|886.56|894.25|886.45|894.37|886.57|894.25|886.45|15
1654857190000|2022-06-10 10:33:10|894.19|886.39|894.16|886.36|894.19|886.39|894.16|886.36|3
1654857200000|2022-06-10 10:33:20|894.15|886.35|894.15|886.35|894.16|886.36|894.14|886.34|7
1654857210000|2022-06-10 10:33:30|894.16|886.36|894.06|886.26|894.16|886.36|894.06|886.26|5
1654857220000|2022-06-10 10:33:40|894.05|886.25|893.41|885.61|894.05|886.25|893.41|885.61|8
1654857230000|2022-06-10 10:33:50|893.44|885.64|893.44|885.64|893.44|885.64|893.41|885.61|8
1654857240000|2022-06-10 10:34:00|893.41|885.61|893.5|885.7|893.55|885.75|893.34|885.54|9
1654857250000|2022-06-10 10:34:10|893.47|885.67|893.92|886.12|893.92|886.12|893.38|885.58|18
1654857260000|2022-06-10 10:34:20|894.37|886.57|894.83|887.03|894.83|887.03|894.37|886.57|10
1654857270000|2022-06-10 10:34:30|894.86|887.06|895.42|887.62|895.42|887.62|894.86|887.06|13
1654857280000|2022-06-10 10:34:40|895.34|887.54|895.45|887.65|895.45|887.65|895.24|887.44|18
1654857290000|2022-06-10 10:34:50|895.43|887.63|894.92|887.12|895.44|887.64|894.92|887.12|12
1654857300000|2022-06-10 10:35:00|894.65|886.85|894.36|886.56|894.67|886.87|894.35|886.55|16
1654857310000|2022-06-10 10:35:10|894.44|886.64|894.62|886.82|894.66|886.86|894.44|886.64|12
1654857320000|2022-06-10 10:35:20|894.57|886.77|894.6|886.8|894.84|887.04|894.57|886.77|12
1654857330000|2022-06-10 10:35:30|894.59|886.79|894.44|886.64|894.59|886.79|894.44|886.64|15
1654857340000|2022-06-10 10:35:40|894.43|886.63|894.21|886.41|894.43|886.63|894.19|886.39|9
1654857350000|2022-06-10 10:35:50|893.85|886.05|893.49|885.69|893.85|886.05|893.49|885.69|10
1654857360000|2022-06-10 10:36:00|893.48|885.68|893.33|885.53|893.48|885.68|893.33|885.53|8
1654857370000|2022-06-10 10:36:10|893.28|885.48|893.33|885.53|893.4|885.6|893.28|885.48|9
1654857380000|2022-06-10 10:36:20|893.26|885.46|892.43|884.63|893.26|885.46|892.39|884.59|19
1654857390000|2022-06-10 10:36:30|892.39|884.59|891.32|883.52|892.39|884.59|891.32|883.52|31
1654857400000|2022-06-10 10:36:40|891.31|883.51|891.02|883.22|891.36|883.56|891.02|883.22|9
1654857410000|2022-06-10 10:36:50|891.03|883.23|891.09|883.29|891.26|883.46|890.43|882.63|26
1654857420000|2022-06-10 10:37:00|891.1|883.3|891.37|883.57|891.37|883.57|891.1|883.3|10
1654857430000|2022-06-10 10:37:10|891.21|883.41|891.2|883.4|891.23|883.43|891.17|883.37|6
1654857440000|2022-06-10 10:37:20|891.21|883.41|891.25|883.45|891.29|883.49|891.21|883.41|5
1654857450000|2022-06-10 10:37:30|891.26|883.46|892.19|884.39|892.25|884.45|891.26|883.46|15
1654857460000|2022-06-10 10:37:40|892.18|884.38|892.27|884.47|892.27|884.47|892.18|884.38|5
1654857470000|2022-06-10 10:37:50|892.28|884.48|892.41|884.61|892.41|884.61|892.22|884.42|11
1654857480000|2022-06-10 10:38:00|892.08|884.28|892.31|884.51|892.44|884.64|892.08|884.28|10
1654857490000|2022-06-10 10:38:10|892.35|884.55|891.44|883.64|892.41|884.61|891.44|883.64|14
1654857500000|2022-06-10 10:38:20|891.52|883.72|891.42|883.62|891.52|883.72|891.39|883.59|11
1654857510000|2022-06-10 10:38:30|891.4|883.6|891.41|883.61|891.42|883.62|891.39|883.59|8
1654857520000|2022-06-10 10:38:40|891.42|883.62|891.44|883.64|891.48|883.68|891.39|883.59|7
1654857530000|2022-06-10 10:38:50|891.49|883.69|891.43|883.63|891.49|883.69|891.43|883.63|4
1654857540000|2022-06-10 10:39:00|891.35|883.55|891.4|883.6|891.5|883.7|891.32|883.52|9
1654857550000|2022-06-10 10:39:10|891.39|883.59|891.21|883.41|891.39|883.59|891.21|883.41|20
1654857560000|2022-06-10 10:39:20|891.2|883.4|891.21|883.41|891.21|883.41|891.16|883.36|12
1654857570000|2022-06-10 10:39:30|891.2|883.4|891.18|883.38|891.24|883.44|891.17|883.37|11
1654857580000|2022-06-10 10:39:40|891.15|883.35|890.9|883.1|891.15|883.35|890.9|883.1|5
1654857590000|2022-06-10 10:39:50|890.93|883.13|890.54|882.74|890.98|883.18|890.5|882.7|14
1654857600000|2022-06-10 10:40:00|890.53|882.73|890.46|882.66|890.53|882.73|890.43|882.63|8
1654857610000|2022-06-10 10:40:10|890.43|882.63|890.37|882.57|890.48|882.68|890.37|882.57|7
1654857620000|2022-06-10 10:40:20|890.38|882.58|890.41|882.61|890.41|882.61|890.37|882.57|6
1654857630000|2022-06-10 10:40:30|890.4|882.6|890.4|882.6|890.4|882.6|890.39|882.59|3
1654857640000|2022-06-10 10:40:40|890.44|882.64|890.47|882.67|890.47|882.67|890.44|882.64|2
1654857650000|2022-06-10 10:40:50|890.48|882.68|890.48|882.68|890.48|882.68|890.47|882.67|3
1654857660000|2022-06-10 10:41:00|890.42|882.62|890.38|882.58|890.42|882.62|890.38|882.58|3
1654857670000|2022-06-10 10:41:10|890.41|882.61|890.38|882.58|890.41|882.61|890.38|882.58|2
1654857680000|2022-06-10 10:41:20|890.41|882.61|890.38|882.58|890.41|882.61|890.38|882.58|2
1654857690000|2022-06-10 10:41:30|890.41|882.61|890.41|882.61|890.41|882.61|890.38|882.58|3
1654857700000|2022-06-10 10:41:40|890.38|882.58|890.41|882.61|890.41|882.61|890.38|882.58|2
1654857710000|2022-06-10 10:41:50|890.42|882.62|891.22|883.42|891.22|883.42|890.42|882.62|14
1654857720000|2022-06-10 10:42:00|891.23|883.43|891.26|883.46|891.26|883.46|891.21|883.41|9
1654857730000|2022-06-10 10:42:10|891.22|883.42|891.27|883.47|891.3|883.5|891.22|883.42|5
1654857740000|2022-06-10 10:42:20|891.3|883.5|891.31|883.51|891.34|883.54|891.3|883.5|6
1654857750000|2022-06-10 10:42:30|891.34|883.54|891.23|883.43|891.35|883.55|891.23|883.43|4
1654857760000|2022-06-10 10:42:40|890.96|883.16|890.96|883.16|890.96|883.16|890.96|883.16|1
1654857770000|2022-06-10 10:42:50|891.2|883.4|891.2|883.4|891.2|883.4|891.2|883.4|1
1654857780000|2022-06-10 10:43:00|891.21|883.41|891.16|883.36|891.21|883.41|891.16|883.36|3
1654857790000|2022-06-10 10:43:10|891.18|883.38|891.38|883.58|891.38|883.58|891.18|883.38|4
1654857800000|2022-06-10 10:43:20|891.39|883.59|891.97|884.17|892.11|884.31|891.39|883.59|16
1654857810000|2022-06-10 10:43:30|891.99|884.19|892.16|884.36|892.17|884.37|891.69|883.89|14
1654857820000|2022-06-10 10:43:40|892.23|884.43|892.14|884.34|892.23|884.43|892.1|884.3|7
1654857830000|2022-06-10 10:43:50|892.15|884.35|893.28|885.48|893.28|885.48|892.15|884.35|20
1654857840000|2022-06-10 10:44:00|893.23|885.43|893.26|885.46|893.27|885.47|893.22|885.42|8
1654857850000|2022-06-10 10:44:10|893.25|885.45|892.47|884.67|893.25|885.45|892.47|884.67|13
1654857860000|2022-06-10 10:44:20|892.46|884.66|892.48|884.68|892.48|884.68|892.44|884.64|4
1654857870000|2022-06-10 10:44:30|892.43|884.63|891.8|884|892.48|884.68|891.8|884|7
1654857880000|2022-06-10 10:44:40|891.56|883.76|891.28|883.48|891.64|883.84|891.26|883.46|18
1654857890000|2022-06-10 10:44:50|891.3|883.5|891.42|883.62|891.91|884.11|891.12|883.32|26
1654857900000|2022-06-10 10:45:00|891.41|883.61|891.28|883.48|891.41|883.61|890.6|882.8|16
1654857910000|2022-06-10 10:45:10|891.26|883.46|891.56|883.76|891.56|883.76|891.26|883.46|8
1654857920000|2022-06-10 10:45:20|891.58|883.78|892.02|884.22|892.03|884.23|891.26|883.46|17
1654857930000|2022-06-10 10:45:30|892.03|884.23|892.52|884.72|892.52|884.72|892.02|884.22|13
1654857940000|2022-06-10 10:45:40|892.57|884.77|892.83|885.03|892.83|885.03|892.57|884.77|8
1654857950000|2022-06-10 10:45:50|892.84|885.04|893.8|886|893.8|886|892.84|885.04|20
1654857960000|2022-06-10 10:46:00|893.64|885.84|893.31|885.51|893.64|885.84|893.26|885.46|20
1654857970000|2022-06-10 10:46:10|893.34|885.54|893.33|885.53|893.34|885.54|893.26|885.46|8
1654857980000|2022-06-10 10:46:20|893.29|885.49|893.3|885.5|893.35|885.55|893.26|885.46|11
1654857990000|2022-06-10 10:46:30|893.27|885.47|893.28|885.48|893.29|885.49|893.25|885.45|8
1654858000000|2022-06-10 10:46:40|893.25|885.45|893.4|885.6|893.4|885.6|893.23|885.43|17
1654858010000|2022-06-10 10:46:50|893.39|885.59|892.78|884.98|893.4|885.6|892.31|884.51|22
1654858020000|2022-06-10 10:47:00|892.94|885.14|893.29|885.49|893.29|885.49|892.94|885.14|15
1654858030000|2022-06-10 10:47:10|893.3|885.5|893.37|885.57|893.38|885.58|893.25|885.45|14
1654858040000|2022-06-10 10:47:20|893.38|885.58|893.39|885.59|893.41|885.61|893.38|885.58|8
1654858050000|2022-06-10 10:47:30|893.38|885.58|893.52|885.72|893.53|885.73|893.38|885.58|7
1654858060000|2022-06-10 10:47:40|893.55|885.75|893.47|885.67|893.56|885.76|893.46|885.66|13
1654858070000|2022-06-10 10:47:50|893.51|885.71|894.23|886.43|894.23|886.43|893.51|885.71|20
1654858080000|2022-06-10 10:48:00|894.25|886.45|894.23|886.43|894.29|886.49|894.17|886.37|17
1654858090000|2022-06-10 10:48:10|894.22|886.42|893.55|885.75|894.24|886.44|893.49|885.69|13
1654858100000|2022-06-10 10:48:20|893.82|886.02|893.48|885.68|894.03|886.23|893.45|885.65|20
1654858110000|2022-06-10 10:48:30|893.45|885.65|893.52|885.72|893.52|885.72|893.45|885.65|12
1654858120000|2022-06-10 10:48:40|893.51|885.71|893.49|885.69|893.54|885.74|893.49|885.69|9
1654858130000|2022-06-10 10:48:50|893.5|885.7|893.49|885.69|893.5|885.7|893.49|885.69|2
1654858140000|2022-06-10 10:49:00|893.53|885.73|892.98|885.18|893.53|885.73|892.98|885.18|12
1654858150000|2022-06-10 10:49:10|892.96|885.16|892.92|885.12|892.96|885.16|892.87|885.07|17
1654858160000|2022-06-10 10:49:20|892.89|885.09|892.56|884.76|892.93|885.13|892.51|884.71|11
1654858170000|2022-06-10 10:49:30|892.57|884.77|892.49|884.69|892.57|884.77|892.49|884.69|3
1654858180000|2022-06-10 10:49:40|892.46|884.66|892.44|884.64|892.48|884.68|892.44|884.64|4
1654858190000|2022-06-10 10:49:50|892.48|884.68|892.48|884.68|892.48|884.68|892.44|884.64|3
1654858200000|2022-06-10 10:50:00|892.44|884.64|893.15|885.35|893.15|885.35|892.42|884.62|10
1654858210000|2022-06-10 10:50:10|893.16|885.36|893.22|885.42|893.22|885.42|893.15|885.35|6
1654858220000|2022-06-10 10:50:20|893.23|885.43|893.24|885.44|893.24|885.44|893.21|885.41|7
1654858230000|2022-06-10 10:50:30|893.25|885.45|893.25|885.45|893.25|885.45|893.22|885.42|5
1654858240000|2022-06-10 10:50:40|893.33|885.53|893.73|885.93|893.81|886.01|893.33|885.53|13
1654858250000|2022-06-10 10:50:50|893.72|885.92|893.86|886.06|894.05|886.25|893.46|885.66|13
1654858260000|2022-06-10 10:51:00|893.91|886.11|894.08|886.28|894.08|886.28|893.78|885.98|8
1654858270000|2022-06-10 10:51:10|894.21|886.41|894.2|886.4|894.85|887.05|894.14|886.34|20
1654858280000|2022-06-10 10:51:20|893.89|886.09|893.57|885.77|893.89|886.09|893.52|885.72|15
1654858290000|2022-06-10 10:51:30|893.58|885.78|893.58|885.78|893.6|885.8|893.53|885.73|13
1654858300000|2022-06-10 10:51:40|893.52|885.72|893.6|885.8|893.96|886.16|893.52|885.72|19
1654858310000|2022-06-10 10:51:50|893.59|885.79|893.6|885.8|893.6|885.8|893.59|885.79|4
1654858320000|2022-06-10 10:52:00|893.59|885.79|893.43|885.63|893.62|885.82|893.43|885.63|13
1654858330000|2022-06-10 10:52:10|893.51|885.71|893.32|885.52|893.52|885.72|893.29|885.49|11
1654858340000|2022-06-10 10:52:20|893.31|885.51|892.44|884.64|893.32|885.52|892.44|884.64|13
1654858350000|2022-06-10 10:52:30|892.42|884.62|892.27|884.47|892.47|884.67|892.07|884.27|20
1654858360000|2022-06-10 10:52:40|892.29|884.49|892.84|885.04|892.95|885.15|892.26|884.46|16
1654858370000|2022-06-10 10:52:50|892.9|885.1|892.32|884.52|892.9|885.1|892.28|884.48|13
1654858380000|2022-06-10 10:53:00|892.26|884.46|892.62|884.82|892.65|884.85|892.26|884.46|20
1654858390000|2022-06-10 10:53:10|892.54|884.74|892.94|885.14|893|885.2|892.51|884.71|16
1654858400000|2022-06-10 10:53:20|892.97|885.17|893.23|885.43|893.23|885.43|892.97|885.17|7
1654858410000|2022-06-10 10:53:30|893.24|885.44|893.28|885.48|893.28|885.48|893.23|885.43|4
1654858420000|2022-06-10 10:53:40|893.29|885.49|893.41|885.61|893.41|885.61|893.24|885.44|8
1654858430000|2022-06-10 10:53:50|893.42|885.62|893.34|885.54|893.86|886.06|893.34|885.54|15
1654858440000|2022-06-10 10:54:00|893.36|885.56|893.34|885.54|893.36|885.56|893.34|885.54|6
1654858450000|2022-06-10 10:54:10|893.33|885.53|892.7|884.9|893.33|885.53|892.7|884.9|10
1654858460000|2022-06-10 10:54:20|892.71|884.91|892.49|884.69|892.71|884.91|892.48|884.68|18
1654858470000|2022-06-10 10:54:30|892.45|884.65|892.46|884.66|892.46|884.66|892.45|884.65|2
1654858480000|2022-06-10 10:54:40|892.45|884.65|892.37|884.57|892.46|884.66|892.37|884.57|4
1654858500000|2022-06-10 10:55:00|892.41|884.61|892.4|884.6|892.41|884.61|892.4|884.6|2
1654858510000|2022-06-10 10:55:10|892.39|884.59|892.39|884.59|892.39|884.59|892.39|884.59|1
1654858520000|2022-06-10 10:55:20|892.41|884.61|892.41|884.61|892.41|884.61|892.41|884.61|1
1654858530000|2022-06-10 10:55:30|892.42|884.62|892.41|884.61|892.43|884.63|892.41|884.61|3
1654858550000|2022-06-10 10:55:50|892.4|884.6|892.35|884.55|892.4|884.6|892.35|884.55|4
1654858560000|2022-06-10 10:56:00|892.34|884.54|891.93|884.13|892.34|884.54|891.55|883.75|15
1654858570000|2022-06-10 10:56:10|891.94|884.14|891.94|884.14|891.94|884.14|891.94|884.14|1
1654858580000|2022-06-10 10:56:20|891.83|884.03|893.03|885.23|893.03|885.23|891.83|884.03|11
1654858590000|2022-06-10 10:56:30|893.08|885.28|893|885.2|893.14|885.34|893|885.2|7
1654858600000|2022-06-10 10:56:40|892.79|884.99|892.42|884.62|892.79|884.99|892.39|884.59|7
1654858610000|2022-06-10 10:56:50|892.41|884.61|892.5|884.7|892.54|884.74|892.41|884.61|8
1654858620000|2022-06-10 10:57:00|892.51|884.71|892.47|884.67|892.52|884.72|892.36|884.56|13
1654858630000|2022-06-10 10:57:10|892.46|884.66|891.61|883.81|892.46|884.66|891.61|883.81|18
1654858640000|2022-06-10 10:57:20|891.62|883.82|891.45|883.65|891.66|883.86|891.45|883.65|7
1654858650000|2022-06-10 10:57:30|891.53|883.73|892.25|884.45|892.27|884.47|891.53|883.73|11
1654858660000|2022-06-10 10:57:40|892.06|884.26|892.07|884.27|892.1|884.3|892.06|884.26|6
1654858670000|2022-06-10 10:57:50|892.04|884.24|892.09|884.29|892.32|884.52|892.04|884.24|6
1654858680000|2022-06-10 10:58:00|892.12|884.32|891.52|883.72|892.12|884.32|891.52|883.72|10
1654858690000|2022-06-10 10:58:10|891.45|883.65|891.43|883.63|891.45|883.65|891.35|883.55|10
1654858700000|2022-06-10 10:58:20|891.37|883.57|891.37|883.57|891.37|883.57|891.37|883.57|1
1654858710000|2022-06-10 10:58:30|891.38|883.58|892.32|884.52|892.32|884.52|891.38|883.58|17
1654858720000|2022-06-10 10:58:40|892.33|884.53|892.4|884.6|892.4|884.6|892.33|884.53|10
1654858730000|2022-06-10 10:58:50|892.39|884.59|892.42|884.62|892.42|884.62|892.39|884.59|4
1654858740000|2022-06-10 10:59:00|892.46|884.66|892.39|884.59|892.46|884.66|892.39|884.59|3
1654858750000|2022-06-10 10:59:10|892.4|884.6|892.41|884.61|892.41|884.61|892.4|884.6|2
1654858760000|2022-06-10 10:59:20|892.42|884.62|893.13|885.33|893.22|885.42|892.41|884.61|13
1654858770000|2022-06-10 10:59:30|893.21|885.41|893.21|885.41|893.26|885.46|893.17|885.37|10
1654858780000|2022-06-10 10:59:40|893.22|885.42|893.62|885.82|893.62|885.82|893.22|885.42|12
1654858790000|2022-06-10 10:59:50|893.84|886.04|893.97|886.17|894|886.2|893.84|886.04|10
1654858800000|2022-06-10 11:00:00|893.99|886.19|892.58|884.78|894.1|886.3|892.58|884.78|17
1654858810000|2022-06-10 11:00:10|892.56|884.76|892.4|884.6|892.56|884.76|892.4|884.6|11
1654858820000|2022-06-10 11:00:20|892.41|884.61|892.39|884.59|892.41|884.61|892.32|884.52|10
1654858830000|2022-06-10 11:00:30|892.34|884.54|893.21|885.41|893.21|885.41|892.26|884.46|23
1654858840000|2022-06-10 11:00:40|893.2|885.4|893.34|885.54|893.38|885.58|893.19|885.39|11
1654858860000|2022-06-10 11:01:00|893.04|885.24|893.09|885.29|893.11|885.31|892.6|884.8|18
1654858870000|2022-06-10 11:01:10|893.1|885.3|893.13|885.33|893.13|885.33|893.09|885.29|8
1654858880000|2022-06-10 11:01:20|893.14|885.34|893.39|885.59|893.46|885.66|893.14|885.34|15
1654858890000|2022-06-10 11:01:30|893.44|885.64|893.44|885.64|893.46|885.66|893.34|885.54|11
1654858900000|2022-06-10 11:01:40|893.41|885.61|892.7|884.9|893.47|885.67|892.63|884.83|19
1654858910000|2022-06-10 11:01:50|892.71|884.91|892.76|884.96|892.76|884.96|892.69|884.89|4
1654858920000|2022-06-10 11:02:00|892.75|884.95|892.41|884.61|892.75|884.95|892.41|884.61|19
1654858930000|2022-06-10 11:02:10|892.39|884.59|891.72|883.92|892.44|884.64|891.59|883.79|21
1654858940000|2022-06-10 11:02:20|891.7|883.9|891.45|883.65|891.7|883.9|891.45|883.65|8
1654858950000|2022-06-10 11:02:30|891.44|883.64|890.49|882.69|891.44|883.64|890.49|882.69|17
1654858960000|2022-06-10 11:02:40|890.44|882.64|890.42|882.62|890.49|882.69|890.42|882.62|5
1654858970000|2022-06-10 11:02:50|890.43|882.63|890.41|882.61|890.45|882.65|890.41|882.61|4
1654858980000|2022-06-10 11:03:00|890.4|882.6|890.39|882.59|890.46|882.66|890.39|882.59|5
1654858990000|2022-06-10 11:03:10|890.36|882.56|890.35|882.55|890.36|882.56|890.35|882.55|2
1654859000000|2022-06-10 11:03:20|890.36|882.56|890.25|882.45|890.42|882.62|890.07|882.27|7
1654859010000|2022-06-10 11:03:30|889.97|882.17|889.82|882.02|889.98|882.18|889.79|881.99|12
1654859020000|2022-06-10 11:03:40|889.84|882.04|889.84|882.04|889.84|882.04|889.81|882.01|5
1654859030000|2022-06-10 11:03:50|889.83|882.03|889.8|882|889.84|882.04|889.79|881.99|9
1654859040000|2022-06-10 11:04:00|889.72|881.92|890.37|882.57|890.4|882.6|889.7|881.9|8
1654859050000|2022-06-10 11:04:10|890.31|882.51|890.35|882.55|890.42|882.62|890.31|882.51|11
1654859060000|2022-06-10 11:04:20|890.32|882.52|890.33|882.53|890.33|882.53|890.31|882.51|3
1654859070000|2022-06-10 11:04:30|890.34|882.54|890.34|882.54|890.34|882.54|890.34|882.54|1
1654859080000|2022-06-10 11:04:40|890.33|882.53|890.33|882.53|890.36|882.56|890.33|882.53|3
1654859090000|2022-06-10 11:04:50|890.36|882.56|890.37|882.57|890.37|882.57|890.36|882.56|2
1654859100000|2022-06-10 11:05:00|890.41|882.61|890.43|882.63|890.54|882.74|890.41|882.61|10
1654859110000|2022-06-10 11:05:10|890.42|882.62|890.39|882.59|890.42|882.62|890.39|882.59|2
1654859120000|2022-06-10 11:05:20|890.37|882.57|890.46|882.66|890.47|882.67|890.37|882.57|6
1654859130000|2022-06-10 11:05:30|890.47|882.67|890.43|882.63|890.47|882.67|890.43|882.63|2
1654859140000|2022-06-10 11:05:40|890.44|882.64|890.44|882.64|890.44|882.64|890.44|882.64|1
1654859150000|2022-06-10 11:05:50|890.45|882.65|890.42|882.62|890.45|882.65|890.42|882.62|4
1654859160000|2022-06-10 11:06:00|890.46|882.66|890.34|882.54|890.46|882.66|890.34|882.54|4
1654859170000|2022-06-10 11:06:10|890.35|882.55|890.35|882.55|890.36|882.56|890.35|882.55|3
1654859180000|2022-06-10 11:06:20|890.38|882.58|890.34|882.54|890.38|882.58|890.34|882.54|3
1654859190000|2022-06-10 11:06:30|890.35|882.55|890.39|882.59|890.4|882.6|890.35|882.55|6
1654859200000|2022-06-10 11:06:40|890.38|882.58|890.36|882.56|890.39|882.59|890.36|882.56|7
1654859210000|2022-06-10 11:06:50|890.38|882.58|890.38|882.58|890.39|882.59|890.38|882.58|3
1654859220000|2022-06-10 11:07:00|890.36|882.56|890.35|882.55|890.39|882.59|890.34|882.54|5
1654859230000|2022-06-10 11:07:10|890.38|882.58|890.39|882.59|890.39|882.59|890.38|882.58|2
1654859240000|2022-06-10 11:07:20|890.62|882.82|890.39|882.59|890.62|882.82|890.37|882.57|5
1654859250000|2022-06-10 11:07:30|890.4|882.6|890.41|882.61|890.41|882.61|890.4|882.6|2
1654859260000|2022-06-10 11:07:40|890.39|882.59|890.39|882.59|890.39|882.59|890.39|882.59|1
1654859270000|2022-06-10 11:07:50|890.29|882.49|890.78|882.98|890.78|882.98|890.29|882.49|12
1654859280000|2022-06-10 11:08:00|890.8|883|891.24|883.44|891.24|883.44|890.8|883|13
1654859290000|2022-06-10 11:08:10|891.25|883.45|891.27|883.47|891.28|883.48|891.25|883.45|7
1654859300000|2022-06-10 11:08:20|891.29|883.49|891.47|883.67|891.47|883.67|891.25|883.45|12
1654859310000|2022-06-10 11:08:30|891.51|883.71|891.45|883.65|891.52|883.72|891.45|883.65|9
1654859320000|2022-06-10 11:08:40|891.48|883.68|892|884.2|892.23|884.43|891.48|883.68|14
1654859330000|2022-06-10 11:08:50|892.02|884.22|893.23|885.43|893.23|885.43|892.02|884.22|21
1654859340000|2022-06-10 11:09:00|893.24|885.44|892.7|884.9|893.3|885.5|892.7|884.9|12
1654859350000|2022-06-10 11:09:10|892.52|884.72|892.52|884.72|892.52|884.72|892.51|884.71|5
1654859370000|2022-06-10 11:09:30|892.53|884.73|892.58|884.78|892.58|884.78|892.52|884.72|4
1654859380000|2022-06-10 11:09:40|892.59|884.79|893.35|885.55|893.35|885.55|892.58|884.78|14
1654859390000|2022-06-10 11:09:50|893.36|885.56|893.37|885.57|893.37|885.57|893.34|885.54|6
1654859400000|2022-06-10 11:10:00|893.36|885.56|893.37|885.57|893.38|885.58|893.35|885.55|6
1654859410000|2022-06-10 11:10:10|893.38|885.58|893.45|885.65|893.45|885.65|893.38|885.58|6
1654859420000|2022-06-10 11:10:20|893.42|885.62|893.45|885.65|893.47|885.67|893.42|885.62|6
1654859430000|2022-06-10 11:10:30|893.42|885.62|893.88|886.08|893.88|886.08|893.42|885.62|13
1654859440000|2022-06-10 11:10:40|893.94|886.14|894.04|886.24|894.12|886.32|893.94|886.14|16
1654859450000|2022-06-10 11:10:50|894.08|886.28|894.09|886.29|894.13|886.33|894.03|886.23|13
1654859460000|2022-06-10 11:11:00|894.08|886.28|893.48|885.68|894.12|886.32|893.38|885.58|12
1654859470000|2022-06-10 11:11:10|893.49|885.69|893.44|885.64|893.49|885.69|893.43|885.63|10
1654859480000|2022-06-10 11:11:20|893.42|885.62|892.58|884.78|893.43|885.63|892.58|884.78|18
1654859490000|2022-06-10 11:11:30|892.59|884.79|892.58|884.78|892.59|884.79|892.58|884.78|4
1654859500000|2022-06-10 11:11:40|892.59|884.79|892.58|884.78|892.68|884.88|892.5|884.7|11
1654859510000|2022-06-10 11:11:50|892.53|884.73|892.41|884.61|892.54|884.74|892.41|884.61|5
1654859520000|2022-06-10 11:12:00|892.47|884.67|892.41|884.61|892.63|884.83|892.41|884.61|11
1654859530000|2022-06-10 11:12:10|892.46|884.66|893.14|885.34|893.16|885.36|892.42|884.62|22
1654859540000|2022-06-10 11:12:20|893.17|885.37|892.62|884.82|893.21|885.41|892.57|884.77|13
1654859550000|2022-06-10 11:12:30|892.58|884.78|892.55|884.75|892.63|884.83|892.55|884.75|7
1654859560000|2022-06-10 11:12:40|892.52|884.72|892.54|884.74|892.54|884.74|892.52|884.72|2
1654859570000|2022-06-10 11:12:50|892.52|884.72|892.54|884.74|892.54|884.74|892.48|884.68|7
1654859580000|2022-06-10 11:13:00|892.52|884.72|892.45|884.65|892.54|884.74|892.45|884.65|8
1654859590000|2022-06-10 11:13:10|892.42|884.62|891.51|883.71|892.42|884.62|891.45|883.65|13
1654859600000|2022-06-10 11:13:20|891.49|883.69|891.47|883.67|891.49|883.69|891.47|883.67|9
1654859610000|2022-06-10 11:13:30|891.48|883.68|891.47|883.67|891.48|883.68|891.47|883.67|4
1654859620000|2022-06-10 11:13:40|891.48|883.68|891.39|883.59|891.49|883.69|891.38|883.58|6
1654859630000|2022-06-10 11:13:50|891.4|883.6|891.41|883.61|891.41|883.61|891.4|883.6|2
1654859640000|2022-06-10 11:14:00|891.38|883.58|891.4|883.6|891.4|883.6|891.38|883.58|3
1654859650000|2022-06-10 11:14:10|891.41|883.61|892.09|884.29|892.15|884.35|891.4|883.6|10
1654859660000|2022-06-10 11:14:20|892.07|884.27|892.1|884.3|892.1|884.3|892.07|884.27|3
1654859670000|2022-06-10 11:14:30|892.02|884.22|892.04|884.24|892.04|884.24|892.02|884.22|2
1654859680000|2022-06-10 11:14:40|892.06|884.26|892.21|884.41|892.21|884.41|892.06|884.26|8
1654859690000|2022-06-10 11:14:50|892.29|884.49|892.19|884.39|892.3|884.5|892.17|884.37|8
1654859700000|2022-06-10 11:15:00|892.18|884.38|892.15|884.35|892.18|884.38|892.14|884.34|3
1654859710000|2022-06-10 11:15:10|892.16|884.36|892.23|884.43|892.27|884.47|892.16|884.36|12
1654859720000|2022-06-10 11:15:20|892.22|884.42|892.27|884.47|892.27|884.47|892.21|884.41|6
1654859730000|2022-06-10 11:15:30|892.26|884.46|891.52|883.72|892.26|884.46|891.49|883.69|19
1654859740000|2022-06-10 11:15:40|891.55|883.75|891.3|883.5|891.55|883.75|891.27|883.47|9
1654859750000|2022-06-10 11:15:50|891.26|883.46|890.58|882.78|891.26|883.46|890.56|882.76|16
1654859760000|2022-06-10 11:16:00|890.49|882.69|890.48|882.68|890.53|882.73|890.48|882.68|6
1654859770000|2022-06-10 11:16:10|890.45|882.65|890.4|882.6|890.45|882.65|890.4|882.6|6
1654859780000|2022-06-10 11:16:20|890.44|882.64|891.05|883.25|891.05|883.25|890.4|882.6|11
1654859790000|2022-06-10 11:16:30|891.08|883.28|890.95|883.15|891.08|883.28|890.95|883.15|9
1654859800000|2022-06-10 11:16:40|890.88|883.08|890.7|882.9|890.93|883.13|890.7|882.9|7
1654859810000|2022-06-10 11:16:50|890.67|882.87|891.25|883.45|891.25|883.45|890.67|882.87|9
1654859820000|2022-06-10 11:17:00|891.21|883.41|891.26|883.46|891.26|883.46|891.21|883.41|7
1654859830000|2022-06-10 11:17:10|891.25|883.45|891.25|883.45|891.25|883.45|891.23|883.43|3
1654859840000|2022-06-10 11:17:20|891.2|883.4|891.3|883.5|891.31|883.51|891.2|883.4|14
1654859850000|2022-06-10 11:17:30|891.27|883.47|892|884.2|892|884.2|891.27|883.47|13
1654859860000|2022-06-10 11:17:40|892.02|884.22|891.41|883.61|892.03|884.23|891.41|883.61|7
1654859870000|2022-06-10 11:17:50|891.42|883.62|891.59|883.79|891.59|883.79|891.41|883.61|7
1654859880000|2022-06-10 11:18:00|891.67|883.87|891.84|884.04|892|884.2|891.4|883.6|17
1654859890000|2022-06-10 11:18:10|891.82|884.02|891.4|883.6|891.84|884.04|891.38|883.58|10
1654859900000|2022-06-10 11:18:20|891.49|883.69|891.49|883.69|891.49|883.69|891.49|883.69|1
1654859910000|2022-06-10 11:18:30|891.42|883.62|891.42|883.62|891.42|883.62|891.42|883.62|1
1654859920000|2022-06-10 11:18:40|891.45|883.65|891.33|883.53|891.45|883.65|891.31|883.51|7
1654859930000|2022-06-10 11:18:50|891.32|883.52|891.28|883.48|891.33|883.53|891.26|883.46|8
1654859940000|2022-06-10 11:19:00|891.32|883.52|891.33|883.53|891.33|883.53|891.16|883.36|10
1654859950000|2022-06-10 11:19:10|891.32|883.52|891.32|883.52|891.34|883.54|891.26|883.46|15
1654859960000|2022-06-10 11:19:20|891.33|883.53|891.35|883.55|891.36|883.56|891.32|883.52|13
1654859970000|2022-06-10 11:19:30|891.32|883.52|891.4|883.6|891.45|883.65|891.31|883.51|24
1654859980000|2022-06-10 11:19:40|891.32|883.52|891.35|883.55|891.38|883.58|891.32|883.52|11
1654859990000|2022-06-10 11:19:50|891.36|883.56|891.32|883.52|891.36|883.56|891.31|883.51|6
1654860000000|2022-06-10 11:20:00|891.3|883.5|891.28|883.48|891.32|883.52|891.27|883.47|8
1654860010000|2022-06-10 11:20:10|891.33|883.53|891.25|883.45|891.33|883.53|891.25|883.45|3
1654860020000|2022-06-10 11:20:20|891.26|883.46|891.28|883.48|891.28|883.48|891.21|883.41|7
1654860030000|2022-06-10 11:20:30|891.27|883.47|891.3|883.5|891.3|883.5|891.23|883.43|6
1654860040000|2022-06-10 11:20:40|891.26|883.46|891.28|883.48|891.28|883.48|891.25|883.45|3
1654860050000|2022-06-10 11:20:50|891.26|883.46|891.4|883.6|891.4|883.6|891.26|883.46|5
1654860060000|2022-06-10 11:21:00|891.41|883.61|892.16|884.36|892.16|884.36|891.41|883.61|16
1654860070000|2022-06-10 11:21:10|892.17|884.37|892.32|884.52|892.39|884.59|892.17|884.37|10
1654860080000|2022-06-10 11:21:20|892.22|884.42|892.24|884.44|892.29|884.49|892.22|884.42|7
1654860090000|2022-06-10 11:21:30|892.25|884.45|892.3|884.5|892.3|884.5|892.25|884.45|5
1654860100000|2022-06-10 11:21:40|892.31|884.51|892.39|884.59|892.39|884.59|892.31|884.51|4
1654860110000|2022-06-10 11:21:50|892.41|884.61|892.43|884.63|892.43|884.63|892.41|884.61|3
1654860120000|2022-06-10 11:22:00|892.41|884.61|892.37|884.57|892.41|884.61|892.37|884.57|3
1654860140000|2022-06-10 11:22:20|892.31|884.51|892.32|884.52|892.32|884.52|892.31|884.51|2
1654860150000|2022-06-10 11:22:30|892.28|884.48|892.3|884.5|892.3|884.5|892.21|884.41|8
1654860160000|2022-06-10 11:22:40|892.29|884.49|892.27|884.47|892.29|884.49|892.27|884.47|2
1654860170000|2022-06-10 11:22:50|892.26|884.46|892.27|884.47|892.28|884.48|892.26|884.46|5
1654860180000|2022-06-10 11:23:00|892.29|884.49|891.48|883.68|892.29|884.49|891.46|883.66|13
1654860190000|2022-06-10 11:23:10|891.49|883.69|891.49|883.69|891.5|883.7|891.48|883.68|5
1654860200000|2022-06-10 11:23:20|891.48|883.68|891.5|883.7|891.5|883.7|891.48|883.68|5
1654860210000|2022-06-10 11:23:30|891.46|883.66|891.32|883.52|891.46|883.66|891.3|883.5|8
1654860220000|2022-06-10 11:23:40|891.36|883.56|891.37|883.57|891.37|883.57|891.32|883.52|6
1654860230000|2022-06-10 11:23:50|891.33|883.53|891.46|883.66|891.46|883.66|891.33|883.53|8
1654860240000|2022-06-10 11:24:00|891.43|883.63|891.38|883.58|891.43|883.63|891.34|883.54|8
1654860250000|2022-06-10 11:24:10|891.34|883.54|891.27|883.47|891.38|883.58|891.27|883.47|9
1654860260000|2022-06-10 11:24:20|891.26|883.46|891.16|883.36|891.26|883.46|891.07|883.27|10
1654860270000|2022-06-10 11:24:30|891.17|883.37|890.45|882.65|891.19|883.39|890.41|882.61|15
1654860280000|2022-06-10 11:24:40|890.51|882.71|890.45|882.65|890.51|882.71|890.39|882.59|11
1654860290000|2022-06-10 11:24:50|890.44|882.64|890.45|882.65|890.46|882.66|890.42|882.62|17
1654860300000|2022-06-10 11:25:00|890.26|882.46|890.27|882.47|890.27|882.47|890.24|882.44|4
1654860310000|2022-06-10 11:25:10|890.24|882.44|890.27|882.47|890.27|882.47|890.24|882.44|2
1654860330000|2022-06-10 11:25:30|890.31|882.51|890.31|882.51|890.31|882.51|890.31|882.51|1
1654860340000|2022-06-10 11:25:40|890.3|882.5|890.14|882.34|890.37|882.57|889.92|882.12|19
1654860350000|2022-06-10 11:25:50|890.12|882.32|890.19|882.39|890.19|882.39|890.12|882.32|4
1654860360000|2022-06-10 11:26:00|890.15|882.35|890.15|882.35|890.15|882.35|890.15|882.35|1
1654860370000|2022-06-10 11:26:10|890.14|882.34|889.54|881.74|890.23|882.43|889.54|881.74|17
1654860380000|2022-06-10 11:26:20|889.51|881.71|887.59|879.79|889.51|881.71|887.59|879.79|27
1654860390000|2022-06-10 11:26:30|887.58|879.78|888.4|880.6|888.51|880.71|887.57|879.77|27
1654860400000|2022-06-10 11:26:40|888.41|880.61|889.17|881.37|889.17|881.37|888.41|880.61|16
1654860410000|2022-06-10 11:26:50|889.25|881.45|889.34|881.54|889.34|881.54|889.18|881.38|13
1654860420000|2022-06-10 11:27:00|889.35|881.55|889.38|881.58|889.38|881.58|889.29|881.49|8
1654860430000|2022-06-10 11:27:10|889.46|881.66|889.53|881.73|889.95|882.15|889.46|881.66|14
1654860440000|2022-06-10 11:27:20|889.51|881.71|889.87|882.07|889.87|882.07|889.51|881.71|7
1654860450000|2022-06-10 11:27:30|890.14|882.34|890.17|882.37|890.17|882.37|890.14|882.34|2
1654860460000|2022-06-10 11:27:40|890.15|882.35|890.23|882.43|890.23|882.43|890.15|882.35|8
1654860470000|2022-06-10 11:27:50|890.22|882.42|890.23|882.43|890.23|882.43|890.22|882.42|2
1654860480000|2022-06-10 11:28:00|890.24|882.44|890.54|882.74|890.58|882.78|890.24|882.44|11
1654860490000|2022-06-10 11:28:10|890.62|882.82|890.94|883.14|891.13|883.33|890.62|882.82|10
1654860500000|2022-06-10 11:28:20|890.93|883.13|891.19|883.39|891.19|883.39|890.91|883.11|10
1654860510000|2022-06-10 11:28:30|891.25|883.45|891.31|883.51|891.31|883.51|891.25|883.45|3
1654860520000|2022-06-10 11:28:40|891.36|883.56|891.38|883.58|891.38|883.58|891.35|883.55|5
1654860530000|2022-06-10 11:28:50|891.35|883.55|891.23|883.43|891.35|883.55|891.23|883.43|2
1654860540000|2022-06-10 11:29:00|891.16|883.36|890.51|882.71|891.24|883.44|890.49|882.69|10
1654860550000|2022-06-10 11:29:10|890.52|882.72|890.47|882.67|890.58|882.78|890.47|882.67|13
1654860560000|2022-06-10 11:29:20|890.48|882.68|890.48|882.68|890.51|882.71|890.45|882.65|13
1654860570000|2022-06-10 11:29:30|890.52|882.72|890.52|882.72|890.52|882.72|890.52|882.72|1
1654860580000|2022-06-10 11:29:40|890.48|882.68|890.51|882.71|890.56|882.76|890.48|882.68|3
1654860590000|2022-06-10 11:29:50|890.56|882.76|890.39|882.59|890.56|882.76|890.39|882.59|5
1654860600000|2022-06-10 11:30:00|890.43|882.63|890.34|882.54|890.43|882.63|890.27|882.47|13
1654860610000|2022-06-10 11:30:10|890.35|882.55|890.4|882.6|890.4|882.6|890.35|882.55|5
1654860620000|2022-06-10 11:30:20|890.41|882.61|890.4|882.6|890.43|882.63|890.4|882.6|4
1654860630000|2022-06-10 11:30:30|890.41|882.61|890.86|883.06|890.86|883.06|890.39|882.59|14
1654860640000|2022-06-10 11:30:40|890.7|882.9|890.4|882.6|890.7|882.9|890.37|882.57|11
1654860650000|2022-06-10 11:30:50|890.41|882.61|890.43|882.63|890.43|882.63|890.41|882.61|2
1654860660000|2022-06-10 11:31:00|890.44|882.64|891.34|883.54|891.37|883.57|890.44|882.64|23
1654860670000|2022-06-10 11:31:10|891.36|883.56|891.7|883.9|891.78|883.98|891.36|883.56|9
1654860680000|2022-06-10 11:31:20|891.77|883.97|892.16|884.36|892.16|884.36|891.73|883.93|7
1654860690000|2022-06-10 11:31:30|892.17|884.37|892.86|885.06|892.94|885.14|892.17|884.37|18
1654860700000|2022-06-10 11:31:40|892.88|885.08|892.94|885.14|893|885.2|892.88|885.08|6
1654860710000|2022-06-10 11:31:50|893.03|885.23|892.78|884.98|893.03|885.23|892.73|884.93|8
1654860720000|2022-06-10 11:32:00|893.15|885.35|893.14|885.34|893.15|885.35|893.1|885.3|4
1654860730000|2022-06-10 11:32:10|893.01|885.21|893.42|885.62|893.47|885.67|893.01|885.21|12
1654860740000|2022-06-10 11:32:20|893.45|885.65|893.64|885.84|893.64|885.84|893.37|885.57|17
1654860750000|2022-06-10 11:32:30|893.53|885.73|894.05|886.25|894.18|886.38|893.53|885.73|10
1654860760000|2022-06-10 11:32:40|894.13|886.33|893.45|885.65|894.13|886.33|893.4|885.6|11
1654860770000|2022-06-10 11:32:50|893.43|885.63|893.45|885.65|893.46|885.66|893.43|885.63|3
1654860780000|2022-06-10 11:33:00|893.49|885.69|893.56|885.76|893.56|885.76|893.39|885.59|5
1654860790000|2022-06-10 11:33:10|893.57|885.77|894.02|886.22|894.02|886.22|893.57|885.77|3
1654860800000|2022-06-10 11:33:20|894.03|886.23|894.26|886.46|894.26|886.46|893.91|886.11|12
1654860810000|2022-06-10 11:33:30|894.29|886.49|894.29|886.49|894.29|886.49|894.28|886.48|3
1654860820000|2022-06-10 11:33:40|894.3|886.5|895.1|887.3|895.1|887.3|894.22|886.42|23
1654860830000|2022-06-10 11:33:50|895.07|887.27|894.63|886.83|895.07|887.27|894.57|886.77|6
1654860840000|2022-06-10 11:34:00|894.96|887.16|894.5|886.7|894.96|887.16|894.21|886.41|14
1654860850000|2022-06-10 11:34:10|894.49|886.69|893.66|885.86|894.49|886.69|893.6|885.8|16
1654860860000|2022-06-10 11:34:20|893.73|885.93|894.17|886.37|894.17|886.37|893.55|885.75|18
1654860870000|2022-06-10 11:34:30|894.2|886.4|894.19|886.39|894.21|886.41|894.18|886.38|4
1654860880000|2022-06-10 11:34:40|894.2|886.4|893.48|885.68|894.2|886.4|893.45|885.65|6
1654860900000|2022-06-10 11:35:00|893.51|885.71|893.49|885.69|893.52|885.72|893.43|885.63|6
1654860910000|2022-06-10 11:35:10|893.48|885.68|893.43|885.63|893.48|885.68|893.33|885.53|6
1654860920000|2022-06-10 11:35:20|893.38|885.58|893.91|886.11|893.91|886.11|893.38|885.58|12
1654860930000|2022-06-10 11:35:30|893.89|886.09|894|886.2|894.01|886.21|893.47|885.67|16
1654860940000|2022-06-10 11:35:40|893.9|886.1|894.17|886.37|894.17|886.37|893.84|886.04|8
1654860950000|2022-06-10 11:35:50|894.18|886.38|894.69|886.89|894.69|886.89|894.18|886.38|11
1654860960000|2022-06-10 11:36:00|894.67|886.87|895.11|887.31|895.11|887.31|894.67|886.87|8
1654860970000|2022-06-10 11:36:10|895.06|887.26|896.31|888.51|896.36|888.56|895.06|887.26|24
1654860980000|2022-06-10 11:36:20|896.45|888.65|895.67|887.87|896.47|888.67|895.67|887.87|20
1654860990000|2022-06-10 11:36:30|895.66|887.86|895.78|887.98|895.78|887.98|895.62|887.82|14
1654861000000|2022-06-10 11:36:40|895.77|887.97|896.14|888.34|896.15|888.35|895.65|887.85|10
1654861010000|2022-06-10 11:36:50|896.04|888.24|896.19|888.39|896.2|888.4|895.87|888.07|12
1654861020000|2022-06-10 11:37:00|896.2|888.4|896.37|888.57|896.4|888.6|896.2|888.4|10
1654861030000|2022-06-10 11:37:10|896.39|888.59|896.35|888.55|896.39|888.59|895.97|888.17|11
1654861040000|2022-06-10 11:37:20|896.37|888.57|895.49|887.69|896.37|888.57|895.43|887.63|16
1654861050000|2022-06-10 11:37:30|895.5|887.7|895.52|887.72|895.52|887.72|895.5|887.7|7
1654861060000|2022-06-10 11:37:40|895.51|887.71|896.16|888.36|896.16|888.36|895.46|887.66|18
1654861070000|2022-06-10 11:37:50|895.79|887.99|896.07|888.27|896.15|888.35|895.79|887.99|9
1654861080000|2022-06-10 11:38:00|896.12|888.32|896.2|888.4|896.21|888.41|896.12|888.32|6
1654861090000|2022-06-10 11:38:10|896.16|888.36|896.27|888.47|896.27|888.47|896.16|888.36|10
1654861100000|2022-06-10 11:38:20|896.23|888.43|896.22|888.42|896.26|888.46|896.22|888.42|7
1654861110000|2022-06-10 11:38:30|895.64|887.84|895.53|887.73|895.64|887.84|895.45|887.65|10
1654861120000|2022-06-10 11:38:40|895.52|887.72|895.45|887.65|895.53|887.73|895.43|887.63|8
1654861130000|2022-06-10 11:38:50|895.49|887.69|895.31|887.51|895.49|887.69|895.31|887.51|9
1654861140000|2022-06-10 11:39:00|895.21|887.41|895.28|887.48|895.29|887.49|895.21|887.41|10
1654861150000|2022-06-10 11:39:10|895.24|887.44|895.25|887.45|895.28|887.48|895.24|887.44|3
1654861160000|2022-06-10 11:39:20|895.26|887.46|895.35|887.55|895.36|887.56|895.26|887.46|5
1654861170000|2022-06-10 11:39:30|895.45|887.65|895.42|887.62|895.45|887.65|895.42|887.62|2
1654861180000|2022-06-10 11:39:40|895.4|887.6|895.4|887.6|895.4|887.6|895.4|887.6|1
1654861190000|2022-06-10 11:39:50|895.3|887.5|895.33|887.53|895.33|887.53|895.3|887.5|2
1654861200000|2022-06-10 11:40:00|895.3|887.5|895.27|887.47|895.3|887.5|895.27|887.47|2
1654861210000|2022-06-10 11:40:10|895.24|887.44|895.24|887.44|895.3|887.5|895.15|887.35|8
1654861220000|2022-06-10 11:40:20|895.25|887.45|895.25|887.45|895.25|887.45|895.24|887.44|3
1654861230000|2022-06-10 11:40:30|895.22|887.42|895.27|887.47|895.27|887.47|895.22|887.42|3
1654861240000|2022-06-10 11:40:40|895.25|887.45|895.21|887.41|895.27|887.47|895.21|887.41|7
1654861250000|2022-06-10 11:40:50|895.22|887.42|895.21|887.41|895.22|887.42|895.2|887.4|4
1654861260000|2022-06-10 11:41:00|895.22|887.42|895.31|887.51|895.31|887.51|895.22|887.42|8
1654861270000|2022-06-10 11:41:10|895.27|887.47|895.32|887.52|895.35|887.55|895.27|887.47|8
1654861280000|2022-06-10 11:41:20|895.33|887.53|895.35|887.55|895.35|887.55|895.32|887.52|9
1654861290000|2022-06-10 11:41:30|895.4|887.6|895.43|887.63|895.43|887.63|895.4|887.6|2
1654861300000|2022-06-10 11:41:40|895.41|887.61|895.41|887.61|895.43|887.63|895.4|887.6|4
1654861310000|2022-06-10 11:41:50|895.4|887.6|895.26|887.46|895.4|887.6|895.26|887.46|5
1654861320000|2022-06-10 11:42:00|895.35|887.55|895.38|887.58|895.41|887.61|895.35|887.55|8
1654861330000|2022-06-10 11:42:10|895.41|887.61|895.38|887.58|895.41|887.61|895.38|887.58|2
1654861340000|2022-06-10 11:42:20|895.39|887.59|895.41|887.61|895.41|887.61|895.38|887.58|3
1654861350000|2022-06-10 11:42:30|895.35|887.55|895.34|887.54|895.36|887.56|895.32|887.52|9
1654861360000|2022-06-10 11:42:40|895.35|887.55|895.35|887.55|895.38|887.58|895.34|887.54|5
1654861370000|2022-06-10 11:42:50|895.37|887.57|895.39|887.59|895.74|887.94|895.37|887.57|8
1654861380000|2022-06-10 11:43:00|895.44|887.64|895.89|888.09|895.89|888.09|895.44|887.64|5
1654861390000|2022-06-10 11:43:10|895.95|888.15|895.81|888.01|895.96|888.16|895.81|888.01|5
1654861400000|2022-06-10 11:43:20|895.87|888.07|895.25|887.45|895.87|888.07|895.24|887.44|19
1654861410000|2022-06-10 11:43:30|895.24|887.44|895.25|887.45|895.25|887.45|895.24|887.44|2
1654861420000|2022-06-10 11:43:40|895.24|887.44|895.31|887.51|895.31|887.51|895.24|887.44|5
1654861430000|2022-06-10 11:43:50|895.32|887.52|895.32|887.52|895.32|887.52|895.32|887.52|1
1654861440000|2022-06-10 11:44:00|895.31|887.51|895.28|887.48|895.31|887.51|895.28|887.48|2
1654861450000|2022-06-10 11:44:10|895.23|887.43|895.24|887.44|895.38|887.58|895.22|887.42|11
1654861460000|2022-06-10 11:44:20|895.19|887.39|895.15|887.35|895.26|887.46|895.15|887.35|6
1654861480000|2022-06-10 11:44:40|895.13|887.33|895.13|887.33|895.13|887.33|895.13|887.33|1
1654861500000|2022-06-10 11:45:00|895.12|887.32|895.18|887.38|895.32|887.52|895.05|887.25|12
1654861510000|2022-06-10 11:45:10|895.3|887.5|895.24|887.44|895.33|887.53|895.24|887.44|4
1654861520000|2022-06-10 11:45:20|895.23|887.43|894.93|887.13|895.24|887.44|894.9|887.1|12
1654861530000|2022-06-10 11:45:30|895.07|887.27|895.11|887.31|895.13|887.33|895.07|887.27|5
1654861540000|2022-06-10 11:45:40|895.12|887.32|895.12|887.32|895.12|887.32|895.11|887.31|3
1654861550000|2022-06-10 11:45:50|895.22|887.42|895.22|887.42|895.22|887.42|895.22|887.42|1
1654861560000|2022-06-10 11:46:00|895.13|887.33|895.14|887.34|895.14|887.34|895.13|887.33|2
1654861570000|2022-06-10 11:46:10|895.21|887.41|895.09|887.29|895.21|887.41|894.33|886.53|20
1654861580000|2022-06-10 11:46:20|895.14|887.34|895.15|887.35|895.2|887.4|895.08|887.28|13
1654861590000|2022-06-10 11:46:30|895.12|887.32|895.12|887.32|895.12|887.32|895.12|887.32|1
1654861600000|2022-06-10 11:46:40|895.03|887.23|894.54|886.74|895.03|887.23|894.46|886.66|12
1654861610000|2022-06-10 11:46:50|894.53|886.73|894.37|886.57|894.54|886.74|894.35|886.55|12
1654861620000|2022-06-10 11:47:00|894.36|886.56|893.5|885.7|894.36|886.56|893.5|885.7|17
1654861630000|2022-06-10 11:47:10|893.54|885.74|894.29|886.49|894.29|886.49|893.52|885.72|18
1654861640000|2022-06-10 11:47:20|894.21|886.41|894.13|886.33|894.21|886.41|894.13|886.33|5
1654861650000|2022-06-10 11:47:30|894.1|886.3|893.46|885.66|894.1|886.3|893.46|885.66|14
1654861660000|2022-06-10 11:47:40|893.47|885.67|893.47|885.67|893.51|885.71|893.47|885.67|16
1654861670000|2022-06-10 11:47:50|893.46|885.66|893.27|885.47|893.49|885.69|892.53|884.73|20
1654861680000|2022-06-10 11:48:00|893.07|885.27|893.37|885.57|893.37|885.57|893.07|885.27|10
1654861690000|2022-06-10 11:48:10|893.32|885.52|893.38|885.58|893.41|885.61|893.32|885.52|11
1654861700000|2022-06-10 11:48:20|893.35|885.55|893.16|885.36|893.35|885.55|893.16|885.36|4
1654861710000|2022-06-10 11:48:30|893.14|885.34|892.54|884.74|893.14|885.34|892.53|884.73|13
1654861720000|2022-06-10 11:48:40|892.53|884.73|892.51|884.71|892.53|884.73|892.49|884.69|8
1654861730000|2022-06-10 11:48:50|892.49|884.69|892.44|884.64|892.99|885.19|892.44|884.64|29
1654861740000|2022-06-10 11:49:00|892.45|884.65|892.67|884.87|892.84|885.04|892.45|884.65|15
1654861750000|2022-06-10 11:49:10|892.68|884.88|893|885.2|893|885.2|892.68|884.88|4
1654861760000|2022-06-10 11:49:20|893.04|885.24|893.08|885.28|893.1|885.3|893.01|885.21|10
1654861770000|2022-06-10 11:49:30|893.09|885.29|892.91|885.11|893.29|885.49|892.91|885.11|15
1654861780000|2022-06-10 11:49:40|893.08|885.28|893.27|885.47|893.27|885.47|893.08|885.28|8
1654861790000|2022-06-10 11:49:50|893.3|885.5|893.74|885.94|893.84|886.04|893.3|885.5|18
1654861800000|2022-06-10 11:50:00|893.77|885.97|893.42|885.62|893.77|885.97|893.42|885.62|18
1654861810000|2022-06-10 11:50:10|893.43|885.63|893.43|885.63|893.46|885.66|893.35|885.55|13
1654861820000|2022-06-10 11:50:20|893.44|885.64|893.38|885.58|893.46|885.66|893.36|885.56|11
1654861830000|2022-06-10 11:50:30|893.39|885.59|893.37|885.57|893.42|885.62|893.37|885.57|10
1654861840000|2022-06-10 11:50:40|893.4|885.6|893.37|885.57|893.41|885.61|893.36|885.56|4
1654861850000|2022-06-10 11:50:50|893.34|885.54|893.33|885.53|893.4|885.6|893.32|885.52|8
1654861860000|2022-06-10 11:51:00|893.32|885.52|893.34|885.54|893.34|885.54|893.3|885.5|8
1654861870000|2022-06-10 11:51:10|893.33|885.53|893.17|885.37|893.33|885.53|893.1|885.3|10
1654861880000|2022-06-10 11:51:20|893.18|885.38|893.18|885.38|893.19|885.39|893.17|885.37|5
1654861890000|2022-06-10 11:51:30|893.15|885.35|892.58|884.78|893.15|885.35|892.58|884.78|10
1654861900000|2022-06-10 11:51:40|892.6|884.8|892.5|884.7|892.6|884.8|892.47|884.67|6
1654861910000|2022-06-10 11:51:50|892.55|884.75|892.47|884.67|892.55|884.75|892.47|884.67|6
1654861920000|2022-06-10 11:52:00|892.45|884.65|892.4|884.6|892.45|884.65|892.4|884.6|2
1654861930000|2022-06-10 11:52:10|892.44|884.64|892.44|884.64|892.44|884.64|892.44|884.64|1
1654861940000|2022-06-10 11:52:20|892.4|884.6|892.23|884.43|892.41|884.61|892.2|884.4|9
1654861950000|2022-06-10 11:52:30|892.21|884.41|891.41|883.61|892.31|884.51|891.4|883.6|24
1654861960000|2022-06-10 11:52:40|891.53|883.73|891.39|883.59|891.58|883.78|891.38|883.58|12
1654861970000|2022-06-10 11:52:50|891.4|883.6|891.43|883.63|891.46|883.66|891.4|883.6|4
1654861980000|2022-06-10 11:53:00|891.46|883.66|891.88|884.08|891.88|884.08|891.39|883.59|15
1654861990000|2022-06-10 11:53:10|891.89|884.09|891.71|883.91|891.89|884.09|891.71|883.91|7
1654862000000|2022-06-10 11:53:20|891.75|883.95|891.75|883.95|891.78|883.98|891.71|883.91|5
1654862010000|2022-06-10 11:53:30|891.78|883.98|891.78|883.98|891.79|883.99|891.75|883.95|7
1654862020000|2022-06-10 11:53:40|891.7|883.9|891.4|883.6|891.71|883.91|891.33|883.53|16
1654862030000|2022-06-10 11:53:50|891.41|883.61|891.41|883.61|891.47|883.67|891.38|883.58|12
1654862040000|2022-06-10 11:54:00|891.31|883.51|891.96|884.16|891.96|884.16|891.3|883.5|18
1654862050000|2022-06-10 11:54:10|891.94|884.14|891.38|883.58|891.94|884.14|891.27|883.47|16
1654862060000|2022-06-10 11:54:20|891.37|883.57|891.38|883.58|891.39|883.59|891.37|883.57|7
1654862070000|2022-06-10 11:54:30|891.39|883.59|891.38|883.58|891.39|883.59|891.38|883.58|2
1654862080000|2022-06-10 11:54:40|891.37|883.57|891.31|883.51|891.41|883.61|891.13|883.33|12
1654862090000|2022-06-10 11:54:50|891.09|883.29|891.04|883.24|891.09|883.29|891.04|883.24|3
1654862100000|2022-06-10 11:55:00|891.05|883.25|890.48|882.68|891.09|883.29|890.43|882.63|10
1654862110000|2022-06-10 11:55:10|890.41|882.61|890.34|882.54|890.41|882.61|890.34|882.54|9
1654862120000|2022-06-10 11:55:20|890.3|882.5|890.3|882.5|890.3|882.5|890.3|882.5|1
1654862130000|2022-06-10 11:55:30|890.19|882.39|890.3|882.5|890.31|882.51|890.19|882.39|10
1654862140000|2022-06-10 11:55:40|890.26|882.46|890.32|882.52|890.44|882.64|890.26|882.46|8
1654862150000|2022-06-10 11:55:50|890.31|882.51|890.31|882.51|890.32|882.52|890.31|882.51|3
1654862160000|2022-06-10 11:56:00|890.33|882.53|891.15|883.35|891.15|883.35|890.33|882.53|14
1654862170000|2022-06-10 11:56:10|891.17|883.37|891.42|883.62|891.43|883.63|891.17|883.37|15
1654862180000|2022-06-10 11:56:20|891.43|883.63|891.44|883.64|891.44|883.64|891.38|883.58|7
1654862190000|2022-06-10 11:56:30|891.45|883.65|891.45|883.65|891.45|883.65|891.45|883.65|1
1654862200000|2022-06-10 11:56:40|891.36|883.56|891.34|883.54|891.36|883.56|891.23|883.43|8
1654862210000|2022-06-10 11:56:50|891.36|883.56|891.42|883.62|891.42|883.62|891.36|883.56|7
1654862220000|2022-06-10 11:57:00|891.43|883.63|892.23|884.43|892.23|884.43|891.43|883.63|15
1654862230000|2022-06-10 11:57:10|892.24|884.44|892.3|884.5|892.3|884.5|892.24|884.44|6
1654862240000|2022-06-10 11:57:20|892.33|884.53|892.07|884.27|892.39|884.59|892.04|884.24|14
1654862250000|2022-06-10 11:57:30|892.04|884.24|892.16|884.36|892.19|884.39|892.04|884.24|10
1654862260000|2022-06-10 11:57:40|892.11|884.31|891.41|883.61|892.11|884.31|891.41|883.61|6
1654862270000|2022-06-10 11:57:50|891.45|883.65|891.41|883.61|891.52|883.72|891.34|883.54|13
1654862280000|2022-06-10 11:58:00|891.44|883.64|891.37|883.57|891.51|883.71|891.34|883.54|6
1654862290000|2022-06-10 11:58:10|891.38|883.58|891.46|883.66|891.46|883.66|891.25|883.45|10
1654862300000|2022-06-10 11:58:20|891.38|883.58|891.36|883.56|891.42|883.62|891.36|883.56|7
1654862310000|2022-06-10 11:58:30|891.37|883.57|890.57|882.77|891.42|883.62|890.53|882.73|13
1654862320000|2022-06-10 11:58:40|890.54|882.74|890.39|882.59|890.62|882.82|890.35|882.55|13
1654862330000|2022-06-10 11:58:50|890.4|882.6|890.4|882.6|890.4|882.6|890.39|882.59|3
1654862340000|2022-06-10 11:59:00|890.39|882.59|890.48|882.68|890.48|882.68|890.37|882.57|6
1654862350000|2022-06-10 11:59:10|890.49|882.69|891.3|883.5|891.32|883.52|890.45|882.65|21
1654862360000|2022-06-10 11:59:20|891.22|883.42|890.42|882.62|891.22|883.42|890.22|882.42|15
1654862370000|2022-06-10 11:59:30|890.28|882.48|890.27|882.47|890.3|882.5|890.27|882.47|7
1654862380000|2022-06-10 11:59:40|890.28|882.48|890.25|882.45|890.28|882.48|890.25|882.45|4
1654862390000|2022-06-10 11:59:50|890.16|882.36|890.09|882.29|890.16|882.36|890.09|882.29|11
1654862400000|2022-06-10 12:00:00|890.1|882.3|890.03|882.23|890.18|882.38|890.03|882.23|18
1654862410000|2022-06-10 12:00:10|890.04|882.24|890.84|883.04|891|883.2|890.04|882.24|19
1654862420000|2022-06-10 12:00:20|890.87|883.07|891.13|883.33|891.13|883.33|890.67|882.87|13
1654862430000|2022-06-10 12:00:30|891.07|883.27|890.35|882.55|891.09|883.29|890.35|882.55|16
1654862440000|2022-06-10 12:00:40|890.38|882.58|890.35|882.55|890.38|882.58|890.33|882.53|8
1654862450000|2022-06-10 12:00:50|890.34|882.54|889.66|881.86|890.34|882.54|889.64|881.84|14
1654862460000|2022-06-10 12:01:00|889.65|881.85|890.2|882.4|890.3|882.5|889.64|881.84|16
1654862470000|2022-06-10 12:01:10|889.96|882.16|890.3|882.5|890.3|882.5|889.96|882.16|9
1654862480000|2022-06-10 12:01:20|890.35|882.55|890.35|882.55|890.37|882.57|890.31|882.51|9
1654862490000|2022-06-10 12:01:30|890.38|882.58|890.35|882.55|890.38|882.58|890.34|882.54|7
1654862500000|2022-06-10 12:01:40|890.31|882.51|890.32|882.52|890.32|882.52|890.31|882.51|2
1654862510000|2022-06-10 12:01:50|890.31|882.51|891.06|883.26|891.06|883.26|890.3|882.5|16
1654862520000|2022-06-10 12:02:00|891.13|883.33|891.28|883.48|891.28|883.48|890.98|883.18|15
1654862530000|2022-06-10 12:02:10|891.29|883.49|890.99|883.19|891.29|883.49|890.96|883.16|5
1654862540000|2022-06-10 12:02:20|890.83|883.03|890.45|882.65|890.83|883.03|890.45|882.65|6
1654862550000|2022-06-10 12:02:30|890.52|882.72|890.51|882.71|890.53|882.73|890.51|882.71|9
1654862560000|2022-06-10 12:02:40|890.5|882.7|890.13|882.33|890.5|882.7|890.13|882.33|16
1654862570000|2022-06-10 12:02:50|890.14|882.34|890.17|882.37|890.22|882.42|890.1|882.3|10
1654862580000|2022-06-10 12:03:00|889.92|882.12|889.35|881.55|889.92|882.12|889.35|881.55|21
1654862590000|2022-06-10 12:03:10|889.31|881.51|887.66|879.86|889.31|881.51|887.65|879.85|34
1654862600000|2022-06-10 12:03:20|887.65|879.85|887.43|879.63|887.66|879.86|887.42|879.62|16
1654862610000|2022-06-10 12:03:30|887.44|879.64|887.45|879.65|887.71|879.91|887.44|879.64|19
1654862620000|2022-06-10 12:03:40|887.48|879.68|887.48|879.68|887.48|879.68|887.39|879.59|8
1654862630000|2022-06-10 12:03:50|887.98|880.18|888.05|880.25|888.2|880.4|887.65|879.85|12
1654862640000|2022-06-10 12:04:00|888.17|880.37|887.35|879.55|888.21|880.41|887.35|879.55|26
1654862650000|2022-06-10 12:04:10|887.34|879.54|888.09|880.29|888.09|880.29|887.33|879.53|21
1654862660000|2022-06-10 12:04:20|888.11|880.31|887.53|879.73|888.23|880.43|887.51|879.71|22
1654862670000|2022-06-10 12:04:30|887.54|879.74|888.2|880.4|888.2|880.4|887.54|879.74|13
1654862680000|2022-06-10 12:04:40|888.22|880.42|888.27|880.47|888.29|880.49|888.22|880.42|15
1654862690000|2022-06-10 12:04:50|888.29|880.49|888.39|880.59|888.84|881.04|888.27|880.47|20
1654862700000|2022-06-10 12:05:00|888.4|880.6|888.92|881.12|888.92|881.12|888.37|880.57|16
1654862710000|2022-06-10 12:05:10|888.86|881.06|889.37|881.57|889.37|881.57|888.85|881.05|12
1654862720000|2022-06-10 12:05:20|889.45|881.65|890.39|882.59|890.39|882.59|889.45|881.65|17
1654862730000|2022-06-10 12:05:30|890.4|882.6|890.99|883.19|890.99|883.19|890.39|882.59|21
1654862740000|2022-06-10 12:05:40|891|883.2|890.69|882.89|891.05|883.25|890.68|882.88|9
1654862750000|2022-06-10 12:05:50|890.67|882.87|891.12|883.32|891.12|883.32|890.67|882.87|6
1654862760000|2022-06-10 12:06:00|891.13|883.33|890.72|882.92|891.15|883.35|890.42|882.62|23
1654862770000|2022-06-10 12:06:10|890.73|882.93|890.73|882.93|890.74|882.94|890.68|882.88|5
1654862780000|2022-06-10 12:06:20|890.68|882.88|890.64|882.84|890.73|882.93|890.56|882.76|13
1654862790000|2022-06-10 12:06:30|890.68|882.88|890.68|882.88|890.68|882.88|890.68|882.88|1
1654862800000|2022-06-10 12:06:40|890.6|882.8|891.4|883.6|891.4|883.6|890.6|882.8|16
1654862810000|2022-06-10 12:06:50|891.3|883.5|891.51|883.71|891.55|883.75|891.25|883.45|8
1654862820000|2022-06-10 12:07:00|891.53|883.73|891.69|883.89|891.69|883.89|891.53|883.73|13
1654862830000|2022-06-10 12:07:10|891.7|883.9|892.06|884.26|892.08|884.28|891.7|883.9|9
1654862840000|2022-06-10 12:07:20|892.15|884.35|892.28|884.48|892.28|884.48|892.06|884.26|6
1654862850000|2022-06-10 12:07:30|892.2|884.4|892.06|884.26|892.28|884.48|892.06|884.26|6
1654862860000|2022-06-10 12:07:40|892.1|884.3|892.06|884.26|892.19|884.39|892.06|884.26|6
1654862870000|2022-06-10 12:07:50|891.93|884.13|891.93|884.13|891.93|884.13|891.84|884.04|7
1654862880000|2022-06-10 12:08:00|892.05|884.25|891.94|884.14|892.05|884.25|891.94|884.14|6
1654862890000|2022-06-10 12:08:10|891.95|884.15|892.11|884.31|892.11|884.31|891.95|884.15|4
1654862900000|2022-06-10 12:08:20|892.1|884.3|892.1|884.3|892.12|884.32|892.08|884.28|8
1654862910000|2022-06-10 12:08:30|892.09|884.29|892.09|884.29|892.1|884.3|892.09|884.29|3
1654862920000|2022-06-10 12:08:40|892.1|884.3|892|884.2|892.11|884.31|891.99|884.19|5
1654862930000|2022-06-10 12:08:50|892.01|884.21|892.88|885.08|893.06|885.26|892.01|884.21|24
1654862940000|2022-06-10 12:09:00|893.22|885.42|893.53|885.73|893.56|885.76|893.2|885.4|9
1654862950000|2022-06-10 12:09:10|893.48|885.68|893.13|885.33|893.48|885.68|892.97|885.17|22
1654862960000|2022-06-10 12:09:20|892.97|885.17|893.24|885.44|893.27|885.47|892.79|884.99|15
1654862970000|2022-06-10 12:09:30|893.2|885.4|893.18|885.38|893.23|885.43|892.98|885.18|13
1654862980000|2022-06-10 12:09:40|893.14|885.34|892.47|884.67|893.15|885.35|892.47|884.67|13
1654862990000|2022-06-10 12:09:50|892.52|884.72|892.53|884.73|892.53|884.73|892.45|884.65|12
1654863000000|2022-06-10 12:10:00|892.54|884.74|892.44|884.64|892.54|884.74|892.42|884.62|8
1654863010000|2022-06-10 12:10:10|892.49|884.69|892.89|885.09|892.94|885.14|892.42|884.62|17
1654863020000|2022-06-10 12:10:20|892.9|885.1|893.25|885.45|893.31|885.51|892.9|885.1|11
1654863030000|2022-06-10 12:10:30|893.26|885.46|893.31|885.51|893.34|885.54|893.25|885.45|6
1654863040000|2022-06-10 12:10:40|893.34|885.54|893.28|885.48|893.35|885.55|893.28|885.48|7
1654863050000|2022-06-10 12:10:50|893.29|885.49|893.23|885.43|893.29|885.49|893.23|885.43|3
1654863060000|2022-06-10 12:11:00|893.26|885.46|893.27|885.47|893.27|885.47|893.26|885.46|2
1654863070000|2022-06-10 12:11:10|893.28|885.48|893.28|885.48|893.28|885.48|893.28|885.48|1
1654863080000|2022-06-10 12:11:20|893.27|885.47|893.27|885.47|893.28|885.48|893.27|885.47|3
1654863090000|2022-06-10 12:11:30|893.28|885.48|893.28|885.48|893.28|885.48|893.28|885.48|1
1654863100000|2022-06-10 12:11:40|893.29|885.49|894.03|886.23|894.03|886.23|893.29|885.49|9
1654863110000|2022-06-10 12:11:50|894.04|886.24|894.03|886.23|894.04|886.24|894.03|886.23|2
1654863120000|2022-06-10 12:12:00|894.04|886.24|894.23|886.43|894.24|886.44|894.04|886.24|8
1654863130000|2022-06-10 12:12:10|894.2|886.4|894.27|886.47|894.33|886.53|894.14|886.34|14
1654863140000|2022-06-10 12:12:20|894.3|886.5|893.56|885.76|894.31|886.51|893.56|885.76|13
1654863170000|2022-06-10 12:12:50|893.57|885.77|893.63|885.83|893.65|885.85|893.56|885.76|11
1654863180000|2022-06-10 12:13:00|893.65|885.85|893.52|885.72|893.65|885.85|893.49|885.69|6
1654863190000|2022-06-10 12:13:10|893.53|885.73|893.48|885.68|893.53|885.73|893.48|885.68|4
1654863200000|2022-06-10 12:13:20|893.49|885.69|893.14|885.34|893.49|885.69|893.08|885.28|13
1654863210000|2022-06-10 12:13:30|893.17|885.37|893.36|885.56|893.38|885.58|893.17|885.37|13
1654863230000|2022-06-10 12:13:50|893.38|885.58|893.37|885.57|893.38|885.58|893.37|885.57|2
1654863240000|2022-06-10 12:14:00|893.38|885.58|893.38|885.58|893.38|885.58|893.37|885.57|3
1654863250000|2022-06-10 12:14:10|893.39|885.59|893.33|885.53|893.51|885.71|893.32|885.52|16
1654863260000|2022-06-10 12:14:20|893.32|885.52|893.32|885.52|893.33|885.53|893.32|885.52|7
1654863270000|2022-06-10 12:14:30|893.33|885.53|894.23|886.43|894.23|886.43|893.31|885.51|13
1654863280000|2022-06-10 12:14:40|894.24|886.44|894.34|886.54|894.34|886.54|894.24|886.44|10
1654863290000|2022-06-10 12:14:50|894.36|886.56|894.41|886.61|894.41|886.61|894.34|886.54|4
1654863300000|2022-06-10 12:15:00|894.39|886.59|894.31|886.51|894.39|886.59|894.27|886.47|13
1654863310000|2022-06-10 12:15:10|894.36|886.56|894.22|886.42|894.43|886.63|894.22|886.42|13
1654863320000|2022-06-10 12:15:20|894.3|886.5|894.27|886.47|894.37|886.57|894.15|886.35|13
1654863330000|2022-06-10 12:15:30|894.26|886.46|894.26|886.46|894.3|886.5|894.14|886.34|9
1654863340000|2022-06-10 12:15:40|894.25|886.45|894.18|886.38|894.27|886.47|894.18|886.38|5
1654863350000|2022-06-10 12:15:50|894.17|886.37|894.18|886.38|894.18|886.38|894.1|886.3|10
1654863360000|2022-06-10 12:16:00|894.19|886.39|894.19|886.39|894.19|886.39|894.19|886.39|1
1654863370000|2022-06-10 12:16:10|894.21|886.41|894.24|886.44|894.26|886.46|894.21|886.41|9
1654863380000|2022-06-10 12:16:20|894.25|886.45|894.31|886.51|894.31|886.51|894.23|886.43|5
1654863390000|2022-06-10 12:16:30|894.26|886.46|893.86|886.06|894.26|886.46|893.86|886.06|9
1654863400000|2022-06-10 12:16:40|893.85|886.05|894.01|886.21|894.02|886.22|893.85|886.05|9
1654863410000|2022-06-10 12:16:50|894.02|886.22|894.01|886.21|894.14|886.34|894.01|886.21|5
1654863420000|2022-06-10 12:17:00|894|886.2|894.04|886.24|894.05|886.25|893.88|886.08|10
1654863430000|2022-06-10 12:17:10|894.05|886.25|895.4|887.6|895.4|887.6|894.05|886.25|25
1654863440000|2022-06-10 12:17:20|895.42|887.62|895.57|887.77|895.66|887.86|895.28|887.48|14
1654863450000|2022-06-10 12:17:30|895.54|887.74|895.27|887.47|895.54|887.74|895.27|887.47|12
1654863460000|2022-06-10 12:17:40|895.28|887.48|895.5|887.7|895.5|887.7|895.27|887.47|15
1654863470000|2022-06-10 12:17:50|895.51|887.71|896.1|888.3|896.11|888.31|895.51|887.71|15
1654863480000|2022-06-10 12:18:00|896.09|888.29|896.45|888.65|896.49|888.69|896.09|888.29|11
1654863490000|2022-06-10 12:18:10|896.66|888.86|897.31|889.51|897.31|889.51|896.66|888.86|6
1654863500000|2022-06-10 12:18:20|897.38|889.58|897.43|889.63|897.48|889.68|897.38|889.58|5
1654863510000|2022-06-10 12:18:30|897.54|889.74|897.47|889.67|897.57|889.77|897.38|889.58|18
1654863520000|2022-06-10 12:18:40|897.46|889.66|897.25|889.45|897.46|889.66|897.25|889.45|11
1654863530000|2022-06-10 12:18:50|897.21|889.41|896.48|888.68|897.21|889.41|896.48|888.68|20
1654863540000|2022-06-10 12:19:00|896.47|888.67|896.29|888.49|896.49|888.69|896.29|888.49|10
1654863550000|2022-06-10 12:19:10|896.3|888.5|896.84|889.04|896.84|889.04|896.28|888.48|16
1654863560000|2022-06-10 12:19:20|896.81|889.01|896.42|888.62|896.92|889.12|896.38|888.58|19
1654863570000|2022-06-10 12:19:30|896.39|888.59|895.86|888.06|896.39|888.59|895.39|887.59|21
1654863580000|2022-06-10 12:19:40|895.87|888.07|896.33|888.53|896.34|888.54|895.87|888.07|11
1654863590000|2022-06-10 12:19:50|896.44|888.64|897.37|889.57|897.37|889.57|896.44|888.64|16
1654863600000|2022-06-10 12:20:00|897.38|889.58|897.6|889.8|897.6|889.8|897.34|889.54|12
1654863610000|2022-06-10 12:20:10|897.62|889.82|899.53|891.73|899.53|891.73|897.62|889.82|22
1654863620000|2022-06-10 12:20:20|899.49|891.69|898.54|890.74|899.49|891.69|898.4|890.6|10
1654863630000|2022-06-10 12:20:30|898.6|890.8|898.67|890.87|898.89|891.09|898.46|890.66|24
1654863640000|2022-06-10 12:20:40|898.8|891|898.91|891.11|898.97|891.17|898.55|890.75|11
1654863650000|2022-06-10 12:20:50|898.99|891.19|899.12|891.32|899.12|891.32|898.99|891.19|5
1654863660000|2022-06-10 12:21:00|899.11|891.31|899.24|891.44|899.24|891.44|899.11|891.31|8
1654863670000|2022-06-10 12:21:10|899.31|891.51|899.48|891.68|899.48|891.68|899.31|891.51|5
1654863680000|2022-06-10 12:21:20|899.57|891.77|900.44|892.64|900.77|892.97|899.36|891.56|21
1654863690000|2022-06-10 12:21:30|900.43|892.63|900.41|892.61|900.48|892.68|900.29|892.49|10
1654863700000|2022-06-10 12:21:40|900.42|892.62|900.35|892.55|900.42|892.62|900.35|892.55|3
1654863710000|2022-06-10 12:21:50|900.38|892.58|900.81|893.01|900.86|893.06|900.38|892.58|15
1654863720000|2022-06-10 12:22:00|900.83|893.03|901.82|894.02|901.91|894.11|900.83|893.03|23
1654863730000|2022-06-10 12:22:10|902.35|894.55|902.58|894.78|902.84|895.04|902.35|894.55|23
1654863740000|2022-06-10 12:22:20|902.64|894.84|903.02|895.22|903.25|895.45|902.61|894.81|18
1654863750000|2022-06-10 12:22:30|903.03|895.23|903.56|895.76|903.62|895.82|903.03|895.23|12
1654863760000|2022-06-10 12:22:40|903.64|895.84|906.48|898.68|906.91|899.11|903.64|895.84|39
1654863770000|2022-06-10 12:22:50|906.45|898.65|906.23|898.43|906.55|898.75|906.04|898.24|26
1654863780000|2022-06-10 12:23:00|906.22|898.42|905.5|897.7|906.22|898.42|905.44|897.64|17
1654863790000|2022-06-10 12:23:10|905.51|897.71|905.64|897.84|906.02|898.22|905.51|897.71|23
1654863800000|2022-06-10 12:23:20|905.63|897.83|905.6|897.8|905.97|898.17|905.6|897.8|17
1654863810000|2022-06-10 12:23:30|905.67|897.87|906.01|898.21|906.01|898.21|905.52|897.72|24
1654863820000|2022-06-10 12:23:40|905.99|898.19|905.69|897.89|905.99|898.19|905.56|897.76|19
1654863830000|2022-06-10 12:23:50|905.7|897.9|905.17|897.37|905.77|897.97|905.11|897.31|24
1654863840000|2022-06-10 12:24:00|905.15|897.35|904.47|896.67|905.17|897.37|904.38|896.58|23
1654863850000|2022-06-10 12:24:10|904.39|896.59|904.09|896.29|904.54|896.74|904.09|896.29|19
1654863860000|2022-06-10 12:24:20|904.1|896.3|903.96|896.16|904.12|896.32|903.87|896.07|12
1654863870000|2022-06-10 12:24:30|903.98|896.18|904.23|896.43|904.26|896.46|903.98|896.18|10
1654863880000|2022-06-10 12:24:40|904.31|896.51|904.97|897.17|905.05|897.25|904.31|896.51|12
1654863890000|2022-06-10 12:24:50|905.15|897.35|905.91|898.11|905.91|898.11|905.15|897.35|21
1654863900000|2022-06-10 12:25:00|905.88|898.08|906.64|898.84|906.64|898.84|905.85|898.05|16
1654863910000|2022-06-10 12:25:10|906.65|898.85|906.41|898.61|906.75|898.95|906.36|898.56|28
1654863920000|2022-06-10 12:25:20|906.4|898.6|906.53|898.73|906.72|898.92|906.39|898.59|31
1654863930000|2022-06-10 12:25:30|906.54|898.74|906.32|898.52|906.54|898.74|906.2|898.4|24
1654863940000|2022-06-10 12:25:40|906.33|898.53|906.56|898.76|906.94|899.14|906.3|898.5|28
1654863950000|2022-06-10 12:25:50|906.6|898.8|907.09|899.29|907.09|899.29|906.56|898.76|24
1654863960000|2022-06-10 12:26:00|906.92|899.12|909.4|901.6|909.43|901.63|906.92|899.12|29
1654863970000|2022-06-10 12:26:10|909.68|901.88|910.14|902.34|910.27|902.47|909.68|901.88|14
1654863980000|2022-06-10 12:26:20|910.27|902.47|910.18|902.38|910.27|902.47|909.67|901.87|23
1654863990000|2022-06-10 12:26:30|910.19|902.39|909.37|901.57|910.21|902.41|909.35|901.55|34
1654864000000|2022-06-10 12:26:40|909.4|901.6|908.75|900.95|909.56|901.76|908.75|900.95|27
1654864010000|2022-06-10 12:26:50|908.73|900.93|908.67|900.87|909.13|901.33|907.8|900|23
1654864020000|2022-06-10 12:27:00|908.71|900.91|909.33|901.53|909.39|901.59|908.57|900.77|27
1654864030000|2022-06-10 12:27:10|909.35|901.55|909.42|901.62|909.44|901.64|909.35|901.55|17
1654864040000|2022-06-10 12:27:20|909.44|901.64|909.39|901.59|909.44|901.64|909.32|901.52|21
1654864050000|2022-06-10 12:27:30|909.5|901.7|910.36|902.56|910.38|902.58|909.5|901.7|28
1654864060000|2022-06-10 12:27:40|910.34|902.54|909.85|902.05|910.34|902.54|909.65|901.85|28
1654864070000|2022-06-10 12:27:50|909.92|902.12|910.16|902.36|910.16|902.36|909.78|901.98|22
1654864080000|2022-06-10 12:28:00|910.13|902.33|910.06|902.26|910.25|902.45|909.96|902.16|27
1654864090000|2022-06-10 12:28:10|910.04|902.24|910.28|902.48|910.28|902.48|909.93|902.13|20
1654864100000|2022-06-10 12:28:20|910.39|902.59|910.49|902.69|910.52|902.72|910.37|902.57|16
1654864110000|2022-06-10 12:28:30|910.51|902.71|911.86|904.06|911.86|904.06|910.5|902.7|25
1654864120000|2022-06-10 12:28:40|911.85|904.05|911.85|904.05|911.93|904.13|911.79|903.99|29
1654864130000|2022-06-10 12:28:50|911.89|904.09|912.06|904.26|912.07|904.27|911.56|903.76|23
1654864140000|2022-06-10 12:29:00|912.05|904.25|912.05|904.25|912.09|904.29|911.97|904.17|12
1654864150000|2022-06-10 12:29:10|912.04|904.24|911.51|903.71|912.12|904.32|911.51|903.71|22
1654864160000|2022-06-10 12:29:20|911.44|903.64|910.29|902.49|911.46|903.66|910.29|902.49|31
1654864170000|2022-06-10 12:29:30|910.28|902.48|909.89|902.09|910.28|902.48|909.87|902.07|21
1654864180000|2022-06-10 12:29:40|909.88|902.08|908.97|901.17|909.92|902.12|908.88|901.08|28
1654864190000|2022-06-10 12:29:50|909.04|901.24|908.85|901.05|909.13|901.33|908.81|901.01|18
1654864200000|2022-06-10 12:30:00|908.86|901.06|904.21|896.41|908.88|901.08|904.21|896.41|36
1654864210000|2022-06-10 12:30:10|903.94|896.14|897.52|889.72|904|896.2|897.52|889.72|40
1654864220000|2022-06-10 12:30:20|897.38|889.58|898.43|890.63|898.47|890.67|895.66|887.86|36
1654864230000|2022-06-10 12:30:30|898.51|890.71|900.93|893.13|900.93|893.13|897.45|889.65|38
1654864240000|2022-06-10 12:30:40|901.19|893.39|897.8|890|901.19|893.39|897.32|889.52|38
1654864250000|2022-06-10 12:30:50|898.16|890.36|892.47|884.67|898.16|890.36|892.47|884.67|37
1654864260000|2022-06-10 12:31:00|892.51|884.71|890.85|883.05|892.51|884.71|890.54|882.74|35
1654864270000|2022-06-10 12:31:10|890.96|883.16|896.3|888.5|896.33|888.53|890.96|883.16|38
1654864280000|2022-06-10 12:31:20|896.31|888.51|895.16|887.36|899.71|891.91|893.67|887.36|38
1654864290000|2022-06-10 12:31:30|895.18|887.38|894.51|886.71|895.73|887.93|894.51|886.71|39
1654864300000|2022-06-10 12:31:40|894.14|886.34|892.35|884.55|894.18|886.38|892.35|884.55|33
1654864310000|2022-06-10 12:31:50|892.28|884.48|891.74|883.94|892.96|885.16|891.74|883.94|31
1654864320000|2022-06-10 12:32:00|891.48|883.68|890.11|882.31|891.56|883.76|889.63|881.83|35
1654864330000|2022-06-10 12:32:10|889.92|882.12|890.01|882.21|890.52|882.72|888.45|880.65|37
1654864340000|2022-06-10 12:32:20|889.96|882.16|885.76|877.96|890.24|882.44|885.59|877.79|36
1654864350000|2022-06-10 12:32:30|885.74|877.94|881.16|873.36|885.74|877.94|881.16|873.36|37
1654864360000|2022-06-10 12:32:40|880.73|872.93|876.18|868.38|880.73|872.93|875.71|867.91|35
1654864370000|2022-06-10 12:32:50|876.52|868.72|872.15|864.35|876.52|870.68|872.15|864.35|39
1654864380000|2022-06-10 12:33:00|872.08|864.28|867.72|859.92|872.23|864.43|867.72|859.92|38
1654864390000|2022-06-10 12:33:10|867.23|859.43|864.53|856.73|868.41|860.61|864.3|856.5|38
1654864400000|2022-06-10 12:33:20|864.07|856.27|860.76|852.96|864.07|857.22|860.76|852.96|38
1654864410000|2022-06-10 12:33:30|860.85|853.05|867.41|859.61|867.41|859.61|860.82|853.02|35
1654864420000|2022-06-10 12:33:40|867.59|859.79|874.18|869.89|875.39|869.89|867.11|859.79|39
1654864430000|2022-06-10 12:33:50|874.14|869.95|870.31|862.51|877.18|870.97|869.36|862.51|40
1654864440000|2022-06-10 12:34:00|870.26|862.46|869.2|865.01|872.52|866.96|869.2|862.19|39
1654864450000|2022-06-10 12:34:10|870.54|862.74|872.59|864.79|873.37|867.63|869.89|862.44|39
1654864460000|2022-06-10 12:34:20|872.36|864.56|869.7|861.9|872.36|864.56|869.7|861.9|38
1654864470000|2022-06-10 12:34:30|869.69|861.89|871.38|863.58|871.47|863.67|868.6|860.8|39
1654864480000|2022-06-10 12:34:40|871.4|863.6|872.14|864.34|872.14|864.34|871.2|863.4|35
1654864490000|2022-06-10 12:34:50|872.42|864.62|871.27|863.47|872.77|864.97|871.27|863.47|38
1654864500000|2022-06-10 12:35:00|871.05|863.25|870.46|862.66|871.07|863.27|869.92|862.12|37
1654864510000|2022-06-10 12:35:10|870.55|862.75|875.77|867.97|875.77|867.97|870.46|862.66|39
1654864520000|2022-06-10 12:35:20|875.76|867.96|878.47|870.67|879.32|872.78|875.76|867.96|37
1654864530000|2022-06-10 12:35:30|878.2|870.4|879.06|871.26|879.06|872.49|876.4|868.6|39
1654864540000|2022-06-10 12:35:40|879.05|871.25|878.76|870.96|880.59|872.79|878.74|870.94|38
1654864550000|2022-06-10 12:35:50|878.83|871.03|880.44|872.64|880.45|872.65|878.5|870.7|36
1654864560000|2022-06-10 12:36:00|880.65|872.85|880.2|872.4|882.09|874.29|880.2|872.4|36
1654864570000|2022-06-10 12:36:10|880.05|872.25|883.03|875.23|883.03|875.23|879.77|871.97|37
1654864580000|2022-06-10 12:36:20|882.94|875.14|883.34|875.54|883.34|875.54|882.36|874.56|37
1654864590000|2022-06-10 12:36:30|883.38|875.58|883.57|875.77|884.13|876.33|883.16|875.36|35
1654864600000|2022-06-10 12:36:40|883.58|875.78|883.49|875.69|884.25|876.45|882.64|874.84|34
1654864610000|2022-06-10 12:36:50|883.53|875.73|883.49|875.69|883.72|875.92|883.06|875.26|35
1654864620000|2022-06-10 12:37:00|883.34|875.54|886.83|879.03|886.83|879.03|883.34|875.54|37
1654864630000|2022-06-10 12:37:10|886.78|878.98|887.38|879.58|887.69|879.89|886.41|878.61|30
1654864640000|2022-06-10 12:37:20|887.34|879.54|889.64|881.84|889.82|882.02|887.34|879.54|37
1654864650000|2022-06-10 12:37:30|889.66|881.86|885.68|877.88|889.67|881.87|885.27|877.47|40
1654864660000|2022-06-10 12:37:40|885.72|877.92|885.27|877.47|885.96|878.16|884.56|876.76|36
1654864670000|2022-06-10 12:37:50|885.33|877.53|885.3|877.5|885.55|877.75|885.27|877.47|31
1654864680000|2022-06-10 12:38:00|885.27|877.47|884.83|877.03|885.67|877.87|884.83|877.03|28
1654864690000|2022-06-10 12:38:10|884.81|877.01|883.56|875.76|885.02|877.22|883.56|875.76|35
1654864700000|2022-06-10 12:38:20|883.55|875.75|882.16|874.36|883.55|875.75|881.51|873.71|34
1654864710000|2022-06-10 12:38:30|882.09|874.29|883.7|875.9|883.7|875.9|881.2|873.4|40
1654864720000|2022-06-10 12:38:40|883.78|875.98|883.77|875.97|884.44|876.64|882.78|874.98|33
1654864730000|2022-06-10 12:38:50|883.59|875.79|882.43|874.63|883.7|875.9|882.41|874.61|33
1654864740000|2022-06-10 12:39:00|882.4|874.6|884.73|876.93|884.77|876.97|882.4|874.6|32
1654864750000|2022-06-10 12:39:10|884.7|876.9|882.67|874.87|884.7|876.9|882.12|874.32|32
1654864760000|2022-06-10 12:39:20|882.76|874.96|882.86|875.06|882.86|875.06|882.41|874.61|30
1654864770000|2022-06-10 12:39:30|882.88|875.08|882.08|874.28|883.05|875.25|882.08|874.28|24
1654864780000|2022-06-10 12:39:40|882.26|874.46|883.06|875.26|883.06|875.26|882.19|874.39|31
1654864790000|2022-06-10 12:39:50|883.09|875.29|884.96|877.16|885.01|877.21|883.06|875.26|28
1654864800000|2022-06-10 12:40:00|884.95|877.15|884.92|877.12|885.06|877.26|884.73|876.93|32
1654864810000|2022-06-10 12:40:10|884.73|876.93|884.91|877.11|885.03|877.23|883.97|876.17|29
1654864820000|2022-06-10 12:40:20|884.9|877.1|881.73|873.93|884.93|877.13|881.73|873.93|35
1654864830000|2022-06-10 12:40:30|881.72|873.92|880.75|872.95|881.78|873.98|880.75|872.95|29
1654864840000|2022-06-10 12:40:40|880.53|872.73|880.32|872.52|880.67|872.87|878.73|870.93|36
1654864850000|2022-06-10 12:40:50|881.22|873.42|883.63|875.83|883.7|875.9|880.96|873.16|38
1654864860000|2022-06-10 12:41:00|883.65|875.85|885.36|877.56|885.77|877.97|883.65|875.85|25
1654864870000|2022-06-10 12:41:10|884.87|877.07|884.07|876.27|884.87|877.07|883.59|875.79|30
1654864880000|2022-06-10 12:41:20|884.05|876.25|883|875.2|884.51|876.71|882.64|874.84|38
1654864890000|2022-06-10 12:41:30|882.95|875.15|885.6|877.8|885.6|877.8|882.95|875.15|36
1654864900000|2022-06-10 12:41:40|885.58|877.78|885.46|877.66|886.5|878.7|885.37|877.57|31
1654864910000|2022-06-10 12:41:50|885.54|877.74|885.68|877.88|885.8|878|885.53|877.73|27
1654864920000|2022-06-10 12:42:00|885.69|877.89|884.74|876.94|885.8|878|884.54|876.74|30
1654864930000|2022-06-10 12:42:10|884.73|876.93|885.56|877.76|885.82|878.02|884.43|876.63|33
1654864940000|2022-06-10 12:42:20|885.33|877.53|885.26|877.46|885.39|877.59|884.93|877.13|29
1654864950000|2022-06-10 12:42:30|885.3|877.5|884.5|876.7|885.46|877.66|884.29|876.49|33
1654864960000|2022-06-10 12:42:40|884.53|876.73|884.58|876.78|885.32|877.52|884.52|876.72|27
1654864970000|2022-06-10 12:42:50|884.47|876.67|883.65|875.85|884.47|876.67|883.46|875.66|31
1654864980000|2022-06-10 12:43:00|883.64|875.84|883.9|876.1|883.9|876.1|883.32|875.52|28
1654864990000|2022-06-10 12:43:10|883.55|875.75|881.83|874.03|883.55|875.75|881.53|873.73|33
1654865000000|2022-06-10 12:43:20|881.82|874.02|881.63|873.83|882.03|874.23|881.42|873.62|25
1654865010000|2022-06-10 12:43:30|881.51|873.71|881.43|873.63|881.82|874.02|881.32|873.52|23
1654865020000|2022-06-10 12:43:40|881.42|873.62|882.25|874.45|883.14|875.34|881.32|873.52|30
1654865030000|2022-06-10 12:43:50|882.26|874.46|882.18|874.38|882.29|874.49|882.12|874.32|18
1654865040000|2022-06-10 12:44:00|882.17|874.37|880.13|872.33|882.18|874.38|880.13|872.33|26
1654865050000|2022-06-10 12:44:10|880.08|872.28|880.33|872.53|880.36|872.56|879.49|871.69|28
1654865060000|2022-06-10 12:44:20|880.29|872.49|879.52|871.72|880.73|872.93|879.51|871.71|27
1654865070000|2022-06-10 12:44:30|879.77|871.97|879.47|871.67|880.72|872.92|879.45|871.65|26
1654865080000|2022-06-10 12:44:40|879.46|871.66|878.51|870.71|879.46|871.66|878.51|870.71|20
1654865090000|2022-06-10 12:44:50|878.52|870.72|878.46|870.66|879.53|871.73|878.46|870.66|23
1654865100000|2022-06-10 12:45:00|878.43|870.63|878.75|870.95|878.75|870.95|876.57|868.77|36
1654865110000|2022-06-10 12:45:10|879.18|871.38|879.25|871.45|880.61|872.81|879.18|871.38|34
1654865120000|2022-06-10 12:45:20|879.26|871.46|877.87|870.07|879.26|871.46|877.31|869.51|32
1654865130000|2022-06-10 12:45:30|878.03|870.23|877.81|870.01|878.12|870.32|876.71|868.91|34
1654865140000|2022-06-10 12:45:40|877.84|870.04|877.9|870.1|877.97|870.17|877.62|869.82|30
1654865150000|2022-06-10 12:45:50|877.83|870.03|878.54|870.74|879.15|871.35|877.8|870|27
1654865160000|2022-06-10 12:46:00|878.46|870.66|878.16|870.36|878.46|870.66|877.28|869.48|33
1654865170000|2022-06-10 12:46:10|878.17|870.37|877.67|869.87|878.32|870.52|877.15|869.35|27
1654865180000|2022-06-10 12:46:20|878.03|870.23|876.46|868.66|878.13|870.33|876.38|868.58|28
1654865190000|2022-06-10 12:46:30|876.45|868.65|877.5|869.7|877.5|869.7|876.42|868.62|25
1654865200000|2022-06-10 12:46:40|877.77|869.97|878.91|871.11|879.03|871.23|877.77|869.97|32
1654865210000|2022-06-10 12:46:50|878.92|871.12|879.93|872.13|880.29|872.49|878.79|870.99|31
1654865220000|2022-06-10 12:47:00|879.94|872.14|881.06|873.26|881.39|873.59|879.77|871.97|29
1654865230000|2022-06-10 12:47:10|881.01|873.21|880.47|872.67|881.04|873.24|880.34|872.54|22
1654865240000|2022-06-10 12:47:20|880.44|872.64|879.21|871.41|880.78|872.98|879.19|871.39|29
1654865250000|2022-06-10 12:47:30|879.22|871.42|879.07|871.27|879.26|871.46|879.05|871.25|17
1654865260000|2022-06-10 12:47:40|879.08|871.28|879.96|872.16|879.96|872.16|878.78|870.98|22
1654865270000|2022-06-10 12:47:50|879.97|872.17|879.51|871.71|880.01|872.21|879.24|871.44|15
1654865280000|2022-06-10 12:48:00|879.44|871.64|878.43|870.63|879.54|871.74|878.37|870.57|24
1654865290000|2022-06-10 12:48:10|878.39|870.59|880.41|872.61|880.41|872.61|878.24|870.44|34
1654865300000|2022-06-10 12:48:20|880.37|872.57|880.94|873.14|881|873.2|880.21|872.41|20
1654865310000|2022-06-10 12:48:30|880.95|873.15|880.95|873.15|881.05|873.25|880.91|873.11|10
1654865320000|2022-06-10 12:48:40|881|873.2|881.74|873.94|881.74|873.94|881|873.2|26
1654865330000|2022-06-10 12:48:50|881.75|873.95|881.43|873.63|881.81|874.01|881.39|873.59|15
1654865340000|2022-06-10 12:49:00|881.45|873.65|882.21|874.41|882.24|874.44|881.45|873.65|27
1654865350000|2022-06-10 12:49:10|882.22|874.42|881.92|874.12|882.23|874.43|881.79|873.99|13
1654865360000|2022-06-10 12:49:20|881.86|874.06|883.87|876.07|884.1|876.3|881.86|874.06|25
1654865370000|2022-06-10 12:49:30|883.85|876.05|885.47|877.67|885.63|877.83|883.84|876.04|25
1654865380000|2022-06-10 12:49:40|885.46|877.66|886.28|878.48|886.28|878.48|885.18|877.38|23
1654865390000|2022-06-10 12:49:50|886.3|878.5|883.99|876.19|886.31|878.51|883.99|876.19|33
1654865400000|2022-06-10 12:50:00|883.94|876.14|884.77|876.97|884.96|877.16|883.8|876|34
1654865410000|2022-06-10 12:50:10|884.56|876.76|884.8|877|884.87|877.07|884.56|876.76|30
1654865420000|2022-06-10 12:50:20|884.79|876.99|884.29|876.49|884.83|877.03|884.28|876.48|21
1654865430000|2022-06-10 12:50:30|884.3|876.5|883.33|875.53|884.3|876.5|883.33|875.53|19
1654865440000|2022-06-10 12:50:40|883.39|875.59|882.75|874.95|883.39|875.59|882.67|874.87|20
1654865450000|2022-06-10 12:50:50|882.8|875|882.45|874.65|882.82|875.02|882.44|874.64|21
1654865460000|2022-06-10 12:51:00|882.46|874.66|881.37|873.57|882.46|874.66|881.37|873.57|22
1654865470000|2022-06-10 12:51:10|881.25|873.45|882.31|874.51|882.64|874.84|879.94|872.14|36
1654865480000|2022-06-10 12:51:20|882.3|874.5|882.06|874.26|882.4|874.6|882.04|874.24|20
1654865490000|2022-06-10 12:51:30|882.09|874.29|882|874.2|882.61|874.81|881.99|874.19|18
1654865500000|2022-06-10 12:51:40|882.01|874.21|881.43|873.63|882.02|874.22|881.4|873.6|24
1654865510000|2022-06-10 12:51:50|881.86|874.06|881.48|873.68|881.88|874.08|881.42|873.62|27
1654865520000|2022-06-10 12:52:00|881.47|873.67|880.13|872.33|881.47|873.67|880.13|872.33|25
1654865530000|2022-06-10 12:52:10|880.17|872.37|880.16|872.36|880.19|872.39|880.04|872.24|12
1654865540000|2022-06-10 12:52:20|880.08|872.28|880.68|872.88|880.92|873.12|880.01|872.21|22
1654865550000|2022-06-10 12:52:30|880.81|873.01|880.09|872.29|881|873.2|880.09|872.29|25
1654865560000|2022-06-10 12:52:40|880.1|872.3|880.96|873.16|880.96|873.16|879.42|871.62|19
1654865570000|2022-06-10 12:52:50|880.97|873.17|880.36|872.56|881.15|873.35|880.36|872.56|14
1654865580000|2022-06-10 12:53:00|880.52|872.72|880.31|872.51|880.56|872.76|880.14|872.34|18
1654865590000|2022-06-10 12:53:10|880.3|872.5|879.52|871.72|880.3|872.5|879.46|871.66|6
1654865600000|2022-06-10 12:53:20|879.53|871.73|878.33|870.53|879.57|871.77|878.33|870.53|16
1654865610000|2022-06-10 12:53:30|878.24|870.44|878.55|870.75|878.55|870.75|876.86|869.06|29
1654865620000|2022-06-10 12:53:40|878.69|870.89|877.8|870|878.84|871.04|877.8|870|27
1654865630000|2022-06-10 12:53:50|877.87|870.07|877.31|869.51|877.87|870.07|877.31|869.51|24
1654865640000|2022-06-10 12:54:00|877.32|869.52|875.54|867.74|877.32|869.52|875.54|867.74|22
1654865650000|2022-06-10 12:54:10|875.82|868.02|873.98|866.18|876.01|868.21|873.98|866.18|22
1654865660000|2022-06-10 12:54:20|873.83|866.03|876.75|868.95|876.78|868.98|873.73|865.93|35
1654865670000|2022-06-10 12:54:30|876.77|868.97|878.16|870.36|878.8|871|876.77|868.97|32
1654865680000|2022-06-10 12:54:40|878.68|870.88|880.71|872.91|880.75|872.95|878.68|870.88|33
1654865690000|2022-06-10 12:54:50|880.72|872.92|878.58|870.78|880.78|872.98|878.33|870.53|32
1654865700000|2022-06-10 12:55:00|878.68|870.88|879.06|871.26|879.21|871.41|878.68|870.88|27
1654865710000|2022-06-10 12:55:10|879.04|871.24|877.56|869.76|879.04|871.24|876.86|869.06|31
1654865720000|2022-06-10 12:55:20|877.55|869.75|878.81|871.01|878.87|871.07|877.55|869.75|35
1654865730000|2022-06-10 12:55:30|878.83|871.03|877.97|870.17|878.94|871.14|877.86|870.06|32
1654865740000|2022-06-10 12:55:40|878.09|870.29|878.36|870.56|878.94|871.14|877.93|870.13|34
1654865750000|2022-06-10 12:55:50|878.73|870.93|878.82|871.02|878.97|871.17|878.73|870.93|18
1654865760000|2022-06-10 12:56:00|878.33|870.53|879.62|871.82|879.74|871.94|878.28|870.48|34
1654865770000|2022-06-10 12:56:10|879.63|871.83|879.89|872.09|879.96|872.16|879.56|871.76|24
1654865780000|2022-06-10 12:56:20|879.96|872.16|878.97|871.17|880.82|873.02|878.93|871.13|32
1654865790000|2022-06-10 12:56:30|878.99|871.19|878.93|871.13|879.05|871.25|878.51|870.71|26
1654865800000|2022-06-10 12:56:40|878.98|871.18|879.16|871.36|879.26|871.46|878.97|871.17|10
1654865810000|2022-06-10 12:56:50|879.18|871.38|878.72|870.92|879.18|871.38|878.43|870.63|34
1654865820000|2022-06-10 12:57:00|878.49|870.69|878.31|870.51|878.52|870.72|878.22|870.42|19
1654865830000|2022-06-10 12:57:10|878.39|870.59|877.16|869.36|878.39|870.59|876.77|868.97|24
1654865840000|2022-06-10 12:57:20|877.05|869.25|878.95|871.15|878.96|871.16|877.02|869.22|36
1654865850000|2022-06-10 12:57:30|878.87|871.07|877.38|869.58|878.91|871.11|877.35|869.55|29
1654865860000|2022-06-10 12:57:40|877.36|869.56|877.89|870.09|877.94|870.14|877.19|869.39|19
1654865870000|2022-06-10 12:57:50|877.9|870.1|878.81|871.01|878.88|871.08|877.9|870.1|28
1654865880000|2022-06-10 12:58:00|878.69|870.89|877.15|869.35|878.69|870.89|877.1|869.3|27
1654865890000|2022-06-10 12:58:10|877.14|869.34|878.08|870.28|878.08|870.28|876.65|868.85|28
1654865900000|2022-06-10 12:58:20|878.19|870.39|878.36|870.56|878.47|870.67|878.02|870.22|24
1654865910000|2022-06-10 12:58:30|878.4|870.6|877.94|870.14|878.4|870.6|877.88|870.08|21
1654865920000|2022-06-10 12:58:40|878.17|870.37|876.83|869.03|878.22|870.42|876.83|869.03|23
1654865930000|2022-06-10 12:58:50|876.7|868.9|876.26|868.46|876.7|868.9|876.11|868.31|20
1654865940000|2022-06-10 12:59:00|876.22|868.42|876.46|868.66|876.64|868.84|876.22|868.42|13
1654865950000|2022-06-10 12:59:10|876.5|868.7|876.98|869.18|876.98|869.18|876.5|868.7|8
1654865960000|2022-06-10 12:59:20|876.76|868.96|876.48|868.68|876.79|868.99|876.43|868.63|13
1654865970000|2022-06-10 12:59:30|876.6|868.8|876.46|868.66|876.68|868.88|876.46|868.66|13
1654865980000|2022-06-10 12:59:40|875.88|868.08|875.34|867.54|875.88|868.08|875.31|867.51|25
1654865990000|2022-06-10 12:59:50|875.33|867.53|875.13|867.33|875.4|867.6|875.13|867.33|16
1654866000000|2022-06-10 13:00:00|875.41|867.61|874|866.2|875.41|867.61|873.44|865.64|30
1654866010000|2022-06-10 13:00:10|874.02|866.22|874.88|867.08|874.94|867.14|874.02|866.22|25
1654866020000|2022-06-10 13:00:20|874.89|867.09|872.95|865.15|875.08|867.28|872.95|865.15|30
1654866030000|2022-06-10 13:00:30|872.7|864.9|872.93|865.13|873.16|865.36|872.49|864.69|28
1654866040000|2022-06-10 13:00:40|872.9|865.1|872.59|864.79|873.06|865.26|872.56|864.76|20
1654866050000|2022-06-10 13:00:50|872.6|864.8|872.95|865.15|873.15|865.35|872.59|864.79|23
1654866060000|2022-06-10 13:01:00|872.92|865.12|874.69|866.89|874.69|866.89|872.9|865.1|26
1654866070000|2022-06-10 13:01:10|874.64|866.84|875.95|868.15|875.95|868.15|874.34|866.54|29
1654866080000|2022-06-10 13:01:20|875.96|868.16|876.12|868.32|876.53|868.73|875.9|868.1|27
1654866090000|2022-06-10 13:01:30|876.13|868.33|877.66|869.86|877.71|869.91|875.89|868.09|25
1654866100000|2022-06-10 13:01:40|877.37|869.57|877.61|869.81|877.78|869.98|877.37|869.57|17
1654866110000|2022-06-10 13:01:50|877.55|869.75|877.9|870.1|877.9|870.1|877.42|869.62|25
1654866120000|2022-06-10 13:02:00|877.91|870.11|877.94|870.14|878.5|870.7|877.91|870.11|23
1654866130000|2022-06-10 13:02:10|877.53|869.73|877.36|869.56|877.61|869.81|877.36|869.56|21
1654866140000|2022-06-10 13:02:20|877.34|869.54|877.02|869.22|877.34|869.54|876.31|868.51|19
1654866150000|2022-06-10 13:02:30|877.04|869.24|877.15|869.35|877.26|869.46|877.04|869.24|25
1654866160000|2022-06-10 13:02:40|877.14|869.34|877.79|869.99|877.79|869.99|877.14|869.34|14
1654866170000|2022-06-10 13:02:50|877.9|870.1|877.46|869.66|878.15|870.35|877.46|869.66|28
1654866180000|2022-06-10 13:03:00|877.51|869.71|877.29|869.49|877.53|869.73|877.26|869.46|16
1654866190000|2022-06-10 13:03:10|877.3|869.5|877.65|869.85|877.73|869.93|877.3|869.5|22
1654866200000|2022-06-10 13:03:20|877.68|869.88|877.59|869.79|877.73|869.93|877.4|869.6|19
1654866210000|2022-06-10 13:03:30|877.65|869.85|878.93|871.13|878.93|871.13|877.65|869.85|16
1654866220000|2022-06-10 13:03:40|878.89|871.09|878.82|871.02|878.89|871.09|878.58|870.78|9
1654866230000|2022-06-10 13:03:50|878.76|870.96|879.23|871.43|879.27|871.47|878.71|870.91|10
1654866240000|2022-06-10 13:04:00|879.45|871.65|878.63|870.83|879.57|871.77|878.5|870.7|20
1654866250000|2022-06-10 13:04:10|878.86|871.06|878.88|871.08|878.88|871.08|878.86|871.06|8
1654866260000|2022-06-10 13:04:20|878.67|870.87|877.46|869.66|878.67|870.87|877.34|869.54|21
1654866270000|2022-06-10 13:04:30|877.47|869.67|877.74|869.94|877.82|870.02|877.35|869.55|28
1654866280000|2022-06-10 13:04:40|877.83|870.03|878.88|871.08|878.88|871.08|877.78|869.98|27
1654866290000|2022-06-10 13:04:50|878.87|871.07|879.26|871.46|879.28|871.48|878.87|871.07|17
1654866300000|2022-06-10 13:05:00|879.41|871.61|878.44|870.64|879.48|871.68|878.44|870.64|15
1654866310000|2022-06-10 13:05:10|878.45|870.65|878.87|871.07|878.87|871.07|878.45|870.65|4
1654866320000|2022-06-10 13:05:20|878.83|871.03|879.04|871.24|879.1|871.3|878.83|871.03|17
1654866330000|2022-06-10 13:05:30|878.95|871.15|879.28|871.48|879.28|871.48|878.28|870.48|13
1654866340000|2022-06-10 13:05:40|879.19|871.39|878.87|871.07|879.29|871.49|878.18|870.38|20
1654866350000|2022-06-10 13:05:50|878.86|871.06|878.48|870.68|878.99|871.19|878.29|870.49|11
1654866360000|2022-06-10 13:06:00|878.49|870.69|877.71|869.91|879.16|871.36|877.71|869.91|22
1654866370000|2022-06-10 13:06:10|877.72|869.92|877.73|869.93|878.1|870.3|877.64|869.84|14
1654866380000|2022-06-10 13:06:20|877.72|869.92|875.38|867.58|877.72|869.92|875.25|867.45|29
1654866390000|2022-06-10 13:06:30|875.39|867.59|875.73|867.93|875.82|868.02|875.26|867.46|11
1654866400000|2022-06-10 13:06:40|875.85|868.05|876.44|868.64|876.48|868.68|875.38|867.58|21
1654866410000|2022-06-10 13:06:50|876.35|868.55|874.76|866.96|876.35|868.55|874.19|866.39|34
1654866420000|2022-06-10 13:07:00|874.77|866.97|872.75|864.95|874.8|867|872.75|864.95|30
1654866430000|2022-06-10 13:07:10|872.46|864.66|871.36|863.56|872.46|864.66|870.85|863.05|25
1654866440000|2022-06-10 13:07:20|871.65|863.85|871.23|863.43|871.72|863.92|871.23|863.43|22
1654866450000|2022-06-10 13:07:30|871.22|863.42|871.25|863.45|871.26|863.46|871.21|863.41|9
1654866460000|2022-06-10 13:07:40|870.53|862.73|870.29|862.49|870.9|863.1|870.25|862.45|34
1654866470000|2022-06-10 13:07:50|870.28|862.48|868.65|860.85|870.28|862.48|868.65|860.85|29
1654866480000|2022-06-10 13:08:00|868.51|860.71|867.98|860.18|868.89|861.09|867.98|860.18|26
1654866490000|2022-06-10 13:08:10|867.82|860.02|868.74|860.94|868.74|860.94|867.62|859.82|31
1654866500000|2022-06-10 13:08:20|868.71|860.91|869.87|862.07|869.87|862.07|868.71|860.91|28
1654866510000|2022-06-10 13:08:30|869.9|862.1|870.57|862.77|870.66|862.86|869.9|862.1|17
1654866520000|2022-06-10 13:08:40|870.69|862.89|870.45|862.65|870.79|862.99|870.38|862.58|18
1654866530000|2022-06-10 13:08:50|870.56|862.76|871.15|863.35|871.35|863.55|870.38|862.58|27
1654866540000|2022-06-10 13:09:00|871.4|863.6|871.28|863.48|871.4|863.6|871.07|863.27|23
1654866550000|2022-06-10 13:09:10|871.29|863.49|870.17|862.37|871.29|863.49|870.04|862.24|22
1654866560000|2022-06-10 13:09:20|870.03|862.23|869.35|861.55|870.19|862.39|869.34|861.54|19
1654866570000|2022-06-10 13:09:30|869.36|861.56|869.13|861.33|869.81|862.01|869.13|861.33|16
1654866580000|2022-06-10 13:09:40|868.65|860.85|868.25|860.45|868.65|860.85|868.23|860.43|18
1654866590000|2022-06-10 13:09:50|868.03|860.23|867.79|859.99|868.15|860.35|867.57|859.77|21
1654866600000|2022-06-10 13:10:00|867.9|860.1|867.23|859.43|867.9|860.1|867.21|859.41|23
1654866610000|2022-06-10 13:10:10|867.22|859.42|866.73|858.93|867.22|859.42|866.3|858.5|23
1654866620000|2022-06-10 13:10:20|866.74|858.94|867.19|859.39|867.8|860|866.74|858.94|19
1654866630000|2022-06-10 13:10:30|867.22|859.42|867.33|859.53|868.35|860.55|867.22|859.42|28
1654866640000|2022-06-10 13:10:40|867.32|859.52|868.45|860.65|868.45|860.65|867.32|859.52|22
1654866650000|2022-06-10 13:10:50|868.11|860.31|868.35|860.55|868.79|860.99|868.02|860.22|25
1654866660000|2022-06-10 13:11:00|868.34|860.54|868.28|860.48|868.41|860.61|868.28|860.48|13
1654866670000|2022-06-10 13:11:10|868.35|860.55|867.12|859.32|868.35|860.55|867.12|859.32|19
1654866680000|2022-06-10 13:11:20|867.2|859.4|866.66|858.86|867.29|859.49|866.66|858.86|17
1654866690000|2022-06-10 13:11:30|866.53|858.73|865.94|858.14|866.53|858.73|865.48|857.68|34
1654866700000|2022-06-10 13:11:40|866.17|858.37|865.93|858.13|866.17|858.37|865.63|857.83|19
1654866710000|2022-06-10 13:11:50|865.94|858.14|865.75|857.95|865.96|858.16|865.69|857.89|18
1654866720000|2022-06-10 13:12:00|865.73|857.93|867.5|859.7|867.95|860.15|865.73|857.93|26
1654866730000|2022-06-10 13:12:10|867.51|859.71|867.51|859.71|867.65|859.85|867.38|859.58|20
1654866740000|2022-06-10 13:12:20|867.6|859.8|867.22|859.42|867.93|860.13|867.14|859.34|28
1654866750000|2022-06-10 13:12:30|867.19|859.39|866.74|858.94|867.81|860.01|866.29|858.49|26
1654866760000|2022-06-10 13:12:40|866.77|858.97|867.67|859.87|867.67|859.87|866.77|858.97|16
1654866770000|2022-06-10 13:12:50|867.68|859.88|868.54|860.74|868.76|860.96|867.59|859.79|32
1654866780000|2022-06-10 13:13:00|868.32|860.52|867.11|859.31|868.35|860.55|867.09|859.29|22
1654866790000|2022-06-10 13:13:10|867.09|859.29|866.85|859.05|867.09|859.29|866.85|859.05|17
1654866800000|2022-06-10 13:13:20|866.88|859.08|866.12|858.32|867.05|859.25|866|858.2|24
1654866810000|2022-06-10 13:13:30|866.16|858.36|866.72|858.92|867.03|859.23|866.16|858.36|17
1654866820000|2022-06-10 13:13:40|866.63|858.83|866.2|858.4|866.82|859.02|866.2|858.4|21
1654866830000|2022-06-10 13:13:50|866.19|858.39|866.02|858.22|866.19|858.39|866.02|858.22|15
1654866840000|2022-06-10 13:14:00|866.01|858.21|866.05|858.25|866.1|858.3|865.92|858.12|11
1654866850000|2022-06-10 13:14:10|866.06|858.26|866.15|858.35|866.44|858.64|866.06|858.26|12
1654866860000|2022-06-10 13:14:20|866.12|858.32|865.69|857.89|866.12|858.32|865.44|857.64|18
1654866870000|2022-06-10 13:14:30|865.68|857.88|865.66|857.86|865.69|857.89|865.61|857.81|20
1654866880000|2022-06-10 13:14:40|865.43|857.63|865.75|857.95|866.18|858.38|865.43|857.63|22
1654866890000|2022-06-10 13:14:50|865.77|857.97|865.19|857.39|866.05|858.25|865.17|857.37|23
1654866900000|2022-06-10 13:15:00|865.2|857.4|865.82|858.02|866.29|858.49|865.2|857.4|23
1654866910000|2022-06-10 13:15:10|865.83|858.03|865.85|858.05|866.11|858.31|865.73|857.93|18
1654866920000|2022-06-10 13:15:20|865.88|858.08|865.51|857.71|865.9|858.1|865.51|857.71|18
1654866930000|2022-06-10 13:15:30|865.53|857.73|865.45|857.65|865.53|857.73|865.41|857.61|10
1654866940000|2022-06-10 13:15:40|865.44|857.64|864.32|856.52|865.44|857.64|864.27|856.47|18
1654866950000|2022-06-10 13:15:50|864.27|856.47|864.18|856.38|864.29|856.49|864.18|856.38|10
1654866960000|2022-06-10 13:16:00|864.42|856.62|863.2|855.4|864.63|856.83|863.2|855.4|32
1654866970000|2022-06-10 13:16:10|863.28|855.48|863.82|856.02|864.03|856.23|863.09|855.29|21
1654866980000|2022-06-10 13:16:20|863.89|856.09|863.74|855.94|864.16|856.36|863.54|855.74|23
1654866990000|2022-06-10 13:16:30|863.83|856.03|863.95|856.15|864.27|856.47|863.75|855.95|20
1654867000000|2022-06-10 13:16:40|863.94|856.14|864.17|856.37|864.71|856.91|863.73|855.93|21
1654867010000|2022-06-10 13:16:50|864.18|856.38|865.27|857.47|865.34|857.54|864.18|856.38|25
1654867020000|2022-06-10 13:17:00|865.28|857.48|865.14|857.34|865.38|857.58|865.14|857.34|22
1654867030000|2022-06-10 13:17:10|865.18|857.38|864.4|856.6|865.23|857.43|864.37|856.57|27
1654867040000|2022-06-10 13:17:20|864.5|856.7|863.87|856.07|864.5|856.7|863.44|855.64|25
1654867050000|2022-06-10 13:17:30|863.88|856.08|863.3|855.5|863.88|856.08|863.3|855.5|18
1654867060000|2022-06-10 13:17:40|863.52|855.72|863.53|855.73|863.81|856.01|863.27|855.47|17
1654867070000|2022-06-10 13:17:50|863.46|855.66|863.24|855.44|863.49|855.69|863.18|855.38|9
1654867080000|2022-06-10 13:18:00|863.25|855.45|863.19|855.39|863.27|855.47|863.19|855.39|7
1654867090000|2022-06-10 13:18:10|863.12|855.32|862.15|854.35|863.24|855.44|862.15|854.35|16
1654867100000|2022-06-10 13:18:20|862.11|854.31|860.89|853.09|862.17|854.37|860.29|852.49|24
1654867110000|2022-06-10 13:18:30|860.84|853.04|860.49|852.69|860.89|853.09|860.47|852.67|24
1654867120000|2022-06-10 13:18:40|860.51|852.71|861.58|853.78|861.81|854.01|860.51|852.71|31
1654867130000|2022-06-10 13:18:50|861.85|854.05|861.82|854.02|861.94|854.14|861.02|853.22|34
1654867140000|2022-06-10 13:19:00|861.84|854.04|860.79|852.99|861.96|854.16|860.79|852.99|27
1654867150000|2022-06-10 13:19:10|860.78|852.98|861.1|853.3|861.12|853.32|860.7|852.9|21
1654867160000|2022-06-10 13:19:20|861.12|853.32|861.03|853.23|861.12|853.32|860.75|852.95|22
1654867170000|2022-06-10 13:19:30|860.99|853.19|860.69|852.89|860.99|853.19|860.23|852.43|21
1654867180000|2022-06-10 13:19:40|860.33|852.53|860.45|852.65|860.88|853.08|860.29|852.49|21
1654867190000|2022-06-10 13:19:50|860.38|852.58|860.35|852.55|860.4|852.6|860.34|852.54|10
1654867200000|2022-06-10 13:20:00|860.34|852.54|859.98|852.18|860.44|852.64|859.98|852.18|18
1654867210000|2022-06-10 13:20:10|860.05|852.25|859.96|852.16|860.15|852.35|859.96|852.16|12
1654867220000|2022-06-10 13:20:20|859.88|852.08|859.8|852|859.88|852.08|859.44|851.64|20
1654867230000|2022-06-10 13:20:30|859.84|852.04|860.23|852.43|860.23|852.43|859.72|851.92|17
1654867240000|2022-06-10 13:20:40|860.41|852.61|861.08|853.28|861.08|853.28|860.41|852.61|16
1654867250000|2022-06-10 13:20:50|861.09|853.29|861|853.2|861.56|853.76|861|853.2|31
1654867260000|2022-06-10 13:21:00|860.95|853.15|861.14|853.34|861.65|853.85|860.93|853.13|24
1654867270000|2022-06-10 13:21:10|861.13|853.33|861.34|853.54|861.38|853.58|861.13|853.33|9
1654867280000|2022-06-10 13:21:20|861.72|853.92|862.55|854.75|862.57|854.77|861.72|853.92|21
1654867290000|2022-06-10 13:21:30|862.57|854.77|862.37|854.57|863.67|855.87|862.36|854.56|36
1654867300000|2022-06-10 13:21:40|862.38|854.58|861.47|853.67|862.39|854.59|861.29|853.49|29
1654867310000|2022-06-10 13:21:50|861.36|853.56|859.43|851.63|861.38|853.58|859.43|851.63|30
1654867320000|2022-06-10 13:22:00|859.28|851.48|855.52|847.72|859.3|851.5|855.5|847.7|28
1654867330000|2022-06-10 13:22:10|855.98|848.18|854.71|846.91|855.99|848.19|854.71|846.91|25
1654867340000|2022-06-10 13:22:20|854.55|846.75|854.46|846.66|855.75|847.95|854.42|846.62|29
1654867350000|2022-06-10 13:22:30|855.02|847.22|854.84|847.04|855.43|847.63|854.51|846.71|30
1654867360000|2022-06-10 13:22:40|854.93|847.13|855.52|847.72|856.39|848.59|854.93|847.13|28
1654867370000|2022-06-10 13:22:50|855.51|847.71|855.6|847.8|856.33|848.53|855.45|847.65|28
1654867380000|2022-06-10 13:23:00|855.55|847.75|854.43|846.63|855.55|847.75|854.43|846.63|20
1654867390000|2022-06-10 13:23:10|854.64|846.84|854.89|847.09|855.16|847.36|854.64|846.84|19
1654867400000|2022-06-10 13:23:20|855.11|847.31|855.18|847.38|855.23|847.43|854.53|846.73|18
1654867410000|2022-06-10 13:23:30|855.23|847.43|854.68|846.88|855.23|847.43|854.41|846.61|25
1654867420000|2022-06-10 13:23:40|854.7|846.9|854.66|846.86|855.04|847.24|854.4|846.6|21
1654867430000|2022-06-10 13:23:50|854.65|846.85|854.38|846.58|854.65|846.85|854.37|846.57|11
1654867440000|2022-06-10 13:24:00|854.33|846.53|854.33|846.53|854.36|846.56|854.32|846.52|13
1654867450000|2022-06-10 13:24:10|854.34|846.54|853.76|845.96|854.41|846.61|853.76|845.96|12
1654867460000|2022-06-10 13:24:20|853.91|846.11|853.9|846.1|853.96|846.16|853.65|845.85|15
1654867470000|2022-06-10 13:24:30|853.89|846.09|853.87|846.07|853.9|846.1|853.68|845.88|15
1654867480000|2022-06-10 13:24:40|853.75|845.95|854.28|846.48|854.28|846.48|853.75|845.95|22
1654867490000|2022-06-10 13:24:50|854.31|846.51|854.07|846.27|854.4|846.6|854|846.2|26
1654867500000|2022-06-10 13:25:00|853.86|846.06|853.84|846.04|853.96|846.16|853.44|845.64|26
1654867510000|2022-06-10 13:25:10|853.93|846.13|854.22|846.42|854.35|846.55|853.93|846.13|18
1654867520000|2022-06-10 13:25:20|854.3|846.5|854.42|846.62|854.64|846.84|854.29|846.49|12
1654867530000|2022-06-10 13:25:30|854.49|846.69|854.34|846.54|855.08|847.28|854.23|846.43|19
1654867540000|2022-06-10 13:25:40|854.32|846.52|851.19|843.39|854.32|846.52|851.19|843.39|29
1654867550000|2022-06-10 13:25:50|850.76|842.96|851.9|844.1|852.17|844.37|850.06|842.26|37
1654867560000|2022-06-10 13:26:00|851.89|844.09|853.27|845.47|853.65|845.85|851.89|844.09|33
1654867570000|2022-06-10 13:26:10|853.16|845.36|850.19|842.39|853.24|845.44|850.19|842.39|34
1654867580000|2022-06-10 13:26:20|850.2|842.4|850.45|842.65|850.54|842.74|849.81|842.01|27
1654867590000|2022-06-10 13:26:30|850.2|842.4|847.72|839.92|850.26|842.46|847.72|839.92|29
1654867600000|2022-06-10 13:26:40|847.71|839.91|845.15|837.35|847.84|840.04|845.15|837.35|31
1654867610000|2022-06-10 13:26:50|845.17|837.37|846.54|838.74|846.54|838.74|845.01|837.21|36
1654867620000|2022-06-10 13:27:00|846.52|838.72|847.25|839.45|848.62|840.82|846.52|838.72|36
1654867630000|2022-06-10 13:27:10|847.26|839.46|845.74|837.94|848.49|840.69|845.69|837.89|36
1654867640000|2022-06-10 13:27:20|845.23|837.43|845.87|838.07|845.98|838.18|845.22|837.42|31
1654867650000|2022-06-10 13:27:30|845.94|838.14|847.29|839.49|847.84|840.04|845.94|838.14|33
1654867660000|2022-06-10 13:27:40|846.9|839.1|846.45|838.65|847.61|839.81|846.36|838.56|28
1654867670000|2022-06-10 13:27:50|846.49|838.69|847.52|839.72|848.01|840.21|846.49|838.69|30
1654867680000|2022-06-10 13:28:00|847.57|839.77|847.35|839.55|849.64|841.84|847.35|839.55|35
1654867690000|2022-06-10 13:28:10|847.36|839.56|846.74|838.94|847.36|839.56|846.06|838.26|37
1654867700000|2022-06-10 13:28:20|846.93|839.13|849.4|841.6|849.52|841.72|846.93|839.13|36
1654867710000|2022-06-10 13:28:30|849.41|841.61|848.63|840.83|849.52|841.72|848.23|840.43|23
1654867720000|2022-06-10 13:28:40|848.66|840.86|848.56|840.76|848.66|840.86|848.1|840.3|27
1654867730000|2022-06-10 13:28:50|848.55|840.75|849.26|841.46|849.72|841.92|848.55|840.75|30
1654867740000|2022-06-10 13:29:00|849.28|841.48|849.75|841.95|849.75|841.95|849.28|841.48|20
1654867750000|2022-06-10 13:29:10|849.71|841.91|848.69|840.89|849.83|842.03|848.4|840.6|33
1654867760000|2022-06-10 13:29:20|848.71|840.91|850.53|842.73|850.62|842.82|848.6|840.8|32
1654867770000|2022-06-10 13:29:30|850.54|842.74|851.48|843.68|851.92|844.12|850.54|842.74|23
1654867780000|2022-06-10 13:29:40|851.81|844.01|852.46|844.66|852.76|844.96|851.73|843.93|34
1654867790000|2022-06-10 13:29:50|852.47|844.67|853.71|845.91|853.71|845.91|852.47|844.67|17
1654867800000|2022-06-10 13:30:00|853.69|845.89|853.68|845.88|853.84|846.04|852.21|844.41|30
1654867810000|2022-06-10 13:30:10|853.65|845.85|853.35|845.55|853.78|845.98|853.3|845.5|23
1654867820000|2022-06-10 13:30:20|852.91|845.11|853.02|845.22|853.1|845.3|852.12|844.32|29
1654867830000|2022-06-10 13:30:30|853.37|845.57|856.99|849.19|856.99|849.19|853.32|845.52|35
1654867840000|2022-06-10 13:30:40|857|849.2|855.98|848.18|857.35|849.55|855.91|848.11|30
1654867850000|2022-06-10 13:30:50|855.99|848.19|854.28|846.48|855.99|848.19|854.09|846.29|32
1654867860000|2022-06-10 13:31:00|853.76|845.96|854.76|846.96|855.03|847.23|853.19|845.39|33
1654867870000|2022-06-10 13:31:10|854.6|846.8|857.09|849.29|857.66|849.86|854.6|846.8|35
1654867880000|2022-06-10 13:31:20|857.22|849.42|856.22|848.42|857.48|849.68|855.79|847.99|30
1654867890000|2022-06-10 13:31:30|856.81|849.01|853.17|845.37|857.16|849.36|852.44|844.64|37
1654867900000|2022-06-10 13:31:40|853.42|845.62|854.13|846.33|854.24|846.44|852.94|845.14|32
1654867910000|2022-06-10 13:31:50|854.19|846.39|855.69|847.89|855.99|848.19|854.19|846.39|36
1654867920000|2022-06-10 13:32:00|855.65|847.85|857.41|849.61|857.71|849.91|855.65|847.85|35
1654867930000|2022-06-10 13:32:10|857.37|849.57|855.51|847.71|857.37|849.57|855.21|847.41|28
1654867940000|2022-06-10 13:32:20|855.53|847.73|854.78|846.98|855.53|847.73|854.38|846.58|34
1654867950000|2022-06-10 13:32:30|854.72|846.92|855.63|847.83|855.75|847.95|854.38|846.58|28
1654867960000|2022-06-10 13:32:40|855.61|847.81|855.36|847.56|855.68|847.88|854.46|846.66|33
1654867970000|2022-06-10 13:32:50|855.16|847.36|854.26|846.46|855.34|847.54|854.24|846.44|33
1654867980000|2022-06-10 13:33:00|854.3|846.5|853.4|845.6|854.3|846.5|853.33|845.53|31
1654867990000|2022-06-10 13:33:10|853.41|845.61|851.52|843.72|853.49|845.69|851.17|843.37|34
1654868000000|2022-06-10 13:33:20|851.76|843.96|850.14|842.34|851.97|844.17|850.14|842.34|37
1654868010000|2022-06-10 13:33:30|850.13|842.33|850.35|842.55|851.56|843.76|850.13|842.33|32
1654868020000|2022-06-10 13:33:40|850.33|842.53|850.06|842.26|850.59|842.79|850.03|842.23|24
1654868030000|2022-06-10 13:33:50|850.07|842.27|849.07|841.27|850.22|842.42|849.07|841.27|31
1654868040000|2022-06-10 13:34:00|849.08|841.28|850.24|842.44|850.92|843.12|849.08|841.28|33
1654868050000|2022-06-10 13:34:10|849.19|841.39|848.1|840.3|849.19|841.39|847.98|840.18|35
1654868060000|2022-06-10 13:34:20|847.94|840.14|847.24|839.44|847.94|840.14|847.24|839.44|22
1654868070000|2022-06-10 13:34:30|847.25|839.45|849.17|841.37|849.9|842.1|847.18|839.38|32
1654868080000|2022-06-10 13:34:40|849.08|841.28|849.09|841.29|849.66|841.86|849.03|841.23|24
1654868090000|2022-06-10 13:34:50|849.68|841.88|850.24|842.44|850.65|842.85|849.5|841.7|36
1654868100000|2022-06-10 13:35:00|850.16|842.36|849.9|842.1|850.18|842.38|848.09|840.29|35
1654868110000|2022-06-10 13:35:10|849.71|841.91|850.8|843|851.66|843.86|849.2|841.4|31
1654868120000|2022-06-10 13:35:20|850.85|843.05|851.5|843.7|851.51|843.71|850.85|843.05|27
1654868130000|2022-06-10 13:35:30|851.53|843.73|853.25|845.45|853.73|845.93|851.47|843.67|33
1654868140000|2022-06-10 13:35:40|853.02|845.22|852.62|844.82|853.26|845.46|852.26|844.46|31
1654868150000|2022-06-10 13:35:50|852.4|844.6|851.19|843.39|852.45|844.65|851.06|843.26|29
1654868160000|2022-06-10 13:36:00|851.28|843.48|851.05|843.25|851.87|844.07|850.5|842.7|31
1654868170000|2022-06-10 13:36:10|851.65|843.85|850.93|843.13|851.78|843.98|850.91|843.11|31
1654868180000|2022-06-10 13:36:20|850.84|843.04|851.23|843.43|851.54|843.74|850.83|843.03|24
1654868190000|2022-06-10 13:36:30|851.24|843.44|851.78|843.98|851.78|843.98|851.12|843.32|27
1654868200000|2022-06-10 13:36:40|851.14|843.34|852.13|844.33|852.13|844.33|851.02|843.22|18
1654868210000|2022-06-10 13:36:50|852.15|844.35|852.27|844.47|852.91|845.11|851.98|844.18|25
1654868220000|2022-06-10 13:37:00|852.29|844.49|853.88|846.08|854.13|846.33|852.12|844.32|23
1654868230000|2022-06-10 13:37:10|854.1|846.3|854.26|846.46|855.12|847.32|854.01|846.21|36
1654868240000|2022-06-10 13:37:20|854.25|846.45|851.74|843.94|854.4|846.6|851.52|843.72|34
1654868250000|2022-06-10 13:37:30|851.75|843.95|851.64|843.84|852.78|844.98|851.64|843.84|29
1654868260000|2022-06-10 13:37:40|851.43|843.63|851.9|844.1|852.95|845.15|851.22|843.42|37
1654868270000|2022-06-10 13:37:50|852.13|844.33|853.09|845.29|853.52|845.72|852.11|844.31|32
1654868280000|2022-06-10 13:38:00|853.08|845.28|852.38|844.58|853.09|845.29|851.92|844.12|28
1654868290000|2022-06-10 13:38:10|852.3|844.5|853.23|845.43|853.38|845.58|851.82|844.02|26
1654868300000|2022-06-10 13:38:20|852.55|844.75|852.48|844.68|853.14|845.34|851.51|843.71|30
1654868310000|2022-06-10 13:38:30|853.03|845.23|851.17|843.37|853.03|845.23|851.1|843.3|31
1654868320000|2022-06-10 13:38:40|851.16|843.36|850.51|842.71|851.39|843.59|850.44|842.64|30
1654868330000|2022-06-10 13:38:50|850.47|842.67|850.74|842.94|850.99|843.19|850.41|842.61|25
1654868340000|2022-06-10 13:39:00|850.8|843|850.86|843.06|850.98|843.18|850.36|842.56|28
1654868350000|2022-06-10 13:39:10|850.59|842.79|852.47|844.67|852.74|844.94|850.47|842.67|32
1654868360000|2022-06-10 13:39:20|852.21|844.41|851.52|843.72|852.21|844.41|850.89|843.09|28
1654868370000|2022-06-10 13:39:30|851.53|843.73|851.93|844.13|852.62|844.82|851.4|843.6|29
1654868380000|2022-06-10 13:39:40|851.86|844.06|852.83|845.03|852.83|845.03|851.69|843.89|31
1654868390000|2022-06-10 13:39:50|852.79|844.99|851.99|844.19|852.84|845.04|851.99|844.19|29
1654868400000|2022-06-10 13:40:00|852.01|844.21|853.16|845.36|853.17|845.37|851.25|843.45|35
1654868410000|2022-06-10 13:40:10|853.17|845.37|854.23|846.43|854.64|846.84|853.17|845.37|29
1654868420000|2022-06-10 13:40:20|854.14|846.34|855.73|847.93|855.76|847.96|854|846.2|33
1654868430000|2022-06-10 13:40:30|855.74|847.94|855.14|847.34|855.94|848.14|854.9|847.1|22
1654868440000|2022-06-10 13:40:40|855.39|847.59|855.75|847.95|856.17|848.37|855.2|847.4|29
1654868450000|2022-06-10 13:40:50|855.96|848.16|856.38|848.58|856.61|848.81|855.96|848.16|19
1654868460000|2022-06-10 13:41:00|856.3|848.5|855.99|848.19|857.04|849.24|855.92|848.12|28
1654868470000|2022-06-10 13:41:10|855.95|848.15|855.97|848.17|856.57|848.77|855.86|848.06|31
1654868480000|2022-06-10 13:41:20|856.13|848.33|857.23|849.43|857.8|850|856.01|848.21|34
1654868490000|2022-06-10 13:41:30|857.19|849.39|857.4|849.6|857.45|849.65|857.14|849.34|13
1654868500000|2022-06-10 13:41:40|857.5|849.7|858.28|850.48|858.28|850.48|857.35|849.55|20
1654868510000|2022-06-10 13:41:50|858.24|850.44|859.08|851.28|859.08|851.28|858.17|850.37|28
1654868520000|2022-06-10 13:42:00|859.09|851.29|858.42|850.62|859.09|851.29|858.16|850.36|19
1654868530000|2022-06-10 13:42:10|858.43|850.63|858.98|851.18|859.01|851.21|858.43|850.63|18
1654868540000|2022-06-10 13:42:20|859.03|851.23|858.27|850.47|859.03|851.23|858.27|850.47|19
1654868550000|2022-06-10 13:42:30|858.31|850.51|858.5|850.7|858.54|850.74|857.9|850.1|20
1654868560000|2022-06-10 13:42:40|858.52|850.72|858.24|850.44|858.96|851.16|858.21|850.41|25
1654868570000|2022-06-10 13:42:50|858.2|850.4|857.77|849.97|858.21|850.41|857.77|849.97|24
1654868580000|2022-06-10 13:43:00|857.54|849.74|856.43|848.63|857.54|849.74|856.38|848.58|26
1654868590000|2022-06-10 13:43:10|856.49|848.69|858.47|850.67|858.47|850.67|856.49|848.69|28
1654868600000|2022-06-10 13:43:20|858.35|850.55|858.23|850.43|858.46|850.66|858.13|850.33|22
1654868610000|2022-06-10 13:43:30|858.59|850.79|858.29|850.49|858.67|850.87|858.29|850.49|20
1654868620000|2022-06-10 13:43:40|858.42|850.62|859.02|851.22|859.13|851.33|858.42|850.62|23
1654868630000|2022-06-10 13:43:50|858.94|851.14|857.93|850.13|859.03|851.23|857.93|850.13|30
1654868640000|2022-06-10 13:44:00|857.89|850.09|858.37|850.57|858.83|851.03|857.89|850.09|31
1654868650000|2022-06-10 13:44:10|858.33|850.53|857.59|849.79|858.39|850.59|857.48|849.68|30
1654868660000|2022-06-10 13:44:20|857.65|849.85|858.53|850.73|858.67|850.87|857.65|849.85|28
1654868670000|2022-06-10 13:44:30|858.3|850.5|858.92|851.12|858.92|851.12|858.24|850.44|20
1654868680000|2022-06-10 13:44:40|858.95|851.15|859.88|852.08|860.21|852.41|858.95|851.15|32
1654868690000|2022-06-10 13:44:50|859.89|852.09|861.13|853.33|861.26|853.46|859.89|852.09|26
1654868700000|2022-06-10 13:45:00|861.14|853.34|862.35|854.55|862.56|854.76|861.05|853.25|32
1654868710000|2022-06-10 13:45:10|862.43|854.63|864.92|857.12|864.95|857.15|862.43|854.63|35
1654868720000|2022-06-10 13:45:20|864.93|857.13|865.35|857.55|865.73|857.93|864.8|857|29
1654868730000|2022-06-10 13:45:30|865.3|857.5|865.17|857.37|865.85|858.05|865.05|857.25|36
1654868740000|2022-06-10 13:45:40|865.26|857.46|865.56|857.76|865.89|858.09|864.76|856.96|17
1654868750000|2022-06-10 13:45:50|865.58|857.78|864.2|856.4|865.75|857.95|864.2|856.4|20
1654868760000|2022-06-10 13:46:00|863.8|856|863.98|856.18|864.13|856.33|863.59|855.79|24
1654868770000|2022-06-10 13:46:10|863.99|856.19|863.29|855.49|865.01|857.21|863.27|855.47|34
1654868780000|2022-06-10 13:46:20|863.3|855.5|861.49|853.69|863.44|855.64|861.49|853.69|31
1654868790000|2022-06-10 13:46:30|861.85|854.05|862.33|854.53|862.37|854.57|861.79|853.99|29
1654868800000|2022-06-10 13:46:40|862.32|854.52|861.41|853.61|862.32|854.52|861.41|853.61|28
1654868810000|2022-06-10 13:46:50|861.4|853.6|859.85|852.05|861.4|853.6|859.85|852.05|30
1654868820000|2022-06-10 13:47:00|859.84|852.04|860.62|852.82|860.64|852.84|859.22|851.42|26
1654868830000|2022-06-10 13:47:10|860.61|852.81|860.22|852.42|860.85|853.05|859.75|851.95|17
1654868840000|2022-06-10 13:47:20|860.23|852.43|860.92|853.12|860.92|853.12|860.07|852.27|28
1654868850000|2022-06-10 13:47:30|860.94|853.14|860.13|852.33|860.99|853.19|860.02|852.22|16
1654868860000|2022-06-10 13:47:40|860.12|852.32|859.84|852.04|860.5|852.7|859.46|851.66|27
1654868870000|2022-06-10 13:47:50|859.8|852|859.2|851.4|859.8|852|859.2|851.4|26
1654868880000|2022-06-10 13:48:00|859.16|851.36|858.77|850.97|859.3|851.5|858.73|850.93|16
1654868890000|2022-06-10 13:48:10|858.78|850.98|858.95|851.15|859.02|851.22|858.78|850.98|17
1654868900000|2022-06-10 13:48:20|858.97|851.17|858.32|850.52|858.99|851.19|858.32|850.52|15
1654868910000|2022-06-10 13:48:30|858.36|850.56|858.42|850.62|858.64|850.84|858.36|850.56|20
1654868920000|2022-06-10 13:48:40|858.4|850.6|858.37|850.57|858.54|850.74|858.35|850.55|18
1654868930000|2022-06-10 13:48:50|858.18|850.38|858.16|850.36|858.21|850.41|858.09|850.29|15
1654868940000|2022-06-10 13:49:00|858.15|850.35|858.74|850.94|858.86|851.06|858.15|850.35|23
1654868950000|2022-06-10 13:49:10|858.73|850.93|859.57|851.77|859.57|851.77|858.71|850.91|20
1654868960000|2022-06-10 13:49:20|859.79|851.99|860.43|852.63|860.67|852.87|859.79|851.99|21
1654868970000|2022-06-10 13:49:30|860.41|852.61|859.27|851.47|860.77|852.97|859.26|851.46|19
1654868980000|2022-06-10 13:49:40|859.3|851.5|859.63|851.83|859.86|852.06|859.27|851.47|24
1654868990000|2022-06-10 13:49:50|859.65|851.85|859.92|852.12|859.92|852.12|859.12|851.32|27
1654869000000|2022-06-10 13:50:00|860.13|852.33|859.6|851.8|860.49|852.69|859.51|851.71|29
1654869010000|2022-06-10 13:50:10|859.59|851.79|859.34|851.54|859.67|851.87|859.32|851.52|16
1654869020000|2022-06-10 13:50:20|859.45|851.65|860.19|852.39|860.19|852.39|859.45|851.65|19
1654869030000|2022-06-10 13:50:30|860.24|852.44|859.48|851.68|860.49|852.69|859.47|851.67|22
1654869040000|2022-06-10 13:50:40|859.42|851.62|859.21|851.41|859.85|852.05|859.21|851.41|21
1654869050000|2022-06-10 13:50:50|859.27|851.47|857.96|850.16|859.28|851.48|857.86|850.06|25
1654869060000|2022-06-10 13:51:00|857.93|850.13|857.37|849.57|857.93|850.13|857.35|849.55|20
1654869070000|2022-06-10 13:51:10|857.39|849.59|857.99|850.19|858.09|850.29|857.39|849.59|21
1654869080000|2022-06-10 13:51:20|858.11|850.31|857.5|849.7|858.11|850.31|857.36|849.56|28
1654869090000|2022-06-10 13:51:30|857.43|849.63|857.46|849.66|857.86|850.06|857.38|849.58|26
1654869100000|2022-06-10 13:51:40|857.41|849.61|856.92|849.12|857.41|849.61|856.26|848.46|26
1654869110000|2022-06-10 13:51:50|856.93|849.13|856.71|848.91|857.01|849.21|856.42|848.62|22
1654869120000|2022-06-10 13:52:00|856.7|848.9|856.89|849.09|857.28|849.48|856.65|848.85|27
1654869130000|2022-06-10 13:52:10|857.02|849.22|857.17|849.37|857.17|849.37|856.26|848.46|23
1654869140000|2022-06-10 13:52:20|857.55|849.75|857.09|849.29|857.55|849.75|857.09|849.29|23
1654869150000|2022-06-10 13:52:30|857.08|849.28|856.03|848.23|857.08|849.28|856.03|848.23|20
1654869160000|2022-06-10 13:52:40|856.04|848.24|855.96|848.16|856.25|848.45|855.63|847.83|23
1654869170000|2022-06-10 13:52:50|855.97|848.17|856.88|849.08|856.93|849.13|855.54|847.74|22
1654869180000|2022-06-10 13:53:00|856.75|848.95|855.92|848.12|856.94|849.14|855.92|848.12|25
1654869190000|2022-06-10 13:53:10|855.89|848.09|855.66|847.86|855.94|848.14|855.37|847.57|14
1654869200000|2022-06-10 13:53:20|855.67|847.87|857.04|849.24|857.04|849.24|855.66|847.86|24
1654869210000|2022-06-10 13:53:30|857.03|849.23|857.79|849.99|857.79|849.99|857.03|849.23|20
1654869220000|2022-06-10 13:53:40|857.81|850.01|856.62|848.82|857.81|850.01|856.61|848.81|24
1654869230000|2022-06-10 13:53:50|856.75|848.95|856.5|848.7|856.85|849.05|856.11|848.31|23
1654869240000|2022-06-10 13:54:00|856.39|848.59|856.14|848.34|856.51|848.71|856.11|848.31|21
1654869250000|2022-06-10 13:54:10|856.22|848.42|856.08|848.28|856.25|848.45|856.06|848.26|21
1654869260000|2022-06-10 13:54:20|856.09|848.29|856.01|848.21|856.21|848.41|856.01|848.21|17
1654869270000|2022-06-10 13:54:30|856.14|848.34|856.18|848.38|856.27|848.47|856.09|848.29|8
1654869280000|2022-06-10 13:54:40|856.17|848.37|855.48|847.68|856.17|848.37|855.48|847.68|19
1654869290000|2022-06-10 13:54:50|855.49|847.69|856.16|848.36|856.16|848.36|855.47|847.67|13
1654869300000|2022-06-10 13:55:00|856.17|848.37|855.56|847.76|856.29|848.49|855.55|847.75|19
1654869310000|2022-06-10 13:55:10|855.55|847.75|854.69|846.89|855.55|847.75|854.69|846.89|22
1654869320000|2022-06-10 13:55:20|854.68|846.88|855.14|847.34|855.31|847.51|854.67|846.87|28
1654869330000|2022-06-10 13:55:30|855.13|847.33|855.41|847.61|855.53|847.73|855.09|847.29|23
1654869340000|2022-06-10 13:55:40|855.42|847.62|855.42|847.62|855.58|847.78|855.41|847.61|19
1654869350000|2022-06-10 13:55:50|855.39|847.59|855.04|847.24|855.45|847.65|854.96|847.16|23
1654869360000|2022-06-10 13:56:00|855.22|847.42|855.43|847.63|855.97|848.17|855.01|847.21|32
1654869370000|2022-06-10 13:56:10|855.42|847.62|854.96|847.16|855.43|847.63|854.96|847.16|21
1654869380000|2022-06-10 13:56:20|854.97|847.17|855.11|847.31|855.11|847.31|854.97|847.17|7
1654869390000|2022-06-10 13:56:30|855.13|847.33|856.1|848.3|856.1|848.3|855.09|847.29|17
1654869400000|2022-06-10 13:56:40|856.17|848.37|856.89|849.09|856.89|849.09|855.92|848.12|23
1654869410000|2022-06-10 13:56:50|856.87|849.07|856.41|848.61|856.96|849.16|856.33|848.53|22
1654869420000|2022-06-10 13:57:00|856.42|848.62|857.01|849.21|857.16|849.36|856.31|848.51|11
1654869430000|2022-06-10 13:57:10|857.1|849.3|858.04|850.24|858.22|850.42|857.1|849.3|24
1654869440000|2022-06-10 13:57:20|858.27|850.47|857.99|850.19|858.31|850.51|857.59|849.79|17
1654869450000|2022-06-10 13:57:30|858|850.2|859.01|851.21|859.02|851.22|858|850.2|20
1654869460000|2022-06-10 13:57:40|859.12|851.32|859.39|851.59|859.69|851.89|859.12|851.32|21
1654869470000|2022-06-10 13:57:50|859.49|851.69|859.66|851.86|859.96|852.16|859.22|851.42|22
1654869480000|2022-06-10 13:58:00|859.68|851.88|859.39|851.59|859.68|851.88|859.39|851.59|25
1654869490000|2022-06-10 13:58:10|859.4|851.6|859.41|851.61|859.41|851.61|859.39|851.59|6
1654869500000|2022-06-10 13:58:20|859.45|851.65|859.56|851.76|859.69|851.89|859.42|851.62|12
1654869510000|2022-06-10 13:58:30|859.63|851.83|859.37|851.57|859.63|851.83|859.19|851.39|18
1654869520000|2022-06-10 13:58:40|859.34|851.54|858.33|850.53|859.35|851.55|858.33|850.53|30
1654869530000|2022-06-10 13:58:50|858.18|850.38|857.53|849.73|858.25|850.45|857.45|849.65|17
1654869540000|2022-06-10 13:59:00|857.33|849.53|856.96|849.16|857.33|849.53|856.96|849.16|3
1654869550000|2022-06-10 13:59:10|857.05|849.25|857.3|849.5|857.4|849.6|857.05|849.25|18
1654869560000|2022-06-10 13:59:20|857.31|849.51|858.79|850.99|858.79|850.99|857.31|849.51|28
1654869570000|2022-06-10 13:59:30|858.81|851.01|859.78|851.98|859.78|851.98|858.81|851.01|23
1654869580000|2022-06-10 13:59:40|859.67|851.87|859.45|851.65|859.92|852.12|859.45|851.65|13
1654869590000|2022-06-10 13:59:50|859.38|851.58|859.37|851.57|859.5|851.7|859.31|851.51|13
1654869600000|2022-06-10 14:00:00|859.32|851.52|857.56|849.76|859.32|851.52|857.56|849.76|22
1654869610000|2022-06-10 14:00:10|857.54|849.74|856.74|848.94|857.58|849.78|856.74|848.94|22
1654869620000|2022-06-10 14:00:20|856.72|848.92|856.87|849.07|856.93|849.13|856.62|848.82|20
1654869630000|2022-06-10 14:00:30|856.88|849.08|856.38|848.58|856.88|849.08|856.38|848.58|9
1654869640000|2022-06-10 14:00:40|856.49|848.69|856.22|848.42|856.53|848.73|856.06|848.26|15
1654869650000|2022-06-10 14:00:50|856.19|848.39|856.23|848.43|856.36|848.56|856.14|848.34|14
1654869660000|2022-06-10 14:01:00|856.16|848.36|855.42|847.62|856.16|848.36|855.38|847.58|23
1654869670000|2022-06-10 14:01:10|855.47|847.67|855.2|847.4|855.47|847.67|854.75|846.95|13
1654869680000|2022-06-10 14:01:20|855.16|847.36|855.03|847.23|855.29|847.49|854.87|847.07|20
1654869690000|2022-06-10 14:01:30|855|847.2|854.52|846.72|855.14|847.34|854.52|846.72|17
1654869700000|2022-06-10 14:01:40|854.5|846.7|854.35|846.55|854.51|846.71|854.35|846.55|7
1654869710000|2022-06-10 14:01:50|854.32|846.52|854.31|846.51|854.37|846.57|854.28|846.48|12
1654869720000|2022-06-10 14:02:00|854.37|846.57|854.33|846.53|854.57|846.77|854.25|846.45|25
1654869730000|2022-06-10 14:02:10|854.36|846.56|854.32|846.52|854.54|846.74|854.24|846.44|15
1654869740000|2022-06-10 14:02:20|854.34|846.54|854.32|846.52|854.51|846.71|854.28|846.48|17
1654869750000|2022-06-10 14:02:30|854.33|846.53|854.53|846.73|854.53|846.73|854.33|846.53|10
1654869760000|2022-06-10 14:02:40|854.63|846.83|854.49|846.69|854.7|846.9|854.29|846.49|14
1654869770000|2022-06-10 14:02:50|854.56|846.76|855.48|847.68|855.54|847.74|854.39|846.59|15
1654869780000|2022-06-10 14:03:00|855.58|847.78|855.52|847.72|855.71|847.91|855.46|847.66|13
1654869790000|2022-06-10 14:03:10|855.45|847.65|854.41|846.61|855.57|847.77|854.41|846.61|24
1654869800000|2022-06-10 14:03:20|854.42|846.62|855.34|847.54|855.34|847.54|853.62|845.82|29
1654869810000|2022-06-10 14:03:30|855.35|847.55|857.55|849.75|857.55|849.75|855.35|847.55|33
1654869820000|2022-06-10 14:03:40|857.76|849.96|859.26|851.46|859.66|851.86|857.67|849.87|33
1654869830000|2022-06-10 14:03:50|859.07|851.27|858.93|851.13|859.11|851.31|858.38|850.58|23
1654869840000|2022-06-10 14:04:00|858.94|851.14|860.25|852.45|860.25|852.45|858.45|850.65|30
1654869850000|2022-06-10 14:04:10|860.13|852.33|860.65|852.85|860.65|852.85|859.74|851.94|18
1654869860000|2022-06-10 14:04:20|860.23|852.43|860.08|852.28|861.19|853.39|859.5|851.7|30
1654869870000|2022-06-10 14:04:30|860.04|852.24|860.52|852.72|861.05|853.25|860.04|852.24|28
1654869880000|2022-06-10 14:04:40|860.54|852.74|860.98|853.18|860.98|853.18|860.46|852.66|30
1654869890000|2022-06-10 14:04:50|861.04|853.24|861.03|853.23|861.04|853.24|860.33|852.53|10
1654869900000|2022-06-10 14:05:00|860.97|853.17|859.32|851.52|860.97|853.17|859.32|851.52|15
1654869910000|2022-06-10 14:05:10|859.33|851.53|860.01|852.21|860.05|852.25|859.11|851.31|27
1654869920000|2022-06-10 14:05:20|860.02|852.22|860.58|852.78|860.73|852.93|859.81|852.01|29
1654869930000|2022-06-10 14:05:30|860.6|852.8|861.75|853.95|861.79|853.99|860.6|852.8|22
1654869940000|2022-06-10 14:05:40|861.6|853.8|862.05|854.25|862.09|854.29|861.6|853.8|21
1654869950000|2022-06-10 14:05:50|861.89|854.09|861.29|853.49|862.1|854.3|861.29|853.49|17
1654869960000|2022-06-10 14:06:00|861.42|853.62|861.29|853.49|861.43|853.63|861.26|853.46|21
1654869970000|2022-06-10 14:06:10|861.28|853.48|861.38|853.58|861.38|853.58|861.04|853.24|20
1654869980000|2022-06-10 14:06:20|861.25|853.45|861.65|853.85|861.65|853.85|861.19|853.39|14
1654869990000|2022-06-10 14:06:30|861.19|853.39|861.98|854.18|862.07|854.27|861.19|853.39|20
1654870000000|2022-06-10 14:06:40|862|854.2|862.71|854.91|862.89|855.09|861.89|854.09|31
1654870010000|2022-06-10 14:06:50|862.62|854.82|862.8|855|862.95|855.15|862.62|854.82|21
1654870020000|2022-06-10 14:07:00|862.81|855.01|863.02|855.22|863.17|855.37|862.81|855.01|17
1654870030000|2022-06-10 14:07:10|862.81|855.01|862.36|854.56|862.81|855.01|862.33|854.53|17
1654870040000|2022-06-10 14:07:20|862.34|854.54|863.09|855.29|863.09|855.29|862.34|854.54|14
1654870050000|2022-06-10 14:07:30|863.11|855.31|863.46|855.66|863.48|855.68|863.07|855.27|22
1654870060000|2022-06-10 14:07:40|863.47|855.67|863.99|856.19|864.08|856.28|863.47|855.67|21
1654870070000|2022-06-10 14:07:50|863.82|856.02|863.95|856.15|864.03|856.23|863.82|856.02|17
1654870080000|2022-06-10 14:08:00|863.96|856.16|864.08|856.28|864.2|856.4|863.53|855.73|20
1654870090000|2022-06-10 14:08:10|863.83|856.03|863.54|855.74|864.13|856.33|863.48|855.68|20
1654870100000|2022-06-10 14:08:20|863.52|855.72|863.6|855.8|863.86|856.06|863.5|855.7|16
1654870110000|2022-06-10 14:08:30|863.4|855.6|863.44|855.64|863.84|856.04|863.4|855.6|22
1654870120000|2022-06-10 14:08:40|863.45|855.65|863.25|855.45|863.45|855.65|863.23|855.43|9
1654870130000|2022-06-10 14:08:50|863.24|855.44|863.59|855.79|863.62|855.82|863.23|855.43|12
1654870140000|2022-06-10 14:09:00|863.58|855.78|863.22|855.42|863.59|855.79|863.11|855.31|18
1654870150000|2022-06-10 14:09:10|863.2|855.4|862.18|854.38|863.21|855.41|862.17|854.37|18
1654870160000|2022-06-10 14:09:20|862.17|854.37|862.26|854.46|862.27|854.47|861.99|854.19|19
1654870170000|2022-06-10 14:09:30|862.25|854.45|862.36|854.56|862.8|855|862.05|854.25|24
1654870180000|2022-06-10 14:09:40|862.39|854.59|862.38|854.58|862.65|854.85|862.35|854.55|13
1654870190000|2022-06-10 14:09:50|862.37|854.57|861.66|853.86|862.37|854.57|861.54|853.74|17
1654870200000|2022-06-10 14:10:00|861.33|853.53|861.05|853.25|861.33|853.53|861.02|853.22|16
1654870210000|2022-06-10 14:10:10|860.99|853.19|860.91|853.11|860.99|853.19|860.9|853.1|5
1654870220000|2022-06-10 14:10:20|860.87|853.07|862.14|854.34|862.2|854.4|860.87|853.07|20
1654870230000|2022-06-10 14:10:30|862.16|854.36|860.94|853.14|862.39|854.59|860.94|853.14|32
1654870240000|2022-06-10 14:10:40|860.92|853.12|859.37|851.57|860.92|853.12|859.37|851.57|27
1654870250000|2022-06-10 14:10:50|859.31|851.51|859.04|851.24|859.31|851.51|858.76|850.96|23
1654870260000|2022-06-10 14:11:00|858.99|851.19|859.65|851.85|859.65|851.85|858.99|851.19|18
1654870270000|2022-06-10 14:11:10|859.74|851.94|859.94|852.14|860.15|852.35|859.74|851.94|18
1654870280000|2022-06-10 14:11:20|859.75|851.95|860.1|852.3|860.12|852.32|859.47|851.67|23
1654870290000|2022-06-10 14:11:30|860.09|852.29|860.57|852.77|860.57|852.77|859.6|851.8|18
1654870300000|2022-06-10 14:11:40|860.65|852.85|860.28|852.48|860.75|852.95|860.1|852.3|17
1654870310000|2022-06-10 14:11:50|860.31|852.51|859.28|851.48|860.32|852.52|859.18|851.38|13
1654870320000|2022-06-10 14:12:00|859.71|851.91|859.29|851.49|860|852.2|859.27|851.47|18
1654870330000|2022-06-10 14:12:10|859.3|851.5|859.03|851.23|859.4|851.6|858.64|850.84|22
1654870340000|2022-06-10 14:12:20|859|851.2|858.47|850.67|859.28|851.48|858.22|850.42|16
1654870350000|2022-06-10 14:12:30|858.46|850.66|858.05|850.25|858.46|850.66|857.95|850.15|22
1654870360000|2022-06-10 14:12:40|858.06|850.26|858.06|850.26|858.21|850.41|857.97|850.17|13
1654870370000|2022-06-10 14:12:50|858.12|850.32|858.97|851.17|858.97|851.17|858.12|850.32|13
1654870380000|2022-06-10 14:13:00|858.98|851.18|859.72|851.92|859.78|851.98|858.86|851.06|20
1654870390000|2022-06-10 14:13:10|859.75|851.95|860.11|852.31|860.79|852.99|859.75|851.95|17
1654870400000|2022-06-10 14:13:20|860.12|852.32|860.76|852.96|860.8|853|860.12|852.32|13
1654870410000|2022-06-10 14:13:30|860.77|852.97|860.99|853.19|861.2|853.4|860.33|852.53|21
1654870420000|2022-06-10 14:13:40|860.98|853.18|860.4|852.6|861.1|853.3|860.4|852.6|16
1654870430000|2022-06-10 14:13:50|860.23|852.43|860.43|852.63|860.82|853.02|860.23|852.43|14
1654870440000|2022-06-10 14:14:00|860.41|852.61|859.7|851.9|860.42|852.62|859.66|851.86|25
1654870450000|2022-06-10 14:14:10|859.69|851.89|860.67|852.87|860.83|853.03|859.69|851.89|25
1654870460000|2022-06-10 14:14:20|860.69|852.89|861.83|854.03|861.9|854.1|860.67|852.87|30
1654870470000|2022-06-10 14:14:30|861.85|854.05|862.17|854.37|862.17|854.37|861.76|853.96|18
1654870480000|2022-06-10 14:14:40|862.18|854.38|862.46|854.66|862.6|854.8|862.08|854.28|26
1654870490000|2022-06-10 14:14:50|862.47|854.67|862.31|854.51|862.95|855.15|862.3|854.5|29
1654870500000|2022-06-10 14:15:00|862.29|854.49|861.33|853.53|862.29|854.49|861.23|853.43|18
1654870510000|2022-06-10 14:15:10|861.36|853.56|862.11|854.31|862.16|854.36|861.35|853.55|28
1654870520000|2022-06-10 14:15:20|862.13|854.33|862.94|855.14|862.94|855.14|862.13|854.33|20
1654870530000|2022-06-10 14:15:30|863.01|855.21|864.56|856.76|864.56|856.76|862.99|855.19|33
1654870540000|2022-06-10 14:15:40|864.4|856.6|864|856.2|864.41|856.61|864|856.2|17
1654870550000|2022-06-10 14:15:50|864.04|856.24|864.2|856.4|864.21|856.41|863.92|856.12|15
1654870560000|2022-06-10 14:16:00|864.19|856.39|863.66|855.86|864.19|856.39|863.36|855.56|26
1654870570000|2022-06-10 14:16:10|863.52|855.72|863.26|855.46|863.78|855.98|863.26|855.46|23
1654870580000|2022-06-10 14:16:20|863.25|855.45|863.76|855.96|863.84|856.04|863.12|855.32|20
1654870590000|2022-06-10 14:16:30|863.82|856.02|864.05|856.25|864.06|856.26|863.82|856.02|11
1654870600000|2022-06-10 14:16:40|863.95|856.15|863.55|855.75|863.95|856.15|863.38|855.58|10
1654870610000|2022-06-10 14:16:50|863.51|855.71|863.72|855.92|863.93|856.13|863.51|855.71|18
1654870620000|2022-06-10 14:17:00|863.73|855.93|863.69|855.89|863.75|855.95|863.62|855.82|13
1654870630000|2022-06-10 14:17:10|864.21|856.41|864.3|856.5|864.3|856.5|864.2|856.4|18
1654870640000|2022-06-10 14:17:20|864.31|856.51|864.96|857.16|864.96|857.16|864.26|856.46|25
1654870650000|2022-06-10 14:17:30|865.38|857.58|864.93|857.13|865.42|857.62|864.93|857.13|20
1654870660000|2022-06-10 14:17:40|864.48|856.68|866.13|858.33|866.13|858.33|864.48|856.68|23
1654870670000|2022-06-10 14:17:50|866.16|858.36|866.81|859.01|866.95|859.15|865.97|858.17|20
1654870680000|2022-06-10 14:18:00|866.8|859|866.41|858.61|866.8|859|866.33|858.53|21
1654870690000|2022-06-10 14:18:10|866.3|858.5|866.48|858.68|866.94|859.14|866.23|858.43|20
1654870700000|2022-06-10 14:18:20|866.47|858.67|866.92|859.12|866.92|859.12|866.28|858.48|17
1654870710000|2022-06-10 14:18:30|867.03|859.23|868.31|860.51|868.31|860.51|866.9|859.1|21
1654870720000|2022-06-10 14:18:40|868.3|860.5|867.95|860.15|868.38|860.58|867.4|859.6|22
1654870730000|2022-06-10 14:18:50|867.96|860.16|869.05|861.25|869.07|861.27|867.95|860.15|19
1654870740000|2022-06-10 14:19:00|868.89|861.09|869.05|861.25|869.05|861.25|868.28|860.48|14
1654870750000|2022-06-10 14:19:10|868.9|861.1|869.88|862.08|870.14|862.34|868.9|861.1|26
1654870760000|2022-06-10 14:19:20|869.9|862.1|869.95|862.15|869.95|862.15|869.37|861.57|20
1654870770000|2022-06-10 14:19:30|869.94|862.14|869.41|861.61|870.06|862.26|869.39|861.59|18
1654870780000|2022-06-10 14:19:40|869.42|861.62|868.88|861.08|869.75|861.95|868.38|860.58|29
1654870790000|2022-06-10 14:19:50|869.07|861.27|869.83|862.03|869.85|862.05|869.07|861.27|12
1654870800000|2022-06-10 14:20:00|869.85|862.05|870.46|862.66|871.08|863.28|869.85|862.05|29
1654870810000|2022-06-10 14:20:10|870.37|862.57|869.58|861.78|870.39|862.59|869.52|861.72|27
1654870820000|2022-06-10 14:20:20|869.56|861.76|869.37|861.57|869.69|861.89|869.34|861.54|25
1654870830000|2022-06-10 14:20:30|869.36|861.56|869.07|861.27|869.5|861.7|869.02|861.22|20
1654870840000|2022-06-10 14:20:40|869.12|861.32|867.93|860.13|869.12|861.32|867.93|860.13|18
1654870850000|2022-06-10 14:20:50|867.84|860.04|869.08|861.28|869.14|861.34|867.84|860.04|26
1654870860000|2022-06-10 14:21:00|869.03|861.23|868.45|860.65|869.17|861.37|868.42|860.62|17
1654870870000|2022-06-10 14:21:10|868.42|860.62|868.34|860.54|868.45|860.65|868.33|860.53|19
1654870880000|2022-06-10 14:21:20|868.33|860.53|868.06|860.26|868.4|860.6|867.56|859.76|25
1654870890000|2022-06-10 14:21:30|868.07|860.27|867.84|860.04|868.09|860.29|867.82|860.02|10
1654870900000|2022-06-10 14:21:40|867.83|860.03|867.77|859.97|868.1|860.3|867.65|859.85|21
1654870910000|2022-06-10 14:21:50|867.68|859.88|869.13|861.33|869.14|861.34|867.67|859.87|12
1654870920000|2022-06-10 14:22:00|869.24|861.44|870.92|863.12|870.98|863.18|868.9|861.1|31
1654870930000|2022-06-10 14:22:10|870.93|863.13|870.7|862.9|871.26|863.46|870.36|862.56|29
1654870940000|2022-06-10 14:22:20|870.71|862.91|870.23|862.43|870.71|862.91|870.19|862.39|17
1654870950000|2022-06-10 14:22:30|870.15|862.35|870.03|862.23|870.15|862.35|869.9|862.1|19
1654870960000|2022-06-10 14:22:40|870.01|862.21|869.94|862.14|870.01|862.21|869.93|862.13|8
1654870970000|2022-06-10 14:22:50|869.98|862.18|869.37|861.57|870.01|862.21|869.37|861.57|15
1654870980000|2022-06-10 14:23:00|869.36|861.56|869.96|862.16|870.15|862.35|869.28|861.48|15
1654870990000|2022-06-10 14:23:10|869.85|862.05|869.33|861.53|869.91|862.11|869.33|861.53|18
1654871000000|2022-06-10 14:23:20|869.32|861.52|869.19|861.39|869.32|861.52|869.19|861.39|7
1654871010000|2022-06-10 14:23:30|869.22|861.42|869.19|861.39|869.24|861.44|869.17|861.37|10
1654871020000|2022-06-10 14:23:40|869.26|861.46|869.9|862.1|870.01|862.21|869.26|861.46|15
1654871030000|2022-06-10 14:23:50|869.89|862.09|869.95|862.15|870|862.2|869.82|862.02|13
1654871040000|2022-06-10 14:24:00|869.93|862.13|869.98|862.18|870.04|862.24|869.74|861.94|24
1654871050000|2022-06-10 14:24:10|870.07|862.27|870.04|862.24|870.35|862.55|870.02|862.22|17
1654871060000|2022-06-10 14:24:20|870.08|862.28|869.37|861.57|870.15|862.35|869.37|861.57|21
1654871070000|2022-06-10 14:24:30|869.35|861.55|869.18|861.38|869.35|861.55|869.14|861.34|21
1654871080000|2022-06-10 14:24:40|869.16|861.36|869.19|861.39|869.19|861.39|868.98|861.18|15
1654871090000|2022-06-10 14:24:50|869.25|861.45|869.92|862.12|869.92|862.12|869.11|861.31|22
1654871100000|2022-06-10 14:25:00|869.99|862.19|869.5|861.7|869.99|862.19|869.48|861.68|23
1654871110000|2022-06-10 14:25:10|869.43|861.63|869.49|861.69|870.11|862.31|869.39|861.59|22
1654871120000|2022-06-10 14:25:20|869.54|861.74|870.71|862.91|870.76|862.96|869.54|861.74|27
1654871130000|2022-06-10 14:25:30|870.74|862.94|871.77|863.97|871.77|863.97|870.74|862.94|23
1654871140000|2022-06-10 14:25:40|871.76|863.96|871.59|863.79|871.78|863.98|871.59|863.79|9
1654871150000|2022-06-10 14:25:50|871.6|863.8|871.72|863.92|871.72|863.92|871.2|863.4|22
1654871160000|2022-06-10 14:26:00|871.87|864.07|873.8|866|873.96|866.16|871.87|864.07|19
1654871170000|2022-06-10 14:26:10|873.83|866.03|873.1|865.3|874.13|866.33|873.1|865.3|20
1654871180000|2022-06-10 14:26:20|873.11|865.31|873.06|865.26|873.15|865.35|872.78|864.98|21
1654871190000|2022-06-10 14:26:30|873.05|865.25|873.36|865.56|873.41|865.61|873.03|865.23|17
1654871200000|2022-06-10 14:26:40|873.37|865.57|874.08|866.28|874.11|866.31|873.37|865.57|16
1654871210000|2022-06-10 14:26:50|874.05|866.25|874.04|866.24|874.12|866.32|873.97|866.17|9
1654871220000|2022-06-10 14:27:00|874.03|866.23|874.01|866.21|874.12|866.32|873.39|865.59|16
1654871230000|2022-06-10 14:27:10|874.1|866.3|873.7|865.9|874.1|866.3|873.41|865.61|14
1654871240000|2022-06-10 14:27:20|873.69|865.89|873.6|865.8|873.69|865.89|873.45|865.65|16
1654871250000|2022-06-10 14:27:30|873.62|865.82|873.38|865.58|873.73|865.93|873.38|865.58|18
1654871260000|2022-06-10 14:27:40|873.35|865.55|873.36|865.56|873.45|865.65|873.18|865.38|21
1654871270000|2022-06-10 14:27:50|873.34|865.54|872.52|864.72|873.67|865.87|872.52|864.72|22
1654871280000|2022-06-10 14:28:00|872.43|864.63|872.14|864.34|872.43|864.63|872.01|864.21|30
1654871290000|2022-06-10 14:28:10|872.25|864.45|873.05|865.25|873.32|865.52|872.25|864.45|30
1654871300000|2022-06-10 14:28:20|873|865.2|873.16|865.36|873.29|865.49|872.52|864.72|20
1654871310000|2022-06-10 14:28:30|873.17|865.37|873.26|865.46|873.26|865.46|873.16|865.36|11
1654871320000|2022-06-10 14:28:40|873.27|865.47|873.43|865.63|873.55|865.75|873.04|865.24|17
1654871330000|2022-06-10 14:28:50|873.42|865.62|872.69|864.89|873.42|865.62|872.69|864.89|5
1654871340000|2022-06-10 14:29:00|872.65|864.85|872.28|864.48|872.65|864.85|872.13|864.33|27
1654871350000|2022-06-10 14:29:10|872.31|864.51|872.7|864.9|872.81|865.01|872.21|864.41|21
1654871360000|2022-06-10 14:29:20|872.71|864.91|872.46|864.66|872.76|864.96|872.45|864.65|24
1654871370000|2022-06-10 14:29:30|872.49|864.69|872.73|864.93|872.74|864.94|872.49|864.69|12
1654871380000|2022-06-10 14:29:40|872.75|864.95|872.85|865.05|872.91|865.11|872.75|864.95|9
1654871390000|2022-06-10 14:29:50|872.8|865|872.42|864.62|872.85|865.05|872.42|864.62|12
1654871400000|2022-06-10 14:30:00|872.41|864.61|872.53|864.73|872.55|864.75|872.19|864.39|14
1654871410000|2022-06-10 14:30:10|872.54|864.74|873.13|865.33|873.13|865.33|872.54|864.74|15
1654871420000|2022-06-10 14:30:20|873.19|865.39|875.48|867.68|875.6|867.8|873.19|865.39|29
1654871430000|2022-06-10 14:30:30|875.87|868.07|875.39|867.59|876.06|868.26|875.36|867.56|24
1654871440000|2022-06-10 14:30:40|875.38|867.58|875.39|867.59|875.53|867.73|875.32|867.52|18
1654871450000|2022-06-10 14:30:50|875.4|867.6|875.9|868.1|875.99|868.19|875.14|867.34|30
1654871460000|2022-06-10 14:31:00|875.93|868.13|875.91|868.11|876.21|868.41|875.67|867.87|16
1654871470000|2022-06-10 14:31:10|875.94|868.14|876.04|868.24|876.04|868.24|875.5|867.7|11
1654871480000|2022-06-10 14:31:20|876.07|868.27|876.94|869.14|876.95|869.15|876.04|868.24|25
1654871490000|2022-06-10 14:31:30|877.23|869.43|877.3|869.5|877.99|870.19|877.23|869.43|32
1654871500000|2022-06-10 14:31:40|877.29|869.49|876.83|869.03|877.34|869.54|875.83|868.03|35
1654871510000|2022-06-10 14:31:50|876.86|869.06|877.02|869.22|877.11|869.31|876.83|869.03|27
1654871520000|2022-06-10 14:32:00|877.03|869.23|877.89|870.09|878.01|870.21|877.03|869.23|30
1654871530000|2022-06-10 14:32:10|877.9|870.1|879.4|871.6|880.06|872.26|877.9|870.1|31
1654871540000|2022-06-10 14:32:20|879.44|871.64|879.5|871.7|879.83|872.03|878.95|871.15|16
1654871550000|2022-06-10 14:32:30|879.9|872.1|879.69|871.89|880.08|872.28|879.68|871.88|17
1654871560000|2022-06-10 14:32:40|879.67|871.87|879.9|872.1|879.92|872.12|879.63|871.83|15
1654871570000|2022-06-10 14:32:50|879.91|872.11|879.89|872.09|879.91|872.11|879.73|871.93|12
1654871580000|2022-06-10 14:33:00|879.88|872.08|879.83|872.03|879.95|872.15|879.75|871.95|24
1654871590000|2022-06-10 14:33:10|879.88|872.08|879.56|871.76|880.05|872.25|879.56|871.76|24
1654871600000|2022-06-10 14:33:20|879.55|871.75|878.24|870.44|879.55|871.75|878.19|870.39|21
1654871610000|2022-06-10 14:33:30|878.23|870.43|879.6|871.8|879.68|871.88|878.18|870.38|23
1654871620000|2022-06-10 14:33:40|879.59|871.79|879.81|872.01|879.86|872.06|879.59|871.79|18
1654871630000|2022-06-10 14:33:50|879.9|872.1|879.86|872.06|879.91|872.11|879.86|872.06|15
1654871640000|2022-06-10 14:34:00|879.83|872.03|879.66|871.86|879.83|872.03|879.47|871.67|23
1654871650000|2022-06-10 14:34:10|879.7|871.9|880.31|872.51|880.32|872.52|879.68|871.88|16
1654871660000|2022-06-10 14:34:20|880.35|872.55|880.38|872.58|880.49|872.69|880.27|872.47|21
1654871670000|2022-06-10 14:34:30|880.62|872.82|881.25|873.45|881.57|873.77|880.62|872.82|26
1654871680000|2022-06-10 14:34:40|881.26|873.46|881.78|873.98|881.88|874.08|881.26|873.46|15
1654871690000|2022-06-10 14:34:50|881.79|873.99|881.62|873.82|881.79|873.99|881.35|873.55|17
1654871700000|2022-06-10 14:35:00|881.61|873.81|881|873.2|881.61|873.81|881|873.2|12
1654871710000|2022-06-10 14:35:10|880.96|873.16|881.04|873.24|881.06|873.26|880.92|873.12|12
1654871720000|2022-06-10 14:35:20|881.05|873.25|881.58|873.78|881.61|873.81|881.05|873.25|14
1654871730000|2022-06-10 14:35:30|881.59|873.79|882.04|874.24|882.05|874.25|881.59|873.79|5
1654871740000|2022-06-10 14:35:40|882.05|874.25|882.1|874.3|882.11|874.31|882.05|874.25|4
1654871750000|2022-06-10 14:35:50|882.11|874.31|885.46|877.66|885.46|877.66|882.08|874.28|21
1654871760000|2022-06-10 14:36:00|885.57|877.77|884.19|876.39|885.99|878.19|884.19|876.39|28
1654871770000|2022-06-10 14:36:10|884.25|876.45|883.98|876.18|884.25|876.45|883.92|876.12|13
1654871780000|2022-06-10 14:36:20|883.97|876.17|884.11|876.31|884.11|876.31|883.8|876|7
1654871790000|2022-06-10 14:36:30|884.12|876.32|884.03|876.23|884.12|876.32|884.01|876.21|8
1654871800000|2022-06-10 14:36:40|883.94|876.14|883.46|875.66|883.94|876.14|883.43|875.63|11
1654871810000|2022-06-10 14:36:50|883.33|875.53|883.16|875.36|883.54|875.74|883.16|875.36|20
1654871820000|2022-06-10 14:37:00|883.15|875.35|882.18|874.38|883.33|875.53|882.18|874.38|25
1654871830000|2022-06-10 14:37:10|882.27|874.47|882.18|874.38|882.27|874.47|882.05|874.25|22
1654871840000|2022-06-10 14:37:20|882.13|874.33|881.91|874.11|882.26|874.46|881.91|874.11|14
1654871850000|2022-06-10 14:37:30|881.95|874.15|882.06|874.26|882.06|874.26|881.95|874.15|10
1654871860000|2022-06-10 14:37:40|882.11|874.31|883.06|875.26|883.06|875.26|882.11|874.31|19
1654871870000|2022-06-10 14:37:50|883|875.2|883.34|875.54|883.91|876.11|883|875.2|26
1654871880000|2022-06-10 14:38:00|883.33|875.53|884.01|876.21|884.06|876.26|883.33|875.53|26
1654871890000|2022-06-10 14:38:10|884.06|876.26|884.95|877.15|885.01|877.21|883.73|875.93|21
1654871900000|2022-06-10 14:38:20|884.84|877.04|885.2|877.4|885.24|877.44|884.84|877.04|20
1654871910000|2022-06-10 14:38:30|885.23|877.43|885.04|877.24|885.23|877.43|884.43|876.63|20
1654871920000|2022-06-10 14:38:40|884.99|877.19|885.13|877.33|885.17|877.37|884.98|877.18|5
1654871930000|2022-06-10 14:38:50|885.07|877.27|885.07|877.27|885.22|877.42|885.04|877.24|9
1654871940000|2022-06-10 14:39:00|885.08|877.28|884.75|876.95|885.08|877.28|884.35|876.55|18
1654871950000|2022-06-10 14:39:10|884.77|876.97|884.54|876.74|884.77|876.97|884.49|876.69|16
1654871960000|2022-06-10 14:39:20|884.48|876.68|884.31|876.51|884.49|876.69|884.28|876.48|6
1654871970000|2022-06-10 14:39:30|884.32|876.52|885.04|877.24|885.04|877.24|884.28|876.48|16
1654871980000|2022-06-10 14:39:40|884.99|877.19|884.87|877.07|885.03|877.23|884.87|877.07|10
1654871990000|2022-06-10 14:39:50|884.89|877.09|885.18|877.38|885.27|877.47|884.89|877.09|15
1654872000000|2022-06-10 14:40:00|885.13|877.33|884.26|876.46|885.17|877.37|884.23|876.43|23
1654872010000|2022-06-10 14:40:10|884.25|876.45|883.27|875.47|884.25|876.45|883.26|875.46|19
1654872020000|2022-06-10 14:40:20|883.31|875.51|882.26|874.46|883.31|875.51|882.26|874.46|23
1654872030000|2022-06-10 14:40:30|881.98|874.18|881.43|873.63|882.03|874.23|881.42|873.62|25
1654872040000|2022-06-10 14:40:40|881.4|873.6|882.07|874.27|882.07|874.27|881.4|873.6|23
1654872050000|2022-06-10 14:40:50|882.06|874.26|881.36|873.56|882.36|874.56|881.36|873.56|18
1654872060000|2022-06-10 14:41:00|881.38|873.58|880.39|872.59|881.43|873.63|880.39|872.59|25
1654872070000|2022-06-10 14:41:10|880.4|872.6|880.31|872.51|880.4|872.6|880.31|872.51|13
1654872080000|2022-06-10 14:41:20|880.32|872.52|881.33|873.53|881.37|873.57|880.3|872.5|21
1654872090000|2022-06-10 14:41:30|881.4|873.6|881.5|873.7|881.64|873.84|881.36|873.56|12
1654872100000|2022-06-10 14:41:40|881.51|873.71|881.65|873.85|881.71|873.91|881.51|873.71|16
1654872110000|2022-06-10 14:41:50|881.78|873.98|880.52|872.72|881.78|873.98|880.52|872.72|21
1654872120000|2022-06-10 14:42:00|880.55|872.75|880.55|872.75|880.98|873.18|880.48|872.68|21
1654872130000|2022-06-10 14:42:10|880.54|872.74|880.23|872.43|880.54|872.74|880.15|872.35|19
1654872140000|2022-06-10 14:42:20|880.24|872.44|880.23|872.43|880.25|872.45|880.18|872.38|8
1654872150000|2022-06-10 14:42:30|880.22|872.42|880.28|872.48|880.35|872.55|880.22|872.42|17
1654872160000|2022-06-10 14:42:40|880.25|872.45|880.7|872.9|880.89|873.09|880.25|872.45|17
1654872170000|2022-06-10 14:42:50|880.77|872.97|880.99|873.19|881|873.2|880.77|872.97|13
1654872180000|2022-06-10 14:43:00|880.94|873.14|880.95|873.15|880.96|873.16|880.9|873.1|13
1654872190000|2022-06-10 14:43:10|880.97|873.17|880.26|872.46|880.97|873.17|880.25|872.45|15
1654872200000|2022-06-10 14:43:20|880.25|872.45|880.77|872.97|880.79|872.99|880.14|872.34|21
1654872210000|2022-06-10 14:43:30|880.78|872.98|881.7|873.9|881.7|873.9|880.78|872.98|16
1654872220000|2022-06-10 14:43:40|881.69|873.89|881.26|873.46|881.74|873.94|881.25|873.45|24
1654872230000|2022-06-10 14:43:50|881.27|873.47|881.44|873.64|881.81|874.01|881.22|873.42|19
1654872240000|2022-06-10 14:44:00|881.43|873.63|882.65|874.85|882.65|874.85|881.32|873.52|28
1654872250000|2022-06-10 14:44:10|882.66|874.86|882.23|874.43|882.67|874.87|882.21|874.41|15
1654872260000|2022-06-10 14:44:20|882.21|874.41|882.47|874.67|882.47|874.67|882.21|874.41|8
1654872270000|2022-06-10 14:44:30|882.42|874.62|882.6|874.8|882.6|874.8|882.42|874.62|12
1654872280000|2022-06-10 14:44:40|882.58|874.78|882.45|874.65|882.58|874.78|882.45|874.65|5
1654872290000|2022-06-10 14:44:50|882.57|874.77|883.36|875.56|883.49|875.69|882.57|874.77|22
1654872300000|2022-06-10 14:45:00|883.38|875.58|883.32|875.52|883.42|875.62|883.24|875.44|18
1654872310000|2022-06-10 14:45:10|883.33|875.53|883.2|875.4|883.34|875.54|882.41|874.61|24
1654872320000|2022-06-10 14:45:20|883.22|875.42|882.49|874.69|883.22|875.42|882.47|874.67|9
1654872330000|2022-06-10 14:45:30|882.47|874.67|882.43|874.63|882.47|874.67|882.19|874.39|27
1654872340000|2022-06-10 14:45:40|882.42|874.62|882.54|874.74|882.93|875.13|882.34|874.54|22
1654872350000|2022-06-10 14:45:50|882.55|874.75|883.11|875.31|883.11|875.31|882.55|874.75|18
1654872360000|2022-06-10 14:46:00|882.97|875.17|881.34|873.54|883.09|875.29|881.21|873.41|28
1654872370000|2022-06-10 14:46:10|881.33|873.53|881.56|873.76|881.95|874.15|881.27|873.47|18
1654872380000|2022-06-10 14:46:20|881.57|873.77|883.05|875.25|883.05|875.25|881.57|873.77|23
1654872390000|2022-06-10 14:46:30|883.06|875.26|883.33|875.53|883.37|875.57|883.06|875.26|16
1654872400000|2022-06-10 14:46:40|883.34|875.54|883.49|875.69|884.09|876.29|883.34|875.54|21
1654872410000|2022-06-10 14:46:50|883.51|875.71|883.48|875.68|883.51|875.71|883.48|875.68|3
1654872420000|2022-06-10 14:47:00|883.5|875.7|883.55|875.75|883.56|875.76|883.49|875.69|8
1654872430000|2022-06-10 14:47:10|883.43|875.63|883.45|875.65|883.45|875.65|883.38|875.58|14
1654872440000|2022-06-10 14:47:20|883.43|875.63|881.86|874.06|883.44|875.64|881.86|874.06|26
1654872450000|2022-06-10 14:47:30|881.59|873.79|881.71|873.91|881.85|874.05|881.14|873.34|26
1654872460000|2022-06-10 14:47:40|881.87|874.07|881.72|873.92|881.93|874.13|881.46|873.66|27
1654872470000|2022-06-10 14:47:50|881.75|873.95|881.27|873.47|881.75|873.95|881.1|873.3|15
1654872480000|2022-06-10 14:48:00|881.26|873.46|880.92|873.12|881.26|873.46|880.42|872.62|22
1654872490000|2022-06-10 14:48:10|881.02|873.22|881.63|873.83|881.7|873.9|880.53|872.73|17
1654872500000|2022-06-10 14:48:20|881.64|873.84|881.36|873.56|881.64|873.84|881.33|873.53|19
1654872510000|2022-06-10 14:48:30|881.34|873.54|881.24|873.44|881.34|873.54|880.95|873.15|15
1654872520000|2022-06-10 14:48:40|881.08|873.28|880.36|872.56|881.08|873.28|880.36|872.56|9
1654872530000|2022-06-10 14:48:50|880.35|872.55|880.52|872.72|880.52|872.72|880.2|872.4|17
1654872540000|2022-06-10 14:49:00|880.51|872.71|880.57|872.77|880.62|872.82|880.36|872.56|21
1654872550000|2022-06-10 14:49:10|880.55|872.75|880.46|872.66|880.56|872.76|880.38|872.58|14
1654872560000|2022-06-10 14:49:20|880.61|872.81|880.54|872.74|880.69|872.89|880.5|872.7|14
1654872570000|2022-06-10 14:49:30|880.52|872.72|880.27|872.47|880.56|872.76|880.23|872.43|18
1654872580000|2022-06-10 14:49:40|880.42|872.62|880.6|872.8|880.64|872.84|880.42|872.62|12
1654872590000|2022-06-10 14:49:50|880.62|872.82|881.49|873.69|881.58|873.78|880.61|872.81|17
1654872600000|2022-06-10 14:50:00|881.52|873.72|881.5|873.7|881.86|874.06|881.44|873.64|16
1654872610000|2022-06-10 14:50:10|881.83|874.03|883.5|875.7|883.51|875.71|881.83|874.03|30
1654872620000|2022-06-10 14:50:20|883.51|875.71|883.98|876.18|884.05|876.25|883.43|875.63|19
1654872630000|2022-06-10 14:50:30|884.08|876.28|884.02|876.22|884.23|876.43|884.01|876.21|24
1654872640000|2022-06-10 14:50:40|884.09|876.29|884.02|876.22|884.29|876.49|883.88|876.08|18
1654872650000|2022-06-10 14:50:50|884.12|876.32|884.19|876.39|884.23|876.43|884.1|876.3|7
1654872660000|2022-06-10 14:51:00|884.08|876.28|886.87|879.07|886.93|879.13|883.72|875.92|17
1654872670000|2022-06-10 14:51:10|886.9|879.1|888.91|881.11|888.91|881.11|886.83|879.03|30
1654872680000|2022-06-10 14:51:20|888.9|881.1|886.2|878.4|888.91|881.11|885.74|877.94|38
1654872690000|2022-06-10 14:51:30|886.24|878.44|886.68|878.88|886.84|879.04|886.02|878.22|25
1654872700000|2022-06-10 14:51:40|886.67|878.87|886.63|878.83|887.13|879.33|886.16|878.36|29
1654872710000|2022-06-10 14:51:50|886.64|878.84|887.11|879.31|887.11|879.31|886.64|878.84|21
1654872720000|2022-06-10 14:52:00|887.14|879.34|888.04|880.24|888.07|880.27|887.14|879.34|26
1654872730000|2022-06-10 14:52:10|888.1|880.3|888.15|880.35|888.18|880.38|888.03|880.23|19
1654872740000|2022-06-10 14:52:20|888.18|880.38|887.56|879.76|888.2|880.4|887.51|879.71|17
1654872750000|2022-06-10 14:52:30|887.57|879.77|888.85|881.05|888.85|881.05|887.57|879.77|23
1654872760000|2022-06-10 14:52:40|888.88|881.08|889.18|881.38|889.31|881.51|888.88|881.08|19
1654872770000|2022-06-10 14:52:50|889.06|881.26|889.83|882.03|890.09|882.29|889.06|881.26|28
1654872780000|2022-06-10 14:53:00|889.91|882.11|888.55|880.75|890.11|882.31|888.52|880.72|25
1654872790000|2022-06-10 14:53:10|888.48|880.68|888.37|880.57|888.48|880.68|888.31|880.51|20
1654872800000|2022-06-10 14:53:20|888.31|880.51|888.47|880.67|888.47|880.67|888.21|880.41|11
1654872810000|2022-06-10 14:53:30|888.48|880.68|888.89|881.09|888.89|881.09|888.28|880.48|27
1654872820000|2022-06-10 14:53:40|889.17|881.37|888.74|880.94|889.31|881.51|888.69|880.89|27
1654872830000|2022-06-10 14:53:50|888.75|880.95|888.63|880.83|888.86|881.06|888.62|880.82|16
1654872840000|2022-06-10 14:54:00|888.59|880.79|887.46|879.66|888.59|880.79|887.39|879.59|29
1654872850000|2022-06-10 14:54:10|887.45|879.65|887.4|879.6|887.46|879.66|887.37|879.57|12
1654872860000|2022-06-10 14:54:20|887.41|879.61|887.44|879.64|887.45|879.65|887.4|879.6|11
1654872870000|2022-06-10 14:54:30|887.45|879.65|888.32|880.52|888.32|880.52|887.45|879.65|14
1654872880000|2022-06-10 14:54:40|888.36|880.56|888.71|880.91|888.75|880.95|888.24|880.44|13
1654872890000|2022-06-10 14:54:50|888.72|880.92|888.45|880.65|888.74|880.94|888.43|880.63|13
1654872900000|2022-06-10 14:55:00|888.44|880.64|888.43|880.63|889.07|881.27|888.42|880.62|13
1654872910000|2022-06-10 14:55:10|888.42|880.62|888.53|880.73|888.54|880.74|888.4|880.6|6
1654872920000|2022-06-10 14:55:20|888.39|880.59|888.15|880.35|888.39|880.59|887.55|879.75|20
1654872930000|2022-06-10 14:55:30|888.18|880.38|887.43|879.63|888.23|880.43|887.43|879.63|7
1654872940000|2022-06-10 14:55:40|887.48|879.68|887.37|879.57|887.48|879.68|887.37|879.57|4
1654872950000|2022-06-10 14:55:50|887.38|879.58|886.35|878.55|887.38|879.58|886.35|878.55|24
1654872960000|2022-06-10 14:56:00|886.34|878.54|885.41|877.61|886.36|878.56|885.38|877.58|27
1654872970000|2022-06-10 14:56:10|885.42|877.62|885.31|877.51|885.42|877.62|885.3|877.5|8
1654872980000|2022-06-10 14:56:20|885.32|877.52|884.41|876.61|885.36|877.56|884.41|876.61|17
1654872990000|2022-06-10 14:56:30|884.47|876.67|884.95|877.15|885.18|877.38|884.36|876.56|25
1654873000000|2022-06-10 14:56:40|884.77|876.97|884.18|876.38|884.8|877|884.18|876.38|11
1654873010000|2022-06-10 14:56:50|884.37|876.57|883.59|875.79|884.37|876.57|883.43|875.63|13
1654873020000|2022-06-10 14:57:00|883.58|875.78|883.48|875.68|883.59|875.79|883.48|875.68|8
1654873030000|2022-06-10 14:57:10|883.45|875.65|883.62|875.82|883.73|875.93|883.35|875.55|6
1654873040000|2022-06-10 14:57:20|883.7|875.9|884.28|876.48|884.46|876.66|883.7|875.9|21
1654873050000|2022-06-10 14:57:30|884.27|876.47|883.69|875.89|884.27|876.47|883.69|875.89|7
1654873060000|2022-06-10 14:57:40|883.67|875.87|884.14|876.34|884.25|876.45|883.52|875.72|20
1654873070000|2022-06-10 14:57:50|884.13|876.33|883.5|875.7|884.13|876.33|883.45|875.65|14
1654873080000|2022-06-10 14:58:00|883.49|875.69|883.7|875.9|883.7|875.9|883.47|875.67|8
1654873090000|2022-06-10 14:58:10|883.69|875.89|883.98|876.18|884.03|876.23|883.48|875.68|14
1654873100000|2022-06-10 14:58:20|884.08|876.28|884.19|876.39|884.19|876.39|884.08|876.28|6
1654873110000|2022-06-10 14:58:30|884.15|876.35|884.16|876.36|884.16|876.36|884.15|876.35|2
1654873120000|2022-06-10 14:58:40|884.26|876.46|883.45|875.65|884.26|876.46|883.45|875.65|5
1654873130000|2022-06-10 14:58:50|883.59|875.79|883.3|875.5|884.21|876.41|883.27|875.47|20
1654873140000|2022-06-10 14:59:00|883.29|875.49|883.19|875.39|883.32|875.52|882.95|875.15|13
1654873150000|2022-06-10 14:59:10|883.18|875.38|883.08|875.28|883.18|875.38|883.08|875.28|3
1654873160000|2022-06-10 14:59:20|882.89|875.09|882.24|874.44|883.06|875.26|882.18|874.38|15
1654873170000|2022-06-10 14:59:30|882.23|874.43|882.15|874.35|882.23|874.43|881.69|873.89|20
1654873180000|2022-06-10 14:59:40|882.07|874.27|882.22|874.42|882.26|874.46|881.6|873.8|21
1654873190000|2022-06-10 14:59:50|882.23|874.43|882.24|874.44|882.24|874.44|882.22|874.42|5
1654873200000|2022-06-10 15:00:00|882.19|874.39|881.08|873.28|882.19|874.39|881.08|873.28|18
1654873210000|2022-06-10 15:00:10|881.09|873.29|882.36|874.56|882.59|874.79|881.09|873.29|33
1654873220000|2022-06-10 15:00:20|882.37|874.57|883.11|875.31|883.11|875.31|882.37|874.57|24
1654873230000|2022-06-10 15:00:30|883.2|875.4|883.31|875.51|884.1|876.3|883.05|875.25|31
1654873240000|2022-06-10 15:00:40|883.08|875.28|883.33|875.53|883.34|875.54|882.09|874.29|29
1654873250000|2022-06-10 15:00:50|883.23|875.43|883.08|875.28|883.52|875.72|883.08|875.28|23
1654873260000|2022-06-10 15:01:00|883.1|875.3|882.48|874.68|883.33|875.53|882.48|874.68|26
1654873270000|2022-06-10 15:01:10|882.52|874.72|883.23|875.43|883.23|875.43|882.52|874.72|28
1654873280000|2022-06-10 15:01:20|883.24|875.44|883.29|875.49|883.4|875.6|883.06|875.26|17
1654873290000|2022-06-10 15:01:30|883.28|875.48|883.41|875.61|883.44|875.64|883.04|875.24|20
1654873300000|2022-06-10 15:01:40|883.42|875.62|883.22|875.42|883.42|875.62|883.22|875.42|16
1654873310000|2022-06-10 15:01:50|883.21|875.41|882.55|874.75|883.21|875.41|882.55|874.75|7
1654873320000|2022-06-10 15:02:00|882.58|874.78|882.64|874.84|882.7|874.9|882.42|874.62|22
1654873330000|2022-06-10 15:02:10|882.65|874.85|882.87|875.07|883.08|875.28|882.42|874.62|13
1654873340000|2022-06-10 15:02:20|882.72|874.92|882.82|875.02|882.94|875.14|882.35|874.55|15
1654873350000|2022-06-10 15:02:30|882.77|874.97|883.34|875.54|883.58|875.78|882.77|874.97|24
1654873360000|2022-06-10 15:02:40|883.35|875.55|883.32|875.52|883.37|875.57|883.31|875.51|8
1654873370000|2022-06-10 15:02:50|883.33|875.53|883.53|875.73|883.58|875.78|883.33|875.53|16
1654873380000|2022-06-10 15:03:00|883.42|875.62|883.31|875.51|883.53|875.73|883.3|875.5|21
1654873390000|2022-06-10 15:03:10|883.3|875.5|882.45|874.65|883.3|875.5|882.45|874.65|13
1654873400000|2022-06-10 15:03:20|882.43|874.63|882.32|874.52|882.43|874.63|882.31|874.51|8
1654873410000|2022-06-10 15:03:30|882.33|874.53|883.3|875.5|883.31|875.51|882.31|874.51|24
1654873420000|2022-06-10 15:03:40|883.14|875.34|883.07|875.27|883.14|875.34|882.81|875.01|17
1654873430000|2022-06-10 15:03:50|883.13|875.33|883.33|875.53|883.33|875.53|882.8|875|8
1654873440000|2022-06-10 15:04:00|883.35|875.55|883.29|875.49|883.38|875.58|883.25|875.45|19
1654873450000|2022-06-10 15:04:10|883.28|875.48|885.18|877.38|885.18|877.38|883.19|875.39|9
1654873460000|2022-06-10 15:04:20|885.3|877.5|885.92|878.12|885.92|878.12|884.91|877.11|30
1654873470000|2022-06-10 15:04:30|886|878.2|886.97|879.17|887.11|879.31|885.99|878.19|25
1654873480000|2022-06-10 15:04:40|887|879.2|887.21|879.41|887.32|879.52|886.39|878.59|21
1654873490000|2022-06-10 15:04:50|887.22|879.42|887.52|879.72|887.86|880.06|887.22|879.42|23
1654873500000|2022-06-10 15:05:00|887.54|879.74|887.34|879.54|887.84|880.04|887.26|879.46|20
1654873510000|2022-06-10 15:05:10|887.33|879.53|887.13|879.33|887.34|879.54|887.1|879.3|16
1654873520000|2022-06-10 15:05:20|887.01|879.21|887.2|879.4|887.23|879.43|887.01|879.21|18
1654873530000|2022-06-10 15:05:30|887.03|879.23|886.01|878.21|887.03|879.23|886.01|878.21|17
1654873540000|2022-06-10 15:05:40|886.1|878.3|886.1|878.3|886.26|878.46|886.04|878.24|18
1654873550000|2022-06-10 15:05:50|886.04|878.24|886.06|878.26|886.06|878.26|885.95|878.15|9
1654873560000|2022-06-10 15:06:00|886.02|878.22|886.75|878.95|886.75|878.95|885.98|878.18|18
1654873570000|2022-06-10 15:06:10|886.76|878.96|888.14|880.34|888.16|880.36|886.76|878.96|23
1654873580000|2022-06-10 15:06:20|888.16|880.36|888.75|880.95|888.77|880.97|888.16|880.36|16
1654873590000|2022-06-10 15:06:30|888.71|880.91|887.54|879.74|888.71|880.91|887.54|879.74|15
1654873600000|2022-06-10 15:06:40|887.53|879.73|888.31|880.51|888.46|880.66|887.53|879.73|21
1654873610000|2022-06-10 15:06:50|888.3|880.5|888.17|880.37|888.31|880.51|888.13|880.33|8
1654873620000|2022-06-10 15:07:00|888.14|880.34|888.39|880.59|888.41|880.61|888.14|880.34|15
1654873630000|2022-06-10 15:07:10|888.4|880.6|888.3|880.5|888.41|880.61|888.3|880.5|8
1654873640000|2022-06-10 15:07:20|888.29|880.49|887.23|879.43|888.37|880.57|887.23|879.43|17
1654873650000|2022-06-10 15:07:30|887.24|879.44|887.21|879.41|887.25|879.45|887.21|879.41|9
1654873660000|2022-06-10 15:07:40|887.25|879.45|886.98|879.18|887.25|879.45|886.58|878.78|22
1654873670000|2022-06-10 15:07:50|886.93|879.13|887.74|879.94|887.87|880.07|886.93|879.13|24
1654873680000|2022-06-10 15:08:00|887.77|879.97|887.88|880.08|888.09|880.29|887.75|879.95|15
1654873690000|2022-06-10 15:08:10|887.89|880.09|888.87|881.07|888.89|881.09|887.89|880.09|24
1654873700000|2022-06-10 15:08:20|888.89|881.09|890.97|883.17|891.17|883.37|888.89|881.09|26
1654873710000|2022-06-10 15:08:30|890.95|883.15|889.93|882.13|890.96|883.16|889.44|881.64|22
1654873720000|2022-06-10 15:08:40|890.03|882.23|889.45|881.65|890.13|882.33|889.39|881.59|16
1654873730000|2022-06-10 15:08:50|889.55|881.75|889.39|881.59|889.55|881.75|888.83|881.03|20
1654873740000|2022-06-10 15:09:00|889.38|881.58|889.61|881.81|890.05|882.25|889.35|881.55|27
1654873750000|2022-06-10 15:09:10|889.6|881.8|890.94|883.14|890.94|883.14|889.58|881.78|32
1654873760000|2022-06-10 15:09:20|890.84|883.04|891.19|883.39|891.26|883.46|890.84|883.04|22
1654873770000|2022-06-10 15:09:30|891.2|883.4|890.79|882.99|891.2|883.4|890.79|882.99|24
1654873780000|2022-06-10 15:09:40|890.8|883|890.94|883.14|890.99|883.19|890.8|883|10
1654873790000|2022-06-10 15:09:50|890.95|883.15|890.49|882.69|891.03|883.23|890.48|882.68|14
1654873800000|2022-06-10 15:10:00|890.48|882.68|889.12|881.32|890.48|882.68|888.27|880.47|23
1654873810000|2022-06-10 15:10:10|889.13|881.33|888.24|880.44|889.21|881.41|888.17|880.37|22
1654873820000|2022-06-10 15:10:20|888.23|880.43|887.47|879.67|888.23|880.43|887.31|879.51|22
1654873830000|2022-06-10 15:10:30|887.48|879.68|886.64|878.84|887.48|879.68|886.51|878.71|24
1654873840000|2022-06-10 15:10:40|886.51|878.71|886.41|878.61|886.51|878.71|886.33|878.53|22
1654873850000|2022-06-10 15:10:50|886.34|878.54|886.31|878.51|886.41|878.61|886.19|878.39|18
1654873860000|2022-06-10 15:11:00|886.3|878.5|886.23|878.43|886.31|878.51|886.18|878.38|19
1654873870000|2022-06-10 15:11:10|886.22|878.42|884.97|877.17|886.22|878.42|884.82|877.02|25
1654873880000|2022-06-10 15:11:20|885.1|877.3|885.59|877.79|885.59|877.79|884.45|876.65|22
1654873890000|2022-06-10 15:11:30|885.6|877.8|886.77|878.97|886.8|879|885.53|877.73|25
1654873900000|2022-06-10 15:11:40|886.96|879.16|887.12|879.32|887.12|879.32|886.94|879.14|7
1654873910000|2022-06-10 15:11:50|887.15|879.35|886.42|878.62|887.34|879.54|886.42|878.62|20
1654873920000|2022-06-10 15:12:00|886.36|878.56|886.23|878.43|886.37|878.57|886.19|878.39|14
1654873930000|2022-06-10 15:12:10|886.26|878.46|886.99|879.19|886.99|879.19|886.22|878.42|16
1654873940000|2022-06-10 15:12:20|886.96|879.16|888.11|880.31|888.11|880.31|886.96|879.16|17
1654873950000|2022-06-10 15:12:30|888.18|880.38|887.51|879.71|888.18|880.38|887.41|879.61|24
1654873960000|2022-06-10 15:12:40|887.5|879.7|887.47|879.67|888.17|880.37|887.41|879.61|26
1654873970000|2022-06-10 15:12:50|887.5|879.7|888.02|880.22|888.17|880.37|887.5|879.7|20
1654873980000|2022-06-10 15:13:00|888.11|880.31|887.93|880.13|888.17|880.37|887.51|879.71|22
1654873990000|2022-06-10 15:13:10|887.94|880.14|887.98|880.18|887.98|880.18|887.83|880.03|16
1654874000000|2022-06-10 15:13:20|887.99|880.19|887.61|879.81|888.12|880.32|887.61|879.81|19
1654874010000|2022-06-10 15:13:30|887.62|879.82|886.65|878.85|887.62|879.82|886.65|878.85|18
1654874020000|2022-06-10 15:13:40|886.63|878.83|887.19|879.39|887.19|879.39|886.51|878.71|22
1654874030000|2022-06-10 15:13:50|887.18|879.38|886.27|878.47|887.18|879.38|886.27|878.47|22
1654874040000|2022-06-10 15:14:00|886.25|878.45|886.23|878.43|886.32|878.52|886.23|878.43|13
1654874050000|2022-06-10 15:14:10|886.22|878.42|886.76|878.96|886.76|878.96|886.13|878.33|18
1654874060000|2022-06-10 15:14:20|886.81|879.01|886.53|878.73|886.88|879.08|886.51|878.71|20
1654874070000|2022-06-10 15:14:30|886.52|878.72|886.49|878.69|886.52|878.72|886.49|878.69|4
1654874080000|2022-06-10 15:14:40|886.48|878.68|886.21|878.41|886.48|878.68|886.21|878.41|17
1654874090000|2022-06-10 15:14:50|886.22|878.42|884.4|876.6|886.22|878.42|884.4|876.6|23
1654874100000|2022-06-10 15:15:00|884.39|876.59|883.47|875.67|884.39|876.59|883.46|875.66|20
1654874110000|2022-06-10 15:15:10|883.49|875.69|883.41|875.61|884.03|876.23|883.27|875.47|26
1654874120000|2022-06-10 15:15:20|883.42|875.62|883.48|875.68|883.48|875.68|883.21|875.41|24
1654874130000|2022-06-10 15:15:30|883.44|875.64|882.01|874.21|883.44|875.64|881.85|874.05|27
1654874140000|2022-06-10 15:15:40|882.02|874.22|882.35|874.55|883.04|875.24|881.93|874.13|18
1654874150000|2022-06-10 15:15:50|882.38|874.58|881.99|874.19|882.38|874.58|881.99|874.19|10
1654874160000|2022-06-10 15:16:00|881.96|874.16|881.63|873.83|882|874.2|881.62|873.82|9
1654874170000|2022-06-10 15:16:10|881.61|873.81|880.72|872.92|881.62|873.82|880.53|872.73|19
1654874180000|2022-06-10 15:16:20|880.73|872.93|879.9|872.1|880.73|872.93|879.58|871.78|21
1654874190000|2022-06-10 15:16:30|879.86|872.06|880.15|872.35|880.15|872.35|879.47|871.67|30
1654874200000|2022-06-10 15:16:40|880.13|872.33|881.04|873.24|881.04|873.24|880.06|872.26|19
1654874210000|2022-06-10 15:16:50|881.05|873.25|880.92|873.12|881.44|873.64|880.87|873.07|15
1654874220000|2022-06-10 15:17:00|880.91|873.11|880.14|872.34|880.91|873.11|879.53|871.73|22
1654874230000|2022-06-10 15:17:10|880.13|872.33|879.62|871.82|880.13|872.33|879.62|871.82|14
1654874240000|2022-06-10 15:17:20|879.63|871.83|879.6|871.8|879.63|871.83|879.54|871.74|10
1654874250000|2022-06-10 15:17:30|879.58|871.78|878.64|870.84|879.58|871.78|878.63|870.83|27
1654874260000|2022-06-10 15:17:40|878.62|870.82|878|870.2|878.62|870.82|877.73|869.93|23
1654874270000|2022-06-10 15:17:50|878.21|870.41|877.88|870.08|878.25|870.45|877.88|870.08|17
1654874280000|2022-06-10 15:18:00|877.91|870.11|877.52|869.72|877.91|870.11|877.52|869.72|9
1654874290000|2022-06-10 15:18:10|877.53|869.73|878.01|870.21|878.01|870.21|877.53|869.73|13
1654874300000|2022-06-10 15:18:20|878.02|870.22|877.69|869.89|878.02|870.22|877.57|869.77|17
1654874310000|2022-06-10 15:18:30|877.72|869.92|876.76|868.96|877.75|869.95|876.74|868.94|23
1654874320000|2022-06-10 15:18:40|876.79|868.99|875.39|867.59|876.79|868.99|875.39|867.59|18
1654874330000|2022-06-10 15:18:50|875.35|867.55|875.34|867.54|875.48|867.68|873.78|865.98|29
1654874340000|2022-06-10 15:19:00|875.43|867.63|875.85|868.05|876.04|868.24|875.43|867.63|16
1654874350000|2022-06-10 15:19:10|875.96|868.16|875.72|867.92|876.33|868.53|875.72|867.92|24
1654874360000|2022-06-10 15:19:20|875.73|867.93|875.89|868.09|875.9|868.1|875.3|867.5|14
1654874370000|2022-06-10 15:19:30|875.9|868.1|875.98|868.18|876.02|868.22|875.31|867.51|26
1654874380000|2022-06-10 15:19:40|875.99|868.19|877.19|869.39|877.29|869.49|875.97|868.17|26
1654874390000|2022-06-10 15:19:50|876.92|869.12|876.22|868.42|876.93|869.13|876.07|868.27|27
1654874400000|2022-06-10 15:20:00|876.27|868.47|876.26|868.46|876.8|869|876.26|868.46|26
1654874410000|2022-06-10 15:20:10|876.27|868.47|877.18|869.38|877.18|869.38|876.26|868.46|22
1654874420000|2022-06-10 15:20:20|877.21|869.41|876.15|868.35|877.3|869.5|876.03|868.23|26
1654874430000|2022-06-10 15:20:30|876.16|868.36|875.61|867.81|876.18|868.38|875.55|867.75|26
1654874440000|2022-06-10 15:20:40|875.62|867.82|875.98|868.18|875.98|868.18|875.62|867.82|19
1654874450000|2022-06-10 15:20:50|875.99|868.19|876.06|868.26|876.16|868.36|875.71|867.91|28
1654874460000|2022-06-10 15:21:00|876.2|868.4|876.63|868.83|876.65|868.85|876.2|868.4|28
1654874470000|2022-06-10 15:21:10|876.64|868.84|875.88|868.08|876.64|868.84|875.54|867.74|26
1654874480000|2022-06-10 15:21:20|875.9|868.1|875.22|867.42|875.91|868.11|875.22|867.42|14
1654874490000|2022-06-10 15:21:30|875.21|867.41|874.77|866.97|875.21|867.41|874.36|866.56|23
1654874500000|2022-06-10 15:21:40|874.79|866.99|874.41|866.61|875.05|867.25|874.41|866.61|15
1654874510000|2022-06-10 15:21:50|874.4|866.6|874.19|866.39|874.45|866.65|874.19|866.39|17
1654874520000|2022-06-10 15:22:00|874.16|866.36|874.14|866.34|874.17|866.37|873.34|865.54|19
1654874530000|2022-06-10 15:22:10|874.15|866.35|873.52|865.72|874.17|866.37|873.46|865.66|26
1654874540000|2022-06-10 15:22:20|873.45|865.65|872.39|864.59|873.45|865.65|872.39|864.59|23
1654874550000|2022-06-10 15:22:30|872.4|864.6|871.59|863.79|872.4|864.6|871.39|863.59|25
1654874560000|2022-06-10 15:22:40|871.6|863.8|871.68|863.88|871.68|863.88|871.55|863.75|18
1654874570000|2022-06-10 15:22:50|871.64|863.84|871.42|863.62|871.64|863.84|871.37|863.57|20
1654874580000|2022-06-10 15:23:00|871.4|863.6|871.44|863.64|871.51|863.71|871.31|863.51|14
1654874590000|2022-06-10 15:23:10|871.45|863.65|871.18|863.38|871.45|863.65|871.18|863.38|15
1654874600000|2022-06-10 15:23:20|871.15|863.35|868.44|860.64|871.19|863.39|868.44|860.64|24
1654874610000|2022-06-10 15:23:30|868.5|860.7|869.62|861.82|870.02|862.22|868.5|860.7|31
1654874620000|2022-06-10 15:23:40|869.69|861.89|869.63|861.83|869.81|862.01|869.42|861.62|30
1654874630000|2022-06-10 15:23:50|869.66|861.86|869.75|861.95|870.15|862.35|869.66|861.86|17
1654874640000|2022-06-10 15:24:00|869.74|861.94|869.9|862.1|869.98|862.18|869.74|861.94|22
1654874650000|2022-06-10 15:24:10|870.03|862.23|870.24|862.44|870.24|862.44|869.84|862.04|26
1654874660000|2022-06-10 15:24:20|870.26|862.46|870.26|862.46|870.37|862.57|870.17|862.37|14
1654874670000|2022-06-10 15:24:30|870.24|862.44|870.06|862.26|870.33|862.53|870.06|862.26|22
1654874680000|2022-06-10 15:24:40|870.04|862.24|869.46|861.66|870.04|862.24|869.46|861.66|14
1654874690000|2022-06-10 15:24:50|869.43|861.63|869.21|861.41|869.43|861.63|869.21|861.41|13
1654874700000|2022-06-10 15:25:00|869.19|861.39|868.49|860.69|869.19|861.39|868.47|860.67|12
1654874710000|2022-06-10 15:25:10|868.5|860.7|868.4|860.6|868.67|860.87|868.4|860.6|21
1654874720000|2022-06-10 15:25:20|868.39|860.59|868.07|860.27|868.42|860.62|868.07|860.27|17
1654874730000|2022-06-10 15:25:30|868.1|860.3|868.68|860.88|868.69|860.89|868.06|860.26|21
1654874740000|2022-06-10 15:25:40|868.71|860.91|868.48|860.68|868.71|860.91|868.36|860.56|24
1654874750000|2022-06-10 15:25:50|868.49|860.69|869.55|861.75|869.55|861.75|868.46|860.66|24
1654874760000|2022-06-10 15:26:00|869.39|861.59|869.72|861.92|870.07|862.27|869.39|861.59|18
1654874770000|2022-06-10 15:26:10|869.73|861.93|870.07|862.27|870.07|862.27|869.73|861.93|16
1654874780000|2022-06-10 15:26:20|869.94|862.14|869.36|861.56|870.08|862.28|869.34|861.54|24
1654874790000|2022-06-10 15:26:30|869.43|861.63|870.69|862.89|870.75|862.95|869.43|861.63|28
1654874800000|2022-06-10 15:26:40|870.71|862.91|871.7|863.9|871.94|864.14|870.64|862.84|29
1654874810000|2022-06-10 15:26:50|871.72|863.92|871.95|864.15|872.25|864.45|871.7|863.9|20
1654874820000|2022-06-10 15:27:00|871.94|864.14|872.07|864.27|872.16|864.36|871.85|864.05|15
1654874830000|2022-06-10 15:27:10|872.08|864.28|872.04|864.24|872.3|864.5|871.97|864.17|16
1654874840000|2022-06-10 15:27:20|872.03|864.23|871.74|863.94|872.03|864.23|871.74|863.94|20
1654874850000|2022-06-10 15:27:30|871.75|863.95|870.54|862.74|871.75|863.95|870.52|862.72|19
1654874860000|2022-06-10 15:27:40|870.53|862.73|870.37|862.57|870.82|863.02|870.04|862.24|26
1654874870000|2022-06-10 15:27:50|870.39|862.59|871.29|863.49|871.29|863.49|870.39|862.59|22
1654874880000|2022-06-10 15:28:00|871.23|863.43|870.27|862.47|871.23|863.43|870.25|862.45|18
1654874890000|2022-06-10 15:28:10|870.26|862.46|868.63|860.83|870.26|862.46|868.62|860.82|25
1654874900000|2022-06-10 15:28:20|868.54|860.74|868.83|861.03|868.83|861.03|868.4|860.6|16
1654874910000|2022-06-10 15:28:30|868.78|860.98|868.42|860.62|868.82|861.02|868.42|860.62|21
1654874920000|2022-06-10 15:28:40|868.43|860.63|868.22|860.42|868.47|860.67|868.17|860.37|18
1654874930000|2022-06-10 15:28:50|868.26|860.46|868.19|860.39|868.36|860.56|868.19|860.39|12
1654874940000|2022-06-10 15:29:00|868.22|860.42|868.55|860.75|868.7|860.9|868.21|860.41|14
1654874950000|2022-06-10 15:29:10|868.53|860.73|868.17|860.37|868.63|860.83|868.15|860.35|22
1654874960000|2022-06-10 15:29:20|868.18|860.38|868.11|860.31|868.26|860.46|868.1|860.3|14
1654874970000|2022-06-10 15:29:30|868.13|860.33|868.23|860.43|868.3|860.5|868.11|860.31|11
1654874980000|2022-06-10 15:29:40|868.21|860.41|868.23|860.43|868.26|860.46|868.21|860.41|3
1654874990000|2022-06-10 15:29:50|868.26|860.46|868.25|860.45|868.44|860.64|868.21|860.41|16
1654875000000|2022-06-10 15:30:00|868.23|860.43|868.45|860.65|868.57|860.77|867.9|860.1|25
1654875010000|2022-06-10 15:30:10|868.51|860.71|869.31|861.51|869.57|861.77|868.51|860.71|25
1654875020000|2022-06-10 15:30:20|869.33|861.53|869.2|861.4|869.42|861.62|869.19|861.39|23
1654875030000|2022-06-10 15:30:30|869.21|861.41|869.19|861.39|869.22|861.42|869.15|861.35|20
1654875040000|2022-06-10 15:30:40|869.05|861.25|868.6|860.8|869.05|861.25|868.5|860.7|12
1654875050000|2022-06-10 15:30:50|868.68|860.88|868.4|860.6|868.86|861.06|868.36|860.56|19
1654875060000|2022-06-10 15:31:00|868.38|860.58|868.08|860.28|868.38|860.58|867.7|859.9|21
1654875070000|2022-06-10 15:31:10|868.09|860.29|867.68|859.88|868.09|860.29|867.57|859.77|11
1654875080000|2022-06-10 15:31:20|867.69|859.89|867.61|859.81|867.83|860.03|867.61|859.81|13
1654875090000|2022-06-10 15:31:30|867.64|859.84|867.72|859.92|867.78|859.98|867.51|859.71|17
1654875100000|2022-06-10 15:31:40|867.87|860.07|867.79|859.99|867.87|860.07|867.79|859.99|3
1654875110000|2022-06-10 15:31:50|867.66|859.86|867.57|859.77|868.04|860.24|867.55|859.75|16
1654875120000|2022-06-10 15:32:00|867.5|859.7|867.64|859.84|867.9|860.1|867.46|859.66|19
1654875130000|2022-06-10 15:32:10|867.59|859.79|867.78|859.98|867.83|860.03|867.56|859.76|14
1654875140000|2022-06-10 15:32:20|867.79|859.99|867.38|859.58|867.92|860.12|867.38|859.58|22
1654875150000|2022-06-10 15:32:30|867.39|859.59|867.37|859.57|867.4|859.6|867.36|859.56|12
1654875160000|2022-06-10 15:32:40|867.38|859.58|867.34|859.54|867.4|859.6|867.34|859.54|10
1654875170000|2022-06-10 15:32:50|867.38|859.58|867.37|859.57|867.39|859.59|867.34|859.54|6
1654875180000|2022-06-10 15:33:00|867.38|859.58|867.42|859.62|867.45|859.65|867.34|859.54|6
1654875190000|2022-06-10 15:33:10|867.43|859.63|867.15|859.35|867.45|859.65|867.15|859.35|10
1654875200000|2022-06-10 15:33:20|867.16|859.36|866.52|858.72|867.21|859.41|866.41|858.61|22
1654875210000|2022-06-10 15:33:30|866.5|858.7|865.83|858.03|866.5|858.7|865.46|857.66|13
1654875220000|2022-06-10 15:33:40|866.09|858.29|865.35|857.55|866.29|858.49|865.3|857.5|18
1654875230000|2022-06-10 15:33:50|865.36|857.56|865.95|858.15|866|858.2|865.19|857.39|26
1654875240000|2022-06-10 15:34:00|865.99|858.19|865.49|857.69|866.09|858.29|865.11|857.31|21
1654875250000|2022-06-10 15:34:10|865.26|857.46|866.23|858.43|866.23|858.43|865.26|857.46|29
1654875260000|2022-06-10 15:34:20|866.24|858.44|867.03|859.23|867.03|859.23|866.19|858.39|22
1654875270000|2022-06-10 15:34:30|867.05|859.25|866.44|858.64|867.18|859.38|866.25|858.45|31
1654875280000|2022-06-10 15:34:40|866.5|858.7|867.93|860.13|867.97|860.17|866.5|858.7|24
1654875290000|2022-06-10 15:34:50|867.97|860.17|867.9|860.1|868|860.2|867.69|859.89|13
1654875300000|2022-06-10 15:35:00|867.91|860.11|867.92|860.12|868.08|860.28|867.85|860.05|21
1654875310000|2022-06-10 15:35:10|867.91|860.11|866.29|858.49|867.91|860.11|866.29|858.49|32
1654875320000|2022-06-10 15:35:20|866.28|858.48|866.09|858.29|866.28|858.48|866.05|858.25|13
1654875330000|2022-06-10 15:35:30|866.1|858.3|866.81|859.01|866.99|859.19|866.1|858.3|23
1654875340000|2022-06-10 15:35:40|866.84|859.04|866.22|858.42|867.01|859.21|866.15|858.35|21
1654875350000|2022-06-10 15:35:50|866.24|858.44|866.46|858.66|866.55|858.75|866.24|858.44|15
1654875360000|2022-06-10 15:36:00|866.45|858.65|866.34|858.54|866.76|858.96|866.32|858.52|22
1654875370000|2022-06-10 15:36:10|866.37|858.57|866.35|858.55|866.37|858.57|866.31|858.51|6
1654875380000|2022-06-10 15:36:20|866.34|858.54|865.91|858.11|866.38|858.58|865.45|857.65|12
1654875390000|2022-06-10 15:36:30|865.92|858.12|866.72|858.92|866.75|858.95|865.92|858.12|22
1654875400000|2022-06-10 15:36:40|866.68|858.88|865.47|857.67|866.68|858.88|865.47|857.67|20
1654875410000|2022-06-10 15:36:50|865.57|857.77|866.01|858.21|866.05|858.25|865.45|857.65|18
1654875420000|2022-06-10 15:37:00|865.98|858.18|865.87|858.07|866.05|858.25|865.68|857.88|11
1654875430000|2022-06-10 15:37:10|865.9|858.1|865.82|858.02|865.9|858.1|865.81|858.01|4
1654875440000|2022-06-10 15:37:20|865.71|857.91|865.99|858.19|865.99|858.19|865.37|857.57|20
1654875450000|2022-06-10 15:37:30|866.02|858.22|865.97|858.17|866.17|858.37|865.89|858.09|17
1654875460000|2022-06-10 15:37:40|865.89|858.09|865.34|857.54|865.89|858.09|865.32|857.52|14
1654875470000|2022-06-10 15:37:50|865.32|857.52|864.88|857.08|865.33|857.53|864.75|856.95|11
1654875480000|2022-06-10 15:38:00|864.73|856.93|864.79|856.99|864.8|857|864.72|856.92|4
1654875490000|2022-06-10 15:38:10|864.78|856.98|864.7|856.9|864.92|857.12|864.7|856.9|8
1654875500000|2022-06-10 15:38:20|864.69|856.89|865|857.2|865|857.2|864.69|856.89|5
1654875510000|2022-06-10 15:38:30|865.02|857.22|865.4|857.6|865.97|858.17|865.01|857.21|29
1654875520000|2022-06-10 15:38:40|865.39|857.59|865.21|857.41|865.39|857.59|865.21|857.41|7
1654875530000|2022-06-10 15:38:50|865.2|857.4|865.12|857.32|865.2|857.4|864.95|857.15|10
1654875540000|2022-06-10 15:39:00|865.11|857.31|864.23|856.43|865.11|857.31|863.72|855.92|25
1654875550000|2022-06-10 15:39:10|864.29|856.49|864.26|856.46|864.45|856.65|864.25|856.45|12
1654875560000|2022-06-10 15:39:20|864.25|856.45|865.14|857.34|865.34|857.54|864.25|856.45|23
1654875570000|2022-06-10 15:39:30|865.15|857.35|865.13|857.33|865.36|857.56|865.1|857.3|18
1654875580000|2022-06-10 15:39:40|865.25|857.45|865.36|857.56|865.36|857.56|865.11|857.31|19
1654875590000|2022-06-10 15:39:50|865.37|857.57|865.16|857.36|865.37|857.57|865.16|857.36|9
1654875600000|2022-06-10 15:40:00|865.09|857.29|865.37|857.57|865.38|857.58|865.09|857.29|22
1654875610000|2022-06-10 15:40:10|865.34|857.54|865.05|857.25|865.34|857.54|865.03|857.23|20
1654875620000|2022-06-10 15:40:20|864.67|856.87|864.42|856.62|864.67|856.87|864.41|856.61|14
1654875630000|2022-06-10 15:40:30|864.43|856.63|864.4|856.6|864.44|856.64|864.38|856.58|12
1654875640000|2022-06-10 15:40:40|864.42|856.62|865.41|857.61|865.46|857.66|864.35|856.55|20
1654875650000|2022-06-10 15:40:50|865.45|857.65|866.94|859.14|866.94|859.14|865.43|857.63|16
1654875660000|2022-06-10 15:41:00|867.23|859.43|867.47|859.67|867.47|859.67|866.62|858.82|19
1654875670000|2022-06-10 15:41:10|867.39|859.59|867.14|859.34|867.43|859.63|867.14|859.34|14
1654875680000|2022-06-10 15:41:20|867.21|859.41|867.08|859.28|867.28|859.48|867.08|859.28|8
1654875690000|2022-06-10 15:41:30|866.93|859.13|867.21|859.41|867.45|859.65|866.93|859.13|13
1654875700000|2022-06-10 15:41:40|867.14|859.34|867.67|859.87|867.67|859.87|867.02|859.22|6
1654875710000|2022-06-10 15:41:50|867.72|859.92|867.13|859.33|867.73|859.93|867.02|859.22|24
1654875720000|2022-06-10 15:42:00|867.23|859.43|867.03|859.23|867.23|859.43|866.99|859.19|11
1654875730000|2022-06-10 15:42:10|867.04|859.24|866.69|858.89|867.04|859.24|866.68|858.88|11
1654875740000|2022-06-10 15:42:20|866.91|859.11|866.9|859.1|867|859.2|866.89|859.09|9
1654875750000|2022-06-10 15:42:30|867.05|859.25|866.92|859.12|867.06|859.26|866.82|859.02|14
1654875760000|2022-06-10 15:42:40|866.91|859.11|866.23|858.43|866.91|859.11|866.15|858.35|18
1654875770000|2022-06-10 15:42:50|866.16|858.36|866.25|858.45|866.25|858.45|866.16|858.36|10
1654875780000|2022-06-10 15:43:00|866.24|858.44|865.43|857.63|866.24|858.44|865.43|857.63|16
1654875790000|2022-06-10 15:43:10|865.2|857.4|865.21|857.41|865.23|857.43|865.14|857.34|14
1654875800000|2022-06-10 15:43:20|864.92|857.12|865.2|857.4|865.2|857.4|864.82|857.02|9
1654875810000|2022-06-10 15:43:30|865.21|857.41|865.66|857.86|865.7|857.9|865.21|857.41|9
1654875820000|2022-06-10 15:43:40|865.67|857.87|865.94|858.14|866.16|858.36|865.67|857.87|10
1654875830000|2022-06-10 15:43:50|865.95|858.15|865.48|857.68|865.95|858.15|865.45|857.65|16
1654875840000|2022-06-10 15:44:00|865.49|857.69|865.68|857.88|865.69|857.89|865.46|857.66|13
1654875850000|2022-06-10 15:44:10|865.48|857.68|866.16|858.36|866.16|858.36|865.43|857.63|12
1654875860000|2022-06-10 15:44:20|866.44|858.64|866.52|858.72|866.69|858.89|866.43|858.63|10
1654875870000|2022-06-10 15:44:30|866.6|858.8|866.29|858.49|866.61|858.81|866.29|858.49|15
1654875880000|2022-06-10 15:44:40|866.31|858.51|866.39|858.59|866.43|858.63|866.29|858.49|11
1654875890000|2022-06-10 15:44:50|866.45|858.65|866.54|858.74|866.75|858.95|866.25|858.45|8
1654875900000|2022-06-10 15:45:00|866.45|858.65|866.68|858.88|866.72|858.92|866.13|858.33|25
1654875910000|2022-06-10 15:45:10|866.69|858.89|866.95|859.15|866.95|859.15|866.41|858.61|19
1654875920000|2022-06-10 15:45:20|867.07|859.27|868.07|860.27|868.13|860.33|867.07|859.27|26
1654875930000|2022-06-10 15:45:30|868.22|860.42|868|860.2|868.25|860.45|867.24|859.44|23
1654875940000|2022-06-10 15:45:40|868.04|860.24|868.61|860.81|868.65|860.85|867.81|860.01|21
1654875950000|2022-06-10 15:45:50|869.15|861.35|870.46|862.66|870.46|862.66|869.15|861.35|27
1654875960000|2022-06-10 15:46:00|870.59|862.79|870.85|863.05|870.85|863.05|870.52|862.72|25
1654875970000|2022-06-10 15:46:10|871.05|863.25|870.65|862.85|871.15|863.35|870.35|862.55|13
1654875980000|2022-06-10 15:46:20|870.66|862.86|870.58|862.78|870.74|862.94|870.47|862.67|13
1654875990000|2022-06-10 15:46:30|870.51|862.71|870.69|862.89|870.75|862.95|870.51|862.71|10
1654876000000|2022-06-10 15:46:40|870.68|862.88|870.21|862.41|870.74|862.94|870.17|862.37|8
1654876010000|2022-06-10 15:46:50|870.2|862.4|870.05|862.25|870.33|862.53|869.9|862.1|15
1654876020000|2022-06-10 15:47:00|869.77|861.97|869.86|862.06|869.88|862.08|869.31|861.51|22
1654876030000|2022-06-10 15:47:10|869.78|861.98|869.43|861.63|869.8|862|869.23|861.43|11
1654876040000|2022-06-10 15:47:20|869.44|861.64|869.4|861.6|869.67|861.87|869.39|861.59|8
1654876050000|2022-06-10 15:47:30|869.39|861.59|869.3|861.5|869.43|861.63|869.27|861.47|12
1654876060000|2022-06-10 15:47:40|869.29|861.49|869.28|861.48|869.3|861.5|869.28|861.48|4
1654876070000|2022-06-10 15:47:50|869.26|861.46|868.82|861.02|869.28|861.48|868.72|860.92|9
1654876080000|2022-06-10 15:48:00|869.05|861.25|869.09|861.29|869.14|861.34|869|861.2|9
1654876090000|2022-06-10 15:48:10|869.1|861.3|869.07|861.27|869.16|861.36|869.07|861.27|5
1654876100000|2022-06-10 15:48:20|869.13|861.33|869|861.2|869.15|861.35|869|861.2|6
1654876110000|2022-06-10 15:48:30|868.99|861.19|868.73|860.93|868.99|861.19|868.44|860.64|25
1654876120000|2022-06-10 15:48:40|868.76|860.96|868.86|861.06|868.91|861.11|868.76|860.96|6
1654876130000|2022-06-10 15:48:50|868.92|861.12|868.85|861.05|868.97|861.17|868.85|861.05|4
1654876140000|2022-06-10 15:49:00|868.81|861.01|868.57|860.77|868.81|861.01|868.57|860.77|8
1654876150000|2022-06-10 15:49:10|868.48|860.68|868.4|860.6|868.53|860.73|868.39|860.59|6
1654876160000|2022-06-10 15:49:20|868.39|860.59|868.01|860.21|868.39|860.59|868|860.2|13
1654876170000|2022-06-10 15:49:30|868.03|860.23|867.7|859.9|868.03|860.23|867.7|859.9|11
1654876180000|2022-06-10 15:49:40|867.72|859.92|866.03|858.23|867.72|859.92|866.03|858.23|25
1654876190000|2022-06-10 15:49:50|866.06|858.26|865.63|857.83|866.06|858.26|865.51|857.71|24
1654876200000|2022-06-10 15:50:00|865.51|857.71|865.96|858.16|865.96|858.16|865.51|857.71|20
1654876210000|2022-06-10 15:50:10|865.74|857.94|865.43|857.63|865.74|857.94|865.21|857.41|15
1654876220000|2022-06-10 15:50:20|865.4|857.6|865.4|857.6|865.4|857.6|865.36|857.56|8
1654876230000|2022-06-10 15:50:30|865.37|857.57|866.67|858.87|866.67|858.87|865.37|857.57|23
1654876240000|2022-06-10 15:50:40|866.69|858.89|866.39|858.59|866.69|858.89|866.3|858.5|14
1654876250000|2022-06-10 15:50:50|866.4|858.6|866.52|858.72|866.52|858.72|866.4|858.6|8
1654876260000|2022-06-10 15:51:00|866.45|858.65|867.39|859.59|867.39|859.59|866.4|858.6|18
1654876270000|2022-06-10 15:51:10|867.41|859.61|866.34|858.54|867.41|859.61|866.25|858.45|25
1654876280000|2022-06-10 15:51:20|866.24|858.44|866.33|858.53|866.37|858.57|866.15|858.35|16
1654876290000|2022-06-10 15:51:30|866.29|858.49|866.66|858.86|866.66|858.86|866.29|858.49|10
1654876300000|2022-06-10 15:51:40|866.68|858.88|866.84|859.04|866.91|859.11|866.68|858.88|11
1654876310000|2022-06-10 15:51:50|866.85|859.05|868.03|860.23|868.03|860.23|866.85|859.05|18
1654876320000|2022-06-10 15:52:00|868.02|860.22|867.82|860.02|868.02|860.22|867.39|859.59|16
1654876330000|2022-06-10 15:52:10|867.83|860.03|867.36|859.56|867.83|860.03|867.22|859.42|21
1654876340000|2022-06-10 15:52:20|867.38|859.58|867.27|859.47|867.38|859.58|867.24|859.44|13
1654876350000|2022-06-10 15:52:30|867.32|859.52|867.27|859.47|867.32|859.52|867.27|859.47|2
1654876360000|2022-06-10 15:52:40|867.25|859.45|866.24|858.44|867.25|859.45|866.08|858.28|19
1654876370000|2022-06-10 15:52:50|866.25|858.45|866|858.2|866.26|858.46|865.95|858.15|9
1654876380000|2022-06-10 15:53:00|866.17|858.37|865.82|858.02|866.18|858.38|865.82|858.02|8
1654876390000|2022-06-10 15:53:10|865.93|858.13|865.94|858.14|866.21|858.41|865.88|858.08|15
1654876400000|2022-06-10 15:53:20|865.89|858.09|865.94|858.14|866.02|858.22|865.81|858.01|21
1654876410000|2022-06-10 15:53:30|865.95|858.15|865.83|858.03|865.95|858.15|865.78|857.98|13
1654876420000|2022-06-10 15:53:40|865.81|858.01|865.49|857.69|865.82|858.02|865.16|857.36|15
1654876430000|2022-06-10 15:53:50|865.34|857.54|865.33|857.53|865.34|857.54|865.17|857.37|4
1654876440000|2022-06-10 15:54:00|865.11|857.31|864.52|856.72|865.11|857.31|864.52|856.72|18
1654876450000|2022-06-10 15:54:10|865|857.2|864.78|856.98|865|857.2|864.72|856.92|10
1654876460000|2022-06-10 15:54:20|864.75|856.95|864.91|857.11|865.07|857.27|864.75|856.95|5
1654876470000|2022-06-10 15:54:30|864.93|857.13|865.7|857.9|865.7|857.9|864.93|857.13|11
1654876480000|2022-06-10 15:54:40|865.67|857.87|865.53|857.73|865.67|857.87|865.34|857.54|5
1654876490000|2022-06-10 15:54:50|865.52|857.72|865.91|858.11|865.91|858.11|865.52|857.72|6
1654876500000|2022-06-10 15:55:00|865.96|858.16|865.88|858.08|865.97|858.17|865.48|857.68|19
1654876510000|2022-06-10 15:55:10|865.89|858.09|866.11|858.31|866.12|858.32|865.68|857.88|21
1654876520000|2022-06-10 15:55:20|866.15|858.35|866.5|858.7|866.5|858.7|866.15|858.35|5
1654876530000|2022-06-10 15:55:30|866.43|858.63|866.49|858.69|866.7|858.9|866.43|858.63|6
1654876540000|2022-06-10 15:55:40|866.4|858.6|866.61|858.81|866.61|858.81|866.4|858.6|5
1654876550000|2022-06-10 15:55:50|866.58|858.78|866.4|858.6|866.59|858.79|866.31|858.51|12
1654876560000|2022-06-10 15:56:00|866.45|858.65|866.35|858.55|866.45|858.65|866.33|858.53|13
1654876570000|2022-06-10 15:56:10|866.36|858.56|866.12|858.32|866.36|858.56|865.88|858.08|12
1654876580000|2022-06-10 15:56:20|866.13|858.33|866.5|858.7|866.5|858.7|865.91|858.11|11
1654876590000|2022-06-10 15:56:30|866.48|858.68|866.31|858.51|866.48|858.68|866.24|858.44|11
1654876600000|2022-06-10 15:56:40|866.33|858.53|866.32|858.52|866.34|858.54|866.32|858.52|5
1654876610000|2022-06-10 15:56:50|866.24|858.44|866.78|858.98|866.78|858.98|866.24|858.44|13
1654876620000|2022-06-10 15:57:00|866.77|858.97|866.43|858.63|866.81|859.01|866.42|858.62|15
1654876630000|2022-06-10 15:57:10|866.42|858.62|866.62|858.82|866.62|858.82|866.27|858.47|14
1654876640000|2022-06-10 15:57:20|866.63|858.83|866.42|858.62|866.79|858.99|866.42|858.62|9
1654876650000|2022-06-10 15:57:30|866.83|859.03|866.26|858.46|866.83|859.03|866.2|858.4|13
1654876660000|2022-06-10 15:57:40|866.27|858.47|866.58|858.78|866.58|858.78|866.26|858.46|17
1654876670000|2022-06-10 15:57:50|866.57|858.77|866.71|858.91|866.73|858.93|866.56|858.76|11
1654876680000|2022-06-10 15:58:00|866.7|858.9|866.33|858.53|866.71|858.91|866.33|858.53|13
1654876690000|2022-06-10 15:58:10|866.44|858.64|865.93|858.13|866.64|858.84|865.78|857.98|17
1654876700000|2022-06-10 15:58:20|865.91|858.11|865.76|857.96|865.91|858.11|865.6|857.8|3
1654876710000|2022-06-10 15:58:30|865.94|858.14|865.23|857.43|866.02|858.22|865.23|857.43|23
1654876720000|2022-06-10 15:58:40|865.32|857.52|865.44|857.64|865.44|857.64|865.28|857.48|14
1654876730000|2022-06-10 15:58:50|865.43|857.63|865.39|857.59|865.44|857.64|865.29|857.49|8
1654876740000|2022-06-10 15:59:00|865.67|857.87|865.42|857.62|865.89|858.09|865.08|857.28|22
1654876750000|2022-06-10 15:59:10|865.43|857.63|865.74|857.94|865.9|858.1|865.41|857.61|14
1654876760000|2022-06-10 15:59:20|865.86|858.06|865.9|858.1|865.91|858.11|865.86|858.06|6
1654876770000|2022-06-10 15:59:30|865.88|858.08|865.86|858.06|865.91|858.11|865.86|858.06|9
1654876790000|2022-06-10 15:59:50|865.65|857.85|865.41|857.61|865.65|857.85|865.38|857.58|14
1654876800000|2022-06-10 16:00:00|865.42|857.62|864.4|856.6|865.42|857.62|864.4|856.6|6
1654876810000|2022-06-10 16:00:10|864.45|856.65|864.45|856.65|864.45|856.65|864.45|856.65|1
1654876820000|2022-06-10 16:00:20|864.55|856.75|864.55|856.75|864.64|856.84|864.55|856.75|7
1654876830000|2022-06-10 16:00:30|864.9|857.1|865.41|857.61|865.41|857.61|864.45|856.65|15
1654876840000|2022-06-10 16:00:40|865.44|857.64|865.38|857.58|865.45|857.65|865.38|857.58|4
1654876850000|2022-06-10 16:00:50|865.35|857.55|865.49|857.69|865.49|857.69|864.98|857.18|12
1654876860000|2022-06-10 16:01:00|865.01|857.21|864.37|856.57|865.27|857.47|864.35|856.55|25
1654876870000|2022-06-10 16:01:10|864.38|856.58|864.38|856.58|864.4|856.6|864.36|856.56|10
1654876880000|2022-06-10 16:01:20|864.37|856.57|863.53|855.73|864.37|856.57|863.5|855.7|26
1654876890000|2022-06-10 16:01:30|863.43|855.63|863.43|855.63|863.43|855.63|863.43|855.63|1
1654876900000|2022-06-10 16:01:40|863.42|855.62|862.13|854.33|863.42|855.62|862.13|854.33|22
1654876910000|2022-06-10 16:01:50|862.2|854.4|862.2|854.4|862.26|854.46|861.95|854.15|18
1654876920000|2022-06-10 16:02:00|862.23|854.43|862.67|854.87|862.74|854.94|862.23|854.43|20
1654876930000|2022-06-10 16:02:10|862.61|854.81|862.45|854.65|862.67|854.87|862.45|854.65|15
1654876940000|2022-06-10 16:02:20|862.37|854.57|862.37|854.57|862.54|854.74|862.36|854.56|5
1654876950000|2022-06-10 16:02:30|862.36|854.56|862.47|854.67|862.54|854.74|862.34|854.54|16
1654876960000|2022-06-10 16:02:40|862.48|854.68|863.09|855.29|863.09|855.29|862.45|854.65|18
1654876970000|2022-06-10 16:02:50|863.23|855.43|863.89|856.09|863.97|856.17|862.97|855.17|26
1654876980000|2022-06-10 16:03:00|863.99|856.19|864.13|856.33|864.16|856.36|863.9|856.1|25
1654876990000|2022-06-10 16:03:10|864.14|856.34|865.11|857.31|865.25|857.45|864.14|856.34|20
1654877000000|2022-06-10 16:03:20|865.13|857.33|865.24|857.44|866.13|858.33|865.13|857.33|21
1654877010000|2022-06-10 16:03:30|865.38|857.58|864.64|856.84|865.39|857.59|864.64|856.84|20
1654877020000|2022-06-10 16:03:40|864.63|856.83|863.45|855.65|864.91|857.11|863.43|855.63|21
1654877030000|2022-06-10 16:03:50|863.48|855.68|863.87|856.07|863.91|856.11|863.48|855.68|15
1654877040000|2022-06-10 16:04:00|863.9|856.1|863.99|856.19|864.07|856.27|863.87|856.07|12
1654877050000|2022-06-10 16:04:10|863.63|855.83|862.3|854.5|863.63|855.83|862.25|854.45|29
1654877060000|2022-06-10 16:04:20|862.22|854.42|862.19|854.39|862.29|854.49|862.12|854.32|18
1654877070000|2022-06-10 16:04:30|862.18|854.38|861.37|853.57|862.21|854.41|861.32|853.52|23
1654877080000|2022-06-10 16:04:40|861.36|853.56|861.21|853.41|861.36|853.56|861.21|853.41|10
1654877090000|2022-06-10 16:04:50|861.2|853.4|860.2|852.4|861.21|853.41|860.2|852.4|21
1654877100000|2022-06-10 16:05:00|860.17|852.37|860.09|852.29|860.17|852.37|859.98|852.18|14
1654877110000|2022-06-10 16:05:10|860.1|852.3|861.03|853.23|861.18|853.38|860.07|852.27|13
1654877120000|2022-06-10 16:05:20|861.01|853.21|861.32|853.52|861.34|853.54|861.01|853.21|21
1654877130000|2022-06-10 16:05:30|861.36|853.56|861.32|853.52|861.4|853.6|861.04|853.24|23
1654877140000|2022-06-10 16:05:40|861.35|853.55|862.13|854.33|862.13|854.33|861.19|853.39|13
1654877150000|2022-06-10 16:05:50|862.15|854.35|862.53|854.73|862.76|854.96|862.04|854.24|23
1654877160000|2022-06-10 16:06:00|862.52|854.72|860.58|852.78|862.52|854.72|860.57|852.77|18
1654877170000|2022-06-10 16:06:10|860.68|852.88|861.71|853.91|861.87|854.07|860.68|852.88|18
1654877180000|2022-06-10 16:06:20|861.75|853.95|862.03|854.23|862.09|854.29|861.75|853.95|19
1654877190000|2022-06-10 16:06:30|862.59|854.79|863.01|855.21|863.01|855.21|862.59|854.79|22
1654877200000|2022-06-10 16:06:40|862.93|855.13|862.21|854.41|862.93|855.13|862.21|854.41|29
1654877210000|2022-06-10 16:06:50|862.14|854.34|861.78|853.98|862.23|854.43|861.78|853.98|10
1654877220000|2022-06-10 16:07:00|861.82|854.02|862.12|854.32|862.12|854.32|861.82|854.02|12
1654877230000|2022-06-10 16:07:10|862.13|854.33|862.43|854.63|863.03|855.23|862.13|854.33|25
1654877240000|2022-06-10 16:07:20|862.42|854.62|861.47|853.67|862.42|854.62|861.29|853.49|26
1654877250000|2022-06-10 16:07:30|861.46|853.66|862.21|854.41|862.21|854.41|861.46|853.66|22
1654877260000|2022-06-10 16:07:40|862.2|854.4|862.35|854.55|862.59|854.79|862.2|854.4|13
1654877270000|2022-06-10 16:07:50|862.31|854.51|861.3|853.5|862.31|854.51|860.96|853.16|23
1654877280000|2022-06-10 16:08:00|861.25|853.45|860.37|852.57|861.26|853.46|860.37|852.57|18
1654877290000|2022-06-10 16:08:10|860.36|852.56|860.4|852.6|860.48|852.68|860.31|852.51|10
1654877300000|2022-06-10 16:08:20|860.43|852.63|859.1|851.3|860.43|852.63|859.1|851.3|20
1654877310000|2022-06-10 16:08:30|859.09|851.29|858.71|850.91|859.1|851.3|858.69|850.89|16
1654877320000|2022-06-10 16:08:40|858.69|850.89|859.04|851.24|859.21|851.41|858.69|850.89|16
1654877330000|2022-06-10 16:08:50|858.98|851.18|858.96|851.16|858.98|851.18|858.94|851.14|5
1654877340000|2022-06-10 16:09:00|859.02|851.22|858.57|850.77|859.03|851.23|858.57|850.77|15
1654877350000|2022-06-10 16:09:10|858.53|850.73|858.44|850.64|858.53|850.73|858.41|850.61|14
1654877360000|2022-06-10 16:09:20|858.46|850.66|858.44|850.64|858.46|850.66|858.44|850.64|2
1654877370000|2022-06-10 16:09:30|858.29|850.49|858.29|850.49|858.34|850.54|858.27|850.47|7
1654877380000|2022-06-10 16:09:40|858.27|850.47|857.72|849.92|858.28|850.48|857.71|849.91|12
1654877390000|2022-06-10 16:09:50|857.73|849.93|857.33|849.53|857.73|849.93|856.88|849.08|20
1654877400000|2022-06-10 16:10:00|857.34|849.54|857.04|849.24|857.38|849.58|857.04|849.24|15
1654877410000|2022-06-10 16:10:10|857.03|849.23|856.47|848.67|857.03|849.23|856.46|848.66|13
1654877420000|2022-06-10 16:10:20|856.48|848.68|856.4|848.6|856.49|848.69|856.36|848.56|8
1654877430000|2022-06-10 16:10:30|856.41|848.61|856.77|848.97|856.77|848.97|856.41|848.61|13
1654877440000|2022-06-10 16:10:40|856.85|849.05|857.4|849.6|857.44|849.64|856.85|849.05|16
1654877450000|2022-06-10 16:10:50|857.41|849.61|857.44|849.64|857.46|849.66|857.39|849.59|8
1654877460000|2022-06-10 16:11:00|857.29|849.49|857.37|849.57|857.42|849.62|857.28|849.48|7
1654877470000|2022-06-10 16:11:10|857.23|849.43|857.72|849.92|857.77|849.97|857.23|849.43|10
1654877480000|2022-06-10 16:11:20|857.76|849.96|857.38|849.58|857.76|849.96|857.38|849.58|14
1654877490000|2022-06-10 16:11:30|857.36|849.56|857.23|849.43|857.38|849.58|857.23|849.43|9
1654877500000|2022-06-10 16:11:40|857.22|849.42|856.06|848.26|857.22|849.42|855.97|848.17|19
1654877510000|2022-06-10 16:11:50|856.01|848.21|855.51|847.71|856.01|848.21|855.18|847.38|22
1654877520000|2022-06-10 16:12:00|855.52|847.72|855.81|848.01|855.88|848.08|855.16|847.36|30
1654877530000|2022-06-10 16:12:10|855.8|848|856.33|848.53|856.37|848.57|855.73|847.93|29
1654877540000|2022-06-10 16:12:20|856.36|848.56|855.36|847.56|856.36|848.56|855.35|847.55|15
1654877550000|2022-06-10 16:12:30|855.41|847.61|855.47|847.67|856.28|848.48|855.39|847.59|20
1654877560000|2022-06-10 16:12:40|855.44|847.64|854.42|846.62|855.44|847.64|854.31|846.51|11
1654877570000|2022-06-10 16:12:50|854.43|846.63|853.64|845.84|854.9|847.1|853.64|845.84|25
1654877580000|2022-06-10 16:13:00|853.63|845.83|853.34|845.54|853.63|845.83|853.34|845.54|9
1654877590000|2022-06-10 16:13:10|853.37|845.57|854.24|846.44|854.31|846.51|853.37|845.57|19
1654877600000|2022-06-10 16:13:20|854.36|846.56|854.32|846.52|854.85|847.05|854.28|846.48|27
1654877610000|2022-06-10 16:13:30|854.33|846.53|854.18|846.38|854.49|846.69|854.15|846.35|19
1654877620000|2022-06-10 16:13:40|854.17|846.37|853.68|845.88|854.17|846.37|853.53|845.73|12
1654877630000|2022-06-10 16:13:50|853.59|845.79|853.95|846.15|853.95|846.15|853.59|845.79|8
1654877640000|2022-06-10 16:14:00|853.86|846.06|853.94|846.14|853.94|846.14|853.66|845.86|8
1654877650000|2022-06-10 16:14:10|853.95|846.15|854.12|846.32|854.8|847|853.95|846.15|11
1654877660000|2022-06-10 16:14:20|854.16|846.36|854.37|846.57|854.96|847.16|854.16|846.36|12
1654877670000|2022-06-10 16:14:30|854.36|846.56|853.97|846.17|854.47|846.67|853.97|846.17|20
1654877680000|2022-06-10 16:14:40|853.96|846.16|853.87|846.07|854.04|846.24|853.87|846.07|5
1654877690000|2022-06-10 16:14:50|853.85|846.05|853.31|845.51|853.85|846.05|853.31|845.51|11
1654877700000|2022-06-10 16:15:00|853.28|845.48|852.78|844.98|853.28|845.48|852.68|844.88|14
1654877710000|2022-06-10 16:15:10|852.95|845.15|855.08|847.28|855.08|847.28|852.95|845.15|29
1654877720000|2022-06-10 16:15:20|855.13|847.33|855.31|847.51|855.31|847.51|854.82|847.02|13
1654877730000|2022-06-10 16:15:30|855.42|847.62|855.4|847.6|856.42|848.62|855.4|847.6|21
1654877740000|2022-06-10 16:15:40|855.38|847.58|855.37|847.57|855.48|847.68|855.27|847.47|18
1654877750000|2022-06-10 16:15:50|855.38|847.58|854.55|846.75|855.39|847.59|854.55|846.75|13
1654877760000|2022-06-10 16:16:00|854.56|846.76|854.33|846.53|854.56|846.76|854.33|846.53|12
1654877770000|2022-06-10 16:16:10|854.57|846.77|855.37|847.57|855.37|847.57|854.57|846.77|19
1654877780000|2022-06-10 16:16:20|855.17|847.37|855.23|847.43|855.36|847.56|855.1|847.3|14
1654877790000|2022-06-10 16:16:30|855.19|847.39|855.46|847.66|855.46|847.66|855.19|847.39|17
1654877800000|2022-06-10 16:16:40|855.62|847.82|855.79|847.99|856.04|848.24|855.56|847.76|8
1654877810000|2022-06-10 16:16:50|855.94|848.14|855.52|847.72|855.94|848.14|855.46|847.66|9
1654877820000|2022-06-10 16:17:00|855.54|847.74|855.32|847.52|855.59|847.79|855.29|847.49|18
1654877830000|2022-06-10 16:17:10|855.3|847.5|855.58|847.78|855.58|847.78|855.26|847.46|17
1654877840000|2022-06-10 16:17:20|855.56|847.76|856.06|848.26|856.06|848.26|855.29|847.49|25
1654877850000|2022-06-10 16:17:30|855.92|848.12|855.4|847.6|856.06|848.26|855.34|847.54|9
1654877860000|2022-06-10 16:17:40|855.44|847.64|855.34|847.54|855.44|847.64|855.28|847.48|15
1654877870000|2022-06-10 16:17:50|855.46|847.66|855.32|847.52|855.46|847.66|855.29|847.49|11
1654877880000|2022-06-10 16:18:00|855.33|847.53|855.45|847.65|855.45|847.65|855.33|847.53|6
1654877890000|2022-06-10 16:18:10|855.5|847.7|855.52|847.72|855.68|847.88|855.42|847.62|5
1654877900000|2022-06-10 16:18:20|855.53|847.73|855.56|847.76|855.63|847.83|855.53|847.73|4
1654877910000|2022-06-10 16:18:30|855.77|847.97|856.27|848.47|856.27|848.47|855.77|847.97|4
1654877920000|2022-06-10 16:18:40|856.09|848.29|856.3|848.5|856.3|848.5|856.09|848.29|2
1654877930000|2022-06-10 16:18:50|856.27|848.47|855.41|847.61|856.33|848.53|855.38|847.58|12
1654877940000|2022-06-10 16:19:00|855.47|847.67|855.39|847.59|855.47|847.67|855.34|847.54|11
1654877950000|2022-06-10 16:19:10|855.1|847.3|854.41|846.61|855.1|847.3|854.31|846.51|8
1654877960000|2022-06-10 16:19:20|854.39|846.59|854.36|846.56|854.39|846.59|854.26|846.46|14
1654877970000|2022-06-10 16:19:30|854.37|846.57|854.47|846.67|854.47|846.67|854.26|846.46|17
1654877980000|2022-06-10 16:19:40|854.39|846.59|855.07|847.27|855.07|847.27|854.31|846.51|16
1654877990000|2022-06-10 16:19:50|855.34|847.54|855.22|847.42|855.38|847.58|855.22|847.42|6
1654878000000|2022-06-10 16:20:00|855.23|847.43|857.12|849.32|857.32|849.52|855.23|847.43|35
1654878010000|2022-06-10 16:20:10|857.26|849.46|858.81|851.01|858.89|851.09|857.26|849.46|22
1654878020000|2022-06-10 16:20:20|858.84|851.04|858.52|850.72|859.37|851.57|858.36|850.56|18
1654878030000|2022-06-10 16:20:30|858.53|850.73|859.08|851.28|859.33|851.53|858.39|850.59|18
1654878040000|2022-06-10 16:20:40|859.09|851.29|859.79|851.99|859.79|851.99|859.09|851.29|25
1654878050000|2022-06-10 16:20:50|859.71|851.91|859.38|851.58|859.71|851.91|859.36|851.56|16
1654878060000|2022-06-10 16:21:00|859.37|851.57|859.25|851.45|859.64|851.84|859.25|851.45|19
1654878070000|2022-06-10 16:21:10|859.26|851.46|859.45|851.65|859.49|851.69|859.15|851.35|16
1654878080000|2022-06-10 16:21:20|859.41|851.61|859.67|851.87|859.68|851.88|859.36|851.56|23
1654878090000|2022-06-10 16:21:30|859.66|851.86|859.81|852.01|859.81|852.01|859.58|851.78|9
1654878100000|2022-06-10 16:21:40|859.85|852.05|860.06|852.26|860.06|852.26|859.85|852.05|11
1654878110000|2022-06-10 16:21:50|860.07|852.27|858.26|850.46|860.13|852.33|858.26|850.46|21
1654878120000|2022-06-10 16:22:00|858.44|850.64|858.12|850.32|858.45|850.65|858.12|850.32|11
1654878130000|2022-06-10 16:22:10|858.13|850.33|858.53|850.73|858.6|850.8|858.13|850.33|13
1654878140000|2022-06-10 16:22:20|858.49|850.69|858.35|850.55|858.72|850.92|858.28|850.48|16
1654878150000|2022-06-10 16:22:30|858.46|850.66|858.67|850.87|858.67|850.87|858.34|850.54|14
1654878160000|2022-06-10 16:22:40|858.58|850.78|858.42|850.62|858.65|850.85|858.42|850.62|8
1654878170000|2022-06-10 16:22:50|858.46|850.66|858.61|850.81|858.61|850.81|858.37|850.57|7
1654878180000|2022-06-10 16:23:00|858.44|850.64|858.81|851.01|858.94|851.14|858.42|850.62|16
1654878190000|2022-06-10 16:23:10|858.8|851|859.64|851.84|859.64|851.84|858.8|851|17
1654878200000|2022-06-10 16:23:20|859.68|851.88|859.41|851.61|859.87|852.07|859.17|851.37|16
1654878210000|2022-06-10 16:23:30|859.31|851.51|859.26|851.46|859.38|851.58|859.26|851.46|6
1654878220000|2022-06-10 16:23:40|859.25|851.45|859.35|851.55|859.39|851.59|859.25|851.45|13
1654878230000|2022-06-10 16:23:50|859.36|851.56|858.86|851.06|859.36|851.56|858.77|850.97|7
1654878240000|2022-06-10 16:24:00|858.87|851.07|857.44|849.64|858.95|851.15|857.44|849.64|23
1654878250000|2022-06-10 16:24:10|857.45|849.65|857.59|849.79|857.81|850.01|857.45|849.65|11
1654878260000|2022-06-10 16:24:20|857.58|849.78|856.45|848.65|857.58|849.78|856.43|848.63|23
1654878270000|2022-06-10 16:24:30|856.46|848.66|856.58|848.78|856.58|848.78|856.4|848.6|16
1654878280000|2022-06-10 16:24:40|856.28|848.48|856.11|848.31|856.32|848.52|856.1|848.3|15
1654878290000|2022-06-10 16:24:50|856.1|848.3|855.63|847.83|856.1|848.3|855.63|847.83|25
1654878300000|2022-06-10 16:25:00|855.62|847.82|855.6|847.8|856.04|848.24|855.42|847.62|20
1654878310000|2022-06-10 16:25:10|855.62|847.82|854.83|847.03|855.62|847.82|854.56|846.76|26
1654878320000|2022-06-10 16:25:20|854.84|847.04|854.53|846.73|854.84|847.04|854.52|846.72|15
1654878330000|2022-06-10 16:25:30|854.52|846.72|853.74|845.94|854.59|846.79|853.74|845.94|21
1654878340000|2022-06-10 16:25:40|853.91|846.11|853.61|845.81|854.16|846.36|853.61|845.81|16
1654878350000|2022-06-10 16:25:50|853.6|845.8|853.36|845.56|853.6|845.8|853.36|845.56|15
1654878360000|2022-06-10 16:26:00|853.37|845.57|852.7|844.9|853.43|845.63|852.7|844.9|19
1654878370000|2022-06-10 16:26:10|852.69|844.89|851.87|844.07|852.69|844.89|851.87|844.07|21
1654878380000|2022-06-10 16:26:20|851.86|844.06|851.53|843.73|851.86|844.06|851.53|843.73|10
1654878390000|2022-06-10 16:26:30|851.54|843.74|851.47|843.67|851.54|843.74|851.45|843.65|13
1654878400000|2022-06-10 16:26:40|851.49|843.69|852.13|844.33|852.3|844.5|851.28|843.48|23
1654878410000|2022-06-10 16:26:50|852.12|844.32|852.33|844.53|852.7|844.9|852.12|844.32|18
1654878420000|2022-06-10 16:27:00|852.3|844.5|851.58|843.78|852.31|844.51|851.58|843.78|16
1654878430000|2022-06-10 16:27:10|851.6|843.8|850.35|842.55|851.6|843.8|850.33|842.53|23
1654878440000|2022-06-10 16:27:20|850.33|842.53|849.74|841.94|850.34|842.54|849.74|841.94|18
1654878450000|2022-06-10 16:27:30|849.75|841.95|849.44|841.64|849.77|841.97|849.39|841.59|20
1654878460000|2022-06-10 16:27:40|849.49|841.69|849.47|841.67|849.51|841.71|849.47|841.67|10
1654878470000|2022-06-10 16:27:50|849.45|841.65|849.31|841.51|849.45|841.65|849.31|841.51|8
1654878480000|2022-06-10 16:28:00|849.29|841.49|846.89|839.09|849.37|841.57|846.89|839.09|24
1654878490000|2022-06-10 16:28:10|846.86|839.06|845.11|837.31|846.86|839.06|844.97|837.17|29
1654878500000|2022-06-10 16:28:20|845.19|837.39|843.6|835.8|845.41|837.61|843.47|835.67|29
1654878510000|2022-06-10 16:28:30|842.28|834.48|840.56|832.76|842.71|834.91|840.24|832.44|35
1654878520000|2022-06-10 16:28:40|840.57|832.77|835.44|827.64|841.12|833.32|835.44|827.64|36
1654878530000|2022-06-10 16:28:50|835.42|827.62|834.76|826.96|835.89|828.09|834.73|826.93|35
1654878540000|2022-06-10 16:29:00|834.72|826.92|831.14|823.34|834.72|826.92|831.08|823.28|32
1654878550000|2022-06-10 16:29:10|831.18|823.38|833.35|825.55|833.35|825.55|831.18|823.38|31
1654878560000|2022-06-10 16:29:20|833.3|825.5|832.82|825.02|835.36|827.56|832.58|824.78|34
1654878570000|2022-06-10 16:29:30|832.78|824.98|835.29|827.49|835.71|827.91|832.46|824.66|37
1654878580000|2022-06-10 16:29:40|835.22|827.42|834.96|827.16|835.31|827.51|834.47|826.67|30
1654878590000|2022-06-10 16:29:50|835|827.2|836.58|828.78|836.58|828.78|834.7|826.9|34
1654878600000|2022-06-10 16:30:00|836.86|829.06|836.92|829.12|837.02|829.22|834.58|826.78|38
1654878610000|2022-06-10 16:30:10|836.75|828.95|838.69|830.89|838.8|831|836.56|828.76|35
1654878620000|2022-06-10 16:30:20|838.77|830.97|840.34|832.54|840.79|832.99|838.4|830.6|38
1654878630000|2022-06-10 16:30:30|840.38|832.58|840.81|833.01|842.01|834.21|840.2|832.4|38
1654878640000|2022-06-10 16:30:40|840.82|833.02|842.83|835.03|843.34|835.54|840.82|833.02|34
1654878650000|2022-06-10 16:30:50|842.82|835.02|842.82|835.02|842.9|835.1|841.85|834.05|34
1654878660000|2022-06-10 16:31:00|842.67|834.87|841.31|833.51|842.73|834.93|840.7|832.9|35
1654878670000|2022-06-10 16:31:10|841.36|833.56|841.73|833.93|841.78|833.98|840.3|832.5|35
1654878680000|2022-06-10 16:31:20|841.67|833.87|841.97|834.17|841.97|834.17|841.25|833.45|31
1654878690000|2022-06-10 16:31:30|841.86|834.06|845.17|837.37|845.36|837.56|841.74|833.94|28
1654878700000|2022-06-10 16:31:40|845.19|837.39|845.23|837.43|845.41|837.61|844.65|836.85|33
1654878710000|2022-06-10 16:31:50|845.25|837.45|845.65|837.85|845.65|837.85|845.11|837.31|26
1654878720000|2022-06-10 16:32:00|845.59|837.79|845.84|838.04|846.32|838.52|845.25|837.45|33
1654878730000|2022-06-10 16:32:10|845.82|838.02|845.16|837.36|846.05|838.25|845.06|837.26|30
1654878740000|2022-06-10 16:32:20|845.2|837.4|844.04|836.24|845.34|837.54|844.04|836.24|33
1654878750000|2022-06-10 16:32:30|844.03|836.23|844.01|836.21|844.12|836.32|843.79|835.99|33
1654878760000|2022-06-10 16:32:40|844.02|836.22|843.12|835.32|844.17|836.37|843.12|835.32|33
1654878770000|2022-06-10 16:32:50|843.08|835.28|841.94|834.14|843.08|835.28|841.93|834.13|34
1654878780000|2022-06-10 16:33:00|841.75|833.95|841.66|833.86|842.01|834.21|841.35|833.55|26
1654878790000|2022-06-10 16:33:10|841.69|833.89|840.96|833.16|842|834.2|840.93|833.13|30
1654878800000|2022-06-10 16:33:20|840.94|833.14|839.38|831.58|840.94|833.14|839.2|831.4|35
1654878810000|2022-06-10 16:33:30|839.37|831.57|840.43|832.63|840.43|832.63|838.54|830.74|33
1654878820000|2022-06-10 16:33:40|840.41|832.61|840.29|832.49|840.77|832.97|839.85|832.05|34
1654878830000|2022-06-10 16:33:50|840.3|832.5|840.44|832.64|840.73|832.93|840.09|832.29|36
1654878840000|2022-06-10 16:34:00|840.27|832.47|838.64|830.84|840.27|832.47|838.53|830.73|22
1654878850000|2022-06-10 16:34:10|839.1|831.3|838.62|830.82|839.45|831.65|838.61|830.81|30
1654878860000|2022-06-10 16:34:20|838.61|830.81|837.4|829.6|838.61|830.81|837.4|829.6|29
1654878870000|2022-06-10 16:34:30|837.41|829.61|836.41|828.61|837.5|829.7|836.12|828.32|36
1654878880000|2022-06-10 16:34:40|836.6|828.8|837.4|829.6|838.65|830.85|836.6|828.8|35
1654878890000|2022-06-10 16:34:50|837.43|829.63|836.11|828.31|837.49|829.69|835.69|827.89|23
1654878900000|2022-06-10 16:35:00|835.44|827.64|836.64|828.84|836.64|828.84|834.37|826.57|35
1654878910000|2022-06-10 16:35:10|836.53|828.73|836.23|828.43|836.92|829.12|836.2|828.4|35
1654878920000|2022-06-10 16:35:20|836.24|828.44|836.84|829.04|836.94|829.14|836.24|828.44|33
1654878930000|2022-06-10 16:35:30|836.85|829.05|838.32|830.52|838.43|830.63|836.84|829.04|30
1654878940000|2022-06-10 16:35:40|838.38|830.58|838.29|830.49|838.63|830.83|837.31|829.51|26
1654878950000|2022-06-10 16:35:50|838.32|830.52|838.69|830.89|838.85|831.05|838.23|830.43|32
1654878960000|2022-06-10 16:36:00|838.42|830.62|837.58|829.78|838.71|830.91|837.11|829.31|27
1654878970000|2022-06-10 16:36:10|837.61|829.81|836.81|829.01|837.61|829.81|835.68|827.88|35
1654878980000|2022-06-10 16:36:20|836.85|829.05|838.26|830.46|838.99|831.19|836.65|828.85|33
1654878990000|2022-06-10 16:36:30|838.12|830.32|838.81|831.01|838.86|831.06|838.12|830.32|29
1654879000000|2022-06-10 16:36:40|838.49|830.69|838.82|831.02|838.9|831.1|837.32|829.52|26
1654879010000|2022-06-10 16:36:50|838.83|831.03|838.62|830.82|838.99|831.19|838.28|830.48|32
1654879020000|2022-06-10 16:37:00|838.66|830.86|838.53|830.73|838.87|831.07|838.42|830.62|27
1654879030000|2022-06-10 16:37:10|838.35|830.55|838|830.2|838.35|830.55|837.46|829.66|24
1654879040000|2022-06-10 16:37:20|837.71|829.91|836.27|828.47|837.73|829.93|836.04|828.24|29
1654879050000|2022-06-10 16:37:30|836.26|828.46|833.32|825.52|836.26|828.46|833.07|825.27|31
1654879060000|2022-06-10 16:37:40|833.17|825.37|834.08|826.28|834.43|826.63|833.17|825.37|25
1654879070000|2022-06-10 16:37:50|833.85|826.05|832.92|825.12|833.85|826.05|832.73|824.93|28
1654879080000|2022-06-10 16:38:00|832.87|825.07|832.15|824.35|832.96|825.16|832.15|824.35|21
1654879090000|2022-06-10 16:38:10|832.07|824.27|833.66|825.86|833.66|825.86|832.07|824.27|30
1654879100000|2022-06-10 16:38:20|833.58|825.78|833.64|825.84|834.9|827.1|833.32|825.52|34
1654879110000|2022-06-10 16:38:30|833.58|825.78|835.02|827.22|835.02|827.22|833.57|825.77|30
1654879120000|2022-06-10 16:38:40|834.91|827.11|833.62|825.82|834.91|827.11|832.62|824.82|35
1654879130000|2022-06-10 16:38:50|833.66|825.86|832.98|825.18|834.14|826.34|832.98|825.18|31
1654879140000|2022-06-10 16:39:00|832.97|825.17|831.43|823.63|832.97|825.17|831.43|823.63|35
1654879150000|2022-06-10 16:39:10|831.47|823.67|831.41|823.61|832.03|824.23|831.41|823.61|22
1654879160000|2022-06-10 16:39:20|831.39|823.59|830.66|822.86|831.41|823.61|830.66|822.86|17
1654879170000|2022-06-10 16:39:30|830.67|822.87|829.14|821.34|831.07|823.27|829.12|821.32|31
1654879180000|2022-06-10 16:39:40|829.08|821.28|828.6|820.8|829.2|821.4|827.57|819.77|29
1654879190000|2022-06-10 16:39:50|828.63|820.83|826.84|819.04|828.91|821.11|826.84|819.04|26
1654879200000|2022-06-10 16:40:00|826.87|819.07|828.13|820.33|828.72|820.92|826.87|819.07|36
1654879210000|2022-06-10 16:40:10|828.11|820.31|828.01|820.21|828.38|820.58|827.64|819.84|31
1654879220000|2022-06-10 16:40:20|828.02|820.22|829.92|822.12|829.92|822.12|827.92|820.12|35
1654879230000|2022-06-10 16:40:30|829.89|822.09|829.75|821.95|830.08|822.28|829.73|821.93|31
1654879240000|2022-06-10 16:40:40|829.22|821.42|828.38|820.58|829.33|821.53|828.35|820.55|36
1654879250000|2022-06-10 16:40:50|828.45|820.65|829.36|821.56|829.36|821.56|828.28|820.48|34
1654879260000|2022-06-10 16:41:00|829.29|821.49|829.14|821.34|829.4|821.6|828.4|820.6|33
1654879270000|2022-06-10 16:41:10|828.92|821.12|829.68|821.88|829.94|822.14|828.92|821.12|33
1654879280000|2022-06-10 16:41:20|829.7|821.9|830.91|823.11|830.93|823.13|829.7|821.9|33
1654879290000|2022-06-10 16:41:30|830.92|823.12|831.9|824.1|832.78|824.98|830.88|823.08|35
1654879300000|2022-06-10 16:41:40|832.69|824.89|834.82|827.02|834.82|827.02|832.68|824.88|36
1654879310000|2022-06-10 16:41:50|834.81|827.01|833.89|826.09|834.81|827.01|833.58|825.78|27
1654879320000|2022-06-10 16:42:00|834.08|826.28|835.65|827.85|835.67|827.87|834.08|826.28|37
1654879330000|2022-06-10 16:42:10|835.69|827.89|836.18|828.38|836.48|828.68|835.69|827.89|34
1654879340000|2022-06-10 16:42:20|836.2|828.4|837.01|829.21|837.33|829.53|836.06|828.26|32
1654879350000|2022-06-10 16:42:30|837.18|829.38|837.47|829.67|837.56|829.76|837.18|829.38|25
1654879360000|2022-06-10 16:42:40|837.5|829.7|837.15|829.35|837.5|829.7|836.44|828.64|19
1654879370000|2022-06-10 16:42:50|837.16|829.36|837.31|829.51|837.59|829.79|836.92|829.12|27
1654879380000|2022-06-10 16:43:00|837.35|829.55|838.01|830.21|838.01|830.21|837.11|829.31|25
1654879390000|2022-06-10 16:43:10|837.86|830.06|837.96|830.16|838.03|830.23|837.58|829.78|25
1654879400000|2022-06-10 16:43:20|837.97|830.17|837.96|830.16|838|830.2|837.59|829.79|23
1654879410000|2022-06-10 16:43:30|837.97|830.17|838.42|830.62|838.42|830.62|837.97|830.17|22
1654879420000|2022-06-10 16:43:40|838.46|830.66|838.29|830.49|838.46|830.66|838.23|830.43|18
1654879430000|2022-06-10 16:43:50|838.26|830.46|838.32|830.52|838.44|830.64|838.26|830.46|18
1654879440000|2022-06-10 16:44:00|838.31|830.51|838.26|830.46|838.41|830.61|838.05|830.25|22
1654879450000|2022-06-10 16:44:10|838.27|830.47|839.01|831.21|839.54|831.74|838.25|830.45|25
1654879460000|2022-06-10 16:44:20|839.02|831.22|839.64|831.84|839.74|831.94|838.88|831.08|19
1654879470000|2022-06-10 16:44:30|839.87|832.07|838.31|830.51|840.14|832.34|838.31|830.51|25
1654879480000|2022-06-10 16:44:40|838.3|830.5|837.51|829.71|838.3|830.5|837.51|829.71|18
1654879490000|2022-06-10 16:44:50|837.52|829.72|836.81|829.01|837.52|829.72|836.26|828.46|20
1654879500000|2022-06-10 16:45:00|836.84|829.04|837.19|829.39|837.28|829.48|836.65|828.85|29
1654879510000|2022-06-10 16:45:10|837.29|829.49|836.6|828.8|837.43|829.63|836.6|828.8|22
1654879520000|2022-06-10 16:45:20|836.55|828.75|836.41|828.61|836.79|828.99|836.41|828.61|25
1654879530000|2022-06-10 16:45:30|835.76|827.96|837.1|829.3|837.1|829.3|835.38|827.58|29
1654879540000|2022-06-10 16:45:40|837.13|829.33|838.22|830.42|838.22|830.42|837.13|829.33|27
1654879550000|2022-06-10 16:45:50|838.23|830.43|837.99|830.19|838.23|830.43|837.98|830.18|14
1654879560000|2022-06-10 16:46:00|838.2|830.4|837.64|829.84|838.2|830.4|837.64|829.84|12
1654879570000|2022-06-10 16:46:10|837.65|829.85|836.97|829.17|838.11|830.31|836.91|829.11|22
1654879580000|2022-06-10 16:46:20|836.95|829.15|837.38|829.58|837.38|829.58|836.35|828.55|26
1654879590000|2022-06-10 16:46:30|837.36|829.56|836.86|829.06|837.36|829.56|836.6|828.8|19
1654879600000|2022-06-10 16:46:40|836.87|829.07|835.82|828.02|837.02|829.22|835.82|828.02|25
1654879610000|2022-06-10 16:46:50|835.81|828.01|834.88|827.08|835.81|828.01|834.88|827.08|18
1654879620000|2022-06-10 16:47:00|834.85|827.05|835.84|828.04|835.84|828.04|834.75|826.95|26
1654879630000|2022-06-10 16:47:10|835.85|828.05|835.25|827.45|835.93|828.13|835.1|827.3|23
1654879640000|2022-06-10 16:47:20|835.24|827.44|835.43|827.63|835.43|827.63|835.24|827.44|18
1654879650000|2022-06-10 16:47:30|835.42|827.62|835.42|827.62|835.43|827.63|835.34|827.54|12
1654879660000|2022-06-10 16:47:40|835.4|827.6|835.4|827.6|835.44|827.64|835.3|827.5|20
1654879670000|2022-06-10 16:47:50|835.66|827.86|835.53|827.73|836.03|828.23|835.44|827.64|31
1654879680000|2022-06-10 16:48:00|835.45|827.65|835.3|827.5|835.53|827.73|835.26|827.46|8
1654879690000|2022-06-10 16:48:10|835.29|827.49|835.92|828.12|835.94|828.14|835.29|827.49|19
1654879700000|2022-06-10 16:48:20|835.89|828.09|836.45|828.65|836.45|828.65|835.88|828.08|22
1654879710000|2022-06-10 16:48:30|836.37|828.57|836.82|829.02|836.84|829.04|836.28|828.48|20
1654879720000|2022-06-10 16:48:40|837.04|829.24|837.74|829.94|837.83|830.03|837.04|829.24|14
1654879730000|2022-06-10 16:48:50|837.75|829.95|839.49|831.69|839.55|831.75|837.75|829.95|33
1654879740000|2022-06-10 16:49:00|839.48|831.68|839.45|831.65|839.77|831.97|839.23|831.43|25
1654879750000|2022-06-10 16:49:10|839.59|831.79|839.05|831.25|839.61|831.81|838.61|830.81|23
1654879760000|2022-06-10 16:49:20|839.06|831.26|839.09|831.29|839.45|831.65|838.93|831.13|17
1654879770000|2022-06-10 16:49:30|839.2|831.4|838.49|830.69|839.23|831.43|838.05|830.25|18
1654879780000|2022-06-10 16:49:40|838.48|830.68|838.49|830.69|838.74|830.94|838.48|830.68|27
1654879790000|2022-06-10 16:49:50|838.5|830.7|838.44|830.64|838.85|831.05|838.44|830.64|15
1654879800000|2022-06-10 16:50:00|838.46|830.66|836.85|829.05|838.46|830.66|836.85|829.05|29
1654879810000|2022-06-10 16:50:10|836.82|829.02|835.78|827.98|836.82|829.02|835.78|827.98|26
1654879820000|2022-06-10 16:50:20|835.77|827.97|834.98|827.18|835.77|827.97|834.98|827.18|23
1654879830000|2022-06-10 16:50:30|835.09|827.29|834.95|827.15|835.37|827.57|834.71|826.91|20
1654879840000|2022-06-10 16:50:40|834.96|827.16|835.21|827.41|835.34|827.54|834.93|827.13|16
1654879850000|2022-06-10 16:50:50|835.19|827.39|835.18|827.38|835.41|827.61|835.11|827.31|13
1654879860000|2022-06-10 16:51:00|835.16|827.36|835.02|827.22|835.32|827.52|834.98|827.18|13
1654879870000|2022-06-10 16:51:10|835.24|827.44|834.7|826.9|835.32|827.52|834.59|826.79|11
1654879880000|2022-06-10 16:51:20|834.72|826.92|833.8|826|835.18|827.38|833.5|825.7|29
1654879890000|2022-06-10 16:51:30|833.69|825.89|832.87|825.07|833.88|826.08|832.87|825.07|25
1654879900000|2022-06-10 16:51:40|832.86|825.06|832.82|825.02|832.89|825.09|832.21|824.41|21
1654879910000|2022-06-10 16:51:50|832.84|825.04|834.62|826.82|834.93|827.13|832.78|824.98|31
1654879920000|2022-06-10 16:52:00|834.63|826.83|835.38|827.58|835.9|828.1|834.63|826.83|29
1654879930000|2022-06-10 16:52:10|835.37|827.57|833.44|825.64|835.37|827.57|833.23|825.43|27
1654879940000|2022-06-10 16:52:20|833.46|825.66|834.2|826.4|834.2|826.4|832.85|825.05|28
1654879950000|2022-06-10 16:52:30|833.76|825.96|834.93|827.13|835.05|827.25|833.5|825.7|29
1654879960000|2022-06-10 16:52:40|835|827.2|835.47|827.67|836.02|828.22|835|827.2|26
1654879970000|2022-06-10 16:52:50|835.48|827.68|836.3|828.5|836.8|829|835.48|827.68|28
1654879980000|2022-06-10 16:53:00|836.31|828.51|838.39|830.59|838.39|830.59|836.19|828.39|30
1654879990000|2022-06-10 16:53:10|838.22|830.42|838.04|830.24|838.59|830.79|838.04|830.24|32
1654880000000|2022-06-10 16:53:20|838.03|830.23|836.99|829.19|838.15|830.35|836.81|829.01|29
1654880010000|2022-06-10 16:53:30|837.24|829.44|837.73|829.93|838.01|830.21|837.21|829.41|32
1654880020000|2022-06-10 16:53:40|837.74|829.94|837.6|829.8|837.95|830.15|837.57|829.77|26
1654880030000|2022-06-10 16:53:50|837.55|829.75|837.7|829.9|837.84|830.04|837.55|829.75|12
1654880040000|2022-06-10 16:54:00|837.98|830.18|838.32|830.52|838.35|830.55|837.96|830.16|11
1654880050000|2022-06-10 16:54:10|838.36|830.56|838.55|830.75|838.72|830.92|838.35|830.55|14
1654880060000|2022-06-10 16:54:20|838.5|830.7|839.5|831.7|839.5|831.7|838.5|830.7|16
1654880070000|2022-06-10 16:54:30|839.62|831.82|840.78|832.98|840.9|833.1|839.1|831.3|29
1654880080000|2022-06-10 16:54:40|840.57|832.77|840.65|832.85|840.77|832.97|840.57|832.77|8
1654880090000|2022-06-10 16:54:50|840.69|832.89|840.52|832.72|840.76|832.96|840.15|832.35|28
1654880100000|2022-06-10 16:55:00|840.51|832.71|839.24|831.44|840.52|832.72|839.22|831.42|22
1654880110000|2022-06-10 16:55:10|839.28|831.48|839.87|832.07|839.87|832.07|839.24|831.44|19
1654880120000|2022-06-10 16:55:20|839.77|831.97|840.27|832.47|840.32|832.52|839.77|831.97|17
1654880130000|2022-06-10 16:55:30|840.26|832.46|840.24|832.44|840.39|832.59|840.13|832.33|25
1654880140000|2022-06-10 16:55:40|840.23|832.43|839.67|831.87|840.29|832.49|839.39|831.59|23
1654880150000|2022-06-10 16:55:50|839.68|831.88|839.34|831.54|840.2|832.4|839.25|831.45|15
1654880160000|2022-06-10 16:56:00|839.16|831.36|838.25|830.45|839.16|831.36|838.17|830.37|16
1654880170000|2022-06-10 16:56:10|838.22|830.42|837.46|829.66|838.27|830.47|837.46|829.66|26
1654880180000|2022-06-10 16:56:20|837.25|829.45|836.8|829|837.25|829.45|836.43|828.63|31
1654880190000|2022-06-10 16:56:30|836.81|829.01|836.68|828.88|836.98|829.18|836.65|828.85|23
1654880200000|2022-06-10 16:56:40|836.65|828.85|837.24|829.44|837.29|829.49|836.39|828.59|24
1654880210000|2022-06-10 16:56:50|837.25|829.45|837.39|829.59|837.39|829.59|837.22|829.42|20
1654880220000|2022-06-10 16:57:00|837.4|829.6|837.75|829.95|837.82|830.02|837.14|829.34|29
1654880230000|2022-06-10 16:57:10|837.82|830.02|839.57|831.77|839.57|831.77|837.77|829.97|24
1654880240000|2022-06-10 16:57:20|839.59|831.79|838.84|831.04|839.79|831.99|838.84|831.04|25
1654880250000|2022-06-10 16:57:30|838.85|831.05|840.25|832.45|840.7|832.9|838.84|831.04|32
1654880260000|2022-06-10 16:57:40|840.26|832.46|840.04|832.24|840.74|832.94|840.04|832.24|27
1654880270000|2022-06-10 16:57:50|840.03|832.23|840.45|832.65|840.55|832.75|839.94|832.14|28
1654880280000|2022-06-10 16:58:00|840.47|832.67|840.36|832.56|840.48|832.68|840.31|832.51|16
1654880290000|2022-06-10 16:58:10|840.32|832.52|840.35|832.55|840.65|832.85|840.28|832.48|26
1654880300000|2022-06-10 16:58:20|840.36|832.56|841.18|833.38|841.18|833.38|840.36|832.56|25
1654880310000|2022-06-10 16:58:30|841.2|833.4|842.11|834.31|842.85|835.05|840.92|833.12|30
1654880320000|2022-06-10 16:58:40|842.17|834.37|841.33|833.53|842.23|834.43|841.33|833.53|31
1654880330000|2022-06-10 16:58:50|841.24|833.44|839.98|832.18|841.35|833.55|839.66|831.86|27
1654880340000|2022-06-10 16:59:00|840|832.2|840.89|833.09|840.94|833.14|839.41|831.61|32
1654880350000|2022-06-10 16:59:10|840.91|833.11|841.85|834.05|841.97|834.17|840.83|833.03|34
1654880360000|2022-06-10 16:59:20|841.86|834.06|841.42|833.62|841.94|834.14|841.4|833.6|22
1654880370000|2022-06-10 16:59:30|841.43|833.63|840.95|833.15|841.44|833.64|840.53|832.73|32
1654880380000|2022-06-10 16:59:40|841.01|833.21|840.78|832.98|841.14|833.34|840.77|832.97|13
1654880390000|2022-06-10 16:59:50|840.91|833.11|840.9|833.1|841.16|833.36|840.78|832.98|16
1654880400000|2022-06-10 17:00:00|840.95|833.15|840.82|833.02|840.95|833.15|840.21|832.41|25
1654880410000|2022-06-10 17:00:10|840.8|833|840.68|832.88|841.15|833.35|840.68|832.88|24
1654880420000|2022-06-10 17:00:20|840.62|832.82|840.97|833.17|840.98|833.18|840.47|832.67|18
1654880430000|2022-06-10 17:00:30|841|833.2|841.27|833.47|841.27|833.47|841|833.2|14
1654880440000|2022-06-10 17:00:40|841.21|833.41|840.98|833.18|841.23|833.43|840.98|833.18|17
1654880450000|2022-06-10 17:00:50|841.02|833.22|841.08|833.28|841.12|833.32|841.02|833.22|6
1654880460000|2022-06-10 17:01:00|841.06|833.26|841|833.2|841.18|833.38|840.88|833.08|22
1654880470000|2022-06-10 17:01:10|841.04|833.24|840.35|832.55|841.11|833.31|840.23|832.43|27
1654880480000|2022-06-10 17:01:20|840.34|832.54|839.27|831.47|840.44|832.64|839.26|831.46|24
1654880490000|2022-06-10 17:01:30|839.26|831.46|838.82|831.02|839.26|831.46|838.72|830.92|27
1654880500000|2022-06-10 17:01:40|838.74|830.94|839.74|831.94|839.9|832.1|838.74|830.94|30
1654880510000|2022-06-10 17:01:50|839.68|831.88|839.02|831.22|839.68|831.88|839.01|831.21|19
1654880520000|2022-06-10 17:02:00|839.03|831.23|838.45|830.65|839.06|831.26|838.42|830.62|23
1654880530000|2022-06-10 17:02:10|838.35|830.55|838.19|830.39|838.38|830.58|838.09|830.29|20
1654880540000|2022-06-10 17:02:20|838.17|830.37|837.9|830.1|838.23|830.43|837.88|830.08|7
1654880550000|2022-06-10 17:02:30|837.95|830.15|838.14|830.34|838.45|830.65|837.52|829.72|17
1654880560000|2022-06-10 17:02:40|838.15|830.35|838.37|830.57|838.38|830.58|838.13|830.33|21
1654880570000|2022-06-10 17:02:50|838.36|830.56|838.23|830.43|838.42|830.62|837.94|830.14|28
1654880580000|2022-06-10 17:03:00|838.36|830.56|837.57|829.77|838.41|830.61|837.57|829.77|28
1654880590000|2022-06-10 17:03:10|838.28|830.48|838.2|830.4|838.34|830.54|838.19|830.39|8
1654880600000|2022-06-10 17:03:20|838.17|830.37|838.24|830.44|838.27|830.47|838.12|830.32|18
1654880610000|2022-06-10 17:03:30|838.23|830.43|837.64|829.84|838.23|830.43|837.63|829.83|10
1654880620000|2022-06-10 17:03:40|837.62|829.82|838.19|830.39|838.42|830.62|837.61|829.81|12
1654880630000|2022-06-10 17:03:50|838.17|830.37|838.12|830.32|838.17|830.37|837.72|829.92|15
1654880640000|2022-06-10 17:04:00|838.3|830.5|837.25|829.45|838.3|830.5|837.25|829.45|29
1654880650000|2022-06-10 17:04:10|837.2|829.4|837.25|829.45|837.64|829.84|837.16|829.36|21
1654880660000|2022-06-10 17:04:20|837.26|829.46|839.51|831.71|839.51|831.71|837.26|829.46|25
1654880670000|2022-06-10 17:04:30|839.52|831.72|840.42|832.62|840.42|832.62|839.3|831.5|22
1654880680000|2022-06-10 17:04:40|840.43|832.63|841.16|833.36|841.16|833.36|840.12|832.32|18
1654880690000|2022-06-10 17:04:50|841.15|833.35|841.6|833.8|841.72|833.92|841.15|833.35|20
1654880700000|2022-06-10 17:05:00|841.63|833.83|840.57|832.77|841.63|833.83|840.57|832.77|19
1654880710000|2022-06-10 17:05:10|840.49|832.69|840.31|832.51|840.62|832.82|840.3|832.5|18
1654880720000|2022-06-10 17:05:20|840.35|832.55|840.71|832.91|840.71|832.91|840.33|832.53|21
1654880730000|2022-06-10 17:05:30|840.54|832.74|840.86|833.06|840.86|833.06|840.54|832.74|8
1654880740000|2022-06-10 17:05:40|841.02|833.22|841.28|833.48|841.42|833.62|841.02|833.22|14
1654880750000|2022-06-10 17:05:50|841.29|833.49|840.8|833|841.29|833.49|840.41|832.61|22
1654880760000|2022-06-10 17:06:00|840.87|833.07|840.89|833.09|840.89|833.09|840.79|832.99|5
1654880770000|2022-06-10 17:06:10|840.94|833.14|841.03|833.23|841.24|833.44|840.87|833.07|7
1654880780000|2022-06-10 17:06:20|841.1|833.3|841.25|833.45|841.25|833.45|841.04|833.24|7
1654880790000|2022-06-10 17:06:30|841.24|833.44|841.23|833.43|841.27|833.47|840.97|833.17|9
1654880800000|2022-06-10 17:06:40|841.2|833.4|841.2|833.4|841.22|833.42|841.2|833.4|3
1654880810000|2022-06-10 17:06:50|841.16|833.36|841.58|833.78|841.59|833.79|841.16|833.36|20
1654880820000|2022-06-10 17:07:00|841.54|833.74|841.54|833.74|841.6|833.8|841.53|833.73|9
1654880830000|2022-06-10 17:07:10|841.58|833.78|841.72|833.92|841.73|833.93|841.37|833.57|20
1654880840000|2022-06-10 17:07:20|841.81|834.01|845.11|837.31|845.35|837.55|841.81|834.01|35
1654880850000|2022-06-10 17:07:30|845.14|837.34|844.42|836.62|845.4|837.6|844.38|836.58|22
1654880860000|2022-06-10 17:07:40|844.38|836.58|842.34|834.54|844.38|836.58|842.32|834.52|20
1654880870000|2022-06-10 17:07:50|842.31|834.51|841.94|834.14|842.34|834.54|841.36|833.56|28
1654880880000|2022-06-10 17:08:00|841.98|834.18|842.38|834.58|842.38|834.58|841.75|833.95|25
1654880890000|2022-06-10 17:08:10|842.72|834.92|842.4|834.6|842.77|834.97|842.38|834.58|26
1654880900000|2022-06-10 17:08:20|842.37|834.57|840.16|832.36|842.37|834.57|839.96|832.16|27
1654880910000|2022-06-10 17:08:30|840.15|832.35|840.4|832.6|840.47|832.67|840.12|832.32|28
1654880920000|2022-06-10 17:08:40|840.46|832.66|839.73|831.93|840.47|832.67|839.71|831.91|23
1654880930000|2022-06-10 17:08:50|839.72|831.92|839.54|831.74|839.73|831.93|839.51|831.71|20
1654880940000|2022-06-10 17:09:00|839.55|831.75|839.96|832.16|839.99|832.19|839.31|831.51|19
1654880950000|2022-06-10 17:09:10|839.88|832.08|839.47|831.67|839.89|832.09|839.44|831.64|10
1654880960000|2022-06-10 17:09:20|839.52|831.72|839.17|831.37|839.65|831.85|838.46|830.66|27
1654880970000|2022-06-10 17:09:30|839.16|831.36|838.5|830.7|839.16|831.36|838.5|830.7|16
1654880980000|2022-06-10 17:09:40|838.49|830.69|838.47|830.67|838.51|830.71|838.47|830.67|11
1654880990000|2022-06-10 17:09:50|838.48|830.68|838.4|830.6|838.51|830.71|838.39|830.59|6
1654881000000|2022-06-10 17:10:00|838.38|830.58|838.46|830.66|838.49|830.69|838.3|830.5|17
1654881010000|2022-06-10 17:10:10|838.4|830.6|838.4|830.6|838.4|830.6|838.4|830.6|1
1654881020000|2022-06-10 17:10:20|838.37|830.57|838.37|830.57|838.39|830.59|838.37|830.57|4
1654881030000|2022-06-10 17:10:30|838.38|830.58|837.48|829.68|838.41|830.61|837.47|829.67|15
1654881040000|2022-06-10 17:10:40|837.49|829.69|837.13|829.33|837.51|829.71|836.65|828.85|19
1654881050000|2022-06-10 17:10:50|837.04|829.24|836.3|828.5|837.1|829.3|836.29|828.49|16
1654881060000|2022-06-10 17:11:00|836.44|828.64|836.81|829.01|836.84|829.04|836.3|828.5|13
1654881070000|2022-06-10 17:11:10|836.77|828.97|836.82|829.02|836.89|829.09|836.77|828.97|9
1654881080000|2022-06-10 17:11:20|836.88|829.08|837.47|829.67|837.72|829.92|836.82|829.02|21
1654881090000|2022-06-10 17:11:30|837.27|829.47|837.32|829.52|837.57|829.77|837.27|829.47|15
1654881100000|2022-06-10 17:11:40|837.34|829.54|837.34|829.54|837.61|829.81|837.34|829.54|16
1654881110000|2022-06-10 17:11:50|837.35|829.55|837.45|829.65|837.59|829.79|837.35|829.55|7
1654881120000|2022-06-10 17:12:00|837.44|829.64|836.98|829.18|837.45|829.65|836.29|828.49|20
1654881130000|2022-06-10 17:12:10|836.99|829.19|836.89|829.09|837.23|829.43|836.85|829.05|10
1654881140000|2022-06-10 17:12:20|837.03|829.23|836.65|828.85|837.04|829.24|836.55|828.75|15
1654881150000|2022-06-10 17:12:30|836.66|828.86|836.74|828.94|836.75|828.95|836.32|828.52|18
1654881160000|2022-06-10 17:12:40|836.86|829.06|836.92|829.12|836.99|829.19|836.78|828.98|13
1654881170000|2022-06-10 17:12:50|836.86|829.06|836.39|828.59|837.13|829.33|836.36|828.56|16
1654881180000|2022-06-10 17:13:00|836.4|828.6|837.81|830.01|837.81|830.01|836.37|828.57|28
1654881190000|2022-06-10 17:13:10|837.82|830.02|837.31|829.51|837.82|830.02|837.29|829.49|16
1654881200000|2022-06-10 17:13:20|837.3|829.5|836.23|828.43|837.32|829.52|836.23|828.43|22
1654881210000|2022-06-10 17:13:30|836.28|828.48|836.4|828.6|836.42|828.62|836.22|828.42|13
1654881220000|2022-06-10 17:13:40|836.31|828.51|836.18|828.38|836.31|828.51|836.15|828.35|21
1654881230000|2022-06-10 17:13:50|836.15|828.35|836.18|828.38|836.18|828.38|836.1|828.3|8
1654881240000|2022-06-10 17:14:00|836.17|828.37|836.99|829.19|837.16|829.36|836.17|828.37|24
1654881250000|2022-06-10 17:14:10|836.96|829.16|837.12|829.32|837.12|829.32|836.96|829.16|11
1654881260000|2022-06-10 17:14:20|837.14|829.34|837.37|829.57|837.39|829.59|837.14|829.34|14
1654881270000|2022-06-10 17:14:30|837.38|829.58|837.43|829.63|837.43|829.63|837.29|829.49|10
1654881280000|2022-06-10 17:14:40|837.58|829.78|838.2|830.4|838.47|830.67|837.58|829.78|17
1654881290000|2022-06-10 17:14:50|838.18|830.38|837.53|829.73|838.54|830.74|837.53|829.73|19
1654881300000|2022-06-10 17:15:00|837.56|829.76|837.39|829.59|838.03|830.23|837.33|829.53|25
1654881310000|2022-06-10 17:15:10|837.24|829.44|837.32|829.52|837.33|829.53|836.82|829.02|25
1654881320000|2022-06-10 17:15:20|837.35|829.55|838.4|830.6|838.4|830.6|837.27|829.47|28
1654881330000|2022-06-10 17:15:30|838.41|830.61|838.42|830.62|838.72|830.92|838.29|830.49|22
1654881340000|2022-06-10 17:15:40|838.41|830.61|838.42|830.62|838.62|830.82|838.41|830.61|13
1654881350000|2022-06-10 17:15:50|838.54|830.74|839.09|831.29|839.59|831.79|838.54|830.74|16
1654881360000|2022-06-10 17:16:00|839.1|831.3|839.66|831.86|839.66|831.86|839.02|831.22|20
1654881370000|2022-06-10 17:16:10|839.83|832.03|840.11|832.31|840.34|832.54|839.68|831.88|27
1654881380000|2022-06-10 17:16:20|839.94|832.14|840.24|832.44|840.24|832.44|839.42|831.62|26
1654881390000|2022-06-10 17:16:30|840.26|832.46|839.28|831.48|840.27|832.47|839.26|831.46|22
1654881400000|2022-06-10 17:16:40|839.29|831.49|838.48|830.68|839.29|831.49|838.26|830.46|21
1654881410000|2022-06-10 17:16:50|838.31|830.51|837.53|829.73|838.31|830.51|837.53|829.73|17
1654881420000|2022-06-10 17:17:00|837.51|829.71|837.7|829.9|837.95|830.15|837.2|829.4|18
1654881430000|2022-06-10 17:17:10|837.66|829.86|837.68|829.88|838.23|830.43|837.29|829.49|29
1654881440000|2022-06-10 17:17:20|837.7|829.9|837.5|829.7|837.95|830.15|837.35|829.55|24
1654881450000|2022-06-10 17:17:30|837.52|829.72|837.84|830.04|837.96|830.16|837.51|829.71|15
1654881460000|2022-06-10 17:17:40|837.83|830.03|837.86|830.06|837.95|830.15|837.83|830.03|10
1654881470000|2022-06-10 17:17:50|837.87|830.07|838.62|830.82|838.62|830.82|837.83|830.03|21
1654881480000|2022-06-10 17:18:00|838.55|830.75|839.96|832.16|840.02|832.22|838.55|830.75|19
1654881490000|2022-06-10 17:18:10|839.97|832.17|840.38|832.58|840.4|832.6|839.97|832.17|18
1654881500000|2022-06-10 17:18:20|840.39|832.59|841.29|833.49|841.33|833.53|840.39|832.59|22
1654881510000|2022-06-10 17:18:30|841.31|833.51|841.29|833.49|841.31|833.51|841.29|833.49|4
1654881520000|2022-06-10 17:18:40|841.27|833.47|841.18|833.38|841.27|833.47|841.17|833.37|12
1654881530000|2022-06-10 17:18:50|841.19|833.39|841.19|833.39|841.19|833.39|841.19|833.39|1
1654881540000|2022-06-10 17:19:00|841.14|833.34|841.09|833.29|841.14|833.34|840.48|832.68|20
1654881550000|2022-06-10 17:19:10|841.11|833.31|841.22|833.42|841.52|833.72|841.11|833.31|18
1654881560000|2022-06-10 17:19:20|841.23|833.43|841.85|834.05|841.85|834.05|841.15|833.35|18
1654881570000|2022-06-10 17:19:30|841.73|833.93|841.51|833.71|842.11|834.31|841.51|833.71|12
1654881580000|2022-06-10 17:19:40|841.52|833.72|842.09|834.29|842.09|834.29|841.48|833.68|9
1654881590000|2022-06-10 17:19:50|842.11|834.31|841.57|833.77|842.11|834.31|841.52|833.72|15
1654881600000|2022-06-10 17:20:00|841.99|834.19|842.39|834.59|842.41|834.61|841.99|834.19|26
1654881610000|2022-06-10 17:20:10|842.42|834.62|842.43|834.63|842.5|834.7|842.29|834.49|13
1654881620000|2022-06-10 17:20:20|842.2|834.4|842.37|834.57|842.41|834.61|842.14|834.34|5
1654881630000|2022-06-10 17:20:30|842.35|834.55|842.13|834.33|842.42|834.62|842.06|834.26|17
1654881640000|2022-06-10 17:20:40|842.12|834.32|842.05|834.25|842.18|834.38|842.05|834.25|17
1654881650000|2022-06-10 17:20:50|842.19|834.39|842.51|834.71|843.24|835.44|842.19|834.39|19
1654881660000|2022-06-10 17:21:00|842.49|834.69|842.38|834.58|842.73|834.93|842.33|834.53|13
1654881670000|2022-06-10 17:21:10|842.36|834.56|842.61|834.81|842.61|834.81|842.32|834.52|8
1654881680000|2022-06-10 17:21:20|842.65|834.85|842.91|835.11|842.91|835.11|842.56|834.76|13
1654881690000|2022-06-10 17:21:30|842.94|835.14|844.09|836.29|844.1|836.3|842.93|835.13|25
1654881700000|2022-06-10 17:21:40|844.08|836.28|843.25|835.45|844.14|836.34|843.21|835.41|10
1654881710000|2022-06-10 17:21:50|843.26|835.46|843.31|835.51|843.32|835.52|843.21|835.41|9
1654881720000|2022-06-10 17:22:00|843.32|835.52|843.06|835.26|843.42|835.62|843.06|835.26|15
1654881730000|2022-06-10 17:22:10|843|835.2|842.22|834.42|843.01|835.21|842.12|834.32|24
1654881740000|2022-06-10 17:22:20|842.23|834.43|842.01|834.21|842.36|834.56|842.01|834.21|17
1654881750000|2022-06-10 17:22:30|841.94|834.14|842.31|834.51|842.76|834.96|841.88|834.08|24
1654881760000|2022-06-10 17:22:40|842.3|834.5|842.36|834.56|842.36|834.56|842.3|834.5|10
1654881770000|2022-06-10 17:22:50|842.35|834.55|842.35|834.55|842.39|834.59|842.35|834.55|6
1654881780000|2022-06-10 17:23:00|842.41|834.61|842.27|834.47|842.41|834.61|842.27|834.47|6
1654881790000|2022-06-10 17:23:10|842.26|834.46|842.26|834.46|842.26|834.46|842.19|834.39|8
1654881800000|2022-06-10 17:23:20|842.24|834.44|842.26|834.46|842.26|834.46|842.18|834.38|4
1654881810000|2022-06-10 17:23:30|842.25|834.45|842.18|834.38|842.25|834.45|842.18|834.38|3
1654881820000|2022-06-10 17:23:40|842.24|834.44|842.83|835.03|842.9|835.1|842.24|834.44|9
1654881830000|2022-06-10 17:23:50|842.84|835.04|842.52|834.72|842.99|835.19|842.48|834.68|20
1654881840000|2022-06-10 17:24:00|842.53|834.73|842.41|834.61|843|835.2|842.31|834.51|16
1654881850000|2022-06-10 17:24:10|842.4|834.6|842.48|834.68|842.5|834.7|842.39|834.59|8
1654881860000|2022-06-10 17:24:20|842.51|834.71|843.07|835.27|843.11|835.31|842.49|834.69|22
1654881870000|2022-06-10 17:24:30|843.06|835.26|844.16|836.36|844.17|836.37|843.06|835.26|26
1654881880000|2022-06-10 17:24:40|844.17|836.37|844.31|836.51|844.32|836.52|844.17|836.37|11
1654881890000|2022-06-10 17:24:50|844.32|836.52|844.82|837.02|844.83|837.03|844.29|836.49|28
1654881900000|2022-06-10 17:25:00|844.65|836.85|844.84|837.04|844.84|837.04|844.31|836.51|17
1654881910000|2022-06-10 17:25:10|844.74|836.94|845.34|837.54|845.68|837.88|844.74|836.94|28
1654881920000|2022-06-10 17:25:20|845.36|837.56|845.53|837.73|845.72|837.92|845.36|837.56|18
1654881930000|2022-06-10 17:25:30|845.57|837.77|846.29|838.49|847.04|839.24|845.42|837.62|33
1654881940000|2022-06-10 17:25:40|846.45|838.65|844.73|836.93|846.45|838.65|844.73|836.93|28
1654881950000|2022-06-10 17:25:50|844.48|836.68|844.39|836.59|844.48|836.68|844.38|836.58|7
1654881960000|2022-06-10 17:26:00|844.4|836.6|844.87|837.07|845.01|837.21|844.39|836.59|19
1654881970000|2022-06-10 17:26:10|845.04|837.24|845.09|837.29|845.1|837.3|844.97|837.17|9
1654881980000|2022-06-10 17:26:20|845.02|837.22|845.08|837.28|845.26|837.46|844.47|836.67|11
1654881990000|2022-06-10 17:26:30|845.22|837.42|845.8|838|845.94|838.14|845.22|837.42|29
1654882000000|2022-06-10 17:26:40|845.82|838.02|845.82|838.02|846.25|838.45|845.7|837.9|23
1654882010000|2022-06-10 17:26:50|845.93|838.13|846.15|838.35|846.31|838.51|845.93|838.13|16
1654882020000|2022-06-10 17:27:00|846.36|838.56|847.16|839.36|847.16|839.36|846.18|838.38|21
1654882030000|2022-06-10 17:27:10|847.24|839.44|847.31|839.51|847.9|840.1|847.03|839.23|25
1654882040000|2022-06-10 17:27:20|847.32|839.52|846.54|838.74|847.32|839.52|846.54|838.74|15
1654882050000|2022-06-10 17:27:30|846.55|838.75|846.52|838.72|846.55|838.75|846.52|838.72|4
1654882060000|2022-06-10 17:27:40|846.56|838.76|847.18|839.38|847.57|839.77|846.52|838.72|16
1654882070000|2022-06-10 17:27:50|847.15|839.35|848.39|840.59|848.51|840.71|847.15|839.35|25
1654882080000|2022-06-10 17:28:00|848.42|840.62|847.15|839.35|848.42|840.62|846.46|838.66|32
1654882090000|2022-06-10 17:28:10|847.14|839.34|847.81|840.01|847.81|840.01|846.4|838.6|24
1654882100000|2022-06-10 17:28:20|847.82|840.02|848.33|840.53|848.33|840.53|847.74|839.94|18
1654882110000|2022-06-10 17:28:30|848.34|840.54|848.44|840.64|848.98|841.18|848.25|840.45|14
1654882120000|2022-06-10 17:28:40|848.14|840.34|847.57|839.77|848.5|840.7|847.55|839.75|20
1654882130000|2022-06-10 17:28:50|847.58|839.78|848.27|840.47|848.27|840.47|847.58|839.78|19
1654882140000|2022-06-10 17:29:00|848.23|840.43|848.25|840.45|848.29|840.49|848.19|840.39|15
1654882150000|2022-06-10 17:29:10|848.22|840.42|848.02|840.22|848.3|840.5|847.87|840.07|8
1654882160000|2022-06-10 17:29:20|847.81|840.01|847.58|839.78|847.81|840.01|847.58|839.78|16
1654882170000|2022-06-10 17:29:30|847.48|839.68|847.15|839.35|847.48|839.68|846.52|838.72|24
1654882180000|2022-06-10 17:29:40|847.18|839.38|846.94|839.14|847.18|839.38|846.53|838.73|13
1654882190000|2022-06-10 17:29:50|846.92|839.12|846.93|839.13|846.95|839.15|846.5|838.7|10
1654882200000|2022-06-10 17:30:00|846.83|839.03|846.43|838.63|846.83|839.03|846.4|838.6|18
1654882210000|2022-06-10 17:30:10|846.44|838.64|846.25|838.45|846.46|838.66|846.25|838.45|8
1654882220000|2022-06-10 17:30:20|846.23|838.43|845.25|837.45|846.24|838.44|845.25|837.45|12
1654882230000|2022-06-10 17:30:30|845.29|837.49|845.34|837.54|845.34|837.54|845.27|837.47|3
1654882240000|2022-06-10 17:30:40|845.33|837.53|844.37|836.57|845.33|837.53|844.31|836.51|26
1654882250000|2022-06-10 17:30:50|844.32|836.52|843.38|835.58|844.37|836.57|843.36|835.56|15
1654882260000|2022-06-10 17:31:00|843.36|835.56|843.27|835.47|843.81|836.01|843.24|835.44|25
1654882270000|2022-06-10 17:31:10|843.28|835.48|843.36|835.56|844.01|836.21|843.28|835.48|24
1654882280000|2022-06-10 17:31:20|843.38|835.58|843.99|836.19|844.14|836.34|843.37|835.57|23
1654882290000|2022-06-10 17:31:30|843.83|836.03|843.4|835.6|843.83|836.03|843.4|835.6|22
1654882300000|2022-06-10 17:31:40|843.39|835.59|843.44|835.64|843.44|835.64|843.38|835.58|5
1654882310000|2022-06-10 17:31:50|843.43|835.63|843.43|835.63|843.43|835.63|843.43|835.63|1
1654882320000|2022-06-10 17:32:00|843.42|835.62|843.31|835.51|843.42|835.62|843.31|835.51|5
1654882330000|2022-06-10 17:32:10|843.36|835.56|842.15|834.35|843.36|835.56|842.1|834.3|25
1654882340000|2022-06-10 17:32:20|842.19|834.39|843.12|835.32|843.21|835.41|842.19|834.39|16
1654882350000|2022-06-10 17:32:30|842.97|835.17|842.43|834.63|843.16|835.36|842.42|834.62|23
1654882360000|2022-06-10 17:32:40|842.42|834.62|842.36|834.56|842.46|834.66|842.36|834.56|12
1654882370000|2022-06-10 17:32:50|842.2|834.4|842.28|834.48|842.28|834.48|842.14|834.34|14
1654882380000|2022-06-10 17:33:00|842.3|834.5|842.49|834.69|842.75|834.95|842.3|834.5|17
1654882390000|2022-06-10 17:33:10|842.5|834.7|842.76|834.96|842.76|834.96|842.46|834.66|21
1654882400000|2022-06-10 17:33:20|842.63|834.83|842.55|834.75|842.67|834.87|842.45|834.65|11
1654882410000|2022-06-10 17:33:30|842.68|834.88|842.44|834.64|842.71|834.91|842.44|834.64|11
1654882420000|2022-06-10 17:33:40|842.31|834.51|842.48|834.68|842.48|834.68|842.19|834.39|10
1654882430000|2022-06-10 17:33:50|842.42|834.62|842.32|834.52|842.48|834.68|842.22|834.42|10
1654882440000|2022-06-10 17:34:00|842.31|834.51|841.17|833.37|842.31|834.51|841.16|833.36|21
1654882450000|2022-06-10 17:34:10|841.16|833.36|841.21|833.41|841.21|833.41|841.15|833.35|5
1654882460000|2022-06-10 17:34:20|841.22|833.42|840.92|833.12|841.23|833.43|840.92|833.12|4
1654882470000|2022-06-10 17:34:30|840.9|833.1|840.35|832.55|840.9|833.1|840.35|832.55|15
1654882480000|2022-06-10 17:34:40|840.37|832.57|839.68|831.88|840.37|832.57|839.68|831.88|17
1654882490000|2022-06-10 17:34:50|839.61|831.81|839.69|831.89|839.7|831.9|839.51|831.71|13
1654882500000|2022-06-10 17:35:00|839.75|831.95|840.6|832.8|840.63|832.83|839.74|831.94|23
1654882510000|2022-06-10 17:35:10|840.65|832.85|840.37|832.57|840.85|833.05|840.34|832.54|15
1654882520000|2022-06-10 17:35:20|840.38|832.58|840.72|832.92|840.73|832.93|840.38|832.58|11
1654882530000|2022-06-10 17:35:30|840.76|832.96|841.35|833.55|841.66|833.86|840.76|832.96|15
1654882540000|2022-06-10 17:35:40|841.37|833.57|841.38|833.58|841.65|833.85|841.3|833.5|20
1654882550000|2022-06-10 17:35:50|841.32|833.52|841.15|833.35|841.4|833.6|841.11|833.31|8
1654882560000|2022-06-10 17:36:00|841.17|833.37|841.51|833.71|841.63|833.83|841.16|833.36|15
1654882570000|2022-06-10 17:36:10|841.65|833.85|842.33|834.53|842.51|834.71|841.6|833.8|15
1654882580000|2022-06-10 17:36:20|842.31|834.51|842.41|834.61|842.53|834.73|842.31|834.51|10
1654882590000|2022-06-10 17:36:30|842.47|834.67|842.41|834.61|842.52|834.72|842.41|834.61|5
1654882600000|2022-06-10 17:36:40|842.43|834.63|842.43|834.63|842.49|834.69|842.43|834.63|5
1654882610000|2022-06-10 17:36:50|842.49|834.69|842.49|834.69|842.49|834.69|842.49|834.69|1
1654882620000|2022-06-10 17:37:00|842.6|834.8|843.15|835.35|843.18|835.38|842.6|834.8|12
1654882630000|2022-06-10 17:37:10|843.05|835.25|843.21|835.41|843.27|835.47|843.05|835.25|5
1654882640000|2022-06-10 17:37:20|843.22|835.42|843.37|835.57|843.37|835.57|843.22|835.42|9
1654882650000|2022-06-10 17:37:30|843.36|835.56|842.94|835.14|843.36|835.56|842.93|835.13|7
1654882660000|2022-06-10 17:37:40|843.02|835.22|842.38|834.58|843.02|835.22|842.31|834.51|16
1654882670000|2022-06-10 17:37:50|842.39|834.59|843.02|835.22|843.14|835.34|842.31|834.51|15
1654882680000|2022-06-10 17:38:00|843.04|835.24|843.26|835.46|843.28|835.48|843.04|835.24|6
1654882690000|2022-06-10 17:38:10|843.27|835.47|843.29|835.49|843.3|835.5|843.27|835.47|7
1654882700000|2022-06-10 17:38:20|843.22|835.42|843.23|835.43|843.23|835.43|843.07|835.27|6
1654882710000|2022-06-10 17:38:30|843.25|835.45|843.18|835.38|843.25|835.45|843.18|835.38|3
1654882720000|2022-06-10 17:38:40|843.21|835.41|842.44|834.64|843.21|835.41|842.44|834.64|12
1654882730000|2022-06-10 17:38:50|842.45|834.65|842.61|834.81|842.62|834.82|842.44|834.64|12
1654882740000|2022-06-10 17:39:00|842.62|834.82|842.44|834.64|842.68|834.88|842.43|834.63|18
1654882750000|2022-06-10 17:39:10|842.43|834.63|842.38|834.58|842.48|834.68|842.1|834.3|15
1654882760000|2022-06-10 17:39:20|842.48|834.68|842.5|834.7|842.63|834.83|842.48|834.68|5
1654882770000|2022-06-10 17:39:30|842.87|835.07|842.93|835.13|842.98|835.18|842.82|835.02|7
1654882780000|2022-06-10 17:39:40|842.96|835.16|843.97|836.17|843.97|836.17|842.96|835.16|13
1654882790000|2022-06-10 17:39:50|843.92|836.12|843.92|836.12|843.93|836.13|843.92|836.12|3
1654882800000|2022-06-10 17:40:00|844.07|836.27|844.14|836.34|844.27|836.47|843.94|836.14|7
1654882810000|2022-06-10 17:40:10|844.01|836.21|843.39|835.59|844.04|836.24|843.18|835.38|16
1654882820000|2022-06-10 17:40:20|843.4|835.6|843.37|835.57|843.4|835.6|843.17|835.37|9
1654882830000|2022-06-10 17:40:30|843.38|835.58|843.24|835.44|843.4|835.6|842.85|835.05|20
1654882840000|2022-06-10 17:40:40|843.26|835.46|843.26|835.46|843.26|835.46|843.21|835.41|3
1654882850000|2022-06-10 17:40:50|843.25|835.45|843.32|835.52|843.39|835.59|843.2|835.4|8
1654882860000|2022-06-10 17:41:00|843.33|835.53|843.39|835.59|843.65|835.85|843.2|835.4|12
1654882880000|2022-06-10 17:41:20|843.42|835.62|843.37|835.57|843.7|835.9|843.37|835.57|10
1654882890000|2022-06-10 17:41:30|843.28|835.48|842.72|834.92|843.28|835.48|842.45|834.65|18
1654882900000|2022-06-10 17:41:40|842.73|834.93|842.73|834.93|842.73|834.93|842.72|834.92|3
1654882910000|2022-06-10 17:41:50|842.63|834.83|842.64|834.84|842.68|834.88|842.63|834.83|6
1654882920000|2022-06-10 17:42:00|842.67|834.87|842.64|834.84|842.74|834.94|842.58|834.78|5
1654882930000|2022-06-10 17:42:10|842.51|834.71|842.37|834.57|842.57|834.77|842.32|834.52|7
1654882940000|2022-06-10 17:42:20|842.31|834.51|842.05|834.25|842.32|834.52|841.99|834.19|18
1654882950000|2022-06-10 17:42:30|842.1|834.3|842.11|834.31|842.11|834.31|842.09|834.29|8
1654882960000|2022-06-10 17:42:40|842.12|834.32|842.04|834.24|842.23|834.43|842.04|834.24|7
1654882970000|2022-06-10 17:42:50|842.05|834.25|842.24|834.44|842.24|834.44|842.05|834.25|7
1654882980000|2022-06-10 17:43:00|842.26|834.46|842.41|834.61|842.45|834.65|842.22|834.42|19
1654882990000|2022-06-10 17:43:10|842.42|834.62|842.17|834.37|842.42|834.62|842.16|834.36|18
1654883000000|2022-06-10 17:43:20|842.18|834.38|842.38|834.58|842.38|834.58|841.96|834.16|10
1654883010000|2022-06-10 17:43:30|842.44|834.64|842.32|834.52|842.49|834.69|842.32|834.52|10
1654883020000|2022-06-10 17:43:40|842.38|834.58|842.16|834.36|842.72|834.92|842.1|834.3|9
1654883030000|2022-06-10 17:43:50|842.14|834.34|842.69|834.89|842.69|834.89|842.14|834.34|6
1654883040000|2022-06-10 17:44:00|842.6|834.8|841.61|833.81|842.62|834.82|841.61|833.81|16
1654883050000|2022-06-10 17:44:10|841.69|833.89|841.31|833.51|841.8|834|841.29|833.49|25
1654883060000|2022-06-10 17:44:20|841.32|833.52|841.33|833.53|841.34|833.54|841.31|833.51|12
1654883070000|2022-06-10 17:44:30|841.34|833.54|841.56|833.76|841.56|833.76|841.34|833.54|12
1654883080000|2022-06-10 17:44:40|841.59|833.79|841.28|833.48|841.87|834.07|841.28|833.48|16
1654883090000|2022-06-10 17:44:50|841.11|833.31|841.37|833.57|841.37|833.57|841.11|833.31|4
1654883100000|2022-06-10 17:45:00|841.38|833.58|841.46|833.66|841.62|833.82|841.38|833.58|16
1654883110000|2022-06-10 17:45:10|841.75|833.95|841.75|833.95|841.75|833.95|841.75|833.95|1
1654883120000|2022-06-10 17:45:20|841.54|833.74|841.38|833.58|841.66|833.86|841.27|833.47|11
1654883130000|2022-06-10 17:45:30|841.37|833.57|841.37|833.57|841.47|833.67|841.35|833.55|11
1654883140000|2022-06-10 17:45:40|841.34|833.54|841.6|833.8|841.6|833.8|841.24|833.44|18
1654883150000|2022-06-10 17:45:50|841.59|833.79|841.51|833.71|841.59|833.79|841.51|833.71|3
1654883160000|2022-06-10 17:46:00|841.86|834.06|842.49|834.69|842.57|834.77|841.72|833.92|15
1654883170000|2022-06-10 17:46:10|842.52|834.72|842.6|834.8|842.72|834.92|842.49|834.69|5
1654883180000|2022-06-10 17:46:20|842.63|834.83|842.83|835.03|842.83|835.03|842.62|834.82|8
1654883190000|2022-06-10 17:46:30|843.27|835.47|844.19|836.39|844.19|836.39|843.27|835.47|10
1654883200000|2022-06-10 17:46:40|844.48|836.68|844.5|836.7|844.54|836.74|844.25|836.45|10
1654883210000|2022-06-10 17:46:50|844.56|836.76|844.53|836.73|844.56|836.76|844.49|836.69|4
1654883220000|2022-06-10 17:47:00|844.51|836.71|844.22|836.42|844.8|837|844.17|836.37|10
1654883230000|2022-06-10 17:47:10|844.07|836.27|843.3|835.5|844.21|836.41|843.29|835.49|13
1654883240000|2022-06-10 17:47:20|843.24|835.44|842.26|834.46|843.24|835.44|842.26|834.46|15
1654883250000|2022-06-10 17:47:30|842.09|834.29|842.21|834.41|842.22|834.42|842.09|834.29|10
1654883260000|2022-06-10 17:47:40|842.22|834.42|841.82|834.02|842.22|834.42|841.73|833.93|6
1654883270000|2022-06-10 17:47:50|841.86|834.06|842.16|834.36|842.18|834.38|841.82|834.02|13
1654883280000|2022-06-10 17:48:00|842.17|834.37|842.16|834.36|842.18|834.38|842.12|834.32|6
1654883300000|2022-06-10 17:48:20|842.13|834.33|842.16|834.36|842.18|834.38|842.13|834.33|5
1654883310000|2022-06-10 17:48:30|842.07|834.27|841.91|834.11|842.07|834.27|841.91|834.11|9
1654883320000|2022-06-10 17:48:40|841.55|833.75|841.69|833.89|841.69|833.89|841.43|833.63|15
1654883330000|2022-06-10 17:48:50|841.62|833.82|842.03|834.23|842.03|834.23|841.62|833.82|10
1654883340000|2022-06-10 17:49:00|842|834.2|843.63|835.83|843.63|835.83|841.96|834.16|28
1654883350000|2022-06-10 17:49:10|843.64|835.84|843.29|835.49|843.64|835.84|843.27|835.47|15
1654883360000|2022-06-10 17:49:20|843.2|835.4|842.83|835.03|843.29|835.49|842.83|835.03|14
1654883370000|2022-06-10 17:49:30|842.84|835.04|843.2|835.4|843.23|835.43|842.84|835.04|11
1654883380000|2022-06-10 17:49:40|843.21|835.41|843.91|836.11|843.91|836.11|843.18|835.38|12
1654883390000|2022-06-10 17:49:50|843.97|836.17|843.76|835.96|843.97|836.17|843.72|835.92|10
1654883400000|2022-06-10 17:50:00|843.64|835.84|844.16|836.36|844.17|836.37|843.64|835.84|11
1654883410000|2022-06-10 17:50:10|844.12|836.32|844.45|836.65|844.69|836.89|843.94|836.14|30
1654883420000|2022-06-10 17:50:20|844.49|836.69|844.67|836.87|844.87|837.07|844.49|836.69|9
1654883430000|2022-06-10 17:50:30|844.56|836.76|845.97|838.17|846.05|838.25|844.56|836.76|22
1654883440000|2022-06-10 17:50:40|846.13|838.33|846.18|838.38|846.18|838.38|846.11|838.31|11
1654883450000|2022-06-10 17:50:50|846.2|838.4|846.23|838.43|846.25|838.45|846.16|838.36|8
1654883460000|2022-06-10 17:51:00|846.33|838.53|846.31|838.51|846.34|838.54|846.31|838.51|5
1654883470000|2022-06-10 17:51:10|846.32|838.52|845.32|837.52|846.32|838.52|845.32|837.52|16
1654883480000|2022-06-10 17:51:20|845.33|837.53|845|837.2|845.35|837.55|844.96|837.16|12
1654883490000|2022-06-10 17:51:30|845.2|837.4|845.27|837.47|845.3|837.5|845.2|837.4|6
1654883500000|2022-06-10 17:51:40|845.16|837.36|845.15|837.35|845.28|837.48|845.15|837.35|4
1654883510000|2022-06-10 17:51:50|845.14|837.34|845.17|837.37|845.18|837.38|845.1|837.3|6
1654883520000|2022-06-10 17:52:00|845.18|837.38|845.14|837.34|845.18|837.38|845.14|837.34|3
1654883530000|2022-06-10 17:52:10|845.08|837.28|844.04|836.24|845.08|837.28|843.51|835.71|26
1654883540000|2022-06-10 17:52:20|844.07|836.27|844.18|836.38|844.23|836.43|843.77|835.97|9
1654883550000|2022-06-10 17:52:30|844.12|836.32|843.97|836.17|844.12|836.32|843.65|835.85|10
1654883560000|2022-06-10 17:52:40|843.65|835.85|843.65|835.85|843.97|836.17|843.54|835.74|13
1654883570000|2022-06-10 17:52:50|843.48|835.68|843.66|835.86|843.67|835.87|843.48|835.68|9
1654883580000|2022-06-10 17:53:00|843.76|835.96|843.49|835.69|843.94|836.14|843.49|835.69|14
1654883590000|2022-06-10 17:53:10|843.45|835.65|843.27|835.47|843.45|835.65|843.24|835.44|23
1654883600000|2022-06-10 17:53:20|843.26|835.46|843.25|835.45|843.29|835.49|843.25|835.45|11
1654883610000|2022-06-10 17:53:30|843.18|835.38|842.4|834.6|843.18|835.38|842.4|834.6|13
1654883620000|2022-06-10 17:53:40|842.41|834.61|842.19|834.39|842.41|834.61|841.99|834.19|14
1654883630000|2022-06-10 17:53:50|842.18|834.38|841.85|834.05|842.26|834.46|841.79|833.99|16
1654883640000|2022-06-10 17:54:00|841.86|834.06|842.2|834.4|842.37|834.57|841.86|834.06|15
1654883650000|2022-06-10 17:54:10|842.19|834.39|842.17|834.37|842.3|834.5|842.02|834.22|6
1654883660000|2022-06-10 17:54:20|842.18|834.38|842.18|834.38|842.19|834.39|842.18|834.38|3
1654883670000|2022-06-10 17:54:30|842.16|834.36|842.11|834.31|842.21|834.41|842.09|834.29|9
1654883680000|2022-06-10 17:54:40|842.21|834.41|842.23|834.43|842.23|834.43|842.09|834.29|5
1654883690000|2022-06-10 17:54:50|842.2|834.4|842.2|834.4|842.2|834.4|842.2|834.4|1
1654883700000|2022-06-10 17:55:00|842.19|834.39|842.17|834.37|842.2|834.4|842.13|834.33|10
1654883710000|2022-06-10 17:55:10|842.16|834.36|842.05|834.25|842.16|834.36|842.04|834.24|6
1654883720000|2022-06-10 17:55:20|842.04|834.24|842.12|834.32|842.17|834.37|842.01|834.21|14
1654883730000|2022-06-10 17:55:30|842.06|834.26|842.01|834.21|842.12|834.32|842.01|834.21|13
1654883740000|2022-06-10 17:55:40|841.97|834.17|842.04|834.24|842.04|834.24|841.97|834.17|5
1654883750000|2022-06-10 17:55:50|841.97|834.17|842.04|834.24|842.04|834.24|841.97|834.17|2
1654883760000|2022-06-10 17:56:00|841.98|834.18|842.29|834.49|842.53|834.73|841.98|834.18|17
1654883770000|2022-06-10 17:56:10|842.3|834.5|842.26|834.46|842.32|834.52|842.23|834.43|12
1654883780000|2022-06-10 17:56:20|842.24|834.44|842.28|834.48|842.31|834.51|842.22|834.42|13
1654883790000|2022-06-10 17:56:30|842.29|834.49|842.21|834.41|842.31|834.51|842.21|834.41|13
1654883800000|2022-06-10 17:56:40|842.17|834.37|842.09|834.29|842.17|834.37|841.97|834.17|18
1654883810000|2022-06-10 17:56:50|842.1|834.3|842.14|834.34|842.14|834.34|842.09|834.29|5
1654883820000|2022-06-10 17:57:00|842.13|834.33|841.49|833.69|842.23|834.43|841.44|833.64|18
1654883830000|2022-06-10 17:57:10|841.48|833.68|840.42|832.62|841.48|833.68|840.35|832.55|23
1654883840000|2022-06-10 17:57:20|840.51|832.71|840.32|832.52|840.59|832.79|840.32|832.52|20
1654883850000|2022-06-10 17:57:30|840.31|832.51|840.22|832.42|840.33|832.53|840.21|832.41|11
1654883860000|2022-06-10 17:57:40|840.21|832.41|840.28|832.48|840.28|832.48|840.19|832.39|10
1654883870000|2022-06-10 17:57:50|840.27|832.47|840|832.2|840.33|832.53|840|832.2|17
1654883880000|2022-06-10 17:58:00|839.99|832.19|839.64|831.84|839.99|832.19|839.15|831.35|26
1654883890000|2022-06-10 17:58:10|839.62|831.82|839.64|831.84|839.83|832.03|839.62|831.82|10
1654883900000|2022-06-10 17:58:20|839.61|831.81|840.2|832.4|840.23|832.43|839.58|831.78|21
1654883910000|2022-06-10 17:58:30|840.19|832.39|840.73|832.93|840.87|833.07|840.17|832.37|13
1654883920000|2022-06-10 17:58:40|840.84|833.04|841.21|833.41|841.61|833.81|840.84|833.04|21
1654883930000|2022-06-10 17:58:50|841.2|833.4|840.18|832.38|841.2|833.4|840.15|832.35|26
1654883940000|2022-06-10 17:59:00|840.13|832.33|840.27|832.47|840.27|832.47|840.12|832.32|15
1654883950000|2022-06-10 17:59:10|840.34|832.54|841|833.2|841|833.2|840.34|832.54|20
1654883960000|2022-06-10 17:59:20|841.05|833.25|841.07|833.27|841.19|833.39|840.9|833.1|22
1654883970000|2022-06-10 17:59:30|840.91|833.11|840.85|833.05|840.95|833.15|840.85|833.05|12
1654883980000|2022-06-10 17:59:40|840.87|833.07|840.92|833.12|841.05|833.25|840.87|833.07|10
1654883990000|2022-06-10 17:59:50|841.09|833.29|841.08|833.28|841.09|833.29|840.86|833.06|7
1654884000000|2022-06-10 18:00:00|841.07|833.27|841.04|833.24|841.07|833.27|840.48|832.68|26
1654884010000|2022-06-10 18:00:10|841|833.2|840.43|832.63|841.02|833.22|840.41|832.61|21
1654884020000|2022-06-10 18:00:20|840.5|832.7|840.75|832.95|841.08|833.28|840.5|832.7|19
1654884030000|2022-06-10 18:00:30|840.76|832.96|840.55|832.75|840.79|832.99|840.51|832.71|17
1654884040000|2022-06-10 18:00:40|840.47|832.67|840.44|832.64|840.57|832.77|840.44|832.64|8
1654884050000|2022-06-10 18:00:50|840.45|832.65|840.32|832.52|840.45|832.65|840.25|832.45|10
1654884060000|2022-06-10 18:01:00|840.33|832.53|839.88|832.08|840.39|832.59|839.86|832.06|16
1654884070000|2022-06-10 18:01:10|839.98|832.18|839.87|832.07|839.99|832.19|839.87|832.07|5
1654884080000|2022-06-10 18:01:20|839.89|832.09|839.87|832.07|839.89|832.09|839.87|832.07|3
1654884090000|2022-06-10 18:01:30|840.07|832.27|840.24|832.44|840.24|832.44|840|832.2|6
1654884100000|2022-06-10 18:01:40|840.25|832.45|840.69|832.89|840.69|832.89|840.25|832.45|24
1654884110000|2022-06-10 18:01:50|840.7|832.9|840.76|832.96|841.61|833.81|840.62|832.82|15
1654884120000|2022-06-10 18:02:00|840.77|832.97|841.81|834.01|841.81|834.01|840.5|832.7|15
1654884130000|2022-06-10 18:02:10|841.49|833.69|841.94|834.14|841.94|834.14|841.11|833.31|4
1654884140000|2022-06-10 18:02:20|841.95|834.15|841.07|833.27|841.96|834.16|841.07|833.27|8
1654884150000|2022-06-10 18:02:30|841.29|833.49|841.33|833.53|841.62|833.82|841.29|833.49|12
1654884160000|2022-06-10 18:02:40|841.34|833.54|841.18|833.38|841.35|833.55|841.05|833.25|10
1654884170000|2022-06-10 18:02:50|841.11|833.31|840.94|833.14|841.21|833.41|840.9|833.1|15
1654884180000|2022-06-10 18:03:00|840.85|833.05|840.05|832.25|840.94|833.14|839.95|832.15|28
1654884190000|2022-06-10 18:03:10|839.94|832.14|840.13|832.33|840.15|832.35|839.94|832.14|14
1654884200000|2022-06-10 18:03:20|840|832.2|839.74|831.94|840.19|832.39|839.71|831.91|13
1654884210000|2022-06-10 18:03:30|839.64|831.84|840.27|832.47|840.39|832.59|839.64|831.84|18
1654884220000|2022-06-10 18:03:40|840.2|832.4|840.33|832.53|840.35|832.55|840.1|832.3|16
1654884230000|2022-06-10 18:03:50|840.32|832.52|840.53|832.73|840.66|832.86|840.32|832.52|18
1654884240000|2022-06-10 18:04:00|840.54|832.74|840.4|832.6|840.54|832.74|840.39|832.59|6
1654884250000|2022-06-10 18:04:10|840.28|832.48|840.64|832.84|840.92|833.12|840.28|832.48|22
1654884260000|2022-06-10 18:04:20|840.62|832.82|840.72|832.92|840.72|832.92|840.62|832.82|4
1654884270000|2022-06-10 18:04:30|840.62|832.82|840.66|832.86|840.66|832.86|840.62|832.82|8
1654884280000|2022-06-10 18:04:40|840.67|832.87|840.44|832.64|840.72|832.92|840.44|832.64|13
1654884290000|2022-06-10 18:04:50|840.45|832.65|840.75|832.95|840.79|832.99|840.44|832.64|7
1654884300000|2022-06-10 18:05:00|840.76|832.96|840.66|832.86|841.04|833.24|840.5|832.7|15
1654884310000|2022-06-10 18:05:10|840.65|832.85|840.66|832.86|840.66|832.86|840.65|832.85|2
1654884320000|2022-06-10 18:05:20|840.67|832.87|840.61|832.81|840.67|832.87|840.57|832.77|8
1654884330000|2022-06-10 18:05:30|840.57|832.77|840.57|832.77|840.57|832.77|840.57|832.77|1
1654884340000|2022-06-10 18:05:40|840.61|832.81|840.58|832.78|840.61|832.81|840.57|832.77|5
1654884350000|2022-06-10 18:05:50|840.57|832.77|840.54|832.74|841.05|833.25|840.54|832.74|10
1654884360000|2022-06-10 18:06:00|840.57|832.77|840.62|832.82|840.69|832.89|840.54|832.74|13
1654884370000|2022-06-10 18:06:10|840.57|832.77|840.55|832.75|840.57|832.77|840.55|832.75|3
1654884380000|2022-06-10 18:06:20|840.54|832.74|840.55|832.75|840.56|832.76|840.54|832.74|4
1654884390000|2022-06-10 18:06:30|840.56|832.76|841.07|833.27|841.1|833.3|840.53|832.73|9
1654884400000|2022-06-10 18:06:40|841.1|833.3|841.11|833.31|841.11|833.31|841.05|833.25|9
1654884410000|2022-06-10 18:06:50|841.09|833.29|841.12|833.32|841.12|833.32|841.09|833.29|9
1654884420000|2022-06-10 18:07:00|841.11|833.31|840.99|833.19|841.32|833.52|840.9|833.1|9
1654884430000|2022-06-10 18:07:10|840.9|833.1|841.92|834.12|841.96|834.16|840.9|833.1|7
1654884440000|2022-06-10 18:07:20|841.96|834.16|841.62|833.82|841.97|834.17|841.62|833.82|8
1654884450000|2022-06-10 18:07:30|841.82|834.02|841.26|833.46|841.94|834.14|841.21|833.41|14
1654884460000|2022-06-10 18:07:40|841.25|833.45|841.87|834.07|841.89|834.09|840.96|833.16|11
1654884470000|2022-06-10 18:07:50|841.12|833.32|841.28|833.48|841.51|833.71|841|833.2|7
1654884480000|2022-06-10 18:08:00|841.29|833.49|842.4|834.6|842.9|835.1|841.29|833.49|16
1654884490000|2022-06-10 18:08:10|842.41|834.61|842.28|834.48|842.77|834.97|842.26|834.46|14
1654884500000|2022-06-10 18:08:20|842.36|834.56|842.15|834.35|842.45|834.65|842.09|834.29|9
1654884510000|2022-06-10 18:08:30|842.16|834.36|842.15|834.35|842.16|834.36|842.15|834.35|2
1654884520000|2022-06-10 18:08:40|842.14|834.34|842.05|834.25|842.14|834.34|842.04|834.24|4
1654884530000|2022-06-10 18:08:50|841.84|834.04|842.01|834.21|842.02|834.22|841.84|834.04|14
1654884540000|2022-06-10 18:09:00|841.97|834.17|841.61|833.81|841.97|834.17|841.61|833.81|10
1654884550000|2022-06-10 18:09:10|841.59|833.79|841.35|833.55|841.89|834.09|841.13|833.33|17
1654884560000|2022-06-10 18:09:20|841.34|833.54|840.35|832.55|841.36|833.56|840.31|832.51|22
1654884570000|2022-06-10 18:09:30|840.34|832.54|839.08|831.28|840.34|832.54|838.98|831.18|24
1654884580000|2022-06-10 18:09:40|839.07|831.27|839.14|831.34|839.23|831.43|838.99|831.19|9
1654884590000|2022-06-10 18:09:50|838.96|831.16|839.89|832.09|839.89|832.09|838.96|831.16|16
1654884600000|2022-06-10 18:10:00|839.9|832.1|839.89|832.09|840.17|832.37|839.85|832.05|15
1654884610000|2022-06-10 18:10:10|839.76|831.96|839.35|831.55|840.04|832.24|839.35|831.55|18
1654884620000|2022-06-10 18:10:20|839.33|831.53|839.23|831.43|839.33|831.53|839.14|831.34|14
1654884630000|2022-06-10 18:10:30|839.2|831.4|838.63|830.83|839.2|831.4|838.58|830.78|11
1654884640000|2022-06-10 18:10:40|838.62|830.82|837.48|829.68|838.62|830.82|837.4|829.6|26
1654884650000|2022-06-10 18:10:50|837.46|829.66|836.68|828.88|837.47|829.67|836.67|828.87|18
1654884660000|2022-06-10 18:11:00|836.67|828.87|835.4|827.6|836.67|828.87|835.36|827.56|25
1654884670000|2022-06-10 18:11:10|835.35|827.55|835.12|827.32|835.4|827.6|835.12|827.32|15
1654884680000|2022-06-10 18:11:20|835.13|827.33|834.68|826.88|835.29|827.49|834.63|826.83|20
1654884690000|2022-06-10 18:11:30|834.69|826.89|834.49|826.69|834.86|827.06|834.4|826.6|26
1654884700000|2022-06-10 18:11:40|834.39|826.59|835.52|827.72|835.63|827.83|834.23|826.43|22
1654884710000|2022-06-10 18:11:50|835.53|827.73|836.45|828.65|836.57|828.77|835.53|827.73|26
1654884720000|2022-06-10 18:12:00|836.46|828.66|836.6|828.8|836.6|828.8|836.45|828.65|11
1654884730000|2022-06-10 18:12:10|836.59|828.79|836.54|828.74|836.6|828.8|836.39|828.59|10
1654884740000|2022-06-10 18:12:20|836.46|828.66|837.38|829.58|837.38|829.58|836.46|828.66|18
1654884750000|2022-06-10 18:12:30|837.39|829.59|837.68|829.88|837.68|829.88|836.99|829.19|21
1654884760000|2022-06-10 18:12:40|837.47|829.67|838.23|830.43|838.28|830.48|837.47|829.67|21
1654884770000|2022-06-10 18:12:50|838.24|830.44|838.05|830.25|838.29|830.49|838.05|830.25|20
1654884780000|2022-06-10 18:13:00|838.04|830.24|837.88|830.08|838.05|830.25|837.77|829.97|14
1654884790000|2022-06-10 18:13:10|837.89|830.09|837.69|829.89|837.89|830.09|837.69|829.89|12
1654884800000|2022-06-10 18:13:20|837.7|829.9|837.73|829.93|837.73|829.93|837.66|829.86|11
1654884810000|2022-06-10 18:13:30|837.66|829.86|837.25|829.45|837.68|829.88|837.15|829.35|18
1654884820000|2022-06-10 18:13:40|837.21|829.41|836.96|829.16|837.24|829.44|836.91|829.11|14
1654884830000|2022-06-10 18:13:50|837.05|829.25|837.5|829.7|837.5|829.7|837.05|829.25|4
1654884840000|2022-06-10 18:14:00|837.46|829.66|837.25|829.45|837.47|829.67|837.21|829.41|14
1654884850000|2022-06-10 18:14:10|837.4|829.6|837.05|829.25|837.5|829.7|837.05|829.25|14
1654884860000|2022-06-10 18:14:20|837.04|829.24|837.05|829.25|837.05|829.25|837.04|829.24|2
1654884870000|2022-06-10 18:14:30|837.06|829.26|837.58|829.78|837.58|829.78|837.06|829.26|9
1654884880000|2022-06-10 18:14:40|837.5|829.7|838.6|830.8|838.83|831.03|837.5|829.7|24
1654884890000|2022-06-10 18:14:50|838.59|830.79|838.53|830.73|838.65|830.85|838.32|830.52|19
1654884900000|2022-06-10 18:15:00|838.54|830.74|837.78|829.98|838.71|830.91|837.75|829.95|20
1654884910000|2022-06-10 18:15:10|837.76|829.96|837.64|829.84|837.81|830.01|837.64|829.84|7
1654884920000|2022-06-10 18:15:20|837.65|829.85|838.01|830.21|838.03|830.23|837.65|829.85|8
1654884930000|2022-06-10 18:15:30|838|830.2|838.55|830.75|838.55|830.75|838|830.2|11
1654884940000|2022-06-10 18:15:40|838.53|830.73|838.62|830.82|838.67|830.87|838.51|830.71|13
1654884950000|2022-06-10 18:15:50|838.65|830.85|838.3|830.5|838.65|830.85|838.27|830.47|14
1654884960000|2022-06-10 18:16:00|838.38|830.58|838.14|830.34|838.38|830.58|838.14|830.34|12
1654884970000|2022-06-10 18:16:10|838.16|830.36|838.24|830.44|838.24|830.44|838.11|830.31|9
1654884980000|2022-06-10 18:16:20|838.22|830.42|838.61|830.81|838.64|830.84|838.22|830.42|11
1654885000000|2022-06-10 18:16:40|838.68|830.88|838.68|830.88|838.68|830.88|838.68|830.88|1
1654885010000|2022-06-10 18:16:50|838.59|830.79|838.65|830.85|838.77|830.97|838.59|830.79|6
1654885020000|2022-06-10 18:17:00|838.66|830.86|839.22|831.42|839.59|831.79|838.66|830.86|21
1654885030000|2022-06-10 18:17:10|839.2|831.4|839.13|831.33|839.25|831.45|839.13|831.33|13
1654885040000|2022-06-10 18:17:20|839.14|831.34|839.64|831.84|839.67|831.87|839.14|831.34|22
1654885050000|2022-06-10 18:17:30|839.65|831.85|839.34|831.54|839.85|832.05|839.34|831.54|14
1654885060000|2022-06-10 18:17:40|839.33|831.53|839.35|831.55|839.37|831.57|839.32|831.52|6
1654885070000|2022-06-10 18:17:50|839.28|831.48|839.47|831.67|839.61|831.81|839.26|831.46|16
1654885080000|2022-06-10 18:18:00|839.36|831.56|839.16|831.36|839.48|831.68|839.08|831.28|8
1654885090000|2022-06-10 18:18:10|839.15|831.35|839.42|831.62|839.42|831.62|839.15|831.35|4
1654885100000|2022-06-10 18:18:20|839.46|831.66|839.47|831.67|839.48|831.68|839.3|831.5|9
1654885110000|2022-06-10 18:18:30|839.42|831.62|839.72|831.92|839.74|831.94|839.42|831.62|8
1654885120000|2022-06-10 18:18:40|839.68|831.88|840.16|832.36|840.2|832.4|839.68|831.88|14
1654885130000|2022-06-10 18:18:50|840.22|832.42|840|832.2|840.22|832.42|839.9|832.1|23
1654885140000|2022-06-10 18:19:00|840.05|832.25|839.3|831.5|840.05|832.25|839.26|831.46|23
1654885150000|2022-06-10 18:19:10|839.31|831.51|838.98|831.18|839.31|831.51|838.8|831|13
1654885160000|2022-06-10 18:19:20|839.14|831.34|839.48|831.68|839.48|831.68|839.13|831.33|14
1654885170000|2022-06-10 18:19:30|839.44|831.64|839.3|831.5|839.48|831.68|839.29|831.49|12
1654885180000|2022-06-10 18:19:40|839.29|831.49|839.07|831.27|839.29|831.49|839.07|831.27|7
1654885190000|2022-06-10 18:19:50|839.05|831.25|838.3|830.5|839.05|831.25|838.3|830.5|11
1654885200000|2022-06-10 18:20:00|838.29|830.49|838.19|830.39|838.29|830.49|838.08|830.28|8
1654885210000|2022-06-10 18:20:10|838.08|830.28|838.08|830.28|838.08|830.28|837.87|830.07|4
1654885220000|2022-06-10 18:20:20|838.02|830.22|838.03|830.23|838.03|830.23|837.89|830.09|7
1654885230000|2022-06-10 18:20:30|838.08|830.28|838.1|830.3|838.11|830.31|838.08|830.28|8
1654885240000|2022-06-10 18:20:40|838.21|830.41|838.23|830.43|838.23|830.43|838.21|830.41|2
1654885250000|2022-06-10 18:20:50|838.22|830.42|838.27|830.47|838.27|830.47|838.22|830.42|2
1654885260000|2022-06-10 18:21:00|838.17|830.37|837.61|829.81|838.17|830.37|837.56|829.76|15
1654885270000|2022-06-10 18:21:10|837.6|829.8|837.51|829.71|837.6|829.8|837.5|829.7|4
1654885280000|2022-06-10 18:21:20|837.63|829.83|837.56|829.76|837.63|829.83|837.51|829.71|8
1654885290000|2022-06-10 18:21:30|837.54|829.74|837.41|829.61|837.58|829.78|837.41|829.61|6
1654885300000|2022-06-10 18:21:40|837.4|829.6|837.44|829.64|837.56|829.76|837.36|829.56|8
1654885310000|2022-06-10 18:21:50|837.45|829.65|837.46|829.66|837.46|829.66|837.45|829.65|4
1654885320000|2022-06-10 18:22:00|837.45|829.65|836.76|828.96|837.46|829.66|836.73|828.93|22
1654885330000|2022-06-10 18:22:10|836.77|828.97|836.25|828.45|836.77|828.97|836.22|828.42|19
1654885340000|2022-06-10 18:22:20|836.19|828.39|836.26|828.46|836.41|828.61|836.19|828.39|21
1654885350000|2022-06-10 18:22:30|836.37|828.57|835.49|827.69|836.37|828.57|835.49|827.69|21
1654885360000|2022-06-10 18:22:40|835.43|827.63|835.43|827.63|835.43|827.63|835.43|827.63|1
1654885370000|2022-06-10 18:22:50|835.42|827.62|833.19|825.39|835.42|827.62|833.19|825.39|33
1654885380000|2022-06-10 18:23:00|833.13|825.33|834.33|826.53|834.33|826.53|832.93|825.13|28
1654885390000|2022-06-10 18:23:10|834.35|826.55|835.61|827.81|835.7|827.9|834.35|826.55|28
1654885400000|2022-06-10 18:23:20|835.6|827.8|835.73|827.93|835.8|828|835.6|827.8|13
1654885410000|2022-06-10 18:23:30|835.71|827.91|835.27|827.47|835.87|828.07|835.27|827.47|22
1654885420000|2022-06-10 18:23:40|835.29|827.49|835.27|827.47|835.36|827.56|835.22|827.42|13
1654885430000|2022-06-10 18:23:50|835.26|827.46|834.29|826.49|835.26|827.46|834.29|826.49|18
1654885440000|2022-06-10 18:24:00|834.33|826.53|834.33|826.53|834.47|826.67|834.26|826.46|21
1654885450000|2022-06-10 18:24:10|834.34|826.54|834.78|826.98|834.78|826.98|834.34|826.54|19
1654885460000|2022-06-10 18:24:20|834.81|827.01|835.12|827.32|835.23|827.43|834.81|827.01|9
1654885470000|2022-06-10 18:24:30|835.11|827.31|834.17|826.37|835.11|827.31|834.11|826.31|18
1654885480000|2022-06-10 18:24:40|834.19|826.39|834.28|826.48|834.43|826.63|834.14|826.34|13
1654885490000|2022-06-10 18:24:50|834.29|826.49|834.18|826.38|834.36|826.56|834.17|826.37|7
1654885500000|2022-06-10 18:25:00|834.17|826.37|834.17|826.37|834.3|826.5|834.17|826.37|12
1654885510000|2022-06-10 18:25:10|834.19|826.39|834.19|826.39|834.29|826.49|834.19|826.39|8
1654885520000|2022-06-10 18:25:20|834.22|826.42|834.22|826.42|834.39|826.59|834.22|826.42|9
1654885530000|2022-06-10 18:25:30|834.23|826.43|834.43|826.63|834.58|826.78|834.23|826.43|8
1654885540000|2022-06-10 18:25:40|834.44|826.64|834.23|826.43|834.47|826.67|834.23|826.43|7
1654885550000|2022-06-10 18:25:50|834.21|826.41|834.28|826.48|834.28|826.48|834.21|826.41|3
1654885560000|2022-06-10 18:26:00|834.27|826.47|834.03|826.23|834.27|826.47|834.03|826.23|11
1654885570000|2022-06-10 18:26:10|834.11|826.31|834.19|826.39|834.19|826.39|834.1|826.3|9
1654885580000|2022-06-10 18:26:20|834.12|826.32|833.66|825.86|834.12|826.32|833.52|825.72|16
1654885590000|2022-06-10 18:26:30|833.65|825.85|833.47|825.67|833.65|825.85|833.43|825.63|13
1654885600000|2022-06-10 18:26:40|833.45|825.65|833.21|825.41|833.45|825.65|833.12|825.32|16
1654885610000|2022-06-10 18:26:50|833.22|825.42|834.44|826.64|834.44|826.64|833.22|825.42|21
1654885620000|2022-06-10 18:27:00|834.45|826.65|834.75|826.95|834.76|826.96|834.43|826.63|23
1654885630000|2022-06-10 18:27:10|834.77|826.97|836.58|828.78|836.98|829.18|834.77|826.97|31
1654885640000|2022-06-10 18:27:20|836.54|828.74|836.94|829.14|836.97|829.17|836.54|828.74|14
1654885650000|2022-06-10 18:27:30|836.92|829.12|836.05|828.25|836.92|829.12|836.04|828.24|22
1654885660000|2022-06-10 18:27:40|836.13|828.33|835.91|828.11|836.29|828.49|835.87|828.07|16
1654885670000|2022-06-10 18:27:50|835.92|828.12|835.75|827.95|835.92|828.12|835.75|827.95|11
1654885680000|2022-06-10 18:28:00|835.83|828.03|836.13|828.33|836.23|828.43|835.72|827.92|22
1654885690000|2022-06-10 18:28:10|836.19|828.39|836.13|828.33|836.19|828.39|836.11|828.31|6
1654885700000|2022-06-10 18:28:20|836.23|828.43|835.23|827.43|836.23|828.43|835.23|827.43|19
1654885710000|2022-06-10 18:28:30|835.21|827.41|834.35|826.55|835.21|827.41|834.35|826.55|15
1654885720000|2022-06-10 18:28:40|834.22|826.42|833.75|825.95|834.22|826.42|833.44|825.64|18
1654885730000|2022-06-10 18:28:50|833.7|825.9|833.62|825.82|833.71|825.91|833.35|825.55|21
1654885740000|2022-06-10 18:29:00|833.61|825.81|834.39|826.59|834.53|826.73|833.6|825.8|15
1654885750000|2022-06-10 18:29:10|834.38|826.58|834.19|826.39|834.38|826.58|834.19|826.39|15
1654885760000|2022-06-10 18:29:20|834.18|826.38|834.29|826.49|834.31|826.51|834.18|826.38|5
1654885770000|2022-06-10 18:29:30|834.28|826.48|833.73|825.93|834.28|826.48|833.32|825.52|21
1654885780000|2022-06-10 18:29:40|833.74|825.94|834.6|826.8|834.71|826.91|833.74|825.94|24
1654885790000|2022-06-10 18:29:50|834.61|826.81|834.43|826.63|834.64|826.84|834.43|826.63|14
1654885800000|2022-06-10 18:30:00|834.42|826.62|835.17|827.37|835.17|827.37|834.33|826.53|28
1654885810000|2022-06-10 18:30:10|835.57|827.77|836.04|828.24|836.61|828.81|835.14|827.34|31
1654885820000|2022-06-10 18:30:20|836.07|828.27|835.1|827.3|836.16|828.36|835.1|827.3|23
1654885830000|2022-06-10 18:30:30|835.25|827.45|835.34|827.54|835.34|827.54|835.25|827.45|9
1654885840000|2022-06-10 18:30:40|835.35|827.55|835.23|827.43|835.4|827.6|835.23|827.43|9
1654885850000|2022-06-10 18:30:50|835.22|827.42|835.12|827.32|835.22|827.42|835.11|827.31|16
1654885860000|2022-06-10 18:31:00|835.11|827.31|835.15|827.35|835.15|827.35|835.1|827.3|7
1654885870000|2022-06-10 18:31:10|835.17|827.37|835.32|827.52|835.32|827.52|835.14|827.34|14
1654885880000|2022-06-10 18:31:20|835.31|827.51|835.28|827.48|835.31|827.51|835.28|827.48|3
1654885890000|2022-06-10 18:31:30|835.27|827.47|835.49|827.69|835.49|827.69|835.24|827.44|16
1654885900000|2022-06-10 18:31:40|835.51|827.71|835.44|827.64|835.51|827.71|835.39|827.59|10
1654885910000|2022-06-10 18:31:50|835.45|827.65|835.56|827.76|835.67|827.87|835.38|827.58|6
1654885920000|2022-06-10 18:32:00|835.6|827.8|835.37|827.57|835.74|827.94|835.37|827.57|16
1654885930000|2022-06-10 18:32:10|835.38|827.58|835.42|827.62|835.42|827.62|835.37|827.57|8
1654885940000|2022-06-10 18:32:20|835.43|827.63|835.61|827.81|835.61|827.81|835.43|827.63|11
1654885950000|2022-06-10 18:32:30|835.5|827.7|835.2|827.4|835.5|827.7|835.2|827.4|7
1654885960000|2022-06-10 18:32:40|835.19|827.39|835.19|827.39|835.23|827.43|835.18|827.38|9
1654885970000|2022-06-10 18:32:50|835.2|827.4|835.37|827.57|835.41|827.61|835.2|827.4|9
1654885980000|2022-06-10 18:33:00|835.25|827.45|835.35|827.55|835.35|827.55|835.23|827.43|5
1654885990000|2022-06-10 18:33:10|835.36|827.56|835.51|827.71|835.51|827.71|835.36|827.56|4
1654886000000|2022-06-10 18:33:20|835.5|827.7|835.23|827.43|835.5|827.7|835.22|827.42|4
1654886010000|2022-06-10 18:33:30|835.34|827.54|835.22|827.42|835.34|827.54|835.22|827.42|3
1654886020000|2022-06-10 18:33:40|835.23|827.43|835.4|827.6|835.51|827.71|835.23|827.43|10
1654886030000|2022-06-10 18:33:50|835.55|827.75|836.54|828.74|836.54|828.74|835.55|827.75|11
1654886040000|2022-06-10 18:34:00|836.63|828.83|836.58|828.78|836.86|829.06|836.27|828.47|15
1654886050000|2022-06-10 18:34:10|836.52|828.72|836.37|828.57|836.52|828.72|836.23|828.43|7
1654886060000|2022-06-10 18:34:20|836.36|828.56|836.6|828.8|836.6|828.8|836.36|828.56|7
1654886070000|2022-06-10 18:34:30|836.66|828.86|836.65|828.85|836.95|829.15|836.63|828.83|9
1654886080000|2022-06-10 18:34:40|836.51|828.71|836.37|828.57|836.9|829.1|836.32|828.52|11
1654886090000|2022-06-10 18:34:50|836.32|828.52|835.52|827.72|836.39|828.59|835.52|827.72|13
1654886100000|2022-06-10 18:35:00|835.53|827.73|835.2|827.4|835.59|827.79|835.18|827.38|17
1654886110000|2022-06-10 18:35:10|835.21|827.41|835.11|827.31|835.26|827.46|835.11|827.31|11
1654886120000|2022-06-10 18:35:20|835.1|827.3|834.88|827.08|835.11|827.31|834.88|827.08|12
1654886130000|2022-06-10 18:35:30|834.86|827.06|834.39|826.59|834.86|827.06|834.15|826.35|16
1654886140000|2022-06-10 18:35:40|834.4|826.6|834.32|826.52|834.77|826.97|834.3|826.5|10
1654886150000|2022-06-10 18:35:50|834.38|826.58|834.36|826.56|834.39|826.59|834.28|826.48|15
1654886160000|2022-06-10 18:36:00|834.37|826.57|834.01|826.21|834.37|826.57|834.01|826.21|7
1654886170000|2022-06-10 18:36:10|833.99|826.19|833.42|825.62|833.99|826.19|833.29|825.49|23
1654886180000|2022-06-10 18:36:20|833.32|825.52|833.23|825.43|833.33|825.53|833.23|825.43|14
1654886190000|2022-06-10 18:36:30|833.1|825.3|834.42|826.62|834.43|826.63|833.1|825.3|16
1654886200000|2022-06-10 18:36:40|834.43|826.63|834.32|826.52|834.43|826.63|834.32|826.52|13
1654886210000|2022-06-10 18:36:50|834.39|826.59|834.31|826.51|834.39|826.59|834.24|826.44|15
1654886220000|2022-06-10 18:37:00|834.22|826.42|834.21|826.41|834.22|826.42|834.21|826.41|2
1654886230000|2022-06-10 18:37:10|834.12|826.32|833.41|825.61|834.12|826.32|833.4|825.6|15
1654886240000|2022-06-10 18:37:20|833.4|825.6|833.33|825.53|833.4|825.6|833.23|825.43|6
1654886250000|2022-06-10 18:37:30|833.23|825.43|833.23|825.43|833.23|825.43|833.23|825.43|1
1654886260000|2022-06-10 18:37:40|833.18|825.38|832.43|824.63|833.18|825.38|832.43|824.63|17
1654886270000|2022-06-10 18:37:50|832.42|824.62|831.27|823.47|832.46|824.66|831.27|823.47|17
1654886280000|2022-06-10 18:38:00|831.19|823.39|831.3|823.5|831.3|823.5|831.18|823.38|11
1654886290000|2022-06-10 18:38:10|831.31|823.51|831.26|823.46|831.31|823.51|831.24|823.44|11
1654886300000|2022-06-10 18:38:20|831.25|823.45|831.7|823.9|831.89|824.09|831.21|823.41|16
1654886310000|2022-06-10 18:38:30|831.71|823.91|832.31|824.51|832.37|824.57|831.69|823.89|18
1654886320000|2022-06-10 18:38:40|832.35|824.55|832.37|824.57|832.4|824.6|832.32|824.52|9
1654886330000|2022-06-10 18:38:50|832.4|824.6|832.36|824.56|832.4|824.6|832.35|824.55|12
1654886340000|2022-06-10 18:39:00|832.45|824.65|833.69|825.89|833.69|825.89|832.33|824.53|16
1654886350000|2022-06-10 18:39:10|833.65|825.85|834.88|827.08|834.91|827.11|833.65|825.85|28
1654886360000|2022-06-10 18:39:20|834.85|827.05|834.11|826.31|835.06|827.26|834.11|826.31|25
1654886370000|2022-06-10 18:39:30|834.1|826.3|833.31|825.51|834.1|826.3|833.31|825.51|17
1654886380000|2022-06-10 18:39:40|833.32|825.52|832.63|824.83|833.33|825.53|832.63|824.83|23
1654886390000|2022-06-10 18:39:50|832.47|824.67|832.41|824.61|832.68|824.88|832.41|824.61|13
1654886400000|2022-06-10 18:40:00|832.42|824.62|832.3|824.5|832.56|824.76|832.3|824.5|19
1654886410000|2022-06-10 18:40:10|832.18|824.38|832.07|824.27|832.18|824.38|832.07|824.27|10
1654886420000|2022-06-10 18:40:20|832.14|824.34|832.06|824.26|832.14|824.34|832.03|824.23|7
1654886430000|2022-06-10 18:40:30|832.1|824.3|832.06|824.26|832.13|824.33|832.06|824.26|6
1654886440000|2022-06-10 18:40:40|832.09|824.29|831.49|823.69|832.35|824.55|831.49|823.69|13
1654886450000|2022-06-10 18:40:50|831.48|823.68|831.36|823.56|831.48|823.68|831.26|823.46|11
1654886460000|2022-06-10 18:41:00|831.33|823.53|830.49|822.69|831.34|823.54|830.49|822.69|18
1654886470000|2022-06-10 18:41:10|830.48|822.68|829.44|821.64|830.48|822.68|829.44|821.64|18
1654886480000|2022-06-10 18:41:20|829.43|821.63|828.23|820.43|829.43|821.63|827.57|819.77|31
1654886490000|2022-06-10 18:41:30|828.24|820.44|829.62|821.82|829.78|821.98|828.24|820.44|27
1654886500000|2022-06-10 18:41:40|829.63|821.83|830.02|822.22|830.41|822.61|829.6|821.8|21
1654886510000|2022-06-10 18:41:50|830.04|822.24|830.55|822.75|830.57|822.77|829.99|822.19|19
1654886520000|2022-06-10 18:42:00|830.56|822.76|830.82|823.02|830.82|823.02|830.14|822.34|13
1654886530000|2022-06-10 18:42:10|830.76|822.96|831.67|823.87|831.74|823.94|830.76|822.96|21
1654886540000|2022-06-10 18:42:20|831.6|823.8|832.14|824.34|832.14|824.34|831.6|823.8|14
1654886550000|2022-06-10 18:42:30|831.92|824.12|832.66|824.86|832.67|824.87|831.75|823.95|20
1654886560000|2022-06-10 18:42:40|832.68|824.88|832.06|824.26|832.69|824.89|832.05|824.25|11
1654886570000|2022-06-10 18:42:50|832.05|824.25|831.5|823.7|832.05|824.25|831.38|823.58|18
1654886580000|2022-06-10 18:43:00|831.47|823.67|831.79|823.99|831.79|823.99|831.47|823.67|9
1654886590000|2022-06-10 18:43:10|831.75|823.95|831.78|823.98|831.84|824.04|831.75|823.95|12
1654886600000|2022-06-10 18:43:20|831.73|823.93|831.37|823.57|831.79|823.99|831.36|823.56|10
1654886610000|2022-06-10 18:43:30|831.38|823.58|831.31|823.51|831.41|823.61|831.31|823.51|15
1654886620000|2022-06-10 18:43:40|831.29|823.49|831.32|823.52|831.32|823.52|831.29|823.49|10
1654886630000|2022-06-10 18:43:50|831.31|823.51|831.16|823.36|831.31|823.51|830.99|823.19|11
1654886640000|2022-06-10 18:44:00|831.17|823.37|829.29|821.49|831.17|823.37|829.22|821.42|28
1654886650000|2022-06-10 18:44:10|829.35|821.55|829.41|821.61|829.43|821.63|829.29|821.49|13
1654886660000|2022-06-10 18:44:20|829.38|821.58|830.01|822.21|830.01|822.21|829.28|821.48|14
1654886670000|2022-06-10 18:44:30|830.08|822.28|830.67|822.87|830.77|822.97|830.08|822.28|19
1654886680000|2022-06-10 18:44:40|830.77|822.97|830.39|822.59|830.77|822.97|830.37|822.57|16
1654886690000|2022-06-10 18:44:50|830.38|822.58|830.38|822.58|830.4|822.6|830.38|822.58|6
1654886700000|2022-06-10 18:45:00|830.37|822.57|830.34|822.54|830.5|822.7|830.28|822.48|10
1654886710000|2022-06-10 18:45:10|830.38|822.58|831.81|824.01|831.86|824.06|830.38|822.58|26
1654886720000|2022-06-10 18:45:20|831.75|823.95|831.42|823.62|831.88|824.08|831.41|823.61|25
1654886730000|2022-06-10 18:45:30|831.41|823.61|830.02|822.22|831.41|823.61|829.45|821.65|27
1654886740000|2022-06-10 18:45:40|830.03|822.23|830.06|822.26|830.15|822.35|830.03|822.23|8
1654886750000|2022-06-10 18:45:50|830.15|822.35|830.26|822.46|830.74|822.94|830.06|822.26|17
1654886760000|2022-06-10 18:46:00|830.24|822.44|830.17|822.37|830.24|822.44|830.17|822.37|3
1654886770000|2022-06-10 18:46:10|830.18|822.38|829.48|821.68|830.18|822.38|829.48|821.68|12
1654886780000|2022-06-10 18:46:20|829.51|821.71|829.57|821.77|829.65|821.85|829.51|821.71|13
1654886790000|2022-06-10 18:46:30|829.62|821.82|829.38|821.58|829.64|821.84|829.38|821.58|9
1654886800000|2022-06-10 18:46:40|829.35|821.55|829.32|821.52|829.36|821.56|829.14|821.34|17
1654886810000|2022-06-10 18:46:50|829.33|821.53|829.32|821.52|829.33|821.53|829.26|821.46|10
1654886820000|2022-06-10 18:47:00|829.26|821.46|829.86|822.06|829.86|822.06|829.26|821.46|18
1654886830000|2022-06-10 18:47:10|829.72|821.92|829.92|822.12|829.93|822.13|829.72|821.92|8
1654886840000|2022-06-10 18:47:20|829.93|822.13|829.87|822.07|829.93|822.13|829.87|822.07|7
1654886850000|2022-06-10 18:47:30|829.97|822.17|830.45|822.65|830.58|822.78|829.97|822.17|18
1654886860000|2022-06-10 18:47:40|830.63|822.83|830.37|822.57|830.69|822.89|830.35|822.55|19
1654886870000|2022-06-10 18:47:50|830.36|822.56|830.3|822.5|830.56|822.76|830.29|822.49|10
1654886880000|2022-06-10 18:48:00|830.29|822.49|830.06|822.26|830.29|822.49|829.85|822.05|20
1654886890000|2022-06-10 18:48:10|830.2|822.4|830.07|822.27|830.2|822.4|830.03|822.23|6
1654886900000|2022-06-10 18:48:20|830.08|822.28|830.11|822.31|830.15|822.35|830.08|822.28|8
1654886910000|2022-06-10 18:48:30|830.02|822.22|830.03|822.23|830.03|822.23|829.89|822.09|17
1654886920000|2022-06-10 18:48:40|830.15|822.35|830.31|822.51|830.75|822.95|830.15|822.35|23
1654886930000|2022-06-10 18:48:50|830.32|822.52|830.33|822.53|830.33|822.53|830.3|822.5|8
1654886940000|2022-06-10 18:49:00|830.3|822.5|830.24|822.44|830.3|822.5|830.13|822.33|15
1654886950000|2022-06-10 18:49:10|830.25|822.45|830.15|822.35|830.27|822.47|830.14|822.34|15
1654886960000|2022-06-10 18:49:20|830.16|822.36|830.18|822.38|830.18|822.38|830.13|822.33|12
1654886970000|2022-06-10 18:49:30|830.19|822.39|830.1|822.3|830.22|822.42|830.1|822.3|8
1654886980000|2022-06-10 18:49:40|830.15|822.35|830.2|822.4|830.2|822.4|830.15|822.35|4
1654886990000|2022-06-10 18:49:50|830.22|822.42|830.39|822.59|830.44|822.64|830.19|822.39|12
1654887000000|2022-06-10 18:50:00|830.35|822.55|830.42|822.62|830.47|822.67|830.18|822.38|20
1654887010000|2022-06-10 18:50:10|830.46|822.66|830.3|822.5|830.5|822.7|830.15|822.35|13
1654887020000|2022-06-10 18:50:20|830.31|822.51|830.3|822.5|830.31|822.51|830.3|822.5|2
1654887030000|2022-06-10 18:50:30|830.31|822.51|831.12|823.32|831.12|823.32|830.22|822.42|23
1654887040000|2022-06-10 18:50:40|831.16|823.36|831.14|823.34|831.19|823.39|831.14|823.34|12
1654887050000|2022-06-10 18:50:50|831.11|823.31|830.34|822.54|831.14|823.34|830.34|822.54|16
1654887060000|2022-06-10 18:51:00|830.3|822.5|830.33|822.53|830.34|822.54|830.22|822.42|10
1654887070000|2022-06-10 18:51:10|830.32|822.52|829.53|821.73|830.32|822.52|829.53|821.73|19
1654887080000|2022-06-10 18:51:20|829.55|821.75|829.99|822.19|830|822.2|829.31|821.51|19
1654887090000|2022-06-10 18:51:30|830.01|822.21|830.76|822.96|830.77|822.97|830.01|822.21|23
1654887100000|2022-06-10 18:51:40|830.75|822.95|830.58|822.78|830.75|822.95|830.56|822.76|13
1654887110000|2022-06-10 18:51:50|830.53|822.73|830.4|822.6|830.6|822.8|830.38|822.58|13
1654887120000|2022-06-10 18:52:00|830.44|822.64|830.55|822.75|830.55|822.75|830.44|822.64|3
1654887130000|2022-06-10 18:52:10|830.56|822.76|830.39|822.59|830.84|823.04|830.39|822.59|11
1654887140000|2022-06-10 18:52:20|830.74|822.94|831.13|823.33|831.67|823.87|830.74|822.94|22
1654887150000|2022-06-10 18:52:30|831.17|823.37|831.55|823.75|831.61|823.81|831.17|823.37|13
1654887160000|2022-06-10 18:52:40|831.56|823.76|831.49|823.69|831.56|823.76|831.38|823.58|8
1654887170000|2022-06-10 18:52:50|831.38|823.58|831.58|823.78|831.58|823.78|831.38|823.58|4
1654887180000|2022-06-10 18:53:00|831.18|823.38|831.68|823.88|831.76|823.96|831.17|823.37|18
1654887190000|2022-06-10 18:53:10|831.72|823.92|831.43|823.63|831.72|823.92|831.11|823.31|15
1654887200000|2022-06-10 18:53:20|831.51|823.71|831.23|823.43|831.51|823.71|830.84|823.04|23
1654887210000|2022-06-10 18:53:30|831.29|823.49|831.31|823.51|831.31|823.51|831.28|823.48|4
1654887220000|2022-06-10 18:53:40|831.3|823.5|831.31|823.51|831.33|823.53|831.29|823.49|13
1654887230000|2022-06-10 18:53:50|831.32|823.52|830.92|823.12|831.32|823.52|830.88|823.08|12
1654887240000|2022-06-10 18:54:00|830.93|823.13|831.1|823.3|831.16|823.36|830.88|823.08|10
1654887250000|2022-06-10 18:54:10|831.02|823.22|830.85|823.05|831.11|823.31|830.85|823.05|10
1654887260000|2022-06-10 18:54:20|830.84|823.04|830.87|823.07|831.12|823.32|830.84|823.04|8
1654887270000|2022-06-10 18:54:30|830.86|823.06|830.88|823.08|831.05|823.25|830.81|823.01|14
1654887280000|2022-06-10 18:54:40|831.2|823.4|831.35|823.55|831.57|823.77|831.17|823.37|17
1654887290000|2022-06-10 18:54:50|831.36|823.56|831.25|823.45|831.37|823.57|831.25|823.45|6
1654887300000|2022-06-10 18:55:00|831.24|823.44|831.17|823.37|831.34|823.54|831.16|823.36|11
1654887310000|2022-06-10 18:55:10|831.15|823.35|830.64|822.84|831.15|823.35|830.39|822.59|17
1654887320000|2022-06-10 18:55:20|830.67|822.87|831.81|824.01|831.81|824.01|830.61|822.81|16
1654887330000|2022-06-10 18:55:30|831.82|824.02|832.08|824.28|832.21|824.41|831.76|823.96|21
1654887340000|2022-06-10 18:55:40|832.09|824.29|832.37|824.57|832.54|824.74|832.08|824.28|21
1654887350000|2022-06-10 18:55:50|832.38|824.58|832.38|824.58|832.44|824.64|832.27|824.47|12
1654887360000|2022-06-10 18:56:00|832.36|824.56|832.98|825.18|833.05|825.25|832.2|824.4|21
1654887370000|2022-06-10 18:56:10|833.04|825.24|833.04|825.24|833.04|825.24|832.98|825.18|5
1654887380000|2022-06-10 18:56:20|833|825.2|834.37|826.57|834.54|826.74|833|825.2|31
1654887390000|2022-06-10 18:56:30|834.51|826.71|834.91|827.11|834.91|827.11|834.51|826.71|17
1654887400000|2022-06-10 18:56:40|834.93|827.13|834.21|826.41|834.93|827.13|834.21|826.41|22
1654887410000|2022-06-10 18:56:50|834.31|826.51|834.22|826.42|834.33|826.53|833.85|826.05|24
1654887420000|2022-06-10 18:57:00|834.23|826.43|834.25|826.45|834.28|826.48|834.22|826.42|14
1654887430000|2022-06-10 18:57:10|834.24|826.44|834.11|826.31|834.24|826.44|834.09|826.29|13
1654887440000|2022-06-10 18:57:20|834.09|826.29|834.43|826.63|834.58|826.78|834.08|826.28|20
1654887450000|2022-06-10 18:57:30|834.68|826.88|834.64|826.84|834.71|826.91|834.62|826.82|7
1654887460000|2022-06-10 18:57:40|834.78|826.98|835.56|827.76|835.56|827.76|834.78|826.98|20
1654887470000|2022-06-10 18:57:50|835.84|828.04|836.07|828.27|836.09|828.29|835.84|828.04|8
1654887480000|2022-06-10 18:58:00|836.1|828.3|835.38|827.58|836.1|828.3|835.37|827.57|8
1654887490000|2022-06-10 18:58:10|835.35|827.55|835.4|827.6|835.49|827.69|835.35|827.55|15
1654887500000|2022-06-10 18:58:20|835.41|827.61|835.85|828.05|835.85|828.05|835.41|827.61|14
1654887510000|2022-06-10 18:58:30|835.82|828.02|836.3|828.5|836.3|828.5|835.82|828.02|10
1654887520000|2022-06-10 18:58:40|836.33|828.53|837.14|829.34|837.15|829.35|836.33|828.53|24
1654887530000|2022-06-10 18:58:50|837.28|829.48|837.16|829.36|837.28|829.48|837.16|829.36|12
1654887540000|2022-06-10 18:59:00|837.18|829.38|836.46|828.66|837.26|829.46|836.42|828.62|17
1654887550000|2022-06-10 18:59:10|836.44|828.64|836.15|828.35|836.46|828.66|836.15|828.35|14
1654887560000|2022-06-10 18:59:20|836.16|828.36|835.4|827.6|836.16|828.36|835.4|827.6|15
1654887570000|2022-06-10 18:59:30|835.42|827.62|835.04|827.24|835.42|827.62|834.94|827.14|24
1654887580000|2022-06-10 18:59:40|834.97|827.17|834.42|826.62|835.04|827.24|834.42|826.62|10
1654887590000|2022-06-10 18:59:50|834.46|826.66|834.49|826.69|834.49|826.69|834.41|826.61|16
1654887600000|2022-06-10 19:00:00|834.48|826.68|834.2|826.4|834.49|826.69|834.18|826.38|18
1654887610000|2022-06-10 19:00:10|834.21|826.41|834.19|826.39|834.23|826.43|834.18|826.38|10
1654887620000|2022-06-10 19:00:20|834.18|826.38|834.29|826.49|834.31|826.51|834.17|826.37|13
1654887630000|2022-06-10 19:00:30|834.31|826.51|834.95|827.15|835.01|827.21|834.29|826.49|16
1654887640000|2022-06-10 19:00:40|834.96|827.16|835.32|827.52|835.47|827.67|834.95|827.15|15
1654887650000|2022-06-10 19:00:50|835.33|827.53|835.39|827.59|835.57|827.77|835.32|827.52|15
1654887660000|2022-06-10 19:01:00|835.37|827.57|835.33|827.53|835.52|827.72|835.32|827.52|10
1654887670000|2022-06-10 19:01:10|835.52|827.72|834.33|826.53|835.52|827.72|834.33|826.53|23
1654887680000|2022-06-10 19:01:20|834.34|826.54|834.39|826.59|834.42|826.62|834.33|826.53|9
1654887690000|2022-06-10 19:01:30|834.38|826.58|834.14|826.34|834.38|826.58|834.14|826.34|10
1654887700000|2022-06-10 19:01:40|834.15|826.35|834.01|826.21|834.16|826.36|834.01|826.21|14
1654887710000|2022-06-10 19:01:50|834.03|826.23|833.34|825.54|834.03|826.23|833.33|825.53|15
1654887720000|2022-06-10 19:02:00|833.31|825.51|833.63|825.83|833.83|826.03|833.22|825.42|19
1654887730000|2022-06-10 19:02:10|833.62|825.82|833.39|825.59|833.84|826.04|833.35|825.55|18
1654887740000|2022-06-10 19:02:20|833.38|825.58|833.2|825.4|833.66|825.86|833.2|825.4|15
1654887750000|2022-06-10 19:02:30|833.19|825.39|833.13|825.33|833.19|825.39|833.1|825.3|11
1654887760000|2022-06-10 19:02:40|833.12|825.32|833.22|825.42|833.5|825.7|832.97|825.17|22
1654887770000|2022-06-10 19:02:50|833.2|825.4|832.96|825.16|833.2|825.4|832.96|825.16|14
1654887780000|2022-06-10 19:03:00|832.98|825.18|832.91|825.11|832.98|825.18|832.9|825.1|10
1654887790000|2022-06-10 19:03:10|832.9|825.1|832.26|824.46|832.9|825.1|832.13|824.33|23
1654887800000|2022-06-10 19:03:20|832.24|824.44|831.36|823.56|832.24|824.44|831.16|823.36|18
1654887810000|2022-06-10 19:03:30|831.34|823.54|831.18|823.38|831.34|823.54|831.16|823.36|16
1654887820000|2022-06-10 19:03:40|831.12|823.32|831.08|823.28|831.12|823.32|830.93|823.13|9
1654887830000|2022-06-10 19:03:50|831.09|823.29|831.05|823.25|831.09|823.29|831.01|823.21|5
1654887840000|2022-06-10 19:04:00|831.08|823.28|831.43|823.63|831.63|823.83|831.08|823.28|16
1654887850000|2022-06-10 19:04:10|831.44|823.64|831.43|823.63|831.44|823.64|831.43|823.63|2
1654887860000|2022-06-10 19:04:20|831.44|823.64|831.32|823.52|831.44|823.64|831.32|823.52|3
1654887870000|2022-06-10 19:04:30|831.42|823.62|831.37|823.57|831.42|823.62|831.28|823.48|12
1654887880000|2022-06-10 19:04:40|831.28|823.48|831.32|823.52|831.44|823.64|831.28|823.48|15
1654887900000|2022-06-10 19:05:00|831.33|823.53|831.23|823.43|831.33|823.53|831.23|823.43|15
1654887910000|2022-06-10 19:05:10|831.24|823.44|829.76|821.96|831.24|823.44|829.76|821.96|24
1654887920000|2022-06-10 19:05:20|829.53|821.73|830.06|822.26|830.33|822.53|829.45|821.65|25
1654887930000|2022-06-10 19:05:30|830.05|822.25|830.33|822.53|830.33|822.53|830.01|822.21|21
1654887940000|2022-06-10 19:05:40|830.32|822.52|830.23|822.43|830.32|822.52|830.23|822.43|6
1654887950000|2022-06-10 19:05:50|830.21|822.41|830.18|822.38|830.47|822.67|830.16|822.36|14
1654887960000|2022-06-10 19:06:00|830.17|822.37|830.6|822.8|830.6|822.8|830.11|822.31|23
1654887970000|2022-06-10 19:06:10|830.61|822.81|830.55|822.75|830.67|822.87|830.37|822.57|12
1654887980000|2022-06-10 19:06:20|830.53|822.73|831.4|823.6|831.4|823.6|830.4|822.6|28
1654887990000|2022-06-10 19:06:30|831.34|823.54|831.36|823.56|831.36|823.56|831.12|823.32|7
1654888000000|2022-06-10 19:06:40|831.63|823.83|831.59|823.79|831.77|823.97|831.52|823.72|14
1654888010000|2022-06-10 19:06:50|831.6|823.8|831.62|823.82|831.62|823.82|831.6|823.8|3
1654888020000|2022-06-10 19:07:00|831.63|823.83|831.93|824.13|831.93|824.13|831.57|823.77|8
1654888030000|2022-06-10 19:07:10|831.88|824.08|831.79|823.99|831.91|824.11|831.72|823.92|8
1654888040000|2022-06-10 19:07:20|831.8|824|831.68|823.88|831.8|824|831.68|823.88|3
1654888050000|2022-06-10 19:07:30|831.7|823.9|831.81|824.01|831.81|824.01|831.55|823.75|8
1654888060000|2022-06-10 19:07:40|831.82|824.02|831.93|824.13|832.14|824.34|831.82|824.02|3
1654888070000|2022-06-10 19:07:50|832.14|824.34|832.14|824.34|832.47|824.67|832.05|824.25|10
1654888080000|2022-06-10 19:08:00|832.17|824.37|832.45|824.65|832.45|824.65|832.16|824.36|15
1654888090000|2022-06-10 19:08:10|832.38|824.58|832.47|824.67|832.47|824.67|832.38|824.58|4
1654888100000|2022-06-10 19:08:20|832.14|824.34|832.24|824.44|832.91|825.11|832.06|824.26|14
1654888110000|2022-06-10 19:08:30|832.25|824.45|832.07|824.27|832.25|824.45|832.05|824.25|7
1654888120000|2022-06-10 19:08:40|832.1|824.3|832.21|824.41|832.21|824.41|832.09|824.29|5
1654888130000|2022-06-10 19:08:50|832.13|824.33|832.24|824.44|832.33|824.53|832.13|824.33|7
1654888140000|2022-06-10 19:09:00|832.25|824.45|832.13|824.33|832.25|824.45|832.13|824.33|5
1654888150000|2022-06-10 19:09:10|832.37|824.57|833.16|825.36|833.21|825.41|832.37|824.57|18
1654888160000|2022-06-10 19:09:20|833.17|825.37|833.28|825.48|833.28|825.48|833.17|825.37|7
1654888170000|2022-06-10 19:09:30|833.3|825.5|833.57|825.77|833.72|825.92|833.3|825.5|13
1654888180000|2022-06-10 19:09:40|833.66|825.86|833.81|826.01|834.46|826.66|833.66|825.86|19
1654888190000|2022-06-10 19:09:50|833.71|825.91|832.96|825.16|833.86|826.06|832.96|825.16|12
1654888200000|2022-06-10 19:10:00|832.94|825.14|833.28|825.48|833.28|825.48|832.65|824.85|19
1654888210000|2022-06-10 19:10:10|833.31|825.51|833.18|825.38|833.52|825.72|833.18|825.38|18
1654888220000|2022-06-10 19:10:20|833.17|825.37|833.66|825.86|833.85|826.05|833.17|825.37|21
1654888230000|2022-06-10 19:10:30|833.59|825.79|833.88|826.08|833.9|826.1|833.47|825.67|12
1654888240000|2022-06-10 19:10:40|833.89|826.09|835.68|827.88|835.7|827.9|833.87|826.07|23
1654888250000|2022-06-10 19:10:50|835.65|827.85|835.33|827.53|835.65|827.85|835.33|827.53|10
1654888260000|2022-06-10 19:11:00|835.32|827.52|835.34|827.54|835.35|827.55|835.24|827.44|12
1654888270000|2022-06-10 19:11:10|835.25|827.45|835.23|827.43|835.26|827.46|835.23|827.43|8
1654888280000|2022-06-10 19:11:20|835.17|827.37|835.25|827.45|835.25|827.45|835.17|827.37|4
1654888290000|2022-06-10 19:11:30|835.24|827.44|835.25|827.45|835.25|827.45|835.23|827.43|4
1654888300000|2022-06-10 19:11:40|835.22|827.42|835.22|827.42|835.22|827.42|835.2|827.4|4
1654888310000|2022-06-10 19:11:50|835.2|827.4|835.69|827.89|835.69|827.89|835.2|827.4|11
1654888320000|2022-06-10 19:12:00|835.65|827.85|835.46|827.66|835.65|827.85|835.42|827.62|11
1654888330000|2022-06-10 19:12:10|835.42|827.62|835.29|827.49|835.74|827.94|835.29|827.49|18
1654888340000|2022-06-10 19:12:20|835.26|827.46|835.3|827.5|835.3|827.5|835.26|827.46|6
1654888350000|2022-06-10 19:12:30|835.32|827.52|835.37|827.57|835.5|827.7|835.32|827.52|18
1654888360000|2022-06-10 19:12:40|835.45|827.65|835.29|827.49|835.47|827.67|835.27|827.47|9
1654888370000|2022-06-10 19:12:50|835.5|827.7|836.37|828.57|836.37|828.57|835.5|827.7|12
1654888380000|2022-06-10 19:13:00|836.42|828.62|836.83|829.03|837.11|829.31|836.42|828.62|12
1654888390000|2022-06-10 19:13:10|836.78|828.98|836.91|829.11|837.02|829.22|836.78|828.98|8
1654888400000|2022-06-10 19:13:20|836.9|829.1|836.44|828.64|836.9|829.1|836.44|828.64|5
1654888410000|2022-06-10 19:13:30|836.51|828.71|836.45|828.65|836.51|828.71|836.34|828.54|21
1654888420000|2022-06-10 19:13:40|836.42|828.62|836.8|829|836.92|829.12|836.42|828.62|13
1654888430000|2022-06-10 19:13:50|836.81|829.01|837.82|830.02|837.97|830.17|836.79|828.99|31
1654888440000|2022-06-10 19:14:00|837.87|830.07|838.42|830.62|839.22|831.42|837.84|830.04|20
1654888450000|2022-06-10 19:14:10|838.43|830.63|838.56|830.76|838.56|830.76|838.34|830.54|7
1654888460000|2022-06-10 19:14:20|838.51|830.71|837.97|830.17|838.52|830.72|837.42|829.62|15
1654888470000|2022-06-10 19:14:30|837.94|830.14|837.91|830.11|837.97|830.17|837.65|829.85|17
1654888480000|2022-06-10 19:14:40|837.92|830.12|837.57|829.77|837.97|830.17|837.57|829.77|7
1654888490000|2022-06-10 19:14:50|837.81|830.01|837.38|829.58|837.82|830.02|837.35|829.55|14
1654888500000|2022-06-10 19:15:00|837.35|829.55|836.57|828.77|837.35|829.55|836.57|828.77|13
1654888510000|2022-06-10 19:15:10|836.56|828.76|836.75|828.95|836.75|828.95|836.24|828.44|18
1654888520000|2022-06-10 19:15:20|836.71|828.91|837.99|830.19|837.99|830.19|836.71|828.91|15
1654888530000|2022-06-10 19:15:30|837.94|830.14|837.34|829.54|837.94|830.14|837.24|829.44|14
1654888540000|2022-06-10 19:15:40|837.36|829.56|837.98|830.18|837.98|830.18|837.33|829.53|8
1654888550000|2022-06-10 19:15:50|837.31|829.51|837.37|829.57|837.41|829.61|837.31|829.51|9
1654888560000|2022-06-10 19:16:00|837.38|829.58|837.28|829.48|837.42|829.62|837.28|829.48|15
1654888570000|2022-06-10 19:16:10|837.3|829.5|836.38|828.58|837.31|829.51|836.11|828.31|18
1654888580000|2022-06-10 19:16:20|836.19|828.39|836.32|828.52|836.78|828.98|836.16|828.36|17
1654888590000|2022-06-10 19:16:30|836.36|828.56|835.83|828.03|836.36|828.56|835.83|828.03|18
1654888600000|2022-06-10 19:16:40|835.81|828.01|835.82|828.02|836.04|828.24|835.77|827.97|10
1654888610000|2022-06-10 19:16:50|835.81|828.01|835.82|828.02|836.22|828.42|835.81|828.01|7
1654888620000|2022-06-10 19:17:00|835.78|827.98|836.13|828.33|836.13|828.33|835.78|827.98|8
1654888630000|2022-06-10 19:17:10|836.09|828.29|835.93|828.13|836.09|828.29|835.8|828|9
1654888640000|2022-06-10 19:17:20|835.97|828.17|836.14|828.34|836.14|828.34|835.93|828.13|9
1654888650000|2022-06-10 19:17:30|836.01|828.21|835.68|827.88|836.01|828.21|835.68|827.88|3
1654888660000|2022-06-10 19:17:40|835.7|827.9|835.69|827.89|835.88|828.08|835.61|827.81|12
1654888670000|2022-06-10 19:17:50|835.73|827.93|835.71|827.91|835.74|827.94|835.66|827.86|4
1654888680000|2022-06-10 19:18:00|835.7|827.9|835.65|827.85|835.77|827.97|835.64|827.84|4
1654888690000|2022-06-10 19:18:10|835.68|827.88|835.45|827.65|835.68|827.88|835.41|827.61|10
1654888700000|2022-06-10 19:18:20|835.46|827.66|835.63|827.83|835.63|827.83|835.46|827.66|6
1654888710000|2022-06-10 19:18:30|835.62|827.82|835.64|827.84|835.66|827.86|835.59|827.79|6
1654888720000|2022-06-10 19:18:40|835.66|827.86|835.42|827.62|835.66|827.86|835.42|827.62|7
1654888730000|2022-06-10 19:18:50|835.29|827.49|835.18|827.38|835.8|828|835.18|827.38|16
1654888740000|2022-06-10 19:19:00|835.17|827.37|835.13|827.33|835.44|827.64|835.12|827.32|19
1654888750000|2022-06-10 19:19:10|835.32|827.52|835.47|827.67|835.51|827.71|835.32|827.52|6
1654888760000|2022-06-10 19:19:20|835.42|827.62|835.48|827.68|835.54|827.74|835.41|827.61|7
1654888770000|2022-06-10 19:19:30|835.5|827.7|835.48|827.68|835.52|827.72|835.48|827.68|5
1654888780000|2022-06-10 19:19:40|835.37|827.57|835.36|827.56|835.77|827.97|835.35|827.55|16
1654888790000|2022-06-10 19:19:50|835.38|827.58|835.26|827.46|835.47|827.67|835.26|827.46|10
1654888800000|2022-06-10 19:20:00|835.28|827.48|835.25|827.45|835.39|827.59|835.23|827.43|13
1654888810000|2022-06-10 19:20:10|835.26|827.46|835.15|827.35|835.32|827.52|835.15|827.35|13
1654888820000|2022-06-10 19:20:20|835.1|827.3|834.95|827.15|835.2|827.4|834.83|827.03|15
1654888830000|2022-06-10 19:20:30|834.96|827.16|834.91|827.11|834.97|827.17|834.91|827.11|3
1654888840000|2022-06-10 19:20:40|835.1|827.3|834.42|826.62|835.1|827.3|834.12|826.32|20
1654888850000|2022-06-10 19:20:50|834.19|826.39|833.58|825.78|834.19|826.39|833.58|825.78|11
1654888860000|2022-06-10 19:21:00|833.68|825.88|834.01|826.21|834.01|826.21|833.58|825.78|8
1654888870000|2022-06-10 19:21:10|834.02|826.22|834.51|826.71|834.58|826.78|833.97|826.17|16
1654888880000|2022-06-10 19:21:20|834.49|826.69|834.41|826.61|834.49|826.69|834.38|826.58|4
1654888890000|2022-06-10 19:21:30|834.36|826.56|834.32|826.52|834.43|826.63|834.32|826.52|18
1654888900000|2022-06-10 19:21:40|834.31|826.51|834.14|826.34|834.31|826.51|834.14|826.34|16
1654888910000|2022-06-10 19:21:50|834.2|826.4|834.23|826.43|834.29|826.49|834.14|826.34|15
1654888920000|2022-06-10 19:22:00|834.22|826.42|833.86|826.06|834.22|826.42|833.86|826.06|8
1654888930000|2022-06-10 19:22:10|833.9|826.1|833.71|825.91|833.9|826.1|833.58|825.78|7
1654888940000|2022-06-10 19:22:20|833.7|825.9|833.71|825.91|833.71|825.91|833.7|825.9|2
1654888960000|2022-06-10 19:22:40|833.72|825.92|833.71|825.91|833.72|825.92|833.71|825.91|2
1654888970000|2022-06-10 19:22:50|833.7|825.9|833.7|825.9|833.71|825.91|833.7|825.9|3
1654888980000|2022-06-10 19:23:00|833.72|825.92|833.46|825.66|834.04|826.24|833.45|825.65|19
1654888990000|2022-06-10 19:23:10|833.47|825.67|833.34|825.54|833.74|825.94|833.34|825.54|17
1654889000000|2022-06-10 19:23:20|833.44|825.64|833.58|825.78|833.77|825.97|833.44|825.64|14
1654889010000|2022-06-10 19:23:30|833.59|825.79|834.65|826.85|834.65|826.85|833.59|825.79|27
1654889020000|2022-06-10 19:23:40|834.66|826.86|835.11|827.31|835.26|827.46|834.6|826.8|26
1654889030000|2022-06-10 19:23:50|835.19|827.39|835.48|827.68|835.51|827.71|835.19|827.39|19
1654889040000|2022-06-10 19:24:00|835.5|827.7|836.49|828.69|836.56|828.76|835.46|827.66|28
1654889050000|2022-06-10 19:24:10|836.5|828.7|836.68|828.88|836.87|829.07|836.43|828.63|16
1654889060000|2022-06-10 19:24:20|836.69|828.89|836.72|828.92|836.86|829.06|836.68|828.88|11
1654889070000|2022-06-10 19:24:30|836.78|828.98|836.58|828.78|836.78|828.98|836.57|828.77|16
1654889080000|2022-06-10 19:24:40|836.59|828.79|837.17|829.37|837.65|829.85|836.59|828.79|26
1654889090000|2022-06-10 19:24:50|837.14|829.34|837.04|829.24|837.14|829.34|836.9|829.1|17
1654889100000|2022-06-10 19:25:00|837.11|829.31|837.39|829.59|837.39|829.59|837.11|829.31|18
1654889110000|2022-06-10 19:25:10|837.71|829.91|838.18|830.38|838.22|830.42|837.71|829.91|20
1654889120000|2022-06-10 19:25:20|838.17|830.37|838.22|830.42|838.22|830.42|838.08|830.28|17
1654889130000|2022-06-10 19:25:30|838.31|830.51|839.35|831.55|839.7|831.9|837.95|830.15|18
1654889140000|2022-06-10 19:25:40|839.36|831.56|839.18|831.38|839.36|831.56|838.68|830.88|20
1654889150000|2022-06-10 19:25:50|839.1|831.3|839.83|832.03|839.84|832.04|839.1|831.3|12
1654889160000|2022-06-10 19:26:00|839.85|832.05|840.09|832.29|840.26|832.46|839.61|831.81|23
1654889170000|2022-06-10 19:26:10|840.1|832.3|841.24|833.44|841.24|833.44|840.06|832.26|34
1654889180000|2022-06-10 19:26:20|841.23|833.43|844.77|836.97|844.77|836.97|841.23|833.43|34
1654889190000|2022-06-10 19:26:30|844.9|837.1|843.27|835.47|844.9|837.1|843.27|835.47|28
1654889200000|2022-06-10 19:26:40|843.23|835.43|842.65|834.85|843.33|835.53|842.31|834.51|25
1654889210000|2022-06-10 19:26:50|842.74|834.94|843.84|836.04|843.88|836.08|842.74|834.94|23
1654889220000|2022-06-10 19:27:00|843.93|836.13|844.6|836.8|845.17|837.37|843.93|836.13|32
1654889230000|2022-06-10 19:27:10|844.59|836.79|843.42|835.62|844.78|836.98|843.23|835.43|33
1654889240000|2022-06-10 19:27:20|843.33|835.53|842.65|834.85|843.33|835.53|842.35|834.55|27
1654889250000|2022-06-10 19:27:30|842.66|834.86|842.64|834.84|842.66|834.86|842.58|834.78|7
1654889260000|2022-06-10 19:27:40|842.62|834.82|842.16|834.36|842.68|834.88|842.12|834.32|23
1654889270000|2022-06-10 19:27:50|842.15|834.35|842.05|834.25|842.16|834.36|842.05|834.25|22
1654889280000|2022-06-10 19:28:00|842.04|834.24|841.08|833.28|842.04|834.24|841.08|833.28|24
1654889290000|2022-06-10 19:28:10|840.97|833.17|840.89|833.09|841|833.2|840.86|833.06|18
1654889300000|2022-06-10 19:28:20|840.9|833.1|840.85|833.05|841.28|833.48|840.78|832.98|12
1654889310000|2022-06-10 19:28:30|840.75|832.95|840.82|833.02|840.85|833.05|840.5|832.7|15
1654889320000|2022-06-10 19:28:40|840.75|832.95|840.44|832.64|840.82|833.02|840.44|832.64|10
1654889330000|2022-06-10 19:28:50|840.46|832.66|840.36|832.56|840.51|832.71|840.25|832.45|12
1654889340000|2022-06-10 19:29:00|840.35|832.55|839.51|831.71|840.35|832.55|839.43|831.63|23
1654889350000|2022-06-10 19:29:10|839.5|831.7|839.48|831.68|839.8|832|839.39|831.59|16
1654889360000|2022-06-10 19:29:20|839.49|831.69|839.29|831.49|839.5|831.7|839.29|831.49|15
1654889370000|2022-06-10 19:29:30|839.28|831.48|839.3|831.5|839.33|831.53|839.28|831.48|12
1654889380000|2022-06-10 19:29:40|839.31|831.51|839.16|831.36|839.33|831.53|839.16|831.36|12
1654889390000|2022-06-10 19:29:50|839.17|831.37|839.03|831.23|839.19|831.39|839.02|831.22|16
1654889400000|2022-06-10 19:30:00|839.02|831.22|838.27|830.47|839.02|831.22|838.27|830.47|22
1654889410000|2022-06-10 19:30:10|838.26|830.46|838.15|830.35|838.26|830.46|838.15|830.35|7
1654889420000|2022-06-10 19:30:20|838.01|830.21|837.62|829.82|838.01|830.21|837.62|829.82|7
1654889430000|2022-06-10 19:30:30|837.63|829.83|837.71|829.91|837.85|830.05|837.63|829.83|17
1654889440000|2022-06-10 19:30:40|837.75|829.95|838.36|830.56|838.42|830.62|837.75|829.95|13
1654889450000|2022-06-10 19:30:50|838.56|830.76|838.41|830.61|838.56|830.76|838.39|830.59|5
1654889460000|2022-06-10 19:31:00|838.51|830.71|838.4|830.6|838.51|830.71|838.4|830.6|13
1654889470000|2022-06-10 19:31:10|838.39|830.59|839.91|832.11|839.91|832.11|838.39|830.59|32
1654889480000|2022-06-10 19:31:20|840.05|832.25|841.25|833.45|841.49|833.69|839.9|832.1|34
1654889490000|2022-06-10 19:31:30|841.22|833.42|840.82|833.02|841.22|833.42|840.82|833.02|18
1654889500000|2022-06-10 19:31:40|840.81|833.01|839.41|831.61|840.81|833.01|839.41|831.61|13
1654889510000|2022-06-10 19:31:50|839.4|831.6|840.05|832.25|840.05|832.25|839.39|831.59|6
1654889520000|2022-06-10 19:32:00|839.97|832.17|839.72|831.92|840.1|832.3|839.37|831.57|27
1654889530000|2022-06-10 19:32:10|839.73|831.93|840.44|832.64|840.7|832.9|839.72|831.92|31
1654889540000|2022-06-10 19:32:20|840.43|832.63|840.35|832.55|840.43|832.63|840.34|832.54|20
1654889550000|2022-06-10 19:32:30|840.34|832.54|840.07|832.27|840.34|832.54|840.07|832.27|8
1654889560000|2022-06-10 19:32:40|840.19|832.39|839.8|832|840.33|832.53|839.37|831.57|14
1654889570000|2022-06-10 19:32:50|839.94|832.14|839.15|831.35|839.94|832.14|839.15|831.35|21
1654889580000|2022-06-10 19:33:00|839.16|831.36|839.05|831.25|839.23|831.43|838.92|831.12|13
1654889590000|2022-06-10 19:33:10|839.11|831.31|839.06|831.26|839.13|831.33|838.96|831.16|10
1654889600000|2022-06-10 19:33:20|839|831.2|839.24|831.44|839.56|831.76|839|831.2|18
1654889610000|2022-06-10 19:33:30|839.22|831.42|839.26|831.46|839.31|831.51|839.21|831.41|6
1654889620000|2022-06-10 19:33:40|839.28|831.48|839.82|832.02|839.83|832.03|839.28|831.48|23
1654889630000|2022-06-10 19:33:50|839.7|831.9|839.79|831.99|839.88|832.08|839.7|831.9|14
1654889640000|2022-06-10 19:34:00|839.8|832|840.35|832.55|840.35|832.55|839.8|832|16
1654889650000|2022-06-10 19:34:10|840.4|832.6|843.21|835.41|843.32|835.52|840.4|832.6|24
1654889660000|2022-06-10 19:34:20|843.22|835.42|843.81|836.01|843.81|836.01|842.34|834.54|26
1654889670000|2022-06-10 19:34:30|843.9|836.1|843.36|835.56|844.04|836.24|843.21|835.41|21
1654889680000|2022-06-10 19:34:40|843.37|835.57|843.41|835.61|843.5|835.7|843.3|835.5|22
1654889690000|2022-06-10 19:34:50|843.38|835.58|843.06|835.26|843.4|835.6|843.06|835.26|23
1654889700000|2022-06-10 19:35:00|842.53|834.73|842.94|835.14|842.96|835.16|842.05|834.25|23
1654889710000|2022-06-10 19:35:10|843.01|835.21|843.8|836|843.8|836|842.84|835.04|28
1654889720000|2022-06-10 19:35:20|843.92|836.12|843.94|836.14|843.94|836.14|843.92|836.12|2
1654889730000|2022-06-10 19:35:30|843.92|836.12|842.66|834.86|843.92|836.12|842.61|834.81|23
1654889740000|2022-06-10 19:35:40|842.67|834.87|842.23|834.43|842.68|834.88|842.14|834.34|25
1654889750000|2022-06-10 19:35:50|842.24|834.44|842.27|834.47|842.27|834.47|842.14|834.34|18
1654889760000|2022-06-10 19:36:00|842.29|834.49|843.22|835.42|843.26|835.46|842.29|834.49|21
1654889770000|2022-06-10 19:36:10|843.07|835.27|844.25|836.45|844.25|836.45|843.07|835.27|20
1654889780000|2022-06-10 19:36:20|844.26|836.46|844.32|836.52|844.62|836.82|844.26|836.46|15
1654889790000|2022-06-10 19:36:30|844.27|836.47|844.24|836.44|844.27|836.47|844.24|836.44|3
1654889800000|2022-06-10 19:36:40|844.13|836.33|843.51|835.71|844.13|836.33|843.36|835.56|14
1654889810000|2022-06-10 19:36:50|843.52|835.72|843.54|835.74|843.55|835.75|843.33|835.53|16
1654889820000|2022-06-10 19:37:00|843.58|835.78|843.98|836.18|844.15|836.35|843.4|835.6|19
1654889830000|2022-06-10 19:37:10|844|836.2|844.07|836.27|844.07|836.27|843.97|836.17|8
1654889840000|2022-06-10 19:37:20|844.04|836.24|843.57|835.77|844.07|836.27|843.56|835.76|14
1654889850000|2022-06-10 19:37:30|843.58|835.78|843.59|835.79|843.59|835.79|843.58|835.78|2
1654889860000|2022-06-10 19:37:40|843.58|835.78|843.52|835.72|843.58|835.78|843.51|835.71|6
1654889870000|2022-06-10 19:37:50|843.5|835.7|843.21|835.41|843.51|835.71|843.21|835.41|15
1654889880000|2022-06-10 19:38:00|843.19|835.39|843.18|835.38|843.24|835.44|843.05|835.25|9
1654889890000|2022-06-10 19:38:10|843.14|835.34|842.42|834.62|843.14|835.34|842.4|834.6|19
1654889900000|2022-06-10 19:38:20|842.43|834.63|842.42|834.62|842.46|834.66|842.36|834.56|12
1654889910000|2022-06-10 19:38:30|842.43|834.63|842.35|834.55|842.51|834.71|842.32|834.52|17
1654889920000|2022-06-10 19:38:40|842.36|834.56|843.44|835.64|843.5|835.7|842.29|834.49|18
1654889930000|2022-06-10 19:38:50|843.47|835.67|844.1|836.3|844.29|836.49|843.38|835.58|22
1654889940000|2022-06-10 19:39:00|844.02|836.22|843.25|835.45|844.12|836.32|843.25|835.45|23
1654889950000|2022-06-10 19:39:10|843.26|835.46|843.29|835.49|843.46|835.66|843.12|835.32|16
1654889960000|2022-06-10 19:39:20|843.12|835.32|842.99|835.19|843.3|835.5|842.99|835.19|15
1654889970000|2022-06-10 19:39:30|842.96|835.16|842.97|835.17|842.99|835.19|842.94|835.14|10
1654889980000|2022-06-10 19:39:40|842.94|835.14|842.99|835.19|843.01|835.21|842.94|835.14|7
1654889990000|2022-06-10 19:39:50|842.95|835.15|842.84|835.04|842.95|835.15|842.84|835.04|2
1654890000000|2022-06-10 19:40:00|842.95|835.15|843.05|835.25|843.07|835.27|842.84|835.04|10
1654890010000|2022-06-10 19:40:10|842.99|835.19|843.26|835.46|843.62|835.82|842.99|835.19|12
1654890020000|2022-06-10 19:40:20|843.28|835.48|843.33|835.53|843.35|835.55|843.2|835.4|17
1654890030000|2022-06-10 19:40:30|843.37|835.57|842.78|834.98|843.39|835.59|842.78|834.98|12
1654890040000|2022-06-10 19:40:40|843.02|835.22|842.86|835.06|843.02|835.22|842.86|835.06|2
1654890050000|2022-06-10 19:40:50|842.7|834.9|844.33|836.53|844.56|836.76|842.7|834.9|28
1654890060000|2022-06-10 19:41:00|844.25|836.45|843.19|835.39|844.25|836.45|843.09|835.29|19
1654890070000|2022-06-10 19:41:10|843.2|835.4|843.25|835.45|843.94|836.14|843.08|835.28|18
1654890080000|2022-06-10 19:41:20|843.24|835.44|843.21|835.41|843.25|835.45|843.21|835.41|8
1654890090000|2022-06-10 19:41:30|843.22|835.42|843.14|835.34|843.27|835.47|843.14|835.34|8
1654890100000|2022-06-10 19:41:40|843.17|835.37|843.16|835.36|843.17|835.37|843.13|835.33|4
1654890110000|2022-06-10 19:41:50|843.13|835.33|843.15|835.35|843.15|835.35|843.13|835.33|3
1654890120000|2022-06-10 19:42:00|843.14|835.34|843.11|835.31|843.18|835.38|843.09|835.29|6
1654890130000|2022-06-10 19:42:10|843.14|835.34|843.09|835.29|843.15|835.35|843.09|835.29|13
1654890140000|2022-06-10 19:42:20|843.03|835.23|842.39|834.59|843.07|835.27|842.32|834.52|12
1654890150000|2022-06-10 19:42:30|842.44|834.64|842.46|834.66|842.67|834.87|842.44|834.64|11
1654890160000|2022-06-10 19:42:40|841.71|833.91|842.06|834.26|842.29|834.49|841.71|833.91|21
1654890170000|2022-06-10 19:42:50|842.07|834.27|842.2|834.4|842.9|835.1|842.07|834.27|14
1654890180000|2022-06-10 19:43:00|842.4|834.6|842.28|834.48|842.4|834.6|842.2|834.4|10
1654890190000|2022-06-10 19:43:10|842.29|834.49|842.04|834.24|842.37|834.57|842.04|834.24|15
1654890200000|2022-06-10 19:43:20|842.02|834.22|841.04|833.24|842.02|834.22|841.01|833.21|15
1654890210000|2022-06-10 19:43:30|841.03|833.23|840.96|833.16|841.03|833.23|840.94|833.14|8
1654890220000|2022-06-10 19:43:40|840.99|833.19|841|833.2|841|833.2|840.99|833.19|2
1654890230000|2022-06-10 19:43:50|840.99|833.19|840.94|833.14|840.99|833.19|840.94|833.14|6
1654890240000|2022-06-10 19:44:00|840.92|833.12|840.95|833.15|840.95|833.15|840.36|832.56|3
1654890250000|2022-06-10 19:44:10|840.99|833.19|841.19|833.39|841.61|833.81|840.99|833.19|20
1654890260000|2022-06-10 19:44:20|841.2|833.4|840.83|833.03|841.2|833.4|840.83|833.03|8
1654890270000|2022-06-10 19:44:30|840.96|833.16|840.85|833.05|840.96|833.16|840.85|833.05|6
1654890280000|2022-06-10 19:44:40|840.86|833.06|840.74|832.94|840.91|833.11|840.74|832.94|7
1654890290000|2022-06-10 19:44:50|840.71|832.91|839.69|831.89|840.71|832.91|839.69|831.89|16
1654890300000|2022-06-10 19:45:00|839.83|832.03|840.93|833.13|841.04|833.24|839.62|831.82|16
1654890310000|2022-06-10 19:45:10|840.94|833.14|840.74|832.94|840.94|833.14|840.46|832.66|14
1654890320000|2022-06-10 19:45:20|840.64|832.84|840.35|832.55|840.73|832.93|840.28|832.48|18
1654890330000|2022-06-10 19:45:30|840.36|832.56|840.34|832.54|840.66|832.86|840.18|832.38|21
1654890340000|2022-06-10 19:45:40|840.24|832.44|840.37|832.57|840.37|832.57|840.13|832.33|16
1654890350000|2022-06-10 19:45:50|840.36|832.56|840.25|832.45|840.36|832.56|840.07|832.27|16
1654890360000|2022-06-10 19:46:00|840.19|832.39|839.2|831.4|840.19|832.39|839.2|831.4|16
1654890370000|2022-06-10 19:46:10|839.19|831.39|839.28|831.48|839.28|831.48|839.06|831.26|19
1654890380000|2022-06-10 19:46:20|839.29|831.49|838.17|830.37|839.42|831.62|838.17|830.37|23
1654890390000|2022-06-10 19:46:30|838.11|830.31|837.81|830.01|838.13|830.33|836.89|829.09|27
1654890400000|2022-06-10 19:46:40|837.86|830.06|838.17|830.37|838.27|830.47|837.86|830.06|13
1654890410000|2022-06-10 19:46:50|838.11|830.31|838.03|830.23|838.16|830.36|838.03|830.23|14
1654890420000|2022-06-10 19:47:00|838.1|830.3|838.01|830.21|838.1|830.3|838.01|830.21|12
1654890430000|2022-06-10 19:47:10|837.96|830.16|837.52|829.72|837.96|830.16|837.37|829.57|18
1654890440000|2022-06-10 19:47:20|837.77|829.97|838.43|830.63|838.52|830.72|837.6|829.8|22
1654890450000|2022-06-10 19:47:30|838.23|830.43|838.15|830.35|838.24|830.44|838.07|830.27|17
1654890460000|2022-06-10 19:47:40|838.12|830.32|838.2|830.4|838.4|830.6|838.12|830.32|17
1654890470000|2022-06-10 19:47:50|838.22|830.42|838.12|830.32|838.25|830.45|838.12|830.32|7
1654890480000|2022-06-10 19:48:00|837.94|830.14|838.07|830.27|838.07|830.27|837.76|829.96|16
1654890490000|2022-06-10 19:48:10|838.01|830.21|838.1|830.3|838.19|830.39|837.99|830.19|8
1654890500000|2022-06-10 19:48:20|838.11|830.31|837.7|829.9|838.14|830.34|837.7|829.9|14
1654890510000|2022-06-10 19:48:30|837.79|829.99|837.44|829.64|838.03|830.23|837.39|829.59|17
1654890520000|2022-06-10 19:48:40|837.45|829.65|837.4|829.6|837.54|829.74|837.37|829.57|8
1654890530000|2022-06-10 19:48:50|837.34|829.54|837.48|829.68|837.59|829.79|837.34|829.54|7
1654890540000|2022-06-10 19:49:00|837.96|830.16|837.73|829.93|837.96|830.16|837.45|829.65|12
1654890550000|2022-06-10 19:49:10|837.64|829.84|837.47|829.67|837.64|829.84|837.45|829.65|8
1654890560000|2022-06-10 19:49:20|837.64|829.84|837.43|829.63|837.64|829.84|837.4|829.6|9
1654890570000|2022-06-10 19:49:30|837.45|829.65|837.43|829.63|837.63|829.83|837.4|829.6|11
1654890580000|2022-06-10 19:49:40|837.41|829.61|837.28|829.48|837.43|829.63|836.98|829.18|13
1654890590000|2022-06-10 19:49:50|837.29|829.49|837.33|829.53|837.38|829.58|837.23|829.43|16
1654890600000|2022-06-10 19:50:00|837.3|829.5|838.77|830.97|838.77|830.97|837.3|829.5|31
1654890610000|2022-06-10 19:50:10|838.78|830.98|838.09|830.29|839.03|831.23|838.09|830.29|26
1654890620000|2022-06-10 19:50:20|838.06|830.26|836.5|828.7|838.08|830.28|836.44|828.64|29
1654890630000|2022-06-10 19:50:30|836.49|828.69|836.09|828.29|836.49|828.69|836.03|828.23|16
1654890640000|2022-06-10 19:50:40|836.07|828.27|835.07|827.27|836.07|828.27|834.97|827.17|15
1654890650000|2022-06-10 19:50:50|835.22|827.42|835.67|827.87|836.01|828.21|835.17|827.37|22
1654890660000|2022-06-10 19:51:00|835.61|827.81|836.2|828.4|836.48|828.68|835.61|827.81|27
1654890670000|2022-06-10 19:51:10|836.33|828.53|836.16|828.36|836.45|828.65|836.15|828.35|22
1654890680000|2022-06-10 19:51:20|836.15|828.35|835.46|827.66|836.31|828.51|835.46|827.66|18
1654890690000|2022-06-10 19:51:30|835.35|827.55|836.88|829.08|836.9|829.1|835.35|827.55|33
1654890700000|2022-06-10 19:51:40|836.87|829.07|836.27|828.47|836.87|829.07|836.27|828.47|20
1654890710000|2022-06-10 19:51:50|836.28|828.48|836.35|828.55|836.39|828.59|836.28|828.48|10
1654890720000|2022-06-10 19:52:00|836.25|828.45|836.24|828.44|836.28|828.48|836.23|828.43|18
1654890730000|2022-06-10 19:52:10|836.21|828.41|836.3|828.5|836.31|828.51|836.19|828.39|22
1654890740000|2022-06-10 19:52:20|836.32|828.52|836.22|828.42|836.39|828.59|836.22|828.42|7
1654890750000|2022-06-10 19:52:30|836.24|828.44|836.23|828.43|836.3|828.5|836.22|828.42|9
1654890760000|2022-06-10 19:52:40|836.21|828.41|836.16|828.36|836.21|828.41|836.14|828.34|9
1654890770000|2022-06-10 19:52:50|836.17|828.37|836.14|828.34|836.23|828.43|836.11|828.31|9
1654890780000|2022-06-10 19:53:00|836.23|828.43|835.24|827.44|836.23|828.43|835.19|827.39|8
1654890790000|2022-06-10 19:53:10|835.28|827.48|835.7|827.9|835.72|827.92|835.28|827.48|17
1654890800000|2022-06-10 19:53:20|835.66|827.86|835.84|828.04|835.84|828.04|835.66|827.86|4
1654890810000|2022-06-10 19:53:30|835.87|828.07|835.73|827.93|835.9|828.1|835.73|827.93|6
1654890820000|2022-06-10 19:53:40|835.68|827.88|836.15|828.35|836.15|828.35|835.68|827.88|11
1654890830000|2022-06-10 19:53:50|836.24|828.44|836.54|828.74|836.54|828.74|836.24|828.44|10
1654890840000|2022-06-10 19:54:00|836.39|828.59|836.28|828.48|836.41|828.61|836.13|828.33|23
1654890850000|2022-06-10 19:54:10|836.23|828.43|836.36|828.56|836.36|828.56|836.12|828.32|13
1654890860000|2022-06-10 19:54:20|836.37|828.57|836.21|828.41|836.37|828.57|836.17|828.37|16
1654890870000|2022-06-10 19:54:30|836.32|828.52|836.04|828.24|836.32|828.52|836|828.2|12
1654890880000|2022-06-10 19:54:40|836.14|828.34|835.38|827.58|836.14|828.34|835.3|827.5|23
1654890890000|2022-06-10 19:54:50|835.35|827.55|835.83|828.03|835.83|828.03|835.34|827.54|14
1654890900000|2022-06-10 19:55:00|835.87|828.07|836.73|828.93|836.8|829|835.87|828.07|23
1654890910000|2022-06-10 19:55:10|836.8|829|836.79|828.99|837.07|829.27|836.64|828.84|17
1654890920000|2022-06-10 19:55:20|836.78|828.98|835.82|828.02|836.78|828.98|835.79|827.99|23
1654890930000|2022-06-10 19:55:30|835.83|828.03|835.34|827.54|835.88|828.08|835.34|827.54|19
1654890940000|2022-06-10 19:55:40|835.35|827.55|834.93|827.13|835.37|827.57|834.8|827|14
1654890950000|2022-06-10 19:55:50|834.91|827.11|834.96|827.16|835.04|827.24|834.9|827.1|17
1654890960000|2022-06-10 19:56:00|834.94|827.14|834.8|827|835|827.2|834.8|827|11
1654890970000|2022-06-10 19:56:10|834.84|827.04|834.95|827.15|834.95|827.15|834.84|827.04|6
1654890980000|2022-06-10 19:56:20|835.03|827.23|834.99|827.19|835.07|827.27|834.96|827.16|6
1654890990000|2022-06-10 19:56:30|834.98|827.18|834.99|827.19|834.99|827.19|834.98|827.18|2
1654891000000|2022-06-10 19:56:40|834.88|827.08|834.88|827.08|835.02|827.22|834.87|827.07|8
1654891010000|2022-06-10 19:56:50|834.99|827.19|834.96|827.16|835|827.2|834.96|827.16|3
1654891020000|2022-06-10 19:57:00|835.02|827.22|835.5|827.7|835.52|827.72|834.8|827|12
1654891030000|2022-06-10 19:57:10|835.52|827.72|835.56|827.76|835.56|827.76|835.52|827.72|3
1654891040000|2022-06-10 19:57:20|835.8|828|835.35|827.55|835.8|828|835.35|827.55|3
1654891050000|2022-06-10 19:57:30|835.39|827.59|835.32|827.52|835.58|827.78|835.28|827.48|18
1654891060000|2022-06-10 19:57:40|835.33|827.53|835.24|827.44|835.33|827.53|835.15|827.35|6
1654891070000|2022-06-10 19:57:50|835.32|827.52|835.22|827.42|835.42|827.62|835.19|827.39|9
1654891080000|2022-06-10 19:58:00|835.2|827.4|835.07|827.27|835.2|827.4|835.07|827.27|7
1654891090000|2022-06-10 19:58:10|835.06|827.26|835.2|827.4|835.29|827.49|834.87|827.07|11
1654891100000|2022-06-10 19:58:20|835.28|827.48|835.25|827.45|835.38|827.58|835.18|827.38|22
1654891110000|2022-06-10 19:58:30|835.32|827.52|835.2|827.4|835.37|827.57|835.2|827.4|16
1654891120000|2022-06-10 19:58:40|835.21|827.41|835.21|827.41|835.22|827.42|835.16|827.36|14
1654891130000|2022-06-10 19:58:50|835.17|827.37|835.26|827.46|835.36|827.56|835.17|827.37|7
1654891140000|2022-06-10 19:59:00|835.11|827.31|835.22|827.42|835.33|827.53|835.11|827.31|9
1654891150000|2022-06-10 19:59:10|835.21|827.41|835.11|827.31|835.28|827.48|835.11|827.31|18
1654891160000|2022-06-10 19:59:20|835.08|827.28|834.35|826.55|835.08|827.28|834.35|826.55|15
1654891170000|2022-06-10 19:59:30|834.36|826.56|834.2|826.4|834.37|826.57|834.2|826.4|10
1654891180000|2022-06-10 19:59:40|834.21|826.41|833.42|825.62|834.21|826.41|833.41|825.61|16
1654891190000|2022-06-10 19:59:50|833.37|825.57|832.8|825|833.4|825.6|832.8|825|12
1654891200000|2022-06-10 20:00:00|832.89|825.09|833.19|825.39|833.43|825.63|832.89|825.09|25
1654891210000|2022-06-10 20:00:10|833.15|825.35|833.93|826.13|833.93|826.13|833.15|825.35|17
1654891220000|2022-06-10 20:00:20|833.91|826.11|834.26|826.46|834.34|826.54|833.8|826|21
1654891230000|2022-06-10 20:00:30|834.35|826.55|835.61|827.81|835.73|827.93|834.35|826.55|22
1654891240000|2022-06-10 20:00:40|835.62|827.82|835.5|827.7|835.62|827.82|835.38|827.58|14
1654891250000|2022-06-10 20:00:50|835.51|827.71|836.33|828.53|836.33|828.53|835.51|827.71|11
1654891260000|2022-06-10 20:01:00|836.31|828.51|836.21|828.41|836.32|828.52|836.04|828.24|7
1654891270000|2022-06-10 20:01:10|836.13|828.33|836.46|828.66|836.46|828.66|836.11|828.31|11
1654891280000|2022-06-10 20:01:20|836.44|828.64|836.51|828.71|836.54|828.74|836.29|828.49|8
1654891290000|2022-06-10 20:01:30|836.67|828.87|837.46|829.66|837.85|830.05|836.67|828.87|20
1654891300000|2022-06-10 20:01:40|837.62|829.82|838.34|830.54|838.34|830.54|837.47|829.67|26
1654891310000|2022-06-10 20:01:50|838.56|830.76|838.68|830.88|838.82|831.02|838.54|830.74|11
1654891320000|2022-06-10 20:02:00|838.78|830.98|838.28|830.48|838.95|831.15|838.27|830.47|16
1654891330000|2022-06-10 20:02:10|838.48|830.68|838.47|830.67|838.54|830.74|838.3|830.5|19
1654891340000|2022-06-10 20:02:20|838.52|830.72|838.52|830.72|838.54|830.74|838.29|830.49|12
1654891350000|2022-06-10 20:02:30|838.5|830.7|839.43|831.63|839.71|831.91|838.24|830.44|30
1654891360000|2022-06-10 20:02:40|839.3|831.5|840.17|832.37|840.23|832.43|839.3|831.5|26
1654891370000|2022-06-10 20:02:50|840.18|832.38|840.22|832.42|840.22|832.42|840.08|832.28|24
1654891380000|2022-06-10 20:03:00|840.36|832.56|840.08|832.28|840.38|832.58|840.04|832.24|19
1654891390000|2022-06-10 20:03:10|840.09|832.29|841.9|834.1|841.95|834.15|840.09|832.29|26
1654891400000|2022-06-10 20:03:20|841.89|834.09|841.93|834.13|841.93|834.13|841.83|834.03|11
1654891410000|2022-06-10 20:03:30|841.94|834.14|841.23|833.43|841.94|834.14|840.51|832.71|22
1654891420000|2022-06-10 20:03:40|841.11|833.31|841.1|833.3|841.21|833.41|841.1|833.3|5
1654891430000|2022-06-10 20:03:50|841.11|833.31|841.13|833.33|841.13|833.33|841.11|833.31|2
1654891440000|2022-06-10 20:04:00|841.12|833.32|840.46|832.66|841.15|833.35|840.3|832.5|23
1654891450000|2022-06-10 20:04:10|840.9|833.1|841.04|833.24|841.04|833.24|840.45|832.65|18
1654891470000|2022-06-10 20:04:30|841.07|833.27|841.28|833.48|841.33|833.53|841.03|833.23|21
1654891480000|2022-06-10 20:04:40|841.26|833.46|841.3|833.5|841.31|833.51|841.26|833.46|3
1654891490000|2022-06-10 20:04:50|841.35|833.55|841.21|833.41|841.79|833.99|841.21|833.41|10
1654891500000|2022-06-10 20:05:00|841.39|833.59|842.66|834.86|842.66|834.86|841.21|833.41|21
1654891510000|2022-06-10 20:05:10|842.53|834.73|841.94|834.14|842.78|834.98|841.84|834.04|12
1654891520000|2022-06-10 20:05:20|842.75|834.95|842.24|834.44|842.75|834.95|841.94|834.14|14
1654891530000|2022-06-10 20:05:30|842.23|834.43|842.12|834.32|842.23|834.43|842.1|834.3|12
1654891540000|2022-06-10 20:05:40|841.82|834.02|842.31|834.51|842.31|834.51|841.82|834.02|12
1654891550000|2022-06-10 20:05:50|842.25|834.45|842.25|834.45|842.25|834.45|842.25|834.45|1
1654891560000|2022-06-10 20:06:00|842.22|834.42|842.15|834.35|842.48|834.68|842.13|834.33|16
1654891570000|2022-06-10 20:06:10|841.89|834.09|842.11|834.31|842.11|834.31|841.85|834.05|7
1654891580000|2022-06-10 20:06:20|842.18|834.38|842.22|834.42|842.22|834.42|842.13|834.33|9
1654891600000|2022-06-10 20:06:40|842.2|834.4|841.97|834.17|842.2|834.4|841.97|834.17|5
1654891610000|2022-06-10 20:06:50|842.07|834.27|841.45|833.65|842.17|834.37|841.45|833.65|19
1654891620000|2022-06-10 20:07:00|841.44|833.64|841.39|833.59|841.44|833.64|841.39|833.59|4
1654891630000|2022-06-10 20:07:10|841.37|833.57|841.35|833.55|841.45|833.65|841.35|833.55|11
1654891640000|2022-06-10 20:07:20|841.36|833.56|841.66|833.86|841.66|833.86|841.36|833.56|9
1654891650000|2022-06-10 20:07:30|842.03|834.23|841.65|833.85|842.04|834.24|841.65|833.85|7
1654891660000|2022-06-10 20:07:40|841.82|834.02|841.8|834|841.82|834.02|841.8|834|2
1654891670000|2022-06-10 20:07:50|841.83|834.03|841.98|834.18|842.02|834.22|841.8|834|11
1654891680000|2022-06-10 20:08:00|842.07|834.27|842.26|834.46|842.4|834.6|842.07|834.27|14
1654891690000|2022-06-10 20:08:10|842.25|834.45|841.53|833.73|842.25|834.45|841.53|833.73|13
1654891700000|2022-06-10 20:08:20|841.52|833.72|841.62|833.82|841.81|834.01|841.52|833.72|13
1654891710000|2022-06-10 20:08:30|841.67|833.87|842.32|834.52|842.32|834.52|841.62|833.82|22
1654891720000|2022-06-10 20:08:40|842.31|834.51|842.27|834.47|842.31|834.51|842.27|834.47|6
1654891730000|2022-06-10 20:08:50|842.28|834.48|842.25|834.45|842.31|834.51|842.25|834.45|8
1654891740000|2022-06-10 20:09:00|842.26|834.46|841.78|833.98|842.26|834.46|841.48|833.68|11
1654891750000|2022-06-10 20:09:10|841.99|834.19|841.8|834|841.99|834.19|841.71|833.91|8
1654891760000|2022-06-10 20:09:20|841.79|833.99|841.62|833.82|841.95|834.15|841.41|833.61|12
1654891770000|2022-06-10 20:09:30|841.56|833.76|842.11|834.31|842.11|834.31|841.56|833.76|3
1654891780000|2022-06-10 20:09:40|842.06|834.26|842.72|834.92|842.72|834.92|841.7|833.9|18
1654891790000|2022-06-10 20:09:50|842.7|834.9|842.87|835.07|842.87|835.07|842.7|834.9|2
1654891800000|2022-06-10 20:10:00|842.85|835.05|842.87|835.07|842.88|835.08|842.85|835.05|8
1654891810000|2022-06-10 20:10:10|842.88|835.08|842.89|835.09|842.89|835.09|842.77|834.97|3
1654891820000|2022-06-10 20:10:20|842.9|835.1|843.51|835.71|843.61|835.81|842.86|835.06|16
1654891830000|2022-06-10 20:10:30|843.47|835.67|843.5|835.7|843.5|835.7|843.43|835.63|5
1654891840000|2022-06-10 20:10:40|843.51|835.71|843.51|835.71|843.51|835.71|843.43|835.63|3
1654891850000|2022-06-10 20:10:50|843.5|835.7|843.11|835.31|843.5|835.7|843.02|835.22|9
1654891860000|2022-06-10 20:11:00|843.16|835.36|842.43|834.63|843.16|835.36|842.28|834.48|21
1654891870000|2022-06-10 20:11:10|842.47|834.67|842.48|834.68|842.49|834.69|842.46|834.66|5
1654891880000|2022-06-10 20:11:20|842.34|834.54|843.18|835.38|843.23|835.43|842.34|834.54|18
1654891890000|2022-06-10 20:11:30|843.28|835.48|844.69|836.89|844.73|836.93|843.26|835.46|32
1654891900000|2022-06-10 20:11:40|844.58|836.78|844.66|836.86|844.74|836.94|844.58|836.78|7
1654891910000|2022-06-10 20:11:50|844.69|836.89|844.34|836.54|844.76|836.96|844.2|836.4|18
1654891920000|2022-06-10 20:12:00|844.33|836.53|844.22|836.42|844.33|836.53|844.21|836.41|6
1654891930000|2022-06-10 20:12:10|844.21|836.41|844.15|836.35|844.21|836.41|844.14|836.34|4
1654891940000|2022-06-10 20:12:20|844.14|836.34|844.21|836.41|844.22|836.42|844.14|836.34|8
1654891950000|2022-06-10 20:12:30|844.15|836.35|844.14|836.34|844.21|836.41|844.13|836.33|6
1654891960000|2022-06-10 20:12:40|844.13|836.33|843.99|836.19|844.13|836.33|843.96|836.16|7
1654891970000|2022-06-10 20:12:50|844.01|836.21|844.03|836.23|844.12|836.32|844|836.2|9
1654891980000|2022-06-10 20:13:00|844.04|836.24|844.95|837.15|844.95|837.15|844.03|836.23|14
1654891990000|2022-06-10 20:13:10|844.96|837.16|845.22|837.42|845.64|837.84|844.96|837.16|17
1654892000000|2022-06-10 20:13:20|845.31|837.51|844.65|836.85|845.31|837.51|844.64|836.84|13
1654892010000|2022-06-10 20:13:30|844.74|836.94|844.19|836.39|844.74|836.94|844.19|836.39|18
1654892020000|2022-06-10 20:13:40|844.2|836.4|844.24|836.44|844.25|836.45|844.2|836.4|8
1654892030000|2022-06-10 20:13:50|844.31|836.51|844.67|836.87|844.9|837.1|844.31|836.51|14
1654892040000|2022-06-10 20:14:00|844.64|836.84|844.46|836.66|844.64|836.84|844.45|836.65|14
1654892050000|2022-06-10 20:14:10|844.41|836.61|844.38|836.58|844.44|836.64|844.38|836.58|5
1654892060000|2022-06-10 20:14:20|844.29|836.49|844.39|836.59|844.44|836.64|844.29|836.49|9
1654892070000|2022-06-10 20:14:30|844.38|836.58|844.26|836.46|844.44|836.64|844.26|836.46|13
1654892080000|2022-06-10 20:14:40|844.27|836.47|844.26|836.46|844.27|836.47|844.26|836.46|4
1654892090000|2022-06-10 20:14:50|844.25|836.45|844.19|836.39|844.25|836.45|844.18|836.38|5
1654892100000|2022-06-10 20:15:00|844.2|836.4|844.27|836.47|844.28|836.48|844.2|836.4|13
1654892110000|2022-06-10 20:15:10|844.25|836.45|844.37|836.57|844.37|836.57|844.25|836.45|5
1654892120000|2022-06-10 20:15:20|844.56|836.76|845.08|837.28|845.23|837.43|844.42|836.62|14
1654892130000|2022-06-10 20:15:30|845.11|837.31|845.22|837.42|845.22|837.42|844.54|836.74|19
1654892140000|2022-06-10 20:15:40|845.23|837.43|845.15|837.35|845.33|837.53|845.1|837.3|12
1654892150000|2022-06-10 20:15:50|845.19|837.39|845.18|837.38|845.19|837.39|845.18|837.38|6
1654892160000|2022-06-10 20:16:00|845.24|837.44|844.79|836.99|845.24|837.44|844.79|836.99|5
1654892170000|2022-06-10 20:16:10|844.78|836.98|844.82|837.02|844.93|837.13|844.6|836.8|14
1654892180000|2022-06-10 20:16:20|844.77|836.97|844.79|836.99|845|837.2|844.77|836.97|7
1654892190000|2022-06-10 20:16:30|845.06|837.26|845.09|837.29|845.23|837.43|844.91|837.11|14
1654892200000|2022-06-10 20:16:40|845.34|837.54|845.67|837.87|845.67|837.87|845.34|837.54|10
1654892210000|2022-06-10 20:16:50|845.66|837.86|846.47|838.67|846.51|838.71|845.5|837.7|24
1654892220000|2022-06-10 20:17:00|846.48|838.68|846.31|838.51|846.86|839.06|846.3|838.5|12
1654892230000|2022-06-10 20:17:10|846.3|838.5|846.18|838.38|846.3|838.5|846.18|838.38|12
1654892240000|2022-06-10 20:17:20|846.19|838.39|846.15|838.35|846.22|838.42|845.97|838.17|14
1654892250000|2022-06-10 20:17:30|846.14|838.34|846.14|838.34|846.17|838.37|846.14|838.34|3
1654892260000|2022-06-10 20:17:40|846.13|838.33|846.1|838.3|846.13|838.33|846.08|838.28|13
1654892270000|2022-06-10 20:17:50|846.09|838.29|845.26|837.46|846.09|838.29|845.22|837.42|11
1654892280000|2022-06-10 20:18:00|845.25|837.45|844.32|836.52|845.26|837.46|844.32|836.52|25
1654892290000|2022-06-10 20:18:10|844.33|836.53|844.33|836.53|844.34|836.54|844.31|836.51|5
1654892300000|2022-06-10 20:18:20|844.43|836.63|844.25|836.45|844.43|836.63|844.24|836.44|10
1654892310000|2022-06-10 20:18:30|844.16|836.36|844.19|836.39|844.28|836.48|844.16|836.36|10
1654892320000|2022-06-10 20:18:40|844.22|836.42|844.24|836.44|844.24|836.44|844.12|836.32|15
1654892330000|2022-06-10 20:18:50|844.2|836.4|844.14|836.34|844.2|836.4|844.14|836.34|3
1654892340000|2022-06-10 20:19:00|844.19|836.39|844.79|836.99|844.79|836.99|844.14|836.34|14
1654892350000|2022-06-10 20:19:10|844.75|836.95|844.55|836.75|844.87|837.07|844.55|836.75|16
1654892360000|2022-06-10 20:19:20|844.67|836.87|844.5|836.7|844.67|836.87|844.37|836.57|13
1654892370000|2022-06-10 20:19:30|844.6|836.8|844.73|836.93|844.73|836.93|844.45|836.65|8
1654892380000|2022-06-10 20:19:40|844.74|836.94|844.69|836.89|844.74|836.94|844.69|836.89|2
1654892390000|2022-06-10 20:19:50|844.82|837.02|844.83|837.03|844.83|837.03|844.82|837.02|2
1654892400000|2022-06-10 20:20:00|844.7|836.9|844.41|836.61|844.7|836.9|844.34|836.54|14
1654892410000|2022-06-10 20:20:10|844.4|836.6|844.13|836.33|844.4|836.6|844.03|836.23|18
1654892420000|2022-06-10 20:20:20|844.14|836.34|844.11|836.31|844.19|836.39|844.1|836.3|12
1654892430000|2022-06-10 20:20:30|844.1|836.3|844.11|836.31|844.11|836.31|844.1|836.3|4
1654892440000|2022-06-10 20:20:40|844.36|836.56|844.28|836.48|844.36|836.56|844.13|836.33|7
1654892450000|2022-06-10 20:20:50|844.27|836.47|844.21|836.41|844.27|836.47|844.19|836.39|6
1654892460000|2022-06-10 20:21:00|844.23|836.43|844.36|836.56|844.38|836.58|844.23|836.43|9
1654892470000|2022-06-10 20:21:10|844.31|836.51|844.84|837.04|844.84|837.04|844.31|836.51|13
1654892480000|2022-06-10 20:21:20|845.06|837.26|845.2|837.4|845.2|837.4|844.94|837.14|14
1654892490000|2022-06-10 20:21:30|845.12|837.32|845.21|837.41|845.21|837.41|845.08|837.28|7
1654892500000|2022-06-10 20:21:40|845.23|837.43|845|837.2|845.23|837.43|845|837.2|7
1654892510000|2022-06-10 20:21:50|845.01|837.21|845.08|837.28|845.1|837.3|845|837.2|8
1654892520000|2022-06-10 20:22:00|845.09|837.29|846.83|839.03|846.83|839.03|845.09|837.29|33
1654892530000|2022-06-10 20:22:10|846.84|839.04|846.08|838.28|846.84|839.04|846.08|838.28|22
1654892540000|2022-06-10 20:22:20|846.14|838.34|845.31|837.51|846.18|838.38|845.31|837.51|19
1654892550000|2022-06-10 20:22:30|845.32|837.52|844.97|837.17|845.32|837.52|844.96|837.16|10
1654892560000|2022-06-10 20:22:40|845.02|837.22|845.52|837.72|845.55|837.75|845.01|837.21|22
1654892570000|2022-06-10 20:22:50|845.57|837.77|845.29|837.49|845.59|837.79|845.29|837.49|19
1654892580000|2022-06-10 20:23:00|845.33|837.53|845.32|837.52|845.49|837.69|845.32|837.52|9
1654892590000|2022-06-10 20:23:10|845.31|837.51|844.64|836.84|845.34|837.54|844.2|836.4|27
1654892600000|2022-06-10 20:23:20|844.63|836.83|844.33|836.53|844.65|836.85|844.33|836.53|12
1654892610000|2022-06-10 20:23:30|844.39|836.59|843.95|836.15|844.39|836.59|843.94|836.14|13
1654892620000|2022-06-10 20:23:40|843.96|836.16|844.12|836.32|844.16|836.36|843.96|836.16|9
1654892630000|2022-06-10 20:23:50|844.15|836.35|844.12|836.32|844.2|836.4|844.12|836.32|4
1654892640000|2022-06-10 20:24:00|844.11|836.31|843.34|835.54|844.11|836.31|843.34|835.54|13
1654892650000|2022-06-10 20:24:10|843.3|835.5|843.33|835.53|843.34|835.54|843.25|835.45|14
1654892660000|2022-06-10 20:24:20|843.32|835.52|843.61|835.81|843.81|836.01|843.32|835.52|16
1654892670000|2022-06-10 20:24:30|843.66|835.86|843.74|835.94|843.78|835.98|843.58|835.78|14
1654892680000|2022-06-10 20:24:40|843.69|835.89|843.97|836.17|844.01|836.21|843.69|835.89|16
1654892690000|2022-06-10 20:24:50|843.98|836.18|844.04|836.24|844.04|836.24|843.98|836.18|3
1654892700000|2022-06-10 20:25:00|844.08|836.28|844.08|836.28|844.08|836.28|844.06|836.26|3
1654892710000|2022-06-10 20:25:10|844.06|836.26|844|836.2|844.06|836.26|844|836.2|5
1654892720000|2022-06-10 20:25:20|844.04|836.24|844.07|836.27|844.07|836.27|844.04|836.24|2
1654892730000|2022-06-10 20:25:30|844.03|836.23|844.03|836.23|844.03|836.23|844.03|836.23|1
1654892740000|2022-06-10 20:25:40|844.02|836.22|843.99|836.19|844.02|836.22|843.99|836.19|3
1654892750000|2022-06-10 20:25:50|844.02|836.22|843.99|836.19|844.04|836.24|843.99|836.19|4
1654892760000|2022-06-10 20:26:00|843.98|836.18|843.88|836.08|843.99|836.19|843.88|836.08|10
1654892770000|2022-06-10 20:26:10|843.78|835.98|843.34|835.54|843.82|836.02|843.32|835.52|21
1654892780000|2022-06-10 20:26:20|843.33|835.53|843.2|835.4|843.34|835.54|843.16|835.36|9
1654892790000|2022-06-10 20:26:30|843.21|835.41|842.85|835.05|843.21|835.41|842.84|835.04|5
1654892800000|2022-06-10 20:26:40|842.88|835.08|843.55|835.75|843.56|835.76|842.83|835.03|20
1654892810000|2022-06-10 20:26:50|843.56|835.76|843.47|835.67|843.68|835.88|843.47|835.67|14
1654892820000|2022-06-10 20:27:00|843.46|835.66|843.38|835.58|843.46|835.66|843.38|835.58|12
1654892830000|2022-06-10 20:27:10|843.41|835.61|843.54|835.74|843.62|835.82|843.34|835.54|11
1654892840000|2022-06-10 20:27:20|843.55|835.75|843.7|835.9|843.7|835.9|843.55|835.75|7
1654892850000|2022-06-10 20:27:30|843.69|835.89|843.7|835.9|843.7|835.9|843.67|835.87|6
1654892860000|2022-06-10 20:27:40|843.71|835.91|844.01|836.21|844.01|836.21|843.71|835.91|13
1654892870000|2022-06-10 20:27:50|844.08|836.28|843.99|836.19|844.08|836.28|843.89|836.09|10
1654892880000|2022-06-10 20:28:00|843.95|836.15|843.97|836.17|843.98|836.18|843.91|836.11|10
1654892890000|2022-06-10 20:28:10|843.98|836.18|844.17|836.37|844.28|836.48|843.98|836.18|18
1654892900000|2022-06-10 20:28:20|844.03|836.23|844.01|836.21|844.03|836.23|844.01|836.21|2
1654892910000|2022-06-10 20:28:30|843.99|836.19|843.99|836.19|843.99|836.19|843.99|836.19|1
1654892920000|2022-06-10 20:28:40|844.01|836.21|844.08|836.28|844.08|836.28|843.89|836.09|15
1654892930000|2022-06-10 20:28:50|844.09|836.29|844.21|836.41|844.25|836.45|844.07|836.27|14
1654892940000|2022-06-10 20:29:00|844.2|836.4|844.08|836.28|844.23|836.43|844.08|836.28|14
1654892950000|2022-06-10 20:29:10|844.01|836.21|843.49|835.69|844.08|836.28|843.39|835.59|18
1654892960000|2022-06-10 20:29:20|843.53|835.73|843.59|835.79|843.6|835.8|843.48|835.68|13
1654892970000|2022-06-10 20:29:30|843.7|835.9|843.36|835.56|843.71|835.91|843.35|835.55|14
1654892980000|2022-06-10 20:29:40|843.37|835.57|843.4|835.6|843.4|835.6|843.23|835.43|15
1654892990000|2022-06-10 20:29:50|843.39|835.59|843.34|835.54|843.45|835.65|843.34|835.54|9
1654893000000|2022-06-10 20:30:00|843.35|835.55|843.45|835.65|843.48|835.68|843.34|835.54|10
1654893010000|2022-06-10 20:30:10|843.43|835.63|843.43|835.63|843.46|835.66|843.4|835.6|8
1654893020000|2022-06-10 20:30:20|843.44|835.64|843.29|835.49|843.44|835.64|843.27|835.47|9
1654893030000|2022-06-10 20:30:30|843.28|835.48|843.16|835.36|843.28|835.48|843.15|835.35|5
1654893040000|2022-06-10 20:30:40|843.14|835.34|843.15|835.35|843.17|835.37|843.14|835.34|3
1654893050000|2022-06-10 20:30:50|843.16|835.36|843.16|835.36|843.16|835.36|843.16|835.36|1
1654893060000|2022-06-10 20:31:00|843.17|835.37|842.69|834.89|843.17|835.37|842.69|834.89|12
1654893070000|2022-06-10 20:31:10|842.61|834.81|842.24|834.44|842.61|834.81|842.24|834.44|18
1654893080000|2022-06-10 20:31:20|842.21|834.41|841.79|833.99|842.21|834.41|841.4|833.6|16
1654893090000|2022-06-10 20:31:30|841.8|834|841.75|833.95|841.8|834|841.75|833.95|2
1654893110000|2022-06-10 20:31:50|841.72|833.92|841.97|834.17|842|834.2|841.66|833.86|13
1654893120000|2022-06-10 20:32:00|842.02|834.22|841.83|834.03|842.02|834.22|841.82|834.02|6
1654893130000|2022-06-10 20:32:10|841.81|834.01|841.71|833.91|841.81|834.01|841.7|833.9|15
1654893140000|2022-06-10 20:32:20|841.7|833.9|841.68|833.88|841.74|833.94|841.65|833.85|10
1654893150000|2022-06-10 20:32:30|841.7|833.9|841.69|833.89|841.95|834.15|841.68|833.88|13
1654893160000|2022-06-10 20:32:40|841.68|833.88|841.63|833.83|841.71|833.91|841.63|833.83|6
1654893170000|2022-06-10 20:32:50|841.5|833.7|841.49|833.69|841.54|833.74|841.44|833.64|11
1654893180000|2022-06-10 20:33:00|841.6|833.8|841.66|833.86|841.69|833.89|841.6|833.8|10
1654893190000|2022-06-10 20:33:10|841.64|833.84|842.49|834.69|842.49|834.69|841.64|833.84|18
1654893200000|2022-06-10 20:33:20|842.48|834.68|842.28|834.48|842.48|834.68|842.22|834.42|20
1654893210000|2022-06-10 20:33:30|842.29|834.49|842.26|834.46|842.29|834.49|842.2|834.4|11
1654893220000|2022-06-10 20:33:40|842.27|834.47|842.16|834.36|842.27|834.47|842.16|834.36|14
1654893230000|2022-06-10 20:33:50|842.17|834.37|842|834.2|842.18|834.38|842|834.2|12
1654893240000|2022-06-10 20:34:00|842.03|834.23|841.42|833.62|842.03|834.23|841.38|833.58|11
1654893250000|2022-06-10 20:34:10|841.41|833.61|841.38|833.58|841.42|833.62|841.35|833.55|22
1654893260000|2022-06-10 20:34:20|841.4|833.6|841.27|833.47|841.45|833.65|841.2|833.4|14
1654893270000|2022-06-10 20:34:30|841.26|833.46|841.25|833.45|841.27|833.47|841.25|833.45|12
1654893280000|2022-06-10 20:34:40|841.26|833.46|841.25|833.45|841.26|833.46|841.25|833.45|2
1654893290000|2022-06-10 20:34:50|841.26|833.46|841.48|833.68|841.51|833.71|841.25|833.45|12
1654893300000|2022-06-10 20:35:00|841.44|833.64|841.94|834.14|841.96|834.16|841.44|833.64|16
1654893310000|2022-06-10 20:35:10|841.93|834.13|841.8|834|842.01|834.21|841.78|833.98|10
1654893320000|2022-06-10 20:35:20|841.76|833.96|841.46|833.66|841.76|833.96|841.45|833.65|15
1654893330000|2022-06-10 20:35:30|841.47|833.67|841.36|833.56|841.47|833.67|841.36|833.56|8
1654893350000|2022-06-10 20:35:50|841.38|833.58|841.33|833.53|841.38|833.58|841.3|833.5|11
1654893360000|2022-06-10 20:36:00|841.34|833.54|841.52|833.72|841.52|833.72|841.34|833.54|9
1654893370000|2022-06-10 20:36:10|841.54|833.74|842|834.2|842|834.2|841.54|833.74|14
1654893380000|2022-06-10 20:36:20|842.02|834.22|841.94|834.14|842.02|834.22|841.91|834.11|6
1654893390000|2022-06-10 20:36:30|841.99|834.19|841.95|834.15|841.99|834.19|841.9|834.1|6
1654893400000|2022-06-10 20:36:40|841.98|834.18|841.96|834.16|841.98|834.18|841.94|834.14|10
1654893410000|2022-06-10 20:36:50|842.01|834.21|842.01|834.21|842.03|834.23|842.01|834.21|3
1654893420000|2022-06-10 20:37:00|842.03|834.23|842.04|834.24|842.04|834.24|842.01|834.21|5
1654893430000|2022-06-10 20:37:10|842.06|834.26|842.04|834.24|842.06|834.26|842.04|834.24|2
1654893440000|2022-06-10 20:37:20|842.06|834.26|842.06|834.26|842.06|834.26|842.06|834.26|1
1654893450000|2022-06-10 20:37:30|842.07|834.27|842.15|834.35|842.15|834.35|842.07|834.27|3
1654893460000|2022-06-10 20:37:40|842.16|834.36|842.37|834.57|842.47|834.67|842.16|834.36|10
1654893470000|2022-06-10 20:37:50|842.35|834.55|842.3|834.5|842.39|834.59|842.09|834.29|11
1654893480000|2022-06-10 20:38:00|842.37|834.57|842.32|834.52|842.48|834.68|842.3|834.5|13
1654893490000|2022-06-10 20:38:10|842.25|834.45|842.16|834.36|842.25|834.45|842.13|834.33|5
1654893500000|2022-06-10 20:38:20|842.19|834.39|842.19|834.39|842.19|834.39|842.19|834.39|1
1654893510000|2022-06-10 20:38:30|842.17|834.37|842.09|834.29|842.18|834.38|842.09|834.29|9
1654893520000|2022-06-10 20:38:40|842.1|834.3|842.07|834.27|842.19|834.39|842.07|834.27|10
1654893530000|2022-06-10 20:38:50|842.1|834.3|842.24|834.44|842.24|834.44|842.1|834.3|5
1654893540000|2022-06-10 20:39:00|842.25|834.45|842.3|834.5|842.37|834.57|842.24|834.44|14
1654893560000|2022-06-10 20:39:20|842.31|834.51|842.24|834.44|842.31|834.51|842.24|834.44|2
1654893570000|2022-06-10 20:39:30|842.22|834.42|842.22|834.42|842.25|834.45|842.22|834.42|5
1654893580000|2022-06-10 20:39:40|842.23|834.43|843.02|835.22|843.02|835.22|842.23|834.43|18
1654893590000|2022-06-10 20:39:50|842.98|835.18|842.9|835.1|842.98|835.18|842.87|835.07|4
1654893600000|2022-06-10 20:40:00|842.89|835.09|843.04|835.24|843.04|835.24|842.89|835.09|5
1654893610000|2022-06-10 20:40:10|843.05|835.25|843.05|835.25|843.05|835.25|843.02|835.22|7
1654893620000|2022-06-10 20:40:20|843.13|835.33|843.1|835.3|843.13|835.33|843.1|835.3|6
1654893630000|2022-06-10 20:40:30|843.18|835.38|843.16|835.36|843.18|835.38|843.14|835.34|5
1654893640000|2022-06-10 20:40:40|843.15|835.35|843.16|835.36|843.16|835.36|843.13|835.33|8
1654893650000|2022-06-10 20:40:50|843.18|835.38|842.87|835.07|843.18|835.38|842.83|835.03|8
1654893660000|2022-06-10 20:41:00|843.01|835.21|842.49|834.69|843.01|835.21|842.49|834.69|6
1654893670000|2022-06-10 20:41:10|842.41|834.61|842.41|834.61|842.53|834.73|842.38|834.58|10
1654893680000|2022-06-10 20:41:20|842.47|834.67|842.42|834.62|842.8|835|842.35|834.55|20
1654893690000|2022-06-10 20:41:30|842.43|834.63|842.41|834.61|842.46|834.66|842.32|834.52|10
1654893710000|2022-06-10 20:41:50|842.3|834.5|842.12|834.32|842.3|834.5|842.12|834.32|4
1654893720000|2022-06-10 20:42:00|842.2|834.4|841.15|833.35|842.21|834.41|841.15|833.35|18
1654893730000|2022-06-10 20:42:10|840.92|833.12|841.08|833.28|841.08|833.28|840.92|833.12|2
1654893740000|2022-06-10 20:42:20|841.09|833.29|841.13|833.33|841.18|833.38|841.08|833.28|14
1654893750000|2022-06-10 20:42:30|841.14|833.34|841.13|833.33|841.31|833.51|841.13|833.33|17
1654893760000|2022-06-10 20:42:40|841.12|833.32|841.17|833.37|841.17|833.37|841.12|833.32|2
1654893770000|2022-06-10 20:42:50|841.16|833.36|841.17|833.37|841.17|833.37|841.14|833.34|5
1654893780000|2022-06-10 20:43:00|841.16|833.36|840.48|832.68|841.16|833.36|840.48|832.68|15
1654893790000|2022-06-10 20:43:10|840.81|833.01|840.58|832.78|840.98|833.18|840.57|832.77|17
1654893800000|2022-06-10 20:43:20|840.59|832.79|840.61|832.81|840.65|832.85|840.5|832.7|11
1654893810000|2022-06-10 20:43:30|840.65|832.85|841.22|833.42|841.27|833.47|840.61|832.81|19
1654893820000|2022-06-10 20:43:40|841.21|833.41|841.21|833.41|841.26|833.46|841.21|833.41|6
1654893840000|2022-06-10 20:44:00|841.2|833.4|841.17|833.37|841.22|833.42|841.16|833.36|5
1654893850000|2022-06-10 20:44:10|841.18|833.38|841.21|833.41|841.62|833.82|841.18|833.38|13
1654893860000|2022-06-10 20:44:20|841.22|833.42|841.24|833.44|841.27|833.47|841.2|833.4|7
1654893870000|2022-06-10 20:44:30|841.21|833.41|841.19|833.39|841.21|833.41|841.19|833.39|3
1654893880000|2022-06-10 20:44:40|841.18|833.38|840.41|832.61|841.18|833.38|840.41|832.61|14
1654893890000|2022-06-10 20:44:50|840.39|832.59|840.32|832.52|840.41|832.61|840.31|832.51|8
1654893900000|2022-06-10 20:45:00|840.33|832.53|841.03|833.23|841.07|833.27|840.33|832.53|19
1654893910000|2022-06-10 20:45:10|840.96|833.16|840.79|832.99|840.96|833.16|840.79|832.99|2
1654893920000|2022-06-10 20:45:20|840.84|833.04|841.05|833.25|841.05|833.25|840.68|832.88|5
1654893930000|2022-06-10 20:45:30|840.95|833.15|840.96|833.16|841.04|833.24|840.95|833.15|13
1654893940000|2022-06-10 20:45:40|840.91|833.11|841|833.2|841.02|833.22|840.91|833.11|8
1654893950000|2022-06-10 20:45:50|841.03|833.23|841.03|833.23|841.05|833.25|841.03|833.23|3
1654893960000|2022-06-10 20:46:00|841.05|833.25|841.54|833.74|841.56|833.76|841.01|833.21|21
1654893970000|2022-06-10 20:46:10|841.5|833.7|841.53|833.73|841.57|833.77|841.49|833.69|18
1654893980000|2022-06-10 20:46:20|841.54|833.74|841.28|833.48|841.54|833.74|841.25|833.45|9
1654893990000|2022-06-10 20:46:30|841.27|833.47|841.13|833.33|841.27|833.47|841.13|833.33|5
1654894000000|2022-06-10 20:46:40|841.14|833.34|841.18|833.38|841.18|833.38|841.14|833.34|5
1654894010000|2022-06-10 20:46:50|841.19|833.39|841.15|833.35|841.19|833.39|841.15|833.35|4
1654894020000|2022-06-10 20:47:00|841.03|833.23|841.03|833.23|841.03|833.23|841.03|833.23|1
1654894030000|2022-06-10 20:47:10|841.05|833.25|840.92|833.12|841.05|833.25|840.89|833.09|18
1654894040000|2022-06-10 20:47:20|840.93|833.13|840.49|832.69|840.93|833.13|840.47|832.67|11
1654894050000|2022-06-10 20:47:30|840.48|832.68|839.57|831.77|840.48|832.68|839.53|831.73|15
1654894060000|2022-06-10 20:47:40|839.56|831.76|839.06|831.26|839.56|831.76|839.05|831.25|12
1654894070000|2022-06-10 20:47:50|839.05|831.25|839.02|831.22|839.07|831.27|839.02|831.22|6
1654894080000|2022-06-10 20:48:00|838.96|831.16|838.48|830.68|838.96|831.16|838.45|830.65|10
1654894090000|2022-06-10 20:48:10|838.47|830.67|838.46|830.66|838.47|830.67|838.46|830.66|2
1654894100000|2022-06-10 20:48:20|838.43|830.63|838.43|830.63|838.43|830.63|838.42|830.62|3
1654894110000|2022-06-10 20:48:30|838.44|830.64|838.33|830.53|838.44|830.64|838.33|830.53|2
1654894120000|2022-06-10 20:48:40|838.31|830.51|838.31|830.51|838.31|830.51|838.31|830.51|1
1654894130000|2022-06-10 20:48:50|838.3|830.5|838.3|830.5|838.3|830.5|838.3|830.5|1
1654894140000|2022-06-10 20:49:00|838.31|830.51|838.26|830.46|838.31|830.51|838.26|830.46|5
1654894150000|2022-06-10 20:49:10|838.27|830.47|838.25|830.45|838.27|830.47|838.25|830.45|2
1654894170000|2022-06-10 20:49:30|838.27|830.47|838.24|830.44|838.27|830.47|838.23|830.43|3
1654894180000|2022-06-10 20:49:40|838.23|830.43|838.22|830.42|838.26|830.46|838.22|830.42|5
1654894190000|2022-06-10 20:49:50|838.25|830.45|838.24|830.44|838.25|830.45|838.24|830.44|2
1654894200000|2022-06-10 20:50:00|838.22|830.42|838.15|830.35|838.24|830.44|838.15|830.35|11
1654894210000|2022-06-10 20:50:10|838.14|830.34|838.27|830.47|838.27|830.47|838.13|830.33|12
1654894220000|2022-06-10 20:50:20|838.22|830.42|838.25|830.45|838.25|830.45|838.18|830.38|7
1654894230000|2022-06-10 20:50:30|838.24|830.44|838.27|830.47|838.28|830.48|838.23|830.43|7
1654894240000|2022-06-10 20:50:40|838.25|830.45|838.22|830.42|838.25|830.45|838.21|830.41|5
1654894250000|2022-06-10 20:50:50|838.21|830.41|838.62|830.82|838.62|830.82|838.21|830.41|19
1654894260000|2022-06-10 20:51:00|838.69|830.89|838.99|831.19|839|831.2|838.69|830.89|9
1654894270000|2022-06-10 20:51:10|839.01|831.21|839.84|832.04|839.84|832.04|839.01|831.21|17
1654894280000|2022-06-10 20:51:20|839.89|832.09|839.96|832.16|840|832.2|839.89|832.09|10
1654894290000|2022-06-10 20:51:30|839.97|832.17|839.95|832.15|839.97|832.17|839.93|832.13|5
1654894300000|2022-06-10 20:51:40|839.96|832.16|839.79|831.99|839.96|832.16|839.76|831.96|21
1654894310000|2022-06-10 20:51:50|839.78|831.98|839.77|831.97|839.86|832.06|839.77|831.97|8
1654894320000|2022-06-10 20:52:00|839.82|832.02|839.15|831.35|839.82|832.02|839.15|831.35|16
1654894330000|2022-06-10 20:52:10|839.17|831.37|839.21|831.41|839.21|831.41|839.13|831.33|5
1654894340000|2022-06-10 20:52:20|839.07|831.27|839.07|831.27|839.07|831.27|839.07|831.27|1
1654894350000|2022-06-10 20:52:30|839.09|831.29|839.04|831.24|839.09|831.29|839.04|831.24|10
1654894360000|2022-06-10 20:52:40|839.06|831.26|839.06|831.26|839.06|831.26|839.06|831.26|1
1654894370000|2022-06-10 20:52:50|839.05|831.25|839.2|831.4|839.2|831.4|839.04|831.24|13
1654894380000|2022-06-10 20:53:00|839.21|831.41|838.35|830.55|839.21|831.41|838.35|830.55|14
1654894390000|2022-06-10 20:53:10|838.36|830.56|838.72|830.92|838.76|830.96|838.36|830.56|10
1654894400000|2022-06-10 20:53:20|838.79|830.99|838.66|830.86|838.79|830.99|838.65|830.85|5
1654894410000|2022-06-10 20:53:30|838.65|830.85|838.65|830.85|838.65|830.85|838.65|830.85|1
1654894420000|2022-06-10 20:53:40|838.71|830.91|838.74|830.94|838.74|830.94|838.7|830.9|8
1654894430000|2022-06-10 20:53:50|838.73|830.93|838.73|830.93|838.73|830.93|838.73|830.93|1
1654894440000|2022-06-10 20:54:00|838.62|830.82|838.71|830.91|838.71|830.91|838.62|830.82|2
1654894450000|2022-06-10 20:54:10|838.74|830.94|838.74|830.94|838.84|831.04|838.74|830.94|12
1654894460000|2022-06-10 20:54:20|838.73|830.93|838.81|831.01|838.83|831.03|838.73|830.93|8
1654894470000|2022-06-10 20:54:30|838.82|831.02|839.19|831.39|839.2|831.4|838.81|831.01|14
1654894480000|2022-06-10 20:54:40|839.2|831.4|838.96|831.16|839.27|831.47|838.96|831.16|23
1654894490000|2022-06-10 20:54:50|838.95|831.15|838.99|831.19|838.99|831.19|838.95|831.15|2
1654894500000|2022-06-10 20:55:00|838.95|831.15|838.54|830.74|838.95|831.15|838.54|830.74|11
1654930800000|2022-06-11 07:00:00|825.28|817.48|825.19|817.39|825.29|817.49|825.17|817.37|10
1654930810000|2022-06-11 07:00:10|825.2|817.4|825.62|817.82|825.72|817.92|825.2|817.4|18
1654930820000|2022-06-11 07:00:20|825.81|818.01|825.85|818.05|825.85|818.05|825.81|818.01|7
1654930830000|2022-06-11 07:00:30|825.87|818.07|825.89|818.09|825.89|818.09|825.77|817.97|6
1654930840000|2022-06-11 07:00:40|825.86|818.06|825.89|818.09|825.89|818.09|825.86|818.06|2
1654930850000|2022-06-11 07:00:50|825.98|818.18|825.97|818.17|826.1|818.3|825.61|817.81|18
1654930860000|2022-06-11 07:01:00|825.95|818.15|826.1|818.3|826.1|818.3|825.95|818.15|8
1654930870000|2022-06-11 07:01:10|826.07|818.27|826.09|818.29|826.14|818.34|826.07|818.27|7
1654930880000|2022-06-11 07:01:20|826.12|818.32|826.16|818.36|826.19|818.39|826.09|818.29|8
1654930890000|2022-06-11 07:01:30|826.17|818.37|826.14|818.34|826.17|818.37|826.14|818.34|3
1654930900000|2022-06-11 07:01:40|826.05|818.25|826.03|818.23|826.12|818.32|826.03|818.23|7
1654930910000|2022-06-11 07:01:50|826.05|818.25|826.03|818.23|826.05|818.25|826.03|818.23|2
1654930920000|2022-06-11 07:02:00|826.09|818.29|826.08|818.28|826.12|818.32|826.08|818.28|7
1654930930000|2022-06-11 07:02:10|826.09|818.29|826.1|818.3|826.13|818.33|826.08|818.28|13
1654930940000|2022-06-11 07:02:20|826|818.2|826.18|818.38|826.18|818.38|826|818.2|5
1654930950000|2022-06-11 07:02:30|826.14|818.34|826.09|818.29|826.14|818.34|826.09|818.29|5
1654930960000|2022-06-11 07:02:40|826.14|818.34|826.18|818.38|826.18|818.38|826.14|818.34|8
1654930970000|2022-06-11 07:02:50|826.21|818.41|826.21|818.41|826.22|818.42|826.19|818.39|6
1654930980000|2022-06-11 07:03:00|826.22|818.42|826.92|819.12|826.92|819.12|826.22|818.42|10
1654930990000|2022-06-11 07:03:10|826.91|819.11|826.87|819.07|826.91|819.11|826.82|819.02|7
1654931000000|2022-06-11 07:03:20|826.85|819.05|826.85|819.05|826.85|819.05|826.85|819.05|1
1654931010000|2022-06-11 07:03:30|826.87|819.07|826.93|819.13|826.93|819.13|826.79|818.99|6
1654931020000|2022-06-11 07:03:40|827.13|819.33|827.15|819.35|827.19|819.39|827.04|819.24|12
1654931030000|2022-06-11 07:03:50|827.18|819.38|828.93|821.13|828.95|821.15|827.15|819.35|13
1654931040000|2022-06-11 07:04:00|828.86|821.06|828.54|820.74|828.86|821.06|828.53|820.73|16
1654931050000|2022-06-11 07:04:10|828.52|820.72|828.58|820.78|828.62|820.82|828.52|820.72|9
1654931060000|2022-06-11 07:04:20|828.57|820.77|828.9|821.1|828.91|821.11|828.56|820.76|7
1654931070000|2022-06-11 07:04:30|828.94|821.14|829.22|821.42|829.23|821.43|828.9|821.1|7
1654931080000|2022-06-11 07:04:40|829.21|821.41|829.02|821.22|829.22|821.42|829.02|821.22|7
1654931090000|2022-06-11 07:04:50|829.2|821.4|829.2|821.4|829.2|821.4|829.2|821.4|1
1654931100000|2022-06-11 07:05:00|829.19|821.39|829.2|821.4|829.2|821.4|829.17|821.37|7
1654931110000|2022-06-11 07:05:10|829.18|821.38|828.4|820.6|829.23|821.43|828.4|820.6|18
1654931120000|2022-06-11 07:05:20|828.38|820.58|828.38|820.58|828.4|820.6|828.35|820.55|7
1654931130000|2022-06-11 07:05:30|828.31|820.51|828|820.2|828.31|820.51|828|820.2|12
1654931140000|2022-06-11 07:05:40|828.02|820.22|828.22|820.42|828.22|820.42|828.02|820.22|12
1654931150000|2022-06-11 07:05:50|828.2|820.4|828.2|820.4|828.21|820.41|828.2|820.4|5
1654931160000|2022-06-11 07:06:00|828.18|820.38|828.29|820.49|828.29|820.49|828.18|820.38|7
1654931170000|2022-06-11 07:06:10|828.3|820.5|828.19|820.39|828.3|820.5|828.19|820.39|9
1654931180000|2022-06-11 07:06:20|828.18|820.38|828.13|820.33|828.23|820.43|828.06|820.26|8
1654931190000|2022-06-11 07:06:30|828.06|820.26|828.15|820.35|828.15|820.35|828.06|820.26|2
1654931200000|2022-06-11 07:06:40|828.18|820.38|828.21|820.41|828.21|820.41|828.18|820.38|5
1654931210000|2022-06-11 07:06:50|828.22|820.42|828.17|820.37|828.22|820.42|828.15|820.35|8
1654931220000|2022-06-11 07:07:00|828.08|820.28|828.17|820.37|828.17|820.37|828.06|820.26|7
1654931230000|2022-06-11 07:07:10|828.07|820.27|828.03|820.23|828.07|820.27|828.01|820.21|7
1654931240000|2022-06-11 07:07:20|828|820.2|828.21|820.41|828.24|820.44|828|820.2|5
1654931250000|2022-06-11 07:07:30|828.24|820.44|828.24|820.44|828.24|820.44|828.24|820.44|1
1654931260000|2022-06-11 07:07:40|828.25|820.45|828.24|820.44|828.25|820.45|828.24|820.44|4
1654931270000|2022-06-11 07:07:50|828.25|820.45|828.33|820.53|828.33|820.53|828.25|820.45|3
1654931280000|2022-06-11 07:08:00|828.31|820.51|828.26|820.46|828.33|820.53|828.26|820.46|7
1654931290000|2022-06-11 07:08:10|828.29|820.49|828.19|820.39|828.29|820.49|828.19|820.39|7
1654931300000|2022-06-11 07:08:20|828.21|820.41|826.68|818.88|828.21|820.41|826.68|818.88|27
1654931310000|2022-06-11 07:08:30|826.65|818.85|828.29|820.49|828.36|820.56|826.31|818.51|24
1654931320000|2022-06-11 07:08:40|828.28|820.48|828.28|820.48|828.39|820.59|828.27|820.47|16
1654931330000|2022-06-11 07:08:50|828.27|820.47|828.26|820.46|828.27|820.47|828.26|820.46|8
1654931340000|2022-06-11 07:09:00|828.34|820.54|828.26|820.46|828.35|820.55|828.25|820.45|10
1654931350000|2022-06-11 07:09:10|828.27|820.47|828.92|821.12|828.92|821.12|828.27|820.47|14
1654931360000|2022-06-11 07:09:20|828.88|821.08|828.9|821.1|828.95|821.15|828.52|820.72|18
1654931370000|2022-06-11 07:09:30|828.89|821.09|829.37|821.57|829.42|821.62|828.89|821.09|15
1654931380000|2022-06-11 07:09:40|829.42|821.62|830.04|822.24|830.04|822.24|829.42|821.62|16
1654931390000|2022-06-11 07:09:50|830.03|822.23|830.42|822.62|830.54|822.74|830.03|822.23|19
1654931400000|2022-06-11 07:10:00|830.43|822.63|830.9|823.1|830.93|823.13|830.31|822.51|15
1654931410000|2022-06-11 07:10:10|830.94|823.14|831.08|823.28|831.08|823.28|830.94|823.14|5
1654931420000|2022-06-11 07:10:20|831.04|823.24|831|823.2|831.04|823.24|830.99|823.19|5
1654931430000|2022-06-11 07:10:30|830.98|823.18|830.86|823.06|830.98|823.18|830.83|823.03|10
1654931440000|2022-06-11 07:10:40|830.9|823.1|830.89|823.09|830.9|823.1|830.89|823.09|2
1654931450000|2022-06-11 07:10:50|830.78|822.98|830.86|823.06|830.86|823.06|830.78|822.98|4
1654931460000|2022-06-11 07:11:00|830.8|823|830.43|822.63|831|823.2|830.39|822.59|14
1654931470000|2022-06-11 07:11:10|830.42|822.62|830.39|822.59|830.43|822.63|830.35|822.55|10
1654931480000|2022-06-11 07:11:20|830.4|822.6|830.27|822.47|830.4|822.6|830.24|822.44|18
1654931490000|2022-06-11 07:11:30|830.25|822.45|830.24|822.44|830.27|822.47|830.13|822.33|13
1654931500000|2022-06-11 07:11:40|830.23|822.43|830.24|822.44|830.24|822.44|830.18|822.38|7
1654931510000|2022-06-11 07:11:50|830.22|822.42|830.52|822.72|830.6|822.8|830.22|822.42|11
1654931520000|2022-06-11 07:12:00|830.56|822.76|830.48|822.68|830.56|822.76|830.48|822.68|3
1654931530000|2022-06-11 07:12:10|830.44|822.64|830.28|822.48|830.45|822.65|830.27|822.47|21
1654931540000|2022-06-11 07:12:20|830.31|822.51|830.3|822.5|830.33|822.53|830.28|822.48|7
1654931550000|2022-06-11 07:12:30|830.26|822.46|830.26|822.46|830.26|822.46|830.26|822.46|1
1654931560000|2022-06-11 07:12:40|830.3|822.5|829.42|821.62|830.3|822.5|829.42|821.62|18
1654931570000|2022-06-11 07:12:50|829.41|821.61|829.41|821.61|829.43|821.63|829.4|821.6|15
1654931580000|2022-06-11 07:13:00|829.42|821.62|828.41|820.61|829.42|821.62|828.38|820.58|15
1654931590000|2022-06-11 07:13:10|828.54|820.74|828.56|820.76|828.61|820.81|828.39|820.59|13
1654931600000|2022-06-11 07:13:20|828.57|820.77|828.36|820.56|828.57|820.77|828.34|820.54|12
1654931610000|2022-06-11 07:13:30|828.34|820.54|828.33|820.53|828.37|820.57|828.32|820.52|7
1654931620000|2022-06-11 07:13:40|828.32|820.52|828.18|820.38|828.32|820.52|828.18|820.38|10
1654931630000|2022-06-11 07:13:50|828.19|820.39|828.28|820.48|828.28|820.48|828.19|820.39|11
1654931640000|2022-06-11 07:14:00|828.26|820.46|828.35|820.55|828.37|820.57|828.26|820.46|7
1654931650000|2022-06-11 07:14:10|828.34|820.54|828.34|820.54|828.34|820.54|828.34|820.54|1
1654931660000|2022-06-11 07:14:20|828.43|820.63|829.16|821.36|829.22|821.42|828.43|820.63|14
1654931670000|2022-06-11 07:14:30|829.27|821.47|829.83|822.03|829.86|822.06|829.27|821.47|13
1654931680000|2022-06-11 07:14:40|829.87|822.07|829.86|822.06|829.87|822.07|829.83|822.03|5
1654931690000|2022-06-11 07:14:50|829.87|822.07|829.9|822.1|829.96|822.16|829.87|822.07|6
1654931700000|2022-06-11 07:15:00|829.94|822.14|829.32|821.52|829.94|822.14|829.28|821.48|19
1654931710000|2022-06-11 07:15:10|829.33|821.53|829.36|821.56|829.41|821.61|829.3|821.5|16
1654931720000|2022-06-11 07:15:20|829.35|821.55|829.21|821.41|829.35|821.55|829.08|821.28|15
1654931730000|2022-06-11 07:15:30|829.19|821.39|829.18|821.38|829.25|821.45|829.15|821.35|13
1654931740000|2022-06-11 07:15:40|829.12|821.32|829.1|821.3|829.14|821.34|829.1|821.3|4
1654931750000|2022-06-11 07:15:50|829.12|821.32|829.1|821.3|829.12|821.32|829.1|821.3|2
1654931760000|2022-06-11 07:16:00|829.09|821.29|829.24|821.44|829.24|821.44|829.09|821.29|10
1654931770000|2022-06-11 07:16:10|829.21|821.41|829.14|821.34|829.21|821.41|829.11|821.31|9
1654931780000|2022-06-11 07:16:20|829.12|821.32|829.17|821.37|829.17|821.37|829.12|821.32|4
1654931790000|2022-06-11 07:16:30|829.24|821.44|829.17|821.37|829.24|821.44|829.17|821.37|4
1654931800000|2022-06-11 07:16:40|829.16|821.36|829.18|821.38|829.18|821.38|829.13|821.33|14
1654931810000|2022-06-11 07:16:50|829.17|821.37|829.16|821.36|829.21|821.41|829.16|821.36|8
1654931820000|2022-06-11 07:17:00|829.17|821.37|829.2|821.4|829.2|821.4|829.17|821.37|3
1654931830000|2022-06-11 07:17:10|829.19|821.39|830.12|822.32|830.12|822.32|829.19|821.39|17
1654931840000|2022-06-11 07:17:20|830.09|822.29|830.43|822.63|830.43|822.63|830.05|822.25|16
1654931850000|2022-06-11 07:17:30|830.42|822.62|830.93|823.13|830.93|823.13|830.42|822.62|15
1654931860000|2022-06-11 07:17:40|831|823.2|831.47|823.67|831.66|823.86|831|823.2|25
1654931870000|2022-06-11 07:17:50|831.46|823.66|831.63|823.83|831.65|823.85|831.46|823.66|8
1654931880000|2022-06-11 07:18:00|831.54|823.74|831.44|823.64|831.6|823.8|831.41|823.61|15
1654931890000|2022-06-11 07:18:10|831.42|823.62|831.23|823.43|831.42|823.62|831.23|823.43|7
1654931900000|2022-06-11 07:18:20|830.88|823.08|829.62|821.82|830.88|823.08|829.59|821.79|20
1654931910000|2022-06-11 07:18:30|829.51|821.71|829.33|821.53|829.51|821.71|829.33|821.53|19
1654931920000|2022-06-11 07:18:40|829.36|821.56|829.36|821.56|829.37|821.57|829.35|821.55|7
1654931930000|2022-06-11 07:18:50|829.35|821.55|829.36|821.56|829.36|821.56|829.3|821.5|6
1654931940000|2022-06-11 07:19:00|829.31|821.51|829.36|821.56|829.38|821.58|829.29|821.49|9
1654931950000|2022-06-11 07:19:10|829.3|821.5|829.28|821.48|829.3|821.5|829.28|821.48|3
1654931960000|2022-06-11 07:19:20|829.27|821.47|829.34|821.54|829.38|821.58|829.27|821.47|7
1654931970000|2022-06-11 07:19:30|829.36|821.56|830.16|822.36|830.17|822.37|829.36|821.56|14
1654931980000|2022-06-11 07:19:40|830.12|822.32|830.16|822.36|830.16|822.36|830.12|822.32|6
1654931990000|2022-06-11 07:19:50|830.18|822.38|830.21|822.41|830.24|822.44|830.18|822.38|7
1654932000000|2022-06-11 07:20:00|830.2|822.4|829.54|821.74|830.22|822.42|829.54|821.74|8
1654932010000|2022-06-11 07:20:10|829.51|821.71|830.03|822.23|830.06|822.26|829.5|821.7|15
1654932020000|2022-06-11 07:20:20|830.06|822.26|830.05|822.25|830.06|822.26|830.03|822.23|8
1654932030000|2022-06-11 07:20:30|830.16|822.36|830.22|822.42|830.33|822.53|830.16|822.36|13
1654932040000|2022-06-11 07:20:40|830.2|822.4|830.25|822.45|830.25|822.45|830.19|822.39|5
1654932050000|2022-06-11 07:20:50|830.27|822.47|830.27|822.47|830.31|822.51|830.25|822.45|9
1654932060000|2022-06-11 07:21:00|830.26|822.46|832.18|824.38|832.18|824.38|830.26|822.46|29
1654932070000|2022-06-11 07:21:10|832.17|824.37|832.97|825.17|833.51|825.71|832.17|824.37|23
1654932080000|2022-06-11 07:21:20|832.95|825.15|832.72|824.92|832.95|825.15|831.95|824.15|25
1654932090000|2022-06-11 07:21:30|832.76|824.96|833.01|825.21|833.01|825.21|832.76|824.96|14
1654932100000|2022-06-11 07:21:40|833.02|825.22|833.31|825.51|833.47|825.67|833.02|825.22|13
1654932110000|2022-06-11 07:21:50|833.34|825.54|832.19|824.39|833.36|825.56|832.12|824.32|18
1654932120000|2022-06-11 07:22:00|832.18|824.38|832.55|824.75|832.55|824.75|831.98|824.18|22
1654932130000|2022-06-11 07:22:10|832.54|824.74|832.93|825.13|832.93|825.13|832.52|824.72|21
1654932140000|2022-06-11 07:22:20|832.91|825.11|833.03|825.23|833.03|825.23|832.85|825.05|12
1654932150000|2022-06-11 07:22:30|833.01|825.21|833.13|825.33|833.18|825.38|832.94|825.14|14
1654932160000|2022-06-11 07:22:40|833.17|825.37|833.19|825.39|833.22|825.42|833.13|825.33|13
1654932170000|2022-06-11 07:22:50|833.16|825.36|833.13|825.33|833.16|825.36|833.12|825.32|10
1654932180000|2022-06-11 07:23:00|833.12|825.32|833.15|825.35|833.18|825.38|833.12|825.32|8
1654932190000|2022-06-11 07:23:10|833.13|825.33|833.16|825.36|833.16|825.36|833.13|825.33|4
1654932200000|2022-06-11 07:23:20|833.15|825.35|833.15|825.35|833.16|825.36|833.13|825.33|10
1654932210000|2022-06-11 07:23:30|833.13|825.33|833.72|825.92|833.75|825.95|833.09|825.29|22
1654932220000|2022-06-11 07:23:40|833.7|825.9|833.93|826.13|833.95|826.15|833.68|825.88|16
1654932230000|2022-06-11 07:23:50|833.92|826.12|834.18|826.38|834.18|826.38|833.78|825.98|14
1654932240000|2022-06-11 07:24:00|834.13|826.33|834.17|826.37|834.19|826.39|834.12|826.32|7
1654932250000|2022-06-11 07:24:10|834.07|826.27|833.92|826.12|834.07|826.27|833.84|826.04|9
1654932260000|2022-06-11 07:24:20|833.97|826.17|834.52|826.72|834.52|826.72|833.88|826.08|12
1654932270000|2022-06-11 07:24:30|834.53|826.73|834.57|826.77|834.57|826.77|834.53|826.73|6
1654932280000|2022-06-11 07:24:40|834.62|826.82|834.77|826.97|834.77|826.97|834.52|826.72|9
1654932290000|2022-06-11 07:24:50|834.78|826.98|834.89|827.09|835.12|827.32|834.78|826.98|17
1654932300000|2022-06-11 07:25:00|834.87|827.07|834.84|827.04|834.87|827.07|834.6|826.8|24
1654932310000|2022-06-11 07:25:10|834.82|827.02|834.37|826.57|834.82|827.02|834.34|826.54|17
1654932320000|2022-06-11 07:25:20|834.36|826.56|834.4|826.6|834.68|826.88|834.35|826.55|25
1654932330000|2022-06-11 07:25:30|834.39|826.59|834.36|826.56|834.39|826.59|834.36|826.56|10
1654932340000|2022-06-11 07:25:40|834.37|826.57|834.33|826.53|834.38|826.58|834.33|826.53|6
1654932350000|2022-06-11 07:25:50|834.34|826.54|834.16|826.36|834.37|826.57|834.16|826.36|15
1654932360000|2022-06-11 07:26:00|834.17|826.37|833.78|825.98|834.17|826.37|833.38|825.58|20
1654932370000|2022-06-11 07:26:10|833.77|825.97|833.64|825.84|833.82|826.02|833.64|825.84|12
1654932380000|2022-06-11 07:26:20|833.67|825.87|833.93|826.13|833.93|826.13|833.66|825.86|13
1654932390000|2022-06-11 07:26:30|833.94|826.14|834.14|826.34|834.18|826.38|833.94|826.14|14
1654932400000|2022-06-11 07:26:40|834.13|826.33|833.36|825.56|834.13|826.33|833.24|825.44|27
1654932410000|2022-06-11 07:26:50|833.43|825.63|833.32|825.52|833.43|825.63|833.3|825.5|19
1654932420000|2022-06-11 07:27:00|833.34|825.54|833.28|825.48|833.34|825.54|833.27|825.47|11
1654932430000|2022-06-11 07:27:10|833.27|825.47|833.55|825.75|833.55|825.75|833.25|825.45|10
1654932440000|2022-06-11 07:27:20|833.54|825.74|833.41|825.61|833.54|825.74|833.41|825.61|8
1654932450000|2022-06-11 07:27:30|833.4|825.6|833.36|825.56|833.43|825.63|833.36|825.56|7
1654932460000|2022-06-11 07:27:40|833.31|825.51|833.36|825.56|833.36|825.56|833.31|825.51|4
1654932470000|2022-06-11 07:27:50|833.31|825.51|833.28|825.48|833.31|825.51|833.27|825.47|10
1654932480000|2022-06-11 07:28:00|833.29|825.49|833.31|825.51|833.31|825.51|833.29|825.49|4
1654932490000|2022-06-11 07:28:10|833.33|825.53|833.34|825.54|833.34|825.54|833.33|825.53|2
1654932500000|2022-06-11 07:28:20|833.32|825.52|833.32|825.52|833.34|825.54|833.32|825.52|7
1654932510000|2022-06-11 07:28:30|833.31|825.51|832.53|824.73|833.31|825.51|832.51|824.71|14
1654932520000|2022-06-11 07:28:40|832.51|824.71|831.57|823.77|832.53|824.73|831.57|823.77|12
1654932530000|2022-06-11 07:28:50|831.59|823.79|832.35|824.55|832.37|824.57|831.58|823.78|24
1654932540000|2022-06-11 07:29:00|832.36|824.56|832.32|824.52|832.4|824.6|832.31|824.51|18
1654932550000|2022-06-11 07:29:10|832.3|824.5|832.3|824.5|832.31|824.51|832.29|824.49|5
1654932560000|2022-06-11 07:29:20|832.23|824.43|831.7|823.9|832.23|824.43|831.7|823.9|7
1654932570000|2022-06-11 07:29:30|831.69|823.89|832.25|824.45|832.25|824.45|831.69|823.89|10
1654932580000|2022-06-11 07:29:40|832.26|824.46|832.28|824.48|832.28|824.48|832.26|824.46|3
1654932590000|2022-06-11 07:29:50|832.27|824.47|832.28|824.48|832.28|824.48|832.27|824.47|8
1654932600000|2022-06-11 07:30:00|832.27|824.47|832.19|824.39|832.27|824.47|832.17|824.37|11
1654932610000|2022-06-11 07:30:10|832.17|824.37|832.2|824.4|832.35|824.55|832.11|824.31|20
1654932620000|2022-06-11 07:30:20|832.18|824.38|832.25|824.45|832.27|824.47|832.18|824.38|6
1654932630000|2022-06-11 07:30:30|832.29|824.49|832.66|824.86|832.66|824.86|832.29|824.49|13
1654932640000|2022-06-11 07:30:40|832.71|824.91|833.06|825.26|833.11|825.31|832.71|824.91|14
1654932650000|2022-06-11 07:30:50|833.1|825.3|833.25|825.45|833.27|825.47|833.08|825.28|14
1654932660000|2022-06-11 07:31:00|833.23|825.43|833.3|825.5|833.3|825.5|833.21|825.41|14
1654932670000|2022-06-11 07:31:10|833.29|825.49|833.21|825.41|833.3|825.5|833.2|825.4|12
1654932680000|2022-06-11 07:31:20|833.26|825.46|833.27|825.47|833.33|825.53|833.25|825.45|8
1654932690000|2022-06-11 07:31:30|833.23|825.43|834|826.2|834.17|826.37|833.21|825.41|15
1654932700000|2022-06-11 07:31:40|833.98|826.18|833.47|825.67|833.98|826.18|833.47|825.67|16
1654932710000|2022-06-11 07:31:50|833.48|825.68|833.47|825.67|833.48|825.68|833.46|825.66|5
1654932720000|2022-06-11 07:32:00|833.34|825.54|833.34|825.54|833.36|825.56|833.34|825.54|5
1654932730000|2022-06-11 07:32:10|833.35|825.55|833.35|825.55|833.35|825.55|833.35|825.55|1
1654932740000|2022-06-11 07:32:20|833.34|825.54|833.35|825.55|833.35|825.55|833.33|825.53|4
1654932750000|2022-06-11 07:32:30|833.33|825.53|833.32|825.52|833.33|825.53|833.32|825.52|2
1654932760000|2022-06-11 07:32:40|833.34|825.54|833.23|825.43|833.34|825.54|833.21|825.41|11
1654932770000|2022-06-11 07:32:50|833.27|825.47|833.22|825.42|833.27|825.47|833.22|825.42|3
1654932780000|2022-06-11 07:33:00|833.2|825.4|833.19|825.39|833.2|825.4|833.1|825.3|7
1654932790000|2022-06-11 07:33:10|833.16|825.36|832.5|824.7|833.16|825.36|832.49|824.69|9
1654932800000|2022-06-11 07:33:20|832.49|824.69|832.46|824.66|832.51|824.71|832.46|824.66|6
1654932810000|2022-06-11 07:33:30|832.49|824.69|832.47|824.67|832.49|824.69|832.47|824.67|3
1654932820000|2022-06-11 07:33:40|832.48|824.68|832.51|824.71|832.51|824.71|832.48|824.68|3
1654932830000|2022-06-11 07:33:50|832.5|824.7|832.49|824.69|832.5|824.7|832.47|824.67|6
1654932840000|2022-06-11 07:34:00|832.48|824.68|832.34|824.54|832.49|824.69|832.34|824.54|4
1654932850000|2022-06-11 07:34:10|832.33|824.53|832.23|824.43|832.33|824.53|832.23|824.43|13
1654932860000|2022-06-11 07:34:20|832.18|824.38|832.24|824.44|832.24|824.44|832.1|824.3|14
1654932870000|2022-06-11 07:34:30|832.25|824.45|832.39|824.59|832.39|824.59|832.25|824.45|5
1654932880000|2022-06-11 07:34:40|832.38|824.58|832.34|824.54|832.39|824.59|832.34|824.54|6
1654932890000|2022-06-11 07:34:50|832.33|824.53|832.34|824.54|832.34|824.54|832.26|824.46|11
1654932900000|2022-06-11 07:35:00|832.35|824.55|832.34|824.54|832.35|824.55|832.34|824.54|2
1654932910000|2022-06-11 07:35:10|832.31|824.51|832.41|824.61|832.41|824.61|832.28|824.48|10
1654932920000|2022-06-11 07:35:20|832.4|824.6|832.39|824.59|832.4|824.6|832.39|824.59|4
1654932930000|2022-06-11 07:35:30|832.37|824.57|833.08|825.28|833.08|825.28|832.37|824.57|12
1654932940000|2022-06-11 07:35:40|833.07|825.27|833.13|825.33|833.14|825.34|833.07|825.27|8
1654932950000|2022-06-11 07:35:50|833.12|825.32|833.13|825.33|833.13|825.33|833.12|825.32|2
1654932960000|2022-06-11 07:36:00|833.12|825.32|832.52|824.72|833.12|825.32|832.5|824.7|9
1654932970000|2022-06-11 07:36:10|832.51|824.71|832.49|824.69|832.66|824.86|832.47|824.67|7
1654932980000|2022-06-11 07:36:20|832.48|824.68|832.48|824.68|832.52|824.72|832.48|824.68|3
1654932990000|2022-06-11 07:36:30|832.49|824.69|833.06|825.26|833.17|825.37|832.49|824.69|14
1654933000000|2022-06-11 07:36:40|833.1|825.3|833.2|825.4|833.22|825.42|833.1|825.3|6
1654933010000|2022-06-11 07:36:50|833.23|825.43|833.16|825.36|833.27|825.47|833.16|825.36|10
1654933020000|2022-06-11 07:37:00|833.15|825.35|833.2|825.4|833.22|825.42|833.13|825.33|10
1654933030000|2022-06-11 07:37:10|833.22|825.42|833.14|825.34|833.23|825.43|833.14|825.34|6
1654933040000|2022-06-11 07:37:20|833.13|825.33|833.21|825.41|833.21|825.41|833.13|825.33|8
1654933050000|2022-06-11 07:37:30|832.82|825.02|832.55|824.75|832.82|825.02|832.55|824.75|6
1654933060000|2022-06-11 07:37:40|832.57|824.77|832.47|824.67|832.59|824.79|832.46|824.66|15
1654933070000|2022-06-11 07:37:50|832.48|824.68|833.3|825.5|833.3|825.5|832.48|824.68|14
1654933080000|2022-06-11 07:38:00|833.27|825.47|833.28|825.48|833.45|825.65|833.1|825.3|19
1654933090000|2022-06-11 07:38:10|833.3|825.5|833.38|825.58|833.38|825.58|833.3|825.5|4
1654933100000|2022-06-11 07:38:20|833.33|825.53|832.53|824.73|833.38|825.58|832.53|824.73|11
1654933110000|2022-06-11 07:38:30|832.54|824.74|833.18|825.38|833.18|825.38|832.44|824.64|23
1654933120000|2022-06-11 07:38:40|833.23|825.43|833.14|825.34|833.27|825.47|833.14|825.34|16
1654933130000|2022-06-11 07:38:50|833.04|825.24|833.17|825.37|833.17|825.37|833.04|825.24|9
1654933140000|2022-06-11 07:39:00|833.18|825.38|833.22|825.42|833.27|825.47|833.18|825.38|11
1654933150000|2022-06-11 07:39:10|833.2|825.4|833.25|825.45|833.27|825.47|833.2|825.4|7
1654933160000|2022-06-11 07:39:20|833.26|825.46|833.24|825.44|833.26|825.46|833.23|825.43|3
1654933170000|2022-06-11 07:39:30|833.23|825.43|833.24|825.44|833.24|825.44|833.23|825.43|2
1654933180000|2022-06-11 07:39:40|833.2|825.4|833.2|825.4|833.23|825.43|833.2|825.4|8
1654933190000|2022-06-11 07:39:50|833.22|825.42|833.26|825.46|833.29|825.49|833.2|825.4|9
1654933200000|2022-06-11 07:40:00|833.31|825.51|833.32|825.52|833.36|825.56|833.31|825.51|13
1654933210000|2022-06-11 07:40:10|833.33|825.53|833.3|825.5|833.34|825.54|833.26|825.46|10
1654933220000|2022-06-11 07:40:20|833.29|825.49|833.67|825.87|833.67|825.87|833.28|825.48|7
1654933230000|2022-06-11 07:40:30|833.79|825.99|834.08|826.28|834.13|826.33|833.79|825.99|13
1654933240000|2022-06-11 07:40:40|834.06|826.26|834.87|827.07|834.87|827.07|834.06|826.26|14
1654933250000|2022-06-11 07:40:50|835|827.2|834.98|827.18|835|827.2|834.82|827.02|11
1654933260000|2022-06-11 07:41:00|835.13|827.33|835.16|827.36|835.16|827.36|835.13|827.33|2
1654933270000|2022-06-11 07:41:10|835.13|827.33|834.42|826.62|835.13|827.33|834.42|826.62|8
1654933280000|2022-06-11 07:41:20|834.49|826.69|834.43|826.63|834.52|826.72|834.34|826.54|16
1654933290000|2022-06-11 07:41:30|834.46|826.66|834.88|827.08|835.1|827.3|834.46|826.66|19
1654933300000|2022-06-11 07:41:40|834.87|827.07|834.75|826.95|834.87|827.07|834.61|826.81|10
1654933310000|2022-06-11 07:41:50|834.64|826.84|834.45|826.65|834.64|826.84|834.45|826.65|8
1654933320000|2022-06-11 07:42:00|834.43|826.63|834.39|826.59|834.45|826.65|834.34|826.54|7
1654933330000|2022-06-11 07:42:10|834.4|826.6|833.89|826.09|834.4|826.6|833.89|826.09|15
1654933340000|2022-06-11 07:42:20|833.88|826.08|834.25|826.45|834.28|826.48|833.88|826.08|10
1654933350000|2022-06-11 07:42:30|834.26|826.46|834.15|826.35|834.29|826.49|834.14|826.34|5
1654933360000|2022-06-11 07:42:40|834.22|826.42|834.39|826.59|834.78|826.98|834.22|826.42|18
1654933370000|2022-06-11 07:42:50|834.38|826.58|834.37|826.57|834.42|826.62|834.37|826.57|7
1654933380000|2022-06-11 07:43:00|834.21|826.41|834.21|826.41|834.22|826.42|834.19|826.39|8
1654933390000|2022-06-11 07:43:10|834.2|826.4|834.18|826.38|834.2|826.4|834.15|826.35|5
1654933400000|2022-06-11 07:43:20|834.2|826.4|834.06|826.26|834.2|826.4|834.05|826.25|15
1654933410000|2022-06-11 07:43:30|834.05|826.25|833.39|825.59|834.05|826.25|833.38|825.58|14
1654933420000|2022-06-11 07:43:40|833.38|825.58|833.26|825.46|833.39|825.59|833.26|825.46|6
1654933430000|2022-06-11 07:43:50|833.28|825.48|833.24|825.44|833.28|825.48|833.23|825.43|5
1654933440000|2022-06-11 07:44:00|833.3|825.5|833.95|826.15|834.03|826.23|833.27|825.47|13
1654933450000|2022-06-11 07:44:10|833.71|825.91|833.4|825.6|833.71|825.91|833.32|825.52|10
1654933460000|2022-06-11 07:44:20|833.38|825.58|833.38|825.58|833.4|825.6|833.38|825.58|3
1654933470000|2022-06-11 07:44:30|833.32|825.52|833.24|825.44|833.32|825.52|833.24|825.44|8
1654933480000|2022-06-11 07:44:40|833.21|825.41|833.08|825.28|833.21|825.41|832.9|825.1|12
1654933490000|2022-06-11 07:44:50|833.09|825.29|833.14|825.34|833.15|825.35|833.06|825.26|11
1654933500000|2022-06-11 07:45:00|833.16|825.36|833.14|825.34|833.19|825.39|833.13|825.33|6
1654933510000|2022-06-11 07:45:10|833.15|825.35|833.34|825.54|833.35|825.55|833.15|825.35|14
1654933520000|2022-06-11 07:45:20|833.35|825.55|833.26|825.46|833.35|825.55|833.26|825.46|5
1654933530000|2022-06-11 07:45:30|833.25|825.45|833.2|825.4|833.25|825.45|833.18|825.38|10
1654933540000|2022-06-11 07:45:40|833.19|825.39|833.2|825.4|833.2|825.4|833.19|825.39|4
1654933550000|2022-06-11 07:45:50|833.19|825.39|833.19|825.39|833.2|825.4|833.18|825.38|5
1654933560000|2022-06-11 07:46:00|833.2|825.4|833.14|825.34|833.2|825.4|833.14|825.34|3
1654933570000|2022-06-11 07:46:10|833.15|825.35|831.52|823.72|833.15|825.35|831.51|823.71|22
1654933580000|2022-06-11 07:46:20|831.51|823.71|831.11|823.31|831.51|823.71|831.1|823.3|15
1654933590000|2022-06-11 07:46:30|831.09|823.29|831.31|823.51|831.31|823.51|831.09|823.29|9
1654933600000|2022-06-11 07:46:40|831.3|823.5|831.29|823.49|831.32|823.52|831.21|823.41|8
1654933620000|2022-06-11 07:47:00|831.28|823.48|831.28|823.48|831.28|823.48|831.28|823.48|1
1654933630000|2022-06-11 07:47:10|831.29|823.49|831.38|823.58|831.89|824.09|831.29|823.49|14
1654933640000|2022-06-11 07:47:20|831.36|823.56|831.36|823.56|831.37|823.57|831.35|823.55|5
1654933650000|2022-06-11 07:47:30|831.37|823.57|831.33|823.53|831.39|823.59|831.33|823.53|6
1654933660000|2022-06-11 07:47:40|831.35|823.55|831.31|823.51|831.36|823.56|831.31|823.51|5
1654933670000|2022-06-11 07:47:50|831.33|823.53|831.33|823.53|831.37|823.57|831.33|823.53|5
1654933680000|2022-06-11 07:48:00|831.34|823.54|831.34|823.54|831.34|823.54|831.34|823.54|1
1654933690000|2022-06-11 07:48:10|831.33|823.53|831.33|823.53|831.34|823.54|831.33|823.53|3
1654933700000|2022-06-11 07:48:20|831.3|823.5|831.18|823.38|831.3|823.5|831.17|823.37|13
1654933710000|2022-06-11 07:48:30|831.17|823.37|831.21|823.41|831.27|823.47|831.17|823.37|7
1654933720000|2022-06-11 07:48:40|831.2|823.4|831.15|823.35|831.22|823.42|831.15|823.35|4
1654933730000|2022-06-11 07:48:50|831.14|823.34|830.49|822.69|831.14|823.34|830.41|822.61|14
1654933740000|2022-06-11 07:49:00|830.5|822.7|830.74|822.94|830.75|822.95|830.3|822.5|9
1654933750000|2022-06-11 07:49:10|830.57|822.77|830.35|822.55|830.57|822.77|830.33|822.53|13
1654933760000|2022-06-11 07:49:20|830.34|822.54|830.33|822.53|830.34|822.54|830.28|822.48|5
1654933770000|2022-06-11 07:49:30|830.32|822.52|830.21|822.41|830.32|822.52|830.21|822.41|6
1654933780000|2022-06-11 07:49:40|830.2|822.4|830.21|822.41|830.29|822.49|830.2|822.4|11
1654933790000|2022-06-11 07:49:50|830.22|822.42|830.34|822.54|830.35|822.55|830.2|822.4|9
1654933800000|2022-06-11 07:50:00|830.4|822.6|830.54|822.74|830.57|822.77|830.4|822.6|10
1654933810000|2022-06-11 07:50:10|830.56|822.76|830.73|822.93|830.74|822.94|830.51|822.71|7
1654933820000|2022-06-11 07:50:20|830.74|822.94|830.98|823.18|830.99|823.19|830.74|822.94|11
1654933830000|2022-06-11 07:50:30|830.97|823.17|830.98|823.18|830.98|823.18|830.96|823.16|5
1654933840000|2022-06-11 07:50:40|830.99|823.19|831.09|823.29|831.09|823.29|830.93|823.13|6
1654933850000|2022-06-11 07:50:50|831.05|823.25|831.04|823.24|831.06|823.26|831.04|823.24|5
1654933860000|2022-06-11 07:51:00|831.03|823.23|831.04|823.24|831.17|823.37|830.92|823.12|14
1654933870000|2022-06-11 07:51:10|831.05|823.25|831.05|823.25|831.05|823.25|831.04|823.24|9
1654933880000|2022-06-11 07:51:20|831.06|823.26|830.38|822.58|831.06|823.26|830.36|822.56|17
1654933890000|2022-06-11 07:51:30|830.37|822.57|830.32|822.52|830.39|822.59|830.32|822.52|8
1654933900000|2022-06-11 07:51:40|830.31|822.51|830.13|822.33|830.33|822.53|830.13|822.33|8
1654933910000|2022-06-11 07:51:50|830.11|822.31|830.13|822.33|830.14|822.34|830.09|822.29|8
1654933920000|2022-06-11 07:52:00|830.09|822.29|830.16|822.36|830.16|822.36|829.78|821.98|11
1654933930000|2022-06-11 07:52:10|830.2|822.4|830.19|822.39|830.2|822.4|830.15|822.35|6
1654933940000|2022-06-11 07:52:20|830.16|822.36|830.06|822.26|830.16|822.36|830.04|822.24|16
1654933950000|2022-06-11 07:52:30|830.07|822.27|830.08|822.28|830.09|822.29|830.06|822.26|7
1654933960000|2022-06-11 07:52:40|830.09|822.29|830.13|822.33|830.15|822.35|830.08|822.28|7
1654933970000|2022-06-11 07:52:50|830.12|822.32|830.12|822.32|830.17|822.37|830.12|822.32|5
1654933980000|2022-06-11 07:53:00|830.14|822.34|830.14|822.34|830.14|822.34|830.1|822.3|4
1654933990000|2022-06-11 07:53:10|830.12|822.32|830.91|823.11|830.91|823.11|830.12|822.32|13
1654934000000|2022-06-11 07:53:20|830.83|823.03|830.84|823.04|830.84|823.04|830.83|823.03|2
1654934010000|2022-06-11 07:53:30|830.92|823.12|830.72|822.92|830.92|823.12|830.63|822.83|8
1654934020000|2022-06-11 07:53:40|830.71|822.91|830.67|822.87|830.71|822.91|830.64|822.84|7
1654934030000|2022-06-11 07:53:50|830.63|822.83|830.68|822.88|830.68|822.88|830.63|822.83|9
1654934040000|2022-06-11 07:54:00|830.76|822.96|830.7|822.9|830.81|823.01|830.68|822.88|8
1654934050000|2022-06-11 07:54:10|830.78|822.98|830.81|823.01|830.81|823.01|830.7|822.9|3
1654934060000|2022-06-11 07:54:20|830.78|822.98|830.66|822.86|830.81|823.01|830.66|822.86|8
1654934070000|2022-06-11 07:54:30|830.68|822.88|830.36|822.56|830.68|822.88|830.32|822.52|12
1654934080000|2022-06-11 07:54:40|830.4|822.6|830.61|822.81|830.61|822.81|830.4|822.6|9
1654934090000|2022-06-11 07:54:50|830.64|822.84|830.6|822.8|830.64|822.84|830.54|822.74|7
1654934100000|2022-06-11 07:55:00|830.64|822.84|830.6|822.8|830.64|822.84|830.6|822.8|2
1654934110000|2022-06-11 07:55:10|830.63|822.83|830.59|822.79|830.63|822.83|830.59|822.79|7
1654934120000|2022-06-11 07:55:20|830.6|822.8|830.59|822.79|830.6|822.8|830.57|822.77|4
1654934130000|2022-06-11 07:55:30|830.57|822.77|830.58|822.78|830.58|822.78|830.57|822.77|2
1654934140000|2022-06-11 07:55:40|830.57|822.77|830.54|822.74|830.57|822.77|830.54|822.74|4
1654934150000|2022-06-11 07:55:50|830.53|822.73|830.55|822.75|830.55|822.75|830.51|822.71|5
1654934160000|2022-06-11 07:56:00|830.54|822.74|830.3|822.5|830.54|822.74|830.3|822.5|13
1654934170000|2022-06-11 07:56:10|830.29|822.49|830.13|822.33|830.29|822.49|830.13|822.33|10
1654934180000|2022-06-11 07:56:20|830.15|822.35|830.29|822.49|830.3|822.5|830.15|822.35|11
1654934190000|2022-06-11 07:56:30|830.3|822.5|830.27|822.47|830.31|822.51|830.27|822.47|9
1654934200000|2022-06-11 07:56:40|830.29|822.49|830.27|822.47|830.33|822.53|830.27|822.47|6
1654934210000|2022-06-11 07:56:50|830.26|822.46|830.27|822.47|830.27|822.47|830.26|822.46|2
1654934220000|2022-06-11 07:57:00|830.3|822.5|830.61|822.81|830.61|822.81|830.3|822.5|11
1654934230000|2022-06-11 07:57:10|830.59|822.79|830.59|822.79|830.6|822.8|830.49|822.69|8
1654934240000|2022-06-11 07:57:20|830.58|822.78|830.72|822.92|830.81|823.01|830.58|822.78|11
1654934250000|2022-06-11 07:57:30|830.69|822.89|830.69|822.89|830.69|822.89|830.69|822.89|1
1654934260000|2022-06-11 07:57:40|830.73|822.93|830.72|822.92|830.73|822.93|830.7|822.9|7
1654934270000|2022-06-11 07:57:50|830.71|822.91|830.37|822.57|830.71|822.91|830.33|822.53|11
1654934280000|2022-06-11 07:58:00|830.38|822.58|830.24|822.44|830.38|822.58|830.24|822.44|11
1654934290000|2022-06-11 07:58:10|830.25|822.45|830.24|822.44|830.26|822.46|830.24|822.44|7
1654934300000|2022-06-11 07:58:20|830.27|822.47|830|822.2|830.27|822.47|830|822.2|8
1654934310000|2022-06-11 07:58:30|829.98|822.18|830.06|822.26|830.09|822.29|829.98|822.18|9
1654934320000|2022-06-11 07:58:40|830.1|822.3|829.82|822.02|830.1|822.3|829.82|822.02|11
1654934330000|2022-06-11 07:58:50|829.81|822.01|829.55|821.75|829.85|822.05|829.54|821.74|20
1654934340000|2022-06-11 07:59:00|829.57|821.77|829.5|821.7|829.58|821.78|829.5|821.7|10
1654934350000|2022-06-11 07:59:10|829.52|821.72|829.35|821.55|829.53|821.73|829.35|821.55|13
1654934360000|2022-06-11 07:59:20|829.32|821.52|829.31|821.51|829.32|821.52|829.31|821.51|2
1654934370000|2022-06-11 07:59:30|829.22|821.42|828.69|820.89|829.31|821.51|828.49|820.69|18
1654934380000|2022-06-11 07:59:40|828.71|820.91|828.77|820.97|828.9|821.1|828.69|820.89|13
1654934390000|2022-06-11 07:59:50|828.79|820.99|828.92|821.12|828.95|821.15|828.71|820.91|13
1654934400000|2022-06-11 08:00:00|828.91|821.11|829.04|821.24|829.24|821.44|828.91|821.11|10
1654934410000|2022-06-11 08:00:10|829.02|821.22|829.01|821.21|829.02|821.22|829.01|821.21|2
1654934420000|2022-06-11 08:00:20|829.04|821.24|830.08|822.28|830.08|822.28|829.04|821.24|20
1654934430000|2022-06-11 08:00:30|830.09|822.29|830.27|822.47|830.28|822.48|830.05|822.25|18
1654934440000|2022-06-11 08:00:40|830.25|822.45|829.65|821.85|830.25|822.45|829.63|821.83|19
1654934450000|2022-06-11 08:00:50|829.62|821.82|830.12|822.32|830.15|822.35|829.62|821.82|13
1654934460000|2022-06-11 08:01:00|830.11|822.31|830.48|822.68|830.52|822.72|829.92|822.12|17
1654934470000|2022-06-11 08:01:10|830.49|822.69|830.51|822.71|830.51|822.71|830.47|822.67|11
1654934480000|2022-06-11 08:01:20|830.53|822.73|830.23|822.43|830.53|822.73|830.23|822.43|9
1654934490000|2022-06-11 08:01:30|830.22|822.42|830.19|822.39|830.22|822.42|830.17|822.37|8
1654934510000|2022-06-11 08:01:50|830.15|822.35|830.15|822.35|830.15|822.35|830.15|822.35|1
1654934520000|2022-06-11 08:02:00|830.11|822.31|830.1|822.3|830.11|822.31|830.1|822.3|6
1654934530000|2022-06-11 08:02:10|830.02|822.22|829.31|821.51|830.04|822.24|829.31|821.51|18
1654934540000|2022-06-11 08:02:20|829.25|821.45|828.18|820.38|829.26|821.46|828.18|820.38|24
1654934550000|2022-06-11 08:02:30|828.17|820.37|827.49|819.69|828.17|820.37|827.43|819.63|16
1654934560000|2022-06-11 08:02:40|827.47|819.67|827.16|819.36|827.47|819.67|827.16|819.36|13
1654934570000|2022-06-11 08:02:50|827.19|819.39|826.89|819.09|827.23|819.43|826.42|818.62|25
1654934580000|2022-06-11 08:03:00|826.84|819.04|826.74|818.94|827.03|819.23|826.71|818.91|20
1654934590000|2022-06-11 08:03:10|826.73|818.93|826.43|818.63|826.73|818.93|826.43|818.63|13
1654934600000|2022-06-11 08:03:20|826.47|818.67|826.39|818.59|826.47|818.67|826.39|818.59|12
1654934610000|2022-06-11 08:03:30|826.38|818.58|826.15|818.35|826.38|818.58|826.15|818.35|12
1654934620000|2022-06-11 08:03:40|826.13|818.33|825.29|817.49|826.15|818.35|825.29|817.49|19
1654934630000|2022-06-11 08:03:50|825.26|817.46|825.21|817.41|825.28|817.48|825.07|817.27|21
1654934640000|2022-06-11 08:04:00|825.19|817.39|824.7|816.9|825.24|817.44|824.7|816.9|17
1654934650000|2022-06-11 08:04:10|824.69|816.89|824.69|816.89|824.69|816.89|824.69|816.89|1
1654934660000|2022-06-11 08:04:20|824.72|816.92|824.69|816.89|824.72|816.92|824.67|816.87|5
1654934670000|2022-06-11 08:04:30|824.7|816.9|824.64|816.84|824.72|816.92|824.64|816.84|11
1654934680000|2022-06-11 08:04:40|824.7|816.9|824.64|816.84|824.7|816.9|824.64|816.84|4
1654934690000|2022-06-11 08:04:50|824.65|816.85|824.65|816.85|824.65|816.85|824.62|816.82|12
1654934700000|2022-06-11 08:05:00|824.67|816.87|824.71|816.91|825|817.2|824.65|816.85|11
1654934710000|2022-06-11 08:05:10|824.83|817.03|825.2|817.4|825.2|817.4|824.83|817.03|8
1654934720000|2022-06-11 08:05:20|825.27|817.47|825.93|818.13|826.14|818.34|825.27|817.47|23
1654934730000|2022-06-11 08:05:30|825.85|818.05|825.84|818.04|825.92|818.12|825.81|818.01|7
1654934740000|2022-06-11 08:05:40|825.88|818.08|825.47|817.67|825.88|818.08|825.45|817.65|17
1654934750000|2022-06-11 08:05:50|825.48|817.68|825.42|817.62|825.49|817.69|825.41|817.61|11
1654934760000|2022-06-11 08:06:00|825.43|817.63|826.02|818.22|826.03|818.23|825.31|817.51|16
1654934770000|2022-06-11 08:06:10|826.07|818.27|825.8|818|826.07|818.27|825.66|817.86|14
1654934780000|2022-06-11 08:06:20|825.78|817.98|825.69|817.89|826|818.2|825.69|817.89|15
1654934790000|2022-06-11 08:06:30|825.67|817.87|825.25|817.45|825.67|817.87|825.2|817.4|24
1654934800000|2022-06-11 08:06:40|825.21|817.41|824.53|816.73|825.23|817.43|824.49|816.69|13
1654934810000|2022-06-11 08:06:50|824.52|816.72|825.2|817.4|825.2|817.4|824.5|816.7|19
1654934820000|2022-06-11 08:07:00|825.19|817.39|825.29|817.49|825.32|817.52|825.19|817.39|12
1654934830000|2022-06-11 08:07:10|825.18|817.38|825.07|817.27|825.19|817.39|824.95|817.15|11
1654934840000|2022-06-11 08:07:20|825.06|817.26|824.74|816.94|825.06|817.26|824.74|816.94|11
1654934850000|2022-06-11 08:07:30|824.73|816.93|824.43|816.63|824.73|816.93|824.43|816.63|8
1654934860000|2022-06-11 08:07:40|824.4|816.6|824.21|816.41|824.4|816.6|824.21|816.41|4
1654934870000|2022-06-11 08:07:50|824.2|816.4|824.2|816.4|824.2|816.4|824.2|816.4|1
1654934880000|2022-06-11 08:08:00|824.19|816.39|824.22|816.42|824.3|816.5|824.19|816.39|7
1654934890000|2022-06-11 08:08:10|824.21|816.41|824.18|816.38|824.21|816.41|824.16|816.36|7
1654934900000|2022-06-11 08:08:20|824.21|816.41|823.33|815.53|824.24|816.44|823.23|815.43|16
1654934910000|2022-06-11 08:08:30|823.32|815.52|823.15|815.35|823.32|815.52|823.1|815.3|14
1654934920000|2022-06-11 08:08:40|823.1|815.3|823.15|815.35|823.16|815.36|823.1|815.3|6
1654934930000|2022-06-11 08:08:50|823.13|815.33|823.09|815.29|823.13|815.33|823.07|815.27|6
1654934940000|2022-06-11 08:09:00|823.13|815.33|823|815.2|823.13|815.33|822.97|815.17|9
1654934950000|2022-06-11 08:09:10|823.02|815.22|822.94|815.14|823.02|815.22|822.94|815.14|10
1654934960000|2022-06-11 08:09:20|822.95|815.15|823.02|815.22|823.02|815.22|822.94|815.14|6
1654934970000|2022-06-11 08:09:30|823.05|815.25|822.87|815.07|823.05|815.25|822.87|815.07|3
1654934980000|2022-06-11 08:09:40|823.05|815.25|823.13|815.33|823.24|815.44|823.05|815.25|16
1654934990000|2022-06-11 08:09:50|823.12|815.32|823.01|815.21|823.12|815.32|823.01|815.21|4
1654935000000|2022-06-11 08:10:00|823.02|815.22|822.99|815.19|823.02|815.22|822.99|815.19|2
1654935010000|2022-06-11 08:10:10|822.97|815.17|822.99|815.19|822.99|815.19|822.97|815.17|2
1654935020000|2022-06-11 08:10:20|823|815.2|822.19|814.39|823|815.2|822.19|814.39|11
1654935030000|2022-06-11 08:10:30|822.18|814.38|822.03|814.23|822.18|814.38|821.91|814.11|9
1654935040000|2022-06-11 08:10:40|821.91|814.11|821.45|813.65|821.91|814.11|821.45|813.65|13
1654935050000|2022-06-11 08:10:50|821.47|813.67|821.26|813.46|821.47|813.67|821.26|813.46|14
1654935060000|2022-06-11 08:11:00|821.23|813.43|821.3|813.5|821.3|813.5|821.22|813.42|7
1654935070000|2022-06-11 08:11:10|821.38|813.58|821.85|814.05|821.85|814.05|821.38|813.58|15
1654935080000|2022-06-11 08:11:20|821.86|814.06|822.03|814.23|822.08|814.28|821.86|814.06|7
1654935090000|2022-06-11 08:11:30|822.04|814.24|822.07|814.27|822.1|814.3|822.04|814.24|5
1654935100000|2022-06-11 08:11:40|822.05|814.25|822.05|814.25|822.07|814.27|822.04|814.24|5
1654935110000|2022-06-11 08:11:50|822.04|814.24|822.07|814.27|822.07|814.27|822.04|814.24|5
1654935120000|2022-06-11 08:12:00|822.09|814.29|822.09|814.29|822.09|814.29|822.09|814.29|1
1654935130000|2022-06-11 08:12:10|822.11|814.31|822.1|814.3|822.11|814.31|822.1|814.3|2
1654935140000|2022-06-11 08:12:20|822.09|814.29|821.45|813.65|822.09|814.29|821.45|813.65|14
1654935150000|2022-06-11 08:12:30|821.44|813.64|821.4|813.6|821.45|813.65|821.38|813.58|10
1654935160000|2022-06-11 08:12:40|821.41|813.61|821.25|813.45|821.41|813.61|821.25|813.45|8
1654935170000|2022-06-11 08:12:50|821.24|813.44|821.17|813.37|821.26|813.46|821.17|813.37|12
1654935180000|2022-06-11 08:13:00|820.84|813.04|820.2|812.4|820.84|813.04|820.2|812.4|24
1654935190000|2022-06-11 08:13:10|820.16|812.36|819.95|812.15|820.17|812.37|819.88|812.08|12
1654935200000|2022-06-11 08:13:20|819.94|812.14|819.84|812.04|819.94|812.14|819.76|811.96|12
1654935210000|2022-06-11 08:13:30|819.81|812.01|820.6|812.8|820.6|812.8|819.79|811.99|17
1654935220000|2022-06-11 08:13:40|820.71|812.91|820.76|812.96|820.92|813.12|820.71|812.91|10
1654935230000|2022-06-11 08:13:50|820.9|813.1|820.86|813.06|820.9|813.1|820.84|813.04|5
1654935240000|2022-06-11 08:14:00|820.87|813.07|821.21|813.41|821.21|813.41|820.86|813.06|10
1654935250000|2022-06-11 08:14:10|821.22|813.42|821.33|813.53|821.33|813.53|821.02|813.22|13
1654935260000|2022-06-11 08:14:20|821.36|813.56|821.82|814.02|821.82|814.02|821.36|813.56|16
1654935270000|2022-06-11 08:14:30|821.81|814.01|821.9|814.1|821.94|814.14|821.81|814.01|5
1654935280000|2022-06-11 08:14:40|821.91|814.11|821.96|814.16|821.96|814.16|821.91|814.11|7
1654935290000|2022-06-11 08:14:50|821.92|814.12|821.92|814.12|821.92|814.12|821.92|814.12|1
1654935300000|2022-06-11 08:15:00|821.96|814.16|822.01|814.21|822.01|814.21|821.91|814.11|11
1654935310000|2022-06-11 08:15:10|822.05|814.25|822.07|814.27|822.07|814.27|822.05|814.25|3
1654935320000|2022-06-11 08:15:20|822.06|814.26|822.18|814.38|822.3|814.5|822.04|814.24|10
1654935330000|2022-06-11 08:15:30|822.13|814.33|821.83|814.03|822.17|814.37|821.83|814.03|20
1654935340000|2022-06-11 08:15:40|821.82|814.02|821.57|813.77|821.82|814.02|821.54|813.74|16
1654935350000|2022-06-11 08:15:50|821.56|813.76|821.15|813.35|821.57|813.77|821.15|813.35|5
1654935360000|2022-06-11 08:16:00|821.03|813.23|821.08|813.28|821.09|813.29|820.96|813.16|11
1654935370000|2022-06-11 08:16:10|821.06|813.26|821.03|813.23|821.09|813.29|821|813.2|16
1654935380000|2022-06-11 08:16:20|821.04|813.24|821.06|813.26|821.13|813.33|821.03|813.23|11
1654935390000|2022-06-11 08:16:30|821.07|813.27|821.69|813.89|821.7|813.9|821.07|813.27|15
1654935400000|2022-06-11 08:16:40|821.71|813.91|821.66|813.86|821.71|813.91|821.65|813.85|8
1654935410000|2022-06-11 08:16:50|821.71|813.91|821.89|814.09|821.94|814.14|821.66|813.86|13
1654935420000|2022-06-11 08:17:00|821.93|814.13|821.94|814.14|821.94|814.14|821.87|814.07|4
1654935430000|2022-06-11 08:17:10|821.91|814.11|821.51|813.71|821.94|814.14|821.45|813.65|13
1654935440000|2022-06-11 08:17:20|821.5|813.7|821.42|813.62|821.5|813.7|821.4|813.6|13
1654935450000|2022-06-11 08:17:30|821.45|813.65|821.55|813.75|821.73|813.93|821.44|813.64|14
1654935460000|2022-06-11 08:17:40|821.57|813.77|821.58|813.78|821.74|813.94|821.57|813.77|9
1654935470000|2022-06-11 08:17:50|821.57|813.77|821.42|813.62|821.57|813.77|821.38|813.58|13
1654935480000|2022-06-11 08:18:00|821.43|813.63|821.38|813.58|821.43|813.63|821.34|813.54|10
1654935490000|2022-06-11 08:18:10|821.39|813.59|821.62|813.82|821.62|813.82|821.34|813.54|9
1654935500000|2022-06-11 08:18:20|821.93|814.13|822.24|814.44|822.44|814.64|821.93|814.13|22
1654935510000|2022-06-11 08:18:30|822.22|814.42|822.26|814.46|822.26|814.46|822.18|814.38|9
1654935520000|2022-06-11 08:18:40|822.33|814.53|822.5|814.7|822.5|814.7|822.33|814.53|14
1654935530000|2022-06-11 08:18:50|822.49|814.69|822.39|814.59|822.49|814.69|822.31|814.51|9
1654935540000|2022-06-11 08:19:00|822.38|814.58|822.33|814.53|822.4|814.6|822.31|814.51|7
1654935550000|2022-06-11 08:19:10|822.32|814.52|822.24|814.44|822.32|814.52|822.24|814.44|5
1654935560000|2022-06-11 08:19:20|822.25|814.45|822.26|814.46|822.32|814.52|822.25|814.45|9
1654935570000|2022-06-11 08:19:30|822.27|814.47|822.27|814.47|822.28|814.48|822.27|814.47|3
1654935580000|2022-06-11 08:19:40|822.28|814.48|822.33|814.53|822.33|814.53|822.27|814.47|6
1654935590000|2022-06-11 08:19:50|822.32|814.52|822.57|814.77|822.58|814.78|822.32|814.52|13
1654935600000|2022-06-11 08:20:00|822.58|814.78|822.81|815.01|822.81|815.01|822.5|814.7|14
1654935610000|2022-06-11 08:20:10|822.54|814.74|822.71|814.91|822.71|814.91|822.5|814.7|12
1654935620000|2022-06-11 08:20:20|822.74|814.94|824.08|816.28|824.08|816.28|822.71|814.91|22
1654935630000|2022-06-11 08:20:30|824.09|816.29|823.96|816.16|824.1|816.3|823.96|816.16|10
1654935640000|2022-06-11 08:20:40|824.04|816.24|824.13|816.33|824.49|816.69|824.02|816.22|17
1654935650000|2022-06-11 08:20:50|824.14|816.34|824.13|816.33|824.2|816.4|824.11|816.31|11
1654935660000|2022-06-11 08:21:00|824.12|816.32|824.13|816.33|824.13|816.33|824.06|816.26|9
1654935670000|2022-06-11 08:21:10|824.14|816.34|823.95|816.15|824.15|816.35|823.92|816.12|8
1654935680000|2022-06-11 08:21:20|823.93|816.13|823.45|815.65|823.94|816.14|823.44|815.64|16
1654935690000|2022-06-11 08:21:30|823.35|815.55|823.05|815.25|823.35|815.55|823.03|815.23|18
1654935700000|2022-06-11 08:21:40|823.06|815.26|822.95|815.15|823.06|815.26|822.94|815.14|7
1654935710000|2022-06-11 08:21:50|822.96|815.16|822.34|814.54|822.96|815.16|822.33|814.53|15
1654935720000|2022-06-11 08:22:00|822.31|814.51|821.36|813.56|822.31|814.51|821.36|813.56|23
1654935730000|2022-06-11 08:22:10|821.35|813.55|820.97|813.17|821.35|813.55|820.93|813.13|20
1654935740000|2022-06-11 08:22:20|820.95|813.15|820.89|813.09|820.95|813.15|820.75|812.95|15
1654935750000|2022-06-11 08:22:30|820.84|813.04|820.8|813|820.93|813.13|820.63|812.83|31
1654935760000|2022-06-11 08:22:40|820.76|812.96|820.73|812.93|820.92|813.12|820.71|812.91|18
1654935770000|2022-06-11 08:22:50|820.71|812.91|820.63|812.83|820.82|813.02|820.63|812.83|15
1654935780000|2022-06-11 08:23:00|820.64|812.84|820.61|812.81|820.64|812.84|820.53|812.73|11
1654935790000|2022-06-11 08:23:10|820.6|812.8|820.74|812.94|820.74|812.94|820.58|812.78|16
1654935800000|2022-06-11 08:23:20|820.71|812.91|819.97|812.17|820.71|812.91|819.97|812.17|23
1654935810000|2022-06-11 08:23:30|819.89|812.09|820.63|812.83|820.63|812.83|819.72|811.92|25
1654935820000|2022-06-11 08:23:40|820.64|812.84|820.8|813|820.8|813|820.45|812.65|20
1654935830000|2022-06-11 08:23:50|820.7|812.9|820.64|812.84|820.7|812.9|820.58|812.78|7
1654935840000|2022-06-11 08:24:00|820.62|812.82|820.62|812.82|820.62|812.82|820.59|812.79|3
1654935850000|2022-06-11 08:24:10|820.57|812.77|820.58|812.78|820.58|812.78|820.57|812.77|2
1654935860000|2022-06-11 08:24:20|820.6|812.8|821.07|813.27|821.07|813.27|820.6|812.8|17
1654935870000|2022-06-11 08:24:30|821.08|813.28|821.67|813.87|821.67|813.87|821.08|813.28|21
1654935880000|2022-06-11 08:24:40|821.64|813.84|821.07|813.27|821.64|813.84|821.07|813.27|16
1654935890000|2022-06-11 08:24:50|821.06|813.26|820.93|813.13|821.06|813.26|820.93|813.13|13
1654935900000|2022-06-11 08:25:00|820.94|813.14|820.69|812.89|820.96|813.16|820.59|812.79|19
1654935910000|2022-06-11 08:25:10|820.7|812.9|821.38|813.58|821.41|813.61|820.67|812.87|14
1654935920000|2022-06-11 08:25:20|821.41|813.61|821.52|813.72|821.53|813.73|821.41|813.61|9
1654935930000|2022-06-11 08:25:30|821.48|813.68|821.43|813.63|821.48|813.68|821.43|813.63|4
1654935940000|2022-06-11 08:25:40|821.28|813.48|821.19|813.39|821.29|813.49|821.19|813.39|15
1654935950000|2022-06-11 08:25:50|821.2|813.4|821.28|813.48|821.32|813.52|821.2|813.4|9
1654935960000|2022-06-11 08:26:00|821.3|813.5|821.24|813.44|821.32|813.52|821.23|813.43|8
1654935970000|2022-06-11 08:26:10|821.23|813.43|821.07|813.27|821.23|813.43|821.07|813.27|12
1654935980000|2022-06-11 08:26:20|821.05|813.25|821.19|813.39|821.19|813.39|821.01|813.21|15
1654936000000|2022-06-11 08:26:40|821.17|813.37|821.19|813.39|821.19|813.39|821.16|813.36|5
1654936010000|2022-06-11 08:26:50|821.09|813.29|821.1|813.3|821.1|813.3|821.09|813.29|4
1654936020000|2022-06-11 08:27:00|821.12|813.32|821.2|813.4|821.24|813.44|821.12|813.32|5
1654936030000|2022-06-11 08:27:10|821.21|813.41|821.19|813.39|821.23|813.43|821.19|813.39|8
1654936040000|2022-06-11 08:27:20|821.15|813.35|820.42|812.62|821.15|813.35|820.42|812.62|15
1654936050000|2022-06-11 08:27:30|820.43|812.63|820.48|812.68|820.5|812.7|820.33|812.53|11
1654936060000|2022-06-11 08:27:40|820.45|812.65|820.5|812.7|820.59|812.79|820.34|812.54|13
1654936070000|2022-06-11 08:27:50|820.49|812.69|820.36|812.56|820.49|812.69|820.36|812.56|6
1654936080000|2022-06-11 08:28:00|820.29|812.49|820.31|812.51|820.32|812.52|820.24|812.44|11
1654936090000|2022-06-11 08:28:10|820.33|812.53|820.21|812.41|820.33|812.53|820.21|812.41|8
1654936100000|2022-06-11 08:28:20|820.19|812.39|820.24|812.44|820.55|812.75|820.17|812.37|11
1654936110000|2022-06-11 08:28:30|820.23|812.43|820.57|812.77|820.57|812.77|820.23|812.43|9
1654936120000|2022-06-11 08:28:40|820.56|812.76|820.35|812.55|820.56|812.76|820.35|812.55|6
1654936130000|2022-06-11 08:28:50|820.33|812.53|820.31|812.51|820.35|812.55|820.31|812.51|5
1654936140000|2022-06-11 08:29:00|820.32|812.52|820.25|812.45|820.32|812.52|820.25|812.45|6
1654936150000|2022-06-11 08:29:10|820.27|812.47|820.23|812.43|820.27|812.47|820.23|812.43|4
1654936160000|2022-06-11 08:29:20|820.24|812.44|820.34|812.54|820.36|812.56|820.24|812.44|6
1654936170000|2022-06-11 08:29:30|820.29|812.49|820.22|812.42|820.29|812.49|820.21|812.41|3
1654936180000|2022-06-11 08:29:40|820.25|812.45|820.12|812.32|820.25|812.45|820.1|812.3|9
1654936190000|2022-06-11 08:29:50|820.15|812.35|820.13|812.33|820.15|812.35|820.13|812.33|3
1654936200000|2022-06-11 08:30:00|820.11|812.31|820.07|812.27|820.12|812.32|820.01|812.21|9
1654936210000|2022-06-11 08:30:10|820.06|812.26|820.09|812.29|820.1|812.3|820.06|812.26|6
1654936220000|2022-06-11 08:30:20|820.1|812.3|819.35|811.55|820.1|812.3|819.35|811.55|14
1654936230000|2022-06-11 08:30:30|819.34|811.54|819.31|811.51|819.46|811.66|819.28|811.48|17
1654936240000|2022-06-11 08:30:40|819.26|811.46|818.15|810.35|819.26|811.46|818.15|810.35|20
1654936250000|2022-06-11 08:30:50|818.25|810.45|818.21|810.41|818.25|810.45|818.21|810.41|4
1654936260000|2022-06-11 08:31:00|818.2|810.4|819.36|811.56|819.4|811.6|818.2|810.4|21
1654936270000|2022-06-11 08:31:10|819.37|811.57|819.08|811.28|819.37|811.57|819.08|811.28|17
1654936280000|2022-06-11 08:31:20|819.09|811.29|818.84|811.04|819.12|811.32|818.84|811.04|11
1654936290000|2022-06-11 08:31:30|819.14|811.34|819.16|811.36|819.19|811.39|819.05|811.25|11
1654936300000|2022-06-11 08:31:40|819.21|811.41|819.44|811.64|819.51|811.71|819.21|811.41|18
1654936310000|2022-06-11 08:31:50|819.45|811.65|819.21|811.41|819.45|811.65|819.21|811.41|11
1654936320000|2022-06-11 08:32:00|819.22|811.42|819.48|811.68|819.53|811.73|819.17|811.37|19
1654936330000|2022-06-11 08:32:10|819.52|811.72|819.5|811.7|819.52|811.72|819.48|811.68|8
1654936340000|2022-06-11 08:32:20|819.52|811.72|819.35|811.55|819.66|811.86|819.34|811.54|11
1654936350000|2022-06-11 08:32:30|819.34|811.54|819.36|811.56|819.36|811.56|819.31|811.51|6
1654936360000|2022-06-11 08:32:40|819.37|811.57|819.38|811.58|819.38|811.58|819.35|811.55|10
1654936370000|2022-06-11 08:32:50|819.39|811.59|819.37|811.57|819.39|811.59|819.31|811.51|8
1654936380000|2022-06-11 08:33:00|819.32|811.52|819.29|811.49|819.32|811.52|819.25|811.45|13
1654936390000|2022-06-11 08:33:10|819.3|811.5|819.69|811.89|819.72|811.92|819.3|811.5|21
1654936400000|2022-06-11 08:33:20|819.7|811.9|819.83|812.03|819.83|812.03|819.67|811.87|12
1654936410000|2022-06-11 08:33:30|819.85|812.05|820.37|812.57|820.44|812.64|819.85|812.05|16
1654936420000|2022-06-11 08:33:40|820.42|812.62|820.62|812.82|820.64|812.84|820.4|812.6|11
1654936430000|2022-06-11 08:33:50|820.58|812.78|820.39|812.59|820.58|812.78|820.39|812.59|11
1654936440000|2022-06-11 08:34:00|820.38|812.58|820.37|812.57|820.41|812.61|820.33|812.53|14
1654936450000|2022-06-11 08:34:10|820.36|812.56|819.55|811.75|820.36|812.56|819.5|811.7|16
1654936460000|2022-06-11 08:34:20|819.52|811.72|820.06|812.26|820.06|812.26|819.5|811.7|21
1654936470000|2022-06-11 08:34:30|820.11|812.31|820.55|812.75|820.63|812.83|820.11|812.31|14
1654936480000|2022-06-11 08:34:40|820.54|812.74|820.52|812.72|820.56|812.76|820.51|812.71|9
1654936490000|2022-06-11 08:34:50|820.51|812.71|820.51|812.71|820.51|812.71|820.51|812.71|1
1654936500000|2022-06-11 08:35:00|820.54|812.74|821.05|813.25|821.05|813.25|820.47|812.67|12
1654936510000|2022-06-11 08:35:10|821.09|813.29|821.72|813.92|821.74|813.94|821.05|813.25|23
1654936520000|2022-06-11 08:35:20|821.73|813.93|821.78|813.98|821.8|814|821.73|813.93|7
1654936530000|2022-06-11 08:35:30|821.79|813.99|821.75|813.95|821.79|813.99|821.75|813.95|2
1654936540000|2022-06-11 08:35:40|821.74|813.94|822.45|814.65|823.18|815.38|821.74|813.94|25
1654936550000|2022-06-11 08:35:50|822.46|814.66|822.48|814.68|822.5|814.7|822.46|814.66|11
1654936560000|2022-06-11 08:36:00|822.46|814.66|822.36|814.56|822.46|814.66|822.34|814.54|7
1654936570000|2022-06-11 08:36:10|822.35|814.55|822.3|814.5|822.36|814.56|822.3|814.5|11
1654936580000|2022-06-11 08:36:20|822.29|814.49|822.29|814.49|822.29|814.49|822.29|814.49|1
1654936590000|2022-06-11 08:36:30|822.28|814.48|822.23|814.43|822.38|814.58|822.23|814.43|7
1654936600000|2022-06-11 08:36:40|822.25|814.45|822.15|814.35|822.25|814.45|822.15|814.35|8
1654936610000|2022-06-11 08:36:50|822.08|814.28|821.19|813.39|822.08|814.28|821.19|813.39|26
1654936620000|2022-06-11 08:37:00|821.24|813.44|820.45|812.65|821.24|813.44|820.33|812.53|21
1654936630000|2022-06-11 08:37:10|820.47|812.67|819.77|811.97|820.97|813.17|819.77|811.97|29
1654936640000|2022-06-11 08:37:20|819.56|811.76|818.03|810.23|819.59|811.79|818.03|810.23|29
1654936650000|2022-06-11 08:37:30|817.93|810.13|813.61|805.81|817.95|810.15|813.61|805.81|39
1654936660000|2022-06-11 08:37:40|813.65|805.85|814.34|806.54|814.54|806.74|812.71|804.91|33
1654936670000|2022-06-11 08:37:50|814.44|806.64|813.5|805.7|815.92|808.12|813.44|805.64|40
1654936680000|2022-06-11 08:38:00|813.93|806.13|813.93|806.13|814.84|807.04|813.87|806.07|33
1654936690000|2022-06-11 08:38:10|813.96|806.16|812.15|804.35|813.96|806.16|811.86|804.06|26
1654936700000|2022-06-11 08:38:20|812.16|804.36|811.27|803.47|812.24|804.44|811.27|803.47|19
1654936710000|2022-06-11 08:38:30|811.29|803.49|807.69|799.89|811.29|803.49|807.69|799.89|34
1654936720000|2022-06-11 08:38:40|807.6|799.8|809.85|802.05|809.85|802.05|805.94|798.14|36
1654936730000|2022-06-11 08:38:50|809.9|802.1|811.18|803.38|812.71|804.91|809.9|802.1|37
1654936740000|2022-06-11 08:39:00|810.96|803.16|807.92|800.12|810.96|803.16|807.92|800.12|31
1654936750000|2022-06-11 08:39:10|807.75|799.95|808.6|800.8|808.65|800.85|807.54|799.74|24
1654936760000|2022-06-11 08:39:20|808.35|800.55|809.05|801.25|809.53|801.73|808.35|800.55|33
1654936770000|2022-06-11 08:39:30|809.1|801.3|809.95|802.15|810.02|802.22|809.1|801.3|37
1654936780000|2022-06-11 08:39:40|809.91|802.11|810.24|802.44|810.93|803.13|809.47|801.67|36
1654936790000|2022-06-11 08:39:50|810.27|802.47|810.01|802.21|810.42|802.62|809.61|801.81|26
1654936800000|2022-06-11 08:40:00|810.12|802.32|809.9|802.1|810.12|802.32|809.85|802.05|17
1654936810000|2022-06-11 08:40:10|809.89|802.09|809.99|802.19|810.18|802.38|809.86|802.06|22
1654936820000|2022-06-11 08:40:20|810.08|802.28|810.13|802.33|810.13|802.33|809.93|802.13|14
1654936830000|2022-06-11 08:40:30|810.11|802.31|810.75|802.95|810.75|802.95|810.11|802.31|19
1654936840000|2022-06-11 08:40:40|810.87|803.07|812.04|804.24|812.04|804.24|810.84|803.04|28
1654936850000|2022-06-11 08:40:50|812|804.2|812.94|805.14|813.04|805.24|811.98|804.18|27
1654936860000|2022-06-11 08:41:00|812.93|805.13|812.45|804.65|813.05|805.25|812.45|804.65|15
1654936870000|2022-06-11 08:41:10|812.51|804.71|811.21|803.41|812.51|804.71|811.02|803.22|28
1654936880000|2022-06-11 08:41:20|811.2|803.4|811.1|803.3|811.31|803.51|811.09|803.29|21
1654936890000|2022-06-11 08:41:30|811.08|803.28|811.28|803.48|811.29|803.49|811.08|803.28|20
1654936900000|2022-06-11 08:41:40|811.26|803.46|811.27|803.47|811.27|803.47|811.19|803.39|9
1654936910000|2022-06-11 08:41:50|811.25|803.45|810.35|802.55|811.25|803.45|810.35|802.55|17
1654936920000|2022-06-11 08:42:00|810.99|803.19|810.16|802.36|810.99|803.19|810.16|802.36|32
1654936930000|2022-06-11 08:42:10|810.17|802.37|809.49|801.69|810.24|802.44|809.48|801.68|24
1654936940000|2022-06-11 08:42:20|809.51|801.71|809.29|801.49|810.12|802.32|809.29|801.49|27
1654936950000|2022-06-11 08:42:30|809.26|801.46|809.49|801.69|810.02|802.22|809.2|801.4|31
1654936960000|2022-06-11 08:42:40|809.52|801.72|809.1|801.3|809.52|801.72|809.1|801.3|22
1654936970000|2022-06-11 08:42:50|809.06|801.26|809.75|801.95|809.98|802.18|809.06|801.26|27
1654936980000|2022-06-11 08:43:00|809.72|801.92|808.2|800.4|809.72|801.92|808.2|800.4|29
1654936990000|2022-06-11 08:43:10|808.21|800.41|807.28|799.48|808.23|800.43|807.28|799.48|32
1654937000000|2022-06-11 08:43:20|807.29|799.49|804.04|796.24|807.29|799.49|803.82|796.02|35
1654937010000|2022-06-11 08:43:30|804.17|796.37|804.38|796.58|804.38|796.58|802.93|795.13|34
1654937020000|2022-06-11 08:43:40|804.39|796.59|803.94|796.14|804.64|796.84|803.46|795.66|34
1654937030000|2022-06-11 08:43:50|804.26|796.46|804.65|796.85|804.78|796.98|803.94|796.14|16
1654937040000|2022-06-11 08:44:00|804.4|796.6|807|799.2|807|799.2|804.34|796.54|27
1654937050000|2022-06-11 08:44:10|806.89|799.09|806.3|798.5|807.92|800.12|806.27|798.47|37
1654937060000|2022-06-11 08:44:20|806.29|798.49|807.11|799.31|807.12|799.32|806.05|798.25|26
1654937070000|2022-06-11 08:44:30|807.12|799.32|806.43|798.63|807.15|799.35|806.4|798.6|33
1654937080000|2022-06-11 08:44:40|806.44|798.64|807.84|800.04|807.84|800.04|806.43|798.63|24
1654937090000|2022-06-11 08:44:50|807.85|800.05|807.56|799.76|807.98|800.18|807.44|799.64|24
1654937100000|2022-06-11 08:45:00|807.7|799.9|806.42|798.62|807.77|799.97|806.29|798.49|28
1654937110000|2022-06-11 08:45:10|806.46|798.66|807.34|799.54|807.34|799.54|806.46|798.66|29
1654937120000|2022-06-11 08:45:20|807.36|799.56|807.29|799.49|807.91|800.11|807.28|799.48|33
1654937130000|2022-06-11 08:45:30|807.33|799.53|807.16|799.36|807.59|799.79|807.16|799.36|23
1654937140000|2022-06-11 08:45:40|806.97|799.17|806.85|799.05|806.97|799.17|806.57|798.77|21
1654937150000|2022-06-11 08:45:50|806.87|799.07|806.47|798.67|806.87|799.07|806.47|798.67|21
1654937160000|2022-06-11 08:46:00|806.46|798.66|806.03|798.23|806.46|798.66|805.36|797.56|28
1654937170000|2022-06-11 08:46:10|806.04|798.24|806.06|798.26|806.06|798.26|805.47|797.67|23
1654937180000|2022-06-11 08:46:20|806.08|798.28|806.08|798.28|806.1|798.3|805.96|798.16|20
1654937190000|2022-06-11 08:46:30|806.09|798.29|807.07|799.27|807.28|799.48|806.09|798.29|27
1654937200000|2022-06-11 08:46:40|807.08|799.28|807.36|799.56|807.52|799.72|806.98|799.18|12
1654937210000|2022-06-11 08:46:50|807.32|799.52|806.98|799.18|807.89|800.09|806.59|798.79|27
1654937220000|2022-06-11 08:47:00|807.17|799.37|806.8|799|807.31|799.51|806.8|799|24
1654937230000|2022-06-11 08:47:10|806.76|798.96|805.92|798.12|806.76|798.96|805.92|798.12|23
1654937240000|2022-06-11 08:47:20|805.91|798.11|805.32|797.52|805.94|798.14|805.29|797.49|19
1654937250000|2022-06-11 08:47:30|805.22|797.42|805.2|797.4|805.35|797.55|805.17|797.37|22
1654937260000|2022-06-11 08:47:40|805.19|797.39|805.85|798.05|805.85|798.05|805.19|797.39|23
1654937270000|2022-06-11 08:47:50|805.9|798.1|805.39|797.59|805.9|798.1|805.37|797.57|18
1654937280000|2022-06-11 08:48:00|805.44|797.64|805.41|797.61|805.44|797.64|805.23|797.43|30
1654937290000|2022-06-11 08:48:10|805.38|797.58|805.03|797.23|805.39|797.59|805.03|797.23|21
1654937300000|2022-06-11 08:48:20|804.77|796.97|803.38|795.58|804.82|797.02|803.37|795.57|31
1654937310000|2022-06-11 08:48:30|803.37|795.57|804.23|796.43|804.44|796.64|803.37|795.57|24
1654937320000|2022-06-11 08:48:40|804.32|796.52|803.32|795.52|804.32|796.52|803.32|795.52|29
1654937330000|2022-06-11 08:48:50|803.34|795.54|803.91|796.11|804.07|796.27|803.33|795.53|29
1654937340000|2022-06-11 08:49:00|803.93|796.13|805.19|797.39|805.24|797.44|803.82|796.02|28
1654937350000|2022-06-11 08:49:10|805.22|797.42|805.16|797.36|805.3|797.5|805.06|797.26|26
1654937360000|2022-06-11 08:49:20|805.17|797.37|804.66|796.86|805.18|797.38|804.43|796.63|28
1654937370000|2022-06-11 08:49:30|804.72|796.92|804.38|796.58|804.8|797|804.33|796.53|25
1654937380000|2022-06-11 08:49:40|804.35|796.55|804.28|796.48|804.37|796.57|804.2|796.4|12
1654937390000|2022-06-11 08:49:50|804.29|796.49|804.32|796.52|804.34|796.54|804.28|796.48|12
1654937400000|2022-06-11 08:50:00|804.33|796.53|803.66|795.86|804.33|796.53|803.65|795.85|24
1654937410000|2022-06-11 08:50:10|803.65|795.85|803.64|795.84|803.83|796.03|803.48|795.68|19
1654937420000|2022-06-11 08:50:20|803.68|795.88|803.45|795.65|803.74|795.94|803.37|795.57|15
1654937430000|2022-06-11 08:50:30|803.43|795.63|803.34|795.54|803.57|795.77|803.32|795.52|14
1654937440000|2022-06-11 08:50:40|803.35|795.55|803.48|795.68|803.49|795.69|803.34|795.54|12
1654937450000|2022-06-11 08:50:50|803.49|795.69|803.33|795.53|803.56|795.76|803.29|795.49|23
1654937460000|2022-06-11 08:51:00|803.31|795.51|803.41|795.61|803.45|795.65|803.31|795.51|20
1654937470000|2022-06-11 08:51:10|803.44|795.64|804.8|797|804.97|797.17|803.44|795.64|20
1654937480000|2022-06-11 08:51:20|804.91|797.11|805.15|797.35|805.15|797.35|804.54|796.74|25
1654937490000|2022-06-11 08:51:30|805.17|797.37|805.23|797.43|805.24|797.44|805.07|797.27|25
1654937500000|2022-06-11 08:51:40|805.25|797.45|805.26|797.46|805.28|797.48|805.19|797.39|24
1654937510000|2022-06-11 08:51:50|805.25|797.45|805.25|797.45|805.28|797.48|805.25|797.45|9
1654937520000|2022-06-11 08:52:00|805.27|797.47|805.59|797.79|805.66|797.86|805.27|797.47|17
1654937530000|2022-06-11 08:52:10|805.62|797.82|805.66|797.86|805.69|797.89|805.55|797.75|13
1654937540000|2022-06-11 08:52:20|805.77|797.97|806.18|798.38|806.18|798.38|805.77|797.97|25
1654937550000|2022-06-11 08:52:30|806.19|798.39|805.8|798|806.2|798.4|805.74|797.94|17
1654937560000|2022-06-11 08:52:40|805.72|797.92|805.7|797.9|805.83|798.03|805.7|797.9|5
1654937570000|2022-06-11 08:52:50|805.84|798.04|806.4|798.6|806.4|798.6|805.84|798.04|21
1654937580000|2022-06-11 08:53:00|806.52|798.72|807.18|799.38|807.48|799.68|806.51|798.71|27
1654937590000|2022-06-11 08:53:10|807.21|799.41|807.25|799.45|807.31|799.51|807.21|799.41|20
1654937600000|2022-06-11 08:53:20|807.28|799.48|807.88|800.08|808.21|800.41|807.28|799.48|33
1654937610000|2022-06-11 08:53:30|808.08|800.28|808.09|800.29|808.11|800.31|807.85|800.05|12
1654937620000|2022-06-11 08:53:40|808.07|800.27|808.14|800.34|808.21|800.41|808.07|800.27|23
1654937630000|2022-06-11 08:53:50|808.13|800.33|808.13|800.33|808.14|800.34|808.12|800.32|6
1654937640000|2022-06-11 08:54:00|807.89|800.09|808.11|800.31|808.25|800.45|807.87|800.07|29
1654937650000|2022-06-11 08:54:10|808.07|800.27|807.45|799.65|808.09|800.29|807.45|799.65|20
1654937660000|2022-06-11 08:54:20|807.44|799.64|807.41|799.61|807.44|799.64|807.4|799.6|9
1654937670000|2022-06-11 08:54:30|807.4|799.6|807.33|799.53|807.4|799.6|807.29|799.49|22
1654937680000|2022-06-11 08:54:40|807.34|799.54|806.76|798.96|807.36|799.56|806.68|798.88|20
1654937690000|2022-06-11 08:54:50|806.98|799.18|807.07|799.27|807.22|799.42|806.98|799.18|25
1654937700000|2022-06-11 08:55:00|806.97|799.17|807.07|799.27|807.16|799.36|806.84|799.04|17
1654937710000|2022-06-11 08:55:10|807.08|799.28|807.22|799.42|807.24|799.44|807.08|799.28|8
1654937720000|2022-06-11 08:55:20|807.2|799.4|807.25|799.45|807.26|799.46|807.2|799.4|8
1654937730000|2022-06-11 08:55:30|807.26|799.46|807.26|799.46|807.26|799.46|807.26|799.46|1
1654937740000|2022-06-11 08:55:40|807.28|799.48|807.75|799.95|808.02|800.22|807.28|799.48|20
1654937750000|2022-06-11 08:55:50|807.76|799.96|807.99|800.19|808.01|800.21|807.47|799.67|24
1654937760000|2022-06-11 08:56:00|808|800.2|807.97|800.17|808.03|800.23|807.87|800.07|20
1654937770000|2022-06-11 08:56:10|807.96|800.16|807.32|799.52|807.96|800.16|807.31|799.51|27
1654937780000|2022-06-11 08:56:20|807.43|799.63|807.57|799.77|807.65|799.85|807.39|799.59|27
1654937790000|2022-06-11 08:56:30|807.61|799.81|807.45|799.65|807.88|800.08|807.37|799.57|16
1654937800000|2022-06-11 08:56:40|807.43|799.63|807.86|800.06|807.86|800.06|807.43|799.63|13
1654937810000|2022-06-11 08:56:50|807.96|800.16|808.16|800.36|808.19|800.39|807.96|800.16|12
1654937820000|2022-06-11 08:57:00|808.17|800.37|808.22|800.42|808.25|800.45|808.15|800.35|16
1654937830000|2022-06-11 08:57:10|808.27|800.47|808.26|800.46|808.27|800.47|808.21|800.41|14
1654937840000|2022-06-11 08:57:20|808.01|800.21|806.87|799.07|808.01|800.21|806.87|799.07|30
1654937850000|2022-06-11 08:57:30|806.85|799.05|807.33|799.53|807.33|799.53|806.58|798.78|28
1654937860000|2022-06-11 08:57:40|807.31|799.51|807.29|799.49|807.32|799.52|806.94|799.14|25
1654937870000|2022-06-11 08:57:50|807.32|799.52|807.41|799.61|807.44|799.64|807.21|799.41|22
1654937880000|2022-06-11 08:58:00|807.42|799.62|807.43|799.63|807.53|799.73|807.4|799.6|16
1654937890000|2022-06-11 08:58:10|807.42|799.62|807.35|799.55|807.42|799.62|807.21|799.41|23
1654937900000|2022-06-11 08:58:20|807.34|799.54|807.32|799.52|807.36|799.56|807.23|799.43|16
1654937910000|2022-06-11 08:58:30|807.29|799.49|807.34|799.54|807.37|799.57|807.29|799.49|15
1654937920000|2022-06-11 08:58:40|807.18|799.38|805.92|798.12|807.22|799.42|805.92|798.12|26
1654937930000|2022-06-11 08:58:50|806.19|798.39|805.25|797.45|806.34|798.54|805.25|797.45|27
1654937940000|2022-06-11 08:59:00|805.26|797.46|804.36|796.56|805.26|797.46|804.34|796.54|30
1654937950000|2022-06-11 08:59:10|804.37|796.57|805.08|797.28|805.14|797.34|804.34|796.54|26
1654937960000|2022-06-11 08:59:20|805|797.2|802.99|795.19|805.01|797.21|802.83|795.03|33
1654937970000|2022-06-11 08:59:30|803|795.2|803.49|795.69|803.74|795.94|802.82|795.02|34
1654937980000|2022-06-11 08:59:40|803.5|795.7|802.43|794.63|803.51|795.71|802.43|794.63|34
1654937990000|2022-06-11 08:59:50|802.5|794.7|797.98|790.18|802.5|794.7|797.98|790.18|38
1654938000000|2022-06-11 09:00:00|798.01|790.21|792.8|785|798.01|790.21|792.8|785|38
1654938010000|2022-06-11 09:00:10|792.87|785.07|790.99|783.19|792.87|785.07|790.83|783.03|38
1654938020000|2022-06-11 09:00:20|790.92|783.12|792.52|784.72|792.52|784.72|789.69|781.89|38
1654938030000|2022-06-11 09:00:30|792.53|784.73|794.49|786.69|794.49|786.69|792.53|784.73|36
1654938040000|2022-06-11 09:00:40|794.53|786.73|792.21|784.41|794.57|786.77|792.2|784.4|32
1654938050000|2022-06-11 09:00:50|792.16|784.36|790.38|782.58|792.38|784.58|790.17|782.37|35
1654938060000|2022-06-11 09:01:00|790.1|782.3|793.5|785.7|793.5|785.7|789.78|781.98|34
1654938070000|2022-06-11 09:01:10|793.55|785.75|792.47|784.67|794.48|786.68|791.86|784.06|36
1654938080000|2022-06-11 09:01:20|792.44|784.64|791.33|783.53|794.16|786.36|791.05|783.25|38
1654938090000|2022-06-11 09:01:30|792|784.2|789.94|782.14|792.62|784.82|789.86|782.06|35
1654938100000|2022-06-11 09:01:40|789.59|781.79|790.68|782.88|790.72|782.92|788.54|780.74|35
1654938110000|2022-06-11 09:01:50|790.65|782.85|792.99|785.19|792.99|785.19|790.2|782.4|35
1654938120000|2022-06-11 09:02:00|792.63|784.83|792.67|784.87|793.06|785.26|792.18|784.38|37
1654938130000|2022-06-11 09:02:10|792.66|784.86|792.04|784.24|792.67|784.87|790.11|782.31|35
1654938140000|2022-06-11 09:02:20|792.09|784.29|792.75|784.95|793.54|785.74|791.88|784.08|32
1654938150000|2022-06-11 09:02:30|792.64|784.84|793.63|785.83|793.63|785.83|792.63|784.83|29
1654938160000|2022-06-11 09:02:40|793.64|785.84|794.24|786.44|794.71|786.91|793.64|785.84|36
1654938170000|2022-06-11 09:02:50|794.25|786.45|794.93|787.13|795.15|787.35|794.04|786.24|35
1654938180000|2022-06-11 09:03:00|794.96|787.16|795.71|787.91|795.79|787.99|794.81|787.01|35
1654938190000|2022-06-11 09:03:10|795.62|787.82|796.09|788.29|796.17|788.37|794.78|786.98|34
1654938200000|2022-06-11 09:03:20|796.12|788.32|796.56|788.76|796.56|788.76|796.01|788.21|35
1654938210000|2022-06-11 09:03:30|796.59|788.79|798.19|790.39|798.38|790.58|796.33|788.53|38
1654938220000|2022-06-11 09:03:40|798.25|790.45|796.74|788.94|798.25|790.45|796.74|788.94|37
1654938230000|2022-06-11 09:03:50|796.73|788.93|797.27|789.47|797.55|789.75|796.47|788.67|36
1654938240000|2022-06-11 09:04:00|797.22|789.42|796.1|788.3|797.23|789.43|796.08|788.28|29
1654938250000|2022-06-11 09:04:10|796.07|788.27|795.22|787.42|796.08|788.28|794.54|786.74|31
1654938260000|2022-06-11 09:04:20|795.24|787.44|794.85|787.05|795.62|787.82|794.49|786.69|33
1654938270000|2022-06-11 09:04:30|794.64|786.84|794.91|787.11|794.98|787.18|794.44|786.64|36
1654938280000|2022-06-11 09:04:40|794.9|787.1|795.73|787.93|795.73|787.93|794.9|787.1|32
1654938290000|2022-06-11 09:04:50|795.76|787.96|797.05|789.25|797.22|789.42|795.76|787.96|35
1654938300000|2022-06-11 09:05:00|797.02|789.22|797.08|789.28|797.61|789.81|796.58|788.78|29
1654938310000|2022-06-11 09:05:10|797.27|789.47|796.49|788.69|797.29|789.49|796.49|788.69|32
1654938320000|2022-06-11 09:05:20|796.32|788.52|795.64|787.84|796.33|788.53|795.56|787.76|23
1654938330000|2022-06-11 09:05:30|795.62|787.82|794.9|787.1|795.62|787.82|794.66|786.86|19
1654938340000|2022-06-11 09:05:40|794.92|787.12|795.19|787.39|795.19|787.39|794.45|786.65|30
1654938350000|2022-06-11 09:05:50|795.2|787.4|795.19|787.39|795.38|787.58|794.89|787.09|29
1654938360000|2022-06-11 09:06:00|794.8|787|795.06|787.26|795.11|787.31|794.56|786.76|21
1654938370000|2022-06-11 09:06:10|795.04|787.24|795.12|787.32|795.18|787.38|795.04|787.24|22
1654938380000|2022-06-11 09:06:20|794.7|786.9|796.7|788.9|796.7|788.9|794.7|786.9|31
1654938390000|2022-06-11 09:06:30|796.71|788.91|796.28|788.48|796.71|788.91|796.17|788.37|27
1654938400000|2022-06-11 09:06:40|796.27|788.47|795.45|787.65|796.29|788.49|795.45|787.65|19
1654938410000|2022-06-11 09:06:50|795.42|787.62|794.4|786.6|795.86|788.06|794.4|786.6|32
1654938420000|2022-06-11 09:07:00|794.44|786.64|793.42|785.62|794.45|786.65|793.15|785.35|35
1654938430000|2022-06-11 09:07:10|793.47|785.67|793.88|786.08|793.88|786.08|792.95|785.15|26
1654938440000|2022-06-11 09:07:20|793.89|786.09|793.62|785.82|795.79|787.99|793.62|785.82|35
1654938450000|2022-06-11 09:07:30|793.5|785.7|794.17|786.37|794.17|786.37|792.59|784.79|35
1654938460000|2022-06-11 09:07:40|794.23|786.43|795.8|788|795.83|788.03|794.23|786.43|32
1654938470000|2022-06-11 09:07:50|795.78|787.98|795.88|788.08|795.89|788.09|795.46|787.66|22
1654938480000|2022-06-11 09:08:00|795.91|788.11|798.27|790.47|798.27|790.47|795.91|788.11|33
1654938490000|2022-06-11 09:08:10|798.34|790.54|798.05|790.25|798.71|790.91|797.52|789.72|31
1654938500000|2022-06-11 09:08:20|798.09|790.29|798.16|790.36|798.84|791.04|797.99|790.19|34
1654938510000|2022-06-11 09:08:30|798.14|790.34|798.59|790.79|798.63|790.83|797.56|789.76|34
1654938520000|2022-06-11 09:08:40|798.44|790.64|799.42|791.62|799.52|791.72|798.44|790.64|33
1654938530000|2022-06-11 09:08:50|799.37|791.57|799.27|791.47|800.18|792.38|799.27|791.47|35
1654938540000|2022-06-11 09:09:00|799.23|791.43|798.63|790.83|799.23|791.43|798.61|790.81|23
1654938550000|2022-06-11 09:09:10|798.6|790.8|799.39|791.59|799.65|791.85|798.6|790.8|32
1654938560000|2022-06-11 09:09:20|799.44|791.64|799.33|791.53|799.49|791.69|799.3|791.5|32
1654938570000|2022-06-11 09:09:30|799.34|791.54|799.29|791.49|799.48|791.68|799.04|791.24|28
1654938580000|2022-06-11 09:09:40|799.3|791.5|799.51|791.71|799.68|791.88|799.3|791.5|18
1654938590000|2022-06-11 09:09:50|799.67|791.87|799.51|791.71|799.67|791.87|799.51|791.71|6
1654938600000|2022-06-11 09:10:00|799.55|791.75|799.98|792.18|800.21|792.41|799.53|791.73|27
1654938610000|2022-06-11 09:10:10|800|792.2|799.33|791.53|800.02|792.22|799.2|791.4|26
1654938620000|2022-06-11 09:10:20|799.21|791.41|799.57|791.77|799.57|791.77|799.21|791.41|26
1654938630000|2022-06-11 09:10:30|799.51|791.71|800.45|792.65|800.45|792.65|799.49|791.69|27
1654938640000|2022-06-11 09:10:40|800.44|792.64|800.33|792.53|800.44|792.64|800.3|792.5|17
1654938650000|2022-06-11 09:10:50|800.32|792.52|800.84|793.04|801.07|793.27|800.32|792.52|28
1654938660000|2022-06-11 09:11:00|800.88|793.08|801.4|793.6|801.5|793.7|800.88|793.08|26
1654938670000|2022-06-11 09:11:10|801.39|793.59|801.47|793.67|801.52|793.72|801.31|793.51|22
1654938680000|2022-06-11 09:11:20|801.44|793.64|802.6|794.8|802.6|794.8|801.27|793.47|22
1654938690000|2022-06-11 09:11:30|802.65|794.85|803.09|795.29|804.41|796.61|802.65|794.85|32
1654938700000|2022-06-11 09:11:40|803.17|795.37|803.43|795.63|803.68|795.88|803.06|795.26|22
1654938710000|2022-06-11 09:11:50|803.42|795.62|803.69|795.89|803.77|795.97|803.42|795.62|29
1654938720000|2022-06-11 09:12:00|803.74|795.94|804.01|796.21|804.07|796.27|803.74|795.94|20
1654938730000|2022-06-11 09:12:10|804.02|796.22|803.28|795.48|804.03|796.23|803.23|795.43|19
1654938740000|2022-06-11 09:12:20|803.27|795.47|802.31|794.51|803.31|795.51|802.09|794.29|29
1654938750000|2022-06-11 09:12:30|802.29|794.49|802.58|794.78|802.69|794.89|802.24|794.44|16
1654938760000|2022-06-11 09:12:40|802.57|794.77|803|795.2|803.15|795.35|802.43|794.63|21
1654938770000|2022-06-11 09:12:50|802.98|795.18|802.05|794.25|802.98|795.18|802|794.2|25
1654938780000|2022-06-11 09:13:00|802|794.2|802.08|794.28|802.08|794.28|801.98|794.18|15
1654938790000|2022-06-11 09:13:10|802.09|794.29|802.21|794.41|802.46|794.66|802.09|794.29|22
1654938800000|2022-06-11 09:13:20|802.19|794.39|802.19|794.39|802.25|794.45|802.18|794.38|14
1654938810000|2022-06-11 09:13:30|802.2|794.4|802.13|794.33|802.26|794.46|802.04|794.24|20
1654938820000|2022-06-11 09:13:40|802.14|794.34|801.54|793.74|802.17|794.37|801.34|793.54|20
1654938830000|2022-06-11 09:13:50|801.51|793.71|802.69|794.89|802.69|794.89|801.46|793.66|24
1654938840000|2022-06-11 09:14:00|802.84|795.04|801.57|793.77|802.84|795.04|801.57|793.77|27
1654938850000|2022-06-11 09:14:10|801.55|793.75|801.97|794.17|801.97|794.17|801.34|793.54|17
1654938860000|2022-06-11 09:14:20|801.85|794.05|801.77|793.97|801.86|794.06|801.62|793.82|25
1654938870000|2022-06-11 09:14:30|801.78|793.98|802.27|794.47|802.53|794.73|801.76|793.96|20
1654938880000|2022-06-11 09:14:40|802.28|794.48|802.3|794.5|802.3|794.5|802.27|794.47|11
1654938890000|2022-06-11 09:14:50|802.33|794.53|804.17|796.37|804.19|796.39|802.33|794.53|22
1654938900000|2022-06-11 09:15:00|804.19|796.39|804.38|796.58|804.39|796.59|804.12|796.32|20
1654938910000|2022-06-11 09:15:10|804.39|796.59|804.14|796.34|804.39|796.59|804.14|796.34|21
1654938920000|2022-06-11 09:15:20|804.16|796.36|803.35|795.55|804.3|796.5|803.34|795.54|26
1654938930000|2022-06-11 09:15:30|803.38|795.58|802.26|794.46|803.39|795.59|802.26|794.46|25
1654938940000|2022-06-11 09:15:40|802.25|794.45|800.89|793.09|802.25|794.45|800.84|793.04|35
1654938950000|2022-06-11 09:15:50|800.84|793.04|802.68|794.88|802.68|794.88|800.84|793.04|35
1654938960000|2022-06-11 09:16:00|802.76|794.96|803.92|796.12|803.98|796.18|802.76|794.96|27
1654938970000|2022-06-11 09:16:10|803.94|796.14|806.89|799.09|806.9|799.1|803.94|796.14|25
1654938980000|2022-06-11 09:16:20|806.78|798.98|807.55|799.75|808.51|800.71|806.35|798.55|34
1654938990000|2022-06-11 09:16:30|807.53|799.73|806.25|798.45|807.53|799.73|806.25|798.45|26
1654939000000|2022-06-11 09:16:40|806.26|798.46|805.41|797.61|806.31|798.51|805.41|797.61|26
1654939010000|2022-06-11 09:16:50|805.42|797.62|806.56|798.76|806.71|798.91|805.38|797.58|27
1654939020000|2022-06-11 09:17:00|806.59|798.79|806.35|798.55|806.74|798.94|806.35|798.55|20
1654939030000|2022-06-11 09:17:10|806.31|798.51|806.34|798.54|806.35|798.55|806.29|798.49|15
1654939040000|2022-06-11 09:17:20|806.35|798.55|806.29|798.49|806.35|798.55|806.18|798.38|18
1654939050000|2022-06-11 09:17:30|806.3|798.5|806.28|798.48|806.49|798.69|806.22|798.42|19
1654939060000|2022-06-11 09:17:40|806.31|798.51|806.29|798.49|806.34|798.54|806.26|798.46|18
1654939070000|2022-06-11 09:17:50|806.28|798.48|806.24|798.44|806.31|798.51|806.24|798.44|10
1654939080000|2022-06-11 09:18:00|806.25|798.45|806.39|798.59|806.4|798.6|806.24|798.44|18
1654939090000|2022-06-11 09:18:10|806.4|798.6|806.39|798.59|806.52|798.72|806.34|798.54|16
1654939100000|2022-06-11 09:18:20|806.4|798.6|806.36|798.56|806.4|798.6|806.32|798.52|21
1654939110000|2022-06-11 09:18:30|806.35|798.55|807|799.2|807|799.2|806.34|798.54|17
1654939120000|2022-06-11 09:18:40|807.01|799.21|807.66|799.86|807.66|799.86|807.01|799.21|25
1654939130000|2022-06-11 09:18:50|807.67|799.87|808.71|800.91|808.71|800.91|807.56|799.76|24
1654939140000|2022-06-11 09:19:00|808.72|800.92|810.45|802.65|810.66|802.86|808.72|800.92|34
1654939150000|2022-06-11 09:19:10|810.44|802.64|808.58|800.78|810.44|802.64|808.56|800.76|31
1654939160000|2022-06-11 09:19:20|808.54|800.74|808.35|800.55|808.8|801|808.33|800.53|29
1654939170000|2022-06-11 09:19:30|808.34|800.54|808.44|800.64|808.55|800.75|808.24|800.44|22
1654939180000|2022-06-11 09:19:40|808.43|800.63|809.22|801.42|809.22|801.42|808.31|800.51|19
1654939190000|2022-06-11 09:19:50|809.31|801.51|809.54|801.74|809.63|801.83|809.31|801.51|22
1654939200000|2022-06-11 09:20:00|809.68|801.88|809.52|801.72|809.91|802.11|809.27|801.47|21
1654939210000|2022-06-11 09:20:10|809.44|801.64|809.32|801.52|809.44|801.64|809.3|801.5|22
1654939220000|2022-06-11 09:20:20|809.33|801.53|808.47|800.67|809.33|801.53|808.47|800.67|19
1654939230000|2022-06-11 09:20:30|808.46|800.66|808|800.2|808.5|800.7|808|800.2|18
1654939240000|2022-06-11 09:20:40|807.96|800.16|808.68|800.88|808.7|800.9|807.83|800.03|17
1654939250000|2022-06-11 09:20:50|808.7|800.9|808.24|800.44|808.7|800.9|808.24|800.44|24
1654939260000|2022-06-11 09:21:00|808.26|800.46|808.42|800.62|808.42|800.62|808.24|800.44|15
1654939270000|2022-06-11 09:21:10|808.44|800.64|808.38|800.58|808.44|800.64|808.38|800.58|10
1654939280000|2022-06-11 09:21:20|808.41|800.61|808.26|800.46|808.41|800.61|808.25|800.45|8
1654939290000|2022-06-11 09:21:30|808.3|800.5|808.24|800.44|808.32|800.52|808.15|800.35|14
1654939300000|2022-06-11 09:21:40|808.23|800.43|807.98|800.18|808.23|800.43|807.92|800.12|14
1654939310000|2022-06-11 09:21:50|808.12|800.32|808.14|800.34|808.17|800.37|808.12|800.32|9
1654939320000|2022-06-11 09:22:00|808.13|800.33|808|800.2|808.13|800.33|808|800.2|7
1654939330000|2022-06-11 09:22:10|807.93|800.13|807.42|799.62|808.01|800.21|807.42|799.62|19
1654939340000|2022-06-11 09:22:20|807.41|799.61|808.2|800.4|808.23|800.43|807.4|799.6|24
1654939350000|2022-06-11 09:22:30|808.14|800.34|808.04|800.24|808.2|800.4|808.04|800.24|18
1654939360000|2022-06-11 09:22:40|808.06|800.26|808.09|800.29|808.18|800.38|808.06|800.26|22
1654939370000|2022-06-11 09:22:50|808.11|800.31|808.19|800.39|808.26|800.46|808.11|800.31|14
1654939380000|2022-06-11 09:23:00|808.18|800.38|808.04|800.24|808.24|800.44|808.04|800.24|19
1654939390000|2022-06-11 09:23:10|808.06|800.26|808.05|800.25|808.14|800.34|808.03|800.23|15
1654939400000|2022-06-11 09:23:20|808.08|800.28|808.08|800.28|808.19|800.39|808.06|800.26|12
1654939410000|2022-06-11 09:23:30|808.12|800.32|807.63|799.83|808.12|800.32|807.56|799.76|21
1654939420000|2022-06-11 09:23:40|807.54|799.74|807.56|799.76|807.58|799.78|807.52|799.72|14
1654939430000|2022-06-11 09:23:50|807.54|799.74|807.62|799.82|807.65|799.85|807.54|799.74|9
1654939440000|2022-06-11 09:24:00|807.56|799.76|807.54|799.74|807.56|799.76|807.54|799.74|4
1654939450000|2022-06-11 09:24:10|807.75|799.95|807.35|799.55|807.84|800.04|807.26|799.46|14
1654939460000|2022-06-11 09:24:20|807.41|799.61|806.91|799.11|807.41|799.61|806.91|799.11|16
1654939470000|2022-06-11 09:24:30|806.9|799.1|805.09|797.29|806.9|799.1|805.09|797.29|24
1654939480000|2022-06-11 09:24:40|805.08|797.28|805.05|797.25|805.08|797.28|804.69|796.89|15
1654939490000|2022-06-11 09:24:50|805.04|797.24|804.9|797.1|805.04|797.24|804.89|797.09|5
1654939500000|2022-06-11 09:25:00|805.04|797.24|805.12|797.32|805.17|797.37|805.03|797.23|16
1654939510000|2022-06-11 09:25:10|805.14|797.34|805.21|797.41|805.52|797.72|805.14|797.34|22
1654939520000|2022-06-11 09:25:20|805.25|797.45|805.25|797.45|805.26|797.46|805.17|797.37|14
1654939530000|2022-06-11 09:25:30|805.23|797.43|805.24|797.44|805.25|797.45|805.23|797.43|6
1654939540000|2022-06-11 09:25:40|805.22|797.42|805.26|797.46|805.26|797.46|805.21|797.41|4
1654939550000|2022-06-11 09:25:50|805.25|797.45|805.51|797.71|805.51|797.71|805.25|797.45|9
1654939560000|2022-06-11 09:26:00|805.62|797.82|806.26|798.46|806.37|798.57|805.62|797.82|21
1654939570000|2022-06-11 09:26:10|806.24|798.44|806.51|798.71|806.9|799.1|806.24|798.44|18
1654939580000|2022-06-11 09:26:20|806.56|798.76|805.64|797.84|806.56|798.76|805.55|797.75|22
1654939590000|2022-06-11 09:26:30|805.56|797.76|805.52|797.72|805.56|797.76|805.52|797.72|7
1654939600000|2022-06-11 09:26:40|805.51|797.71|805.34|797.54|805.51|797.71|805.31|797.51|13
1654939610000|2022-06-11 09:26:50|805.35|797.55|805.3|797.5|805.35|797.55|805.28|797.48|5
1654939620000|2022-06-11 09:27:00|805.33|797.53|805.37|797.57|805.52|797.72|805.27|797.47|12
1654939630000|2022-06-11 09:27:10|805.39|797.59|804.62|796.82|805.41|797.61|804.62|796.82|19
1654939640000|2022-06-11 09:27:20|804.61|796.81|805.02|797.22|805.06|797.26|804.61|796.81|13
1654939650000|2022-06-11 09:27:30|805.03|797.23|805.27|797.47|805.27|797.47|805.01|797.21|20
1654939660000|2022-06-11 09:27:40|805.25|797.45|805.28|797.48|805.31|797.51|805.25|797.45|13
1654939670000|2022-06-11 09:27:50|805.29|797.49|805.3|797.5|805.32|797.52|805.27|797.47|18
1654939680000|2022-06-11 09:28:00|805.28|797.48|805.53|797.73|805.62|797.82|805.28|797.48|20
1654939690000|2022-06-11 09:28:10|805.54|797.74|806.74|798.94|806.78|798.98|805.54|797.74|25
1654939700000|2022-06-11 09:28:20|806.75|798.95|807.21|799.41|807.21|799.41|806.75|798.95|11
1654939710000|2022-06-11 09:28:30|807.22|799.42|805.64|797.84|807.22|799.42|805.64|797.84|23
1654939720000|2022-06-11 09:28:40|805.66|797.86|806.27|798.47|806.27|798.47|805.66|797.86|22
1654939730000|2022-06-11 09:28:50|806.26|798.46|806.26|798.46|806.3|798.5|806.09|798.29|21
1654939740000|2022-06-11 09:29:00|806.27|798.47|805.64|797.84|806.3|798.5|805.64|797.84|22
1654939750000|2022-06-11 09:29:10|805.61|797.81|805.52|797.72|806.28|798.48|805.47|797.67|30
1654939760000|2022-06-11 09:29:20|805.51|797.71|806|798.2|806.05|798.25|805.51|797.71|19
1654939770000|2022-06-11 09:29:30|806.03|798.23|805.54|797.74|806.03|798.23|805.5|797.7|21
1654939780000|2022-06-11 09:29:40|805.51|797.71|805.51|797.71|805.53|797.73|805.48|797.68|14
1654939790000|2022-06-11 09:29:50|805.49|797.69|805.33|797.53|805.5|797.7|805.31|797.51|13
1654939800000|2022-06-11 09:30:00|805.31|797.51|805.12|797.32|805.33|797.53|804.62|796.82|11
1654939810000|2022-06-11 09:30:10|804.89|797.09|805.12|797.32|805.14|797.34|804.89|797.09|10
1654939820000|2022-06-11 09:30:20|805.13|797.33|805.12|797.32|805.13|797.33|805.12|797.32|10
1654939830000|2022-06-11 09:30:30|805.13|797.33|805.06|797.26|805.14|797.34|805.04|797.24|16
1654939840000|2022-06-11 09:30:40|805.09|797.29|805.97|798.17|806.06|798.26|805.09|797.29|20
1654939850000|2022-06-11 09:30:50|805.86|798.06|806.43|798.63|806.43|798.63|805.71|797.91|19
1654939860000|2022-06-11 09:31:00|806.44|798.64|806.82|799.02|806.82|799.02|806.44|798.64|15
1654939870000|2022-06-11 09:31:10|806.86|799.06|806.48|798.68|807.01|799.21|806.42|798.62|21
1654939880000|2022-06-11 09:31:20|806.47|798.67|806.37|798.57|806.47|798.67|806.36|798.56|8
1654939890000|2022-06-11 09:31:30|806.3|798.5|806.3|798.5|806.3|798.5|806.3|798.5|1
1654939900000|2022-06-11 09:31:40|806.31|798.51|806.26|798.46|806.31|798.51|806.26|798.46|6
1654939910000|2022-06-11 09:31:50|806.25|798.45|806.26|798.46|806.26|798.46|806.25|798.45|2
1654939920000|2022-06-11 09:32:00|806.28|798.48|806.24|798.44|806.28|798.48|806.22|798.42|17
1654939930000|2022-06-11 09:32:10|806.23|798.43|806.22|798.42|806.24|798.44|806.22|798.42|6
1654939940000|2022-06-11 09:32:20|806.24|798.44|806.39|798.59|806.39|798.59|806.23|798.43|9
1654939950000|2022-06-11 09:32:30|806.34|798.54|806.39|798.59|806.39|798.59|806.34|798.54|2
1654939960000|2022-06-11 09:32:40|806.4|798.6|806.09|798.29|806.4|798.6|806.07|798.27|11
1654939970000|2022-06-11 09:32:50|806.07|798.27|806.16|798.36|806.17|798.37|806.04|798.24|11
1654939980000|2022-06-11 09:33:00|806.06|798.26|805.97|798.17|806.09|798.29|805.97|798.17|8
1654939990000|2022-06-11 09:33:10|806.01|798.21|806.08|798.28|806.08|798.28|806.01|798.21|6
1654940000000|2022-06-11 09:33:20|806.11|798.31|806.26|798.46|806.28|798.48|806.07|798.27|16
1654940010000|2022-06-11 09:33:30|806.11|798.31|806.13|798.33|806.14|798.34|806.1|798.3|5
1654940020000|2022-06-11 09:33:40|806.12|798.32|806.18|798.38|806.18|798.38|806.11|798.31|6
1654940030000|2022-06-11 09:33:50|806.17|798.37|806.03|798.23|806.17|798.37|806.03|798.23|5
1654940040000|2022-06-11 09:34:00|806.04|798.24|806.41|798.61|806.62|798.82|805.99|798.19|23
1654940050000|2022-06-11 09:34:10|806.42|798.62|806.39|798.59|806.42|798.62|806.37|798.57|11
1654940060000|2022-06-11 09:34:20|806.4|798.6|806.41|798.61|806.41|798.61|806.37|798.57|17
1654940070000|2022-06-11 09:34:30|806.42|798.62|806.82|799.02|806.83|799.03|806.28|798.48|22
1654940080000|2022-06-11 09:34:40|806.81|799.01|806.8|799|806.81|799.01|806.44|798.64|17
1654940090000|2022-06-11 09:34:50|806.74|798.94|806.73|798.93|806.75|798.95|806.72|798.92|7
1654940100000|2022-06-11 09:35:00|806.83|799.03|806.47|798.67|806.86|799.06|806.46|798.66|12
1654940110000|2022-06-11 09:35:10|806.61|798.81|806.43|798.63|806.83|799.03|806.43|798.63|14
1654940120000|2022-06-11 09:35:20|806.42|798.62|806.36|798.56|806.65|798.85|806.36|798.56|19
1654940130000|2022-06-11 09:35:30|806.41|798.61|806.56|798.76|806.64|798.84|806.4|798.6|13
1654940140000|2022-06-11 09:35:40|806.54|798.74|806.57|798.77|806.57|798.77|806.54|798.74|8
1654940150000|2022-06-11 09:35:50|806.58|798.78|806.98|799.18|806.98|799.18|806.58|798.78|13
1654940160000|2022-06-11 09:36:00|807|799.2|807.51|799.71|807.61|799.81|806.98|799.18|15
1654940170000|2022-06-11 09:36:10|807.55|799.75|809.44|801.64|810.65|802.85|807.48|799.68|36
1654940180000|2022-06-11 09:36:20|809.43|801.63|809.95|802.15|809.99|802.19|808.62|800.82|36
1654940190000|2022-06-11 09:36:30|809.86|802.06|809.97|802.17|809.97|802.17|809.79|801.99|25
1654940200000|2022-06-11 09:36:40|810.14|802.34|811.08|803.28|811.13|803.33|810.14|802.34|23
1654940210000|2022-06-11 09:36:50|811.28|803.48|810.46|802.66|811.28|803.48|810.46|802.66|19
1654940220000|2022-06-11 09:37:00|810.45|802.65|810.24|802.44|810.45|802.65|810.15|802.35|19
1654940230000|2022-06-11 09:37:10|810.3|802.5|811.23|803.43|811.23|803.43|810.3|802.5|21
1654940240000|2022-06-11 09:37:20|811.2|803.4|811.73|803.93|812.56|804.76|811.17|803.37|22
1654940250000|2022-06-11 09:37:30|811.63|803.83|811.92|804.12|811.95|804.15|811.5|803.7|28
1654940260000|2022-06-11 09:37:40|811.94|804.14|812.3|804.5|812.43|804.63|811.94|804.14|24
1654940270000|2022-06-11 09:37:50|812.32|804.52|812.45|804.65|812.52|804.72|812.27|804.47|15
1654940280000|2022-06-11 09:38:00|812.46|804.66|812.42|804.62|812.55|804.75|812.42|804.62|16
1654940290000|2022-06-11 09:38:10|812.43|804.63|812.34|804.54|812.43|804.63|812.09|804.29|24
1654940300000|2022-06-11 09:38:20|812.35|804.55|812.18|804.38|812.35|804.55|812.17|804.37|21
1654940310000|2022-06-11 09:38:30|812.21|804.41|812.39|804.59|812.43|804.63|812.18|804.38|14
1654940320000|2022-06-11 09:38:40|812.36|804.56|812.73|804.93|812.76|804.96|812.36|804.56|16
1654940330000|2022-06-11 09:38:50|812.86|805.06|814.2|806.4|814.49|806.69|812.86|805.06|17
1654940340000|2022-06-11 09:39:00|814.19|806.39|813.2|805.4|814.41|806.61|813.19|805.39|27
1654940350000|2022-06-11 09:39:10|813.21|805.41|813.46|805.66|813.46|805.66|812.99|805.19|20
1654940360000|2022-06-11 09:39:20|813.52|805.72|813.49|805.69|813.67|805.87|813.42|805.62|24
1654940370000|2022-06-11 09:39:30|813.45|805.65|813.23|805.43|813.47|805.67|813.11|805.31|19
1654940380000|2022-06-11 09:39:40|813.22|805.42|813.32|805.52|813.32|805.52|813.22|805.42|5
1654940390000|2022-06-11 09:39:50|813.33|805.53|813.64|805.84|813.75|805.95|813.33|805.53|24
1654940400000|2022-06-11 09:40:00|813.66|805.86|813.64|805.84|813.78|805.98|813.61|805.81|16
1654940410000|2022-06-11 09:40:10|813.7|805.9|813.56|805.76|813.73|805.93|813.56|805.76|8
1654940420000|2022-06-11 09:40:20|813.53|805.73|813.33|805.53|813.53|805.73|813.32|805.52|15
1654940430000|2022-06-11 09:40:30|813.32|805.52|813.4|805.6|813.4|805.6|813.31|805.51|12
1654940440000|2022-06-11 09:40:40|813.34|805.54|813.58|805.78|813.67|805.87|813.34|805.54|14
1654940450000|2022-06-11 09:40:50|813.62|805.82|813.73|805.93|813.84|806.04|813.62|805.82|23
1654940460000|2022-06-11 09:41:00|813.71|805.91|813.36|805.56|813.75|805.95|813.36|805.56|18
1654940470000|2022-06-11 09:41:10|812.97|805.17|812.94|805.14|812.99|805.19|812.92|805.12|15
1654940480000|2022-06-11 09:41:20|812.88|805.08|812.16|804.36|812.88|805.08|812.16|804.36|18
1654940490000|2022-06-11 09:41:30|812.17|804.37|812.24|804.44|812.28|804.48|812.16|804.36|10
1654940500000|2022-06-11 09:41:40|812.25|804.45|811.49|803.69|812.26|804.46|811.49|803.69|15
1654940510000|2022-06-11 09:41:50|811.48|803.68|810.74|802.94|811.5|803.7|810.74|802.94|24
1654940520000|2022-06-11 09:42:00|810.55|802.75|810.54|802.74|811.09|803.29|810.35|802.55|24
1654940530000|2022-06-11 09:42:10|810.53|802.73|811.1|803.3|811.16|803.36|810.51|802.71|20
1654940540000|2022-06-11 09:42:20|811.13|803.33|811.44|803.64|811.44|803.64|811.13|803.33|14
1654940550000|2022-06-11 09:42:30|811.43|803.63|811.54|803.74|811.63|803.83|811.43|803.63|16
1654940560000|2022-06-11 09:42:40|811.53|803.73|811.54|803.74|811.56|803.76|811.52|803.72|10
1654940570000|2022-06-11 09:42:50|811.53|803.73|811.2|803.4|811.53|803.73|811.19|803.39|14
1654940580000|2022-06-11 09:43:00|811.28|803.48|811.07|803.27|811.31|803.51|811.07|803.27|7
1654940590000|2022-06-11 09:43:10|811.09|803.29|810.76|802.96|811.1|803.3|810.59|802.79|23
1654940600000|2022-06-11 09:43:20|810.77|802.97|811.41|803.61|811.41|803.61|810.75|802.95|21
1654940610000|2022-06-11 09:43:30|811.42|803.62|811.31|803.51|811.43|803.63|811.31|803.51|9
1654940620000|2022-06-11 09:43:40|811.3|803.5|811.36|803.56|811.36|803.56|811.3|803.5|4
1654940630000|2022-06-11 09:43:50|811.32|803.52|811.31|803.51|811.32|803.52|811.31|803.51|2
1654940640000|2022-06-11 09:44:00|811.32|803.52|811.3|803.5|811.32|803.52|811.3|803.5|9
1654940650000|2022-06-11 09:44:10|811.27|803.47|811.28|803.48|811.3|803.5|811.27|803.47|9
1654940660000|2022-06-11 09:44:20|811.29|803.49|811.31|803.51|811.34|803.54|811.28|803.48|15
1654940670000|2022-06-11 09:44:30|811.34|803.54|811.87|804.07|811.87|804.07|811.2|803.4|17
1654940680000|2022-06-11 09:44:40|811.85|804.05|811.47|803.67|811.85|804.05|811.47|803.67|17
1654940690000|2022-06-11 09:44:50|811.48|803.68|811.4|803.6|811.49|803.69|811.37|803.57|14
1654940700000|2022-06-11 09:45:00|811.29|803.49|811|803.2|811.3|803.5|811|803.2|13
1654940710000|2022-06-11 09:45:10|811.02|803.22|810.72|802.92|811.18|803.38|810.71|802.91|20
1654940720000|2022-06-11 09:45:20|810.73|802.93|810.82|803.02|811.12|803.32|810.71|802.91|17
1654940730000|2022-06-11 09:45:30|811.08|803.28|810.82|803.02|811.11|803.31|810.82|803.02|5
1654940740000|2022-06-11 09:45:40|810.79|802.99|810.65|802.85|810.81|803.01|810.63|802.83|12
1654940750000|2022-06-11 09:45:50|810.64|802.84|810.2|802.4|810.66|802.86|809.75|801.95|15
1654940760000|2022-06-11 09:46:00|810.19|802.39|810.16|802.36|810.2|802.4|809.99|802.19|15
1654940770000|2022-06-11 09:46:10|810.01|802.21|810.13|802.33|810.13|802.33|809.63|801.83|18
1654940780000|2022-06-11 09:46:20|810.16|802.36|810.22|802.42|810.26|802.46|810.16|802.36|15
1654940790000|2022-06-11 09:46:30|810.26|802.46|810.09|802.29|810.27|802.47|810.05|802.25|9
1654940800000|2022-06-11 09:46:40|810.1|802.3|809.95|802.15|810.1|802.3|809.86|802.06|10
1654940810000|2022-06-11 09:46:50|809.93|802.13|809.99|802.19|810.24|802.44|809.87|802.07|16
1654940820000|2022-06-11 09:47:00|810.07|802.27|810.13|802.33|810.25|802.45|810.01|802.21|25
1654940830000|2022-06-11 09:47:10|810.14|802.34|810.55|802.75|810.58|802.78|810.12|802.32|16
1654940840000|2022-06-11 09:47:20|810.57|802.77|811.05|803.25|811.06|803.26|810.56|802.76|14
1654940850000|2022-06-11 09:47:30|811.06|803.26|811.18|803.38|811.2|803.4|811.06|803.26|17
1654940860000|2022-06-11 09:47:40|811.19|803.39|811.21|803.41|811.23|803.43|811.16|803.36|9
1654940870000|2022-06-11 09:47:50|811.22|803.42|811.79|803.99|811.79|803.99|811.22|803.42|14
1654940880000|2022-06-11 09:48:00|811.8|804|811.54|803.74|811.81|804.01|811.54|803.74|30
1654940890000|2022-06-11 09:48:10|811.84|804.04|811.54|803.74|811.9|804.1|811.54|803.74|11
1654940900000|2022-06-11 09:48:20|811.53|803.73|811.55|803.75|811.55|803.75|811.53|803.73|3
1654940910000|2022-06-11 09:48:30|811.53|803.73|811.34|803.54|811.54|803.74|811.29|803.49|10
1654940920000|2022-06-11 09:48:40|811.35|803.55|811.32|803.52|811.35|803.55|811.12|803.32|19
1654940930000|2022-06-11 09:48:50|811.33|803.53|811.25|803.45|811.34|803.54|811.22|803.42|11
1654940940000|2022-06-11 09:49:00|811.22|803.42|811.22|803.42|811.25|803.45|811.18|803.38|17
1654940950000|2022-06-11 09:49:10|811.23|803.43|811.13|803.33|811.23|803.43|810.39|802.59|20
1654940960000|2022-06-11 09:49:20|811.14|803.34|811.52|803.72|811.53|803.73|811.14|803.34|10
1654940970000|2022-06-11 09:49:30|811.53|803.73|811.32|803.52|811.54|803.74|811.29|803.49|12
1654940980000|2022-06-11 09:49:40|811.31|803.51|811.31|803.51|811.34|803.54|811.28|803.48|10
1654940990000|2022-06-11 09:49:50|811.3|803.5|811.26|803.46|811.3|803.5|811.26|803.46|9
1654941000000|2022-06-11 09:50:00|811.23|803.43|811.23|803.43|811.26|803.46|811.22|803.42|8
1654941010000|2022-06-11 09:50:10|811.21|803.41|811.24|803.44|811.25|803.45|811.2|803.4|5
1654941020000|2022-06-11 09:50:20|811.25|803.45|811.32|803.52|811.7|803.9|811.25|803.45|15
1654941030000|2022-06-11 09:50:30|811.35|803.55|811.26|803.46|811.35|803.55|811.26|803.46|8
1654941040000|2022-06-11 09:50:40|811.25|803.45|810.47|802.67|811.25|803.45|810.46|802.66|10
1654941050000|2022-06-11 09:50:50|810.49|802.69|810.95|803.15|810.98|803.18|810.49|802.69|10
1654941060000|2022-06-11 09:51:00|810.9|803.1|810.62|802.82|810.9|803.1|810.6|802.8|13
1654941070000|2022-06-11 09:51:10|810.61|802.81|810.69|802.89|810.92|803.12|810.61|802.81|7
1654941080000|2022-06-11 09:51:20|810.68|802.88|811.07|803.27|811.17|803.37|810.64|802.84|17
1654941090000|2022-06-11 09:51:30|811.06|803.26|810.88|803.08|811.21|803.41|810.78|802.98|10
1654941100000|2022-06-11 09:51:40|810.86|803.06|810.94|803.14|811.01|803.21|810.85|803.05|16
1654941110000|2022-06-11 09:51:50|810.93|803.13|810.77|802.97|810.93|803.13|810.77|802.97|5
1654941120000|2022-06-11 09:52:00|810.61|802.81|810.75|802.95|810.77|802.97|810.52|802.72|12
1654941130000|2022-06-11 09:52:10|810.74|802.94|810.68|802.88|810.79|802.99|810.68|802.88|6
1654941140000|2022-06-11 09:52:20|810.92|803.12|810.67|802.87|810.92|803.12|810.67|802.87|9
1654941150000|2022-06-11 09:52:30|810.65|802.85|810.59|802.79|810.68|802.88|810.59|802.79|6
1654941160000|2022-06-11 09:52:40|810.43|802.63|809.85|802.05|810.43|802.63|809.85|802.05|19
1654941170000|2022-06-11 09:52:50|809.92|802.12|809.15|801.35|809.92|802.12|809.13|801.33|30
1654941180000|2022-06-11 09:53:00|809.14|801.34|809.02|801.22|809.19|801.39|808.99|801.19|17
1654941190000|2022-06-11 09:53:10|809.01|801.21|809.28|801.48|809.28|801.48|809.01|801.21|7
1654941200000|2022-06-11 09:53:20|809.09|801.29|809.09|801.29|809.13|801.33|809.09|801.29|5
1654941210000|2022-06-11 09:53:30|809.06|801.26|809.09|801.29|809.28|801.48|809.06|801.26|10
1654941220000|2022-06-11 09:53:40|809.07|801.27|807.81|800.01|809.07|801.27|807.72|799.92|19
1654941230000|2022-06-11 09:53:50|807.66|799.86|807.42|799.62|808.1|800.3|807.4|799.6|23
1654941240000|2022-06-11 09:54:00|807.4|799.6|808.02|800.22|808.04|800.24|807.38|799.58|24
1654941250000|2022-06-11 09:54:10|808.04|800.24|807.9|800.1|808.07|800.27|807.84|800.04|14
1654941260000|2022-06-11 09:54:20|807.88|800.08|808.02|800.22|808.02|800.22|807.88|800.08|2
1654941270000|2022-06-11 09:54:30|807.98|800.18|808.02|800.22|808.05|800.25|807.95|800.15|11
1654941280000|2022-06-11 09:54:40|808.01|800.21|807.94|800.14|808.01|800.21|807.88|800.08|5
1654941290000|2022-06-11 09:54:50|808.02|800.22|808.03|800.23|808.04|800.24|807.94|800.14|6
1654941300000|2022-06-11 09:55:00|808.04|800.24|808.01|800.21|808.08|800.28|808|800.2|11
1654941310000|2022-06-11 09:55:10|808.09|800.29|808|800.2|808.09|800.29|808|800.2|6
1654941320000|2022-06-11 09:55:20|808.08|800.28|808.51|800.71|808.51|800.71|808.03|800.23|9
1654941330000|2022-06-11 09:55:30|808.5|800.7|809.02|801.22|809.02|801.22|808.5|800.7|15
1654941340000|2022-06-11 09:55:40|808.99|801.19|808.47|800.67|808.99|801.19|808.45|800.65|17
1654941350000|2022-06-11 09:55:50|808.46|800.66|808.34|800.54|808.64|800.84|808.34|800.54|16
1654941360000|2022-06-11 09:56:00|808.31|800.51|808.11|800.31|808.35|800.55|807.91|800.11|21
1654941370000|2022-06-11 09:56:10|808.13|800.33|808.38|800.58|808.61|800.81|808.1|800.3|21
1654941380000|2022-06-11 09:56:20|808.47|800.67|808.03|800.23|808.47|800.67|808.03|800.23|16
1654941390000|2022-06-11 09:56:30|808.01|800.21|807.97|800.17|808.01|800.21|807.96|800.16|9
1654941400000|2022-06-11 09:56:40|808|800.2|807.99|800.19|808.22|800.42|807.98|800.18|14
1654941410000|2022-06-11 09:56:50|808.17|800.37|807.85|800.05|808.17|800.37|807.85|800.05|11
1654941420000|2022-06-11 09:57:00|807.84|800.04|807.84|800.04|808.01|800.21|807.84|800.04|5
1654941430000|2022-06-11 09:57:10|807.92|800.12|807.42|799.62|807.92|800.12|807.42|799.62|17
1654941440000|2022-06-11 09:57:20|807.4|799.6|806.49|798.69|807.4|799.6|806.34|798.54|24
1654941450000|2022-06-11 09:57:30|806.5|798.7|805.93|798.13|806.51|798.71|805.88|798.08|18
1654941460000|2022-06-11 09:57:40|805.9|798.1|805.42|797.62|805.91|798.11|805.3|797.5|23
1654941470000|2022-06-11 09:57:50|805.43|797.63|805.29|797.49|805.44|797.64|805.28|797.48|7
1654941480000|2022-06-11 09:58:00|805.32|797.52|805.36|797.56|805.37|797.57|805.28|797.48|19
1654941490000|2022-06-11 09:58:10|805.37|797.57|805.17|797.37|805.41|797.61|805.14|797.34|19
1654941500000|2022-06-11 09:58:20|805.15|797.35|805.41|797.61|805.41|797.61|805.15|797.35|13
1654941510000|2022-06-11 09:58:30|805.46|797.66|805.58|797.78|805.58|797.78|805.46|797.66|17
1654941520000|2022-06-11 09:58:40|805.78|797.98|805.94|798.14|806|798.2|805.78|797.98|7
1654941530000|2022-06-11 09:58:50|805.95|798.15|805.94|798.14|805.97|798.17|805.94|798.14|5
1654941540000|2022-06-11 09:59:00|805.96|798.16|805.77|797.97|805.99|798.19|805.74|797.94|13
1654941550000|2022-06-11 09:59:10|805.76|797.96|805.71|797.91|805.76|797.96|805.69|797.89|13
1654941560000|2022-06-11 09:59:20|805.72|797.92|805.71|797.91|805.77|797.97|805.71|797.91|12
1654941570000|2022-06-11 09:59:30|805.72|797.92|805.47|797.67|805.72|797.92|805.44|797.64|11
1654941580000|2022-06-11 09:59:40|805.48|797.68|804.67|796.87|805.49|797.69|804.67|796.87|22
1654941590000|2022-06-11 09:59:50|804.68|796.88|804.52|796.72|804.68|796.88|804.52|796.72|13
1654941600000|2022-06-11 10:00:00|804.48|796.68|804.39|796.59|804.65|796.85|804.12|796.32|30
1654941610000|2022-06-11 10:00:10|804.48|796.68|804.27|796.47|804.64|796.84|804.27|796.47|26
1654941620000|2022-06-11 10:00:20|804.26|796.46|804.42|796.62|804.53|796.73|804.25|796.45|17
1654941630000|2022-06-11 10:00:30|804.47|796.67|804.49|796.69|804.49|796.69|804.42|796.62|11
1654941640000|2022-06-11 10:00:40|804.47|796.67|804.74|796.94|804.74|796.94|804.39|796.59|22
1654941650000|2022-06-11 10:00:50|804.72|796.92|804.53|796.73|804.75|796.95|804.52|796.72|17
1654941660000|2022-06-11 10:01:00|804.42|796.62|804.45|796.65|804.46|796.66|804.41|796.61|8
1654941670000|2022-06-11 10:01:10|804.46|796.66|804.55|796.75|804.81|797.01|804.4|796.6|20
1654941680000|2022-06-11 10:01:20|804.57|796.77|804.63|796.83|804.66|796.86|804.49|796.69|22
1654941690000|2022-06-11 10:01:30|804.64|796.84|804.45|796.65|804.67|796.87|804.43|796.63|15
1654941700000|2022-06-11 10:01:40|804.44|796.64|804.45|796.65|804.55|796.75|804.41|796.61|17
1654941710000|2022-06-11 10:01:50|804.4|796.6|804.47|796.67|804.47|796.67|804.4|796.6|6
1654941720000|2022-06-11 10:02:00|804.42|796.62|804.42|796.62|804.49|796.69|804.42|796.62|15
1654941730000|2022-06-11 10:02:10|804.46|796.66|804.45|796.65|804.46|796.66|804.17|796.37|18
1654941740000|2022-06-11 10:02:20|804.24|796.44|804.36|796.56|804.44|796.64|804.24|796.44|10
1654941750000|2022-06-11 10:02:30|804.38|796.58|804.37|796.57|804.39|796.59|804.36|796.56|4
1654941760000|2022-06-11 10:02:40|804.36|796.56|804.38|796.58|804.38|796.58|804.36|796.56|2
1654941770000|2022-06-11 10:02:50|804.4|796.6|804.32|796.52|804.4|796.6|804.3|796.5|11
1654941780000|2022-06-11 10:03:00|804.33|796.53|804.04|796.24|804.33|796.53|804.02|796.22|12
1654941790000|2022-06-11 10:03:10|803.94|796.14|804.11|796.31|804.11|796.31|803.94|796.14|10
1654941800000|2022-06-11 10:03:20|804.14|796.34|804.12|796.32|804.14|796.34|803.95|796.15|12
1654941810000|2022-06-11 10:03:30|803.96|796.16|803.96|796.16|804.14|796.34|803.94|796.14|17
1654941820000|2022-06-11 10:03:40|803.97|796.17|804.1|796.3|804.12|796.32|803.95|796.15|9
1654941830000|2022-06-11 10:03:50|804.12|796.32|804.31|796.51|804.31|796.51|803.93|796.13|18
1654941840000|2022-06-11 10:04:00|804.36|796.56|805.2|797.4|805.2|797.4|804.31|796.51|18
1654941850000|2022-06-11 10:04:10|805.24|797.44|806.26|798.46|806.35|798.55|805.24|797.44|23
1654941860000|2022-06-11 10:04:20|806.59|798.79|805.85|798.05|806.64|798.84|805.85|798.05|15
1654941870000|2022-06-11 10:04:30|805.82|798.02|805.04|797.24|805.84|798.04|805.04|797.24|17
1654941880000|2022-06-11 10:04:40|805.02|797.22|805.41|797.61|805.47|797.67|804.97|797.17|19
1654941890000|2022-06-11 10:04:50|805.43|797.63|805.48|797.68|805.48|797.68|805.37|797.57|13
1654941900000|2022-06-11 10:05:00|805.45|797.65|805.37|797.57|805.51|797.71|805.35|797.55|15
1654941910000|2022-06-11 10:05:10|805.35|797.55|805.72|797.92|805.95|798.15|805.34|797.54|17
1654941920000|2022-06-11 10:05:20|805.61|797.81|805.56|797.76|806.11|798.31|805.53|797.73|15
1654941930000|2022-06-11 10:05:30|805.66|797.86|805.92|798.12|806.14|798.34|805.66|797.86|21
1654941940000|2022-06-11 10:05:40|805.91|798.11|806.44|798.64|806.45|798.65|805.91|798.11|7
1654941950000|2022-06-11 10:05:50|806.46|798.66|806.27|798.47|806.5|798.7|806.27|798.47|13
1654941960000|2022-06-11 10:06:00|806.28|798.48|805.97|798.17|806.29|798.49|805.97|798.17|5
1654941970000|2022-06-11 10:06:10|805.95|798.15|805.69|797.89|805.98|798.18|805.65|797.85|13
1654941980000|2022-06-11 10:06:20|805.91|798.11|805.64|797.84|805.91|798.11|805.59|797.79|10
1654941990000|2022-06-11 10:06:30|805.59|797.79|805.97|798.17|806.07|798.27|805.59|797.79|9
1654942000000|2022-06-11 10:06:40|805.98|798.18|806.09|798.29|806.09|798.29|805.97|798.17|12
1654942010000|2022-06-11 10:06:50|806.16|798.36|806.42|798.62|806.51|798.71|806.16|798.36|20
1654942020000|2022-06-11 10:07:00|806.41|798.61|806.77|798.97|806.81|799.01|806.41|798.61|12
1654942030000|2022-06-11 10:07:10|806.81|799.01|807.24|799.44|807.56|799.76|806.79|798.99|28
1654942040000|2022-06-11 10:07:20|807.25|799.45|807.09|799.29|807.25|799.45|807.09|799.29|12
1654942050000|2022-06-11 10:07:30|807.1|799.3|807.39|799.59|807.39|799.59|807.1|799.3|10
1654942060000|2022-06-11 10:07:40|807.37|799.57|806.92|799.12|807.37|799.57|806.87|799.07|15
1654942070000|2022-06-11 10:07:50|806.84|799.04|806.84|799.04|806.86|799.06|806.83|799.03|10
1654942080000|2022-06-11 10:08:00|806.87|799.07|806.09|798.29|806.87|799.07|806.09|798.29|14
1654942090000|2022-06-11 10:08:10|806.03|798.23|805.95|798.15|806.23|798.43|805.95|798.15|8
1654942100000|2022-06-11 10:08:20|805.88|798.08|805.87|798.07|806.19|798.39|805.81|798.01|13
1654942110000|2022-06-11 10:08:30|805.89|798.09|805.82|798.02|805.92|798.12|805.82|798.02|8
1654942120000|2022-06-11 10:08:40|805.9|798.1|805.82|798.02|805.9|798.1|805.82|798.02|5
1654942130000|2022-06-11 10:08:50|805.89|798.09|806.05|798.25|806.3|798.5|805.82|798.02|15
1654942140000|2022-06-11 10:09:00|806.03|798.23|805.95|798.15|806.03|798.23|805.94|798.14|7
1654942150000|2022-06-11 10:09:10|805.94|798.14|806.07|798.27|806.29|798.49|805.94|798.14|9
1654942160000|2022-06-11 10:09:20|805.98|798.18|806.02|798.22|806.05|798.25|805.98|798.18|6
1654942170000|2022-06-11 10:09:30|806.01|798.21|806.01|798.21|806.02|798.22|806|798.2|9
1654942180000|2022-06-11 10:09:40|806|798.2|805.99|798.19|806.01|798.21|805.99|798.19|6
1654942190000|2022-06-11 10:09:50|805.96|798.16|805.96|798.16|805.99|798.19|805.92|798.12|12
1654942200000|2022-06-11 10:10:00|805.9|798.1|805.92|798.12|806.28|798.48|805.88|798.08|17
1654942210000|2022-06-11 10:10:10|805.91|798.11|805.99|798.19|806.08|798.28|805.83|798.03|15
1654942220000|2022-06-11 10:10:20|805.97|798.17|805.99|798.19|805.99|798.19|805.96|798.16|4
1654942230000|2022-06-11 10:10:30|805.96|798.16|805.96|798.16|805.96|798.16|805.96|798.16|1
1654942240000|2022-06-11 10:10:40|805.97|798.17|805.83|798.03|805.97|798.17|805.83|798.03|7
1654942250000|2022-06-11 10:10:50|805.84|798.04|806.18|798.38|806.23|798.43|805.84|798.04|11
1654942260000|2022-06-11 10:11:00|805.96|798.16|805.69|797.89|805.96|798.16|805.65|797.85|16
1654942270000|2022-06-11 10:11:10|805.7|797.9|806.19|798.39|806.22|798.42|805.7|797.9|11
1654942280000|2022-06-11 10:11:20|806.13|798.33|805.97|798.17|806.23|798.43|805.97|798.17|9
1654942290000|2022-06-11 10:11:30|805.9|798.1|805.82|798.02|805.94|798.14|805.8|798|13
1654942300000|2022-06-11 10:11:40|805.81|798.01|805.65|797.85|805.85|798.05|805.65|797.85|11
1654942310000|2022-06-11 10:11:50|805.67|797.87|805.65|797.85|805.67|797.87|805.65|797.85|2
1654942320000|2022-06-11 10:12:00|805.67|797.87|805.66|797.86|805.67|797.87|805.65|797.85|4
1654942330000|2022-06-11 10:12:10|805.65|797.85|805.65|797.85|805.67|797.87|805.65|797.85|3
1654942340000|2022-06-11 10:12:20|805.63|797.83|805.65|797.85|805.67|797.87|805.63|797.83|5
1654942350000|2022-06-11 10:12:30|805.63|797.83|805.04|797.24|805.63|797.83|805.04|797.24|9
1654942360000|2022-06-11 10:12:40|805.06|797.26|804.25|796.45|805.06|797.26|804.24|796.44|25
1654942370000|2022-06-11 10:12:50|804.26|796.46|804.19|796.39|804.26|796.46|804.16|796.36|17
1654942380000|2022-06-11 10:13:00|804.18|796.38|803.35|795.55|804.18|796.38|803.34|795.54|14
1654942390000|2022-06-11 10:13:10|803.34|795.54|803.43|795.63|803.55|795.75|803.25|795.45|23
1654942400000|2022-06-11 10:13:20|803.55|795.75|803.55|795.75|803.57|795.77|803.54|795.74|11
1654942410000|2022-06-11 10:13:30|803.53|795.73|803.56|795.76|803.56|795.76|803.53|795.73|5
1654942420000|2022-06-11 10:13:40|803.54|795.74|803.57|795.77|803.57|795.77|803.54|795.74|3
1654942430000|2022-06-11 10:13:50|803.65|795.85|803.48|795.68|803.67|795.87|803.47|795.67|7
1654942440000|2022-06-11 10:14:00|803.46|795.66|803.36|795.56|803.46|795.66|803.33|795.53|11
1654942450000|2022-06-11 10:14:10|803.33|795.53|802.72|794.92|803.33|795.53|801.9|794.1|28
1654942460000|2022-06-11 10:14:20|802.7|794.9|802.69|794.89|803.15|795.35|802.66|794.86|23
1654942470000|2022-06-11 10:14:30|802.63|794.83|802.63|794.83|802.67|794.87|802.58|794.78|16
1654942480000|2022-06-11 10:14:40|802.89|795.09|802.35|794.55|802.89|795.09|802.35|794.55|18
1654942490000|2022-06-11 10:14:50|802.36|794.56|802.47|794.67|802.53|794.73|802.33|794.53|16
1654942500000|2022-06-11 10:15:00|802.46|794.66|802.75|794.95|802.75|794.95|802.46|794.66|20
1654942510000|2022-06-11 10:15:10|802.76|794.96|802.85|795.05|802.85|795.05|802.76|794.96|8
1654942520000|2022-06-11 10:15:20|802.87|795.07|802.53|794.73|802.87|795.07|802.48|794.68|15
1654942530000|2022-06-11 10:15:30|802.59|794.79|802.48|794.68|802.84|795.04|802.48|794.68|10
1654942540000|2022-06-11 10:15:40|802.46|794.66|802.24|794.44|802.46|794.66|802.23|794.43|13
1654942550000|2022-06-11 10:15:50|802.23|794.43|802.31|794.51|802.36|794.56|802.23|794.43|7
1654942560000|2022-06-11 10:16:00|802.33|794.53|802.3|794.5|802.33|794.53|802.29|794.49|4
1654942570000|2022-06-11 10:16:10|802.31|794.51|802.67|794.87|802.96|795.16|802.31|794.51|20
1654942580000|2022-06-11 10:16:20|802.71|794.91|802.64|794.84|802.71|794.91|802.64|794.84|11
1654942590000|2022-06-11 10:16:30|802.65|794.85|803.13|795.33|803.13|795.33|802.65|794.85|20
1654942600000|2022-06-11 10:16:40|803.19|795.39|803.26|795.46|803.26|795.46|802.98|795.18|13
1654942610000|2022-06-11 10:16:50|803.13|795.33|803.12|795.32|803.13|795.33|803.12|795.32|4
1654942620000|2022-06-11 10:17:00|803.22|795.42|803.22|795.42|803.23|795.43|803.22|795.42|3
1654942630000|2022-06-11 10:17:10|803.23|795.43|803.57|795.77|803.57|795.77|803.21|795.41|13
1654942640000|2022-06-11 10:17:20|803.58|795.78|803.6|795.8|803.6|795.8|803.57|795.77|5
1654942650000|2022-06-11 10:17:30|803.86|796.06|804|796.2|804|796.2|803.84|796.04|15
1654942660000|2022-06-11 10:17:40|803.99|796.19|803.92|796.12|803.99|796.19|803.83|796.03|9
1654942670000|2022-06-11 10:17:50|803.88|796.08|804.01|796.21|804.01|796.21|803.88|796.08|5
1654942680000|2022-06-11 10:18:00|804|796.2|803.99|796.19|804.06|796.26|803.98|796.18|13
1654942690000|2022-06-11 10:18:10|803.98|796.18|803.83|796.03|804.03|796.23|803.78|795.98|15
1654942700000|2022-06-11 10:18:20|803.85|796.05|803.39|795.59|803.86|796.06|803.39|795.59|14
1654942710000|2022-06-11 10:18:30|803.38|795.58|803.14|795.34|803.38|795.58|803.12|795.32|15
1654942720000|2022-06-11 10:18:40|803.15|795.35|802.59|794.79|803.15|795.35|802.58|794.78|12
1654942730000|2022-06-11 10:18:50|802.58|794.78|802.6|794.8|802.6|794.8|802.58|794.78|3
1654942740000|2022-06-11 10:19:00|802.59|794.79|802.36|794.56|802.59|794.79|802.33|794.53|14
1654942750000|2022-06-11 10:19:10|802.26|794.46|801.51|793.71|802.31|794.51|801.47|793.67|20
1654942760000|2022-06-11 10:19:20|801.48|793.68|801.81|794.01|801.81|794.01|801.39|793.59|15
1654942770000|2022-06-11 10:19:30|801.82|794.02|801.62|793.82|801.98|794.18|801.61|793.81|9
1654942780000|2022-06-11 10:19:40|801.83|794.03|802.12|794.32|802.2|794.4|801.83|794.03|11
1654942790000|2022-06-11 10:19:50|802.17|794.37|802.35|794.55|802.41|794.61|802.17|794.37|17
1654942800000|2022-06-11 10:20:00|802.37|794.57|802.39|794.59|802.39|794.59|802.36|794.56|9
1654942810000|2022-06-11 10:20:10|802.38|794.58|802.36|794.56|802.39|794.59|802.35|794.55|7
1654942820000|2022-06-11 10:20:20|802.37|794.57|802.37|794.57|802.38|794.58|802.36|794.56|6
1654942830000|2022-06-11 10:20:30|802.36|794.56|802.35|794.55|802.36|794.56|802.35|794.55|2
1654942840000|2022-06-11 10:20:40|802.34|794.54|802.37|794.57|802.37|794.57|802.34|794.54|3
1654942850000|2022-06-11 10:20:50|802.36|794.56|802.35|794.55|802.36|794.56|802.35|794.55|2
1654942860000|2022-06-11 10:21:00|802.34|794.54|802.1|794.3|802.36|794.56|802.04|794.24|15
1654942870000|2022-06-11 10:21:10|802.08|794.28|801.96|794.16|802.26|794.46|801.88|794.08|14
1654942880000|2022-06-11 10:21:20|801.97|794.17|802.1|794.3|802.1|794.3|801.89|794.09|16
1654942890000|2022-06-11 10:21:30|802.17|794.37|802.37|794.57|802.38|794.58|802.08|794.28|12
1654942900000|2022-06-11 10:21:40|802.38|794.58|802.37|794.57|802.38|794.58|802.35|794.55|8
1654942910000|2022-06-11 10:21:50|802.36|794.56|802.35|794.55|802.38|794.58|802.3|794.5|7
1654942920000|2022-06-11 10:22:00|802.37|794.57|802.27|794.47|802.37|794.57|802.24|794.44|11
1654942930000|2022-06-11 10:22:10|802.28|794.48|802.25|794.45|802.28|794.48|802.25|794.45|9
1654942940000|2022-06-11 10:22:20|801.95|794.15|802.08|794.28|802.15|794.35|801.95|794.15|10
1654942950000|2022-06-11 10:22:30|802.06|794.26|802.08|794.28|802.14|794.34|802.06|794.26|11
1654942960000|2022-06-11 10:22:40|802.06|794.26|802.05|794.25|802.08|794.28|802.05|794.25|6
1654942970000|2022-06-11 10:22:50|802.08|794.28|802.06|794.26|802.08|794.28|802.06|794.26|2
1654942980000|2022-06-11 10:23:00|802.05|794.25|801.83|794.03|802.05|794.25|801.82|794.02|9
1654942990000|2022-06-11 10:23:10|801.82|794.02|801.81|794.01|801.91|794.11|801.81|794.01|13
1654943000000|2022-06-11 10:23:20|801.82|794.02|801.79|793.99|801.89|794.09|801.76|793.96|12
1654943010000|2022-06-11 10:23:30|801.74|793.94|801.37|793.57|801.74|793.94|801.37|793.57|20
1654943020000|2022-06-11 10:23:40|801.29|793.49|799.45|791.65|801.29|793.49|799.39|791.59|25
1654943030000|2022-06-11 10:23:50|799.46|791.66|799.16|791.36|799.54|791.74|799.13|791.33|20
1654943040000|2022-06-11 10:24:00|799.13|791.33|798.63|790.83|799.15|791.35|798.26|790.46|23
1654943050000|2022-06-11 10:24:10|798.81|791.01|798.48|790.68|798.81|791.01|798.41|790.61|16
1654943060000|2022-06-11 10:24:20|798.43|790.63|798.63|790.83|798.64|790.84|798.43|790.63|12
1654943070000|2022-06-11 10:24:30|798.59|790.79|798.98|791.18|799.07|791.27|798.56|790.76|16
1654943080000|2022-06-11 10:24:40|798.96|791.16|799.05|791.25|799.05|791.25|798.93|791.13|7
1654943090000|2022-06-11 10:24:50|799.13|791.33|799.16|791.36|799.29|791.49|798.98|791.18|14
1654943100000|2022-06-11 10:25:00|799.17|791.37|799.05|791.25|799.2|791.4|799.04|791.24|9
1654943110000|2022-06-11 10:25:10|799.06|791.26|799.42|791.62|799.42|791.62|799.06|791.26|9
1654943120000|2022-06-11 10:25:20|799.43|791.63|799.54|791.74|799.54|791.74|799.43|791.63|7
1654943130000|2022-06-11 10:25:30|799.69|791.89|799.69|791.89|799.69|791.89|799.69|791.89|1
1654943140000|2022-06-11 10:25:40|799.7|791.9|799.68|791.88|799.72|791.92|799.67|791.87|10
1654943150000|2022-06-11 10:25:50|799.71|791.91|799.73|791.93|799.73|791.93|799.65|791.85|12
1654943160000|2022-06-11 10:26:00|799.72|791.92|799.36|791.56|799.72|791.92|799.2|791.4|14
1654943170000|2022-06-11 10:26:10|799.35|791.55|799.21|791.41|799.35|791.55|799.21|791.41|3
1654943180000|2022-06-11 10:26:20|799.22|791.42|799.22|791.42|799.22|791.42|799.22|791.42|1
1654943190000|2022-06-11 10:26:30|799.21|791.41|799.21|791.41|799.22|791.42|799.21|791.41|5
1654943200000|2022-06-11 10:26:40|799.24|791.44|799.24|791.44|799.24|791.44|799.21|791.41|5
1654943210000|2022-06-11 10:26:50|799.22|791.42|799.11|791.31|799.24|791.44|799.11|791.31|12
1654943220000|2022-06-11 10:27:00|799.09|791.29|799.15|791.35|799.16|791.36|799.09|791.29|5
1654943230000|2022-06-11 10:27:10|799.25|791.45|799.24|791.44|799.25|791.45|799.24|791.44|2
1654943240000|2022-06-11 10:27:20|799.29|791.49|799.25|791.45|799.31|791.51|799.24|791.44|8
1654943250000|2022-06-11 10:27:30|799.31|791.51|799.27|791.47|799.31|791.51|799.24|791.44|9
1654943260000|2022-06-11 10:27:40|799.28|791.48|799.28|791.48|799.28|791.48|799.28|791.48|1
1654943270000|2022-06-11 10:27:50|799.31|791.51|799.09|791.29|799.31|791.51|799.09|791.29|5
1654943280000|2022-06-11 10:28:00|799.06|791.26|799.09|791.29|799.12|791.32|799.06|791.26|5
1654943300000|2022-06-11 10:28:20|799.06|791.26|798.59|790.79|799.06|791.26|798.59|790.79|3
1654943320000|2022-06-11 10:28:40|798.61|790.81|798.59|790.79|798.61|790.81|798.59|790.79|2
1654943330000|2022-06-11 10:28:50|798.61|790.81|798.59|790.79|798.61|790.81|798.59|790.79|2
1654943340000|2022-06-11 10:29:00|798.6|790.8|798.46|790.66|798.6|790.8|798.45|790.65|8
1654943350000|2022-06-11 10:29:10|798.45|790.65|798.13|790.33|798.45|790.65|798.12|790.32|14
1654943360000|2022-06-11 10:29:20|798.12|790.32|798.02|790.22|798.15|790.35|797.98|790.18|20
1654943370000|2022-06-11 10:29:30|797.98|790.18|797.98|790.18|798.02|790.22|797.98|790.18|5
1654943390000|2022-06-11 10:29:50|798.19|790.39|797.84|790.04|798.19|790.39|797.66|789.86|16
1654943400000|2022-06-11 10:30:00|797.77|789.97|797.53|789.73|797.82|790.02|797.38|789.58|23
1654943410000|2022-06-11 10:30:10|797.58|789.78|796.78|788.98|797.59|789.79|796.78|788.98|20
1654943420000|2022-06-11 10:30:20|796.77|788.97|796.64|788.84|796.78|788.98|796.62|788.82|13
1654943430000|2022-06-11 10:30:30|796.63|788.83|796.48|788.68|796.63|788.83|796.43|788.63|16
1654943440000|2022-06-11 10:30:40|796.45|788.65|796.62|788.82|796.62|788.82|796.41|788.61|16
1654943450000|2022-06-11 10:30:50|796.64|788.84|796.55|788.75|796.77|788.97|796.55|788.75|20
1654943460000|2022-06-11 10:31:00|796.54|788.74|796.6|788.8|796.83|789.03|796.54|788.74|24
1654943470000|2022-06-11 10:31:10|796.59|788.79|795.27|787.47|796.59|788.79|795.25|787.45|31
1654943480000|2022-06-11 10:31:20|795.36|787.56|795.45|787.65|795.79|787.99|795.26|787.46|28
1654943490000|2022-06-11 10:31:30|795.5|787.7|795.49|787.69|795.5|787.7|795.45|787.65|15
1654943500000|2022-06-11 10:31:40|795.47|787.67|795.39|787.59|795.49|787.69|795.38|787.58|12
1654943510000|2022-06-11 10:31:50|795.37|787.57|795.14|787.34|795.41|787.61|795.14|787.34|17
1654943520000|2022-06-11 10:32:00|794.92|787.12|793.31|785.51|794.92|787.12|793.31|785.51|32
1654943530000|2022-06-11 10:32:10|793.32|785.52|792.95|785.15|793.32|785.52|792.9|785.1|16
1654943540000|2022-06-11 10:32:20|792.94|785.14|792.58|784.78|792.96|785.16|792.49|784.69|22
1654943550000|2022-06-11 10:32:30|792.53|784.73|790.72|782.92|792.54|784.74|790.69|782.89|29
1654943560000|2022-06-11 10:32:40|790.73|782.93|792.11|784.31|792.11|784.31|790.65|782.85|29
1654943570000|2022-06-11 10:32:50|792.35|784.55|792.38|784.58|792.8|785|792.28|784.48|31
1654943580000|2022-06-11 10:33:00|792.34|784.54|792.12|784.32|792.37|784.57|792.02|784.22|20
1654943590000|2022-06-11 10:33:10|792.09|784.29|792.21|784.41|792.21|784.41|792.02|784.22|15
1654943600000|2022-06-11 10:33:20|792.09|784.29|792.71|784.91|792.77|784.97|792.09|784.29|16
1654943610000|2022-06-11 10:33:30|792.73|784.93|791.38|783.58|792.9|785.1|791.27|783.47|22
1654943620000|2022-06-11 10:33:40|791.41|783.61|792.35|784.55|792.37|784.57|791.41|783.61|30
1654943630000|2022-06-11 10:33:50|792.17|784.37|792.03|784.23|792.18|784.38|792.01|784.21|21
1654943640000|2022-06-11 10:34:00|791.93|784.13|792.1|784.3|792.22|784.42|791.91|784.11|24
1654943650000|2022-06-11 10:34:10|792.07|784.27|792.82|785.02|792.89|785.09|792.07|784.27|24
1654943660000|2022-06-11 10:34:20|792.86|785.06|793.47|785.67|793.49|785.69|792.78|784.98|23
1654943670000|2022-06-11 10:34:30|793.51|785.71|793.33|785.53|793.79|785.99|793.27|785.47|25
1654943680000|2022-06-11 10:34:40|793.29|785.49|792.93|785.13|793.29|785.49|792.92|785.12|23
1654943690000|2022-06-11 10:34:50|792.94|785.14|793.3|785.5|793.3|785.5|792.94|785.14|16
1654943700000|2022-06-11 10:35:00|793.38|785.58|793.71|785.91|793.71|785.91|793.14|785.34|18
1654943710000|2022-06-11 10:35:10|793.72|785.92|793.28|785.48|793.81|786.01|793.28|785.48|27
1654943720000|2022-06-11 10:35:20|793.25|785.45|793.29|785.49|793.3|785.5|793.23|785.43|12
1654943730000|2022-06-11 10:35:30|793.3|785.5|793.3|785.5|793.3|785.5|793.29|785.49|5
1654943740000|2022-06-11 10:35:40|793.29|785.49|793.31|785.51|793.31|785.51|793.28|785.48|10
1654943750000|2022-06-11 10:35:50|793.32|785.52|793.3|785.5|793.49|785.69|793.27|785.47|20
1654943760000|2022-06-11 10:36:00|793.25|785.45|792.98|785.18|793.32|785.52|792.96|785.16|15
1654943770000|2022-06-11 10:36:10|792.97|785.17|792.86|785.06|793|785.2|792.85|785.05|10
1654943780000|2022-06-11 10:36:20|792.84|785.04|791.43|783.63|793.02|785.22|791.43|783.63|23
1654943790000|2022-06-11 10:36:30|791.58|783.78|791.78|783.98|791.86|784.06|791.56|783.76|21
1654943800000|2022-06-11 10:36:40|791.9|784.1|791.95|784.15|792.05|784.25|791.78|783.98|9
1654943810000|2022-06-11 10:36:50|791.96|784.16|790.59|782.79|792.09|784.29|790.49|782.69|25
1654943820000|2022-06-11 10:37:00|790.66|782.86|790.87|783.07|791.02|783.22|790.42|782.62|14
1654943830000|2022-06-11 10:37:10|791.02|783.22|791.15|783.35|791.15|783.35|790.87|783.07|12
1654943840000|2022-06-11 10:37:20|791.12|783.32|790.91|783.11|791.12|783.32|790.91|783.11|11
1654943850000|2022-06-11 10:37:30|790.92|783.12|791.1|783.3|791.14|783.34|790.83|783.03|20
1654943860000|2022-06-11 10:37:40|791.09|783.29|790.88|783.08|791.11|783.31|790.85|783.05|18
1654943870000|2022-06-11 10:37:50|790.91|783.11|791.12|783.32|791.12|783.32|790.91|783.11|10
1654943880000|2022-06-11 10:38:00|791.1|783.3|791.51|783.71|791.51|783.71|791.09|783.29|18
1654943890000|2022-06-11 10:38:10|791.36|783.56|789.56|781.76|791.73|783.93|789.55|781.75|21
1654943900000|2022-06-11 10:38:20|789.54|781.74|789.63|781.83|789.71|781.91|789.38|781.58|18
1654943910000|2022-06-11 10:38:30|789.64|781.84|789.25|781.45|789.72|781.92|789.17|781.37|17
1654943920000|2022-06-11 10:38:40|789.26|781.46|789.27|781.47|789.28|781.48|789.13|781.33|10
1654943930000|2022-06-11 10:38:50|789.29|781.49|788.43|780.63|789.29|781.49|788.4|780.6|18
1654943940000|2022-06-11 10:39:00|788.42|780.62|788.03|780.23|788.43|780.63|788.03|780.23|20
1654943950000|2022-06-11 10:39:10|788.05|780.25|787.37|779.57|788.14|780.34|787.33|779.53|18
1654943960000|2022-06-11 10:39:20|787.38|779.58|787.6|779.8|787.69|779.89|787.37|779.57|14
1654943970000|2022-06-11 10:39:30|787.44|779.64|787.46|779.66|787.51|779.71|787.35|779.55|10
1654943980000|2022-06-11 10:39:40|787.42|779.62|785.82|778.02|787.42|779.62|785.82|778.02|27
1654943990000|2022-06-11 10:39:50|785.72|777.92|785.22|777.42|785.72|777.92|784.6|776.8|27
1654944000000|2022-06-11 10:40:00|784.77|776.97|785.79|777.99|785.79|777.99|784.64|776.84|30
1654944010000|2022-06-11 10:40:10|785.76|777.96|785.76|777.96|785.86|778.06|785.75|777.95|20
1654944020000|2022-06-11 10:40:20|785.75|777.95|786.08|778.28|786.15|778.35|785.75|777.95|24
1654944030000|2022-06-11 10:40:30|786.05|778.25|785.36|777.56|786.05|778.25|784.14|776.34|22
1654944040000|2022-06-11 10:40:40|785.4|777.6|784.79|776.99|785.53|777.73|784.79|776.99|20
1654944050000|2022-06-11 10:40:50|784.8|777|780.86|773.06|784.8|777|780.73|772.93|34
1654944060000|2022-06-11 10:41:00|781.15|773.35|782.32|774.52|782.38|774.58|781.07|773.27|27
1654944070000|2022-06-11 10:41:10|782.33|774.53|782.14|774.34|782.33|774.53|782.13|774.33|25
1654944080000|2022-06-11 10:41:20|782.18|774.38|780.92|773.12|782.29|774.49|780.92|773.12|33
1654944090000|2022-06-11 10:41:30|780.81|773.01|780.56|772.76|780.81|773.01|780.37|772.57|27
1654944100000|2022-06-11 10:41:40|780.55|772.75|780.83|773.03|780.83|773.03|780.55|772.75|18
1654944110000|2022-06-11 10:41:50|780.81|773.01|782.14|774.34|782.16|774.36|780.81|773.01|20
1654944120000|2022-06-11 10:42:00|782.15|774.35|781.49|773.69|782.15|774.35|781.27|773.47|25
1654944130000|2022-06-11 10:42:10|781.59|773.79|781.56|773.76|781.66|773.86|781.43|773.63|11
1654944140000|2022-06-11 10:42:20|781.78|773.98|781.81|774.01|781.9|774.1|781.78|773.98|11
1654944150000|2022-06-11 10:42:30|781.76|773.96|781.61|773.81|781.87|774.07|781.61|773.81|7
1654944160000|2022-06-11 10:42:40|781.68|773.88|781.76|773.96|781.8|774|781.68|773.88|5
1654944170000|2022-06-11 10:42:50|781.77|773.97|781.44|773.64|781.84|774.04|781.44|773.64|14
1654944180000|2022-06-11 10:43:00|781.42|773.62|781.64|773.84|781.81|774.01|781.42|773.62|17
1654944190000|2022-06-11 10:43:10|781.63|773.83|781|773.2|781.68|773.88|780.73|772.93|17
1654944200000|2022-06-11 10:43:20|781.01|773.21|780.34|772.54|781.09|773.29|780.34|772.54|21
1654944210000|2022-06-11 10:43:30|780.33|772.53|779.88|772.08|780.33|772.53|779.86|772.06|26
1654944220000|2022-06-11 10:43:40|779.89|772.09|779.98|772.18|780.05|772.25|779.89|772.09|26
1654944230000|2022-06-11 10:43:50|779.96|772.16|779.01|771.21|779.96|772.16|778.58|770.78|31
1654944240000|2022-06-11 10:44:00|778.73|770.93|779.2|771.4|779.5|771.7|778.56|770.76|24
1654944250000|2022-06-11 10:44:10|779.12|771.32|779.39|771.59|779.46|771.66|779.03|771.23|24
1654944260000|2022-06-11 10:44:20|779.4|771.6|779.35|771.55|779.53|771.73|779.26|771.46|25
1654944270000|2022-06-11 10:44:30|779.33|771.53|779.71|771.91|779.75|771.95|779.33|771.53|28
1654944280000|2022-06-11 10:44:40|779.74|771.94|781.09|773.29|781.11|773.31|779.74|771.94|32
1654944290000|2022-06-11 10:44:50|781.1|773.3|781.38|773.58|781.42|773.62|781.1|773.3|15
1654944300000|2022-06-11 10:45:00|781.41|773.61|781.06|773.26|781.41|773.61|781.04|773.24|28
1654944310000|2022-06-11 10:45:10|781.03|773.23|781.09|773.29|781.09|773.29|781.03|773.23|12
1654944320000|2022-06-11 10:45:20|781.05|773.25|781.06|773.26|781.06|773.26|780.78|772.98|8
1654944330000|2022-06-11 10:45:30|781.01|773.21|779.16|771.36|781.01|773.21|779.16|771.36|25
1654944340000|2022-06-11 10:45:40|779.18|771.38|778.6|770.8|779.19|771.39|778.56|770.76|19
1654944350000|2022-06-11 10:45:50|778.44|770.64|777|769.2|778.44|770.64|777|769.2|26
1654944360000|2022-06-11 10:46:00|776.77|768.97|776.54|768.74|776.77|768.97|776.22|768.42|31
1654944370000|2022-06-11 10:46:10|776.55|768.75|776.16|768.36|776.55|768.75|776.15|768.35|30
1654944380000|2022-06-11 10:46:20|776.18|768.38|773.89|766.09|776.18|768.38|773.89|766.09|32
1654944390000|2022-06-11 10:46:30|773.83|766.03|775.17|767.37|775.23|767.43|772.82|765.02|36
1654944400000|2022-06-11 10:46:40|775.18|767.38|773.9|766.1|775.22|767.42|773.88|766.08|30
1654944410000|2022-06-11 10:46:50|773.92|766.12|775.72|767.92|775.84|768.04|773.92|766.12|35
1654944420000|2022-06-11 10:47:00|775.82|768.02|775.27|767.47|776.15|768.35|775.24|767.44|30
1654944430000|2022-06-11 10:47:10|775.16|767.36|774.51|766.71|775.32|767.52|774.36|766.56|32
1654944440000|2022-06-11 10:47:20|774.62|766.82|772.98|765.18|774.91|767.11|772.98|765.18|22
1654944450000|2022-06-11 10:47:30|773.09|765.29|773.65|765.85|773.65|765.85|772.97|765.17|26
1654944460000|2022-06-11 10:47:40|773.82|766.02|775.2|767.4|775.2|767.4|773.73|765.93|26
1654944470000|2022-06-11 10:47:50|775.15|767.35|777.09|769.29|777.15|769.35|775.15|767.35|30
1654944480000|2022-06-11 10:48:00|777.12|769.32|777.03|769.23|777.7|769.9|777.03|769.23|25
1654944490000|2022-06-11 10:48:10|777.05|769.25|776.37|768.57|777.14|769.34|776.36|768.56|19
1654944500000|2022-06-11 10:48:20|776.38|768.58|775.94|768.14|776.38|768.58|775.91|768.11|13
1654944510000|2022-06-11 10:48:30|775.91|768.11|775.64|767.84|775.96|768.16|775.3|767.5|26
1654944520000|2022-06-11 10:48:40|775.65|767.85|774.39|766.59|775.65|767.85|774.29|766.49|29
1654944530000|2022-06-11 10:48:50|774.4|766.6|774.29|766.49|774.42|766.62|774.27|766.47|21
1654944540000|2022-06-11 10:49:00|774.25|766.45|774.07|766.27|774.25|766.45|774.07|766.27|21
1654944550000|2022-06-11 10:49:10|774.1|766.3|774.42|766.62|774.42|766.62|774.1|766.3|13
1654944560000|2022-06-11 10:49:20|774.57|766.77|774.27|766.47|774.57|766.77|774.22|766.42|15
1654944570000|2022-06-11 10:49:30|774.24|766.44|772.46|764.66|774.27|766.47|772.46|764.66|23
1654944580000|2022-06-11 10:49:40|772.45|764.65|772.02|764.22|772.45|764.65|772.02|764.22|19
1654944590000|2022-06-11 10:49:50|771.97|764.17|772.39|764.59|772.5|764.7|771.91|764.11|25
1654944600000|2022-06-11 10:50:00|772.25|764.45|771.69|763.89|772.25|764.45|771.68|763.88|17
1654944610000|2022-06-11 10:50:10|771.68|763.88|772.32|764.52|772.33|764.53|771.66|763.86|29
1654944620000|2022-06-11 10:50:20|772.33|764.53|773.81|766.01|773.81|766.01|772.33|764.53|30
1654944630000|2022-06-11 10:50:30|774.04|766.24|774.34|766.54|774.38|766.58|774.04|766.24|19
1654944640000|2022-06-11 10:50:40|774.35|766.55|774.37|766.57|774.5|766.7|774.35|766.55|14
1654944650000|2022-06-11 10:50:50|774.38|766.58|775.18|767.38|775.19|767.39|774.35|766.55|16
1654944660000|2022-06-11 10:51:00|775.27|767.47|774.52|766.72|775.73|767.93|774.51|766.71|26
1654944670000|2022-06-11 10:51:10|774.55|766.75|774.76|766.96|774.76|766.96|774.38|766.58|16
1654944680000|2022-06-11 10:51:20|774.75|766.95|774.82|767.02|774.92|767.12|774.75|766.95|19
1654944690000|2022-06-11 10:51:30|774.84|767.04|774.89|767.09|774.89|767.09|774.82|767.02|13
1654944700000|2022-06-11 10:51:40|774.88|767.08|774.86|767.06|774.91|767.11|774.85|767.05|22
1654944710000|2022-06-11 10:51:50|774.93|767.13|774.75|766.95|774.95|767.15|774.73|766.93|19
1654944720000|2022-06-11 10:52:00|774.73|766.93|775.14|767.34|775.21|767.41|774.73|766.93|18
1654944730000|2022-06-11 10:52:10|775.11|767.31|774.3|766.5|775.11|767.31|774.28|766.48|18
1654944740000|2022-06-11 10:52:20|774.28|766.48|773.67|765.87|774.32|766.52|773.62|765.82|17
1654944750000|2022-06-11 10:52:30|773.68|765.88|773.75|765.95|773.78|765.98|773.37|765.57|20
1654944760000|2022-06-11 10:52:40|773.71|765.91|773.56|765.76|773.71|765.91|773.22|765.42|18
1654944770000|2022-06-11 10:52:50|773.55|765.75|773.4|765.6|773.57|765.77|773.39|765.59|15
1654944780000|2022-06-11 10:53:00|773.52|765.72|773.4|765.6|773.52|765.72|773.39|765.59|9
1654944790000|2022-06-11 10:53:10|773.43|765.63|772.46|764.66|773.64|765.84|772.46|764.66|29
1654944800000|2022-06-11 10:53:20|772.48|764.68|772.07|764.27|772.48|764.68|771.72|763.92|18
1654944810000|2022-06-11 10:53:30|772.29|764.49|771.98|764.18|772.46|764.66|771.85|764.05|24
1654944820000|2022-06-11 10:53:40|772.03|764.23|772.11|764.31|772.11|764.31|772.03|764.23|2
1654944830000|2022-06-11 10:53:50|772.1|764.3|771.64|763.84|772.1|764.3|771.64|763.84|12
1654944840000|2022-06-11 10:54:00|771.63|763.83|770.81|763.01|771.67|763.87|770.36|762.56|25
1654944850000|2022-06-11 10:54:10|770.62|762.82|769.2|761.4|770.8|763|769.16|761.36|22
1654944860000|2022-06-11 10:54:20|769.19|761.39|768.26|760.46|769.19|761.39|768.23|760.43|28
1654944870000|2022-06-11 10:54:30|768.19|760.39|768.2|760.4|768.5|760.7|767.96|760.16|20
1654944880000|2022-06-11 10:54:40|768.16|760.36|769.91|762.11|769.91|762.11|768.15|760.35|27
1654944890000|2022-06-11 10:54:50|769.83|762.03|768.63|760.83|769.83|762.03|768.63|760.83|31
1654944900000|2022-06-11 10:55:00|768.62|760.82|769.35|761.55|769.37|761.57|768.48|760.68|26
1654944910000|2022-06-11 10:55:10|769.37|761.57|769.22|761.42|769.88|762.08|769.18|761.38|27
1654944920000|2022-06-11 10:55:20|769.28|761.48|768.75|760.95|769.35|761.55|768.66|760.86|23
1654944930000|2022-06-11 10:55:30|768.74|760.94|768.72|760.92|768.89|761.09|768.66|760.86|18
1654944940000|2022-06-11 10:55:40|768.69|760.89|768.59|760.79|768.76|760.96|768.59|760.79|17
1654944950000|2022-06-11 10:55:50|768.62|760.82|768.66|760.86|768.83|761.03|768.52|760.72|27
1654944960000|2022-06-11 10:56:00|768.64|760.84|768.48|760.68|768.73|760.93|768.46|760.66|9
1654944970000|2022-06-11 10:56:10|768.47|760.67|768.44|760.64|768.53|760.73|768.4|760.6|10
1654944980000|2022-06-11 10:56:20|768.45|760.65|768.36|760.56|768.45|760.65|768.34|760.54|8
1654944990000|2022-06-11 10:56:30|768.37|760.57|766.71|758.91|768.37|760.57|766.64|758.84|23
1654945000000|2022-06-11 10:56:40|766.84|759.04|766.58|758.78|766.99|759.19|766.58|758.78|22
1654945010000|2022-06-11 10:56:50|766.59|758.79|767.68|759.88|768.05|760.25|766.57|758.77|26
1654945020000|2022-06-11 10:57:00|767.67|759.87|768.66|760.86|769.12|761.32|767.67|759.87|29
1654945030000|2022-06-11 10:57:10|768.73|760.93|768.41|760.61|768.75|760.95|767.96|760.16|30
1654945040000|2022-06-11 10:57:20|768.23|760.43|768.59|760.79|768.75|760.95|768.2|760.4|27
1654945050000|2022-06-11 10:57:30|768.57|760.77|768.04|760.24|768.57|760.77|768.01|760.21|24
1654945060000|2022-06-11 10:57:40|768.03|760.23|767.05|759.25|768.03|760.23|767.05|759.25|28
1654945070000|2022-06-11 10:57:50|767.03|759.23|767.26|759.46|767.3|759.5|767.01|759.21|16
1654945080000|2022-06-11 10:58:00|767.27|759.47|767.38|759.58|767.38|759.58|767.25|759.45|20
1654945090000|2022-06-11 10:58:10|767.39|759.59|767.4|759.6|767.56|759.76|767.34|759.54|26
1654945100000|2022-06-11 10:58:20|767.3|759.5|767.26|759.46|767.3|759.5|766.91|759.11|25
1654945110000|2022-06-11 10:58:30|767.25|759.45|766.54|758.74|767.25|759.45|766.46|758.66|21
1654945120000|2022-06-11 10:58:40|766.49|758.69|766.49|758.69|766.7|758.9|766.49|758.69|18
1654945130000|2022-06-11 10:58:50|766.54|758.74|766.51|758.71|766.63|758.83|766.49|758.69|22
1654945140000|2022-06-11 10:59:00|766.54|758.74|766.86|759.06|767.47|759.67|766.54|758.74|36
1654945150000|2022-06-11 10:59:10|766.87|759.07|766.86|759.06|767.04|759.24|766.61|758.81|25
1654945160000|2022-06-11 10:59:20|766.84|759.04|767.38|759.58|767.4|759.6|766.69|758.89|21
1654945170000|2022-06-11 10:59:30|767.39|759.59|767.38|759.58|767.46|759.66|767.36|759.56|22
1654945180000|2022-06-11 10:59:40|767.36|759.56|768.35|760.55|768.35|760.55|767.36|759.56|20
1654945190000|2022-06-11 10:59:50|768.36|760.56|768.24|760.44|768.42|760.62|768.05|760.25|22
1654945200000|2022-06-11 11:00:00|768.25|760.45|767.41|759.61|768.35|760.55|767.41|759.61|25
1654945210000|2022-06-11 11:00:10|767.28|759.48|767.79|759.99|767.94|760.14|766.93|759.13|34
1654945220000|2022-06-11 11:00:20|767.8|760|768.18|760.38|768.39|760.59|767.8|760|23
1654945230000|2022-06-11 11:00:30|768.15|760.35|767.74|759.94|768.2|760.4|767.73|759.93|22
1654945240000|2022-06-11 11:00:40|767.73|759.93|767.15|759.35|767.74|759.94|767.12|759.32|23
1654945250000|2022-06-11 11:00:50|767.11|759.31|767.4|759.6|767.4|759.6|767.09|759.29|17
1654945260000|2022-06-11 11:01:00|767.24|759.44|766.31|758.51|767.25|759.45|766.3|758.5|21
1654945270000|2022-06-11 11:01:10|766.3|758.5|766.04|758.24|766.53|758.73|766|758.2|22
1654945280000|2022-06-11 11:01:20|766.02|758.22|766.4|758.6|766.42|758.62|766.02|758.22|13
1654945290000|2022-06-11 11:01:30|766.38|758.58|765.96|758.16|766.39|758.59|765.96|758.16|20
1654945300000|2022-06-11 11:01:40|765.91|758.11|765.31|757.51|766.11|758.31|765.31|757.51|22
1654945310000|2022-06-11 11:01:50|765.32|757.52|763.57|755.77|765.32|757.52|763.57|755.77|26
1654945320000|2022-06-11 11:02:00|763.51|755.71|762.32|754.52|763.51|755.71|762.32|754.52|29
1654945330000|2022-06-11 11:02:10|762.14|754.34|760.32|752.52|762.14|754.34|760.18|752.38|32
1654945340000|2022-06-11 11:02:20|760.35|752.55|758.47|750.67|760.36|752.56|758.4|750.6|34
1654945350000|2022-06-11 11:02:30|758.5|750.7|762.48|754.68|762.49|754.69|758.49|750.69|35
1654945360000|2022-06-11 11:02:40|762.6|754.8|766.85|759.05|767.09|759.29|762.6|754.8|38
1654945370000|2022-06-11 11:02:50|766.81|759.01|762.65|754.85|766.81|759.01|762.26|754.46|34
1654945380000|2022-06-11 11:03:00|762.54|754.74|765.54|757.74|765.62|757.82|762.19|754.39|34
1654945390000|2022-06-11 11:03:10|765.48|757.68|766.53|758.73|767.59|759.79|765.48|757.68|35
1654945400000|2022-06-11 11:03:20|766.61|758.81|765.89|758.09|766.81|759.01|765.28|757.48|34
1654945410000|2022-06-11 11:03:30|765.9|758.1|766.84|759.04|767.13|759.33|765.74|757.94|35
1654945420000|2022-06-11 11:03:40|766.89|759.09|765.14|757.34|766.89|759.09|765.14|757.34|31
1654945430000|2022-06-11 11:03:50|765.13|757.33|766.69|758.89|766.86|759.06|764.9|757.1|37
1654945440000|2022-06-11 11:04:00|766.52|758.72|766.34|758.54|766.71|758.91|766.07|758.27|37
1654945450000|2022-06-11 11:04:10|766.33|758.53|766.95|759.15|767.28|759.48|766.29|758.49|33
1654945460000|2022-06-11 11:04:20|766.96|759.16|767.53|759.73|767.53|759.73|766.29|758.49|33
1654945470000|2022-06-11 11:04:30|767.72|759.92|769.62|761.82|769.72|761.92|767.72|759.92|32
1654945480000|2022-06-11 11:04:40|769.59|761.79|768.43|760.63|769.59|761.79|768.43|760.63|33
1654945490000|2022-06-11 11:04:50|768.46|760.66|768.45|760.65|768.51|760.71|768.37|760.57|22
1654945500000|2022-06-11 11:05:00|768.44|760.64|768.89|761.09|769.67|761.87|768.44|760.64|32
1654945510000|2022-06-11 11:05:10|768.9|761.1|768.96|761.16|769.35|761.55|768.9|761.1|28
1654945520000|2022-06-11 11:05:20|768.95|761.15|770.18|762.38|770.49|762.69|768.95|761.15|30
1654945530000|2022-06-11 11:05:30|770.15|762.35|769.68|761.88|770.36|762.56|769.36|761.56|26
1654945540000|2022-06-11 11:05:40|769.58|761.78|769.42|761.62|769.58|761.78|769.3|761.5|17
1654945550000|2022-06-11 11:05:50|769.43|761.63|768.01|760.21|769.43|761.63|767.38|759.58|32
1654945560000|2022-06-11 11:06:00|768|760.2|768.98|761.18|769.02|761.22|768|760.2|30
1654945570000|2022-06-11 11:06:10|768.99|761.19|768.35|760.55|769.02|761.22|768.35|760.55|27
1654945580000|2022-06-11 11:06:20|768.33|760.53|768.08|760.28|768.33|760.53|767.6|759.8|30
1654945590000|2022-06-11 11:06:30|768.12|760.32|767.72|759.92|768.23|760.43|767.68|759.88|24
1654945600000|2022-06-11 11:06:40|767.71|759.91|767.43|759.63|767.76|759.96|767.43|759.63|21
1654945610000|2022-06-11 11:06:50|767.4|759.6|768|760.2|768.08|760.28|766.52|758.72|27
1654945620000|2022-06-11 11:07:00|768.3|760.5|769|761.2|769.21|761.41|768.08|760.28|29
1654945630000|2022-06-11 11:07:10|768.82|761.02|768.21|760.41|768.95|761.15|768.2|760.4|29
1654945640000|2022-06-11 11:07:20|768.22|760.42|768.43|760.63|768.93|761.13|767.76|759.96|30
1654945650000|2022-06-11 11:07:30|768.39|760.59|767.48|759.68|768.4|760.6|767.46|759.66|25
1654945660000|2022-06-11 11:07:40|767.65|759.85|767.96|760.16|767.96|760.16|767.46|759.66|32
1654945670000|2022-06-11 11:07:50|768.02|760.22|768.17|760.37|768.46|760.66|768.02|760.22|22
1654945680000|2022-06-11 11:08:00|768.13|760.33|768.17|760.37|768.23|760.43|768.03|760.23|22
1654945690000|2022-06-11 11:08:10|768.05|760.25|768.17|760.37|768.21|760.41|768.01|760.21|19
1654945700000|2022-06-11 11:08:20|768.18|760.38|768.16|760.36|768.21|760.41|768.02|760.22|20
1654945710000|2022-06-11 11:08:30|768.18|760.38|768.51|760.71|768.57|760.77|768.15|760.35|24
1654945720000|2022-06-11 11:08:40|768.48|760.68|768.76|760.96|768.79|760.99|768.43|760.63|18
1654945730000|2022-06-11 11:08:50|768.6|760.8|768.29|760.49|768.68|760.88|768.29|760.49|22
1654945740000|2022-06-11 11:09:00|768.3|760.5|768.29|760.49|768.3|760.5|768.27|760.47|12
1654945750000|2022-06-11 11:09:10|768.1|760.3|768.06|760.26|768.13|760.33|767.93|760.13|10
1654945760000|2022-06-11 11:09:20|768.08|760.28|768.06|760.26|768.08|760.28|767.86|760.06|18
1654945770000|2022-06-11 11:09:30|768.08|760.28|767.65|759.85|768.09|760.29|767.63|759.83|19
1654945780000|2022-06-11 11:09:40|767.6|759.8|767.67|759.87|767.67|759.87|767.4|759.6|17
1654945790000|2022-06-11 11:09:50|767.71|759.91|768.35|760.55|768.38|760.58|767.71|759.91|16
1654945800000|2022-06-11 11:10:00|768.33|760.53|769.25|761.45|769.46|761.66|768.19|760.39|26
1654945810000|2022-06-11 11:10:10|769.24|761.44|769.02|761.22|769.24|761.44|768.38|760.58|18
1654945820000|2022-06-11 11:10:20|769|761.2|769.45|761.65|769.54|761.74|769|761.2|14
1654945830000|2022-06-11 11:10:30|769.44|761.64|770.1|762.3|770.26|762.46|769.28|761.48|19
1654945840000|2022-06-11 11:10:40|770.07|762.27|768.93|761.13|770.29|762.49|768.47|760.67|20
1654945850000|2022-06-11 11:10:50|768.94|761.14|769.43|761.63|769.43|761.63|768.94|761.14|16
1654945860000|2022-06-11 11:11:00|769.42|761.62|770.44|762.64|770.56|762.76|769.42|761.62|26
1654945870000|2022-06-11 11:11:10|770.42|762.62|771.4|763.6|771.9|764.1|770.36|762.56|35
1654945880000|2022-06-11 11:11:20|771.25|763.45|770.12|762.32|771.25|763.45|770.07|762.27|27
1654945890000|2022-06-11 11:11:30|770.14|762.34|770.4|762.6|770.99|763.19|770.14|762.34|24
1654945900000|2022-06-11 11:11:40|770.39|762.59|770.53|762.73|770.58|762.78|770.33|762.53|11
1654945910000|2022-06-11 11:11:50|770.54|762.74|770.55|762.75|770.62|762.82|770.31|762.51|27
1654945920000|2022-06-11 11:12:00|770.61|762.81|770.44|762.64|770.84|763.04|770.41|762.61|25
1654945930000|2022-06-11 11:12:10|770.43|762.63|770.53|762.73|770.81|763.01|770.42|762.62|20
1654945940000|2022-06-11 11:12:20|770.43|762.63|770.42|762.62|770.43|762.63|770.4|762.6|18
1654945950000|2022-06-11 11:12:30|770.41|762.61|770.42|762.62|770.44|762.64|770.39|762.59|10
1654945960000|2022-06-11 11:12:40|770.43|762.63|770.2|762.4|770.44|762.64|770.18|762.38|11
1654945970000|2022-06-11 11:12:50|770.22|762.42|769.42|761.62|770.28|762.48|769.42|761.62|21
1654945980000|2022-06-11 11:13:00|769.37|761.57|769.63|761.83|769.64|761.84|768.36|760.56|31
1654945990000|2022-06-11 11:13:10|769.78|761.98|769.28|761.48|769.79|761.99|769.28|761.48|15
1654946000000|2022-06-11 11:13:20|769.27|761.47|768.7|760.9|769.27|761.47|768.7|760.9|9
1654946010000|2022-06-11 11:13:30|768.73|760.93|767.3|759.5|768.73|760.93|767.29|759.49|18
1654946020000|2022-06-11 11:13:40|767.28|759.48|767.94|760.14|767.94|760.14|767.27|759.47|28
1654946030000|2022-06-11 11:13:50|768|760.2|768.68|760.88|768.74|760.94|768|760.2|18
1654946040000|2022-06-11 11:14:00|768.7|760.9|768.09|760.29|768.88|761.08|768.09|760.29|28
1654946050000|2022-06-11 11:14:10|768.07|760.27|768.3|760.5|768.32|760.52|767.36|759.56|30
1654946060000|2022-06-11 11:14:20|768.31|760.51|768.15|760.35|768.31|760.51|768.06|760.26|15
1654946070000|2022-06-11 11:14:30|768.14|760.34|767.92|760.12|768.15|760.35|767.92|760.12|11
1654946080000|2022-06-11 11:14:40|767.95|760.15|767.97|760.17|767.97|760.17|767.93|760.13|19
1654946090000|2022-06-11 11:14:50|767.95|760.15|767.82|760.02|767.98|760.18|767.82|760.02|9
1654946100000|2022-06-11 11:15:00|767.78|759.98|766.73|758.93|767.78|759.98|766.7|758.9|23
1654946110000|2022-06-11 11:15:10|766.76|758.96|766.98|759.18|767|759.2|766.54|758.74|22
1654946120000|2022-06-11 11:15:20|767|759.2|767.71|759.91|767.75|759.95|766.94|759.14|23
1654946130000|2022-06-11 11:15:30|767.72|759.92|767.57|759.77|767.79|759.99|767.57|759.77|19
1654946140000|2022-06-11 11:15:40|767.54|759.74|767.17|759.37|767.6|759.8|767.17|759.37|14
1654946150000|2022-06-11 11:15:50|767.16|759.36|766.42|758.62|767.25|759.45|766.42|758.62|27
1654946160000|2022-06-11 11:16:00|766.39|758.59|766.3|758.5|766.39|758.59|765.52|757.72|29
1654946170000|2022-06-11 11:16:10|766.28|758.48|765.18|757.38|766.28|758.48|765.13|757.33|22
1654946180000|2022-06-11 11:16:20|765.19|757.39|764.31|756.51|765.19|757.39|764.23|756.43|32
1654946190000|2022-06-11 11:16:30|764.3|756.5|763.22|755.42|764.31|756.51|763.22|755.42|23
1654946200000|2022-06-11 11:16:40|762.65|754.85|761.96|754.16|762.65|754.85|761.92|754.12|28
1654946210000|2022-06-11 11:16:50|761.94|754.14|761.77|753.97|762.39|754.59|761.77|753.97|29
1654946220000|2022-06-11 11:17:00|761.76|753.96|761.24|753.44|761.92|754.12|761.23|753.43|31
1654946230000|2022-06-11 11:17:10|761.23|753.43|762.86|755.06|762.86|755.06|761.07|753.27|33
1654946240000|2022-06-11 11:17:20|762.87|755.07|762.44|754.64|763.67|755.87|762.44|754.64|30
1654946250000|2022-06-11 11:17:30|762.43|754.63|762.41|754.61|762.63|754.83|762.28|754.48|21
1654946260000|2022-06-11 11:17:40|762.47|754.67|762.59|754.79|762.61|754.81|762.29|754.49|19
1654946270000|2022-06-11 11:17:50|762.57|754.77|763.81|756.01|763.81|756.01|762.57|754.77|25
1654946280000|2022-06-11 11:18:00|763.8|756|763.27|755.47|763.83|756.03|763.22|755.42|25
1654946290000|2022-06-11 11:18:10|763.12|755.32|763.21|755.41|763.32|755.52|763.12|755.32|16
1654946300000|2022-06-11 11:18:20|763.26|755.46|763.44|755.64|763.46|755.66|763.26|755.46|11
1654946310000|2022-06-11 11:18:30|763.47|755.67|764.1|756.3|764.49|756.69|763.47|755.67|23
1654946320000|2022-06-11 11:18:40|764.18|756.38|764.41|756.61|764.41|756.61|764.16|756.36|23
1654946330000|2022-06-11 11:18:50|764.34|756.54|765.18|757.38|765.18|757.38|764.33|756.53|21
1654946340000|2022-06-11 11:19:00|765.19|757.39|764.87|757.07|765.19|757.39|764.85|757.05|20
1654946350000|2022-06-11 11:19:10|764.88|757.08|764.64|756.84|764.89|757.09|764.61|756.81|14
1654946360000|2022-06-11 11:19:20|764.6|756.8|763.84|756.04|764.63|756.83|763.79|755.99|20
1654946370000|2022-06-11 11:19:30|763.64|755.84|763.6|755.8|763.7|755.9|763.59|755.79|15
1654946380000|2022-06-11 11:19:40|763.59|755.79|764.33|756.53|764.52|756.72|763.57|755.77|27
1654946390000|2022-06-11 11:19:50|764.32|756.52|763.75|755.95|764.32|756.52|763.5|755.7|24
1654946400000|2022-06-11 11:20:00|763.71|755.91|763.47|755.67|763.74|755.94|763.35|755.55|26
1654946410000|2022-06-11 11:20:10|763.5|755.7|763.23|755.43|763.78|755.98|763.23|755.43|18
1654946420000|2022-06-11 11:20:20|763.21|755.41|763.6|755.8|763.81|756.01|762.79|754.99|33
1654946430000|2022-06-11 11:20:30|763.58|755.78|764.27|756.47|764.42|756.62|763.58|755.78|25
1654946440000|2022-06-11 11:20:40|764.48|756.68|764.53|756.73|764.58|756.78|764.48|756.68|16
1654946450000|2022-06-11 11:20:50|764.47|756.67|764.36|756.56|764.48|756.68|764.32|756.52|7
1654946460000|2022-06-11 11:21:00|764.35|756.55|764.02|756.22|764.37|756.57|763.92|756.12|19
1654946470000|2022-06-11 11:21:10|764.01|756.21|763.32|755.52|764.05|756.25|763.32|755.52|23
1654946480000|2022-06-11 11:21:20|763.31|755.51|761.94|754.14|763.31|755.51|761.94|754.14|20
1654946490000|2022-06-11 11:21:30|761.98|754.18|761.29|753.49|761.98|754.18|761.22|753.42|20
1654946500000|2022-06-11 11:21:40|761.19|753.39|760.66|752.86|761.19|753.39|760.29|752.49|27
1654946510000|2022-06-11 11:21:50|760.71|752.91|760.65|752.85|760.88|753.08|760.34|752.54|25
1654946520000|2022-06-11 11:22:00|760.66|752.86|759.38|751.58|760.73|752.93|759.38|751.58|33
1654946530000|2022-06-11 11:22:10|759.2|751.4|758.63|750.83|759.32|751.52|758.08|750.28|35
1654946540000|2022-06-11 11:22:20|758.62|750.82|757.8|750|758.62|750.82|757.8|750|25
1654946550000|2022-06-11 11:22:30|757.79|749.99|756.51|748.71|757.79|749.99|756.48|748.68|31
1654946560000|2022-06-11 11:22:40|756.48|748.68|755.11|747.31|756.48|748.68|754.99|747.19|33
1654946570000|2022-06-11 11:22:50|755.09|747.29|755.82|748.02|755.82|748.02|754.88|747.08|33
1654946580000|2022-06-11 11:23:00|755.7|747.9|757.12|749.32|757.12|749.32|755.69|747.89|28
1654946590000|2022-06-11 11:23:10|757.13|749.33|756.78|748.98|758.33|750.53|756.78|748.98|30
1654946600000|2022-06-11 11:23:20|756.69|748.89|757.32|749.52|757.32|749.52|755.45|747.65|34
1654946610000|2022-06-11 11:23:30|757.31|749.51|756.02|748.22|757.55|749.75|756.02|748.22|27
1654946620000|2022-06-11 11:23:40|756|748.2|756.72|748.92|756.72|748.92|755.6|747.8|32
1654946630000|2022-06-11 11:23:50|756.73|748.93|756.33|748.53|757.63|749.83|756.33|748.53|37
1654946640000|2022-06-11 11:24:00|756.25|748.45|756.31|748.51|757.45|749.65|756.23|748.43|33
1654946650000|2022-06-11 11:24:10|756.3|748.5|756.75|748.95|756.78|748.98|756.29|748.49|30
1654946660000|2022-06-11 11:24:20|756.76|748.96|756.41|748.61|756.76|748.96|756.33|748.53|28
1654946670000|2022-06-11 11:24:30|756.42|748.62|755.38|747.58|756.42|748.62|755.29|747.49|20
1654946680000|2022-06-11 11:24:40|755.35|747.55|754.42|746.62|755.36|747.56|754.36|746.56|22
1654946690000|2022-06-11 11:24:50|754.48|746.68|753.72|745.92|754.59|746.79|753.72|745.92|26
1654946700000|2022-06-11 11:25:00|753.71|745.91|754.2|746.4|754.41|746.61|753.59|745.79|31
1654946710000|2022-06-11 11:25:10|754.19|746.39|753.06|745.26|754.36|746.56|753|745.2|31
1654946720000|2022-06-11 11:25:20|753.03|745.23|752.7|744.9|753.03|745.23|752.43|744.63|31
1654946730000|2022-06-11 11:25:30|752.66|744.86|755.13|747.33|755.18|747.38|752.65|744.85|32
1654946740000|2022-06-11 11:25:40|755.19|747.39|755.4|747.6|755.4|747.6|754.87|747.07|31
1654946750000|2022-06-11 11:25:50|755.43|747.63|756.76|748.96|756.91|749.11|755.43|747.63|34
1654946760000|2022-06-11 11:26:00|756.81|749.01|757.45|749.65|757.65|749.85|756.67|748.87|28
1654946770000|2022-06-11 11:26:10|757.44|749.64|757.38|749.58|757.46|749.66|757.37|749.57|31
1654946780000|2022-06-11 11:26:20|757.37|749.57|758.21|750.41|758.26|750.46|757.37|749.57|31
1654946790000|2022-06-11 11:26:30|758.23|750.43|757.42|749.62|758.24|750.44|757.17|749.37|28
1654946800000|2022-06-11 11:26:40|757.41|749.61|756|748.2|757.96|750.16|756|748.2|33
1654946810000|2022-06-11 11:26:50|755.99|748.19|756.21|748.41|756.21|748.41|755.18|747.38|32
1654946820000|2022-06-11 11:27:00|756.25|748.45|756.71|748.91|757.09|749.29|756.25|748.45|31
1654946830000|2022-06-11 11:27:10|756.7|748.9|756.48|748.68|756.7|748.9|756.37|748.57|30
1654946840000|2022-06-11 11:27:20|756.49|748.69|756.45|748.65|756.8|749|756.45|748.65|28
1654946850000|2022-06-11 11:27:30|756.51|748.71|756.15|748.35|756.64|748.84|755.93|748.13|31
1654946860000|2022-06-11 11:27:40|756.13|748.33|756.07|748.27|756.18|748.38|755.86|748.06|13
1654946870000|2022-06-11 11:27:50|756.08|748.28|756.39|748.59|756.53|748.73|756.08|748.28|24
1654946880000|2022-06-11 11:28:00|756.38|748.58|756.27|748.47|756.6|748.8|755.86|748.06|21
1654946890000|2022-06-11 11:28:10|756.23|748.43|756.07|748.27|756.26|748.46|756.05|748.25|18
1654946900000|2022-06-11 11:28:20|756.08|748.28|756.18|748.38|756.18|748.38|755.96|748.16|11
1654946910000|2022-06-11 11:28:30|756.2|748.4|755.65|747.85|756.42|748.62|755.43|747.63|29
1654946920000|2022-06-11 11:28:40|755.64|747.84|755.15|747.35|755.65|747.85|755.15|747.35|17
1654946930000|2022-06-11 11:28:50|755.02|747.22|754.44|746.64|755.02|747.22|754.44|746.64|19
1654946940000|2022-06-11 11:29:00|754.26|746.46|754.52|746.72|754.54|746.74|754.03|746.23|19
1654946950000|2022-06-11 11:29:10|754.48|746.68|754.28|746.48|754.59|746.79|754.28|746.48|22
1654946960000|2022-06-11 11:29:20|754.29|746.49|754.54|746.74|754.58|746.78|754.27|746.47|24
1654946970000|2022-06-11 11:29:30|754.53|746.73|754.48|746.68|754.58|746.78|754.44|746.64|18
1654946980000|2022-06-11 11:29:40|754.45|746.65|753.49|745.69|754.45|746.65|753.49|745.69|26
1654946990000|2022-06-11 11:29:50|753.48|745.68|752.87|745.07|753.49|745.69|752.74|744.94|28
1654947000000|2022-06-11 11:30:00|752.89|745.09|753.28|745.48|753.7|745.9|752.87|745.07|31
1654947010000|2022-06-11 11:30:10|753.3|745.5|753.02|745.22|753.53|745.73|752.97|745.17|30
1654947020000|2022-06-11 11:30:20|753.13|745.33|753.3|745.5|753.53|745.73|753.13|745.33|29
1654947030000|2022-06-11 11:30:30|753.28|745.48|753.38|745.58|753.45|745.65|753.21|745.41|29
1654947040000|2022-06-11 11:30:40|753.39|745.59|754.48|746.68|754.48|746.68|753.35|745.55|21
1654947050000|2022-06-11 11:30:50|754.44|746.64|755.48|747.68|755.49|747.69|754.44|746.64|24
1654947060000|2022-06-11 11:31:00|755.49|747.69|755.57|747.77|755.69|747.89|755.44|747.64|19
1654947070000|2022-06-11 11:31:10|755.51|747.71|756.14|748.34|756.36|748.56|755.49|747.69|27
1654947080000|2022-06-11 11:31:20|756.15|748.35|755.9|748.1|756.16|748.36|755.41|747.61|27
1654947090000|2022-06-11 11:31:30|755.97|748.17|756.44|748.64|756.6|748.8|755.8|748|22
1654947100000|2022-06-11 11:31:40|756.43|748.63|756.48|748.68|756.69|748.89|756.27|748.47|21
1654947110000|2022-06-11 11:31:50|756.49|748.69|755.91|748.11|756.55|748.75|755.91|748.11|22
1654947120000|2022-06-11 11:32:00|755.87|748.07|756.4|748.6|756.58|748.78|755.84|748.04|25
1654947130000|2022-06-11 11:32:10|756.39|748.59|755.89|748.09|756.39|748.59|755.82|748.02|18
1654947140000|2022-06-11 11:32:20|755.9|748.1|756.47|748.67|756.48|748.68|755.68|747.88|24
1654947150000|2022-06-11 11:32:30|756.45|748.65|758.17|750.37|758.18|750.38|756.4|748.6|29
1654947160000|2022-06-11 11:32:40|758.18|750.38|759.23|751.43|759.26|751.46|758.02|750.22|30
1654947170000|2022-06-11 11:32:50|759.25|751.45|759.85|752.05|760.07|752.27|759.21|751.41|23
1654947180000|2022-06-11 11:33:00|760.06|752.26|760.18|752.38|760.18|752.38|759.6|751.8|20
1654947190000|2022-06-11 11:33:10|760.14|752.34|761.2|753.4|761.36|753.56|760.14|752.34|21
1654947200000|2022-06-11 11:33:20|761.18|753.38|761.27|753.47|761.46|753.66|761.16|753.36|26
1654947210000|2022-06-11 11:33:30|761.29|753.49|760.91|753.11|761.29|753.49|760.46|752.66|29
1654947220000|2022-06-11 11:33:40|760.9|753.1|760.87|753.07|760.97|753.17|760.79|752.99|15
1654947230000|2022-06-11 11:33:50|760.84|753.04|761.22|753.42|761.39|753.59|760.84|753.04|27
1654947240000|2022-06-11 11:34:00|761.2|753.4|759.41|751.61|761.2|753.4|759.36|751.56|26
1654947250000|2022-06-11 11:34:10|759.33|751.53|758.51|750.71|759.4|751.6|758.47|750.67|17
1654947260000|2022-06-11 11:34:20|758.47|750.67|758.58|750.78|758.65|750.85|758.34|750.54|23
1654947270000|2022-06-11 11:34:30|758.56|750.76|758.99|751.19|758.99|751.19|758.56|750.76|19
1654947280000|2022-06-11 11:34:40|758.91|751.11|759.35|751.55|759.58|751.78|758.91|751.11|19
1654947290000|2022-06-11 11:34:50|759.37|751.57|758.88|751.08|759.46|751.66|758.88|751.08|19
1654947300000|2022-06-11 11:35:00|758.87|751.07|759.28|751.48|759.29|751.49|758.5|750.7|17
1654947310000|2022-06-11 11:35:10|759.15|751.35|758.8|751|759.15|751.35|758.77|750.97|11
1654947320000|2022-06-11 11:35:20|758.72|750.92|758.37|750.57|758.84|751.04|758.26|750.46|21
1654947330000|2022-06-11 11:35:30|758.38|750.58|757.44|749.64|758.39|750.59|757.43|749.63|24
1654947340000|2022-06-11 11:35:40|757.45|749.65|757.27|749.47|757.46|749.66|757.24|749.44|16
1654947350000|2022-06-11 11:35:50|757.33|749.53|758.26|750.46|758.39|750.59|757.33|749.53|23
1654947360000|2022-06-11 11:36:00|758.22|750.42|758.03|750.23|758.22|750.42|757.97|750.17|14
1654947370000|2022-06-11 11:36:10|757.99|750.19|758.31|750.51|758.35|750.55|757.96|750.16|16
1654947380000|2022-06-11 11:36:20|758.32|750.52|758.04|750.24|758.35|750.55|758.01|750.21|22
1654947390000|2022-06-11 11:36:30|758.11|750.31|758.61|750.81|758.61|750.81|758.07|750.27|21
1654947400000|2022-06-11 11:36:40|758.94|751.14|758.78|750.98|759.09|751.29|758.78|750.98|19
1654947410000|2022-06-11 11:36:50|758.79|750.99|758.23|750.43|758.79|750.99|758.23|750.43|12
1654947420000|2022-06-11 11:37:00|758.28|750.48|758|750.2|758.32|750.52|758|750.2|13
1654947430000|2022-06-11 11:37:10|758.06|750.26|757.22|749.42|758.06|750.26|757.17|749.37|25
1654947440000|2022-06-11 11:37:20|757.17|749.37|757.21|749.41|757.22|749.42|757.14|749.34|20
1654947450000|2022-06-11 11:37:30|757.23|749.43|756.06|748.26|757.23|749.43|756.06|748.26|26
1654947460000|2022-06-11 11:37:40|756.07|748.27|756.31|748.51|756.57|748.77|756.05|748.25|19
1654947470000|2022-06-11 11:37:50|756.28|748.48|754.15|746.35|756.32|748.52|754.15|746.35|30
1654947480000|2022-06-11 11:38:00|754.18|746.38|756.04|748.24|756.15|748.35|753.77|745.97|33
1654947490000|2022-06-11 11:38:10|756.03|748.23|756.98|749.18|756.98|749.18|755.29|747.49|31
1654947500000|2022-06-11 11:38:20|757.09|749.29|756.39|748.59|757.61|749.81|755.51|747.71|35
1654947510000|2022-06-11 11:38:30|756.73|748.93|756.42|748.62|756.77|748.97|756.01|748.21|25
1654947520000|2022-06-11 11:38:40|756.39|748.59|755.84|748.04|756.71|748.91|755.84|748.04|31
1654947530000|2022-06-11 11:38:50|755.69|747.89|753.97|746.17|755.69|747.89|753.67|745.87|32
1654947540000|2022-06-11 11:39:00|754.02|746.22|755.5|747.7|755.5|747.7|753.97|746.17|30
1654947550000|2022-06-11 11:39:10|755.51|747.71|755.25|747.45|755.85|748.05|755.17|747.37|24
1654947560000|2022-06-11 11:39:20|755.26|747.46|754.35|746.55|755.28|747.48|754.35|746.55|29
1654947570000|2022-06-11 11:39:30|754.33|746.53|752.62|744.82|754.33|746.53|752.62|744.82|29
1654947580000|2022-06-11 11:39:40|752.63|744.83|752.99|745.19|752.99|745.19|752.16|744.36|31
1654947590000|2022-06-11 11:39:50|752.85|745.05|756.43|748.63|756.43|748.63|752.25|744.45|34
1654947600000|2022-06-11 11:40:00|756.49|748.69|757.98|750.18|758.02|750.22|756.13|748.33|36
1654947610000|2022-06-11 11:40:10|757.9|750.1|758.24|750.44|758.34|750.54|756.87|749.07|34
1654947620000|2022-06-11 11:40:20|758.08|750.28|758.27|750.47|758.53|750.73|758.03|750.23|19
1654947630000|2022-06-11 11:40:30|758.28|750.48|757.88|750.08|758.3|750.5|757.19|749.39|26
1654947640000|2022-06-11 11:40:40|757.93|750.13|758.92|751.12|758.92|751.12|757.93|750.13|29
1654947650000|2022-06-11 11:40:50|758.87|751.07|758.02|750.22|758.91|751.11|757.94|750.14|27
1654947660000|2022-06-11 11:41:00|757.81|750.01|757.59|749.79|757.81|750.01|757.29|749.49|29
1654947670000|2022-06-11 11:41:10|757.56|749.76|758.71|750.91|758.86|751.06|757.2|749.4|31
1654947680000|2022-06-11 11:41:20|758.72|750.92|758.83|751.03|758.89|751.09|758.65|750.85|27
1654947690000|2022-06-11 11:41:30|758.84|751.04|758.85|751.05|758.99|751.19|758.84|751.04|23
1654947700000|2022-06-11 11:41:40|759|751.2|760.01|752.21|760.2|752.4|759|751.2|33
1654947710000|2022-06-11 11:41:50|759.94|752.14|759.26|751.46|759.98|752.18|759.25|751.45|18
1654947720000|2022-06-11 11:42:00|759.25|751.45|759.81|752.01|759.85|752.05|759.21|751.41|23
1654947730000|2022-06-11 11:42:10|759.8|752|759.1|751.3|759.94|752.14|759.07|751.27|24
1654947740000|2022-06-11 11:42:20|759.12|751.32|759.88|752.08|759.88|752.08|759.12|751.32|25
1654947750000|2022-06-11 11:42:30|759.93|752.13|760.29|752.49|760.75|752.95|759.93|752.13|26
1654947760000|2022-06-11 11:42:40|760.18|752.38|759.95|752.15|760.32|752.52|759.31|751.51|29
1654947770000|2022-06-11 11:42:50|759.94|752.14|759.96|752.16|760.04|752.24|759.93|752.13|17
1654947780000|2022-06-11 11:43:00|759.99|752.19|760.13|752.33|760.19|752.39|759.98|752.18|16
1654947790000|2022-06-11 11:43:10|760.11|752.31|759.62|751.82|760.13|752.33|759.62|751.82|16
1654947800000|2022-06-11 11:43:20|759.54|751.74|759.13|751.33|759.56|751.76|758.73|750.93|26
1654947810000|2022-06-11 11:43:30|759.17|751.37|758.36|750.56|759.17|751.37|758.36|750.56|16
1654947820000|2022-06-11 11:43:40|758.38|750.58|758.09|750.29|758.38|750.58|758.03|750.23|21
1654947830000|2022-06-11 11:43:50|758.05|750.25|758.19|750.39|758.64|750.84|758.05|750.25|24
1654947840000|2022-06-11 11:44:00|758.12|750.32|757.86|750.06|758.12|750.32|757.44|749.64|33
1654947850000|2022-06-11 11:44:10|757.85|750.05|759.03|751.23|759.03|751.23|757.85|750.05|25
1654947860000|2022-06-11 11:44:20|759.02|751.22|759.36|751.56|759.73|751.93|758.92|751.12|26
1654947870000|2022-06-11 11:44:30|759.34|751.54|758.93|751.13|759.34|751.54|758.93|751.13|25
1654947880000|2022-06-11 11:44:40|758.99|751.19|759.5|751.7|759.5|751.7|758.82|751.02|20
1654947890000|2022-06-11 11:44:50|759.51|751.71|759.64|751.84|759.76|751.96|759.29|751.49|32
1654947900000|2022-06-11 11:45:00|759.6|751.8|759.28|751.48|759.69|751.89|759.28|751.48|30
1654947910000|2022-06-11 11:45:10|759.22|751.42|759.25|751.45|759.45|751.65|759.01|751.21|24
1654947920000|2022-06-11 11:45:20|759.21|751.41|759.6|751.8|759.6|751.8|759.19|751.39|23
1654947930000|2022-06-11 11:45:30|759.63|751.83|760.22|752.42|760.31|752.51|759.54|751.74|20
1654947940000|2022-06-11 11:45:40|760.19|752.39|760.25|752.45|760.25|752.45|760.18|752.38|13
1654947950000|2022-06-11 11:45:50|760.12|752.32|761.37|753.57|761.37|753.57|760.12|752.32|23
1654947960000|2022-06-11 11:46:00|761.33|753.53|761.03|753.23|761.81|754.01|761.01|753.21|21
1654947970000|2022-06-11 11:46:10|761.04|753.24|760.76|752.96|761.16|753.36|760.37|752.57|22
1654947980000|2022-06-11 11:46:20|760.79|752.99|761.15|753.35|761.15|753.35|760.52|752.72|28
1654947990000|2022-06-11 11:46:30|761.11|753.31|761.04|753.24|761.22|753.42|760.98|753.18|29
1654948000000|2022-06-11 11:46:40|761.05|753.25|760.26|752.46|761.05|753.25|760.26|752.46|21
1654948010000|2022-06-11 11:46:50|760.27|752.47|760.33|752.53|760.51|752.71|760.27|752.47|26
1654948020000|2022-06-11 11:47:00|760.35|752.55|761.07|753.27|761.13|753.33|760.35|752.55|28
1654948030000|2022-06-11 11:47:10|761.08|753.28|761.31|753.51|761.5|753.7|760.93|753.13|24
1654948040000|2022-06-11 11:47:20|761.3|753.5|761.3|753.5|761.3|753.5|761.1|753.3|6
1654948050000|2022-06-11 11:47:30|761.29|753.49|761.03|753.23|761.29|753.49|761|753.2|16
1654948060000|2022-06-11 11:47:40|761.02|753.22|761.39|753.59|761.39|753.59|760.83|753.03|16
1654948070000|2022-06-11 11:47:50|761.4|753.6|761.26|753.46|761.45|753.65|761.23|753.43|23
1654948080000|2022-06-11 11:48:00|761.24|753.44|761.56|753.76|761.66|753.86|761.2|753.4|22
1654948090000|2022-06-11 11:48:10|761.49|753.69|761.4|753.6|761.61|753.81|761.4|753.6|18
1654948100000|2022-06-11 11:48:20|761.41|753.61|761.23|753.43|761.6|753.8|761.09|753.29|16
1654948110000|2022-06-11 11:48:30|761.31|753.51|761.33|753.53|761.44|753.64|761.29|753.49|12
1654948120000|2022-06-11 11:48:40|761.34|753.54|761.33|753.53|761.39|753.59|761.25|753.45|17
1654948130000|2022-06-11 11:48:50|761.32|753.52|761.28|753.48|761.37|753.57|761.25|753.45|17
1654948140000|2022-06-11 11:49:00|761.27|753.47|760.1|752.3|761.27|753.47|760.1|752.3|19
1654948150000|2022-06-11 11:49:10|760.09|752.29|758.77|750.97|760.11|752.31|758.7|750.9|24
1654948160000|2022-06-11 11:49:20|758.74|750.94|759.4|751.6|759.45|751.65|758.72|750.92|26
1654948170000|2022-06-11 11:49:30|759.41|751.61|759.18|751.38|759.45|751.65|759.17|751.37|27
1654948180000|2022-06-11 11:49:40|759.2|751.4|759.2|751.4|759.44|751.64|759.18|751.38|24
1654948190000|2022-06-11 11:49:50|759.32|751.52|759.51|751.71|759.61|751.81|759.3|751.5|8
1654948200000|2022-06-11 11:50:00|759.46|751.66|759.07|751.27|759.48|751.68|759.05|751.25|17
1654948210000|2022-06-11 11:50:10|759.06|751.26|758.53|750.73|759.21|751.41|758.33|750.53|22
1654948220000|2022-06-11 11:50:20|758.55|750.75|757.62|749.82|758.6|750.8|757.62|749.82|19
1654948230000|2022-06-11 11:50:30|757.63|749.83|757.18|749.38|757.71|749.91|757.18|749.38|30
1654948240000|2022-06-11 11:50:40|757.21|749.41|757.74|749.94|757.76|749.96|757.09|749.29|23
1654948250000|2022-06-11 11:50:50|757.83|750.03|757.6|749.8|757.85|750.05|757.6|749.8|16
1654948260000|2022-06-11 11:51:00|757.59|749.79|757.28|749.48|757.59|749.79|757.19|749.39|21
1654948270000|2022-06-11 11:51:10|757.24|749.44|758.33|750.53|758.36|750.56|757.1|749.3|29
1654948280000|2022-06-11 11:51:20|758.32|750.52|759.33|751.53|759.41|751.61|758.32|750.52|25
1654948290000|2022-06-11 11:51:30|759.35|751.55|760.6|752.8|760.6|752.8|759.33|751.53|25
1654948300000|2022-06-11 11:51:40|760.54|752.74|760.31|752.51|761.29|753.49|760.29|752.49|33
1654948310000|2022-06-11 11:51:50|760.29|752.49|759.24|751.44|760.33|752.53|759.24|751.44|31
1654948320000|2022-06-11 11:52:00|759.21|751.41|758.39|750.59|759.21|751.41|758.39|750.59|27
1654948330000|2022-06-11 11:52:10|758.37|750.57|758.58|750.78|758.58|750.78|758.37|750.57|21
1654948340000|2022-06-11 11:52:20|758.56|750.76|758.99|751.19|759.11|751.31|758.55|750.75|19
1654948350000|2022-06-11 11:52:30|759.06|751.26|758.91|751.11|759.06|751.26|758.91|751.11|6
1654948360000|2022-06-11 11:52:40|758.96|751.16|757.38|749.58|758.96|751.16|757.32|749.52|24
1654948370000|2022-06-11 11:52:50|757.4|749.6|757.86|750.06|758.42|750.62|757.4|749.6|33
1654948380000|2022-06-11 11:53:00|757.85|750.05|758.2|750.4|758.33|750.53|757.46|749.66|32
1654948390000|2022-06-11 11:53:10|758.16|750.36|758.07|750.27|758.17|750.37|757.96|750.16|21
1654948400000|2022-06-11 11:53:20|758.08|750.28|758.22|750.42|758.22|750.42|757.95|750.15|20
1654948410000|2022-06-11 11:53:30|758.21|750.41|758.42|750.62|758.62|750.82|758.16|750.36|25
1654948420000|2022-06-11 11:53:40|758.45|750.65|758.27|750.47|758.45|750.65|758.17|750.37|16
1654948430000|2022-06-11 11:53:50|758.25|750.45|757.66|749.86|758.25|750.45|757.41|749.61|23
1654948440000|2022-06-11 11:54:00|757.74|749.94|757.71|749.91|757.74|749.94|757.65|749.85|4
1654948450000|2022-06-11 11:54:10|757.69|749.89|758.36|750.56|758.39|750.59|757.59|749.79|14
1654948460000|2022-06-11 11:54:20|758.37|750.57|757.93|750.13|758.55|750.75|757.88|750.08|23
1654948470000|2022-06-11 11:54:30|758.01|750.21|757.8|750|758.02|750.22|757.79|749.99|18
1654948480000|2022-06-11 11:54:40|757.79|749.99|757.85|750.05|757.86|750.06|757.78|749.98|10
1654948490000|2022-06-11 11:54:50|757.83|750.03|757.8|750|757.87|750.07|757.8|750|11
1654948500000|2022-06-11 11:55:00|757.78|749.98|757.8|750|757.83|750.03|757.72|749.92|13
1654948510000|2022-06-11 11:55:10|757.81|750.01|757.82|750.02|758.13|750.33|757.77|749.97|10
1654948520000|2022-06-11 11:55:20|757.83|750.03|757.96|750.16|758.01|750.21|757.81|750.01|10
1654948530000|2022-06-11 11:55:30|757.95|750.15|758.07|750.27|758.07|750.27|757.95|750.15|4
1654948540000|2022-06-11 11:55:40|758.08|750.28|758.14|750.34|758.14|750.34|758.06|750.26|7
1654948550000|2022-06-11 11:55:50|758.15|750.35|758.53|750.73|758.54|750.74|758.14|750.34|11
1654948560000|2022-06-11 11:56:00|758.83|751.03|757.93|750.13|758.83|751.03|757.93|750.13|28
1654948570000|2022-06-11 11:56:10|757.94|750.14|758.34|750.54|758.51|750.71|757.94|750.14|21
1654948580000|2022-06-11 11:56:20|758.33|750.53|757.67|749.87|758.34|750.54|757.64|749.84|19
1654948590000|2022-06-11 11:56:30|757.72|749.92|757.94|750.14|758.28|750.48|757.72|749.92|18
1654948600000|2022-06-11 11:56:40|757.95|750.15|757.71|749.91|758.2|750.4|757.65|749.85|25
1654948610000|2022-06-11 11:56:50|757.72|749.92|758.13|750.33|758.18|750.38|757.65|749.85|28
1654948620000|2022-06-11 11:57:00|758.09|750.29|757.66|749.86|758.18|750.38|757.51|749.71|28
1654948630000|2022-06-11 11:57:10|757.68|749.88|757.65|749.85|757.84|750.04|757.59|749.79|19
1654948640000|2022-06-11 11:57:20|757.64|749.84|757.61|749.81|757.8|750|757.61|749.81|14
1654948650000|2022-06-11 11:57:30|757.64|749.84|757.52|749.72|757.82|750.02|757.52|749.72|10
1654948660000|2022-06-11 11:57:40|757.5|749.7|758.37|750.57|758.4|750.6|757.32|749.52|27
1654948670000|2022-06-11 11:57:50|758.38|750.58|758.3|750.5|758.38|750.58|758.29|750.49|12
1654948680000|2022-06-11 11:58:00|758.31|750.51|758.15|750.35|758.31|750.51|758.14|750.34|7
1654948690000|2022-06-11 11:58:10|758.14|750.34|758.6|750.8|758.8|751|758.14|750.34|18
1654948700000|2022-06-11 11:58:20|758.52|750.72|759.52|751.72|759.52|751.72|758.47|750.67|20
1654948710000|2022-06-11 11:58:30|759.63|751.83|760.12|752.32|760.64|752.84|759.63|751.83|30
1654948720000|2022-06-11 11:58:40|760.13|752.33|759.66|751.86|760.14|752.34|759.65|751.85|21
1654948730000|2022-06-11 11:58:50|759.67|751.87|760.24|752.44|760.26|752.46|759.63|751.83|19
1654948740000|2022-06-11 11:59:00|760.13|752.33|760.17|752.37|760.31|752.51|759.83|752.03|24
1654948750000|2022-06-11 11:59:10|760.09|752.29|760.41|752.61|760.41|752.61|760.09|752.29|10
1654948760000|2022-06-11 11:59:20|760.42|752.62|760.57|752.77|760.6|752.8|760.42|752.62|8
1654948770000|2022-06-11 11:59:30|760.53|752.73|761.05|753.25|761.13|753.33|760.53|752.73|22
1654948780000|2022-06-11 11:59:40|761.12|753.32|761.51|753.71|761.52|753.72|761.1|753.3|21
1654948790000|2022-06-11 11:59:50|761.52|753.72|761.63|753.83|761.94|754.14|761.52|753.72|19
1654948800000|2022-06-11 12:00:00|761.56|753.76|760.68|752.88|761.56|753.76|760.67|752.87|30
1654948810000|2022-06-11 12:00:10|760.7|752.9|762.26|754.46|762.31|754.51|760.65|752.85|20
1654948820000|2022-06-11 12:00:20|762.5|754.7|762.7|754.9|763.26|755.46|762.5|754.7|30
1654948830000|2022-06-11 12:00:30|762.71|754.91|762.79|754.99|762.84|755.04|762.7|754.9|16
1654948840000|2022-06-11 12:00:40|762.73|754.93|763.4|755.6|763.4|755.6|762.64|754.84|29
1654948850000|2022-06-11 12:00:50|763.58|755.78|764.86|757.06|765.42|757.62|763.58|755.78|32
1654948860000|2022-06-11 12:01:00|764.84|757.04|766.99|759.19|767.01|759.21|764.84|757.04|31
1654948870000|2022-06-11 12:01:10|767.06|759.26|768.09|760.29|768.43|760.63|766.97|759.17|29
1654948880000|2022-06-11 12:01:20|768.1|760.3|767.1|759.3|768.1|760.3|767|759.2|31
1654948890000|2022-06-11 12:01:30|767.07|759.27|766.98|759.18|767.39|759.59|766.77|758.97|31
1654948900000|2022-06-11 12:01:40|767.03|759.23|767.2|759.4|767.49|759.69|766.98|759.18|25
1654948910000|2022-06-11 12:01:50|767.18|759.38|767.35|759.55|767.47|759.67|767.18|759.38|28
1654948920000|2022-06-11 12:02:00|767.36|759.56|767.91|760.11|767.91|760.11|767.3|759.5|29
1654948930000|2022-06-11 12:02:10|767.93|760.13|768.35|760.55|769.1|761.3|767.93|760.13|34
1654948940000|2022-06-11 12:02:20|768.52|760.72|768.76|760.96|768.76|760.96|768.3|760.5|29
1654948950000|2022-06-11 12:02:30|768.65|760.85|769.43|761.63|769.48|761.68|768.31|760.51|28
1654948960000|2022-06-11 12:02:40|769.41|761.61|769.73|761.93|769.74|761.94|769.38|761.58|26
1654948970000|2022-06-11 12:02:50|769.74|761.94|770.53|762.73|770.67|762.87|769.74|761.94|23
1654948980000|2022-06-11 12:03:00|770.54|762.74|771.94|764.14|771.94|764.14|770.54|762.74|25
1654948990000|2022-06-11 12:03:10|771.92|764.12|774.22|766.42|774.23|766.43|771.08|763.28|32
1654949000000|2022-06-11 12:03:20|774.21|766.41|773.09|765.29|774.53|766.73|772.83|765.03|34
1654949010000|2022-06-11 12:03:30|773.01|765.21|773.38|765.58|773.95|766.15|772.35|764.55|32
1654949020000|2022-06-11 12:03:40|773.33|765.53|772.84|765.04|773.33|765.53|772.61|764.81|27
1654949030000|2022-06-11 12:03:50|772.53|764.73|772.24|764.44|772.53|764.73|772.06|764.26|22
1654949040000|2022-06-11 12:04:00|772.23|764.43|772.38|764.58|772.38|764.58|772.04|764.24|23
1654949050000|2022-06-11 12:04:10|772.3|764.5|772.27|764.47|772.32|764.52|772.24|764.44|12
1654949060000|2022-06-11 12:04:20|772.29|764.49|772.35|764.55|772.38|764.58|771.95|764.15|19
1654949070000|2022-06-11 12:04:30|772.07|764.27|771.59|763.79|772.38|764.58|771.59|763.79|21
1654949080000|2022-06-11 12:04:40|771.6|763.8|771.46|763.66|771.76|763.96|771.45|763.65|16
1654949090000|2022-06-11 12:04:50|771.45|763.65|770.41|762.61|771.46|763.66|770.37|762.57|27
1654949100000|2022-06-11 12:05:00|770.39|762.59|770.18|762.38|770.39|762.59|769.71|761.91|34
1654949110000|2022-06-11 12:05:10|770.15|762.35|769.49|761.69|770.29|762.49|769.47|761.67|27
1654949120000|2022-06-11 12:05:20|769.44|761.64|767.5|759.7|769.44|761.64|767.5|759.7|34
1654949130000|2022-06-11 12:05:30|767.41|759.61|767.78|759.98|767.91|760.11|767.22|759.42|26
1654949140000|2022-06-11 12:05:40|767.77|759.97|767.89|760.09|767.9|760.1|767.29|759.49|30
1654949150000|2022-06-11 12:05:50|767.97|760.17|767.68|759.88|767.98|760.18|767.47|759.67|30
1654949160000|2022-06-11 12:06:00|767.65|759.85|767.82|760.02|767.84|760.04|767.55|759.75|24
1654949170000|2022-06-11 12:06:10|767.83|760.03|767.65|759.85|767.83|760.03|767.63|759.83|26
1654949180000|2022-06-11 12:06:20|767.66|759.86|767.27|759.47|767.66|759.86|767.23|759.43|15
1654949190000|2022-06-11 12:06:30|767.25|759.45|766.36|758.56|767.27|759.47|766.36|758.56|25
1654949200000|2022-06-11 12:06:40|766.34|758.54|766.47|758.67|766.5|758.7|766.33|758.53|17
1654949210000|2022-06-11 12:06:50|766.44|758.64|766.64|758.84|766.9|759.1|766.41|758.61|24
1654949220000|2022-06-11 12:07:00|766.61|758.81|766.43|758.63|766.61|758.81|766.35|758.55|23
1654949230000|2022-06-11 12:07:10|766.45|758.65|766.05|758.25|766.76|758.96|766.05|758.25|22
1654949240000|2022-06-11 12:07:20|765.98|758.18|765.62|757.82|765.98|758.18|765.59|757.79|21
1654949250000|2022-06-11 12:07:30|765.6|757.8|764.33|756.53|765.62|757.82|764.33|756.53|25
1654949260000|2022-06-11 12:07:40|764.32|756.52|763.94|756.14|764.33|756.53|763.67|755.87|31
1654949270000|2022-06-11 12:07:50|763.93|756.13|764|756.2|764.23|756.43|763.83|756.03|20
1654949280000|2022-06-11 12:08:00|763.77|755.97|764.4|756.6|764.43|756.63|763.66|755.86|17
1654949290000|2022-06-11 12:08:10|764.42|756.62|764.16|756.36|764.54|756.74|764.16|756.36|21
1654949300000|2022-06-11 12:08:20|764.14|756.34|764.19|756.39|764.21|756.41|764.14|756.34|10
1654949310000|2022-06-11 12:08:30|764.2|756.4|764.06|756.26|764.22|756.42|764.03|756.23|18
1654949320000|2022-06-11 12:08:40|764.17|756.37|763.98|756.18|764.17|756.37|763.79|755.99|18
1654949330000|2022-06-11 12:08:50|763.79|755.99|763.8|756|763.87|756.07|763.71|755.91|8
1654949340000|2022-06-11 12:09:00|763.79|755.99|762.29|754.49|763.8|756|762.29|754.49|30
1654949350000|2022-06-11 12:09:10|762.28|754.48|760.44|752.64|762.28|754.48|760.44|752.64|27
1654949360000|2022-06-11 12:09:20|760.43|752.63|759|751.2|760.43|752.63|758.77|750.97|30
1654949370000|2022-06-11 12:09:30|759.09|751.29|759.93|752.13|759.93|752.13|759.08|751.28|26
1654949380000|2022-06-11 12:09:40|760.07|752.27|759.18|751.38|760.07|752.27|759.15|751.35|29
1654949390000|2022-06-11 12:09:50|759.17|751.37|758.99|751.19|759.17|751.37|758.95|751.15|21
1654949400000|2022-06-11 12:10:00|758.95|751.15|758.89|751.09|759|751.2|758.78|750.98|17
1654949410000|2022-06-11 12:10:10|758.88|751.08|758.88|751.08|758.89|751.09|758.88|751.08|5
1654949420000|2022-06-11 12:10:20|758.87|751.07|758.46|750.66|758.88|751.08|758.36|750.56|18
1654949430000|2022-06-11 12:10:30|758.36|750.56|758.24|750.44|758.46|750.66|758.22|750.42|24
1654949440000|2022-06-11 12:10:40|758.37|750.57|758.36|750.56|758.38|750.58|758.25|750.45|11
1654949450000|2022-06-11 12:10:50|758.18|750.38|758.19|750.39|758.32|750.52|758.16|750.36|19
1654949460000|2022-06-11 12:11:00|758.39|750.59|758.4|750.6|758.4|750.6|758.24|750.44|11
1654949470000|2022-06-11 12:11:10|758.37|750.57|758.21|750.41|758.4|750.6|758.19|750.39|12
1654949480000|2022-06-11 12:11:20|758.38|750.58|758.29|750.49|758.38|750.58|758.21|750.41|8
1654949490000|2022-06-11 12:11:30|758.36|750.56|758.73|750.93|759.15|751.35|758.36|750.56|27
1654949500000|2022-06-11 12:11:40|758.7|750.9|758.66|750.86|758.71|750.91|758.42|750.62|20
1654949510000|2022-06-11 12:11:50|758.7|750.9|758.91|751.11|758.93|751.13|758.54|750.74|18
1654949520000|2022-06-11 12:12:00|758.9|751.1|759.51|751.71|759.55|751.75|758.84|751.04|29
1654949530000|2022-06-11 12:12:10|759.64|751.84|760.83|753.03|761.12|753.32|759.62|751.82|27
1654949540000|2022-06-11 12:12:20|760.84|753.04|761.09|753.29|761.13|753.33|760.81|753.01|20
1654949550000|2022-06-11 12:12:30|761.12|753.32|761.19|753.39|761.27|753.47|761.03|753.23|17
1654949560000|2022-06-11 12:12:40|761.2|753.4|761.55|753.75|761.55|753.75|761.19|753.39|23
1654949570000|2022-06-11 12:12:50|761.73|753.93|761.37|753.57|761.78|753.98|761.33|753.53|19
1654949580000|2022-06-11 12:13:00|761.39|753.59|761.27|753.47|761.39|753.59|761.24|753.44|10
1654949590000|2022-06-11 12:13:10|761.28|753.48|761.18|753.38|761.3|753.5|761.18|753.38|7
1654949600000|2022-06-11 12:13:20|761.19|753.39|761.41|753.61|761.44|753.64|760.98|753.18|17
1654949610000|2022-06-11 12:13:30|761.43|753.63|761.45|753.65|761.48|753.68|761.31|753.51|19
1654949620000|2022-06-11 12:13:40|761.46|753.66|761.83|754.03|761.84|754.04|761.41|753.61|15
1654949630000|2022-06-11 12:13:50|761.84|754.04|762|754.2|762|754.2|761.76|753.96|9
1654949640000|2022-06-11 12:14:00|761.99|754.19|761.39|753.59|762.01|754.21|761.38|753.58|17
1654949650000|2022-06-11 12:14:10|761.4|753.6|760.43|752.63|761.4|753.6|760.41|752.61|20
1654949660000|2022-06-11 12:14:20|760.46|752.66|760.32|752.52|760.46|752.66|760.17|752.37|15
1654949670000|2022-06-11 12:14:30|760.27|752.47|760.25|752.45|760.34|752.54|760.19|752.39|11
1654949680000|2022-06-11 12:14:40|760.24|752.44|760.37|752.57|760.37|752.57|760.2|752.4|18
1654949690000|2022-06-11 12:14:50|760.36|752.56|760.29|752.49|760.37|752.57|760.29|752.49|13
1654949700000|2022-06-11 12:15:00|760.31|752.51|760.25|752.45|760.34|752.54|760.08|752.28|21
1654949710000|2022-06-11 12:15:10|760.31|752.51|760.59|752.79|760.59|752.79|760.28|752.48|13
1654949720000|2022-06-11 12:15:20|760.73|752.93|761.42|753.62|761.57|753.77|760.73|752.93|25
1654949730000|2022-06-11 12:15:30|761.43|753.63|761.94|754.14|761.94|754.14|761.38|753.58|22
1654949740000|2022-06-11 12:15:40|761.93|754.13|762.01|754.21|762.03|754.23|761.93|754.13|9
1654949750000|2022-06-11 12:15:50|761.98|754.18|762.24|754.44|762.24|754.44|761.95|754.15|15
1654949760000|2022-06-11 12:16:00|762.19|754.39|762.34|754.54|762.34|754.54|762.19|754.39|7
1654949770000|2022-06-11 12:16:10|762.36|754.56|762.32|754.52|762.82|755.02|762.3|754.5|28
1654949780000|2022-06-11 12:16:20|762.33|754.53|762.34|754.54|762.35|754.55|762.32|754.52|9
1654949790000|2022-06-11 12:16:30|762.35|754.55|762.36|754.56|762.36|754.56|762.33|754.53|7
1654949800000|2022-06-11 12:16:40|762.18|754.38|762.22|754.42|762.28|754.48|762.18|754.38|13
1654949810000|2022-06-11 12:16:50|762.26|754.46|764.06|756.26|764.07|756.27|762.18|754.38|16
1654949820000|2022-06-11 12:17:00|764.04|756.24|763.42|755.62|764.04|756.24|763.35|755.55|22
1654949830000|2022-06-11 12:17:10|763.47|755.67|763.38|755.58|763.64|755.84|763.38|755.58|25
1654949840000|2022-06-11 12:17:20|763.4|755.6|763.02|755.22|763.45|755.65|763.02|755.22|19
1654949850000|2022-06-11 12:17:30|763.01|755.21|762.78|754.98|763.01|755.21|762.49|754.69|19
1654949860000|2022-06-11 12:17:40|762.76|754.96|762.8|755|762.8|755|762.51|754.71|19
1654949870000|2022-06-11 12:17:50|762.79|754.99|762.71|754.91|762.79|754.99|762.69|754.89|13
1654949880000|2022-06-11 12:18:00|762.7|754.9|762.19|754.39|762.75|754.95|762|754.2|20
1654949890000|2022-06-11 12:18:10|762.25|754.45|762.3|754.5|762.35|754.55|762.24|754.44|13
1654949900000|2022-06-11 12:18:20|762.29|754.49|762.19|754.39|762.33|754.53|762.19|754.39|9
1654949910000|2022-06-11 12:18:30|762.2|754.4|761.62|753.82|762.29|754.49|761.55|753.75|17
1654949920000|2022-06-11 12:18:40|761.83|754.03|761.34|753.54|761.86|754.06|761.34|753.54|22
1654949930000|2022-06-11 12:18:50|761.33|753.53|760.54|752.74|761.33|753.53|760.51|752.71|21
1654949940000|2022-06-11 12:19:00|760.53|752.73|761.05|753.25|761.09|753.29|760.52|752.72|24
1654949950000|2022-06-11 12:19:10|761.07|753.27|761.1|753.3|761.1|753.3|761.07|753.27|6
1654949960000|2022-06-11 12:19:20|761.06|753.26|760.83|753.03|761.06|753.26|760.46|752.66|19
1654949970000|2022-06-11 12:19:30|760.82|753.02|760.33|752.53|760.82|753.02|760.33|752.53|20
1654949980000|2022-06-11 12:19:40|759.66|751.86|759.53|751.73|760.62|752.82|759.53|751.73|20
1654949990000|2022-06-11 12:19:50|759.52|751.72|759.92|752.12|760.14|752.34|759.47|751.67|17
1654950000000|2022-06-11 12:20:00|759.98|752.18|759.48|751.68|760.01|752.21|759.48|751.68|15
1654950010000|2022-06-11 12:20:10|759.5|751.7|759.47|751.67|759.5|751.7|759.46|751.66|6
1654950020000|2022-06-11 12:20:20|759.45|751.65|758.55|750.75|759.46|751.66|758.53|750.73|23
1654950030000|2022-06-11 12:20:30|758.53|750.73|758.39|750.59|758.55|750.75|758.39|750.59|13
1654950040000|2022-06-11 12:20:40|758.42|750.62|757.55|749.75|758.42|750.62|757.55|749.75|20
1654950050000|2022-06-11 12:20:50|757.51|749.71|756.71|748.91|757.51|749.71|756.51|748.71|21
1654950060000|2022-06-11 12:21:00|756.73|748.93|757.78|749.98|757.85|750.05|756.72|748.92|24
1654950070000|2022-06-11 12:21:10|757.83|750.03|757.65|749.85|757.98|750.18|757.65|749.85|17
1654950080000|2022-06-11 12:21:20|757.53|749.73|757.48|749.68|757.73|749.93|757.42|749.62|17
1654950090000|2022-06-11 12:21:30|757.47|749.67|757.26|749.46|757.5|749.7|757.26|749.46|21
1654950100000|2022-06-11 12:21:40|757.25|749.45|756.36|748.56|757.25|749.45|756.3|748.5|25
1654950110000|2022-06-11 12:21:50|756.35|748.55|756.24|748.44|756.36|748.56|756.23|748.43|17
1654950120000|2022-06-11 12:22:00|756.18|748.38|755.87|748.07|756.19|748.39|754.07|746.27|25
1654950130000|2022-06-11 12:22:10|755.69|747.89|756.53|748.73|756.53|748.73|755.69|747.89|27
1654950140000|2022-06-11 12:22:20|756.57|748.77|756.27|748.47|756.68|748.88|756.26|748.46|24
1654950150000|2022-06-11 12:22:30|756.3|748.5|755.45|747.65|756.32|748.52|755.45|747.65|15
1654950160000|2022-06-11 12:22:40|755.46|747.66|755.45|747.65|755.83|748.03|755.45|747.65|28
1654950170000|2022-06-11 12:22:50|755.44|747.64|755.65|747.85|755.77|747.97|755.39|747.59|29
1654950180000|2022-06-11 12:23:00|755.74|747.94|755.84|748.04|755.84|748.04|755.51|747.71|26
1654950190000|2022-06-11 12:23:10|755.85|748.05|755.47|747.67|755.85|748.05|755.44|747.64|19
1654950200000|2022-06-11 12:23:20|755.54|747.74|755.54|747.74|755.54|747.74|755.47|747.67|13
1654950210000|2022-06-11 12:23:30|755.51|747.71|756.24|748.44|756.26|748.46|755.49|747.69|22
1654950220000|2022-06-11 12:23:40|756.25|748.45|755.45|747.65|756.26|748.46|755.28|747.48|22
1654950230000|2022-06-11 12:23:50|755.49|747.69|755.56|747.76|755.93|748.13|755.49|747.69|26
1654950240000|2022-06-11 12:24:00|755.54|747.74|755.69|747.89|755.69|747.89|755.47|747.67|10
1654950250000|2022-06-11 12:24:10|755.7|747.9|755.47|747.67|755.7|747.9|755.46|747.66|12
1654950260000|2022-06-11 12:24:20|755.53|747.73|755.98|748.18|755.98|748.18|755.53|747.73|13
1654950270000|2022-06-11 12:24:30|755.97|748.17|756.19|748.39|756.19|748.39|755.95|748.15|4
1654950280000|2022-06-11 12:24:40|756.18|748.38|755.95|748.15|756.18|748.38|755.95|748.15|8
1654950290000|2022-06-11 12:24:50|755.98|748.18|755.93|748.13|755.98|748.18|755.93|748.13|4
1654950300000|2022-06-11 12:25:00|755.92|748.12|755.86|748.06|755.92|748.12|755.76|747.96|8
1654950310000|2022-06-11 12:25:10|755.87|748.07|755.84|748.04|755.87|748.07|755.84|748.04|2
1654950320000|2022-06-11 12:25:20|755.92|748.12|755.93|748.13|755.97|748.17|755.92|748.12|4
1654950330000|2022-06-11 12:25:30|755.94|748.14|755.93|748.13|755.96|748.16|755.93|748.13|3
1654950340000|2022-06-11 12:25:40|755.96|748.16|756.49|748.69|756.49|748.69|755.96|748.16|9
1654950350000|2022-06-11 12:25:50|756.48|748.68|757.36|749.56|757.36|749.56|756.48|748.68|23
1654950360000|2022-06-11 12:26:00|757.37|749.57|757.22|749.42|757.51|749.71|757.2|749.4|18
1654950370000|2022-06-11 12:26:10|757.23|749.43|756.47|748.67|757.23|749.43|756.36|748.56|18
1654950380000|2022-06-11 12:26:20|756.49|748.69|756.91|749.11|757|749.2|756.43|748.63|17
1654950390000|2022-06-11 12:26:30|756.95|749.15|756.53|748.73|757.05|749.25|756.53|748.73|22
1654950400000|2022-06-11 12:26:40|756.5|748.7|756.71|748.91|756.71|748.91|756.42|748.62|22
1654950410000|2022-06-11 12:26:50|756.72|748.92|756.98|749.18|756.98|749.18|756.72|748.92|8
1654950420000|2022-06-11 12:27:00|756.87|749.07|756.95|749.15|756.95|749.15|756.76|748.96|10
1654950430000|2022-06-11 12:27:10|756.96|749.16|757.3|749.5|757.3|749.5|756.96|749.16|23
1654950440000|2022-06-11 12:27:20|757.31|749.51|757.52|749.72|757.52|749.72|757.31|749.51|9
1654950460000|2022-06-11 12:27:40|757.48|749.68|757.67|749.87|757.67|749.87|757.48|749.68|6
1654950470000|2022-06-11 12:27:50|757.75|749.95|758.45|750.65|758.49|750.69|757.75|749.95|17
1654950480000|2022-06-11 12:28:00|758.49|750.69|758.87|751.07|758.89|751.09|758.49|750.69|24
1654950490000|2022-06-11 12:28:10|758.68|750.88|757.94|750.14|758.7|750.9|757.89|750.09|17
1654950500000|2022-06-11 12:28:20|757.96|750.16|758.38|750.58|758.46|750.66|757.96|750.16|15
1654950510000|2022-06-11 12:28:30|758.39|750.59|758.3|750.5|758.44|750.64|758.24|750.44|10
1654950520000|2022-06-11 12:28:40|758.29|750.49|758.22|750.42|758.29|750.49|758.18|750.38|6
1654950530000|2022-06-11 12:28:50|758.21|750.41|758.19|750.39|758.22|750.42|758.16|750.36|12
1654950540000|2022-06-11 12:29:00|758.2|750.4|757.86|750.06|758.22|750.42|757.83|750.03|19
1654950550000|2022-06-11 12:29:10|757.85|750.05|759.26|751.46|759.26|751.46|757.85|750.05|22
1654950560000|2022-06-11 12:29:20|759.23|751.43|759|751.2|759.23|751.43|758.79|750.99|17
1654950570000|2022-06-11 12:29:30|759.02|751.22|759.01|751.21|759.03|751.23|759|751.2|8
1654950580000|2022-06-11 12:29:40|758.99|751.19|758.98|751.18|759.02|751.22|758.98|751.18|8
1654950590000|2022-06-11 12:29:50|759.01|751.21|759.39|751.59|759.71|751.91|758.98|751.18|21
1654950600000|2022-06-11 12:30:00|759.35|751.55|759.88|752.08|759.88|752.08|759.35|751.55|19
1654950610000|2022-06-11 12:30:10|759.91|752.11|759.89|752.09|759.93|752.13|759.77|751.97|7
1654950620000|2022-06-11 12:30:20|759.9|752.1|759.99|752.19|759.99|752.19|759.88|752.08|11
1654950630000|2022-06-11 12:30:30|759.97|752.17|760.01|752.21|760.01|752.21|759.96|752.16|7
1654950640000|2022-06-11 12:30:40|760|752.2|760.65|752.85|761.06|753.26|760|752.2|26
1654950650000|2022-06-11 12:30:50|760.64|752.84|760.37|752.57|760.86|753.06|760.35|752.55|19
1654950660000|2022-06-11 12:31:00|760.36|752.56|760.24|752.44|760.36|752.56|760.2|752.4|6
1654950670000|2022-06-11 12:31:10|760.23|752.43|760.18|752.38|760.25|752.45|760.18|752.38|5
1654950680000|2022-06-11 12:31:20|760.15|752.35|760.11|752.31|760.18|752.38|760.02|752.22|12
1654950690000|2022-06-11 12:31:30|760.1|752.3|760.12|752.32|760.13|752.33|760|752.2|15
1654950700000|2022-06-11 12:31:40|759.99|752.19|759.94|752.14|759.99|752.19|759.81|752.01|17
1654950710000|2022-06-11 12:31:50|760.04|752.24|759.98|752.18|760.07|752.27|759.98|752.18|11
1654950720000|2022-06-11 12:32:00|759.96|752.16|759.7|751.9|760.04|752.24|759.64|751.84|21
1654950730000|2022-06-11 12:32:10|759.69|751.89|759.43|751.63|759.69|751.89|759.43|751.63|9
1654950740000|2022-06-11 12:32:20|759.38|751.58|758.42|750.62|759.38|751.58|757.89|750.09|27
1654950750000|2022-06-11 12:32:30|758.39|750.59|758.35|750.55|758.41|750.61|758.3|750.5|14
1654950760000|2022-06-11 12:32:40|758.19|750.39|755.24|747.44|758.19|750.39|755.24|747.44|35
1654950770000|2022-06-11 12:32:50|754.78|746.98|758.01|750.21|758.03|750.23|754.43|746.63|34
1654950780000|2022-06-11 12:33:00|758.34|750.54|756|748.2|758.39|750.59|756|748.2|33
1654950790000|2022-06-11 12:33:10|755.99|748.19|755.3|747.5|756.29|748.49|755.3|747.5|36
1654950800000|2022-06-11 12:33:20|755.26|747.46|755.58|747.78|755.83|748.03|754.86|747.06|32
1654950810000|2022-06-11 12:33:30|755.68|747.88|755.15|747.35|755.71|747.91|755.09|747.29|33
1654950820000|2022-06-11 12:33:40|755.16|747.36|754.73|746.93|755.38|747.58|754.73|746.93|24
1654950830000|2022-06-11 12:33:50|754.68|746.88|753.11|745.31|754.87|747.07|753.11|745.31|27
1654950840000|2022-06-11 12:34:00|752.98|745.18|752.75|744.95|752.98|745.18|752.07|744.27|30
1654950850000|2022-06-11 12:34:10|752.7|744.9|754.67|746.87|754.69|746.89|752.7|744.9|35
1654950860000|2022-06-11 12:34:20|754.73|746.93|754.79|746.99|754.79|746.99|754.1|746.3|29
1654950870000|2022-06-11 12:34:30|754.75|746.95|754.06|746.26|754.8|747|754.01|746.21|30
1654950880000|2022-06-11 12:34:40|754.15|746.35|753.66|745.86|754.37|746.57|753.65|745.85|31
1654950890000|2022-06-11 12:34:50|753.75|745.95|753.59|745.79|753.82|746.02|753.37|745.57|27
1654950900000|2022-06-11 12:35:00|753.47|745.67|752.9|745.1|753.54|745.74|752.87|745.07|27
1654950910000|2022-06-11 12:35:10|752.84|745.04|752.19|744.39|752.86|745.06|752.19|744.39|24
1654950920000|2022-06-11 12:35:20|752.17|744.37|751.71|743.91|752.17|744.37|751.71|743.91|21
1654950930000|2022-06-11 12:35:30|751.7|743.9|752.07|744.27|752.17|744.37|751.63|743.83|26
1654950940000|2022-06-11 12:35:40|752|744.2|750.5|742.7|752.06|744.26|750.5|742.7|26
1654950950000|2022-06-11 12:35:50|750.49|742.69|749.41|741.61|750.49|742.69|749.41|741.61|29
1654950960000|2022-06-11 12:36:00|749.52|741.72|746.9|739.1|749.56|741.76|746.68|738.88|35
1654950970000|2022-06-11 12:36:10|747.21|739.41|748.11|740.31|748.19|740.39|747.18|739.38|31
1654950980000|2022-06-11 12:36:20|748.14|740.34|748.17|740.37|748.34|740.54|747.9|740.1|33
1654950990000|2022-06-11 12:36:30|748.16|740.36|749.81|742.01|750.07|742.27|748.12|740.32|36
1654951000000|2022-06-11 12:36:40|749.82|742.02|750.22|742.42|750.22|742.42|749.8|742|29
1654951010000|2022-06-11 12:36:50|750.23|742.43|750.57|742.77|750.57|742.77|750.23|742.43|26
1654951020000|2022-06-11 12:37:00|750.58|742.78|751.39|743.59|751.39|743.59|750.41|742.61|19
1654951030000|2022-06-11 12:37:10|751.37|743.57|750.77|742.97|751.37|743.57|750.62|742.82|23
1654951040000|2022-06-11 12:37:20|750.7|742.9|751.17|743.37|751.26|743.46|750.7|742.9|29
1654951050000|2022-06-11 12:37:30|751.25|743.45|751.14|743.34|751.26|743.46|750.71|742.91|26
1654951060000|2022-06-11 12:37:40|751.17|743.37|751.26|743.46|751.28|743.48|751.12|743.32|21
1654951070000|2022-06-11 12:37:50|751.27|743.47|751.02|743.22|751.3|743.5|750.94|743.14|18
1654951080000|2022-06-11 12:38:00|750.99|743.19|750.81|743.01|751.06|743.26|750.81|743.01|12
1654951090000|2022-06-11 12:38:10|750.79|742.99|751.07|743.27|751.3|743.5|750.79|742.99|26
1654951100000|2022-06-11 12:38:20|751.05|743.25|750.61|742.81|751.05|743.25|750.61|742.81|15
1654951110000|2022-06-11 12:38:30|750.62|742.82|749.83|742.03|750.67|742.87|749.83|742.03|22
1654951120000|2022-06-11 12:38:40|749.79|741.99|749.21|741.41|749.79|741.99|749.21|741.41|14
1654951130000|2022-06-11 12:38:50|749.2|741.4|748.43|740.63|749.2|741.4|748.32|740.52|19
1654951140000|2022-06-11 12:39:00|748.52|740.72|748.11|740.31|748.61|740.81|747.94|740.14|33
1654951150000|2022-06-11 12:39:10|748.19|740.39|747.63|739.83|748.22|740.42|747.63|739.83|27
1654951160000|2022-06-11 12:39:20|747.62|739.82|747.06|739.26|747.64|739.84|746.95|739.15|27
1654951170000|2022-06-11 12:39:30|747.03|739.23|747.49|739.69|747.57|739.77|746.78|738.98|29
1654951180000|2022-06-11 12:39:40|747.5|739.7|749.23|741.43|749.24|741.44|747.49|739.69|31
1654951190000|2022-06-11 12:39:50|749.24|741.44|749.91|742.11|750.05|742.25|749.23|741.43|26
1654951200000|2022-06-11 12:40:00|749.85|742.05|749.18|741.38|750.03|742.23|749.11|741.31|25
1654951210000|2022-06-11 12:40:10|749.17|741.37|749|741.2|749.28|741.48|748.99|741.19|27
1654951220000|2022-06-11 12:40:20|748.96|741.16|749.2|741.4|749.25|741.45|748.81|741.01|25
1654951230000|2022-06-11 12:40:30|749.17|741.37|749.32|741.52|749.42|741.62|749.17|741.37|17
1654951240000|2022-06-11 12:40:40|749.31|741.51|748.75|740.95|749.34|741.54|748.75|740.95|21
1654951250000|2022-06-11 12:40:50|748.42|740.62|748.11|740.31|748.42|740.62|747.27|739.47|35
1654951260000|2022-06-11 12:41:00|748.04|740.24|748.01|740.21|748.04|740.24|747.8|740|22
1654951270000|2022-06-11 12:41:10|748.05|740.25|749.24|741.44|749.29|741.49|748.04|740.24|31
1654951280000|2022-06-11 12:41:20|749.43|741.63|749.49|741.69|750.07|742.27|749.32|741.52|30
1654951290000|2022-06-11 12:41:30|749.13|741.33|749.08|741.28|749.28|741.48|748.95|741.15|33
1654951300000|2022-06-11 12:41:40|749.06|741.26|749.22|741.42|749.28|741.48|748.84|741.04|23
1654951310000|2022-06-11 12:41:50|749.23|741.43|749.2|741.4|749.27|741.47|749.13|741.33|19
1654951320000|2022-06-11 12:42:00|749.23|741.43|749.2|741.4|749.34|741.54|749.17|741.37|19
1654951330000|2022-06-11 12:42:10|749.28|741.48|749.24|741.44|749.31|741.51|749.18|741.38|18
1654951340000|2022-06-11 12:42:20|749.23|741.43|748.85|741.05|749.23|741.43|748.76|740.96|18
1654951350000|2022-06-11 12:42:30|748.81|741.01|749.02|741.22|749.04|741.24|748.79|740.99|18
1654951360000|2022-06-11 12:42:40|749.03|741.23|749.24|741.44|749.29|741.49|748.98|741.18|8
1654951370000|2022-06-11 12:42:50|749.25|741.45|749.29|741.49|749.3|741.5|749.23|741.43|11
1654951380000|2022-06-11 12:43:00|749.31|741.51|749.99|742.19|749.99|742.19|749.29|741.49|18
1654951390000|2022-06-11 12:43:10|749.98|742.18|749.94|742.14|750.18|742.38|749.63|741.83|23
1654951400000|2022-06-11 12:43:20|749.9|742.1|749.61|741.81|749.96|742.16|749.61|741.81|17
1654951410000|2022-06-11 12:43:30|749.62|741.82|750.34|742.54|750.44|742.64|749.59|741.79|21
1654951420000|2022-06-11 12:43:40|750.37|742.57|750.56|742.76|750.56|742.76|750.34|742.54|13
1654951430000|2022-06-11 12:43:50|750.55|742.75|751.37|743.57|751.37|743.57|750.5|742.7|12
1654951440000|2022-06-11 12:44:00|751.36|743.56|751.53|743.73|751.53|743.73|751.27|743.47|18
1654951450000|2022-06-11 12:44:10|751.56|743.76|751.49|743.69|751.58|743.78|751.45|743.65|14
1654951460000|2022-06-11 12:44:20|751.45|743.65|752.4|744.6|752.43|744.63|751.38|743.58|17
1654951470000|2022-06-11 12:44:30|752.35|744.55|752.34|744.54|752.57|744.77|752.23|744.43|28
1654951480000|2022-06-11 12:44:40|752.32|744.52|752.52|744.72|752.58|744.78|752.23|744.43|20
1654951490000|2022-06-11 12:44:50|752.59|744.79|752.62|744.82|752.69|744.89|752.59|744.79|14
1654951500000|2022-06-11 12:45:00|752.5|744.7|752.42|744.62|752.58|744.78|752.35|744.55|21
1654951510000|2022-06-11 12:45:10|752.47|744.67|752.41|744.61|752.49|744.69|752.37|744.57|15
1654951520000|2022-06-11 12:45:20|752.4|744.6|751.76|743.96|752.41|744.61|751.76|743.96|16
1654951530000|2022-06-11 12:45:30|751.54|743.74|750.83|743.03|751.54|743.74|750.66|742.86|26
1654951540000|2022-06-11 12:45:40|750.82|743.02|751.03|743.23|751.11|743.31|750.75|742.95|21
1654951550000|2022-06-11 12:45:50|750.98|743.18|750.86|743.06|750.98|743.18|750.85|743.05|16
1654951560000|2022-06-11 12:46:00|750.93|743.13|749.84|742.04|751.02|743.22|749.84|742.04|27
1654951570000|2022-06-11 12:46:10|749.83|742.03|749.65|741.85|749.88|742.08|749.65|741.85|19
1654951580000|2022-06-11 12:46:20|749.64|741.84|749.14|741.34|749.75|741.95|749.14|741.34|24
1654951590000|2022-06-11 12:46:30|749.11|741.31|748.2|740.4|749.11|741.31|747.86|740.06|28
1654951600000|2022-06-11 12:46:40|748.3|740.5|748.44|740.64|748.51|740.71|748.22|740.42|24
1654951610000|2022-06-11 12:46:50|748.48|740.68|748.62|740.82|748.62|740.82|748.48|740.68|19
1654951620000|2022-06-11 12:47:00|748.58|740.78|748.45|740.65|748.6|740.8|748.45|740.65|13
1654951630000|2022-06-11 12:47:10|748.52|740.72|746.9|739.1|748.59|740.79|746.8|739|30
1654951640000|2022-06-11 12:47:20|746.75|738.95|747.53|739.73|748.42|740.62|746.75|738.95|35
1654951650000|2022-06-11 12:47:30|747.52|739.72|747.53|739.73|747.81|740.01|747.18|739.38|25
1654951660000|2022-06-11 12:47:40|747.54|739.74|746.89|739.09|747.54|739.74|746.79|738.99|22
1654951670000|2022-06-11 12:47:50|746.91|739.11|747.3|739.5|747.35|739.55|746.73|738.93|17
1654951680000|2022-06-11 12:48:00|747.31|739.51|749.4|741.6|749.4|741.6|747.3|739.5|25
1654951690000|2022-06-11 12:48:10|749.41|741.61|748.91|741.11|749.45|741.65|748.8|741|26
1654951700000|2022-06-11 12:48:20|748.9|741.1|749.14|741.34|749.14|741.34|748.87|741.07|29
1654951710000|2022-06-11 12:48:30|749.16|741.36|750.33|742.53|750.36|742.56|749.14|741.34|24
1654951720000|2022-06-11 12:48:40|750.32|742.52|749.92|742.12|750.57|742.77|749.9|742.1|25
1654951730000|2022-06-11 12:48:50|749.41|741.61|749.05|741.25|749.52|741.72|749.01|741.21|29
1654951740000|2022-06-11 12:49:00|749.04|741.24|748.85|741.05|749.29|741.49|748.85|741.05|22
1654951750000|2022-06-11 12:49:10|748.89|741.09|748.86|741.06|748.89|741.09|748.85|741.05|8
1654951760000|2022-06-11 12:49:20|748.8|741|749.64|741.84|749.77|741.97|748.8|741|30
1654951770000|2022-06-11 12:49:30|749.56|741.76|749.99|742.19|750.08|742.28|749.52|741.72|21
1654951780000|2022-06-11 12:49:40|749.97|742.17|749.8|742|750.02|742.22|749.78|741.98|15
1654951790000|2022-06-11 12:49:50|749.75|741.95|749.91|742.11|750.42|742.62|749.5|741.7|28
1654951800000|2022-06-11 12:50:00|749.87|742.07|749.87|742.07|750.01|742.21|749.81|742.01|22
1654951810000|2022-06-11 12:50:10|749.89|742.09|750.46|742.66|750.49|742.69|749.89|742.09|21
1654951820000|2022-06-11 12:50:20|750.48|742.68|750.71|742.91|750.82|743.02|750.41|742.61|24
1654951830000|2022-06-11 12:50:30|750.7|742.9|750.58|742.78|750.84|743.04|750.56|742.76|20
1654951840000|2022-06-11 12:50:40|750.57|742.77|750.77|742.97|750.78|742.98|750.19|742.39|27
1654951850000|2022-06-11 12:50:50|750.74|742.94|749.95|742.15|750.74|742.94|749.95|742.15|15
1654951860000|2022-06-11 12:51:00|749.92|742.12|749.74|741.94|749.95|742.15|749.72|741.92|14
1654951870000|2022-06-11 12:51:10|749.73|741.93|750.38|742.58|750.4|742.6|749.69|741.89|20
1654951880000|2022-06-11 12:51:20|750.25|742.45|749.95|742.15|750.25|742.45|749.95|742.15|19
1654951890000|2022-06-11 12:51:30|749.9|742.1|749.65|741.85|749.9|742.1|749.61|741.81|16
1654951900000|2022-06-11 12:51:40|749.63|741.83|749.72|741.92|749.72|741.92|749.63|741.83|9
1654951910000|2022-06-11 12:51:50|749.7|741.9|749.72|741.92|749.73|741.93|749.69|741.89|8
1654951920000|2022-06-11 12:52:00|749.7|741.9|750.4|742.6|750.4|742.6|749.7|741.9|9
1654951930000|2022-06-11 12:52:10|750.41|742.61|750.4|742.6|750.47|742.67|750.35|742.55|11
1654951940000|2022-06-11 12:52:20|750.29|742.49|750.29|742.49|750.31|742.51|750.27|742.47|18
1654951950000|2022-06-11 12:52:30|750.14|742.34|750.01|742.21|750.14|742.34|749.86|742.06|13
1654951960000|2022-06-11 12:52:40|750|742.2|749.85|742.05|750|742.2|749.85|742.05|11
1654951970000|2022-06-11 12:52:50|749.83|742.03|749.7|741.9|749.83|742.03|749.5|741.7|21
1654951980000|2022-06-11 12:53:00|749.71|741.91|749.71|741.91|749.72|741.92|749.7|741.9|7
1654951990000|2022-06-11 12:53:10|749.72|741.92|749.31|741.51|749.74|741.94|749.29|741.49|21
1654952000000|2022-06-11 12:53:20|749.32|741.52|749.31|741.51|749.32|741.52|749.31|741.51|8
1654952010000|2022-06-11 12:53:30|749.29|741.49|748.73|740.93|749.29|741.49|748.46|740.66|25
1654952020000|2022-06-11 12:53:40|748.71|740.91|748.39|740.59|748.73|740.93|748.38|740.58|19
1654952030000|2022-06-11 12:53:50|748.4|740.6|748.44|740.64|748.55|740.75|748.38|740.58|20
1654952040000|2022-06-11 12:54:00|748.47|740.67|748.45|740.65|748.54|740.74|748.43|740.63|15
1654952050000|2022-06-11 12:54:10|748.44|740.64|748.42|740.62|748.49|740.69|748.42|740.62|18
1654952060000|2022-06-11 12:54:20|748.46|740.66|747.97|740.17|748.46|740.66|747.97|740.17|22
1654952070000|2022-06-11 12:54:30|747.9|740.1|747.2|739.4|747.9|740.1|747.2|739.4|23
1654952080000|2022-06-11 12:54:40|747.19|739.39|747.42|739.62|747.49|739.69|747.1|739.3|24
1654952090000|2022-06-11 12:54:50|747.26|739.46|747.3|739.5|747.45|739.65|747.23|739.43|21
1654952100000|2022-06-11 12:55:00|747.32|739.52|747.41|739.61|747.41|739.61|747.07|739.27|21
1654952110000|2022-06-11 12:55:10|747.4|739.6|747.76|739.96|747.77|739.97|747.34|739.54|20
1654952120000|2022-06-11 12:55:20|747.75|739.95|748.43|740.63|748.5|740.7|747.75|739.95|13
1654952130000|2022-06-11 12:55:30|748.44|740.64|749.42|741.62|749.42|741.62|748.38|740.58|14
1654952140000|2022-06-11 12:55:40|749.44|741.64|749.33|741.53|749.44|741.64|749.14|741.34|16
1654952150000|2022-06-11 12:55:50|749.34|741.54|748.97|741.17|749.36|741.56|748.89|741.09|19
1654952160000|2022-06-11 12:56:00|748.98|741.18|749.57|741.77|749.57|741.77|748.98|741.18|25
1654952170000|2022-06-11 12:56:10|749.66|741.86|750.41|742.61|750.45|742.65|749.66|741.86|16
1654952180000|2022-06-11 12:56:20|750.48|742.68|751.02|743.22|751.23|743.43|750.4|742.6|19
1654952190000|2022-06-11 12:56:30|751.23|743.43|750.84|743.04|751.24|743.44|750.83|743.03|20
1654952200000|2022-06-11 12:56:40|750.86|743.06|750.41|742.61|750.95|743.15|750.39|742.59|18
1654952210000|2022-06-11 12:56:50|750.28|742.48|750.46|742.66|750.56|742.76|750.27|742.47|23
1654952220000|2022-06-11 12:57:00|750.43|742.63|750.34|742.54|750.54|742.74|750.34|742.54|14
1654952230000|2022-06-11 12:57:10|750.35|742.55|749.88|742.08|750.36|742.56|749.82|742.02|23
1654952240000|2022-06-11 12:57:20|749.89|742.09|748.38|740.58|749.93|742.13|748.35|740.55|20
1654952250000|2022-06-11 12:57:30|748.77|740.97|748.31|740.51|748.77|740.97|748.29|740.49|26
1654952260000|2022-06-11 12:57:40|748.33|740.53|747.27|739.47|748.43|740.63|747.27|739.47|32
1654952270000|2022-06-11 12:57:50|747.06|739.26|746.71|738.91|747.06|739.26|745.45|737.65|32
1654952280000|2022-06-11 12:58:00|747.18|739.38|748.12|740.32|748.81|741.01|747.18|739.38|33
1654952290000|2022-06-11 12:58:10|748.1|740.3|746.19|738.39|748.1|740.3|746.19|738.39|22
1654952300000|2022-06-11 12:58:20|746.18|738.38|744.31|736.51|746.18|738.38|744.15|736.35|25
1654952310000|2022-06-11 12:58:30|744.24|736.44|745.22|737.42|745.22|737.42|744.05|736.25|27
1654952320000|2022-06-11 12:58:40|745.25|737.45|744.8|737|745.61|737.81|744.74|736.94|27
1654952330000|2022-06-11 12:58:50|744.76|736.96|744.8|737|744.87|737.07|744.69|736.89|22
1654952340000|2022-06-11 12:59:00|744.79|736.99|744.11|736.31|744.79|736.99|744.04|736.24|28
1654952350000|2022-06-11 12:59:10|744.1|736.3|739.93|732.13|744.1|736.3|739.93|732.13|33
1654952360000|2022-06-11 12:59:20|740.12|732.32|737.84|730.04|740.48|732.68|737.84|730.04|36
1654952370000|2022-06-11 12:59:30|737.83|730.03|740.83|733.03|740.86|733.06|737.83|730.03|32
1654952380000|2022-06-11 12:59:40|741.24|733.44|739.92|732.12|742.06|734.26|739.92|732.12|30
1654952390000|2022-06-11 12:59:50|739.66|731.86|738.84|731.04|739.66|731.86|738.67|730.87|31
1654952400000|2022-06-11 13:00:00|738.99|731.19|740.8|733|740.95|733.15|738.59|730.79|33
1654952410000|2022-06-11 13:00:10|740.99|733.19|741.25|733.45|741.75|733.95|740.91|733.11|30
1654952420000|2022-06-11 13:00:20|741.26|733.46|742.06|734.26|742.06|734.26|741.26|733.46|31
1654952430000|2022-06-11 13:00:30|742.21|734.41|742.09|734.29|742.46|734.66|742|734.2|30
1654952440000|2022-06-11 13:00:40|742.11|734.31|744.22|736.42|744.51|736.71|742.11|734.31|32
1654952450000|2022-06-11 13:00:50|744.21|736.41|743.76|735.96|744.23|736.43|743.71|735.91|27
1654952460000|2022-06-11 13:01:00|743.73|735.93|743.62|735.82|743.88|736.08|743.29|735.49|36
1654952470000|2022-06-11 13:01:10|743.54|735.74|743.33|735.53|743.54|735.74|743.16|735.36|28
1654952480000|2022-06-11 13:01:20|743.13|735.33|743.12|735.32|743.43|735.63|743.1|735.3|32
1654952490000|2022-06-11 13:01:30|743.18|735.38|743.32|735.52|743.43|735.63|743.07|735.27|32
1654952500000|2022-06-11 13:01:40|744.02|736.22|744.25|736.45|744.49|736.69|743.91|736.11|34
1654952510000|2022-06-11 13:01:50|744.26|736.46|744.23|736.43|744.28|736.48|744.02|736.22|26
1654952520000|2022-06-11 13:02:00|744.37|736.57|745.1|737.3|745.22|737.42|744.37|736.57|27
1654952530000|2022-06-11 13:02:10|745.07|737.27|745.14|737.34|745.15|737.35|745.01|737.21|26
1654952540000|2022-06-11 13:02:20|745.17|737.37|744.73|736.93|745.18|737.38|744.69|736.89|25
1654952550000|2022-06-11 13:02:30|744.78|736.98|745.11|737.31|745.19|737.39|744.75|736.95|23
1654952560000|2022-06-11 13:02:40|745.1|737.3|745.18|737.38|745.18|737.38|745.04|737.24|28
1654952570000|2022-06-11 13:02:50|745.17|737.37|745.02|737.22|745.22|737.42|744.99|737.19|19
1654952580000|2022-06-11 13:03:00|745.06|737.26|745.22|737.42|745.22|737.42|744.92|737.12|27
1654952590000|2022-06-11 13:03:10|745.23|737.43|745.23|737.43|745.44|737.64|745.18|737.38|20
1654952600000|2022-06-11 13:03:20|745.24|737.44|744.28|736.48|745.24|737.44|744.27|736.47|22
1654952610000|2022-06-11 13:03:30|744.29|736.49|743.33|735.53|744.29|736.49|743.33|735.53|23
1654952620000|2022-06-11 13:03:40|743.35|735.55|742.61|734.81|743.35|735.55|741.85|734.05|27
1654952630000|2022-06-11 13:03:50|742.62|734.82|742.06|734.26|742.64|734.84|742.05|734.25|27
1654952640000|2022-06-11 13:04:00|741.88|734.08|741.07|733.27|741.92|734.12|741.02|733.22|22
1654952650000|2022-06-11 13:04:10|741.05|733.25|740.88|733.08|741.05|733.25|740.87|733.07|28
1654952660000|2022-06-11 13:04:20|740.9|733.1|740.24|732.44|740.91|733.11|740.19|732.39|30
1654952670000|2022-06-11 13:04:30|740.45|732.65|740.28|732.48|740.45|732.65|740.24|732.44|21
1654952680000|2022-06-11 13:04:40|740.29|732.49|738.28|730.48|740.29|732.49|738.28|730.48|27
1654952690000|2022-06-11 13:04:50|738.18|730.38|739.15|731.35|739.15|731.35|736.86|729.06|34
1654952700000|2022-06-11 13:05:00|739.14|731.34|737.13|729.33|739.14|731.34|737.13|729.33|31
1654952710000|2022-06-11 13:05:10|737.1|729.3|737.18|729.38|737.65|729.85|736.97|729.17|27
1654952720000|2022-06-11 13:05:20|737.16|729.36|737.33|729.53|737.6|729.8|737.07|729.27|26
1654952730000|2022-06-11 13:05:30|737.09|729.29|737.27|729.47|737.5|729.7|737.09|729.29|22
1654952740000|2022-06-11 13:05:40|737.29|729.49|736.33|728.53|737.31|729.51|736.32|728.52|28
1654952750000|2022-06-11 13:05:50|736.31|728.51|737.41|729.61|737.42|729.62|736.23|728.43|32
1654952760000|2022-06-11 13:06:00|737.36|729.56|738.39|730.59|738.39|730.59|737.36|729.56|19
1654952770000|2022-06-11 13:06:10|738.81|731.01|739.38|731.58|739.38|731.58|738.81|731.01|28
1654952780000|2022-06-11 13:06:20|739.36|731.56|738.68|730.88|739.36|731.56|737.45|729.65|39
1654952790000|2022-06-11 13:06:30|738.58|730.78|738.16|730.36|738.62|730.82|738.16|730.36|22
1654952800000|2022-06-11 13:06:40|738.09|730.29|738.43|730.63|738.45|730.65|737.72|729.92|27
1654952810000|2022-06-11 13:06:50|738.44|730.64|738.4|730.6|738.54|730.74|738.18|730.38|25
1654952820000|2022-06-11 13:07:00|738.33|730.53|737.93|730.13|738.33|730.53|737.93|730.13|29
1654952830000|2022-06-11 13:07:10|737.92|730.12|737.08|729.28|737.92|730.12|737.08|729.28|33
1654952840000|2022-06-11 13:07:20|737.09|729.29|737.31|729.51|737.31|729.51|737.03|729.23|21
1654952850000|2022-06-11 13:07:30|737.36|729.56|738.31|730.51|738.39|730.59|737.36|729.56|28
1654952860000|2022-06-11 13:07:40|738.09|730.29|738.02|730.22|738.26|730.46|738.02|730.22|22
1654952870000|2022-06-11 13:07:50|738.01|730.21|738.05|730.25|738.07|730.27|738.01|730.21|8
1654952880000|2022-06-11 13:08:00|738.06|730.26|739.43|731.63|739.45|731.65|738.04|730.24|28
1654952890000|2022-06-11 13:08:10|739.41|731.61|739.04|731.24|739.47|731.67|738.52|730.72|31
1654952900000|2022-06-11 13:08:20|739.14|731.34|739.62|731.82|739.79|731.99|739.14|731.34|33
1654952910000|2022-06-11 13:08:30|739.53|731.73|740.03|732.23|740.13|732.33|739.36|731.56|30
1654952920000|2022-06-11 13:08:40|740.04|732.24|739.94|732.14|740.04|732.24|739.92|732.12|19
1654952930000|2022-06-11 13:08:50|739.97|732.17|739.98|732.18|740.16|732.36|739.97|732.17|23
1654952940000|2022-06-11 13:09:00|740.01|732.21|741.54|733.74|741.54|733.74|740.01|732.21|30
1654952950000|2022-06-11 13:09:10|741.56|733.76|742.02|734.22|742.04|734.24|741.56|733.76|21
1654952960000|2022-06-11 13:09:20|742.03|734.23|743.74|735.94|743.74|735.94|742.03|734.23|34
1654952970000|2022-06-11 13:09:30|743.73|735.93|743.48|735.68|743.73|735.93|743.33|735.53|31
1654952980000|2022-06-11 13:09:40|743.44|735.64|743.22|735.42|743.64|735.84|743.03|735.23|28
1654952990000|2022-06-11 13:09:50|743.21|735.41|743.31|735.51|743.35|735.55|743.09|735.29|22
1654953000000|2022-06-11 13:10:00|743.4|735.6|745.85|738.05|745.85|738.05|743.37|735.57|36
1654953010000|2022-06-11 13:10:10|745.86|738.06|747.52|739.72|747.52|739.72|745.86|738.06|32
1654953020000|2022-06-11 13:10:20|747.45|739.65|746.29|738.49|747.55|739.75|746.19|738.39|30
1654953030000|2022-06-11 13:10:30|746.26|738.46|747.85|740.05|747.85|740.05|746.23|738.43|30
1654953040000|2022-06-11 13:10:40|747.89|740.09|749.33|741.53|751.16|743.36|747.89|740.09|37
1654953050000|2022-06-11 13:10:50|749.32|741.52|748.64|740.84|749.32|741.52|748.17|740.37|32
1654953060000|2022-06-11 13:11:00|748.7|740.9|748.35|740.55|748.76|740.96|748.22|740.42|27
1654953070000|2022-06-11 13:11:10|748.46|740.66|748.28|740.48|748.79|740.99|748.19|740.39|31
1654953080000|2022-06-11 13:11:20|748.4|740.6|747.32|739.52|748.53|740.73|747.27|739.47|31
1654953090000|2022-06-11 13:11:30|747.28|739.48|747.29|739.49|747.35|739.55|747.21|739.41|26
1654953100000|2022-06-11 13:11:40|747.37|739.57|747.78|739.98|748.36|740.56|747.36|739.56|27
1654953110000|2022-06-11 13:11:50|747.62|739.82|747.25|739.45|747.62|739.82|747.05|739.25|27
1654953120000|2022-06-11 13:12:00|747.24|739.44|747.22|739.42|747.28|739.48|747.18|739.38|23
1654953130000|2022-06-11 13:12:10|747.25|739.45|748.6|740.8|748.73|740.93|747.19|739.39|23
1654953140000|2022-06-11 13:12:20|748.69|740.89|749.08|741.28|749.36|741.56|748.65|740.85|23
1654953150000|2022-06-11 13:12:30|749.13|741.33|748.82|741.02|749.13|741.33|748.62|740.82|26
1654953160000|2022-06-11 13:12:40|748.76|740.96|748.98|741.18|749.23|741.43|748.76|740.96|29
1654953170000|2022-06-11 13:12:50|748.99|741.19|749.29|741.49|749.36|741.56|748.94|741.14|23
1654953180000|2022-06-11 13:13:00|749.28|741.48|749.12|741.32|749.35|741.55|749.05|741.25|20
1654953190000|2022-06-11 13:13:10|749.17|741.37|749.27|741.47|749.28|741.48|749.03|741.23|23
1654953200000|2022-06-11 13:13:20|749.08|741.28|750.58|742.78|750.58|742.78|749.08|741.28|29
1654953210000|2022-06-11 13:13:30|750.56|742.76|750.85|743.05|750.88|743.08|750.52|742.72|25
1654953220000|2022-06-11 13:13:40|750.8|743|750.97|743.17|750.97|743.17|750.66|742.86|26
1654953230000|2022-06-11 13:13:50|750.98|743.18|750.87|743.07|751|743.2|750.7|742.9|16
1654953240000|2022-06-11 13:14:00|750.88|743.08|751.09|743.29|751.99|744.19|750.88|743.08|29
1654953250000|2022-06-11 13:14:10|751.1|743.3|750.5|742.7|751.1|743.3|750.48|742.68|20
1654953260000|2022-06-11 13:14:20|750.48|742.68|750.98|743.18|751.21|743.41|750.48|742.68|23
1654953270000|2022-06-11 13:14:30|751.02|743.22|750.96|743.16|751.02|743.22|750.95|743.15|6
1654953280000|2022-06-11 13:14:40|751.19|743.39|750.79|742.99|751.2|743.4|750.74|742.94|22
1654953290000|2022-06-11 13:14:50|750.77|742.97|750.69|742.89|750.77|742.97|750.43|742.63|31
1654953300000|2022-06-11 13:15:00|750.67|742.87|749.64|741.84|750.67|742.87|749.6|741.8|35
1654953310000|2022-06-11 13:15:10|749.62|741.82|748.35|740.55|749.72|741.92|748.35|740.55|30
1654953320000|2022-06-11 13:15:20|748.34|740.54|746.6|738.8|748.47|740.67|746.6|738.8|34
1654953330000|2022-06-11 13:15:30|746.63|738.83|748.24|740.44|748.46|740.66|746.63|738.83|31
1654953340000|2022-06-11 13:15:40|748.17|740.37|748.2|740.4|748.23|740.43|748.07|740.27|30
1654953350000|2022-06-11 13:15:50|748.21|740.41|748.74|740.94|748.88|741.08|748.2|740.4|24
1654953360000|2022-06-11 13:16:00|748.75|740.95|751.74|743.94|751.74|743.94|748.75|740.95|29
1654953370000|2022-06-11 13:16:10|751.7|743.9|754.08|746.28|754.47|746.67|751.7|743.9|30
1654953380000|2022-06-11 13:16:20|754.16|746.36|754.74|746.94|754.76|746.96|754.16|746.36|21
1654953390000|2022-06-11 13:16:30|754.92|747.12|754.46|746.66|755.92|748.12|754.46|746.66|32
1654953400000|2022-06-11 13:16:40|754.47|746.67|754.77|746.97|755.31|747.51|754.47|746.67|31
1654953410000|2022-06-11 13:16:50|754.54|746.74|754.33|746.53|754.58|746.78|754.31|746.51|28
1654953420000|2022-06-11 13:17:00|754.38|746.58|754.23|746.43|754.42|746.62|754.22|746.42|17
1654953430000|2022-06-11 13:17:10|754.25|746.45|754.03|746.23|754.25|746.45|754.03|746.23|22
1654953440000|2022-06-11 13:17:20|754.02|746.22|754.25|746.45|754.28|746.48|753.88|746.08|26
1654953450000|2022-06-11 13:17:30|754.23|746.43|754.11|746.31|754.31|746.51|754.04|746.24|19
1654953460000|2022-06-11 13:17:40|754.06|746.26|754.25|746.45|754.3|746.5|753.86|746.06|21
1654953470000|2022-06-11 13:17:50|754.27|746.47|754.24|746.44|754.33|746.53|754.1|746.3|28
1654953480000|2022-06-11 13:18:00|754.27|746.47|754.23|746.43|754.27|746.47|753.86|746.06|24
1654953490000|2022-06-11 13:18:10|754.25|746.45|755.94|748.14|756.11|748.31|754.22|746.42|34
1654953500000|2022-06-11 13:18:20|755.95|748.15|757.02|749.22|757.37|749.57|755.95|748.15|33
1654953510000|2022-06-11 13:18:30|757.09|749.29|756.31|748.51|757.09|749.29|756.15|748.35|25
1654953520000|2022-06-11 13:18:40|756.32|748.52|757.04|749.24|757.04|749.24|756.29|748.49|27
1654953530000|2022-06-11 13:18:50|757.18|749.38|756.98|749.18|757.21|749.41|756.85|749.05|21
1654953540000|2022-06-11 13:19:00|756.97|749.17|756.28|748.48|756.97|749.17|755.9|748.1|22
1654953550000|2022-06-11 13:19:10|756.31|748.51|756.32|748.52|756.32|748.52|756.25|748.45|17
1654953560000|2022-06-11 13:19:20|756.31|748.51|756.86|749.06|757.27|749.47|756.29|748.49|22
1654953570000|2022-06-11 13:19:30|756.89|749.09|757.18|749.38|757.25|749.45|756.77|748.97|26
1654953580000|2022-06-11 13:19:40|757.11|749.31|756.72|748.92|757.11|749.31|756.7|748.9|25
1654953590000|2022-06-11 13:19:50|756.74|748.94|757.09|749.29|757.21|749.41|756.68|748.88|27
1654953600000|2022-06-11 13:20:00|756.93|749.13|758.71|750.91|758.74|750.94|756.92|749.12|29
1654953610000|2022-06-11 13:20:10|758.72|750.92|758.17|750.37|758.72|750.92|758.09|750.29|26
1654953620000|2022-06-11 13:20:20|758.12|750.32|755.46|747.66|758.12|750.32|755.46|747.66|33
1654953630000|2022-06-11 13:20:30|755.71|747.91|755.28|747.48|755.71|747.91|755.24|747.44|21
1654953640000|2022-06-11 13:20:40|754.81|747.01|753.15|745.35|754.81|747.01|753.15|745.35|28
1654953650000|2022-06-11 13:20:50|752.83|745.03|753.27|745.47|753.36|745.56|752.33|744.53|30
1654953660000|2022-06-11 13:21:00|753.3|745.5|754.25|746.45|754.27|746.47|753.3|745.5|24
1654953670000|2022-06-11 13:21:10|754.26|746.46|754.31|746.51|754.31|746.51|754.25|746.45|8
1654953680000|2022-06-11 13:21:20|754.32|746.52|756.18|748.38|756.21|748.41|754.32|746.52|26
1654953690000|2022-06-11 13:21:30|756.16|748.36|755.91|748.11|756.51|748.71|755.84|748.04|28
1654953700000|2022-06-11 13:21:40|755.9|748.1|755.76|747.96|755.97|748.17|755.75|747.95|18
1654953710000|2022-06-11 13:21:50|755.65|747.85|755.46|747.66|755.65|747.85|755.28|747.48|22
1654953720000|2022-06-11 13:22:00|755.47|747.67|754.92|747.12|755.52|747.72|754.92|747.12|20
1654953730000|2022-06-11 13:22:10|754.55|746.75|754.2|746.4|754.62|746.82|754.2|746.4|24
1654953740000|2022-06-11 13:22:20|754.18|746.38|753.82|746.02|754.2|746.4|753.82|746.02|21
1654953750000|2022-06-11 13:22:30|753.83|746.03|753|745.2|753.92|746.12|753|745.2|19
1654953760000|2022-06-11 13:22:40|753.06|745.26|752.01|744.21|753.06|745.26|752.01|744.21|25
1654953770000|2022-06-11 13:22:50|752|744.2|752.49|744.69|752.51|744.71|751.75|743.95|24
1654953780000|2022-06-11 13:23:00|752.5|744.7|751.85|744.05|752.55|744.75|751.85|744.05|25
1654953790000|2022-06-11 13:23:10|751.77|743.97|751.57|743.77|751.77|743.97|751.51|743.71|9
1654953800000|2022-06-11 13:23:20|751.58|743.78|752.28|744.48|752.28|744.48|751.5|743.7|16
1654953810000|2022-06-11 13:23:30|752.29|744.49|751.86|744.06|752.39|744.59|751.86|744.06|17
1654953820000|2022-06-11 13:23:40|751.91|744.11|752.09|744.29|752.22|744.42|751.9|744.1|23
1654953830000|2022-06-11 13:23:50|752.25|744.45|752.2|744.4|752.31|744.51|751.25|743.45|21
1654953840000|2022-06-11 13:24:00|752.26|744.46|752.23|744.43|753.12|745.32|752.2|744.4|33
1654953850000|2022-06-11 13:24:10|752.25|744.45|754.05|746.25|754.05|746.25|752.25|744.45|32
1654953860000|2022-06-11 13:24:20|754.1|746.3|754.72|746.92|755.08|747.28|754.02|746.22|28
1654953870000|2022-06-11 13:24:30|754.75|746.95|753.68|745.88|754.77|746.97|753.63|745.83|26
1654953880000|2022-06-11 13:24:40|753.69|745.89|753.74|745.94|753.76|745.96|753.64|745.84|18
1654953890000|2022-06-11 13:24:50|753.75|745.95|753.59|745.79|753.84|746.04|753.59|745.79|15
1654953900000|2022-06-11 13:25:00|753.18|745.38|752.75|744.95|753.18|745.38|752.36|744.56|25
1654953910000|2022-06-11 13:25:10|752.7|744.9|753.16|745.36|753.47|745.67|752.62|744.82|26
1654953920000|2022-06-11 13:25:20|753.18|745.38|753.44|745.64|753.45|745.65|753.01|745.21|18
1654953930000|2022-06-11 13:25:30|753.43|745.63|752.84|745.04|753.46|745.66|752.82|745.02|17
1654953940000|2022-06-11 13:25:40|752.81|745.01|752.71|744.91|752.82|745.02|752.7|744.9|13
1654953950000|2022-06-11 13:25:50|752.72|744.92|752.76|744.96|752.77|744.97|752.71|744.91|12
1654953960000|2022-06-11 13:26:00|752.77|744.97|752.32|744.52|752.86|745.06|752.31|744.51|22
1654953970000|2022-06-11 13:26:10|752.33|744.53|752.57|744.77|752.59|744.79|751.98|744.18|14
1654953980000|2022-06-11 13:26:20|752.53|744.73|752.61|744.81|752.69|744.89|752.53|744.73|16
1654953990000|2022-06-11 13:26:30|752.59|744.79|752.91|745.11|753.36|745.56|752.59|744.79|15
1654954000000|2022-06-11 13:26:40|752.84|745.04|752.77|744.97|753.03|745.23|752.77|744.97|16
1654954010000|2022-06-11 13:26:50|752.79|744.99|752.58|744.78|752.83|745.03|752.57|744.77|21
1654954020000|2022-06-11 13:27:00|752.63|744.83|752.05|744.25|752.63|744.83|752.05|744.25|20
1654954030000|2022-06-11 13:27:10|751.98|744.18|751.82|744.02|751.98|744.18|751.77|743.97|11
1654954040000|2022-06-11 13:27:20|751.83|744.03|752.51|744.71|752.52|744.72|751.83|744.03|14
1654954050000|2022-06-11 13:27:30|752.49|744.69|751.82|744.02|752.5|744.7|751.82|744.02|14
1654954060000|2022-06-11 13:27:40|751.83|744.03|751.01|743.21|751.89|744.09|751.01|743.21|20
1654954070000|2022-06-11 13:27:50|751|743.2|750.79|742.99|751.11|743.31|750.79|742.99|24
1654954080000|2022-06-11 13:28:00|750.76|742.96|751.17|743.37|751.49|743.69|750.75|742.95|25
1654954090000|2022-06-11 13:28:10|751.18|743.38|751.12|743.32|751.55|743.75|751.11|743.31|24
1654954100000|2022-06-11 13:28:20|751.22|743.42|751.55|743.75|751.57|743.77|751.18|743.38|23
1654954110000|2022-06-11 13:28:30|751.56|743.76|751.45|743.65|751.56|743.76|751.45|743.65|9
1654954120000|2022-06-11 13:28:40|751.44|743.64|751.43|743.63|751.44|743.64|751.41|743.61|9
1654954130000|2022-06-11 13:28:50|751.45|743.65|751.38|743.58|751.45|743.65|751.38|743.58|5
1654954140000|2022-06-11 13:29:00|751.37|743.57|751.38|743.58|751.46|743.66|751.37|743.57|5
1654954150000|2022-06-11 13:29:10|751.39|743.59|751.78|743.98|751.78|743.98|751.39|743.59|17
1654954160000|2022-06-11 13:29:20|751.79|743.99|751.4|743.6|751.84|744.04|751.4|743.6|10
1654954170000|2022-06-11 13:29:30|751.42|743.62|751.41|743.61|751.53|743.73|751.41|743.61|14
1654954180000|2022-06-11 13:29:40|751.42|743.62|751.42|743.62|751.46|743.66|751.42|743.62|6
1654954190000|2022-06-11 13:29:50|751.43|743.63|751.41|743.61|751.81|744.01|751.4|743.6|10
1654954200000|2022-06-11 13:30:00|751.4|743.6|751.55|743.75|751.55|743.75|751.38|743.58|13
1654954210000|2022-06-11 13:30:10|751.56|743.76|751.53|743.73|751.56|743.76|751.11|743.31|28
1654954220000|2022-06-11 13:30:20|751.51|743.71|751.83|744.03|751.86|744.06|751.48|743.68|8
1654954230000|2022-06-11 13:30:30|751.76|743.96|752.46|744.66|752.46|744.66|751.76|743.96|16
1654954240000|2022-06-11 13:30:40|752.47|744.67|753.98|746.18|753.98|746.18|752.44|744.64|32
1654954250000|2022-06-11 13:30:50|753.96|746.16|755.42|747.62|755.43|747.63|753.92|746.12|27
1654954260000|2022-06-11 13:31:00|755.48|747.68|756.85|749.05|756.87|749.07|755.41|747.61|33
1654954270000|2022-06-11 13:31:10|756.83|749.03|755.96|748.16|756.85|749.05|755.28|747.48|34
1654954280000|2022-06-11 13:31:20|756.08|748.28|756.46|748.66|756.78|748.98|756.08|748.28|27
1654954290000|2022-06-11 13:31:30|756.49|748.69|756.69|748.89|756.77|748.97|756.02|748.22|29
1654954300000|2022-06-11 13:31:40|756.7|748.9|757.21|749.41|757.38|749.58|756.49|748.69|29
1654954310000|2022-06-11 13:31:50|757.25|749.45|758.27|750.47|758.27|750.47|757.25|749.45|27
1654954320000|2022-06-11 13:32:00|758.31|750.51|760.76|752.96|761.01|753.21|758.31|750.51|35
1654954330000|2022-06-11 13:32:10|760.61|752.81|759.04|751.24|760.61|752.81|759.04|751.24|32
1654954340000|2022-06-11 13:32:20|759|751.2|758.1|750.3|759.02|751.22|758.09|750.29|28
1654954350000|2022-06-11 13:32:30|758.09|750.29|760.11|752.31|760.14|752.34|758|750.2|34
1654954360000|2022-06-11 13:32:40|760.1|752.3|759.88|752.08|760.21|752.41|759.74|751.94|27
1654954370000|2022-06-11 13:32:50|759.74|751.94|759.01|751.21|759.74|751.94|758.99|751.19|32
1654954380000|2022-06-11 13:33:00|759.07|751.27|758.6|750.8|759.07|751.27|758.6|750.8|26
1654954390000|2022-06-11 13:33:10|758.59|750.79|758.37|750.57|758.62|750.82|758.19|750.39|26
1654954400000|2022-06-11 13:33:20|758.35|750.55|758.01|750.21|758.37|750.57|757.96|750.16|23
1654954410000|2022-06-11 13:33:30|757.96|750.16|757.91|750.11|758.02|750.22|757.91|750.11|11
1654954420000|2022-06-11 13:33:40|757.82|750.02|757.24|749.44|757.89|750.09|757.24|749.44|26
1654954430000|2022-06-11 13:33:50|757.23|749.43|757.01|749.21|757.23|749.43|756.95|749.15|20
1654954440000|2022-06-11 13:34:00|756.86|749.06|756.1|748.3|756.86|749.06|756.1|748.3|26
1654954450000|2022-06-11 13:34:10|756.07|748.27|755.24|747.44|756.07|748.27|755.06|747.26|28
1654954460000|2022-06-11 13:34:20|755.23|747.43|754.78|746.98|755.23|747.43|754.74|746.94|19
1654954470000|2022-06-11 13:34:30|754.75|746.95|753.07|745.27|754.94|747.14|753.07|745.27|32
1654954480000|2022-06-11 13:34:40|753.05|745.25|754.22|746.42|754.22|746.42|753.05|745.25|31
1654954490000|2022-06-11 13:34:50|754.19|746.39|754.33|746.53|754.38|746.58|754|746.2|26
1654954500000|2022-06-11 13:35:00|754.35|746.55|755.16|747.36|755.19|747.39|754.35|746.55|27
1654954510000|2022-06-11 13:35:10|755.18|747.38|755.11|747.31|755.2|747.4|755.04|747.24|16
1654954520000|2022-06-11 13:35:20|755.12|747.32|754.72|746.92|755.21|747.41|754.72|746.92|17
1654954530000|2022-06-11 13:35:30|754.73|746.93|754.58|746.78|754.73|746.93|754.51|746.71|15
1654954540000|2022-06-11 13:35:40|754.56|746.76|754.58|746.78|754.63|746.83|754.53|746.73|17
1654954550000|2022-06-11 13:35:50|754.57|746.77|754.65|746.85|754.86|747.06|754.53|746.73|18
1654954560000|2022-06-11 13:36:00|754.75|746.95|754.89|747.09|754.89|747.09|754.61|746.81|18
1654954570000|2022-06-11 13:36:10|754.9|747.1|754.82|747.02|755.22|747.42|754.82|747.02|17
1654954580000|2022-06-11 13:36:20|754.83|747.03|755.01|747.21|755.04|747.24|754.83|747.03|8
1654954590000|2022-06-11 13:36:30|755.02|747.22|755.52|747.72|755.71|747.91|755.02|747.22|24
1654954600000|2022-06-11 13:36:40|755.53|747.73|755.79|747.99|755.91|748.11|755.49|747.69|23
1654954610000|2022-06-11 13:36:50|755.89|748.09|756.56|748.76|756.69|748.89|755.89|748.09|29
1654954620000|2022-06-11 13:37:00|756.55|748.75|756.72|748.92|756.76|748.96|756.53|748.73|15
1654954630000|2022-06-11 13:37:10|756.7|748.9|756.13|748.33|756.74|748.94|756.1|748.3|19
1654954640000|2022-06-11 13:37:20|756.14|748.34|756.6|748.8|756.6|748.8|755.94|748.14|17
1654954650000|2022-06-11 13:37:30|756.59|748.79|756.15|748.35|756.69|748.89|756.15|748.35|24
1654954660000|2022-06-11 13:37:40|756.13|748.33|755.59|747.79|756.15|748.35|755.4|747.6|15
1654954670000|2022-06-11 13:37:50|755.67|747.87|755.8|748|755.9|748.1|755.59|747.79|24
1654954680000|2022-06-11 13:38:00|755.76|747.96|756.14|748.34|756.3|748.5|755.72|747.92|31
1654954690000|2022-06-11 13:38:10|756.11|748.31|755.8|748|756.19|748.39|755.69|747.89|23
1654954700000|2022-06-11 13:38:20|755.74|747.94|755.13|747.33|755.74|747.94|755.02|747.22|15
1654954710000|2022-06-11 13:38:30|755.02|747.22|754.44|746.64|755.02|747.22|754.3|746.5|26
1654954720000|2022-06-11 13:38:40|754.42|746.62|754.35|746.55|754.48|746.68|754.34|746.54|19
1654954730000|2022-06-11 13:38:50|754.38|746.58|753.85|746.05|754.38|746.58|753.84|746.04|31
1654954740000|2022-06-11 13:39:00|753.84|746.04|752.82|745.02|753.85|746.05|752.82|745.02|27
1654954750000|2022-06-11 13:39:10|752.81|745.01|751.91|744.11|752.81|745.01|751.55|743.75|31
1654954760000|2022-06-11 13:39:20|751.68|743.88|752.33|744.53|752.33|744.53|751.28|743.48|32
1654954770000|2022-06-11 13:39:30|752.34|744.54|752.26|744.46|752.49|744.69|752.15|744.35|22
1654954780000|2022-06-11 13:39:40|752.25|744.45|752.3|744.5|752.3|744.5|752.25|744.45|16
1654954790000|2022-06-11 13:39:50|752.23|744.43|752.2|744.4|752.24|744.44|752.13|744.33|11
1654954800000|2022-06-11 13:40:00|752.17|744.37|753.35|745.55|753.39|745.59|752.17|744.37|30
1654954810000|2022-06-11 13:40:10|753.38|745.58|753.09|745.29|753.47|745.67|753.09|745.29|22
1654954820000|2022-06-11 13:40:20|752.97|745.17|752.33|744.53|753.02|745.22|752.33|744.53|13
1654954830000|2022-06-11 13:40:30|752.32|744.52|751.44|743.64|752.33|744.53|751.44|743.64|20
1654954840000|2022-06-11 13:40:40|751.33|743.53|751.69|743.89|751.79|743.99|751.12|743.32|18
1654954850000|2022-06-11 13:40:50|751.64|743.84|752.06|744.26|752.08|744.28|751.58|743.78|25
1654954860000|2022-06-11 13:41:00|752.04|744.24|751.39|743.59|752.07|744.27|751.38|743.58|13
1654954870000|2022-06-11 13:41:10|751.48|743.68|751.23|743.43|751.49|743.69|751.09|743.29|25
1654954880000|2022-06-11 13:41:20|751.19|743.39|750.8|743|751.19|743.39|750.58|742.78|13
1654954890000|2022-06-11 13:41:30|750.81|743.01|750.78|742.98|750.95|743.15|750.77|742.97|17
1654954900000|2022-06-11 13:41:40|750.8|743|751.3|743.5|751.42|743.62|750.8|743|20
1654954910000|2022-06-11 13:41:50|751.21|743.41|751.18|743.38|751.21|743.41|750.96|743.16|15
1654954920000|2022-06-11 13:42:00|751|743.2|750.04|742.24|751|743.2|750.04|742.24|16
1654954930000|2022-06-11 13:42:10|750.05|742.25|749.76|741.96|750.13|742.33|749.59|741.79|26
1654954940000|2022-06-11 13:42:20|749.93|742.13|749.94|742.14|750.07|742.27|749.68|741.88|21
1654954950000|2022-06-11 13:42:30|749.96|742.16|749.82|742.02|749.96|742.16|749.82|742.02|3
1654954960000|2022-06-11 13:42:40|749.83|742.03|750.28|742.48|750.28|742.48|749.83|742.03|7
1654954970000|2022-06-11 13:42:50|750.27|742.47|751.13|743.33|751.13|743.33|750.27|742.47|17
1654954980000|2022-06-11 13:43:00|751.12|743.32|751.21|743.41|751.28|743.48|750.94|743.14|20
1654954990000|2022-06-11 13:43:10|751.19|743.39|752.96|745.16|753.08|745.28|751.19|743.39|23
1654955000000|2022-06-11 13:43:20|752.95|745.15|753|745.2|753.25|745.45|752.78|744.98|25
1654955010000|2022-06-11 13:43:30|753.01|745.21|752.38|744.58|753.01|745.21|752.38|744.58|22
1654955020000|2022-06-11 13:43:40|752.37|744.57|751.7|743.9|752.37|744.57|751.16|743.36|23
1654955030000|2022-06-11 13:43:50|751.51|743.71|751.73|743.93|751.73|743.93|751.49|743.69|14
1654955040000|2022-06-11 13:44:00|751.72|743.92|751.72|743.92|751.76|743.96|751.66|743.86|10
1654955050000|2022-06-11 13:44:10|751.73|743.93|751.77|743.97|752.01|744.21|751.72|743.92|16
1654955060000|2022-06-11 13:44:20|751.75|743.95|751.78|743.98|751.8|744|751.74|743.94|12
1654955070000|2022-06-11 13:44:30|751.79|743.99|751.31|743.51|751.81|744.01|751.31|743.51|18
1654955080000|2022-06-11 13:44:40|751.35|743.55|751.41|743.61|751.46|743.66|751.23|743.43|17
1654955090000|2022-06-11 13:44:50|751.4|743.6|751.57|743.77|751.57|743.77|751.4|743.6|11
1654955100000|2022-06-11 13:45:00|751.66|743.86|753.29|745.49|753.29|745.49|751.66|743.86|25
1654955110000|2022-06-11 13:45:10|753.28|745.48|753.58|745.78|753.58|745.78|752.99|745.19|24
1654955120000|2022-06-11 13:45:20|753.55|745.75|754.33|746.53|754.41|746.61|753.55|745.75|33
1654955130000|2022-06-11 13:45:30|754.34|746.54|754.51|746.71|754.77|746.97|754.34|746.54|10
1654955140000|2022-06-11 13:45:40|754.62|746.82|754.82|747.02|754.82|747.02|754.48|746.68|9
1654955150000|2022-06-11 13:45:50|754.8|747|755.22|747.42|755.3|747.5|754.65|746.85|27
1654955160000|2022-06-11 13:46:00|755.21|747.41|754.64|746.84|755.26|747.46|754.64|746.84|20
1654955170000|2022-06-11 13:46:10|754.63|746.83|754.89|747.09|754.89|747.09|754.51|746.71|20
1654955180000|2022-06-11 13:46:20|755.15|747.35|754.79|746.99|755.48|747.68|754.79|746.99|21
1654955190000|2022-06-11 13:46:30|754.8|747|753.92|746.12|754.83|747.03|753.91|746.11|22
1654955200000|2022-06-11 13:46:40|753.9|746.1|754.75|746.95|754.75|746.95|753.9|746.1|13
1654955210000|2022-06-11 13:46:50|754.78|746.98|754.84|747.04|754.86|747.06|754.72|746.92|5
1654955220000|2022-06-11 13:47:00|754.82|747.02|754.42|746.62|754.82|747.02|754.42|746.62|6
1654955230000|2022-06-11 13:47:10|754.38|746.58|754.56|746.76|754.56|746.76|754.27|746.47|22
1654955240000|2022-06-11 13:47:20|754.55|746.75|754.25|746.45|754.57|746.77|754.25|746.45|10
1654955250000|2022-06-11 13:47:30|754.26|746.46|754.6|746.8|754.62|746.82|754.26|746.46|10
1654955260000|2022-06-11 13:47:40|754.58|746.78|754.63|746.83|754.65|746.85|754.58|746.78|7
1654955270000|2022-06-11 13:47:50|754.6|746.8|754.6|746.8|754.6|746.8|754.6|746.8|1
1654955280000|2022-06-11 13:48:00|754.62|746.82|754.62|746.82|754.62|746.82|754.62|746.82|1
1654955290000|2022-06-11 13:48:10|754.61|746.81|754.61|746.81|754.61|746.81|754.61|746.81|1
1654955300000|2022-06-11 13:48:20|754.59|746.79|753.96|746.16|754.6|746.8|753.96|746.16|13
1654955310000|2022-06-11 13:48:30|753.97|746.17|753.6|745.8|753.97|746.17|753.6|745.8|13
1654955320000|2022-06-11 13:48:40|753.61|745.81|751.77|743.97|753.61|745.81|751.77|743.97|23
1654955330000|2022-06-11 13:48:50|751.79|743.99|751.92|744.12|752.09|744.29|751.77|743.97|17
1654955340000|2022-06-11 13:49:00|751.74|743.94|751.91|744.11|751.91|744.11|751.74|743.94|19
1654955350000|2022-06-11 13:49:10|751.84|744.04|751.74|743.94|752.15|744.35|751.71|743.91|18
1654955360000|2022-06-11 13:49:20|751.8|744|751.62|743.82|751.9|744.1|751.62|743.82|11
1654955370000|2022-06-11 13:49:30|751.61|743.81|751.55|743.75|751.64|743.84|751.53|743.73|15
1654955380000|2022-06-11 13:49:40|751.57|743.77|752.27|744.47|752.3|744.5|751.57|743.77|10
1654955390000|2022-06-11 13:49:50|752.28|744.48|752.45|744.65|752.5|744.7|752.28|744.48|7
1654955400000|2022-06-11 13:50:00|752.48|744.68|754.35|746.55|754.35|746.55|752.46|744.66|26
1654955410000|2022-06-11 13:50:10|754.36|746.56|753.2|745.4|754.53|746.73|753.18|745.38|26
1654955420000|2022-06-11 13:50:20|753.19|745.39|753.47|745.67|753.49|745.69|752.86|745.06|18
1654955430000|2022-06-11 13:50:30|753.54|745.74|753.2|745.4|753.63|745.83|753.2|745.4|13
1654955440000|2022-06-11 13:50:40|753.36|745.56|754.39|746.59|754.41|746.61|753.33|745.53|15
1654955450000|2022-06-11 13:50:50|754.38|746.58|753.83|746.03|754.38|746.58|753.83|746.03|15
1654955460000|2022-06-11 13:51:00|753.81|746.01|752.88|745.08|753.81|746.01|752.83|745.03|22
1654955470000|2022-06-11 13:51:10|752.86|745.06|753.47|745.67|753.48|745.68|752.86|745.06|14
1654955480000|2022-06-11 13:51:20|753.46|745.66|753.06|745.26|753.46|745.66|753.05|745.25|12
1654955490000|2022-06-11 13:51:30|753.07|745.27|753.05|745.25|753.07|745.27|753.04|745.24|6
1654955500000|2022-06-11 13:51:40|753.04|745.24|753.07|745.27|753.07|745.27|753.04|745.24|9
1654955510000|2022-06-11 13:51:50|753.33|745.53|753.74|745.94|753.76|745.96|753.33|745.53|17
1654955520000|2022-06-11 13:52:00|753.76|745.96|753.82|746.02|753.9|746.1|753.73|745.93|11
1654955530000|2022-06-11 13:52:10|753.73|745.93|753.19|745.39|753.79|745.99|753.19|745.39|18
1654955540000|2022-06-11 13:52:20|753.21|745.41|751.77|743.97|753.21|745.41|751.77|743.97|26
1654955550000|2022-06-11 13:52:30|751.8|744|752.02|744.22|752.02|744.22|751.72|743.92|24
1654955560000|2022-06-11 13:52:40|752.06|744.26|753.44|745.64|753.48|745.68|752.06|744.26|29
1654955570000|2022-06-11 13:52:50|753.46|745.66|753.51|745.71|753.59|745.79|753.46|745.66|11
1654955580000|2022-06-11 13:53:00|753.49|745.69|752.75|744.95|753.49|745.69|752.73|744.93|26
1654955590000|2022-06-11 13:53:10|752.78|744.98|753.11|745.31|753.12|745.32|752.74|744.94|13
1654955600000|2022-06-11 13:53:20|753.12|745.32|753.54|745.74|753.56|745.76|753.11|745.31|20
1654955610000|2022-06-11 13:53:30|754.15|746.35|754.36|746.56|754.4|746.6|754.15|746.35|15
1654955620000|2022-06-11 13:53:40|754.37|746.57|754.35|746.55|754.41|746.61|754.35|746.55|11
1654955630000|2022-06-11 13:53:50|754.37|746.57|754.35|746.55|754.37|746.57|754.35|746.55|2
1654955640000|2022-06-11 13:54:00|754.36|746.56|754.48|746.68|754.48|746.68|754.36|746.56|14
1654955650000|2022-06-11 13:54:10|754.44|746.64|754.53|746.73|754.61|746.81|754.2|746.4|12
1654955660000|2022-06-11 13:54:20|754.51|746.71|753.95|746.15|754.57|746.77|753.95|746.15|16
1654955670000|2022-06-11 13:54:30|753.96|746.16|754.53|746.73|754.61|746.81|753.96|746.16|21
1654955680000|2022-06-11 13:54:40|754.62|746.82|754.08|746.28|755.33|747.53|754.07|746.27|27
1654955690000|2022-06-11 13:54:50|754.09|746.29|753.9|746.1|754.12|746.32|753.88|746.08|15
1654955700000|2022-06-11 13:55:00|753.91|746.11|753.72|745.92|753.91|746.11|753.7|745.9|9
1654955710000|2022-06-11 13:55:10|753.73|745.93|753.09|745.29|753.74|745.94|753.08|745.28|18
1654955720000|2022-06-11 13:55:20|753.11|745.31|752.68|744.88|753.15|745.35|752.61|744.81|17
1654955730000|2022-06-11 13:55:30|752.6|744.8|752.62|744.82|752.62|744.82|752.55|744.75|12
1654955740000|2022-06-11 13:55:40|752.47|744.67|753.45|745.65|753.46|745.66|752.47|744.67|22
1654955750000|2022-06-11 13:55:50|753.46|745.66|754.12|746.32|754.2|746.4|753.45|745.65|27
1654955760000|2022-06-11 13:56:00|754.13|746.33|753.78|745.98|754.13|746.33|753.75|745.95|13
1654955770000|2022-06-11 13:56:10|753.79|745.99|753.66|745.86|753.79|745.99|753.53|745.73|14
1654955780000|2022-06-11 13:56:20|753.6|745.8|753.6|745.8|753.76|745.96|753.6|745.8|16
1654955790000|2022-06-11 13:56:30|753.62|745.82|753.1|745.3|753.7|745.9|753.07|745.27|17
1654955800000|2022-06-11 13:56:40|753.2|745.4|753.19|745.39|753.2|745.4|752.97|745.17|13
1654955810000|2022-06-11 13:56:50|753.2|745.4|753.45|745.65|753.52|745.72|753.12|745.32|19
1654955820000|2022-06-11 13:57:00|753.44|745.64|753.45|745.65|753.46|745.66|753.43|745.63|9
1654955830000|2022-06-11 13:57:10|753.44|745.64|752.83|745.03|753.46|745.66|752.83|745.03|11
1654955840000|2022-06-11 13:57:20|752.84|745.04|752.08|744.28|752.87|745.07|752.03|744.23|23
1654955850000|2022-06-11 13:57:30|752.07|744.27|752|744.2|752.07|744.27|751.82|744.02|19
1654955860000|2022-06-11 13:57:40|751.96|744.16|752.33|744.53|752.33|744.53|751.89|744.09|18
1654955870000|2022-06-11 13:57:50|752.34|744.54|752.35|744.55|752.37|744.57|752.05|744.25|20
1654955880000|2022-06-11 13:58:00|752.36|744.56|752.39|744.59|752.45|744.65|752.27|744.47|19
1654955890000|2022-06-11 13:58:10|752.38|744.58|752.38|744.58|752.38|744.58|752.37|744.57|3
1654955900000|2022-06-11 13:58:20|752.39|744.59|752.36|744.56|752.41|744.61|752.36|744.56|10
1654955910000|2022-06-11 13:58:30|752.39|744.59|753.1|745.3|753.11|745.31|752.35|744.55|16
1654955920000|2022-06-11 13:58:40|753.19|745.39|753.79|745.99|753.79|745.99|752.9|745.1|25
1654955930000|2022-06-11 13:58:50|754.24|746.44|754.43|746.63|754.55|746.75|754.24|746.44|24
1654955940000|2022-06-11 13:59:00|754.55|746.75|753.92|746.12|754.77|746.97|753.92|746.12|15
1654955950000|2022-06-11 13:59:10|753.9|746.1|754.29|746.49|754.39|746.59|753.87|746.07|20
1654955960000|2022-06-11 13:59:20|754.28|746.48|754.04|746.24|754.41|746.61|754.01|746.21|10
1654955970000|2022-06-11 13:59:30|754.02|746.22|754.33|746.53|754.4|746.6|753.96|746.16|23
1654955980000|2022-06-11 13:59:40|754.22|746.42|754.09|746.29|754.23|746.43|754.04|746.24|11
1654955990000|2022-06-11 13:59:50|754.05|746.25|753.98|746.18|754.13|746.33|753.97|746.17|13
1654956000000|2022-06-11 14:00:00|754.26|746.46|756.5|748.7|756.7|748.9|753.78|745.98|29
1654956010000|2022-06-11 14:00:10|756.51|748.71|758.3|750.5|758.35|750.55|756.49|748.69|25
1654956020000|2022-06-11 14:00:20|758.31|750.51|757.75|749.95|758.34|750.54|757.75|749.95|11
1654956030000|2022-06-11 14:00:30|757.77|749.97|757.62|749.82|757.77|749.97|757.52|749.72|18
1654956040000|2022-06-11 14:00:40|757.66|749.86|758.01|750.21|758.24|750.44|757.63|749.83|27
1654956050000|2022-06-11 14:00:50|758.02|750.22|757.86|750.06|758.02|750.22|757.86|750.06|19
1654956060000|2022-06-11 14:01:00|757.85|750.05|757.45|749.65|757.85|750.05|757.45|749.65|19
1654956070000|2022-06-11 14:01:10|757.33|749.53|757.1|749.3|757.33|749.53|756.9|749.1|29
1654956080000|2022-06-11 14:01:20|757.12|749.32|756.93|749.13|757.12|749.32|756.93|749.13|22
1654956090000|2022-06-11 14:01:30|756.9|749.1|756.75|748.95|756.93|749.13|756.75|748.95|13
1654956100000|2022-06-11 14:01:40|756.76|748.96|756.66|748.86|756.94|749.14|756.59|748.79|14
1654956110000|2022-06-11 14:01:50|756.68|748.88|756.63|748.83|756.7|748.9|756.59|748.79|10
1654956120000|2022-06-11 14:02:00|756.6|748.8|756.59|748.79|756.73|748.93|756.59|748.79|15
1654956130000|2022-06-11 14:02:10|756.56|748.76|756.55|748.75|756.6|748.8|756.54|748.74|8
1654956140000|2022-06-11 14:02:20|756.52|748.72|756.54|748.74|756.54|748.74|756.52|748.72|7
1654956150000|2022-06-11 14:02:30|756.56|748.76|756.55|748.75|756.56|748.76|756.51|748.71|12
1654956160000|2022-06-11 14:02:40|756.56|748.76|756.7|748.9|756.7|748.9|756.54|748.74|5
1654956170000|2022-06-11 14:02:50|756.68|748.88|756.71|748.91|756.71|748.91|756.66|748.86|9
1654956180000|2022-06-11 14:03:00|756.74|748.94|756.75|748.95|756.78|748.98|756.44|748.64|20
1654956190000|2022-06-11 14:03:10|756.73|748.93|756.75|748.95|756.75|748.95|756.73|748.93|5
1654956200000|2022-06-11 14:03:20|756.72|748.92|756.34|748.54|756.76|748.96|756.27|748.47|18
1654956210000|2022-06-11 14:03:30|756.35|748.55|756.39|748.59|756.44|748.64|756.35|748.55|21
1654956220000|2022-06-11 14:03:40|756.43|748.63|756.42|748.62|756.46|748.66|756.41|748.61|9
1654956230000|2022-06-11 14:03:50|756.45|748.65|756.43|748.63|756.46|748.66|756.41|748.61|13
1654956240000|2022-06-11 14:04:00|756.42|748.62|756.72|748.92|756.72|748.92|756.39|748.59|13
1654956250000|2022-06-11 14:04:10|756.73|748.93|756.71|748.91|756.74|748.94|756.7|748.9|14
1654956260000|2022-06-11 14:04:20|756.72|748.92|756.74|748.94|756.76|748.96|756.72|748.92|4
1654956270000|2022-06-11 14:04:30|756.78|748.98|758.02|750.22|758.27|750.47|756.77|748.97|32
1654956280000|2022-06-11 14:04:40|757.97|750.17|757.66|749.86|757.98|750.18|757.59|749.79|19
1654956290000|2022-06-11 14:04:50|757.67|749.87|757.71|749.91|757.76|749.96|757.6|749.8|12
1654956300000|2022-06-11 14:05:00|757.72|749.92|757.76|749.96|757.89|750.09|757.64|749.84|13
1654956310000|2022-06-11 14:05:10|757.74|749.94|757.76|749.96|757.83|750.03|757.73|749.93|15
1654956320000|2022-06-11 14:05:20|757.77|749.97|757.12|749.32|757.77|749.97|756.64|748.84|18
1654956330000|2022-06-11 14:05:30|757.13|749.33|756.55|748.75|757.13|749.33|756.55|748.75|17
1654956340000|2022-06-11 14:05:40|756.51|748.71|756.52|748.72|756.53|748.73|756.47|748.67|21
1654956350000|2022-06-11 14:05:50|756.5|748.7|755.05|747.25|756.5|748.7|755.04|747.24|26
1654956360000|2022-06-11 14:06:00|755.06|747.26|754.76|746.96|755.11|747.31|754.7|746.9|21
1654956370000|2022-06-11 14:06:10|754.75|746.95|754.11|746.31|754.75|746.95|754.11|746.31|21
1654956380000|2022-06-11 14:06:20|754.07|746.27|753.52|745.72|754.07|746.27|752.81|745.01|29
1654956390000|2022-06-11 14:06:30|753.51|745.71|753.48|745.68|753.65|745.85|753.42|745.62|22
1654956400000|2022-06-11 14:06:40|753.47|745.67|753.51|745.71|753.55|745.75|753.41|745.61|14
1654956410000|2022-06-11 14:06:50|753.52|745.72|752.81|745.01|753.62|745.82|752.81|745.01|20
1654956420000|2022-06-11 14:07:00|752.78|744.98|751.36|743.56|752.78|744.98|751.2|743.4|26
1654956430000|2022-06-11 14:07:10|751.49|743.69|752.45|744.65|752.47|744.67|751.49|743.69|28
1654956440000|2022-06-11 14:07:20|752.47|744.67|752.65|744.85|752.7|744.9|752.42|744.62|9
1654956450000|2022-06-11 14:07:30|752.51|744.71|752.19|744.39|752.51|744.71|752.19|744.39|12
1654956460000|2022-06-11 14:07:40|752.23|744.43|752.46|744.66|752.6|744.8|752.05|744.25|13
1654956470000|2022-06-11 14:07:50|752.5|744.7|751.94|744.14|752.5|744.7|751.91|744.11|17
1654956480000|2022-06-11 14:08:00|751.9|744.1|752.27|744.47|752.37|744.57|751.9|744.1|19
1654956490000|2022-06-11 14:08:10|752.25|744.45|752.6|744.8|752.61|744.81|751.97|744.17|22
1654956500000|2022-06-11 14:08:20|752.61|744.81|752.61|744.81|752.61|744.81|752.61|744.81|1
1654956510000|2022-06-11 14:08:30|752.58|744.78|752.83|745.03|753.38|745.58|752.58|744.78|19
1654956520000|2022-06-11 14:08:40|752.82|745.02|752.86|745.06|753.5|745.7|752.82|745.02|24
1654956530000|2022-06-11 14:08:50|752.74|744.94|752.72|744.92|752.74|744.94|752.71|744.91|8
1654956540000|2022-06-11 14:09:00|752.75|744.95|752.66|744.86|752.75|744.95|752.64|744.84|6
1654956550000|2022-06-11 14:09:10|752.67|744.87|752.85|745.05|752.85|745.05|752.67|744.87|6
1654956560000|2022-06-11 14:09:20|752.9|745.1|752.79|744.99|752.9|745.1|752.73|744.93|3
1654956570000|2022-06-11 14:09:30|752.78|744.98|752.85|745.05|752.85|745.05|752.76|744.96|12
1654956580000|2022-06-11 14:09:40|752.86|745.06|753.48|745.68|753.48|745.68|752.82|745.02|18
1654956590000|2022-06-11 14:09:50|753.47|745.67|753.49|745.69|753.49|745.69|753.35|745.55|12
1654956600000|2022-06-11 14:10:00|753.47|745.67|752.76|744.96|753.47|745.67|752.76|744.96|12
1654956610000|2022-06-11 14:10:10|752.78|744.98|752.57|744.77|752.78|744.98|752.57|744.77|23
1654956620000|2022-06-11 14:10:20|752.58|744.78|751.58|743.78|752.61|744.81|751.58|743.78|20
1654956630000|2022-06-11 14:10:30|751.57|743.77|750.85|743.05|751.57|743.77|750.85|743.05|24
1654956640000|2022-06-11 14:10:40|750.86|743.06|750.87|743.07|750.96|743.16|750.86|743.06|5
1654956650000|2022-06-11 14:10:50|750.99|743.19|751.85|744.05|751.85|744.05|750.87|743.07|27
1654956660000|2022-06-11 14:11:00|751.82|744.02|751.19|743.39|751.82|744.02|751.19|743.39|21
1654956670000|2022-06-11 14:11:10|751.2|743.4|750.88|743.08|751.2|743.4|750.88|743.08|12
1654956680000|2022-06-11 14:11:20|750.87|743.07|750.8|743|750.88|743.08|750.8|743|11
1654956690000|2022-06-11 14:11:30|750.82|743.02|750.82|743.02|750.84|743.04|750.8|743|12
1654956700000|2022-06-11 14:11:40|750.83|743.03|750.7|742.9|750.84|743.04|750.69|742.89|14
1654956710000|2022-06-11 14:11:50|750.89|743.09|750.82|743.02|750.94|743.14|750.8|743|8
1654956720000|2022-06-11 14:12:00|750.96|743.16|750.25|742.45|750.97|743.17|750.25|742.45|23
1654956730000|2022-06-11 14:12:10|750.26|742.46|750.53|742.73|750.57|742.77|750.26|742.46|16
1654956740000|2022-06-11 14:12:20|750.56|742.76|750.57|742.77|750.74|742.94|750.52|742.72|12
1654956750000|2022-06-11 14:12:30|750.53|742.73|750.53|742.73|750.57|742.77|750.52|742.72|7
1654956760000|2022-06-11 14:12:40|750.54|742.74|750.51|742.71|750.54|742.74|750.51|742.71|4
1654956770000|2022-06-11 14:12:50|750.54|742.74|750.48|742.68|750.55|742.75|750.48|742.68|4
1654956780000|2022-06-11 14:13:00|750.51|742.71|750.48|742.68|750.53|742.73|750.4|742.6|12
1654956790000|2022-06-11 14:13:10|750.49|742.69|750.54|742.74|750.56|742.76|750.49|742.69|14
1654956800000|2022-06-11 14:13:20|750.55|742.75|750.54|742.74|750.55|742.75|750.54|742.74|2
1654956810000|2022-06-11 14:13:30|750.53|742.73|750.51|742.71|750.55|742.75|750.49|742.69|7
1654956820000|2022-06-11 14:13:40|750.53|742.73|751.48|743.68|751.48|743.68|750.53|742.73|15
1654956830000|2022-06-11 14:13:50|751.44|743.64|751.16|743.36|751.47|743.67|751.16|743.36|17
1654956840000|2022-06-11 14:14:00|751.15|743.35|751.21|743.41|751.23|743.43|750.87|743.07|19
1654956850000|2022-06-11 14:14:10|751.17|743.37|751.56|743.76|751.6|743.8|751.17|743.37|27
1654956860000|2022-06-11 14:14:20|751.57|743.77|751.59|743.79|751.6|743.8|751.51|743.71|14
1654956870000|2022-06-11 14:14:30|751.56|743.76|750.95|743.15|751.62|743.82|750.93|743.13|14
1654956880000|2022-06-11 14:14:40|750.89|743.09|750.64|742.84|750.9|743.1|750.59|742.79|10
1654956890000|2022-06-11 14:14:50|750.77|742.97|751.48|743.68|751.48|743.68|750.77|742.97|17
1654956900000|2022-06-11 14:15:00|751.5|743.7|750.7|742.9|751.55|743.75|750.69|742.89|17
1654956910000|2022-06-11 14:15:10|750.49|742.69|750.21|742.41|750.81|743.01|750.21|742.41|21
1654956920000|2022-06-11 14:15:20|750.28|742.48|747.95|740.15|750.28|742.48|747.89|740.09|33
1654956930000|2022-06-11 14:15:30|748.08|740.28|748.7|740.9|748.91|741.11|748.05|740.25|25
1654956940000|2022-06-11 14:15:40|748.89|741.09|749.5|741.7|749.53|741.73|748.86|741.06|23
1654956950000|2022-06-11 14:15:50|749.49|741.69|749.44|741.64|749.81|742.01|749.43|741.63|17
1654956960000|2022-06-11 14:16:00|749.27|741.47|749.35|741.55|749.61|741.81|749.26|741.46|24
1654956970000|2022-06-11 14:16:10|749.36|741.56|748.39|740.59|749.48|741.68|748.36|740.56|21
1654956980000|2022-06-11 14:16:20|748.37|740.57|747.14|739.34|748.37|740.57|747.14|739.34|24
1654956990000|2022-06-11 14:16:30|747.12|739.32|747.66|739.86|747.66|739.86|747.1|739.3|31
1654957000000|2022-06-11 14:16:40|747.55|739.75|747.46|739.66|747.71|739.91|747.46|739.66|21
1654957010000|2022-06-11 14:16:50|747.39|739.59|746.27|738.47|747.39|739.59|746.23|738.43|21
1654957020000|2022-06-11 14:17:00|746.28|738.48|746.5|738.7|746.5|738.7|745.82|738.02|24
1654957030000|2022-06-11 14:17:10|746.51|738.71|746.85|739.05|746.93|739.13|746.45|738.65|26
1654957040000|2022-06-11 14:17:20|746.81|739.01|746.65|738.85|746.81|739.01|746.6|738.8|22
1654957050000|2022-06-11 14:17:30|746.66|738.86|746.94|739.14|746.94|739.14|746.59|738.79|20
1654957060000|2022-06-11 14:17:40|747.22|739.42|746.78|738.98|747.34|739.54|746.78|738.98|21
1654957070000|2022-06-11 14:17:50|746.86|739.06|746.88|739.08|747.08|739.28|746.77|738.97|19
1654957080000|2022-06-11 14:18:00|747|739.2|746.6|738.8|747|739.2|746.58|738.78|19
1654957090000|2022-06-11 14:18:10|746.62|738.82|746.7|738.9|746.73|738.93|746.27|738.47|24
1654957100000|2022-06-11 14:18:20|746.69|738.89|747.43|739.63|747.43|739.63|746.69|738.89|22
1654957110000|2022-06-11 14:18:30|747.42|739.62|747.46|739.66|747.46|739.66|747.39|739.59|11
1654957120000|2022-06-11 14:18:40|747.44|739.64|747.54|739.74|747.54|739.74|747.44|739.64|11
1654957130000|2022-06-11 14:18:50|747.42|739.62|747.07|739.27|747.42|739.62|746.78|738.98|21
1654957140000|2022-06-11 14:19:00|747.25|739.45|747.22|739.42|747.25|739.45|746.9|739.1|8
1654957150000|2022-06-11 14:19:10|747.25|739.45|747.32|739.52|747.43|739.63|747.24|739.44|20
1654957160000|2022-06-11 14:19:20|747.36|739.56|747.39|739.59|747.62|739.82|747.36|739.56|24
1654957170000|2022-06-11 14:19:30|747.42|739.62|747.53|739.73|747.58|739.78|747.32|739.52|9
1654957180000|2022-06-11 14:19:40|747.6|739.8|747.54|739.74|747.6|739.8|747.48|739.68|4
1654957190000|2022-06-11 14:19:50|747.48|739.68|747.19|739.39|747.74|739.94|747.19|739.39|9
1654957200000|2022-06-11 14:20:00|747.18|739.38|746.38|738.58|747.18|739.38|746.27|738.47|19
1654957210000|2022-06-11 14:20:10|746.39|738.59|746.47|738.67|746.63|738.83|746.29|738.49|24
1654957220000|2022-06-11 14:20:20|746.48|738.68|746.54|738.74|746.65|738.85|746.48|738.68|13
1654957230000|2022-06-11 14:20:30|746.52|738.72|745.9|738.1|746.57|738.77|745.88|738.08|21
1654957240000|2022-06-11 14:20:40|745.93|738.13|745.01|737.21|745.93|738.13|745|737.2|20
1654957250000|2022-06-11 14:20:50|745.1|737.3|744.82|737.02|745.15|737.35|744.82|737.02|16
1654957260000|2022-06-11 14:21:00|744.89|737.09|744.91|737.11|744.91|737.11|744.58|736.78|11
1654957270000|2022-06-11 14:21:10|745.05|737.25|744.93|737.13|745.13|737.33|744.91|737.11|9
1654957280000|2022-06-11 14:21:20|744.94|737.14|744.93|737.13|745.03|737.23|744.93|737.13|7
1654957290000|2022-06-11 14:21:30|744.68|736.88|744.68|736.88|744.68|736.88|744.65|736.85|4
1654957300000|2022-06-11 14:21:40|744.67|736.87|743.92|736.12|744.71|736.91|743.87|736.07|22
1654957310000|2022-06-11 14:21:50|743.9|736.1|744.25|736.45|744.57|736.77|743.84|736.04|30
1654957320000|2022-06-11 14:22:00|744.38|736.58|744.66|736.86|744.7|736.9|744.37|736.57|16
1654957330000|2022-06-11 14:22:10|744.67|736.87|744.69|736.89|744.76|736.96|744.63|736.83|19
1654957340000|2022-06-11 14:22:20|744.7|736.9|744.6|736.8|744.77|736.97|744.59|736.79|13
1654957350000|2022-06-11 14:22:30|744.58|736.78|744.53|736.73|744.63|736.83|744.53|736.73|8
1654957360000|2022-06-11 14:22:40|744.59|736.79|744.74|736.94|744.83|737.03|744.59|736.79|11
1654957370000|2022-06-11 14:22:50|744.89|737.09|744.8|737|745.29|737.49|744.76|736.96|22
1654957380000|2022-06-11 14:23:00|744.79|736.99|744.79|736.99|744.88|737.08|744.79|736.99|10
1654957390000|2022-06-11 14:23:10|744.8|737|744.67|736.87|744.8|737|744.62|736.82|9
1654957400000|2022-06-11 14:23:20|744.62|736.82|744.64|736.84|744.64|736.84|744.61|736.81|11
1654957410000|2022-06-11 14:23:30|744.65|736.85|744.42|736.62|744.66|736.86|744.33|736.53|13
1654957420000|2022-06-11 14:23:40|744.34|736.54|744.35|736.55|744.35|736.55|744.32|736.52|6
1654957430000|2022-06-11 14:23:50|744.42|736.62|744.35|736.55|744.64|736.84|744.35|736.55|15
1654957440000|2022-06-11 14:24:00|744.34|736.54|743.69|735.89|744.34|736.54|743.69|735.89|16
1654957450000|2022-06-11 14:24:10|743.76|735.96|742.52|734.72|743.8|736|742.52|734.72|20
1654957460000|2022-06-11 14:24:20|742.24|734.44|741.78|733.98|742.24|734.44|741.55|733.75|31
1654957470000|2022-06-11 14:24:30|741.74|733.94|742.55|734.75|742.55|734.75|741.68|733.88|20
1654957480000|2022-06-11 14:24:40|742.54|734.74|742.26|734.46|742.62|734.82|742.26|734.46|24
1654957490000|2022-06-11 14:24:50|742.05|734.25|740.83|733.03|742.1|734.3|740.83|733.03|32
1654957500000|2022-06-11 14:25:00|740.63|732.83|742.39|734.59|742.39|734.59|740.63|732.83|30
1654957510000|2022-06-11 14:25:10|742.43|734.63|741.85|734.05|742.75|734.95|741.85|734.05|28
1654957520000|2022-06-11 14:25:20|741.86|734.06|741.2|733.4|742.24|734.44|741.2|733.4|24
1654957530000|2022-06-11 14:25:30|741.21|733.41|740.86|733.06|741.21|733.41|740.79|732.99|13
1654957540000|2022-06-11 14:25:40|740.87|733.07|741.37|733.57|741.58|733.78|740.87|733.07|21
1654957550000|2022-06-11 14:25:50|741.38|733.58|741.56|733.76|741.64|733.84|741.38|733.58|23
1654957560000|2022-06-11 14:26:00|741.54|733.74|741.45|733.65|741.55|733.75|741.36|733.56|22
1654957570000|2022-06-11 14:26:10|741.43|733.63|742.3|734.5|742.36|734.56|741.41|733.61|20
1654957580000|2022-06-11 14:26:20|742.31|734.51|742.52|734.72|742.58|734.78|742.29|734.49|24
1654957590000|2022-06-11 14:26:30|742.55|734.75|742.58|734.78|742.67|734.87|742.54|734.74|10
1654957600000|2022-06-11 14:26:40|742.59|734.79|742.65|734.85|742.66|734.86|742.59|734.79|5
1654957610000|2022-06-11 14:26:50|742.66|734.86|742.64|734.84|742.67|734.87|742.61|734.81|17
1654957620000|2022-06-11 14:27:00|742.71|734.91|741.79|733.99|742.8|735|741.56|733.76|27
1654957630000|2022-06-11 14:27:10|741.77|733.97|742.45|734.65|742.5|734.7|741.5|733.7|27
1654957640000|2022-06-11 14:27:20|742.47|734.67|742.64|734.84|742.64|734.84|742.45|734.65|17
1654957650000|2022-06-11 14:27:30|742.66|734.86|743.46|735.66|743.5|735.7|742.66|734.86|18
1654957660000|2022-06-11 14:27:40|743.43|735.63|743.04|735.24|743.43|735.63|742.8|735|21
1654957670000|2022-06-11 14:27:50|743.05|735.25|742.83|735.03|743.08|735.28|742.8|735|8
1654957680000|2022-06-11 14:28:00|742.84|735.04|743.11|735.31|743.12|735.32|742.84|735.04|19
1654957690000|2022-06-11 14:28:10|743.05|735.25|743.41|735.61|743.43|735.63|742.85|735.05|23
1654957700000|2022-06-11 14:28:20|743.42|735.62|744.53|736.73|744.53|736.73|743.38|735.58|27
1654957710000|2022-06-11 14:28:30|744.5|736.7|745.56|737.76|745.56|737.76|744.5|736.7|28
1654957720000|2022-06-11 14:28:40|745.64|737.84|745.14|737.34|745.84|738.04|744.99|737.19|22
1654957730000|2022-06-11 14:28:50|745.1|737.3|744.69|736.89|745.1|737.3|744.69|736.89|20
1654957740000|2022-06-11 14:29:00|744.67|736.87|745.12|737.32|745.4|737.6|744.67|736.87|18
1654957750000|2022-06-11 14:29:10|745.13|737.33|744.96|737.16|745.13|737.33|744.81|737.01|25
1654957760000|2022-06-11 14:29:20|744.82|737.02|744.62|736.82|745.09|737.29|744.59|736.79|18
1654957770000|2022-06-11 14:29:30|744.54|736.74|743.76|735.96|744.58|736.78|743.76|735.96|20
1654957780000|2022-06-11 14:29:40|743.75|735.95|744.14|736.34|744.17|736.37|743.72|735.92|25
1654957790000|2022-06-11 14:29:50|744.13|736.33|744.03|736.23|744.19|736.39|744.03|736.23|16
1654957800000|2022-06-11 14:30:00|743.68|735.88|742.86|735.06|743.68|735.88|742.86|735.06|28
1654957810000|2022-06-11 14:30:10|742.84|735.04|742.97|735.17|743|735.2|742.67|734.87|15
1654957820000|2022-06-11 14:30:20|742.9|735.1|743.45|735.65|743.5|735.7|742.9|735.1|21
1654957830000|2022-06-11 14:30:30|743.46|735.66|743.76|735.96|743.8|736|743.46|735.66|17
1654957840000|2022-06-11 14:30:40|743.75|735.95|745.49|737.69|745.74|737.94|743.75|735.95|18
1654957850000|2022-06-11 14:30:50|745.55|737.75|745.5|737.7|745.63|737.83|745.48|737.68|12
1654957860000|2022-06-11 14:31:00|745.63|737.83|745.99|738.19|746.02|738.22|745.46|737.66|22
1654957870000|2022-06-11 14:31:10|745.97|738.17|746.08|738.28|746.44|738.64|745.97|738.17|24
1654957880000|2022-06-11 14:31:20|746.09|738.29|746.48|738.68|746.55|738.75|746.06|738.26|12
1654957890000|2022-06-11 14:31:30|746.45|738.65|747.92|740.12|747.93|740.13|746.45|738.65|24
1654957900000|2022-06-11 14:31:40|747.81|740.01|747.13|739.33|747.88|740.08|747.12|739.32|22
1654957910000|2022-06-11 14:31:50|747.14|739.34|746.81|739.01|747.14|739.34|746.43|738.63|19
1654957920000|2022-06-11 14:32:00|746.82|739.02|747.03|739.23|747.45|739.65|746.64|738.84|21
1654957930000|2022-06-11 14:32:10|747|739.2|747.24|739.44|747.28|739.48|746.84|739.04|17
1654957940000|2022-06-11 14:32:20|747.23|739.43|746.98|739.18|747.24|739.44|746.73|738.93|24
1654957950000|2022-06-11 14:32:30|746.97|739.17|746.77|738.97|746.98|739.18|746.77|738.97|19
1654957960000|2022-06-11 14:32:40|746.79|738.99|746.87|739.07|746.9|739.1|746.54|738.74|14
1654957970000|2022-06-11 14:32:50|746.88|739.08|746.67|738.87|746.94|739.14|746.65|738.85|13
1654957980000|2022-06-11 14:33:00|746.65|738.85|746.19|738.39|746.71|738.91|746.19|738.39|22
1654957990000|2022-06-11 14:33:10|746.21|738.41|745.65|737.85|746.21|738.41|745.65|737.85|13
1654958000000|2022-06-11 14:33:20|745.66|737.86|745.45|737.65|745.69|737.89|745.45|737.65|17
1654958010000|2022-06-11 14:33:30|745.48|737.68|745.14|737.34|745.48|737.68|745.04|737.24|25
1654958020000|2022-06-11 14:33:40|745.24|737.44|745.12|737.32|745.46|737.66|745.12|737.32|15
1654958030000|2022-06-11 14:33:50|745.2|737.4|744.33|736.53|745.44|737.64|744.31|736.51|27
1654958040000|2022-06-11 14:34:00|744.44|736.64|745.65|737.85|745.65|737.85|744.36|736.56|30
1654958050000|2022-06-11 14:34:10|745.67|737.87|745.3|737.5|745.68|737.88|745.29|737.49|18
1654958060000|2022-06-11 14:34:20|745.35|737.55|744.8|737|745.35|737.55|744.75|736.95|18
1654958070000|2022-06-11 14:34:30|744.75|736.95|744.85|737.05|744.87|737.07|744.7|736.9|17
1654958080000|2022-06-11 14:34:40|744.81|737.01|744.91|737.11|744.91|737.11|744.8|737|14
1654958090000|2022-06-11 14:34:50|744.92|737.12|745.03|737.23|745.09|737.29|744.85|737.05|25
1654958100000|2022-06-11 14:35:00|744.95|737.15|744.87|737.07|745.04|737.24|744.82|737.02|20
1654958110000|2022-06-11 14:35:10|744.86|737.06|744.79|736.99|744.86|737.06|744.78|736.98|7
1654958120000|2022-06-11 14:35:20|744.77|736.97|744.76|736.96|744.78|736.98|744.73|736.93|15
1654958130000|2022-06-11 14:35:30|744.81|737.01|744.84|737.04|744.84|737.04|744.66|736.86|15
1654958140000|2022-06-11 14:35:40|744.78|736.98|744.41|736.61|744.78|736.98|744.3|736.5|16
1654958150000|2022-06-11 14:35:50|744.35|736.55|744.22|736.42|744.39|736.59|744.2|736.4|11
1654958160000|2022-06-11 14:36:00|744.33|736.53|744.33|736.53|744.46|736.66|744.28|736.48|19
1654958170000|2022-06-11 14:36:10|744.32|736.52|743.83|736.03|744.32|736.52|743.64|735.84|17
1654958180000|2022-06-11 14:36:20|743.74|735.94|743.28|735.48|743.78|735.98|743.19|735.39|24
1654958190000|2022-06-11 14:36:30|743.15|735.35|743.14|735.34|743.24|735.44|742.89|735.09|24
1654958200000|2022-06-11 14:36:40|743.13|735.33|742.82|735.02|743.17|735.37|742.82|735.02|16
1654958210000|2022-06-11 14:36:50|742.69|734.89|742.36|734.56|742.74|734.94|742.21|734.41|27
1654958220000|2022-06-11 14:37:00|742.37|734.57|742.54|734.74|742.65|734.85|742.37|734.57|16
1654958230000|2022-06-11 14:37:10|742.56|734.76|742.45|734.65|742.58|734.78|742.36|734.56|16
1654958240000|2022-06-11 14:37:20|742.44|734.64|742.08|734.28|742.52|734.72|742.06|734.26|13
1654958250000|2022-06-11 14:37:30|742.06|734.26|741.89|734.09|742.11|734.31|741.88|734.08|25
1654958260000|2022-06-11 14:37:40|741.88|734.08|741.6|733.8|742.03|734.23|741.6|733.8|16
1654958270000|2022-06-11 14:37:50|741.61|733.81|741.54|733.74|741.62|733.82|741.5|733.7|14
1654958280000|2022-06-11 14:38:00|741.66|733.86|742.72|734.92|742.85|735.05|741.66|733.86|24
1654958290000|2022-06-11 14:38:10|742.73|734.93|744.29|736.49|744.29|736.49|742.73|734.93|26
1654958300000|2022-06-11 14:38:20|744.33|736.53|743.72|735.92|744.33|736.53|743.72|735.92|17
1654958310000|2022-06-11 14:38:30|743.7|735.9|742.79|734.99|743.72|735.92|742.67|734.87|22
1654958320000|2022-06-11 14:38:40|742.83|735.03|742.8|735|743|735.2|742.76|734.96|18
1654958330000|2022-06-11 14:38:50|742.73|734.93|743.1|735.3|743.1|735.3|742.73|734.93|14
1654958340000|2022-06-11 14:39:00|743.09|735.29|743.67|735.87|743.76|735.96|743.09|735.29|25
1654958350000|2022-06-11 14:39:10|743.63|735.83|743.36|735.56|743.83|736.03|743.36|735.56|20
1654958360000|2022-06-11 14:39:20|743.37|735.57|743.37|735.57|743.65|735.85|743.36|735.56|23
1654958370000|2022-06-11 14:39:30|743.35|735.55|743.5|735.7|743.5|735.7|743.34|735.54|15
1654958380000|2022-06-11 14:39:40|743.45|735.65|743.47|735.67|743.48|735.68|743.45|735.65|13
1654958390000|2022-06-11 14:39:50|743.52|735.72|743.76|735.96|744.26|736.46|743.52|735.72|23
1654958400000|2022-06-11 14:40:00|743.74|735.94|743.54|735.74|743.83|736.03|743.5|735.7|18
1654958410000|2022-06-11 14:40:10|743.56|735.76|743.56|735.76|743.6|735.8|743.55|735.75|9
1654958420000|2022-06-11 14:40:20|743.57|735.77|744.29|736.49|744.34|736.54|743.53|735.73|25
1654958430000|2022-06-11 14:40:30|744.3|736.5|746.11|738.31|746.11|738.31|744.3|736.5|27
1654958440000|2022-06-11 14:40:40|746.12|738.32|746.92|739.12|747.42|739.62|746.12|738.32|29
1654958450000|2022-06-11 14:40:50|746.91|739.11|746.68|738.88|746.96|739.16|746.66|738.86|20
1654958460000|2022-06-11 14:41:00|746.67|738.87|745.78|737.98|746.72|738.92|745.78|737.98|21
1654958470000|2022-06-11 14:41:10|745.91|738.11|746.24|738.44|746.24|738.44|745.65|737.85|21
1654958480000|2022-06-11 14:41:20|746.23|738.43|746.35|738.55|746.42|738.62|746.19|738.39|19
1654958490000|2022-06-11 14:41:30|746.34|738.54|746.36|738.56|746.4|738.6|746.33|738.53|13
1654958500000|2022-06-11 14:41:40|746.37|738.57|746.35|738.55|746.37|738.57|746.35|738.55|2
1654958510000|2022-06-11 14:41:50|746.37|738.57|746.48|738.68|746.5|738.7|746.35|738.55|8
1654958520000|2022-06-11 14:42:00|746.61|738.81|746.66|738.86|746.86|739.06|746.61|738.81|12
1654958530000|2022-06-11 14:42:10|746.68|738.88|746.61|738.81|746.68|738.88|746.59|738.79|17
1654958540000|2022-06-11 14:42:20|746.59|738.79|746.04|738.24|746.61|738.81|746.04|738.24|25
1654958550000|2022-06-11 14:42:30|746.02|738.22|745.57|737.77|746.02|738.22|745.52|737.72|22
1654958560000|2022-06-11 14:42:40|745.61|737.81|746.45|738.65|746.47|738.67|745.6|737.8|28
1654958570000|2022-06-11 14:42:50|746.46|738.66|746.43|738.63|746.48|738.68|746.43|738.63|8
1654958580000|2022-06-11 14:43:00|746.41|738.61|745.8|738|746.47|738.67|745.78|737.98|19
1654958590000|2022-06-11 14:43:10|745.79|737.99|745.63|737.83|745.92|738.12|745.25|737.45|24
1654958600000|2022-06-11 14:43:20|745.48|737.68|745.47|737.67|745.49|737.69|745.41|737.61|8
1654958610000|2022-06-11 14:43:30|745.42|737.62|745.46|737.66|745.51|737.71|745.42|737.62|11
1654958620000|2022-06-11 14:43:40|745.45|737.65|745.48|737.68|745.51|737.71|745.45|737.65|8
1654958630000|2022-06-11 14:43:50|745.46|737.66|744.95|737.15|745.53|737.73|744.95|737.15|15
1654958640000|2022-06-11 14:44:00|744.94|737.14|743.77|735.97|744.96|737.16|743.75|735.95|28
1654958650000|2022-06-11 14:44:10|743.71|735.91|742|734.2|743.71|735.91|742|734.2|31
1654958660000|2022-06-11 14:44:20|741.97|734.17|742.79|734.99|742.79|734.99|741.66|733.86|27
1654958670000|2022-06-11 14:44:30|742.78|734.98|743.17|735.37|743.55|735.75|742.78|734.98|28
1654958680000|2022-06-11 14:44:40|743.09|735.29|742.68|734.88|743.09|735.29|742.61|734.81|27
1654958690000|2022-06-11 14:44:50|742.69|734.89|742.76|734.96|743.03|735.23|742.68|734.88|23
1654958700000|2022-06-11 14:45:00|742.77|734.97|742.22|734.42|742.78|734.98|742.22|734.42|27
1654958710000|2022-06-11 14:45:10|742.24|734.44|743.32|735.52|743.38|735.58|742.24|734.44|36
1654958720000|2022-06-11 14:45:20|743.35|735.55|743.32|735.52|743.64|735.84|743.31|735.51|15
1654958730000|2022-06-11 14:45:30|743.31|735.51|745.82|738.02|745.82|738.02|743.31|735.51|30
1654958740000|2022-06-11 14:45:40|745.8|738|745.89|738.09|746.78|738.98|745.8|738|32
1654958750000|2022-06-11 14:45:50|745.92|738.12|745.79|737.99|746.09|738.29|745.77|737.97|19
1654958760000|2022-06-11 14:46:00|745.61|737.81|745.55|737.75|745.64|737.84|745.21|737.41|19
1654958770000|2022-06-11 14:46:10|745.59|737.79|746.53|738.73|746.68|738.88|745.58|737.78|25
1654958780000|2022-06-11 14:46:20|746.54|738.74|747.5|739.7|747.5|739.7|746.54|738.74|28
1654958790000|2022-06-11 14:46:30|747.48|739.68|747.92|740.12|748.26|740.46|747.48|739.68|17
1654958800000|2022-06-11 14:46:40|747.91|740.11|747.06|739.26|747.91|740.11|747.02|739.22|19
1654958810000|2022-06-11 14:46:50|747.05|739.25|747.11|739.31|747.21|739.41|747|739.2|13
1654958820000|2022-06-11 14:47:00|747.12|739.32|747.52|739.72|747.57|739.77|747.1|739.3|21
1654958830000|2022-06-11 14:47:10|747.51|739.71|747.65|739.85|747.65|739.85|747.49|739.69|12
1654958840000|2022-06-11 14:47:20|747.61|739.81|747.62|739.82|747.68|739.88|747.61|739.81|17
1654958850000|2022-06-11 14:47:30|747.63|739.83|747.62|739.82|747.66|739.86|747.56|739.76|12
1654958860000|2022-06-11 14:47:40|747.58|739.78|748.42|740.62|748.42|740.62|747.57|739.77|16
1654958870000|2022-06-11 14:47:50|748.44|740.64|748.04|740.24|748.46|740.66|747.87|740.07|27
1654958880000|2022-06-11 14:48:00|747.87|740.07|748.28|740.48|748.28|740.48|747.86|740.06|20
1654958890000|2022-06-11 14:48:10|748.3|740.5|748.46|740.66|748.47|740.67|748.25|740.45|22
1654958900000|2022-06-11 14:48:20|748.4|740.6|750.71|742.91|750.71|742.91|748.39|740.59|33
1654958910000|2022-06-11 14:48:30|751.02|743.22|751.88|744.08|751.89|744.09|751.02|743.22|24
1654958920000|2022-06-11 14:48:40|751.89|744.09|751.37|743.57|752.1|744.3|751.37|743.57|23
1654958930000|2022-06-11 14:48:50|751.34|743.54|750.95|743.15|751.35|743.55|750.94|743.14|12
1654958940000|2022-06-11 14:49:00|750.96|743.16|751.9|744.1|751.94|744.14|750.85|743.05|20
1654958950000|2022-06-11 14:49:10|751.92|744.12|752.12|744.32|752.43|744.63|751.9|744.1|24
1654958960000|2022-06-11 14:49:20|752.13|744.33|753.23|745.43|753.23|745.43|751.97|744.17|30
1654958970000|2022-06-11 14:49:30|753.24|745.44|753.42|745.62|753.44|745.64|753.15|745.35|19
1654958980000|2022-06-11 14:49:40|753.43|745.63|753.35|745.55|753.44|745.64|753.11|745.31|23
1654958990000|2022-06-11 14:49:50|753.3|745.5|754.26|746.46|754.38|746.58|753.3|745.5|30
1654959000000|2022-06-11 14:50:00|754.05|746.25|753.88|746.08|754.06|746.26|753.73|745.93|24
1654959010000|2022-06-11 14:50:10|753.89|746.09|753.48|745.68|754.03|746.23|753.48|745.68|15
1654959020000|2022-06-11 14:50:20|753.47|745.67|752.29|744.49|753.47|745.67|752.04|744.24|34
1654959030000|2022-06-11 14:50:30|752.23|744.43|751.6|743.8|752.23|744.43|751.6|743.8|13
1654959040000|2022-06-11 14:50:40|751.61|743.81|750.89|743.09|751.61|743.81|750.57|742.77|18
1654959050000|2022-06-11 14:50:50|750.88|743.08|750.09|742.29|750.91|743.11|750.08|742.28|24
1654959060000|2022-06-11 14:51:00|750.11|742.31|750.04|742.24|750.23|742.43|749.87|742.07|27
1654959070000|2022-06-11 14:51:10|750.06|742.26|750.26|742.46|750.57|742.77|750.06|742.26|22
1654959080000|2022-06-11 14:51:20|750.25|742.45|750.16|742.36|750.27|742.47|750.16|742.36|13
1654959090000|2022-06-11 14:51:30|750.15|742.35|749.86|742.06|750.15|742.35|749.75|741.95|20
1654959100000|2022-06-11 14:51:40|749.82|742.02|749.69|741.89|749.89|742.09|749.66|741.86|15
1654959110000|2022-06-11 14:51:50|749.73|741.93|749.47|741.67|749.73|741.93|749.47|741.67|17
1654959120000|2022-06-11 14:52:00|749.45|741.65|748.81|741.01|749.5|741.7|748.4|740.6|26
1654959130000|2022-06-11 14:52:10|748.8|741|749.55|741.75|749.55|741.75|748.8|741|25
1654959140000|2022-06-11 14:52:20|749.53|741.73|749.58|741.78|749.59|741.79|749.14|741.34|21
1654959150000|2022-06-11 14:52:30|749.59|741.79|749.5|741.7|749.63|741.83|749.49|741.69|19
1654959160000|2022-06-11 14:52:40|749.52|741.72|749.5|741.7|749.58|741.78|749.5|741.7|11
1654959170000|2022-06-11 14:52:50|749.46|741.66|749.33|741.53|749.53|741.73|749.32|741.52|13
1654959180000|2022-06-11 14:53:00|749.2|741.4|749.12|741.32|749.21|741.41|748.96|741.16|10
1654959190000|2022-06-11 14:53:10|749.21|741.41|747.91|740.11|749.21|741.41|747.45|739.65|30
1654959200000|2022-06-11 14:53:20|747.85|740.05|748.37|740.57|748.57|740.77|747.85|740.05|20
1654959210000|2022-06-11 14:53:30|748.36|740.56|746.18|738.38|748.37|740.57|746.15|738.35|26
1654959220000|2022-06-11 14:53:40|746.16|738.36|747.23|739.43|747.27|739.47|746.05|738.25|24
1654959230000|2022-06-11 14:53:50|747.17|739.37|746.34|738.54|747.17|739.37|746.22|738.42|22
1654959240000|2022-06-11 14:54:00|746.27|738.47|746.73|738.93|747.04|739.24|746.27|738.47|28
1654959250000|2022-06-11 14:54:10|746.72|738.92|746.53|738.73|746.78|738.98|746.48|738.68|29
1654959260000|2022-06-11 14:54:20|746.52|738.72|746.71|738.91|746.76|738.96|746.5|738.7|29
1654959270000|2022-06-11 14:54:30|746.6|738.8|746.29|738.49|746.65|738.85|746.28|738.48|21
1654959280000|2022-06-11 14:54:40|746.13|738.33|741.29|733.49|746.13|738.33|741.29|733.49|37
1654959290000|2022-06-11 14:54:50|741.28|733.48|739.1|731.3|741.42|733.62|739.08|731.28|39
1654959300000|2022-06-11 14:55:00|738.98|731.18|740.39|732.59|740.45|732.65|738.85|731.05|36
1654959310000|2022-06-11 14:55:10|740.44|732.64|739.96|732.16|740.46|732.66|739.57|731.77|34
1654959320000|2022-06-11 14:55:20|740.02|732.22|739.67|731.87|740.02|732.22|739.46|731.66|28
1654959330000|2022-06-11 14:55:30|739.63|731.83|740.82|733.02|740.83|733.03|739.4|731.6|32
1654959340000|2022-06-11 14:55:40|740.83|733.03|740.9|733.1|741.48|733.68|740.83|733.03|26
1654959350000|2022-06-11 14:55:50|740.88|733.08|740.62|732.82|740.9|733.1|740.62|732.82|36
1654959360000|2022-06-11 14:56:00|740.51|732.71|740.12|732.32|740.51|732.71|739.11|731.31|33
1654959370000|2022-06-11 14:56:10|740.16|732.36|740.4|732.6|740.83|733.03|740.16|732.36|36
1654959380000|2022-06-11 14:56:20|740.36|732.56|740.21|732.41|740.48|732.68|739.25|731.45|37
1654959390000|2022-06-11 14:56:30|740.14|732.34|739.82|732.02|740.14|732.34|739.75|731.95|30
1654959400000|2022-06-11 14:56:40|739.93|732.13|739.41|731.61|740.09|732.29|739.35|731.55|26
1654959410000|2022-06-11 14:56:50|739.39|731.59|739.64|731.84|739.78|731.98|739.37|731.57|31
1654959420000|2022-06-11 14:57:00|739.67|731.87|740.37|732.57|740.37|732.57|739.58|731.78|32
1654959430000|2022-06-11 14:57:10|740.21|732.41|739.68|731.88|740.42|732.62|739.68|731.88|30
1654959440000|2022-06-11 14:57:20|739.53|731.73|739.37|731.57|739.92|732.12|739.28|731.48|29
1654959450000|2022-06-11 14:57:30|739.35|731.55|739.35|731.55|739.41|731.61|739.27|731.47|24
1654959460000|2022-06-11 14:57:40|739.36|731.56|738.07|730.27|739.39|731.59|738.05|730.25|32
1654959470000|2022-06-11 14:57:50|738.14|730.34|736.84|729.04|738.14|730.34|736.52|728.72|31
1654959480000|2022-06-11 14:58:00|736.85|729.05|737.83|730.03|737.83|730.03|736.85|729.05|30
1654959490000|2022-06-11 14:58:10|737.82|730.02|737.66|729.86|737.82|730.02|737.28|729.48|30
1654959500000|2022-06-11 14:58:20|737.67|729.87|737.62|729.82|737.73|729.93|737.33|729.53|26
1654959510000|2022-06-11 14:58:30|737.58|729.78|737.57|729.77|737.72|729.92|737.47|729.67|22
1654959520000|2022-06-11 14:58:40|737.59|729.79|736.51|728.71|737.66|729.86|736.51|728.71|28
1654959530000|2022-06-11 14:58:50|736.48|728.68|731.79|723.99|736.48|728.68|730.94|723.14|39
1654959540000|2022-06-11 14:59:00|731.86|724.06|732.44|724.64|733.1|725.3|731.81|724.01|33
1654959550000|2022-06-11 14:59:10|732.5|724.7|733.23|725.43|733.23|725.43|732.43|724.63|30
1654959560000|2022-06-11 14:59:20|733.18|725.38|732.06|724.26|733.18|725.38|731.99|724.19|31
1654959570000|2022-06-11 14:59:30|732.09|724.29|732.94|725.14|732.95|725.15|731.79|723.99|29
1654959580000|2022-06-11 14:59:40|733.02|725.22|732.44|724.64|733.02|725.22|732.44|724.64|27
1654959590000|2022-06-11 14:59:50|732.43|724.63|733.26|725.46|733.31|725.51|732.43|724.63|28
1654959600000|2022-06-11 15:00:00|733.27|725.47|732.42|724.62|733.27|725.47|732.42|724.62|29
1654959610000|2022-06-11 15:00:10|732.43|724.63|732.74|724.94|732.8|725|732.43|724.63|28
1654959620000|2022-06-11 15:00:20|732.91|725.11|734.92|727.12|734.92|727.12|732.91|725.11|33
1654959630000|2022-06-11 15:00:30|734.94|727.14|735.93|728.13|735.93|728.13|734.88|727.08|28
1654959640000|2022-06-11 15:00:40|735.99|728.19|735.27|727.47|736.08|728.28|735.2|727.4|32
1654959650000|2022-06-11 15:00:50|735.25|727.45|735.52|727.72|735.58|727.78|735|727.2|25
1654959660000|2022-06-11 15:01:00|735.49|727.69|737.4|729.6|737.44|729.64|735.49|727.69|34
1654959670000|2022-06-11 15:01:10|737.48|729.68|737.06|729.26|737.48|729.68|736.99|729.19|24
1654959680000|2022-06-11 15:01:20|737.05|729.25|736.49|728.69|737.05|729.25|736.33|728.53|31
1654959690000|2022-06-11 15:01:30|736.5|728.7|736.6|728.8|736.68|728.88|736.5|728.7|27
1654959700000|2022-06-11 15:01:40|736.57|728.77|735.66|727.86|736.57|728.77|735.66|727.86|21
1654959710000|2022-06-11 15:01:50|735.64|727.84|735.17|727.37|735.64|727.84|735.06|727.26|18
1654959720000|2022-06-11 15:02:00|735.08|727.28|735.31|727.51|735.76|727.96|734.67|726.87|37
1654959730000|2022-06-11 15:02:10|735.3|727.5|733.19|725.39|735.3|727.5|733.19|725.39|24
1654959740000|2022-06-11 15:02:20|733.08|725.28|733.41|725.61|733.95|726.15|733.01|725.21|33
1654959750000|2022-06-11 15:02:30|733.4|725.6|733.33|725.53|733.83|726.03|733.32|725.52|31
1654959760000|2022-06-11 15:02:40|733.34|725.54|733.12|725.32|733.74|725.94|733.12|725.32|19
1654959770000|2022-06-11 15:02:50|732.46|724.66|731.94|724.14|732.46|724.66|731.49|723.69|29
1654959780000|2022-06-11 15:03:00|731.92|724.12|731.47|723.67|731.98|724.18|731.47|723.67|29
1654959790000|2022-06-11 15:03:10|731.42|723.62|729.14|721.34|731.42|723.62|729.14|721.34|32
1654959800000|2022-06-11 15:03:20|728.92|721.12|723.66|715.86|728.92|721.12|723.58|715.78|35
1654959810000|2022-06-11 15:03:30|723.68|715.88|726.56|718.76|726.59|718.79|723.66|715.86|32
1654959820000|2022-06-11 15:03:40|726.54|718.74|728.27|720.47|728.27|720.47|726.54|718.74|35
1654959830000|2022-06-11 15:03:50|728.25|720.45|728.77|720.97|728.77|720.97|727.88|720.08|29
1654959840000|2022-06-11 15:04:00|728.79|720.99|730.03|722.23|730.65|722.85|728.79|720.99|31
1654959850000|2022-06-11 15:04:10|730.06|722.26|730.31|722.51|730.32|722.52|729.99|722.19|30
1654959860000|2022-06-11 15:04:20|730.55|722.75|731.36|723.56|731.48|723.68|730.53|722.73|26
1654959870000|2022-06-11 15:04:30|731.37|723.57|731.15|723.35|731.37|723.57|731.08|723.28|23
1654959880000|2022-06-11 15:04:40|731.16|723.36|733.23|725.43|733.23|725.43|731.16|723.36|33
1654959890000|2022-06-11 15:04:50|733.21|725.41|733.59|725.79|734.91|727.11|733.21|725.41|30
1654959900000|2022-06-11 15:05:00|733.26|725.46|734.24|726.44|734.24|726.44|732.79|724.99|31
1654959910000|2022-06-11 15:05:10|734.27|726.47|734.94|727.14|735.22|727.42|734.27|726.47|35
1654959920000|2022-06-11 15:05:20|734.95|727.15|734.43|726.63|734.95|727.15|733.67|725.87|35
1654959930000|2022-06-11 15:05:30|734.45|726.65|735.3|727.5|735.38|727.58|734.43|726.63|27
1654959940000|2022-06-11 15:05:40|735.31|727.51|735.45|727.65|735.47|727.67|735.31|727.51|21
1654959950000|2022-06-11 15:05:50|735.37|727.57|735.37|727.57|735.6|727.8|735.22|727.42|22
1654959960000|2022-06-11 15:06:00|735.38|727.58|734.28|726.48|735.41|727.61|734.26|726.46|32
1654959970000|2022-06-11 15:06:10|734.3|726.5|734.41|726.61|734.41|726.61|734.27|726.47|20
1654959980000|2022-06-11 15:06:20|734.42|726.62|735.39|727.59|735.4|727.6|734.42|726.62|31
1654959990000|2022-06-11 15:06:30|735.43|727.63|736.7|728.9|736.79|728.99|735.43|727.63|33
1654960000000|2022-06-11 15:06:40|736.68|728.88|736.24|728.44|736.95|729.15|736.19|728.39|23
1654960010000|2022-06-11 15:06:50|736.25|728.45|738.04|730.24|738.09|730.29|736.13|728.33|31
1654960020000|2022-06-11 15:07:00|738.07|730.27|738.23|730.43|738.23|730.43|737.5|729.7|22
1654960030000|2022-06-11 15:07:10|738.74|730.94|738.74|730.94|738.75|730.95|738.39|730.59|26
1654960040000|2022-06-11 15:07:20|738.76|730.96|738.7|730.9|738.76|730.96|738.45|730.65|32
1654960050000|2022-06-11 15:07:30|738.72|730.92|737.46|729.66|738.73|730.93|737.46|729.66|29
1654960060000|2022-06-11 15:07:40|737.47|729.67|736.06|728.26|737.5|729.7|735.7|727.9|32
1654960070000|2022-06-11 15:07:50|736.01|728.21|735.78|727.98|736.01|728.21|735.36|727.56|29
1654960080000|2022-06-11 15:08:00|735.77|727.97|735.4|727.6|735.8|728|735.38|727.58|28
1654960090000|2022-06-11 15:08:10|735.3|727.5|736.57|728.77|736.58|728.78|735.29|727.49|30
1654960100000|2022-06-11 15:08:20|736.56|728.76|735.5|727.7|736.56|728.76|735.5|727.7|29
1654960110000|2022-06-11 15:08:30|735.47|727.67|736.06|728.26|736.09|728.29|735.38|727.58|25
1654960120000|2022-06-11 15:08:40|736.07|728.27|736.02|728.22|736.55|728.75|736.02|728.22|25
1654960130000|2022-06-11 15:08:50|736.25|728.45|735.39|727.59|736.25|728.45|735.37|727.57|29
1654960140000|2022-06-11 15:09:00|735.34|727.54|735.67|727.87|735.82|728.02|735.34|727.54|25
1654960150000|2022-06-11 15:09:10|735.55|727.75|734.2|726.4|735.55|727.75|734.19|726.39|24
1654960160000|2022-06-11 15:09:20|734.41|726.61|734.54|726.74|735.06|727.26|734.4|726.6|33
1654960170000|2022-06-11 15:09:30|734.55|726.75|734.88|727.08|735.01|727.21|734.47|726.67|20
1654960180000|2022-06-11 15:09:40|734.91|727.11|735.22|727.42|735.22|727.42|734.87|727.07|24
1654960190000|2022-06-11 15:09:50|735.5|727.7|735.25|727.45|735.5|727.7|735.19|727.39|18
1654960200000|2022-06-11 15:10:00|735.26|727.46|735.24|727.44|735.26|727.46|735.11|727.31|16
1654960210000|2022-06-11 15:10:10|735.25|727.45|735.56|727.76|735.57|727.77|735.23|727.43|26
1654960220000|2022-06-11 15:10:20|735.47|727.67|735.56|727.76|735.58|727.78|735.46|727.66|17
1654960230000|2022-06-11 15:10:30|735.55|727.75|736.47|728.67|736.5|728.7|735.55|727.75|22
1654960240000|2022-06-11 15:10:40|736.48|728.68|735.43|727.63|736.48|728.68|735.43|727.63|24
1654960250000|2022-06-11 15:10:50|735.4|727.6|734.57|726.77|735.45|727.65|734.57|726.77|23
1654960260000|2022-06-11 15:11:00|734.43|726.63|734.92|727.12|735.03|727.23|734.37|726.57|21
1654960270000|2022-06-11 15:11:10|734.88|727.08|734.99|727.19|735.08|727.28|734.38|726.58|28
1654960280000|2022-06-11 15:11:20|734.97|727.17|735.05|727.25|735.11|727.31|734.97|727.17|25
1654960290000|2022-06-11 15:11:30|735.03|727.23|734.47|726.67|735.03|727.23|734.47|726.67|27
1654960300000|2022-06-11 15:11:40|734.45|726.65|734.72|726.92|735|727.2|734.45|726.65|24
1654960310000|2022-06-11 15:11:50|734.7|726.9|735.02|727.22|735.12|727.32|734.7|726.9|24
1654960320000|2022-06-11 15:12:00|735.01|727.21|734.75|726.95|735.01|727.21|734.74|726.94|19
1654960330000|2022-06-11 15:12:10|734.77|726.97|734.5|726.7|735.13|727.33|734.5|726.7|26
1654960340000|2022-06-11 15:12:20|734.51|726.71|734.82|727.02|734.94|727.14|734.42|726.62|23
1654960350000|2022-06-11 15:12:30|734.83|727.03|734.84|727.04|734.84|727.04|734.27|726.47|22
1654960360000|2022-06-11 15:12:40|734.76|726.96|734.93|727.13|734.94|727.14|734.76|726.96|12
1654960370000|2022-06-11 15:12:50|734.88|727.08|734.41|726.61|734.89|727.09|734.4|726.6|17
1654960380000|2022-06-11 15:13:00|734.42|726.62|734.27|726.47|734.86|727.06|734.26|726.46|29
1654960390000|2022-06-11 15:13:10|734.28|726.48|734.49|726.69|734.56|726.76|734.25|726.45|26
1654960400000|2022-06-11 15:13:20|734.5|726.7|734.38|726.58|734.53|726.73|734.38|726.58|20
1654960410000|2022-06-11 15:13:30|734.39|726.59|734.49|726.69|734.54|726.74|734.36|726.56|24
1654960420000|2022-06-11 15:13:40|734.5|726.7|734.52|726.72|734.55|726.75|734.5|726.7|8
1654960430000|2022-06-11 15:13:50|734.51|726.71|733.83|726.03|734.56|726.76|733.81|726.01|23
1654960440000|2022-06-11 15:14:00|733.8|726|732.37|724.57|733.81|726.01|732.36|724.56|32
1654960450000|2022-06-11 15:14:10|732.33|724.53|732.35|724.55|732.45|724.65|732.33|724.53|15
1654960460000|2022-06-11 15:14:20|732.34|724.54|732.29|724.49|732.35|724.55|732.23|724.43|21
1654960470000|2022-06-11 15:14:30|732.3|724.5|730.66|722.86|732.3|724.5|730.42|722.62|35
1654960480000|2022-06-11 15:14:40|730.65|722.85|731.25|723.45|731.26|723.46|730.62|722.82|25
1654960490000|2022-06-11 15:14:50|731.23|723.43|732.23|724.43|732.23|724.43|731.23|723.43|19
1654960500000|2022-06-11 15:15:00|732.27|724.47|731.22|723.42|732.51|724.71|731.22|723.42|20
1654960510000|2022-06-11 15:15:10|730.89|723.09|730.84|723.04|731.05|723.25|730.76|722.96|18
1654960520000|2022-06-11 15:15:20|730.83|723.03|730.2|722.4|730.83|723.03|730.03|722.23|28
1654960530000|2022-06-11 15:15:30|730.16|722.36|730.27|722.47|730.66|722.86|730.16|722.36|33
1654960540000|2022-06-11 15:15:40|730.3|722.5|730.3|722.5|730.5|722.7|730.15|722.35|25
1654960550000|2022-06-11 15:15:50|730.41|722.61|729.45|721.65|730.41|722.61|729.45|721.65|32
1654960560000|2022-06-11 15:16:00|729.39|721.59|728.24|720.44|729.39|721.59|727.37|719.57|33
1654960570000|2022-06-11 15:16:10|728.27|720.47|728.7|720.9|728.78|720.98|728.19|720.39|30
1654960580000|2022-06-11 15:16:20|728.87|721.07|728.37|720.57|728.92|721.12|728.33|720.53|29
1654960590000|2022-06-11 15:16:30|728.38|720.58|727.56|719.76|728.38|720.58|727.42|719.62|27
1654960600000|2022-06-11 15:16:40|727.33|719.53|728.19|720.39|728.26|720.46|727.29|719.49|31
1654960610000|2022-06-11 15:16:50|728.15|720.35|727.6|719.8|728.18|720.38|727.59|719.79|18
1654960620000|2022-06-11 15:17:00|727.52|719.72|728.48|720.68|728.48|720.68|727.52|719.72|22
1654960630000|2022-06-11 15:17:10|728.47|720.67|730.25|722.45|730.47|722.67|728.47|720.67|36
1654960640000|2022-06-11 15:17:20|730.26|722.46|728.16|720.36|730.54|722.74|728.16|720.36|27
1654960650000|2022-06-11 15:17:30|728.2|720.4|728.27|720.47|728.33|720.53|728.07|720.27|24
1654960660000|2022-06-11 15:17:40|728.2|720.4|728.18|720.38|728.2|720.4|728.04|720.24|13
1654960670000|2022-06-11 15:17:50|728.19|720.39|727.33|719.53|728.19|720.39|727.28|719.48|24
1654960680000|2022-06-11 15:18:00|727.28|719.48|726.54|718.74|727.39|719.59|726.54|718.74|26
1654960690000|2022-06-11 15:18:10|726.44|718.64|727|719.2|727.08|719.28|726.43|718.63|25
1654960700000|2022-06-11 15:18:20|726.87|719.07|727.18|719.38|727.47|719.67|726.87|719.07|23
1654960710000|2022-06-11 15:18:30|727.2|719.4|726.81|719.01|727.22|719.42|726.72|718.92|22
1654960720000|2022-06-11 15:18:40|726.82|719.02|726.6|718.8|726.82|719.02|726.39|718.59|21
1654960730000|2022-06-11 15:18:50|726.85|719.05|724.41|716.61|726.89|719.09|724.37|716.57|35
1654960740000|2022-06-11 15:19:00|724.52|716.72|723.92|716.12|724.89|717.09|723.62|715.82|34
1654960750000|2022-06-11 15:19:10|723.89|716.09|724.86|717.06|725.13|717.33|723.89|716.09|30
1654960760000|2022-06-11 15:19:20|724.92|717.12|723.59|715.79|724.92|717.12|723.59|715.79|31
1654960770000|2022-06-11 15:19:30|723.58|715.78|723.64|715.84|723.93|716.13|723.51|715.71|26
1654960780000|2022-06-11 15:19:40|723.59|715.79|723.44|715.64|723.59|715.79|723.38|715.58|19
1654960790000|2022-06-11 15:19:50|723.43|715.63|723.43|715.63|723.66|715.86|723.35|715.55|21
1654960800000|2022-06-11 15:20:00|723.45|715.65|725.03|717.23|725.06|717.26|723.42|715.62|32
1654960810000|2022-06-11 15:20:10|725.05|717.25|725.35|717.55|725.75|717.95|725.05|717.25|20
1654960820000|2022-06-11 15:20:20|725.25|717.45|724.52|716.72|725.26|717.46|724.5|716.7|17
1654960830000|2022-06-11 15:20:30|724.43|716.63|724.79|716.99|724.91|717.11|724.41|716.61|27
1654960840000|2022-06-11 15:20:40|724.7|716.9|724.77|716.97|724.89|717.09|724.45|716.65|20
1654960850000|2022-06-11 15:20:50|724.74|716.94|724.57|716.77|724.83|717.03|724.52|716.72|25
1654960860000|2022-06-11 15:21:00|724.51|716.71|723.19|715.39|724.51|716.71|723.03|715.23|31
1654960870000|2022-06-11 15:21:10|723.54|715.74|724.28|716.48|724.54|716.74|723.49|715.69|32
1654960880000|2022-06-11 15:21:20|724.29|716.49|725.24|717.44|725.67|717.87|724.29|716.49|28
1654960890000|2022-06-11 15:21:30|725.23|717.43|724.42|716.62|725.24|717.44|724.35|716.55|27
1654960900000|2022-06-11 15:21:40|724.41|716.61|723.76|715.96|724.43|716.63|723.76|715.96|19
1654960910000|2022-06-11 15:21:50|723.62|715.82|723.29|715.49|723.79|715.99|723.29|715.49|34
1654960920000|2022-06-11 15:22:00|723.27|715.47|722.82|715.02|723.8|716|722.82|715.02|32
1654960930000|2022-06-11 15:22:10|722.69|714.89|721.65|713.85|722.69|714.89|721.03|713.23|34
1654960940000|2022-06-11 15:22:20|721.68|713.88|721.33|713.53|721.88|714.08|721.28|713.48|24
1654960950000|2022-06-11 15:22:30|721.34|713.54|720.83|713.03|721.36|713.56|720.19|712.39|27
1654960960000|2022-06-11 15:22:40|720.76|712.96|718.83|711.03|720.79|712.99|718.76|710.96|33
1654960970000|2022-06-11 15:22:50|718.84|711.04|719.33|711.53|719.66|711.86|718.67|710.87|25
1654960980000|2022-06-11 15:23:00|719.43|711.63|719.46|711.66|719.46|711.66|718.98|711.18|33
1654960990000|2022-06-11 15:23:10|719.35|711.55|720.22|712.42|721.26|713.46|719.35|711.55|33
1654961000000|2022-06-11 15:23:20|720.23|712.43|719.81|712.01|720.32|712.52|719.23|711.43|37
1654961010000|2022-06-11 15:23:30|719.86|712.06|718.37|710.57|719.9|712.1|718.37|710.57|30
1654961020000|2022-06-11 15:23:40|718.24|710.44|718.62|710.82|719.65|711.85|717.45|709.65|38
1654961030000|2022-06-11 15:23:50|718.75|710.95|718.78|710.98|718.86|711.06|718.34|710.54|26
1654961040000|2022-06-11 15:24:00|718.7|710.9|718.21|710.41|718.83|711.03|717.99|710.19|27
1654961050000|2022-06-11 15:24:10|718.13|710.33|717.72|709.92|718.13|710.33|717.08|709.28|35
1654961060000|2022-06-11 15:24:20|717.53|709.73|717.69|709.89|717.69|709.89|716.85|709.05|34
1654961070000|2022-06-11 15:24:30|717.72|709.92|720.99|713.19|720.99|713.19|717.5|709.7|38
1654961080000|2022-06-11 15:24:40|721|713.2|720.73|712.93|721.31|713.51|720.39|712.59|27
1654961090000|2022-06-11 15:24:50|720.75|712.95|721.42|713.62|721.47|713.67|720.63|712.83|34
1654961100000|2022-06-11 15:25:00|721.44|713.64|723.84|716.04|723.84|716.04|721.44|713.64|37
1654961110000|2022-06-11 15:25:10|723.97|716.17|724.68|716.88|724.84|717.04|723.97|716.17|29
1654961120000|2022-06-11 15:25:20|724.69|716.89|728.34|720.54|728.37|720.57|724.69|716.89|37
1654961130000|2022-06-11 15:25:30|728.35|720.55|725.36|717.56|728.47|720.67|725.36|717.56|30
1654961140000|2022-06-11 15:25:40|725.02|717.22|723.99|716.19|725.24|717.71|721.91|715.97|34
1654961150000|2022-06-11 15:25:50|724.08|716.28|725.66|717.86|726.55|718.75|724.08|716.28|33
1654961160000|2022-06-11 15:26:00|725.64|717.84|726.79|718.99|726.8|719|725.64|717.84|33
1654961170000|2022-06-11 15:26:10|726.86|719.06|725.99|718.19|726.9|719.1|725.94|718.14|31
1654961180000|2022-06-11 15:26:20|725.98|718.18|723.67|715.87|725.98|718.18|723.67|715.87|31
1654961190000|2022-06-11 15:26:30|723.59|715.79|724.67|716.87|724.67|716.87|723.43|715.63|31
1654961200000|2022-06-11 15:26:40|724.68|716.88|724.63|716.83|724.74|716.94|724.5|716.7|27
1654961210000|2022-06-11 15:26:50|724.64|716.84|724.21|716.41|724.65|716.85|724.21|716.41|21
1654961220000|2022-06-11 15:27:00|724.2|716.4|722.48|714.68|724.2|716.4|722.48|714.68|35
1654961230000|2022-06-11 15:27:10|722.39|714.59|722.22|714.42|722.45|714.65|721.46|713.66|32
1654961240000|2022-06-11 15:27:20|722.03|714.23|723.99|716.19|723.99|716.19|722.03|714.23|35
1654961250000|2022-06-11 15:27:30|724.17|716.37|724.01|716.21|724.2|716.4|723.72|715.92|27
1654961260000|2022-06-11 15:27:40|724.02|716.22|723.84|716.04|724.27|716.47|723.55|715.75|27
1654961270000|2022-06-11 15:27:50|723.64|715.84|722.41|714.61|723.64|715.84|722.41|714.61|35
1654961280000|2022-06-11 15:28:00|722.33|714.53|722.75|714.95|722.78|714.98|721.9|714.1|32
1654961290000|2022-06-11 15:28:10|722.95|715.15|722.37|714.57|722.95|715.15|722.27|714.47|38
1654961300000|2022-06-11 15:28:20|722.87|715.07|722.27|714.47|722.99|715.19|722.27|714.47|26
1654961310000|2022-06-11 15:28:30|722.21|714.41|721.65|713.85|722.24|714.44|721.36|713.56|34
1654961320000|2022-06-11 15:28:40|721.39|713.59|721.66|713.86|721.94|714.14|721.36|713.56|28
1654961330000|2022-06-11 15:28:50|721.47|713.67|721.84|714.04|722.09|714.29|721.43|713.63|32
1654961340000|2022-06-11 15:29:00|721.82|714.02|722.28|714.48|722.71|714.91|721.73|713.93|27
1654961350000|2022-06-11 15:29:10|722.61|714.81|722.8|715|722.91|715.11|722.24|714.44|27
1654961360000|2022-06-11 15:29:20|722.81|715.01|724.36|716.56|724.36|716.56|722.81|715.01|35
1654961370000|2022-06-11 15:29:30|724.37|716.57|724.95|717.15|724.95|717.15|724.37|716.57|24
1654961380000|2022-06-11 15:29:40|724.81|717.01|724.33|716.53|724.81|717.01|724.05|716.25|33
1654961390000|2022-06-11 15:29:50|724.34|716.54|724.57|716.77|724.62|716.82|724.12|716.32|28
1654961400000|2022-06-11 15:30:00|724.56|716.76|723.8|716|724.66|716.86|723.42|715.62|31
1654961410000|2022-06-11 15:30:10|723.81|716.01|724.44|716.64|724.44|716.64|723.63|715.83|34
1654961420000|2022-06-11 15:30:20|724.29|716.49|724.14|716.34|724.29|716.49|723.85|716.05|35
1654961430000|2022-06-11 15:30:30|724.15|716.35|724.75|716.95|725.16|717.36|724.15|716.35|31
1654961440000|2022-06-11 15:30:40|724.69|716.89|725.2|717.4|725.3|717.5|724.63|716.83|32
1654961450000|2022-06-11 15:30:50|725.14|717.34|724.91|717.11|725.2|717.4|724.85|717.05|20
1654961460000|2022-06-11 15:31:00|725.26|717.46|725.32|717.52|725.66|717.86|725.2|717.4|26
1654961470000|2022-06-11 15:31:10|725.13|717.33|724.31|716.51|725.13|717.33|724.31|716.51|27
1654961480000|2022-06-11 15:31:20|724.26|716.46|724.01|716.21|724.26|716.46|723.54|715.74|31
1654961490000|2022-06-11 15:31:30|724|716.2|722.49|714.69|724|716.2|722.46|714.66|30
1654961500000|2022-06-11 15:31:40|722.46|714.66|721.41|713.61|722.93|715.13|721.27|713.47|28
1654961510000|2022-06-11 15:31:50|721.4|713.6|722.78|714.98|722.78|714.98|721.26|713.46|33
1654961520000|2022-06-11 15:32:00|722.74|714.94|722.43|714.63|723.29|715.49|722.43|714.63|31
1654961530000|2022-06-11 15:32:10|722.41|714.61|722.48|714.68|722.75|714.95|721.93|714.13|32
1654961540000|2022-06-11 15:32:20|722.46|714.66|721.65|713.85|722.46|714.66|721.34|713.54|31
1654961550000|2022-06-11 15:32:30|721.62|713.82|721.14|713.34|721.63|713.83|720.83|713.03|32
1654961560000|2022-06-11 15:32:40|721.13|713.33|720.38|712.58|721.32|713.52|720.32|712.52|30
1654961570000|2022-06-11 15:32:50|720.34|712.54|719.86|712.06|720.36|712.56|719.81|712.01|33
1654961580000|2022-06-11 15:33:00|719.88|712.08|721.12|713.32|721.12|713.32|719.88|712.08|32
1654961590000|2022-06-11 15:33:10|721.27|713.47|721.13|713.33|721.76|713.96|720.85|713.05|36
1654961600000|2022-06-11 15:33:20|721|713.2|720.3|712.5|721|713.2|720.3|712.5|34
1654961610000|2022-06-11 15:33:30|720.17|712.37|719.26|711.46|720.23|712.43|719.26|711.46|33
1654961620000|2022-06-11 15:33:40|719.24|711.44|718.56|710.76|719.27|711.47|718.56|710.76|26
1654961630000|2022-06-11 15:33:50|718.08|710.28|716.71|708.91|718.08|710.28|716.71|708.91|32
1654961640000|2022-06-11 15:34:00|717.12|709.32|718.04|710.24|718.28|710.48|717.12|709.32|31
1654961650000|2022-06-11 15:34:10|717.89|710.09|717.13|709.33|718|710.2|717.04|709.24|29
1654961660000|2022-06-11 15:34:20|717.19|709.39|718.57|710.77|718.62|710.82|717.14|709.34|35
1654961670000|2022-06-11 15:34:30|718.55|710.75|717.94|710.14|718.96|711.16|717.94|710.14|32
1654961680000|2022-06-11 15:34:40|717.92|710.12|718.17|710.37|718.17|710.37|717.33|709.53|31
1654961690000|2022-06-11 15:34:50|718.42|710.62|718.61|710.81|718.69|710.89|718.28|710.48|22
1654961700000|2022-06-11 15:35:00|718.67|710.87|719.86|712.06|720.06|712.26|718.67|710.87|34
1654961710000|2022-06-11 15:35:10|719.85|712.05|717.35|709.55|719.95|712.15|717.33|709.53|31
1654961720000|2022-06-11 15:35:20|717.24|709.44|717.23|709.43|717.3|709.5|716.82|709.02|29
1654961730000|2022-06-11 15:35:30|717.47|709.67|717.15|709.35|717.89|710.09|717.15|709.35|31
1654961740000|2022-06-11 15:35:40|717.04|709.24|716.39|708.59|717.07|709.27|716.23|708.43|29
1654961750000|2022-06-11 15:35:50|716.47|708.67|716.52|708.72|716.76|708.96|716.05|708.25|36
1654961760000|2022-06-11 15:36:00|716.47|708.67|715.71|707.91|717.03|709.23|715.71|707.91|31
1654961770000|2022-06-11 15:36:10|715.7|707.9|715.03|707.23|715.7|707.9|714.71|706.91|36
1654961780000|2022-06-11 15:36:20|715.01|707.21|714.23|706.43|715.04|707.24|713.01|705.21|33
1654961790000|2022-06-11 15:36:30|714.24|706.44|713.8|706|714.62|706.82|713.17|705.37|32
1654961800000|2022-06-11 15:36:40|713.79|705.99|713.05|705.25|713.79|705.99|712.94|705.14|26
1654961810000|2022-06-11 15:36:50|713.16|705.36|714.23|706.43|714.38|706.58|713.16|705.36|32
1654961820000|2022-06-11 15:37:00|714.22|706.42|713.24|705.44|714.22|706.42|713.1|705.3|24
1654961830000|2022-06-11 15:37:10|713.22|705.42|712.54|704.74|713.22|705.42|711.98|704.18|28
1654961840000|2022-06-11 15:37:20|712.58|704.78|712.46|704.66|712.65|704.85|712.09|704.29|29
1654961850000|2022-06-11 15:37:30|712.41|704.61|712.64|704.84|713|705.2|712.38|704.58|29
1654961860000|2022-06-11 15:37:40|712.43|704.63|712.43|704.63|712.97|705.17|712.24|704.44|33
1654961870000|2022-06-11 15:37:50|712.45|704.65|712.35|704.55|712.48|704.68|712.07|704.27|24
1654961880000|2022-06-11 15:38:00|712.33|704.53|713.07|705.27|713.83|706.03|712.33|704.53|28
1654961890000|2022-06-11 15:38:10|713.04|705.24|712.24|704.44|713.04|705.24|712.24|704.44|28
1654961900000|2022-06-11 15:38:20|712.22|704.42|711.82|704.02|712.22|704.42|711.54|703.74|27
1654961910000|2022-06-11 15:38:30|711.83|704.03|711.67|703.87|712.01|704.21|711.51|703.71|34
1654961920000|2022-06-11 15:38:40|711.65|703.85|709.59|701.79|711.66|703.86|709.59|701.79|28
1654961930000|2022-06-11 15:38:50|709.58|701.78|709.93|702.13|709.93|702.13|708.78|700.98|33
1654961940000|2022-06-11 15:39:00|710.71|702.91|711|703.2|711.01|703.21|710.71|702.91|30
1654961950000|2022-06-11 15:39:10|710.99|703.19|711.98|704.18|711.98|704.18|710.98|703.18|36
1654961960000|2022-06-11 15:39:20|711.91|704.11|712.92|705.12|713.06|705.26|711.91|704.11|34
1654961970000|2022-06-11 15:39:30|713.01|705.21|712.91|705.11|713.01|705.21|712.37|704.57|24
1654961980000|2022-06-11 15:39:40|712.93|705.13|713.47|705.67|713.47|705.67|712.93|705.13|25
1654961990000|2022-06-11 15:39:50|713.3|705.5|713.45|705.65|713.45|705.65|713.21|705.41|23
1654962000000|2022-06-11 15:40:00|713.46|705.66|714.78|706.98|714.78|706.98|713.46|705.66|33
1654962010000|2022-06-11 15:40:10|714.81|707.01|713.73|705.93|714.85|707.05|713.57|705.77|31
1654962020000|2022-06-11 15:40:20|713.93|706.13|714.16|706.36|714.23|706.43|713.3|705.5|31
1654962030000|2022-06-11 15:40:30|714.15|706.35|714.13|706.33|714.18|706.38|714.07|706.27|14
1654962040000|2022-06-11 15:40:40|714.1|706.3|713.23|705.43|714.1|706.3|713.14|705.34|27
1654962050000|2022-06-11 15:40:50|713.17|705.37|711.32|703.52|713.18|705.38|711.2|703.4|35
1654962060000|2022-06-11 15:41:00|711.33|703.53|711.03|703.23|711.87|704.07|711.03|703.23|25
1654962070000|2022-06-11 15:41:10|710.71|702.91|710.12|702.32|710.87|703.07|710.12|702.32|31
1654962080000|2022-06-11 15:41:20|710.11|702.31|709.32|701.52|710.11|702.31|709.32|701.52|25
1654962090000|2022-06-11 15:41:30|709.33|701.53|709.37|701.57|709.78|701.98|709.3|701.5|29
1654962100000|2022-06-11 15:41:40|709.32|701.52|709.01|701.21|709.32|701.52|708.73|700.93|24
1654962110000|2022-06-11 15:41:50|709.03|701.23|709.4|701.6|709.67|701.87|709.03|701.23|32
1654962120000|2022-06-11 15:42:00|709.38|701.58|708.64|700.84|709.38|701.58|708.64|700.84|26
1654962130000|2022-06-11 15:42:10|708.59|700.79|709.28|701.48|709.28|701.48|707.84|700.04|29
1654962140000|2022-06-11 15:42:20|709.5|701.7|710.04|702.24|710.68|702.88|709.49|701.69|29
1654962150000|2022-06-11 15:42:30|710.07|702.27|710.35|702.55|710.35|702.55|710.07|702.27|15
1654962160000|2022-06-11 15:42:40|710.64|702.84|711.78|703.98|711.78|703.98|710.64|702.84|35
1654962170000|2022-06-11 15:42:50|711.82|704.02|711.19|703.39|711.88|704.08|711.17|703.37|25
1654962180000|2022-06-11 15:43:00|711.18|703.38|711.71|703.91|711.71|703.91|710.95|703.15|28
1654962190000|2022-06-11 15:43:10|711.68|703.88|712.2|704.4|712.2|704.4|711.68|703.88|16
1654962200000|2022-06-11 15:43:20|712.03|704.23|711.86|704.06|712.04|704.24|711.44|703.64|24
1654962210000|2022-06-11 15:43:30|711.89|704.09|711.94|704.14|711.99|704.19|711.83|704.03|25
1654962220000|2022-06-11 15:43:40|711.95|704.15|711.39|703.59|712.04|704.24|711.38|703.58|30
1654962230000|2022-06-11 15:43:50|711.38|703.58|711.96|704.16|711.96|704.16|711.37|703.57|27
1654962240000|2022-06-11 15:44:00|712|704.2|712.18|704.38|712.18|704.38|711.96|704.16|11
1654962250000|2022-06-11 15:44:10|712.06|704.26|712.11|704.31|712.23|704.43|711.83|704.03|20
1654962260000|2022-06-11 15:44:20|712.08|704.28|711.15|703.35|712.08|704.28|711.07|703.27|20
1654962270000|2022-06-11 15:44:30|710.68|702.88|710.58|702.78|710.95|703.15|710.4|702.6|30
1654962280000|2022-06-11 15:44:40|710.6|702.8|710.3|702.5|710.78|702.98|710.27|702.47|22
1654962290000|2022-06-11 15:44:50|710.31|702.51|709.49|701.69|710.31|702.51|709.49|701.69|21
1654962300000|2022-06-11 15:45:00|709.41|701.61|709.87|702.07|709.91|702.11|708.94|701.14|24
1654962310000|2022-06-11 15:45:10|709.84|702.04|712.2|704.4|712.24|704.44|709.83|702.03|34
1654962320000|2022-06-11 15:45:20|712.33|704.53|711.9|704.1|712.33|704.53|711.52|703.72|29
1654962330000|2022-06-11 15:45:30|711.91|704.11|712.34|704.54|712.36|704.56|711.91|704.11|29
1654962340000|2022-06-11 15:45:40|712.32|704.52|713.89|706.09|713.89|706.09|712.19|704.39|25
1654962350000|2022-06-11 15:45:50|713.86|706.06|714.56|706.76|714.56|706.76|713.86|706.06|27
1654962360000|2022-06-11 15:46:00|714.61|706.81|715.56|707.76|715.63|707.83|714.61|706.81|27
1654962370000|2022-06-11 15:46:10|715.57|707.77|717.62|709.82|717.62|709.82|715.57|707.77|23
1654962380000|2022-06-11 15:46:20|717.79|709.99|716.53|708.73|718.41|710.61|716.41|708.61|28
1654962390000|2022-06-11 15:46:30|716.54|708.74|715.86|708.06|716.54|708.74|715.75|707.95|28
1654962400000|2022-06-11 15:46:40|715.83|708.03|716.75|708.95|716.76|708.96|715.83|708.03|26
1654962410000|2022-06-11 15:46:50|716.95|709.15|718.43|710.63|718.43|710.63|716.95|709.15|23
1654962420000|2022-06-11 15:47:00|718.62|710.82|716.87|709.07|718.92|711.12|716.31|708.51|34
1654962430000|2022-06-11 15:47:10|716.94|709.14|717.76|709.96|717.77|709.97|716.36|708.56|28
1654962440000|2022-06-11 15:47:20|717.75|709.95|716.13|708.33|717.75|709.95|716.13|708.33|32
1654962450000|2022-06-11 15:47:30|716.12|708.32|715.95|708.15|716.72|708.92|715.91|708.11|33
1654962460000|2022-06-11 15:47:40|715.89|708.09|716.7|708.9|716.71|708.91|715.89|708.09|27
1654962470000|2022-06-11 15:47:50|716.66|708.86|716.03|708.23|716.66|708.86|715.74|707.94|22
1654962480000|2022-06-11 15:48:00|716.02|708.22|717.08|709.28|717.37|709.57|715.8|708|32
1654962490000|2022-06-11 15:48:10|716.93|709.13|716.54|708.74|716.93|709.13|716.41|708.61|21
1654962500000|2022-06-11 15:48:20|716.51|708.71|716.82|709.02|716.89|709.09|716.06|708.26|27
1654962510000|2022-06-11 15:48:30|716.81|709.01|715.99|708.19|716.81|709.01|715.88|708.08|29
1654962520000|2022-06-11 15:48:40|715.97|708.17|714.64|706.84|716.04|708.24|714.64|706.84|28
1654962530000|2022-06-11 15:48:50|714.59|706.79|714.82|707.02|714.95|707.15|714.34|706.54|30
1654962540000|2022-06-11 15:49:00|714.8|707|714.61|706.81|714.86|707.06|714.61|706.81|15
1654962550000|2022-06-11 15:49:10|714.43|706.63|714.18|706.38|714.43|706.63|713.81|706.01|27
1654962560000|2022-06-11 15:49:20|714.16|706.36|714.12|706.32|714.16|706.36|713.29|705.49|26
1654962570000|2022-06-11 15:49:30|714.07|706.27|713.15|705.35|714.08|706.28|713.15|705.35|22
1654962580000|2022-06-11 15:49:40|713.02|705.22|713.18|705.38|713.31|705.51|712.68|704.88|26
1654962590000|2022-06-11 15:49:50|712.96|705.16|712.83|705.03|712.96|705.16|712.26|704.46|30
1654962600000|2022-06-11 15:50:00|712.86|705.06|713.67|705.87|713.89|706.09|712.57|704.77|33
1654962610000|2022-06-11 15:50:10|713.6|705.8|713.28|705.48|713.6|705.8|713.1|705.3|30
1654962620000|2022-06-11 15:50:20|713.27|705.47|713.18|705.38|713.48|705.68|713.18|705.38|22
1654962630000|2022-06-11 15:50:30|712.96|705.16|713.14|705.34|713.17|705.37|712.67|704.87|28
1654962640000|2022-06-11 15:50:40|713.13|705.33|712.26|704.46|713.13|705.33|712.22|704.42|27
1654962650000|2022-06-11 15:50:50|712.38|704.58|712.44|704.64|712.98|705.18|712.3|704.5|25
1654962660000|2022-06-11 15:51:00|712.43|704.63|712.3|704.5|712.43|704.63|711.81|704.01|31
1654962670000|2022-06-11 15:51:10|712.37|704.57|712.37|704.57|712.76|704.96|712.37|704.57|28
1654962680000|2022-06-11 15:51:20|712.38|704.58|711.87|704.07|712.77|704.97|711.7|703.9|30
1654962690000|2022-06-11 15:51:30|712.1|704.3|712.39|704.59|712.48|704.68|712.06|704.26|28
1654962700000|2022-06-11 15:51:40|712.36|704.56|714.42|706.62|714.47|706.67|712.34|704.54|32
1654962710000|2022-06-11 15:51:50|714.36|706.56|713.55|705.75|714.36|706.56|713.46|705.66|23
1654962720000|2022-06-11 15:52:00|713.57|705.77|714.07|706.27|714.07|706.27|713.43|705.63|28
1654962730000|2022-06-11 15:52:10|714.38|706.58|714.3|706.5|714.71|706.91|713.96|706.16|27
1654962740000|2022-06-11 15:52:20|714.32|706.52|714.35|706.55|714.47|706.67|714.32|706.52|12
1654962750000|2022-06-11 15:52:30|714.27|706.47|714.41|706.61|714.41|706.61|713.93|706.13|23
1654962760000|2022-06-11 15:52:40|714.42|706.62|714.2|706.4|714.95|707.15|714.16|706.36|27
1654962770000|2022-06-11 15:52:50|714.18|706.38|714.05|706.25|714.18|706.38|713.76|705.96|28
1654962780000|2022-06-11 15:53:00|713.59|705.79|712.49|704.69|713.59|705.79|712.49|704.69|30
1654962790000|2022-06-11 15:53:10|712.48|704.68|712.99|705.19|713.05|705.25|712.29|704.49|29
1654962800000|2022-06-11 15:53:20|712.96|705.16|712.27|704.47|712.96|705.16|712.27|704.47|31
1654962810000|2022-06-11 15:53:30|712.29|704.49|712.34|704.54|712.87|705.07|712.2|704.4|26
1654962820000|2022-06-11 15:53:40|712.35|704.55|711.88|704.08|712.36|704.56|711.54|703.74|28
1654962830000|2022-06-11 15:53:50|711.95|704.15|711.87|704.07|712.17|704.37|711.5|703.7|29
1654962840000|2022-06-11 15:54:00|711.85|704.05|711.98|704.18|711.99|704.19|711.38|703.58|26
1654962850000|2022-06-11 15:54:10|711.94|704.14|711.99|704.19|712.03|704.23|711.9|704.1|21
1654962860000|2022-06-11 15:54:20|712.01|704.21|712.41|704.61|712.89|705.09|711.98|704.18|29
1654962870000|2022-06-11 15:54:30|712.42|704.62|712.78|704.98|712.8|705|712.39|704.59|20
1654962880000|2022-06-11 15:54:40|712.75|704.95|713.49|705.69|713.68|705.88|712.67|704.87|29
1654962890000|2022-06-11 15:54:50|713.44|705.64|713.09|705.29|713.6|705.8|713.07|705.27|28
1654962900000|2022-06-11 15:55:00|713.07|705.27|713.1|705.3|713.17|705.37|713.04|705.24|22
1654962910000|2022-06-11 15:55:10|713.09|705.29|713.31|705.51|713.42|705.62|713.08|705.28|15
1654962920000|2022-06-11 15:55:20|713.33|705.53|713.98|706.18|714.01|706.21|713.25|705.45|33
1654962930000|2022-06-11 15:55:30|714.01|706.21|714.44|706.64|715.33|707.53|714.01|706.21|31
1654962940000|2022-06-11 15:55:40|714.46|706.66|714.48|706.68|714.53|706.73|714.44|706.64|11
1654962950000|2022-06-11 15:55:50|714.44|706.64|714.96|707.16|714.97|707.17|714.43|706.63|19
1654962960000|2022-06-11 15:56:00|714.97|707.17|715.13|707.33|715.13|707.33|714.97|707.17|19
1654962970000|2022-06-11 15:56:10|715.26|707.46|715.27|707.47|715.6|707.8|715.2|707.4|22
1654962980000|2022-06-11 15:56:20|715.29|707.49|715.27|707.47|715.39|707.59|715.27|707.47|16
1654962990000|2022-06-11 15:56:30|715.28|707.48|715.71|707.91|715.92|708.12|715.26|707.46|23
1654963000000|2022-06-11 15:56:40|715.96|708.16|716.12|708.32|716.17|708.37|715.96|708.16|11
1654963010000|2022-06-11 15:56:50|716.16|708.36|716.74|708.94|716.77|708.97|716.1|708.3|22
1654963020000|2022-06-11 15:57:00|716.76|708.96|716.24|708.44|716.78|708.98|716.22|708.42|18
1654963030000|2022-06-11 15:57:10|716.29|708.49|716.77|708.97|716.77|708.97|716.28|708.48|25
1654963040000|2022-06-11 15:57:20|716.78|708.98|717.3|709.5|717.39|709.59|716.78|708.98|17
1654963050000|2022-06-11 15:57:30|717.47|709.67|717.46|709.66|717.49|709.69|717.36|709.56|22
1654963060000|2022-06-11 15:57:40|717.44|709.64|717.33|709.53|717.48|709.68|717.33|709.53|17
1654963070000|2022-06-11 15:57:50|717.31|709.51|717.34|709.54|717.47|709.67|717.31|709.51|18
1654963080000|2022-06-11 15:58:00|717.48|709.68|717.28|709.48|717.57|709.77|717.24|709.44|21
1654963090000|2022-06-11 15:58:10|717.24|709.44|717.14|709.34|717.25|709.45|716.51|708.71|26
1654963100000|2022-06-11 15:58:20|717.16|709.36|717.26|709.46|717.26|709.46|717.12|709.32|15
1654963110000|2022-06-11 15:58:30|717.23|709.43|717.43|709.63|717.43|709.63|717.17|709.37|14
1654963120000|2022-06-11 15:58:40|717.6|709.8|717.35|709.55|717.6|709.8|717.26|709.46|27
1654963130000|2022-06-11 15:58:50|717.37|709.57|718.1|710.3|718.1|710.3|717.33|709.53|19
1654963140000|2022-06-11 15:59:00|718.12|710.32|718.3|710.5|718.38|710.58|718.12|710.32|17
1654963150000|2022-06-11 15:59:10|718.29|710.49|719.93|712.13|719.93|712.13|718.29|710.49|28
1654963160000|2022-06-11 15:59:20|719.98|712.18|720.73|712.93|721.97|714.17|719.95|712.15|34
1654963170000|2022-06-11 15:59:30|720.83|713.03|719.85|712.05|720.98|713.18|719.76|711.96|32
1654963180000|2022-06-11 15:59:40|719.79|711.99|718.92|711.12|719.79|711.99|718.92|711.12|25
1654963190000|2022-06-11 15:59:50|718.86|711.06|718.87|711.07|719|711.2|718.79|710.99|22
1654963200000|2022-06-11 16:00:00|718.86|711.06|718.83|711.03|719.01|711.21|718.82|711.02|19
1654963210000|2022-06-11 16:00:10|718.74|710.94|717.81|710.01|718.74|710.94|717.81|710.01|29
1654963220000|2022-06-11 16:00:20|717.77|709.97|717.8|710|718.02|710.22|717.48|709.68|28
1654963230000|2022-06-11 16:00:30|717.77|709.97|718.06|710.26|718.08|710.28|717.77|709.97|26
1654963240000|2022-06-11 16:00:40|718.05|710.25|718.11|710.31|718.13|710.33|718.04|710.24|18
1654963250000|2022-06-11 16:00:50|718.13|710.33|718.05|710.25|718.68|710.88|717.84|710.04|32
1654963260000|2022-06-11 16:01:00|717.88|710.08|716.87|709.07|717.89|710.09|716.72|708.92|25
1654963270000|2022-06-11 16:01:10|716.88|709.08|716.39|708.59|717.02|709.22|716.38|708.58|22
1654963280000|2022-06-11 16:01:20|716.34|708.54|715.44|707.64|716.34|708.54|715.44|707.64|21
1654963290000|2022-06-11 16:01:30|715.45|707.65|715.52|707.72|716.03|708.23|715.45|707.65|17
1654963300000|2022-06-11 16:01:40|715.51|707.71|715.73|707.93|715.92|708.12|715.32|707.52|21
1654963310000|2022-06-11 16:01:50|715.76|707.96|715.75|707.95|715.91|708.11|715.61|707.81|28
1654963320000|2022-06-11 16:02:00|715.73|707.93|714.49|706.69|715.73|707.93|714.49|706.69|36
1654963330000|2022-06-11 16:02:10|714.47|706.67|713.28|705.48|714.49|706.69|713.28|705.48|34
1654963340000|2022-06-11 16:02:20|713.27|705.47|713.37|705.57|713.71|705.91|713.22|705.42|27
1654963350000|2022-06-11 16:02:30|713.35|705.55|713.84|706.04|713.85|706.05|713.34|705.54|21
1654963360000|2022-06-11 16:02:40|713.86|706.06|715.37|707.57|715.37|707.57|713.79|705.99|27
1654963370000|2022-06-11 16:02:50|715.53|707.73|715.14|707.34|715.88|708.08|715.03|707.23|25
1654963380000|2022-06-11 16:03:00|715.16|707.36|714.84|707.04|715.17|707.37|714.53|706.73|27
1654963390000|2022-06-11 16:03:10|714.98|707.18|715.95|708.15|715.98|708.18|714.91|707.11|28
1654963400000|2022-06-11 16:03:20|715.99|708.19|717.04|709.24|717.05|709.25|715.99|708.19|28
1654963410000|2022-06-11 16:03:30|717.05|709.25|720.33|712.53|720.61|712.81|717.03|709.23|27
1654963420000|2022-06-11 16:03:40|720.29|712.49|719.12|711.32|720.29|712.49|719.12|711.32|27
1654963430000|2022-06-11 16:03:50|718.78|710.98|719.09|711.29|719.09|711.29|718.51|710.71|34
1654963440000|2022-06-11 16:04:00|719.06|711.26|719.27|711.47|719.81|712.01|719|711.2|26
1654963450000|2022-06-11 16:04:10|719.22|711.42|718.71|710.91|719.34|711.54|718.57|710.77|30
1654963460000|2022-06-11 16:04:20|718.74|710.94|718.32|710.52|718.97|711.17|718.32|710.52|29
1654963470000|2022-06-11 16:04:30|718.31|710.51|719.13|711.33|719.23|711.43|718.22|710.42|26
1654963480000|2022-06-11 16:04:40|719.14|711.34|719.01|711.21|719.14|711.34|718.5|710.7|30
1654963490000|2022-06-11 16:04:50|718.55|710.75|719.03|711.23|719.03|711.23|718.45|710.65|27
1654963500000|2022-06-11 16:05:00|719.01|711.21|718.99|711.19|719.07|711.27|718.65|710.85|27
1654963510000|2022-06-11 16:05:10|719.13|711.33|719.63|711.83|719.76|711.96|719.13|711.33|22
1654963520000|2022-06-11 16:05:20|719.67|711.87|722.39|714.59|722.6|714.8|719.67|711.87|31
1654963530000|2022-06-11 16:05:30|722.4|714.6|722.5|714.7|723|715.2|722.32|714.52|31
1654963540000|2022-06-11 16:05:40|722.44|714.64|723.81|716.01|723.81|716.01|722.4|714.6|27
1654963550000|2022-06-11 16:05:50|723.83|716.03|723.33|715.53|724.19|716.39|723.33|715.53|28
1654963560000|2022-06-11 16:06:00|723.31|715.51|724.6|716.8|724.6|716.8|723.31|715.51|27
1654963570000|2022-06-11 16:06:10|724.61|716.81|726.08|718.28|726.11|718.31|724.57|716.77|30
1654963580000|2022-06-11 16:06:20|726.09|718.29|727.92|720.12|728.04|720.24|726.09|718.29|34
1654963590000|2022-06-11 16:06:30|727.85|720.05|727.31|719.51|727.94|720.14|727.29|719.49|30
1654963600000|2022-06-11 16:06:40|727.25|719.45|726.73|718.93|727.27|719.47|726.44|718.64|25
1654963610000|2022-06-11 16:06:50|726.69|718.89|725.83|718.03|726.73|718.93|725.83|718.03|33
1654963620000|2022-06-11 16:07:00|725.84|718.04|726.34|718.54|726.37|718.57|725.33|717.53|30
1654963630000|2022-06-11 16:07:10|726.22|718.42|726.6|718.8|727.24|719.44|726.2|718.4|28
1654963640000|2022-06-11 16:07:20|726.59|718.79|726.45|718.65|726.73|718.93|726.4|718.6|20
1654963650000|2022-06-11 16:07:30|726.4|718.6|726.77|718.97|726.9|719.1|726.35|718.55|15
1654963660000|2022-06-11 16:07:40|726.76|718.96|726.79|718.99|726.87|719.07|726.42|718.62|25
1654963670000|2022-06-11 16:07:50|726.78|718.98|726.91|719.11|726.91|719.11|726.63|718.83|19
1654963680000|2022-06-11 16:08:00|726.89|719.09|726.73|718.93|726.98|719.18|726.73|718.93|17
1654963690000|2022-06-11 16:08:10|726.72|718.92|726.37|718.57|726.84|719.04|726.36|718.56|29
1654963700000|2022-06-11 16:08:20|726.36|718.56|726.28|718.48|726.36|718.56|725.42|717.62|26
1654963710000|2022-06-11 16:08:30|726.27|718.47|726.11|718.31|726.27|718.47|725.61|717.81|32
1654963720000|2022-06-11 16:08:40|726.13|718.33|726.34|718.54|726.69|718.89|726.09|718.29|20
1654963730000|2022-06-11 16:08:50|726.33|718.53|726.42|718.62|726.74|718.94|726.3|718.5|25
1654963740000|2022-06-11 16:09:00|726.43|718.63|726.36|718.56|726.45|718.65|726.34|718.54|16
1654963750000|2022-06-11 16:09:10|726.35|718.55|726.36|718.56|726.36|718.56|726.33|718.53|6
1654963760000|2022-06-11 16:09:20|726.35|718.55|726.39|718.59|726.73|718.93|726.3|718.5|25
1654963770000|2022-06-11 16:09:30|726.37|718.57|726.36|718.56|726.38|718.58|726.36|718.56|7
1654963780000|2022-06-11 16:09:40|726.39|718.59|726.41|718.61|726.77|718.97|726.39|718.59|25
1654963790000|2022-06-11 16:09:50|726.39|718.59|727.12|719.32|727.13|719.33|726.38|718.58|17
1654963800000|2022-06-11 16:10:00|727.2|719.4|726.83|719.03|727.2|719.4|726.83|719.03|23
1654963810000|2022-06-11 16:10:10|726.79|718.99|726.37|718.57|726.83|719.03|726.33|718.53|23
1654963820000|2022-06-11 16:10:20|726.33|718.53|725.44|717.64|726.34|718.54|725.42|717.62|28
1654963830000|2022-06-11 16:10:30|725.43|717.63|725.18|717.38|725.45|717.65|725.18|717.38|12
1654963840000|2022-06-11 16:10:40|725.01|717.21|724.31|716.51|725.08|717.28|724.13|716.33|22
1654963850000|2022-06-11 16:10:50|724.25|716.45|724.2|716.4|724.35|716.55|723.83|716.03|26
1654963860000|2022-06-11 16:11:00|724.19|716.39|723.47|715.67|724.3|716.5|723.47|715.67|24
1654963870000|2022-06-11 16:11:10|723.45|715.65|722.38|714.58|723.45|715.65|722.31|714.51|24
1654963880000|2022-06-11 16:11:20|722.34|714.54|722.51|714.71|722.62|714.82|722.28|714.48|27
1654963890000|2022-06-11 16:11:30|722.5|714.7|723.52|715.72|723.52|715.72|722.5|714.7|26
1654963900000|2022-06-11 16:11:40|723.54|715.74|723.21|715.41|723.54|715.74|722.75|714.95|23
1654963910000|2022-06-11 16:11:50|723.22|715.42|723.23|715.43|723.34|715.54|722.96|715.16|17
1654963920000|2022-06-11 16:12:00|723.08|715.28|722.38|714.58|723.08|715.28|722.38|714.58|17
1654963930000|2022-06-11 16:12:10|722.2|714.4|722.17|714.37|722.25|714.45|721.98|714.18|27
1654963940000|2022-06-11 16:12:20|722.14|714.34|722.17|714.37|722.32|714.52|722.13|714.33|21
1654963950000|2022-06-11 16:12:30|722.18|714.38|723.41|715.61|723.43|715.63|722.17|714.37|22
1654963960000|2022-06-11 16:12:40|723.42|715.62|723.14|715.34|723.43|715.63|723.14|715.34|13
1654963970000|2022-06-11 16:12:50|723.12|715.32|724.79|716.99|724.82|717.02|723.12|715.32|29
1654963980000|2022-06-11 16:13:00|724.8|717|724.58|716.78|724.8|717|724.58|716.78|26
1654963990000|2022-06-11 16:13:10|724.6|716.8|724.36|716.56|724.87|717.07|723.62|715.82|25
1654964000000|2022-06-11 16:13:20|724.17|716.37|724.82|717.02|724.84|717.04|724.16|716.36|27
1654964010000|2022-06-11 16:13:30|724.77|716.97|724.24|716.44|724.84|717.04|724.24|716.44|26
1654964020000|2022-06-11 16:13:40|724.23|716.43|724.23|716.43|724.36|716.56|724.03|716.23|17
1654964030000|2022-06-11 16:13:50|724.22|716.42|725.48|717.68|725.48|717.68|724.22|716.42|31
1654964040000|2022-06-11 16:14:00|725.44|717.64|724.87|717.07|725.73|717.93|724.87|717.07|29
1654964050000|2022-06-11 16:14:10|724.89|717.09|724.27|716.47|724.89|717.09|724.06|716.26|29
1654964060000|2022-06-11 16:14:20|724.26|716.46|723.48|715.68|724.26|716.46|723.47|715.67|22
1654964070000|2022-06-11 16:14:30|723.5|715.7|723.76|715.96|723.95|716.15|723.49|715.69|14
1654964080000|2022-06-11 16:14:40|723.72|715.92|723.62|715.82|723.97|716.17|723.41|715.61|30
1654964090000|2022-06-11 16:14:50|723.58|715.78|723.52|715.72|723.88|716.08|723.5|715.7|22
1654964100000|2022-06-11 16:15:00|723.51|715.71|723.44|715.64|723.54|715.74|723.29|715.49|26
1654964110000|2022-06-11 16:15:10|723.54|715.74|723.74|715.94|723.97|716.17|723.54|715.74|21
1654964120000|2022-06-11 16:15:20|723.71|715.91|722.48|714.68|723.71|715.91|722.47|714.67|23
1654964130000|2022-06-11 16:15:30|722.44|714.64|722.36|714.56|722.44|714.64|722.03|714.23|25
1654964140000|2022-06-11 16:15:40|722.45|714.65|722.36|714.56|722.45|714.65|722.17|714.37|22
1654964150000|2022-06-11 16:15:50|722.31|714.51|722.37|714.57|722.38|714.58|722.17|714.37|14
1654964160000|2022-06-11 16:16:00|722.39|714.59|722.07|714.27|722.39|714.59|722.07|714.27|28
1654964170000|2022-06-11 16:16:10|722.06|714.26|720.9|713.1|722.06|714.26|720.63|712.83|22
1654964180000|2022-06-11 16:16:20|720.93|713.13|720.86|713.06|721.03|713.23|720.65|712.85|26
1654964190000|2022-06-11 16:16:30|720.73|712.93|718.99|711.19|720.73|712.93|718.98|711.18|31
1654964200000|2022-06-11 16:16:40|719.03|711.23|719.11|711.31|719.23|711.43|718.59|710.79|26
1654964210000|2022-06-11 16:16:50|719.1|711.3|718.3|710.5|719.1|711.3|718.21|710.41|25
1654964220000|2022-06-11 16:17:00|718.29|710.49|719.73|711.93|719.75|711.95|718.27|710.47|24
1654964230000|2022-06-11 16:17:10|719.72|711.92|718.44|710.64|719.72|711.92|718.44|710.64|22
1654964240000|2022-06-11 16:17:20|718.71|710.91|718.53|710.73|719.09|711.29|717.9|710.1|35
1654964250000|2022-06-11 16:17:30|718.52|710.72|717.66|709.86|718.53|710.73|717.66|709.86|15
1654964260000|2022-06-11 16:17:40|717.6|709.8|716.44|708.64|717.6|709.8|716.44|708.64|30
1654964270000|2022-06-11 16:17:50|716.43|708.63|716.3|708.5|716.94|709.14|716.25|708.45|32
1654964280000|2022-06-11 16:18:00|716.29|708.49|714.97|707.17|716.3|708.5|714.18|706.38|34
1654964290000|2022-06-11 16:18:10|714.99|707.19|715.14|707.34|715.17|707.37|714.53|706.73|28
1654964300000|2022-06-11 16:18:20|715.2|707.4|714.16|706.36|715.2|707.4|713.95|706.15|35
1654964310000|2022-06-11 16:18:30|714.12|706.32|712.41|704.61|714.16|706.36|712.4|704.6|29
1654964320000|2022-06-11 16:18:40|712.37|704.57|714.82|707.02|714.84|707.04|712.34|704.54|34
1654964330000|2022-06-11 16:18:50|714.83|707.03|712.46|704.66|715.07|707.27|712.46|704.66|29
1654964340000|2022-06-11 16:19:00|712.48|704.68|714.31|706.51|714.63|706.83|712.42|704.62|31
1654964350000|2022-06-11 16:19:10|714.32|706.52|715.26|707.46|715.26|707.46|714.26|706.46|27
1654964360000|2022-06-11 16:19:20|715.27|707.47|714.52|706.72|715.27|707.47|714.52|706.72|9
1654964370000|2022-06-11 16:19:30|714.53|706.73|714|706.2|714.62|706.82|713.45|705.65|27
1654964380000|2022-06-11 16:19:40|714.03|706.23|715.36|707.56|715.37|707.57|713.22|705.42|39
1654964390000|2022-06-11 16:19:50|715.37|707.57|714.34|706.54|715.37|707.57|713.57|705.77|37
1654964400000|2022-06-11 16:20:00|714.36|706.56|715.28|707.48|715.28|707.48|714.34|706.54|26
1654964410000|2022-06-11 16:20:10|715.25|707.45|717.64|709.84|717.74|709.94|715.14|707.34|33
1654964420000|2022-06-11 16:20:20|717.5|709.7|717.81|710.01|717.88|710.08|717.26|709.46|31
1654964430000|2022-06-11 16:20:30|717.75|709.95|717.47|709.67|717.87|710.07|717.42|709.62|30
1654964440000|2022-06-11 16:20:40|717.46|709.66|717.54|709.74|717.71|709.91|717.45|709.65|28
1654964450000|2022-06-11 16:20:50|717.51|709.71|717.41|709.61|717.51|709.71|717.34|709.54|21
1654964460000|2022-06-11 16:21:00|717.38|709.58|719.11|711.31|719.11|711.31|717.38|709.58|28
1654964470000|2022-06-11 16:21:10|719.14|711.34|718.56|710.76|719.14|711.34|718.56|710.76|25
1654964480000|2022-06-11 16:21:20|718.61|710.81|718.45|710.65|718.84|711.04|718.45|710.65|26
1654964490000|2022-06-11 16:21:30|718.46|710.66|718.35|710.55|718.46|710.66|718.3|710.5|15
1654964500000|2022-06-11 16:21:40|718.31|710.51|717.22|709.42|718.32|710.52|716.64|708.84|31
1654964510000|2022-06-11 16:21:50|717.21|709.41|715.26|707.46|717.22|709.42|715.25|707.45|30
1654964520000|2022-06-11 16:22:00|715.78|707.98|716.98|709.18|717.04|709.24|715.71|707.91|29
1654964530000|2022-06-11 16:22:10|716.57|708.77|715.32|707.52|716.57|708.77|715.07|707.27|30
1654964540000|2022-06-11 16:22:20|715.3|707.5|715.67|707.87|715.73|707.93|714.89|707.09|32
1654964550000|2022-06-11 16:22:30|715.54|707.74|715.71|707.91|715.86|708.06|715.29|707.49|22
1654964560000|2022-06-11 16:22:40|715.72|707.92|716.03|708.23|716.06|708.26|715.72|707.92|23
1654964570000|2022-06-11 16:22:50|716.02|708.22|715.78|707.98|716.02|708.22|715.77|707.97|15
1654964580000|2022-06-11 16:23:00|715.77|707.97|716.48|708.68|716.83|709.03|715.77|707.97|30
1654964590000|2022-06-11 16:23:10|716.49|708.69|716.48|708.68|716.84|709.04|716.46|708.66|24
1654964600000|2022-06-11 16:23:20|716.49|708.69|716.76|708.96|716.82|709.02|716.37|708.57|27
1654964610000|2022-06-11 16:23:30|716.77|708.97|717.15|709.35|717.65|709.85|716.68|708.88|31
1654964620000|2022-06-11 16:23:40|717.25|709.45|717.9|710.1|717.9|710.1|717.25|709.45|22
1654964630000|2022-06-11 16:23:50|717.89|710.09|717.86|710.06|717.91|710.11|717.38|709.58|25
1654964640000|2022-06-11 16:24:00|717.9|710.1|718.64|710.84|718.68|710.88|717.86|710.06|20
1654964650000|2022-06-11 16:24:10|718.72|710.92|719.71|711.91|719.73|711.93|718.72|710.92|28
1654964660000|2022-06-11 16:24:20|719.72|711.92|719.49|711.69|719.97|712.17|719.49|711.69|27
1654964670000|2022-06-11 16:24:30|719.48|711.68|719.82|712.02|719.97|712.17|719.48|711.68|35
1654964680000|2022-06-11 16:24:40|719.78|711.98|719.93|712.13|719.96|712.16|719.64|711.84|25
1654964690000|2022-06-11 16:24:50|719.97|712.17|719.98|712.18|720|712.2|719.92|712.12|13
1654964700000|2022-06-11 16:25:00|719.97|712.17|719.7|711.9|719.97|712.17|719.7|711.9|11
1654964710000|2022-06-11 16:25:10|719.69|711.89|719.89|712.09|719.95|712.15|719.69|711.89|17
1654964720000|2022-06-11 16:25:20|719.9|712.1|719.35|711.55|719.9|712.1|719.35|711.55|11
1654964730000|2022-06-11 16:25:30|719.39|711.59|719.03|711.23|719.41|711.61|718.82|711.02|14
1654964740000|2022-06-11 16:25:40|719.02|711.22|718.54|710.74|719.04|711.24|718.46|710.66|29
1654964750000|2022-06-11 16:25:50|718.53|710.73|719.17|711.37|719.21|711.41|718.44|710.64|14
1654964760000|2022-06-11 16:26:00|719.18|711.38|719.2|711.4|719.24|711.44|719.11|711.31|14
1654964770000|2022-06-11 16:26:10|719.3|711.5|719.24|711.44|719.3|711.5|719.24|711.44|9
1654964780000|2022-06-11 16:26:20|719.27|711.47|719.12|711.32|719.27|711.47|719.11|711.31|10
1654964790000|2022-06-11 16:26:30|719.11|711.31|719.19|711.39|719.19|711.39|719.1|711.3|6
1654964810000|2022-06-11 16:26:50|719.18|711.38|719.52|711.72|719.86|712.06|719.18|711.38|25
1654964820000|2022-06-11 16:27:00|719.53|711.73|719.4|711.6|719.79|711.99|719.39|711.59|17
1654964830000|2022-06-11 16:27:10|719.41|711.61|719.31|711.51|719.64|711.84|719.29|711.49|12
1654964840000|2022-06-11 16:27:20|719.29|711.49|719.98|712.18|720.01|712.21|719.29|711.49|21
1654964850000|2022-06-11 16:27:30|720.04|712.24|720.22|712.42|720.22|712.42|719.99|712.19|12
1654964860000|2022-06-11 16:27:40|720.23|712.43|720.56|712.76|720.57|712.77|720.23|712.43|12
1654964870000|2022-06-11 16:27:50|720.57|712.77|722.6|714.8|723.3|715.5|720.57|712.77|32
1654964880000|2022-06-11 16:28:00|722.52|714.72|721.47|713.67|722.52|714.72|721.47|713.67|23
1654964890000|2022-06-11 16:28:10|721.45|713.65|720.49|712.69|721.45|713.65|720.48|712.68|19
1654964900000|2022-06-11 16:28:20|720.47|712.67|719.65|711.85|720.47|712.67|719.61|711.81|22
1654964910000|2022-06-11 16:28:30|719.67|711.87|719.88|712.08|719.88|712.08|719.4|711.6|20
1654964920000|2022-06-11 16:28:40|719.89|712.09|719.64|711.84|720.02|712.22|719.64|711.84|21
1654964930000|2022-06-11 16:28:50|719.62|711.82|719.35|711.55|719.62|711.82|719.3|711.5|21
1654964940000|2022-06-11 16:29:00|719.34|711.54|718.39|710.59|719.34|711.54|718.36|710.56|28
1654964950000|2022-06-11 16:29:10|718.42|710.62|718.91|711.11|718.91|711.11|718.15|710.35|30
1654964960000|2022-06-11 16:29:20|718.89|711.09|718.91|711.11|718.95|711.15|718.83|711.03|15
1654964970000|2022-06-11 16:29:30|718.92|711.12|720.09|712.29|720.09|712.29|718.9|711.1|19
1654964980000|2022-06-11 16:29:40|720.19|712.39|720.01|712.21|720.19|712.39|720|712.2|17
1654964990000|2022-06-11 16:29:50|720.02|712.22|720.07|712.27|720.14|712.34|720.02|712.22|9
1654965000000|2022-06-11 16:30:00|720.04|712.24|719.41|711.61|720.23|712.43|719.41|711.61|28
1654965010000|2022-06-11 16:30:10|719.45|711.65|720.1|712.3|720.1|712.3|719.42|711.62|18
1654965020000|2022-06-11 16:30:20|720.13|712.33|720.93|713.13|720.93|713.13|720.13|712.33|23
1654965030000|2022-06-11 16:30:30|720.97|713.17|720.98|713.18|721.07|713.27|720.92|713.12|16
1654965040000|2022-06-11 16:30:40|720.93|713.13|720.96|713.16|721.06|713.26|720.93|713.13|15
1654965050000|2022-06-11 16:30:50|720.95|713.15|721.06|713.26|721.06|713.26|720.94|713.14|12
1654965060000|2022-06-11 16:31:00|721.08|713.28|721.3|713.5|721.65|713.85|721.03|713.23|23
1654965070000|2022-06-11 16:31:10|721.29|713.49|721.33|713.53|721.34|713.54|721.27|713.47|19
1654965080000|2022-06-11 16:31:20|721.32|713.52|721.27|713.47|721.33|713.53|721.25|713.45|12
1654965090000|2022-06-11 16:31:30|721.26|713.46|720.55|712.75|721.26|713.46|720.55|712.75|17
1654965100000|2022-06-11 16:31:40|720.56|712.76|720.47|712.67|720.56|712.76|720.47|712.67|13
1654965110000|2022-06-11 16:31:50|720.31|712.51|719.54|711.74|720.31|712.51|719.54|711.74|16
1654965120000|2022-06-11 16:32:00|719.53|711.73|719.31|711.51|719.53|711.73|719.2|711.4|20
1654965130000|2022-06-11 16:32:10|719.15|711.35|718.25|710.45|719.15|711.35|718.24|710.44|27
1654965140000|2022-06-11 16:32:20|718.24|710.44|717.34|709.54|718.26|710.46|717.16|709.36|30
1654965150000|2022-06-11 16:32:30|717.33|709.53|717.43|709.63|717.43|709.63|717.21|709.41|20
1654965160000|2022-06-11 16:32:40|717.44|709.64|717.72|709.92|717.76|709.96|717.31|709.51|22
1654965170000|2022-06-11 16:32:50|717.67|709.87|717.34|709.54|717.67|709.87|717.32|709.52|18
1654965180000|2022-06-11 16:33:00|717.33|709.53|716.43|708.63|717.39|709.59|716.43|708.63|28
1654965190000|2022-06-11 16:33:10|716.42|708.62|715.69|707.89|716.43|708.63|715.69|707.89|25
1654965200000|2022-06-11 16:33:20|715.68|707.88|715.17|707.37|715.68|707.88|714.75|706.95|26
1654965210000|2022-06-11 16:33:30|715.24|707.44|715.83|708.03|715.83|708.03|715.24|707.44|17
1654965220000|2022-06-11 16:33:40|715.91|708.11|716.02|708.22|716.05|708.25|715.91|708.11|21
1654965230000|2022-06-11 16:33:50|715.98|708.18|717.41|709.61|717.44|709.64|715.98|708.18|22
1654965240000|2022-06-11 16:34:00|717.44|709.64|717.12|709.32|717.44|709.64|717.11|709.31|11
1654965250000|2022-06-11 16:34:10|717.14|709.34|716.98|709.18|717.15|709.35|716.98|709.18|15
1654965260000|2022-06-11 16:34:20|716.97|709.17|717.01|709.21|717.01|709.21|716.97|709.17|11
1654965270000|2022-06-11 16:34:30|717|709.2|717.65|709.85|717.65|709.85|717|709.2|16
1654965280000|2022-06-11 16:34:40|717.66|709.86|717.65|709.85|717.66|709.86|717.28|709.48|20
1654965290000|2022-06-11 16:34:50|717.67|709.87|717.5|709.7|718.14|710.34|717.5|709.7|28
1654965300000|2022-06-11 16:35:00|717.51|709.71|717.41|709.61|717.51|709.71|717.4|709.6|13
1654965310000|2022-06-11 16:35:10|717.4|709.6|716.43|708.63|717.41|709.61|716.43|708.63|20
1654965320000|2022-06-11 16:35:20|716.41|708.61|715.37|707.57|716.41|708.61|715.37|707.57|21
1654965330000|2022-06-11 16:35:30|715.36|707.56|715.34|707.54|715.37|707.57|715.32|707.52|8
1654965340000|2022-06-11 16:35:40|715.26|707.46|715.2|707.4|715.26|707.46|715.19|707.39|18
1654965350000|2022-06-11 16:35:50|715.19|707.39|715.29|707.49|715.3|707.5|715.03|707.23|18
1654965360000|2022-06-11 16:36:00|715.27|707.47|715.87|708.07|715.88|708.08|715.27|707.47|17
1654965370000|2022-06-11 16:36:10|715.64|707.84|716.57|708.77|716.57|708.77|715.31|707.51|28
1654965380000|2022-06-11 16:36:20|716.59|708.79|716.6|708.8|716.68|708.88|716.55|708.75|16
1654965390000|2022-06-11 16:36:30|716.59|708.79|717.78|709.98|717.8|710|716.58|708.78|20
1654965400000|2022-06-11 16:36:40|717.82|710.02|718.16|710.36|718.17|710.37|717.82|710.02|17
1654965410000|2022-06-11 16:36:50|718.19|710.39|718.7|710.9|718.7|710.9|718.11|710.31|19
1654965420000|2022-06-11 16:37:00|718.69|710.89|719.34|711.54|719.43|711.63|718.69|710.89|15
1654965430000|2022-06-11 16:37:10|719.35|711.55|720.77|712.97|720.77|712.97|719.15|711.35|31
1654965440000|2022-06-11 16:37:20|720.78|712.98|720.5|712.7|720.88|713.08|720.5|712.7|26
1654965450000|2022-06-11 16:37:30|720.49|712.69|720.42|712.62|721.03|713.23|720.38|712.58|18
1654965460000|2022-06-11 16:37:40|720.41|712.61|720.97|713.17|720.97|713.17|720.41|712.61|16
1654965470000|2022-06-11 16:37:50|721.01|713.21|720.41|712.61|721.01|713.21|720.4|712.6|24
1654965480000|2022-06-11 16:38:00|720.42|712.62|720.47|712.67|721.02|713.22|720.4|712.6|20
1654965490000|2022-06-11 16:38:10|720.58|712.78|720.55|712.75|720.87|713.07|720.47|712.67|17
1654965500000|2022-06-11 16:38:20|720.48|712.68|720.93|713.13|720.96|713.16|720.48|712.68|17
1654965510000|2022-06-11 16:38:30|720.89|713.09|721.73|713.93|721.74|713.94|720.89|713.09|21
1654965520000|2022-06-11 16:38:40|721.8|714|721.67|713.87|721.8|714|721.6|713.8|13
1654965530000|2022-06-11 16:38:50|721.68|713.88|722.23|714.43|722.57|714.77|721.68|713.88|26
1654965540000|2022-06-11 16:39:00|722.24|714.44|722.56|714.76|722.56|714.76|722.22|714.42|15
1654965550000|2022-06-11 16:39:10|722.53|714.73|722.52|714.72|722.56|714.76|722.29|714.49|19
1654965560000|2022-06-11 16:39:20|722.53|714.73|723.24|715.44|723.58|715.78|722.53|714.73|23
1654965570000|2022-06-11 16:39:30|723.25|715.45|723.2|715.4|723.25|715.45|723.05|715.25|24
1654965580000|2022-06-11 16:39:40|723.21|715.41|723.07|715.27|723.29|715.49|723.07|715.27|17
1654965590000|2022-06-11 16:39:50|723.06|715.26|723.24|715.44|723.29|715.49|723.06|715.26|9
1654965600000|2022-06-11 16:40:00|723.23|715.43|723.38|715.58|723.38|715.58|723.22|715.42|16
1654965610000|2022-06-11 16:40:10|723.4|715.6|723.85|716.05|723.85|716.05|723.4|715.6|13
1654965620000|2022-06-11 16:40:20|723.93|716.13|724.54|716.74|724.64|716.84|723.93|716.13|24
1654965630000|2022-06-11 16:40:30|724.56|716.76|724.37|716.57|724.57|716.77|724.3|716.5|16
1654965640000|2022-06-11 16:40:40|724.3|716.5|724.38|716.58|724.4|716.6|724.3|716.5|9
1654965650000|2022-06-11 16:40:50|724.33|716.53|725.03|717.23|725.03|717.23|724.33|716.53|16
1654965660000|2022-06-11 16:41:00|725.1|717.3|725.03|717.23|725.1|717.3|725.03|717.23|5
1654965670000|2022-06-11 16:41:10|725.04|717.24|725.71|717.91|725.71|717.91|724.98|717.18|20
1654965680000|2022-06-11 16:41:20|725.75|717.95|726.09|718.29|726.14|718.34|725.75|717.95|25
1654965690000|2022-06-11 16:41:30|726.16|718.36|726.17|718.37|726.17|718.37|726.14|718.34|7
1654965700000|2022-06-11 16:41:40|726.2|718.4|725.39|717.59|726.2|718.4|725.38|717.58|24
1654965710000|2022-06-11 16:41:50|725.38|717.58|726.63|718.83|726.63|718.83|725.38|717.58|17
1654965720000|2022-06-11 16:42:00|726.64|718.84|727.32|719.52|727.57|719.77|726.64|718.84|24
1654965730000|2022-06-11 16:42:10|727.37|719.57|727.55|719.75|727.55|719.75|727.37|719.57|3
1654965740000|2022-06-11 16:42:20|727.68|719.88|727.69|719.89|727.73|719.93|727.68|719.88|6
1654965750000|2022-06-11 16:42:30|727.67|719.87|727.61|719.81|727.67|719.87|727.61|719.81|3
1654965760000|2022-06-11 16:42:40|727.59|719.79|727.74|719.94|727.74|719.94|727.59|719.79|13
1654965770000|2022-06-11 16:42:50|727.73|719.93|727.79|719.99|727.82|720.02|727.67|719.87|7
1654965780000|2022-06-11 16:43:00|728.43|720.63|727.77|719.97|728.66|720.86|727.58|719.78|32
1654965790000|2022-06-11 16:43:10|727.78|719.98|727.48|719.68|727.9|720.1|727.45|719.65|26
1654965800000|2022-06-11 16:43:20|727.47|719.67|727.42|719.62|727.49|719.69|727.41|719.61|18
1654965810000|2022-06-11 16:43:30|727.41|719.61|727.47|719.67|727.52|719.72|727.41|719.61|18
1654965820000|2022-06-11 16:43:40|727.46|719.66|727.33|719.53|727.46|719.66|727.31|719.51|12
1654965830000|2022-06-11 16:43:50|727.4|719.6|727.98|720.18|727.99|720.19|727.38|719.58|24
1654965840000|2022-06-11 16:44:00|728.02|720.22|727.71|719.91|728.25|720.45|727.71|719.91|15
1654965850000|2022-06-11 16:44:10|727.79|719.99|728.18|720.38|728.18|720.38|727.73|719.93|21
1654965860000|2022-06-11 16:44:20|728.17|720.37|728.33|720.53|728.33|720.53|728.11|720.31|12
1654965870000|2022-06-11 16:44:30|728.36|720.56|728.57|720.77|728.57|720.77|728.36|720.56|18
1654965880000|2022-06-11 16:44:40|728.54|720.74|728.42|720.62|728.57|720.77|728.35|720.55|19
1654965890000|2022-06-11 16:44:50|728.29|720.49|728.32|720.52|728.54|720.74|728.29|720.49|18
1654965900000|2022-06-11 16:45:00|728.33|720.53|728.34|720.54|728.41|720.61|728.33|720.53|10
1654965910000|2022-06-11 16:45:10|728.38|720.58|729.34|721.54|730.03|722.23|728.38|720.58|35
1654965920000|2022-06-11 16:45:20|729.33|721.53|728.45|720.65|729.42|721.62|728.45|720.65|25
1654965930000|2022-06-11 16:45:30|728.47|720.67|727.52|719.72|728.54|720.74|727.52|719.72|29
1654965940000|2022-06-11 16:45:40|727.51|719.71|727.26|719.46|727.51|719.71|727.26|719.46|25
1654965950000|2022-06-11 16:45:50|727.45|719.65|729.49|721.69|729.77|721.97|727.45|719.65|30
1654965960000|2022-06-11 16:46:00|729.43|721.63|728.59|720.79|729.47|721.67|728.41|720.61|32
1654965970000|2022-06-11 16:46:10|728.49|720.69|729.42|721.62|729.84|722.04|728.47|720.67|30
1654965980000|2022-06-11 16:46:20|729.43|721.63|729.38|721.58|729.8|722|729.29|721.49|22
1654965990000|2022-06-11 16:46:30|729.32|721.52|729.26|721.46|729.35|721.55|729.26|721.46|12
1654966000000|2022-06-11 16:46:40|729.29|721.49|730.86|723.06|730.86|723.06|729.24|721.44|22
1654966010000|2022-06-11 16:46:50|730.8|723|731.07|723.27|731.07|723.27|730.77|722.97|21
1654966020000|2022-06-11 16:47:00|731.27|723.47|731.44|723.64|731.66|723.86|731.22|723.42|23
1654966030000|2022-06-11 16:47:10|731.4|723.6|730.82|723.02|731.46|723.66|730.38|722.58|22
1654966040000|2022-06-11 16:47:20|730.81|723.01|730.97|723.17|731.04|723.24|730.81|723.01|13
1654966050000|2022-06-11 16:47:30|730.94|723.14|731.21|723.41|731.29|723.49|730.94|723.14|19
1654966060000|2022-06-11 16:47:40|731.26|723.46|731.32|723.52|731.32|723.52|731.18|723.38|14
1654966070000|2022-06-11 16:47:50|731.33|723.53|732.18|724.38|732.18|724.38|731.33|723.53|13
1654966080000|2022-06-11 16:48:00|732.19|724.39|732.14|724.34|732.19|724.39|732.14|724.34|8
1654966090000|2022-06-11 16:48:10|732.15|724.35|732.11|724.31|732.16|724.36|732.11|724.31|6
1654966100000|2022-06-11 16:48:20|732.1|724.3|732.64|724.84|732.64|724.84|732.1|724.3|13
1654966110000|2022-06-11 16:48:30|732.65|724.85|733.08|725.28|733.08|725.28|732.65|724.85|12
1654966120000|2022-06-11 16:48:40|733.07|725.27|733.46|725.66|733.46|725.66|732.92|725.12|26
1654966130000|2022-06-11 16:48:50|733.79|725.99|733.32|725.52|733.82|726.02|733.32|725.52|28
1654966140000|2022-06-11 16:49:00|733.13|725.33|732.94|725.14|733.26|725.46|732.63|724.83|30
1654966150000|2022-06-11 16:49:10|732.93|725.13|731.91|724.11|732.93|725.13|731.74|723.94|22
1654966160000|2022-06-11 16:49:20|731.92|724.12|731.22|723.42|731.92|724.12|730.74|722.94|30
1654966170000|2022-06-11 16:49:30|731.4|723.6|731.3|723.5|731.42|723.62|731.3|723.5|18
1654966180000|2022-06-11 16:49:40|731.31|723.51|732.01|724.21|732.02|724.22|731.29|723.49|29
1654966190000|2022-06-11 16:49:50|732.03|724.23|732.84|725.04|732.86|725.06|731.96|724.16|29
1654966200000|2022-06-11 16:50:00|732.85|725.05|733.02|725.22|733.04|725.24|732.84|725.04|8
1654966210000|2022-06-11 16:50:10|733.03|725.23|733.14|725.34|733.14|725.34|732.98|725.18|15
1654966220000|2022-06-11 16:50:20|733.09|725.29|732.35|724.55|733.21|725.41|732.35|724.55|25
1654966230000|2022-06-11 16:50:30|732.21|724.41|731.48|723.68|732.21|724.41|731.47|723.67|23
1654966240000|2022-06-11 16:50:40|731.49|723.69|732.14|724.34|732.17|724.37|731.41|723.61|21
1654966250000|2022-06-11 16:50:50|732.15|724.35|732.19|724.39|732.21|724.41|732.14|724.34|16
1654966260000|2022-06-11 16:51:00|732.2|724.4|732.27|724.47|732.29|724.49|732.2|724.4|15
1654966270000|2022-06-11 16:51:10|732.24|724.44|731.43|723.63|732.27|724.47|731.42|723.62|26
1654966280000|2022-06-11 16:51:20|731.42|723.62|731.2|723.4|731.42|723.62|730.59|722.79|23
1654966290000|2022-06-11 16:51:30|731.19|723.39|730.75|722.95|731.19|723.39|730.75|722.95|5
1654966300000|2022-06-11 16:51:40|730.74|722.94|730.41|722.61|730.75|722.95|730.41|722.61|16
1654966310000|2022-06-11 16:51:50|730.4|722.6|730.4|722.6|730.4|722.6|730.35|722.55|15
1654966320000|2022-06-11 16:52:00|730.37|722.57|730.59|722.79|731.1|723.3|730.37|722.57|21
1654966330000|2022-06-11 16:52:10|730.55|722.75|730.46|722.66|730.56|722.76|730.44|722.64|11
1654966340000|2022-06-11 16:52:20|730.45|722.65|730.42|722.62|730.46|722.66|730.41|722.61|9
1654966350000|2022-06-11 16:52:30|730.41|722.61|729.49|721.69|730.42|722.62|729.49|721.69|18
1654966360000|2022-06-11 16:52:40|729.5|721.7|729.39|721.59|729.5|721.7|729.24|721.44|16
1654966370000|2022-06-11 16:52:50|729.43|721.63|729.37|721.57|729.52|721.72|729.37|721.57|14
1654966380000|2022-06-11 16:53:00|729.36|721.56|729.35|721.55|729.37|721.57|729.34|721.54|13
1654966390000|2022-06-11 16:53:10|729.34|721.54|729.38|721.58|729.38|721.58|729.33|721.53|12
1654966400000|2022-06-11 16:53:20|729.37|721.57|729.39|721.59|729.39|721.59|729.34|721.54|12
1654966410000|2022-06-11 16:53:30|729.46|721.66|729.42|721.62|729.47|721.67|729.38|721.58|17
1654966420000|2022-06-11 16:53:40|729.44|721.64|728.74|720.94|729.47|721.67|728.59|720.79|23
1654966430000|2022-06-11 16:53:50|728.72|720.92|729.27|721.47|729.28|721.48|728.72|720.92|20
1654966440000|2022-06-11 16:54:00|729.25|721.45|728.63|720.83|729.3|721.5|728.6|720.8|17
1654966450000|2022-06-11 16:54:10|728.62|720.82|728.48|720.68|728.63|720.83|728.48|720.68|13
1654966460000|2022-06-11 16:54:20|728.49|720.69|728.52|720.72|728.53|720.73|728.47|720.67|11
1654966470000|2022-06-11 16:54:30|728.53|720.73|728.54|720.74|728.6|720.8|728.52|720.72|14
1654966480000|2022-06-11 16:54:40|728.53|720.73|728.49|720.69|728.53|720.73|728.49|720.69|15
1654966490000|2022-06-11 16:54:50|728.52|720.72|728.58|720.78|728.6|720.8|728.52|720.72|11
1654966500000|2022-06-11 16:55:00|728.6|720.8|728.56|720.76|728.62|720.82|728.5|720.7|17
1654966510000|2022-06-11 16:55:10|728.55|720.75|727.68|719.88|728.59|720.79|727.68|719.88|21
1654966520000|2022-06-11 16:55:20|727.48|719.68|727.51|719.71|727.55|719.75|727.41|719.61|19
1654966530000|2022-06-11 16:55:30|727.43|719.63|727.52|719.72|727.55|719.75|727.38|719.58|16
1654966540000|2022-06-11 16:55:40|727.47|719.67|728.1|720.3|728.14|720.34|727.4|719.6|14
1654966550000|2022-06-11 16:55:50|728.05|720.25|727.79|719.99|728.06|720.26|727.51|719.71|17
1654966560000|2022-06-11 16:56:00|727.85|720.05|727.41|719.61|728.03|720.23|727.41|719.61|21
1654966570000|2022-06-11 16:56:10|727.43|719.63|726.49|718.69|727.43|719.63|726.48|718.68|18
1654966580000|2022-06-11 16:56:20|726.51|718.71|725.65|717.85|726.52|718.72|725.65|717.85|24
1654966590000|2022-06-11 16:56:30|725.66|717.86|724.88|717.08|725.66|717.86|724.88|717.08|25
1654966600000|2022-06-11 16:56:40|724.71|716.91|723.89|716.09|724.71|716.91|723.82|716.02|22
1654966610000|2022-06-11 16:56:50|723.87|716.07|724.9|717.1|724.9|717.1|723.85|716.05|27
1654966620000|2022-06-11 16:57:00|725.33|717.53|724.61|716.81|725.67|717.87|724.61|716.81|20
1654966630000|2022-06-11 16:57:10|724.33|716.53|723.76|715.96|724.33|716.53|723.75|715.95|14
1654966640000|2022-06-11 16:57:20|723.73|715.93|724.38|716.58|724.4|716.6|723.57|715.77|25
1654966650000|2022-06-11 16:57:30|724.39|716.59|724.37|716.57|724.97|717.17|724.31|716.51|27
1654966660000|2022-06-11 16:57:40|724.38|716.58|723.41|715.61|724.39|716.59|723.05|715.25|16
1654966670000|2022-06-11 16:57:50|723.42|715.62|723.62|715.82|723.62|715.82|723.38|715.58|15
1654966680000|2022-06-11 16:58:00|723.59|715.79|723.65|715.85|723.8|716|723.56|715.76|15
1654966690000|2022-06-11 16:58:10|723.63|715.83|723.46|715.66|723.69|715.89|723.45|715.65|20
1654966700000|2022-06-11 16:58:20|723.45|715.65|723.33|715.53|723.46|715.66|723.27|715.47|10
1654966710000|2022-06-11 16:58:30|723.32|715.52|723.13|715.33|723.35|715.55|722.78|714.98|18
1654966720000|2022-06-11 16:58:40|723.11|715.31|723.23|715.43|723.24|715.44|723.09|715.29|12
1654966730000|2022-06-11 16:58:50|723.24|715.44|723.26|715.46|723.26|715.46|723.18|715.38|10
1654966740000|2022-06-11 16:59:00|723.25|715.45|723.15|715.35|723.25|715.45|723.15|715.35|10
1654966750000|2022-06-11 16:59:10|723.13|715.33|722.68|714.88|723.13|715.33|722.48|714.68|17
1654966760000|2022-06-11 16:59:20|722.69|714.89|723.43|715.63|723.43|715.63|722.65|714.85|20
1654966770000|2022-06-11 16:59:30|723.4|715.6|723.52|715.72|723.83|716.03|723.4|715.6|14
1654966780000|2022-06-11 16:59:40|723.51|715.71|723.63|715.83|723.64|715.84|723.51|715.71|8
1654966790000|2022-06-11 16:59:50|723.58|715.78|724.77|716.97|724.77|716.97|723.56|715.76|22
1654966800000|2022-06-11 17:00:00|724.79|716.99|724.61|716.81|725.1|717.3|724.61|716.81|25
1654966810000|2022-06-11 17:00:10|724.58|716.78|724.74|716.94|724.77|716.97|724.58|716.78|17
1654966820000|2022-06-11 17:00:20|724.75|716.95|724.72|716.92|724.76|716.96|724.5|716.7|15
1654966830000|2022-06-11 17:00:30|724.7|716.9|724.37|716.57|724.7|716.9|724.32|716.52|15
1654966840000|2022-06-11 17:00:40|724.4|716.6|723.62|715.82|724.41|716.61|723.62|715.82|21
1654966850000|2022-06-11 17:00:50|723.63|715.83|724.23|716.43|724.23|716.43|723.63|715.83|10
1654966860000|2022-06-11 17:01:00|724.21|716.41|724.47|716.67|724.63|716.83|724.19|716.39|21
1654966870000|2022-06-11 17:01:10|724.44|716.64|723.52|715.72|724.47|716.67|723.52|715.72|23
1654966880000|2022-06-11 17:01:20|723.53|715.73|723.39|715.59|723.55|715.75|723.33|715.53|14
1654966890000|2022-06-11 17:01:30|723.16|715.36|722.66|714.86|723.16|715.36|722.58|714.78|20
1654966900000|2022-06-11 17:01:40|722.65|714.85|723.21|715.41|723.23|715.43|722.62|714.82|16
1654966910000|2022-06-11 17:01:50|723.13|715.33|722.68|714.88|723.13|715.33|722.67|714.87|21
1654966920000|2022-06-11 17:02:00|722.61|714.81|722.46|714.66|722.62|714.82|722.45|714.65|12
1654966930000|2022-06-11 17:02:10|722.49|714.69|722.83|715.03|723.02|715.22|722.44|714.64|17
1654966940000|2022-06-11 17:02:20|722.91|715.11|722.46|714.66|722.91|715.11|722.45|714.65|10
1654966950000|2022-06-11 17:02:30|722.47|714.67|722.47|714.67|722.47|714.67|722.46|714.66|5
1654966960000|2022-06-11 17:02:40|722.48|714.68|723.02|715.22|723.02|715.22|722.36|714.56|15
1654966970000|2022-06-11 17:02:50|723.04|715.24|723.17|715.37|723.22|715.42|722.67|714.87|19
1654966980000|2022-06-11 17:03:00|723.16|715.36|723.16|715.36|723.19|715.39|723.06|715.26|10
1654966990000|2022-06-11 17:03:10|723.17|715.37|723.18|715.38|723.18|715.38|723.12|715.32|10
1654967000000|2022-06-11 17:03:20|723.16|715.36|724.25|716.45|724.25|716.45|723.16|715.36|19
1654967010000|2022-06-11 17:03:30|724.29|716.49|724.3|716.5|724.35|716.55|724.23|716.43|11
1654967020000|2022-06-11 17:03:40|724.34|716.54|724.26|716.46|724.36|716.56|724.26|716.46|16
1654967030000|2022-06-11 17:03:50|724.25|716.45|724.24|716.44|724.27|716.47|724.23|716.43|11
1654967040000|2022-06-11 17:04:00|724.25|716.45|724.25|716.45|724.26|716.46|724.23|716.43|8
1654967050000|2022-06-11 17:04:10|724.23|716.43|724.24|716.44|724.26|716.46|724.21|716.41|12
1654967060000|2022-06-11 17:04:20|724.23|716.43|724.21|716.41|724.23|716.43|724.18|716.38|16
1654967070000|2022-06-11 17:04:30|724.23|716.43|724.67|716.87|724.69|716.89|724.22|716.42|16
1654967080000|2022-06-11 17:04:40|724.68|716.88|725.75|717.95|725.76|717.96|724.68|716.88|26
1654967090000|2022-06-11 17:04:50|725.82|718.02|725.47|717.67|726.24|718.44|725.42|717.62|17
1654967100000|2022-06-11 17:05:00|725.48|717.68|726.26|718.46|726.26|718.46|725.46|717.66|23
1654967110000|2022-06-11 17:05:10|726.27|718.47|727.16|719.36|727.16|719.36|726.27|718.47|30
1654967120000|2022-06-11 17:05:20|727.17|719.37|728.26|720.46|728.26|720.46|727.17|719.37|29
1654967130000|2022-06-11 17:05:30|728.24|720.44|728.95|721.15|728.95|721.15|728.24|720.44|18
1654967140000|2022-06-11 17:05:40|728.94|721.14|728.32|720.52|728.96|721.16|728.21|720.41|27
1654967150000|2022-06-11 17:05:50|728.34|720.54|728.31|720.51|728.37|720.57|728.28|720.48|12
1654967160000|2022-06-11 17:06:00|728.35|720.55|729.5|721.7|729.5|721.7|728.35|720.55|21
1654967170000|2022-06-11 17:06:10|729.52|721.72|729.32|721.52|729.87|722.07|729.28|721.48|22
1654967180000|2022-06-11 17:06:20|729.31|721.51|729.15|721.35|729.32|721.52|729.12|721.32|11
1654967190000|2022-06-11 17:06:30|729.25|721.45|729.03|721.23|729.25|721.45|729|721.2|14
1654967200000|2022-06-11 17:06:40|729.02|721.22|729.02|721.22|729.03|721.23|729.02|721.22|3
1654967210000|2022-06-11 17:06:50|729.01|721.21|728.47|720.67|729.01|721.21|728.46|720.66|13
1654967220000|2022-06-11 17:07:00|728.45|720.65|729.26|721.46|729.34|721.54|728.42|720.62|14
1654967230000|2022-06-11 17:07:10|729.28|721.48|729.37|721.57|729.49|721.69|729.25|721.45|16
1654967240000|2022-06-11 17:07:20|729.42|721.62|729.45|721.65|729.72|721.92|729.37|721.57|16
1654967250000|2022-06-11 17:07:30|729.47|721.67|729.58|721.78|729.85|722.05|729.45|721.65|16
1654967260000|2022-06-11 17:07:40|729.64|721.84|730.14|722.34|730.14|722.34|729.64|721.84|17
1654967270000|2022-06-11 17:07:50|730.15|722.35|730.48|722.68|730.62|722.82|730.15|722.35|17
1654967280000|2022-06-11 17:08:00|730.49|722.69|730.68|722.88|730.68|722.88|730.36|722.56|25
1654967290000|2022-06-11 17:08:10|730.69|722.89|730.64|722.84|731.3|723.5|730.62|722.82|24
1654967300000|2022-06-11 17:08:20|730.63|722.83|731.06|723.26|731.06|723.26|730.42|722.62|30
1654967310000|2022-06-11 17:08:30|731.09|723.29|731.08|723.28|731.14|723.34|731.06|723.26|17
1654967320000|2022-06-11 17:08:40|731.05|723.25|731.22|723.42|731.25|723.45|730.5|722.7|18
1654967330000|2022-06-11 17:08:50|731.21|723.41|730.12|722.32|731.21|723.41|729.97|722.17|14
1654967340000|2022-06-11 17:09:00|730.11|722.31|729.46|721.66|730.11|722.31|729.36|721.56|19
1654967350000|2022-06-11 17:09:10|729.43|721.63|729.42|721.62|730.04|722.24|729.39|721.59|21
1654967360000|2022-06-11 17:09:20|729.46|721.66|729.31|721.51|729.53|721.73|729.31|721.51|21
1654967370000|2022-06-11 17:09:30|729.45|721.65|728.97|721.17|729.49|721.69|728.97|721.17|18
1654967380000|2022-06-11 17:09:40|728.96|721.16|727.54|719.74|728.96|721.16|727.51|719.71|26
1654967390000|2022-06-11 17:09:50|727.56|719.76|727.23|719.43|727.56|719.76|727.23|719.43|23
1654967400000|2022-06-11 17:10:00|727.24|719.44|727.13|719.33|727.3|719.5|726.58|718.78|27
1654967410000|2022-06-11 17:10:10|727.12|719.32|726.36|718.56|727.12|719.32|726.36|718.56|28
1654967420000|2022-06-11 17:10:20|726.34|718.54|726.23|718.43|726.34|718.54|725.73|717.93|26
1654967430000|2022-06-11 17:10:30|726.2|718.4|726.81|719.01|726.88|719.08|726.19|718.39|26
1654967440000|2022-06-11 17:10:40|726.82|719.02|726.71|718.91|726.85|719.05|726.31|718.51|18
1654967450000|2022-06-11 17:10:50|726.62|718.82|726.49|718.69|726.62|718.82|726.3|718.5|15
1654967460000|2022-06-11 17:11:00|726.5|718.7|726.41|718.61|726.5|718.7|726.38|718.58|15
1654967470000|2022-06-11 17:11:10|726.42|718.62|726.35|718.55|726.87|719.07|726.34|718.54|20
1654967480000|2022-06-11 17:11:20|726.36|718.56|727.03|719.23|727.03|719.23|726.36|718.56|14
1654967490000|2022-06-11 17:11:30|727.04|719.24|726.45|718.65|727.04|719.24|726.45|718.65|7
1654967500000|2022-06-11 17:11:40|726.58|718.78|727.01|719.21|727.12|719.32|726.58|718.78|20
1654967510000|2022-06-11 17:11:50|727.02|719.22|726.37|718.57|727.02|719.22|726.37|718.57|16
1654967520000|2022-06-11 17:12:00|726.38|718.58|726.3|718.5|726.42|718.62|726.29|718.49|13
1654967530000|2022-06-11 17:12:10|726.32|718.52|725.69|717.89|726.35|718.55|725.65|717.85|16
1654967540000|2022-06-11 17:12:20|725.7|717.9|725.57|717.77|726.14|718.34|725.56|717.76|17
1654967550000|2022-06-11 17:12:30|725.56|717.76|725.43|717.63|725.61|717.81|725.43|717.63|18
1654967560000|2022-06-11 17:12:40|725.49|717.69|725.97|718.17|726.22|718.42|725.49|717.69|24
1654967570000|2022-06-11 17:12:50|725.98|718.18|725.6|717.8|726.11|718.31|725.55|717.75|21
1654967580000|2022-06-11 17:13:00|725.57|717.77|725.49|717.69|725.57|717.77|725.49|717.69|7
1654967590000|2022-06-11 17:13:10|725.48|717.68|725.25|717.45|725.48|717.68|725.23|717.43|20
1654967600000|2022-06-11 17:13:20|725.26|717.46|725.33|717.53|725.41|717.61|725.17|717.37|19
1654967610000|2022-06-11 17:13:30|725.29|717.49|725.25|717.45|725.31|717.51|725.22|717.42|12
1654967620000|2022-06-11 17:13:40|725.26|717.46|725.24|717.44|725.27|717.47|725.24|717.44|9
1654967630000|2022-06-11 17:13:50|725.13|717.33|724.6|716.8|725.13|717.33|724.58|716.78|12
1654967640000|2022-06-11 17:14:00|724.61|716.81|724.29|716.49|724.61|716.81|724.29|716.49|14
1654967650000|2022-06-11 17:14:10|724.28|716.48|723.72|715.92|724.3|716.5|723.7|715.9|11
1654967660000|2022-06-11 17:14:20|723.7|715.9|724.2|716.4|724.2|716.4|723.67|715.87|14
1654967670000|2022-06-11 17:14:30|724.18|716.38|724.1|716.3|724.18|716.38|724.06|716.26|11
1654967680000|2022-06-11 17:14:40|724.11|716.31|724.21|716.41|724.22|716.42|724.01|716.21|23
1654967690000|2022-06-11 17:14:50|724.22|716.42|724.19|716.39|724.22|716.42|724.17|716.37|6
1654967700000|2022-06-11 17:15:00|724.18|716.38|724.01|716.21|724.19|716.39|723.59|715.79|16
1654967710000|2022-06-11 17:15:10|724.02|716.22|724.67|716.87|724.67|716.87|723.96|716.16|26
1654967720000|2022-06-11 17:15:20|724.63|716.83|725.82|718.02|726.09|718.29|724.62|716.82|31
1654967730000|2022-06-11 17:15:30|725.62|717.82|725.65|717.85|725.91|718.11|725.42|717.62|25
1654967740000|2022-06-11 17:15:40|725.66|717.86|726.36|718.56|726.36|718.56|725.65|717.85|25
1654967750000|2022-06-11 17:15:50|726.37|718.57|726.4|718.6|726.4|718.6|726.35|718.55|18
1654967760000|2022-06-11 17:16:00|726.39|718.59|727.41|719.61|727.52|719.72|726.33|718.53|27
1654967770000|2022-06-11 17:16:10|727.42|719.62|727.28|719.48|727.42|719.62|727.28|719.48|18
1654967780000|2022-06-11 17:16:20|727.27|719.47|726.53|718.73|727.28|719.48|726.53|718.73|9
1654967790000|2022-06-11 17:16:30|726.51|718.71|725.61|717.81|726.51|718.71|725.58|717.78|21
1654967800000|2022-06-11 17:16:40|725.6|717.8|725.56|717.76|725.6|717.8|725.5|717.7|19
1654967810000|2022-06-11 17:16:50|725.57|717.77|726.19|718.39|726.2|718.4|725.55|717.75|19
1654967820000|2022-06-11 17:17:00|726.2|718.4|726.43|718.63|726.68|718.88|726.14|718.34|25
1654967830000|2022-06-11 17:17:10|726.44|718.64|725.53|717.73|726.45|718.65|725.51|717.71|21
1654967840000|2022-06-11 17:17:20|725.54|717.74|725.42|717.62|725.55|717.75|725.41|717.61|10
1654967850000|2022-06-11 17:17:30|725.41|717.61|725.41|717.61|725.43|717.63|725.41|717.61|8
1654967860000|2022-06-11 17:17:40|725.42|717.62|725.39|717.59|725.43|717.63|725.38|717.58|11
1654967870000|2022-06-11 17:17:50|725.38|717.58|725.27|717.47|725.38|717.58|725.27|717.47|6
1654967880000|2022-06-11 17:18:00|725.28|717.48|725.26|717.46|725.28|717.48|724.76|716.96|13
1654967890000|2022-06-11 17:18:10|725.24|717.44|724.58|716.78|725.24|717.44|724.57|716.77|14
1654967900000|2022-06-11 17:18:20|724.57|716.77|724.52|716.72|724.57|716.77|724.52|716.72|12
1654967910000|2022-06-11 17:18:30|724.43|716.63|723.55|715.75|724.45|716.65|723.55|715.75|20
1654967920000|2022-06-11 17:18:40|723.57|715.77|723.36|715.56|723.57|715.77|723.35|715.55|10
1654967930000|2022-06-11 17:18:50|723.39|715.59|722.51|714.71|723.39|715.59|722.51|714.71|20
1654967940000|2022-06-11 17:19:00|722.52|714.72|722.78|714.98|723.2|715.4|722.52|714.72|15
1654967950000|2022-06-11 17:19:10|722.8|715|722.83|715.03|722.9|715.1|722.47|714.67|11
1654967960000|2022-06-11 17:19:20|722.63|714.83|722.49|714.69|722.69|714.89|722.49|714.69|13
1654967970000|2022-06-11 17:19:30|722.48|714.68|722.43|714.63|722.48|714.68|722.42|714.62|3
1654967980000|2022-06-11 17:19:40|722.41|714.61|722.69|714.89|722.9|715.1|722.41|714.61|11
1654967990000|2022-06-11 17:19:50|722.87|715.07|723.1|715.3|723.11|715.31|722.72|714.92|18
1654968000000|2022-06-11 17:20:00|723.13|715.33|722.78|714.98|723.24|715.44|722.6|714.8|29
1654968010000|2022-06-11 17:20:10|722.74|714.94|723.04|715.24|723.04|715.24|722.73|714.93|13
1654968020000|2022-06-11 17:20:20|723.08|715.28|723.06|715.26|723.14|715.34|723.06|715.26|16
1654968030000|2022-06-11 17:20:30|723.04|715.24|722.49|714.69|723.08|715.28|722.49|714.69|14
1654968040000|2022-06-11 17:20:40|722.46|714.66|722.44|714.64|722.49|714.69|722.44|714.64|6
1654968050000|2022-06-11 17:20:50|722.46|714.66|722.4|714.6|722.47|714.67|722.39|714.59|17
1654968060000|2022-06-11 17:21:00|722.41|714.61|722.38|714.58|722.41|714.61|722.38|714.58|13
1654968070000|2022-06-11 17:21:10|722.55|714.75|722.42|714.62|723.06|715.26|722.39|714.59|25
1654968080000|2022-06-11 17:21:20|722.41|714.61|722.4|714.6|722.88|715.08|722.4|714.6|19
1654968090000|2022-06-11 17:21:30|722.41|714.61|722.45|714.65|722.47|714.67|722.39|714.59|16
1654968100000|2022-06-11 17:21:40|722.31|714.51|722.3|714.5|722.31|714.51|722.27|714.47|6
1654968110000|2022-06-11 17:21:50|722.27|714.47|722.83|715.03|722.83|715.03|722.27|714.47|15
1654968120000|2022-06-11 17:22:00|722.94|715.14|722.38|714.58|722.94|715.14|722.36|714.56|17
1654968130000|2022-06-11 17:22:10|722.39|714.59|722.38|714.58|722.39|714.59|722.37|714.57|10
1654968140000|2022-06-11 17:22:20|722.39|714.59|722.35|714.55|722.39|714.59|722.33|714.53|7
1654968150000|2022-06-11 17:22:30|722.34|714.54|722.27|714.47|722.34|714.54|722.18|714.38|12
1654968160000|2022-06-11 17:22:40|722.31|714.51|722.29|714.49|722.34|714.54|722.29|714.49|9
1654968170000|2022-06-11 17:22:50|722.31|714.51|722.31|714.51|722.31|714.51|722.3|714.5|3
1654968180000|2022-06-11 17:23:00|722.3|714.5|722.34|714.54|722.34|714.54|722.3|714.5|8
1654968190000|2022-06-11 17:23:10|722.33|714.53|722.35|714.55|722.35|714.55|722.32|714.52|6
1654968200000|2022-06-11 17:23:20|722.34|714.54|722.33|714.53|722.34|714.54|722.28|714.48|13
1654968210000|2022-06-11 17:23:30|722.34|714.54|722.33|714.53|722.36|714.56|722.3|714.5|16
1654968220000|2022-06-11 17:23:40|722.34|714.54|722.4|714.6|722.4|714.6|722.32|714.52|15
1654968230000|2022-06-11 17:23:50|722.39|714.59|722.76|714.96|722.79|714.99|722.39|714.59|13
1654968240000|2022-06-11 17:24:00|722.78|714.98|722.65|714.85|722.96|715.16|722.65|714.85|12
1654968250000|2022-06-11 17:24:10|722.64|714.84|722.4|714.6|722.64|714.84|722.4|714.6|3
1654968260000|2022-06-11 17:24:20|722.36|714.56|722.28|714.48|722.36|714.56|722.27|714.47|13
1654968270000|2022-06-11 17:24:30|722.35|714.55|722.9|715.1|722.9|715.1|722.35|714.55|12
1654968280000|2022-06-11 17:24:40|722.91|715.11|723.57|715.77|723.57|715.77|722.88|715.08|14
1654968290000|2022-06-11 17:24:50|723.59|715.79|724.2|716.4|724.38|716.58|723.59|715.79|15
1654968300000|2022-06-11 17:25:00|724.21|716.41|724.41|716.61|724.43|716.63|724.18|716.38|14
1654968310000|2022-06-11 17:25:10|724.42|716.62|724.67|716.87|724.72|716.92|724.38|716.58|14
1654968320000|2022-06-11 17:25:20|724.76|716.96|724.89|717.09|724.89|717.09|724.76|716.96|18
1654968330000|2022-06-11 17:25:30|725.2|717.4|724.55|716.75|725.3|717.5|724.55|716.75|19
1654968340000|2022-06-11 17:25:40|724.54|716.74|724.41|716.61|724.54|716.74|724.41|716.61|6
1654968350000|2022-06-11 17:25:50|724.4|716.6|724.8|717|724.8|717|724.37|716.57|9
1654968360000|2022-06-11 17:26:00|724.83|717.03|725.08|717.28|725.09|717.29|724.83|717.03|20
1654968370000|2022-06-11 17:26:10|725.07|717.27|725.7|717.9|725.7|717.9|725.07|717.27|13
1654968380000|2022-06-11 17:26:20|725.73|717.93|726.32|718.52|726.61|718.81|725.73|717.93|28
1654968390000|2022-06-11 17:26:30|726.38|718.58|726.23|718.43|726.43|718.63|726.23|718.43|17
1654968400000|2022-06-11 17:26:40|726.24|718.44|726.31|718.51|726.31|718.51|726.24|718.44|5
1654968410000|2022-06-11 17:26:50|726.33|718.53|726.86|719.06|726.86|719.06|726.32|718.52|23
1654968420000|2022-06-11 17:27:00|726.81|719.01|727.08|719.28|727.23|719.43|726.7|718.9|22
1654968430000|2022-06-11 17:27:10|727.07|719.27|727.31|719.51|727.31|719.51|727.07|719.27|11
1654968440000|2022-06-11 17:27:20|727.3|719.5|727.26|719.46|727.31|719.51|727.26|719.46|16
1654968450000|2022-06-11 17:27:30|727.27|719.47|726.59|718.79|727.28|719.48|726.59|718.79|10
1654968460000|2022-06-11 17:27:40|726.58|718.78|726.93|719.13|726.95|719.15|726.54|718.74|17
1654968470000|2022-06-11 17:27:50|726.85|719.05|726.94|719.14|727.16|719.36|726.85|719.05|14
1654968480000|2022-06-11 17:28:00|726.87|719.07|726.46|718.66|726.87|719.07|726.46|718.66|12
1654968490000|2022-06-11 17:28:10|726.44|718.64|726.22|718.42|726.5|718.7|726.22|718.42|13
1654968500000|2022-06-11 17:28:20|726.21|718.41|726.35|718.55|726.35|718.55|726.19|718.39|17
1654968510000|2022-06-11 17:28:30|726.33|718.53|726.37|718.57|726.38|718.58|726.33|718.53|10
1654968520000|2022-06-11 17:28:40|726.39|718.59|726.38|718.58|726.39|718.59|726.34|718.54|7
1654968530000|2022-06-11 17:28:50|726.4|718.6|726.32|718.52|726.4|718.6|726.27|718.47|18
1654968540000|2022-06-11 17:29:00|726.31|718.51|725.55|717.75|726.31|718.51|725.51|717.71|20
1654968550000|2022-06-11 17:29:10|725.53|717.73|725.4|717.6|725.54|717.74|725.26|717.46|16
1654968560000|2022-06-11 17:29:20|725.31|717.51|725.3|717.5|725.37|717.57|725.3|717.5|13
1654968570000|2022-06-11 17:29:30|725.32|717.52|725.38|717.58|725.52|717.72|725.32|717.52|7
1654968580000|2022-06-11 17:29:40|725.37|717.57|725.71|717.91|726.06|718.26|725.37|717.57|14
1654968590000|2022-06-11 17:29:50|725.85|718.05|726.22|718.42|726.26|718.46|725.71|717.91|19
1654968600000|2022-06-11 17:30:00|726.23|718.43|726.26|718.46|726.26|718.46|726.15|718.35|12
1654968610000|2022-06-11 17:30:10|726.27|718.47|726.23|718.43|726.28|718.48|726.23|718.43|9
1654968620000|2022-06-11 17:30:20|726.24|718.44|726.28|718.48|726.31|718.51|725.87|718.07|18
1654968630000|2022-06-11 17:30:30|726.31|718.51|725.88|718.08|726.31|718.51|725.87|718.07|9
1654968640000|2022-06-11 17:30:40|725.87|718.07|725.48|717.68|726.07|718.27|725.48|717.68|22
1654968650000|2022-06-11 17:30:50|725.47|717.67|724.66|716.86|725.47|717.67|724.66|716.86|15
1654968660000|2022-06-11 17:31:00|724.67|716.87|724.45|716.65|725.15|717.35|724.43|716.63|22
1654968670000|2022-06-11 17:31:10|724.49|716.69|724.34|716.54|724.49|716.69|724.34|716.54|16
1654968680000|2022-06-11 17:31:20|724.32|716.52|723.67|715.87|724.36|716.56|723.67|715.87|24
1654968690000|2022-06-11 17:31:30|723.64|715.84|723.31|715.51|723.64|715.84|723.31|715.51|14
1654968700000|2022-06-11 17:31:40|723.3|715.5|723.22|715.42|723.31|715.51|723.15|715.35|10
1654968710000|2022-06-11 17:31:50|723.21|715.41|720.33|712.53|723.29|715.49|720.33|712.53|27
1654968720000|2022-06-11 17:32:00|720.34|712.54|719.92|712.12|720.61|712.81|719.92|712.12|29
1654968730000|2022-06-11 17:32:10|719.91|712.11|719.5|711.7|719.91|712.11|718.97|711.17|31
1654968740000|2022-06-11 17:32:20|719.47|711.67|720.17|712.37|720.17|712.37|719.35|711.55|24
1654968750000|2022-06-11 17:32:30|720.18|712.38|720.35|712.55|720.66|712.86|720.18|712.38|17
1654968760000|2022-06-11 17:32:40|720.33|712.53|719.57|711.77|720.44|712.64|719.55|711.75|17
1654968770000|2022-06-11 17:32:50|719.51|711.71|718.81|711.01|719.65|711.85|718.78|710.98|26
1654968780000|2022-06-11 17:33:00|718.82|711.02|719.98|712.18|719.98|712.18|718.49|710.69|21
1654968790000|2022-06-11 17:33:10|719.99|712.19|719.72|711.92|720|712.2|719.3|711.5|18
1654968800000|2022-06-11 17:33:20|719.62|711.82|720.35|712.55|720.35|712.55|719.41|711.61|24
1654968810000|2022-06-11 17:33:30|720.36|712.56|720.44|712.64|720.66|712.86|720.36|712.56|20
1654968820000|2022-06-11 17:33:40|720.45|712.65|721.11|713.31|721.11|713.31|720.35|712.55|18
1654968830000|2022-06-11 17:33:50|721.13|713.33|721.85|714.05|721.86|714.06|721.12|713.32|21
1654968840000|2022-06-11 17:34:00|721.88|714.08|721.98|714.18|722.19|714.39|721.88|714.08|12
1654968850000|2022-06-11 17:34:10|721.99|714.19|723.03|715.23|723.04|715.24|721.99|714.19|26
1654968860000|2022-06-11 17:34:20|723.04|715.24|723.49|715.69|723.93|716.13|723.04|715.24|28
1654968870000|2022-06-11 17:34:30|723.27|715.47|722.51|714.71|723.33|715.53|722.5|714.7|17
1654968880000|2022-06-11 17:34:40|722.46|714.66|721.99|714.19|722.52|714.72|721.96|714.16|18
1654968890000|2022-06-11 17:34:50|721.98|714.18|721.65|713.85|722.3|714.5|721.65|713.85|15
1654968900000|2022-06-11 17:35:00|721.64|713.84|721.36|713.56|721.64|713.84|721.36|713.56|16
1654968910000|2022-06-11 17:35:10|721.37|713.57|721.26|713.46|721.39|713.59|720.87|713.07|24
1654968920000|2022-06-11 17:35:20|721.01|713.21|720.59|712.79|721.23|713.43|720.59|712.79|12
1654968930000|2022-06-11 17:35:30|720.6|712.8|720.61|712.81|721.15|713.35|720.6|712.8|23
1654968940000|2022-06-11 17:35:40|720.6|712.8|720.41|712.61|720.6|712.8|720.41|712.61|6
1654968950000|2022-06-11 17:35:50|720.42|712.62|720.41|712.61|720.43|712.63|720.39|712.59|10
1654968960000|2022-06-11 17:36:00|720.4|712.6|719.46|711.66|720.4|712.6|719.46|711.66|15
1654968970000|2022-06-11 17:36:10|719.45|711.65|719.38|711.58|719.5|711.7|719.37|711.57|9
1654968980000|2022-06-11 17:36:20|719.37|711.57|719.29|711.49|719.43|711.63|719.28|711.48|10
1654968990000|2022-06-11 17:36:30|719.05|711.25|718.58|710.78|719.05|711.25|718.56|710.76|14
1654969000000|2022-06-11 17:36:40|718.59|710.79|718.36|710.56|718.59|710.79|718.36|710.56|14
1654969010000|2022-06-11 17:36:50|718.35|710.55|717.75|709.95|718.38|710.58|717.75|709.95|26
1654969020000|2022-06-11 17:37:00|717.76|709.96|718.95|711.15|718.95|711.15|717.76|709.96|28
1654969030000|2022-06-11 17:37:10|719|711.2|719.52|711.72|719.52|711.72|719|711.2|13
1654969040000|2022-06-11 17:37:20|719.53|711.73|719.47|711.67|719.99|712.19|719.47|711.67|20
1654969050000|2022-06-11 17:37:30|719.48|711.68|719.42|711.62|719.48|711.68|719.36|711.56|10
1654969060000|2022-06-11 17:37:40|719.24|711.44|719.42|711.62|719.42|711.62|719.24|711.44|10
1654969070000|2022-06-11 17:37:50|719.39|711.59|719.41|711.61|719.42|711.62|719.36|711.56|17
1654969080000|2022-06-11 17:38:00|719.38|711.58|719.81|712.01|719.81|712.01|719.37|711.57|18
1654969090000|2022-06-11 17:38:10|719.87|712.07|719.55|711.75|720.02|712.22|719.51|711.71|14
1654969100000|2022-06-11 17:38:20|719.53|711.73|719.55|711.75|719.55|711.75|719.48|711.68|7
1654969110000|2022-06-11 17:38:30|719.53|711.73|719.53|711.73|719.53|711.73|719.51|711.71|9
1654969120000|2022-06-11 17:38:40|719.54|711.74|719.91|712.11|719.95|712.15|719.51|711.71|13
1654969130000|2022-06-11 17:38:50|719.85|712.05|719.63|711.83|719.85|712.05|719.58|711.78|14
1654969140000|2022-06-11 17:39:00|719.62|711.82|719.51|711.71|719.71|711.91|719.51|711.71|16
1654969150000|2022-06-11 17:39:10|719.5|711.7|719.5|711.7|719.5|711.7|719.39|711.59|10
1654969160000|2022-06-11 17:39:20|719.51|711.71|719.39|711.59|719.53|711.73|719.35|711.55|12
1654969170000|2022-06-11 17:39:30|719.38|711.58|719.4|711.6|719.41|711.61|719.37|711.57|7
1654969180000|2022-06-11 17:39:40|719.42|711.62|720.46|712.66|720.46|712.66|719.4|711.6|20
1654969190000|2022-06-11 17:39:50|720.47|712.67|721.64|713.84|721.66|713.86|720.47|712.67|26
1654969200000|2022-06-11 17:40:00|721.57|713.77|721.44|713.64|721.75|713.95|721.4|713.6|20
1654969210000|2022-06-11 17:40:10|721.45|713.65|721.7|713.9|721.75|713.95|721.41|713.61|19
1654969220000|2022-06-11 17:40:20|721.71|713.91|722.28|714.48|722.31|714.51|721.71|713.91|25
1654969230000|2022-06-11 17:40:30|722.31|714.51|722.39|714.59|722.4|714.6|722.31|714.51|11
1654969240000|2022-06-11 17:40:40|722.38|714.58|721.52|713.72|722.38|714.58|721.48|713.68|20
1654969250000|2022-06-11 17:40:50|721.51|713.71|721.51|713.71|722.09|714.29|721.48|713.68|28
1654969260000|2022-06-11 17:41:00|721.52|713.72|721.99|714.19|722.05|714.25|721.5|713.7|22
1654969270000|2022-06-11 17:41:10|722.02|714.22|721.52|713.72|722.02|714.22|721.48|713.68|17
1654969280000|2022-06-11 17:41:20|721.53|713.73|721.57|713.77|721.59|713.79|721.53|713.73|9
1654969290000|2022-06-11 17:41:30|721.51|713.71|719.61|711.81|721.53|713.73|719.61|711.81|31
1654969300000|2022-06-11 17:41:40|719.62|711.82|719.57|711.77|719.71|711.91|719.57|711.77|21
1654969310000|2022-06-11 17:41:50|719.59|711.79|718.61|710.81|719.59|711.79|718.6|710.8|25
1654969320000|2022-06-11 17:42:00|718.6|710.8|719.07|711.27|719.29|711.49|718.49|710.69|20
1654969330000|2022-06-11 17:42:10|718.83|711.03|718.75|710.95|718.83|711.03|718.57|710.77|17
1654969340000|2022-06-11 17:42:20|718.74|710.94|718.45|710.65|718.75|710.95|718.45|710.65|23
1654969350000|2022-06-11 17:42:30|718.44|710.64|717.89|710.09|718.45|710.65|717.89|710.09|25
1654969360000|2022-06-11 17:42:40|717.82|710.02|716.57|708.77|717.82|710.02|716.57|708.77|25
1654969370000|2022-06-11 17:42:50|717.08|709.28|717.3|709.5|717.88|710.08|717.06|709.26|29
1654969380000|2022-06-11 17:43:00|717.31|709.51|717.09|709.29|717.33|709.53|716.87|709.07|19
1654969390000|2022-06-11 17:43:10|717.13|709.33|717.23|709.43|717.38|709.58|717.03|709.23|20
1654969400000|2022-06-11 17:43:20|717.24|709.44|717.18|709.38|717.31|709.51|717.1|709.3|11
1654969410000|2022-06-11 17:43:30|717.2|709.4|717.29|709.49|717.32|709.52|717.18|709.38|12
1654969420000|2022-06-11 17:43:40|717.16|709.36|716.53|708.73|717.19|709.39|716.53|708.73|7
1654969430000|2022-06-11 17:43:50|716.34|708.54|716.34|708.54|716.34|708.54|716.31|708.51|3
1654969440000|2022-06-11 17:44:00|716.31|708.51|716.4|708.6|716.4|708.6|716.31|708.51|3
1654969450000|2022-06-11 17:44:10|716.39|708.59|716.44|708.64|716.44|708.64|716.39|708.59|3
1654969460000|2022-06-11 17:44:20|716.41|708.61|716.44|708.64|716.44|708.64|716.41|708.61|2
1654969470000|2022-06-11 17:44:30|716.46|708.66|716.42|708.62|716.46|708.66|716.42|708.62|2
1654969480000|2022-06-11 17:44:40|716.85|709.05|716.91|709.11|716.93|709.13|716.85|709.05|14
1654969490000|2022-06-11 17:44:50|716.89|709.09|716.86|709.06|717.23|709.43|716.64|708.84|27
1654969500000|2022-06-11 17:45:00|716.67|708.87|717|709.2|717.02|709.22|716.53|708.73|18
1654969510000|2022-06-11 17:45:10|717.02|709.22|717.21|709.41|717.22|709.42|717.02|709.22|11
1654969520000|2022-06-11 17:45:20|717.2|709.4|717.38|709.58|717.7|709.9|717.14|709.34|21
1654969530000|2022-06-11 17:45:30|717.39|709.59|717.42|709.62|717.43|709.63|717.36|709.56|6
1654969540000|2022-06-11 17:45:40|717.41|709.61|716.64|708.84|717.42|709.62|716.62|708.82|12
1654969550000|2022-06-11 17:45:50|716.67|708.87|716.54|708.74|716.95|709.15|716.5|708.7|20
1654969560000|2022-06-11 17:46:00|716.56|708.76|716.49|708.69|716.65|708.85|716.48|708.68|13
1654969570000|2022-06-11 17:46:10|716.5|708.7|716.48|708.68|716.5|708.7|716.48|708.68|5
1654969580000|2022-06-11 17:46:20|716.47|708.67|715.82|708.02|716.5|708.7|715.68|707.88|13
1654969590000|2022-06-11 17:46:30|716.06|708.26|715.56|707.76|716.06|708.26|715.56|707.76|15
1654969600000|2022-06-11 17:46:40|715.53|707.73|715.53|707.73|715.57|707.77|715.51|707.71|16
1654969610000|2022-06-11 17:46:50|715.52|707.72|715.48|707.68|715.56|707.76|715.47|707.67|14
1654969620000|2022-06-11 17:47:00|715.49|707.69|714.84|707.04|715.49|707.69|714.84|707.04|15
1654969630000|2022-06-11 17:47:10|714.77|706.97|714.34|706.54|714.77|706.97|714.34|706.54|16
1654969640000|2022-06-11 17:47:20|714.33|706.53|714.29|706.49|714.46|706.66|714.27|706.47|15
1654969650000|2022-06-11 17:47:30|714.28|706.48|714.85|707.05|714.85|707.05|714.27|706.47|23
1654969660000|2022-06-11 17:47:40|714.8|707|715.09|707.29|715.19|707.39|714.8|707|15
1654969670000|2022-06-11 17:47:50|715.11|707.31|714.91|707.11|715.19|707.39|714.91|707.11|8
1654969680000|2022-06-11 17:48:00|714.7|706.9|715.22|707.42|715.22|707.42|714.66|706.86|18
1654969690000|2022-06-11 17:48:10|715.2|707.4|715.11|707.31|715.2|707.4|715.08|707.28|10
1654969700000|2022-06-11 17:48:20|715.09|707.29|715.11|707.31|715.11|707.31|715.09|707.29|2
1654969710000|2022-06-11 17:48:30|715.09|707.29|715.19|707.39|715.2|707.4|715.09|707.29|10
1654969720000|2022-06-11 17:48:40|715.18|707.38|715.09|707.29|715.18|707.38|715.09|707.29|12
1654969730000|2022-06-11 17:48:50|715.12|707.32|715.31|707.51|715.31|707.51|715.01|707.21|9
1654969740000|2022-06-11 17:49:00|715.3|707.5|715.32|707.52|715.32|707.52|715.28|707.48|7
1654969750000|2022-06-11 17:49:10|715.31|707.51|715.31|707.51|715.31|707.51|715.29|707.49|6
1654969760000|2022-06-11 17:49:20|715.3|707.5|715.33|707.53|715.33|707.53|715.27|707.47|14
1654969770000|2022-06-11 17:49:30|715.35|707.55|715.34|707.54|715.38|707.58|715.34|707.54|7
1654969780000|2022-06-11 17:49:40|715.33|707.53|715.37|707.57|715.38|707.58|715.33|707.53|8
1654969790000|2022-06-11 17:49:50|715.38|707.58|715.79|707.99|715.79|707.99|715.34|707.54|16
1654969800000|2022-06-11 17:50:00|715.98|708.18|715.49|707.69|715.98|708.18|715.45|707.65|10
1654969810000|2022-06-11 17:50:10|715.46|707.66|715.46|707.66|715.46|707.66|715.44|707.64|5
1654969820000|2022-06-11 17:50:20|715.45|707.65|715.45|707.65|715.45|707.65|715.45|707.65|1
1654969830000|2022-06-11 17:50:30|715.46|707.66|715.35|707.55|715.46|707.66|715.32|707.52|20
1654969840000|2022-06-11 17:50:40|715.45|707.65|715.46|707.66|715.46|707.66|715.45|707.65|2
1654969850000|2022-06-11 17:50:50|715.47|707.67|716.23|708.43|716.33|708.53|715.42|707.62|21
1654969860000|2022-06-11 17:51:00|716.33|708.53|717.21|709.41|717.33|709.53|716.33|708.53|29
1654969870000|2022-06-11 17:51:10|717.33|709.53|717.44|709.64|717.56|709.76|717.33|709.53|20
1654969880000|2022-06-11 17:51:20|717.48|709.68|717.22|709.42|717.49|709.69|717.22|709.42|12
1654969890000|2022-06-11 17:51:30|717.36|709.56|716.44|708.64|717.36|709.56|716.44|708.64|22
1654969900000|2022-06-11 17:51:40|716.45|708.65|716.33|708.53|716.45|708.65|716.33|708.53|12
1654969910000|2022-06-11 17:51:50|716.34|708.54|716.38|708.58|716.42|708.62|716.31|708.51|10
1654969920000|2022-06-11 17:52:00|716.4|708.6|716.54|708.74|717.03|709.23|716.36|708.56|19
1654969930000|2022-06-11 17:52:10|716.48|708.68|716.47|708.67|716.58|708.78|716.43|708.63|13
1654969940000|2022-06-11 17:52:20|716.55|708.75|716.46|708.66|716.55|708.75|716.46|708.66|5
1654969950000|2022-06-11 17:52:30|716.41|708.61|715.8|708|716.43|708.63|715.8|708|15
1654969960000|2022-06-11 17:52:40|715.82|708.02|715.69|707.89|715.82|708.02|715.68|707.88|9
1654969970000|2022-06-11 17:52:50|715.67|707.87|715.77|707.97|715.77|707.97|715.55|707.75|7
1654969980000|2022-06-11 17:53:00|715.92|708.12|715.56|707.76|715.96|708.16|715.52|707.72|17
1654969990000|2022-06-11 17:53:10|715.51|707.71|714.88|707.08|715.52|707.72|714.84|707.04|21
1654970000000|2022-06-11 17:53:20|714.87|707.07|714.46|706.66|714.87|707.07|714.37|706.57|20
1654970010000|2022-06-11 17:53:30|714.47|706.67|714.46|706.66|714.49|706.69|714.44|706.64|7
1654970020000|2022-06-11 17:53:40|714.47|706.67|714.45|706.65|714.47|706.67|714.42|706.62|11
1654970030000|2022-06-11 17:53:50|714.43|706.63|714.36|706.56|714.45|706.65|714.36|706.56|12
1654970040000|2022-06-11 17:54:00|714.32|706.52|714.3|706.5|714.32|706.52|714.27|706.47|11
1654970050000|2022-06-11 17:54:10|714.29|706.49|714.33|706.53|714.33|706.53|714.29|706.49|3
1654970060000|2022-06-11 17:54:20|714.32|706.52|714.4|706.6|714.4|706.6|714.27|706.47|9
1654970070000|2022-06-11 17:54:30|714.5|706.7|715.78|707.98|715.78|707.98|714.5|706.7|17
1654970080000|2022-06-11 17:54:40|715.87|708.07|717.17|709.37|717.17|709.37|715.86|708.06|28
1654970090000|2022-06-11 17:54:50|717.16|709.36|717.26|709.46|717.27|709.47|717.12|709.32|15
1654970100000|2022-06-11 17:55:00|717.24|709.44|717.17|709.37|717.24|709.44|717.17|709.37|6
1654970110000|2022-06-11 17:55:10|717.14|709.34|717.94|710.14|717.97|710.17|717.14|709.34|25
1654970120000|2022-06-11 17:55:20|717.93|710.13|718.2|710.4|718.2|710.4|717.93|710.13|11
1654970130000|2022-06-11 17:55:30|718.17|710.37|718.38|710.58|718.38|710.58|718.17|710.37|9
1654970140000|2022-06-11 17:55:40|718.39|710.59|719.43|711.63|719.72|711.92|718.37|710.57|34
1654970150000|2022-06-11 17:55:50|719.58|711.78|719.42|711.62|719.97|712.17|719.39|711.59|21
1654970160000|2022-06-11 17:56:00|719.43|711.63|719.05|711.25|719.43|711.63|718.62|710.82|25
1654970170000|2022-06-11 17:56:10|719.02|711.22|719.11|711.31|719.12|711.32|719|711.2|15
1654970180000|2022-06-11 17:56:20|719.14|711.34|719.19|711.39|719.2|711.4|719.14|711.34|6
1654970190000|2022-06-11 17:56:30|719.33|711.53|719.41|711.61|719.45|711.65|719.33|711.53|8
1654970200000|2022-06-11 17:56:40|719.36|711.56|719.39|711.59|719.52|711.72|719.36|711.56|13
1654970210000|2022-06-11 17:56:50|719.38|711.58|719.16|711.36|719.39|711.59|719.16|711.36|13
1654970220000|2022-06-11 17:57:00|719.15|711.35|718.64|710.84|719.15|711.35|718.5|710.7|16
1654970230000|2022-06-11 17:57:10|718.6|710.8|719.06|711.26|719.06|711.26|718.49|710.69|8
1654970240000|2022-06-11 17:57:20|719.1|711.3|719.17|711.37|719.19|711.39|719.1|711.3|13
1654970250000|2022-06-11 17:57:30|719.18|711.38|719.35|711.55|719.44|711.64|719.18|711.38|15
1654970260000|2022-06-11 17:57:40|719.33|711.53|719.93|712.13|720.16|712.36|719.33|711.53|18
1654970270000|2022-06-11 17:57:50|719.94|712.14|720.7|712.9|720.83|713.03|719.94|712.14|22
1654970280000|2022-06-11 17:58:00|720.68|712.88|720.48|712.68|720.68|712.88|720.35|712.55|22
1654970290000|2022-06-11 17:58:10|720.49|712.69|720.5|712.7|720.5|712.7|720.32|712.52|23
1654970300000|2022-06-11 17:58:20|720.48|712.68|720.73|712.93|720.98|713.18|720.48|712.68|18
1654970310000|2022-06-11 17:58:30|720.72|712.92|721.04|713.24|721.08|713.28|720.72|712.92|11
1654970320000|2022-06-11 17:58:40|721.05|713.25|721.06|713.26|721.06|713.26|721|713.2|5
1654970330000|2022-06-11 17:58:50|721.16|713.36|721.4|713.6|721.63|713.83|721.16|713.36|19
1654970340000|2022-06-11 17:59:00|721.39|713.59|720.61|712.81|721.41|713.61|720.6|712.8|19
1654970350000|2022-06-11 17:59:10|720.57|712.77|719.84|712.04|720.57|712.77|719.79|711.99|19
1654970360000|2022-06-11 17:59:20|719.73|711.93|720.2|712.4|720.27|712.47|719.73|711.93|14
1654970370000|2022-06-11 17:59:30|720.21|712.41|720.18|712.38|720.41|712.61|719.63|711.83|18
1654970380000|2022-06-11 17:59:40|720.24|712.44|719.63|711.83|720.35|712.55|719.61|711.81|26
1654970390000|2022-06-11 17:59:50|719.53|711.73|719.41|711.61|719.54|711.74|719.41|711.61|12
1654970400000|2022-06-11 18:00:00|719.43|711.63|719.3|711.5|719.43|711.63|719.3|711.5|16
1654970410000|2022-06-11 18:00:10|719.29|711.49|718.92|711.12|719.39|711.59|718.92|711.12|19
1654970420000|2022-06-11 18:00:20|718.76|710.96|719.41|711.61|719.88|712.08|718.69|710.89|33
1654970430000|2022-06-11 18:00:30|719.44|711.64|719.99|712.19|720.01|712.21|719.44|711.64|16
1654970440000|2022-06-11 18:00:40|719.95|712.15|720.12|712.32|720.13|712.33|719.92|712.12|10
1654970450000|2022-06-11 18:00:50|720.13|712.33|720.26|712.46|720.26|712.46|720.08|712.28|13
1654970460000|2022-06-11 18:01:00|720.27|712.47|719.53|711.73|720.28|712.48|719.53|711.73|17
1654970470000|2022-06-11 18:01:10|719.54|711.74|719.35|711.55|719.55|711.75|719.35|711.55|14
1654970480000|2022-06-11 18:01:20|719.33|711.53|719.29|711.49|719.33|711.53|719.17|711.37|14
1654970490000|2022-06-11 18:01:30|719.31|711.51|719.03|711.23|719.31|711.51|719.02|711.22|11
1654970500000|2022-06-11 18:01:40|719.06|711.26|719.19|711.39|719.22|711.42|719.06|711.26|10
1654970510000|2022-06-11 18:01:50|718.9|711.1|718.51|710.71|718.9|711.1|718.51|710.71|18
1654970520000|2022-06-11 18:02:00|718.5|710.7|718.45|710.65|718.5|710.7|718.33|710.53|14
1654970530000|2022-06-11 18:02:10|718.47|710.67|718.6|710.8|719.14|711.34|718.47|710.67|17
1654970540000|2022-06-11 18:02:20|718.59|710.79|718.54|710.74|719.11|711.31|718.5|710.7|17
1654970550000|2022-06-11 18:02:30|718.55|710.75|718.95|711.15|718.95|711.15|718.52|710.72|11
1654970560000|2022-06-11 18:02:40|718.78|710.98|718.66|710.86|718.79|710.99|718.65|710.85|12
1654970570000|2022-06-11 18:02:50|718.7|710.9|718.5|710.7|718.7|710.9|718.48|710.68|11
1654970580000|2022-06-11 18:03:00|718.52|710.72|719.24|711.44|719.3|711.5|718.48|710.68|21
1654970590000|2022-06-11 18:03:10|719.29|711.49|719.31|711.51|719.31|711.51|719.29|711.49|3
1654970600000|2022-06-11 18:03:20|719.23|711.43|719.06|711.26|719.23|711.43|718.99|711.19|11
1654970610000|2022-06-11 18:03:30|719.24|711.44|718.8|711|719.24|711.44|718.79|710.99|13
1654970620000|2022-06-11 18:03:40|718.81|711.01|718.52|710.72|718.81|711.01|718.52|710.72|15
1654970630000|2022-06-11 18:03:50|718.53|710.73|718.03|710.23|718.53|710.73|717.64|709.84|17
1654970640000|2022-06-11 18:04:00|718.04|710.24|717.87|710.07|718.04|710.24|717.71|709.91|16
1654970650000|2022-06-11 18:04:10|717.82|710.02|718.17|710.37|718.18|710.38|717.82|710.02|17
1654970660000|2022-06-11 18:04:20|718.18|710.38|718.26|710.46|718.27|710.47|718.18|710.38|10
1654970670000|2022-06-11 18:04:30|718.27|710.47|718.09|710.29|718.27|710.47|717.86|710.06|16
1654970680000|2022-06-11 18:04:40|718.1|710.3|718.17|710.37|718.19|710.39|718.1|710.3|6
1654970690000|2022-06-11 18:04:50|718.18|710.38|718.23|710.43|718.25|710.45|718.18|710.38|9
1654970700000|2022-06-11 18:05:00|718.24|710.44|718.24|710.44|718.24|710.44|718.15|710.35|12
1654970710000|2022-06-11 18:05:10|718.25|710.45|719.91|712.11|719.95|712.15|718.25|710.45|21
1654970720000|2022-06-11 18:05:20|719.92|712.12|720.13|712.33|720.15|712.35|719.91|712.11|16
1654970730000|2022-06-11 18:05:30|720.12|712.32|720.8|713|720.88|713.08|720.1|712.3|24
1654970740000|2022-06-11 18:05:40|720.89|713.09|721.83|714.03|721.83|714.03|720.89|713.09|25
1654970750000|2022-06-11 18:05:50|721.88|714.08|721.57|713.77|722.12|714.32|721.53|713.73|16
1654970760000|2022-06-11 18:06:00|721.55|713.75|722.41|714.61|722.46|714.66|721.55|713.75|23
1654970770000|2022-06-11 18:06:10|722.56|714.76|722.65|714.85|722.73|714.93|722.45|714.65|21
1654970780000|2022-06-11 18:06:20|722.64|714.84|722.31|714.51|722.66|714.86|722.31|714.51|16
1654970790000|2022-06-11 18:06:30|722.3|714.5|722.17|714.37|722.32|714.52|722.1|714.3|13
1654970800000|2022-06-11 18:06:40|722.2|714.4|722.21|714.41|722.23|714.43|722.15|714.35|11
1654970810000|2022-06-11 18:06:50|722.22|714.42|722.14|714.34|722.22|714.42|722.09|714.29|18
1654970820000|2022-06-11 18:07:00|721.64|713.84|721.46|713.66|721.94|714.14|721.46|713.66|25
1654970830000|2022-06-11 18:07:10|721.48|713.68|721.47|713.67|721.49|713.69|721.43|713.63|7
1654970840000|2022-06-11 18:07:20|721.51|713.71|722.5|714.7|722.62|714.82|721.51|713.71|20
1654970850000|2022-06-11 18:07:30|722.49|714.69|722.45|714.65|722.49|714.69|722.44|714.64|5
1654970860000|2022-06-11 18:07:40|722.46|714.66|722.44|714.64|722.46|714.66|722.43|714.63|4
1654970870000|2022-06-11 18:07:50|722.43|714.63|722.45|714.65|722.45|714.65|722.43|714.63|5
1654970880000|2022-06-11 18:08:00|722.44|714.64|722.33|714.53|722.44|714.64|722.33|714.53|7
1654970890000|2022-06-11 18:08:10|722.34|714.54|722.5|714.7|722.5|714.7|722.34|714.54|13
1654970900000|2022-06-11 18:08:20|722.6|714.8|722.71|714.91|722.71|714.91|722.6|714.8|8
1654970910000|2022-06-11 18:08:30|722.69|714.89|722.56|714.76|722.82|715.02|722.54|714.74|14
1654970920000|2022-06-11 18:08:40|722.57|714.77|722.7|714.9|722.78|714.98|722.5|714.7|13
1654970930000|2022-06-11 18:08:50|722.73|714.93|722.93|715.13|722.93|715.13|722.73|714.93|19
1654970940000|2022-06-11 18:09:00|722.89|715.09|722.83|715.03|722.93|715.13|722.83|715.03|4
1654970950000|2022-06-11 18:09:10|722.84|715.04|722.8|715|722.86|715.06|722.8|715|11
1654970960000|2022-06-11 18:09:20|722.84|715.04|723.23|715.43|723.23|715.43|722.84|715.04|13
1654970970000|2022-06-11 18:09:30|723.41|715.61|723.74|715.94|723.84|716.04|723.41|715.61|23
1654970980000|2022-06-11 18:09:40|723.64|715.84|724.62|716.82|724.62|716.82|723.64|715.84|14
1654970990000|2022-06-11 18:09:50|724.63|716.83|724.53|716.73|724.66|716.86|724.53|716.73|4
1654971000000|2022-06-11 18:10:00|724.5|716.7|724.46|716.66|724.55|716.75|724.4|716.6|23
1654971010000|2022-06-11 18:10:10|724.54|716.74|724.46|716.66|724.91|717.11|724.46|716.66|27
1654971020000|2022-06-11 18:10:20|724.41|716.61|722.54|714.74|724.41|716.61|722.47|714.67|33
1654971030000|2022-06-11 18:10:30|722.53|714.73|721.46|713.66|722.53|714.73|721.45|713.65|23
1654971040000|2022-06-11 18:10:40|721.45|713.65|721.5|713.7|721.63|713.83|721.4|713.6|22
1654971050000|2022-06-11 18:10:50|721.47|713.67|720.07|712.27|721.47|713.67|719.95|712.15|32
1654971060000|2022-06-11 18:11:00|720.08|712.28|718.88|711.08|720.1|712.3|718.88|711.08|31
1654971070000|2022-06-11 18:11:10|718.87|711.07|718.29|710.49|718.87|711.07|718.29|710.49|28
1654971080000|2022-06-11 18:11:20|718.28|710.48|718.22|710.42|718.3|710.5|718.17|710.37|15
1654971090000|2022-06-11 18:11:30|718.26|710.46|719.32|711.52|719.32|711.52|718.18|710.38|20
1654971100000|2022-06-11 18:11:40|719.31|711.51|719.38|711.58|719.42|711.62|719.29|711.49|24
1654971110000|2022-06-11 18:11:50|719.19|711.39|718.64|710.84|719.23|711.43|718.51|710.71|20
1654971120000|2022-06-11 18:12:00|718.63|710.83|719.31|711.51|719.33|711.53|718.46|710.66|25
1654971130000|2022-06-11 18:12:10|719.28|711.48|719.47|711.67|719.47|711.67|719.2|711.4|22
1654971140000|2022-06-11 18:12:20|719.53|711.73|720.05|712.25|720.22|712.42|719.53|711.73|26
1654971150000|2022-06-11 18:12:30|720.13|712.33|719.47|711.67|720.13|712.33|719.47|711.67|19
1654971160000|2022-06-11 18:12:40|719.45|711.65|719.46|711.66|719.47|711.67|719.45|711.65|6
1654971170000|2022-06-11 18:12:50|719.47|711.67|719.95|712.15|719.95|712.15|719.3|711.5|24
1654971180000|2022-06-11 18:13:00|719.97|712.17|720.04|712.24|720.04|712.24|719.67|711.87|19
1654971190000|2022-06-11 18:13:10|719.98|712.18|721.25|713.45|721.25|713.45|719.92|712.12|21
1654971200000|2022-06-11 18:13:20|721.24|713.44|721.37|713.57|721.71|713.91|721.24|713.44|14
1654971210000|2022-06-11 18:13:30|721.36|713.56|721.34|713.54|721.36|713.56|721.34|713.54|3
1654971220000|2022-06-11 18:13:40|721.33|713.53|721.33|713.53|721.36|713.56|721.32|713.52|5
1654971230000|2022-06-11 18:13:50|721.32|713.52|722.32|714.52|722.33|714.53|721.32|713.52|21
1654971240000|2022-06-11 18:14:00|722.33|714.53|722.39|714.59|722.41|714.61|722.18|714.38|11
1654971250000|2022-06-11 18:14:10|722.47|714.67|722.46|714.66|722.47|714.67|722.46|714.66|4
1654971260000|2022-06-11 18:14:20|722.44|714.64|721.36|713.56|722.44|714.64|721.36|713.56|20
1654971270000|2022-06-11 18:14:30|721.27|713.47|721.32|713.52|721.34|713.54|721.21|713.41|6
1654971280000|2022-06-11 18:14:40|721.08|713.28|721.09|713.29|721.1|713.3|721.08|713.28|8
1654971290000|2022-06-11 18:14:50|721.03|713.23|721.25|713.45|721.26|713.46|721.03|713.23|9
1654971300000|2022-06-11 18:15:00|721.27|713.47|720.35|712.55|721.27|713.47|720.35|712.55|19
1654971310000|2022-06-11 18:15:10|720.36|712.56|719.56|711.76|720.36|712.56|719.56|711.76|23
1654971320000|2022-06-11 18:15:20|719.55|711.75|719.35|711.55|719.59|711.79|719.24|711.44|21
1654971330000|2022-06-11 18:15:30|719.37|711.57|719.33|711.53|719.38|711.58|719.32|711.52|15
1654971340000|2022-06-11 18:15:40|719.34|711.54|719.39|711.59|719.42|711.62|719.32|711.52|10
1654971350000|2022-06-11 18:15:50|719.38|711.58|720.23|712.43|720.26|712.46|719.38|711.58|21
1654971360000|2022-06-11 18:16:00|720.22|712.42|720.22|712.42|720.23|712.43|720.11|712.31|22
1654971370000|2022-06-11 18:16:10|720.27|712.47|721.26|713.46|721.93|714.13|720.27|712.47|30
1654971380000|2022-06-11 18:16:20|721.27|713.47|721.31|713.51|721.33|713.53|721.19|713.39|13
1654971390000|2022-06-11 18:16:30|721.35|713.55|721.37|713.57|721.37|713.57|721.28|713.48|11
1654971400000|2022-06-11 18:16:40|721.36|713.56|721.36|713.56|721.7|713.9|721.32|713.52|20
1654971410000|2022-06-11 18:16:50|721.37|713.57|721.64|713.84|721.67|713.87|721.37|713.57|12
1654971420000|2022-06-11 18:17:00|721.68|713.88|721.53|713.73|722.16|714.36|721.53|713.73|22
1654971430000|2022-06-11 18:17:10|721.52|713.72|720.66|712.86|721.52|713.72|720.65|712.85|20
1654971440000|2022-06-11 18:17:20|720.68|712.88|719.23|711.43|720.68|712.88|719.09|711.29|27
1654971450000|2022-06-11 18:17:30|719.27|711.47|719.68|711.88|720.27|712.47|719.2|711.4|31
1654971460000|2022-06-11 18:17:40|719.66|711.86|719.36|711.56|719.69|711.89|719.29|711.49|24
1654971470000|2022-06-11 18:17:50|719.33|711.53|719.36|711.56|719.37|711.57|719.33|711.53|10
1654971480000|2022-06-11 18:18:00|719.37|711.57|719.02|711.22|719.37|711.57|718.7|710.9|17
1654971490000|2022-06-11 18:18:10|719.01|711.21|718.52|710.72|719.01|711.21|718.45|710.65|19
1654971500000|2022-06-11 18:18:20|718.53|710.73|718.51|710.71|718.53|710.73|718.44|710.64|10
1654971510000|2022-06-11 18:18:30|718.52|710.72|717.67|709.87|718.52|710.72|717.63|709.83|19
1654971520000|2022-06-11 18:18:40|717.66|709.86|717.63|709.83|718.21|710.41|717.61|709.81|26
1654971530000|2022-06-11 18:18:50|717.64|709.84|717.57|709.77|717.99|710.19|717.57|709.77|21
1654971540000|2022-06-11 18:19:00|717.56|709.76|717.5|709.7|717.56|709.76|717.48|709.68|7
1654971550000|2022-06-11 18:19:10|717.53|709.73|719.81|712.01|719.87|712.07|717.53|709.73|30
1654971560000|2022-06-11 18:19:20|719.84|712.04|720.32|712.52|720.9|713.1|719.84|712.04|23
1654971570000|2022-06-11 18:19:30|720.38|712.58|720.51|712.71|720.52|712.72|720.37|712.57|12
1654971580000|2022-06-11 18:19:40|720.5|712.7|720.82|713.02|720.87|713.07|720.48|712.68|22
1654971590000|2022-06-11 18:19:50|721|713.2|721.88|714.08|721.99|714.19|721|713.2|28
1654971600000|2022-06-11 18:20:00|721.9|714.1|721.45|713.65|721.9|714.1|721.43|713.63|12
1654971610000|2022-06-11 18:20:10|721.44|713.64|722.28|714.48|722.28|714.48|721.44|713.64|23
1654971620000|2022-06-11 18:20:20|722.36|714.56|722.39|714.59|722.39|714.59|722.36|714.56|6
1654971630000|2022-06-11 18:20:30|722.38|714.58|722.31|714.51|722.38|714.58|722.26|714.46|7
1654971640000|2022-06-11 18:20:40|722.29|714.49|722.34|714.54|722.41|714.61|722.27|714.47|9
1654971650000|2022-06-11 18:20:50|722.26|714.46|722.58|714.78|722.58|714.78|722.26|714.46|7
1654971660000|2022-06-11 18:21:00|722.62|714.82|722.66|714.86|722.67|714.87|722.61|714.81|14
1654971670000|2022-06-11 18:21:10|722.69|714.89|723.38|715.58|723.56|715.76|722.69|714.89|26
1654971680000|2022-06-11 18:21:20|723.5|715.7|722.56|714.76|723.5|715.7|722.5|714.7|20
1654971690000|2022-06-11 18:21:30|722.57|714.77|722.49|714.69|722.64|714.84|722.47|714.67|18
1654971700000|2022-06-11 18:21:40|722.42|714.62|722.32|714.52|722.42|714.62|722.32|714.52|8
1654971710000|2022-06-11 18:21:50|722.31|714.51|722.13|714.33|722.32|714.52|722.11|714.31|14
1654971720000|2022-06-11 18:22:00|722.12|714.32|722.34|714.54|722.37|714.57|722.12|714.32|14
1654971730000|2022-06-11 18:22:10|722.33|714.53|722.37|714.57|722.37|714.57|722.33|714.53|7
1654971740000|2022-06-11 18:22:20|722.38|714.58|723.21|715.41|723.22|715.42|722.37|714.57|18
1654971750000|2022-06-11 18:22:30|723.2|715.4|723.23|715.43|723.23|715.43|723.19|715.39|4
1654971760000|2022-06-11 18:22:40|723.22|715.42|723.19|715.39|723.23|715.43|723.15|715.35|10
1654971770000|2022-06-11 18:22:50|723.23|715.43|723.19|715.39|723.23|715.43|723.17|715.37|6
1654971780000|2022-06-11 18:23:00|723.16|715.36|722.55|714.75|723.16|715.36|722.5|714.7|9
1654971790000|2022-06-11 18:23:10|722.54|714.74|722.52|714.72|722.55|714.75|722.52|714.72|7
1654971800000|2022-06-11 18:23:20|722.53|714.73|722.53|714.73|722.93|715.13|722.51|714.71|12
1654971810000|2022-06-11 18:23:30|722.52|714.72|722.49|714.69|722.53|714.73|722.48|714.68|15
1654971820000|2022-06-11 18:23:40|722.48|714.68|722.53|714.73|722.54|714.74|722.46|714.66|10
1654971830000|2022-06-11 18:23:50|722.52|714.72|722.48|714.68|722.52|714.72|722.48|714.68|2
1654971840000|2022-06-11 18:24:00|722.52|714.72|722.37|714.57|722.52|714.72|722.37|714.57|14
1654971850000|2022-06-11 18:24:10|722.38|714.58|721.58|713.78|722.41|714.61|721.58|713.78|8
1654971860000|2022-06-11 18:24:20|721.54|713.74|720.63|712.83|721.54|713.74|720.59|712.79|18
1654971870000|2022-06-11 18:24:30|720.59|712.79|720.66|712.86|720.71|712.91|720.58|712.78|15
1654971880000|2022-06-11 18:24:40|720.65|712.85|720.55|712.75|720.65|712.85|720.52|712.72|8
1654971890000|2022-06-11 18:24:50|720.56|712.76|720.41|712.61|720.56|712.76|720.39|712.59|16
1654971900000|2022-06-11 18:25:00|720.37|712.57|720.37|712.57|720.4|712.6|720.37|712.57|7
1654971910000|2022-06-11 18:25:10|720.38|712.58|718.7|710.9|720.38|712.58|718.66|710.86|15
1654971920000|2022-06-11 18:25:20|718.58|710.78|718.38|710.58|718.6|710.8|718.33|710.53|15
1654971930000|2022-06-11 18:25:30|718.36|710.56|718.36|710.56|718.39|710.59|718.35|710.55|15
1654971940000|2022-06-11 18:25:40|718.32|710.52|718.36|710.56|718.77|710.97|718.32|710.52|19
1654971950000|2022-06-11 18:25:50|718.35|710.55|719.49|711.69|719.64|711.84|718.35|710.55|18
1654971960000|2022-06-11 18:26:00|719.5|711.7|718.59|710.79|719.72|711.92|718.58|710.78|23
1654971970000|2022-06-11 18:26:10|718.6|710.8|718.54|710.74|718.62|710.82|718.51|710.71|17
1654971980000|2022-06-11 18:26:20|718.53|710.73|718.47|710.67|718.53|710.73|718.31|710.51|14
1654971990000|2022-06-11 18:26:30|718.48|710.68|719.12|711.32|719.12|711.32|718.48|710.68|22
1654972000000|2022-06-11 18:26:40|719.13|711.33|719.24|711.44|719.24|711.44|719.13|711.33|2
1654972010000|2022-06-11 18:26:50|719.08|711.28|719.12|711.32|719.12|711.32|718.79|710.99|17
1654972020000|2022-06-11 18:27:00|719.11|711.31|720.15|712.35|720.15|712.35|719.11|711.31|18
1654972030000|2022-06-11 18:27:10|720.14|712.34|720.31|712.51|720.31|712.51|720.02|712.22|9
1654972040000|2022-06-11 18:27:20|720.3|712.5|719.46|711.66|720.31|712.51|719.4|711.6|14
1654972050000|2022-06-11 18:27:30|719.45|711.65|719.43|711.63|719.46|711.66|719.4|711.6|13
1654972060000|2022-06-11 18:27:40|719.42|711.62|719.2|711.4|719.43|711.63|719|711.2|16
1654972070000|2022-06-11 18:27:50|719.21|711.41|719.21|711.41|719.21|711.41|719.2|711.4|3
1654972080000|2022-06-11 18:28:00|719.25|711.45|718.55|710.75|719.25|711.45|718.54|710.74|17
1654972090000|2022-06-11 18:28:10|718.56|710.76|718.98|711.18|719.11|711.31|718.55|710.75|19
1654972100000|2022-06-11 18:28:20|719.03|711.23|719.03|711.23|719.15|711.35|719.03|711.23|16
1654972110000|2022-06-11 18:28:30|719.06|711.26|718.5|710.7|719.06|711.26|718.48|710.68|21
1654972120000|2022-06-11 18:28:40|718.48|710.68|718.45|710.65|718.48|710.68|718.44|710.64|13
1654972130000|2022-06-11 18:28:50|718.48|710.68|718.49|710.69|718.49|710.69|718.48|710.68|2
1654972140000|2022-06-11 18:29:00|718.37|710.57|719.09|711.29|719.1|711.3|718.37|710.57|13
1654972150000|2022-06-11 18:29:10|719.07|711.27|718.78|710.98|719.14|711.34|718.69|710.89|20
1654972160000|2022-06-11 18:29:20|718.77|710.97|719.13|711.33|719.13|711.33|718.71|710.91|20
1654972170000|2022-06-11 18:29:30|718.94|711.14|719.07|711.27|719.07|711.27|718.91|711.11|11
1654972180000|2022-06-11 18:29:40|719.08|711.28|719.68|711.88|719.68|711.88|719.08|711.28|18
1654972190000|2022-06-11 18:29:50|719.71|711.91|720.26|712.46|720.29|712.49|719.71|711.91|14
1654972200000|2022-06-11 18:30:00|720.27|712.47|720.31|712.51|720.36|712.56|720.14|712.34|15
1654972210000|2022-06-11 18:30:10|719.77|711.97|719.54|711.74|719.77|711.97|719.49|711.69|10
1654972220000|2022-06-11 18:30:20|719.55|711.75|719.77|711.97|719.82|712.02|719.51|711.71|7
1654972230000|2022-06-11 18:30:30|719.78|711.98|719.98|712.18|720.04|712.24|719.45|711.65|24
1654972240000|2022-06-11 18:30:40|720.06|712.26|720.29|712.49|720.31|712.51|720.06|712.26|14
1654972250000|2022-06-11 18:30:50|720.28|712.48|720.62|712.82|720.66|712.86|720.28|712.48|21
1654972260000|2022-06-11 18:31:00|720.61|712.81|720.46|712.66|720.7|712.9|720.44|712.64|17
1654972270000|2022-06-11 18:31:10|720.48|712.68|720.46|712.66|720.48|712.68|720.46|712.66|13
1654972280000|2022-06-11 18:31:20|720.47|712.67|720.61|712.81|720.63|712.83|720.42|712.62|9
1654972290000|2022-06-11 18:31:30|720.63|712.83|721.2|713.4|721.2|713.4|720.61|712.81|7
1654972300000|2022-06-11 18:31:40|721.23|713.43|721.2|713.4|721.23|713.43|721.2|713.4|3
1654972310000|2022-06-11 18:31:50|721.22|713.42|721.69|713.89|721.87|714.07|721.2|713.4|19
1654972320000|2022-06-11 18:32:00|721.7|713.9|721.82|714.02|721.83|714.03|721.62|713.82|17
1654972330000|2022-06-11 18:32:10|721.79|713.99|722.08|714.28|722.08|714.28|721.77|713.97|12
1654972340000|2022-06-11 18:32:20|722.07|714.27|722.72|714.92|722.72|714.92|722.06|714.26|23
1654972350000|2022-06-11 18:32:30|722.79|714.99|722.37|714.57|722.79|714.99|722.33|714.53|11
1654972360000|2022-06-11 18:32:40|722.36|714.56|722.32|714.52|722.39|714.59|722.28|714.48|12
1654972370000|2022-06-11 18:32:50|722.2|714.4|722.38|714.58|722.38|714.58|722.2|714.4|11
1654972380000|2022-06-11 18:33:00|722.46|714.66|722.4|714.6|722.65|714.85|722.38|714.58|15
1654972390000|2022-06-11 18:33:10|722.37|714.57|721.54|713.74|722.37|714.57|721.54|713.74|16
1654972400000|2022-06-11 18:33:20|721.53|713.73|722.13|714.33|722.13|714.33|721.38|713.58|13
1654972410000|2022-06-11 18:33:30|722.16|714.36|722.32|714.52|722.37|714.57|722.11|714.31|14
1654972420000|2022-06-11 18:33:40|722.33|714.53|722.32|714.52|722.36|714.56|722.26|714.46|9
1654972430000|2022-06-11 18:33:50|722.31|714.51|722.29|714.49|722.37|714.57|722.29|714.49|13
1654972440000|2022-06-11 18:34:00|722.3|714.5|722.26|714.46|722.3|714.5|722.25|714.45|7
1654972450000|2022-06-11 18:34:10|722.23|714.43|722.27|714.47|722.28|714.48|722.23|714.43|9
1654972460000|2022-06-11 18:34:20|722.28|714.48|722.61|714.81|722.63|714.83|722.28|714.48|15
1654972470000|2022-06-11 18:34:30|722.62|714.82|722.77|714.97|722.77|714.97|722.6|714.8|7
1654972480000|2022-06-11 18:34:40|722.83|715.03|722.83|715.03|722.83|715.03|722.82|715.02|3
1654972490000|2022-06-11 18:34:50|722.82|715.02|722.81|715.01|722.83|715.03|722.81|715.01|4
1654972500000|2022-06-11 18:35:00|722.8|715|722.59|714.79|722.8|715|722.43|714.63|14
1654972510000|2022-06-11 18:35:10|722.66|714.86|721.51|713.71|722.86|715.06|721.45|713.65|19
1654972520000|2022-06-11 18:35:20|721.52|713.72|721.81|714.01|721.87|714.07|721.42|713.62|23
1654972530000|2022-06-11 18:35:30|721.85|714.05|722.09|714.29|722.54|714.74|721.85|714.05|16
1654972540000|2022-06-11 18:35:40|722.24|714.44|722.31|714.51|722.33|714.53|722.24|714.44|10
1654972550000|2022-06-11 18:35:50|722.29|714.49|722.32|714.52|722.34|714.54|722.25|714.45|9
1654972560000|2022-06-11 18:36:00|722.42|714.62|722.33|714.53|722.42|714.62|722.31|714.51|6
1654972570000|2022-06-11 18:36:10|722.34|714.54|722.25|714.45|722.34|714.54|721.96|714.16|19
1654972580000|2022-06-11 18:36:20|722.24|714.44|722.17|714.37|722.27|714.47|722.15|714.35|13
1654972590000|2022-06-11 18:36:30|722.16|714.36|722.19|714.39|722.19|714.39|722.16|714.36|3
1654972600000|2022-06-11 18:36:40|722.18|714.38|722.18|714.38|722.19|714.39|722.18|714.38|7
1654972610000|2022-06-11 18:36:50|722.2|714.4|722.21|714.41|722.27|714.47|722.16|714.36|9
1654972620000|2022-06-11 18:37:00|722.2|714.4|722.22|714.42|722.22|714.42|722.2|714.4|4
1654972630000|2022-06-11 18:37:10|722.25|714.45|723.53|715.73|723.55|715.75|722.25|714.45|25
1654972640000|2022-06-11 18:37:20|723.56|715.76|723.58|715.78|723.65|715.85|723.5|715.7|17
1654972650000|2022-06-11 18:37:30|723.63|715.83|723.92|716.12|723.95|716.15|723.63|715.83|22
1654972660000|2022-06-11 18:37:40|723.89|716.09|723.53|715.73|724|716.2|723.47|715.67|22
1654972670000|2022-06-11 18:37:50|723.51|715.71|723.81|716.01|723.82|716.02|723.43|715.63|22
1654972680000|2022-06-11 18:38:00|723.83|716.03|724.04|716.24|724.04|716.24|723.8|716|13
1654972690000|2022-06-11 18:38:10|724.05|716.25|724.71|716.91|724.71|716.91|724.05|716.25|22
1654972700000|2022-06-11 18:38:20|724.66|716.86|725.13|717.33|725.13|717.33|724.66|716.86|16
1654972710000|2022-06-11 18:38:30|725.1|717.3|728.4|720.6|728.86|721.06|725.1|717.3|35
1654972720000|2022-06-11 18:38:40|728.29|720.49|728.07|720.27|728.29|720.49|727.31|719.51|32
1654972730000|2022-06-11 18:38:50|728.06|720.26|732.37|724.57|732.37|724.57|728.06|720.26|37
1654972740000|2022-06-11 18:39:00|732.42|724.62|733.81|726.01|735.32|727.52|732.42|724.62|36
1654972750000|2022-06-11 18:39:10|733.87|726.07|732.88|725.08|733.91|726.11|732.5|724.7|33
1654972760000|2022-06-11 18:39:20|732.86|725.06|732.9|725.1|733|725.2|732.33|724.53|33
1654972770000|2022-06-11 18:39:30|732.89|725.09|732.61|724.81|732.91|725.11|732.38|724.58|35
1654972780000|2022-06-11 18:39:40|732.85|725.05|733.83|726.03|733.86|726.06|732.47|724.67|26
1654972790000|2022-06-11 18:39:50|733.73|725.93|731.89|724.09|733.73|725.93|731.88|724.08|32
1654972800000|2022-06-11 18:40:00|731.88|724.08|733.11|725.31|733.11|725.31|731.7|723.9|37
1654972810000|2022-06-11 18:40:10|733.12|725.32|732.66|724.86|733.26|725.46|732.22|724.42|34
1654972820000|2022-06-11 18:40:20|732.53|724.73|732|724.2|732.53|724.73|731.68|723.88|32
1654972830000|2022-06-11 18:40:30|732.01|724.21|731.72|723.92|732.01|724.21|731.54|723.74|25
1654972840000|2022-06-11 18:40:40|731.7|723.9|730.64|722.84|731.7|723.9|730.57|722.77|32
1654972850000|2022-06-11 18:40:50|730.74|722.94|729.81|722.01|730.74|722.94|729.8|722|27
1654972860000|2022-06-11 18:41:00|729.79|721.99|728.48|720.68|729.79|721.99|728.41|720.61|29
1654972870000|2022-06-11 18:41:10|728.47|720.67|728.02|720.22|728.47|720.67|727.69|719.89|33
1654972880000|2022-06-11 18:41:20|728.01|720.21|728.4|720.6|728.85|721.05|728.01|720.21|34
1654972890000|2022-06-11 18:41:30|728.42|720.62|728.94|721.14|729.05|721.25|728.37|720.57|29
1654972900000|2022-06-11 18:41:40|728.85|721.05|728.93|721.13|728.96|721.16|728.39|720.59|33
1654972910000|2022-06-11 18:41:50|728.95|721.15|728.55|720.75|728.96|721.16|728.54|720.74|21
1654972920000|2022-06-11 18:42:00|728.72|720.92|728.31|720.51|728.76|720.96|727.85|720.05|21
1654972930000|2022-06-11 18:42:10|728.32|720.52|728.37|720.57|728.37|720.57|727.52|719.72|27
1654972940000|2022-06-11 18:42:20|728.64|720.84|728.97|721.17|728.99|721.19|728.64|720.84|27
1654972950000|2022-06-11 18:42:30|728.98|721.18|729.38|721.58|729.7|721.9|728.93|721.13|23
1654972960000|2022-06-11 18:42:40|729.37|721.57|729.38|721.58|729.38|721.58|729.33|721.53|12
1654972970000|2022-06-11 18:42:50|729.36|721.56|729.53|721.73|729.54|721.74|729.33|721.53|14
1654972980000|2022-06-11 18:43:00|729.54|721.74|729.13|721.33|729.61|721.81|729.12|721.32|28
1654972990000|2022-06-11 18:43:10|729.14|721.34|729.16|721.36|729.4|721.6|728.52|720.72|29
1654973000000|2022-06-11 18:43:20|729.2|721.4|729.42|721.62|729.57|721.77|729.2|721.4|21
1654973010000|2022-06-11 18:43:30|729.43|721.63|729.26|721.46|729.44|721.64|729.23|721.43|18
1654973020000|2022-06-11 18:43:40|729.28|721.48|729.29|721.49|729.3|721.5|729.24|721.44|14
1654973030000|2022-06-11 18:43:50|729.3|721.5|730.07|722.27|730.14|722.34|729.3|721.5|25
1654973040000|2022-06-11 18:44:00|730.09|722.29|730.07|722.27|730.15|722.35|729.93|722.13|17
1654973050000|2022-06-11 18:44:10|730.09|722.29|730.03|722.23|730.14|722.34|730.03|722.23|7
1654973060000|2022-06-11 18:44:20|730.04|722.24|729.95|722.15|730.09|722.29|729.95|722.15|13
1654973070000|2022-06-11 18:44:30|729.97|722.17|728.5|720.7|729.98|722.18|728.42|720.62|26
1654973080000|2022-06-11 18:44:40|728.51|720.71|729.04|721.24|729.11|721.31|728.35|720.55|23
1654973090000|2022-06-11 18:44:50|729.12|721.32|728.87|721.07|729.25|721.45|728.55|720.75|27
1654973100000|2022-06-11 18:45:00|728.79|720.99|728.33|720.53|729.07|721.27|728.31|720.51|26
1654973110000|2022-06-11 18:45:10|728.28|720.48|727.84|720.04|728.32|720.52|727.84|720.04|19
1654973120000|2022-06-11 18:45:20|727.87|720.07|727.53|719.73|728.2|720.4|727.52|719.72|27
1654973130000|2022-06-11 18:45:30|727.55|719.75|728.55|720.75|728.6|720.8|727.55|719.75|30
1654973140000|2022-06-11 18:45:40|728.46|720.66|728.43|720.63|728.55|720.75|728.36|720.56|16
1654973150000|2022-06-11 18:45:50|728.42|720.62|727.61|719.81|728.43|720.63|727.59|719.79|20
1654973160000|2022-06-11 18:46:00|727.59|719.79|727.28|719.48|727.59|719.79|726.95|719.15|22
1654973170000|2022-06-11 18:46:10|727.15|719.35|727.28|719.48|727.29|719.49|727.15|719.35|16
1654973180000|2022-06-11 18:46:20|727.27|719.47|727.29|719.49|727.43|719.63|727.26|719.46|17
1654973190000|2022-06-11 18:46:30|727.3|719.5|727.36|719.56|727.36|719.56|727.27|719.47|21
1654973200000|2022-06-11 18:46:40|727.38|719.58|726.65|718.85|727.39|719.59|726.64|718.84|14
1654973210000|2022-06-11 18:46:50|726.64|718.84|726|718.2|726.64|718.84|726|718.2|26
1654973220000|2022-06-11 18:47:00|725.95|718.15|725.7|717.9|726.17|718.37|725.62|717.82|29
1654973230000|2022-06-11 18:47:10|725.69|717.89|726.12|718.32|726.12|718.32|725.59|717.79|21
1654973240000|2022-06-11 18:47:20|726.24|718.44|726.18|718.38|726.24|718.44|726.17|718.37|10
1654973250000|2022-06-11 18:47:30|726.17|718.37|726.31|718.51|726.32|718.52|726.16|718.36|13
1654973260000|2022-06-11 18:47:40|726.32|718.52|726.24|718.44|726.37|718.57|726.24|718.44|13
1654973270000|2022-06-11 18:47:50|726.23|718.43|726.24|718.44|726.24|718.44|726.23|718.43|6
1654973280000|2022-06-11 18:48:00|726.25|718.45|726.37|718.57|726.37|718.57|726.12|718.32|16
1654973290000|2022-06-11 18:48:10|726.36|718.56|727.15|719.35|727.15|719.35|726.32|718.52|21
1654973300000|2022-06-11 18:48:20|727.18|719.38|728.58|720.78|728.58|720.78|727.18|719.38|22
1654973310000|2022-06-11 18:48:30|728.56|720.76|728.36|720.56|728.56|720.76|728.03|720.23|17
1654973320000|2022-06-11 18:48:40|728.37|720.57|727.41|719.61|728.37|720.57|727.38|719.58|16
1654973330000|2022-06-11 18:48:50|727.42|719.62|727.47|719.67|727.92|720.12|727.28|719.48|22
1654973340000|2022-06-11 18:49:00|727.48|719.68|728.12|720.32|728.13|720.33|727.42|719.62|26
1654973350000|2022-06-11 18:49:10|728.09|720.29|728.12|720.32|728.17|720.37|728.09|720.29|16
1654973360000|2022-06-11 18:49:20|728.09|720.29|727.55|719.75|728.12|720.32|727.55|719.75|17
1654973370000|2022-06-11 18:49:30|727.54|719.74|727.71|719.91|727.71|719.91|727.45|719.65|11
1654973380000|2022-06-11 18:49:40|727.75|719.95|727.6|719.8|727.93|720.13|727.6|719.8|23
1654973390000|2022-06-11 18:49:50|727.68|719.88|727.68|719.88|727.68|719.88|727.65|719.85|3
1654973400000|2022-06-11 18:50:00|727.81|720.01|727.8|720|728.13|720.33|727.8|720|18
1654973410000|2022-06-11 18:50:10|727.51|719.71|727.44|719.64|727.52|719.72|727.4|719.6|16
1654973420000|2022-06-11 18:50:20|727.46|719.66|727.91|720.11|727.91|720.11|727.35|719.55|21
1654973430000|2022-06-11 18:50:30|728.02|720.22|727.94|720.14|728.15|720.35|727.92|720.12|16
1654973440000|2022-06-11 18:50:40|727.92|720.12|728.08|720.28|728.08|720.28|727.89|720.09|6
1654973450000|2022-06-11 18:50:50|728.09|720.29|728.09|720.29|728.12|720.32|728.02|720.22|9
1654973460000|2022-06-11 18:51:00|728.1|720.3|728.39|720.59|728.5|720.7|728.1|720.3|23
1654973470000|2022-06-11 18:51:10|728.35|720.55|728.41|720.61|728.42|720.62|728.34|720.54|7
1654973480000|2022-06-11 18:51:20|728.42|720.62|729.87|722.07|729.89|722.09|728.42|720.62|30
1654973490000|2022-06-11 18:51:30|729.86|722.06|729.91|722.11|729.93|722.13|729.68|721.88|11
1654973500000|2022-06-11 18:51:40|729.74|721.94|729.54|721.74|729.85|722.05|729.54|721.74|11
1654973510000|2022-06-11 18:51:50|729.52|721.72|729.89|722.09|729.89|722.09|729.51|721.71|21
1654973520000|2022-06-11 18:52:00|729.94|722.14|730.98|723.18|731.16|723.36|729.9|722.1|32
1654973530000|2022-06-11 18:52:10|730.96|723.16|730.43|722.63|731.16|723.36|730.4|722.6|26
1654973540000|2022-06-11 18:52:20|730.44|722.64|730.64|722.84|730.69|722.89|730.25|722.45|23
1654973550000|2022-06-11 18:52:30|730.62|722.82|730.89|723.09|730.91|723.11|730.59|722.79|14
1654973560000|2022-06-11 18:52:40|730.9|723.1|730.81|723.01|730.9|723.1|730.81|723.01|7
1654973570000|2022-06-11 18:52:50|730.83|723.03|731.63|723.83|731.66|723.86|730.83|723.03|16
1654973580000|2022-06-11 18:53:00|731.57|723.77|731.79|723.99|731.79|723.99|731.57|723.77|7
1654973590000|2022-06-11 18:53:10|731.75|723.95|730.41|722.61|731.75|723.95|730.41|722.61|27
1654973600000|2022-06-11 18:53:20|730.42|722.62|730.21|722.41|730.42|722.62|730.21|722.41|7
1654973610000|2022-06-11 18:53:30|730.08|722.28|730.29|722.49|730.29|722.49|729.56|721.76|16
1654973620000|2022-06-11 18:53:40|730.24|722.44|730.18|722.38|730.25|722.45|730.18|722.38|8
1654973630000|2022-06-11 18:53:50|730.26|722.46|730.49|722.69|730.59|722.79|730.18|722.38|20
1654973640000|2022-06-11 18:54:00|730.5|722.7|731.09|723.29|731.15|723.35|730.5|722.7|23
1654973650000|2022-06-11 18:54:10|731.08|723.28|731.39|723.59|731.54|723.74|731.08|723.28|18
1654973660000|2022-06-11 18:54:20|731.34|723.54|731.26|723.46|731.34|723.54|731.26|723.46|11
1654973670000|2022-06-11 18:54:30|731.16|723.36|730.44|722.64|731.19|723.39|730.44|722.64|28
1654973680000|2022-06-11 18:54:40|730.43|722.63|730.3|722.5|730.43|722.63|730.09|722.29|23
1654973690000|2022-06-11 18:54:50|730.31|722.51|730.28|722.48|730.31|722.51|730.23|722.43|13
1654973700000|2022-06-11 18:55:00|730.4|722.6|730.41|722.61|730.42|722.62|730.12|722.32|19
1654973710000|2022-06-11 18:55:10|730.44|722.64|730.44|722.64|730.46|722.66|730.41|722.61|8
1654973720000|2022-06-11 18:55:20|730.45|722.65|730.34|722.54|730.45|722.65|730.33|722.53|11
1654973730000|2022-06-11 18:55:30|730.35|722.55|729.72|721.92|730.35|722.55|729.68|721.88|17
1654973740000|2022-06-11 18:55:40|729.56|721.76|729.32|721.52|729.56|721.76|729.29|721.49|22
1654973750000|2022-06-11 18:55:50|729.31|721.51|729.29|721.49|729.31|721.51|729.14|721.34|17
1654973760000|2022-06-11 18:56:00|729.18|721.38|729.12|721.32|729.24|721.44|729.11|721.31|15
1654973770000|2022-06-11 18:56:10|729.11|721.31|729.26|721.46|729.27|721.47|729.11|721.31|11
1654973780000|2022-06-11 18:56:20|729.25|721.45|729.31|721.51|729.34|721.54|729.25|721.45|7
1654973790000|2022-06-11 18:56:30|729.34|721.54|730.06|722.26|730.06|722.26|729.34|721.54|19
1654973800000|2022-06-11 18:56:40|730.02|722.22|729.77|721.97|730.06|722.26|729.6|721.8|15
1654973810000|2022-06-11 18:56:50|729.72|721.92|729.91|722.11|729.91|722.11|729.72|721.92|7
1654973820000|2022-06-11 18:57:00|729.94|722.14|729.97|722.17|730.02|722.22|729.85|722.05|22
1654973830000|2022-06-11 18:57:10|729.98|722.18|730.66|722.86|730.67|722.87|729.98|722.18|28
1654973840000|2022-06-11 18:57:20|730.63|722.83|730.43|722.63|730.63|722.83|730.27|722.47|29
1654973850000|2022-06-11 18:57:30|730.41|722.61|730.41|722.61|730.43|722.63|730.3|722.5|21
1654973860000|2022-06-11 18:57:40|730.42|722.62|730.22|722.42|730.42|722.62|730.22|722.42|10
1654973870000|2022-06-11 18:57:50|730.21|722.41|730.21|722.41|730.24|722.44|730.21|722.41|11
1654973880000|2022-06-11 18:58:00|730.18|722.38|730.1|722.3|730.2|722.4|729.72|721.92|20
1654973890000|2022-06-11 18:58:10|730.11|722.31|730.05|722.25|730.13|722.33|730.04|722.24|19
1654973900000|2022-06-11 18:58:20|730.06|722.26|729.57|721.77|730.19|722.39|729.56|721.76|22
1654973910000|2022-06-11 18:58:30|729.59|721.79|729.49|721.69|730.12|722.32|729.46|721.66|25
1654973920000|2022-06-11 18:58:40|729.48|721.68|728.99|721.19|729.48|721.68|728.94|721.14|18
1654973930000|2022-06-11 18:58:50|728.98|721.18|729.13|721.33|729.24|721.44|728.32|720.52|24
1654973940000|2022-06-11 18:59:00|729.24|721.44|729.24|721.44|729.28|721.48|729.12|721.32|19
1654973950000|2022-06-11 18:59:10|729.25|721.45|729.25|721.45|729.25|721.45|729.23|721.43|6
1654973960000|2022-06-11 18:59:20|729.23|721.43|729.15|721.35|729.23|721.43|729.15|721.35|9
1654973970000|2022-06-11 18:59:30|729.18|721.38|728.99|721.19|729.18|721.38|728.99|721.19|13
1654973980000|2022-06-11 18:59:40|729.01|721.21|728.5|720.7|729.01|721.21|728.45|720.65|11
1654973990000|2022-06-11 18:59:50|728.51|720.71|728.97|721.17|729.03|721.23|728.48|720.68|18
1654974000000|2022-06-11 19:00:00|729.11|721.31|728.83|721.03|729.16|721.36|728.83|721.03|19
1654974010000|2022-06-11 19:00:10|728.81|721.01|728.67|720.87|728.84|721.04|728.61|720.81|14
1654974020000|2022-06-11 19:00:20|728.95|721.15|728.64|720.84|728.97|721.17|728.64|720.84|12
1654974030000|2022-06-11 19:00:30|728.65|720.85|728.65|720.85|728.67|720.87|728.64|720.84|9
1654974040000|2022-06-11 19:00:40|728.64|720.84|728.38|720.58|728.66|720.86|728.24|720.44|24
1654974050000|2022-06-11 19:00:50|728.39|720.59|728.17|720.37|728.39|720.59|727.89|720.09|16
1654974060000|2022-06-11 19:01:00|728.16|720.36|727.43|719.63|728.16|720.36|727.43|719.63|15
1654974070000|2022-06-11 19:01:10|727.42|719.62|727.77|719.97|728.06|720.26|727.42|719.62|20
1654974080000|2022-06-11 19:01:20|727.72|719.92|727.73|719.93|727.89|720.09|727.65|719.85|18
1654974090000|2022-06-11 19:01:30|727.85|720.05|727.44|719.64|727.99|720.19|727.44|719.64|19
1654974100000|2022-06-11 19:01:40|727.45|719.65|727.63|719.83|727.83|720.03|727.45|719.65|15
1654974110000|2022-06-11 19:01:50|727.56|719.76|727.56|719.76|727.81|720.01|727.49|719.69|19
1654974120000|2022-06-11 19:02:00|727.57|719.77|727.74|719.94|727.79|719.99|727.55|719.75|12
1654974130000|2022-06-11 19:02:10|727.79|719.99|727.84|720.04|727.84|720.04|727.79|719.99|15
1654974140000|2022-06-11 19:02:20|727.83|720.03|728.96|721.16|729.02|721.22|727.83|720.03|20
1654974150000|2022-06-11 19:02:30|728.94|721.14|728.45|720.65|728.95|721.15|728.44|720.64|28
1654974160000|2022-06-11 19:02:40|728.48|720.68|728.77|720.97|728.83|721.03|728.44|720.64|23
1654974170000|2022-06-11 19:02:50|728.78|720.98|730.54|722.74|730.54|722.74|728.73|720.93|26
1654974180000|2022-06-11 19:03:00|730.35|722.55|730.5|722.7|730.61|722.81|730.35|722.55|17
1654974190000|2022-06-11 19:03:10|730.46|722.66|730.42|722.62|730.61|722.81|730.39|722.59|14
1654974200000|2022-06-11 19:03:20|730.14|722.34|730.24|722.44|730.26|722.46|729.94|722.14|19
1654974210000|2022-06-11 19:03:30|730.25|722.45|730.16|722.36|730.3|722.5|730.07|722.27|14
1654974220000|2022-06-11 19:03:40|730.13|722.33|730.13|722.33|730.15|722.35|730.11|722.31|12
1654974230000|2022-06-11 19:03:50|730.11|722.31|730.12|722.32|730.19|722.39|730.11|722.31|14
1654974240000|2022-06-11 19:04:00|730.05|722.25|729.8|722|730.15|722.35|729.71|721.91|17
1654974250000|2022-06-11 19:04:10|729.79|721.99|730.09|722.29|730.13|722.33|729.79|721.99|21
1654974260000|2022-06-11 19:04:20|730.08|722.28|729.48|721.68|730.19|722.39|729.47|721.67|16
1654974270000|2022-06-11 19:04:30|729.47|721.67|729.11|721.31|729.47|721.67|729.09|721.29|16
1654974280000|2022-06-11 19:04:40|729.26|721.46|729.28|721.48|729.32|721.52|729.26|721.46|9
1654974290000|2022-06-11 19:04:50|729.27|721.47|729.25|721.45|729.29|721.49|728.98|721.18|17
1654974300000|2022-06-11 19:05:00|729.24|721.44|728.9|721.1|729.25|721.45|728.89|721.09|15
1654974310000|2022-06-11 19:05:10|728.89|721.09|728.65|720.85|729.15|721.35|728.39|720.59|25
1654974320000|2022-06-11 19:05:20|728.66|720.86|728.33|720.53|728.66|720.86|728.29|720.49|19
1654974330000|2022-06-11 19:05:30|728.35|720.55|728.11|720.31|728.35|720.55|728.11|720.31|14
1654974340000|2022-06-11 19:05:40|728.26|720.46|728.09|720.29|728.26|720.46|728.08|720.28|18
1654974350000|2022-06-11 19:05:50|728.13|720.33|728.56|720.76|728.69|720.89|728.13|720.33|22
1654974360000|2022-06-11 19:06:00|728.54|720.74|728.36|720.56|728.56|720.76|728.34|720.54|20
1654974370000|2022-06-11 19:06:10|728.35|720.55|728.25|720.45|728.38|720.58|728.24|720.44|14
1654974380000|2022-06-11 19:06:20|728.28|720.48|727.99|720.19|728.28|720.48|727.99|720.19|19
1654974390000|2022-06-11 19:06:30|727.89|720.09|728.16|720.36|728.16|720.36|727.56|719.76|22
1654974400000|2022-06-11 19:06:40|728.12|720.32|729.69|721.89|729.69|721.89|728.06|720.26|22
1654974410000|2022-06-11 19:06:50|729.82|722.02|729.87|722.07|729.94|722.14|729.82|722.02|20
1654974420000|2022-06-11 19:07:00|729.91|722.11|730.36|722.56|730.42|722.62|729.84|722.04|19
1654974430000|2022-06-11 19:07:10|730.48|722.68|731.3|723.5|731.69|723.89|730.48|722.68|25
1654974440000|2022-06-11 19:07:20|731.29|723.49|732.67|724.87|732.74|724.94|731.29|723.49|28
1654974450000|2022-06-11 19:07:30|732.71|724.91|732.66|724.86|732.76|724.96|732.3|724.5|25
1654974460000|2022-06-11 19:07:40|732.65|724.85|732.37|724.57|732.65|724.85|732.36|724.56|22
1654974470000|2022-06-11 19:07:50|732.38|724.58|733.28|725.48|733.41|725.61|732.21|724.41|32
1654974480000|2022-06-11 19:08:00|733.24|725.44|732.59|724.79|733.35|725.55|732.59|724.79|20
1654974490000|2022-06-11 19:08:10|732.57|724.77|733.01|725.21|733.14|725.34|732.57|724.77|22
1654974500000|2022-06-11 19:08:20|733.08|725.28|733.14|725.34|733.28|725.48|732.84|725.04|19
1654974510000|2022-06-11 19:08:30|733.19|725.39|733.43|725.63|733.53|725.73|733.1|725.3|26
1654974520000|2022-06-11 19:08:40|733.5|725.7|733.38|725.58|733.54|725.74|733.36|725.56|15
1654974530000|2022-06-11 19:08:50|733.35|725.55|732.32|724.52|733.35|725.55|732.31|724.51|17
1654974540000|2022-06-11 19:09:00|732.33|724.53|731.45|723.65|732.43|724.63|731.44|723.64|21
1654974550000|2022-06-11 19:09:10|731.35|723.55|731.48|723.68|731.54|723.74|731.35|723.55|16
1654974560000|2022-06-11 19:09:20|731.46|723.66|731.1|723.3|731.48|723.68|731.1|723.3|12
1654974570000|2022-06-11 19:09:30|730.69|722.89|730.36|722.56|730.69|722.89|730.33|722.53|22
1654974580000|2022-06-11 19:09:40|730.41|722.61|730.39|722.59|730.41|722.61|730.34|722.54|12
1654974590000|2022-06-11 19:09:50|730.37|722.57|731.82|724.02|731.82|724.02|730.37|722.57|28
1654974600000|2022-06-11 19:10:00|731.76|723.96|732.39|724.59|732.39|724.59|731.73|723.93|15
1654974610000|2022-06-11 19:10:10|732.42|724.62|732.53|724.73|732.78|724.98|732.42|724.62|20
1654974620000|2022-06-11 19:10:20|732.52|724.72|732.43|724.63|732.92|725.12|732.43|724.63|20
1654974630000|2022-06-11 19:10:30|732.44|724.64|732.43|724.63|732.45|724.65|732.42|724.62|7
1654974640000|2022-06-11 19:10:40|732.4|724.6|732.62|724.82|732.62|724.82|732.28|724.48|22
1654974650000|2022-06-11 19:10:50|732.69|724.89|732.76|724.96|732.84|725.04|732.68|724.88|20
1654974660000|2022-06-11 19:11:00|732.93|725.13|732.86|725.06|732.94|725.14|732.6|724.8|13
1654974670000|2022-06-11 19:11:10|732.87|725.07|733.33|725.53|733.33|725.53|732.87|725.07|18
1654974680000|2022-06-11 19:11:20|733.37|725.57|733.29|725.49|733.45|725.65|733.28|725.48|14
1654974690000|2022-06-11 19:11:30|733.28|725.48|733.23|725.43|733.29|725.49|733.19|725.39|19
1654974700000|2022-06-11 19:11:40|733.18|725.38|733.48|725.68|733.48|725.68|733.16|725.36|11
1654974710000|2022-06-11 19:11:50|733.5|725.7|733.42|725.62|733.53|725.73|733.41|725.61|17
1654974720000|2022-06-11 19:12:00|733.45|725.65|733.44|725.64|733.58|725.78|733.41|725.61|20
1654974730000|2022-06-11 19:12:10|733.42|725.62|733.31|725.51|733.49|725.69|733.31|725.51|21
1654974740000|2022-06-11 19:12:20|733.32|725.52|733.38|725.58|733.41|725.61|733.23|725.43|14
1654974750000|2022-06-11 19:12:30|733.36|725.56|733.66|725.86|733.67|725.87|733.36|725.56|9
1654974760000|2022-06-11 19:12:40|733.73|725.93|733.54|725.74|733.97|726.17|733.54|725.74|28
1654974770000|2022-06-11 19:12:50|733.39|725.59|733.1|725.3|733.41|725.61|732.81|725.01|25
1654974780000|2022-06-11 19:13:00|733.22|725.42|733.45|725.65|733.6|725.8|733.2|725.4|24
1654974790000|2022-06-11 19:13:10|733.41|725.61|733.74|725.94|733.74|725.94|733.41|725.61|13
1654974800000|2022-06-11 19:13:20|733.7|725.9|733.92|726.12|733.97|726.17|733.56|725.76|11
1654974810000|2022-06-11 19:13:30|733.9|726.1|733.75|725.95|733.97|726.17|733.75|725.95|17
1654974820000|2022-06-11 19:13:40|733.73|725.93|733.34|725.54|733.75|725.95|733.33|725.53|22
1654974830000|2022-06-11 19:13:50|733.33|725.53|733.28|725.48|733.34|725.54|733.21|725.41|16
1654974840000|2022-06-11 19:14:00|733.27|725.47|733.31|725.51|733.32|725.52|733.27|725.47|11
1654974850000|2022-06-11 19:14:10|733.32|725.52|733.29|725.49|733.35|725.55|733.28|725.48|9
1654974860000|2022-06-11 19:14:20|733.28|725.48|733.88|726.08|733.91|726.11|733.28|725.48|18
1654974870000|2022-06-11 19:14:30|733.89|726.09|733.96|726.16|733.96|726.16|733.89|726.09|12
1654974880000|2022-06-11 19:14:40|733.95|726.15|733.71|725.91|734|726.2|733.71|725.91|9
1654974890000|2022-06-11 19:14:50|733.7|725.9|733.42|725.62|734.04|726.24|733.42|725.62|23
1654974900000|2022-06-11 19:15:00|733.34|725.54|733.44|725.64|733.75|725.95|733.34|725.54|15
1654974910000|2022-06-11 19:15:10|733.43|725.63|733.62|725.82|733.8|726|733.43|725.63|14
1654974920000|2022-06-11 19:15:20|733.52|725.72|733.4|725.6|733.74|725.94|733.4|725.6|15
1654974930000|2022-06-11 19:15:30|733.43|725.63|732.77|724.97|733.43|725.63|732.77|724.97|18
1654974940000|2022-06-11 19:15:40|732.74|724.94|732.44|724.64|733.06|725.26|732.44|724.64|20
1654974950000|2022-06-11 19:15:50|732.45|724.65|732.28|724.48|732.45|724.65|732.28|724.48|5
1654974960000|2022-06-11 19:16:00|732.29|724.49|731.52|723.72|732.31|724.51|731.52|723.72|21
1654974970000|2022-06-11 19:16:10|731.53|723.73|730.71|722.91|731.53|723.73|730.65|722.85|20
1654974980000|2022-06-11 19:16:20|730.69|722.89|730.48|722.68|730.71|722.91|730.45|722.65|16
1654974990000|2022-06-11 19:16:30|730.45|722.65|730.51|722.71|730.51|722.71|730.25|722.45|14
1654975000000|2022-06-11 19:16:40|730.54|722.74|730.36|722.56|730.54|722.74|730.36|722.56|18
1654975010000|2022-06-11 19:16:50|730.35|722.55|730.98|723.18|730.99|723.19|730.3|722.5|19
1654975020000|2022-06-11 19:17:00|730.99|723.19|731.2|723.4|731.46|723.66|730.97|723.17|22
1654975030000|2022-06-11 19:17:10|731.22|723.42|731.16|723.36|731.27|723.47|731.16|723.36|19
1654975040000|2022-06-11 19:17:20|731.17|723.37|731.19|723.39|731.21|723.41|731.15|723.35|8
1654975050000|2022-06-11 19:17:30|731.17|723.37|730.55|722.75|731.17|723.37|730.49|722.69|11
1654975060000|2022-06-11 19:17:40|730.54|722.74|730.38|722.58|730.55|722.75|730.37|722.57|13
1654975070000|2022-06-11 19:17:50|730.39|722.59|730.38|722.58|730.4|722.6|730.38|722.58|3
1654975080000|2022-06-11 19:18:00|730.4|722.6|730.34|722.54|730.4|722.6|730.32|722.52|13
1654975090000|2022-06-11 19:18:10|730.35|722.55|730.34|722.54|730.36|722.56|730.33|722.53|15
1654975100000|2022-06-11 19:18:20|730.35|722.55|731.85|724.05|731.85|724.05|730.34|722.54|23
1654975110000|2022-06-11 19:18:30|731.91|724.11|732.42|724.62|732.44|724.64|731.91|724.11|16
1654975120000|2022-06-11 19:18:40|732.41|724.61|732.12|724.32|732.42|724.62|732.12|724.32|5
1654975130000|2022-06-11 19:18:50|732.09|724.29|731.42|723.62|732.09|724.29|731.4|723.6|15
1654975140000|2022-06-11 19:19:00|731.43|723.63|731.35|723.55|731.43|723.63|731.33|723.53|15
1654975150000|2022-06-11 19:19:10|731.34|723.54|731.6|723.8|731.68|723.88|731.34|723.54|18
1654975160000|2022-06-11 19:19:20|731.62|723.82|731.6|723.8|731.62|723.82|731.57|723.77|15
1654975170000|2022-06-11 19:19:30|731.84|724.04|731.88|724.08|731.88|724.08|731.84|724.04|7
1654975180000|2022-06-11 19:19:40|731.87|724.07|731.47|723.67|731.87|724.07|731.43|723.63|9
1654975190000|2022-06-11 19:19:50|731.46|723.66|731.38|723.58|731.46|723.66|731.38|723.58|3
1654975200000|2022-06-11 19:20:00|731.41|723.61|730.86|723.06|731.41|723.61|730.53|722.73|17
1654975210000|2022-06-11 19:20:10|730.81|723.01|730.83|723.03|730.86|723.06|730.81|723.01|6
1654975220000|2022-06-11 19:20:20|730.87|723.07|730.56|722.76|730.87|723.07|730.51|722.71|16
1654975230000|2022-06-11 19:20:30|730.57|722.77|730.3|722.5|730.58|722.78|730.29|722.49|18
1654975240000|2022-06-11 19:20:40|730.29|722.49|730.28|722.48|730.35|722.55|730.28|722.48|12
1654975250000|2022-06-11 19:20:50|730.29|722.49|729.94|722.14|730.29|722.49|729.92|722.12|20
1654975260000|2022-06-11 19:21:00|729.96|722.16|730.15|722.35|730.17|722.37|729.9|722.1|18
1654975270000|2022-06-11 19:21:10|730.25|722.45|730.24|722.44|730.28|722.48|730.24|722.44|7
1654975280000|2022-06-11 19:21:20|730.25|722.45|730.29|722.49|730.43|722.63|730.25|722.45|18
1654975290000|2022-06-11 19:21:30|730.3|722.5|730.11|722.31|730.3|722.5|729.57|721.77|23
1654975300000|2022-06-11 19:21:40|730.13|722.33|730.12|722.32|730.23|722.43|729.97|722.17|19
1654975310000|2022-06-11 19:21:50|729.99|722.19|729.6|721.8|729.99|722.19|729.59|721.79|15
1654975320000|2022-06-11 19:22:00|729.61|721.81|729.47|721.67|729.62|721.82|729.46|721.66|17
1654975330000|2022-06-11 19:22:10|729.46|721.66|729.47|721.67|729.48|721.68|729.43|721.63|10
1654975340000|2022-06-11 19:22:20|729.46|721.66|729.46|721.66|729.47|721.67|729.45|721.65|9
1654975350000|2022-06-11 19:22:30|729.47|721.67|729.39|721.59|729.49|721.69|729.38|721.58|14
1654975360000|2022-06-11 19:22:40|729.38|721.58|729.38|721.58|729.39|721.59|729.38|721.58|7
1654975370000|2022-06-11 19:22:50|729.4|721.6|729.41|721.61|729.41|721.61|729.37|721.57|11
1654975380000|2022-06-11 19:23:00|729.42|721.62|729.2|721.4|729.42|721.62|729.18|721.38|18
1654975390000|2022-06-11 19:23:10|729.23|721.43|729.18|721.38|729.24|721.44|729.11|721.31|15
1654975400000|2022-06-11 19:23:20|729.17|721.37|729.08|721.28|729.18|721.38|729.07|721.27|17
1654975410000|2022-06-11 19:23:30|729.07|721.27|729.13|721.33|729.17|721.37|729.07|721.27|11
1654975420000|2022-06-11 19:23:40|729.11|721.31|729.14|721.34|729.15|721.35|729|721.2|5
1654975430000|2022-06-11 19:23:50|729.12|721.32|728.4|720.6|729.12|721.32|728.39|720.59|24
1654975440000|2022-06-11 19:24:00|728.39|720.59|727.58|719.78|728.43|720.63|727.57|719.77|15
1654975450000|2022-06-11 19:24:10|727.61|719.81|728.02|720.22|728.04|720.24|727.61|719.81|13
1654975460000|2022-06-11 19:24:20|728.03|720.23|728.24|720.44|728.24|720.44|727.99|720.19|13
1654975470000|2022-06-11 19:24:30|728.35|720.55|727.93|720.13|728.73|720.93|727.93|720.13|26
1654975480000|2022-06-11 19:24:40|727.91|720.11|728.17|720.37|728.2|720.4|727.71|719.91|18
1654975490000|2022-06-11 19:24:50|728.18|720.38|728.29|720.49|728.3|720.5|728.18|720.38|13
1654975500000|2022-06-11 19:25:00|728.3|720.5|728.2|720.4|728.3|720.5|728.16|720.36|10
1654975510000|2022-06-11 19:25:10|728.17|720.37|728.36|720.56|728.37|720.57|728.13|720.33|16
1654975520000|2022-06-11 19:25:20|728.34|720.54|728.14|720.34|728.34|720.54|728.14|720.34|12
1654975530000|2022-06-11 19:25:30|728.2|720.4|728.33|720.53|728.36|720.56|728.2|720.4|19
1654975540000|2022-06-11 19:25:40|728.34|720.54|728.33|720.53|728.34|720.54|728.32|720.52|4
1654975550000|2022-06-11 19:25:50|728.34|720.54|728.3|720.5|728.34|720.54|728.29|720.49|6
1654975560000|2022-06-11 19:26:00|728.28|720.48|727.39|719.59|728.28|720.48|727.39|719.59|12
1654975570000|2022-06-11 19:26:10|727.4|719.6|727.35|719.55|727.4|719.6|727.35|719.55|4
1654975580000|2022-06-11 19:26:20|727.4|719.6|727.76|719.96|727.76|719.96|727.4|719.6|6
1654975590000|2022-06-11 19:26:30|727.77|719.97|727.41|719.61|727.79|719.99|727.41|719.61|5
1654975600000|2022-06-11 19:26:40|727.42|719.62|727.39|719.59|727.42|719.62|727.39|719.59|3
1654975610000|2022-06-11 19:26:50|727.42|719.62|727.4|719.6|727.43|719.63|727.4|719.6|4
1654975620000|2022-06-11 19:27:00|727.17|719.37|726.82|719.02|727.25|719.45|726.45|718.65|23
1654975630000|2022-06-11 19:27:10|726.86|719.06|726.91|719.11|726.91|719.11|726.83|719.03|14
1654975640000|2022-06-11 19:27:20|726.92|719.12|727.04|719.24|727.19|719.39|726.92|719.12|9
1654975650000|2022-06-11 19:27:30|727.18|719.38|727.42|719.62|727.6|719.8|727.13|719.33|17
1654975660000|2022-06-11 19:27:40|727.03|719.23|727.27|719.47|727.27|719.47|726.57|718.77|16
1654975670000|2022-06-11 19:27:50|727.28|719.48|727.27|719.47|727.28|719.48|727.27|719.47|2
1654975680000|2022-06-11 19:28:00|727.12|719.32|726.46|718.66|727.12|719.32|726.44|718.64|21
1654975690000|2022-06-11 19:28:10|726.45|718.65|726.45|718.65|726.48|718.68|726.45|718.65|7
1654975700000|2022-06-11 19:28:20|726.43|718.63|727.14|719.34|727.14|719.34|726.43|718.63|23
1654975710000|2022-06-11 19:28:30|727.12|719.32|726.98|719.18|727.12|719.32|726.98|719.18|8
1654975720000|2022-06-11 19:28:40|726.96|719.16|726.98|719.18|726.98|719.18|726.96|719.16|7
1654975730000|2022-06-11 19:28:50|726.86|719.06|725.71|717.91|726.86|719.06|725.54|717.74|19
1654975740000|2022-06-11 19:29:00|725.83|718.03|726.07|718.27|726.13|718.33|725.83|718.03|22
1654975750000|2022-06-11 19:29:10|726.17|718.37|726.27|718.47|726.31|718.51|726.13|718.33|14
1654975760000|2022-06-11 19:29:20|726.36|718.56|726.74|718.94|726.77|718.97|726.36|718.56|17
1654975770000|2022-06-11 19:29:30|726.76|718.96|726.84|719.04|726.94|719.14|726.73|718.93|13
1654975780000|2022-06-11 19:29:40|726.85|719.05|726.49|718.69|726.85|719.05|726.46|718.66|20
1654975790000|2022-06-11 19:29:50|726.5|718.7|726.57|718.77|726.57|718.77|726.5|718.7|6
1654975800000|2022-06-11 19:30:00|726.6|718.8|725.62|717.82|726.62|718.82|725.6|717.8|24
1654975810000|2022-06-11 19:30:10|725.61|717.81|726.23|718.43|726.24|718.44|725.57|717.77|24
1654975820000|2022-06-11 19:30:20|726.3|718.5|726.84|719.04|726.91|719.11|726.28|718.48|13
1654975830000|2022-06-11 19:30:30|726.88|719.08|727.94|720.14|727.94|720.14|726.88|719.08|21
1654975840000|2022-06-11 19:30:40|727.9|720.1|728.08|720.28|728.09|720.29|727.9|720.1|12
1654975850000|2022-06-11 19:30:50|728.09|720.29|728.17|720.37|728.17|720.37|727.91|720.11|17
1654975860000|2022-06-11 19:31:00|728.15|720.35|727.47|719.67|728.18|720.38|727.47|719.67|24
1654975870000|2022-06-11 19:31:10|727.44|719.64|727.44|719.64|727.47|719.67|727.42|719.62|9
1654975880000|2022-06-11 19:31:20|727.43|719.63|726.5|718.7|727.43|719.63|726.5|718.7|15
1654975890000|2022-06-11 19:31:30|726.54|718.74|727.28|719.48|727.33|719.53|726.54|718.74|15
1654975900000|2022-06-11 19:31:40|727.27|719.47|727.32|719.52|727.32|719.52|727.27|719.47|2
1654975910000|2022-06-11 19:31:50|727.31|719.51|727.29|719.49|727.31|719.51|727.02|719.22|12
1654975920000|2022-06-11 19:32:00|727.25|719.45|727.35|719.55|727.35|719.55|727.25|719.45|11
1654975930000|2022-06-11 19:32:10|727.33|719.53|727.35|719.55|727.36|719.56|727.33|719.53|5
1654975940000|2022-06-11 19:32:20|727.36|719.56|727.3|719.5|727.37|719.57|727.27|719.47|10
1654975950000|2022-06-11 19:32:30|727.27|719.47|727.29|719.49|727.29|719.49|727.27|719.47|4
1654975960000|2022-06-11 19:32:40|727.22|719.42|727.2|719.4|727.22|719.42|727.2|719.4|2
1654975970000|2022-06-11 19:32:50|727.25|719.45|727.35|719.55|727.37|719.57|727.25|719.45|10
1654975980000|2022-06-11 19:33:00|727.36|719.56|727.77|719.97|727.77|719.97|727.36|719.56|13
1654975990000|2022-06-11 19:33:10|727.81|720.01|728.07|720.27|728.11|720.31|727.78|719.98|14
1654976000000|2022-06-11 19:33:20|728.05|720.25|728.09|720.29|728.09|720.29|728.05|720.25|6
1654976010000|2022-06-11 19:33:30|728.19|720.39|728.14|720.34|728.19|720.39|728.13|720.33|6
1654976020000|2022-06-11 19:33:40|728.13|720.33|728.49|720.69|728.56|720.76|728.13|720.33|21
1654976030000|2022-06-11 19:33:50|728.53|720.73|728.48|720.68|728.56|720.76|728.48|720.68|7
1654976040000|2022-06-11 19:34:00|728.4|720.6|728.37|720.57|728.45|720.65|728.35|720.55|8
1654976050000|2022-06-11 19:34:10|728.36|720.56|728.36|720.56|728.36|720.56|728.35|720.55|3
1654976060000|2022-06-11 19:34:20|728.35|720.55|728.33|720.53|728.35|720.55|728.31|720.51|5
1654976070000|2022-06-11 19:34:30|728.34|720.54|728.5|720.7|728.5|720.7|728.22|720.42|18
1654976080000|2022-06-11 19:34:40|728.52|720.72|728.47|720.67|728.52|720.72|728.47|720.67|6
1654976090000|2022-06-11 19:34:50|728.45|720.65|728.27|720.47|728.48|720.68|728.27|720.47|14
1654976100000|2022-06-11 19:35:00|728.26|720.46|728.58|720.78|728.58|720.78|728.26|720.46|15
1654976110000|2022-06-11 19:35:10|728.57|720.77|728.38|720.58|728.58|720.78|728.36|720.56|13
1654976120000|2022-06-11 19:35:20|728.35|720.55|728.3|720.5|728.35|720.55|728.26|720.46|10
1654976130000|2022-06-11 19:35:30|727.85|720.05|727.52|719.72|727.85|720.05|727.49|719.69|13
1654976140000|2022-06-11 19:35:40|727.36|719.56|726.75|718.95|727.36|719.56|726.7|718.9|19
1654976150000|2022-06-11 19:35:50|726.74|718.94|727.13|719.33|727.2|719.4|726.7|718.9|14
1654976160000|2022-06-11 19:36:00|727.14|719.34|726.08|718.28|727.2|719.4|726.08|718.28|18
1654976170000|2022-06-11 19:36:10|726.07|718.27|725.9|718.1|726.14|718.34|725.9|718.1|10
1654976180000|2022-06-11 19:36:20|725.87|718.07|726.19|718.39|726.2|718.4|725.87|718.07|7
1654976190000|2022-06-11 19:36:30|726.25|718.45|726.37|718.57|726.37|718.57|726.08|718.28|10
1654976200000|2022-06-11 19:36:40|726.39|718.59|726.91|719.11|726.92|719.12|726.39|718.59|16
1654976210000|2022-06-11 19:36:50|726.9|719.1|726.59|718.79|726.9|719.1|726.59|718.79|9
1654976220000|2022-06-11 19:37:00|726.45|718.65|726.66|718.86|726.66|718.86|726.45|718.65|8
1654976230000|2022-06-11 19:37:10|726.67|718.87|727.03|719.23|727.03|719.23|726.67|718.87|8
1654976240000|2022-06-11 19:37:20|727.14|719.34|727.3|719.5|727.32|719.52|727.14|719.34|9
1654976250000|2022-06-11 19:37:30|727.29|719.49|727.26|719.46|727.3|719.5|727.19|719.39|7
1654976260000|2022-06-11 19:37:40|727.2|719.4|726.59|718.79|727.2|719.4|726.57|718.77|11
1654976270000|2022-06-11 19:37:50|726.58|718.78|726.49|718.69|726.59|718.79|726.46|718.66|9
1654976280000|2022-06-11 19:38:00|726.32|718.52|726.4|718.6|726.4|718.6|726.32|718.52|2
1654976290000|2022-06-11 19:38:10|726.35|718.55|726.35|718.55|726.41|718.61|726.35|718.55|5
1654976300000|2022-06-11 19:38:20|726.33|718.53|726.41|718.61|726.41|718.61|726.33|718.53|7
1654976310000|2022-06-11 19:38:30|726.4|718.6|726.43|718.63|726.43|718.63|726.4|718.6|4
1654976320000|2022-06-11 19:38:40|726.45|718.65|726.41|718.61|726.45|718.65|726.41|718.61|9
1654976330000|2022-06-11 19:38:50|726.4|718.6|726.35|718.55|726.42|718.62|726.35|718.55|6
1654976340000|2022-06-11 19:39:00|726.05|718.25|726.19|718.39|726.19|718.39|725.59|717.79|26
1654976350000|2022-06-11 19:39:10|726.21|718.41|726.13|718.33|726.26|718.46|726.12|718.32|13
1654976360000|2022-06-11 19:39:20|726.08|718.28|726.08|718.28|726.14|718.34|726.08|718.28|14
1654976370000|2022-06-11 19:39:30|726.04|718.24|726.17|718.37|726.18|718.38|726.04|718.24|16
1654976380000|2022-06-11 19:39:40|726.18|718.38|726.28|718.48|726.28|718.48|726.17|718.37|7
1654976390000|2022-06-11 19:39:50|726.31|718.51|726.54|718.74|726.54|718.74|726.31|718.51|7
1654976400000|2022-06-11 19:40:00|726.53|718.73|726.49|718.69|726.53|718.73|726.19|718.39|6
1654976410000|2022-06-11 19:40:10|726.47|718.67|726.43|718.63|726.49|718.69|726.41|718.61|9
1654976420000|2022-06-11 19:40:20|726.42|718.62|726.4|718.6|726.43|718.63|726.39|718.59|5
1654976430000|2022-06-11 19:40:30|726.38|718.58|726.37|718.57|726.38|718.58|726.34|718.54|4
1654976440000|2022-06-11 19:40:40|726.34|718.54|726.33|718.53|726.37|718.57|726.33|718.53|4
1654976450000|2022-06-11 19:40:50|726.37|718.57|726.33|718.53|726.41|718.61|726.33|718.53|13
1654976460000|2022-06-11 19:41:00|726.35|718.55|726.37|718.57|726.38|718.58|726.34|718.54|6
1654976470000|2022-06-11 19:41:10|726.36|718.56|726.17|718.37|726.36|718.56|726.17|718.37|4
1654976480000|2022-06-11 19:41:20|726.16|718.36|726.36|718.56|726.36|718.56|726.04|718.24|23
1654976490000|2022-06-11 19:41:30|726.28|718.48|726.27|718.47|726.28|718.48|726.21|718.41|16
1654976500000|2022-06-11 19:41:40|726.21|718.41|726.16|718.36|726.25|718.45|726.1|718.3|11
1654976510000|2022-06-11 19:41:50|726.19|718.39|726.11|718.31|726.2|718.4|726.1|718.3|8
1654976520000|2022-06-11 19:42:00|726.12|718.32|726.04|718.24|726.12|718.32|726.02|718.22|8
1654976530000|2022-06-11 19:42:10|726.06|718.26|726.13|718.33|726.16|718.36|726.03|718.23|9
1654976540000|2022-06-11 19:42:20|726.12|718.32|726.36|718.56|726.36|718.56|726.03|718.23|11
1654976550000|2022-06-11 19:42:30|726.35|718.55|726.35|718.55|726.35|718.55|726.33|718.53|3
1654976560000|2022-06-11 19:42:40|726.36|718.56|727.4|719.6|727.47|719.67|726.35|718.55|23
1654976570000|2022-06-11 19:42:50|727.39|719.59|727.55|719.75|727.63|719.83|727.38|719.58|18
1654976580000|2022-06-11 19:43:00|727.43|719.63|727.39|719.59|727.46|719.66|727.37|719.57|12
1654976590000|2022-06-11 19:43:10|727.38|719.58|727.4|719.6|727.4|719.6|727.29|719.49|12
1654976600000|2022-06-11 19:43:20|727.38|719.58|727.37|719.57|727.38|719.58|727.31|719.51|12
1654976610000|2022-06-11 19:43:30|727.35|719.55|726.52|718.72|727.35|719.55|726.52|718.72|11
1654976620000|2022-06-11 19:43:40|726.51|718.71|726.84|719.04|727.03|719.23|726.51|718.71|14
1654976630000|2022-06-11 19:43:50|726.86|719.06|726.9|719.1|727.04|719.24|726.86|719.06|20
1654976640000|2022-06-11 19:44:00|726.94|719.14|727.2|719.4|727.25|719.45|726.94|719.14|20
1654976650000|2022-06-11 19:44:10|727.19|719.39|726.51|718.71|727.19|719.39|726.51|718.71|18
1654976660000|2022-06-11 19:44:20|726.87|719.07|726.47|718.67|726.87|719.07|726.47|718.67|9
1654976670000|2022-06-11 19:44:30|726.46|718.66|726.46|718.66|726.46|718.66|726.46|718.66|1
1654976680000|2022-06-11 19:44:40|726.48|718.68|727.09|719.29|727.09|719.29|726.48|718.68|9
1654976690000|2022-06-11 19:44:50|727.08|719.28|726.51|718.71|727.09|719.29|726.44|718.64|16
1654976700000|2022-06-11 19:45:00|726.5|718.7|726.08|718.28|726.5|718.7|726.08|718.28|9
1654976710000|2022-06-11 19:45:10|725.8|718|725.88|718.08|725.88|718.08|725.44|717.64|22
1654976720000|2022-06-11 19:45:20|725.9|718.1|726.31|718.51|726.32|718.52|725.9|718.1|25
1654976730000|2022-06-11 19:45:30|726.34|718.54|726.3|718.5|726.36|718.56|726.29|718.49|11
1654976740000|2022-06-11 19:45:40|726.32|718.52|726.3|718.5|726.34|718.54|726.3|718.5|9
1654976750000|2022-06-11 19:45:50|726.29|718.49|726.38|718.58|726.38|718.58|726.29|718.49|6
1654976760000|2022-06-11 19:46:00|726.31|718.51|726.29|718.49|726.34|718.54|726.27|718.47|11
1654976770000|2022-06-11 19:46:10|726.3|718.5|726.33|718.53|726.34|718.54|726.28|718.48|7
1654976780000|2022-06-11 19:46:20|726.3|718.5|726.23|718.43|726.38|718.58|726.23|718.43|12
1654976790000|2022-06-11 19:46:30|726.24|718.44|726.2|718.4|726.27|718.47|726.2|718.4|6
1654976800000|2022-06-11 19:46:40|726.19|718.39|726.2|718.4|726.2|718.4|726.19|718.39|4
1654976810000|2022-06-11 19:46:50|726.19|718.39|725.42|717.62|726.19|718.39|725.42|717.62|14
1654976820000|2022-06-11 19:47:00|725.38|717.58|725.11|717.31|725.38|717.58|724.59|716.79|18
1654976830000|2022-06-11 19:47:10|725.1|717.3|724.98|717.18|725.1|717.3|724.58|716.78|16
1654976840000|2022-06-11 19:47:20|725.01|717.21|724.37|716.57|725.07|717.27|724.36|716.56|16
1654976850000|2022-06-11 19:47:30|724.38|716.58|724.28|716.48|724.38|716.58|723.76|715.96|31
1654976860000|2022-06-11 19:47:40|724.4|716.6|724.83|717.03|724.95|717.15|724.4|716.6|20
1654976870000|2022-06-11 19:47:50|724.84|717.04|724.83|717.03|724.87|717.07|724.82|717.02|5
1654976880000|2022-06-11 19:48:00|724.78|716.98|724.96|717.16|724.96|717.16|724.78|716.98|8
1654976890000|2022-06-11 19:48:10|724.99|717.19|724.98|717.18|724.99|717.19|724.96|717.16|11
1654976900000|2022-06-11 19:48:20|724.97|717.17|725.34|717.54|725.59|717.79|724.97|717.17|15
1654976910000|2022-06-11 19:48:30|725.35|717.55|725.26|717.46|725.35|717.55|725.26|717.46|7
1654976920000|2022-06-11 19:48:40|725.27|717.47|725.29|717.49|725.29|717.49|725.23|717.43|9
1654976930000|2022-06-11 19:48:50|725.28|717.48|725.53|717.73|725.55|717.75|725.28|717.48|6
1654976940000|2022-06-11 19:49:00|725.5|717.7|725.79|717.99|725.79|717.99|725.5|717.7|8
1654976950000|2022-06-11 19:49:10|725.81|718.01|725.98|718.18|725.98|718.18|725.81|718.01|10
1654976960000|2022-06-11 19:49:20|725.96|718.16|726.01|718.21|726.07|718.27|725.91|718.11|10
1654976970000|2022-06-11 19:49:30|726.03|718.23|726.01|718.21|726.03|718.23|726|718.2|7
1654976980000|2022-06-11 19:49:40|726|718.2|725.83|718.03|726.01|718.21|725.74|717.94|9
1654976990000|2022-06-11 19:49:50|725.77|717.97|725.94|718.14|725.94|718.14|725.77|717.97|3
1654977000000|2022-06-11 19:50:00|725.96|718.16|726.06|718.26|726.06|718.26|725.95|718.15|5
1654977010000|2022-06-11 19:50:10|726.12|718.32|726.11|718.31|726.12|718.32|726.08|718.28|7
1654977020000|2022-06-11 19:50:20|726.1|718.3|726.23|718.43|726.23|718.43|726.08|718.28|10
1654977030000|2022-06-11 19:50:30|726.2|718.4|726.21|718.41|726.22|718.42|726.2|718.4|4
1654977040000|2022-06-11 19:50:40|726.22|718.42|726.18|718.38|726.23|718.43|726.18|718.38|6
1654977050000|2022-06-11 19:50:50|726.21|718.41|726.19|718.39|726.22|718.42|726.19|718.39|7
1654977060000|2022-06-11 19:51:00|726.16|718.36|725.36|717.56|726.16|718.36|725.35|717.55|17
1654977070000|2022-06-11 19:51:10|725.37|717.57|725.3|717.5|725.37|717.57|725.29|717.49|4
1654977080000|2022-06-11 19:51:20|725.29|717.49|723.55|715.75|725.29|717.49|723.53|715.73|27
1654977090000|2022-06-11 19:51:30|723.56|715.76|723.99|716.19|724|716.2|723.44|715.64|28
1654977100000|2022-06-11 19:51:40|723.97|716.17|724|716.2|724|716.2|723.94|716.14|9
1654977110000|2022-06-11 19:51:50|724.02|716.22|723.52|715.72|724.03|716.23|723.51|715.71|15
1654977120000|2022-06-11 19:52:00|723.51|715.71|723.32|715.52|723.51|715.71|723.3|715.5|16
1654977130000|2022-06-11 19:52:10|723.31|715.51|724.24|716.44|724.33|716.53|723.31|715.51|22
1654977140000|2022-06-11 19:52:20|724.23|716.43|724.33|716.53|724.33|716.53|724.23|716.43|12
1654977150000|2022-06-11 19:52:30|724.32|716.52|723.5|715.7|724.32|716.52|723.5|715.7|10
1654977160000|2022-06-11 19:52:40|723.52|715.72|723.64|715.84|723.85|716.05|723.37|715.57|21
1654977170000|2022-06-11 19:52:50|723.65|715.85|723.83|716.03|723.96|716.16|723.63|715.83|13
1654977180000|2022-06-11 19:53:00|723.75|715.95|724|716.2|724|716.2|723.75|715.95|4
1654977190000|2022-06-11 19:53:10|723.97|716.17|723.94|716.14|723.99|716.19|723.92|716.12|5
1654977200000|2022-06-11 19:53:20|723.96|716.16|723.42|715.62|723.98|716.18|723.38|715.58|12
1654977210000|2022-06-11 19:53:30|723.41|715.61|723.4|715.6|723.41|715.61|723.4|715.6|2
1654977220000|2022-06-11 19:53:40|723.41|715.61|723.72|715.92|723.8|716|723.41|715.61|17
1654977230000|2022-06-11 19:53:50|723.71|715.91|723.35|715.55|723.74|715.94|723.34|715.54|13
1654977240000|2022-06-11 19:54:00|723.39|715.59|723.35|715.55|723.39|715.59|723.35|715.55|4
1654977250000|2022-06-11 19:54:10|723.37|715.57|723.35|715.55|723.39|715.59|723.35|715.55|6
1654977260000|2022-06-11 19:54:20|723.37|715.57|723.3|715.5|723.37|715.57|723.25|715.45|7
1654977270000|2022-06-11 19:54:30|723.29|715.49|722.86|715.06|723.39|715.59|722.86|715.06|10
1654977280000|2022-06-11 19:54:40|721.93|714.13|722.7|714.9|722.7|714.9|721.88|714.08|25
1654977290000|2022-06-11 19:54:50|722.68|714.88|722.84|715.04|722.84|715.04|722.62|714.82|13
1654977300000|2022-06-11 19:55:00|722.82|715.02|722.44|714.64|722.88|715.08|722.44|714.64|14
1654977310000|2022-06-11 19:55:10|722.46|714.66|722.29|714.49|722.46|714.66|722.29|714.49|19
1654977320000|2022-06-11 19:55:20|722.25|714.45|722.28|714.48|722.29|714.49|722.24|714.44|11
1654977330000|2022-06-11 19:55:30|722.27|714.47|721.25|713.45|722.28|714.48|720.79|712.99|27
1654977340000|2022-06-11 19:55:40|721.27|713.47|721.35|713.55|721.62|713.82|721.13|713.33|14
1654977350000|2022-06-11 19:55:50|721.36|713.56|721.3|713.5|721.36|713.56|721.22|713.42|17
1654977360000|2022-06-11 19:56:00|721.29|713.49|721.36|713.56|721.38|713.58|721.19|713.39|13
1654977370000|2022-06-11 19:56:10|721.37|713.57|721.36|713.56|721.38|713.58|721.36|713.56|4
1654977380000|2022-06-11 19:56:20|721.37|713.57|722.05|714.25|722.05|714.25|721.36|713.56|20
1654977390000|2022-06-11 19:56:30|722.06|714.26|722.06|714.26|722.06|714.26|722.05|714.25|3
1654977400000|2022-06-11 19:56:40|722.03|714.23|721.91|714.11|722.03|714.23|721.91|714.11|7
1654977410000|2022-06-11 19:56:50|721.92|714.12|721.87|714.07|722.03|714.23|721.87|714.07|10
1654977420000|2022-06-11 19:57:00|721.91|714.11|721.93|714.13|721.95|714.15|721.85|714.05|5
1654977430000|2022-06-11 19:57:10|721.94|714.14|721.96|714.16|721.96|714.16|721.94|714.14|6
1654977440000|2022-06-11 19:57:20|721.95|714.15|721.96|714.16|721.96|714.16|721.94|714.14|4
1654977450000|2022-06-11 19:57:30|721.93|714.13|722.01|714.21|722.03|714.23|721.93|714.13|8
1654977460000|2022-06-11 19:57:40|721.99|714.19|721.14|713.34|722.01|714.21|721.07|713.27|17
1654977470000|2022-06-11 19:57:50|721.21|713.41|721.81|714.01|721.81|714.01|721.16|713.36|20
1654977480000|2022-06-11 19:58:00|721.8|714|721.36|713.56|721.84|714.04|721.34|713.54|16
1654977490000|2022-06-11 19:58:10|721.39|713.59|721.31|713.51|721.39|713.59|721.31|713.51|11
1654977500000|2022-06-11 19:58:20|721.3|713.5|721.22|713.42|721.3|713.5|721.22|713.42|8
1654977510000|2022-06-11 19:58:30|721.24|713.44|721.19|713.39|721.26|713.46|721.18|713.38|15
1654977520000|2022-06-11 19:58:40|721.2|713.4|720.58|712.78|721.2|713.4|720.39|712.59|20
1654977530000|2022-06-11 19:58:50|720.59|712.79|719.75|711.95|720.59|712.79|719.62|711.82|22
1654977540000|2022-06-11 19:59:00|719.67|711.87|719.52|711.72|719.79|711.99|719.5|711.7|21
1654977550000|2022-06-11 19:59:10|719.53|711.73|719.47|711.67|719.53|711.73|719.47|711.67|11
1654977560000|2022-06-11 19:59:20|719.48|711.68|719.92|712.12|720.03|712.23|719.48|711.68|19
1654977570000|2022-06-11 19:59:30|719.9|712.1|720.11|712.31|720.12|712.32|719.9|712.1|7
1654977580000|2022-06-11 19:59:40|720.08|712.28|720.1|712.3|720.12|712.32|720.08|712.28|7
1654977590000|2022-06-11 19:59:50|720.11|712.31|720.06|712.26|720.24|712.44|720.05|712.25|18
1654977600000|2022-06-11 20:00:00|720.05|712.25|720.03|712.23|720.07|712.27|720.03|712.23|14
1654977610000|2022-06-11 20:00:10|720.02|712.22|720.05|712.25|720.15|712.35|720.02|712.22|12
1654977620000|2022-06-11 20:00:20|720.13|712.33|719.97|712.17|720.25|712.45|719.91|712.11|19
1654977630000|2022-06-11 20:00:30|719.9|712.1|718.52|710.72|719.9|712.1|718.51|710.71|18
1654977640000|2022-06-11 20:00:40|718.35|710.55|718.32|710.52|718.35|710.55|717.69|709.89|20
1654977650000|2022-06-11 20:00:50|718.3|710.5|718.35|710.55|718.46|710.66|718.3|710.5|16
1654977660000|2022-06-11 20:01:00|718.32|710.52|718.31|710.51|718.45|710.65|718.29|710.49|14
1654977670000|2022-06-11 20:01:10|718.33|710.53|718.69|710.89|718.92|711.12|718.33|710.53|19
1654977680000|2022-06-11 20:01:20|718.55|710.75|718.44|710.64|718.57|710.77|718.44|710.64|15
1654977690000|2022-06-11 20:01:30|718.51|710.71|718.42|710.62|718.51|710.71|718.41|710.61|17
1654977700000|2022-06-11 20:01:40|718.41|710.61|718.4|710.6|718.41|710.61|718.39|710.59|6
1654977710000|2022-06-11 20:01:50|718.29|710.49|718.28|710.48|718.29|710.49|718.25|710.45|9
1654977720000|2022-06-11 20:02:00|718.25|710.45|718.27|710.47|718.36|710.56|718.24|710.44|10
1654977730000|2022-06-11 20:02:10|718.28|710.48|719.8|712|719.8|712|718.28|710.48|20
1654977740000|2022-06-11 20:02:20|719.9|712.1|720.86|713.06|720.9|713.1|719.83|712.03|30
1654977750000|2022-06-11 20:02:30|720.87|713.07|720.37|712.57|721.08|713.28|720.35|712.55|21
1654977760000|2022-06-11 20:02:40|720.38|712.58|720.49|712.69|720.49|712.69|720.34|712.54|21
1654977770000|2022-06-11 20:02:50|720.51|712.71|720.71|712.91|720.71|712.91|720.5|712.7|15
1654977780000|2022-06-11 20:03:00|720.69|712.89|720.66|712.86|720.82|713.02|720.65|712.85|15
1654977790000|2022-06-11 20:03:10|720.65|712.85|720.62|712.82|720.82|713.02|720.6|712.8|17
1654977800000|2022-06-11 20:03:20|720.64|712.84|721.11|713.31|721.12|713.32|720.64|712.84|15
1654977810000|2022-06-11 20:03:30|721.1|713.3|721|713.2|721.12|713.32|720.95|713.15|18
1654977820000|2022-06-11 20:03:40|721.01|713.21|721.11|713.31|721.12|713.32|720.87|713.07|17
1654977830000|2022-06-11 20:03:50|721.1|713.3|721.48|713.68|721.66|713.86|721.1|713.3|19
1654977840000|2022-06-11 20:04:00|721.38|713.58|721.11|713.31|721.4|713.6|721.1|713.3|14
1654977850000|2022-06-11 20:04:10|721.08|713.28|721.04|713.24|721.22|713.42|721.04|713.24|13
1654977860000|2022-06-11 20:04:20|721.2|713.4|721.15|713.35|721.23|713.43|721.15|713.35|13
1654977870000|2022-06-11 20:04:30|721.14|713.34|721.15|713.35|721.18|713.38|721.14|713.34|6
1654977880000|2022-06-11 20:04:40|721.14|713.34|721.15|713.35|721.16|713.36|721.14|713.34|9
1654977890000|2022-06-11 20:04:50|721.16|713.36|721.19|713.39|721.19|713.39|721.14|713.34|12
1654977900000|2022-06-11 20:05:00|721.18|713.38|721.16|713.36|721.18|713.38|721.15|713.35|9
1654977910000|2022-06-11 20:05:10|721.23|713.43|721.1|713.3|721.23|713.43|721.1|713.3|3
1654977920000|2022-06-11 20:05:20|721.09|713.29|720.78|712.98|721.09|713.29|720.72|712.92|5
1654977930000|2022-06-11 20:05:30|720.83|713.03|720.94|713.14|720.94|713.14|720.83|713.03|6
1654977940000|2022-06-11 20:05:40|720.87|713.07|720.81|713.01|720.87|713.07|720.8|713|12
1654977950000|2022-06-11 20:05:50|720.8|713|720.57|712.77|720.81|713.01|720.52|712.72|16
1654977960000|2022-06-11 20:06:00|720.56|712.76|720.72|712.92|720.73|712.93|720.54|712.74|12
1654977970000|2022-06-11 20:06:10|720.73|712.93|720.74|712.94|720.85|713.05|720.73|712.93|13
1654977980000|2022-06-11 20:06:20|720.75|712.95|720.77|712.97|720.95|713.15|720.7|712.9|24
1654977990000|2022-06-11 20:06:30|720.74|712.94|720.7|712.9|720.74|712.94|720.7|712.9|6
1654978000000|2022-06-11 20:06:40|720.71|712.91|720.69|712.89|720.71|712.91|720.65|712.85|10
1654978010000|2022-06-11 20:06:50|720.7|712.9|720.72|712.92|720.72|712.92|720.69|712.89|5
1654978020000|2022-06-11 20:07:00|720.7|712.9|721.21|713.41|721.22|713.42|720.7|712.9|19
1654978030000|2022-06-11 20:07:10|721.23|713.43|721.79|713.99|721.79|713.99|721.23|713.43|19
1654978040000|2022-06-11 20:07:20|721.83|714.03|721.97|714.17|721.97|714.17|721.83|714.03|5
1654978050000|2022-06-11 20:07:30|722.04|714.24|722.44|714.64|722.44|714.64|722.04|714.24|10
1654978060000|2022-06-11 20:07:40|722.46|714.66|722.64|714.84|722.67|714.87|722.46|714.66|15
1654978070000|2022-06-11 20:07:50|722.58|714.78|722.39|714.59|722.59|714.79|722.35|714.55|17
1654978080000|2022-06-11 20:08:00|722.4|714.6|722.2|714.4|722.41|714.61|722.2|714.4|12
1654978090000|2022-06-11 20:08:10|722.21|714.41|722.25|714.45|722.25|714.45|722.2|714.4|8
1654978100000|2022-06-11 20:08:20|722.22|714.42|722.11|714.31|722.22|714.42|722.1|714.3|12
1654978110000|2022-06-11 20:08:30|722.12|714.32|722.17|714.37|722.19|714.39|722.12|714.32|8
1654978120000|2022-06-11 20:08:40|722.14|714.34|722.13|714.33|722.14|714.34|722.12|714.32|11
1654978130000|2022-06-11 20:08:50|722.14|714.34|722.18|714.38|722.19|714.39|722.14|714.34|10
1654978140000|2022-06-11 20:09:00|722.16|714.36|722.22|714.42|722.22|714.42|722.15|714.35|8
1654978150000|2022-06-11 20:09:10|722.23|714.43|722.21|714.41|722.27|714.47|722.2|714.4|15
1654978160000|2022-06-11 20:09:20|722.22|714.42|722.22|714.42|722.23|714.43|722.19|714.39|14
1654978170000|2022-06-11 20:09:30|722.23|714.43|722.24|714.44|722.25|714.45|722.17|714.37|16
1654978180000|2022-06-11 20:09:40|722.23|714.43|722.45|714.65|722.45|714.65|722.23|714.43|13
1654978190000|2022-06-11 20:09:50|722.6|714.8|722.62|714.82|722.62|714.82|722.5|714.7|16
1654978200000|2022-06-11 20:10:00|722.63|714.83|722.37|714.57|722.63|714.83|722.37|714.57|23
1654978210000|2022-06-11 20:10:10|722.35|714.55|721.31|713.51|722.36|714.56|720.74|712.94|23
1654978220000|2022-06-11 20:10:20|721.32|713.52|721.23|713.43|721.38|713.58|721.23|713.43|7
1654978230000|2022-06-11 20:10:30|721.21|713.41|720.88|713.08|721.21|713.41|720.88|713.08|5
1654978240000|2022-06-11 20:10:40|720.87|713.07|719.46|711.66|720.93|713.13|719.46|711.66|18
1654978250000|2022-06-11 20:10:50|719.4|711.6|719.3|711.5|719.55|711.75|719.06|711.26|27
1654978260000|2022-06-11 20:11:00|719.31|711.51|720.39|712.59|720.39|712.59|719.28|711.48|14
1654978270000|2022-06-11 20:11:10|720.54|712.74|720.27|712.47|720.55|712.75|720.27|712.47|13
1654978280000|2022-06-11 20:11:20|720.3|712.5|720.14|712.34|720.31|712.51|720.14|712.34|10
1654978290000|2022-06-11 20:11:30|720.15|712.35|719.7|711.9|720.15|712.35|719.7|711.9|9
1654978300000|2022-06-11 20:11:40|719.71|711.91|720.04|712.24|720.19|712.39|719.71|711.91|14
1654978310000|2022-06-11 20:11:50|720.06|712.26|720.92|713.12|720.93|713.13|720.05|712.25|28
1654978320000|2022-06-11 20:12:00|721|713.2|721.18|713.38|721.18|713.38|720.45|712.65|29
1654978330000|2022-06-11 20:12:10|721.17|713.37|720.49|712.69|721.17|713.37|720.41|712.61|20
1654978340000|2022-06-11 20:12:20|720.51|712.71|720.99|713.19|721.02|713.22|720.51|712.71|20
1654978350000|2022-06-11 20:12:30|721.02|713.22|721.02|713.22|721.03|713.23|721.01|713.21|8
1654978360000|2022-06-11 20:12:40|721.1|713.3|721.67|713.87|721.67|713.87|721.1|713.3|14
1654978370000|2022-06-11 20:12:50|721.71|713.91|722.14|714.34|722.14|714.34|721.71|713.91|6
1654978380000|2022-06-11 20:13:00|722.12|714.32|722.02|714.22|722.13|714.33|722.01|714.21|14
1654978390000|2022-06-11 20:13:10|722.03|714.23|722.04|714.24|722.05|714.25|722.01|714.21|12
1654978400000|2022-06-11 20:13:20|722.05|714.25|721.76|713.96|722.05|714.25|721.74|713.94|16
1654978410000|2022-06-11 20:13:30|721.75|713.95|721.48|713.68|721.76|713.96|721.37|713.57|14
1654978420000|2022-06-11 20:13:40|721.46|713.66|721.81|714.01|721.81|714.01|721.4|713.6|9
1654978430000|2022-06-11 20:13:50|721.79|713.99|721.82|714.02|721.82|714.02|721.74|713.94|11
1654978440000|2022-06-11 20:14:00|721.83|714.03|721.99|714.19|722|714.2|721.83|714.03|6
1654978450000|2022-06-11 20:14:10|722|714.2|722.05|714.25|722.05|714.25|721.96|714.16|8
1654978460000|2022-06-11 20:14:20|722.04|714.24|722.1|714.3|722.11|714.31|722.01|714.21|10
1654978470000|2022-06-11 20:14:30|722.12|714.32|722.12|714.32|722.15|714.35|722.12|714.32|6
1654978480000|2022-06-11 20:14:40|722.13|714.33|722.13|714.33|722.13|714.33|722.13|714.33|1
1654978490000|2022-06-11 20:14:50|722.14|714.34|722.27|714.47|722.29|714.49|722.14|714.34|12
1654978500000|2022-06-11 20:15:00|722.28|714.48|722.53|714.73|722.64|714.84|722.28|714.48|16
1654978510000|2022-06-11 20:15:10|722.54|714.74|722.45|714.65|722.64|714.84|722.45|714.65|14
1654978520000|2022-06-11 20:15:20|722.39|714.59|722.55|714.75|722.57|714.77|722.39|714.59|23
1654978530000|2022-06-11 20:15:30|722.51|714.71|722.59|714.79|722.64|714.84|722.51|714.71|17
1654978540000|2022-06-11 20:15:40|722.6|714.8|722.59|714.79|722.62|714.82|722.59|714.79|4
1654978550000|2022-06-11 20:15:50|722.6|714.8|722.81|715.01|722.81|715.01|722.6|714.8|7
1654978560000|2022-06-11 20:16:00|722.88|715.08|723.46|715.66|723.48|715.68|722.86|715.06|16
1654978570000|2022-06-11 20:16:10|723.43|715.63|723.88|716.08|723.88|716.08|723.43|715.63|15
1654978580000|2022-06-11 20:16:20|723.98|716.18|724.09|716.29|724.09|716.29|723.98|716.18|13
1654978590000|2022-06-11 20:16:30|724.07|716.27|723.64|715.84|724.07|716.27|723.59|715.79|18
1654978600000|2022-06-11 20:16:40|723.41|715.61|723.29|715.49|723.41|715.61|723.29|715.49|13
1654978610000|2022-06-11 20:16:50|723.21|715.41|723.23|715.43|723.31|715.51|723.21|715.41|12
1654978620000|2022-06-11 20:17:00|723.22|715.42|723.15|715.35|723.23|715.43|723.13|715.33|10
1654978630000|2022-06-11 20:17:10|723.13|715.33|723.14|715.34|723.16|715.36|723.13|715.33|4
1654978640000|2022-06-11 20:17:20|723.13|715.33|723.18|715.38|723.18|715.38|723.12|715.32|8
1654978650000|2022-06-11 20:17:30|723.16|715.36|723.16|715.36|723.16|715.36|723.14|715.34|6
1654978660000|2022-06-11 20:17:40|723.15|715.35|722.83|715.03|723.15|715.35|722.83|715.03|16
1654978670000|2022-06-11 20:17:50|722.82|715.02|722.7|714.9|723.07|715.27|722.7|714.9|22
1654978680000|2022-06-11 20:18:00|722.69|714.89|722.69|714.89|722.96|715.16|722.69|714.89|15
1654978690000|2022-06-11 20:18:10|722.7|714.9|722.67|714.87|722.84|715.04|722.64|714.84|10
1654978700000|2022-06-11 20:18:20|722.69|714.89|722.69|714.89|722.69|714.89|722.69|714.89|1
1654978710000|2022-06-11 20:18:30|722.83|715.03|722.98|715.18|722.98|715.18|722.83|715.03|5
1654978720000|2022-06-11 20:18:40|722.96|715.16|723.48|715.68|723.52|715.72|722.96|715.16|25
1654978730000|2022-06-11 20:18:50|723.54|715.74|723.7|715.9|723.7|715.9|723.54|715.74|18
1654978740000|2022-06-11 20:19:00|723.68|715.88|723.73|715.93|723.74|715.94|723.61|715.81|6
1654978750000|2022-06-11 20:19:10|723.75|715.95|723.69|715.89|723.75|715.95|723.68|715.88|12
1654978760000|2022-06-11 20:19:20|723.7|715.9|723.68|715.88|723.7|715.9|723.68|715.88|5
1654978770000|2022-06-11 20:19:30|723.7|715.9|723.76|715.96|723.82|716.02|723.68|715.88|8
1654978780000|2022-06-11 20:19:40|723.8|716|723.24|715.44|723.83|716.03|723.23|715.43|22
1654978790000|2022-06-11 20:19:50|723.26|715.46|722.49|714.69|723.27|715.47|722.49|714.69|16
1654978800000|2022-06-11 20:20:00|722.5|714.7|721.08|713.28|722.5|714.7|721.08|713.28|27
1654978810000|2022-06-11 20:20:10|721.07|713.27|720.44|712.64|721.07|713.27|720.28|712.48|19
1654978820000|2022-06-11 20:20:20|720.43|712.63|719.48|711.68|720.43|712.63|719.48|711.68|22
1654978830000|2022-06-11 20:20:30|719.47|711.67|719.33|711.53|719.49|711.69|719.08|711.28|24
1654978840000|2022-06-11 20:20:40|719.36|711.56|719.9|712.1|720.15|712.35|719.36|711.56|19
1654978850000|2022-06-11 20:20:50|719.91|712.11|720.16|712.36|720.18|712.38|719.91|712.11|14
1654978860000|2022-06-11 20:21:00|720.17|712.37|720|712.2|720.21|712.41|719.5|711.7|27
1654978870000|2022-06-11 20:21:10|720.01|712.21|720.09|712.29|720.12|712.32|720.01|712.21|19
1654978880000|2022-06-11 20:21:20|719.69|711.89|719.6|711.8|719.78|711.98|719.57|711.77|20
1654978890000|2022-06-11 20:21:30|719.64|711.84|720.2|712.4|720.2|712.4|719.61|711.81|29
1654978900000|2022-06-11 20:21:40|720.21|712.41|720.12|712.32|720.21|712.41|720.12|712.32|16
1654978910000|2022-06-11 20:21:50|720.11|712.31|719.72|711.92|720.11|712.31|719.72|711.92|16
1654978920000|2022-06-11 20:22:00|719.69|711.89|720.11|712.31|720.12|712.32|719.68|711.88|22
1654978930000|2022-06-11 20:22:10|720.12|712.32|720.31|712.51|720.31|712.51|720.12|712.32|10
1654978940000|2022-06-11 20:22:20|720.32|712.52|721.8|714|721.8|714|720.27|712.47|26
1654978950000|2022-06-11 20:22:30|721.85|714.05|721.46|713.66|722.57|714.77|721.46|713.66|32
1654978960000|2022-06-11 20:22:40|721.47|713.67|721.37|713.57|721.47|713.67|721.37|713.57|15
1654978970000|2022-06-11 20:22:50|721.38|713.58|720.86|713.06|721.38|713.58|720.82|713.02|19
1654978980000|2022-06-11 20:23:00|721.02|713.22|720.83|713.03|721.04|713.24|720.66|712.86|15
1654978990000|2022-06-11 20:23:10|720.84|713.04|721.16|713.36|721.18|713.38|720.83|713.03|10
1654979000000|2022-06-11 20:23:20|721.18|713.38|721.19|713.39|721.22|713.42|721.18|713.38|10
1654979010000|2022-06-11 20:23:30|721.16|713.36|721.22|713.42|721.22|713.42|721.16|713.36|4
1654979020000|2022-06-11 20:23:40|721.23|713.43|721.72|713.92|721.72|713.92|721.19|713.39|20
1654979030000|2022-06-11 20:23:50|721.82|714.02|721.66|713.86|722.17|714.37|721.66|713.86|23
1654979040000|2022-06-11 20:24:00|721.63|713.83|721.84|714.04|721.87|714.07|721.6|713.8|18
1654979050000|2022-06-11 20:24:10|721.85|714.05|721.36|713.56|721.99|714.19|721.34|713.54|21
1654979060000|2022-06-11 20:24:20|721.35|713.55|721.35|713.55|721.37|713.57|721.34|713.54|12
1654979070000|2022-06-11 20:24:30|721.36|713.56|721.33|713.53|721.36|713.56|721.29|713.49|9
1654979080000|2022-06-11 20:24:40|721.35|713.55|721.36|713.56|721.4|713.6|721.35|713.55|6
1654979090000|2022-06-11 20:24:50|721.38|713.58|721.63|713.83|721.66|713.86|721.38|713.58|9
1654979100000|2022-06-11 20:25:00|721.64|713.84|721.75|713.95|721.75|713.95|721.57|713.77|8
1654979110000|2022-06-11 20:25:10|721.63|713.83|721.47|713.67|721.63|713.83|721.47|713.67|10
1654979120000|2022-06-11 20:25:20|721.35|713.55|721.37|713.57|721.37|713.57|721.34|713.54|10
1654979130000|2022-06-11 20:25:30|721.36|713.56|721.31|713.51|721.37|713.57|721.3|713.5|5
1654979140000|2022-06-11 20:25:40|721.29|713.49|720.89|713.09|721.3|713.5|720.89|713.09|9
1654979150000|2022-06-11 20:25:50|720.74|712.94|720.35|712.55|720.74|712.94|720.06|712.26|24
1654979160000|2022-06-11 20:26:00|720.26|712.46|720.31|712.51|720.38|712.58|720.26|712.46|10
1654979170000|2022-06-11 20:26:10|720.3|712.5|720.24|712.44|720.32|712.52|720.15|712.35|15
1654979180000|2022-06-11 20:26:20|720.26|712.46|720.4|712.6|720.42|712.62|720.26|712.46|10
1654979190000|2022-06-11 20:26:30|720.39|712.59|720.42|712.62|720.44|712.64|720.39|712.59|10
1654979200000|2022-06-11 20:26:40|720.31|712.51|719.32|711.52|720.33|712.53|719.32|711.52|17
1654979210000|2022-06-11 20:26:50|719.33|711.53|719.32|711.52|719.47|711.67|719.32|711.52|13
1654979220000|2022-06-11 20:27:00|719.38|711.58|719.37|711.57|719.45|711.65|719.33|711.53|12
1654979230000|2022-06-11 20:27:10|719.38|711.58|719.44|711.64|719.44|711.64|719.38|711.58|3
1654979240000|2022-06-11 20:27:20|719.45|711.65|719.41|711.61|719.45|711.65|719.41|711.61|7
1654979250000|2022-06-11 20:27:30|719.4|711.6|719.44|711.64|719.44|711.64|719.4|711.6|7
1654979260000|2022-06-11 20:27:40|719.45|711.65|719.27|711.47|719.45|711.65|719.27|711.47|11
1654979270000|2022-06-11 20:27:50|719.28|711.48|719.26|711.46|719.28|711.48|719.26|711.46|8
1654979280000|2022-06-11 20:28:00|719.23|711.43|718.67|710.87|719.24|711.44|718.67|710.87|9
1654979290000|2022-06-11 20:28:10|718.69|710.89|718.6|710.8|718.69|710.89|718.6|710.8|9
1654979300000|2022-06-11 20:28:20|718.91|711.11|719.23|711.43|719.23|711.43|718.91|711.11|22
1654979310000|2022-06-11 20:28:30|719.24|711.44|719.31|711.51|719.33|711.53|719.23|711.43|12
1654979320000|2022-06-11 20:28:40|719.32|711.52|719.26|711.46|719.32|711.52|719.26|711.46|8
1654979330000|2022-06-11 20:28:50|719.25|711.45|719.17|711.37|719.25|711.45|719.17|711.37|21
1654979340000|2022-06-11 20:29:00|719.15|711.35|719.46|711.66|719.46|711.66|719.04|711.24|17
1654979350000|2022-06-11 20:29:10|719.47|711.67|719.59|711.79|719.59|711.79|719.46|711.66|11
1654979360000|2022-06-11 20:29:20|719.83|712.03|720.05|712.25|720.1|712.3|719.82|712.02|14
1654979370000|2022-06-11 20:29:30|720.01|712.21|719.96|712.16|720.05|712.25|719.93|712.13|9
1654979380000|2022-06-11 20:29:40|719.95|712.15|719.92|712.12|720.09|712.29|719.91|712.11|10
1654979390000|2022-06-11 20:29:50|719.91|712.11|719.96|712.16|719.96|712.16|719.77|711.97|4
1654979400000|2022-06-11 20:30:00|720.02|712.22|719.5|711.7|720.13|712.33|719.46|711.66|16
1654979410000|2022-06-11 20:30:10|719.49|711.69|719.91|712.11|719.95|712.15|719.49|711.69|12
1654979420000|2022-06-11 20:30:20|719.92|712.12|719.89|712.09|719.92|712.12|719.89|712.09|2
1654979430000|2022-06-11 20:30:30|719.91|712.11|719.97|712.17|719.98|712.18|719.89|712.09|5
1654979440000|2022-06-11 20:30:40|719.98|712.18|719.4|711.6|719.99|712.19|719.38|711.58|14
1654979450000|2022-06-11 20:30:50|719.36|711.56|718.32|710.52|719.39|711.59|718.32|710.52|14
1654979460000|2022-06-11 20:31:00|718.31|710.51|717.41|709.61|718.31|710.51|717.39|709.59|21
1654979470000|2022-06-11 20:31:10|717.43|709.63|717.41|709.61|717.45|709.65|717.41|709.61|7
1654979480000|2022-06-11 20:31:20|717.43|709.63|717.18|709.38|717.43|709.63|717.16|709.36|14
1654979490000|2022-06-11 20:31:30|717.24|709.44|718.26|710.46|718.27|710.47|717.24|709.44|29
1654979500000|2022-06-11 20:31:40|718.42|710.62|718.28|710.48|718.66|710.86|718.28|710.48|14
1654979510000|2022-06-11 20:31:50|718.25|710.45|717.44|709.64|718.25|710.45|717.44|709.64|25
1654979520000|2022-06-11 20:32:00|717.45|709.65|717.46|709.66|717.51|709.71|717.44|709.64|9
1654979530000|2022-06-11 20:32:10|717.47|709.67|717.9|710.1|717.9|710.1|717.46|709.66|16
1654979540000|2022-06-11 20:32:20|717.91|710.11|717.91|710.11|717.91|710.11|717.82|710.02|10
1654979550000|2022-06-11 20:32:30|717.9|710.1|717.84|710.04|717.91|710.11|717.84|710.04|7
1654979560000|2022-06-11 20:32:40|717.81|710.01|718.05|710.25|718.09|710.29|717.81|710.01|13
1654979570000|2022-06-11 20:32:50|718.04|710.24|718.32|710.52|718.32|710.52|718.04|710.24|14
1654979580000|2022-06-11 20:33:00|718.33|710.53|718.34|710.54|718.36|710.56|718.26|710.46|14
1654979590000|2022-06-11 20:33:10|718.33|710.53|718.15|710.35|718.33|710.53|717.95|710.15|13
1654979600000|2022-06-11 20:33:20|718.13|710.33|717.5|709.7|718.29|710.49|717.49|709.69|21
1654979610000|2022-06-11 20:33:30|717.49|709.69|717.38|709.58|717.51|709.71|717.37|709.57|16
1654979620000|2022-06-11 20:33:40|717.39|709.59|717.39|709.59|717.4|709.6|717.35|709.55|19
1654979630000|2022-06-11 20:33:50|717.36|709.56|717.36|709.56|717.39|709.59|717.35|709.55|16
1654979640000|2022-06-11 20:34:00|717.37|709.57|717.38|709.58|717.88|710.08|717.37|709.57|23
1654979650000|2022-06-11 20:34:10|717.36|709.56|716.81|709.01|717.38|709.58|716.81|709.01|15
1654979660000|2022-06-11 20:34:20|716.63|708.83|716.16|708.36|716.63|708.83|715.98|708.18|25
1654979670000|2022-06-11 20:34:30|716.15|708.35|716.01|708.21|716.2|708.4|715.92|708.12|19
1654979680000|2022-06-11 20:34:40|715.99|708.19|715.38|707.58|716|708.2|715.38|707.58|24
1654979690000|2022-06-11 20:34:50|715.39|707.59|715.46|707.66|715.54|707.74|715.39|707.59|13
1654979700000|2022-06-11 20:35:00|715.5|707.7|715.65|707.85|715.85|708.05|715.5|707.7|23
1654979710000|2022-06-11 20:35:10|715.8|708|716.6|708.8|716.63|708.83|715.74|707.94|27
1654979720000|2022-06-11 20:35:20|716.63|708.83|716.78|708.98|717.13|709.33|716.63|708.83|18
1654979730000|2022-06-11 20:35:30|716.76|708.96|716.78|708.98|716.79|708.99|716.74|708.94|16
1654979740000|2022-06-11 20:35:40|716.77|708.97|716.92|709.12|716.92|709.12|716.76|708.96|7
1654979750000|2022-06-11 20:35:50|716.8|709|717.29|709.49|717.35|709.55|716.64|708.84|22
1654979760000|2022-06-11 20:36:00|717.42|709.62|717.46|709.66|717.46|709.66|717.26|709.46|17
1654979770000|2022-06-11 20:36:10|717.45|709.65|716.97|709.17|717.55|709.75|716.75|708.95|24
1654979780000|2022-06-11 20:36:20|716.75|708.95|717.13|709.33|717.14|709.34|716.75|708.95|17
1654979790000|2022-06-11 20:36:30|717.11|709.31|717.09|709.29|717.15|709.35|717.09|709.29|8
1654979800000|2022-06-11 20:36:40|717.08|709.28|717|709.2|717.13|709.33|716.79|708.99|13
1654979810000|2022-06-11 20:36:50|717.01|709.21|717.31|709.51|717.31|709.51|717.01|709.21|13
1654979820000|2022-06-11 20:37:00|717.4|709.6|717.46|709.66|717.47|709.67|717.32|709.52|11
1654979830000|2022-06-11 20:37:10|717.45|709.65|717.52|709.72|717.52|709.72|717.43|709.63|8
1654979840000|2022-06-11 20:37:20|717.53|709.73|717.78|709.98|717.78|709.98|717.5|709.7|11
1654979850000|2022-06-11 20:37:30|717.79|709.99|717.6|709.8|717.79|709.99|717.59|709.79|10
1654979860000|2022-06-11 20:37:40|717.78|709.98|717.92|710.12|717.93|710.13|717.75|709.95|13
1654979870000|2022-06-11 20:37:50|717.95|710.15|718.17|710.37|718.17|710.37|717.94|710.14|16
1654979880000|2022-06-11 20:38:00|718.18|710.38|718.2|710.4|718.43|710.63|718.12|710.32|22
1654979890000|2022-06-11 20:38:10|718.18|710.38|718.15|710.35|718.23|710.43|718.14|710.34|13
1654979900000|2022-06-11 20:38:20|718.16|710.36|718.18|710.38|718.19|710.39|718.13|710.33|16
1654979910000|2022-06-11 20:38:30|718.15|710.35|718.21|710.41|718.25|710.45|718.15|710.35|15
1654979920000|2022-06-11 20:38:40|718.15|710.35|718.27|710.47|718.56|710.76|718.15|710.35|19
1654979930000|2022-06-11 20:38:50|718.25|710.45|718.4|710.6|718.41|710.61|718.24|710.44|15
1654979940000|2022-06-11 20:39:00|718.39|710.59|718.52|710.72|718.52|710.72|718.33|710.53|18
1654979950000|2022-06-11 20:39:10|718.55|710.75|718.65|710.85|718.76|710.96|718.54|710.74|14
1654979960000|2022-06-11 20:39:20|718.64|710.84|718.99|711.19|718.99|711.19|718.64|710.84|9
1654979970000|2022-06-11 20:39:30|718.95|711.15|718.64|710.84|719.12|711.32|718.64|710.84|9
1654979980000|2022-06-11 20:39:40|718.63|710.83|718.1|710.3|718.7|710.9|718.09|710.29|18
1654979990000|2022-06-11 20:39:50|718.12|710.32|717.33|709.53|718.27|710.47|717.32|709.52|19
1654980000000|2022-06-11 20:40:00|717.4|709.6|717.06|709.26|717.43|709.63|717.05|709.25|17
1654980010000|2022-06-11 20:40:10|717.05|709.25|717.3|709.5|717.39|709.59|717.05|709.25|10
1654980020000|2022-06-11 20:40:20|717.27|709.47|717.32|709.52|717.34|709.54|717.08|709.28|14
1654980030000|2022-06-11 20:40:30|717.31|709.51|717.31|709.51|717.34|709.54|717.27|709.47|11
1654980040000|2022-06-11 20:40:40|717.32|709.52|717.28|709.48|717.35|709.55|717.26|709.46|13
1654980050000|2022-06-11 20:40:50|717.29|709.49|718.39|710.59|718.43|710.63|717.29|709.49|27
1654980060000|2022-06-11 20:41:00|718.41|710.61|718.48|710.68|718.5|710.7|718.37|710.57|12
1654980070000|2022-06-11 20:41:10|718.47|710.67|718.48|710.68|718.5|710.7|718.45|710.65|8
1654980080000|2022-06-11 20:41:20|718.43|710.63|718.51|710.71|718.51|710.71|718.37|710.57|6
1654980090000|2022-06-11 20:41:30|718.5|710.7|718.5|710.7|718.53|710.73|718.5|710.7|5
1654980100000|2022-06-11 20:41:40|718.51|710.71|718.53|710.73|718.55|710.75|718.51|710.71|6
1654980110000|2022-06-11 20:41:50|718.54|710.74|718.36|710.56|718.57|710.77|718.36|710.56|9
1654980120000|2022-06-11 20:42:00|718.32|710.52|718.36|710.56|718.38|710.58|718.29|710.49|18
1654980130000|2022-06-11 20:42:10|718.37|710.57|717.91|710.11|718.38|710.58|717.91|710.11|13
1654980140000|2022-06-11 20:42:20|717.76|709.96|717.25|709.45|717.76|709.96|717.24|709.44|24
1654980150000|2022-06-11 20:42:30|717.24|709.44|717.32|709.52|717.33|709.53|717.19|709.39|12
1654980160000|2022-06-11 20:42:40|717.33|709.53|717.24|709.44|717.39|709.59|717.24|709.44|9
1654980170000|2022-06-11 20:42:50|717.25|709.45|716.49|708.69|717.29|709.49|716.38|708.58|26
1654980180000|2022-06-11 20:43:00|716.59|708.79|716.41|708.61|716.6|708.8|716.41|708.61|15
1654980190000|2022-06-11 20:43:10|716.44|708.64|716.45|708.65|716.49|708.69|716.42|708.62|16
1654980200000|2022-06-11 20:43:20|716.44|708.64|716.61|708.81|717.16|709.36|716.43|708.63|22
1654980210000|2022-06-11 20:43:30|716.59|708.79|716.48|708.68|716.62|708.82|716.48|708.68|12
1654980220000|2022-06-11 20:43:40|716.44|708.64|716.43|708.63|716.44|708.64|716.43|708.63|2
1654980230000|2022-06-11 20:43:50|716.42|708.62|716.41|708.61|716.89|709.09|716.39|708.59|18
1654980240000|2022-06-11 20:44:00|716.4|708.6|716.33|708.53|716.41|708.61|716.33|708.53|11
1654980250000|2022-06-11 20:44:10|716.32|708.52|716.67|708.87|716.67|708.87|716.32|708.52|16
1654980260000|2022-06-11 20:44:20|716.66|708.86|716.66|708.86|716.67|708.87|716.61|708.81|6
1654980280000|2022-06-11 20:44:40|716.64|708.84|717.4|709.6|717.42|709.62|716.64|708.84|16
1654980290000|2022-06-11 20:44:50|717.41|709.61|717.43|709.63|717.44|709.64|717.36|709.56|11
1654980300000|2022-06-11 20:45:00|717.44|709.64|717.53|709.73|717.53|709.73|717.35|709.55|13
1654980310000|2022-06-11 20:45:10|717.52|709.72|717.4|709.6|717.52|709.72|717.37|709.57|20
1654980320000|2022-06-11 20:45:20|717.36|709.56|717.08|709.28|717.36|709.56|716.89|709.09|16
1654980330000|2022-06-11 20:45:30|717.06|709.26|716.95|709.15|717.08|709.28|716.83|709.03|16
1654980340000|2022-06-11 20:45:40|716.96|709.16|716.44|708.64|716.96|709.16|716.44|708.64|15
1654980350000|2022-06-11 20:45:50|716.43|708.63|716.71|708.91|716.74|708.94|716.33|708.53|9
1654980360000|2022-06-11 20:46:00|716.73|708.93|716.41|708.61|716.74|708.94|716.33|708.53|18
1654980370000|2022-06-11 20:46:10|716.37|708.57|716.39|708.59|716.39|708.59|716.37|708.57|9
1654980380000|2022-06-11 20:46:20|716.38|708.58|716.38|708.58|716.38|708.58|716.38|708.58|1
1654980390000|2022-06-11 20:46:30|716.37|708.57|717.2|709.4|717.21|709.41|716.37|708.57|17
1654980400000|2022-06-11 20:46:40|717.16|709.36|717.51|709.71|717.6|709.8|717.16|709.36|17
1654980410000|2022-06-11 20:46:50|717.57|709.77|718.22|710.42|718.44|710.64|717.57|709.77|22
1654980420000|2022-06-11 20:47:00|718.21|710.41|718.35|710.55|718.36|710.56|717.9|710.1|25
1654980430000|2022-06-11 20:47:10|718.34|710.54|717.95|710.15|718.36|710.56|717.95|710.15|17
1654980440000|2022-06-11 20:47:20|717.96|710.16|718.26|710.46|718.26|710.46|717.89|710.09|17
1654980450000|2022-06-11 20:47:30|718.28|710.48|718.26|710.46|718.28|710.48|718.25|710.45|9
1654980460000|2022-06-11 20:47:40|718.27|710.47|718.26|710.46|718.28|710.48|718.25|710.45|6
1654980470000|2022-06-11 20:47:50|718.31|710.51|718.33|710.53|718.33|710.53|718.27|710.47|17
1654980480000|2022-06-11 20:48:00|718.34|710.54|718.34|710.54|718.34|710.54|718.29|710.49|10
1654980490000|2022-06-11 20:48:10|718.33|710.53|718.33|710.53|718.33|710.53|718.31|710.51|5
1654980500000|2022-06-11 20:48:20|718.32|710.52|718.2|710.4|718.35|710.55|718.18|710.38|16
1654980510000|2022-06-11 20:48:30|718.19|710.39|717.52|709.72|718.19|710.39|717.48|709.68|24
1654980520000|2022-06-11 20:48:40|717.51|709.71|717.5|709.7|717.52|709.72|717.5|709.7|3
1654980530000|2022-06-11 20:48:50|717.51|709.71|717.38|709.58|717.51|709.71|717.35|709.55|4
1654980540000|2022-06-11 20:49:00|717.37|709.57|717.36|709.56|717.39|709.59|717.36|709.56|6
1654980550000|2022-06-11 20:49:10|717.35|709.55|717.3|709.5|717.35|709.55|717.28|709.48|5
1654980560000|2022-06-11 20:49:20|717.28|709.48|716.58|708.78|717.3|709.5|716.56|708.76|17
1654980570000|2022-06-11 20:49:30|716.57|708.77|716.56|708.76|716.57|708.77|716.41|708.61|19
1654980580000|2022-06-11 20:49:40|716.69|708.89|716.41|708.61|716.86|709.06|716.39|708.59|19
1654980590000|2022-06-11 20:49:50|716.39|708.59|717.14|709.34|717.14|709.34|716.39|708.59|16
1654980600000|2022-06-11 20:50:00|717.17|709.37|717.18|709.38|717.23|709.43|717.17|709.37|8
1654980610000|2022-06-11 20:50:10|717.22|709.42|717.08|709.28|717.22|709.42|717.04|709.24|13
1654980620000|2022-06-11 20:50:20|717.05|709.25|716.51|708.71|717.08|709.28|716.47|708.67|16
1654980630000|2022-06-11 20:50:30|716.5|708.7|717.04|709.24|717.05|709.25|716.47|708.67|17
1654980640000|2022-06-11 20:50:40|717.02|709.22|717.25|709.45|717.45|709.65|717.02|709.22|22
1654980650000|2022-06-11 20:50:50|717.26|709.46|717.27|709.47|717.28|709.48|717.23|709.43|6
1654980660000|2022-06-11 20:51:00|717.32|709.52|717.33|709.53|717.57|709.77|717.31|709.51|16
1654980670000|2022-06-11 20:51:10|717.32|709.52|717.25|709.45|717.32|709.52|717.25|709.45|5
1654980680000|2022-06-11 20:51:20|717.28|709.48|717.59|709.79|717.62|709.82|717.26|709.46|15
1654980690000|2022-06-11 20:51:30|717.62|709.82|717.83|710.03|717.83|710.03|717.6|709.8|9
1654980700000|2022-06-11 20:51:40|717.82|710.02|717.86|710.06|717.9|710.1|717.82|710.02|11
1654980710000|2022-06-11 20:51:50|717.87|710.07|717.46|709.66|717.88|710.08|717.45|709.65|14
1654980720000|2022-06-11 20:52:00|717.45|709.65|717.43|709.63|717.52|709.72|717.43|709.63|13
1654980730000|2022-06-11 20:52:10|717.44|709.64|717.1|709.3|717.44|709.64|717.1|709.3|17
1654980740000|2022-06-11 20:52:20|717.09|709.29|716.34|708.54|717.12|709.32|716.31|708.51|22
1654980750000|2022-06-11 20:52:30|716.35|708.55|716.34|708.54|716.45|708.65|716.33|708.53|14
1654980760000|2022-06-11 20:52:40|716.35|708.55|717.63|709.83|717.63|709.83|716.35|708.55|23
1654980770000|2022-06-11 20:52:50|717.73|709.93|717.35|709.55|717.73|709.93|717.32|709.52|20
1654980780000|2022-06-11 20:53:00|717.34|709.54|716.42|708.62|717.34|709.54|716.42|708.62|27
1654980790000|2022-06-11 20:53:10|716.36|708.56|716.3|708.5|716.44|708.64|716.16|708.36|13
1654980800000|2022-06-11 20:53:20|716.28|708.48|716.08|708.28|716.28|708.48|716.03|708.23|23
1654980810000|2022-06-11 20:53:30|716.07|708.27|716.18|708.38|716.2|708.4|716.04|708.24|17
1654980820000|2022-06-11 20:53:40|716.17|708.37|716.15|708.35|716.23|708.43|716.07|708.27|20
1654980830000|2022-06-11 20:53:50|716.14|708.34|716.18|708.38|716.25|708.45|716.14|708.34|17
1654980840000|2022-06-11 20:54:00|716.17|708.37|716.34|708.54|716.34|708.54|716.13|708.33|13
1654980850000|2022-06-11 20:54:10|716.31|708.51|716.08|708.28|716.32|708.52|716.08|708.28|8
1654980860000|2022-06-11 20:54:20|716.14|708.34|716.13|708.33|716.15|708.35|716.13|708.33|6
1654980870000|2022-06-11 20:54:30|716.1|708.3|716.06|708.26|716.13|708.33|716.06|708.26|10
1654980880000|2022-06-11 20:54:40|716.04|708.24|715.42|707.62|716.06|708.26|715.42|707.62|14
1654980890000|2022-06-11 20:54:50|715.45|707.65|715.43|707.63|715.46|707.66|715.43|707.63|15
1654980900000|2022-06-11 20:55:00|715.44|707.64|715.69|707.89|715.84|708.04|715.43|707.63|17
1654980910000|2022-06-11 20:55:10|715.67|707.87|715.51|707.71|715.72|707.92|715.44|707.64|9
1654980920000|2022-06-11 20:55:20|715.52|707.72|715.52|707.72|715.52|707.72|715.5|707.7|8
1654980930000|2022-06-11 20:55:30|715.51|707.71|715.51|707.71|715.51|707.71|715.48|707.68|12
1654980940000|2022-06-11 20:55:40|715.49|707.69|715.12|707.32|715.52|707.72|715.12|707.32|22
1654980950000|2022-06-11 20:55:50|715.06|707.26|714.99|707.19|715.25|707.45|714.69|706.89|22
1654980960000|2022-06-11 20:56:00|714.98|707.18|714.51|706.71|715.06|707.26|714.51|706.71|27
1654980970000|2022-06-11 20:56:10|714.39|706.59|713.57|705.77|714.43|706.63|713.48|705.68|24
1654980980000|2022-06-11 20:56:20|713.58|705.78|713.52|705.72|713.58|705.78|713.52|705.72|10
1654980990000|2022-06-11 20:56:30|713.51|705.71|712.51|704.71|713.53|705.73|712.51|704.71|24
1654981000000|2022-06-11 20:56:40|712.5|704.7|712.33|704.53|712.5|704.7|711.91|704.11|27
1654981010000|2022-06-11 20:56:50|712.34|704.54|712.11|704.31|712.36|704.56|712.11|704.31|16
1654981020000|2022-06-11 20:57:00|711.95|704.15|711.14|703.34|711.95|704.15|710.51|702.71|33
1654981030000|2022-06-11 20:57:10|711.15|703.35|711.85|704.05|712.02|704.22|711.15|703.35|31
1654981040000|2022-06-11 20:57:20|711.86|704.06|711.41|703.61|712.03|704.23|711.39|703.59|17
1654981050000|2022-06-11 20:57:30|711.42|703.62|711.27|703.47|711.44|703.64|711.27|703.47|13
1654981060000|2022-06-11 20:57:40|711.26|703.46|711.21|703.41|711.26|703.46|711.21|703.41|15
1654981070000|2022-06-11 20:57:50|711.22|703.42|711.07|703.27|711.26|703.46|711.07|703.27|9
1654981080000|2022-06-11 20:58:00|711.13|703.33|712.81|705.01|713.06|705.26|711.13|703.33|27
1654981090000|2022-06-11 20:58:10|712.76|704.96|711.95|704.15|712.76|704.96|711.49|703.69|32
1654981100000|2022-06-11 20:58:20|711.99|704.19|712.25|704.45|712.3|704.5|711.92|704.12|22
1654981110000|2022-06-11 20:58:30|712.24|704.44|710.51|702.71|712.24|704.44|710.51|702.71|29
1654981120000|2022-06-11 20:58:40|710.41|702.61|711.6|703.8|711.6|703.8|710.03|702.23|35
1654981130000|2022-06-11 20:58:50|711.61|703.81|712.07|704.27|712.59|704.79|711.61|703.81|26
1654981140000|2022-06-11 20:59:00|712.09|704.29|712.49|704.69|712.49|704.69|711.96|704.16|18
1654981150000|2022-06-11 20:59:10|712.5|704.7|712.25|704.45|712.62|704.82|711.83|704.03|26
1654981160000|2022-06-11 20:59:20|712.26|704.46|712.2|704.4|712.26|704.46|712.2|704.4|13
1654981170000|2022-06-11 20:59:30|712.19|704.39|712.02|704.22|712.19|704.39|711.97|704.17|11
1654981180000|2022-06-11 20:59:40|712.03|704.23|711.26|703.46|712.03|704.23|711.25|703.45|13
1654981190000|2022-06-11 20:59:50|711.51|703.71|711.53|703.73|711.53|703.73|711.37|703.57|17
1654981200000|2022-06-11 21:00:00|711.48|703.68|711.43|703.63|711.48|703.68|711.37|703.57|9
1654981210000|2022-06-11 21:00:10|711.46|703.66|711.76|703.96|711.76|703.96|711.46|703.66|18
1654981220000|2022-06-11 21:00:20|711.85|704.05|712.06|704.26|712.12|704.32|711.85|704.05|15
1654981230000|2022-06-11 21:00:30|712.05|704.25|712|704.2|712.09|704.29|712|704.2|15
1654981240000|2022-06-11 21:00:40|712.01|704.21|711.45|703.65|712.03|704.23|711.43|703.63|15
1654981250000|2022-06-11 21:00:50|711.46|703.66|711.35|703.55|711.47|703.67|711.33|703.53|11
1654981260000|2022-06-11 21:01:00|711.31|703.51|711.28|703.48|711.31|703.51|710.53|702.73|25
1654981270000|2022-06-11 21:01:10|711.27|703.47|711.2|703.4|711.28|703.48|711.15|703.35|13
1654981280000|2022-06-11 21:01:20|711.21|703.41|711.19|703.39|711.21|703.41|711.18|703.38|6
1654981290000|2022-06-11 21:01:30|711.21|703.41|711.18|703.38|711.21|703.41|711.17|703.37|12
1654981300000|2022-06-11 21:01:40|711.17|703.37|711.29|703.49|711.31|703.51|711.17|703.37|19
1654981310000|2022-06-11 21:01:50|711.28|703.48|711.26|703.46|711.32|703.52|711.25|703.45|10
1654981320000|2022-06-11 21:02:00|711.24|703.44|711.22|703.42|711.3|703.5|711.13|703.33|17
1654981330000|2022-06-11 21:02:10|711.2|703.4|711.28|703.48|711.28|703.48|711.18|703.38|16
1654981340000|2022-06-11 21:02:20|711.31|703.51|711.62|703.82|711.62|703.82|711.29|703.49|19
1654981350000|2022-06-11 21:02:30|711.82|704.02|712.79|704.99|712.79|704.99|711.74|703.94|25
1654981360000|2022-06-11 21:02:40|712.83|705.03|713.8|706|713.87|706.07|712.83|705.03|19
1654981370000|2022-06-11 21:02:50|713.81|706.01|713.4|705.6|714.06|706.26|713.3|705.5|19
1654981380000|2022-06-11 21:03:00|713.38|705.58|713.39|705.59|713.39|705.59|713.35|705.55|8
1654981390000|2022-06-11 21:03:10|713.4|705.6|713.75|705.95|713.75|705.95|713.39|705.59|17
1654981400000|2022-06-11 21:03:20|713.77|705.97|713.42|705.62|713.9|706.1|713.41|705.61|13
1654981410000|2022-06-11 21:03:30|713.41|705.61|713.42|705.62|713.42|705.62|713.41|705.61|2
1654981420000|2022-06-11 21:03:40|713.41|705.61|713.41|705.61|713.41|705.61|713.41|705.61|1
1654981430000|2022-06-11 21:03:50|713.17|705.37|713.16|705.36|713.17|705.37|713.15|705.35|12
1654981440000|2022-06-11 21:04:00|713.19|705.39|713.15|705.35|713.19|705.39|713.13|705.33|9
1654981450000|2022-06-11 21:04:10|713.14|705.34|713.6|705.8|713.6|705.8|713.14|705.34|7
1654981460000|2022-06-11 21:04:20|713.59|705.79|713.52|705.72|713.71|705.91|713.52|705.72|18
1654981470000|2022-06-11 21:04:30|713.53|705.73|713.75|705.95|713.75|705.95|713.53|705.73|6
1654981480000|2022-06-11 21:04:40|713.73|705.93|714.05|706.25|714.05|706.25|713.71|705.91|12
1654981490000|2022-06-11 21:04:50|714.28|706.48|714.5|706.7|714.82|707.02|714.28|706.48|22
1654981500000|2022-06-11 21:05:00|714.52|706.72|714.39|706.59|714.52|706.72|714.38|706.58|13
1654981510000|2022-06-11 21:05:10|714.4|706.6|714.39|706.59|714.41|706.61|714.35|706.55|13
1654981520000|2022-06-11 21:05:20|714.35|706.55|714.36|706.56|714.36|706.56|714.35|706.55|2
1654981530000|2022-06-11 21:05:30|714.37|706.57|714.39|706.59|714.39|706.59|714.37|706.57|3
1654981540000|2022-06-11 21:05:40|714.36|706.56|714.38|706.58|714.38|706.58|714.36|706.56|3
1654981550000|2022-06-11 21:05:50|714.39|706.59|714.39|706.59|714.39|706.59|714.39|706.59|1
1654981560000|2022-06-11 21:06:00|714.4|706.6|714.71|706.91|714.71|706.91|714.38|706.58|17
1654981570000|2022-06-11 21:06:10|714.7|706.9|715.11|707.31|715.11|707.31|714.68|706.88|14
1654981580000|2022-06-11 21:06:20|715.17|707.37|715.35|707.55|715.35|707.55|715.16|707.36|10
1654981590000|2022-06-11 21:06:30|715.36|707.56|715.35|707.55|715.37|707.57|715.21|707.41|7
1654981600000|2022-06-11 21:06:40|715.37|707.57|715.39|707.59|715.39|707.59|715.21|707.41|15
1654981610000|2022-06-11 21:06:50|715.27|707.47|715.39|707.59|715.4|707.6|715.27|707.47|15
1654981620000|2022-06-11 21:07:00|715.4|707.6|715.42|707.62|715.44|707.64|715.4|707.6|13
1654981630000|2022-06-11 21:07:10|715.44|707.64|715.37|707.57|715.44|707.64|715.32|707.52|11
1654981640000|2022-06-11 21:07:20|715.39|707.59|715.35|707.55|715.5|707.7|715.33|707.53|11
1654981650000|2022-06-11 21:07:30|715.33|707.53|715.33|707.53|715.33|707.53|715.32|707.52|3
1654981660000|2022-06-11 21:07:40|715.38|707.58|715.38|707.58|715.4|707.6|715.37|707.57|9
1654981670000|2022-06-11 21:07:50|715.28|707.48|715.28|707.48|715.3|707.5|715.26|707.46|7
1654981680000|2022-06-11 21:08:00|715.26|707.46|715.32|707.52|715.33|707.53|715.26|707.46|4
1654981690000|2022-06-11 21:08:10|715.33|707.53|715.35|707.55|715.35|707.55|715.33|707.53|3
1654981700000|2022-06-11 21:08:20|715.37|707.57|715.37|707.57|715.37|707.57|715.35|707.55|3
1654981710000|2022-06-11 21:08:30|715.34|707.54|715.36|707.56|715.37|707.57|715.34|707.54|10
1654981720000|2022-06-11 21:08:40|715.37|707.57|715.36|707.56|715.37|707.57|715.35|707.55|4
1654981730000|2022-06-11 21:08:50|715.37|707.57|714.6|706.8|715.37|707.57|714.6|706.8|8
1654981740000|2022-06-11 21:09:00|714.59|706.79|715.15|707.35|715.15|707.35|714.58|706.78|20
1654981750000|2022-06-11 21:09:10|715.13|707.33|715.48|707.68|715.48|707.68|715.13|707.33|9
1654981760000|2022-06-11 21:09:20|715.52|707.72|716.41|708.61|716.51|708.71|715.52|707.72|29
1654981770000|2022-06-11 21:09:30|716.37|708.57|716.54|708.74|716.6|708.8|716.37|708.57|8
1654981780000|2022-06-11 21:09:40|716.57|708.77|716.59|708.79|716.6|708.8|716.54|708.74|9
1654981790000|2022-06-11 21:09:50|716.8|709|716.06|708.26|717.03|709.23|715.97|708.17|27
1654981800000|2022-06-11 21:10:00|716.05|708.25|716.55|708.75|716.55|708.75|716.05|708.25|8
1654981810000|2022-06-11 21:10:10|716.54|708.74|716.49|708.69|716.55|708.75|716.49|708.69|4
1654981820000|2022-06-11 21:10:20|716.54|708.74|716.56|708.76|716.56|708.76|716.52|708.72|7
1654981830000|2022-06-11 21:10:30|716.57|708.77|716.69|708.89|716.69|708.89|716.57|708.77|9
1654981840000|2022-06-11 21:10:40|716.7|708.9|716.88|709.08|716.88|709.08|716.7|708.9|6
1654981850000|2022-06-11 21:10:50|716.91|709.11|716.82|709.02|716.91|709.11|716.82|709.02|5
1654981860000|2022-06-11 21:11:00|716.83|709.03|716.58|708.78|716.83|709.03|716.4|708.6|18
1654981870000|2022-06-11 21:11:10|716.57|708.77|716.6|708.8|716.61|708.81|716.49|708.69|14
1654981880000|2022-06-11 21:11:20|716.61|708.81|716.55|708.75|716.61|708.81|716.55|708.75|2
1654981890000|2022-06-11 21:11:30|716.59|708.79|716.41|708.61|716.6|708.8|716.4|708.6|10
1654981900000|2022-06-11 21:11:40|716.42|708.62|716.52|708.72|716.56|708.76|716.41|708.61|13
1654981910000|2022-06-11 21:11:50|716.53|708.73|716.68|708.88|716.7|708.9|716.52|708.72|9
1654981920000|2022-06-11 21:12:00|716.71|708.91|717.32|709.52|717.4|709.6|716.71|708.91|10
1654981930000|2022-06-11 21:12:10|717.35|709.55|717.38|709.58|717.38|709.58|717.35|709.55|2
1654981940000|2022-06-11 21:12:20|717.53|709.73|717.56|709.76|717.66|709.86|717.53|709.73|5
1654981950000|2022-06-11 21:12:30|717.41|709.61|717.25|709.45|717.48|709.68|717.19|709.39|7
1654981960000|2022-06-11 21:12:40|717.27|709.47|717.06|709.26|717.27|709.47|717.01|709.21|21
1654981970000|2022-06-11 21:12:50|717.05|709.25|717.07|709.27|717.07|709.27|717.02|709.22|8
1654981980000|2022-06-11 21:13:00|717.1|709.3|717.36|709.56|717.43|709.63|717.1|709.3|10
1654981990000|2022-06-11 21:13:10|717.39|709.59|717.37|709.57|717.39|709.59|717.36|709.56|4
1654982000000|2022-06-11 21:13:20|717.49|709.69|717.25|709.45|717.56|709.76|717.25|709.45|8
1654982010000|2022-06-11 21:13:30|717.26|709.46|717.36|709.56|717.41|709.61|717.26|709.46|5
1654982020000|2022-06-11 21:13:40|717.38|709.58|717.49|709.69|717.55|709.75|717.24|709.44|10
1654982030000|2022-06-11 21:13:50|717.51|709.71|717.51|709.71|717.51|709.71|717.49|709.69|5
1654982040000|2022-06-11 21:14:00|717.6|709.8|717.7|709.9|717.74|709.94|717.58|709.78|7
1654982050000|2022-06-11 21:14:10|717.69|709.89|718.34|710.54|718.34|710.54|717.69|709.89|9
1654982060000|2022-06-11 21:14:20|718.31|710.51|718.28|710.48|718.51|710.71|718.28|710.48|15
1654982070000|2022-06-11 21:14:30|718.26|710.46|718.26|710.46|718.28|710.48|718.26|710.46|4
1654982080000|2022-06-11 21:14:40|718.27|710.47|718.44|710.64|718.45|710.65|718.27|710.47|11
1654982090000|2022-06-11 21:14:50|718.45|710.65|718.44|710.64|718.45|710.65|718.44|710.64|2
1654982100000|2022-06-11 21:15:00|718.47|710.67|718.97|711.17|719|711.2|718.45|710.65|14
1654982110000|2022-06-11 21:15:10|718.99|711.19|718.94|711.14|719.13|711.33|718.87|711.07|16
1654982120000|2022-06-11 21:15:20|719.09|711.29|719.09|711.29|719.12|711.32|718.96|711.16|7
1654982130000|2022-06-11 21:15:30|718.96|711.16|719.08|711.28|719.09|711.29|718.96|711.16|4
1654982140000|2022-06-11 21:15:40|719.11|711.31|719.11|711.31|719.12|711.32|718.96|711.16|8
1654982150000|2022-06-11 21:15:50|719.12|711.32|719.12|711.32|719.12|711.32|719.12|711.32|1
1654982160000|2022-06-11 21:16:00|719.1|711.3|719.31|711.51|719.31|711.51|719.08|711.28|12
1654982170000|2022-06-11 21:16:10|719.32|711.52|719.53|711.73|719.54|711.74|719.32|711.52|21
1654982180000|2022-06-11 21:16:20|719.58|711.78|719.99|712.19|719.99|712.19|719.53|711.73|13
1654982190000|2022-06-11 21:16:30|720.22|712.42|720.91|713.11|720.94|713.14|720.22|712.42|18
1654982200000|2022-06-11 21:16:40|720.92|713.12|721.07|713.27|721.07|713.27|720.87|713.07|7
1654982210000|2022-06-11 21:16:50|721.08|713.28|721.68|713.88|721.76|713.96|721.08|713.28|14
1654982220000|2022-06-11 21:17:00|721.69|713.89|721.4|713.6|721.87|714.07|721.37|713.57|14
1654982230000|2022-06-11 21:17:10|721.37|713.57|721.3|713.5|721.48|713.68|721.3|713.5|16
1654982240000|2022-06-11 21:17:20|721.29|713.49|720.6|712.8|721.34|713.54|720.6|712.8|13
1654982250000|2022-06-11 21:17:30|720.59|712.79|720.5|712.7|720.59|712.79|720.5|712.7|13
1654982260000|2022-06-11 21:17:40|720.49|712.69|720.48|712.68|720.5|712.7|720.48|712.68|9
1654982270000|2022-06-11 21:17:50|720.49|712.69|720.51|712.71|720.53|712.73|720.48|712.68|9
1654982280000|2022-06-11 21:18:00|720.5|712.7|720.32|712.52|720.51|712.71|720.32|712.52|8
1654982290000|2022-06-11 21:18:10|720.33|712.53|720.35|712.55|720.35|712.55|720.32|712.52|4
1654982300000|2022-06-11 21:18:20|720.34|712.54|720.33|712.53|720.34|712.54|720.33|712.53|2
1654982310000|2022-06-11 21:18:30|720.3|712.5|720.29|712.49|720.3|712.5|720.29|712.49|2
1654982320000|2022-06-11 21:18:40|720.28|712.48|719.58|711.78|720.29|712.49|719.54|711.74|17
1654982330000|2022-06-11 21:18:50|719.57|711.77|718.46|710.66|719.57|711.77|718.46|710.66|17
1654982350000|2022-06-11 21:19:10|718.47|710.67|718.49|710.69|718.57|710.77|718.47|710.67|5
1654982360000|2022-06-11 21:19:20|718.48|710.68|718.67|710.87|718.67|710.87|718.48|710.68|9
1654982370000|2022-06-11 21:19:30|718.61|710.81|718.53|710.73|718.62|710.82|718.46|710.66|11
1654982380000|2022-06-11 21:19:40|718.5|710.7|718.46|710.66|718.54|710.74|718.45|710.65|7
1654982390000|2022-06-11 21:19:50|718.48|710.68|718.46|710.66|718.48|710.68|718.46|710.66|2
1654982400000|2022-06-11 21:20:00|718.42|710.62|718.4|710.6|718.43|710.63|718.4|710.6|9
1654982410000|2022-06-11 21:20:10|718.41|710.61|718.41|710.61|718.42|710.62|718.4|710.6|11
1654982420000|2022-06-11 21:20:20|718.4|710.6|718.4|710.6|718.41|710.61|718.4|710.6|3
1654982430000|2022-06-11 21:20:30|718.41|710.61|718.4|710.6|718.41|710.61|718.4|710.6|2
1654982440000|2022-06-11 21:20:40|718.36|710.56|718.36|710.56|718.36|710.56|718.36|710.56|1
1654982450000|2022-06-11 21:20:50|718.35|710.55|718.32|710.52|718.36|710.56|718.32|710.52|5
1654982460000|2022-06-11 21:21:00|718.33|710.53|719.13|711.33|719.16|711.36|718.31|710.51|16
1654982470000|2022-06-11 21:21:10|719.14|711.34|719.14|711.34|719.15|711.35|719.14|711.34|5
1654982480000|2022-06-11 21:21:20|719.15|711.35|719.82|712.02|719.95|712.15|719.14|711.34|20
1654982490000|2022-06-11 21:21:30|719.85|712.05|719.96|712.16|720.02|712.22|719.85|712.05|16
1654982500000|2022-06-11 21:21:40|719.97|712.17|720.03|712.23|720.04|712.24|719.96|712.16|15
1654982510000|2022-06-11 21:21:50|720.04|712.24|719.93|712.13|720.04|712.24|719.86|712.06|20
1654982520000|2022-06-11 21:22:00|720.05|712.25|720.36|712.56|720.58|712.78|720.05|712.25|28
1654982530000|2022-06-11 21:22:10|720.38|712.58|720.27|712.47|720.53|712.73|720.25|712.45|9
1654982540000|2022-06-11 21:22:20|720.29|712.49|720.18|712.38|720.32|712.52|720.09|712.29|17
1654982550000|2022-06-11 21:22:30|720.17|712.37|720.17|712.37|720.23|712.43|720.11|712.31|13
1654982560000|2022-06-11 21:22:40|720.16|712.36|720.03|712.23|720.18|712.38|720.03|712.23|4
1654982570000|2022-06-11 21:22:50|720.16|712.36|720.17|712.37|720.19|712.39|720.16|712.36|4
1654982580000|2022-06-11 21:23:00|720.19|712.39|720.16|712.36|720.19|712.39|720.13|712.33|4
1654982600000|2022-06-11 21:23:20|720.17|712.37|720.17|712.37|720.19|712.39|720.16|712.36|5
1654982620000|2022-06-11 21:23:40|720.31|712.51|720.31|712.51|720.31|712.51|720.31|712.51|1
1654982630000|2022-06-11 21:23:50|720.27|712.47|720.29|712.49|720.29|712.49|720.27|712.47|3
1654982640000|2022-06-11 21:24:00|720.27|712.47|720.32|712.52|720.32|712.52|720.24|712.44|15
1654982650000|2022-06-11 21:24:10|720.33|712.53|720.58|712.78|720.58|712.78|720.3|712.5|13
1654982660000|2022-06-11 21:24:20|720.63|712.83|720.92|713.12|720.92|713.12|720.58|712.78|21
1654982670000|2022-06-11 21:24:30|720.93|713.13|721.46|713.66|721.48|713.68|720.93|713.13|17
1654982680000|2022-06-11 21:24:40|721.47|713.67|721.69|713.89|721.78|713.98|721.46|713.66|13
1654982690000|2022-06-11 21:24:50|721.8|714|721.88|714.08|721.9|714.1|721.8|714|14
1654982700000|2022-06-11 21:25:00|721.89|714.09|722.27|714.47|722.27|714.47|721.89|714.09|18
1654982710000|2022-06-11 21:25:10|722.26|714.46|722.29|714.49|722.31|714.51|722.04|714.24|8
1654982720000|2022-06-11 21:25:20|722.26|714.46|722.24|714.44|722.27|714.47|722.24|714.44|13
1654982730000|2022-06-11 21:25:30|722.23|714.43|722.23|714.43|722.24|714.44|722.23|714.43|3
1654982740000|2022-06-11 21:25:40|722.2|714.4|722.22|714.42|722.22|714.42|722.2|714.4|2
1654982750000|2022-06-11 21:25:50|722.2|714.4|722.27|714.47|722.27|714.47|722.2|714.4|4
1654982760000|2022-06-11 21:26:00|722.25|714.45|722.31|714.51|722.34|714.54|722.25|714.45|10
1654982770000|2022-06-11 21:26:10|722.32|714.52|722.32|714.52|722.32|714.52|722.32|714.52|1
1654982780000|2022-06-11 21:26:20|722.33|714.53|722.65|714.85|722.72|714.92|722.31|714.51|23
1654982790000|2022-06-11 21:26:30|722.67|714.87|722.63|714.83|722.67|714.87|722.62|714.82|6
1654982800000|2022-06-11 21:26:40|722.65|714.85|722.64|714.84|722.74|714.94|722.62|714.82|6
1654982810000|2022-06-11 21:26:50|722.68|714.88|723.34|715.54|723.36|715.56|722.68|714.88|11
1654982820000|2022-06-11 21:27:00|723.35|715.55|723.32|715.52|723.39|715.59|723.32|715.52|11
1654982830000|2022-06-11 21:27:10|723.31|715.51|723.38|715.58|723.38|715.58|723.31|715.51|5
1654982840000|2022-06-11 21:27:20|723.21|715.41|723.17|715.37|723.21|715.41|723.17|715.37|2
1654982850000|2022-06-11 21:27:30|723.2|715.4|723.19|715.39|723.2|715.4|723.17|715.37|5
1654982860000|2022-06-11 21:27:40|723.43|715.63|723.44|715.64|723.44|715.64|723.43|715.63|2
1654982870000|2022-06-11 21:27:50|723.46|715.66|723.61|715.81|723.61|715.81|723.39|715.59|12
1654982880000|2022-06-11 21:28:00|723.6|715.8|723.85|716.05|723.85|716.05|723.6|715.8|4
1654982890000|2022-06-11 21:28:10|723.8|716|723.74|715.94|723.83|716.03|723.72|715.92|10
1654982900000|2022-06-11 21:28:20|723.71|715.91|723.74|715.94|723.75|715.95|723.71|715.91|5
1654982910000|2022-06-11 21:28:30|723.75|715.95|723.76|715.96|723.79|715.99|723.75|715.95|5
1654982920000|2022-06-11 21:28:40|723.78|715.98|723.78|715.98|723.78|715.98|723.75|715.95|7
1654982930000|2022-06-11 21:28:50|723.79|715.99|723.78|715.98|723.79|715.99|723.78|715.98|2
1654982940000|2022-06-11 21:29:00|723.76|715.96|723.72|715.92|723.78|715.98|723.72|715.92|7
1654982950000|2022-06-11 21:29:10|723.73|715.93|723.7|715.9|723.74|715.94|723.7|715.9|5
1654982970000|2022-06-11 21:29:30|723.71|715.91|723.74|715.94|723.74|715.94|723.71|715.91|2
1654982980000|2022-06-11 21:29:40|723.77|715.97|723.65|715.85|723.77|715.97|723.64|715.84|8
1654982990000|2022-06-11 21:29:50|723.7|715.9|723.7|715.9|723.7|715.9|723.7|715.9|1
1654983000000|2022-06-11 21:30:00|723.74|715.94|723.75|715.95|723.77|715.97|723.72|715.92|4
1654983010000|2022-06-11 21:30:10|723.74|715.94|723.69|715.89|723.77|715.97|723.69|715.89|6
1654983020000|2022-06-11 21:30:20|723.77|715.97|723.69|715.89|723.77|715.97|723.69|715.89|2
1654983030000|2022-06-11 21:30:30|723.77|715.97|723.75|715.95|723.77|715.97|723.75|715.95|4
1654983040000|2022-06-11 21:30:40|723.77|715.97|723.76|715.96|723.77|715.97|723.75|715.95|3
1654983050000|2022-06-11 21:30:50|723.77|715.97|723.79|715.99|723.79|715.99|723.76|715.96|3
1654983060000|2022-06-11 21:31:00|723.78|715.98|723.74|715.94|723.79|715.99|723.74|715.94|8
1654983070000|2022-06-11 21:31:10|723.75|715.95|723.72|715.92|723.75|715.95|723.72|715.92|3
1654983080000|2022-06-11 21:31:20|723.68|715.88|723.75|715.95|723.77|715.97|723.68|715.88|5
1654983090000|2022-06-11 21:31:30|723.72|715.92|723.71|715.91|723.73|715.93|723.7|715.9|6
1654983100000|2022-06-11 21:31:40|723.7|715.9|723.71|715.91|723.73|715.93|723.7|715.9|13
1654983110000|2022-06-11 21:31:50|723.7|715.9|723.71|715.91|723.71|715.91|723.69|715.89|11
1654983120000|2022-06-11 21:32:00|723.7|715.9|723.65|715.85|723.71|715.91|723.59|715.79|9
1654983130000|2022-06-11 21:32:10|723.64|715.84|723.64|715.84|723.64|715.84|723.64|715.84|1
1654983140000|2022-06-11 21:32:20|723.65|715.85|723.64|715.84|723.7|715.9|723.64|715.84|5
1654983150000|2022-06-11 21:32:30|723.63|715.83|723.66|715.86|723.66|715.86|723.63|715.83|4
1654983160000|2022-06-11 21:32:40|723.65|715.85|723.65|715.85|723.65|715.85|723.65|715.85|1
1654983170000|2022-06-11 21:32:50|723.67|715.87|723.67|715.87|723.68|715.88|723.66|715.86|4
1654983180000|2022-06-11 21:33:00|723.63|715.83|723.61|715.81|723.68|715.88|723.61|715.81|7
1654983190000|2022-06-11 21:33:10|723.6|715.8|723.57|715.77|723.61|715.81|723.56|715.76|9
1654983200000|2022-06-11 21:33:20|723.56|715.76|723.55|715.75|723.56|715.76|723.55|715.75|2
1654983210000|2022-06-11 21:33:30|723.57|715.77|723.49|715.69|723.57|715.77|723.49|715.69|6
1654983250000|2022-06-11 21:34:10|723.48|715.68|723.49|715.69|723.49|715.69|723.48|715.68|2
1654983270000|2022-06-11 21:34:30|723.48|715.68|722.58|714.78|723.48|715.68|722.56|714.76|12
1654983280000|2022-06-11 21:34:40|722.56|714.76|721.87|714.07|722.58|714.78|721.78|713.98|25
1654983290000|2022-06-11 21:34:50|721.83|714.03|721.87|714.07|721.94|714.14|721.73|713.93|8
1654983300000|2022-06-11 21:35:00|721.86|714.06|721.84|714.04|721.86|714.06|721.83|714.03|3
1654983310000|2022-06-11 21:35:10|721.82|714.02|721.75|713.95|721.82|714.02|721.73|713.93|10
1654983320000|2022-06-11 21:35:20|721.73|713.93|721.7|713.9|721.75|713.95|721.68|713.88|11
1654983330000|2022-06-11 21:35:30|721.67|713.87|721.72|713.92|721.73|713.93|721.67|713.87|10
1654983340000|2022-06-11 21:35:40|721.74|713.94|721.68|713.88|721.74|713.94|721.67|713.87|7
1654983350000|2022-06-11 21:35:50|721.69|713.89|721.67|713.87|721.69|713.89|721.24|713.44|7
1654983360000|2022-06-11 21:36:00|721.66|713.86|721.66|713.86|721.68|713.88|721.66|713.86|3
1654983370000|2022-06-11 21:36:10|721.65|713.85|721.66|713.86|721.66|713.86|721.24|713.44|6
1654983380000|2022-06-11 21:36:20|721.58|713.78|721.2|713.4|721.6|713.8|721.18|713.38|9
1654983390000|2022-06-11 21:36:30|721.25|713.45|721.28|713.48|721.34|713.54|721.25|713.45|8
1654983400000|2022-06-11 21:36:40|721.48|713.68|721.59|713.79|721.59|713.79|721.42|713.62|6
1654983410000|2022-06-11 21:36:50|721.56|713.76|721.6|713.8|721.6|713.8|721.56|713.76|2
1654983420000|2022-06-11 21:37:00|721.61|713.81|721.57|713.77|721.71|713.91|721.55|713.75|7
1654983430000|2022-06-11 21:37:10|721.6|713.8|721.59|713.79|721.6|713.8|721.57|713.77|6
1654983440000|2022-06-11 21:37:20|721.58|713.78|721.54|713.74|721.59|713.79|721.52|713.72|8
1654983450000|2022-06-11 21:37:30|721.52|713.72|721.56|713.76|721.56|713.76|721.52|713.72|7
1654983460000|2022-06-11 21:37:40|721.55|713.75|721.57|713.77|721.57|713.77|721.55|713.75|3
1654983470000|2022-06-11 21:37:50|721.56|713.76|721.65|713.85|721.65|713.85|721.56|713.76|4
1654983480000|2022-06-11 21:38:00|721.64|713.84|721.64|713.84|721.65|713.85|721.63|713.83|4
1654983490000|2022-06-11 21:38:10|721.65|713.85|721.63|713.83|721.65|713.85|721.63|713.83|4
1654983500000|2022-06-11 21:38:20|721.66|713.86|721.7|713.9|721.72|713.92|721.66|713.86|4
1654983510000|2022-06-11 21:38:30|721.72|713.92|721.72|713.92|721.72|713.92|721.71|713.91|3
1654983520000|2022-06-11 21:38:40|721.71|713.91|721.71|713.91|721.71|713.91|721.71|713.91|1
1654983530000|2022-06-11 21:38:50|721.72|713.92|721.7|713.9|721.72|713.92|721.7|713.9|2
1654983540000|2022-06-11 21:39:00|721.72|713.92|721.78|713.98|721.78|713.98|721.72|713.92|3
1654983550000|2022-06-11 21:39:10|722.05|714.25|722.42|714.62|722.42|714.62|722.05|714.25|20
1654983560000|2022-06-11 21:39:20|722.43|714.63|722.56|714.76|722.59|714.79|722.42|714.62|13
1654983570000|2022-06-11 21:39:30|722.66|714.86|723.19|715.39|723.27|715.47|722.66|714.86|18
1654983580000|2022-06-11 21:39:40|723.15|715.35|723.41|715.61|723.41|715.61|723.15|715.35|4
1654983590000|2022-06-11 21:39:50|723.48|715.68|723.78|715.98|723.78|715.98|723.48|715.68|20
1654983600000|2022-06-11 21:40:00|723.74|715.94|724.21|716.41|724.26|716.46|723.74|715.94|21
1654983610000|2022-06-11 21:40:10|724.22|716.42|724.64|716.84|724.64|716.84|724.22|716.42|11
1654983620000|2022-06-11 21:40:20|724.68|716.88|724.68|716.88|724.71|716.91|724.67|716.87|8
1654983630000|2022-06-11 21:40:30|724.67|716.87|724.68|716.88|724.69|716.89|724.65|716.85|5
1654983640000|2022-06-11 21:40:40|724.65|716.85|724.74|716.94|724.75|716.95|724.65|716.85|9
1654983660000|2022-06-11 21:41:00|724.75|716.95|724.66|716.86|724.75|716.95|724.65|716.85|6
1654983670000|2022-06-11 21:41:10|724.72|716.92|724.72|716.92|724.74|716.94|724.72|716.92|7
1654983680000|2022-06-11 21:41:20|724.71|716.91|724.7|716.9|724.71|716.91|724.69|716.89|10
1654983700000|2022-06-11 21:41:40|724.71|716.91|724.7|716.9|724.71|716.91|724.69|716.89|7
1654983710000|2022-06-11 21:41:50|724.71|716.91|724.7|716.9|724.71|716.91|724.7|716.9|2
1654983720000|2022-06-11 21:42:00|724.71|716.91|724.7|716.9|724.72|716.92|724.7|716.9|4
1654983730000|2022-06-11 21:42:10|724.69|716.89|724.68|716.88|724.69|716.89|724.67|716.87|6
1654983740000|2022-06-11 21:42:20|724.67|716.87|724.68|716.88|724.68|716.88|724.67|716.87|2
1654983770000|2022-06-11 21:42:50|724.69|716.89|724.71|716.91|724.71|716.91|724.69|716.89|2
1654983790000|2022-06-11 21:43:10|724.7|716.9|724.7|716.9|724.71|716.91|724.7|716.9|3
1654983810000|2022-06-11 21:43:30|724.75|716.95|724.79|716.99|724.79|716.99|724.75|716.95|2
1654983820000|2022-06-11 21:43:40|724.78|716.98|724.73|716.93|724.79|716.99|724.73|716.93|4
1654983830000|2022-06-11 21:43:50|724.74|716.94|724.76|716.96|724.76|716.96|724.74|716.94|2
1654983840000|2022-06-11 21:44:00|724.79|716.99|724.77|716.97|724.79|716.99|724.77|716.97|2
1654983850000|2022-06-11 21:44:10|724.75|716.95|724.77|716.97|724.77|716.97|724.75|716.95|2
1654983860000|2022-06-11 21:44:20|724.75|716.95|724.74|716.94|724.77|716.97|724.74|716.94|3
1654983870000|2022-06-11 21:44:30|724.75|716.95|724.74|716.94|724.75|716.95|724.74|716.94|2
1654983880000|2022-06-11 21:44:40|724.86|717.06|724.87|717.07|724.87|717.07|724.86|717.06|2
1654983890000|2022-06-11 21:44:50|724.88|717.08|724.89|717.09|724.91|717.11|724.87|717.07|10
1654983900000|2022-06-11 21:45:00|724.91|717.11|724.89|717.09|724.92|717.12|724.89|717.09|4
1654983910000|2022-06-11 21:45:10|724.91|717.11|724.74|716.94|724.91|717.11|724.71|716.91|7
1654983920000|2022-06-11 21:45:20|724.73|716.93|724.73|716.93|724.75|716.95|724.73|716.93|3
1654983930000|2022-06-11 21:45:30|724.72|716.92|724.6|716.8|724.72|716.92|724.59|716.79|9
1654983940000|2022-06-11 21:45:40|724.62|716.82|724.44|716.64|724.62|716.82|724.43|716.63|8
1654983950000|2022-06-11 21:45:50|724.43|716.63|724.3|716.5|724.43|716.63|724.21|716.41|10
1654983960000|2022-06-11 21:46:00|724.23|716.43|723.92|716.12|724.23|716.43|723.87|716.07|7
1654983970000|2022-06-11 21:46:10|723.87|716.07|723.48|715.68|723.87|716.07|723.45|715.65|19
1654983980000|2022-06-11 21:46:20|723.47|715.67|723.07|715.27|723.51|715.71|723.07|715.27|11
1654983990000|2022-06-11 21:46:30|723.09|715.29|722.97|715.17|723.1|715.3|722.91|715.11|17
1654984000000|2022-06-11 21:46:40|722.92|715.12|722.92|715.12|723|715.2|722.92|715.12|8
1654984010000|2022-06-11 21:46:50|722.91|715.11|722.89|715.09|722.91|715.11|722.87|715.07|7
1654984020000|2022-06-11 21:47:00|722.88|715.08|722.9|715.1|722.91|715.11|722.88|715.08|7
1654984030000|2022-06-11 21:47:10|722.93|715.13|722.89|715.09|722.94|715.14|722.89|715.09|10
1654984040000|2022-06-11 21:47:20|722.9|715.1|722.69|714.89|722.9|715.1|722.67|714.87|5
1654984050000|2022-06-11 21:47:30|722.67|714.87|722.72|714.92|722.79|714.99|722.65|714.85|6
1654984060000|2022-06-11 21:47:40|722.75|714.95|722.87|715.07|722.94|715.14|722.74|714.94|9
1654984070000|2022-06-11 21:47:50|722.88|715.08|722.7|714.9|722.91|715.11|722.7|714.9|7
1654984080000|2022-06-11 21:48:00|722.67|714.87|722.57|714.77|722.67|714.87|722.56|714.76|9
1654984090000|2022-06-11 21:48:10|722.6|714.8|722.24|714.44|722.61|714.81|722.23|714.43|13
1654984100000|2022-06-11 21:48:20|722.23|714.43|722.1|714.3|722.24|714.44|722.1|714.3|6
1654984110000|2022-06-11 21:48:30|722.09|714.29|721.9|714.1|722.09|714.29|721.9|714.1|5
1654984120000|2022-06-11 21:48:40|721.91|714.11|721.82|714.02|721.91|714.11|721.82|714.02|7
1654984130000|2022-06-11 21:48:50|721.81|714.01|721.72|713.92|721.82|714.02|721.72|713.92|5
1654984140000|2022-06-11 21:49:00|721.71|713.91|721.61|713.81|721.76|713.96|721.6|713.8|7
1654984150000|2022-06-11 21:49:10|721.59|713.79|721.58|713.78|721.6|713.8|721.57|713.77|7
1654984160000|2022-06-11 21:49:20|721.59|713.79|721.76|713.96|721.76|713.96|721.58|713.78|6
1654984170000|2022-06-11 21:49:30|721.73|713.93|721.8|714|721.82|714.02|721.73|713.93|11
1654984180000|2022-06-11 21:49:40|721.89|714.09|722.01|714.21|722.01|714.21|721.8|714|14
1654984190000|2022-06-11 21:49:50|722.02|714.22|721.95|714.15|722.02|714.22|721.95|714.15|4
1654984200000|2022-06-11 21:50:00|722.05|714.25|721.98|714.18|722.05|714.25|721.97|714.17|15
1654984210000|2022-06-11 21:50:10|722.01|714.21|721.99|714.19|722.02|714.22|721.97|714.17|6
1654984220000|2022-06-11 21:50:20|721.98|714.18|721.93|714.13|722.04|714.24|721.93|714.13|5
1654984230000|2022-06-11 21:50:30|721.94|714.14|721.99|714.19|721.99|714.19|721.94|714.14|2
1654984240000|2022-06-11 21:50:40|722.05|714.25|722.05|714.25|722.05|714.25|722.03|714.23|5
1654984250000|2022-06-11 21:50:50|722.04|714.24|722.06|714.26|722.06|714.26|722.04|714.24|2
1654984260000|2022-06-11 21:51:00|722.05|714.25|722.02|714.22|722.05|714.25|722.01|714.21|3
1654984270000|2022-06-11 21:51:10|721.95|714.15|721.93|714.13|721.95|714.15|721.88|714.08|7
1654984280000|2022-06-11 21:51:20|721.94|714.14|721.95|714.15|721.97|714.17|721.94|714.14|6
1654984290000|2022-06-11 21:51:30|722.04|714.24|721.97|714.17|722.06|714.26|721.97|714.17|8
1654984300000|2022-06-11 21:51:40|722.01|714.21|722.07|714.27|722.08|714.28|722.01|714.21|11
1654984310000|2022-06-11 21:51:50|722.04|714.24|721.94|714.14|722.04|714.24|721.94|714.14|4
1654984320000|2022-06-11 21:52:00|721.99|714.19|721.96|714.16|722.05|714.25|721.94|714.14|11
1654984330000|2022-06-11 21:52:10|721.97|714.17|722.06|714.26|722.11|714.31|721.95|714.15|10
1654984340000|2022-06-11 21:52:20|722.04|714.24|722.02|714.22|722.06|714.26|722.02|714.22|3
1654984350000|2022-06-11 21:52:30|722.04|714.24|722.04|714.24|722.04|714.24|722.04|714.24|1
1654984360000|2022-06-11 21:52:40|722.03|714.23|722.03|714.23|722.04|714.24|722.03|714.23|5
1654984370000|2022-06-11 21:52:50|722.04|714.24|722.04|714.24|722.04|714.24|722.04|714.24|1
1654984380000|2022-06-11 21:53:00|722.02|714.22|722.04|714.24|722.04|714.24|722.02|714.22|2
1654984390000|2022-06-11 21:53:10|721.96|714.16|722.02|714.22|722.02|714.22|721.96|714.16|2
1654984400000|2022-06-11 21:53:20|722.01|714.21|722.02|714.22|722.02|714.22|721.94|714.14|6
1654984410000|2022-06-11 21:53:30|722.01|714.21|721.97|714.17|722.02|714.22|721.95|714.15|12
1654984420000|2022-06-11 21:53:40|721.95|714.15|721.91|714.11|721.97|714.17|721.9|714.1|5
1654984430000|2022-06-11 21:53:50|721.92|714.12|722|714.2|722.04|714.24|721.92|714.12|4
1654984440000|2022-06-11 21:54:00|721.99|714.19|721.95|714.15|721.99|714.19|721.9|714.1|4
1654984450000|2022-06-11 21:54:10|721.93|714.13|721.97|714.17|721.97|714.17|721.93|714.13|2
1654984460000|2022-06-11 21:54:20|721.99|714.19|721.78|713.98|721.99|714.19|721.78|713.98|7
1654984470000|2022-06-11 21:54:30|722.01|714.21|721.91|714.11|722.06|714.26|721.91|714.11|3
1654984480000|2022-06-11 21:54:40|721.87|714.07|721.88|714.08|721.88|714.08|721.87|714.07|2
1654984490000|2022-06-11 21:54:50|721.87|714.07|721.8|714|721.87|714.07|721.76|713.96|14
1654984500000|2022-06-11 21:55:00|721.82|714.02|721.66|713.86|721.82|714.02|721.66|713.86|9
1654984510000|2022-06-11 21:55:10|721.68|713.88|721.63|713.83|721.69|713.89|721.63|713.83|18
1654984520000|2022-06-11 21:55:20|721.65|713.85|721.64|713.84|721.65|713.85|721.63|713.83|10
1654984530000|2022-06-11 21:55:30|721.65|713.85|721.26|713.46|721.65|713.85|721.22|713.42|11
1654984540000|2022-06-11 21:55:40|721.38|713.58|721.46|713.66|721.47|713.67|721.38|713.58|4
1654984550000|2022-06-11 21:55:50|721.47|713.67|721.47|713.67|721.47|713.67|721.46|713.66|5
1654984560000|2022-06-11 21:56:00|721.45|713.65|721.43|713.63|721.47|713.67|721.38|713.58|8
1654984570000|2022-06-11 21:56:10|721.33|713.53|721.33|713.53|721.36|713.56|721.33|713.53|5
1654984580000|2022-06-11 21:56:20|721.04|713.24|720.46|712.66|721.04|713.24|720.43|712.63|7
1654984590000|2022-06-11 21:56:30|720.48|712.68|720.38|712.58|720.48|712.68|720.38|712.58|3
1654984600000|2022-06-11 21:56:40|720.39|712.59|719.9|712.1|720.39|712.59|719.9|712.1|16
1654984610000|2022-06-11 21:56:50|719.91|712.11|719.75|711.95|719.91|712.11|719.69|711.89|12
1654984620000|2022-06-11 21:57:00|719.73|711.93|719.6|711.8|719.74|711.94|719.58|711.78|13
1654984630000|2022-06-11 21:57:10|719.59|711.79|719.65|711.85|719.65|711.85|719.59|711.79|6
1654984640000|2022-06-11 21:57:20|719.64|711.84|719.64|711.84|719.64|711.84|719.64|711.84|1
1654984650000|2022-06-11 21:57:30|719.58|711.78|719.57|711.77|719.64|711.84|719.56|711.76|6
1654984660000|2022-06-11 21:57:40|719.56|711.76|719.56|711.76|719.56|711.76|719.56|711.76|1
1654984670000|2022-06-11 21:57:50|719.57|711.77|719.57|711.77|719.57|711.77|719.56|711.76|5
1654984680000|2022-06-11 21:58:00|719.53|711.73|719.56|711.76|719.58|711.78|719.53|711.73|6
1654984700000|2022-06-11 21:58:20|719.6|711.8|719.56|711.76|719.61|711.81|719.56|711.76|3
1654984730000|2022-06-11 21:58:50|719.66|711.86|719.7|711.9|719.72|711.92|719.66|711.86|4
1654984740000|2022-06-11 21:59:00|719.67|711.87|720.15|712.35|720.17|712.37|719.67|711.87|14
1654984750000|2022-06-11 21:59:10|720.12|712.32|720.04|712.24|720.14|712.34|720.04|712.24|6
1654984760000|2022-06-11 21:59:20|720.06|712.26|720.03|712.23|720.06|712.26|720.03|712.23|5
1654984770000|2022-06-11 21:59:30|720.02|712.22|719.98|712.18|720.06|712.26|719.98|712.18|6
1654984780000|2022-06-11 21:59:40|719.84|712.04|719.92|712.12|719.92|712.12|719.84|712.04|5
1654984790000|2022-06-11 21:59:50|720.01|712.21|720.05|712.25|720.05|712.25|719.89|712.09|4
1654984800000|2022-06-11 22:00:00|720.08|712.28|719.82|712.02|720.08|712.28|719.8|712|15
1654984810000|2022-06-11 22:00:10|719.81|712.01|719.81|712.01|719.81|712.01|719.78|711.98|3
1654984820000|2022-06-11 22:00:20|719.82|712.02|720.71|712.91|720.75|712.95|719.82|712.02|22
1654984830000|2022-06-11 22:00:30|720.74|712.94|719.79|711.99|720.74|712.94|719.79|711.99|13
1654984840000|2022-06-11 22:00:40|719.89|712.09|720.27|712.47|720.29|712.49|719.79|711.99|7
1654984850000|2022-06-11 22:00:50|720.28|712.48|720.29|712.49|720.29|712.49|720.28|712.48|2
1654984860000|2022-06-11 22:01:00|720.28|712.48|720.11|712.31|720.29|712.49|720.05|712.25|11
1654984870000|2022-06-11 22:01:10|720.09|712.29|720.06|712.26|720.09|712.29|720.03|712.23|6
1654984880000|2022-06-11 22:01:20|720.04|712.24|720.06|712.26|720.07|712.27|720.04|712.24|7
1654984890000|2022-06-11 22:01:30|720.04|712.24|720.04|712.24|720.06|712.26|720.04|712.24|3
1654984900000|2022-06-11 22:01:40|720.01|712.21|720.05|712.25|720.05|712.25|720.01|712.21|6
1654984910000|2022-06-11 22:01:50|720.04|712.24|719.95|712.15|720.04|712.24|719.95|712.15|3
1654984920000|2022-06-11 22:02:00|719.96|712.16|720.1|712.3|720.1|712.3|719.96|712.16|9
1654984930000|2022-06-11 22:02:10|720.09|712.29|720.1|712.3|720.1|712.3|720.09|712.29|4
1654984940000|2022-06-11 22:02:20|720.11|712.31|720.04|712.24|720.11|712.31|720.04|712.24|5
1654984950000|2022-06-11 22:02:30|720.11|712.31|720.11|712.31|720.11|712.31|720.11|712.31|1
1654984960000|2022-06-11 22:02:40|720.15|712.35|720.24|712.44|720.24|712.44|720.15|712.35|8
1654984970000|2022-06-11 22:02:50|720.28|712.48|720.52|712.72|720.52|712.72|720.23|712.43|10
1654984980000|2022-06-11 22:03:00|720.51|712.71|720.35|712.55|720.54|712.74|720.35|712.55|8
1654984990000|2022-06-11 22:03:10|720.34|712.54|720.34|712.54|720.35|712.55|720.33|712.53|4
1654985000000|2022-06-11 22:03:20|720.36|712.56|720.05|712.25|720.36|712.56|719.86|712.06|20
1654985010000|2022-06-11 22:03:30|720.04|712.24|720.07|712.27|720.13|712.33|720.04|712.24|11
1654985020000|2022-06-11 22:03:40|719.82|712.02|719.84|712.04|719.92|712.12|719.82|712.02|4
1654985030000|2022-06-11 22:03:50|719.82|712.02|719.85|712.05|719.87|712.07|719.72|711.92|14
1654985040000|2022-06-11 22:04:00|719.84|712.04|719.72|711.92|719.84|712.04|719.71|711.91|10
1654985050000|2022-06-11 22:04:10|719.71|711.91|719.78|711.98|719.78|711.98|719.7|711.9|6
1654985060000|2022-06-11 22:04:20|719.76|711.96|719.74|711.94|719.91|712.11|719.74|711.94|6
1654985070000|2022-06-11 22:04:30|719.77|711.97|719.73|711.93|719.91|712.11|719.71|711.91|13
1654985080000|2022-06-11 22:04:40|719.7|711.9|719.86|712.06|719.86|712.06|719.67|711.87|7
1654985090000|2022-06-11 22:04:50|719.9|712.1|719.88|712.08|719.91|712.11|719.86|712.06|14
1654985100000|2022-06-11 22:05:00|719.86|712.06|719.61|711.81|719.95|712.15|719.61|711.81|10
1654985110000|2022-06-11 22:05:10|719.66|711.86|719.95|712.15|720.01|712.21|719.61|711.81|11
1654985120000|2022-06-11 22:05:20|720.06|712.26|720.47|712.67|720.47|712.67|720.06|712.26|13
1654985130000|2022-06-11 22:05:30|720.54|712.74|721.07|713.27|721.07|713.27|720.52|712.72|17
1654985140000|2022-06-11 22:05:40|721.01|713.21|721.2|713.4|721.2|713.4|720.94|713.14|12
1654985150000|2022-06-11 22:05:50|721.13|713.33|721.13|713.33|721.16|713.36|721.12|713.32|18
1654985160000|2022-06-11 22:06:00|721.15|713.35|721.27|713.47|721.36|713.56|721.15|713.35|15
1654985170000|2022-06-11 22:06:10|721.26|713.46|721.22|713.42|721.27|713.47|721.22|713.42|15
1654985180000|2022-06-11 22:06:20|721.23|713.43|721.22|713.42|721.23|713.43|721.22|713.42|4
1654985190000|2022-06-11 22:06:30|721.23|713.43|721.89|714.09|721.92|714.12|721.2|713.4|12
1654985200000|2022-06-11 22:06:40|721.9|714.1|722.03|714.23|722.03|714.23|721.9|714.1|9
1654985210000|2022-06-11 22:06:50|722.06|714.26|722.02|714.22|722.07|714.27|722.02|714.22|9
1654985220000|2022-06-11 22:07:00|722.04|714.24|722.83|715.03|722.84|715.04|722.04|714.24|20
1654985230000|2022-06-11 22:07:10|722.84|715.04|723.04|715.24|723.06|715.26|722.84|715.04|7
1654985240000|2022-06-11 22:07:20|723.03|715.23|722.41|714.61|723.04|715.24|722.38|714.58|13
1654985250000|2022-06-11 22:07:30|722.42|714.62|722.44|714.64|722.44|714.64|722.42|714.62|9
1654985260000|2022-06-11 22:07:40|722.43|714.63|722.33|714.53|722.44|714.64|722.33|714.53|7
1654985270000|2022-06-11 22:07:50|722.29|714.49|722.32|714.52|722.33|714.53|722.28|714.48|7
1654985280000|2022-06-11 22:08:00|722.33|714.53|721.67|713.87|722.33|714.53|721.64|713.84|13
1654985290000|2022-06-11 22:08:10|721.66|713.86|721.65|713.85|721.69|713.89|721.65|713.85|7
1654985300000|2022-06-11 22:08:20|721.61|713.81|721.57|713.77|721.61|713.81|721.55|713.75|8
1654985310000|2022-06-11 22:08:30|721.55|713.75|721.54|713.74|721.55|713.75|721.54|713.74|2
1654985320000|2022-06-11 22:08:40|721.59|713.79|721.59|713.79|721.59|713.79|721.59|713.79|1
1654985330000|2022-06-11 22:08:50|721.58|713.78|721.58|713.78|721.58|713.78|721.58|713.78|1
1654985340000|2022-06-11 22:09:00|721.55|713.75|721.45|713.65|721.55|713.75|721.45|713.65|2
1654985370000|2022-06-11 22:09:30|721.46|713.66|721.41|713.61|721.46|713.66|721.41|713.61|2
1654985380000|2022-06-11 22:09:40|721.42|713.62|721.42|713.62|721.42|713.62|721.42|713.62|1
1654985390000|2022-06-11 22:09:50|721.4|713.6|721.4|713.6|721.4|713.6|721.4|713.6|1
1654985400000|2022-06-11 22:10:00|721.5|713.7|721.31|713.51|721.51|713.71|721.31|713.51|4
1654985420000|2022-06-11 22:10:20|721.49|713.69|721.46|713.66|721.49|713.69|721.42|713.62|6
1654985430000|2022-06-11 22:10:30|721.47|713.67|721.41|713.61|721.47|713.67|721.39|713.59|5
1654985440000|2022-06-11 22:10:40|721.4|713.6|721.43|713.63|721.43|713.63|721.4|713.6|2
1654985460000|2022-06-11 22:11:00|721.38|713.58|721.4|713.6|721.44|713.64|720.94|713.14|7
1654985470000|2022-06-11 22:11:10|721.39|713.59|721.39|713.59|721.39|713.59|721.39|713.59|1
1654985480000|2022-06-11 22:11:20|721.4|713.6|721.4|713.6|721.4|713.6|721.39|713.59|5
1654985510000|2022-06-11 22:11:50|721.47|713.67|721.8|714|721.8|714|721.47|713.67|9
1654985520000|2022-06-11 22:12:00|721.81|714.01|722.19|714.39|722.19|714.39|721.81|714.01|12
1654985540000|2022-06-11 22:12:20|722.2|714.4|722.95|715.15|722.95|715.15|722.18|714.38|14
1654985550000|2022-06-11 22:12:30|722.96|715.16|722.82|715.02|722.99|715.19|722.81|715.01|18
1654985560000|2022-06-11 22:12:40|722.93|715.13|722.51|714.71|722.96|715.16|722.51|714.71|13
1654985570000|2022-06-11 22:12:50|722.52|714.72|722.5|714.7|722.53|714.73|722.5|714.7|8
1654985580000|2022-06-11 22:13:00|722.51|714.71|722.52|714.72|722.52|714.72|722.47|714.67|10
1654985590000|2022-06-11 22:13:10|722.47|714.67|723.14|715.34|723.14|715.34|722.44|714.64|9
1654985600000|2022-06-11 22:13:20|723.15|715.35|723.15|715.35|723.16|715.36|723.09|715.29|7
1654985610000|2022-06-11 22:13:30|723.18|715.38|723.25|715.45|723.25|715.45|723.15|715.35|3
1654985620000|2022-06-11 22:13:40|723.27|715.47|723.21|715.41|723.27|715.47|723.21|715.41|2
1654985630000|2022-06-11 22:13:50|723.31|715.51|723.28|715.48|723.31|715.51|723.28|715.48|2
1654985640000|2022-06-11 22:14:00|723.26|715.46|723.26|715.46|723.28|715.48|723.26|715.46|5
1654985660000|2022-06-11 22:14:20|723.28|715.48|723.28|715.48|723.28|715.48|723.28|715.48|1
1654985670000|2022-06-11 22:14:30|723.22|715.42|722.61|714.81|723.22|715.42|722.52|714.72|11
1654985680000|2022-06-11 22:14:40|722.59|714.79|722.43|714.63|722.61|714.81|722.43|714.63|12
1654985690000|2022-06-11 22:14:50|722.42|714.62|722.33|714.53|722.42|714.62|722.33|714.53|3
1654985700000|2022-06-11 22:15:00|722.16|714.36|722.05|714.25|722.18|714.38|722.05|714.25|9
1654985710000|2022-06-11 22:15:10|722.04|714.24|722.2|714.4|722.22|714.42|722.03|714.23|12
1654985720000|2022-06-11 22:15:20|722.15|714.35|722.18|714.38|722.2|714.4|722.09|714.29|8
1654985730000|2022-06-11 22:15:30|722.09|714.29|722.21|714.41|722.21|714.41|722.09|714.29|9
1654985740000|2022-06-11 22:15:40|722.25|714.45|722.25|714.45|722.28|714.48|722.21|714.41|7
1654985750000|2022-06-11 22:15:50|722.39|714.59|722.37|714.57|722.39|714.59|722.37|714.57|3
1654985760000|2022-06-11 22:16:00|722.33|714.53|722.38|714.58|722.38|714.58|722.33|714.53|5
1654985770000|2022-06-11 22:16:10|722.39|714.59|722.38|714.58|722.39|714.59|722.37|714.57|3
1654985780000|2022-06-11 22:16:20|722.39|714.59|722.38|714.58|722.39|714.59|722.38|714.58|6
1654985790000|2022-06-11 22:16:30|722.35|714.55|722.39|714.59|722.39|714.59|722.35|714.55|5
1654985800000|2022-06-11 22:16:40|722.38|714.58|722.34|714.54|722.38|714.58|722.29|714.49|11
1654985810000|2022-06-11 22:16:50|722.37|714.57|722.37|714.57|722.37|714.57|722.35|714.55|7
1654985820000|2022-06-11 22:17:00|722.4|714.6|722.39|714.59|722.4|714.6|722.39|714.59|2
1654985850000|2022-06-11 22:17:30|722.38|714.58|722.38|714.58|722.38|714.58|722.38|714.58|1
1654985860000|2022-06-11 22:17:40|722.36|714.56|722.1|714.3|722.39|714.59|722.1|714.3|11
1654985870000|2022-06-11 22:17:50|722.07|714.27|722.03|714.23|722.07|714.27|722|714.2|9
1654985880000|2022-06-11 22:18:00|722|714.2|721.98|714.18|722.05|714.25|721.98|714.18|8
1654985890000|2022-06-11 22:18:10|721.99|714.19|721.99|714.19|722|714.2|721.96|714.16|8
1654985900000|2022-06-11 22:18:20|722.02|714.22|721.99|714.19|722.02|714.22|721.99|714.19|2
1654985910000|2022-06-11 22:18:30|722.02|714.22|721.99|714.19|722.02|714.22|721.96|714.16|11
1654985920000|2022-06-11 22:18:40|722.05|714.25|722.03|714.23|722.05|714.25|722.03|714.23|2
1654985930000|2022-06-11 22:18:50|721.99|714.19|722.3|714.5|722.3|714.5|721.99|714.19|11
1654985940000|2022-06-11 22:19:00|722.31|714.51|722.34|714.54|722.36|714.56|722.3|714.5|11
1654985950000|2022-06-11 22:19:10|722.33|714.53|722|714.2|722.35|714.55|721.99|714.19|20
1654985960000|2022-06-11 22:19:20|722.11|714.31|722.18|714.38|722.19|714.39|722.11|714.31|15
1654985970000|2022-06-11 22:19:30|722.17|714.37|722.14|714.34|722.19|714.39|722.13|714.33|6
1654985980000|2022-06-11 22:19:40|722.16|714.36|722.18|714.38|722.18|714.38|722.16|714.36|7
1654985990000|2022-06-11 22:19:50|722.12|714.32|722.24|714.44|722.27|714.47|722.12|714.32|9
1654986000000|2022-06-11 22:20:00|722.16|714.36|722.37|714.57|722.39|714.59|722.16|714.36|12
1654986010000|2022-06-11 22:20:10|722.39|714.59|722.36|714.56|722.39|714.59|722.3|714.5|10
1654986020000|2022-06-11 22:20:20|722.39|714.59|722.38|714.58|722.39|714.59|722.37|714.57|8
1654986030000|2022-06-11 22:20:30|722.4|714.6|722.38|714.58|722.4|714.6|722.38|714.58|5
1654986040000|2022-06-11 22:20:40|722.4|714.6|722.38|714.58|722.4|714.6|722.38|714.58|2
1654986050000|2022-06-11 22:20:50|722.39|714.59|722.4|714.6|722.4|714.6|722.38|714.58|4
1654986060000|2022-06-11 22:21:00|722.36|714.56|722.4|714.6|722.4|714.6|722.36|714.56|5
1654986070000|2022-06-11 22:21:10|722.22|714.42|722.22|714.42|722.22|714.42|722.22|714.42|1
1654986080000|2022-06-11 22:21:20|722.24|714.44|722.73|714.93|722.94|715.14|722.24|714.44|13
1654986090000|2022-06-11 22:21:30|723.12|715.32|723.14|715.34|723.14|715.34|723.12|715.32|3
1654986100000|2022-06-11 22:21:40|723.15|715.35|723.09|715.29|723.15|715.35|723.09|715.29|3
1654986110000|2022-06-11 22:21:50|723.07|715.27|723.12|715.32|723.14|715.34|723.07|715.27|6
1654986120000|2022-06-11 22:22:00|723.14|715.34|723.14|715.34|723.16|715.36|723.14|715.34|3
1654986130000|2022-06-11 22:22:10|723.15|715.35|723.12|715.32|723.15|715.35|723.12|715.32|2
1654986140000|2022-06-11 22:22:20|723.16|715.36|723.16|715.36|723.16|715.36|723.1|715.3|7
1654986150000|2022-06-11 22:22:30|723.13|715.33|723.32|715.52|723.32|715.52|723.13|715.33|7
1654986160000|2022-06-11 22:22:40|723.75|715.95|724.14|716.34|724.14|716.34|723.75|715.95|16
1654986170000|2022-06-11 22:22:50|724.2|716.4|724.23|716.43|724.23|716.43|724.2|716.4|2
1654986180000|2022-06-11 22:23:00|724.22|716.42|724.19|716.39|724.22|716.42|724.19|716.39|8
1654986190000|2022-06-11 22:23:10|724.18|716.38|724.2|716.4|724.2|716.4|724.17|716.37|7
1654986200000|2022-06-11 22:23:20|724.17|716.37|724.21|716.41|724.21|716.41|724.17|716.37|5
1654986210000|2022-06-11 22:23:30|724.2|716.4|724.22|716.42|724.22|716.42|724.19|716.39|12
1654986220000|2022-06-11 22:23:40|724.23|716.43|724.2|716.4|724.23|716.43|724.11|716.31|10
1654986230000|2022-06-11 22:23:50|724.19|716.39|724.23|716.43|724.24|716.44|724.19|716.39|7
1654986240000|2022-06-11 22:24:00|724.22|716.42|724.15|716.35|724.23|716.43|724.14|716.34|16
1654986250000|2022-06-11 22:24:10|724.14|716.34|724.15|716.35|724.15|716.35|724.14|716.34|12
1654986260000|2022-06-11 22:24:20|724.17|716.37|724.38|716.58|724.38|716.58|724.17|716.37|8
1654986270000|2022-06-11 22:24:30|724.36|716.56|724.39|716.59|724.39|716.59|724.33|716.53|13
1654986280000|2022-06-11 22:24:40|724.41|716.61|724.77|716.97|724.81|717.01|724.41|716.61|18
1654986290000|2022-06-11 22:24:50|724.8|717|724.83|717.03|724.83|717.03|724.77|716.97|4
1654986300000|2022-06-11 22:25:00|724.84|717.04|724.8|717|724.85|717.05|724.76|716.96|9
1654986310000|2022-06-11 22:25:10|724.76|716.96|724.41|716.61|724.76|716.96|724.41|716.61|11
1654986320000|2022-06-11 22:25:20|724.42|716.62|724.53|716.73|724.59|716.79|724.42|716.62|8
1654986330000|2022-06-11 22:25:30|724.57|716.77|724.66|716.86|724.68|716.88|724.57|716.77|14
1654986340000|2022-06-11 22:25:40|724.63|716.83|724.45|716.65|724.72|716.92|724.39|716.59|14
1654986350000|2022-06-11 22:25:50|724.46|716.66|724.44|716.64|724.46|716.66|724.44|716.64|4
1654986360000|2022-06-11 22:26:00|724.45|716.65|724.49|716.69|724.49|716.69|724.45|716.65|3
1654986370000|2022-06-11 22:26:10|724.5|716.7|724.43|716.63|724.5|716.7|724.43|716.63|4
1654986390000|2022-06-11 22:26:30|724.42|716.62|724.42|716.62|724.43|716.63|724.42|716.62|9
1654986400000|2022-06-11 22:26:40|724.43|716.63|724.34|716.54|724.43|716.63|724.34|716.54|12
1654986410000|2022-06-11 22:26:50|724.32|716.52|724.44|716.64|724.44|716.64|724.32|716.52|8
1654986420000|2022-06-11 22:27:00|724.45|716.65|724.85|717.05|725|717.2|724.45|716.65|15
1654986430000|2022-06-11 22:27:10|724.9|717.1|724.97|717.17|724.97|717.17|724.9|717.1|6
1654986440000|2022-06-11 22:27:20|724.98|717.18|725.01|717.21|725.05|717.25|724.98|717.18|9
1654986450000|2022-06-11 22:27:30|725|717.2|725.05|717.25|725.05|717.25|724.95|717.15|5
1654986460000|2022-06-11 22:27:40|725.02|717.22|725.08|717.28|725.12|717.32|725.02|717.22|7
1654986470000|2022-06-11 22:27:50|725.04|717.24|725.12|717.32|725.15|717.35|725.04|717.24|7
1654986480000|2022-06-11 22:28:00|725.14|717.34|725.56|717.76|725.56|717.76|725.14|717.34|11
1654986490000|2022-06-11 22:28:10|725.65|717.85|725.4|717.6|725.83|718.03|725.35|717.55|17
1654986500000|2022-06-11 22:28:20|725.38|717.58|725.41|717.61|725.41|717.61|725.38|717.58|5
1654986510000|2022-06-11 22:28:30|725.43|717.63|725.52|717.72|725.52|717.72|725.3|717.5|6
1654986520000|2022-06-11 22:28:40|725.53|717.73|725.54|717.74|725.54|717.74|725.53|717.73|2
1654986530000|2022-06-11 22:28:50|725.56|717.76|725.62|717.82|725.62|717.82|725.56|717.76|5
1654986540000|2022-06-11 22:29:00|725.64|717.84|725.56|717.76|725.64|717.84|725.56|717.76|8
1654986550000|2022-06-11 22:29:10|725.6|717.8|725.64|717.84|725.64|717.84|725.6|717.8|2
1654986560000|2022-06-11 22:29:20|725.62|717.82|725.7|717.9|725.7|717.9|725.62|717.82|9
1654986570000|2022-06-11 22:29:30|725.71|717.91|725.7|717.9|725.76|717.96|725.7|717.9|9
1654986580000|2022-06-11 22:29:40|725.68|717.88|725.68|717.88|725.7|717.9|725.68|717.88|3
1654986590000|2022-06-11 22:29:50|725.67|717.87|725.65|717.85|725.67|717.87|725.61|717.81|4
1654986600000|2022-06-11 22:30:00|725.47|717.67|725.4|717.6|725.47|717.67|725.35|717.55|12
1654986610000|2022-06-11 22:30:10|725.39|717.59|725.4|717.6|725.4|717.6|725.38|717.58|6
1654986620000|2022-06-11 22:30:20|725.41|717.61|725.38|717.58|725.41|717.61|725.37|717.57|6
1654986630000|2022-06-11 22:30:30|725.39|717.59|725.39|717.59|725.39|717.59|725.39|717.59|1
1654986640000|2022-06-11 22:30:40|725.38|717.58|725.41|717.61|725.41|717.61|725.34|717.54|5
1654986650000|2022-06-11 22:30:50|725.4|717.6|725.34|717.54|725.4|717.6|725.32|717.52|5
1654986660000|2022-06-11 22:31:00|725.35|717.55|725.27|717.47|725.35|717.55|725.25|717.45|11
1654986670000|2022-06-11 22:31:10|725.29|717.49|725.32|717.52|725.32|717.52|725.29|717.49|5
1654986680000|2022-06-11 22:31:20|725.26|717.46|725.31|717.51|725.31|717.51|725.26|717.46|2
1654986700000|2022-06-11 22:31:40|725.35|717.55|725.31|717.51|725.35|717.55|725.31|717.51|2
1654986710000|2022-06-11 22:31:50|725.27|717.47|725.26|717.46|725.27|717.47|725.22|717.42|6
1654986730000|2022-06-11 22:32:10|725.22|717.42|725.27|717.47|725.32|717.52|725.22|717.42|11
1654986740000|2022-06-11 22:32:20|725.29|717.49|725.26|717.46|725.32|717.52|725.26|717.46|7
1654986750000|2022-06-11 22:32:30|725.24|717.44|725.31|717.51|725.31|717.51|725.24|717.44|13
1654986760000|2022-06-11 22:32:40|725.27|717.47|725.48|717.68|725.48|717.68|725.13|717.33|18
1654986770000|2022-06-11 22:32:50|725.49|717.69|725.97|718.17|725.97|718.17|725.49|717.69|14
1654986780000|2022-06-11 22:33:00|726.01|718.21|726.04|718.24|726.06|718.26|726.01|718.21|7
1654986790000|2022-06-11 22:33:10|726.06|718.26|726.06|718.26|726.12|718.32|726.03|718.23|11
1654986800000|2022-06-11 22:33:20|726.08|718.28|727.66|719.86|727.66|719.86|726.08|718.28|17
1654986810000|2022-06-11 22:33:30|727.67|719.87|727.98|720.18|727.98|720.18|727.67|719.87|10
1654986820000|2022-06-11 22:33:40|728.02|720.22|727.31|719.51|728.12|720.32|727.31|719.51|18
1654986830000|2022-06-11 22:33:50|727.15|719.35|727.22|719.42|727.33|719.53|727.15|719.35|19
1654986840000|2022-06-11 22:34:00|727.21|719.41|727.44|719.64|727.44|719.64|727.21|719.41|6
1654986850000|2022-06-11 22:34:10|727.48|719.68|728.04|720.24|728.06|720.26|727.48|719.68|9
1654986860000|2022-06-11 22:34:20|728.05|720.25|728.03|720.23|728.05|720.25|728.02|720.22|4
1654986880000|2022-06-11 22:34:40|728.04|720.24|728.03|720.23|728.04|720.24|728.03|720.23|2
1654986890000|2022-06-11 22:34:50|728.01|720.21|727.37|719.57|728.01|720.21|727.36|719.56|13
1654986900000|2022-06-11 22:35:00|727.38|719.58|727.4|719.6|727.43|719.63|727.38|719.58|11
1654986910000|2022-06-11 22:35:10|727.32|719.52|727.34|719.54|727.42|719.62|727.32|719.52|11
1654986920000|2022-06-11 22:35:20|727.37|719.57|726.4|718.6|727.37|719.57|726.37|718.57|22
1654986930000|2022-06-11 22:35:30|726.38|718.58|725.64|717.84|726.38|718.58|725.55|717.75|18
1654986940000|2022-06-11 22:35:40|725.53|717.73|725.34|717.54|725.55|717.75|725.34|717.54|8
1654986950000|2022-06-11 22:35:50|725.36|717.56|725.22|717.42|725.36|717.56|725.22|717.42|10
1654986960000|2022-06-11 22:36:00|725.26|717.46|725.21|717.41|725.26|717.46|725.15|717.35|8
1654986970000|2022-06-11 22:36:10|725.28|717.48|726.17|718.37|726.17|718.37|725.28|717.48|17
1654986980000|2022-06-11 22:36:20|726.19|718.39|726.63|718.83|726.72|718.92|726.14|718.34|22
1654986990000|2022-06-11 22:36:30|726.65|718.85|726.81|719.01|726.81|719.01|726.61|718.81|6
1654987000000|2022-06-11 22:36:40|726.76|718.96|726.49|718.69|726.85|719.05|726.38|718.58|16
1654987010000|2022-06-11 22:36:50|726.48|718.68|726.31|718.51|726.49|718.69|726.31|718.51|7
1654987020000|2022-06-11 22:37:00|726.2|718.4|726.19|718.39|726.2|718.4|726.19|718.39|2
1654987030000|2022-06-11 22:37:10|726.24|718.44|726.2|718.4|726.24|718.44|726.2|718.4|2
1654987040000|2022-06-11 22:37:20|726.18|718.38|726.33|718.53|726.39|718.59|726.18|718.38|5
1654987050000|2022-06-11 22:37:30|726.32|718.52|726.21|718.41|726.32|718.52|726.21|718.41|5
1654987060000|2022-06-11 22:37:40|726.19|718.39|726.08|718.28|726.19|718.39|726.08|718.28|10
1654987070000|2022-06-11 22:37:50|726.12|718.32|726.18|718.38|726.24|718.44|726.11|718.31|10
1654987080000|2022-06-11 22:38:00|726.16|718.36|725.33|717.53|726.18|718.38|725.33|717.53|19
1654987090000|2022-06-11 22:38:10|725.27|717.47|725.32|717.52|725.32|717.52|725.26|717.46|13
1654987100000|2022-06-11 22:38:20|725.26|717.46|725.34|717.54|725.36|717.56|725.26|717.46|7
1654987110000|2022-06-11 22:38:30|725.3|717.5|725.74|717.94|725.74|717.94|725.3|717.5|5
1654987120000|2022-06-11 22:38:40|725.77|717.97|726.27|718.47|726.31|718.51|725.77|717.97|17
1654987130000|2022-06-11 22:38:50|726.42|718.62|726.63|718.83|726.71|718.91|726.42|718.62|13
1654987140000|2022-06-11 22:39:00|726.69|718.89|727.07|719.27|727.19|719.39|726.69|718.89|14
1654987150000|2022-06-11 22:39:10|727.06|719.26|727.06|719.26|727.07|719.27|727.03|719.23|5
1654987160000|2022-06-11 22:39:20|727.07|719.27|727.91|720.11|727.96|720.16|727.07|719.27|22
1654987170000|2022-06-11 22:39:30|727.88|720.08|727.43|719.63|727.88|720.08|727.43|719.63|14
1654987180000|2022-06-11 22:39:40|727.42|719.62|727.37|719.57|727.43|719.63|727.29|719.49|11
1654987190000|2022-06-11 22:39:50|727.38|719.58|727.48|719.68|727.48|719.68|727.28|719.48|11
1654987200000|2022-06-11 22:40:00|727.35|719.55|727.36|719.56|727.36|719.56|727.27|719.47|9
1654987210000|2022-06-11 22:40:10|727.34|719.54|727.3|719.5|727.4|719.6|727.25|719.45|12
1654987220000|2022-06-11 22:40:20|727.31|719.51|727.3|719.5|727.31|719.51|727.29|719.49|6
1654987230000|2022-06-11 22:40:30|727.29|719.49|727.3|719.5|727.3|719.5|727.22|719.42|5
1654987240000|2022-06-11 22:40:40|727.26|719.46|727.28|719.48|727.28|719.48|727.25|719.45|4
1654987250000|2022-06-11 22:40:50|727.26|719.46|727.09|719.29|727.28|719.48|727.09|719.29|12
1654987260000|2022-06-11 22:41:00|727.08|719.28|726.96|719.16|727.08|719.28|726.94|719.14|16
1654987270000|2022-06-11 22:41:10|726.99|719.19|727.06|719.26|727.09|719.29|726.99|719.19|7
1654987280000|2022-06-11 22:41:20|727.07|719.27|727.15|719.35|727.23|719.43|727.07|719.27|10
1654987290000|2022-06-11 22:41:30|727.14|719.34|726.43|718.63|727.14|719.34|726.42|718.62|10
1654987300000|2022-06-11 22:41:40|726.41|718.61|726.44|718.64|726.47|718.67|726.41|718.61|9
1654987310000|2022-06-11 22:41:50|726.31|718.51|726.8|719|726.8|719|726.31|718.51|13
1654987320000|2022-06-11 22:42:00|726.82|719.02|727.03|719.23|727.03|719.23|726.76|718.96|20
1654987330000|2022-06-11 22:42:10|727.04|719.24|727.05|719.25|727.05|719.25|727.04|719.24|2
1654987340000|2022-06-11 22:42:20|727.06|719.26|726.97|719.17|727.06|719.26|726.97|719.17|5
1654987350000|2022-06-11 22:42:30|727.01|719.21|727.1|719.3|727.1|719.3|726.96|719.16|6
1654987360000|2022-06-11 22:42:40|727.11|719.31|727.05|719.25|727.11|719.31|727.05|719.25|3
1654987370000|2022-06-11 22:42:50|727.04|719.24|727.11|719.31|727.12|719.32|726.99|719.19|15
1654987380000|2022-06-11 22:43:00|727.12|719.32|727.08|719.28|727.21|719.41|727.08|719.28|11
1654987390000|2022-06-11 22:43:10|727.14|719.34|727.15|719.35|727.15|719.35|727.09|719.29|4
1654987400000|2022-06-11 22:43:20|727.08|719.28|727.18|719.38|727.18|719.38|727.07|719.27|6
1654987410000|2022-06-11 22:43:30|727.14|719.34|727.06|719.26|727.18|719.38|727.06|719.26|4
1654987420000|2022-06-11 22:43:40|727.14|719.34|726.99|719.19|727.14|719.34|726.99|719.19|3
1654987430000|2022-06-11 22:43:50|726.98|719.18|726.64|718.84|726.98|719.18|726.64|718.84|11
1654987440000|2022-06-11 22:44:00|726.66|718.86|726.67|718.87|726.67|718.87|726.64|718.84|3
1654987450000|2022-06-11 22:44:10|726.69|718.89|726.67|718.87|726.69|718.89|726.66|718.86|4
1654987460000|2022-06-11 22:44:20|726.77|718.97|726.78|718.98|726.78|718.98|726.76|718.96|4
1654987470000|2022-06-11 22:44:30|726.77|718.97|726.78|718.98|726.79|718.99|726.76|718.96|14
1654987480000|2022-06-11 22:44:40|726.77|718.97|726.77|718.97|726.79|718.99|726.77|718.97|5
1654987490000|2022-06-11 22:44:50|726.78|718.98|726.16|718.36|726.8|719|726.16|718.36|17
1654987500000|2022-06-11 22:45:00|726.17|718.37|726.69|718.89|726.69|718.89|726.17|718.37|11
1654987510000|2022-06-11 22:45:10|726.67|718.87|726.79|718.99|726.79|718.99|726.6|718.8|7
1654987520000|2022-06-11 22:45:20|726.75|718.95|726.69|718.89|726.75|718.95|726.69|718.89|3
1654987530000|2022-06-11 22:45:30|726.73|718.93|726.8|719|726.81|719.01|726.73|718.93|7
1654987540000|2022-06-11 22:45:40|726.81|719.01|726.84|719.04|726.88|719.08|726.81|719.01|6
1654987550000|2022-06-11 22:45:50|726.83|719.03|726.9|719.1|726.9|719.1|726.81|719.01|7
1654987560000|2022-06-11 22:46:00|726.84|719.04|726.86|719.06|726.91|719.11|726.76|718.96|13
1654987570000|2022-06-11 22:46:10|726.89|719.09|726.87|719.07|726.91|719.11|726.85|719.05|10
1654987580000|2022-06-11 22:46:20|726.72|718.92|726.55|718.75|726.72|718.92|726.25|718.45|20
1654987590000|2022-06-11 22:46:30|726.57|718.77|726.6|718.8|726.61|718.81|726.55|718.75|9
1654987600000|2022-06-11 22:46:40|726.61|718.81|726.59|718.79|726.61|718.81|726.56|718.76|6
1654987610000|2022-06-11 22:46:50|726.6|718.8|726.63|718.83|726.65|718.85|726.58|718.78|10
1654987620000|2022-06-11 22:47:00|726.62|718.82|726.75|718.95|726.75|718.95|726.61|718.81|7
1654987630000|2022-06-11 22:47:10|726.72|718.92|726.72|718.92|726.72|718.92|726.7|718.9|3
1654987640000|2022-06-11 22:47:20|726.7|718.9|726.74|718.94|726.77|718.97|726.7|718.9|6
1654987650000|2022-06-11 22:47:30|726.73|718.93|726.36|718.56|726.73|718.93|726.36|718.56|16
1654987660000|2022-06-11 22:47:40|726.37|718.57|725.98|718.18|726.37|718.57|725.93|718.13|17
1654987670000|2022-06-11 22:47:50|725.97|718.17|725.88|718.08|725.97|718.17|725.86|718.06|4
1654987680000|2022-06-11 22:48:00|725.84|718.04|725.7|717.9|725.84|718.04|725.66|717.86|8
1654987690000|2022-06-11 22:48:10|725.71|717.91|726.04|718.24|726.26|718.46|725.71|717.91|20
1654987700000|2022-06-11 22:48:20|726.03|718.23|726.09|718.29|726.1|718.3|726.03|718.23|4
1654987710000|2022-06-11 22:48:30|726.11|718.31|726.13|718.33|726.13|718.33|726.09|718.29|10
1654987720000|2022-06-11 22:48:40|726.12|718.32|726.11|718.31|726.13|718.33|726.11|718.31|4
1654987730000|2022-06-11 22:48:50|726.07|718.27|726.15|718.35|726.15|718.35|726.07|718.27|17
1654987740000|2022-06-11 22:49:00|726.16|718.36|726.16|718.36|726.17|718.37|726.12|718.32|14
1654987750000|2022-06-11 22:49:10|726.15|718.35|726.13|718.33|726.15|718.35|726.12|718.32|5
1654987760000|2022-06-11 22:49:20|726.12|718.32|726.08|718.28|726.12|718.32|726.08|718.28|3
1654987770000|2022-06-11 22:49:30|726.07|718.27|726.06|718.26|726.07|718.27|726.06|718.26|2
1654987780000|2022-06-11 22:49:40|726.07|718.27|726.11|718.31|726.13|718.33|726.07|718.27|8
1654987790000|2022-06-11 22:49:50|726.1|718.3|726.12|718.32|726.12|718.32|726.1|718.3|5
1654987800000|2022-06-11 22:50:00|726.1|718.3|726.11|718.31|726.11|718.31|726.04|718.24|8
1654987810000|2022-06-11 22:50:10|726.12|718.32|726.99|719.19|727.43|719.63|726.12|718.32|26
1654987820000|2022-06-11 22:50:20|726.97|719.17|727.03|719.23|727.05|719.25|726.97|719.17|4
1654987830000|2022-06-11 22:50:30|727.04|719.24|727.19|719.39|727.21|719.41|727.04|719.24|8
1654987840000|2022-06-11 22:50:40|727.21|719.41|727.2|719.4|727.22|719.42|727.19|719.39|8
1654987850000|2022-06-11 22:50:50|727.23|719.43|727.19|719.39|727.23|719.43|727.19|719.39|3
1654987860000|2022-06-11 22:51:00|727.16|719.36|727.13|719.33|727.17|719.37|727.11|719.31|10
1654987870000|2022-06-11 22:51:10|727.17|719.37|727.16|719.36|727.17|719.37|727.14|719.34|6
1654987880000|2022-06-11 22:51:20|727.14|719.34|726.75|718.95|727.14|719.34|726.69|718.89|12
1654987890000|2022-06-11 22:51:30|726.72|718.92|726.29|718.49|726.72|718.92|726.26|718.46|14
1654987900000|2022-06-11 22:51:40|726.3|718.5|726.39|718.59|726.66|718.86|726.29|718.49|21
1654987910000|2022-06-11 22:51:50|726.4|718.6|726.32|718.52|726.42|718.62|726.3|718.5|16
1654987920000|2022-06-11 22:52:00|726.33|718.53|726.26|718.46|726.35|718.55|726.1|718.3|18
1654987930000|2022-06-11 22:52:10|726.24|718.44|726.96|719.16|726.99|719.19|726.23|718.43|25
1654987940000|2022-06-11 22:52:20|726.95|719.15|726.92|719.12|726.99|719.19|726.63|718.83|10
1654987950000|2022-06-11 22:52:30|726.9|719.1|726.8|719|726.9|719.1|726.76|718.96|9
1654987960000|2022-06-11 22:52:40|726.76|718.96|726.43|718.63|726.87|719.07|726.43|718.63|11
1654987970000|2022-06-11 22:52:50|726.45|718.65|726.63|718.83|726.64|718.84|726.45|718.65|10
1654987980000|2022-06-11 22:53:00|726.65|718.85|726.98|719.18|726.98|719.18|726.63|718.83|12
1654987990000|2022-06-11 22:53:10|726.93|719.13|726.98|719.18|726.98|719.18|726.93|719.13|5
1654988000000|2022-06-11 22:53:20|726.96|719.16|726.89|719.09|726.96|719.16|726.89|719.09|5
1654988020000|2022-06-11 22:53:40|726.83|719.03|727.03|719.23|727.03|719.23|726.83|719.03|11
1654988030000|2022-06-11 22:53:50|727.04|719.24|727.14|719.34|727.15|719.35|727.04|719.24|11
1654988040000|2022-06-11 22:54:00|727.15|719.35|727.17|719.37|727.19|719.39|727.03|719.23|16
1654988050000|2022-06-11 22:54:10|727.12|719.32|727.07|719.27|727.12|719.32|727.06|719.26|4
1654988060000|2022-06-11 22:54:20|727.09|719.29|727.09|719.29|727.12|719.32|727.09|719.29|7
1654988070000|2022-06-11 22:54:30|727.1|719.3|727.12|719.32|727.14|719.34|727.1|719.3|10
1654988080000|2022-06-11 22:54:40|727.13|719.33|726.97|719.17|727.13|719.33|726.96|719.16|6
1654988090000|2022-06-11 22:54:50|726.96|719.16|727.04|719.24|727.12|719.32|726.96|719.16|12
1654988100000|2022-06-11 22:55:00|727.02|719.22|726.26|718.46|727.03|719.23|726.24|718.44|19
1654988110000|2022-06-11 22:55:10|726.27|718.47|726.86|719.06|726.86|719.06|726.27|718.47|19
1654988120000|2022-06-11 22:55:20|726.79|718.99|726.72|718.92|726.79|718.99|726.71|718.91|3
1654988130000|2022-06-11 22:55:30|726.68|718.88|726.41|718.61|726.68|718.88|726.31|718.51|11
1654988140000|2022-06-11 22:55:40|726.39|718.59|726.4|718.6|726.4|718.6|726.35|718.55|4
1654988150000|2022-06-11 22:55:50|726.42|718.62|726.4|718.6|726.42|718.62|726.4|718.6|5
1654988160000|2022-06-11 22:56:00|726.41|718.61|726.42|718.62|726.43|718.63|726.41|718.61|5
1654988170000|2022-06-11 22:56:10|726.36|718.56|726.26|718.46|726.37|718.57|726.16|718.36|15
1654988180000|2022-06-11 22:56:20|726.25|718.45|726.34|718.54|726.38|718.58|726.25|718.45|7
1654988190000|2022-06-11 22:56:30|726.3|718.5|726.2|718.4|726.34|718.54|726.14|718.34|13
1654988200000|2022-06-11 22:56:40|726.09|718.29|726.19|718.39|726.2|718.4|726.09|718.29|5
1654988210000|2022-06-11 22:56:50|726.14|718.34|726.17|718.37|726.17|718.37|726.14|718.34|2
1654988220000|2022-06-11 22:57:00|726.19|718.39|726.17|718.37|726.19|718.39|726.15|718.35|7
1654988230000|2022-06-11 22:57:10|726.19|718.39|726.15|718.35|726.23|718.43|726.15|718.35|6
1654988240000|2022-06-11 22:57:20|726.18|718.38|726.23|718.43|726.27|718.47|726.18|718.38|8
1654988250000|2022-06-11 22:57:30|726.17|718.37|726.15|718.35|726.18|718.38|726.15|718.35|8
1654988260000|2022-06-11 22:57:40|726.16|718.36|726.16|718.36|726.23|718.43|726.16|718.36|13
1654988270000|2022-06-11 22:57:50|726.18|718.38|726.26|718.46|726.26|718.46|726.16|718.36|18
1654988280000|2022-06-11 22:58:00|726.24|718.44|726.27|718.47|726.27|718.47|726.2|718.4|8
1654988290000|2022-06-11 22:58:10|726.28|718.48|726.89|719.09|726.96|719.16|726.28|718.48|21
1654988300000|2022-06-11 22:58:20|726.81|719.01|726.58|718.78|726.81|719.01|726.58|718.78|13
1654988310000|2022-06-11 22:58:30|726.61|718.81|726.63|718.83|726.63|718.83|726.6|718.8|5
1654988320000|2022-06-11 22:58:40|726.65|718.85|726.63|718.83|726.65|718.85|726.63|718.83|6
1654988330000|2022-06-11 22:58:50|726.64|718.84|726.59|718.79|726.64|718.84|726.59|718.79|5
1654988340000|2022-06-11 22:59:00|726.61|718.81|726.36|718.56|726.61|718.81|726.3|718.5|17
1654988350000|2022-06-11 22:59:10|726.37|718.57|726.29|718.49|726.38|718.58|726.29|718.49|4
1654988360000|2022-06-11 22:59:20|726.23|718.43|726.27|718.47|726.27|718.47|726.21|718.41|7
1654988370000|2022-06-11 22:59:30|726.28|718.48|726.1|718.3|726.28|718.48|726.1|718.3|10
1654988380000|2022-06-11 22:59:40|726.12|718.32|726.13|718.33|726.21|718.41|726|718.2|11
1654988390000|2022-06-11 22:59:50|726.14|718.34|725.48|717.68|726.14|718.34|725.47|717.67|16
1654988400000|2022-06-11 23:00:00|725.38|717.58|725.87|718.07|726|718.2|725.38|717.58|19
1654988410000|2022-06-11 23:00:10|725.85|718.05|725.33|717.53|725.85|718.05|725.31|717.51|21
1654988420000|2022-06-11 23:00:20|725.24|717.44|725.03|717.23|725.24|717.44|725.02|717.22|19
1654988430000|2022-06-11 23:00:30|725.02|717.22|724.66|716.86|725.03|717.23|724.65|716.85|25
1654988440000|2022-06-11 23:00:40|724.63|716.83|724.7|716.9|724.7|716.9|724.63|716.83|11
1654988450000|2022-06-11 23:00:50|724.65|716.85|724.71|716.91|724.71|716.91|724.64|716.84|7
1654988460000|2022-06-11 23:01:00|724.75|716.95|724.27|716.47|724.77|716.97|724.27|716.47|13
1654988470000|2022-06-11 23:01:10|724.24|716.44|723.62|715.82|724.24|716.44|723.6|715.8|18
1654988480000|2022-06-11 23:01:20|723.63|715.83|723.79|715.99|723.79|715.99|723.59|715.79|16
1654988490000|2022-06-11 23:01:30|723.97|716.17|724.25|716.45|724.25|716.45|723.76|715.96|16
1654988500000|2022-06-11 23:01:40|724.24|716.44|723.78|715.98|724.31|716.51|723.78|715.98|21
1654988510000|2022-06-11 23:01:50|723.8|716|723.7|715.9|723.8|716|723.69|715.89|11
1654988520000|2022-06-11 23:02:00|723.69|715.89|723.69|715.89|723.69|715.89|723.69|715.89|1
1654988530000|2022-06-11 23:02:10|723.57|715.77|723.67|715.87|723.77|715.97|723.57|715.77|13
1654988540000|2022-06-11 23:02:20|723.65|715.85|723.64|715.84|723.65|715.85|723.64|715.84|4
1654988550000|2022-06-11 23:02:30|723.63|715.83|723.43|715.63|723.63|715.83|723.41|715.61|17
1654988560000|2022-06-11 23:02:40|723.39|715.59|722.87|715.07|723.39|715.59|722.81|715.01|14
1654988570000|2022-06-11 23:02:50|722.88|715.08|722.88|715.08|722.91|715.11|722.85|715.05|18
1654988580000|2022-06-11 23:03:00|722.86|715.06|722.52|714.72|722.88|715.08|722.5|714.7|15
1654988590000|2022-06-11 23:03:10|722.46|714.66|721.41|713.61|722.46|714.66|721.33|713.53|31
1654988600000|2022-06-11 23:03:20|721.4|713.6|720.92|713.12|721.4|713.6|720.43|712.63|25
1654988610000|2022-06-11 23:03:30|720.93|713.13|720.88|713.08|720.99|713.19|720.87|713.07|14
1654988620000|2022-06-11 23:03:40|720.81|713.01|720.94|713.14|720.95|713.15|720.75|712.95|15
1654988630000|2022-06-11 23:03:50|720.95|713.15|721.26|713.46|721.33|713.53|720.95|713.15|16
1654988640000|2022-06-11 23:04:00|721.27|713.47|721.28|713.48|721.28|713.48|721.23|713.43|9
1654988650000|2022-06-11 23:04:10|721.27|713.47|721.22|713.42|721.32|713.52|721.22|713.42|12
1654988660000|2022-06-11 23:04:20|721.23|713.43|721.23|713.43|721.27|713.47|721.23|713.43|13
1654988670000|2022-06-11 23:04:30|721.25|713.45|721.22|713.42|721.25|713.45|721.22|713.42|5
1654988680000|2022-06-11 23:04:40|721.17|713.37|721.19|713.39|721.28|713.48|721.17|713.37|11
1654988690000|2022-06-11 23:04:50|721.2|713.4|721.05|713.25|721.2|713.4|721.01|713.21|11
1654988700000|2022-06-11 23:05:00|721.07|713.27|721.03|713.23|721.07|713.27|721.01|713.21|3
1654988710000|2022-06-11 23:05:10|721.13|713.33|721.09|713.29|721.14|713.34|721.09|713.29|5
1654988720000|2022-06-11 23:05:20|721.14|713.34|721.48|713.68|721.5|713.7|721.09|713.29|15
1654988730000|2022-06-11 23:05:30|721.49|713.69|721.55|713.75|721.62|713.82|721.49|713.69|15
1654988740000|2022-06-11 23:05:40|721.57|713.77|721.41|713.61|721.61|713.81|721.41|713.61|14
1654988750000|2022-06-11 23:05:50|721.38|713.58|721.15|713.35|721.39|713.59|721.15|713.35|16
1654988760000|2022-06-11 23:06:00|721.16|713.36|721.14|713.34|721.17|713.37|721.14|713.34|3
1654988770000|2022-06-11 23:06:10|721.16|713.36|721.19|713.39|721.2|713.4|721.16|713.36|9
1654988780000|2022-06-11 23:06:20|721.2|713.4|721.17|713.37|721.21|713.41|721.16|713.36|7
1654988790000|2022-06-11 23:06:30|721.18|713.38|721.17|713.37|721.19|713.39|721.14|713.34|11
1654988800000|2022-06-11 23:06:40|721.09|713.29|721.2|713.4|721.2|713.4|721.09|713.29|5
1654988810000|2022-06-11 23:06:50|721.12|713.32|721.12|713.32|721.12|713.32|721.11|713.31|7
1654988820000|2022-06-11 23:07:00|721.11|713.31|721.12|713.32|721.12|713.32|721.11|713.31|2
1654988830000|2022-06-11 23:07:10|721.11|713.31|721.12|713.32|721.13|713.33|721.11|713.31|4
1654988840000|2022-06-11 23:07:20|721.11|713.31|721.06|713.26|721.12|713.32|721.02|713.22|12
1654988850000|2022-06-11 23:07:30|721.04|713.24|720.6|712.8|721.04|713.24|720.34|712.54|16
1654988860000|2022-06-11 23:07:40|720.61|712.81|720.53|712.73|720.61|712.81|720.53|712.73|6
1654988870000|2022-06-11 23:07:50|720.5|712.7|719.41|711.61|720.56|712.76|719.41|711.61|18
1654988880000|2022-06-11 23:08:00|719.4|711.6|719.36|711.56|719.42|711.62|719.36|711.56|19
1654988890000|2022-06-11 23:08:10|719.37|711.57|719.02|711.22|719.37|711.57|719.02|711.22|16
1654988900000|2022-06-11 23:08:20|719.04|711.24|719.08|711.28|719.16|711.36|718.93|711.13|9
1654988910000|2022-06-11 23:08:30|719.14|711.34|719.11|711.31|719.15|711.35|719.1|711.3|4
1654988920000|2022-06-11 23:08:40|719.12|711.32|719.11|711.31|719.12|711.32|719.11|711.31|4
1654988930000|2022-06-11 23:08:50|719.12|711.32|718.53|710.73|719.13|711.33|718.53|710.73|15
1654988940000|2022-06-11 23:09:00|718.52|710.72|718.28|710.48|718.53|710.73|718.2|710.4|22
1654988950000|2022-06-11 23:09:10|718.29|710.49|718.3|710.5|718.3|710.5|718.04|710.24|16
1654988960000|2022-06-11 23:09:20|718.31|710.51|717.99|710.19|718.37|710.57|717.98|710.18|20
1654988970000|2022-06-11 23:09:30|717.98|710.18|717.98|710.18|717.99|710.19|717.98|710.18|5
1654988980000|2022-06-11 23:09:40|717.97|710.17|717.96|710.16|717.98|710.18|717.95|710.15|4
1654988990000|2022-06-11 23:09:50|717.97|710.17|717.05|709.25|718|710.2|717.01|709.21|22
1654989000000|2022-06-11 23:10:00|717.13|709.33|716.53|708.73|717.22|709.42|716.52|708.72|22
1654989010000|2022-06-11 23:10:10|716.51|708.71|716.18|708.38|716.51|708.71|716.18|708.38|12
1654989020000|2022-06-11 23:10:20|716.19|708.39|715.68|707.88|716.19|708.39|715.42|707.62|13
1654989030000|2022-06-11 23:10:30|715.61|707.81|715.52|707.72|715.61|707.81|715.52|707.72|14
1654989040000|2022-06-11 23:10:40|715.55|707.75|715.41|707.61|715.56|707.76|715.4|707.6|16
1654989050000|2022-06-11 23:10:50|715.42|707.62|715.41|707.61|715.43|707.63|715.4|707.6|12
1654989060000|2022-06-11 23:11:00|715.48|707.68|716.39|708.59|716.39|708.59|715.48|707.68|21
1654989070000|2022-06-11 23:11:10|716.37|708.57|717.19|709.39|717.19|709.39|716.37|708.57|16
1654989080000|2022-06-11 23:11:20|717.18|709.38|717.01|709.21|717.18|709.38|717.01|709.21|14
1654989090000|2022-06-11 23:11:30|717.02|709.22|717.03|709.23|717.04|709.24|717|709.2|10
1654989100000|2022-06-11 23:11:40|717.02|709.22|717.02|709.22|717.11|709.31|717.01|709.21|13
1654989110000|2022-06-11 23:11:50|717|709.2|717.07|709.27|717.08|709.28|717|709.2|12
1654989120000|2022-06-11 23:12:00|717.14|709.34|717.33|709.53|717.44|709.64|717.1|709.3|12
1654989130000|2022-06-11 23:12:10|717.38|709.58|717.39|709.59|717.39|709.59|717.38|709.58|4
1654989140000|2022-06-11 23:12:20|717.43|709.63|717.74|709.94|717.89|710.09|717.43|709.63|7
1654989150000|2022-06-11 23:12:30|717.76|709.96|717.48|709.68|717.76|709.96|717.45|709.65|10
1654989160000|2022-06-11 23:12:40|717.31|709.51|717.17|709.37|717.31|709.51|716.98|709.18|21
1654989170000|2022-06-11 23:12:50|717.18|709.38|717.18|709.38|717.19|709.39|717.17|709.37|6
1654989180000|2022-06-11 23:13:00|717.19|709.39|716.78|708.98|717.19|709.39|716.78|708.98|13
1654989190000|2022-06-11 23:13:10|716.79|708.99|716.43|708.63|716.84|709.04|716.43|708.63|18
1654989200000|2022-06-11 23:13:20|716.44|708.64|715.09|707.29|716.44|708.64|714.96|707.16|31
1654989210000|2022-06-11 23:13:30|715.08|707.28|715.21|707.41|715.3|707.5|715.08|707.28|17
1654989220000|2022-06-11 23:13:40|715.22|707.42|715.29|707.49|715.29|707.49|715.21|707.41|8
1654989230000|2022-06-11 23:13:50|715.3|707.5|715.54|707.74|715.55|707.75|715.3|707.5|12
1654989240000|2022-06-11 23:14:00|715.55|707.75|715.59|707.79|715.6|707.8|715.52|707.72|13
1654989250000|2022-06-11 23:14:10|715.61|707.81|715.61|707.81|715.61|707.81|715.59|707.79|7
1654989260000|2022-06-11 23:14:20|715.69|707.89|715.7|707.9|715.7|707.9|715.69|707.89|2
1654989270000|2022-06-11 23:14:30|715.65|707.85|715.43|707.63|715.65|707.85|715.42|707.62|15
1654989280000|2022-06-11 23:14:40|715.42|707.62|715.23|707.43|715.42|707.62|714.94|707.14|16
1654989290000|2022-06-11 23:14:50|715.24|707.44|715.24|707.44|715.3|707.5|715.1|707.3|16
1654989300000|2022-06-11 23:15:00|715.17|707.37|715.19|707.39|715.25|707.45|715.09|707.29|11
1654989310000|2022-06-11 23:15:10|715.17|707.37|715.42|707.62|715.46|707.66|715.03|707.23|15
1654989320000|2022-06-11 23:15:20|715.4|707.6|716.47|708.67|716.47|708.67|715.4|707.6|20
1654989330000|2022-06-11 23:15:30|716.59|708.79|717.2|709.4|717.2|709.4|716.59|708.79|19
1654989340000|2022-06-11 23:15:40|717.07|709.27|716.67|708.87|717.21|709.41|716.67|708.87|22
1654989350000|2022-06-11 23:15:50|716.66|708.86|716.69|708.89|716.8|709|716.65|708.85|18
1654989360000|2022-06-11 23:16:00|716.68|708.88|716.97|709.17|717.06|709.26|716.65|708.85|17
1654989370000|2022-06-11 23:16:10|716.96|709.16|716.75|708.95|717.02|709.22|716.74|708.94|9
1654989380000|2022-06-11 23:16:20|716.76|708.96|715.96|708.16|716.76|708.96|715.76|707.96|14
1654989390000|2022-06-11 23:16:30|715.98|708.18|716.35|708.55|716.35|708.55|715.93|708.13|16
1654989400000|2022-06-11 23:16:40|716.34|708.54|716.15|708.35|716.36|708.56|716.08|708.28|19
1654989410000|2022-06-11 23:16:50|716.16|708.36|716.19|708.39|716.23|708.43|716.16|708.36|8
1654989420000|2022-06-11 23:17:00|716.2|708.4|716.53|708.73|716.53|708.73|716.2|708.4|9
1654989430000|2022-06-11 23:17:10|716.54|708.74|716.55|708.75|716.55|708.75|716.5|708.7|10
1654989440000|2022-06-11 23:17:20|716.54|708.74|716.34|708.54|716.54|708.74|716.32|708.52|14
1654989450000|2022-06-11 23:17:30|716.33|708.53|716.33|708.53|716.35|708.55|716.29|708.49|9
1654989460000|2022-06-11 23:17:40|716.31|708.51|716.31|708.51|716.31|708.51|716.31|708.51|1
1654989470000|2022-06-11 23:17:50|716.22|708.42|716.24|708.44|716.26|708.46|716.22|708.42|7
1654989480000|2022-06-11 23:18:00|716.25|708.45|716.53|708.73|716.58|708.78|716.25|708.45|14
1654989490000|2022-06-11 23:18:10|716.54|708.74|716.73|708.93|716.73|708.93|716.54|708.74|12
1654989500000|2022-06-11 23:18:20|716.78|708.98|717.06|709.26|717.06|709.26|716.78|708.98|10
1654989510000|2022-06-11 23:18:30|717.08|709.28|717.52|709.72|717.52|709.72|717.06|709.26|12
1654989520000|2022-06-11 23:18:40|717.53|709.73|717.26|709.46|717.64|709.84|717.26|709.46|20
1654989530000|2022-06-11 23:18:50|717.28|709.48|717.22|709.42|717.36|709.56|717.22|709.42|20
1654989540000|2022-06-11 23:19:00|717.24|709.44|717.18|709.38|717.24|709.44|717.15|709.35|11
1654989550000|2022-06-11 23:19:10|717.16|709.36|716.78|708.98|717.23|709.43|716.47|708.67|19
1654989560000|2022-06-11 23:19:20|716.61|708.81|716.85|709.05|716.85|709.05|716.6|708.8|12
1654989570000|2022-06-11 23:19:30|716.88|709.08|716.98|709.18|716.98|709.18|716.87|709.07|4
1654989580000|2022-06-11 23:19:40|716.92|709.12|716.81|709.01|716.92|709.12|716.71|708.91|7
1654989590000|2022-06-11 23:19:50|716.84|709.04|716.36|708.56|716.84|709.04|716.36|708.56|20
1654989600000|2022-06-11 23:20:00|716.34|708.54|716.36|708.56|716.38|708.58|716.34|708.54|12
1654989610000|2022-06-11 23:20:10|716.38|708.58|716.71|708.91|716.73|708.93|716.37|708.57|13
1654989620000|2022-06-11 23:20:20|716.69|708.89|716.78|708.98|716.78|708.98|716.69|708.89|9
1654989630000|2022-06-11 23:20:30|716.79|708.99|717.04|709.24|717.04|709.24|716.79|708.99|6
1654989640000|2022-06-11 23:20:40|717.02|709.22|716.97|709.17|717.02|709.22|716.94|709.14|5
1654989650000|2022-06-11 23:20:50|716.98|709.18|716.9|709.1|716.98|709.18|716.86|709.06|12
1654989660000|2022-06-11 23:21:00|716.91|709.11|716.48|708.68|716.96|709.16|716.42|708.62|15
1654989670000|2022-06-11 23:21:10|716.47|708.67|716.48|708.68|716.5|708.7|716.46|708.66|7
1654989680000|2022-06-11 23:21:20|716.49|708.69|716.64|708.84|716.83|709.03|716.49|708.69|15
1654989690000|2022-06-11 23:21:30|716.66|708.86|716.65|708.85|716.68|708.88|716.64|708.84|8
1654989700000|2022-06-11 23:21:40|716.67|708.87|716.39|708.59|716.67|708.87|716.38|708.58|17
1654989710000|2022-06-11 23:21:50|716.4|708.6|716.34|708.54|716.4|708.6|716.34|708.54|4
1654989720000|2022-06-11 23:22:00|716.33|708.53|715.58|707.78|716.34|708.54|715.58|707.78|20
1654989730000|2022-06-11 23:22:10|715.55|707.75|714.55|706.75|715.55|707.75|714.54|706.74|16
1654989740000|2022-06-11 23:22:20|714.48|706.68|712.62|704.82|714.48|706.68|712.59|704.79|27
1654989750000|2022-06-11 23:22:30|712.61|704.81|713.97|706.17|714.02|706.22|712.6|704.8|31
1654989760000|2022-06-11 23:22:40|714.01|706.21|714|706.2|714.2|706.4|713.85|706.05|20
1654989770000|2022-06-11 23:22:50|713.98|706.18|713.86|706.06|714.16|706.36|713.85|706.05|12
1654989780000|2022-06-11 23:23:00|713.84|706.04|713.84|706.04|713.87|706.07|713.84|706.04|7
1654989790000|2022-06-11 23:23:10|713.83|706.03|713.42|705.62|713.83|706.03|713.35|705.55|10
1654989800000|2022-06-11 23:23:20|713.39|705.59|713.22|705.42|713.39|705.59|713.21|705.41|13
1654989810000|2022-06-11 23:23:30|713.19|705.39|712.83|705.03|713.19|705.39|712.83|705.03|14
1654989820000|2022-06-11 23:23:40|712.84|705.04|713.19|705.39|713.29|705.49|712.84|705.04|11
1654989830000|2022-06-11 23:23:50|713.2|705.4|713.88|706.08|713.88|706.08|713.2|705.4|21
1654989840000|2022-06-11 23:24:00|713.89|706.09|713.5|705.7|713.89|706.09|713.49|705.69|13
1654989850000|2022-06-11 23:24:10|713.52|705.72|713.67|705.87|713.68|705.88|713.47|705.67|12
1654989860000|2022-06-11 23:24:20|713.68|705.88|713.7|705.9|713.75|705.95|713.66|705.86|12
1654989870000|2022-06-11 23:24:30|713.71|705.91|713.72|705.92|713.73|705.93|713.64|705.84|14
1654989880000|2022-06-11 23:24:40|713.7|705.9|713.68|705.88|713.7|705.9|713.6|705.8|9
1654989890000|2022-06-11 23:24:50|713.73|705.93|713.73|705.93|713.75|705.95|713.73|705.93|5
1654989900000|2022-06-11 23:25:00|713.71|705.91|714.56|706.76|714.56|706.76|713.71|705.91|18
1654989910000|2022-06-11 23:25:10|714.57|706.77|715.61|707.81|715.61|707.81|714.53|706.73|26
1654989920000|2022-06-11 23:25:20|715.88|708.08|716.09|708.29|716.49|708.69|715.88|708.08|22
1654989930000|2022-06-11 23:25:30|716.11|708.31|715.36|707.56|716.11|708.31|715.26|707.46|20
1654989940000|2022-06-11 23:25:40|715.37|707.57|715.16|707.36|715.4|707.6|715.15|707.35|14
1654989950000|2022-06-11 23:25:50|715.15|707.35|715.01|707.21|715.17|707.37|714.87|707.07|13
1654989960000|2022-06-11 23:26:00|714.98|707.18|715.06|707.26|715.1|707.3|714.93|707.13|8
1654989970000|2022-06-11 23:26:10|715.11|707.31|715.2|707.4|715.2|707.4|715.11|707.31|6
1654989980000|2022-06-11 23:26:20|715.16|707.36|715.27|707.47|715.32|707.52|715.14|707.34|14
1654989990000|2022-06-11 23:26:30|715.28|707.48|714.76|706.96|715.3|707.5|714.74|706.94|19
1654990000000|2022-06-11 23:26:40|714.86|707.06|714.89|707.09|715.12|707.32|714.86|707.06|15
1654990010000|2022-06-11 23:26:50|714.91|707.11|715.05|707.25|715.08|707.28|714.84|707.04|15
1654990020000|2022-06-11 23:27:00|715.08|707.28|714.98|707.18|715.09|707.29|714.97|707.17|13
1654990030000|2022-06-11 23:27:10|714.99|707.19|714.98|707.18|714.99|707.19|714.96|707.16|6
1654990040000|2022-06-11 23:27:20|714.99|707.19|715.09|707.29|715.09|707.29|714.97|707.17|6
1654990050000|2022-06-11 23:27:30|715|707.2|714.93|707.13|715|707.2|714.92|707.12|8
1654990060000|2022-06-11 23:27:40|714.91|707.11|714.93|707.13|714.95|707.15|714.91|707.11|4
1654990070000|2022-06-11 23:27:50|714.89|707.09|715.15|707.35|715.2|707.4|714.89|707.09|11
1654990080000|2022-06-11 23:28:00|715.09|707.29|713.95|706.15|715.09|707.29|713.95|706.15|28
1654990090000|2022-06-11 23:28:10|713.96|706.16|713.39|705.59|713.97|706.17|713.38|705.58|18
1654990100000|2022-06-11 23:28:20|713.38|705.58|713.06|705.26|713.38|705.58|712.9|705.1|23
1654990110000|2022-06-11 23:28:30|713.05|705.25|712.48|704.68|713.07|705.27|712.47|704.67|16
1654990120000|2022-06-11 23:28:40|712.49|704.69|712.54|704.74|712.78|704.98|712.46|704.66|19
1654990130000|2022-06-11 23:28:50|712.53|704.73|712.83|705.03|713.07|705.27|712.46|704.66|19
1654990140000|2022-06-11 23:29:00|712.84|705.04|713.42|705.62|713.47|705.67|712.47|704.67|24
1654990150000|2022-06-11 23:29:10|713.44|705.64|713.93|706.13|713.94|706.14|713.44|705.64|20
1654990160000|2022-06-11 23:29:20|713.9|706.1|713.93|706.13|713.93|706.13|713.8|706|7
1654990170000|2022-06-11 23:29:30|713.88|706.08|713.84|706.04|713.88|706.08|713.71|705.91|15
1654990180000|2022-06-11 23:29:40|713.78|705.98|713.83|706.03|713.84|706.04|713.78|705.98|3
1654990190000|2022-06-11 23:29:50|713.84|706.04|713.84|706.04|713.84|706.04|713.82|706.02|3
1654990200000|2022-06-11 23:30:00|713.89|706.09|713.35|705.55|713.92|706.12|713.34|705.54|17
1654990210000|2022-06-11 23:30:10|713.36|705.56|713.37|705.57|713.39|705.59|713.04|705.24|15
1654990220000|2022-06-11 23:30:20|713.38|705.58|713.67|705.87|713.77|705.97|713.38|705.58|9
1654990230000|2022-06-11 23:30:30|713.66|705.86|713.42|705.62|713.69|705.89|713.42|705.62|10
1654990240000|2022-06-11 23:30:40|713.43|705.63|713.38|705.58|713.44|705.64|713.38|705.58|12
1654990250000|2022-06-11 23:30:50|713.37|705.57|713.16|705.36|713.4|705.6|713.14|705.34|19
1654990260000|2022-06-11 23:31:00|713.17|705.37|712.9|705.1|713.27|705.47|712.84|705.04|17
1654990270000|2022-06-11 23:31:10|712.75|704.95|711.27|703.47|712.75|704.95|711.27|703.47|31
1654990280000|2022-06-11 23:31:20|711.29|703.49|711.86|704.06|711.86|704.06|710.97|703.17|25
1654990290000|2022-06-11 23:31:30|711.84|704.04|711.86|704.06|711.86|704.06|711.62|703.82|19
1654990300000|2022-06-11 23:31:40|711.88|704.08|711.33|703.53|711.9|704.1|711.31|703.51|21
1654990310000|2022-06-11 23:31:50|711.34|703.54|711.29|703.49|711.35|703.55|711.26|703.46|10
1654990320000|2022-06-11 23:32:00|711.3|703.5|711.15|703.35|711.3|703.5|710.75|702.95|21
1654990330000|2022-06-11 23:32:10|711.16|703.36|711.17|703.37|711.22|703.42|710.92|703.12|18
1654990340000|2022-06-11 23:32:20|711.19|703.39|711.12|703.32|711.19|703.39|710.89|703.09|19
1654990350000|2022-06-11 23:32:30|711.13|703.33|711.13|703.33|711.14|703.34|710.9|703.1|17
1654990360000|2022-06-11 23:32:40|711.04|703.24|710.7|702.9|711.04|703.24|710.7|702.9|6
1654990370000|2022-06-11 23:32:50|710.67|702.87|710.43|702.63|710.67|702.87|710.43|702.63|5
1654990380000|2022-06-11 23:33:00|710.5|702.7|711.09|703.29|711.14|703.34|710.42|702.62|13
1654990390000|2022-06-11 23:33:10|711.13|703.33|711.07|703.27|711.13|703.33|711|703.2|17
1654990400000|2022-06-11 23:33:20|711.09|703.29|711.17|703.37|711.21|703.41|711.09|703.29|14
1654990410000|2022-06-11 23:33:30|711.15|703.35|711.08|703.28|711.15|703.35|711.01|703.21|9
1654990420000|2022-06-11 23:33:40|711.05|703.25|711.27|703.47|711.27|703.47|711.05|703.25|18
1654990430000|2022-06-11 23:33:50|711.24|703.44|711.1|703.3|711.24|703.44|711.1|703.3|15
1654990440000|2022-06-11 23:34:00|711.09|703.29|710.92|703.12|711.12|703.32|710.86|703.06|15
1654990450000|2022-06-11 23:34:10|710.93|703.13|710.52|702.72|710.93|703.13|710.52|702.72|14
1654990460000|2022-06-11 23:34:20|710.53|702.73|710.41|702.61|710.53|702.73|710.39|702.59|15
1654990470000|2022-06-11 23:34:30|710.42|702.62|710.67|702.87|710.73|702.93|710.41|702.61|18
1654990480000|2022-06-11 23:34:40|710.73|702.93|710.52|702.72|710.76|702.96|710.52|702.72|12
1654990490000|2022-06-11 23:34:50|710.54|702.74|710.43|702.63|710.54|702.74|710.41|702.61|12
1654990500000|2022-06-11 23:35:00|710.42|702.62|710.4|702.6|710.43|702.63|710.39|702.59|10
1654990510000|2022-06-11 23:35:10|710.41|702.61|710.28|702.48|710.42|702.62|710.28|702.48|13
1654990520000|2022-06-11 23:35:20|710.29|702.49|708.22|700.42|710.32|702.52|708.13|700.33|21
1654990530000|2022-06-11 23:35:30|708.2|700.4|708.37|700.57|708.37|700.57|707.3|699.5|28
1654990540000|2022-06-11 23:35:40|708.33|700.53|707.25|699.45|708.43|700.63|707.25|699.45|27
1654990550000|2022-06-11 23:35:50|707.28|699.48|705.88|698.08|707.28|699.48|705.51|697.71|29
1654990560000|2022-06-11 23:36:00|705.89|698.09|706.09|698.29|706.14|698.34|705.85|698.05|23
1654990570000|2022-06-11 23:36:10|706.14|698.34|707.09|699.29|707.09|699.29|706.14|698.34|25
1654990580000|2022-06-11 23:36:20|707.1|699.3|706.39|698.59|707.57|699.77|706.36|698.56|33
1654990590000|2022-06-11 23:36:30|706.37|698.57|705.87|698.07|706.37|698.57|705.76|697.96|20
1654990600000|2022-06-11 23:36:40|705.89|698.09|705.91|698.11|706.11|698.31|705.85|698.05|19
1654990610000|2022-06-11 23:36:50|706.05|698.25|706.44|698.64|706.45|698.65|706.05|698.25|23
1654990620000|2022-06-11 23:37:00|706.51|698.71|705.97|698.17|706.51|698.71|705.94|698.14|20
1654990630000|2022-06-11 23:37:10|705.83|698.03|705.33|697.53|706.1|698.3|705.33|697.53|25
1654990640000|2022-06-11 23:37:20|705.32|697.52|705.75|697.95|705.75|697.95|705.2|697.4|26
1654990650000|2022-06-11 23:37:30|705.77|697.97|705.77|697.97|705.88|698.08|705.7|697.9|16
1654990660000|2022-06-11 23:37:40|705.72|697.92|705.81|698.01|706.36|698.56|705.69|697.89|14
1654990670000|2022-06-11 23:37:50|705.83|698.03|705.68|697.88|705.87|698.07|705.66|697.86|7
1654990680000|2022-06-11 23:38:00|705.69|697.89|704.84|697.04|705.77|697.97|704.64|696.84|27
1654990690000|2022-06-11 23:38:10|704.81|697.01|704.78|696.98|704.97|697.17|704.33|696.53|24
1654990700000|2022-06-11 23:38:20|704.83|697.03|704.53|696.73|704.9|697.1|704.51|696.71|18
1654990710000|2022-06-11 23:38:30|704.5|696.7|700.98|693.18|704.5|696.7|700.98|693.18|29
1654990720000|2022-06-11 23:38:40|700.94|693.14|700.35|692.55|700.94|693.14|700.09|692.29|24
1654990730000|2022-06-11 23:38:50|700.36|692.56|699.4|691.6|700.37|692.57|699.4|691.6|30
1654990740000|2022-06-11 23:39:00|699.32|691.52|700.94|693.14|701.01|693.21|698.79|690.99|36
1654990750000|2022-06-11 23:39:10|701.03|693.23|700.19|692.39|701.04|693.24|700.18|692.38|24
1654990760000|2022-06-11 23:39:20|699.93|692.13|700.54|692.74|700.54|692.74|699.87|692.07|26
1654990770000|2022-06-11 23:39:30|700.55|692.75|701.65|693.85|701.65|693.85|700.55|692.75|25
1654990780000|2022-06-11 23:39:40|701.63|693.83|700.42|692.62|701.65|693.85|700.36|692.56|24
1654990790000|2022-06-11 23:39:50|700.43|692.63|700.71|692.91|700.71|692.91|700.17|692.37|21
1654990800000|2022-06-11 23:40:00|700.75|692.95|700.24|692.44|700.79|692.99|700.18|692.38|25
1654990810000|2022-06-11 23:40:10|700.23|692.43|700.32|692.52|700.37|692.57|700.23|692.43|18
1654990820000|2022-06-11 23:40:20|700.31|692.51|699.49|691.69|700.31|692.51|699.49|691.69|19
1654990830000|2022-06-11 23:40:30|699.45|691.65|699.23|691.43|699.45|691.65|699.22|691.42|19
1654990840000|2022-06-11 23:40:40|699.25|691.45|699.85|692.05|700.44|692.64|699.25|691.45|28
1654990850000|2022-06-11 23:40:50|699.91|692.11|699.92|692.12|699.95|692.15|699.77|691.97|15
1654990860000|2022-06-11 23:41:00|699.93|692.13|700.22|692.42|700.55|692.75|699.93|692.13|22
1654990870000|2022-06-11 23:41:10|700.21|692.41|699.27|691.47|700.21|692.41|699.27|691.47|26
1654990880000|2022-06-11 23:41:20|699.28|691.48|699.41|691.61|699.8|692|699.28|691.48|23
1654990890000|2022-06-11 23:41:30|699.37|691.57|699.41|691.61|699.63|691.83|699.37|691.57|22
1654990900000|2022-06-11 23:41:40|699.42|691.62|699.38|691.58|699.42|691.62|699.37|691.57|6
1654990910000|2022-06-11 23:41:50|699.37|691.57|699.14|691.34|699.38|691.58|699.13|691.33|21
1654990920000|2022-06-11 23:42:00|699.09|691.29|698.63|690.83|699.09|691.29|698.63|690.83|9
1654990930000|2022-06-11 23:42:10|698.59|690.79|698.58|690.78|698.61|690.81|698.49|690.69|17
1654990940000|2022-06-11 23:42:20|698.64|690.84|698.39|690.59|698.64|690.84|698.39|690.59|16
1654990950000|2022-06-11 23:42:30|698.4|690.6|698.4|690.6|698.4|690.6|698.39|690.59|7
1654990960000|2022-06-11 23:42:40|698.37|690.57|698.38|690.58|698.39|690.59|698.37|690.57|4
1654990970000|2022-06-11 23:42:50|698.39|690.59|698.4|690.6|698.4|690.6|698.39|690.59|2
1654990980000|2022-06-11 23:43:00|698.39|690.59|697.76|689.96|698.39|690.59|697.75|689.95|19
1654990990000|2022-06-11 23:43:10|697.75|689.95|700.54|692.74|700.61|692.81|697.74|689.94|33
1654991000000|2022-06-11 23:43:20|700.55|692.75|701.38|693.58|701.55|693.75|700.51|692.71|30
1654991010000|2022-06-11 23:43:30|701.32|693.52|701.07|693.27|701.33|693.53|701.04|693.24|25
1654991020000|2022-06-11 23:43:40|701.12|693.32|700.33|692.53|701.15|693.35|700.33|692.53|20
1654991030000|2022-06-11 23:43:50|700.32|692.52|699.85|692.05|700.32|692.52|699.49|691.69|21
1654991040000|2022-06-11 23:44:00|700.22|692.42|701.65|693.85|701.71|693.91|700.22|692.42|31
1654991050000|2022-06-11 23:44:10|701.84|694.04|702.12|694.32|702.15|694.35|701.61|693.81|22
1654991060000|2022-06-11 23:44:20|702.13|694.33|702.3|694.5|702.52|694.72|701.92|694.12|26
1654991070000|2022-06-11 23:44:30|702.27|694.47|702.1|694.3|702.27|694.47|701.82|694.02|20
1654991080000|2022-06-11 23:44:40|702.06|694.26|702.03|694.23|702.08|694.28|701.87|694.07|12
1654991090000|2022-06-11 23:44:50|702.07|694.27|702.18|694.38|702.19|694.39|702.07|694.27|18
1654991100000|2022-06-11 23:45:00|702.19|694.39|699.48|691.68|702.19|694.39|699.46|691.66|31
1654991110000|2022-06-11 23:45:10|699.46|691.66|700.51|692.71|700.51|692.71|699.14|691.34|35
1654991120000|2022-06-11 23:45:20|700.6|692.8|699.85|692.05|700.6|692.8|699.81|692.01|31
1654991130000|2022-06-11 23:45:30|699.84|692.04|699.21|691.41|699.9|692.1|699.14|691.34|26
1654991140000|2022-06-11 23:45:40|699.22|691.42|699.33|691.53|699.33|691.53|698.9|691.1|23
1654991150000|2022-06-11 23:45:50|699.34|691.54|699.8|692|700.02|692.22|699.33|691.53|21
1654991160000|2022-06-11 23:46:00|699.88|692.08|699.8|692|700.41|692.61|699.26|691.46|25
1654991170000|2022-06-11 23:46:10|699.77|691.97|699.07|691.27|699.78|691.98|698.94|691.14|24
1654991180000|2022-06-11 23:46:20|699.12|691.32|699.08|691.28|699.14|691.34|699.05|691.25|10
1654991190000|2022-06-11 23:46:30|699.1|691.3|699.22|691.42|699.22|691.42|698.84|691.04|16
1654991200000|2022-06-11 23:46:40|699.23|691.43|700.77|692.97|700.77|692.97|699.23|691.43|22
1654991210000|2022-06-11 23:46:50|700.92|693.12|700.93|693.13|701.78|693.98|700.76|692.96|26
1654991220000|2022-06-11 23:47:00|700.94|693.14|701.55|693.75|701.55|693.75|700.93|693.13|28
1654991230000|2022-06-11 23:47:10|701.53|693.73|702.03|694.23|702.32|694.52|701.5|693.7|28
1654991240000|2022-06-11 23:47:20|702.04|694.24|702.14|694.34|702.5|694.7|702.04|694.24|25
1654991250000|2022-06-11 23:47:30|702.13|694.33|702.07|694.27|702.32|694.52|702.05|694.25|16
1654991260000|2022-06-11 23:47:40|702.06|694.26|702.14|694.34|702.16|694.36|701.75|693.95|28
1654991270000|2022-06-11 23:47:50|702.15|694.35|701.87|694.07|702.15|694.35|701.75|693.95|21
1654991280000|2022-06-11 23:48:00|701.89|694.09|702.51|694.71|702.72|694.92|701.82|694.02|30
1654991290000|2022-06-11 23:48:10|702.52|694.72|702.45|694.65|702.55|694.75|702.41|694.61|15
1654991300000|2022-06-11 23:48:20|702.47|694.67|702.64|694.84|702.64|694.84|702.47|694.67|10
1654991310000|2022-06-11 23:48:30|702.65|694.85|702.91|695.11|702.95|695.15|702.65|694.85|15
1654991320000|2022-06-11 23:48:40|702.92|695.12|702.93|695.13|702.94|695.14|702.9|695.1|14
1654991330000|2022-06-11 23:48:50|702.94|695.14|703.42|695.62|703.42|695.62|702.9|695.1|15
1654991340000|2022-06-11 23:49:00|703.41|695.61|703.7|695.9|703.82|696.02|703.4|695.6|22
1654991350000|2022-06-11 23:49:10|703.72|695.92|703.94|696.14|703.94|696.14|703.5|695.7|9
1654991360000|2022-06-11 23:49:20|703.92|696.12|703.99|696.19|704|696.2|703.92|696.12|7
1654991370000|2022-06-11 23:49:30|703.94|696.14|704.05|696.25|704.05|696.25|703.94|696.14|6
1654991380000|2022-06-11 23:49:40|704.24|696.44|704.24|696.44|704.24|696.44|704.24|696.44|1
1654991390000|2022-06-11 23:49:50|704.22|696.42|704.73|696.93|704.8|697|704.19|696.39|18
1654991400000|2022-06-11 23:50:00|704.72|696.92|704.77|696.97|704.82|697.02|704.66|696.86|12
1654991410000|2022-06-11 23:50:10|704.73|696.93|704.63|696.83|704.82|697.02|704.61|696.81|18
1654991420000|2022-06-11 23:50:20|704.65|696.85|704.66|696.86|704.74|696.94|704.64|696.84|11
1654991430000|2022-06-11 23:50:30|704.63|696.83|704.26|696.46|704.64|696.84|704.21|696.41|20
1654991440000|2022-06-11 23:50:40|704.28|696.48|704.25|696.45|704.33|696.53|704.25|696.45|11
1654991450000|2022-06-11 23:50:50|704.28|696.48|704.45|696.65|704.48|696.68|704.26|696.46|8
1654991460000|2022-06-11 23:51:00|704.47|696.67|704.33|696.53|704.47|696.67|704.31|696.51|11
1654991470000|2022-06-11 23:51:10|704.34|696.54|704.34|696.54|704.35|696.55|704.33|696.53|5
1654991480000|2022-06-11 23:51:20|704.35|696.55|703.39|695.59|704.35|696.55|703.39|695.59|23
1654991490000|2022-06-11 23:51:30|703.18|695.38|703.2|695.4|703.21|695.41|703.09|695.29|15
1654991500000|2022-06-11 23:51:40|703.19|695.39|703.1|695.3|703.2|695.4|703.1|695.3|17
1654991510000|2022-06-11 23:51:50|703.13|695.33|703.25|695.45|703.25|695.45|703.07|695.27|11
1654991520000|2022-06-11 23:52:00|703.2|695.4|702.92|695.12|703.25|695.45|702.74|694.94|18
1654991530000|2022-06-11 23:52:10|703.34|695.54|702.96|695.16|703.76|695.96|702.94|695.14|21
1654991540000|2022-06-11 23:52:20|702.93|695.13|702.98|695.18|703.02|695.22|702.93|695.13|9
1654991550000|2022-06-11 23:52:30|702.99|695.19|702.22|694.42|702.99|695.19|702.22|694.42|18
1654991560000|2022-06-11 23:52:40|702.17|694.37|702|694.2|702.29|694.49|701.93|694.13|20
1654991570000|2022-06-11 23:52:50|701.99|694.19|701.72|693.92|702.14|694.34|701.72|693.92|17
1654991580000|2022-06-11 23:53:00|701.73|693.93|702.11|694.31|702.16|694.36|701.65|693.85|19
1654991590000|2022-06-11 23:53:10|702.18|694.38|702.28|694.48|702.28|694.48|702.18|694.38|9
1654991600000|2022-06-11 23:53:20|702.29|694.49|702.59|694.79|702.63|694.83|702.28|694.48|13
1654991610000|2022-06-11 23:53:30|702.6|694.8|702.59|694.79|702.6|694.8|702.59|694.79|2
1654991620000|2022-06-11 23:53:40|702.61|694.81|702.86|695.06|702.86|695.06|702.55|694.75|14
1654991630000|2022-06-11 23:53:50|702.91|695.11|703.45|695.65|703.45|695.65|702.87|695.07|14
1654991640000|2022-06-11 23:54:00|703.48|695.68|704.11|696.31|704.13|696.33|703.45|695.65|22
1654991650000|2022-06-11 23:54:10|704.1|696.3|705.01|697.21|705.01|697.21|704.1|696.3|18
1654991660000|2022-06-11 23:54:20|704.97|697.17|705.08|697.28|705.16|697.36|704.91|697.11|19
1654991670000|2022-06-11 23:54:30|705.1|697.3|704.41|696.61|705.1|697.3|704.4|696.6|18
1654991680000|2022-06-11 23:54:40|704.4|696.6|704.05|696.25|704.4|696.6|704.05|696.25|15
1654991690000|2022-06-11 23:54:50|704.06|696.26|704.02|696.22|704.07|696.27|703.81|696.01|15
1654991700000|2022-06-11 23:55:00|704.03|696.23|704.13|696.33|704.13|696.33|704.03|696.23|13
1654991710000|2022-06-11 23:55:10|704.09|696.29|703.89|696.09|704.09|696.29|703.89|696.09|18
1654991720000|2022-06-11 23:55:20|703.65|695.85|703.28|695.48|703.73|695.93|703.28|695.48|17
1654991730000|2022-06-11 23:55:30|703.26|695.46|703.44|695.64|703.45|695.65|703.26|695.46|7
1654991740000|2022-06-11 23:55:40|703.42|695.62|703.32|695.52|703.42|695.62|703.25|695.45|17
1654991750000|2022-06-11 23:55:50|703.28|695.48|702.53|694.73|703.28|695.48|702.34|694.54|13
1654991760000|2022-06-11 23:56:00|702.49|694.69|702.69|694.89|702.75|694.95|702.47|694.67|6
1654991770000|2022-06-11 23:56:10|702.74|694.94|702.9|695.1|702.99|695.19|702.74|694.94|8
1654991780000|2022-06-11 23:56:20|702.89|695.09|702.9|695.1|703.09|695.29|702.62|694.82|9
1654991790000|2022-06-11 23:56:30|702.92|695.12|703.14|695.34|703.16|695.36|702.85|695.05|21
1654991800000|2022-06-11 23:56:40|703.15|695.35|703.11|695.31|703.16|695.36|703.04|695.24|15
1654991810000|2022-06-11 23:56:50|703.12|695.32|703.08|695.28|703.12|695.32|703.04|695.24|14
1654991820000|2022-06-11 23:57:00|703.1|695.3|703.1|695.3|703.1|695.3|703.07|695.27|4
1654991830000|2022-06-11 23:57:10|703.11|695.31|703.53|695.73|703.53|695.73|703.11|695.31|14
1654991840000|2022-06-11 23:57:20|703.52|695.72|703.26|695.46|703.7|695.9|703.26|695.46|14
1654991850000|2022-06-11 23:57:30|703.27|695.47|703.3|695.5|703.31|695.51|703.26|695.46|8
1654991860000|2022-06-11 23:57:40|703.28|695.48|703.27|695.47|703.28|695.48|703.26|695.46|6
1654991870000|2022-06-11 23:57:50|703.26|695.46|703.29|695.49|703.3|695.5|703.26|695.46|8
1654991880000|2022-06-11 23:58:00|703.24|695.44|703.21|695.41|703.24|695.44|703.16|695.36|7
1654991890000|2022-06-11 23:58:10|703.19|695.39|703.62|695.82|703.68|695.88|703.19|695.39|7
1654991900000|2022-06-11 23:58:20|703.6|695.8|703.66|695.86|703.66|695.86|703.59|695.79|4
1654991910000|2022-06-11 23:58:30|703.74|695.94|704.4|696.6|704.46|696.66|703.74|695.94|15
1654991920000|2022-06-11 23:58:40|704.42|696.62|704.62|696.82|704.71|696.91|704.38|696.58|13
1654991930000|2022-06-11 23:58:50|704.54|696.74|705.59|697.79|705.67|697.87|704.54|696.74|15
1654991940000|2022-06-11 23:59:00|705.61|697.81|705.31|697.51|705.68|697.88|705.28|697.48|19
1654991950000|2022-06-11 23:59:10|705.29|697.49|706.29|698.49|706.29|698.49|705.23|697.43|23
1654991960000|2022-06-11 23:59:20|706.39|698.59|707.07|699.27|707.07|699.27|706.39|698.59|18
1654991970000|2022-06-11 23:59:30|707.08|699.28|707.11|699.31|707.27|699.47|707.05|699.25|26
1654991980000|2022-06-11 23:59:40|707.23|699.43|707.21|699.41|707.28|699.48|707.19|699.39|19
1654991990000|2022-06-11 23:59:50|707.25|699.45|707.47|699.67|707.47|699.67|707.19|699.39|19
1654992000000|2022-06-12 00:00:00|707.49|699.69|707.92|700.12|707.92|700.12|707.45|699.65|11
1654992010000|2022-06-12 00:00:10|707.85|700.05|708.97|701.17|709.13|701.33|707.85|700.05|24
1654992020000|2022-06-12 00:00:20|708.73|700.93|706.81|699.01|708.73|700.93|706.81|699.01|34
1654992030000|2022-06-12 00:00:30|706.83|699.03|706.7|698.9|706.83|699.03|706.52|698.72|20
1654992040000|2022-06-12 00:00:40|706.82|699.02|706.74|698.94|707.1|699.3|706.59|698.79|22
1654992050000|2022-06-12 00:00:50|706.73|698.93|706.26|698.46|706.73|698.93|706.26|698.46|18
1654992060000|2022-06-12 00:01:00|706.46|698.66|707.13|699.33|707.13|699.33|706.46|698.66|17
1654992070000|2022-06-12 00:01:10|707.1|699.3|707.03|699.23|707.1|699.3|707.01|699.21|9
1654992080000|2022-06-12 00:01:20|707.06|699.26|706.99|699.19|707.14|699.34|706.86|699.06|17
1654992090000|2022-06-12 00:01:30|707.01|699.21|707.11|699.31|707.16|699.36|706.89|699.09|10
1654992100000|2022-06-12 00:01:40|707.12|699.32|706.66|698.86|707.12|699.32|706.59|698.79|20
1654992110000|2022-06-12 00:01:50|706.64|698.84|706.71|698.91|706.79|698.99|706.54|698.74|15
1654992120000|2022-06-12 00:02:00|706.73|698.93|706.38|698.58|706.73|698.93|706.36|698.56|14
1654992130000|2022-06-12 00:02:10|706.39|698.59|706.51|698.71|706.66|698.86|706.22|698.42|22
1654992140000|2022-06-12 00:02:20|706.5|698.7|706.47|698.67|706.54|698.74|706.45|698.65|15
1654992150000|2022-06-12 00:02:30|706.42|698.62|706.39|698.59|706.56|698.76|706.39|698.59|17
1654992160000|2022-06-12 00:02:40|706.38|698.58|705.59|697.79|706.39|698.59|705.59|697.79|25
1654992170000|2022-06-12 00:02:50|705.61|697.81|705.4|697.6|705.65|697.85|705.39|697.59|25
1654992180000|2022-06-12 00:03:00|705.41|697.61|704.31|696.51|705.41|697.61|704.24|696.44|25
1654992190000|2022-06-12 00:03:10|704.28|696.48|704.29|696.49|704.36|696.56|704.24|696.44|21
1654992200000|2022-06-12 00:03:20|704.32|696.52|704.25|696.45|704.32|696.52|704.2|696.4|18
1654992210000|2022-06-12 00:03:30|704.27|696.47|704.27|696.47|704.27|696.47|704.19|696.39|13
1654992220000|2022-06-12 00:03:40|704.36|696.56|704.43|696.63|704.6|696.8|704.31|696.51|23
1654992230000|2022-06-12 00:03:50|704.44|696.64|704.8|697|704.8|697|704.38|696.58|16
1654992240000|2022-06-12 00:04:00|704.81|697.01|705.18|697.38|705.25|697.45|704.81|697.01|19
1654992250000|2022-06-12 00:04:10|705.21|697.41|706.35|698.55|706.35|698.55|705.21|697.41|24
1654992260000|2022-06-12 00:04:20|706.36|698.56|706.21|698.41|706.37|698.57|706.15|698.35|14
1654992270000|2022-06-12 00:04:30|706.32|698.52|706.67|698.87|706.83|699.03|706.21|698.41|14
1654992280000|2022-06-12 00:04:40|706.68|698.88|707.59|699.79|707.59|699.79|706.68|698.88|24
1654992290000|2022-06-12 00:04:50|707.61|699.81|708.18|700.38|708.19|700.39|707.61|699.81|15
1654992300000|2022-06-12 00:05:00|708.19|700.39|707.67|699.87|708.29|700.49|707.4|699.6|19
1654992310000|2022-06-12 00:05:10|707.88|700.08|707.55|699.75|707.91|700.11|707.26|699.46|23
1654992320000|2022-06-12 00:05:20|707.56|699.76|707.32|699.52|707.57|699.77|707.24|699.44|22
1654992330000|2022-06-12 00:05:30|707.35|699.55|707.22|699.42|707.37|699.57|707.22|699.42|10
1654992340000|2022-06-12 00:05:40|707.19|699.39|707.29|699.49|707.3|699.5|707.14|699.34|15
1654992350000|2022-06-12 00:05:50|707.28|699.48|707.27|699.47|707.29|699.49|707.25|699.45|8
1654992360000|2022-06-12 00:06:00|707.28|699.48|708.08|700.28|708.08|700.28|707.27|699.47|16
1654992370000|2022-06-12 00:06:10|708.15|700.35|708.7|700.9|708.72|700.92|708.14|700.34|18
1654992380000|2022-06-12 00:06:20|708.79|700.99|709.35|701.55|709.36|701.56|708.79|700.99|14
1654992390000|2022-06-12 00:06:30|709.34|701.54|709.27|701.47|709.48|701.68|709.18|701.38|13
1654992400000|2022-06-12 00:06:40|709.29|701.49|709.62|701.82|709.62|701.82|709.29|701.49|9
1654992410000|2022-06-12 00:06:50|709.65|701.85|709.7|701.9|709.7|701.9|709.65|701.85|4
1654992420000|2022-06-12 00:07:00|709.67|701.87|709.74|701.94|709.77|701.97|709.4|701.6|17
1654992430000|2022-06-12 00:07:10|709.76|701.96|710.1|702.3|710.1|702.3|709.76|701.96|9
1654992440000|2022-06-12 00:07:20|710.12|702.32|710.6|702.8|710.6|702.8|710.1|702.3|11
1654992450000|2022-06-12 00:07:30|710.61|702.81|710.49|702.69|710.8|703|710.37|702.57|21
1654992460000|2022-06-12 00:07:40|710.5|702.7|710.38|702.58|710.63|702.83|710.38|702.58|16
1654992470000|2022-06-12 00:07:50|710.47|702.67|710.38|702.58|710.52|702.72|710.38|702.58|16
1654992480000|2022-06-12 00:08:00|710.52|702.72|710.83|703.03|710.84|703.04|710.33|702.53|13
1654992490000|2022-06-12 00:08:10|710.84|703.04|711.5|703.7|711.5|703.7|710.83|703.03|28
1654992500000|2022-06-12 00:08:20|711.87|704.07|711.6|703.8|711.92|704.12|711.55|703.75|25
1654992510000|2022-06-12 00:08:30|711.59|703.79|711.65|703.85|711.91|704.11|711.59|703.79|12
1654992520000|2022-06-12 00:08:40|711.61|703.81|711.65|703.85|711.66|703.86|711.61|703.81|8
1654992530000|2022-06-12 00:08:50|711.64|703.84|711.82|704.02|711.84|704.04|711.64|703.84|15
1654992540000|2022-06-12 00:09:00|711.83|704.03|712.4|704.6|712.46|704.66|711.8|704|20
1654992550000|2022-06-12 00:09:10|712.42|704.62|712.39|704.59|712.47|704.67|712.38|704.58|20
1654992560000|2022-06-12 00:09:20|712.37|704.57|711.49|703.69|712.39|704.59|711.45|703.65|19
1654992570000|2022-06-12 00:09:30|711.48|703.68|711.25|703.45|711.48|703.68|711.25|703.45|21
1654992580000|2022-06-12 00:09:40|710.92|703.12|710.91|703.11|711.23|703.43|710.83|703.03|28
1654992590000|2022-06-12 00:09:50|710.92|703.12|711.18|703.38|711.18|703.38|710.89|703.09|16
1654992600000|2022-06-12 00:10:00|711.19|703.39|711.55|703.75|711.58|703.78|711.19|703.39|21
1654992610000|2022-06-12 00:10:10|711.56|703.76|712.12|704.32|712.13|704.33|711.56|703.76|14
1654992620000|2022-06-12 00:10:20|712.23|704.43|712.23|704.43|712.24|704.44|712.21|704.41|7
1654992630000|2022-06-12 00:10:30|712.19|704.39|712.73|704.93|712.73|704.93|712.19|704.39|10
1654992640000|2022-06-12 00:10:40|712.71|704.91|712.41|704.61|712.76|704.96|712.4|704.6|18
1654992650000|2022-06-12 00:10:50|712.42|704.62|712.4|704.6|712.42|704.62|712.39|704.59|15
1654992660000|2022-06-12 00:11:00|712.41|704.61|712.37|704.57|712.42|704.62|712.24|704.44|14
1654992670000|2022-06-12 00:11:10|712.38|704.58|712.58|704.78|712.61|704.81|712.32|704.52|18
1654992680000|2022-06-12 00:11:20|712.6|704.8|713.23|705.43|713.23|705.43|712.6|704.8|20
1654992690000|2022-06-12 00:11:30|713.47|705.67|713.78|705.98|714.34|706.54|713.43|705.63|25
1654992700000|2022-06-12 00:11:40|713.7|705.9|714.16|706.36|714.21|706.41|713.67|705.87|18
1654992710000|2022-06-12 00:11:50|714.15|706.35|714.39|706.59|714.45|706.65|714.02|706.22|19
1654992720000|2022-06-12 00:12:00|714.4|706.6|714.42|706.62|714.42|706.62|714.37|706.57|11
1654992730000|2022-06-12 00:12:10|714.4|706.6|714.39|706.59|714.4|706.6|714.37|706.57|8
1654992740000|2022-06-12 00:12:20|714.38|706.58|714.27|706.47|714.43|706.63|714.19|706.39|18
1654992750000|2022-06-12 00:12:30|714.25|706.45|714.41|706.61|714.41|706.61|714.24|706.44|17
1654992760000|2022-06-12 00:12:40|714.44|706.64|714.54|706.74|714.54|706.74|714.44|706.64|5
1654992770000|2022-06-12 00:12:50|714.61|706.81|715.29|707.49|715.69|707.89|714.61|706.81|20
1654992780000|2022-06-12 00:13:00|715.3|707.5|715.2|707.4|715.41|707.61|715.2|707.4|12
1654992790000|2022-06-12 00:13:10|715.22|707.42|715.9|708.1|716.41|708.61|715.11|707.31|29
1654992800000|2022-06-12 00:13:20|715.94|708.14|716.21|708.41|716.24|708.44|715.79|707.99|20
1654992810000|2022-06-12 00:13:30|716.22|708.42|716.22|708.42|716.28|708.48|716.1|708.3|18
1654992820000|2022-06-12 00:13:40|716.25|708.45|716.12|708.32|716.27|708.47|716.09|708.29|12
1654992830000|2022-06-12 00:13:50|716.15|708.35|716.22|708.42|716.27|708.47|716.09|708.29|16
1654992840000|2022-06-12 00:14:00|716.09|708.29|716.48|708.68|716.51|708.71|716.05|708.25|22
1654992850000|2022-06-12 00:14:10|716.5|708.7|716.99|709.19|716.99|709.19|716.48|708.68|15
1654992860000|2022-06-12 00:14:20|717|709.2|717.1|709.3|717.13|709.33|717|709.2|11
1654992870000|2022-06-12 00:14:30|717.09|709.29|717.05|709.25|717.09|709.29|716.72|708.92|9
1654992880000|2022-06-12 00:14:40|717.06|709.26|717.43|709.63|717.46|709.66|717.06|709.26|22
1654992890000|2022-06-12 00:14:50|717.42|709.62|717.28|709.48|717.42|709.62|717.26|709.46|6
1654992900000|2022-06-12 00:15:00|717.31|709.51|716.41|708.61|717.36|709.56|716.37|708.57|22
1654992910000|2022-06-12 00:15:10|716.4|708.6|715.56|707.76|716.41|708.61|715.56|707.76|19
1654992920000|2022-06-12 00:15:20|715.53|707.73|715.45|707.65|715.57|707.77|715.3|707.5|21
1654992930000|2022-06-12 00:15:30|715.47|707.67|715.4|707.6|715.47|707.67|715.39|707.59|20
1654992940000|2022-06-12 00:15:40|715.41|707.61|715.43|707.63|715.43|707.63|715.4|707.6|6
1654992950000|2022-06-12 00:15:50|715.4|707.6|715.4|707.6|715.4|707.6|715.4|707.6|1
1654992960000|2022-06-12 00:16:00|715.3|707.5|714.39|706.59|715.43|707.63|714.39|706.59|19
1654992970000|2022-06-12 00:16:10|714.53|706.73|714.51|706.71|714.63|706.83|714.5|706.7|24
1654992980000|2022-06-12 00:16:20|714.52|706.72|714.45|706.65|714.52|706.72|714.31|706.51|15
1654992990000|2022-06-12 00:16:30|714.44|706.64|714.32|706.52|714.45|706.65|714.32|706.52|25
1654993000000|2022-06-12 00:16:40|714.31|706.51|714.09|706.29|714.31|706.51|714.06|706.26|18
1654993010000|2022-06-12 00:16:50|714.08|706.28|713.78|705.98|714.08|706.28|713.75|705.95|10
1654993020000|2022-06-12 00:17:00|713.75|705.95|714|706.2|714.03|706.23|713.62|705.82|13
1654993030000|2022-06-12 00:17:10|713.97|706.17|714.21|706.41|714.33|706.53|713.94|706.14|25
1654993040000|2022-06-12 00:17:20|714.19|706.39|714.23|706.43|714.26|706.46|713.99|706.19|19
1654993050000|2022-06-12 00:17:30|714.26|706.46|714.17|706.37|714.26|706.46|713.97|706.17|21
1654993060000|2022-06-12 00:17:40|714.09|706.29|713.66|705.86|714.09|706.29|713.66|705.86|24
1654993070000|2022-06-12 00:17:50|713.44|705.64|713.47|705.67|713.55|705.75|713.44|705.64|12
1654993080000|2022-06-12 00:18:00|713.48|705.68|713.23|705.43|713.48|705.68|713.23|705.43|8
1654993090000|2022-06-12 00:18:10|713.28|705.48|714.09|706.29|714.09|706.29|713.28|705.48|23
1654993100000|2022-06-12 00:18:20|714.07|706.27|713.98|706.18|714.16|706.36|713.98|706.18|12
1654993110000|2022-06-12 00:18:30|713.97|706.17|713.97|706.17|713.98|706.18|713.95|706.15|10
1654993120000|2022-06-12 00:18:40|714.06|706.26|714.1|706.3|714.14|706.34|713.97|706.17|16
1654993130000|2022-06-12 00:18:50|714.12|706.32|714.11|706.31|714.12|706.32|713.96|706.16|9
1654993140000|2022-06-12 00:19:00|714.15|706.35|713.43|705.63|714.15|706.35|713.41|705.61|15
1654993150000|2022-06-12 00:19:10|713.42|705.62|712.36|704.56|713.43|705.63|712.36|704.56|22
1654993160000|2022-06-12 00:19:20|712.35|704.55|712.47|704.67|712.47|704.67|712.34|704.54|8
1654993170000|2022-06-12 00:19:30|712.48|704.68|711.48|703.68|712.49|704.69|711.46|703.66|18
1654993180000|2022-06-12 00:19:40|711.47|703.67|711.36|703.56|711.47|703.67|711.35|703.55|12
1654993190000|2022-06-12 00:19:50|711.37|703.57|711.34|703.54|711.38|703.58|711.32|703.52|9
1654993200000|2022-06-12 00:20:00|711.36|703.56|711.38|703.58|711.43|703.63|711.36|703.56|10
1654993210000|2022-06-12 00:20:10|711.39|703.59|711.36|703.56|711.39|703.59|711.36|703.56|5
1654993220000|2022-06-12 00:20:20|711.37|703.57|711.41|703.61|711.43|703.63|711.36|703.56|5
1654993230000|2022-06-12 00:20:30|711.42|703.62|711.41|703.61|711.42|703.62|711.41|703.61|2
1654993240000|2022-06-12 00:20:40|711.42|703.62|711.35|703.55|711.42|703.62|711.35|703.55|7
1654993250000|2022-06-12 00:20:50|711.26|703.46|711.29|703.49|711.29|703.49|711.17|703.37|18
1654993260000|2022-06-12 00:21:00|711.23|703.43|711.38|703.58|711.4|703.6|711.23|703.43|10
1654993270000|2022-06-12 00:21:10|711.32|703.52|711.31|703.51|711.37|703.57|711.31|703.51|4
1654993280000|2022-06-12 00:21:20|711.32|703.52|711.35|703.55|711.38|703.58|711.29|703.49|11
1654993290000|2022-06-12 00:21:30|711.3|703.5|711.29|703.49|711.31|703.51|711.27|703.47|10
1654993300000|2022-06-12 00:21:40|711.31|703.51|711.26|703.46|711.31|703.51|711.26|703.46|8
1654993310000|2022-06-12 00:21:50|711.27|703.47|711.34|703.54|711.34|703.54|711.27|703.47|9
1654993320000|2022-06-12 00:22:00|711.29|703.49|711.58|703.78|711.71|703.91|711.29|703.49|22
1654993330000|2022-06-12 00:22:10|711.63|703.83|711.53|703.73|711.65|703.85|711.53|703.73|16
1654993340000|2022-06-12 00:22:20|711.55|703.75|711.6|703.8|711.6|703.8|711.53|703.73|13
1654993350000|2022-06-12 00:22:30|711.61|703.81|711.3|703.5|711.61|703.81|711.29|703.49|15
1654993360000|2022-06-12 00:22:40|711.32|703.52|710.17|702.37|711.32|703.52|710.15|702.35|26
1654993370000|2022-06-12 00:22:50|710.2|702.4|709.89|702.09|710.25|702.45|709.89|702.09|18
1654993380000|2022-06-12 00:23:00|709.87|702.07|709.46|701.66|709.88|702.08|709.44|701.64|13
1654993390000|2022-06-12 00:23:10|709.45|701.65|709.2|701.4|709.85|702.05|709.2|701.4|18
1654993400000|2022-06-12 00:23:20|709.19|701.39|708.83|701.03|709.19|701.39|708.77|700.97|20
1654993410000|2022-06-12 00:23:30|708.81|701.01|708.74|700.94|708.88|701.08|708.72|700.92|11
1654993420000|2022-06-12 00:23:40|708.72|700.92|708.73|700.93|708.76|700.96|708.71|700.91|13
1654993430000|2022-06-12 00:23:50|708.74|700.94|708.71|700.91|708.74|700.94|708.71|700.91|2
1654993440000|2022-06-12 00:24:00|708.74|700.94|709.1|701.3|709.25|701.45|708.74|700.94|16
1654993450000|2022-06-12 00:24:10|709.05|701.25|708.94|701.14|709.23|701.43|708.94|701.14|9
1654993460000|2022-06-12 00:24:20|708.91|701.11|708.95|701.15|709.08|701.28|708.88|701.08|15
1654993470000|2022-06-12 00:24:30|708.99|701.19|708.88|701.08|709.15|701.35|708.88|701.08|14
1654993480000|2022-06-12 00:24:40|708.95|701.15|709.03|701.23|709.05|701.25|708.88|701.08|10
1654993490000|2022-06-12 00:24:50|709.07|701.27|709.09|701.29|709.12|701.32|709.05|701.25|11
1654993500000|2022-06-12 00:25:00|709.08|701.28|709|701.2|709.11|701.31|708.89|701.09|17
1654993510000|2022-06-12 00:25:10|708.99|701.19|708.95|701.15|709.06|701.26|708.95|701.15|10
1654993520000|2022-06-12 00:25:20|708.94|701.14|708.22|700.42|708.95|701.15|708.22|700.42|14
1654993530000|2022-06-12 00:25:30|708.24|700.44|707.14|699.34|708.24|700.44|707.12|699.32|28
1654993540000|2022-06-12 00:25:40|707.12|699.32|706.18|698.38|707.16|699.36|706.18|698.38|24
1654993550000|2022-06-12 00:25:50|706.16|698.36|706.51|698.71|706.51|698.71|706.15|698.35|17
1654993560000|2022-06-12 00:26:00|706.68|698.88|706.92|699.12|706.94|699.14|706.64|698.84|17
1654993570000|2022-06-12 00:26:10|706.91|699.11|706.87|699.07|707.04|699.24|706.86|699.06|15
1654993580000|2022-06-12 00:26:20|706.88|699.08|706.95|699.15|707.18|699.38|706.86|699.06|17
1654993590000|2022-06-12 00:26:30|706.97|699.17|706.83|699.03|706.97|699.17|706.83|699.03|7
1654993600000|2022-06-12 00:26:40|706.81|699.01|707.26|699.46|707.26|699.46|706.81|699.01|18
1654993610000|2022-06-12 00:26:50|707.25|699.45|708.94|701.14|708.94|701.14|707.25|699.45|28
1654993620000|2022-06-12 00:27:00|708.98|701.18|709.46|701.66|709.54|701.74|708.98|701.18|21
1654993630000|2022-06-12 00:27:10|709.53|701.73|709.42|701.62|709.54|701.74|709.42|701.62|8
1654993640000|2022-06-12 00:27:20|709.45|701.65|709.54|701.74|709.54|701.74|709.43|701.63|13
1654993650000|2022-06-12 00:27:30|709.53|701.73|709.24|701.44|709.54|701.74|709.21|701.41|11
1654993660000|2022-06-12 00:27:40|709.25|701.45|709.15|701.35|709.26|701.46|709.15|701.35|10
1654993670000|2022-06-12 00:27:50|709.16|701.36|708.87|701.07|709.16|701.36|708.87|701.07|9
1654993680000|2022-06-12 00:28:00|708.86|701.06|708.77|700.97|708.86|701.06|708.76|700.96|6
1654993690000|2022-06-12 00:28:10|708.78|700.98|709.06|701.26|709.06|701.26|708.77|700.97|9
1654993700000|2022-06-12 00:28:20|709.03|701.23|708.83|701.03|709.27|701.47|708.83|701.03|23
1654993710000|2022-06-12 00:28:30|708.82|701.02|708.83|701.03|708.83|701.03|708.8|701|10
1654993720000|2022-06-12 00:28:40|708.82|701.02|708.85|701.05|708.95|701.15|708.82|701.02|13
1654993730000|2022-06-12 00:28:50|708.84|701.04|708.49|700.69|708.86|701.06|708.47|700.67|14
1654993740000|2022-06-12 00:29:00|708.36|700.56|708.58|700.78|708.6|700.8|708.35|700.55|10
1654993750000|2022-06-12 00:29:10|708.61|700.81|708.48|700.68|708.75|700.95|708.45|700.65|15
1654993760000|2022-06-12 00:29:20|708.47|700.67|708.45|700.65|708.47|700.67|708.4|700.6|15
1654993770000|2022-06-12 00:29:30|708.46|700.66|708.69|700.89|708.73|700.93|708.45|700.65|12
1654993780000|2022-06-12 00:29:40|708.7|700.9|708.73|700.93|708.8|701|708.7|700.9|10
1654993790000|2022-06-12 00:29:50|708.71|700.91|708.68|700.88|708.72|700.92|708.68|700.88|12
1654993800000|2022-06-12 00:30:00|708.69|700.89|708.27|700.47|708.81|701.01|708.27|700.47|21
1654993810000|2022-06-12 00:30:10|708.24|700.44|707.47|699.67|708.24|700.44|707.44|699.64|22
1654993820000|2022-06-12 00:30:20|707.34|699.54|707.11|699.31|707.35|699.55|707.11|699.31|8
1654993830000|2022-06-12 00:30:30|707.1|699.3|706.93|699.13|707.11|699.31|706.93|699.13|9
1654993840000|2022-06-12 00:30:40|706.89|699.09|706.22|698.42|706.89|699.09|706.21|698.41|20
1654993850000|2022-06-12 00:30:50|706.21|698.41|705.34|697.54|706.22|698.42|705.33|697.53|25
1654993860000|2022-06-12 00:31:00|705.23|697.43|705.86|698.06|705.86|698.06|705.23|697.43|18
1654993870000|2022-06-12 00:31:10|705.87|698.07|706.38|698.58|706.54|698.74|705.85|698.05|23
1654993880000|2022-06-12 00:31:20|706.52|698.72|706.7|698.9|707.22|699.42|706.51|698.71|19
1654993890000|2022-06-12 00:31:30|706.46|698.66|706.43|698.63|706.46|698.66|706.43|698.63|4
1654993900000|2022-06-12 00:31:40|706.49|698.69|707.23|699.43|707.23|699.43|706.49|698.69|13
1654993910000|2022-06-12 00:31:50|707.24|699.44|706.93|699.13|707.26|699.46|706.93|699.13|9
1654993920000|2022-06-12 00:32:00|706.95|699.15|706.51|698.71|706.95|699.15|706.48|698.68|15
1654993930000|2022-06-12 00:32:10|706.5|698.7|706.42|698.62|706.5|698.7|706.41|698.61|8
1654993940000|2022-06-12 00:32:20|706.44|698.64|706.21|698.41|706.46|698.66|706.21|698.41|10
1654993950000|2022-06-12 00:32:30|706.22|698.42|706.16|698.36|706.22|698.42|706.16|698.36|15
1654993960000|2022-06-12 00:32:40|706.19|698.39|706.36|698.56|706.36|698.56|706.19|698.39|13
1654993970000|2022-06-12 00:32:50|706.37|698.57|707.1|699.3|707.1|699.3|706.34|698.54|13
1654993980000|2022-06-12 00:33:00|707.11|699.31|708.78|700.98|708.78|700.98|707.11|699.31|29
1654993990000|2022-06-12 00:33:10|708.76|700.96|709.73|701.93|709.75|701.95|708.76|700.96|21
1654994000000|2022-06-12 00:33:20|709.71|701.91|709.37|701.57|710.01|702.21|709.36|701.56|25
1654994010000|2022-06-12 00:33:30|709.29|701.49|709.32|701.52|709.33|701.53|709.27|701.47|17
1654994020000|2022-06-12 00:33:40|709.35|701.55|708.82|701.02|709.37|701.57|708.8|701|14
1654994030000|2022-06-12 00:33:50|708.81|701.01|709.15|701.35|709.38|701.58|708.81|701.01|19
1654994040000|2022-06-12 00:34:00|709.16|701.36|708.96|701.16|709.16|701.36|708.47|700.67|22
1654994050000|2022-06-12 00:34:10|708.94|701.14|708.86|701.06|708.94|701.14|708.84|701.04|13
1654994060000|2022-06-12 00:34:20|708.84|701.04|708.84|701.04|708.87|701.07|708.84|701.04|7
1654994070000|2022-06-12 00:34:30|708.87|701.07|709.03|701.23|709.19|701.39|708.84|701.04|10
1654994080000|2022-06-12 00:34:40|709.06|701.26|709.22|701.42|709.22|701.42|709.06|701.26|9
1654994090000|2022-06-12 00:34:50|709.23|701.43|709.19|701.39|709.44|701.64|709.17|701.37|23
1654994100000|2022-06-12 00:35:00|709.25|701.45|709.95|702.15|709.95|702.15|709.25|701.45|17
1654994110000|2022-06-12 00:35:10|709.98|702.18|709.92|702.12|710.19|702.39|709.89|702.09|14
1654994120000|2022-06-12 00:35:20|709.69|701.89|709.75|701.95|709.76|701.96|709.69|701.89|11
1654994130000|2022-06-12 00:35:30|709.76|701.96|709.37|701.57|709.77|701.97|709.29|701.49|16
1654994140000|2022-06-12 00:35:40|709.36|701.56|709.31|701.51|709.37|701.57|709.3|701.5|9
1654994150000|2022-06-12 00:35:50|709.32|701.52|709.31|701.51|709.32|701.52|709.07|701.27|10
1654994160000|2022-06-12 00:36:00|709.3|701.5|709.05|701.25|709.3|701.5|709.01|701.21|7
1654994170000|2022-06-12 00:36:10|709.02|701.22|709.27|701.47|709.27|701.47|709.02|701.22|7
1654994180000|2022-06-12 00:36:20|709.28|701.48|709.29|701.49|709.3|701.5|709.28|701.48|4
1654994190000|2022-06-12 00:36:30|709.3|701.5|709.86|702.06|709.97|702.17|709.3|701.5|17
1654994200000|2022-06-12 00:36:40|709.87|702.07|709.72|701.92|709.87|702.07|709.72|701.92|10
1654994210000|2022-06-12 00:36:50|709.74|701.94|709.77|701.97|709.79|701.99|709.74|701.94|5
1654994220000|2022-06-12 00:37:00|709.76|701.96|709.3|701.5|709.95|702.15|709.19|701.39|20
1654994230000|2022-06-12 00:37:10|709.31|701.51|709.29|701.49|709.31|701.51|709.28|701.48|7
1654994240000|2022-06-12 00:37:20|709.3|701.5|709.37|701.57|709.37|701.57|709.3|701.5|6
1654994260000|2022-06-12 00:37:40|709.38|701.58|709.38|701.58|709.38|701.58|709.38|701.58|1
1654994270000|2022-06-12 00:37:50|709.2|701.4|709.2|701.4|709.2|701.4|709.2|701.4|1
1654994280000|2022-06-12 00:38:00|709.21|701.41|709.21|701.41|709.21|701.41|709.21|701.41|1
1654994290000|2022-06-12 00:38:10|709.2|701.4|709.35|701.55|709.37|701.57|709.18|701.38|7
1654994300000|2022-06-12 00:38:20|709.36|701.56|709.36|701.56|709.37|701.57|709.35|701.55|5
1654994310000|2022-06-12 00:38:30|709.35|701.55|709.4|701.6|709.4|701.6|709.34|701.54|13
1654994320000|2022-06-12 00:38:40|709.39|701.59|709.39|701.59|709.44|701.64|709.3|701.5|13
1654994330000|2022-06-12 00:38:50|709.4|701.6|709.44|701.64|709.44|701.64|709.4|701.6|2
1654994340000|2022-06-12 00:39:00|709.45|701.65|709.06|701.26|709.45|701.65|709.05|701.25|12
1654994350000|2022-06-12 00:39:10|709.05|701.25|708.99|701.19|709.1|701.3|708.99|701.19|17
1654994360000|2022-06-12 00:39:20|709.06|701.26|709.01|701.21|709.13|701.33|708.99|701.19|15
1654994370000|2022-06-12 00:39:30|709|701.2|709.01|701.21|709.05|701.25|709|701.2|6
1654994380000|2022-06-12 00:39:40|708.98|701.18|709.21|701.41|709.21|701.41|708.98|701.18|7
1654994390000|2022-06-12 00:39:50|709.19|701.39|708.51|700.71|709.21|701.41|708.51|700.71|15
1654994400000|2022-06-12 00:40:00|708.44|700.64|708.43|700.63|708.46|700.66|708.37|700.57|14
1654994410000|2022-06-12 00:40:10|708.44|700.64|708.53|700.73|708.53|700.73|708.42|700.62|6
1654994420000|2022-06-12 00:40:20|708.52|700.72|708.13|700.33|708.52|700.72|708.11|700.31|19
1654994430000|2022-06-12 00:40:30|708.12|700.32|706.59|698.79|708.13|700.33|706.55|698.75|29
1654994440000|2022-06-12 00:40:40|706.57|698.77|706.66|698.86|707.17|699.37|706.57|698.77|23
1654994450000|2022-06-12 00:40:50|706.64|698.84|706.73|698.93|706.85|699.05|706.59|698.79|11
1654994460000|2022-06-12 00:41:00|706.75|698.95|707.17|699.37|707.17|699.37|706.62|698.82|21
1654994470000|2022-06-12 00:41:10|707.18|699.38|707.03|699.23|707.29|699.49|707.03|699.23|18
1654994480000|2022-06-12 00:41:20|707.02|699.22|707.44|699.64|707.46|699.66|706.79|698.99|16
1654994490000|2022-06-12 00:41:30|707.45|699.65|707.75|699.95|707.77|699.97|707.43|699.63|13
1654994500000|2022-06-12 00:41:40|707.69|699.89|707.75|699.95|707.75|699.95|707.69|699.89|4
1654994510000|2022-06-12 00:41:50|707.76|699.96|708.1|700.3|708.13|700.33|707.39|699.59|19
1654994520000|2022-06-12 00:42:00|708.09|700.29|708.75|700.95|708.75|700.95|708.08|700.28|26
1654994530000|2022-06-12 00:42:10|708.67|700.87|708.57|700.77|708.67|700.87|708.51|700.71|8
1654994540000|2022-06-12 00:42:20|708.6|700.8|708.3|700.5|708.6|700.8|708.28|700.48|15
1654994550000|2022-06-12 00:42:30|708.37|700.57|708.38|700.58|708.4|700.6|708.37|700.57|8
1654994560000|2022-06-12 00:42:40|708.39|700.59|707.96|700.16|708.39|700.59|707.91|700.11|11
1654994570000|2022-06-12 00:42:50|708.06|700.26|708.32|700.52|708.32|700.52|708.06|700.26|9
1654994580000|2022-06-12 00:43:00|708.3|700.5|708.11|700.31|708.3|700.5|708.1|700.3|14
1654994590000|2022-06-12 00:43:10|708.13|700.33|708.05|700.25|708.13|700.33|708.05|700.25|7
1654994600000|2022-06-12 00:43:20|708.07|700.27|708.22|700.42|708.25|700.45|708.05|700.25|9
1654994610000|2022-06-12 00:43:30|708.18|700.38|708.13|700.33|708.18|700.38|708.05|700.25|8
1654994620000|2022-06-12 00:43:40|708.15|700.35|708.19|700.39|708.2|700.4|708.08|700.28|11
1654994630000|2022-06-12 00:43:50|708.2|700.4|708.13|700.33|708.2|700.4|708.13|700.33|3
1654994640000|2022-06-12 00:44:00|708.19|700.39|708.15|700.35|708.19|700.39|708.04|700.24|9
1654994650000|2022-06-12 00:44:10|708.12|700.32|708.11|700.31|708.18|700.38|708.11|700.31|8
1654994660000|2022-06-12 00:44:20|708.09|700.29|708.27|700.47|708.37|700.57|708.08|700.28|18
1654994670000|2022-06-12 00:44:30|708.26|700.46|708.35|700.55|708.38|700.58|708.26|700.46|7
1654994680000|2022-06-12 00:44:40|708.34|700.54|709.09|701.29|709.1|701.3|708.34|700.54|26
1654994690000|2022-06-12 00:44:50|709.1|701.3|709.5|701.7|709.5|701.7|709.1|701.3|24
1654994700000|2022-06-12 00:45:00|709.51|701.71|709.92|702.12|710.01|702.21|709.51|701.71|19
1654994710000|2022-06-12 00:45:10|709.95|702.15|709.99|702.19|710.01|702.21|709.77|701.97|16
1654994720000|2022-06-12 00:45:20|710.01|702.21|710.29|702.49|710.29|702.49|709.96|702.16|11
1654994730000|2022-06-12 00:45:30|710.32|702.52|710.85|703.05|710.85|703.05|710.32|702.52|25
1654994740000|2022-06-12 00:45:40|710.78|702.98|711|703.2|711.02|703.22|710.75|702.95|17
1654994750000|2022-06-12 00:45:50|710.96|703.16|711.05|703.25|711.19|703.39|710.92|703.12|19
1654994760000|2022-06-12 00:46:00|711.1|703.3|710.34|702.54|711.17|703.37|710.34|702.54|17
1654994770000|2022-06-12 00:46:10|710.35|702.55|709.98|702.18|710.41|702.61|709.98|702.18|16
1654994780000|2022-06-12 00:46:20|710.01|702.21|709.1|701.3|710.01|702.21|708.7|700.9|29
1654994790000|2022-06-12 00:46:30|708.73|700.93|707.23|699.43|708.73|700.93|707.23|699.43|28
1654994800000|2022-06-12 00:46:40|707.29|699.49|707.32|699.52|707.41|699.61|707.23|699.43|20
1654994810000|2022-06-12 00:46:50|707.31|699.51|707.05|699.25|707.31|699.51|707.02|699.22|9
1654994820000|2022-06-12 00:47:00|707.04|699.24|705.49|697.69|707.05|699.25|705.49|697.69|31
1654994830000|2022-06-12 00:47:10|705.39|697.59|705.56|697.76|705.56|697.76|705.29|697.49|22
1654994840000|2022-06-12 00:47:20|705.57|697.77|706.08|698.28|706.12|698.32|705.57|697.77|28
1654994850000|2022-06-12 00:47:30|705.87|698.07|706.19|698.39|706.19|698.39|705.82|698.02|15
1654994860000|2022-06-12 00:47:40|706.21|698.41|706.15|698.35|706.23|698.43|706.13|698.33|20
1654994870000|2022-06-12 00:47:50|706.16|698.36|706.74|698.94|706.95|699.15|706.13|698.33|21
1654994880000|2022-06-12 00:48:00|706.79|698.99|707.15|699.35|707.18|699.38|706.74|698.94|16
1654994890000|2022-06-12 00:48:10|707.18|699.38|708.39|700.59|708.39|700.59|707.18|699.38|18
1654994900000|2022-06-12 00:48:20|708.4|700.6|708.51|700.71|708.73|700.93|708.38|700.58|17
1654994910000|2022-06-12 00:48:30|708.49|700.69|708.6|700.8|708.69|700.89|708.49|700.69|16
1654994920000|2022-06-12 00:48:40|708.62|700.82|709|701.2|709|701.2|708.53|700.73|14
1654994930000|2022-06-12 00:48:50|709.05|701.25|709.22|701.42|709.22|701.42|709.05|701.25|3
1654994940000|2022-06-12 00:49:00|709.23|701.43|709.35|701.55|709.48|701.68|709.22|701.42|20
1654994950000|2022-06-12 00:49:10|709.3|701.5|709.25|701.45|709.32|701.52|709.25|701.45|5
1654994960000|2022-06-12 00:49:20|709.24|701.44|709.25|701.45|709.25|701.45|709.23|701.43|6
1654994970000|2022-06-12 00:49:30|709.27|701.47|709.68|701.88|709.77|701.97|709.25|701.45|15
1654994980000|2022-06-12 00:49:40|709.88|702.08|709.94|702.14|709.99|702.19|709.88|702.08|8
1654994990000|2022-06-12 00:49:50|710.04|702.24|710.12|702.32|710.12|702.32|709.94|702.14|14
1654995000000|2022-06-12 00:50:00|710.04|702.24|710.63|702.83|710.65|702.85|710.02|702.22|19
1654995010000|2022-06-12 00:50:10|710.61|702.81|710.82|703.02|710.97|703.17|710.61|702.81|8
1654995020000|2022-06-12 00:50:20|710.8|703|710.71|702.91|710.82|703.02|710.68|702.88|12
1654995030000|2022-06-12 00:50:30|710.8|703|710.75|702.95|710.8|703|710.73|702.93|8
1654995040000|2022-06-12 00:50:40|710.74|702.94|710.6|702.8|710.88|703.08|710.6|702.8|7
1654995050000|2022-06-12 00:50:50|710.62|702.82|710.52|702.72|710.95|703.15|710.48|702.68|10
1654995060000|2022-06-12 00:51:00|710.51|702.71|709.5|701.7|710.52|702.72|709.49|701.69|25
1654995070000|2022-06-12 00:51:10|709.51|701.71|710.2|702.4|710.2|702.4|709.34|701.54|22
1654995080000|2022-06-12 00:51:20|710.21|702.41|710.2|702.4|710.24|702.44|710.1|702.3|15
1654995090000|2022-06-12 00:51:30|710.22|702.42|710.23|702.43|710.26|702.46|710.21|702.41|13
1654995100000|2022-06-12 00:51:40|710.22|702.42|710.28|702.48|710.28|702.48|710.22|702.42|10
1654995110000|2022-06-12 00:51:50|710.26|702.46|710.27|702.47|710.34|702.54|710.26|702.46|14
1654995120000|2022-06-12 00:52:00|710.32|702.52|710.28|702.48|710.34|702.54|710.26|702.46|14
1654995140000|2022-06-12 00:52:20|710.29|702.49|710.33|702.53|710.36|702.56|710.28|702.48|9
1654995150000|2022-06-12 00:52:30|710.32|702.52|709.83|702.03|710.33|702.53|709.82|702.02|18
1654995160000|2022-06-12 00:52:40|709.82|702.02|710.33|702.53|710.36|702.56|709.82|702.02|11
1654995170000|2022-06-12 00:52:50|710.36|702.56|710.28|702.48|710.36|702.56|710.27|702.47|11
1654995180000|2022-06-12 00:53:00|710.32|702.52|710.23|702.43|710.32|702.52|710.13|702.33|7
1654995190000|2022-06-12 00:53:10|710.24|702.44|710.24|702.44|710.25|702.45|710.19|702.39|11
1654995200000|2022-06-12 00:53:20|710.25|702.45|710.24|702.44|710.25|702.45|710.24|702.44|4
1654995210000|2022-06-12 00:53:30|710.22|702.42|710.19|702.39|710.23|702.43|710.19|702.39|8
1654995220000|2022-06-12 00:53:40|710.17|702.37|710.16|702.36|710.17|702.37|710.15|702.35|5
1654995230000|2022-06-12 00:53:50|710.15|702.35|710.08|702.28|710.16|702.36|710.07|702.27|13
1654995240000|2022-06-12 00:54:00|710.1|702.3|710.1|702.3|710.1|702.3|710.06|702.26|14
1654995250000|2022-06-12 00:54:10|710.08|702.28|709.53|701.73|710.1|702.3|709.44|701.64|14
1654995260000|2022-06-12 00:54:20|709.54|701.74|709.52|701.72|709.54|701.74|709.52|701.72|6
1654995270000|2022-06-12 00:54:30|709.36|701.56|709.33|701.53|709.54|701.74|709.27|701.47|19
1654995280000|2022-06-12 00:54:40|709.31|701.51|709.41|701.61|709.43|701.63|709.31|701.51|7
1654995290000|2022-06-12 00:54:50|709.42|701.62|709.36|701.56|709.45|701.65|709.35|701.55|13
1654995300000|2022-06-12 00:55:00|709.34|701.54|709.28|701.48|709.34|701.54|709.26|701.46|7
1654995310000|2022-06-12 00:55:10|709.23|701.43|709.22|701.42|709.23|701.43|709.22|701.42|2
1654995320000|2022-06-12 00:55:20|709.19|701.39|708.91|701.11|709.19|701.39|708.89|701.09|14
1654995330000|2022-06-12 00:55:30|708.94|701.14|708.91|701.11|708.94|701.14|708.91|701.11|2
1654995340000|2022-06-12 00:55:40|708.92|701.12|708.9|701.1|708.92|701.12|708.9|701.1|2
1654995350000|2022-06-12 00:55:50|708.72|700.92|708.41|700.61|708.72|700.92|708.4|700.6|14
1654995360000|2022-06-12 00:56:00|708.42|700.62|708.54|700.74|708.68|700.88|708.27|700.47|12
1654995370000|2022-06-12 00:56:10|708.66|700.86|709.17|701.37|709.17|701.37|708.66|700.86|22
1654995380000|2022-06-12 00:56:20|709.18|701.38|708.99|701.19|709.19|701.39|708.99|701.19|10
1654995390000|2022-06-12 00:56:30|709|701.2|709|701.2|709.01|701.21|708.99|701.19|5
1654995400000|2022-06-12 00:56:40|708.79|700.99|708.82|701.02|708.82|701.02|708.79|700.99|6
1654995410000|2022-06-12 00:56:50|708.81|701.01|708.92|701.12|708.93|701.13|708.81|701.01|6
1654995420000|2022-06-12 00:57:00|709.02|701.22|709.24|701.44|709.29|701.49|709|701.2|21
1654995430000|2022-06-12 00:57:10|709.22|701.42|709.24|701.44|709.25|701.45|709.22|701.42|4
1654995440000|2022-06-12 00:57:20|709.29|701.49|709.67|701.87|709.69|701.89|709.29|701.49|16
1654995450000|2022-06-12 00:57:30|709.66|701.86|709.69|701.89|709.69|701.89|709.66|701.86|3
1654995470000|2022-06-12 00:57:50|709.68|701.88|709.93|702.13|709.93|702.13|709.68|701.88|12
1654995480000|2022-06-12 00:58:00|709.91|702.11|709.85|702.05|709.91|702.11|709.79|701.99|7
1654995490000|2022-06-12 00:58:10|709.8|702|710.11|702.31|710.11|702.31|709.8|702|10
1654995500000|2022-06-12 00:58:20|710.09|702.29|709.85|702.05|710.1|702.3|709.83|702.03|15
1654995510000|2022-06-12 00:58:30|709.86|702.06|709.64|701.84|709.86|702.06|709.64|701.84|6
1654995520000|2022-06-12 00:58:40|709.67|701.87|709.81|702.01|709.84|702.04|709.64|701.84|6
1654995530000|2022-06-12 00:58:50|709.84|702.04|709.81|702.01|709.84|702.04|709.81|702.01|2
1654995540000|2022-06-12 00:59:00|709.84|702.04|709.81|702.01|709.84|702.04|709.81|702.01|2
1654995550000|2022-06-12 00:59:10|709.79|701.99|709.41|701.61|709.81|702.01|709.35|701.55|23
1654995560000|2022-06-12 00:59:20|709.42|701.62|709.23|701.43|709.42|701.62|709.23|701.43|7
1654995570000|2022-06-12 00:59:30|709.24|701.44|709.6|701.8|709.75|701.95|709.24|701.44|20
1654995580000|2022-06-12 00:59:40|709.58|701.78|709.81|702.01|709.82|702.02|709.54|701.74|8
1654995590000|2022-06-12 00:59:50|709.55|701.75|709.55|701.75|709.56|701.76|709.52|701.72|15
1654995600000|2022-06-12 01:00:00|709.54|701.74|709.95|702.15|709.96|702.16|709.54|701.74|18
1654995610000|2022-06-12 01:00:10|709.96|702.16|709.44|701.64|709.97|702.17|709.43|701.63|24
1654995620000|2022-06-12 01:00:20|709.43|701.63|708.82|701.02|709.43|701.63|708.82|701.02|17
1654995630000|2022-06-12 01:00:30|708.81|701.01|708.56|700.76|709.03|701.23|708.56|700.76|15
1654995640000|2022-06-12 01:00:40|708.58|700.78|707.78|699.98|708.58|700.78|707.75|699.95|23
1654995650000|2022-06-12 01:00:50|707.77|699.97|707.49|699.69|707.79|699.99|707.49|699.69|13
1654995660000|2022-06-12 01:01:00|707.43|699.63|707.07|699.27|707.43|699.63|706.72|698.92|20
1654995670000|2022-06-12 01:01:10|707.1|699.3|706.72|698.92|707.1|699.3|706.72|698.92|8
1654995680000|2022-06-12 01:01:20|707.02|699.22|707.23|699.43|707.27|699.47|707.02|699.22|16
1654995690000|2022-06-12 01:01:30|707.24|699.44|707.24|699.44|707.25|699.45|707.23|699.43|4
1654995700000|2022-06-12 01:01:40|707.25|699.45|707.16|699.36|707.25|699.45|707.16|699.36|8
1654995710000|2022-06-12 01:01:50|707.17|699.37|707.16|699.36|707.19|699.39|707.16|699.36|8
1654995720000|2022-06-12 01:02:00|707.13|699.33|707.38|699.58|707.38|699.58|707.13|699.33|12
1654995730000|2022-06-12 01:02:10|707.4|699.6|707.43|699.63|707.43|699.63|707.36|699.56|5
1654995740000|2022-06-12 01:02:20|707.39|699.59|706.46|698.66|707.39|699.59|706.46|698.66|20
1654995750000|2022-06-12 01:02:30|706.42|698.62|705.53|697.73|706.43|698.63|705.53|697.73|30
1654995760000|2022-06-12 01:02:40|705.49|697.69|705.42|697.62|705.49|697.69|705.34|697.54|24
1654995770000|2022-06-12 01:02:50|705.43|697.63|705.37|697.57|705.44|697.64|705.36|697.56|17
1654995780000|2022-06-12 01:03:00|705.36|697.56|705.98|698.18|705.98|698.18|705.34|697.54|16
1654995790000|2022-06-12 01:03:10|706.07|698.27|706.16|698.36|706.46|698.66|706.07|698.27|22
1654995800000|2022-06-12 01:03:20|706.03|698.23|706.08|698.28|706.08|698.28|705.8|698|19
1654995810000|2022-06-12 01:03:30|706.09|698.29|706.01|698.21|706.17|698.37|705.99|698.19|9
1654995820000|2022-06-12 01:03:40|706|698.2|706.4|698.6|706.43|698.63|706|698.2|12
1654995830000|2022-06-12 01:03:50|706.37|698.57|706.3|698.5|706.37|698.57|706.25|698.45|8
1654995840000|2022-06-12 01:04:00|706.28|698.48|705.48|697.68|706.31|698.51|705.48|697.68|22
1654995850000|2022-06-12 01:04:10|705.49|697.69|703.28|695.48|705.5|697.7|703.27|695.47|18
1654995860000|2022-06-12 01:04:20|703.23|695.43|703.13|695.33|703.24|695.44|703.06|695.26|14
1654995870000|2022-06-12 01:04:30|703.14|695.34|703.91|696.11|703.97|696.17|703.14|695.34|16
1654995880000|2022-06-12 01:04:40|703.92|696.12|703.95|696.15|703.96|696.16|703.92|696.12|7
1654995890000|2022-06-12 01:04:50|703.88|696.08|703.34|695.54|703.88|696.08|703.34|695.54|13
1654995900000|2022-06-12 01:05:00|703.3|695.5|702.3|694.5|703.4|695.6|702.27|694.47|20
1654995910000|2022-06-12 01:05:10|702.32|694.52|702.25|694.45|702.32|694.52|702.25|694.45|15
1654995920000|2022-06-12 01:05:20|702.28|694.48|702.23|694.43|702.31|694.51|702.15|694.35|14
1654995930000|2022-06-12 01:05:30|702.25|694.45|702.13|694.33|702.25|694.45|702.13|694.33|14
1654995940000|2022-06-12 01:05:40|702.11|694.31|702.17|694.37|702.17|694.37|702.11|694.31|6
1654995950000|2022-06-12 01:05:50|702.18|694.38|702.22|694.42|702.23|694.43|702.15|694.35|13
1654995960000|2022-06-12 01:06:00|702.2|694.4|702.33|694.53|702.89|695.09|702.2|694.4|22
1654995970000|2022-06-12 01:06:10|702.31|694.51|701.89|694.09|702.32|694.52|701.89|694.09|17
1654995980000|2022-06-12 01:06:20|701.88|694.08|701.44|693.64|701.93|694.13|701.42|693.62|12
1654995990000|2022-06-12 01:06:30|701.45|693.65|701.17|693.37|701.45|693.65|701.12|693.32|13
1654996000000|2022-06-12 01:06:40|701.18|693.38|701.7|693.9|701.7|693.9|701.14|693.34|17
1654996010000|2022-06-12 01:06:50|701.71|693.91|701.16|693.36|701.72|693.92|701.16|693.36|19
1654996020000|2022-06-12 01:07:00|701.1|693.3|700.96|693.16|701.1|693.3|700.9|693.1|18
1654996030000|2022-06-12 01:07:10|700.88|693.08|700.3|692.5|700.89|693.09|700.3|692.5|19
1654996040000|2022-06-12 01:07:20|700.28|692.48|699.49|691.69|700.28|692.48|699.48|691.68|22
1654996050000|2022-06-12 01:07:30|699.48|691.68|698.56|690.76|699.49|691.69|698.52|690.72|17
1654996060000|2022-06-12 01:07:40|698.52|690.72|698.2|690.4|698.52|690.72|698.17|690.37|20
1654996070000|2022-06-12 01:07:50|698.21|690.41|698.69|690.89|698.72|690.92|698.2|690.4|19
1654996080000|2022-06-12 01:08:00|698.7|690.9|700.36|692.56|700.36|692.56|698.67|690.87|27
1654996090000|2022-06-12 01:08:10|700.32|692.52|700.64|692.84|700.64|692.84|700.07|692.27|25
1654996100000|2022-06-12 01:08:20|700.65|692.85|701.24|693.44|701.61|693.81|700.61|692.81|19
1654996110000|2022-06-12 01:08:30|701.14|693.34|700.33|692.53|701.15|693.35|700.28|692.48|24
1654996120000|2022-06-12 01:08:40|700.4|692.6|700.66|692.86|700.71|692.91|700.34|692.54|16
1654996130000|2022-06-12 01:08:50|700.68|692.88|700.77|692.97|700.77|692.97|700.6|692.8|15
1654996140000|2022-06-12 01:09:00|700.8|693|700.95|693.15|700.97|693.17|700.8|693|17
1654996150000|2022-06-12 01:09:10|700.96|693.16|700.85|693.05|701|693.2|700.83|693.03|13
1654996160000|2022-06-12 01:09:20|700.86|693.06|700.77|692.97|700.91|693.11|700.77|692.97|21
1654996170000|2022-06-12 01:09:30|700.75|692.95|700.53|692.73|700.79|692.99|700.5|692.7|9
1654996180000|2022-06-12 01:09:40|700.38|692.58|699.57|691.77|700.38|692.58|699.54|691.74|24
1654996190000|2022-06-12 01:09:50|699.56|691.76|699.24|691.44|699.57|691.77|699.24|691.44|16
1654996200000|2022-06-12 01:10:00|699.22|691.42|697.7|689.9|699.22|691.42|697.7|689.9|26
1654996210000|2022-06-12 01:10:10|697.66|689.86|697.19|689.39|697.66|689.86|697.18|689.38|16
1654996220000|2022-06-12 01:10:20|697.18|689.38|697.27|689.47|697.32|689.52|697.18|689.38|15
1654996230000|2022-06-12 01:10:30|697.21|689.41|697.14|689.34|697.21|689.41|697.14|689.34|3
1654996240000|2022-06-12 01:10:40|697.21|689.41|697.21|689.41|697.22|689.42|697.21|689.41|5
1654996250000|2022-06-12 01:10:50|696.9|689.1|696.39|688.59|697.28|689.48|696.38|688.58|20
1654996260000|2022-06-12 01:11:00|696.4|688.6|697.39|689.59|697.39|689.59|695.94|688.14|28
1654996270000|2022-06-12 01:11:10|697.41|689.61|696.78|688.98|697.41|689.61|696.78|688.98|24
1654996280000|2022-06-12 01:11:20|696.79|688.99|696.64|688.84|696.81|689.01|696.61|688.81|17
1654996290000|2022-06-12 01:11:30|696.65|688.85|696.69|688.89|696.69|688.89|696.64|688.84|12
1654996300000|2022-06-12 01:11:40|696.7|688.9|696.27|688.47|696.7|688.9|696.27|688.47|20
1654996310000|2022-06-12 01:11:50|696.28|688.48|695.49|687.69|696.28|688.48|695.49|687.69|24
1654996320000|2022-06-12 01:12:00|695.48|687.68|695.51|687.71|695.64|687.84|694.93|687.13|28
1654996330000|2022-06-12 01:12:10|695.52|687.72|695.63|687.83|695.7|687.9|695.48|687.68|19
1654996340000|2022-06-12 01:12:20|695.56|687.76|695.29|687.49|695.63|687.83|695.26|687.46|10
1654996350000|2022-06-12 01:12:30|695.3|687.5|695.13|687.33|695.67|687.87|695.13|687.33|17
1654996360000|2022-06-12 01:12:40|695.18|687.38|694.7|686.9|695.21|687.41|694.66|686.86|27
1654996370000|2022-06-12 01:12:50|694.66|686.86|694.69|686.89|694.89|687.09|694.6|686.8|21
1654996380000|2022-06-12 01:13:00|694.71|686.91|694.08|686.28|694.84|687.04|694|686.2|26
1654996390000|2022-06-12 01:13:10|694.07|686.27|692.55|684.75|694.12|686.32|692.55|684.75|23
1654996400000|2022-06-12 01:13:20|692.54|684.74|694.45|686.65|694.45|686.65|692.5|684.7|32
1654996410000|2022-06-12 01:13:30|694.54|686.74|695.12|687.32|695.27|687.47|694.54|686.74|27
1654996420000|2022-06-12 01:13:40|694.89|687.09|694.77|686.97|695.09|687.29|694.76|686.96|20
1654996430000|2022-06-12 01:13:50|694.72|686.92|694.07|686.27|694.73|686.93|694.02|686.22|22
1654996440000|2022-06-12 01:14:00|693.82|686.02|694.14|686.34|694.14|686.34|693.75|685.95|18
1654996450000|2022-06-12 01:14:10|694.19|686.39|695.8|688|695.97|688.17|694.19|686.39|26
1654996460000|2022-06-12 01:14:20|695.78|687.98|695.21|687.41|696.08|688.28|695.21|687.41|30
1654996470000|2022-06-12 01:14:30|695.18|687.38|694.44|686.64|695.18|687.38|694.44|686.64|16
1654996480000|2022-06-12 01:14:40|694.43|686.63|694.12|686.32|694.43|686.63|694.12|686.32|17
1654996490000|2022-06-12 01:14:50|694.15|686.35|694.17|686.37|694.21|686.41|694.15|686.35|10
1654996500000|2022-06-12 01:15:00|694.18|686.38|694.6|686.8|694.64|686.84|694.15|686.35|30
1654996510000|2022-06-12 01:15:10|694.57|686.77|693.71|685.91|694.67|686.87|693.71|685.91|27
1654996520000|2022-06-12 01:15:20|693.51|685.71|692.47|684.67|693.51|685.71|692.43|684.63|25
1654996530000|2022-06-12 01:15:30|692.46|684.66|692.1|684.3|692.82|685.02|692.09|684.29|28
1654996540000|2022-06-12 01:15:40|692.07|684.27|692.39|684.59|692.4|684.6|691.61|683.81|26
1654996550000|2022-06-12 01:15:50|692.18|684.38|690.86|683.06|692.33|684.53|690.63|682.83|28
1654996560000|2022-06-12 01:16:00|690.95|683.15|691.07|683.27|691.12|683.32|690.89|683.09|22
1654996570000|2022-06-12 01:16:10|691.06|683.26|689.78|681.98|691.07|683.27|689.78|681.98|28
1654996580000|2022-06-12 01:16:20|689.72|681.92|688.92|681.12|689.72|681.92|688.85|681.05|27
1654996590000|2022-06-12 01:16:30|688.67|680.87|689.22|681.42|689.22|681.42|688.14|680.34|30
1654996600000|2022-06-12 01:16:40|689.45|681.65|689.68|681.88|689.99|682.19|689.45|681.65|30
1654996610000|2022-06-12 01:16:50|689.56|681.76|689.6|681.8|689.69|681.89|689.45|681.65|19
1654996620000|2022-06-12 01:17:00|689.56|681.76|689.69|681.89|689.82|682.02|689.55|681.75|20
1654996630000|2022-06-12 01:17:10|689.7|681.9|689.73|681.93|689.84|682.04|689.7|681.9|20
1654996640000|2022-06-12 01:17:20|689.76|681.96|689.49|681.69|689.9|682.1|689.49|681.69|22
1654996650000|2022-06-12 01:17:30|689.48|681.68|689.58|681.78|689.58|681.78|688.89|681.09|25
1654996660000|2022-06-12 01:17:40|689.55|681.75|689.12|681.32|689.58|681.78|689.1|681.3|17
1654996670000|2022-06-12 01:17:50|689.11|681.31|687.75|679.95|689.12|681.32|687.52|679.72|28
1654996680000|2022-06-12 01:18:00|687.73|679.93|689.05|681.25|689.11|681.31|687.3|679.5|38
1654996690000|2022-06-12 01:18:10|689.06|681.26|688.9|681.1|689.19|681.39|688.32|680.52|31
1654996700000|2022-06-12 01:18:20|688.8|681|689.62|681.82|689.62|681.82|688.75|680.95|27
1654996710000|2022-06-12 01:18:30|689.63|681.83|689.29|681.49|689.63|681.83|689.29|681.49|15
1654996720000|2022-06-12 01:18:40|689.36|681.56|688.84|681.04|689.36|681.56|688.83|681.03|17
1654996730000|2022-06-12 01:18:50|688.86|681.06|688.88|681.08|689.4|681.6|688.82|681.02|25
1654996740000|2022-06-12 01:19:00|688.87|681.07|688.83|681.03|688.89|681.09|688.83|681.03|15
1654996750000|2022-06-12 01:19:10|688.84|681.04|688.84|681.04|688.87|681.07|688.84|681.04|8
1654996760000|2022-06-12 01:19:20|688.85|681.05|690.69|682.89|690.69|682.89|688.8|681|29
1654996770000|2022-06-12 01:19:30|690.36|682.56|690.11|682.31|690.36|682.56|690.02|682.22|20
1654996780000|2022-06-12 01:19:40|690.12|682.32|689.64|681.84|690.12|682.32|689.64|681.84|23
1654996790000|2022-06-12 01:19:50|689.42|681.62|689.29|681.49|689.7|681.9|689.29|681.49|26
1654996800000|2022-06-12 01:20:00|689.38|681.58|689.81|682.01|689.81|682.01|689.38|681.58|18
1654996810000|2022-06-12 01:20:10|689.82|682.02|689.51|681.71|689.82|682.02|689.51|681.71|11
1654996820000|2022-06-12 01:20:20|689.53|681.73|689.81|682.01|689.82|682.02|689.52|681.72|23
1654996830000|2022-06-12 01:20:30|689.82|682.02|689.93|682.13|689.93|682.13|689.72|681.92|15
1654996840000|2022-06-12 01:20:40|689.9|682.1|690.15|682.35|690.35|682.55|689.82|682.02|26
1654996850000|2022-06-12 01:20:50|690.1|682.3|690.4|682.6|690.45|682.65|690|682.2|18
1654996860000|2022-06-12 01:21:00|690.42|682.62|690.53|682.73|690.7|682.9|690.42|682.62|20
1654996870000|2022-06-12 01:21:10|690.52|682.72|690.58|682.78|690.61|682.81|690.48|682.68|11
1654996880000|2022-06-12 01:21:20|690.57|682.77|690.52|682.72|690.66|682.86|690.52|682.72|14
1654996890000|2022-06-12 01:21:30|690.25|682.45|690.04|682.24|690.31|682.51|690.04|682.24|14
1654996900000|2022-06-12 01:21:40|689.99|682.19|690.03|682.23|690.03|682.23|689.83|682.03|16
1654996910000|2022-06-12 01:21:50|690.02|682.22|690.54|682.74|690.57|682.77|689.94|682.14|21
1654996920000|2022-06-12 01:22:00|690.53|682.73|690.69|682.89|690.69|682.89|690.51|682.71|17
1654996930000|2022-06-12 01:22:10|690.68|682.88|690.7|682.9|690.71|682.91|690.68|682.88|7
1654996940000|2022-06-12 01:22:20|690.71|682.91|690.69|682.89|690.74|682.94|690.59|682.79|12
1654996950000|2022-06-12 01:22:30|690.67|682.87|690.68|682.88|690.82|683.02|690.6|682.8|8
1654996960000|2022-06-12 01:22:40|690.65|682.85|690.56|682.76|690.66|682.86|690.55|682.75|7
1654996970000|2022-06-12 01:22:50|690.54|682.74|690.58|682.78|690.59|682.79|690.54|682.74|6
1654996980000|2022-06-12 01:23:00|690.59|682.79|690.66|682.86|690.66|682.86|690.57|682.77|13
1654996990000|2022-06-12 01:23:10|690.67|682.87|690.58|682.78|690.67|682.87|690.57|682.77|10
1654997000000|2022-06-12 01:23:20|690.6|682.8|690.66|682.86|690.72|682.92|690.58|682.78|15
1654997010000|2022-06-12 01:23:30|690.68|682.88|691.38|683.58|691.38|683.58|690.66|682.86|19
1654997020000|2022-06-12 01:23:40|691.53|683.73|691.66|683.86|691.66|683.86|691.47|683.67|12
1654997030000|2022-06-12 01:23:50|691.67|683.87|692.47|684.67|692.47|684.67|691.67|683.87|18
1654997040000|2022-06-12 01:24:00|692.7|684.9|692.7|684.9|692.83|685.03|692.7|684.9|18
1654997050000|2022-06-12 01:24:10|692.62|684.82|693.46|685.66|693.51|685.71|692.62|684.82|16
1654997060000|2022-06-12 01:24:20|693.47|685.67|693.69|685.89|693.73|685.93|693.47|685.67|15
1654997070000|2022-06-12 01:24:30|693.96|686.16|693.38|685.58|693.96|686.16|693.31|685.51|20
1654997080000|2022-06-12 01:24:40|693.39|685.59|693.37|685.57|693.39|685.59|693.35|685.55|6
1654997090000|2022-06-12 01:24:50|693.36|685.56|693.41|685.61|693.43|685.63|693.36|685.56|9
1654997100000|2022-06-12 01:25:00|693.33|685.53|692.04|684.24|693.33|685.53|692.04|684.24|24
1654997110000|2022-06-12 01:25:10|691.98|684.18|691.92|684.12|692.14|684.34|691.41|683.61|23
1654997120000|2022-06-12 01:25:20|691.91|684.11|692.52|684.72|692.52|684.72|691.82|684.02|20
1654997130000|2022-06-12 01:25:30|692.69|684.89|692.67|684.87|692.76|684.96|692.58|684.78|11
1654997140000|2022-06-12 01:25:40|692.59|684.79|692.4|684.6|692.65|684.85|692.4|684.6|9
1654997150000|2022-06-12 01:25:50|692.28|684.48|692.09|684.29|692.31|684.51|692.08|684.28|11
1654997160000|2022-06-12 01:26:00|691.99|684.19|692.58|684.78|692.6|684.8|691.99|684.19|9
1654997170000|2022-06-12 01:26:10|692.6|684.8|692.3|684.5|692.6|684.8|692|684.2|18
1654997180000|2022-06-12 01:26:20|692.31|684.51|692.12|684.32|692.37|684.57|692.08|684.28|18
1654997190000|2022-06-12 01:26:30|692.08|684.28|692.18|684.38|692.22|684.42|692.08|684.28|11
1654997200000|2022-06-12 01:26:40|692.17|684.37|691.78|683.98|692.17|684.37|691.78|683.98|10
1654997210000|2022-06-12 01:26:50|691.8|684|691.9|684.1|691.9|684.1|691.77|683.97|11
1654997220000|2022-06-12 01:27:00|691.93|684.13|691.9|684.1|691.95|684.15|691.87|684.07|6
1654997230000|2022-06-12 01:27:10|691.88|684.08|691.74|683.94|691.88|684.08|691.74|683.94|8
1654997240000|2022-06-12 01:27:20|691.75|683.95|691.4|683.6|691.8|684|691.28|683.48|19
1654997250000|2022-06-12 01:27:30|691.54|683.74|691.58|683.78|691.59|683.79|691.46|683.66|9
1654997260000|2022-06-12 01:27:40|691.6|683.8|691.66|683.86|691.8|684|691.56|683.76|21
1654997270000|2022-06-12 01:27:50|691.59|683.79|691.53|683.73|691.68|683.88|691.49|683.69|16
1654997280000|2022-06-12 01:28:00|691.54|683.74|691.64|683.84|691.65|683.85|691.53|683.73|17
1654997290000|2022-06-12 01:28:10|691.47|683.67|691.44|683.64|691.51|683.71|691.34|683.54|12
1654997300000|2022-06-12 01:28:20|691.43|683.63|691.44|683.64|691.44|683.64|691.43|683.63|2
1654997310000|2022-06-12 01:28:30|691.49|683.69|692.02|684.22|692.02|684.22|691.48|683.68|16
1654997320000|2022-06-12 01:28:40|692.13|684.33|692.42|684.62|692.5|684.7|692.13|684.33|24
1654997330000|2022-06-12 01:28:50|692.56|684.76|692.58|684.78|692.72|684.92|692.56|684.76|16
1654997340000|2022-06-12 01:29:00|692.73|684.93|692.55|684.75|692.73|684.93|692.55|684.75|12
1654997350000|2022-06-12 01:29:10|692.54|684.74|692.31|684.51|692.64|684.84|692.29|684.49|27
1654997360000|2022-06-12 01:29:20|692.34|684.54|692.7|684.9|692.7|684.9|692.27|684.47|17
1654997370000|2022-06-12 01:29:30|692.69|684.89|692.3|684.5|692.72|684.92|692.3|684.5|16
1654997380000|2022-06-12 01:29:40|692.31|684.51|692.12|684.32|692.33|684.53|692.03|684.23|17
1654997390000|2022-06-12 01:29:50|692.02|684.22|692.4|684.6|692.47|684.67|692.01|684.21|20
1654997400000|2022-06-12 01:30:00|692.27|684.47|692.28|684.48|692.34|684.54|692.01|684.21|23
1654997410000|2022-06-12 01:30:10|692.26|684.46|691.86|684.06|692.27|684.47|691.85|684.05|15
1654997420000|2022-06-12 01:30:20|691.85|684.05|690.2|682.4|691.85|684.05|690.2|682.4|30
1654997430000|2022-06-12 01:30:30|690.21|682.41|689.61|681.81|690.21|682.41|689.27|681.47|26
1654997440000|2022-06-12 01:30:40|689.5|681.7|689.4|681.6|689.65|681.85|689.33|681.53|15
1654997450000|2022-06-12 01:30:50|689.41|681.61|688.34|680.54|689.41|681.61|688.32|680.52|25
1654997460000|2022-06-12 01:31:00|688.3|680.5|689.74|681.94|689.94|682.14|687.92|680.12|29
1654997470000|2022-06-12 01:31:10|689.63|681.83|689.04|681.24|689.63|681.83|689.04|681.24|20
1654997480000|2022-06-12 01:31:20|689.05|681.25|689.84|682.04|689.85|682.05|689.05|681.25|21
1654997490000|2022-06-12 01:31:30|689.88|682.08|691.43|683.63|691.43|683.63|689.78|681.98|25
1654997500000|2022-06-12 01:31:40|691.47|683.67|691.29|683.49|691.75|683.95|691.17|683.37|30
1654997510000|2022-06-12 01:31:50|691.3|683.5|691.29|683.49|691.32|683.52|691.28|683.48|18
1654997520000|2022-06-12 01:32:00|691.3|683.5|691.55|683.75|691.64|683.84|691.27|683.47|25
1654997530000|2022-06-12 01:32:10|691.57|683.77|692.34|684.54|692.37|684.57|691.57|683.77|25
1654997540000|2022-06-12 01:32:20|692.35|684.55|692.46|684.66|692.52|684.72|692.32|684.52|20
1654997550000|2022-06-12 01:32:30|692.48|684.68|692.6|684.8|692.6|684.8|692.46|684.66|18
1654997560000|2022-06-12 01:32:40|692.56|684.76|693.41|685.61|693.42|685.62|692.54|684.74|29
1654997570000|2022-06-12 01:32:50|693.39|685.59|693.32|685.52|693.52|685.72|693.26|685.46|18
1654997580000|2022-06-12 01:33:00|693.31|685.51|694.2|686.4|694.3|686.5|693.27|685.47|29
1654997590000|2022-06-12 01:33:10|694.03|686.23|693.88|686.08|694.37|686.57|693.85|686.05|28
1654997600000|2022-06-12 01:33:20|693.7|685.9|693.6|685.8|694.12|686.32|693.42|685.62|25
1654997610000|2022-06-12 01:33:30|693.67|685.87|694.12|686.32|694.13|686.33|693.51|685.71|25
1654997620000|2022-06-12 01:33:40|694.13|686.33|694.86|687.06|694.86|687.06|694.12|686.32|19
1654997630000|2022-06-12 01:33:50|694.95|687.15|695.13|687.33|695.28|687.48|694.94|687.14|18
1654997640000|2022-06-12 01:34:00|695.07|687.27|694.64|686.84|695.07|687.27|694.41|686.61|24
1654997650000|2022-06-12 01:34:10|694.68|686.88|694.72|686.92|694.75|686.95|694.67|686.87|15
1654997660000|2022-06-12 01:34:20|694.88|687.08|694.76|686.96|694.89|687.09|694.64|686.84|13
1654997670000|2022-06-12 01:34:30|694.65|686.85|694.69|686.89|694.7|686.9|694.61|686.81|16
1654997680000|2022-06-12 01:34:40|694.7|686.9|694.65|686.85|694.7|686.9|694.62|686.82|7
1654997690000|2022-06-12 01:34:50|694.69|686.89|694.98|687.18|694.98|687.18|694.69|686.89|13
1654997700000|2022-06-12 01:35:00|694.99|687.19|695.48|687.68|695.48|687.68|694.99|687.19|22
1654997710000|2022-06-12 01:35:10|695.51|687.71|696.45|688.65|696.45|688.65|695.51|687.71|21
1654997720000|2022-06-12 01:35:20|696.46|688.66|696.65|688.85|696.71|688.91|696.46|688.66|4
1654997730000|2022-06-12 01:35:30|696.62|688.82|696.35|688.55|696.62|688.82|696.33|688.53|22
1654997740000|2022-06-12 01:35:40|696.38|688.58|696.56|688.76|696.56|688.76|696.35|688.55|12
1654997750000|2022-06-12 01:35:50|696.59|688.79|696.51|688.71|696.71|688.91|696.51|688.71|16
1654997760000|2022-06-12 01:36:00|696.44|688.64|696.66|688.86|696.66|688.86|696.44|688.64|21
1654997770000|2022-06-12 01:36:10|696.65|688.85|697.21|689.41|697.39|689.59|696.63|688.83|17
1654997780000|2022-06-12 01:36:20|697.19|689.39|697.21|689.41|697.21|689.41|697.19|689.39|3
1654997790000|2022-06-12 01:36:30|697.23|689.43|697.47|689.67|697.47|689.67|697.23|689.43|9
1654997800000|2022-06-12 01:36:40|697.56|689.76|696.95|689.15|697.56|689.76|696.94|689.14|21
1654997810000|2022-06-12 01:36:50|696.96|689.16|696.66|688.86|696.96|689.16|696.6|688.8|18
1654997820000|2022-06-12 01:37:00|696.69|688.89|697.35|689.55|697.38|689.58|696.66|688.86|18
1654997830000|2022-06-12 01:37:10|697.38|689.58|697.5|689.7|697.5|689.7|697.38|689.58|4
1654997840000|2022-06-12 01:37:20|697.48|689.68|697.45|689.65|697.48|689.68|697.44|689.64|4
1654997850000|2022-06-12 01:37:30|697.6|689.8|698.14|690.34|698.14|690.34|697.48|689.68|19
1654997860000|2022-06-12 01:37:40|698.2|690.4|697.95|690.15|698.2|690.4|697.64|689.84|18
1654997870000|2022-06-12 01:37:50|697.92|690.12|697.86|690.06|697.93|690.13|697.86|690.06|12
1654997880000|2022-06-12 01:38:00|697.87|690.07|697.34|689.54|697.94|690.14|697.34|689.54|22
1654997890000|2022-06-12 01:38:10|697.35|689.55|697.36|689.56|697.37|689.57|697.35|689.55|7
1654997900000|2022-06-12 01:38:20|697.35|689.55|697.13|689.33|697.36|689.56|697.13|689.33|5
1654997910000|2022-06-12 01:38:30|697.15|689.35|696.67|688.87|697.16|689.36|696.65|688.85|26
1654997920000|2022-06-12 01:38:40|696.69|688.89|696.63|688.83|696.69|688.89|696.45|688.65|11
1654997930000|2022-06-12 01:38:50|696.67|688.87|696.67|688.87|696.67|688.87|696.63|688.83|5
1654997940000|2022-06-12 01:39:00|696.72|688.92|696.41|688.61|696.77|688.97|696.37|688.57|17
1654997950000|2022-06-12 01:39:10|696.4|688.6|695.22|687.42|696.41|688.61|695.22|687.42|24
1654997960000|2022-06-12 01:39:20|695.13|687.33|694.16|686.36|695.13|687.33|694.16|686.36|19
1654997970000|2022-06-12 01:39:30|694.17|686.37|694.78|686.98|695.06|687.26|694.17|686.37|25
1654997980000|2022-06-12 01:39:40|694.71|686.91|695.07|687.27|695.11|687.31|694.64|686.84|18
1654997990000|2022-06-12 01:39:50|695.05|687.25|694.49|686.69|695.1|687.3|694.46|686.66|25
1654998000000|2022-06-12 01:40:00|694.48|686.68|694.32|686.52|694.48|686.68|693.56|685.76|20
1654998010000|2022-06-12 01:40:10|694.33|686.53|694.29|686.49|694.51|686.71|694.28|686.48|20
1654998020000|2022-06-12 01:40:20|694.12|686.32|693.91|686.11|694.17|686.37|693.91|686.11|24
1654998030000|2022-06-12 01:40:30|693.81|686.01|693.72|685.92|693.81|686.01|693.5|685.7|21
1654998040000|2022-06-12 01:40:40|693.73|685.93|693.61|685.81|693.73|685.93|693.58|685.78|21
1654998050000|2022-06-12 01:40:50|693.62|685.82|693.85|686.05|693.85|686.05|693.62|685.82|13
1654998060000|2022-06-12 01:41:00|693.83|686.03|693.09|685.29|693.83|686.03|693.01|685.21|27
1654998070000|2022-06-12 01:41:10|693.04|685.24|692.34|684.54|693.04|685.24|692.3|684.5|24
1654998080000|2022-06-12 01:41:20|692.35|684.55|691.73|683.93|692.35|684.55|691.18|683.38|30
1654998090000|2022-06-12 01:41:30|691.72|683.92|691.72|683.92|691.86|684.06|691.65|683.85|15
1654998100000|2022-06-12 01:41:40|691.71|683.91|691.7|683.9|691.81|684.01|691.7|683.9|16
1654998110000|2022-06-12 01:41:50|691.69|683.89|691.43|683.63|691.69|683.89|691.43|683.63|15
1654998120000|2022-06-12 01:42:00|691.41|683.61|691.43|683.63|691.43|683.63|691.4|683.6|14
1654998130000|2022-06-12 01:42:10|691.42|683.62|691.57|683.77|691.65|683.85|691.34|683.54|14
1654998140000|2022-06-12 01:42:20|691.74|683.94|691.91|684.11|692.06|684.26|691.7|683.9|15
1654998150000|2022-06-12 01:42:30|691.89|684.09|691.8|684|691.94|684.14|691.74|683.94|10
1654998160000|2022-06-12 01:42:40|691.74|683.94|691.66|683.86|691.74|683.94|691.42|683.62|15
1654998170000|2022-06-12 01:42:50|691.67|683.87|691.44|683.64|691.68|683.88|691.44|683.64|9
1654998180000|2022-06-12 01:43:00|691.43|683.63|690.83|683.03|691.46|683.66|690.79|682.99|16
1654998190000|2022-06-12 01:43:10|690.75|682.95|690.72|682.92|690.78|682.98|690.33|682.53|31
1654998200000|2022-06-12 01:43:20|690.7|682.9|690.85|683.05|690.97|683.17|690.55|682.75|28
1654998210000|2022-06-12 01:43:30|690.72|682.92|690.88|683.08|690.89|683.09|690.7|682.9|20
1654998220000|2022-06-12 01:43:40|690.87|683.07|690.9|683.1|690.92|683.12|690.8|683|13
1654998230000|2022-06-12 01:43:50|690.91|683.11|690.85|683.05|691.09|683.29|690.85|683.05|21
1654998240000|2022-06-12 01:44:00|690.75|682.95|690.87|683.07|690.88|683.08|690.57|682.77|19
1654998250000|2022-06-12 01:44:10|690.88|683.08|691.1|683.3|691.11|683.31|690.52|682.72|21
1654998260000|2022-06-12 01:44:20|691.11|683.31|692.68|684.88|692.68|684.88|690.93|683.13|20
1654998270000|2022-06-12 01:44:30|692.71|684.91|692.62|684.82|693.29|685.49|692.59|684.79|26
1654998280000|2022-06-12 01:44:40|692.54|684.74|692.26|684.46|692.54|684.74|692.22|684.42|16
1654998290000|2022-06-12 01:44:50|692.46|684.66|692.84|685.04|692.93|685.13|692.46|684.66|21
1654998300000|2022-06-12 01:45:00|692.86|685.06|692.5|684.7|693.01|685.21|692.47|684.67|24
1654998310000|2022-06-12 01:45:10|692.49|684.69|692.46|684.66|692.8|685|692.46|684.66|16
1654998320000|2022-06-12 01:45:20|692.5|684.7|692.67|684.87|692.67|684.87|692.42|684.62|13
1654998330000|2022-06-12 01:45:30|692.63|684.83|692.68|684.88|692.77|684.97|692.59|684.79|12
1654998340000|2022-06-12 01:45:40|692.72|684.92|693.06|685.26|693.24|685.44|692.72|684.92|25
1654998350000|2022-06-12 01:45:50|693.07|685.27|693|685.2|693.1|685.3|692.93|685.13|9
1654998360000|2022-06-12 01:46:00|692.98|685.18|693.03|685.23|693.03|685.23|692.92|685.12|11
1654998370000|2022-06-12 01:46:10|693.04|685.24|693.05|685.25|693.05|685.25|692.91|685.11|7
1654998380000|2022-06-12 01:46:20|693.06|685.26|693.16|685.36|693.24|685.44|693.01|685.21|20
1654998390000|2022-06-12 01:46:30|693.28|685.48|693.37|685.57|693.37|685.57|693.28|685.48|8
1654998400000|2022-06-12 01:46:40|693.38|685.58|693.94|686.14|693.95|686.15|693.38|685.58|10
1654998410000|2022-06-12 01:46:50|693.95|686.15|694.21|686.41|694.22|686.42|693.95|686.15|8
1654998420000|2022-06-12 01:47:00|694.19|686.39|694.24|686.44|694.31|686.51|694.19|686.39|10
1654998430000|2022-06-12 01:47:10|694.27|686.47|694.34|686.54|694.34|686.54|694.26|686.46|13
1654998440000|2022-06-12 01:47:20|694.32|686.52|694.38|686.58|694.39|686.59|694.28|686.48|8
1654998450000|2022-06-12 01:47:30|694.39|686.59|694.28|686.48|694.4|686.6|694.28|686.48|8
1654998460000|2022-06-12 01:47:40|694.29|686.49|694.29|686.49|694.29|686.49|694.26|686.46|6
1654998470000|2022-06-12 01:47:50|694.26|686.46|694.26|686.46|694.26|686.46|694.26|686.46|1
1654998480000|2022-06-12 01:48:00|694.28|686.48|694.28|686.48|694.29|686.49|694.21|686.41|9
1654998490000|2022-06-12 01:48:10|694.25|686.45|694.29|686.49|694.29|686.49|694.11|686.31|7
1654998500000|2022-06-12 01:48:20|694.3|686.5|694.29|686.49|694.32|686.52|694.22|686.42|8
1654998510000|2022-06-12 01:48:30|694.22|686.42|693.53|685.73|694.22|686.42|693.5|685.7|17
1654998520000|2022-06-12 01:48:40|693.51|685.71|693.61|685.81|693.61|685.81|693.38|685.58|17
1654998530000|2022-06-12 01:48:50|693.51|685.71|693.55|685.75|693.62|685.82|693.46|685.66|14
1654998540000|2022-06-12 01:49:00|693.53|685.73|693.26|685.46|693.61|685.81|693.24|685.44|23
1654998550000|2022-06-12 01:49:10|693.25|685.45|692.24|684.44|693.31|685.51|692.24|684.44|24
1654998560000|2022-06-12 01:49:20|692.29|684.49|692.52|684.72|692.74|684.94|692.23|684.43|19
1654998570000|2022-06-12 01:49:30|692.51|684.71|692.66|684.86|692.83|685.03|692.25|684.45|23
1654998580000|2022-06-12 01:49:40|692.52|684.72|693|685.2|693.05|685.25|692.52|684.72|12
1654998590000|2022-06-12 01:49:50|692.98|685.18|693.11|685.31|693.11|685.31|692.98|685.18|5
1654998600000|2022-06-12 01:50:00|693.08|685.28|693.21|685.41|693.21|685.41|693.08|685.28|9
1654998610000|2022-06-12 01:50:10|693.19|685.39|693.56|685.76|693.56|685.76|693.19|685.39|11
1654998620000|2022-06-12 01:50:20|693.55|685.75|693.79|685.99|693.8|686|693.52|685.72|17
1654998630000|2022-06-12 01:50:30|693.68|685.88|693.77|685.97|693.77|685.97|693.55|685.75|15
1654998640000|2022-06-12 01:50:40|693.78|685.98|693.63|685.83|693.79|685.99|693.62|685.82|13
1654998650000|2022-06-12 01:50:50|693.6|685.8|693.94|686.14|694.02|686.22|693.6|685.8|10
1654998660000|2022-06-12 01:51:00|693.93|686.13|693.93|686.13|693.93|686.13|693.88|686.08|7
1654998670000|2022-06-12 01:51:10|693.97|686.17|693.97|686.17|693.97|686.17|693.97|686.17|1
1654998680000|2022-06-12 01:51:20|693.95|686.15|693.9|686.1|693.97|686.17|693.87|686.07|6
1654998690000|2022-06-12 01:51:30|693.97|686.17|693.77|685.97|693.97|686.17|693.77|685.97|7
1654998700000|2022-06-12 01:51:40|693.92|686.12|693.97|686.17|693.97|686.17|693.9|686.1|5
1654998710000|2022-06-12 01:51:50|693.9|686.1|693.72|685.92|693.92|686.12|693.72|685.92|6
1654998720000|2022-06-12 01:52:00|693.75|685.95|693.76|685.96|693.78|685.98|693.72|685.92|6
1654998730000|2022-06-12 01:52:10|693.77|685.97|693.48|685.68|693.77|685.97|693.48|685.68|10
1654998740000|2022-06-12 01:52:20|693.42|685.62|693.39|685.59|693.42|685.62|693.38|685.58|10
1654998750000|2022-06-12 01:52:30|693.38|685.58|693.27|685.47|693.38|685.58|693.18|685.38|6
1654998760000|2022-06-12 01:52:40|693.18|685.38|693.06|685.26|693.18|685.38|693.03|685.23|8
1654998770000|2022-06-12 01:52:50|693.09|685.29|693.1|685.3|693.19|685.39|693.03|685.23|10
1654998780000|2022-06-12 01:53:00|693.11|685.31|692.69|684.89|693.11|685.31|692.69|684.89|8
1654998790000|2022-06-12 01:53:10|692.6|684.8|692.22|684.42|692.6|684.8|692.22|684.42|17
1654998800000|2022-06-12 01:53:20|692.21|684.41|692.16|684.36|692.23|684.43|692.11|684.31|15
1654998810000|2022-06-12 01:53:30|692.1|684.3|692.08|684.28|692.15|684.35|692.07|684.27|14
1654998820000|2022-06-12 01:53:40|692.16|684.36|692.94|685.14|692.94|685.14|692.16|684.36|23
1654998830000|2022-06-12 01:53:50|692.99|685.19|692.74|684.94|693.02|685.22|692.73|684.93|19
1654998840000|2022-06-12 01:54:00|692.75|684.95|692.62|684.82|692.92|685.12|692.59|684.79|14
1654998850000|2022-06-12 01:54:10|692.63|684.83|693.1|685.3|693.1|685.3|692.61|684.81|13
1654998860000|2022-06-12 01:54:20|693.08|685.28|693.43|685.63|693.64|685.84|693.08|685.28|14
1654998870000|2022-06-12 01:54:30|693.37|685.57|693.37|685.57|693.37|685.57|693.37|685.57|1
1654998880000|2022-06-12 01:54:40|693.32|685.52|693.11|685.31|693.32|685.52|693.11|685.31|3
1654998890000|2022-06-12 01:54:50|693.27|685.47|693.17|685.37|693.29|685.49|693.17|685.37|16
1654998900000|2022-06-12 01:55:00|693.15|685.35|692.36|684.56|693.27|685.47|692.36|684.56|19
1654998910000|2022-06-12 01:55:10|692.3|684.5|691.99|684.19|692.3|684.5|691.96|684.16|8
1654998920000|2022-06-12 01:55:20|692.01|684.21|690.49|682.69|692.01|684.21|690.49|682.69|29
1654998930000|2022-06-12 01:55:30|690.54|682.74|688.27|680.47|690.54|682.74|688.27|680.47|28
1654998940000|2022-06-12 01:55:40|688.16|680.36|689.45|681.65|689.45|681.65|688.09|680.29|24
1654998950000|2022-06-12 01:55:50|689.76|681.96|689.15|681.35|689.87|682.07|689.15|681.35|26
1654998960000|2022-06-12 01:56:00|689.16|681.36|688.82|681.02|689.17|681.37|688.82|681.02|28
1654998970000|2022-06-12 01:56:10|689.15|681.35|688.63|680.83|689.24|681.44|688.63|680.83|23
1654998980000|2022-06-12 01:56:20|688.61|680.81|688.57|680.77|688.63|680.83|688.57|680.77|11
1654998990000|2022-06-12 01:56:30|688.49|680.69|688.04|680.24|688.49|680.69|688.02|680.22|17
1654999000000|2022-06-12 01:56:40|687.94|680.14|684.52|676.72|688.01|680.21|684.52|676.72|32
1654999010000|2022-06-12 01:56:50|684.2|676.4|685.79|677.99|685.82|678.02|683.36|675.56|37
1654999020000|2022-06-12 01:57:00|685.8|678|685.49|677.69|686.97|679.17|685.49|677.69|25
1654999030000|2022-06-12 01:57:10|685.33|677.53|684.78|676.98|685.33|677.53|683.99|676.19|30
1654999040000|2022-06-12 01:57:20|684.85|677.05|684.89|677.09|685.36|677.56|684.81|677.01|28
1654999050000|2022-06-12 01:57:30|684.88|677.08|683.91|676.11|684.9|677.1|683.91|676.11|29
1654999060000|2022-06-12 01:57:40|683.88|676.08|685.41|677.61|685.41|677.61|683.88|676.08|35
1654999070000|2022-06-12 01:57:50|685.42|677.62|684.06|676.26|685.57|677.77|684|676.2|31
1654999080000|2022-06-12 01:58:00|684.05|676.25|684.46|676.66|684.46|676.66|683.23|675.43|35
1654999090000|2022-06-12 01:58:10|684.38|676.58|684.13|676.33|684.47|676.67|684.13|676.33|18
1654999100000|2022-06-12 01:58:20|684.09|676.29|683.97|676.17|684.16|676.36|683.69|675.89|27
1654999110000|2022-06-12 01:58:30|684.03|676.23|684.97|677.17|684.97|677.17|684.03|676.23|21
1654999120000|2022-06-12 01:58:40|684.92|677.12|684.77|676.97|685.47|677.67|684.77|676.97|37
1654999130000|2022-06-12 01:58:50|684.74|676.94|683.95|676.15|684.74|676.94|683.9|676.1|36
1654999140000|2022-06-12 01:59:00|683.96|676.16|683.56|675.76|683.96|676.16|683.56|675.76|23
1654999150000|2022-06-12 01:59:10|683.54|675.74|683.55|675.75|683.66|675.86|683.15|675.35|28
1654999160000|2022-06-12 01:59:20|683.59|675.79|683.79|675.99|683.79|675.99|683.47|675.67|23
1654999170000|2022-06-12 01:59:30|683.8|676|684.22|676.42|684.23|676.43|683.71|675.91|19
1654999180000|2022-06-12 01:59:40|684.2|676.4|684.23|676.43|684.31|676.51|684.15|676.35|18
1654999190000|2022-06-12 01:59:50|684.24|676.44|684.28|676.48|684.28|676.48|684.19|676.39|16
1654999200000|2022-06-12 02:00:00|684.31|676.51|684.42|676.62|684.53|676.73|684.29|676.49|28
1654999210000|2022-06-12 02:00:10|684.33|676.53|683.2|675.4|684.33|676.53|683.17|675.37|21
1654999220000|2022-06-12 02:00:20|683.18|675.38|683.46|675.66|683.61|675.81|683.01|675.21|22
1654999230000|2022-06-12 02:00:30|683.08|675.28|683.03|675.23|683.33|675.53|683.02|675.22|19
1654999240000|2022-06-12 02:00:40|683.08|675.28|684.11|676.31|684.7|676.9|683.08|675.28|29
1654999250000|2022-06-12 02:00:50|684.25|676.45|684.54|676.74|684.61|676.81|684.06|676.26|23
1654999260000|2022-06-12 02:01:00|684.55|676.75|684.89|677.09|684.89|677.09|684.55|676.75|25
1654999270000|2022-06-12 02:01:10|684.88|677.08|684.83|677.03|684.88|677.08|684.71|676.91|18
1654999280000|2022-06-12 02:01:20|684.84|677.04|684.91|677.11|685.03|677.23|684.84|677.04|22
1654999290000|2022-06-12 02:01:30|684.89|677.09|684.94|677.14|684.97|677.17|684.55|676.75|22
1654999300000|2022-06-12 02:01:40|684.92|677.12|684.71|676.91|684.99|677.19|684.64|676.84|25
1654999310000|2022-06-12 02:01:50|684.72|676.92|685.4|677.6|685.63|677.83|684.72|676.92|25
1654999320000|2022-06-12 02:02:00|685.41|677.61|686.06|678.26|686.24|678.44|685.39|677.59|30
1654999330000|2022-06-12 02:02:10|686.08|678.28|686.4|678.6|686.85|679.05|686.08|678.28|27
1654999340000|2022-06-12 02:02:20|686.41|678.61|686.48|678.68|686.83|679.03|686.36|678.56|24
1654999350000|2022-06-12 02:02:30|686.5|678.7|686.86|679.06|687.07|679.27|686.5|678.7|20
1654999360000|2022-06-12 02:02:40|686.85|679.05|686.94|679.14|686.95|679.15|686.85|679.05|10
1654999370000|2022-06-12 02:02:50|686.91|679.11|687.25|679.45|687.36|679.56|686.87|679.07|22
1654999380000|2022-06-12 02:03:00|687.24|679.44|686.77|678.97|687.27|679.47|686.46|678.66|25
1654999390000|2022-06-12 02:03:10|686.75|678.95|686.92|679.12|686.96|679.16|686.56|678.76|24
1654999400000|2022-06-12 02:03:20|686.93|679.13|687.31|679.51|687.55|679.75|686.93|679.13|17
1654999410000|2022-06-12 02:03:30|687.19|679.39|687.2|679.4|687.21|679.41|687.19|679.39|8
1654999420000|2022-06-12 02:03:40|687.21|679.41|686.95|679.15|687.32|679.52|686.94|679.14|17
1654999430000|2022-06-12 02:03:50|686.94|679.14|686.94|679.14|687.07|679.27|686.82|679.02|20
1654999440000|2022-06-12 02:04:00|686.93|679.13|686.96|679.16|687.02|679.22|686.86|679.06|16
1654999450000|2022-06-12 02:04:10|686.98|679.18|687.03|679.23|687.03|679.23|686.98|679.18|12
1654999460000|2022-06-12 02:04:20|687.01|679.21|686.96|679.16|687.01|679.21|686.8|679|18
1654999470000|2022-06-12 02:04:30|686.95|679.15|687.04|679.24|687.19|679.39|686.95|679.15|16
1654999480000|2022-06-12 02:04:40|687.05|679.25|687.2|679.4|687.2|679.4|687.05|679.25|9
1654999490000|2022-06-12 02:04:50|687.23|679.43|687.96|680.16|687.96|680.16|687.23|679.43|17
1654999500000|2022-06-12 02:05:00|688.01|680.21|687.48|679.68|688.03|680.23|687.48|679.68|24
1654999510000|2022-06-12 02:05:10|687.44|679.64|687.44|679.64|687.72|679.92|687.41|679.61|16
1654999520000|2022-06-12 02:05:20|687.45|679.65|686.91|679.11|687.45|679.65|686.79|678.99|17
1654999530000|2022-06-12 02:05:30|686.79|678.99|686.87|679.07|686.93|679.13|686.79|678.99|10
1654999540000|2022-06-12 02:05:40|686.86|679.06|685.26|677.46|686.86|679.06|685.26|677.46|27
1654999550000|2022-06-12 02:05:50|685.21|677.41|685.21|677.41|685.9|678.1|685.21|677.41|17
1654999560000|2022-06-12 02:06:00|685.29|677.49|684.34|676.54|685.32|677.52|684.34|676.54|21
1654999570000|2022-06-12 02:06:10|684.33|676.53|684.15|676.35|684.36|676.56|684.01|676.21|14
1654999580000|2022-06-12 02:06:20|684.13|676.33|683.38|675.58|684.17|676.37|683.38|675.58|17
1654999590000|2022-06-12 02:06:30|683.42|675.62|683.81|676.01|683.81|676.01|683.12|675.32|21
1654999600000|2022-06-12 02:06:40|683.83|676.03|683.98|676.18|683.98|676.18|683.65|675.85|26
1654999610000|2022-06-12 02:06:50|684.08|676.28|683.91|676.11|684.09|676.29|683.88|676.08|20
1654999620000|2022-06-12 02:07:00|683.89|676.09|683.83|676.03|683.9|676.1|683.54|675.74|25
1654999630000|2022-06-12 02:07:10|683.6|675.8|683.85|676.05|683.86|676.06|683.57|675.77|21
1654999640000|2022-06-12 02:07:20|683.86|676.06|684.1|676.3|684.1|676.3|683.84|676.04|10
1654999650000|2022-06-12 02:07:30|684.12|676.32|684.24|676.44|684.25|676.45|684.09|676.29|14
1654999660000|2022-06-12 02:07:40|684.25|676.45|684.47|676.67|684.47|676.67|684.25|676.45|12
1654999670000|2022-06-12 02:07:50|684.52|676.72|684.36|676.56|684.66|676.86|684.36|676.56|11
1654999680000|2022-06-12 02:08:00|684.37|676.57|684.55|676.75|684.58|676.78|684.34|676.54|13
1654999690000|2022-06-12 02:08:10|684.56|676.76|684.74|676.94|684.76|676.96|684.53|676.73|14
1654999700000|2022-06-12 02:08:20|684.76|676.96|684.75|676.95|684.78|676.98|684.73|676.93|13
1654999710000|2022-06-12 02:08:30|684.78|676.98|684.82|677.02|685.02|677.22|684.77|676.97|12
1654999720000|2022-06-12 02:08:40|684.79|676.99|684.65|676.85|684.82|677.02|684.65|676.85|9
1654999730000|2022-06-12 02:08:50|684.68|676.88|684.73|676.93|684.73|676.93|684.65|676.85|8
1654999740000|2022-06-12 02:09:00|684.77|676.97|684.82|677.02|684.82|677.02|684.77|676.97|3
1654999750000|2022-06-12 02:09:10|684.81|677.01|684.77|676.97|684.92|677.12|684.77|676.97|13
1654999760000|2022-06-12 02:09:20|684.74|676.94|684.78|676.98|684.78|676.98|684.74|676.94|2
1654999770000|2022-06-12 02:09:30|684.8|677|684.45|676.65|684.8|677|684.45|676.65|16
1654999780000|2022-06-12 02:09:40|684.47|676.67|684.3|676.5|684.47|676.67|684.3|676.5|4
1654999790000|2022-06-12 02:09:50|684.31|676.51|684.37|676.57|684.37|676.57|684.31|676.51|5
1654999800000|2022-06-12 02:10:00|684.33|676.53|684.29|676.49|684.48|676.68|684.29|676.49|12
1654999810000|2022-06-12 02:10:10|684.32|676.52|684.21|676.41|684.37|676.57|684.21|676.41|6
1654999820000|2022-06-12 02:10:20|684.25|676.45|684.68|676.88|684.82|677.02|684.25|676.45|9
1654999830000|2022-06-12 02:10:30|684.66|676.86|685.01|677.21|685.07|677.27|684.64|676.84|13
1654999840000|2022-06-12 02:10:40|685.11|677.31|685.02|677.22|685.11|677.31|684.86|677.06|12
1654999850000|2022-06-12 02:10:50|685.11|677.31|684.99|677.19|685.39|677.59|684.99|677.19|10
1654999860000|2022-06-12 02:11:00|685.09|677.29|685|677.2|685.27|677.47|684.91|677.11|16
1654999870000|2022-06-12 02:11:10|684.99|677.19|684.43|676.63|684.99|677.19|684.43|676.63|10
1654999880000|2022-06-12 02:11:20|684.41|676.61|684.32|676.52|684.43|676.63|684.27|676.47|9
1654999890000|2022-06-12 02:11:30|684.59|676.79|684.45|676.65|684.62|676.82|684.45|676.65|15
1654999900000|2022-06-12 02:11:40|684.48|676.68|684.53|676.73|684.7|676.9|684.39|676.59|21
1654999910000|2022-06-12 02:11:50|684.57|676.77|684.5|676.7|684.8|677|684.47|676.67|20
1654999920000|2022-06-12 02:12:00|684.53|676.73|684.65|676.85|684.86|677.06|684.43|676.63|23
1654999930000|2022-06-12 02:12:10|684.68|676.88|684.66|676.86|684.68|676.88|684.58|676.78|7
1654999940000|2022-06-12 02:12:20|684.65|676.85|684.65|676.85|684.65|676.85|684.55|676.75|12
1654999950000|2022-06-12 02:12:30|684.73|676.93|684.54|676.74|684.73|676.93|684.54|676.74|12
1654999960000|2022-06-12 02:12:40|684.58|676.78|684.94|677.14|684.95|677.15|684.58|676.78|16
1654999970000|2022-06-12 02:12:50|684.98|677.18|685.92|678.12|685.92|678.12|684.95|677.15|19
1654999980000|2022-06-12 02:13:00|685.75|677.95|685.54|677.74|685.94|678.14|685.38|677.58|18
1654999990000|2022-06-12 02:13:10|685.69|677.89|686.45|678.65|686.45|678.65|685.68|677.88|19
1655000000000|2022-06-12 02:13:20|686.58|678.78|686.86|679.06|686.86|679.06|686.53|678.73|22
1655000010000|2022-06-12 02:13:30|686.88|679.08|687.74|679.94|687.74|679.94|686.88|679.08|26
1655000020000|2022-06-12 02:13:40|688.15|680.35|687.39|679.59|688.15|680.35|687.21|679.41|22
1655000030000|2022-06-12 02:13:50|687.48|679.68|687.27|679.47|687.55|679.75|687.2|679.4|15
1655000040000|2022-06-12 02:14:00|687.31|679.51|687.83|680.03|687.83|680.03|687.31|679.51|17
1655000050000|2022-06-12 02:14:10|687.84|680.04|688.14|680.34|688.14|680.34|687.78|679.98|14
1655000060000|2022-06-12 02:14:20|688.13|680.33|688.04|680.24|688.13|680.33|688|680.2|7
1655000070000|2022-06-12 02:14:30|688.05|680.25|688.13|680.33|688.14|680.34|688.05|680.25|5
1655000080000|2022-06-12 02:14:40|688.15|680.35|688.14|680.34|688.15|680.35|688.13|680.33|6
1655000090000|2022-06-12 02:14:50|688.01|680.21|688.23|680.43|688.25|680.45|688.01|680.21|9
1655000100000|2022-06-12 02:15:00|688.27|680.47|688.58|680.78|688.6|680.8|688.14|680.34|15
1655000110000|2022-06-12 02:15:10|688.59|680.79|687.36|679.56|688.61|680.81|687.35|679.55|19
1655000120000|2022-06-12 02:15:20|687.19|679.39|686.57|678.77|687.19|679.39|686.57|678.77|22
1655000130000|2022-06-12 02:15:30|686.62|678.82|686.75|678.95|687.12|679.32|686.53|678.73|21
1655000140000|2022-06-12 02:15:40|686.76|678.96|686.09|678.29|686.87|679.07|686.09|678.29|32
1655000150000|2022-06-12 02:15:50|686.08|678.28|685.43|677.63|686.21|678.41|685.42|677.62|24
1655000160000|2022-06-12 02:16:00|685.4|677.6|685.26|677.46|685.41|677.61|684.86|677.06|24
1655000170000|2022-06-12 02:16:10|685.21|677.41|685.04|677.24|685.21|677.41|685.04|677.24|11
1655000180000|2022-06-12 02:16:20|685.02|677.22|684.35|676.55|685.11|677.31|684.35|676.55|27
1655000190000|2022-06-12 02:16:30|684.38|676.58|684.28|676.48|684.38|676.58|684.2|676.4|22
1655000200000|2022-06-12 02:16:40|684.06|676.26|684.32|676.52|684.32|676.52|684.02|676.22|20
1655000210000|2022-06-12 02:16:50|684.28|676.48|683.86|676.06|684.28|676.48|683.86|676.06|18
1655000220000|2022-06-12 02:17:00|683.84|676.04|682.99|675.19|683.84|676.04|682.82|675.02|19
1655000230000|2022-06-12 02:17:10|683|675.2|683.02|675.22|683.02|675.22|682.67|674.87|17
1655000240000|2022-06-12 02:17:20|683.06|675.26|683.85|676.05|684.04|676.24|683.03|675.23|22
1655000250000|2022-06-12 02:17:30|683.83|676.03|683.96|676.16|683.96|676.16|683.81|676.01|7
1655000260000|2022-06-12 02:17:40|683.9|676.1|683.41|675.61|683.9|676.1|683.41|675.61|15
1655000270000|2022-06-12 02:17:50|683.31|675.51|682.06|674.26|683.31|675.51|682.06|674.26|22
1655000280000|2022-06-12 02:18:00|682.04|674.24|682.16|674.36|682.19|674.39|682.04|674.24|16
1655000290000|2022-06-12 02:18:10|682.17|674.37|681.46|673.66|682.24|674.44|681.44|673.64|24
1655000300000|2022-06-12 02:18:20|681.48|673.68|681.31|673.51|681.93|674.13|681.3|673.5|27
1655000310000|2022-06-12 02:18:30|681.36|673.56|680.32|672.52|681.36|673.56|680.32|672.52|21
1655000320000|2022-06-12 02:18:40|680.33|672.53|680.3|672.5|680.35|672.55|680.28|672.48|9
1655000330000|2022-06-12 02:18:50|680.34|672.54|680.95|673.15|681.07|673.27|680.32|672.52|27
1655000340000|2022-06-12 02:19:00|680.93|673.13|681.69|673.89|681.7|673.9|680.88|673.08|27
1655000350000|2022-06-12 02:19:10|681.73|673.93|681.35|673.55|681.73|673.93|681.31|673.51|16
1655000360000|2022-06-12 02:19:20|681.31|673.51|681.13|673.33|681.34|673.54|681.07|673.27|11
1655000370000|2022-06-12 02:19:30|681.19|673.39|681.16|673.36|681.19|673.39|681.09|673.29|9
1655000380000|2022-06-12 02:19:40|681.14|673.34|681.23|673.43|681.26|673.46|681.09|673.29|13
1655000390000|2022-06-12 02:19:50|681.22|673.42|680.82|673.02|681.22|673.42|680.71|672.91|13
1655000400000|2022-06-12 02:20:00|680.85|673.05|680.82|673.02|680.88|673.08|680.73|672.93|21
1655000410000|2022-06-12 02:20:10|680.79|672.99|680.49|672.69|680.85|673.05|680.49|672.69|21
1655000420000|2022-06-12 02:20:20|680.48|672.68|678.12|670.32|680.52|672.72|678.06|670.26|30
1655000430000|2022-06-12 02:20:30|678.14|670.34|679.39|671.59|679.51|671.71|678.14|670.34|31
1655000440000|2022-06-12 02:20:40|679.35|671.55|678.55|670.75|679.35|671.55|678.45|670.65|35
1655000450000|2022-06-12 02:20:50|678.67|670.87|678.52|670.72|678.76|670.96|678.25|670.45|26
1655000460000|2022-06-12 02:21:00|678.54|670.74|678.13|670.33|678.54|670.74|677.99|670.19|26
1655000470000|2022-06-12 02:21:10|678.11|670.31|677.74|669.94|678.43|670.63|677.74|669.94|26
1655000480000|2022-06-12 02:21:20|677.71|669.91|676.34|668.54|677.73|669.93|676.34|668.54|28
1655000490000|2022-06-12 02:21:30|676.32|668.52|676.79|668.99|676.79|668.99|676.11|668.31|24
1655000500000|2022-06-12 02:21:40|677.09|669.29|679.27|671.47|679.27|671.47|677.09|669.29|32
1655000510000|2022-06-12 02:21:50|679.29|671.49|678.27|670.47|679.5|671.7|678.27|670.47|27
1655000520000|2022-06-12 02:22:00|678.16|670.36|677.81|670.01|678.18|670.38|677.65|669.85|27
1655000530000|2022-06-12 02:22:10|677.82|670.02|678.01|670.21|678.07|670.27|677.09|669.29|33
1655000540000|2022-06-12 02:22:20|678.11|670.31|677.97|670.17|678.24|670.44|677.93|670.13|25
1655000550000|2022-06-12 02:22:30|677.96|670.16|677.83|670.03|677.99|670.19|677.83|670.03|12
1655000560000|2022-06-12 02:22:40|677.82|670.02|677.45|669.65|677.86|670.06|677.08|669.28|27
1655000570000|2022-06-12 02:22:50|677.47|669.67|677.63|669.83|677.73|669.93|677.33|669.53|21
1655000580000|2022-06-12 02:23:00|677.64|669.84|677.93|670.13|678.22|670.42|677.64|669.84|24
1655000590000|2022-06-12 02:23:10|677.92|670.12|677.96|670.16|678|670.2|677.84|670.04|15
1655000600000|2022-06-12 02:23:20|677.95|670.15|677.34|669.54|677.95|670.15|677.34|669.54|22
1655000610000|2022-06-12 02:23:30|677.3|669.5|676.12|668.32|677.3|669.5|676.09|668.29|25
1655000620000|2022-06-12 02:23:40|676.13|668.33|676.09|668.29|676.16|668.36|676.04|668.24|27
1655000630000|2022-06-12 02:23:50|676.1|668.3|675.92|668.12|676.12|668.32|675.83|668.03|24
1655000640000|2022-06-12 02:24:00|675.83|668.03|675.12|667.32|675.83|668.03|674.98|667.18|18
1655000650000|2022-06-12 02:24:10|675.11|667.31|674.99|667.19|675.11|667.31|674.34|666.54|22
1655000660000|2022-06-12 02:24:20|675|667.2|675.74|667.94|675.76|667.96|675|667.2|26
1655000670000|2022-06-12 02:24:30|675.76|667.96|676.66|668.86|676.66|668.86|675.76|667.96|29
1655000680000|2022-06-12 02:24:40|676.67|668.87|676.94|669.14|676.94|669.14|675.94|668.14|33
1655000690000|2022-06-12 02:24:50|676.88|669.08|676.32|668.52|676.89|669.09|676.32|668.52|26
1655000700000|2022-06-12 02:25:00|676.12|668.32|675.42|667.62|676.14|668.34|675.38|667.58|21
1655000710000|2022-06-12 02:25:10|675.41|667.61|675.87|668.07|675.87|668.07|675.34|667.54|27
1655000720000|2022-06-12 02:25:20|675.89|668.09|675.92|668.12|675.95|668.15|675.79|667.99|18
1655000730000|2022-06-12 02:25:30|675.89|668.09|676.26|668.46|676.46|668.66|675.89|668.09|24
1655000740000|2022-06-12 02:25:40|676.27|668.47|675.84|668.04|676.27|668.47|675.75|667.95|24
1655000750000|2022-06-12 02:25:50|675.88|668.08|676.52|668.72|676.52|668.72|675.69|667.89|29
1655000760000|2022-06-12 02:26:00|676.53|668.73|676.31|668.51|676.74|668.94|676.31|668.51|22
1655000770000|2022-06-12 02:26:10|676.29|668.49|675.97|668.17|676.3|668.5|675.97|668.17|5
1655000780000|2022-06-12 02:26:20|675.98|668.18|676|668.2|676.02|668.22|675.88|668.08|14
1655000790000|2022-06-12 02:26:30|676.02|668.22|675.7|667.9|676.06|668.26|675.69|667.89|14
1655000800000|2022-06-12 02:26:40|675.72|667.92|675.39|667.59|675.72|667.92|675.39|667.59|26
1655000810000|2022-06-12 02:26:50|675.42|667.62|671.51|663.71|675.42|667.62|671.51|663.71|31
1655000820000|2022-06-12 02:27:00|671.46|663.66|671.69|663.89|671.69|663.89|670.29|662.49|35
1655000830000|2022-06-12 02:27:10|671.7|663.9|671.73|663.93|672.91|665.11|671.7|663.9|34
1655000840000|2022-06-12 02:27:20|671.44|663.64|671.7|663.9|672.12|664.32|670.91|663.11|35
1655000850000|2022-06-12 02:27:30|671.6|663.8|670.46|662.66|671.6|663.8|670.46|662.66|30
1655000860000|2022-06-12 02:27:40|670.53|662.73|668.41|660.61|670.53|662.73|668.41|660.61|33
1655000870000|2022-06-12 02:27:50|668.38|660.58|667.87|660.07|668.59|660.79|667.87|660.07|29
1655000880000|2022-06-12 02:28:00|667.91|660.11|664.48|656.68|667.91|660.11|664.48|656.68|34
1655000890000|2022-06-12 02:28:10|664.67|656.87|666.97|659.17|666.97|659.17|664.34|656.54|33
1655000900000|2022-06-12 02:28:20|667.12|659.32|666.04|658.24|667.23|659.43|666|658.2|36
1655000910000|2022-06-12 02:28:30|666.07|658.27|665.24|657.44|666.13|658.33|664.87|657.07|31
1655000920000|2022-06-12 02:28:40|665.1|657.3|662.94|655.14|665.18|657.38|662.81|655.01|27
1655000930000|2022-06-12 02:28:50|662.93|655.13|661.22|653.42|662.93|655.13|661.2|653.4|26
1655000940000|2022-06-12 02:29:00|661.2|653.4|662.15|654.35|662.89|655.09|661.17|653.37|32
1655000950000|2022-06-12 02:29:10|662.2|654.4|660.76|652.96|662.3|654.5|660.76|652.96|31
1655000960000|2022-06-12 02:29:20|660.84|653.04|660.4|652.6|661.01|653.21|660.4|652.6|28
1655000970000|2022-06-12 02:29:30|660.37|652.57|658.14|650.34|660.42|652.62|658.02|650.22|34
1655000980000|2022-06-12 02:29:40|657.92|650.12|660.21|652.41|660.51|652.71|657.9|650.1|35
1655000990000|2022-06-12 02:29:50|660.18|652.38|660.56|652.76|661.08|653.28|660.06|652.26|33
1655001000000|2022-06-12 02:30:00|660.59|652.79|660.85|653.05|660.94|653.14|659.46|651.66|33
1655001010000|2022-06-12 02:30:10|660.84|653.04|661.06|653.26|661.06|653.26|659.98|652.18|33
1655001020000|2022-06-12 02:30:20|661.53|653.73|664.49|656.69|664.49|656.69|661.53|653.73|35
1655001030000|2022-06-12 02:30:30|664.48|656.68|664.72|656.92|664.97|657.17|664.1|656.3|36
1655001040000|2022-06-12 02:30:40|664.73|656.93|665.28|657.48|665.28|657.48|664.23|656.43|33
1655001050000|2022-06-12 02:30:50|665.61|657.81|666.33|658.53|666.34|658.54|665.42|657.62|34
1655001060000|2022-06-12 02:31:00|666.34|658.54|668.15|660.35|668.15|660.35|666.32|658.52|29
1655001070000|2022-06-12 02:31:10|668.16|660.36|668.43|660.63|668.51|660.71|668.16|660.36|19
1655001080000|2022-06-12 02:31:20|668.39|660.59|667.57|659.77|668.41|660.61|667.57|659.77|28
1655001090000|2022-06-12 02:31:30|667.74|659.94|667.75|659.95|668.31|660.51|667.54|659.74|27
1655001100000|2022-06-12 02:31:40|667.76|659.96|667.36|659.56|667.84|660.04|667.21|659.41|27
1655001110000|2022-06-12 02:31:50|667.35|659.55|666.46|658.66|667.35|659.55|666.45|658.65|26
1655001120000|2022-06-12 02:32:00|666.29|658.49|665.96|658.16|666.29|658.49|665.38|657.58|28
1655001130000|2022-06-12 02:32:10|665.95|658.15|665.76|657.96|665.95|658.15|665.06|657.26|28
1655001140000|2022-06-12 02:32:20|665.72|657.92|664.39|656.59|665.72|657.92|664.38|656.58|32
1655001150000|2022-06-12 02:32:30|663.84|656.04|662.9|655.1|663.84|656.04|662.68|654.88|33
1655001160000|2022-06-12 02:32:40|663.11|655.31|662.22|654.42|663.13|655.33|662.21|654.41|29
1655001170000|2022-06-12 02:32:50|662.4|654.6|662.57|654.77|662.72|654.92|662.1|654.3|32
1655001180000|2022-06-12 02:33:00|662.74|654.94|662.97|655.17|662.97|655.17|662.36|654.56|26
1655001190000|2022-06-12 02:33:10|663.21|655.41|663.35|655.55|663.35|655.55|662.76|654.96|37
1655001200000|2022-06-12 02:33:20|663.33|655.53|664.34|656.54|664.34|656.54|663.33|655.53|29
1655001210000|2022-06-12 02:33:30|664.31|656.51|664.55|656.75|664.55|656.75|663.99|656.19|25
1655001220000|2022-06-12 02:33:40|664.58|656.78|665.43|657.63|665.43|657.63|664.58|656.78|28
1655001230000|2022-06-12 02:33:50|665.45|657.65|665.67|657.87|665.73|657.93|665.45|657.65|24
1655001240000|2022-06-12 02:34:00|665.68|657.88|666.45|658.65|666.47|658.67|665.15|657.35|31
1655001250000|2022-06-12 02:34:10|666.54|658.74|667.74|659.94|667.74|659.94|666.53|658.73|29
1655001260000|2022-06-12 02:34:20|667.75|659.95|667.97|660.17|668.17|660.37|667.64|659.84|27
1655001270000|2022-06-12 02:34:30|668.02|660.22|666.48|658.68|668.26|660.46|666.48|658.68|30
1655001280000|2022-06-12 02:34:40|666.62|658.82|665.67|657.87|666.63|658.83|665.17|657.37|30
1655001290000|2022-06-12 02:34:50|665.76|657.96|667.02|659.22|667.03|659.23|665.7|657.9|29
1655001300000|2022-06-12 02:35:00|666.94|659.14|666.5|658.7|667.46|659.66|666.39|658.59|34
1655001310000|2022-06-12 02:35:10|666.29|658.49|666.81|659.01|666.82|659.02|666.27|658.47|22
1655001320000|2022-06-12 02:35:20|666.76|658.96|666.19|658.39|666.76|658.96|666.17|658.37|27
1655001330000|2022-06-12 02:35:30|666.14|658.34|665.05|657.25|666.16|658.36|665.01|657.21|26
1655001340000|2022-06-12 02:35:40|665.07|657.27|667.2|659.4|667.2|659.4|665.03|657.23|34
1655001350000|2022-06-12 02:35:50|667.23|659.43|667.03|659.23|667.23|659.43|666.67|658.87|25
1655001360000|2022-06-12 02:36:00|667.04|659.24|666.51|658.71|667.04|659.24|666.26|658.46|22
1655001370000|2022-06-12 02:36:10|666.67|658.87|667.28|659.48|667.28|659.48|666.62|658.82|23
1655001380000|2022-06-12 02:36:20|667.31|659.51|668.38|660.58|668.41|660.61|667.3|659.5|33
1655001390000|2022-06-12 02:36:30|668.31|660.51|668.01|660.21|668.44|660.64|667.91|660.11|35
1655001400000|2022-06-12 02:36:40|668.02|660.22|668.12|660.32|668.17|660.37|667.87|660.07|22
1655001410000|2022-06-12 02:36:50|668.01|660.21|668.05|660.25|668.28|660.48|668|660.2|24
1655001420000|2022-06-12 02:37:00|668.04|660.24|667.71|659.91|668.17|660.37|667.47|659.67|26
1655001430000|2022-06-12 02:37:10|667.7|659.9|666.87|659.07|667.75|659.95|666.77|658.97|26
1655001440000|2022-06-12 02:37:20|666.86|659.06|666.22|658.42|666.96|659.16|666.19|658.39|25
1655001450000|2022-06-12 02:37:30|666.27|658.47|666.96|659.16|666.96|659.16|666.27|658.47|23
1655001460000|2022-06-12 02:37:40|666.94|659.14|665.81|658.01|666.94|659.14|665.74|657.94|24
1655001470000|2022-06-12 02:37:50|665.82|658.02|665.61|657.81|666.11|658.31|665.45|657.65|20
1655001480000|2022-06-12 02:38:00|665.62|657.82|665.64|657.84|666.14|658.34|665.5|657.7|32
1655001490000|2022-06-12 02:38:10|665.45|657.65|664.93|657.13|665.46|657.66|664.83|657.03|25
1655001500000|2022-06-12 02:38:20|664.91|657.11|665.16|657.36|665.2|657.4|664.7|656.9|30
1655001510000|2022-06-12 02:38:30|665.17|657.37|663.93|656.13|665.2|657.4|663.93|656.13|29
1655001520000|2022-06-12 02:38:40|663.77|655.97|663.62|655.82|663.88|656.08|663.31|655.51|28
1655001530000|2022-06-12 02:38:50|663.61|655.81|663.45|655.65|663.83|656.03|663.37|655.57|23
1655001540000|2022-06-12 02:39:00|663.37|655.57|663.53|655.73|663.53|655.73|663.24|655.44|31
1655001550000|2022-06-12 02:39:10|663.54|655.74|662.92|655.12|663.79|655.99|662.92|655.12|25
1655001560000|2022-06-12 02:39:20|662.93|655.13|663.21|655.41|663.42|655.62|662.83|655.03|30
1655001570000|2022-06-12 02:39:30|663.24|655.44|662.83|655.03|663.3|655.5|662.73|654.93|21
1655001580000|2022-06-12 02:39:40|662.86|655.06|662.86|655.06|662.97|655.17|662.66|654.86|19
1655001590000|2022-06-12 02:39:50|662.96|655.16|663.69|655.89|663.69|655.89|662.92|655.12|23
1655001600000|2022-06-12 02:40:00|663.71|655.91|665.05|657.25|665.29|657.49|663.61|655.81|26
1655001610000|2022-06-12 02:40:10|665.06|657.26|665.49|657.69|665.5|657.7|665.06|657.26|23
1655001620000|2022-06-12 02:40:20|665.46|657.66|664.55|656.75|665.52|657.72|664|656.2|30
1655001630000|2022-06-12 02:40:30|664.52|656.72|664.15|656.35|664.54|656.74|664.06|656.26|16
1655001640000|2022-06-12 02:40:40|664.14|656.34|663.96|656.16|664.17|656.37|663.92|656.12|16
1655001650000|2022-06-12 02:40:50|663.98|656.18|663.86|656.06|664.11|656.31|663.84|656.04|18
1655001660000|2022-06-12 02:41:00|664|656.2|664.01|656.21|664.23|656.43|663.97|656.17|18
1655001670000|2022-06-12 02:41:10|664.03|656.23|664.08|656.28|664.54|656.74|664.03|656.23|28
1655001680000|2022-06-12 02:41:20|664.07|656.27|663.94|656.14|664.19|656.39|663.92|656.12|19
1655001690000|2022-06-12 02:41:30|663.95|656.15|662.81|655.01|663.95|656.15|662.77|654.97|25
1655001700000|2022-06-12 02:41:40|662.84|655.04|662.85|655.05|662.93|655.13|662.71|654.91|15
1655001710000|2022-06-12 02:41:50|662.86|655.06|660.52|652.72|662.92|655.12|660.52|652.72|26
1655001720000|2022-06-12 02:42:00|660.36|652.56|660.6|652.8|660.8|653|659.33|651.53|35
1655001730000|2022-06-12 02:42:10|660.74|652.94|659.83|652.03|661.37|653.57|659.83|652.03|36
1655001740000|2022-06-12 02:42:20|659.85|652.05|659.08|651.28|659.85|652.05|658.97|651.17|34
1655001750000|2022-06-12 02:42:30|659|651.2|656.13|648.33|659|651.2|656.13|648.33|37
1655001760000|2022-06-12 02:42:40|656.14|648.34|653.31|645.51|656.14|648.34|653.07|645.27|33
1655001770000|2022-06-12 02:42:50|653.28|645.48|655.97|648.17|655.97|648.17|653.22|645.42|33
1655001780000|2022-06-12 02:43:00|655.91|648.11|656.6|648.8|656.71|648.91|654.4|646.6|37
1655001790000|2022-06-12 02:43:10|656.56|648.76|659.19|651.39|659.2|651.4|656.56|648.76|35
1655001800000|2022-06-12 02:43:20|659.41|651.61|659.3|651.5|659.8|652|658.47|650.67|32
1655001810000|2022-06-12 02:43:30|659.2|651.4|659.84|652.04|659.84|652.04|659.01|651.21|36
1655001820000|2022-06-12 02:43:40|659.92|652.12|660.19|652.39|661.74|653.94|659.92|652.12|36
1655001830000|2022-06-12 02:43:50|660.03|652.23|662.15|654.35|662.25|654.45|659.56|651.76|28
1655001840000|2022-06-12 02:44:00|662.11|654.31|662.26|654.46|662.26|654.46|661.69|653.89|31
1655001850000|2022-06-12 02:44:10|662.27|654.47|662.94|655.14|662.94|655.14|662.27|654.47|32
1655001860000|2022-06-12 02:44:20|663.19|655.39|663.65|655.85|663.65|655.85|663.02|655.22|25
1655001870000|2022-06-12 02:44:30|663.66|655.86|664.72|656.92|664.94|657.14|663.66|655.86|24
1655001880000|2022-06-12 02:44:40|664.92|657.12|662.4|654.6|664.92|657.12|662.4|654.6|32
1655001890000|2022-06-12 02:44:50|662.39|654.59|662.12|654.32|662.84|655.04|662.12|654.32|31
1655001900000|2022-06-12 02:45:00|662.06|654.26|662.65|654.85|662.66|654.86|660.95|653.15|34
1655001910000|2022-06-12 02:45:10|662.66|654.86|663.27|655.47|664.65|656.85|662.66|654.86|32
1655001920000|2022-06-12 02:45:20|663.28|655.48|661.27|653.47|663.28|655.48|661.27|653.47|33
1655001930000|2022-06-12 02:45:30|661.24|653.44|662.67|654.87|662.67|654.87|661.03|653.23|34
1655001940000|2022-06-12 02:45:40|662.68|654.88|662.25|654.45|662.77|654.97|662.23|654.43|27
1655001950000|2022-06-12 02:45:50|662.22|654.42|663.32|655.52|663.73|655.93|662.17|654.37|29
1655001960000|2022-06-12 02:46:00|663.74|655.94|664.84|657.04|664.84|657.04|663.61|655.81|27
1655001970000|2022-06-12 02:46:10|664.85|657.05|665.48|657.68|665.48|657.68|664.85|657.05|29
1655001980000|2022-06-12 02:46:20|665.56|657.76|666.77|658.97|666.77|658.97|665.54|657.74|26
1655001990000|2022-06-12 02:46:30|666.78|658.98|667.32|659.52|667.32|659.52|666.78|658.98|25
1655002000000|2022-06-12 02:46:40|667.35|659.55|668.66|660.86|668.66|660.86|667.33|659.53|32
1655002010000|2022-06-12 02:46:50|668.56|660.76|666.81|659.01|668.58|660.78|666.81|659.01|34
1655002020000|2022-06-12 02:47:00|666.85|659.05|668.14|660.34|668.26|660.46|666.85|659.05|35
1655002030000|2022-06-12 02:47:10|668.18|660.38|670.2|662.4|670.22|662.42|668.18|660.38|37
1655002040000|2022-06-12 02:47:20|670.12|662.32|669.3|661.5|671.12|663.32|669.3|661.5|30
1655002050000|2022-06-12 02:47:30|669.49|661.69|669.79|661.99|669.93|662.13|669.2|661.4|30
1655002060000|2022-06-12 02:47:40|669.77|661.97|669.99|662.19|670.02|662.22|669.68|661.88|13
1655002070000|2022-06-12 02:47:50|670.01|662.21|669.45|661.65|670.05|662.25|669.45|661.65|23
1655002080000|2022-06-12 02:48:00|669.46|661.66|669.16|661.36|669.48|661.68|668.72|660.92|31
1655002090000|2022-06-12 02:48:10|669.17|661.37|669.3|661.5|669.39|661.59|668.88|661.08|24
1655002100000|2022-06-12 02:48:20|669.38|661.58|669.6|661.8|669.69|661.89|669.38|661.58|23
1655002110000|2022-06-12 02:48:30|669.66|661.86|669.51|661.71|669.76|661.96|669.46|661.66|19
1655002120000|2022-06-12 02:48:40|669.34|661.54|668.71|660.91|669.38|661.58|668.7|660.9|26
1655002130000|2022-06-12 02:48:50|668.73|660.93|668.16|660.36|668.76|660.96|668.14|660.34|15
1655002140000|2022-06-12 02:49:00|668.18|660.38|668.12|660.32|668.18|660.38|667.93|660.13|24
1655002150000|2022-06-12 02:49:10|668.03|660.23|668.1|660.3|668.64|660.84|668.03|660.23|30
1655002160000|2022-06-12 02:49:20|667.84|660.04|667.25|659.45|667.84|660.04|667.2|659.4|34
1655002170000|2022-06-12 02:49:30|667.24|659.44|667.04|659.24|667.24|659.44|666.77|658.97|21
1655002180000|2022-06-12 02:49:40|667|659.2|666.59|658.79|667|659.2|666.49|658.69|30
1655002190000|2022-06-12 02:49:50|666.56|658.76|666.7|658.9|666.75|658.95|666|658.2|28
1655002200000|2022-06-12 02:50:00|666.57|658.77|667.6|659.8|667.8|660|666.57|658.77|27
1655002210000|2022-06-12 02:50:10|667.8|660|667.26|659.46|667.81|660.01|667.25|659.45|29
1655002220000|2022-06-12 02:50:20|667.2|659.4|666.89|659.09|667.22|659.42|666.89|659.09|18
1655002230000|2022-06-12 02:50:30|666.86|659.06|666.58|658.78|666.98|659.18|666.55|658.75|26
1655002240000|2022-06-12 02:50:40|666.57|658.77|666.18|658.38|666.74|658.94|666.18|658.38|24
1655002250000|2022-06-12 02:50:50|666.1|658.3|664.85|657.05|666.11|658.31|664.85|657.05|28
1655002260000|2022-06-12 02:51:00|664.82|657.02|665.47|657.67|665.47|657.67|664.58|656.78|31
1655002270000|2022-06-12 02:51:10|665.29|657.49|665.1|657.3|665.31|657.51|665.04|657.24|25
1655002280000|2022-06-12 02:51:20|665.08|657.28|665.02|657.22|665.08|657.28|664.78|656.98|15
1655002290000|2022-06-12 02:51:30|665.01|657.21|664.69|656.89|665.02|657.22|664.66|656.86|23
1655002300000|2022-06-12 02:51:40|664.68|656.88|664.02|656.22|664.68|656.88|664.02|656.22|23
1655002310000|2022-06-12 02:51:50|663.91|656.11|663.72|655.92|664|656.2|663.27|655.47|30
1655002320000|2022-06-12 02:52:00|663.83|656.03|665.6|657.8|665.6|657.8|663.8|656|31
1655002330000|2022-06-12 02:52:10|665.61|657.81|665.56|657.76|665.69|657.89|665.49|657.69|22
1655002340000|2022-06-12 02:52:20|665.55|657.75|665.08|657.28|665.56|657.76|665.07|657.27|33
1655002350000|2022-06-12 02:52:30|665.01|657.21|665.01|657.21|665.08|657.28|665.01|657.21|14
1655002360000|2022-06-12 02:52:40|665.02|657.22|665.49|657.69|665.52|657.72|664.94|657.14|18
1655002370000|2022-06-12 02:52:50|665.5|657.7|665.86|658.06|665.86|658.06|665.35|657.55|27
1655002380000|2022-06-12 02:53:00|665.82|658.02|665.37|657.57|666.08|658.28|665.37|657.57|31
1655002390000|2022-06-12 02:53:10|665.35|657.55|665.5|657.7|665.51|657.71|665.26|657.46|23
1655002400000|2022-06-12 02:53:20|665.48|657.68|666|658.2|666.46|658.66|665.48|657.68|25
1655002410000|2022-06-12 02:53:30|665.91|658.11|665.71|657.91|666.03|658.23|665.65|657.85|18
1655002420000|2022-06-12 02:53:40|665.83|658.03|665.67|657.87|665.94|658.14|665.67|657.87|15
1655002430000|2022-06-12 02:53:50|665.69|657.89|665.97|658.17|665.97|658.17|665.69|657.89|16
1655002440000|2022-06-12 02:54:00|665.98|658.18|666.02|658.22|666.02|658.22|665.44|657.64|25
1655002450000|2022-06-12 02:54:10|666|658.2|665.31|657.51|666|658.2|665.31|657.51|21
1655002460000|2022-06-12 02:54:20|665.61|657.81|665.33|657.53|665.73|657.93|665.31|657.51|25
1655002470000|2022-06-12 02:54:30|665.3|657.5|664.87|657.07|665.32|657.52|664.87|657.07|16
1655002480000|2022-06-12 02:54:40|664.89|657.09|664.34|656.54|664.89|657.09|664.27|656.47|15
1655002490000|2022-06-12 02:54:50|664.27|656.47|663.46|655.66|664.36|656.56|663.46|655.66|26
1655002500000|2022-06-12 02:55:00|663.5|655.7|663.13|655.33|663.5|655.7|662.69|654.89|30
1655002510000|2022-06-12 02:55:10|663.12|655.32|662.21|654.41|663.18|655.38|662.21|654.41|28
1655002520000|2022-06-12 02:55:20|662.06|654.26|661.93|654.13|662.06|654.26|661.32|653.52|29
1655002530000|2022-06-12 02:55:30|661.95|654.15|662.04|654.24|662.04|654.24|661.78|653.98|20
1655002540000|2022-06-12 02:55:40|661.99|654.19|662.84|655.04|662.84|655.04|661.97|654.17|30
1655002550000|2022-06-12 02:55:50|662.85|655.05|663.54|655.74|663.62|655.82|662.85|655.05|30
1655002560000|2022-06-12 02:56:00|663.55|655.75|662.81|655.01|663.68|655.88|662.81|655.01|26
1655002570000|2022-06-12 02:56:10|662.75|654.95|663.19|655.39|663.23|655.43|662.75|654.95|21
1655002580000|2022-06-12 02:56:20|663.23|655.43|662.98|655.18|663.23|655.43|662.64|654.84|23
1655002590000|2022-06-12 02:56:30|662.92|655.12|662.91|655.11|663.1|655.3|662.59|654.79|25
1655002600000|2022-06-12 02:56:40|662.9|655.1|663.21|655.41|663.39|655.59|662.9|655.1|27
1655002610000|2022-06-12 02:56:50|663.13|655.33|662.34|654.54|663.13|655.33|662.34|654.54|19
1655002620000|2022-06-12 02:57:00|662.36|654.56|661.14|653.34|662.38|654.58|661.13|653.33|31
1655002630000|2022-06-12 02:57:10|661.02|653.22|660.89|653.09|661.19|653.39|660.47|652.67|29
1655002640000|2022-06-12 02:57:20|660.81|653.01|661.73|653.93|661.73|653.93|660.75|652.95|30
1655002650000|2022-06-12 02:57:30|661.72|653.92|661.5|653.7|661.82|654.02|661.37|653.57|26
1655002660000|2022-06-12 02:57:40|661.51|653.71|661.97|654.17|661.97|654.17|661.51|653.71|24
1655002670000|2022-06-12 02:57:50|661.99|654.19|661.34|653.54|662.01|654.21|661.29|653.49|25
1655002680000|2022-06-12 02:58:00|661.33|653.53|660|652.2|661.33|653.53|659.86|652.06|33
1655002690000|2022-06-12 02:58:10|659.93|652.13|659.63|651.83|660.08|652.28|659.43|651.63|31
1655002700000|2022-06-12 02:58:20|659.56|651.76|658.29|650.49|659.56|651.76|658.22|650.42|31
1655002710000|2022-06-12 02:58:30|658.46|650.66|658.29|650.49|658.46|650.66|657.84|650.04|32
1655002720000|2022-06-12 02:58:40|658.72|650.92|659|651.2|659.72|651.92|658.56|650.76|33
1655002730000|2022-06-12 02:58:50|659.03|651.23|658.42|650.62|659.11|651.31|658.42|650.62|33
1655002740000|2022-06-12 02:59:00|658.43|650.63|658.63|650.83|658.67|650.87|657.53|649.73|33
1655002750000|2022-06-12 02:59:10|658.67|650.87|659.34|651.54|659.36|651.56|658.67|650.87|32
1655002760000|2022-06-12 02:59:20|659.84|652.04|659.71|651.91|659.92|652.12|659.71|651.91|29
1655002770000|2022-06-12 02:59:30|659.57|651.77|658.54|650.74|659.57|651.77|658.5|650.7|28
1655002780000|2022-06-12 02:59:40|658.44|650.64|659.86|652.06|659.92|652.12|658.44|650.64|31
1655002790000|2022-06-12 02:59:50|659.92|652.12|661.05|653.25|661.06|653.26|659.84|652.04|29
1655002800000|2022-06-12 03:00:00|661.04|653.24|659.41|651.61|661.1|653.3|659.4|651.6|30
1655002810000|2022-06-12 03:00:10|659.39|651.59|660.09|652.29|660.61|652.81|659.28|651.48|32
1655002820000|2022-06-12 03:00:20|660.1|652.3|660.82|653.02|660.82|653.02|659.81|652.01|24
1655002830000|2022-06-12 03:00:30|660.83|653.03|662.01|654.21|662.01|654.21|660.74|652.94|29
1655002840000|2022-06-12 03:00:40|662.03|654.23|661.41|653.61|662.14|654.34|661.41|653.61|23
1655002850000|2022-06-12 03:00:50|661.42|653.62|661.38|653.58|661.57|653.77|661.31|653.51|30
1655002860000|2022-06-12 03:01:00|661.35|653.55|662.46|654.66|662.46|654.66|661.32|653.52|30
1655002870000|2022-06-12 03:01:10|662.49|654.69|661.44|653.64|662.51|654.71|661.44|653.64|27
1655002880000|2022-06-12 03:01:20|661.29|653.49|661.98|654.18|662.03|654.23|661.22|653.42|23
1655002890000|2022-06-12 03:01:30|661.95|654.15|661.85|654.05|662.05|654.25|661.85|654.05|28
1655002900000|2022-06-12 03:01:40|661.89|654.09|661.37|653.57|662.02|654.22|661.36|653.56|26
1655002910000|2022-06-12 03:01:50|661.38|653.58|661.21|653.41|661.38|653.58|661.1|653.3|19
1655002920000|2022-06-12 03:02:00|661.22|653.42|661.55|653.75|661.97|654.17|661.17|653.37|23
1655002930000|2022-06-12 03:02:10|661.56|653.76|661.42|653.62|661.56|653.76|661.39|653.59|23
1655002940000|2022-06-12 03:02:20|661.43|653.63|661.29|653.49|661.44|653.64|661.29|653.49|9
1655002950000|2022-06-12 03:02:30|661.07|653.27|660.94|653.14|661.07|653.27|660.94|653.14|4
1655002960000|2022-06-12 03:02:40|660.93|653.13|660.22|652.42|660.94|653.14|659.31|651.51|30
1655002970000|2022-06-12 03:02:50|660.21|652.41|660.32|652.52|660.36|652.56|659.96|652.16|30
1655002980000|2022-06-12 03:03:00|660.29|652.49|661.11|653.31|661.11|653.31|660.29|652.49|30
1655002990000|2022-06-12 03:03:10|661.14|653.34|661.01|653.21|661.14|653.34|660.96|653.16|15
1655003000000|2022-06-12 03:03:20|660.96|653.16|661.45|653.65|661.5|653.7|660.96|653.16|26
1655003010000|2022-06-12 03:03:30|661.44|653.64|661.95|654.15|661.98|654.18|661.32|653.52|28
1655003020000|2022-06-12 03:03:40|662.27|654.47|663.41|655.61|663.41|655.61|662.23|654.43|33
1655003030000|2022-06-12 03:03:50|663.45|655.65|665.29|657.49|665.29|657.49|663.45|655.65|30
1655003040000|2022-06-12 03:04:00|665.36|657.56|667.18|659.38|667.25|659.45|665.29|657.49|27
1655003050000|2022-06-12 03:04:10|667.12|659.32|667.13|659.33|667.22|659.42|666.91|659.11|21
1655003060000|2022-06-12 03:04:20|667.29|659.49|669.72|661.92|670.57|662.77|667.29|659.49|39
1655003070000|2022-06-12 03:04:30|669.68|661.88|669.92|662.12|669.92|662.12|669.46|661.66|26
1655003080000|2022-06-12 03:04:40|670.05|662.25|669.86|662.06|670.68|662.88|669.23|661.43|33
1655003090000|2022-06-12 03:04:50|670.29|662.49|670.95|663.15|670.96|663.16|670.29|662.49|28
1655003100000|2022-06-12 03:05:00|670.96|663.16|670.35|662.55|671.25|663.45|670.35|662.55|25
1655003110000|2022-06-12 03:05:10|670.14|662.34|670.43|662.63|670.44|662.64|670.04|662.24|26
1655003120000|2022-06-12 03:05:20|670.45|662.65|670.57|662.77|670.63|662.83|670.25|662.45|21
1655003130000|2022-06-12 03:05:30|670.58|662.78|670.95|663.15|671.02|663.22|670.58|662.78|31
1655003140000|2022-06-12 03:05:40|670.86|663.06|670.73|662.93|670.86|663.06|670.61|662.81|19
1655003150000|2022-06-12 03:05:50|670.7|662.9|670.2|662.4|670.95|663.15|670.2|662.4|20
1655003160000|2022-06-12 03:06:00|670.19|662.39|670.12|662.32|670.28|662.48|669.95|662.15|25
1655003170000|2022-06-12 03:06:10|670.11|662.31|670.24|662.44|670.28|662.48|670.07|662.27|14
1655003180000|2022-06-12 03:06:20|670.22|662.42|670.06|662.26|670.22|662.42|669.77|661.97|21
1655003190000|2022-06-12 03:06:30|670|662.2|669.92|662.12|670.04|662.24|669.68|661.88|25
1655003200000|2022-06-12 03:06:40|669.91|662.11|670.46|662.66|670.46|662.66|669.73|661.93|21
1655003210000|2022-06-12 03:06:50|670.47|662.67|670.27|662.47|670.85|663.05|670.03|662.23|27
1655003220000|2022-06-12 03:07:00|670.25|662.45|669.36|661.56|670.25|662.45|669.31|661.51|22
1655003230000|2022-06-12 03:07:10|669.35|661.55|668.95|661.15|669.35|661.55|668.52|660.72|30
1655003240000|2022-06-12 03:07:20|668.91|661.11|668.45|660.65|668.98|661.18|668.45|660.65|21
1655003250000|2022-06-12 03:07:30|668.54|660.74|668.12|660.32|668.62|660.82|668.12|660.32|16
1655003260000|2022-06-12 03:07:40|668.14|660.34|667.31|659.51|668.14|660.34|667.3|659.5|19
1655003270000|2022-06-12 03:07:50|667.3|659.5|668.09|660.29|668.09|660.29|667.3|659.5|23
1655003280000|2022-06-12 03:08:00|668.05|660.25|667.64|659.84|668.11|660.31|667.64|659.84|18
1655003290000|2022-06-12 03:08:10|667.68|659.88|667.63|659.83|667.96|660.16|667.63|659.83|16
1655003300000|2022-06-12 03:08:20|667.61|659.81|667.17|659.37|667.63|659.83|667.11|659.31|25
1655003310000|2022-06-12 03:08:30|667.18|659.38|667.13|659.33|667.19|659.39|666.85|659.05|21
1655003320000|2022-06-12 03:08:40|667.15|659.35|667.32|659.52|667.32|659.52|667.12|659.32|9
1655003330000|2022-06-12 03:08:50|667.16|659.36|666.92|659.12|667.17|659.37|666.8|659|14
1655003340000|2022-06-12 03:09:00|666.91|659.11|666.87|659.07|667.11|659.31|666.78|658.98|18
1655003350000|2022-06-12 03:09:10|666.88|659.08|666.43|658.63|667.31|659.51|666.29|658.49|28
1655003360000|2022-06-12 03:09:20|666.42|658.62|665.9|658.1|666.42|658.62|665.9|658.1|24
1655003370000|2022-06-12 03:09:30|666.04|658.24|665.8|658|666.34|658.54|665.8|658|17
1655003380000|2022-06-12 03:09:40|665.75|657.95|664.6|656.8|665.75|657.95|664.6|656.8|25
1655003390000|2022-06-12 03:09:50|664.59|656.79|664.17|656.37|664.59|656.79|664.13|656.33|12
1655003400000|2022-06-12 03:10:00|664.22|656.42|664.65|656.85|664.84|657.04|664.22|656.42|14
1655003410000|2022-06-12 03:10:10|665.11|657.31|665.88|658.08|665.96|658.16|665.1|657.3|24
1655003420000|2022-06-12 03:10:20|665.86|658.06|665.53|657.73|665.86|658.06|665.53|657.73|21
1655003430000|2022-06-12 03:10:30|665.54|657.74|665.32|657.52|665.73|657.93|665.32|657.52|17
1655003440000|2022-06-12 03:10:40|665.4|657.6|666.46|658.66|666.46|658.66|665.4|657.6|19
1655003450000|2022-06-12 03:10:50|666.45|658.65|666.37|658.57|666.82|659.02|666.37|658.57|16
1655003460000|2022-06-12 03:11:00|666.42|658.62|667.66|659.86|667.85|660.05|665.9|658.1|21
1655003470000|2022-06-12 03:11:10|667.65|659.85|668.66|660.86|668.66|660.86|667.64|659.84|17
1655003480000|2022-06-12 03:11:20|668.67|660.87|669.09|661.29|669.19|661.39|668.6|660.8|22
1655003490000|2022-06-12 03:11:30|669.18|661.38|669.34|661.54|669.34|661.54|669.09|661.29|14
1655003500000|2022-06-12 03:11:40|669.35|661.55|669.43|661.63|669.45|661.65|669.31|661.51|11
1655003510000|2022-06-12 03:11:50|669.44|661.64|670.6|662.8|670.6|662.8|669.44|661.64|27
1655003520000|2022-06-12 03:12:00|670.58|662.78|670.41|662.61|670.58|662.78|670.4|662.6|6
1655003530000|2022-06-12 03:12:10|670.42|662.62|671.12|663.32|671.12|663.32|670.42|662.62|14
1655003540000|2022-06-12 03:12:20|671.13|663.33|671.34|663.54|671.67|663.87|671.13|663.33|23
1655003550000|2022-06-12 03:12:30|671.36|663.56|671.02|663.22|671.36|663.56|671.01|663.21|14
1655003560000|2022-06-12 03:12:40|670.97|663.17|670.79|662.99|670.97|663.17|670.78|662.98|12
1655003570000|2022-06-12 03:12:50|670.8|663|671.65|663.85|671.66|663.86|670.79|662.99|20
1655003580000|2022-06-12 03:13:00|671.66|663.86|670.33|662.53|671.66|663.86|670.29|662.49|25
1655003590000|2022-06-12 03:13:10|670.3|662.5|670.17|662.37|670.64|662.84|670.16|662.36|19
1655003600000|2022-06-12 03:13:20|670.16|662.36|669.85|662.05|670.16|662.36|669.8|662|12
1655003610000|2022-06-12 03:13:30|669.84|662.04|670.31|662.51|670.31|662.51|669.66|661.86|21
1655003620000|2022-06-12 03:13:40|670.32|662.52|670.03|662.23|670.4|662.6|670.02|662.22|16
1655003630000|2022-06-12 03:13:50|670.01|662.21|669.37|661.57|670.01|662.21|669.31|661.51|18
1655003640000|2022-06-12 03:14:00|669.38|661.58|670.06|662.26|670.06|662.26|669.2|661.4|19
1655003650000|2022-06-12 03:14:10|670.05|662.25|670.04|662.24|670.06|662.26|669.93|662.13|17
1655003660000|2022-06-12 03:14:20|670.05|662.25|670.08|662.28|670.08|662.28|669.99|662.19|15
1655003670000|2022-06-12 03:14:30|670.09|662.29|669.52|661.72|670.09|662.29|669.52|661.72|17
1655003680000|2022-06-12 03:14:40|669.53|661.73|669.72|661.92|669.72|661.92|669.44|661.64|18
1655003690000|2022-06-12 03:14:50|669.73|661.93|670.07|662.27|670.07|662.27|669.64|661.84|18
1655003700000|2022-06-12 03:15:00|670.08|662.28|670.74|662.94|670.77|662.97|670.08|662.28|21
1655003710000|2022-06-12 03:15:10|670.83|663.03|670.59|662.79|671.01|663.21|670.32|662.52|25
1655003720000|2022-06-12 03:15:20|670.58|662.78|671.05|663.25|671.05|663.25|670.56|662.76|25
1655003730000|2022-06-12 03:15:30|670.97|663.17|671.79|663.99|671.79|663.99|670.93|663.13|21
1655003740000|2022-06-12 03:15:40|671.8|664|671.81|664.01|672.14|664.34|671.75|663.95|23
1655003750000|2022-06-12 03:15:50|671.82|664.02|671.71|663.91|671.85|664.05|671.71|663.91|17
1655003760000|2022-06-12 03:16:00|671.72|663.92|669.97|662.17|671.73|663.93|669.97|662.17|36
1655003770000|2022-06-12 03:16:10|669.99|662.19|670.09|662.29|670.12|662.32|669.99|662.19|20
1655003780000|2022-06-12 03:16:20|670.1|662.3|670.05|662.25|670.11|662.31|670|662.2|18
1655003790000|2022-06-12 03:16:30|669.84|662.04|669.8|662|669.95|662.15|669.5|661.7|25
1655003800000|2022-06-12 03:16:40|669.82|662.02|669.39|661.59|669.82|662.02|669.28|661.48|26
1655003810000|2022-06-12 03:16:50|669.41|661.61|669.97|662.17|669.97|662.17|669.4|661.6|21
1655003820000|2022-06-12 03:17:00|670.04|662.24|669.58|661.78|670.2|662.4|669.58|661.78|19
1655003830000|2022-06-12 03:17:10|669.42|661.62|668.37|660.57|669.42|661.62|668.37|660.57|19
1655003840000|2022-06-12 03:17:20|668.36|660.56|669.05|661.25|669.09|661.29|668.18|660.38|26
1655003850000|2022-06-12 03:17:30|669.06|661.26|666.22|658.42|669.08|661.28|666.2|658.4|33
1655003860000|2022-06-12 03:17:40|666.21|658.41|666.36|658.56|666.36|658.56|666.18|658.38|22
1655003870000|2022-06-12 03:17:50|666.37|658.57|666.31|658.51|666.37|658.57|666.27|658.47|19
1655003880000|2022-06-12 03:18:00|666.27|658.47|666.27|658.47|666.37|658.57|666.13|658.33|22
1655003890000|2022-06-12 03:18:10|666.31|658.51|666.34|658.54|666.35|658.55|666.3|658.5|10
1655003900000|2022-06-12 03:18:20|666.32|658.52|666.28|658.48|666.36|658.56|666.25|658.45|17
1655003910000|2022-06-12 03:18:30|666.24|658.44|666.23|658.43|666.28|658.48|666.22|658.42|12
1655003920000|2022-06-12 03:18:40|666.22|658.42|665.97|658.17|666.23|658.43|665.97|658.17|17
1655003930000|2022-06-12 03:18:50|665.99|658.19|665.55|657.75|666.2|658.4|665.43|657.63|24
1655003940000|2022-06-12 03:19:00|665.54|657.74|664.68|656.88|665.54|657.74|664.64|656.84|24
1655003950000|2022-06-12 03:19:10|664.67|656.87|664.24|656.44|664.67|656.87|664.23|656.43|20
1655003960000|2022-06-12 03:19:20|664.1|656.3|663.2|655.4|664.1|656.3|662.61|654.81|28
1655003970000|2022-06-12 03:19:30|663.23|655.43|663.31|655.51|663.31|655.51|663.22|655.42|11
1655003980000|2022-06-12 03:19:40|663.28|655.48|663.09|655.29|663.31|655.51|663.09|655.29|13
1655003990000|2022-06-12 03:19:50|663.17|655.37|662.48|654.68|663.17|655.37|662.48|654.68|20
1655004000000|2022-06-12 03:20:00|662.47|654.67|662.41|654.61|662.47|654.67|662.34|654.54|18
1655004010000|2022-06-12 03:20:10|662.42|654.62|662.32|654.52|662.42|654.62|662.3|654.5|20
1655004020000|2022-06-12 03:20:20|662.35|654.55|663.17|655.37|663.17|655.37|662.35|654.55|23
1655004030000|2022-06-12 03:20:30|663.16|655.36|663.84|656.04|663.84|656.04|663.16|655.36|22
1655004040000|2022-06-12 03:20:40|663.85|656.05|663.38|655.58|664.03|656.23|663.38|655.58|12
1655004050000|2022-06-12 03:20:50|663.39|655.59|663.63|655.83|663.66|655.86|663.37|655.57|11
1655004060000|2022-06-12 03:21:00|663.61|655.81|663.77|655.97|663.77|655.97|663.58|655.78|19
1655004070000|2022-06-12 03:21:10|663.76|655.96|663.86|656.06|663.86|656.06|663.66|655.86|7
1655004080000|2022-06-12 03:21:20|663.66|655.86|663.46|655.66|663.69|655.89|663.46|655.66|10
1655004090000|2022-06-12 03:21:30|663.33|655.53|663.6|655.8|663.67|655.87|663.33|655.53|8
1655004100000|2022-06-12 03:21:40|663.5|655.7|663.34|655.54|663.5|655.7|663.34|655.54|8
1655004110000|2022-06-12 03:21:50|663.27|655.47|663.27|655.47|663.27|655.47|663.27|655.47|1
1655004120000|2022-06-12 03:22:00|663.34|655.54|663.26|655.46|663.34|655.54|663.18|655.38|11
1655004130000|2022-06-12 03:22:10|663.27|655.47|663.17|655.37|663.31|655.51|663.08|655.28|25
1655004140000|2022-06-12 03:22:20|663.15|655.35|662.59|654.79|663.15|655.35|662.51|654.71|18
1655004150000|2022-06-12 03:22:30|662.83|655.03|662.67|654.87|662.85|655.05|662.64|654.84|19
1655004160000|2022-06-12 03:22:40|662.63|654.83|662.47|654.67|662.65|654.85|662.44|654.64|14
1655004170000|2022-06-12 03:22:50|662.45|654.65|662.11|654.31|662.47|654.67|661.59|653.79|32
1655004180000|2022-06-12 03:23:00|662.12|654.32|662.78|654.98|662.78|654.98|662.12|654.32|23
1655004190000|2022-06-12 03:23:10|662.79|654.99|663.1|655.3|663.1|655.3|662.79|654.99|18
1655004200000|2022-06-12 03:23:20|663.07|655.27|663.07|655.27|663.16|655.36|663.07|655.27|11
1655004210000|2022-06-12 03:23:30|663.13|655.33|663.07|655.27|663.13|655.33|662.82|655.02|18
1655004220000|2022-06-12 03:23:40|663.2|655.4|663.22|655.42|663.24|655.44|663.2|655.4|6
1655004230000|2022-06-12 03:23:50|663.24|655.44|663.31|655.51|663.31|655.51|663.24|655.44|5
1655004240000|2022-06-12 03:24:00|663.33|655.53|663.35|655.55|663.36|655.56|663.32|655.52|9
1655004250000|2022-06-12 03:24:10|663.36|655.56|663.35|655.55|663.36|655.56|663.34|655.54|6
1655004260000|2022-06-12 03:24:20|663.34|655.54|663.35|655.55|663.35|655.55|663.34|655.54|6
1655004270000|2022-06-12 03:24:30|663.34|655.54|663.26|655.46|663.34|655.54|663.23|655.43|14
1655004280000|2022-06-12 03:24:40|663.24|655.44|663.27|655.47|663.3|655.5|663.24|655.44|6
1655004290000|2022-06-12 03:24:50|663.28|655.48|663.15|655.35|663.29|655.49|663.04|655.24|16
1655004300000|2022-06-12 03:25:00|663.16|655.36|663.08|655.28|663.16|655.36|662.87|655.07|18
1655004310000|2022-06-12 03:25:10|663.06|655.26|663.01|655.21|663.06|655.26|662.83|655.03|15
1655004320000|2022-06-12 03:25:20|663|655.2|663.04|655.24|663.04|655.24|662.95|655.15|10
1655004330000|2022-06-12 03:25:30|663.07|655.27|662.99|655.19|663.07|655.27|662.68|654.88|19
1655004340000|2022-06-12 03:25:40|662.94|655.14|662.41|654.61|663.14|655.34|662.28|654.48|23
1655004350000|2022-06-12 03:25:50|662.4|654.6|662.46|654.66|662.46|654.66|662.39|654.59|7
1655004360000|2022-06-12 03:26:00|662.45|654.65|662.38|654.58|662.6|654.8|662.34|654.54|17
1655004370000|2022-06-12 03:26:10|662.39|654.59|662.28|654.48|662.43|654.63|662.28|654.48|17
1655004380000|2022-06-12 03:26:20|662.29|654.49|662.23|654.43|662.29|654.49|662.23|654.43|10
1655004390000|2022-06-12 03:26:30|662.24|654.44|662.22|654.42|662.26|654.46|662.2|654.4|12
1655004400000|2022-06-12 03:26:40|662.18|654.38|662.17|654.37|662.18|654.38|662.15|654.35|4
1655004410000|2022-06-12 03:26:50|662.16|654.36|662.15|654.35|662.17|654.37|662.14|654.34|6
1655004420000|2022-06-12 03:27:00|662.13|654.33|662.12|654.32|662.15|654.35|662.12|654.32|6
1655004430000|2022-06-12 03:27:10|662.11|654.31|662.08|654.28|662.11|654.31|662.05|654.25|4
1655004440000|2022-06-12 03:27:20|662.06|654.26|660|652.2|662.08|654.28|659.78|651.98|24
1655004450000|2022-06-12 03:27:30|660.01|652.21|659.55|651.75|660.16|652.36|659.55|651.75|22
1655004460000|2022-06-12 03:27:40|659.54|651.74|659.52|651.72|659.57|651.77|659.51|651.71|10
1655004470000|2022-06-12 03:27:50|659.51|651.71|659.8|652|659.8|652|659.37|651.57|15
1655004480000|2022-06-12 03:28:00|659.82|652.02|660.96|653.16|660.99|653.19|659.82|652.02|27
1655004490000|2022-06-12 03:28:10|660.95|653.15|660.42|652.62|660.95|653.15|660.32|652.52|26
1655004500000|2022-06-12 03:28:20|660.41|652.61|660.54|652.74|660.54|652.74|660.24|652.44|24
1655004510000|2022-06-12 03:28:30|660.55|652.75|660.73|652.93|660.76|652.96|660.55|652.75|9
1655004520000|2022-06-12 03:28:40|660.74|652.94|660.57|652.77|660.76|652.96|660.54|652.74|12
1655004530000|2022-06-12 03:28:50|660.56|652.76|660.55|652.75|660.57|652.77|660.54|652.74|7
1655004540000|2022-06-12 03:29:00|660.54|652.74|660.96|653.16|660.96|653.16|660.46|652.66|11
1655004550000|2022-06-12 03:29:10|660.97|653.17|661.12|653.32|661.12|653.32|660.96|653.16|7
1655004560000|2022-06-12 03:29:20|661.11|653.31|661.15|653.35|661.23|653.43|661.11|653.31|13
1655004570000|2022-06-12 03:29:30|661.14|653.34|660.43|652.63|661.14|653.34|660.42|652.62|14
1655004580000|2022-06-12 03:29:40|660.44|652.64|660.41|652.61|660.51|652.71|660.41|652.61|18
1655004590000|2022-06-12 03:29:50|660.46|652.66|660.24|652.44|660.54|652.74|660.24|652.44|12
1655004600000|2022-06-12 03:30:00|660.23|652.43|660.99|653.19|661|653.2|660.22|652.42|29
1655004610000|2022-06-12 03:30:10|661|653.2|660.82|653.02|661|653.2|660.64|652.84|26
1655004620000|2022-06-12 03:30:20|660.78|652.98|660.9|653.1|660.9|653.1|660.73|652.93|18
1655004630000|2022-06-12 03:30:30|660.88|653.08|660.87|653.07|660.89|653.09|660.84|653.04|6
1655004640000|2022-06-12 03:30:40|660.84|653.04|660.97|653.17|660.97|653.17|660.84|653.04|12
1655004650000|2022-06-12 03:30:50|660.98|653.18|661.07|653.27|661.14|653.34|660.98|653.18|17
1655004660000|2022-06-12 03:31:00|661.05|653.25|660.42|652.62|661.05|653.25|660.39|652.59|13
1655004670000|2022-06-12 03:31:10|660.39|652.59|660.28|652.48|660.47|652.67|660.25|652.45|21
1655004680000|2022-06-12 03:31:20|660.27|652.47|660.35|652.55|660.35|652.55|660.27|652.47|7
1655004690000|2022-06-12 03:31:30|660.36|652.56|660.12|652.32|660.36|652.56|660.09|652.29|8
1655004700000|2022-06-12 03:31:40|660.19|652.39|660.17|652.37|660.22|652.42|660.13|652.33|16
1655004710000|2022-06-12 03:31:50|660.12|652.32|659.8|652|660.18|652.38|659.8|652|20
1655004720000|2022-06-12 03:32:00|659.82|652.02|659.24|651.44|659.95|652.15|659.09|651.29|13
1655004730000|2022-06-12 03:32:10|659.23|651.43|659.09|651.29|659.24|651.44|658.93|651.13|22
1655004740000|2022-06-12 03:32:20|659.1|651.3|658.25|650.45|659.12|651.32|658.25|650.45|24
1655004750000|2022-06-12 03:32:30|658.24|650.44|658.23|650.43|658.24|650.44|658.21|650.41|14
1655004760000|2022-06-12 03:32:40|658.24|650.44|658.23|650.43|658.25|650.45|658.22|650.42|10
1655004770000|2022-06-12 03:32:50|658.26|650.46|659.74|651.94|659.74|651.94|658.26|650.46|26
1655004780000|2022-06-12 03:33:00|659.75|651.95|660.27|652.47|660.27|652.47|659.75|651.95|26
1655004790000|2022-06-12 03:33:10|660.35|652.55|661.61|653.81|661.61|653.81|660.35|652.55|33
1655004800000|2022-06-12 03:33:20|661.62|653.82|661.77|653.97|661.8|654|661.37|653.57|30
1655004810000|2022-06-12 03:33:30|661.78|653.98|662.42|654.62|662.42|654.62|661.74|653.94|20
1655004820000|2022-06-12 03:33:40|662.43|654.63|665.01|657.21|665.04|657.24|662.43|654.63|35
1655004830000|2022-06-12 03:33:50|665.02|657.22|666.41|658.61|666.83|659.03|664.97|657.17|33
1655004840000|2022-06-12 03:34:00|666.43|658.63|666.19|658.39|666.43|658.63|665.74|657.94|23
1655004850000|2022-06-12 03:34:10|666.42|658.62|668.05|660.25|668.12|660.32|666.42|658.62|29
1655004860000|2022-06-12 03:34:20|668.04|660.24|668.74|660.94|669.58|661.78|668.04|660.24|35
1655004870000|2022-06-12 03:34:30|668.65|660.85|669.01|661.21|669.01|661.21|668.17|660.37|32
1655004880000|2022-06-12 03:34:40|669.11|661.31|669.75|661.95|669.8|662|669.02|661.22|28
1655004890000|2022-06-12 03:34:50|669.74|661.94|670|662.2|670.36|662.56|669.63|661.83|32
1655004900000|2022-06-12 03:35:00|670.01|662.21|671.72|663.92|671.72|663.92|669.98|662.18|28
1655004910000|2022-06-12 03:35:10|671.74|663.94|671.1|663.3|672.39|664.59|671.08|663.28|28
1655004920000|2022-06-12 03:35:20|671.09|663.29|669.65|661.85|671.09|663.29|669.65|661.85|32
1655004930000|2022-06-12 03:35:30|669.73|661.93|669.1|661.3|669.82|662.02|669.1|661.3|25
1655004940000|2022-06-12 03:35:40|669.12|661.32|670.03|662.23|670.03|662.23|669.1|661.3|29
1655004950000|2022-06-12 03:35:50|670.08|662.28|669.99|662.19|670.11|662.31|669.92|662.12|24
1655004960000|2022-06-12 03:36:00|670.03|662.23|670.44|662.64|670.79|662.99|670.03|662.23|23
1655004970000|2022-06-12 03:36:10|670.43|662.63|669.51|661.71|670.43|662.63|669.49|661.69|18
1655004980000|2022-06-12 03:36:20|669.5|661.7|668.96|661.16|669.5|661.7|668.96|661.16|19
1655004990000|2022-06-12 03:36:30|669.01|661.21|668.22|660.42|669.02|661.22|668.22|660.42|20
1655005000000|2022-06-12 03:36:40|668.21|660.41|667.94|660.14|668.22|660.42|667.39|659.59|28
1655005010000|2022-06-12 03:36:50|667.91|660.11|669.1|661.3|669.12|661.32|667.91|660.11|22
1655005020000|2022-06-12 03:37:00|669.09|661.29|668.41|660.61|669.09|661.29|668.41|660.61|16
1655005030000|2022-06-12 03:37:10|668.4|660.6|668.29|660.49|668.41|660.61|668.22|660.42|15
1655005040000|2022-06-12 03:37:20|668.3|660.5|667.97|660.17|668.31|660.51|667.96|660.16|24
1655005050000|2022-06-12 03:37:30|668.02|660.22|668.6|660.8|668.6|660.8|668.02|660.22|21
1655005060000|2022-06-12 03:37:40|668.61|660.81|668.07|660.27|668.62|660.82|668.07|660.27|18
1655005070000|2022-06-12 03:37:50|668.06|660.26|668.14|660.34|668.23|660.43|667.97|660.17|12
1655005080000|2022-06-12 03:38:00|668.21|660.41|668.47|660.67|668.58|660.78|668.2|660.4|15
1655005090000|2022-06-12 03:38:10|668.48|660.68|669.65|661.85|669.7|661.9|668.48|660.68|24
1655005100000|2022-06-12 03:38:20|669.7|661.9|669.36|661.56|669.88|662.08|669.36|661.56|11
1655005110000|2022-06-12 03:38:30|669.35|661.55|668.59|660.79|669.36|661.56|668.58|660.78|14
1655005120000|2022-06-12 03:38:40|668.5|660.7|668.32|660.52|668.8|661|668.32|660.52|21
1655005130000|2022-06-12 03:38:50|668.31|660.51|668.32|660.52|668.36|660.56|668.31|660.51|11
1655005140000|2022-06-12 03:39:00|668.33|660.53|668.72|660.92|668.72|660.92|668.26|660.46|21
1655005150000|2022-06-12 03:39:10|668.51|660.71|668.38|660.58|668.74|660.94|668.38|660.58|18
1655005160000|2022-06-12 03:39:20|668.37|660.57|667.41|659.61|668.37|660.57|667.19|659.39|20
1655005170000|2022-06-12 03:39:30|667.42|659.62|666.9|659.1|667.42|659.62|666.84|659.04|22
1655005180000|2022-06-12 03:39:40|666.89|659.09|667.28|659.48|667.33|659.53|666.7|658.9|26
1655005190000|2022-06-12 03:39:50|667.29|659.49|667.05|659.25|667.48|659.68|666.35|658.55|28
1655005200000|2022-06-12 03:40:00|667.07|659.27|666.39|658.59|667.07|659.27|666.38|658.58|21
1655005210000|2022-06-12 03:40:10|666.36|658.56|666.28|658.48|666.37|658.57|666.28|658.48|12
1655005220000|2022-06-12 03:40:20|666.29|658.49|666.28|658.48|666.33|658.53|666.26|658.46|15
1655005230000|2022-06-12 03:40:30|666.27|658.47|665.81|658.01|666.28|658.48|665.28|657.48|23
1655005240000|2022-06-12 03:40:40|665.69|657.89|666.36|658.56|666.36|658.56|665.5|657.7|27
1655005250000|2022-06-12 03:40:50|666.34|658.54|665.51|657.71|666.35|658.55|665.51|657.71|20
1655005260000|2022-06-12 03:41:00|665.49|657.69|665.3|657.5|665.49|657.69|665.28|657.48|19
1655005270000|2022-06-12 03:41:10|665.31|657.51|665.43|657.63|665.43|657.63|665.28|657.48|22
1655005280000|2022-06-12 03:41:20|665.41|657.61|665.26|657.46|665.41|657.61|665.23|657.43|22
1655005290000|2022-06-12 03:41:30|665.25|657.45|665.2|657.4|665.25|657.45|665.17|657.37|16
1655005300000|2022-06-12 03:41:40|665.18|657.38|665.07|657.27|665.18|657.38|665.06|657.26|12
1655005310000|2022-06-12 03:41:50|664.98|657.18|664.2|656.4|665.03|657.23|664.19|656.39|27
1655005320000|2022-06-12 03:42:00|664.19|656.39|664.54|656.74|664.58|656.78|664.1|656.3|26
1655005330000|2022-06-12 03:42:10|664.56|656.76|664.82|657.02|664.82|657.02|664.56|656.76|18
1655005340000|2022-06-12 03:42:20|664.85|657.05|665.09|657.29|665.09|657.29|664.83|657.03|16
1655005350000|2022-06-12 03:42:30|665.08|657.28|665.24|657.44|665.24|657.44|665.08|657.28|21
1655005360000|2022-06-12 03:42:40|665.29|657.49|665.99|658.19|665.99|658.19|665.29|657.49|20
1655005370000|2022-06-12 03:42:50|666.01|658.21|665.97|658.17|666.02|658.22|665.67|657.87|15
1655005380000|2022-06-12 03:43:00|666.14|658.34|666.12|658.32|666.15|658.35|666.11|658.31|5
1655005390000|2022-06-12 03:43:10|666.11|658.31|665.44|657.64|666.14|658.34|665.42|657.62|16
1655005400000|2022-06-12 03:43:20|665.43|657.63|665.3|657.5|665.43|657.63|665.27|657.47|9
1655005410000|2022-06-12 03:43:30|665.15|657.35|665.14|657.34|665.18|657.38|665.06|657.26|11
1655005420000|2022-06-12 03:43:40|665.18|657.38|665.95|658.15|665.98|658.18|665.15|657.35|24
1655005430000|2022-06-12 03:43:50|665.87|658.07|665.27|657.47|665.95|658.15|665.18|657.38|15
1655005440000|2022-06-12 03:44:00|665.25|657.45|665.38|657.58|665.44|657.64|665.25|657.45|13
1655005450000|2022-06-12 03:44:10|665.35|657.55|666.31|658.51|666.31|658.51|665.35|657.55|23
1655005460000|2022-06-12 03:44:20|666.45|658.65|666.89|659.09|666.93|659.13|666.37|658.57|22
1655005470000|2022-06-12 03:44:30|666.9|659.1|666.85|659.05|666.97|659.17|666.76|658.96|20
1655005480000|2022-06-12 03:44:40|666.86|659.06|667.07|659.27|667.07|659.27|666.86|659.06|21
1655005490000|2022-06-12 03:44:50|667.08|659.28|667.21|659.41|667.21|659.41|667.08|659.28|12
1655005500000|2022-06-12 03:45:00|667.25|659.45|667.22|659.42|667.28|659.48|667.22|659.42|18
1655005510000|2022-06-12 03:45:10|667.23|659.43|666.95|659.15|667.23|659.43|666.42|658.62|24
1655005520000|2022-06-12 03:45:20|666.91|659.11|666.4|658.6|666.94|659.14|666.39|658.59|15
1655005530000|2022-06-12 03:45:30|666.34|658.54|667.19|659.39|667.2|659.4|666.31|658.51|22
1655005540000|2022-06-12 03:45:40|667.22|659.42|667.44|659.64|667.44|659.64|667.21|659.41|20
1655005550000|2022-06-12 03:45:50|667.42|659.62|667.34|659.54|667.55|659.75|667.34|659.54|10
1655005560000|2022-06-12 03:46:00|667.33|659.53|667.37|659.57|667.4|659.6|667.05|659.25|20
1655005570000|2022-06-12 03:46:10|667.24|659.44|666.3|658.5|667.26|659.46|666.3|658.5|26
1655005580000|2022-06-12 03:46:20|666.28|658.48|666.4|658.6|666.4|658.6|666.13|658.33|19
1655005590000|2022-06-12 03:46:30|666.41|658.61|666.64|658.84|666.66|658.86|666.39|658.59|13
1655005600000|2022-06-12 03:46:40|666.67|658.87|667.04|659.24|667.04|659.24|666.63|658.83|12
1655005610000|2022-06-12 03:46:50|667.05|659.25|667.05|659.25|667.05|659.25|667.05|659.25|1
1655005620000|2022-06-12 03:47:00|667.07|659.27|667.11|659.31|667.11|659.31|666.93|659.13|8
1655005630000|2022-06-12 03:47:10|667.1|659.3|666.72|658.92|667.1|659.3|666.44|658.64|26
1655005640000|2022-06-12 03:47:20|666.75|658.95|666.86|659.06|666.91|659.11|666.75|658.95|14
1655005650000|2022-06-12 03:47:30|666.87|659.07|666.9|659.1|666.95|659.15|666.82|659.02|15
1655005660000|2022-06-12 03:47:40|666.87|659.07|667.5|659.7|667.55|659.75|666.87|659.07|22
1655005670000|2022-06-12 03:47:50|667.56|659.76|668.38|660.58|668.38|660.58|667.56|659.76|20
1655005680000|2022-06-12 03:48:00|668.4|660.6|668.54|660.74|668.54|660.74|668.05|660.25|23
1655005690000|2022-06-12 03:48:10|668.52|660.72|668.78|660.98|668.8|661|668.51|660.71|19
1655005700000|2022-06-12 03:48:20|668.79|660.99|669.23|661.43|669.45|661.65|668.79|660.99|25
1655005710000|2022-06-12 03:48:30|669.24|661.44|669.27|661.47|669.27|661.47|669.2|661.4|20
1655005720000|2022-06-12 03:48:40|669.26|661.46|669.15|661.35|669.28|661.48|669.14|661.34|21
1655005730000|2022-06-12 03:48:50|669.19|661.39|669.06|661.26|669.2|661.4|669|661.2|24
1655005740000|2022-06-12 03:49:00|669.07|661.27|669.12|661.32|669.12|661.32|669|661.2|19
1655005750000|2022-06-12 03:49:10|669.13|661.33|668.38|660.58|669.14|661.34|668.35|660.55|18
1655005760000|2022-06-12 03:49:20|668.36|660.56|668.29|660.49|668.46|660.66|668.26|660.46|15
1655005770000|2022-06-12 03:49:30|668.28|660.48|668.77|660.97|668.83|661.03|668.28|660.48|18
1655005780000|2022-06-12 03:49:40|668.78|660.98|669.12|661.32|669.12|661.32|668.65|660.85|21
1655005790000|2022-06-12 03:49:50|669.09|661.29|669.25|661.45|669.38|661.58|669.09|661.29|14
1655005800000|2022-06-12 03:50:00|669.27|661.47|668.3|660.5|669.38|661.58|668.29|660.49|19
1655005810000|2022-06-12 03:50:10|668.05|660.25|667.96|660.16|668.05|660.25|667.87|660.07|16
1655005820000|2022-06-12 03:50:20|668.07|660.27|667.42|659.62|668.11|660.31|667.33|659.53|19
1655005830000|2022-06-12 03:50:30|667.37|659.57|667.38|659.58|667.42|659.62|667.35|659.55|18
1655005840000|2022-06-12 03:50:40|667.37|659.57|667.34|659.54|667.38|659.58|667.3|659.5|9
1655005850000|2022-06-12 03:50:50|667.32|659.52|665.46|657.66|667.32|659.52|665.44|657.64|26
1655005860000|2022-06-12 03:51:00|665.4|657.6|666.75|658.95|666.75|658.95|665.25|657.45|25
1655005870000|2022-06-12 03:51:10|666.7|658.9|666.37|658.57|666.7|658.9|666.37|658.57|14
1655005880000|2022-06-12 03:51:20|666.36|658.56|666.13|658.33|666.36|658.56|665.93|658.13|7
1655005890000|2022-06-12 03:51:30|666.16|658.36|666.21|658.41|666.21|658.41|666.12|658.32|15
1655005900000|2022-06-12 03:51:40|666.16|658.36|665.48|657.68|666.22|658.42|665.47|657.67|19
1655005910000|2022-06-12 03:51:50|665.49|657.69|666.45|658.65|666.5|658.7|665.49|657.69|27
1655005920000|2022-06-12 03:52:00|666.46|658.66|666.27|658.47|666.46|658.66|666.24|658.44|18
1655005930000|2022-06-12 03:52:10|666.26|658.46|666.24|658.44|666.28|658.48|666.08|658.28|13
1655005940000|2022-06-12 03:52:20|666.25|658.45|666.35|658.55|666.45|658.65|666.2|658.4|15
1655005950000|2022-06-12 03:52:30|666.37|658.57|666.23|658.43|666.37|658.57|666.2|658.4|9
1655005960000|2022-06-12 03:52:40|666.26|658.46|666.24|658.44|666.26|658.46|666.17|658.37|9
1655005970000|2022-06-12 03:52:50|666.27|658.47|666.55|658.75|666.59|658.79|666.27|658.47|16
1655005980000|2022-06-12 03:53:00|666.53|658.73|666.26|658.46|666.56|658.76|666.22|658.42|18
1655005990000|2022-06-12 03:53:10|666.25|658.45|666.28|658.48|666.35|658.55|666.23|658.43|14
1655006000000|2022-06-12 03:53:20|666.25|658.45|665.91|658.11|666.25|658.45|665.9|658.1|15
1655006010000|2022-06-12 03:53:30|665.88|658.08|665.99|658.19|666.2|658.4|665.87|658.07|15
1655006020000|2022-06-12 03:53:40|665.98|658.18|665.99|658.19|665.99|658.19|665.92|658.12|15
1655006030000|2022-06-12 03:53:50|665.96|658.16|666.09|658.29|666.11|658.31|665.9|658.1|14
1655006040000|2022-06-12 03:54:00|666.11|658.31|666.79|658.99|666.89|659.09|666.11|658.31|20
1655006050000|2022-06-12 03:54:10|666.74|658.94|666.32|658.52|666.79|658.99|666.31|658.51|13
1655006060000|2022-06-12 03:54:20|666.34|658.54|666.34|658.54|666.34|658.54|666.32|658.52|4
1655006070000|2022-06-12 03:54:30|666.33|658.53|666.32|658.52|666.34|658.54|666.32|658.52|7
1655006080000|2022-06-12 03:54:40|666.35|658.55|666.28|658.48|666.57|658.77|666.28|658.48|13
1655006090000|2022-06-12 03:54:50|666.27|658.47|666.25|658.45|666.28|658.48|666.25|658.45|10
1655006100000|2022-06-12 03:55:00|666.27|658.47|666.3|658.5|666.3|658.5|666.27|658.47|5
1655006110000|2022-06-12 03:55:10|666.29|658.49|666.38|658.58|666.38|658.58|666.29|658.49|11
1655006120000|2022-06-12 03:55:20|666.34|658.54|666.29|658.49|666.35|658.55|666.27|658.47|6
1655006130000|2022-06-12 03:55:30|666.28|658.48|666.26|658.46|666.29|658.49|666.26|658.46|8
1655006140000|2022-06-12 03:55:40|666.27|658.47|666.31|658.51|666.31|658.51|666.23|658.43|15
1655006150000|2022-06-12 03:55:50|666.33|658.53|667.05|659.25|667.05|659.25|666.33|658.53|16
1655006160000|2022-06-12 03:56:00|667.08|659.28|666.96|659.16|667.08|659.28|666.96|659.16|11
1655006170000|2022-06-12 03:56:10|667.07|659.27|667.13|659.33|667.27|659.47|667.07|659.27|13
1655006180000|2022-06-12 03:56:20|667.15|659.35|667.21|659.41|667.23|659.43|667.12|659.32|10
1655006190000|2022-06-12 03:56:30|667.25|659.45|667.26|659.46|667.26|659.46|667.22|659.42|7
1655006200000|2022-06-12 03:56:40|667.24|659.44|667.19|659.39|667.26|659.46|667.18|659.38|12
1655006210000|2022-06-12 03:56:50|667.17|659.37|666.59|658.79|667.17|659.37|666.57|658.77|17
1655006220000|2022-06-12 03:57:00|666.43|658.63|666.9|659.1|666.99|659.19|666.39|658.59|27
1655006230000|2022-06-12 03:57:10|666.95|659.15|666.86|659.06|666.95|659.15|666.85|659.05|10
1655006240000|2022-06-12 03:57:20|666.88|659.08|666.53|658.73|666.92|659.12|666.53|658.73|10
1655006250000|2022-06-12 03:57:30|666.54|658.74|666.38|658.58|666.54|658.74|666.38|658.58|3
1655006260000|2022-06-12 03:57:40|666.39|658.59|666.39|658.59|666.4|658.6|666.38|658.58|5
1655006270000|2022-06-12 03:57:50|666.38|658.58|666.42|658.62|666.42|658.62|666.38|658.58|4
1655006280000|2022-06-12 03:58:00|666.39|658.59|666.62|658.82|666.87|659.07|666.38|658.58|21
1655006290000|2022-06-12 03:58:10|666.6|658.8|666.4|658.6|666.6|658.8|666.4|658.6|11
1655006300000|2022-06-12 03:58:20|666.39|658.59|666.41|658.61|666.42|658.62|666.39|658.59|10
1655006310000|2022-06-12 03:58:30|666.4|658.6|666.36|658.56|666.4|658.6|666.36|658.56|5
1655006320000|2022-06-12 03:58:40|666.37|658.57|666.42|658.62|666.43|658.63|666.37|658.57|9
1655006340000|2022-06-12 03:59:00|666.43|658.63|666.4|658.6|666.43|658.63|666.4|658.6|9
1655006350000|2022-06-12 03:59:10|666.39|658.59|666.4|658.6|666.4|658.6|666.38|658.58|8
1655006360000|2022-06-12 03:59:20|666.41|658.61|666.39|658.59|666.41|658.61|666.37|658.57|11
1655006370000|2022-06-12 03:59:30|666.38|658.58|666.37|658.57|666.38|658.58|666.37|658.57|8
1655006380000|2022-06-12 03:59:40|666.38|658.58|666.25|658.45|666.39|658.59|666.25|658.45|10
1655006390000|2022-06-12 03:59:50|666.24|658.44|665.64|657.84|666.27|658.47|665.64|657.84|7
1655006400000|2022-06-12 04:00:00|665.62|657.82|665.43|657.63|665.62|657.82|665.43|657.63|18
1655006410000|2022-06-12 04:00:10|665.35|657.55|665.37|657.57|665.42|657.62|665.33|657.53|18
1655006420000|2022-06-12 04:00:20|665.4|657.6|665.12|657.32|665.41|657.61|665.12|657.32|14
1655006430000|2022-06-12 04:00:30|665.06|657.26|665.14|657.34|665.14|657.34|665.06|657.26|14
1655006440000|2022-06-12 04:00:40|665.16|657.36|665.02|657.22|665.16|657.36|665.02|657.22|9
1655006450000|2022-06-12 04:00:50|665.09|657.29|665.1|657.3|665.1|657.3|665|657.2|7
1655006460000|2022-06-12 04:01:00|665.14|657.34|665.77|657.97|665.77|657.97|665.14|657.34|17
1655006470000|2022-06-12 04:01:10|665.82|658.02|666.59|658.79|666.62|658.82|665.82|658.02|24
1655006480000|2022-06-12 04:01:20|666.6|658.8|667.85|660.05|667.85|660.05|666.6|658.8|19
1655006490000|2022-06-12 04:01:30|667.73|659.93|667.73|659.93|667.77|659.97|667.73|659.93|8
1655006500000|2022-06-12 04:01:40|667.74|659.94|668.17|660.37|668.22|660.42|667.74|659.94|18
1655006510000|2022-06-12 04:01:50|668.18|660.38|668.3|660.5|668.35|660.55|668.15|660.35|15
1655006520000|2022-06-12 04:02:00|668.31|660.51|668.29|660.49|668.31|660.51|668.26|660.46|18
1655006530000|2022-06-12 04:02:10|668.28|660.48|668.72|660.92|668.72|660.92|668.28|660.48|20
1655006540000|2022-06-12 04:02:20|668.73|660.93|669.84|662.04|669.84|662.04|668.73|660.93|22
1655006550000|2022-06-12 04:02:30|670.1|662.3|671.15|663.35|671.31|663.51|670.1|662.3|25
1655006560000|2022-06-12 04:02:40|671.18|663.38|671.11|663.31|671.18|663.38|670.89|663.09|15
1655006570000|2022-06-12 04:02:50|671.12|663.32|671.3|663.5|671.37|663.57|671.05|663.25|21
1655006580000|2022-06-12 04:03:00|671.31|663.51|671.81|664.01|671.81|664.01|671.16|663.36|28
1655006590000|2022-06-12 04:03:10|671.82|664.02|671.77|663.97|672.04|664.24|671.77|663.97|16
1655006600000|2022-06-12 04:03:20|671.78|663.98|673.98|666.18|674.56|666.76|671.75|663.95|33
1655006610000|2022-06-12 04:03:30|673.97|666.17|673.71|665.91|673.97|666.17|673.32|665.52|24
1655006620000|2022-06-12 04:03:40|673.73|665.93|674.54|666.74|674.54|666.74|673.73|665.93|21
1655006630000|2022-06-12 04:03:50|674.52|666.72|674.77|666.97|674.81|667.01|674.47|666.67|12
1655006640000|2022-06-12 04:04:00|674.78|666.98|673.54|665.74|674.78|666.98|673.52|665.72|25
1655006650000|2022-06-12 04:04:10|673.53|665.73|673.92|666.12|673.92|666.12|673.53|665.73|14
1655006660000|2022-06-12 04:04:20|673.93|666.13|673.89|666.09|673.99|666.19|673.87|666.07|14
1655006670000|2022-06-12 04:04:30|673.91|666.11|673.85|666.05|673.96|666.16|673.83|666.03|18
1655006680000|2022-06-12 04:04:40|673.84|666.04|673.64|665.84|673.88|666.08|673.62|665.82|21
1655006690000|2022-06-12 04:04:50|673.57|665.77|673.39|665.59|673.59|665.79|673.35|665.55|24
1655006700000|2022-06-12 04:05:00|673.38|665.58|673.25|665.45|673.4|665.6|673.25|665.45|10
1655006710000|2022-06-12 04:05:10|673.24|665.44|673.6|665.8|674.48|666.68|673.23|665.43|32
1655006720000|2022-06-12 04:05:20|673.58|665.78|672.56|664.76|673.6|665.8|672.56|664.76|22
1655006730000|2022-06-12 04:05:30|672.59|664.79|672.47|664.67|672.59|664.79|672.43|664.63|9
1655006740000|2022-06-12 04:05:40|672.46|664.66|672.47|664.67|672.49|664.69|672.43|664.63|11
1655006750000|2022-06-12 04:05:50|672.5|664.7|672.46|664.66|672.97|665.17|672.46|664.66|22
1655006760000|2022-06-12 04:06:00|672.48|664.68|672.23|664.43|672.48|664.68|672.23|664.43|22
1655006770000|2022-06-12 04:06:10|672.11|664.31|671.55|663.75|672.2|664.4|671.54|663.74|24
1655006780000|2022-06-12 04:06:20|671.54|663.74|671.23|663.43|671.57|663.77|671.22|663.42|18
1655006790000|2022-06-12 04:06:30|671.22|663.42|670.54|662.74|671.28|663.48|670.54|662.74|25
1655006800000|2022-06-12 04:06:40|670.56|662.76|670.26|662.46|670.56|662.76|670.12|662.32|23
1655006810000|2022-06-12 04:06:50|670.25|662.45|670.42|662.62|670.44|662.64|670.25|662.45|10
1655006820000|2022-06-12 04:07:00|670.36|662.56|670.27|662.47|670.36|662.56|670.26|662.46|11
1655006830000|2022-06-12 04:07:10|670.28|662.48|670.37|662.57|670.38|662.58|670.26|662.46|11
1655006840000|2022-06-12 04:07:20|670.38|662.58|670.41|662.61|670.43|662.63|670.38|662.58|8
1655006850000|2022-06-12 04:07:30|670.42|662.62|671.06|663.26|671.07|663.27|670.42|662.62|15
1655006860000|2022-06-12 04:07:40|671.07|663.27|671.42|663.62|671.78|663.98|671.07|663.27|19
1655006870000|2022-06-12 04:07:50|671.4|663.6|671.34|663.54|671.78|663.98|671.33|663.53|18
1655006880000|2022-06-12 04:08:00|671.32|663.52|671.31|663.51|671.35|663.55|671.3|663.5|15
1655006890000|2022-06-12 04:08:10|671.3|663.5|671.37|663.57|671.79|663.99|671.21|663.41|19
1655006900000|2022-06-12 04:08:20|671.38|663.58|671.28|663.48|671.38|663.58|671.27|663.47|9
1655006910000|2022-06-12 04:08:30|671.27|663.47|670.58|662.78|671.27|663.47|670.58|662.78|15
1655006920000|2022-06-12 04:08:40|670.57|662.77|670.55|662.75|670.64|662.84|670.54|662.74|11
1655006930000|2022-06-12 04:08:50|670.56|662.76|670.55|662.75|670.56|662.76|670.55|662.75|6
1655006940000|2022-06-12 04:09:00|670.46|662.66|670.45|662.65|670.47|662.67|670.44|662.64|8
1655006950000|2022-06-12 04:09:10|670.46|662.66|670.46|662.66|670.49|662.69|670.46|662.66|9
1655006960000|2022-06-12 04:09:20|670.48|662.68|670.5|662.7|670.76|662.96|670.44|662.64|23
1655006970000|2022-06-12 04:09:30|670.49|662.69|670.37|662.57|670.49|662.69|670.31|662.51|17
1655006980000|2022-06-12 04:09:40|670.4|662.6|670.43|662.63|670.9|663.1|670.4|662.6|21
1655006990000|2022-06-12 04:09:50|670.47|662.67|670.41|662.61|670.52|662.72|670.4|662.6|18
1655007000000|2022-06-12 04:10:00|670.4|662.6|670.2|662.4|670.42|662.62|669.58|661.78|20
1655007010000|2022-06-12 04:10:10|670.22|662.42|670.35|662.55|670.37|662.57|670.2|662.4|18
1655007020000|2022-06-12 04:10:20|670.34|662.54|670.18|662.38|670.34|662.54|670.18|662.38|12
1655007030000|2022-06-12 04:10:30|670.23|662.43|669.77|661.97|670.31|662.51|669.57|661.77|25
1655007040000|2022-06-12 04:10:40|669.79|661.99|669.6|661.8|669.79|661.99|669.59|661.79|7
1655007050000|2022-06-12 04:10:50|669.62|661.82|669.41|661.61|669.62|661.82|669.4|661.6|14
1655007060000|2022-06-12 04:11:00|669.42|661.62|669.37|661.57|669.42|661.62|669.34|661.54|7
1655007070000|2022-06-12 04:11:10|669.4|661.6|669.4|661.6|669.44|661.64|669.35|661.55|16
1655007080000|2022-06-12 04:11:20|669.41|661.61|669.34|661.54|669.42|661.62|669.33|661.53|14
1655007090000|2022-06-12 04:11:30|669.35|661.55|669.26|661.46|669.37|661.57|669.24|661.44|9
1655007100000|2022-06-12 04:11:40|669.25|661.45|669.36|661.56|669.38|661.58|669.23|661.43|11
1655007110000|2022-06-12 04:11:50|669.34|661.54|668.9|661.1|669.35|661.55|668.88|661.08|19
1655007120000|2022-06-12 04:12:00|668.88|661.08|667.85|660.05|668.95|661.15|667.85|660.05|24
1655007130000|2022-06-12 04:12:10|667.87|660.07|668.35|660.55|668.52|660.72|667.83|660.03|23
1655007140000|2022-06-12 04:12:20|668.36|660.56|668.39|660.59|668.39|660.59|668.32|660.52|8
1655007150000|2022-06-12 04:12:30|668.37|660.57|668.31|660.51|668.37|660.57|668.31|660.51|18
1655007160000|2022-06-12 04:12:40|668.3|660.5|668.37|660.57|668.39|660.59|668.27|660.47|22
1655007170000|2022-06-12 04:12:50|668.38|660.58|668.38|660.58|668.39|660.59|668.36|660.56|6
1655007180000|2022-06-12 04:13:00|668.37|660.57|668.77|660.97|668.77|660.97|668.35|660.55|21
1655007190000|2022-06-12 04:13:10|668.78|660.98|668.84|661.04|668.84|661.04|668.78|660.98|7
1655007200000|2022-06-12 04:13:20|668.83|661.03|669.06|661.26|669.19|661.39|668.75|660.95|17
1655007210000|2022-06-12 04:13:30|669.07|661.27|669.1|661.3|669.21|661.41|669.01|661.21|19
1655007220000|2022-06-12 04:13:40|669.15|661.35|669.07|661.27|669.17|661.37|669.05|661.25|16
1655007230000|2022-06-12 04:13:50|669.05|661.25|668.21|660.41|669.05|661.25|668.21|660.41|16
1655007240000|2022-06-12 04:14:00|668.22|660.42|667.52|659.72|668.3|660.5|667.52|659.72|19
1655007250000|2022-06-12 04:14:10|667.53|659.73|667.35|659.55|667.55|659.75|667.34|659.54|17
1655007260000|2022-06-12 04:14:20|667.34|659.54|667.24|659.44|667.34|659.54|666.93|659.13|22
1655007270000|2022-06-12 04:14:30|667.2|659.4|666.37|658.57|667.27|659.47|666.37|658.57|26
1655007280000|2022-06-12 04:14:40|666.38|658.58|665.84|658.04|666.39|658.59|665.58|657.78|18
1655007290000|2022-06-12 04:14:50|666.08|658.28|666.25|658.45|666.32|658.52|666.03|658.23|21
1655007300000|2022-06-12 04:15:00|666.26|658.46|666.25|658.45|666.32|658.52|666.25|658.45|18
1655007310000|2022-06-12 04:15:10|666.26|658.46|666.68|658.88|666.72|658.92|666.18|658.38|17
1655007320000|2022-06-12 04:15:20|666.69|658.89|668.63|660.83|668.66|660.86|666.69|658.89|30
1655007330000|2022-06-12 04:15:30|668.69|660.89|668.91|661.11|668.95|661.15|668.52|660.72|33
1655007340000|2022-06-12 04:15:40|668.92|661.12|668.32|660.52|669.01|661.21|668.32|660.52|19
1655007350000|2022-06-12 04:15:50|668.42|660.62|668.66|660.86|668.9|661.1|668.33|660.53|27
1655007360000|2022-06-12 04:16:00|668.68|660.88|668.73|660.93|668.79|660.99|668.59|660.79|24
1655007370000|2022-06-12 04:16:10|668.77|660.97|669.17|661.37|669.17|661.37|668.77|660.97|13
1655007380000|2022-06-12 04:16:20|669.19|661.39|669.03|661.23|669.2|661.4|669.02|661.22|18
1655007390000|2022-06-12 04:16:30|669.04|661.24|668.64|660.84|669.06|661.26|668.46|660.66|22
1655007400000|2022-06-12 04:16:40|668.82|661.02|668.47|660.67|668.84|661.04|668.44|660.64|23
1655007410000|2022-06-12 04:16:50|668.52|660.72|668.34|660.54|668.53|660.73|668.34|660.54|15
1655007420000|2022-06-12 04:17:00|668.32|660.52|667.45|659.65|668.36|660.56|667.45|659.65|10
1655007430000|2022-06-12 04:17:10|667.32|659.52|667.24|659.44|667.47|659.67|667.18|659.38|13
1655007440000|2022-06-12 04:17:20|667.22|659.42|667.19|659.39|667.22|659.42|667.09|659.29|15
1655007450000|2022-06-12 04:17:30|667.2|659.4|667.82|660.02|667.82|660.02|667.2|659.4|19
1655007460000|2022-06-12 04:17:40|667.83|660.03|667.89|660.09|667.89|660.09|667.83|660.03|10
1655007470000|2022-06-12 04:17:50|667.9|660.1|667.87|660.07|667.92|660.12|667.87|660.07|7
1655007480000|2022-06-12 04:18:00|667.86|660.06|667.19|659.39|667.86|660.06|667.17|659.37|16
1655007490000|2022-06-12 04:18:10|667.18|659.38|667.45|659.65|667.46|659.66|667.18|659.38|8
1655007500000|2022-06-12 04:18:20|667.39|659.59|667.26|659.46|667.39|659.59|667.26|659.46|5
1655007510000|2022-06-12 04:18:30|667.29|659.49|666.54|658.74|667.29|659.49|666.51|658.71|20
1655007520000|2022-06-12 04:18:40|666.55|658.75|666.36|658.56|666.55|658.75|666.36|658.56|17
1655007530000|2022-06-12 04:18:50|666.35|658.55|666.39|658.59|666.41|658.61|666.34|658.54|12
1655007540000|2022-06-12 04:19:00|666.37|658.57|666.4|658.6|666.42|658.62|666.36|658.56|13
1655007550000|2022-06-12 04:19:10|666.39|658.59|666.44|658.64|666.44|658.64|666.35|658.55|10
1655007560000|2022-06-12 04:19:20|666.47|658.67|666.95|659.15|666.95|659.15|666.47|658.67|10
1655007570000|2022-06-12 04:19:30|666.96|659.16|667.17|659.37|667.17|659.37|666.95|659.15|10
1655007580000|2022-06-12 04:19:40|667.18|659.38|667.21|659.41|667.21|659.41|667.18|659.38|4
1655007590000|2022-06-12 04:19:50|667.2|659.4|667.12|659.32|667.22|659.42|667.11|659.31|17
1655007600000|2022-06-12 04:20:00|667.11|659.31|666.45|658.65|667.11|659.31|666.43|658.63|14
1655007610000|2022-06-12 04:20:10|666.41|658.61|666.26|658.46|666.41|658.61|666.26|658.46|13
1655007620000|2022-06-12 04:20:20|666.27|658.47|666.26|658.46|666.33|658.53|666.26|658.46|3
1655007630000|2022-06-12 04:20:30|666.27|658.47|666.27|658.47|666.28|658.48|666.26|658.46|5
1655007640000|2022-06-12 04:20:40|666.26|658.46|666.43|658.63|666.43|658.63|666.2|658.4|14
1655007650000|2022-06-12 04:20:50|666.4|658.6|666.4|658.6|666.4|658.6|666.4|658.6|1
1655007660000|2022-06-12 04:21:00|666.34|658.54|666.34|658.54|666.34|658.54|666.15|658.35|24
1655007670000|2022-06-12 04:21:10|666.35|658.55|666.51|658.71|666.62|658.82|666.28|658.48|20
1655007680000|2022-06-12 04:21:20|666.52|658.72|666.34|658.54|666.52|658.72|666.33|658.53|17
1655007690000|2022-06-12 04:21:30|666.33|658.53|666.32|658.52|666.34|658.54|666.32|658.52|3
1655007700000|2022-06-12 04:21:40|666.31|658.51|665.61|657.81|666.31|658.51|665.61|657.81|15
1655007710000|2022-06-12 04:21:50|665.59|657.79|665.27|657.47|665.59|657.79|665.21|657.41|15
1655007720000|2022-06-12 04:22:00|665.26|657.46|664.39|656.59|665.28|657.48|664.39|656.59|24
1655007730000|2022-06-12 04:22:10|664.42|656.62|664.99|657.19|665.01|657.21|664.24|656.44|30
1655007740000|2022-06-12 04:22:20|665.02|657.22|665.06|657.26|665.07|657.27|664.93|657.13|17
1655007750000|2022-06-12 04:22:30|665.07|657.27|665.19|657.39|665.2|657.4|665.07|657.27|10
1655007760000|2022-06-12 04:22:40|665.18|657.38|665.04|657.24|665.19|657.39|665.02|657.22|10
1655007770000|2022-06-12 04:22:50|665.02|657.22|665.73|657.93|665.73|657.93|665.02|657.22|10
1655007780000|2022-06-12 04:23:00|665.71|657.91|665.92|658.12|665.92|658.12|665.66|657.86|20
1655007790000|2022-06-12 04:23:10|665.93|658.13|665.88|658.08|665.93|658.13|665.82|658.02|17
1655007800000|2022-06-12 04:23:20|665.84|658.04|666|658.2|666.04|658.24|665.78|657.98|17
1655007810000|2022-06-12 04:23:30|666.01|658.21|666.29|658.49|666.29|658.49|665.99|658.19|20
1655007820000|2022-06-12 04:23:40|666.34|658.54|666.57|658.77|666.58|658.78|666.34|658.54|14
1655007830000|2022-06-12 04:23:50|666.5|658.7|666.4|658.6|666.58|658.78|666.38|658.58|11
1655007840000|2022-06-12 04:24:00|666.42|658.62|666.4|658.6|666.43|658.63|666.32|658.52|8
1655007850000|2022-06-12 04:24:10|666.41|658.61|666.74|658.94|666.75|658.95|666.41|658.61|19
1655007860000|2022-06-12 04:24:20|666.75|658.95|666.88|659.08|666.89|659.09|666.67|658.87|15
1655007870000|2022-06-12 04:24:30|666.87|659.07|666.81|659.01|666.87|659.07|666.8|659|4
1655007880000|2022-06-12 04:24:40|666.8|659|666.95|659.15|666.95|659.15|666.8|659|5
1655007890000|2022-06-12 04:24:50|666.94|659.14|666.46|658.66|666.96|659.16|666.44|658.64|15
1655007900000|2022-06-12 04:25:00|666.41|658.61|666.4|658.6|666.8|659|666.38|658.58|11
1655007910000|2022-06-12 04:25:10|666.41|658.61|666.29|658.49|666.41|658.61|666.29|658.49|14
1655007920000|2022-06-12 04:25:20|666.3|658.5|665.54|657.74|666.36|658.56|665.52|657.72|18
1655007930000|2022-06-12 04:25:30|665.58|657.78|666.1|658.3|666.14|658.34|665.52|657.72|10
1655007940000|2022-06-12 04:25:40|666.11|658.31|666.1|658.3|666.12|658.32|666.09|658.29|17
1655007950000|2022-06-12 04:25:50|666.09|658.29|665.36|657.56|666.15|658.35|665.34|657.54|24
1655007960000|2022-06-12 04:26:00|665.34|657.54|664.55|656.75|665.34|657.54|664.55|656.75|22
1655007970000|2022-06-12 04:26:10|664.56|656.76|665.06|657.26|665.06|657.26|664.46|656.66|25
1655007980000|2022-06-12 04:26:20|665.05|657.25|665.15|657.35|665.2|657.4|665.04|657.24|13
1655007990000|2022-06-12 04:26:30|665.11|657.31|665.23|657.43|665.23|657.43|664.99|657.19|11
1655008000000|2022-06-12 04:26:40|665.22|657.42|665.73|657.93|665.73|657.93|665.12|657.32|17
1655008010000|2022-06-12 04:26:50|665.8|658|665.85|658.05|665.89|658.09|665.8|658|6
1655008020000|2022-06-12 04:27:00|665.89|658.09|665.71|657.91|665.89|658.09|665.67|657.87|13
1655008030000|2022-06-12 04:27:10|665.7|657.9|665.26|657.46|665.7|657.9|665.25|657.45|18
1655008040000|2022-06-12 04:27:20|665.25|657.45|664.53|656.73|665.25|657.45|664.45|656.65|24
1655008050000|2022-06-12 04:27:30|664.54|656.74|664.45|656.65|664.54|656.74|664.36|656.56|17
1655008060000|2022-06-12 04:27:40|664.37|656.57|664|656.2|664.38|656.58|664|656.2|13
1655008070000|2022-06-12 04:27:50|663.99|656.19|663.62|655.82|663.99|656.19|663.55|655.75|18
1655008080000|2022-06-12 04:28:00|663.61|655.81|663.4|655.6|663.61|655.81|663.4|655.6|6
1655008090000|2022-06-12 04:28:10|663.39|655.59|663.89|656.09|663.89|656.09|663.35|655.55|18
1655008100000|2022-06-12 04:28:20|664.05|656.25|664.22|656.42|664.32|656.52|664.05|656.25|16
1655008110000|2022-06-12 04:28:30|664.23|656.43|664.3|656.5|664.35|656.55|664.21|656.41|12
1655008120000|2022-06-12 04:28:40|664.27|656.47|664.16|656.36|664.3|656.5|664.11|656.31|14
1655008130000|2022-06-12 04:28:50|664.15|656.35|663.39|655.59|664.15|656.35|663.37|655.57|15
1655008140000|2022-06-12 04:29:00|663.41|655.61|663.4|655.6|663.42|655.62|663.39|655.59|6
1655008150000|2022-06-12 04:29:10|663.45|655.65|663.71|655.91|663.71|655.91|663.33|655.53|14
1655008160000|2022-06-12 04:29:20|663.69|655.89|661.85|654.05|663.71|655.91|661.85|654.05|26
1655008170000|2022-06-12 04:29:30|661.75|653.95|662.21|654.41|662.21|654.41|661.56|653.76|18
1655008180000|2022-06-12 04:29:40|662.45|654.65|662.61|654.81|662.95|655.15|662.45|654.65|26
1655008190000|2022-06-12 04:29:50|662.59|654.79|662.39|654.59|662.59|654.79|662.39|654.59|20
1655008200000|2022-06-12 04:30:00|662.26|654.46|663.03|655.23|663.07|655.27|662.26|654.46|20
1655008210000|2022-06-12 04:30:10|663.07|655.27|663.07|655.27|663.13|655.33|663.06|655.26|7
1655008220000|2022-06-12 04:30:20|663.06|655.26|663.73|655.93|663.73|655.93|663.06|655.26|15
1655008230000|2022-06-12 04:30:30|663.72|655.92|663.38|655.58|663.75|655.95|663.31|655.51|13
1655008240000|2022-06-12 04:30:40|663.39|655.59|664.06|656.26|664.06|656.26|663.39|655.59|19
1655008250000|2022-06-12 04:30:50|664.01|656.21|664.05|656.25|664.11|656.31|664.01|656.21|15
1655008260000|2022-06-12 04:31:00|663.99|656.19|663.86|656.06|664.07|656.27|663.78|655.98|10
1655008270000|2022-06-12 04:31:10|663.82|656.02|663.85|656.05|663.89|656.09|663.81|656.01|11
1655008280000|2022-06-12 04:31:20|663.9|656.1|663.82|656.02|664.04|656.24|663.79|655.99|16
1655008290000|2022-06-12 04:31:30|663.8|656|663.82|656.02|663.95|656.15|663.8|656|12
1655008300000|2022-06-12 04:31:40|663.81|656.01|663.8|656|664|656.2|663.8|656|20
1655008310000|2022-06-12 04:31:50|663.81|656.01|663.37|655.57|663.82|656.02|663.37|655.57|12
1655008320000|2022-06-12 04:32:00|663.38|655.58|663.6|655.8|663.6|655.8|663.32|655.52|15
1655008330000|2022-06-12 04:32:10|663.57|655.77|663.16|655.36|663.57|655.77|663.16|655.36|12
1655008340000|2022-06-12 04:32:20|663.2|655.4|663.2|655.4|663.22|655.42|663.16|655.36|13
1655008350000|2022-06-12 04:32:30|663.19|655.39|663.24|655.44|663.24|655.44|663.12|655.32|11
1655008360000|2022-06-12 04:32:40|663.23|655.43|663.33|655.53|663.35|655.55|663.21|655.41|16
1655008370000|2022-06-12 04:32:50|663.27|655.47|663.42|655.62|663.43|655.63|663.14|655.34|19
1655008380000|2022-06-12 04:33:00|663.61|655.81|664.29|656.49|664.29|656.49|663.61|655.81|14
1655008390000|2022-06-12 04:33:10|664.3|656.5|665.87|658.07|665.88|658.08|664.3|656.5|30
1655008400000|2022-06-12 04:33:20|665.88|658.08|665.34|657.54|665.9|658.1|665.34|657.54|11
1655008410000|2022-06-12 04:33:30|665.35|657.55|665.29|657.49|665.4|657.6|665.26|657.46|16
1655008420000|2022-06-12 04:33:40|665.33|657.53|665.71|657.91|665.71|657.91|665.33|657.53|14
1655008430000|2022-06-12 04:33:50|665.72|657.92|666.02|658.22|666.02|658.22|665.69|657.89|13
1655008440000|2022-06-12 04:34:00|666.01|658.21|665.91|658.11|666.16|658.36|665.91|658.11|14
1655008450000|2022-06-12 04:34:10|665.92|658.12|665.52|657.72|666|658.2|665.48|657.68|12
1655008460000|2022-06-12 04:34:20|665.51|657.71|665.33|657.53|665.51|657.71|665.3|657.5|8
1655008470000|2022-06-12 04:34:30|665.35|657.55|665.37|657.57|665.38|657.58|665.33|657.53|17
1655008480000|2022-06-12 04:34:40|665.27|657.47|665.21|657.41|665.27|657.47|665.16|657.36|14
1655008490000|2022-06-12 04:34:50|665.22|657.42|665.11|657.31|665.22|657.42|665.05|657.25|13
1655008500000|2022-06-12 04:35:00|665.12|657.32|663.68|655.88|665.12|657.32|663.5|655.7|22
1655008510000|2022-06-12 04:35:10|663.62|655.82|663.66|655.86|663.68|655.88|663.58|655.78|14
1655008520000|2022-06-12 04:35:20|663.67|655.87|663.44|655.64|664.08|656.28|663.44|655.64|15
1655008530000|2022-06-12 04:35:30|663.42|655.62|663.24|655.44|663.53|655.73|663.24|655.44|23
1655008540000|2022-06-12 04:35:40|663.23|655.43|662.49|654.69|663.23|655.43|662.49|654.69|21
1655008550000|2022-06-12 04:35:50|662.48|654.68|662.04|654.24|662.48|654.68|661.72|653.92|28
1655008560000|2022-06-12 04:36:00|662.07|654.27|662.31|654.51|662.35|654.55|662.07|654.27|13
1655008570000|2022-06-12 04:36:10|662.32|654.52|662.26|654.46|662.32|654.52|662.2|654.4|13
1655008580000|2022-06-12 04:36:20|662.31|654.51|662.15|654.35|662.35|654.55|662.15|654.35|17
1655008590000|2022-06-12 04:36:30|662.13|654.33|662.23|654.43|662.3|654.5|662.02|654.22|19
1655008600000|2022-06-12 04:36:40|662.22|654.42|662.1|654.3|662.23|654.43|662.1|654.3|11
1655008610000|2022-06-12 04:36:50|662.07|654.27|662.77|654.97|662.77|654.97|662.02|654.22|25
1655008620000|2022-06-12 04:37:00|662.93|655.13|663.3|655.5|663.68|655.88|662.93|655.13|20
1655008630000|2022-06-12 04:37:10|663.26|655.46|663.34|655.54|663.36|655.56|663.21|655.41|22
1655008640000|2022-06-12 04:37:20|663.38|655.58|663.94|656.14|663.96|656.16|663.38|655.58|20
1655008650000|2022-06-12 04:37:30|663.95|656.15|664.68|656.88|664.68|656.88|663.95|656.15|20
1655008660000|2022-06-12 04:37:40|664.69|656.89|664.92|657.12|664.92|657.12|664.69|656.89|13
1655008670000|2022-06-12 04:37:50|665.08|657.28|665.59|657.79|665.76|657.96|665.08|657.28|21
1655008680000|2022-06-12 04:38:00|665.58|657.78|665.77|657.97|665.88|658.08|665.58|657.78|14
1655008690000|2022-06-12 04:38:10|665.78|657.98|665.39|657.59|665.78|657.98|665.32|657.52|20
1655008700000|2022-06-12 04:38:20|665.37|657.57|664.89|657.09|665.37|657.57|664.89|657.09|13
1655008710000|2022-06-12 04:38:30|664.92|657.12|664.26|656.46|664.92|657.12|664.26|656.46|22
1655008720000|2022-06-12 04:38:40|664.2|656.4|663.5|655.7|664.2|656.4|663.49|655.69|15
1655008730000|2022-06-12 04:38:50|663.51|655.71|663.31|655.51|663.58|655.78|663.3|655.5|15
1655008740000|2022-06-12 04:39:00|663.3|655.5|663.28|655.48|663.45|655.65|663.23|655.43|23
1655008750000|2022-06-12 04:39:10|663.27|655.47|663.4|655.6|663.44|655.64|663.27|655.47|13
1655008760000|2022-06-12 04:39:20|663.38|655.58|663.32|655.52|663.38|655.58|663.31|655.51|13
1655008770000|2022-06-12 04:39:30|663.3|655.5|663.3|655.5|663.37|655.57|663.27|655.47|18
1655008780000|2022-06-12 04:39:40|663.31|655.51|663.5|655.7|663.5|655.7|663.3|655.5|23
1655008790000|2022-06-12 04:39:50|663.49|655.69|663.41|655.61|663.49|655.69|663.39|655.59|17
1655008800000|2022-06-12 04:40:00|663.43|655.63|663.38|655.58|663.43|655.63|663.25|655.45|22
1655008810000|2022-06-12 04:40:10|663.37|655.57|663.43|655.63|663.43|655.63|663.37|655.57|10
1655008820000|2022-06-12 04:40:20|663.44|655.64|663.45|655.65|663.45|655.65|663.44|655.64|4
1655008830000|2022-06-12 04:40:30|663.43|655.63|663.4|655.6|663.44|655.64|663.36|655.56|7
1655008840000|2022-06-12 04:40:40|663.41|655.61|663.28|655.48|663.42|655.62|663.27|655.47|12
1655008850000|2022-06-12 04:40:50|663.2|655.4|663.22|655.42|663.22|655.42|663.2|655.4|2
1655008860000|2022-06-12 04:41:00|663.23|655.43|663.33|655.53|663.35|655.55|663.23|655.43|13
1655008870000|2022-06-12 04:41:10|663.34|655.54|663.32|655.52|663.34|655.54|663.3|655.5|9
1655008880000|2022-06-12 04:41:20|663.55|655.75|664.24|656.44|664.24|656.44|663.55|655.75|18
1655008890000|2022-06-12 04:41:30|664.25|656.45|665.03|657.23|665.04|657.24|664.25|656.45|20
1655008900000|2022-06-12 04:41:40|665.04|657.24|665.07|657.27|665.07|657.27|664.96|657.16|16
1655008910000|2022-06-12 04:41:50|665.08|657.28|665.88|658.08|665.89|658.09|665.08|657.28|23
1655008920000|2022-06-12 04:42:00|665.89|658.09|665.38|657.58|665.89|658.09|665.26|657.46|18
1655008930000|2022-06-12 04:42:10|665.37|657.57|665.29|657.49|665.38|657.58|665.29|657.49|6
1655008940000|2022-06-12 04:42:20|665.35|657.55|665.21|657.41|665.77|657.97|665.21|657.41|25
1655008950000|2022-06-12 04:42:30|665.19|657.39|665.32|657.52|665.42|657.62|665.19|657.39|17
1655008960000|2022-06-12 04:42:40|665.33|657.53|664.53|656.73|665.35|657.55|664.49|656.69|26
1655008970000|2022-06-12 04:42:50|664.52|656.72|664.44|656.64|664.52|656.72|664.43|656.63|13
1655008980000|2022-06-12 04:43:00|664.47|656.67|663.62|655.82|664.48|656.68|663.55|655.75|27
1655008990000|2022-06-12 04:43:10|663.67|655.87|663.9|656.1|663.93|656.13|663.66|655.86|17
1655009000000|2022-06-12 04:43:20|663.87|656.07|663.92|656.12|663.93|656.13|663.87|656.07|16
1655009010000|2022-06-12 04:43:30|663.88|656.08|663.47|655.67|664.07|656.27|663.47|655.67|21
1655009020000|2022-06-12 04:43:40|663.52|655.72|663.45|655.65|663.52|655.72|663.45|655.65|3
1655009030000|2022-06-12 04:43:50|663.46|655.66|663.3|655.5|663.46|655.66|663.29|655.49|12
1655009040000|2022-06-12 04:44:00|663.31|655.51|663.66|655.86|663.78|655.98|663.31|655.51|11
1655009050000|2022-06-12 04:44:10|663.67|655.87|663.83|656.03|663.88|656.08|663.67|655.87|12
1655009060000|2022-06-12 04:44:20|663.81|656.01|663.82|656.02|663.82|656.02|663.81|656.01|2
1655009070000|2022-06-12 04:44:30|663.83|656.03|663.89|656.09|663.89|656.09|663.83|656.03|6
1655009080000|2022-06-12 04:44:40|663.93|656.13|663.95|656.15|664.04|656.24|663.91|656.11|14
1655009090000|2022-06-12 04:44:50|663.91|656.11|663.95|656.15|663.95|656.15|663.91|656.11|7
1655009100000|2022-06-12 04:45:00|663.92|656.12|663.36|655.56|663.98|656.18|663.17|655.37|21
1655009110000|2022-06-12 04:45:10|663.35|655.55|663.3|655.5|663.37|655.57|663.03|655.23|25
1655009120000|2022-06-12 04:45:20|663.33|655.53|663.34|655.54|663.35|655.55|663.33|655.53|8
1655009130000|2022-06-12 04:45:30|663.29|655.49|663.09|655.29|663.33|655.53|663.09|655.29|13
1655009140000|2022-06-12 04:45:40|663.13|655.33|662.44|654.64|663.13|655.33|662.44|654.64|19
1655009150000|2022-06-12 04:45:50|662.43|654.63|662.47|654.67|662.54|654.74|662.43|654.63|19
1655009160000|2022-06-12 04:46:00|662.53|654.73|662.81|655.01|662.85|655.05|662.46|654.66|18
1655009170000|2022-06-12 04:46:10|662.87|655.07|663.82|656.02|663.82|656.02|662.87|655.07|27
1655009180000|2022-06-12 04:46:20|663.83|656.03|664.25|656.45|664.25|656.45|663.73|655.93|17
1655009190000|2022-06-12 04:46:30|664.4|656.6|664.38|656.58|664.93|657.13|664.14|656.34|22
1655009200000|2022-06-12 04:46:40|664.39|656.59|663.45|655.65|664.39|656.59|663.45|655.65|22
1655009210000|2022-06-12 04:46:50|663.33|655.53|663.33|655.53|663.71|655.91|663.31|655.51|18
1655009220000|2022-06-12 04:47:00|663.34|655.54|663.35|655.55|663.64|655.84|663.32|655.52|21
1655009230000|2022-06-12 04:47:10|663.4|655.6|663.28|655.48|663.63|655.83|663.26|655.46|16
1655009240000|2022-06-12 04:47:20|663.33|655.53|662.63|654.83|663.34|655.54|662.63|654.83|15
1655009250000|2022-06-12 04:47:30|662.56|654.76|661.51|653.71|662.58|654.78|661.47|653.67|28
1655009260000|2022-06-12 04:47:40|661.48|653.68|661.87|654.07|661.87|654.07|661.34|653.54|23
1655009270000|2022-06-12 04:47:50|661.9|654.1|661.85|654.05|661.9|654.1|661.6|653.8|26
1655009280000|2022-06-12 04:48:00|661.86|654.06|661.45|653.65|661.87|654.07|661.45|653.65|24
1655009290000|2022-06-12 04:48:10|661.42|653.62|661.15|653.35|661.43|653.63|661.08|653.28|21
1655009300000|2022-06-12 04:48:20|661.22|653.42|661.64|653.84|661.64|653.84|661.22|653.42|20
1655009310000|2022-06-12 04:48:30|661.66|653.86|661.79|653.99|661.79|653.99|661.66|653.86|15
1655009320000|2022-06-12 04:48:40|661.95|654.15|662.11|654.31|662.12|654.32|661.88|654.08|16
1655009330000|2022-06-12 04:48:50|662.12|654.32|662.03|654.23|662.13|654.33|661.95|654.15|15
1655009340000|2022-06-12 04:49:00|662.02|654.22|661.95|654.15|662.02|654.22|661.94|654.14|11
1655009350000|2022-06-12 04:49:10|661.91|654.11|661.94|654.14|661.94|654.14|661.9|654.1|13
1655009360000|2022-06-12 04:49:20|661.96|654.16|662.38|654.58|662.38|654.58|661.96|654.16|19
1655009370000|2022-06-12 04:49:30|662.4|654.6|662.8|655|662.81|655.01|662.4|654.6|10
1655009380000|2022-06-12 04:49:40|662.85|655.05|662.91|655.11|662.91|655.11|662.79|654.99|14
1655009390000|2022-06-12 04:49:50|662.88|655.08|662.95|655.15|663.08|655.28|662.88|655.08|7
1655009400000|2022-06-12 04:50:00|663.08|655.28|662.94|655.14|663.09|655.29|662.89|655.09|11
1655009410000|2022-06-12 04:50:10|662.96|655.16|663.07|655.27|663.36|655.56|662.96|655.16|21
1655009420000|2022-06-12 04:50:20|663.05|655.25|663.14|655.34|663.14|655.34|663.05|655.25|12
1655009430000|2022-06-12 04:50:30|663.13|655.33|663.1|655.3|663.13|655.33|662.96|655.16|10
1655009440000|2022-06-12 04:50:40|663.11|655.31|663.39|655.59|663.54|655.74|663.09|655.29|12
1655009450000|2022-06-12 04:50:50|663.32|655.52|663.31|655.51|663.35|655.55|663.31|655.51|10
1655009460000|2022-06-12 04:51:00|663.3|655.5|661.81|654.01|663.31|655.51|661.81|654.01|25
1655009470000|2022-06-12 04:51:10|661.8|654|661.54|653.74|661.91|654.11|661.54|653.74|12
1655009480000|2022-06-12 04:51:20|661.55|653.75|661.35|653.55|661.77|653.97|661.35|653.55|24
1655009490000|2022-06-12 04:51:30|661.31|653.51|661.3|653.5|661.31|653.51|661.26|653.46|6
1655009500000|2022-06-12 04:51:40|661.31|653.51|661.2|653.4|661.31|653.51|661.15|653.35|16
1655009510000|2022-06-12 04:51:50|661.25|653.45|660.37|652.57|661.34|653.54|660.36|652.56|19
1655009520000|2022-06-12 04:52:00|660.4|652.6|660.31|652.51|660.4|652.6|660.2|652.4|19
1655009530000|2022-06-12 04:52:10|660.3|652.5|660.22|652.42|660.36|652.56|660.21|652.41|18
1655009540000|2022-06-12 04:52:20|660.21|652.41|660.04|652.24|660.21|652.41|660.04|652.24|13
1655009550000|2022-06-12 04:52:30|659.84|652.04|659.49|651.69|659.85|652.05|659.47|651.67|14
1655009560000|2022-06-12 04:52:40|659.46|651.66|659.87|652.07|659.95|652.15|659.46|651.66|27
1655009570000|2022-06-12 04:52:50|659.83|652.03|659.8|652|659.95|652.15|659.79|651.99|20
1655009580000|2022-06-12 04:53:00|659.78|651.98|659.74|651.94|659.94|652.14|659.49|651.69|22
1655009590000|2022-06-12 04:53:10|659.75|651.95|659.45|651.65|659.75|651.95|659.4|651.6|22
1655009600000|2022-06-12 04:53:20|659.4|651.6|659.3|651.5|659.4|651.6|659.29|651.49|15
1655009610000|2022-06-12 04:53:30|659.29|651.49|659.57|651.77|659.62|651.82|659.29|651.49|20
1655009620000|2022-06-12 04:53:40|659.58|651.78|660.01|652.21|660.09|652.29|659.58|651.78|17
1655009630000|2022-06-12 04:53:50|660.03|652.23|660.04|652.24|660.07|652.27|660|652.2|16
1655009640000|2022-06-12 04:54:00|660.03|652.23|660.11|652.31|660.16|652.36|659.93|652.13|23
1655009650000|2022-06-12 04:54:10|660.12|652.32|660.06|652.26|660.18|652.38|660.05|652.25|24
1655009660000|2022-06-12 04:54:20|660.1|652.3|660.04|652.24|660.1|652.3|660.03|652.23|6
1655009670000|2022-06-12 04:54:30|660.05|652.25|659.9|652.1|660.07|652.27|659.9|652.1|13
1655009680000|2022-06-12 04:54:40|659.89|652.09|658.95|651.15|659.92|652.12|658.95|651.15|33
1655009690000|2022-06-12 04:54:50|658.94|651.14|656.68|648.88|658.94|651.14|656.68|648.88|29
1655009700000|2022-06-12 04:55:00|656.67|648.87|656.8|649|656.85|649.05|656.36|648.56|24
1655009710000|2022-06-12 04:55:10|656.76|648.96|656.43|648.63|656.86|649.06|656.4|648.6|19
1655009720000|2022-06-12 04:55:20|656.32|648.52|657.53|649.73|657.53|649.73|656.32|648.52|29
1655009730000|2022-06-12 04:55:30|657.54|649.74|658.12|650.32|658.12|650.32|657.54|649.74|23
1655009740000|2022-06-12 04:55:40|658.02|650.22|657.6|649.8|658.08|650.28|657.6|649.8|20
1655009750000|2022-06-12 04:55:50|657.62|649.82|658.08|650.28|658.08|650.28|657.58|649.78|21
1655009760000|2022-06-12 04:56:00|658.09|650.29|658.38|650.58|658.56|650.76|658.09|650.29|26
1655009770000|2022-06-12 04:56:10|658.36|650.56|658.28|650.48|658.43|650.63|658.28|650.48|18
1655009780000|2022-06-12 04:56:20|658.3|650.5|658|650.2|658.3|650.5|658|650.2|8
1655009790000|2022-06-12 04:56:30|658.01|650.21|658.03|650.23|658.07|650.27|657.95|650.15|18
1655009800000|2022-06-12 04:56:40|658.05|650.25|658.05|650.25|658.18|650.38|658.03|650.23|15
1655009810000|2022-06-12 04:56:50|658.07|650.27|658.18|650.38|658.18|650.38|658.05|650.25|12
1655009820000|2022-06-12 04:57:00|658.19|650.39|658.97|651.17|658.97|651.17|658.19|650.39|29
1655009830000|2022-06-12 04:57:10|658.98|651.18|658.37|650.57|659.05|651.25|658.36|650.56|21
1655009840000|2022-06-12 04:57:20|658.36|650.56|658.23|650.43|658.38|650.58|658.03|650.23|20
1655009850000|2022-06-12 04:57:30|658.21|650.41|657.98|650.18|658.24|650.44|657.98|650.18|17
1655009860000|2022-06-12 04:57:40|657.97|650.17|657.11|649.31|657.97|650.17|657.11|649.31|15
1655009870000|2022-06-12 04:57:50|657.12|649.32|657.23|649.43|657.23|649.43|657.12|649.32|10
1655009880000|2022-06-12 04:58:00|657.22|649.42|657.2|649.4|657.26|649.46|657.09|649.29|9
1655009890000|2022-06-12 04:58:10|657.19|649.39|657.29|649.49|657.31|649.51|657.18|649.38|12
1655009900000|2022-06-12 04:58:20|657.22|649.42|657.07|649.27|657.24|649.44|657.07|649.27|7
1655009910000|2022-06-12 04:58:30|657.14|649.34|657.16|649.36|657.17|649.37|657.14|649.34|6
1655009920000|2022-06-12 04:58:40|657.23|649.43|657.53|649.73|657.56|649.76|657.23|649.43|12
1655009930000|2022-06-12 04:58:50|657.52|649.72|657.56|649.76|657.63|649.83|657.52|649.72|18
1655009940000|2022-06-12 04:59:00|657.44|649.64|657.17|649.37|657.49|649.69|657.17|649.37|13
1655009950000|2022-06-12 04:59:10|657.08|649.28|657.17|649.37|657.18|649.38|657.08|649.28|7
1655009960000|2022-06-12 04:59:20|657.1|649.3|656.39|648.59|657.14|649.34|656.34|648.54|20
1655009970000|2022-06-12 04:59:30|656.38|648.58|657.11|649.31|657.13|649.33|656.37|648.57|23
1655009980000|2022-06-12 04:59:40|657.12|649.32|656.98|649.18|657.17|649.37|656.98|649.18|16
1655009990000|2022-06-12 04:59:50|657|649.2|657|649.2|657.03|649.23|656.97|649.17|10
1655010000000|2022-06-12 05:00:00|656.95|649.15|656.27|648.47|656.99|649.19|656.27|648.47|20
1655010010000|2022-06-12 05:00:10|656.29|648.49|655.53|647.73|656.29|648.49|655.52|647.72|18
1655010020000|2022-06-12 05:00:20|655.54|647.74|655.4|647.6|655.55|647.75|655.34|647.54|23
1655010030000|2022-06-12 05:00:30|655.57|647.77|656.79|648.99|656.79|648.99|655.57|647.77|28
1655010040000|2022-06-12 05:00:40|656.86|649.06|656.9|649.1|657.01|649.21|656.86|649.06|20
1655010050000|2022-06-12 05:00:50|656.92|649.12|657.8|650|657.95|650.15|656.92|649.12|31
1655010060000|2022-06-12 05:01:00|657.81|650.01|658.01|650.21|658.06|650.26|657.6|649.8|24
1655010070000|2022-06-12 05:01:10|657.98|650.18|658.85|651.05|658.85|651.05|657.98|650.18|30
1655010080000|2022-06-12 05:01:20|658.97|651.17|658.5|650.7|659.03|651.23|658.48|650.68|25
1655010090000|2022-06-12 05:01:30|658.51|650.71|657.02|649.22|658.53|650.73|657.02|649.22|20
1655010100000|2022-06-12 05:01:40|656.89|649.09|656.23|648.43|656.89|649.09|656.22|648.42|25
1655010110000|2022-06-12 05:01:50|656.3|648.5|656.2|648.4|656.3|648.5|656.19|648.39|14
1655010120000|2022-06-12 05:02:00|656.21|648.41|656.03|648.23|656.23|648.43|656.03|648.23|17
1655010130000|2022-06-12 05:02:10|656.02|648.22|656.09|648.29|656.18|648.38|656.01|648.21|11
1655010140000|2022-06-12 05:02:20|656.05|648.25|655.32|647.52|656.09|648.29|655.32|647.52|22
1655010150000|2022-06-12 05:02:30|655.33|647.53|655.35|647.55|655.37|647.57|655.32|647.52|8
1655010160000|2022-06-12 05:02:40|655.23|647.43|655.18|647.38|655.32|647.52|655.18|647.38|12
1655010170000|2022-06-12 05:02:50|655.21|647.41|655.14|647.34|655.25|647.45|655.14|647.34|9
1655010180000|2022-06-12 05:03:00|655.17|647.37|654.64|646.84|655.28|647.48|654.42|646.62|25
1655010190000|2022-06-12 05:03:10|654.7|646.9|654.35|646.55|655.09|647.29|654.34|646.54|23
1655010200000|2022-06-12 05:03:20|654.37|646.57|654.02|646.22|654.38|646.58|653.85|646.05|21
1655010210000|2022-06-12 05:03:30|654.01|646.21|651.71|643.91|654.02|646.22|651.71|643.91|31
1655010220000|2022-06-12 05:03:40|651.33|643.53|651.04|643.24|651.35|643.55|649.17|641.37|33
1655010230000|2022-06-12 05:03:50|651.21|643.41|651.77|643.97|652|644.2|651.17|643.37|32
1655010240000|2022-06-12 05:04:00|651.76|643.96|652.66|644.86|652.7|644.9|651.44|643.64|29
1655010250000|2022-06-12 05:04:10|652.67|644.87|653.03|645.23|653.03|645.23|652.43|644.63|24
1655010260000|2022-06-12 05:04:20|653.04|645.24|652.26|644.46|653.49|645.69|652.25|644.45|29
1655010270000|2022-06-12 05:04:30|652.27|644.47|651.65|643.85|652.28|644.48|651.63|643.83|23
1655010280000|2022-06-12 05:04:40|651.78|643.98|651.01|643.21|651.78|643.98|650.61|642.81|33
1655010290000|2022-06-12 05:04:50|651.02|643.22|651.18|643.38|651.18|643.38|650.97|643.17|20
1655010300000|2022-06-12 05:05:00|651.19|643.39|651.83|644.03|651.83|644.03|651.13|643.33|24
1655010310000|2022-06-12 05:05:10|651.84|644.04|652.78|644.98|652.84|645.04|651.84|644.04|35
1655010320000|2022-06-12 05:05:20|652.79|644.99|652.13|644.33|652.79|644.99|652.13|644.33|23
1655010330000|2022-06-12 05:05:30|652.14|644.34|651.49|643.69|652.21|644.41|651.49|643.69|26
1655010340000|2022-06-12 05:05:40|651.55|643.75|651.79|643.99|651.81|644.01|651.21|643.41|17
1655010350000|2022-06-12 05:05:50|651.81|644.01|651.86|644.06|651.93|644.13|651.76|643.96|18
1655010360000|2022-06-12 05:06:00|651.88|644.08|652.78|644.98|652.8|645|651.86|644.06|32
1655010370000|2022-06-12 05:06:10|652.7|644.9|652.2|644.4|652.7|644.9|652.19|644.39|27
1655010380000|2022-06-12 05:06:20|652.19|644.39|652.19|644.39|652.29|644.49|652.1|644.3|20
1655010390000|2022-06-12 05:06:30|652.2|644.4|652.61|644.81|652.65|644.85|652.2|644.4|26
1655010400000|2022-06-12 05:06:40|652.6|644.8|652.77|644.97|652.81|645.01|652.6|644.8|19
1655010410000|2022-06-12 05:06:50|652.8|645|653.09|645.29|653.1|645.3|652.69|644.89|20
1655010420000|2022-06-12 05:07:00|653.11|645.31|653.35|645.55|653.51|645.71|653.11|645.31|25
1655010430000|2022-06-12 05:07:10|653.36|645.56|652.95|645.15|653.39|645.59|652.63|644.83|28
1655010440000|2022-06-12 05:07:20|652.96|645.16|651.78|643.98|652.96|645.16|651.72|643.92|23
1655010450000|2022-06-12 05:07:30|651.75|643.95|652.3|644.5|652.34|644.54|651.74|643.94|22
1655010460000|2022-06-12 05:07:40|652.31|644.51|651.73|643.93|652.33|644.53|651.73|643.93|23
1655010470000|2022-06-12 05:07:50|651.7|643.9|651.37|643.57|651.7|643.9|651.29|643.49|17
1655010480000|2022-06-12 05:08:00|651.35|643.55|651.29|643.49|651.38|643.58|651.25|643.45|20
1655010490000|2022-06-12 05:08:10|651.28|643.48|651.08|643.28|651.28|643.48|651.02|643.22|24
1655010500000|2022-06-12 05:08:20|651.03|643.23|651.27|643.47|651.28|643.48|651.03|643.23|21
1655010510000|2022-06-12 05:08:30|651.17|643.37|651.18|643.38|651.32|643.52|651.17|643.37|23
1655010520000|2022-06-12 05:08:40|651.17|643.37|650.75|642.95|651.24|643.44|650.46|642.66|29
1655010530000|2022-06-12 05:08:50|650.76|642.96|650.77|642.97|650.8|643|650.35|642.55|27
1655010540000|2022-06-12 05:09:00|650.76|642.96|651.27|643.47|651.67|643.87|650.76|642.96|29
1655010550000|2022-06-12 05:09:10|651.24|643.44|651.23|643.43|651.28|643.48|651.23|643.43|23
1655010560000|2022-06-12 05:09:20|651.24|643.44|651.79|643.99|651.9|644.1|651.24|643.44|26
1655010570000|2022-06-12 05:09:30|651.87|644.07|651.9|644.1|651.92|644.12|651.79|643.99|15
1655010580000|2022-06-12 05:09:40|651.72|643.92|651.25|643.45|651.72|643.92|651.25|643.45|19
1655010590000|2022-06-12 05:09:50|651.23|643.43|651.14|643.34|651.23|643.43|650.89|643.09|18
1655010600000|2022-06-12 05:10:00|651.18|643.38|652.14|644.34|652.14|644.34|651.08|643.28|29
1655010610000|2022-06-12 05:10:10|652.15|644.35|652.73|644.93|652.89|645.09|652.15|644.35|23
1655010620000|2022-06-12 05:10:20|652.74|644.94|653.47|645.67|653.63|645.83|652.72|644.92|23
1655010630000|2022-06-12 05:10:30|653.5|645.7|653.66|645.86|653.72|645.92|653.43|645.63|18
1655010640000|2022-06-12 05:10:40|653.56|645.76|653.28|645.48|653.68|645.88|653.27|645.47|22
1655010650000|2022-06-12 05:10:50|653.31|645.51|653.61|645.81|653.62|645.82|653.27|645.47|25
1655010660000|2022-06-12 05:11:00|653.62|645.82|653.75|645.95|653.93|646.13|653.62|645.82|24
1655010670000|2022-06-12 05:11:10|653.78|645.98|653.55|645.75|653.78|645.98|653.22|645.42|30
1655010680000|2022-06-12 05:11:20|653.53|645.73|653.77|645.97|653.77|645.97|653.51|645.71|26
1655010690000|2022-06-12 05:11:30|653.61|645.81|653.85|646.05|653.86|646.06|653.58|645.78|13
1655010700000|2022-06-12 05:11:40|653.82|646.02|654.43|646.63|654.43|646.63|653.82|646.02|12
1655010710000|2022-06-12 05:11:50|654.4|646.6|654.51|646.71|654.67|646.87|654.37|646.57|27
1655010720000|2022-06-12 05:12:00|654.5|646.7|654.3|646.5|654.55|646.75|654.22|646.42|24
1655010730000|2022-06-12 05:12:10|654.31|646.51|655.39|647.59|655.39|647.59|654.26|646.46|28
1655010740000|2022-06-12 05:12:20|655.38|647.58|655.68|647.88|655.71|647.91|655.38|647.58|17
1655010750000|2022-06-12 05:12:30|655.65|647.85|655.53|647.73|655.65|647.85|655.44|647.64|23
1655010760000|2022-06-12 05:12:40|655.5|647.7|656.37|648.57|656.37|648.57|655.45|647.65|18
1655010770000|2022-06-12 05:12:50|656.38|648.58|656.3|648.5|656.45|648.65|656.3|648.5|18
1655010780000|2022-06-12 05:13:00|656.27|648.47|655.73|647.93|656.31|648.51|655.5|647.7|25
1655010790000|2022-06-12 05:13:10|655.72|647.92|656.14|648.34|656.14|648.34|655.72|647.92|13
1655010800000|2022-06-12 05:13:20|656.11|648.31|655.66|647.86|656.13|648.33|655.66|647.86|18
1655010810000|2022-06-12 05:13:30|655.65|647.85|655.4|647.6|655.65|647.85|655.26|647.46|11
1655010820000|2022-06-12 05:13:40|655.41|647.61|655.34|647.54|655.41|647.61|655.34|647.54|8
1655010830000|2022-06-12 05:13:50|655.33|647.53|655.68|647.88|655.69|647.89|655.3|647.5|10
1655010840000|2022-06-12 05:14:00|655.71|647.91|655.42|647.62|655.88|648.08|655.34|647.54|30
1655010850000|2022-06-12 05:14:10|655.43|647.63|655.68|647.88|655.68|647.88|655.42|647.62|15
1655010860000|2022-06-12 05:14:20|655.67|647.87|655.43|647.63|655.74|647.94|655.43|647.63|8
1655010870000|2022-06-12 05:14:30|655.42|647.62|655.15|647.35|655.42|647.62|655.14|647.34|11
1655010880000|2022-06-12 05:14:40|655.11|647.31|655.12|647.32|655.21|647.41|654.87|647.07|12
1655010890000|2022-06-12 05:14:50|655.08|647.28|654.43|646.63|655.08|647.28|654.43|646.63|12
1655010900000|2022-06-12 05:15:00|654.48|646.68|655.05|647.25|655.15|647.35|654.45|646.65|22
1655010910000|2022-06-12 05:15:10|655.17|647.37|655.08|647.28|655.19|647.39|655.04|647.24|14
1655010920000|2022-06-12 05:15:20|655.1|647.3|655.24|647.44|655.28|647.48|655.1|647.3|11
1655010930000|2022-06-12 05:15:30|655.25|647.45|656|648.2|656|648.2|655.25|647.45|23
1655010940000|2022-06-12 05:15:40|656.03|648.23|656.19|648.39|656.19|648.39|656.01|648.21|18
1655010950000|2022-06-12 05:15:50|656.22|648.42|657.05|649.25|657.05|649.25|656.22|648.42|21
1655010960000|2022-06-12 05:16:00|657.08|649.28|657.37|649.57|657.37|649.57|656.97|649.17|22
1655010970000|2022-06-12 05:16:10|657.38|649.58|657.45|649.65|657.92|650.12|657.35|649.55|23
1655010980000|2022-06-12 05:16:20|657.46|649.66|656.29|648.49|657.46|649.66|656.29|648.49|26
1655010990000|2022-06-12 05:16:30|656.42|648.62|656.3|648.5|656.42|648.62|656.16|648.36|17
1655011000000|2022-06-12 05:16:40|656.29|648.49|656.13|648.33|656.39|648.59|656.13|648.33|7
1655011010000|2022-06-12 05:16:50|656.11|648.31|655.94|648.14|656.18|648.38|655.94|648.14|17
1655011020000|2022-06-12 05:17:00|655.78|647.98|656.16|648.36|656.21|648.41|655.52|647.72|24
1655011030000|2022-06-12 05:17:10|656.15|648.35|656.08|648.28|656.26|648.46|656.04|648.24|20
1655011040000|2022-06-12 05:17:20|656.07|648.27|656.02|648.22|656.23|648.43|656.02|648.22|16
1655011050000|2022-06-12 05:17:30|656.06|648.26|655.44|647.64|656.06|648.26|655.28|647.48|21
1655011060000|2022-06-12 05:17:40|655.43|647.63|654.84|647.04|655.43|647.63|654.84|647.04|21
1655011070000|2022-06-12 05:17:50|654.85|647.05|654.28|646.48|654.85|647.05|654.23|646.43|25
1655011080000|2022-06-12 05:18:00|654.27|646.47|654.25|646.45|654.34|646.54|654.25|646.45|11
1655011090000|2022-06-12 05:18:10|654.21|646.41|654.11|646.31|654.28|646.48|654.04|646.24|21
1655011100000|2022-06-12 05:18:20|654.13|646.33|654.12|646.32|654.22|646.42|654.1|646.3|17
1655011110000|2022-06-12 05:18:30|654.11|646.31|653.39|645.59|654.16|646.36|653.33|645.53|18
1655011120000|2022-06-12 05:18:40|653.42|645.62|653.25|645.45|653.42|645.62|653.08|645.28|24
1655011130000|2022-06-12 05:18:50|653.26|645.46|653.14|645.34|653.32|645.52|653.12|645.32|17
1655011140000|2022-06-12 05:19:00|653.12|645.32|653.15|645.35|653.23|645.43|653.11|645.31|15
1655011150000|2022-06-12 05:19:10|653.16|645.36|653.08|645.28|653.16|645.36|653.02|645.22|15
1655011160000|2022-06-12 05:19:20|653.09|645.29|652.43|644.63|653.09|645.29|652.4|644.6|15
1655011170000|2022-06-12 05:19:30|652.33|644.53|653.1|645.3|653.1|645.3|652.21|644.41|18
1655011180000|2022-06-12 05:19:40|653.17|645.37|652.78|644.98|653.17|645.37|652.78|644.98|14
1655011190000|2022-06-12 05:19:50|652.77|644.97|652.44|644.64|652.77|644.97|652.44|644.64|15
1655011200000|2022-06-12 05:20:00|652.45|644.65|651.57|643.77|652.45|644.65|651.57|643.77|25
1655011210000|2022-06-12 05:20:10|651.56|643.76|651.33|643.53|651.56|643.76|651.27|643.47|19
1655011220000|2022-06-12 05:20:20|651.32|643.52|651|643.2|651.32|643.52|650.31|642.51|31
1655011230000|2022-06-12 05:20:30|651.01|643.21|651.34|643.54|651.69|643.89|651.01|643.21|27
1655011240000|2022-06-12 05:20:40|651.35|643.55|651.25|643.45|651.61|643.81|651.25|643.45|17
1655011250000|2022-06-12 05:20:50|651.26|643.46|650.83|643.03|651.27|643.47|650.38|642.58|17
1655011260000|2022-06-12 05:21:00|650.8|643|651.07|643.27|651.13|643.33|650.8|643|22
1655011270000|2022-06-12 05:21:10|651.08|643.28|650.48|642.68|651.1|643.3|650.47|642.67|15
1655011280000|2022-06-12 05:21:20|650.47|642.67|649.27|641.47|650.47|642.67|649.1|641.3|23
1655011290000|2022-06-12 05:21:30|649.29|641.49|649.37|641.57|649.79|641.99|649.29|641.49|27
1655011300000|2022-06-12 05:21:40|649.53|641.73|649.84|642.04|650.07|642.27|649.53|641.73|28
1655011310000|2022-06-12 05:21:50|649.81|642.01|649.76|641.96|649.84|642.04|649.76|641.96|17
1655011320000|2022-06-12 05:22:00|649.87|642.07|650.77|642.97|650.77|642.97|649.87|642.07|31
1655011330000|2022-06-12 05:22:10|650.78|642.98|651.17|643.37|651.33|643.53|650.78|642.98|25
1655011340000|2022-06-12 05:22:20|651.18|643.38|651.01|643.21|651.19|643.39|651.01|643.21|20
1655011350000|2022-06-12 05:22:30|651|643.2|650.92|643.12|651.03|643.23|650.55|642.75|15
1655011360000|2022-06-12 05:22:40|650.87|643.07|650.83|643.03|650.87|643.07|650.47|642.67|18
1655011370000|2022-06-12 05:22:50|650.8|643|650.64|642.84|650.87|643.07|650.64|642.84|14
1655011380000|2022-06-12 05:23:00|650.63|642.83|651.01|643.21|651.01|643.21|650.61|642.81|18
1655011390000|2022-06-12 05:23:10|651.02|643.22|650.97|643.17|651.02|643.22|650.94|643.14|7
1655011400000|2022-06-12 05:23:20|650.95|643.15|650.8|643|650.96|643.16|650.68|642.88|19
1655011410000|2022-06-12 05:23:30|650.85|643.05|651.02|643.22|651.02|643.22|650.8|643|9
1655011420000|2022-06-12 05:23:40|651.04|643.24|651.95|644.15|652.06|644.26|651.04|643.24|24
1655011430000|2022-06-12 05:23:50|651.96|644.16|652|644.2|652.03|644.23|651.86|644.06|16
1655011440000|2022-06-12 05:24:00|652.01|644.21|651.99|644.19|652.04|644.24|651.87|644.07|14
1655011450000|2022-06-12 05:24:10|652|644.2|651.78|643.98|652|644.2|651.78|643.98|4
1655011460000|2022-06-12 05:24:20|651.79|643.99|652.63|644.83|652.63|644.83|651.79|643.99|22
1655011470000|2022-06-12 05:24:30|652.64|644.84|653.93|646.13|653.93|646.13|652.64|644.84|27
1655011480000|2022-06-12 05:24:40|653.92|646.12|653.98|646.18|654.1|646.3|653.92|646.12|10
1655011490000|2022-06-12 05:24:50|653.89|646.09|653.38|645.58|653.89|646.09|653.34|645.54|14
1655011500000|2022-06-12 05:25:00|653.35|645.55|653.92|646.12|653.97|646.17|653.35|645.55|26
1655011510000|2022-06-12 05:25:10|654.08|646.28|654.09|646.29|654.14|646.34|654.06|646.26|13
1655011520000|2022-06-12 05:25:20|654.1|646.3|654.14|646.34|654.14|646.34|654.09|646.29|3
1655011530000|2022-06-12 05:25:30|653.99|646.19|653.36|645.56|654.04|646.24|653.36|645.56|15
1655011540000|2022-06-12 05:25:40|653.35|645.55|653.22|645.42|653.45|645.65|653.2|645.4|19
1655011550000|2022-06-12 05:25:50|652.97|645.17|653.09|645.29|653.12|645.32|652.95|645.15|18
1655011560000|2022-06-12 05:26:00|653.08|645.28|653.11|645.31|653.21|645.41|653.03|645.23|17
1655011570000|2022-06-12 05:26:10|653.04|645.24|653.32|645.52|653.37|645.57|653.01|645.21|24
1655011580000|2022-06-12 05:26:20|653.33|645.53|653.25|645.45|653.33|645.53|653.15|645.35|16
1655011590000|2022-06-12 05:26:30|653.27|645.47|652.64|644.84|653.27|645.47|652.4|644.6|22
1655011600000|2022-06-12 05:26:40|652.68|644.88|652.45|644.65|652.68|644.88|652.4|644.6|16
1655011610000|2022-06-12 05:26:50|652.35|644.55|651.56|643.76|652.37|644.57|651.54|643.74|17
1655011620000|2022-06-12 05:27:00|651.57|643.77|650.95|643.15|651.57|643.77|650.93|643.13|17
1655011630000|2022-06-12 05:27:10|650.98|643.18|650.85|643.05|650.98|643.18|650.84|643.04|19
1655011640000|2022-06-12 05:27:20|650.86|643.06|650.82|643.02|650.91|643.11|650.79|642.99|12
1655011650000|2022-06-12 05:27:30|650.78|642.98|650.05|642.25|650.83|643.03|650.03|642.23|27
1655011660000|2022-06-12 05:27:40|650.07|642.27|650.16|642.36|650.22|642.42|650.03|642.23|21
1655011670000|2022-06-12 05:27:50|650.15|642.35|651.92|644.12|652|644.2|650.09|642.29|30
1655011680000|2022-06-12 05:28:00|651.95|644.15|651.58|643.78|652.04|644.24|651.58|643.78|24
1655011690000|2022-06-12 05:28:10|651.53|643.73|652.58|644.78|652.58|644.78|651.09|643.29|21
1655011700000|2022-06-12 05:28:20|652.64|644.84|654.35|646.55|654.35|646.55|652.64|644.84|28
1655011710000|2022-06-12 05:28:30|654.4|646.6|654.32|646.52|654.78|646.98|654.32|646.52|21
1655011720000|2022-06-12 05:28:40|654.24|646.44|654.75|646.95|654.75|646.95|654.24|646.44|14
1655011730000|2022-06-12 05:28:50|655.01|647.21|654.38|646.58|655.01|647.21|654.3|646.5|26
1655011740000|2022-06-12 05:29:00|654.45|646.65|651.74|643.94|654.49|646.69|651.74|643.94|28
1655011750000|2022-06-12 05:29:10|651.6|643.8|651.76|643.96|652.09|644.29|651.4|643.6|30
1655011760000|2022-06-12 05:29:20|651.81|644.01|651.38|643.58|651.87|644.07|651.38|643.58|17
1655011770000|2022-06-12 05:29:30|651.43|643.63|651.31|643.51|651.43|643.63|651.27|643.47|15
1655011780000|2022-06-12 05:29:40|651.3|643.5|651.31|643.51|651.35|643.55|651.24|643.44|15
1655011790000|2022-06-12 05:29:50|651.33|643.53|651.32|643.52|651.34|643.54|651.24|643.44|16
1655011800000|2022-06-12 05:30:00|651.31|643.51|651.29|643.49|651.53|643.73|651.22|643.42|28
1655011810000|2022-06-12 05:30:10|651.26|643.46|651.17|643.37|651.26|643.46|651.08|643.28|20
1655011820000|2022-06-12 05:30:20|651.15|643.35|651.17|643.37|651.19|643.39|651.12|643.32|18
1655011830000|2022-06-12 05:30:30|651.15|643.35|651.23|643.43|651.23|643.43|651.11|643.31|11
1655011840000|2022-06-12 05:30:40|651.25|643.45|650.94|643.14|651.35|643.55|650.42|642.62|23
1655011850000|2022-06-12 05:30:50|650.91|643.11|651.04|643.24|651.04|643.24|650.91|643.11|12
1655011860000|2022-06-12 05:31:00|651.06|643.26|652.43|644.63|652.43|644.63|651.02|643.22|24
1655011870000|2022-06-12 05:31:10|652.41|644.61|652.31|644.51|652.55|644.75|652.14|644.34|31
1655011880000|2022-06-12 05:31:20|652.32|644.52|652.47|644.67|652.65|644.85|652.32|644.52|18
1655011890000|2022-06-12 05:31:30|652.44|644.64|652.41|644.61|652.47|644.67|652.27|644.47|13
1655011900000|2022-06-12 05:31:40|652.38|644.58|651.63|643.83|652.38|644.58|651.63|643.83|23
1655011910000|2022-06-12 05:31:50|651.57|643.77|652.01|644.21|652.02|644.22|651.27|643.47|19
1655011920000|2022-06-12 05:32:00|652.04|644.24|652.3|644.5|652.3|644.5|651.87|644.07|12
1655011930000|2022-06-12 05:32:10|652.31|644.51|652.25|644.45|652.31|644.51|652.25|644.45|3
1655011940000|2022-06-12 05:32:20|652.28|644.48|651.53|643.73|652.29|644.49|651.51|643.71|16
1655011950000|2022-06-12 05:32:30|651.5|643.7|651.15|643.35|651.5|643.7|651.07|643.27|20
1655011960000|2022-06-12 05:32:40|651.13|643.33|651.17|643.37|651.24|643.44|651.08|643.28|19
1655011970000|2022-06-12 05:32:50|651.18|643.38|650.47|642.67|651.23|643.43|650.46|642.66|23
1655011980000|2022-06-12 05:33:00|650.45|642.65|651.11|643.31|651.11|643.31|650.32|642.52|26
1655011990000|2022-06-12 05:33:10|651.17|643.37|651.09|643.29|651.47|643.67|651.08|643.28|29
1655012000000|2022-06-12 05:33:20|651.1|643.3|650.96|643.16|651.11|643.31|650.89|643.09|16
1655012010000|2022-06-12 05:33:30|650.94|643.14|650.89|643.09|651.1|643.3|650.89|643.09|20
1655012020000|2022-06-12 05:33:40|650.9|643.1|651.3|643.5|651.3|643.5|650.9|643.1|20
1655012030000|2022-06-12 05:33:50|651.27|643.47|651.21|643.41|651.3|643.5|651.21|643.41|16
1655012040000|2022-06-12 05:34:00|651.16|643.36|651.8|644|651.8|644|651.09|643.29|25
1655012050000|2022-06-12 05:34:10|651.81|644.01|651.77|643.97|652.01|644.21|651.77|643.97|20
1655012060000|2022-06-12 05:34:20|651.75|643.95|651.97|644.17|651.97|644.17|651.68|643.88|22
1655012070000|2022-06-12 05:34:30|651.99|644.19|652.03|644.23|652.11|644.31|651.99|644.19|13
1655012080000|2022-06-12 05:34:40|652.01|644.21|652.02|644.22|652.06|644.26|652|644.2|11
1655012090000|2022-06-12 05:34:50|652.03|644.23|652.17|644.37|652.17|644.37|652.02|644.22|11
1655012100000|2022-06-12 05:35:00|652.15|644.35|652.07|644.27|652.15|644.35|652|644.2|16
1655012110000|2022-06-12 05:35:10|652.02|644.22|652.08|644.28|652.09|644.29|652.02|644.22|13
1655012120000|2022-06-12 05:35:20|652.06|644.26|652.15|644.35|652.17|644.37|652.06|644.26|17
1655012130000|2022-06-12 05:35:30|652.13|644.33|652.11|644.31|652.15|644.35|652.11|644.31|12
1655012140000|2022-06-12 05:35:40|652.14|644.34|651.41|643.61|652.17|644.37|651.41|643.61|19
1655012150000|2022-06-12 05:35:50|651.42|643.62|651.17|643.37|651.42|643.62|651.15|643.35|16
1655012160000|2022-06-12 05:36:00|651.14|643.34|651.2|643.4|651.2|643.4|650.47|642.67|27
1655012170000|2022-06-12 05:36:10|651.21|643.41|651.72|643.92|651.76|643.96|650.99|643.19|25
1655012180000|2022-06-12 05:36:20|651.73|643.93|651.73|643.93|651.74|643.94|651.7|643.9|7
1655012190000|2022-06-12 05:36:30|651.74|643.94|651.86|644.06|651.92|644.12|651.74|643.94|15
1655012200000|2022-06-12 05:36:40|651.83|644.03|653.01|645.21|653.01|645.21|651.83|644.03|19
1655012210000|2022-06-12 05:36:50|653.02|645.22|653.12|645.32|653.25|645.45|652.98|645.18|25
1655012220000|2022-06-12 05:37:00|653.11|645.31|653.69|645.89|653.69|645.89|653.09|645.29|23
1655012230000|2022-06-12 05:37:10|653.76|645.96|653.77|645.97|653.77|645.97|653.75|645.95|4
1655012240000|2022-06-12 05:37:20|653.79|645.99|653.84|646.04|653.95|646.15|653.61|645.81|19
1655012250000|2022-06-12 05:37:30|653.89|646.09|654.72|646.92|654.72|646.92|653.89|646.09|20
1655012260000|2022-06-12 05:37:40|654.71|646.91|654.71|646.91|654.79|646.99|654.6|646.8|22
1655012270000|2022-06-12 05:37:50|654.7|646.9|655.6|647.8|655.6|647.8|654.7|646.9|24
1655012280000|2022-06-12 05:38:00|655.71|647.91|655.73|647.93|656.03|648.23|655.62|647.82|24
1655012290000|2022-06-12 05:38:10|655.72|647.92|655.54|647.74|655.72|647.92|655.23|647.43|20
1655012300000|2022-06-12 05:38:20|655.55|647.75|655.98|648.18|656.05|648.25|655.55|647.75|20
1655012310000|2022-06-12 05:38:30|655.97|648.17|656.37|648.57|656.39|648.59|655.97|648.17|20
1655012320000|2022-06-12 05:38:40|656.4|648.6|656.67|648.87|656.72|648.92|656.38|648.58|18
1655012330000|2022-06-12 05:38:50|656.77|648.97|656.86|649.06|657.12|649.32|656.64|648.84|22
1655012340000|2022-06-12 05:39:00|656.87|649.07|657.24|649.44|657.24|649.44|656.87|649.07|13
1655012350000|2022-06-12 05:39:10|657.21|649.41|657.12|649.32|657.21|649.41|657.04|649.24|18
1655012360000|2022-06-12 05:39:20|657.1|649.3|656.45|648.65|657.13|649.33|656.38|648.58|22
1655012370000|2022-06-12 05:39:30|656.44|648.64|656.18|648.38|656.48|648.68|656.18|648.38|8
1655012380000|2022-06-12 05:39:40|656.21|648.41|655.37|647.57|656.21|648.41|655.37|647.57|23
1655012390000|2022-06-12 05:39:50|655.38|647.58|654.42|646.62|655.45|647.65|654.42|646.62|26
1655012400000|2022-06-12 05:40:00|654.45|646.65|654.31|646.51|654.45|646.65|654.31|646.51|20
1655012410000|2022-06-12 05:40:10|654.3|646.5|654.33|646.53|654.34|646.54|654.3|646.5|7
1655012420000|2022-06-12 05:40:20|654.34|646.54|654.5|646.7|654.5|646.7|654.34|646.54|14
1655012430000|2022-06-12 05:40:30|654.48|646.68|654.68|646.88|654.8|647|654.42|646.62|17
1655012440000|2022-06-12 05:40:40|654.63|646.83|655.1|647.3|655.1|647.3|654.63|646.83|15
1655012450000|2022-06-12 05:40:50|655.15|647.35|655.88|648.08|655.88|648.08|655.15|647.35|18
1655012460000|2022-06-12 05:41:00|655.89|648.09|656.43|648.63|656.46|648.66|655.89|648.09|21
1655012470000|2022-06-12 05:41:10|656.46|648.66|657.21|649.41|657.21|649.41|656.46|648.66|13
1655012480000|2022-06-12 05:41:20|657.52|649.72|657.95|650.15|657.95|650.15|657.52|649.72|24
1655012490000|2022-06-12 05:41:30|657.96|650.16|657.26|649.46|658.03|650.23|657.23|649.43|23
1655012500000|2022-06-12 05:41:40|657.3|649.5|657.69|649.89|657.69|649.89|657.3|649.5|25
1655012510000|2022-06-12 05:41:50|657.92|650.12|657.77|649.97|657.95|650.15|657.76|649.96|15
1655012520000|2022-06-12 05:42:00|657.81|650.01|658|650.2|658|650.2|657.81|650.01|16
1655012530000|2022-06-12 05:42:10|658.1|650.3|658.21|650.41|658.26|650.46|658.09|650.29|21
1655012540000|2022-06-12 05:42:20|658.22|650.42|658.13|650.33|658.27|650.47|658.13|650.33|16
1655012550000|2022-06-12 05:42:30|658.14|650.34|658.1|650.3|658.14|650.34|658.08|650.28|9
1655012560000|2022-06-12 05:42:40|658.14|650.34|658.16|650.36|658.28|650.48|658.14|650.34|14
1655012570000|2022-06-12 05:42:50|658.21|650.41|658.29|650.49|658.29|650.49|658.21|650.41|9
1655012580000|2022-06-12 05:43:00|658.27|650.47|658.14|650.34|658.3|650.5|658.14|650.34|19
1655012590000|2022-06-12 05:43:10|658.13|650.33|658.17|650.37|658.21|650.41|658.1|650.3|14
1655012600000|2022-06-12 05:43:20|658.15|650.35|658.22|650.42|658.26|650.46|658.15|650.35|17
1655012610000|2022-06-12 05:43:30|658.13|650.33|658.14|650.34|658.14|650.34|658.09|650.29|16
1655012620000|2022-06-12 05:43:40|658.13|650.33|658.01|650.21|658.13|650.33|658|650.2|15
1655012630000|2022-06-12 05:43:50|657.99|650.19|658.09|650.29|658.12|650.32|657.99|650.19|13
1655012640000|2022-06-12 05:44:00|658.1|650.3|658.1|650.3|658.13|650.33|658.1|650.3|4
1655012650000|2022-06-12 05:44:10|658.09|650.29|658.29|650.49|658.29|650.49|658.09|650.29|11
1655012660000|2022-06-12 05:44:20|658.3|650.5|658.78|650.98|659.04|651.24|658.3|650.5|21
1655012670000|2022-06-12 05:44:30|658.79|650.99|658.67|650.87|658.79|650.99|658.26|650.46|26
1655012680000|2022-06-12 05:44:40|658.64|650.84|658.21|650.41|658.64|650.84|658.21|650.41|11
1655012690000|2022-06-12 05:44:50|658.22|650.42|658.21|650.41|658.26|650.46|658.18|650.38|13
1655012700000|2022-06-12 05:45:00|658.25|650.45|658.25|650.45|658.48|650.68|658.24|650.44|13
1655012710000|2022-06-12 05:45:10|658.18|650.38|657.4|649.6|658.24|650.44|657.4|649.6|27
1655012720000|2022-06-12 05:45:20|657.41|649.61|657.44|649.64|657.47|649.67|657.11|649.31|20
1655012730000|2022-06-12 05:45:30|657.91|650.11|661.72|653.92|661.72|653.92|657.91|650.11|38
1655012740000|2022-06-12 05:45:40|661.73|653.93|660.4|652.6|661.92|654.12|660.4|652.6|30
1655012750000|2022-06-12 05:45:50|660.39|652.59|660.53|652.73|661.03|653.23|660.37|652.57|23
1655012760000|2022-06-12 05:46:00|661.09|653.29|662.31|654.51|662.34|654.54|661.06|653.26|27
1655012770000|2022-06-12 05:46:10|662.32|654.52|664.02|656.22|664.02|656.22|662.29|654.49|29
1655012780000|2022-06-12 05:46:20|664.13|656.33|664.01|656.21|664.19|656.39|663.95|656.15|20
1655012790000|2022-06-12 05:46:30|664.02|656.22|664.5|656.7|664.94|657.14|664.02|656.22|28
1655012800000|2022-06-12 05:46:40|664.51|656.71|663.05|655.25|664.51|656.71|663.05|655.25|24
1655012810000|2022-06-12 05:46:50|663.09|655.29|662.92|655.12|663.13|655.33|662.38|654.58|27
1655012820000|2022-06-12 05:47:00|662.93|655.13|663.15|655.35|663.15|655.35|662.59|654.79|20
1655012830000|2022-06-12 05:47:10|663.16|655.36|663.28|655.48|663.37|655.57|663.08|655.28|19
1655012840000|2022-06-12 05:47:20|663.29|655.49|663.22|655.42|663.3|655.5|663.2|655.4|11
1655012850000|2022-06-12 05:47:30|663.21|655.41|663.27|655.47|663.27|655.47|663.15|655.35|18
1655012860000|2022-06-12 05:47:40|663.28|655.48|663.21|655.41|663.31|655.51|663.19|655.39|12
1655012870000|2022-06-12 05:47:50|663.26|655.46|663.25|655.45|663.26|655.46|663.2|655.4|4
1655012880000|2022-06-12 05:48:00|663.21|655.41|663.24|655.44|663.32|655.52|663.2|655.4|18
1655012890000|2022-06-12 05:48:10|663.28|655.48|663.24|655.44|663.28|655.48|663.17|655.37|11
1655012900000|2022-06-12 05:48:20|663.26|655.46|663.27|655.47|663.33|655.53|663.24|655.44|12
1655012910000|2022-06-12 05:48:30|663.24|655.44|663.25|655.45|663.27|655.47|663.24|655.44|3
1655012920000|2022-06-12 05:48:40|663.27|655.47|663.32|655.52|663.32|655.52|663.25|655.45|7
1655012930000|2022-06-12 05:48:50|663.34|655.54|663.32|655.52|663.34|655.54|663.3|655.5|10
1655012940000|2022-06-12 05:49:00|663.33|655.53|663.28|655.48|664.02|656.22|663.28|655.48|15
1655012950000|2022-06-12 05:49:10|663.27|655.47|662.56|654.76|663.29|655.49|662.5|654.7|23
1655012960000|2022-06-12 05:49:20|662.55|654.75|662.48|654.68|662.55|654.75|662.43|654.63|18
1655012970000|2022-06-12 05:49:30|662.49|654.69|662.87|655.07|662.99|655.19|662.38|654.58|16
1655012980000|2022-06-12 05:49:40|662.88|655.08|663.03|655.23|663.16|655.36|662.87|655.07|16
1655012990000|2022-06-12 05:49:50|663.06|655.26|662.87|655.07|663.06|655.26|662.87|655.07|26
1655013000000|2022-06-12 05:50:00|662.85|655.05|662.83|655.03|662.87|655.07|662.34|654.54|19
1655013010000|2022-06-12 05:50:10|662.89|655.09|663.11|655.31|663.31|655.51|662.89|655.09|19
1655013020000|2022-06-12 05:50:20|663.1|655.3|663.67|655.87|663.67|655.87|663.03|655.23|27
1655013030000|2022-06-12 05:50:30|663.68|655.88|663.64|655.84|663.73|655.93|663.63|655.83|10
1655013040000|2022-06-12 05:50:40|663.65|655.85|664.04|656.24|664.04|656.24|663.65|655.85|21
1655013050000|2022-06-12 05:50:50|664.02|656.22|664.01|656.21|664.04|656.24|664|656.2|10
1655013060000|2022-06-12 05:51:00|664.03|656.23|664.03|656.23|664.11|656.31|664.01|656.21|14
1655013070000|2022-06-12 05:51:10|664.05|656.25|664.04|656.24|664.05|656.25|664.01|656.21|13
1655013080000|2022-06-12 05:51:20|664.01|656.21|663.99|656.19|664.01|656.21|663.98|656.18|9
1655013090000|2022-06-12 05:51:30|664|656.2|663.33|655.53|664.17|656.37|663.33|655.53|14
1655013100000|2022-06-12 05:51:40|663.36|655.56|662.36|654.56|663.42|655.62|662.36|654.56|25
1655013110000|2022-06-12 05:51:50|662.37|654.57|663.2|655.4|663.2|655.4|662.25|654.45|25
1655013120000|2022-06-12 05:52:00|663.18|655.38|662.62|654.82|663.26|655.46|662.62|654.82|20
1655013130000|2022-06-12 05:52:10|662.63|654.83|662.41|654.61|662.64|654.84|661.68|653.88|21
1655013140000|2022-06-12 05:52:20|662.21|654.41|662.25|654.45|662.39|654.59|662.21|654.41|19
1655013150000|2022-06-12 05:52:30|662.26|654.46|662.16|654.36|662.33|654.53|662.16|654.36|18
1655013160000|2022-06-12 05:52:40|662.18|654.38|662.13|654.33|662.25|654.45|662.07|654.27|17
1655013170000|2022-06-12 05:52:50|662.18|654.38|661.29|653.49|662.21|654.41|661.29|653.49|20
1655013180000|2022-06-12 05:53:00|661.28|653.48|662|654.2|662|654.2|661.27|653.47|19
1655013190000|2022-06-12 05:53:10|661.97|654.17|661.37|653.57|662.02|654.22|661.32|653.52|15
1655013200000|2022-06-12 05:53:20|661.45|653.65|662.12|654.32|662.12|654.32|661.45|653.65|23
1655013210000|2022-06-12 05:53:30|662.11|654.31|662.1|654.3|662.12|654.32|662.06|654.26|8
1655013220000|2022-06-12 05:53:40|661.98|654.18|661.45|653.65|661.98|654.18|661.42|653.62|13
1655013230000|2022-06-12 05:53:50|661.4|653.6|661.45|653.65|661.48|653.68|661.4|653.6|9
1655013240000|2022-06-12 05:54:00|661.46|653.66|661.2|653.4|661.48|653.68|661.17|653.37|23
1655013250000|2022-06-12 05:54:10|661.22|653.42|661.33|653.53|661.33|653.53|661.15|653.35|11
1655013260000|2022-06-12 05:54:20|661.28|653.48|662.14|654.34|662.14|654.34|661.27|653.47|14
1655013270000|2022-06-12 05:54:30|662.15|654.35|662.22|654.42|662.22|654.42|662.15|654.35|8
1655013280000|2022-06-12 05:54:40|662.21|654.41|662.31|654.51|662.37|654.57|662.13|654.33|16
1655013290000|2022-06-12 05:54:50|662.33|654.53|662.23|654.43|662.36|654.56|662.22|654.42|18
1655013300000|2022-06-12 05:55:00|662.28|654.48|661.49|653.69|662.3|654.5|661.49|653.69|21
1655013310000|2022-06-12 05:55:10|661.47|653.67|661.78|653.98|661.79|653.99|661.45|653.65|10
1655013320000|2022-06-12 05:55:20|661.88|654.08|661.41|653.61|661.88|654.08|661.41|653.61|12
1655013330000|2022-06-12 05:55:30|661.4|653.6|661.78|653.98|661.78|653.98|661.36|653.56|14
1655013340000|2022-06-12 05:55:40|661.8|654|661.54|653.74|661.8|654|661.5|653.7|11
1655013350000|2022-06-12 05:55:50|661.5|653.7|661.54|653.74|661.55|653.75|661.5|653.7|12
1655013360000|2022-06-12 05:56:00|661.51|653.71|661.4|653.6|661.51|653.71|661.4|653.6|4
1655013370000|2022-06-12 05:56:10|661.39|653.59|661.18|653.38|661.42|653.62|661.11|653.31|11
1655013380000|2022-06-12 05:56:20|661.15|653.35|661.18|653.38|661.19|653.39|661.13|653.33|20
1655013390000|2022-06-12 05:56:30|661.2|653.4|660.83|653.03|661.2|653.4|660.81|653.01|21
1655013400000|2022-06-12 05:56:40|660.81|653.01|660.36|652.56|660.81|653.01|660.34|652.54|15
1655013410000|2022-06-12 05:56:50|660.34|652.54|659.97|652.17|660.4|652.6|659.94|652.14|29
1655013420000|2022-06-12 05:57:00|659.85|652.05|660.34|652.54|660.34|652.54|659.47|651.67|33
1655013430000|2022-06-12 05:57:10|660.35|652.55|660.31|652.51|660.35|652.55|660.26|652.46|14
1655013440000|2022-06-12 05:57:20|660.27|652.47|660.24|652.44|660.28|652.48|660.21|652.41|16
1655013450000|2022-06-12 05:57:30|660.27|652.47|660.32|652.52|660.32|652.52|660.27|652.47|10
1655013460000|2022-06-12 05:57:40|660.31|652.51|660.26|652.46|660.34|652.54|660.25|652.45|9
1655013470000|2022-06-12 05:57:50|660.27|652.47|660.27|652.47|660.33|652.53|660.25|652.45|16
1655013480000|2022-06-12 05:58:00|660.28|652.48|660.34|652.54|660.96|653.16|660.28|652.48|20
1655013490000|2022-06-12 05:58:10|660.35|652.55|659.44|651.64|660.36|652.56|659.43|651.63|20
1655013500000|2022-06-12 05:58:20|659.46|651.66|658.64|650.84|659.47|651.67|658.64|650.84|17
1655013510000|2022-06-12 05:58:30|658.6|650.8|657.97|650.17|658.6|650.8|657.38|649.58|24
1655013520000|2022-06-12 05:58:40|657.99|650.19|658.13|650.33|658.18|650.38|657.99|650.19|17
1655013530000|2022-06-12 05:58:50|658.04|650.24|657.49|649.69|658.08|650.28|657.4|649.6|28
1655013540000|2022-06-12 05:59:00|657.48|649.68|657.23|649.43|657.48|649.68|657.23|649.43|18
1655013550000|2022-06-12 05:59:10|657.24|649.44|657.91|650.11|658|650.2|657.24|649.44|24
1655013560000|2022-06-12 05:59:20|657.93|650.13|657.46|649.66|657.93|650.13|657.4|649.6|24
1655013570000|2022-06-12 05:59:30|657.44|649.64|657.2|649.4|657.45|649.65|657.19|649.39|19
1655013580000|2022-06-12 05:59:40|657.19|649.39|654.51|646.71|657.19|649.39|654.51|646.71|30
1655013590000|2022-06-12 05:59:50|654.45|646.65|656.07|648.27|656.07|648.27|654.33|646.53|32
1655013600000|2022-06-12 06:00:00|656.08|648.28|655.32|647.52|656.08|648.28|655.32|647.52|27
1655013610000|2022-06-12 06:00:10|655.22|647.42|657.07|649.27|657.07|649.27|655.22|647.42|30
1655013620000|2022-06-12 06:00:20|657.08|649.28|657.46|649.66|657.46|649.66|657.08|649.28|20
1655013630000|2022-06-12 06:00:30|657.9|650.1|658.04|650.24|658.07|650.27|657.87|650.07|23
1655013640000|2022-06-12 06:00:40|658.05|650.25|658.33|650.53|658.33|650.53|657.97|650.17|12
1655013650000|2022-06-12 06:00:50|658.42|650.62|659.09|651.29|659.09|651.29|658.42|650.62|20
1655013660000|2022-06-12 06:01:00|659.06|651.26|659.11|651.31|659.17|651.37|659.05|651.25|11
1655013670000|2022-06-12 06:01:10|659.15|651.35|659.19|651.39|659.19|651.39|659.07|651.27|15
1655013680000|2022-06-12 06:01:20|659.16|651.36|659.08|651.28|659.16|651.36|659.02|651.22|23
1655013690000|2022-06-12 06:01:30|659.02|651.22|658.87|651.07|659.02|651.22|658.77|650.97|16
1655013700000|2022-06-12 06:01:40|658.82|651.02|659.05|651.25|659.17|651.37|658.82|651.02|15
1655013710000|2022-06-12 06:01:50|659.04|651.24|660.14|652.34|660.14|652.34|659.04|651.24|24
1655013720000|2022-06-12 06:02:00|660.35|652.55|660.4|652.6|660.67|652.87|660.32|652.52|25
1655013730000|2022-06-12 06:02:10|660.42|652.62|659.59|651.79|660.42|652.62|659.59|651.79|17
1655013740000|2022-06-12 06:02:20|659.6|651.8|659.37|651.57|659.6|651.8|659.31|651.51|11
1655013750000|2022-06-12 06:02:30|659.36|651.56|659.32|651.52|659.39|651.59|659.32|651.52|8
1655013760000|2022-06-12 06:02:40|659.37|651.57|659.38|651.58|659.4|651.6|659.34|651.54|11
1655013770000|2022-06-12 06:02:50|659.4|651.6|659.74|651.94|659.74|651.94|659.37|651.57|15
1655013780000|2022-06-12 06:03:00|659.88|652.08|659.45|651.65|660.12|652.32|659.45|651.65|21
1655013790000|2022-06-12 06:03:10|659.46|651.66|659.26|651.46|659.49|651.69|659.17|651.37|18
1655013800000|2022-06-12 06:03:20|659.25|651.45|660.24|652.44|660.24|652.44|659.25|651.45|16
1655013810000|2022-06-12 06:03:30|660.25|652.45|660.28|652.48|660.33|652.53|660.12|652.32|18
1655013820000|2022-06-12 06:03:40|660.26|652.46|660.18|652.38|660.33|652.53|660.01|652.21|18
1655013830000|2022-06-12 06:03:50|660.16|652.36|659.53|651.73|660.18|652.38|659.53|651.73|17
1655013840000|2022-06-12 06:04:00|659.61|651.81|659.27|651.47|659.68|651.88|659.12|651.32|20
1655013850000|2022-06-12 06:04:10|659.22|651.42|659.35|651.55|659.43|651.63|659.22|651.42|15
1655013860000|2022-06-12 06:04:20|659.36|651.56|659.33|651.53|659.43|651.63|659.33|651.53|15
1655013870000|2022-06-12 06:04:30|659.34|651.54|658.67|650.87|659.35|651.55|658.67|650.87|18
1655013880000|2022-06-12 06:04:40|658.85|651.05|658.99|651.19|658.99|651.19|658.48|650.68|25
1655013890000|2022-06-12 06:04:50|659.26|651.46|659.27|651.47|659.29|651.49|659.26|651.46|9
1655013900000|2022-06-12 06:05:00|659.26|651.46|659.22|651.42|659.27|651.47|659.21|651.41|5
1655013910000|2022-06-12 06:05:10|659.26|651.46|659.34|651.54|659.35|651.55|659.26|651.46|11
1655013920000|2022-06-12 06:05:20|659.35|651.55|659.26|651.46|659.35|651.55|659.25|651.45|6
1655013930000|2022-06-12 06:05:30|659.27|651.47|658.52|650.72|659.27|651.47|658.51|650.71|23
1655013940000|2022-06-12 06:05:40|658.47|650.67|658.31|650.51|658.48|650.68|658.3|650.5|12
1655013950000|2022-06-12 06:05:50|658.3|650.5|658.29|650.49|658.3|650.5|658.29|650.49|4
1655013960000|2022-06-12 06:06:00|658.32|650.52|658.26|650.46|658.33|650.53|658.26|650.46|6
1655013970000|2022-06-12 06:06:10|658.32|650.52|658.32|650.52|658.34|650.54|658.32|650.52|3
1655013980000|2022-06-12 06:06:20|658.34|650.54|658.84|651.04|658.88|651.08|658.33|650.53|12
1655013990000|2022-06-12 06:06:30|658.85|651.05|659|651.2|659.01|651.21|658.85|651.05|14
1655014000000|2022-06-12 06:06:40|659.03|651.23|658.98|651.18|659.18|651.38|658.98|651.18|13
1655014010000|2022-06-12 06:06:50|658.97|651.17|658.89|651.09|659.12|651.32|658.77|650.97|19
1655014020000|2022-06-12 06:07:00|658.95|651.15|658.92|651.12|659.1|651.3|658.8|651|19
1655014030000|2022-06-12 06:07:10|658.98|651.18|658.84|651.04|659.11|651.31|658.84|651.04|12
1655014040000|2022-06-12 06:07:20|658.85|651.05|659.15|651.35|659.15|651.35|658.85|651.05|17
1655014050000|2022-06-12 06:07:30|659.16|651.36|659.2|651.4|659.2|651.4|659.16|651.36|2
1655014060000|2022-06-12 06:07:40|659.16|651.36|659.26|651.46|659.26|651.46|659.16|651.36|4
1655014070000|2022-06-12 06:07:50|659.25|651.45|659.34|651.54|659.34|651.54|659.22|651.42|5
1655014080000|2022-06-12 06:08:00|659.41|651.61|659.94|652.14|659.94|652.14|659.41|651.61|20
1655014090000|2022-06-12 06:08:10|660.02|652.22|660.48|652.68|660.59|652.79|659.92|652.12|17
1655014100000|2022-06-12 06:08:20|660.51|652.71|660.83|653.03|661.05|653.25|660.48|652.68|16
1655014110000|2022-06-12 06:08:30|660.81|653.01|660.85|653.05|660.95|653.15|660.81|653.01|9
1655014120000|2022-06-12 06:08:40|660.95|653.15|661.74|653.94|661.74|653.94|660.95|653.15|19
1655014130000|2022-06-12 06:08:50|661.91|654.11|661.88|654.08|661.97|654.17|661.78|653.98|10
1655014140000|2022-06-12 06:09:00|661.86|654.06|661.93|654.13|662.2|654.4|661.86|654.06|17
1655014150000|2022-06-12 06:09:10|661.94|654.14|662.03|654.23|662.09|654.29|661.94|654.14|21
1655014160000|2022-06-12 06:09:20|662.07|654.27|662.08|654.28|662.08|654.28|662.02|654.22|13
1655014170000|2022-06-12 06:09:30|662.12|654.32|661.98|654.18|662.12|654.32|661.98|654.18|12
1655014180000|2022-06-12 06:09:40|661.77|653.97|661.26|653.46|661.87|654.07|661.26|653.46|19
1655014190000|2022-06-12 06:09:50|661.24|653.44|661.27|653.47|661.27|653.47|661.21|653.41|8
1655014200000|2022-06-12 06:10:00|661.24|653.44|661.11|653.31|661.24|653.44|661.11|653.31|11
1655014210000|2022-06-12 06:10:10|661.09|653.29|661.06|653.26|661.13|653.33|660.3|652.5|19
1655014220000|2022-06-12 06:10:20|661.05|653.25|660.4|652.6|661.06|653.26|660.4|652.6|15
1655014230000|2022-06-12 06:10:30|660.39|652.59|659.98|652.18|660.41|652.61|659.91|652.11|21
1655014240000|2022-06-12 06:10:40|659.95|652.15|660.07|652.27|660.17|652.37|659.95|652.15|11
1655014250000|2022-06-12 06:10:50|660.13|652.33|660.19|652.39|660.21|652.41|660.13|652.33|8
1655014260000|2022-06-12 06:11:00|660.27|652.47|660.27|652.47|660.28|652.48|660.25|652.45|5
1655014270000|2022-06-12 06:11:10|660.28|652.48|661.23|653.43|661.23|653.43|660.27|652.47|24
1655014280000|2022-06-12 06:11:20|661.24|653.44|661.31|653.51|661.75|653.95|661.24|653.44|22
1655014290000|2022-06-12 06:11:30|661.32|653.52|661.75|653.95|661.75|653.95|661.32|653.52|12
1655014300000|2022-06-12 06:11:40|661.76|653.96|661.94|654.14|661.94|654.14|661.54|653.74|16
1655014310000|2022-06-12 06:11:50|661.96|654.16|662.91|655.11|662.91|655.11|661.96|654.16|20
1655014320000|2022-06-12 06:12:00|662.92|655.12|662.77|654.97|662.94|655.14|662.64|654.84|26
1655014330000|2022-06-12 06:12:10|662.78|654.98|663.04|655.24|663.04|655.24|662.78|654.98|17
1655014340000|2022-06-12 06:12:20|663.03|655.23|663.73|655.93|664.04|656.24|663|655.2|25
1655014350000|2022-06-12 06:12:30|663.6|655.8|663.13|655.33|663.6|655.8|662.59|654.79|22
1655014360000|2022-06-12 06:12:40|663.15|655.35|662.96|655.16|663.21|655.41|662.95|655.15|17
1655014370000|2022-06-12 06:12:50|662.99|655.19|663.1|655.3|663.15|655.35|662.99|655.19|18
1655014380000|2022-06-12 06:13:00|663.11|655.31|663.11|655.31|663.19|655.39|663.06|655.26|26
1655014390000|2022-06-12 06:13:10|663.14|655.34|662.49|654.69|663.15|655.35|662.48|654.68|24
1655014400000|2022-06-12 06:13:20|662.47|654.67|662.44|654.64|662.48|654.68|662.43|654.63|11
1655014410000|2022-06-12 06:13:30|662.45|654.65|662.05|654.25|662.45|654.65|662.05|654.25|13
1655014420000|2022-06-12 06:13:40|662.03|654.23|662.23|654.43|662.3|654.5|661.86|654.06|21
1655014430000|2022-06-12 06:13:50|662.18|654.38|662.22|654.42|662.24|654.44|662.16|654.36|15
1655014440000|2022-06-12 06:14:00|662.17|654.37|662.21|654.41|662.3|654.5|662.16|654.36|15
1655014450000|2022-06-12 06:14:10|662.19|654.39|662.23|654.43|662.31|654.51|662.19|654.39|19
1655014460000|2022-06-12 06:14:20|662.21|654.41|662.21|654.41|662.26|654.46|662.21|654.41|3
1655014470000|2022-06-12 06:14:30|662.15|654.35|662.25|654.45|662.31|654.51|662.08|654.28|18
1655014480000|2022-06-12 06:14:40|662.27|654.47|662.09|654.29|662.29|654.49|662.09|654.29|10
1655014490000|2022-06-12 06:14:50|662.06|654.26|662.17|654.37|662.17|654.37|662|654.2|11
1655014500000|2022-06-12 06:15:00|662.14|654.34|662.27|654.47|662.27|654.47|662.14|654.34|13
1655014510000|2022-06-12 06:15:10|662.26|654.46|662.24|654.44|662.27|654.47|662.24|654.44|12
1655014520000|2022-06-12 06:15:20|662.25|654.45|663.4|655.6|663.4|655.6|662.21|654.41|22
1655014530000|2022-06-12 06:15:30|663.38|655.58|663.14|655.34|663.61|655.81|662.94|655.14|25
1655014540000|2022-06-12 06:15:40|663.19|655.39|663.2|655.4|663.21|655.41|662.83|655.03|21
1655014550000|2022-06-12 06:15:50|663.21|655.41|663.34|655.54|663.64|655.84|663.19|655.39|29
1655014560000|2022-06-12 06:16:00|663.32|655.52|662.95|655.15|663.35|655.55|662.95|655.15|21
1655014570000|2022-06-12 06:16:10|662.98|655.18|662.82|655.02|663.17|655.37|662.77|654.97|18
1655014580000|2022-06-12 06:16:20|663.04|655.24|663.24|655.44|663.39|655.59|663.04|655.24|24
1655014590000|2022-06-12 06:16:30|663.25|655.45|663.36|655.56|663.39|655.59|663.22|655.42|17
1655014600000|2022-06-12 06:16:40|663.31|655.51|663.31|655.51|663.37|655.57|663.27|655.47|16
1655014610000|2022-06-12 06:16:50|663.33|655.53|663.37|655.57|663.39|655.59|663.3|655.5|11
1655014620000|2022-06-12 06:17:00|663.36|655.56|663.34|655.54|663.37|655.57|663.34|655.54|5
1655014630000|2022-06-12 06:17:10|663.33|655.53|663.24|655.44|663.33|655.53|663.21|655.41|11
1655014640000|2022-06-12 06:17:20|663.25|655.45|663.9|656.1|663.9|656.1|663.21|655.41|21
1655014650000|2022-06-12 06:17:30|664.01|656.21|663.96|656.16|664.05|656.25|663.96|656.16|9
1655014660000|2022-06-12 06:17:40|663.91|656.11|664.03|656.23|664.06|656.26|663.91|656.11|15
1655014670000|2022-06-12 06:17:50|663.97|656.17|664.15|656.35|664.19|656.39|663.96|656.16|16
1655014680000|2022-06-12 06:18:00|664.17|656.37|663.85|656.05|664.17|656.37|663.39|655.59|22
1655014690000|2022-06-12 06:18:10|663.91|656.11|664.23|656.43|664.23|656.43|663.91|656.11|10
1655014700000|2022-06-12 06:18:20|664.26|656.46|664.49|656.69|664.52|656.72|664.26|656.46|12
1655014710000|2022-06-12 06:18:30|664.61|656.81|664.3|656.5|664.61|656.81|664.3|656.5|13
1655014720000|2022-06-12 06:18:40|664.31|656.51|664.33|656.53|664.33|656.53|664.3|656.5|6
1655014730000|2022-06-12 06:18:50|664.32|656.52|664.32|656.52|664.33|656.53|664.28|656.48|10
1655014740000|2022-06-12 06:19:00|664.3|656.5|663.85|656.05|664.33|656.53|663.78|655.98|17
1655014750000|2022-06-12 06:19:10|663.86|656.06|663.4|655.6|663.86|656.06|663.12|655.32|25
1655014760000|2022-06-12 06:19:20|663.41|655.61|662.37|654.57|663.41|655.61|662.28|654.48|28
1655014770000|2022-06-12 06:19:30|662.36|654.56|661.51|653.71|662.39|654.59|661.49|653.69|20
1655014780000|2022-06-12 06:19:40|661.52|653.72|661.34|653.54|661.54|653.74|661.31|653.51|17
1655014790000|2022-06-12 06:19:50|661.35|653.55|661.35|653.55|661.35|653.55|661.3|653.5|11
1655014800000|2022-06-12 06:20:00|661.34|653.54|661.33|653.53|661.37|653.57|661.31|653.51|24
1655014810000|2022-06-12 06:20:10|661.32|653.52|661.21|653.41|661.36|653.56|661.17|653.37|19
1655014820000|2022-06-12 06:20:20|661.15|653.35|660.48|652.68|661.24|653.44|660.48|652.68|21
1655014830000|2022-06-12 06:20:30|660.43|652.63|660.18|652.38|660.45|652.65|660.18|652.38|13
1655014840000|2022-06-12 06:20:40|660.21|652.41|660.32|652.52|660.37|652.57|660.18|652.38|13
1655014850000|2022-06-12 06:20:50|660.34|652.54|660.4|652.6|660.72|652.92|660.32|652.52|20
1655014860000|2022-06-12 06:21:00|660.32|652.52|660.36|652.56|660.43|652.63|660.3|652.5|20
1655014870000|2022-06-12 06:21:10|660.35|652.55|660.39|652.59|660.42|652.62|660.35|652.55|11
1655014880000|2022-06-12 06:21:20|660.41|652.61|660.33|652.53|660.41|652.61|660.31|652.51|12
1655014890000|2022-06-12 06:21:30|660.32|652.52|660.33|652.53|660.39|652.59|660.3|652.5|11
1655014900000|2022-06-12 06:21:40|660.31|652.51|660.26|652.46|660.39|652.59|660.25|652.45|14
1655014910000|2022-06-12 06:21:50|660.27|652.47|660.36|652.56|660.37|652.57|660.14|652.34|14
1655014920000|2022-06-12 06:22:00|660.34|652.54|660.21|652.41|660.34|652.54|660.19|652.39|20
1655014930000|2022-06-12 06:22:10|660.24|652.44|659.46|651.66|660.25|652.45|659.44|651.64|21
1655014940000|2022-06-12 06:22:20|659.47|651.67|659.13|651.33|659.47|651.67|659.08|651.28|15
1655014950000|2022-06-12 06:22:30|659.12|651.32|659.15|651.35|659.19|651.39|659.1|651.3|12
1655014960000|2022-06-12 06:22:40|659.17|651.37|659.12|651.32|659.17|651.37|659.08|651.28|13
1655014970000|2022-06-12 06:22:50|659.14|651.34|659.2|651.4|659.2|651.4|659.09|651.29|12
1655014980000|2022-06-12 06:23:00|659.21|651.41|658.96|651.16|659.21|651.41|658.89|651.09|11
1655014990000|2022-06-12 06:23:10|659.02|651.22|659.2|651.4|659.2|651.4|659.02|651.22|4
1655015000000|2022-06-12 06:23:20|659.25|651.45|660.01|652.21|660.05|652.25|659.25|651.45|23
1655015010000|2022-06-12 06:23:30|660|652.2|660.12|652.32|660.22|652.42|659.93|652.13|23
1655015020000|2022-06-12 06:23:40|660.14|652.34|660.16|652.36|660.19|652.39|660.14|652.34|7
1655015030000|2022-06-12 06:23:50|660.17|652.37|660.22|652.42|660.22|652.42|660.16|652.36|8
1655015040000|2022-06-12 06:24:00|660.2|652.4|660.55|652.75|660.55|652.75|659.92|652.12|21
1655015050000|2022-06-12 06:24:10|660.62|652.82|660.96|653.16|660.96|653.16|660.61|652.81|18
1655015060000|2022-06-12 06:24:20|660.99|653.19|661.46|653.66|661.48|653.68|660.86|653.06|22
1655015070000|2022-06-12 06:24:30|661.47|653.67|661.35|653.55|661.51|653.71|661.28|653.48|21
1655015080000|2022-06-12 06:24:40|661.29|653.49|661.29|653.49|661.35|653.55|661.26|653.46|18
1655015090000|2022-06-12 06:24:50|661.3|653.5|662.07|654.27|662.11|654.31|661.3|653.5|19
1655015100000|2022-06-12 06:25:00|662.12|654.32|662.05|654.25|662.26|654.46|662.05|654.25|23
1655015110000|2022-06-12 06:25:10|662.06|654.26|661.75|653.95|662.06|654.26|661.31|653.51|24
1655015120000|2022-06-12 06:25:20|661.76|653.96|662.58|654.78|662.58|654.78|661.76|653.96|18
1655015130000|2022-06-12 06:25:30|662.6|654.8|662.92|655.12|662.94|655.14|662.59|654.79|17
1655015140000|2022-06-12 06:25:40|662.91|655.11|662.99|655.19|663.03|655.23|662.91|655.11|8
1655015150000|2022-06-12 06:25:50|663|655.2|663.17|655.37|663.17|655.37|663|655.2|14
1655015160000|2022-06-12 06:26:00|663.19|655.39|664.21|656.41|664.21|656.41|663.19|655.39|20
1655015170000|2022-06-12 06:26:10|664.22|656.42|664.16|656.36|664.23|656.43|664.16|656.36|8
1655015180000|2022-06-12 06:26:20|664.17|656.37|664.11|656.31|664.17|656.37|664.01|656.21|15
1655015190000|2022-06-12 06:26:30|664.13|656.33|664.09|656.29|664.23|656.43|664.07|656.27|17
1655015200000|2022-06-12 06:26:40|663.9|656.1|664.1|656.3|664.11|656.31|663.9|656.1|10
1655015210000|2022-06-12 06:26:50|664.11|656.31|664.14|656.34|664.24|656.44|664.11|656.31|13
1655015220000|2022-06-12 06:27:00|664.13|656.33|664.14|656.34|664.15|656.35|664.13|656.33|4
1655015230000|2022-06-12 06:27:10|664.15|656.35|664.33|656.53|664.36|656.56|664.15|656.35|17
1655015240000|2022-06-12 06:27:20|664.29|656.49|664.3|656.5|664.33|656.53|664.24|656.44|17
1655015250000|2022-06-12 06:27:30|664.31|656.51|664.29|656.49|664.31|656.51|664.27|656.47|8
1655015260000|2022-06-12 06:27:40|664.3|656.5|664.81|657.01|664.81|657.01|664.3|656.5|21
1655015270000|2022-06-12 06:27:50|664.83|657.03|666.78|658.98|666.9|659.1|664.83|657.03|28
1655015280000|2022-06-12 06:28:00|666.79|658.99|667.17|659.37|667.17|659.37|666.79|658.99|20
1655015290000|2022-06-12 06:28:10|667.18|659.38|667.26|659.46|667.26|659.46|667.11|659.31|15
1655015300000|2022-06-12 06:28:20|667.25|659.45|668|660.2|668|660.2|667.22|659.42|16
1655015310000|2022-06-12 06:28:30|668.01|660.21|667.84|660.04|668.08|660.28|667.67|659.87|26
1655015320000|2022-06-12 06:28:40|667.85|660.05|668.01|660.21|668.07|660.27|667.79|659.99|16
1655015330000|2022-06-12 06:28:50|667.99|660.19|668.02|660.22|668.07|660.27|667.99|660.19|16
1655015340000|2022-06-12 06:29:00|668.03|660.23|669.05|661.25|669.05|661.25|668.03|660.23|24
1655015350000|2022-06-12 06:29:10|669.1|661.3|669.74|661.94|669.84|662.04|669.1|661.3|16
1655015360000|2022-06-12 06:29:20|669.73|661.93|669.26|661.46|669.75|661.95|669.24|661.44|21
1655015370000|2022-06-12 06:29:30|669.25|661.45|668.51|660.71|669.27|661.47|668.51|660.71|16
1655015380000|2022-06-12 06:29:40|668.49|660.69|668.33|660.53|668.49|660.69|668.3|660.5|16
1655015390000|2022-06-12 06:29:50|668.38|660.58|668.3|660.5|668.38|660.58|668.24|660.44|12
1655015400000|2022-06-12 06:30:00|668.32|660.52|668.67|660.87|668.67|660.87|668.3|660.5|15
1655015410000|2022-06-12 06:30:10|668.79|660.99|669|661.2|669.01|661.21|668.71|660.91|13
1655015420000|2022-06-12 06:30:20|669.04|661.24|669.26|661.46|669.26|661.46|669.04|661.24|10
1655015430000|2022-06-12 06:30:30|669.27|661.47|670.34|662.54|670.36|662.56|669.27|661.47|27
1655015440000|2022-06-12 06:30:40|670.35|662.55|670.17|662.37|670.35|662.55|670.15|662.35|26
1655015450000|2022-06-12 06:30:50|670.19|662.39|671.49|663.69|671.6|663.8|670.09|662.29|27
1655015460000|2022-06-12 06:31:00|671.51|663.71|670.92|663.12|671.51|663.71|670.92|663.12|15
1655015470000|2022-06-12 06:31:10|670.88|663.08|669.71|661.91|670.88|663.08|669.71|661.91|20
1655015480000|2022-06-12 06:31:20|669.7|661.9|670.13|662.33|670.22|662.42|669.68|661.88|16
1655015490000|2022-06-12 06:31:30|670.16|662.36|670.35|662.55|670.35|662.55|669.85|662.05|19
1655015500000|2022-06-12 06:31:40|670.36|662.56|670.38|662.58|670.38|662.58|670.32|662.52|16
1655015510000|2022-06-12 06:31:50|670.34|662.54|670.28|662.48|670.39|662.59|670.22|662.42|18
1655015520000|2022-06-12 06:32:00|670.26|662.46|670.2|662.4|670.26|662.46|669.91|662.11|12
1655015530000|2022-06-12 06:32:10|670.21|662.41|670.13|662.33|670.3|662.5|670.13|662.33|17
1655015540000|2022-06-12 06:32:20|670.2|662.4|669.3|661.5|670.3|662.5|669.29|661.49|19
1655015550000|2022-06-12 06:32:30|669.38|661.58|669.99|662.19|669.99|662.19|669.38|661.58|16
1655015560000|2022-06-12 06:32:40|670.06|662.26|672.96|665.16|672.96|665.16|670.02|662.22|28
1655015570000|2022-06-12 06:32:50|672.98|665.18|672.4|664.6|673.56|665.76|672.4|664.6|27
1655015580000|2022-06-12 06:33:00|672.41|664.61|672.37|664.57|672.41|664.61|672.17|664.37|14
1655015590000|2022-06-12 06:33:10|672.38|664.58|673|665.2|673|665.2|672.06|664.26|20
1655015600000|2022-06-12 06:33:20|672.99|665.19|673.12|665.32|673.26|665.46|672.99|665.19|17
1655015610000|2022-06-12 06:33:30|673.13|665.33|672.42|664.62|673.13|665.33|672.42|664.62|21
1655015620000|2022-06-12 06:33:40|672.41|664.61|672.39|664.59|672.42|664.62|672.38|664.58|8
1655015630000|2022-06-12 06:33:50|672.4|664.6|672.38|664.58|672.45|664.65|672.31|664.51|18
1655015640000|2022-06-12 06:34:00|672.39|664.59|672.11|664.31|672.42|664.62|672.11|664.31|17
1655015650000|2022-06-12 06:34:10|672.12|664.32|672.33|664.53|672.34|664.54|672.07|664.27|18
1655015660000|2022-06-12 06:34:20|672.32|664.52|672.32|664.52|672.32|664.52|672.25|664.45|9
1655015670000|2022-06-12 06:34:30|672.31|664.51|672.35|664.55|672.38|664.58|672.3|664.5|16
1655015680000|2022-06-12 06:34:40|672.37|664.57|672.22|664.42|672.41|664.61|672.21|664.41|16
1655015690000|2022-06-12 06:34:50|672.24|664.44|671.88|664.08|672.25|664.45|671.37|663.57|19
1655015700000|2022-06-12 06:35:00|671.89|664.09|671.24|663.44|672.11|664.31|671.09|663.29|27
1655015710000|2022-06-12 06:35:10|671.07|663.27|670.45|662.65|671.07|663.27|670.16|662.36|29
1655015720000|2022-06-12 06:35:20|670.44|662.64|670.99|663.19|670.99|663.19|670.3|662.5|22
1655015730000|2022-06-12 06:35:30|671.04|663.24|671.01|663.21|671.11|663.31|671|663.2|22
1655015740000|2022-06-12 06:35:40|671.02|663.22|670.35|662.55|671.06|663.26|670.35|662.55|21
1655015750000|2022-06-12 06:35:50|670.34|662.54|669.92|662.12|670.36|662.56|669.92|662.12|24
1655015760000|2022-06-12 06:36:00|669.79|661.99|669.76|661.96|669.79|661.99|669.29|661.49|26
1655015770000|2022-06-12 06:36:10|669.8|662|669.64|661.84|669.9|662.1|669.61|661.81|25
1655015780000|2022-06-12 06:36:20|669.63|661.83|669.31|661.51|669.65|661.85|669.24|661.44|18
1655015790000|2022-06-12 06:36:30|669.3|661.5|668.48|660.68|669.3|661.5|668.48|660.68|13
1655015800000|2022-06-12 06:36:40|668.49|660.69|668.51|660.71|668.65|660.85|668.46|660.66|24
1655015810000|2022-06-12 06:36:50|668.52|660.72|668.4|660.6|668.52|660.72|668.36|660.56|17
1655015820000|2022-06-12 06:37:00|668.38|660.58|667.54|659.74|668.38|660.58|667.49|659.69|27
1655015830000|2022-06-12 06:37:10|667.55|659.75|667.39|659.59|667.65|659.85|667.39|659.59|15
1655015840000|2022-06-12 06:37:20|667.43|659.63|668.32|660.52|668.37|660.57|667.43|659.63|16
1655015850000|2022-06-12 06:37:30|668.31|660.51|668.16|660.36|668.41|660.61|668.16|660.36|17
1655015860000|2022-06-12 06:37:40|668.11|660.31|667.5|659.7|668.28|660.48|667.5|659.7|20
1655015870000|2022-06-12 06:37:50|667.55|659.75|667.79|659.99|667.99|660.19|667.52|659.72|13
1655015880000|2022-06-12 06:38:00|667.8|660|668.3|660.5|668.3|660.5|667.8|660|17
1655015890000|2022-06-12 06:38:10|668.31|660.51|669.52|661.72|669.76|661.96|668.31|660.51|30
1655015900000|2022-06-12 06:38:20|669.53|661.73|669.39|661.59|669.54|661.74|669.39|661.59|23
1655015910000|2022-06-12 06:38:30|669.38|661.58|668.4|660.6|669.39|661.59|668.39|660.59|25
1655015920000|2022-06-12 06:38:40|668.18|660.38|668.19|660.39|668.19|660.39|668.15|660.35|11
1655015930000|2022-06-12 06:38:50|668.16|660.36|668.31|660.51|668.31|660.51|668.14|660.34|7
1655015940000|2022-06-12 06:39:00|668.35|660.55|668.44|660.64|668.44|660.64|668.35|660.55|8
1655015950000|2022-06-12 06:39:10|668.45|660.65|668.3|660.5|668.45|660.65|668.3|660.5|8
1655015960000|2022-06-12 06:39:20|668.31|660.51|668.26|660.46|668.32|660.52|668.26|660.46|16
1655015970000|2022-06-12 06:39:30|668.27|660.47|668.25|660.45|668.27|660.47|668.25|660.45|2
1655015980000|2022-06-12 06:39:40|668.2|660.4|667.47|659.67|668.2|660.4|667.43|659.63|19
1655015990000|2022-06-12 06:39:50|667.48|659.68|667.33|659.53|667.5|659.7|667.3|659.5|20
1655016000000|2022-06-12 06:40:00|667.42|659.62|667.25|659.45|667.48|659.68|667.25|659.45|15
1655016010000|2022-06-12 06:40:10|667.23|659.43|666.55|658.75|667.24|659.44|666.55|658.75|14
1655016020000|2022-06-12 06:40:20|666.57|658.77|666.59|658.79|666.81|659.01|666.57|658.77|14
1655016030000|2022-06-12 06:40:30|666.58|658.78|666.41|658.61|666.58|658.78|666.34|658.54|13
1655016040000|2022-06-12 06:40:40|666.29|658.49|666.44|658.64|666.47|658.67|666.28|658.48|24
1655016050000|2022-06-12 06:40:50|666.46|658.66|666.42|658.62|666.5|658.7|666.37|658.57|11
1655016060000|2022-06-12 06:41:00|666.41|658.61|666.37|658.57|666.41|658.61|666.32|658.52|7
1655016070000|2022-06-12 06:41:10|666.41|658.61|666.41|658.61|666.41|658.61|666.27|658.47|3
1655016080000|2022-06-12 06:41:20|666.38|658.58|666.38|658.58|666.38|658.58|666.31|658.51|9
1655016090000|2022-06-12 06:41:30|666.41|658.61|666.46|658.66|666.46|658.66|666.41|658.61|2
1655016100000|2022-06-12 06:41:40|666.47|658.67|666.51|658.71|666.53|658.73|666.45|658.65|12
1655016110000|2022-06-12 06:41:50|666.53|658.73|667.07|659.27|667.07|659.27|666.53|658.73|21
1655016120000|2022-06-12 06:42:00|667.14|659.34|667.75|659.95|667.75|659.95|667.14|659.34|16
1655016130000|2022-06-12 06:42:10|667.74|659.94|668.07|660.27|668.07|660.27|667.7|659.9|17
1655016140000|2022-06-12 06:42:20|668.05|660.25|668.11|660.31|668.13|660.33|667.91|660.11|22
1655016150000|2022-06-12 06:42:30|668.13|660.33|668.07|660.27|668.18|660.38|668.07|660.27|14
1655016160000|2022-06-12 06:42:40|668.12|660.32|668.11|660.31|668.16|660.36|668.08|660.28|16
1655016170000|2022-06-12 06:42:50|668.1|660.3|667.28|659.48|668.1|660.3|667.27|659.47|21
1655016180000|2022-06-12 06:43:00|667.27|659.47|667.22|659.42|667.27|659.47|667.22|659.42|5
1655016190000|2022-06-12 06:43:10|667.24|659.44|667.23|659.43|667.29|659.49|667.23|659.43|4
1655016200000|2022-06-12 06:43:20|667.24|659.44|667.49|659.69|667.49|659.69|667.24|659.44|14
1655016210000|2022-06-12 06:43:30|667.51|659.71|667.86|660.06|667.86|660.06|667.51|659.71|14
1655016220000|2022-06-12 06:43:40|667.88|660.08|668.08|660.28|668.08|660.28|667.88|660.08|9
1655016230000|2022-06-12 06:43:50|668.07|660.27|668.11|660.31|668.15|660.35|668.07|660.27|14
1655016240000|2022-06-12 06:44:00|668.12|660.32|668.22|660.42|668.22|660.42|668.06|660.26|12
1655016250000|2022-06-12 06:44:10|668.19|660.39|668.05|660.25|668.23|660.43|668.05|660.25|10
1655016260000|2022-06-12 06:44:20|667.96|660.16|668.12|660.32|668.12|660.32|667.96|660.16|4
1655016270000|2022-06-12 06:44:30|668.13|660.33|668.1|660.3|668.13|660.33|668.09|660.29|4
1655016280000|2022-06-12 06:44:40|668.06|660.26|668.06|660.26|668.11|660.31|668.06|660.26|3
1655016290000|2022-06-12 06:44:50|668.11|660.31|668.23|660.43|668.23|660.43|668.11|660.31|14
1655016300000|2022-06-12 06:45:00|668.27|660.47|668.19|660.39|668.35|660.55|668.17|660.37|19
1655016310000|2022-06-12 06:45:10|668.18|660.38|668.2|660.4|668.23|660.43|668.18|660.38|14
1655016320000|2022-06-12 06:45:20|668.19|660.39|668.22|660.42|668.25|660.45|668.19|660.39|11
1655016330000|2022-06-12 06:45:30|668.25|660.45|668.27|660.47|668.27|660.47|668.21|660.41|10
1655016340000|2022-06-12 06:45:40|668.26|660.46|668.25|660.45|668.31|660.51|668.24|660.44|12
1655016350000|2022-06-12 06:45:50|668.26|660.46|668.18|660.38|668.28|660.48|668.11|660.31|19
1655016360000|2022-06-12 06:46:00|668.16|660.36|668.15|660.35|668.32|660.52|668.08|660.28|17
1655016370000|2022-06-12 06:46:10|668.13|660.33|668.33|660.53|668.36|660.56|668.13|660.33|13
1655016380000|2022-06-12 06:46:20|668.34|660.54|668.32|660.52|668.35|660.55|668.3|660.5|5
1655016390000|2022-06-12 06:46:30|668.25|660.45|668.18|660.38|668.25|660.45|668.18|660.38|8
1655016400000|2022-06-12 06:46:40|668.19|660.39|668.18|660.38|668.19|660.39|668.18|660.38|12
1655016410000|2022-06-12 06:46:50|668.36|660.56|668.33|660.53|668.36|660.56|668.17|660.37|8
1655016420000|2022-06-12 06:47:00|668.34|660.54|669|661.2|669.02|661.22|668.31|660.51|16
1655016430000|2022-06-12 06:47:10|669.01|661.21|669.58|661.78|669.58|661.78|669.01|661.21|21
1655016440000|2022-06-12 06:47:20|669.61|661.81|669.91|662.11|669.91|662.11|669.61|661.81|12
1655016450000|2022-06-12 06:47:30|669.92|662.12|669.95|662.15|669.95|662.15|669.91|662.11|6
1655016460000|2022-06-12 06:47:40|669.96|662.16|670.23|662.43|670.25|662.45|669.91|662.11|24
1655016470000|2022-06-12 06:47:50|670.24|662.44|670.54|662.74|670.57|662.77|670.24|662.44|16
1655016480000|2022-06-12 06:48:00|670.55|662.75|670.92|663.12|670.92|663.12|670.55|662.75|17
1655016490000|2022-06-12 06:48:10|670.88|663.08|671.06|663.26|671.06|663.26|670.88|663.08|10
1655016500000|2022-06-12 06:48:20|671.07|663.27|671.18|663.38|671.18|663.38|670.85|663.05|17
1655016510000|2022-06-12 06:48:30|671.14|663.34|670.94|663.14|671.21|663.41|670.94|663.14|18
1655016520000|2022-06-12 06:48:40|670.96|663.16|671.05|663.25|671.05|663.25|670.94|663.14|8
1655016530000|2022-06-12 06:48:50|671.09|663.29|670.4|662.6|671.16|663.36|670.39|662.59|19
1655016540000|2022-06-12 06:49:00|670.38|662.58|670.15|662.35|670.39|662.59|670.15|662.35|16
1655016550000|2022-06-12 06:49:10|670.14|662.34|669.42|661.62|670.14|662.34|669.42|661.62|24
1655016560000|2022-06-12 06:49:20|669.45|661.65|668.64|660.84|669.45|661.65|668.62|660.82|21
1655016570000|2022-06-12 06:49:30|668.63|660.83|667.87|660.07|668.63|660.83|667.87|660.07|21
1655016580000|2022-06-12 06:49:40|667.69|659.89|667.49|659.69|668.05|660.25|667.43|659.63|23
1655016590000|2022-06-12 06:49:50|667.48|659.68|667.42|659.62|667.48|659.68|667.37|659.57|14
1655016600000|2022-06-12 06:50:00|667.41|659.61|668.16|660.36|668.22|660.42|667.41|659.61|19
1655016610000|2022-06-12 06:50:10|668.15|660.35|668.27|660.47|668.28|660.48|668|660.2|22
1655016620000|2022-06-12 06:50:20|668.32|660.52|668.97|661.17|668.97|661.17|668.32|660.52|21
1655016630000|2022-06-12 06:50:30|668.95|661.15|668.24|660.44|668.95|661.15|668.22|660.42|14
1655016640000|2022-06-12 06:50:40|668.25|660.45|668.21|660.41|668.27|660.47|668.21|660.41|11
1655016650000|2022-06-12 06:50:50|668.23|660.43|668.19|660.39|668.23|660.43|668.19|660.39|11
1655016660000|2022-06-12 06:51:00|668.08|660.28|668.14|660.34|668.17|660.37|668.01|660.21|13
1655016670000|2022-06-12 06:51:10|668.16|660.36|668.18|660.38|668.22|660.42|668.13|660.33|9
1655016680000|2022-06-12 06:51:20|668.21|660.41|668.13|660.33|668.21|660.41|668.13|660.33|3
1655016690000|2022-06-12 06:51:30|668.12|660.32|667.4|659.6|668.15|660.35|667.39|659.59|10
1655016700000|2022-06-12 06:51:40|667.39|659.59|667.46|659.66|667.48|659.68|667.38|659.58|5
1655016710000|2022-06-12 06:51:50|667.45|659.65|667.27|659.47|667.46|659.66|667.26|659.46|7
1655016720000|2022-06-12 06:52:00|667.31|659.51|667.25|659.45|667.31|659.51|667.25|659.45|11
1655016730000|2022-06-12 06:52:10|667.13|659.33|667.13|659.33|667.16|659.36|667.11|659.31|8
1655016740000|2022-06-12 06:52:20|667.11|659.31|666.54|658.74|667.15|659.35|666.51|658.71|18
1655016750000|2022-06-12 06:52:30|666.53|658.73|666.39|658.59|666.54|658.74|666.38|658.58|14
1655016760000|2022-06-12 06:52:40|666.4|658.6|667.14|659.34|667.2|659.4|666.4|658.6|18
1655016770000|2022-06-12 06:52:50|667.05|659.25|666.85|659.05|667.09|659.29|666.83|659.03|11
1655016780000|2022-06-12 06:53:00|666.7|658.9|667.03|659.23|667.08|659.28|666.7|658.9|11
1655016790000|2022-06-12 06:53:10|667.04|659.24|667.09|659.29|667.13|659.33|667.04|659.24|6
1655016800000|2022-06-12 06:53:20|667.1|659.3|667.19|659.39|667.19|659.39|667.1|659.3|3
1655016810000|2022-06-12 06:53:30|667.23|659.43|667.36|659.56|667.4|659.6|667.23|659.43|13
1655016820000|2022-06-12 06:53:40|667.33|659.53|668.1|660.3|668.1|660.3|667.33|659.53|18
1655016830000|2022-06-12 06:53:50|668.09|660.29|668.06|660.26|668.09|660.29|668|660.2|10
1655016840000|2022-06-12 06:54:00|668.07|660.27|667.98|660.18|668.11|660.31|667.97|660.17|11
1655016850000|2022-06-12 06:54:10|668.01|660.21|668.09|660.29|668.09|660.29|668.01|660.21|14
1655016860000|2022-06-12 06:54:20|668.05|660.25|668.23|660.43|668.23|660.43|668.05|660.25|17
1655016870000|2022-06-12 06:54:30|668.16|660.36|668.16|660.36|668.21|660.41|668.12|660.32|13
1655016880000|2022-06-12 06:54:40|668.17|660.37|668.81|661.01|668.81|661.01|668.17|660.37|19
1655016890000|2022-06-12 06:54:50|668.82|661.02|668.76|660.96|668.82|661.02|668.76|660.96|4
1655016900000|2022-06-12 06:55:00|668.74|660.94|668.93|661.13|668.98|661.18|668.71|660.91|14
1655016910000|2022-06-12 06:55:10|668.92|661.12|668.91|661.11|668.92|661.12|668.72|660.92|7
1655016920000|2022-06-12 06:55:20|668.9|661.1|668.92|661.12|668.93|661.13|668.84|661.04|7
1655016930000|2022-06-12 06:55:30|668.9|661.1|668.95|661.15|668.95|661.15|668.9|661.1|14
1655016940000|2022-06-12 06:55:40|668.96|661.16|668.9|661.1|668.96|661.16|668.88|661.08|10
1655016950000|2022-06-12 06:55:50|668.88|661.08|669.37|661.57|669.37|661.57|668.88|661.08|18
1655016960000|2022-06-12 06:56:00|669.38|661.58|669.85|662.05|669.85|662.05|669.38|661.58|12
1655016970000|2022-06-12 06:56:10|669.83|662.03|669.71|661.91|669.99|662.19|669.71|661.91|20
1655016980000|2022-06-12 06:56:20|669.41|661.61|669.27|661.47|669.43|661.63|669.26|661.46|12
1655016990000|2022-06-12 06:56:30|669.28|661.48|669.26|661.46|669.29|661.49|669.14|661.34|12
1655017000000|2022-06-12 06:56:40|669.27|661.47|669.27|661.47|669.29|661.49|669.26|661.46|9
1655017010000|2022-06-12 06:56:50|669.28|661.48|669.34|661.54|669.34|661.54|669.26|661.46|11
1655017020000|2022-06-12 06:57:00|669.33|661.53|669.33|661.53|669.35|661.55|669.3|661.5|16
1655017030000|2022-06-12 06:57:10|669.34|661.54|669.29|661.49|669.34|661.54|669.29|661.49|9
1655017040000|2022-06-12 06:57:20|669.27|661.47|669.29|661.49|669.29|661.49|669.26|661.46|8
1655017050000|2022-06-12 06:57:30|669.3|661.5|669.3|661.5|669.3|661.5|669.3|661.5|1
1655017060000|2022-06-12 06:57:40|669.31|661.51|669.26|661.46|669.31|661.51|669.26|661.46|3
1655017070000|2022-06-12 06:57:50|669.27|661.47|669.31|661.51|669.31|661.51|669.26|661.46|6
1655017090000|2022-06-12 06:58:10|669.28|661.48|669.12|661.32|669.28|661.48|669.08|661.28|14
1655017100000|2022-06-12 06:58:20|669.06|661.26|668.1|660.3|669.06|661.26|668.1|660.3|22
1655017110000|2022-06-12 06:58:30|668.15|660.35|667.58|659.78|668.17|660.37|667.57|659.77|27
1655017120000|2022-06-12 06:58:40|667.6|659.8|667.16|659.36|667.6|659.8|667.16|659.36|20
1655017130000|2022-06-12 06:58:50|667.17|659.37|667.26|659.46|667.33|659.53|667.07|659.27|25
1655017140000|2022-06-12 06:59:00|667.28|659.48|667.29|659.49|667.64|659.84|667.26|659.46|27
1655017150000|2022-06-12 06:59:10|667.28|659.48|666.47|658.67|667.33|659.53|666.47|658.67|17
1655017160000|2022-06-12 06:59:20|666.45|658.65|666.32|658.52|666.54|658.74|666.31|658.51|17
1655017170000|2022-06-12 06:59:30|666.33|658.53|666.33|658.53|666.34|658.54|666.17|658.37|17
1655017180000|2022-06-12 06:59:40|666.32|658.52|666.34|658.54|666.34|658.54|666.25|658.45|14
1655017190000|2022-06-12 06:59:50|666.35|658.55|666.36|658.56|666.41|658.61|666.34|658.54|11
1655017200000|2022-06-12 07:00:00|666.34|658.54|666.4|658.6|666.43|658.63|666.33|658.53|13
1655017210000|2022-06-12 07:00:10|666.35|658.55|667.04|659.24|667.07|659.27|666.35|658.55|18
1655017220000|2022-06-12 07:00:20|667|659.2|667.1|659.3|667.12|659.32|667|659.2|19
1655017230000|2022-06-12 07:00:30|667.13|659.33|667.2|659.4|667.24|659.44|667.13|659.33|14
1655017240000|2022-06-12 07:00:40|667.23|659.43|667.2|659.4|667.23|659.43|667.17|659.37|13
1655017250000|2022-06-12 07:00:50|667.19|659.39|667.26|659.46|667.4|659.6|667.19|659.39|13
1655017260000|2022-06-12 07:01:00|667.36|659.56|666.75|658.95|667.36|659.56|666.56|658.76|18
1655017270000|2022-06-12 07:01:10|666.74|658.94|666.98|659.18|667.11|659.31|666.68|658.88|20
1655017280000|2022-06-12 07:01:20|667.03|659.23|667.16|659.36|667.17|659.37|667.03|659.23|20
1655017290000|2022-06-12 07:01:30|667.17|659.37|667.13|659.33|667.2|659.4|667.11|659.31|15
1655017300000|2022-06-12 07:01:40|667.14|659.34|667.15|659.35|667.2|659.4|667.14|659.34|9
1655017310000|2022-06-12 07:01:50|667.16|659.36|667.21|659.41|667.23|659.43|667.08|659.28|14
1655017320000|2022-06-12 07:02:00|667.22|659.42|667.18|659.38|667.22|659.42|667.11|659.31|14
1655017330000|2022-06-12 07:02:10|667.16|659.36|667.16|659.36|667.16|659.36|667.08|659.28|22
1655017340000|2022-06-12 07:02:20|667.18|659.38|667.13|659.33|667.18|659.38|667.12|659.32|12
1655017350000|2022-06-12 07:02:30|667.16|659.36|667.17|659.37|667.17|659.37|667.15|659.35|4
1655017360000|2022-06-12 07:02:40|667.15|659.35|667.2|659.4|667.2|659.4|667.09|659.29|15
1655017370000|2022-06-12 07:02:50|667.21|659.41|667.23|659.43|667.25|659.45|667.21|659.41|12
1655017380000|2022-06-12 07:03:00|667.24|659.44|667.15|659.35|667.24|659.44|667.12|659.32|13
1655017390000|2022-06-12 07:03:10|667.16|659.36|667.15|659.35|667.18|659.38|667.13|659.33|13
1655017400000|2022-06-12 07:03:20|667.16|659.36|667.22|659.42|667.24|659.44|667.13|659.33|16
1655017410000|2022-06-12 07:03:30|667.16|659.36|667.23|659.43|667.23|659.43|667.13|659.33|6
1655017420000|2022-06-12 07:03:40|667.21|659.41|667.27|659.47|667.27|659.47|667.16|659.36|14
1655017430000|2022-06-12 07:03:50|667.2|659.4|667.31|659.51|667.31|659.51|667.2|659.4|13
1655017440000|2022-06-12 07:04:00|667.32|659.52|667.36|659.56|667.42|659.62|667.32|659.52|11
1655017450000|2022-06-12 07:04:10|667.37|659.57|667.3|659.5|667.37|659.57|667.3|659.5|7
1655017460000|2022-06-12 07:04:20|667.31|659.51|667.27|659.47|667.31|659.51|667.26|659.46|12
1655017470000|2022-06-12 07:04:30|667.3|659.5|667.72|659.92|667.76|659.96|667.28|659.48|12
1655017480000|2022-06-12 07:04:40|667.7|659.9|668|660.2|668|660.2|667.65|659.85|17
1655017490000|2022-06-12 07:04:50|668.04|660.24|667.95|660.15|668.04|660.24|667.95|660.15|15
1655017500000|2022-06-12 07:05:00|667.98|660.18|667.79|659.99|667.98|660.18|667.78|659.98|10
1655017510000|2022-06-12 07:05:10|667.8|660|667.56|659.76|667.81|660.01|667.56|659.76|11
1655017520000|2022-06-12 07:05:20|667.45|659.65|667.13|659.33|667.45|659.65|667.13|659.33|28
1655017530000|2022-06-12 07:05:30|667.12|659.32|666.89|659.09|667.16|659.36|666.89|659.09|16
1655017540000|2022-06-12 07:05:40|666.88|659.08|665.55|657.75|666.93|659.13|665.55|657.75|27
1655017550000|2022-06-12 07:05:50|665.54|657.74|664.95|657.15|665.54|657.74|664.95|657.15|18
1655017560000|2022-06-12 07:06:00|664.93|657.13|664.86|657.06|665.31|657.51|664.86|657.06|24
1655017570000|2022-06-12 07:06:10|664.85|657.05|664.48|656.68|664.86|657.06|664.43|656.63|25
1655017580000|2022-06-12 07:06:20|664.39|656.59|663.16|655.36|664.39|656.59|663.16|655.36|25
1655017590000|2022-06-12 07:06:30|663.19|655.39|663.2|655.4|663.2|655.4|663.16|655.36|9
1655017600000|2022-06-12 07:06:40|663.19|655.39|663.09|655.29|663.19|655.39|662.99|655.19|9
1655017610000|2022-06-12 07:06:50|663.15|655.35|664.01|656.21|664.01|656.21|663.15|655.35|9
1655017620000|2022-06-12 07:07:00|663.91|656.11|663.71|655.91|663.91|656.11|663.7|655.9|12
1655017630000|2022-06-12 07:07:10|663.79|655.99|663.75|655.95|663.79|655.99|663.42|655.62|21
1655017640000|2022-06-12 07:07:20|663.71|655.91|663.8|656|663.8|656|663.67|655.87|14
1655017650000|2022-06-12 07:07:30|663.85|656.05|663.31|655.51|663.85|656.05|663.31|655.51|14
1655017660000|2022-06-12 07:07:40|663.3|655.5|663.29|655.49|663.33|655.53|663.25|655.45|12
1655017670000|2022-06-12 07:07:50|663.3|655.5|664.17|656.37|664.17|656.37|663.3|655.5|18
1655017680000|2022-06-12 07:08:00|664.18|656.38|665.07|657.27|665.07|657.27|664.18|656.38|19
1655017690000|2022-06-12 07:08:10|665.08|657.28|665.71|657.91|665.74|657.94|665.07|657.27|18
1655017700000|2022-06-12 07:08:20|666.27|658.47|666.65|658.85|666.65|658.85|666.27|658.47|16
1655017710000|2022-06-12 07:08:30|666.64|658.84|665.89|658.09|666.66|658.86|665.89|658.09|21
1655017720000|2022-06-12 07:08:40|665.87|658.07|665.85|658.05|665.87|658.07|665.8|658|8
1655017730000|2022-06-12 07:08:50|665.86|658.06|666.01|658.21|666.05|658.25|665.86|658.06|16
1655017740000|2022-06-12 07:09:00|666.02|658.22|666.02|658.22|666.04|658.24|665.97|658.17|21
1655017750000|2022-06-12 07:09:10|666.01|658.21|665.98|658.18|666.09|658.29|665.88|658.08|16
1655017760000|2022-06-12 07:09:20|665.99|658.19|666.43|658.63|666.59|658.79|665.99|658.19|18
1655017770000|2022-06-12 07:09:30|666.44|658.64|666.23|658.43|666.44|658.64|666.2|658.4|16
1655017780000|2022-06-12 07:09:40|666.22|658.42|666.2|658.4|666.26|658.46|666.19|658.39|14
1655017790000|2022-06-12 07:09:50|666.05|658.25|664.88|657.08|666.05|658.25|664.88|657.08|27
1655017800000|2022-06-12 07:10:00|664.9|657.1|664.61|656.81|664.9|657.1|664.59|656.79|15
1655017810000|2022-06-12 07:10:10|664.59|656.79|664.54|656.74|664.6|656.8|664.54|656.74|7
1655017820000|2022-06-12 07:10:20|664.52|656.72|664.95|657.15|664.95|657.15|664.52|656.72|16
1655017830000|2022-06-12 07:10:30|664.82|657.02|664.38|656.58|664.82|657.02|664.38|656.58|20
1655017840000|2022-06-12 07:10:40|664.37|656.57|664.54|656.74|664.54|656.74|664.35|656.55|23
1655017850000|2022-06-12 07:10:50|664.52|656.72|664.89|657.09|664.89|657.09|664.51|656.71|25
1655017860000|2022-06-12 07:11:00|664.92|657.12|664.94|657.14|664.94|657.14|664.88|657.08|10
1655017870000|2022-06-12 07:11:10|664.88|657.08|665.03|657.23|665.03|657.23|664.88|657.08|10
1655017880000|2022-06-12 07:11:20|665.04|657.24|665.5|657.7|665.5|657.7|664.95|657.15|15
1655017890000|2022-06-12 07:11:30|665.48|657.68|665.71|657.91|665.71|657.91|665.48|657.68|17
1655017900000|2022-06-12 07:11:40|665.72|657.92|664.5|656.7|665.72|657.92|664.49|656.69|25
1655017910000|2022-06-12 07:11:50|664.52|656.72|664.66|656.86|664.77|656.97|664.52|656.72|26
1655017920000|2022-06-12 07:12:00|664.72|656.92|664.81|657.01|664.82|657.02|664.72|656.92|6
1655017930000|2022-06-12 07:12:10|664.79|656.99|664.19|656.39|664.81|657.01|664.17|656.37|26
1655017940000|2022-06-12 07:12:20|664.2|656.4|663.32|655.52|664.2|656.4|663.19|655.39|27
1655017950000|2022-06-12 07:12:30|663.3|655.5|662.63|654.83|663.33|655.53|662.62|654.82|13
1655017960000|2022-06-12 07:12:40|662.64|654.84|662.19|654.39|662.64|654.84|662.19|654.39|19
1655017970000|2022-06-12 07:12:50|662.31|654.51|662.83|655.03|662.83|655.03|662.28|654.48|21
1655017980000|2022-06-12 07:13:00|662.84|655.04|663.69|655.89|663.69|655.89|662.84|655.04|21
1655017990000|2022-06-12 07:13:10|663.71|655.91|663.8|656|663.81|656.01|663.62|655.82|11
1655018000000|2022-06-12 07:13:20|663.85|656.05|664.07|656.27|664.1|656.3|663.82|656.02|13
1655018010000|2022-06-12 07:13:30|664.09|656.29|663.62|655.82|664.09|656.29|663.62|655.82|10
1655018020000|2022-06-12 07:13:40|663.41|655.61|663.13|655.33|663.47|655.67|662.76|654.96|22
1655018030000|2022-06-12 07:13:50|663.1|655.3|664.13|656.33|664.13|656.33|663.03|655.23|20
1655018040000|2022-06-12 07:14:00|664.14|656.34|664.41|656.61|664.49|656.69|664.14|656.34|18
1655018050000|2022-06-12 07:14:10|664.44|656.64|664.5|656.7|664.5|656.7|664.28|656.48|20
1655018060000|2022-06-12 07:14:20|664.45|656.65|664.5|656.7|664.52|656.72|664.45|656.65|12
1655018070000|2022-06-12 07:14:30|664.49|656.69|664.28|656.48|664.51|656.71|664.26|656.46|11
1655018080000|2022-06-12 07:14:40|664.25|656.45|664.26|656.46|664.27|656.47|664.24|656.44|17
1655018090000|2022-06-12 07:14:50|664.25|656.45|664.48|656.68|664.48|656.68|664.19|656.39|10
1655018100000|2022-06-12 07:15:00|664.49|656.69|664.37|656.57|664.75|656.95|664.37|656.57|26
1655018110000|2022-06-12 07:15:10|664.38|656.58|664.5|656.7|664.57|656.77|664.33|656.53|23
1655018120000|2022-06-12 07:15:20|664.52|656.72|664.51|656.71|664.57|656.77|664.51|656.71|11
1655018130000|2022-06-12 07:15:30|664.53|656.73|664.52|656.72|664.55|656.75|664.48|656.68|4
1655018140000|2022-06-12 07:15:40|664.5|656.7|664.5|656.7|664.5|656.7|664.5|656.7|1
1655018150000|2022-06-12 07:15:50|664.47|656.67|663.82|656.02|664.52|656.72|663.82|656.02|16
1655018160000|2022-06-12 07:16:00|663.83|656.03|663.63|655.83|663.87|656.07|663.52|655.72|19
1655018170000|2022-06-12 07:16:10|663.64|655.84|663.66|655.86|663.68|655.88|663.53|655.73|19
1655018180000|2022-06-12 07:16:20|663.63|655.83|663.7|655.9|663.71|655.91|663.6|655.8|10
1655018190000|2022-06-12 07:16:30|663.69|655.89|663.7|655.9|663.71|655.91|663.68|655.88|5
1655018200000|2022-06-12 07:16:40|663.68|655.88|663.66|655.86|663.77|655.97|663.64|655.84|24
1655018210000|2022-06-12 07:16:50|663.71|655.91|663.75|655.95|664.07|656.27|663.69|655.89|22
1655018220000|2022-06-12 07:17:00|663.89|656.09|663.86|656.06|663.91|656.11|663.73|655.93|13
1655018230000|2022-06-12 07:17:10|663.87|656.07|663.7|655.9|663.89|656.09|663.7|655.9|15
1655018240000|2022-06-12 07:17:20|663.71|655.91|663.85|656.05|663.94|656.14|663.69|655.89|24
1655018250000|2022-06-12 07:17:30|663.86|656.06|663.86|656.06|663.91|656.11|663.83|656.03|12
1655018260000|2022-06-12 07:17:40|663.87|656.07|663.9|656.1|663.93|656.13|663.83|656.03|13
1655018270000|2022-06-12 07:17:50|663.83|656.03|663.48|655.68|663.83|656.03|663.47|655.67|16
1655018280000|2022-06-12 07:18:00|663.49|655.69|663.77|655.97|663.77|655.97|663.33|655.53|17
1655018290000|2022-06-12 07:18:10|663.78|655.98|663.79|655.99|663.8|656|663.78|655.98|6
1655018300000|2022-06-12 07:18:20|663.8|656|663.85|656.05|663.85|656.05|663.8|656|2
1655018310000|2022-06-12 07:18:30|663.86|656.06|664.38|656.58|664.42|656.62|663.86|656.06|21
1655018320000|2022-06-12 07:18:40|664.41|656.61|665.4|657.6|665.46|657.66|664.41|656.61|20
1655018330000|2022-06-12 07:18:50|665.41|657.61|665.93|658.13|665.93|658.13|665.41|657.61|20
1655018340000|2022-06-12 07:19:00|665.89|658.09|665.84|658.04|665.89|658.09|665.77|657.97|13
1655018350000|2022-06-12 07:19:10|665.81|658.01|666.06|658.26|666.06|658.26|665.81|658.01|19
1655018360000|2022-06-12 07:19:20|666.09|658.29|666.07|658.27|666.1|658.3|666.02|658.22|13
1655018370000|2022-06-12 07:19:30|666.08|658.28|665.94|658.14|666.09|658.29|665.76|657.96|16
1655018380000|2022-06-12 07:19:40|665.92|658.12|665.59|657.79|666|658.2|665.59|657.79|14
1655018390000|2022-06-12 07:19:50|665.55|657.75|665.26|657.46|665.55|657.75|665.05|657.25|22
1655018400000|2022-06-12 07:20:00|665.25|657.45|664.97|657.17|665.27|657.47|664.96|657.16|11
1655018410000|2022-06-12 07:20:10|664.96|657.16|665.02|657.22|665.02|657.22|664.95|657.15|16
1655018420000|2022-06-12 07:20:20|665.03|657.23|665.01|657.21|665.03|657.23|664.97|657.17|14
1655018430000|2022-06-12 07:20:30|665.02|657.22|665.03|657.23|665.12|657.32|664.98|657.18|13
1655018440000|2022-06-12 07:20:40|665.07|657.27|665.65|657.85|665.65|657.85|665.06|657.26|18
1655018450000|2022-06-12 07:20:50|665.59|657.79|665.25|657.45|665.61|657.81|665.02|657.22|12
1655018460000|2022-06-12 07:21:00|665.26|657.46|665.69|657.89|665.69|657.89|665.09|657.29|22
1655018470000|2022-06-12 07:21:10|665.7|657.9|665.66|657.86|665.71|657.91|665.61|657.81|10
1655018480000|2022-06-12 07:21:20|665.67|657.87|665.68|657.88|665.71|657.91|665.6|657.8|13
1655018490000|2022-06-12 07:21:30|665.69|657.89|666|658.2|666|658.2|665.69|657.89|10
1655018500000|2022-06-12 07:21:40|666.02|658.22|665.91|658.11|666.02|658.22|665.83|658.03|8
1655018510000|2022-06-12 07:21:50|665.93|658.13|666.16|658.36|666.16|658.36|665.86|658.06|19
1655018520000|2022-06-12 07:22:00|666.17|658.37|666.28|658.48|666.28|658.48|666.16|658.36|10
1655018530000|2022-06-12 07:22:10|666.26|658.46|665.37|657.57|666.26|658.46|665.37|657.57|16
1655018540000|2022-06-12 07:22:20|665.36|657.56|665.03|657.23|665.36|657.56|664.93|657.13|23
1655018550000|2022-06-12 07:22:30|664.98|657.18|664.99|657.19|665.03|657.23|664.93|657.13|13
1655018560000|2022-06-12 07:22:40|664.97|657.17|664.85|657.05|665.02|657.22|664.85|657.05|14
1655018570000|2022-06-12 07:22:50|664.96|657.16|665.12|657.32|665.12|657.32|664.93|657.13|10
1655018580000|2022-06-12 07:23:00|665.06|657.26|665.21|657.41|665.21|657.41|665.03|657.23|12
1655018590000|2022-06-12 07:23:10|665.22|657.42|665.52|657.72|665.6|657.8|665.2|657.4|20
1655018600000|2022-06-12 07:23:20|665.5|657.7|665.71|657.91|665.71|657.91|665.48|657.68|21
1655018610000|2022-06-12 07:23:30|665.66|657.86|665.96|658.16|665.96|658.16|665.66|657.86|15
1655018620000|2022-06-12 07:23:40|665.97|658.17|665.78|657.98|666.01|658.21|665.69|657.89|14
1655018630000|2022-06-12 07:23:50|665.8|658|665.91|658.11|665.91|658.11|665.8|658|9
1655018640000|2022-06-12 07:24:00|665.94|658.14|665.96|658.16|665.99|658.19|665.92|658.12|16
1655018650000|2022-06-12 07:24:10|665.98|658.18|665.7|657.9|666.07|658.27|665.67|657.87|24
1655018660000|2022-06-12 07:24:20|665.71|657.91|665.07|657.27|665.74|657.94|665.05|657.25|21
1655018670000|2022-06-12 07:24:30|665.06|657.26|665.07|657.27|665.08|657.28|665.06|657.26|6
1655018680000|2022-06-12 07:24:40|665.08|657.28|664.9|657.1|665.15|657.35|664.9|657.1|12
1655018690000|2022-06-12 07:24:50|664.92|657.12|665.12|657.32|665.12|657.32|664.9|657.1|17
1655018700000|2022-06-12 07:25:00|665.09|657.29|664.93|657.13|665.12|657.32|664.93|657.13|20
1655018710000|2022-06-12 07:25:10|664.91|657.11|665.04|657.24|665.09|657.29|664.91|657.11|14
1655018720000|2022-06-12 07:25:20|665.05|657.25|665.08|657.28|665.08|657.28|665|657.2|14
1655018730000|2022-06-12 07:25:30|665.2|657.4|664.22|656.42|665.23|657.43|664.22|656.42|23
1655018740000|2022-06-12 07:25:40|664.3|656.5|663.56|655.76|664.3|656.5|663.56|655.76|19
1655018750000|2022-06-12 07:25:50|663.59|655.79|663.39|655.59|663.59|655.79|663.31|655.51|19
1655018760000|2022-06-12 07:26:00|663.38|655.58|663.13|655.33|663.38|655.58|663.13|655.33|13
1655018770000|2022-06-12 07:26:10|663.14|655.34|663.11|655.31|663.14|655.34|663.1|655.3|13
1655018780000|2022-06-12 07:26:20|663.12|655.32|663.1|655.3|663.25|655.45|663.06|655.26|8
1655018790000|2022-06-12 07:26:30|663.07|655.27|662.44|654.64|663.07|655.27|662.44|654.64|19
1655018800000|2022-06-12 07:26:40|662.43|654.63|662.31|654.51|662.52|654.72|662.3|654.5|21
1655018810000|2022-06-12 07:26:50|661.53|653.73|661.37|653.57|661.56|653.76|661.36|653.56|20
1655018820000|2022-06-12 07:27:00|661.17|653.37|661.17|653.37|661.17|653.37|661.08|653.28|15
1655018830000|2022-06-12 07:27:10|661.18|653.38|661.7|653.9|661.71|653.91|661.18|653.38|17
1655018840000|2022-06-12 07:27:20|661.73|653.93|661.98|654.18|661.98|654.18|661.73|653.93|11
1655018850000|2022-06-12 07:27:30|661.99|654.19|661.94|654.14|661.99|654.19|661.86|654.06|10
1655018860000|2022-06-12 07:27:40|661.95|654.15|662.05|654.25|662.05|654.25|661.95|654.15|13
1655018870000|2022-06-12 07:27:50|662.02|654.22|662.9|655.1|662.9|655.1|662.02|654.22|22
1655018880000|2022-06-12 07:28:00|662.91|655.11|662.68|654.88|662.98|655.18|662.65|654.85|19
1655018890000|2022-06-12 07:28:10|662.64|654.84|662.96|655.16|663.07|655.27|662.64|654.84|23
1655018900000|2022-06-12 07:28:20|662.97|655.17|662.71|654.91|662.97|655.17|662.65|654.85|21
1655018910000|2022-06-12 07:28:30|662.64|654.84|662.64|654.84|662.82|655.02|662.59|654.79|21
1655018920000|2022-06-12 07:28:40|662.65|654.85|662.15|654.35|662.66|654.86|662.09|654.29|14
1655018930000|2022-06-12 07:28:50|662.16|654.36|662.16|654.36|662.23|654.43|662.13|654.33|16
1655018940000|2022-06-12 07:29:00|662.17|654.37|662.04|654.24|662.17|654.37|662|654.2|13
1655018950000|2022-06-12 07:29:10|662.05|654.25|662|654.2|662.08|654.28|661.96|654.16|11
1655018960000|2022-06-12 07:29:20|661.99|654.19|661.43|653.63|662.05|654.25|661.38|653.58|15
1655018970000|2022-06-12 07:29:30|661.44|653.64|661.7|653.9|661.78|653.98|661.44|653.64|18
1655018980000|2022-06-12 07:29:40|661.68|653.88|661.24|653.44|661.71|653.91|661.22|653.42|16
1655018990000|2022-06-12 07:29:50|661.26|653.46|660.48|652.68|661.26|653.46|660.47|652.67|24
1655019000000|2022-06-12 07:30:00|660.49|652.69|660.74|652.94|660.74|652.94|660.22|652.42|23
1655019010000|2022-06-12 07:30:10|660.75|652.95|660.9|653.1|660.95|653.15|660.62|652.82|23
1655019020000|2022-06-12 07:30:20|660.68|652.88|660.75|652.95|660.77|652.97|660.55|652.75|19
1655019030000|2022-06-12 07:30:30|660.77|652.97|660.29|652.49|660.81|653.01|660.29|652.49|16
1655019040000|2022-06-12 07:30:40|660.18|652.38|660.26|652.46|660.41|652.61|660.17|652.37|13
1655019050000|2022-06-12 07:30:50|660.25|652.45|660.32|652.52|660.32|652.52|660.21|652.41|12
1655019060000|2022-06-12 07:31:00|660.26|652.46|660.32|652.52|660.32|652.52|660.26|652.46|10
1655019070000|2022-06-12 07:31:10|660.33|652.53|660.67|652.87|660.67|652.87|660.33|652.53|8
1655019080000|2022-06-12 07:31:20|660.68|652.88|660.69|652.89|660.69|652.89|660.57|652.77|13
1655019090000|2022-06-12 07:31:30|660.66|652.86|660.68|652.88|660.77|652.97|660.62|652.82|17
1655019100000|2022-06-12 07:31:40|660.71|652.91|660.78|652.98|660.78|652.98|660.66|652.86|9
1655019110000|2022-06-12 07:31:50|660.79|652.99|660.82|653.02|660.82|653.02|660.78|652.98|4
1655019120000|2022-06-12 07:32:00|660.83|653.03|660.83|653.03|660.83|653.03|660.82|653.02|3
1655019130000|2022-06-12 07:32:10|660.82|653.02|660.67|652.87|660.83|653.03|660.52|652.72|13
1655019140000|2022-06-12 07:32:20|660.47|652.67|660.38|652.58|660.51|652.71|660.19|652.39|13
1655019150000|2022-06-12 07:32:30|660.42|652.62|660.28|652.48|660.42|652.62|660.25|652.45|17
1655019160000|2022-06-12 07:32:40|660.29|652.49|660.27|652.47|660.31|652.51|660.24|652.44|14
1655019170000|2022-06-12 07:32:50|660.28|652.48|660.28|652.48|660.29|652.49|660.27|652.47|10
1655019180000|2022-06-12 07:33:00|660.29|652.49|660.63|652.83|660.63|652.83|660.24|652.44|14
1655019190000|2022-06-12 07:33:10|660.65|652.85|660.71|652.91|660.76|652.96|660.6|652.8|16
1655019200000|2022-06-12 07:33:20|660.74|652.94|660.83|653.03|660.88|653.08|660.74|652.94|10
1655019210000|2022-06-12 07:33:30|660.89|653.09|660.91|653.11|660.93|653.13|660.89|653.09|12
1655019220000|2022-06-12 07:33:40|660.93|653.13|661.53|653.73|661.54|653.74|660.93|653.13|16
1655019230000|2022-06-12 07:33:50|661.15|653.35|661.73|653.93|661.83|654.03|661.06|653.26|24
1655019240000|2022-06-12 07:34:00|661.68|653.88|661.02|653.22|661.68|653.88|660.84|653.04|20
1655019250000|2022-06-12 07:34:10|661.03|653.23|661.01|653.21|661.06|653.26|661|653.2|14
1655019260000|2022-06-12 07:34:20|661.04|653.24|660.99|653.19|661.04|653.24|660.95|653.15|15
1655019270000|2022-06-12 07:34:30|661|653.2|661.07|653.27|661.12|653.32|661|653.2|16
1655019280000|2022-06-12 07:34:40|661.08|653.28|661.13|653.33|661.13|653.33|661.04|653.24|10
1655019290000|2022-06-12 07:34:50|661.19|653.39|661.02|653.22|661.22|653.42|660.96|653.16|22
1655019300000|2022-06-12 07:35:00|660.99|653.19|661.03|653.23|661.06|653.26|660.98|653.18|18
1655019310000|2022-06-12 07:35:10|661.04|653.24|661.2|653.4|661.2|653.4|661.02|653.22|11
1655019320000|2022-06-12 07:35:20|661.18|653.38|661.81|654.01|661.84|654.04|661.18|653.38|23
1655019330000|2022-06-12 07:35:30|661.8|654|662.03|654.23|662.03|654.23|661.8|654|9
1655019340000|2022-06-12 07:35:40|661.99|654.19|662.62|654.82|662.62|654.82|661.99|654.19|17
1655019350000|2022-06-12 07:35:50|662.8|655|662.8|655|662.9|655.1|662.62|654.82|19
1655019360000|2022-06-12 07:36:00|662.81|655.01|662.89|655.09|662.92|655.12|662.71|654.91|24
1655019370000|2022-06-12 07:36:10|662.9|655.1|663.76|655.96|663.76|655.96|662.9|655.1|24
1655019380000|2022-06-12 07:36:20|663.78|655.98|664.9|657.1|664.9|657.1|663.78|655.98|25
1655019390000|2022-06-12 07:36:30|664.91|657.11|665.13|657.33|665.36|657.56|664.9|657.1|19
1655019400000|2022-06-12 07:36:40|665.2|657.4|665.34|657.54|665.38|657.58|665.12|657.32|18
1655019410000|2022-06-12 07:36:50|665.26|657.46|665.3|657.5|665.32|657.52|664.94|657.14|14
1655019420000|2022-06-12 07:37:00|665.28|657.48|665.33|657.53|665.33|657.53|665.02|657.22|19
1655019430000|2022-06-12 07:37:10|665.31|657.51|664.67|656.87|665.35|657.55|664.66|656.86|19
1655019440000|2022-06-12 07:37:20|664.68|656.88|664.77|656.97|664.82|657.02|664.28|656.48|21
1655019450000|2022-06-12 07:37:30|664.63|656.83|664.54|656.74|664.77|656.97|664.54|656.74|21
1655019460000|2022-06-12 07:37:40|664.57|656.77|664.24|656.44|664.57|656.77|664.18|656.38|20
1655019470000|2022-06-12 07:37:50|664.2|656.4|664.23|656.43|664.24|656.44|664.18|656.38|14
1655019480000|2022-06-12 07:38:00|664.16|656.36|664.57|656.77|664.57|656.77|664.16|656.36|18
1655019490000|2022-06-12 07:38:10|664.6|656.8|664.69|656.89|664.72|656.92|664.57|656.77|15
1655019500000|2022-06-12 07:38:20|664.7|656.9|665.02|657.22|665.07|657.27|664.7|656.9|20
1655019510000|2022-06-12 07:38:30|665.03|657.23|665.12|657.32|665.12|657.32|665.02|657.22|13
1655019520000|2022-06-12 07:38:40|665.06|657.26|665.15|657.35|665.19|657.39|665.06|657.26|13
1655019530000|2022-06-12 07:38:50|665.16|657.36|665.01|657.21|665.22|657.42|665.01|657.21|16
1655019540000|2022-06-12 07:39:00|665.02|657.22|665.12|657.32|665.12|657.32|665.01|657.21|18
1655019550000|2022-06-12 07:39:10|665.13|657.33|665.17|657.37|665.17|657.37|665.11|657.31|12
1655019560000|2022-06-12 07:39:20|665.18|657.38|665.94|658.14|665.94|658.14|665.13|657.33|18
1655019570000|2022-06-12 07:39:30|665.95|658.15|666.61|658.81|666.7|658.9|665.95|658.15|19
1655019580000|2022-06-12 07:39:40|666.58|658.78|666.87|659.07|666.87|659.07|666.58|658.78|17
1655019590000|2022-06-12 07:39:50|666.88|659.08|666.29|658.49|666.99|659.19|666.23|658.43|20
1655019600000|2022-06-12 07:40:00|666.22|658.42|666.17|658.37|666.22|658.42|666.08|658.28|20
1655019610000|2022-06-12 07:40:10|666.18|658.38|666.13|658.33|666.24|658.44|666.08|658.28|15
1655019620000|2022-06-12 07:40:20|666.1|658.3|666.06|658.26|666.17|658.37|666.05|658.25|10
1655019630000|2022-06-12 07:40:30|666.07|658.27|666.14|658.34|666.16|658.36|666.07|658.27|11
1655019640000|2022-06-12 07:40:40|666.09|658.29|666.72|658.92|666.75|658.95|666.09|658.29|18
1655019650000|2022-06-12 07:40:50|666.76|658.96|666.9|659.1|666.9|659.1|666.76|658.96|13
1655019660000|2022-06-12 07:41:00|666.91|659.11|667.48|659.68|667.48|659.68|666.9|659.1|10
1655019670000|2022-06-12 07:41:10|667.51|659.71|667.96|660.16|667.97|660.17|667.51|659.71|20
1655019680000|2022-06-12 07:41:20|667.89|660.09|666.68|658.88|667.92|660.12|666.64|658.84|15
1655019690000|2022-06-12 07:41:30|666.66|658.86|666.46|658.66|666.68|658.88|666.4|658.6|21
1655019700000|2022-06-12 07:41:40|666.48|658.68|666.71|658.91|666.72|658.92|666.25|658.45|14
1655019710000|2022-06-12 07:41:50|666.69|658.89|666.8|659|666.8|659|666.5|658.7|27
1655019720000|2022-06-12 07:42:00|666.81|659.01|666.89|659.09|666.89|659.09|666.81|659.01|7
1655019730000|2022-06-12 07:42:10|666.9|659.1|667.58|659.78|667.58|659.78|666.89|659.09|26
1655019740000|2022-06-12 07:42:20|667.63|659.83|667.69|659.89|667.72|659.92|667.6|659.8|15
1655019750000|2022-06-12 07:42:30|667.67|659.87|667.85|660.05|667.85|660.05|667.65|659.85|14
1655019760000|2022-06-12 07:42:40|667.86|660.06|667.71|659.91|667.88|660.08|667.71|659.91|5
1655019770000|2022-06-12 07:42:50|667.73|659.93|667.77|659.97|667.79|659.99|667.7|659.9|10
1655019780000|2022-06-12 07:43:00|667.79|659.99|667.75|659.95|667.81|660.01|667.73|659.93|8
1655019790000|2022-06-12 07:43:10|667.74|659.94|667.81|660.01|667.91|660.11|667.74|659.94|19
1655019800000|2022-06-12 07:43:20|667.79|659.99|668.41|660.61|668.41|660.61|667.79|659.99|22
1655019810000|2022-06-12 07:43:30|668.42|660.62|668.44|660.64|668.5|660.7|668.39|660.59|8
1655019820000|2022-06-12 07:43:40|668.41|660.61|668.93|661.13|668.93|661.13|668.41|660.61|9
1655019830000|2022-06-12 07:43:50|668.94|661.14|668.66|660.86|669.03|661.23|668.66|660.86|21
1655019840000|2022-06-12 07:44:00|668.63|660.83|668.7|660.9|668.75|660.95|668.63|660.83|6
1655019850000|2022-06-12 07:44:10|668.68|660.88|668.74|660.94|668.76|660.96|668.62|660.82|12
1655019860000|2022-06-12 07:44:20|668.83|661.03|668.77|660.97|668.95|661.15|668.77|660.97|11
1655019870000|2022-06-12 07:44:30|668.82|661.02|668.98|661.18|669|661.2|668.82|661.02|7
1655019880000|2022-06-12 07:44:40|668.96|661.16|668.76|660.96|669.02|661.22|668.75|660.95|18
1655019890000|2022-06-12 07:44:50|668.68|660.88|668.4|660.6|668.72|660.92|668.32|660.52|13
1655019900000|2022-06-12 07:45:00|668.41|660.61|668.11|660.31|668.41|660.61|668|660.2|16
1655019910000|2022-06-12 07:45:10|668.12|660.32|668.78|660.98|668.78|660.98|668.11|660.31|21
1655019920000|2022-06-12 07:45:20|668.82|661.02|668.95|661.15|668.95|661.15|668.82|661.02|11
1655019930000|2022-06-12 07:45:30|668.97|661.17|669.57|661.77|669.6|661.8|668.94|661.14|20
1655019940000|2022-06-12 07:45:40|669.58|661.78|669.38|661.58|669.67|661.87|669.31|661.51|18
1655019950000|2022-06-12 07:45:50|669.37|661.57|669.28|661.48|669.44|661.64|669.28|661.48|12
1655019960000|2022-06-12 07:46:00|669.21|661.41|669.47|661.67|669.48|661.68|669.19|661.39|17
1655019970000|2022-06-12 07:46:10|669.48|661.68|669.39|661.59|669.53|661.73|669.33|661.53|8
1655019980000|2022-06-12 07:46:20|669.34|661.54|669.28|661.48|669.34|661.54|669.23|661.43|9
1655019990000|2022-06-12 07:46:30|669.14|661.34|669.21|661.41|669.21|661.41|669.14|661.34|12
1655020000000|2022-06-12 07:46:40|669.22|661.42|668.82|661.02|669.22|661.42|668.69|660.89|16
1655020010000|2022-06-12 07:46:50|668.83|661.03|668.23|660.43|668.85|661.05|668.23|660.43|15
1655020020000|2022-06-12 07:47:00|668.24|660.44|668.16|660.36|668.24|660.44|668.12|660.32|16
1655020030000|2022-06-12 07:47:10|668.14|660.34|668.13|660.33|668.18|660.38|668.1|660.3|15
1655020040000|2022-06-12 07:47:20|668.15|660.35|668.15|660.35|668.17|660.37|668.1|660.3|11
1655020050000|2022-06-12 07:47:30|668.16|660.36|668.15|660.35|668.16|660.36|668.15|660.35|4
1655020060000|2022-06-12 07:47:40|668.13|660.33|667.78|659.98|668.14|660.34|667.75|659.95|17
1655020070000|2022-06-12 07:47:50|667.79|659.99|667.75|659.95|667.79|659.99|667.6|659.8|17
1655020080000|2022-06-12 07:48:00|667.71|659.91|667.72|659.92|667.77|659.97|667.69|659.89|6
1655020090000|2022-06-12 07:48:10|667.74|659.94|668.14|660.34|668.14|660.34|667.74|659.94|17
1655020100000|2022-06-12 07:48:20|668.11|660.31|668.03|660.23|668.11|660.31|668|660.2|9
1655020110000|2022-06-12 07:48:30|668.04|660.24|667.96|660.16|668.07|660.27|667.92|660.12|13
1655020120000|2022-06-12 07:48:40|667.93|660.13|667.95|660.15|668.06|660.26|667.9|660.1|17
1655020130000|2022-06-12 07:48:50|667.93|660.13|667.98|660.18|667.98|660.18|667.93|660.13|10
1655020140000|2022-06-12 07:49:00|667.96|660.16|667.93|660.13|667.96|660.16|667.91|660.11|9
1655020150000|2022-06-12 07:49:10|667.91|660.11|667.8|660|668|660.2|667.8|660|12
1655020160000|2022-06-12 07:49:20|667.83|660.03|667.36|659.56|667.83|660.03|667.3|659.5|21
1655020170000|2022-06-12 07:49:30|667.37|659.57|666.57|658.77|667.39|659.59|666.57|658.77|21
1655020180000|2022-06-12 07:49:40|666.55|658.75|666.08|658.28|666.55|658.75|666.08|658.28|20
1655020190000|2022-06-12 07:49:50|666.12|658.32|666.11|658.31|666.15|658.35|666.09|658.29|18
1655020200000|2022-06-12 07:50:00|666.1|658.3|667.07|659.27|667.1|659.3|666.1|658.3|24
1655020210000|2022-06-12 07:50:10|667.03|659.23|667.23|659.43|667.23|659.43|667.01|659.21|13
1655020220000|2022-06-12 07:50:20|667.24|659.44|667.22|659.42|667.24|659.44|667.17|659.37|9
1655020230000|2022-06-12 07:50:30|667.17|659.37|667.77|659.97|667.77|659.97|667.17|659.37|22
1655020240000|2022-06-12 07:50:40|667.78|659.98|668.12|660.32|668.12|660.32|667.78|659.98|15
1655020250000|2022-06-12 07:50:50|668.13|660.33|668|660.2|668.13|660.33|668|660.2|9
1655020260000|2022-06-12 07:51:00|667.99|660.19|667.89|660.09|667.99|660.19|667.89|660.09|4
1655020270000|2022-06-12 07:51:10|667.92|660.12|668.62|660.82|668.62|660.82|667.92|660.12|22
1655020280000|2022-06-12 07:51:20|668.63|660.83|669.48|661.68|669.52|661.72|668.63|660.83|26
1655020290000|2022-06-12 07:51:30|669.52|661.72|670.1|662.3|670.1|662.3|669.52|661.72|10
1655020300000|2022-06-12 07:51:40|670.12|662.32|670.22|662.42|670.83|663.03|670.12|662.32|33
1655020310000|2022-06-12 07:51:50|670.3|662.5|670.5|662.7|670.54|662.74|670.3|662.5|18
1655020320000|2022-06-12 07:52:00|670.51|662.71|670.2|662.4|670.51|662.71|670.18|662.38|20
1655020330000|2022-06-12 07:52:10|670.21|662.41|670.65|662.85|670.65|662.85|670.2|662.4|22
1655020340000|2022-06-12 07:52:20|670.66|662.86|670.84|663.04|670.87|663.07|670.66|662.86|16
1655020350000|2022-06-12 07:52:30|670.85|663.05|671.46|663.66|671.47|663.67|670.81|663.01|16
1655020360000|2022-06-12 07:52:40|671.56|663.76|673.49|665.69|673.49|665.69|671.53|663.73|26
1655020370000|2022-06-12 07:52:50|673.41|665.61|673.88|666.08|673.9|666.1|673.41|665.61|21
1655020380000|2022-06-12 07:53:00|673.45|665.65|672.42|664.62|673.45|665.65|672.4|664.6|28
1655020390000|2022-06-12 07:53:10|672.4|664.6|672.83|665.03|672.83|665.03|672.32|664.52|17
1655020400000|2022-06-12 07:53:20|672.87|665.07|672.98|665.18|673.04|665.24|672.85|665.05|12
1655020410000|2022-06-12 07:53:30|672.95|665.15|672.97|665.17|673.03|665.23|672.81|665.01|22
1655020420000|2022-06-12 07:53:40|672.98|665.18|673.22|665.42|673.39|665.59|672.98|665.18|22
1655020430000|2022-06-12 07:53:50|673.23|665.43|673.88|666.08|673.92|666.12|673.14|665.34|22
1655020440000|2022-06-12 07:54:00|673.89|666.09|675.71|667.91|675.71|667.91|673.89|666.09|31
1655020450000|2022-06-12 07:54:10|675.7|667.9|675.26|667.46|676.82|669.02|675.24|667.44|33
1655020460000|2022-06-12 07:54:20|675.31|667.51|675.53|667.73|675.53|667.73|674.94|667.14|24
1655020470000|2022-06-12 07:54:30|675.63|667.83|676.14|668.34|676.14|668.34|675.63|667.83|28
1655020480000|2022-06-12 07:54:40|676.4|668.6|676.86|669.06|676.91|669.11|676.4|668.6|19
1655020490000|2022-06-12 07:54:50|676.81|669.01|676.65|668.85|676.88|669.08|676.64|668.84|22
1655020500000|2022-06-12 07:55:00|676.69|668.89|676.25|668.45|676.69|668.89|676.18|668.38|22
1655020510000|2022-06-12 07:55:10|676.16|668.36|675.96|668.16|676.26|668.46|675.96|668.16|22
1655020520000|2022-06-12 07:55:20|675.81|668.01|676.54|668.74|676.54|668.74|675.81|668.01|21
1655020530000|2022-06-12 07:55:30|676.55|668.75|677.43|669.63|678.28|670.48|676.55|668.75|38
1655020540000|2022-06-12 07:55:40|677.4|669.6|677.79|669.99|677.82|670.02|677.4|669.6|26
1655020550000|2022-06-12 07:55:50|677.71|669.91|678.05|670.25|678.05|670.25|677.61|669.81|29
1655020560000|2022-06-12 07:56:00|678.06|670.26|677.95|670.15|678.09|670.29|677.95|670.15|23
1655020570000|2022-06-12 07:56:10|678.05|670.25|677.42|669.62|678.05|670.25|677.42|669.62|16
1655020580000|2022-06-12 07:56:20|677.39|669.59|677.14|669.34|677.39|669.59|677.11|669.31|25
1655020590000|2022-06-12 07:56:30|677.15|669.35|677.54|669.74|677.54|669.74|677.15|669.35|21
1655020600000|2022-06-12 07:56:40|677.55|669.75|677.72|669.92|677.98|670.18|677.55|669.75|17
1655020610000|2022-06-12 07:56:50|677.87|670.07|677.08|669.28|677.87|670.07|676.97|669.17|18
1655020620000|2022-06-12 07:57:00|677.09|669.29|677.38|669.58|677.45|669.65|676.94|669.14|26
1655020630000|2022-06-12 07:57:10|677.36|669.56|677.97|670.17|677.99|670.19|677.34|669.54|18
1655020640000|2022-06-12 07:57:20|677.95|670.15|677.78|669.98|677.98|670.18|677.71|669.91|14
1655020650000|2022-06-12 07:57:30|677.8|670|677.69|669.89|678.01|670.21|677.53|669.73|27
1655020660000|2022-06-12 07:57:40|677.7|669.9|677.73|669.93|677.84|670.04|677.69|669.89|11
1655020670000|2022-06-12 07:57:50|677.7|669.9|677.48|669.68|677.83|670.03|677.47|669.67|19
1655020680000|2022-06-12 07:58:00|677.25|669.45|677.68|669.88|677.68|669.88|677.04|669.24|22
1655020690000|2022-06-12 07:58:10|677.67|669.87|677.7|669.9|677.7|669.9|677.43|669.63|19
1655020700000|2022-06-12 07:58:20|677.68|669.88|677.49|669.69|677.69|669.89|677.49|669.69|23
1655020710000|2022-06-12 07:58:30|677.5|669.7|677.72|669.92|677.77|669.97|677.5|669.7|17
1655020720000|2022-06-12 07:58:40|677.6|669.8|677.84|670.04|677.86|670.06|677.54|669.74|14
1655020730000|2022-06-12 07:58:50|677.83|670.03|677.84|670.04|677.84|670.04|677.76|669.96|9
1655020740000|2022-06-12 07:59:00|677.81|670.01|678.16|670.36|678.16|670.36|677.67|669.87|20
1655020750000|2022-06-12 07:59:10|678.21|670.41|679.08|671.28|679.13|671.33|678.21|670.41|27
1655020760000|2022-06-12 07:59:20|679.09|671.29|680.21|672.41|680.63|672.83|679.06|671.26|21
1655020770000|2022-06-12 07:59:30|680.22|672.42|680.26|672.46|680.26|672.46|679.81|672.01|23
1655020780000|2022-06-12 07:59:40|680.28|672.48|680.05|672.25|680.3|672.5|680.05|672.25|21
1655020790000|2022-06-12 07:59:50|680.09|672.29|680.16|672.36|680.16|672.36|680.06|672.26|9
1655020800000|2022-06-12 08:00:00|679.9|672.1|679.95|672.15|679.97|672.17|679.9|672.1|5
1655020810000|2022-06-12 08:00:10|679.91|672.11|679.76|671.96|679.91|672.11|679.64|671.84|14
1655020820000|2022-06-12 08:00:20|679.66|671.86|679.19|671.39|679.66|671.86|679.17|671.37|21
1655020830000|2022-06-12 08:00:30|679.18|671.38|678.58|670.78|679.23|671.43|678.56|670.76|25
1655020840000|2022-06-12 08:00:40|678.59|670.79|681.76|673.96|681.76|673.96|678.48|670.68|25
1655020850000|2022-06-12 08:00:50|681.72|673.92|680.77|672.97|681.76|673.96|680.77|672.97|25
1655020860000|2022-06-12 08:01:00|680.79|672.99|680.18|672.38|680.93|673.13|680.14|672.34|24
1655020870000|2022-06-12 08:01:10|680.19|672.39|680.54|672.74|680.54|672.74|679.94|672.14|27
1655020880000|2022-06-12 08:01:20|680.53|672.73|680.38|672.58|680.54|672.74|680.38|672.58|6
1655020890000|2022-06-12 08:01:30|680.42|672.62|680.08|672.28|680.42|672.62|680.07|672.27|17
1655020900000|2022-06-12 08:01:40|680.09|672.29|680.58|672.78|680.58|672.78|679.73|671.93|33
1655020910000|2022-06-12 08:01:50|680.46|672.66|679.97|672.17|680.59|672.79|679.93|672.13|26
1655020920000|2022-06-12 08:02:00|679.96|672.16|678.87|671.07|679.97|672.17|678.87|671.07|30
1655020930000|2022-06-12 08:02:10|678.86|671.06|679.34|671.54|679.34|671.54|678.35|670.55|24
1655020940000|2022-06-12 08:02:20|679.42|671.62|679.11|671.31|679.74|671.94|679.11|671.31|18
1655020950000|2022-06-12 08:02:30|679.02|671.22|678.86|671.06|679.16|671.36|678.85|671.05|15
1655020960000|2022-06-12 08:02:40|678.84|671.04|678.1|670.3|678.84|671.04|678.1|670.3|22
1655020970000|2022-06-12 08:02:50|678.11|670.31|678.56|670.76|678.69|670.89|678.06|670.26|23
1655020980000|2022-06-12 08:03:00|678.59|670.79|678.9|671.1|678.94|671.14|678.58|670.78|16
1655020990000|2022-06-12 08:03:10|678.84|671.04|678.21|670.41|678.84|671.04|678.21|670.41|19
1655021000000|2022-06-12 08:03:20|678.24|670.44|678.25|670.45|678.27|670.47|678.21|670.41|18
1655021010000|2022-06-12 08:03:30|678.03|670.23|677.49|669.69|678.03|670.23|677.48|669.68|17
1655021020000|2022-06-12 08:03:40|677.47|669.67|677.58|669.78|677.58|669.78|677.22|669.42|21
1655021030000|2022-06-12 08:03:50|677.57|669.77|678.49|670.69|678.55|670.75|677.45|669.65|18
1655021040000|2022-06-12 08:04:00|678.51|670.71|678.05|670.25|678.63|670.83|678.05|670.25|26
1655021050000|2022-06-12 08:04:10|678.04|670.24|677.66|669.86|678.04|670.24|677.66|669.86|15
1655021060000|2022-06-12 08:04:20|677.56|669.76|677.88|670.08|677.9|670.1|677.2|669.4|25
1655021070000|2022-06-12 08:04:30|677.86|670.06|677.89|670.09|678|670.2|677.75|669.95|27
1655021080000|2022-06-12 08:04:40|677.88|670.08|677.75|669.95|677.88|670.08|677.75|669.95|12
1655021090000|2022-06-12 08:04:50|677.7|669.9|677.94|670.14|677.98|670.18|677.7|669.9|8
1655021100000|2022-06-12 08:05:00|677.98|670.18|678.51|670.71|678.54|670.74|677.95|670.15|20
1655021110000|2022-06-12 08:05:10|678.57|670.77|679.12|671.32|679.57|671.77|678.57|670.77|28
1655021120000|2022-06-12 08:05:20|679.04|671.24|678.68|670.88|679.27|671.47|678.61|670.81|22
1655021130000|2022-06-12 08:05:30|678.67|670.87|678.82|671.02|678.84|671.04|678.57|670.77|15
1655021140000|2022-06-12 08:05:40|678.8|671|678.81|671.01|678.88|671.08|678.71|670.91|19
1655021150000|2022-06-12 08:05:50|678.76|670.96|679.44|671.64|679.5|671.7|678.74|670.94|18
1655021160000|2022-06-12 08:06:00|679.45|671.65|678.94|671.14|679.52|671.72|678.94|671.14|20
1655021170000|2022-06-12 08:06:10|678.95|671.15|678.37|670.57|678.95|671.15|678.22|670.42|23
1655021180000|2022-06-12 08:06:20|678.35|670.55|678.9|671.1|678.9|671.1|678.25|670.45|25
1655021190000|2022-06-12 08:06:30|678.84|671.04|678.69|670.89|678.84|671.04|678.67|670.87|15
1655021200000|2022-06-12 08:06:40|678.68|670.88|678.93|671.13|678.93|671.13|678.63|670.83|16
1655021210000|2022-06-12 08:06:50|678.95|671.15|678.77|670.97|678.95|671.15|678.74|670.94|11
1655021220000|2022-06-12 08:07:00|678.74|670.94|678.38|670.58|678.77|670.97|678.35|670.55|19
1655021230000|2022-06-12 08:07:10|678.42|670.62|678.95|671.15|678.95|671.15|678.42|670.62|14
1655021240000|2022-06-12 08:07:20|678.94|671.14|678.64|670.84|678.94|671.14|678.63|670.83|10
1655021250000|2022-06-12 08:07:30|678.62|670.82|678.61|670.81|678.62|670.82|678.53|670.73|7
1655021260000|2022-06-12 08:07:40|678.55|670.75|679.05|671.25|679.11|671.31|678.5|670.7|17
1655021270000|2022-06-12 08:07:50|678.99|671.19|678.97|671.17|679.12|671.32|678.91|671.11|17
1655021280000|2022-06-12 08:08:00|678.98|671.18|678.99|671.19|679.01|671.21|678.97|671.17|10
1655021290000|2022-06-12 08:08:10|678.94|671.14|678.4|670.6|678.94|671.14|678.17|670.37|13
1655021300000|2022-06-12 08:08:20|678.36|670.56|678.68|670.88|678.78|670.98|678.31|670.51|19
1655021310000|2022-06-12 08:08:30|678.71|670.91|678.57|670.77|678.72|670.92|678.4|670.6|18
1655021320000|2022-06-12 08:08:40|678.58|670.78|678.57|670.77|678.58|670.78|678.48|670.68|20
1655021330000|2022-06-12 08:08:50|678.62|670.82|678.64|670.84|678.68|670.88|678.62|670.82|4
1655021340000|2022-06-12 08:09:00|678.65|670.85|678.66|670.86|678.72|670.92|678.65|670.85|16
1655021350000|2022-06-12 08:09:10|678.65|670.85|678.62|670.82|678.65|670.85|678.6|670.8|7
1655021360000|2022-06-12 08:09:20|678.63|670.83|678.77|670.97|678.77|670.97|678.53|670.73|14
1655021370000|2022-06-12 08:09:30|678.78|670.98|678.65|670.85|678.78|670.98|678.53|670.73|12
1655021380000|2022-06-12 08:09:40|678.66|670.86|678.81|671.01|678.88|671.08|678.66|670.86|18
1655021390000|2022-06-12 08:09:50|678.76|670.96|678.87|671.07|678.87|671.07|678.75|670.95|17
1655021400000|2022-06-12 08:10:00|678.92|671.12|678.91|671.11|679.02|671.22|678.83|671.03|16
1655021410000|2022-06-12 08:10:10|678.92|671.12|679.76|671.96|679.76|671.96|678.92|671.12|21
1655021420000|2022-06-12 08:10:20|679.75|671.95|679.62|671.82|679.75|671.95|679.61|671.81|11
1655021430000|2022-06-12 08:10:30|679.63|671.83|679.41|671.61|679.63|671.83|679.31|671.51|14
1655021440000|2022-06-12 08:10:40|679.28|671.48|679.73|671.93|679.73|671.93|679.28|671.48|9
1655021450000|2022-06-12 08:10:50|679.74|671.94|679.77|671.97|679.78|671.98|679.62|671.82|19
1655021460000|2022-06-12 08:11:00|679.81|672.01|679.79|671.99|679.85|672.05|679.79|671.99|15
1655021470000|2022-06-12 08:11:10|679.83|672.03|679.64|671.84|679.84|672.04|679.64|671.84|11
1655021480000|2022-06-12 08:11:20|679.66|671.86|679.66|671.86|679.7|671.9|679.65|671.85|18
1655021490000|2022-06-12 08:11:30|679.63|671.83|678.8|671|679.63|671.83|678.8|671|22
1655021500000|2022-06-12 08:11:40|678.79|670.99|678.29|670.49|678.79|670.99|678.29|670.49|20
1655021510000|2022-06-12 08:11:50|678.48|670.68|678.87|671.07|678.94|671.14|678.48|670.68|16
1655021520000|2022-06-12 08:12:00|678.86|671.06|678.41|670.61|678.86|671.06|678.4|670.6|14
1655021530000|2022-06-12 08:12:10|678.4|670.6|678.4|670.6|678.4|670.6|678.39|670.59|3
1655021540000|2022-06-12 08:12:20|678.38|670.58|678.07|670.27|678.38|670.58|678.03|670.23|7
1655021550000|2022-06-12 08:12:30|678.09|670.29|678.7|670.9|678.7|670.9|678.09|670.29|16
1655021560000|2022-06-12 08:12:40|678.75|670.95|678.6|670.8|678.95|671.15|678.6|670.8|5
1655021570000|2022-06-12 08:12:50|678.95|671.15|678.85|671.05|678.95|671.15|678.85|671.05|4
1655021580000|2022-06-12 08:13:00|678.84|671.04|678.84|671.04|678.87|671.07|678.84|671.04|8
1655021590000|2022-06-12 08:13:10|678.86|671.06|679.11|671.31|679.11|671.31|678.81|671.01|14
1655021600000|2022-06-12 08:13:20|679.12|671.32|679.13|671.33|679.2|671.4|679.12|671.32|13
1655021610000|2022-06-12 08:13:30|679.14|671.34|679.16|671.36|679.18|671.38|679.12|671.32|10
1655021620000|2022-06-12 08:13:40|679.13|671.33|679.14|671.34|679.17|671.37|679.09|671.29|15
1655021630000|2022-06-12 08:13:50|679.15|671.35|679.14|671.34|679.16|671.36|678.79|670.99|24
1655021640000|2022-06-12 08:14:00|679.1|671.3|679.14|671.34|679.14|671.34|678.97|671.17|13
1655021650000|2022-06-12 08:14:10|679.13|671.33|679.11|671.31|679.13|671.33|679.11|671.31|5
1655021660000|2022-06-12 08:14:20|679.12|671.32|678.87|671.07|679.13|671.33|678.87|671.07|11
1655021670000|2022-06-12 08:14:30|678.84|671.04|677.83|670.03|678.87|671.07|677.55|669.75|29
1655021680000|2022-06-12 08:14:40|677.82|670.02|677.89|670.09|677.93|670.13|677.81|670.01|17
1655021690000|2022-06-12 08:14:50|677.92|670.12|677.82|670.02|677.94|670.14|677.73|669.93|17
1655021700000|2022-06-12 08:15:00|677.94|670.14|678.2|670.4|678.25|670.45|677.94|670.14|13
1655021710000|2022-06-12 08:15:10|678.22|670.42|678.98|671.18|679.03|671.23|678.22|670.42|21
1655021720000|2022-06-12 08:15:20|679|671.2|679.11|671.31|679.17|671.37|678.93|671.13|19
1655021730000|2022-06-12 08:15:30|679.12|671.32|679.34|671.54|679.67|671.87|679.04|671.24|27
1655021740000|2022-06-12 08:15:40|679.32|671.52|678.94|671.14|679.36|671.56|678.93|671.13|18
1655021750000|2022-06-12 08:15:50|678.93|671.13|678.66|670.86|678.93|671.13|678.31|670.51|20
1655021760000|2022-06-12 08:16:00|678.67|670.87|678.52|670.72|678.74|670.94|678.51|670.71|13
1655021770000|2022-06-12 08:16:10|678.64|670.84|678.75|670.95|678.86|671.06|678.57|670.77|23
1655021780000|2022-06-12 08:16:20|678.74|670.94|678.93|671.13|678.93|671.13|678.74|670.94|12
1655021790000|2022-06-12 08:16:30|678.94|671.14|678.88|671.08|679.01|671.21|678.88|671.08|11
1655021800000|2022-06-12 08:16:40|678.87|671.07|678.85|671.05|678.87|671.07|678.54|670.74|28
1655021810000|2022-06-12 08:16:50|678.83|671.03|678.96|671.16|678.98|671.18|678.8|671|13
1655021820000|2022-06-12 08:17:00|678.95|671.15|678.86|671.06|678.99|671.19|678.86|671.06|17
1655021830000|2022-06-12 08:17:10|678.9|671.1|679|671.2|679|671.2|678.84|671.04|15
1655021840000|2022-06-12 08:17:20|678.94|671.14|678.63|670.83|678.96|671.16|678.61|670.81|9
1655021850000|2022-06-12 08:17:30|678.62|670.82|678.85|671.05|679.06|671.26|678.62|670.82|12
1655021860000|2022-06-12 08:17:40|678.82|671.02|678.75|670.95|678.98|671.18|678.73|670.93|8
1655021870000|2022-06-12 08:17:50|678.72|670.92|678.96|671.16|678.98|671.18|678.72|670.92|12
1655021880000|2022-06-12 08:18:00|678.97|671.17|678.85|671.05|678.97|671.17|678.61|670.81|12
1655021890000|2022-06-12 08:18:10|678.91|671.11|679.43|671.63|679.52|671.72|678.91|671.11|18
1655021900000|2022-06-12 08:18:20|679.48|671.68|679.51|671.71|679.56|671.76|679.47|671.67|14
1655021910000|2022-06-12 08:18:30|679.5|671.7|679.59|671.79|679.67|671.87|679.44|671.64|19
1655021920000|2022-06-12 08:18:40|679.56|671.76|681.73|673.93|681.75|673.95|679.55|671.75|25
1655021930000|2022-06-12 08:18:50|681.71|673.91|680.85|673.05|681.71|673.91|680.57|672.77|28
1655021940000|2022-06-12 08:19:00|680.86|673.06|680.81|673.01|680.92|673.12|680.69|672.89|19
1655021950000|2022-06-12 08:19:10|680.82|673.02|681.07|673.27|681.07|673.27|680.72|672.92|16
1655021960000|2022-06-12 08:19:20|681.1|673.3|681.61|673.81|681.61|673.81|681.07|673.27|12
1655021970000|2022-06-12 08:19:30|681.72|673.92|682.61|674.81|682.65|674.85|681.72|673.92|21
1655021980000|2022-06-12 08:19:40|682.59|674.79|682.76|674.96|682.79|674.99|682.59|674.79|14
1655021990000|2022-06-12 08:19:50|682.79|674.99|682.21|674.41|682.79|674.99|682.2|674.4|22
1655022000000|2022-06-12 08:20:00|682.22|674.42|681.78|673.98|682.22|674.42|681.78|673.98|22
1655022010000|2022-06-12 08:20:10|681.72|673.92|681.48|673.68|681.72|673.92|681.46|673.66|14
1655022020000|2022-06-12 08:20:20|681.45|673.65|681.43|673.63|681.45|673.65|681.41|673.61|6
1655022030000|2022-06-12 08:20:30|681.45|673.65|681.44|673.64|681.48|673.68|681.42|673.62|5
1655022040000|2022-06-12 08:20:40|681.45|673.65|681.46|673.66|681.46|673.66|681.44|673.64|6
1655022050000|2022-06-12 08:20:50|681.45|673.65|681.13|673.33|681.45|673.65|681.13|673.33|12
1655022060000|2022-06-12 08:21:00|681.14|673.34|681.03|673.23|681.14|673.34|681.03|673.23|8
1655022070000|2022-06-12 08:21:10|681.02|673.22|681.28|673.48|681.32|673.52|681.02|673.22|7
1655022080000|2022-06-12 08:21:20|681.17|673.37|681.37|673.57|681.41|673.61|681.17|673.37|14
1655022090000|2022-06-12 08:21:30|681.38|673.58|681.38|673.58|681.42|673.62|681.36|673.56|6
1655022100000|2022-06-12 08:21:40|681.37|673.57|681.12|673.32|681.38|673.58|681.09|673.29|13
1655022110000|2022-06-12 08:21:50|681.1|673.3|681.14|673.34|681.15|673.35|681.06|673.26|19
1655022120000|2022-06-12 08:22:00|681.13|673.33|681.19|673.39|681.19|673.39|680.94|673.14|5
1655022130000|2022-06-12 08:22:10|681.27|673.47|681.52|673.72|681.69|673.89|681.25|673.45|18
1655022140000|2022-06-12 08:22:20|681.53|673.73|682.15|674.35|682.15|674.35|681.53|673.73|21
1655022150000|2022-06-12 08:22:30|682.16|674.36|682.13|674.33|682.19|674.39|682.05|674.25|15
1655022160000|2022-06-12 08:22:40|682.1|674.3|682.02|674.22|682.11|674.31|682.02|674.22|5
1655022170000|2022-06-12 08:22:50|681.94|674.14|682|674.2|682.04|674.24|681.86|674.06|16
1655022180000|2022-06-12 08:23:00|681.96|674.16|682.13|674.33|682.14|674.34|681.93|674.13|13
1655022190000|2022-06-12 08:23:10|682.14|674.34|682.64|674.84|682.68|674.88|682.14|674.34|17
1655022200000|2022-06-12 08:23:20|682.62|674.82|682.58|674.78|682.64|674.84|682.58|674.78|17
1655022210000|2022-06-12 08:23:30|682.6|674.8|682.79|674.99|682.79|674.99|682.6|674.8|7
1655022220000|2022-06-12 08:23:40|682.78|674.98|682.79|674.99|682.83|675.03|682.78|674.98|4
1655022230000|2022-06-12 08:23:50|682.69|674.89|682.68|674.88|682.71|674.91|682.58|674.78|12
1655022240000|2022-06-12 08:24:00|682.66|674.86|682.73|674.93|682.73|674.93|682.6|674.8|12
1655022250000|2022-06-12 08:24:10|682.75|674.95|683.71|675.91|683.75|675.95|682.75|674.95|16
1655022260000|2022-06-12 08:24:20|683.65|675.85|683.45|675.65|683.69|675.89|683.45|675.65|19
1655022270000|2022-06-12 08:24:30|683.44|675.64|682.79|674.99|683.46|675.66|682.78|674.98|14
1655022280000|2022-06-12 08:24:40|682.8|675|682.75|674.95|682.82|675.02|682.73|674.93|10
1655022290000|2022-06-12 08:24:50|682.76|674.96|682.67|674.87|682.76|674.96|682.67|674.87|6
1655022300000|2022-06-12 08:25:00|682.65|674.85|682.3|674.5|682.65|674.85|682.27|674.47|18
1655022310000|2022-06-12 08:25:10|682.11|674.31|682.02|674.22|682.28|674.48|682.02|674.22|26
1655022320000|2022-06-12 08:25:20|682.03|674.23|682.08|674.28|682.17|674.37|682.03|674.23|15
1655022330000|2022-06-12 08:25:30|682.09|674.29|681.54|673.74|682.12|674.32|681.44|673.64|12
1655022340000|2022-06-12 08:25:40|681.55|673.75|681.42|673.62|681.57|673.77|681.36|673.56|17
1655022350000|2022-06-12 08:25:50|681.41|673.61|681.26|673.46|681.44|673.64|681.26|673.46|10
1655022360000|2022-06-12 08:26:00|681.25|673.45|681.26|673.46|681.33|673.53|681.2|673.4|15
1655022370000|2022-06-12 08:26:10|681.27|673.47|682.78|674.98|682.98|675.18|681.27|673.47|29
1655022380000|2022-06-12 08:26:20|682.79|674.99|682.48|674.68|683.12|675.32|682.44|674.64|24
1655022390000|2022-06-12 08:26:30|682.46|674.66|682.49|674.69|682.59|674.79|682.41|674.61|18
1655022400000|2022-06-12 08:26:40|682.52|674.72|682.83|675.03|682.83|675.03|682.51|674.71|10
1655022410000|2022-06-12 08:26:50|682.82|675.02|684.4|676.6|684.48|676.68|682.8|675|23
1655022420000|2022-06-12 08:27:00|684.53|676.73|685.21|677.41|685.24|677.44|684.51|676.71|16
1655022430000|2022-06-12 08:27:10|685.19|677.39|685.96|678.16|686.87|679.07|685.19|677.39|30
1655022440000|2022-06-12 08:27:20|685.93|678.13|687.35|679.55|687.35|679.55|685.93|678.13|28
1655022450000|2022-06-12 08:27:30|687.36|679.56|691.13|683.33|691.2|683.4|687.36|679.56|35
1655022460000|2022-06-12 08:27:40|691.16|683.36|688.18|680.38|691.16|683.36|688.13|680.33|34
1655022470000|2022-06-12 08:27:50|688.13|680.33|689.23|681.43|689.23|681.43|688.11|680.31|27
1655022480000|2022-06-12 08:28:00|689.24|681.44|688.63|680.83|689.41|681.61|688.5|680.7|28
1655022490000|2022-06-12 08:28:10|688.62|680.82|688.82|681.02|688.98|681.18|688.2|680.4|34
1655022500000|2022-06-12 08:28:20|688.83|681.03|687.31|679.51|688.97|681.17|687.31|679.51|32
1655022510000|2022-06-12 08:28:30|687.32|679.52|685.49|677.69|687.32|679.52|685.47|677.67|24
1655022520000|2022-06-12 08:28:40|685.5|677.7|685.42|677.62|686.02|678.22|685.34|677.54|26
1655022530000|2022-06-12 08:28:50|685.41|677.61|685.8|678|685.92|678.12|685.41|677.61|25
1655022540000|2022-06-12 08:29:00|685.85|678.05|685.32|677.52|685.88|678.08|685.31|677.51|24
1655022550000|2022-06-12 08:29:10|685.33|677.53|685.8|678|685.8|678|685.31|677.51|29
1655022560000|2022-06-12 08:29:20|685.81|678.01|686.14|678.34|686.6|678.8|685.81|678.01|27
1655022570000|2022-06-12 08:29:30|686.15|678.35|685.23|677.43|686.17|678.37|685.23|677.43|22
1655022580000|2022-06-12 08:29:40|685.2|677.4|685.35|677.55|685.35|677.55|685.1|677.3|12
1655022590000|2022-06-12 08:29:50|685.1|677.3|685.5|677.7|685.52|677.72|685.06|677.26|17
1655022600000|2022-06-12 08:30:00|685.57|677.77|684.63|676.83|685.67|677.87|684.51|676.71|23
1655022610000|2022-06-12 08:30:10|684.82|677.02|685.69|677.89|685.71|677.91|684.82|677.02|30
1655022620000|2022-06-12 08:30:20|685.68|677.88|685.77|677.97|685.77|677.97|685.38|677.58|24
1655022630000|2022-06-12 08:30:30|685.78|677.98|685.9|678.1|685.95|678.15|685.4|677.6|30
1655022640000|2022-06-12 08:30:40|685.91|678.11|687.37|679.57|687.39|679.59|685.91|678.11|25
1655022650000|2022-06-12 08:30:50|687.5|679.7|688|680.2|689.25|681.45|687.48|679.68|33
1655022660000|2022-06-12 08:31:00|687.81|680.01|687.22|679.42|687.9|680.1|687.14|679.34|31
1655022670000|2022-06-12 08:31:10|687.23|679.43|687.39|679.59|687.56|679.76|687.21|679.41|19
1655022680000|2022-06-12 08:31:20|687.42|679.62|687.96|680.16|687.99|680.19|687.42|679.62|21
1655022690000|2022-06-12 08:31:30|687.94|680.14|688.76|680.96|688.76|680.96|687.94|680.14|26
1655022700000|2022-06-12 08:31:40|688.99|681.19|689.08|681.28|689.81|682.01|688.94|681.14|29
1655022710000|2022-06-12 08:31:50|689.09|681.29|688.79|680.99|689.09|681.29|688.71|680.91|19
1655022720000|2022-06-12 08:32:00|688.76|680.96|688.67|680.87|688.79|680.99|688.48|680.68|22
1655022730000|2022-06-12 08:32:10|688.73|680.93|689.72|681.92|689.76|681.96|688.69|680.89|34
1655022740000|2022-06-12 08:32:20|689.63|681.83|689.83|682.03|689.83|682.03|689.13|681.33|23
1655022750000|2022-06-12 08:32:30|689.85|682.05|688.55|680.75|689.9|682.1|688.41|680.61|33
1655022760000|2022-06-12 08:32:40|688.56|680.76|688.06|680.26|688.56|680.76|688.05|680.25|25
1655022770000|2022-06-12 08:32:50|688.07|680.27|687.92|680.12|688.09|680.29|687.77|679.97|26
1655022780000|2022-06-12 08:33:00|687.93|680.13|687.84|680.04|688.16|680.36|687.84|680.04|20
1655022790000|2022-06-12 08:33:10|687.82|680.02|686.55|678.75|687.84|680.04|686.55|678.75|21
1655022800000|2022-06-12 08:33:20|686.54|678.74|686.29|678.49|686.54|678.74|686.17|678.37|23
1655022810000|2022-06-12 08:33:30|686.3|678.5|685.57|677.77|686.3|678.5|685.57|677.77|20
1655022820000|2022-06-12 08:33:40|685.53|677.73|685.04|677.24|685.55|677.75|684.82|677.02|24
1655022830000|2022-06-12 08:33:50|685.02|677.22|684.77|676.97|685.07|677.27|684.63|676.83|27
1655022840000|2022-06-12 08:34:00|684.79|676.99|684.46|676.66|685.03|677.23|684.46|676.66|31
1655022850000|2022-06-12 08:34:10|684.41|676.61|683.79|675.99|684.41|676.61|683.48|675.68|32
1655022860000|2022-06-12 08:34:20|683.76|675.96|683.77|675.97|683.85|676.05|683.35|675.55|24
1655022870000|2022-06-12 08:34:30|683.76|675.96|683.21|675.41|683.76|675.96|683.19|675.39|26
1655022880000|2022-06-12 08:34:40|683.19|675.39|683.16|675.36|683.21|675.41|682.91|675.11|16
1655022890000|2022-06-12 08:34:50|683.17|675.37|683.94|676.14|683.96|676.16|683.16|675.36|20
1655022900000|2022-06-12 08:35:00|683.95|676.15|684.16|676.36|684.16|676.36|683.95|676.15|25
1655022910000|2022-06-12 08:35:10|684.28|676.48|684.13|676.33|684.79|676.99|684.13|676.33|25
1655022920000|2022-06-12 08:35:20|684.08|676.28|684.19|676.39|684.41|676.61|684.02|676.22|23
1655022930000|2022-06-12 08:35:30|684.18|676.38|684.05|676.25|684.54|676.74|684.05|676.25|26
1655022940000|2022-06-12 08:35:40|683.95|676.15|683.63|675.83|684.05|676.25|683.59|675.79|17
1655022950000|2022-06-12 08:35:50|683.66|675.86|683.69|675.89|683.72|675.92|683.4|675.6|16
1655022960000|2022-06-12 08:36:00|683.67|675.87|683.33|675.53|683.71|675.91|683.32|675.52|19
1655022970000|2022-06-12 08:36:10|683.32|675.52|683.06|675.26|683.32|675.52|682.97|675.17|19
1655022980000|2022-06-12 08:36:20|683.1|675.3|682.98|675.18|683.23|675.43|682.97|675.17|26
1655022990000|2022-06-12 08:36:30|683.1|675.3|683.16|675.36|683.16|675.36|682.82|675.02|23
1655023000000|2022-06-12 08:36:40|683.15|675.35|683.5|675.7|683.52|675.72|682.99|675.19|21
1655023010000|2022-06-12 08:36:50|683.52|675.72|683.37|675.57|683.52|675.72|683.37|675.57|15
1655023020000|2022-06-12 08:37:00|683.38|675.58|683.23|675.43|683.39|675.59|683.11|675.31|15
1655023030000|2022-06-12 08:37:10|683.2|675.4|683.18|675.38|683.23|675.43|683.1|675.3|8
1655023040000|2022-06-12 08:37:20|683.22|675.42|683.76|675.96|683.77|675.97|683.22|675.42|18
1655023050000|2022-06-12 08:37:30|683.75|675.95|683.57|675.77|683.75|675.95|683.56|675.76|10
1655023060000|2022-06-12 08:37:40|683.59|675.79|682.96|675.16|683.75|675.95|682.96|675.16|23
1655023070000|2022-06-12 08:37:50|682.97|675.17|683.2|675.4|683.22|675.42|682.81|675.01|16
1655023080000|2022-06-12 08:38:00|683.18|675.38|682.93|675.13|683.18|675.38|682.86|675.06|23
1655023090000|2022-06-12 08:38:10|682.91|675.11|682.62|674.82|682.91|675.11|682.62|674.82|22
1655023100000|2022-06-12 08:38:20|682.59|674.79|682.01|674.21|682.59|674.79|681.99|674.19|18
1655023110000|2022-06-12 08:38:30|681.99|674.19|681.68|673.88|682.01|674.21|681.54|673.74|13
1655023120000|2022-06-12 08:38:40|681.69|673.89|681.87|674.07|682.01|674.21|681.69|673.89|20
1655023130000|2022-06-12 08:38:50|681.89|674.09|681.79|673.99|681.91|674.11|681.72|673.92|21
1655023140000|2022-06-12 08:39:00|681.82|674.02|682.35|674.55|682.35|674.55|681.71|673.91|14
1655023150000|2022-06-12 08:39:10|682.36|674.56|682.84|675.04|683.46|675.66|682.36|674.56|33
1655023160000|2022-06-12 08:39:20|682.86|675.06|682.79|674.99|682.92|675.12|682.79|674.99|11
1655023170000|2022-06-12 08:39:30|682.81|675.01|682.39|674.59|682.81|675.01|682.39|674.59|26
1655023180000|2022-06-12 08:39:40|682.38|674.58|681.95|674.15|682.4|674.6|681.83|674.03|18
1655023190000|2022-06-12 08:39:50|681.96|674.16|682.57|674.77|682.59|674.79|681.9|674.1|12
1655023200000|2022-06-12 08:40:00|682.62|674.82|682.6|674.8|682.64|674.84|682.41|674.61|23
1655023210000|2022-06-12 08:40:10|682.62|674.82|682.99|675.19|682.99|675.19|682.62|674.82|19
1655023220000|2022-06-12 08:40:20|682.97|675.17|683.14|675.34|683.16|675.36|682.97|675.17|20
1655023230000|2022-06-12 08:40:30|683.12|675.32|682.95|675.15|683.12|675.32|682.95|675.15|11
1655023240000|2022-06-12 08:40:40|682.94|675.14|682.94|675.14|683.06|675.26|682.93|675.13|15
1655023250000|2022-06-12 08:40:50|682.93|675.13|682.87|675.07|682.95|675.15|682.87|675.07|11
1655023260000|2022-06-12 08:41:00|682.95|675.15|682.97|675.17|683.01|675.21|682.92|675.12|17
1655023270000|2022-06-12 08:41:10|682.91|675.11|683.36|675.56|683.5|675.7|682.87|675.07|18
1655023280000|2022-06-12 08:41:20|683.33|675.53|683.06|675.26|683.37|675.57|683.01|675.21|11
1655023290000|2022-06-12 08:41:30|683|675.2|682.53|674.73|683.02|675.22|682.52|674.72|20
1655023300000|2022-06-12 08:41:40|682.52|674.72|682.86|675.06|682.9|675.1|682.5|674.7|19
1655023310000|2022-06-12 08:41:50|682.83|675.03|683|675.2|683|675.2|682.75|674.95|15
1655023320000|2022-06-12 08:42:00|682.98|675.18|682.96|675.16|682.99|675.19|682.9|675.1|7
1655023330000|2022-06-12 08:42:10|682.94|675.14|682.98|675.18|683|675.2|682.84|675.04|13
1655023340000|2022-06-12 08:42:20|683.03|675.23|683.12|675.32|683.12|675.32|683.01|675.21|23
1655023350000|2022-06-12 08:42:30|683.11|675.31|683.13|675.33|683.14|675.34|683.1|675.3|9
1655023360000|2022-06-12 08:42:40|683.12|675.32|683.04|675.24|683.15|675.35|683.03|675.23|7
1655023370000|2022-06-12 08:42:50|683.09|675.29|683.1|675.3|683.12|675.32|683.09|675.29|4
1655023380000|2022-06-12 08:43:00|683.09|675.29|682.84|675.04|683.09|675.29|682.84|675.04|10
1655023390000|2022-06-12 08:43:10|682.82|675.02|683.01|675.21|683.01|675.21|682.6|674.8|17
1655023400000|2022-06-12 08:43:20|683.02|675.22|682.99|675.19|683.02|675.22|682.91|675.11|8
1655023410000|2022-06-12 08:43:30|682.97|675.17|683.01|675.21|683.12|675.32|682.95|675.15|14
1655023420000|2022-06-12 08:43:40|682.99|675.19|683.27|675.47|683.27|675.47|682.99|675.19|10
1655023430000|2022-06-12 08:43:50|683.4|675.6|683.5|675.7|683.51|675.71|683.4|675.6|15
1655023440000|2022-06-12 08:44:00|683.51|675.71|683.55|675.75|683.58|675.78|683.49|675.69|16
1655023450000|2022-06-12 08:44:10|683.53|675.73|683.46|675.66|683.61|675.81|683.46|675.66|17
1655023460000|2022-06-12 08:44:20|683.48|675.68|683.56|675.76|683.56|675.76|683.48|675.68|9
1655023470000|2022-06-12 08:44:30|683.55|675.75|682.9|675.1|683.55|675.75|682.9|675.1|20
1655023480000|2022-06-12 08:44:40|682.85|675.05|682.87|675.07|683.12|675.32|682.83|675.03|13
1655023490000|2022-06-12 08:44:50|682.67|674.87|683.11|675.31|683.15|675.35|682.67|674.87|17
1655023500000|2022-06-12 08:45:00|683.09|675.29|682.64|674.84|683.09|675.29|682.64|674.84|26
1655023510000|2022-06-12 08:45:10|682.66|674.86|682.65|674.85|682.69|674.89|682.65|674.85|4
1655023520000|2022-06-12 08:45:20|682.66|674.86|682.81|675.01|682.89|675.09|682.66|674.86|16
1655023530000|2022-06-12 08:45:30|682.75|674.95|682.82|675.02|682.82|675.02|682.61|674.81|13
1655023540000|2022-06-12 08:45:40|682.8|675|682.83|675.03|682.83|675.03|682.69|674.89|7
1655023550000|2022-06-12 08:45:50|683.01|675.21|683.12|675.32|683.15|675.35|683.01|675.21|19
1655023560000|2022-06-12 08:46:00|682.96|675.16|682.92|675.12|682.98|675.18|682.82|675.02|15
1655023570000|2022-06-12 08:46:10|682.9|675.1|682.86|675.06|682.92|675.12|682.86|675.06|9
1655023580000|2022-06-12 08:46:20|682.9|675.1|682.75|674.95|682.93|675.13|682.75|674.95|12
1655023590000|2022-06-12 08:46:30|682.77|674.97|682.77|674.97|682.8|675|682.77|674.97|8
1655023600000|2022-06-12 08:46:40|682.73|674.93|682.72|674.92|682.73|674.93|682.59|674.79|6
1655023610000|2022-06-12 08:46:50|682.73|674.93|682.74|674.94|682.77|674.97|682.64|674.84|10
1655023620000|2022-06-12 08:47:00|682.72|674.92|682.87|675.07|682.9|675.1|682.71|674.91|9
1655023630000|2022-06-12 08:47:10|682.67|674.87|682.07|674.27|682.68|674.88|682.04|674.24|20
1655023640000|2022-06-12 08:47:20|682.06|674.26|681.22|673.42|682.09|674.29|681.22|673.42|17
1655023650000|2022-06-12 08:47:30|681.21|673.41|680.12|672.32|681.24|673.44|680.12|672.32|23
1655023660000|2022-06-12 08:47:40|680.18|672.38|680.41|672.61|680.66|672.86|680.15|672.35|24
1655023670000|2022-06-12 08:47:50|680.38|672.58|680.37|672.57|680.5|672.7|680.21|672.41|20
1655023680000|2022-06-12 08:48:00|680.35|672.55|680.19|672.39|680.35|672.55|680.19|672.39|18
1655023690000|2022-06-12 08:48:10|680.22|672.42|679.58|671.78|680.22|672.42|679.58|671.78|17
1655023700000|2022-06-12 08:48:20|679.57|671.77|679.29|671.49|679.57|671.77|679.17|671.37|25
1655023710000|2022-06-12 08:48:30|679.31|671.51|679.23|671.43|679.32|671.52|679.22|671.42|19
1655023720000|2022-06-12 08:48:40|679.24|671.44|679.73|671.93|679.73|671.93|679.19|671.39|24
1655023730000|2022-06-12 08:48:50|679.77|671.97|680.49|672.69|680.92|673.12|679.77|671.97|25
1655023740000|2022-06-12 08:49:00|680.5|672.7|680.39|672.59|680.5|672.7|680.38|672.58|13
1655023750000|2022-06-12 08:49:10|680.37|672.57|680.09|672.29|680.37|672.57|679.93|672.13|26
1655023760000|2022-06-12 08:49:20|680.1|672.3|680.13|672.33|680.24|672.44|680.09|672.29|21
1655023770000|2022-06-12 08:49:30|680.12|672.32|679.74|671.94|680.12|672.32|679.69|671.89|10
1655023780000|2022-06-12 08:49:40|679.87|672.07|679.78|671.98|679.9|672.1|679.65|671.85|14
1655023790000|2022-06-12 08:49:50|679.79|671.99|679.7|671.9|679.9|672.1|679.7|671.9|13
1655023800000|2022-06-12 08:50:00|679.72|671.92|679.61|671.81|679.72|671.92|679.58|671.78|19
1655023810000|2022-06-12 08:50:10|679.56|671.76|679.81|672.01|679.81|672.01|679.56|671.76|16
1655023820000|2022-06-12 08:50:20|679.79|671.99|679.72|671.92|679.82|672.02|679.68|671.88|17
1655023830000|2022-06-12 08:50:30|679.73|671.93|679.7|671.9|679.75|671.95|679.7|671.9|9
1655023840000|2022-06-12 08:50:40|679.69|671.89|679.39|671.59|679.71|671.91|679.36|671.56|16
1655023850000|2022-06-12 08:50:50|679.38|671.58|679.44|671.64|679.45|671.65|679.38|671.58|14
1655023860000|2022-06-12 08:51:00|679.42|671.62|679.93|672.13|679.99|672.19|679.29|671.49|27
1655023870000|2022-06-12 08:51:10|680|672.2|679.89|672.09|680|672.2|679.84|672.04|10
1655023880000|2022-06-12 08:51:20|679.86|672.06|679.96|672.16|680.02|672.22|679.79|671.99|18
1655023890000|2022-06-12 08:51:30|680.04|672.24|680.47|672.67|680.47|672.67|679.84|672.04|19
1655023900000|2022-06-12 08:51:40|680.57|672.77|680.51|672.71|680.62|672.82|680.48|672.68|17
1655023910000|2022-06-12 08:51:50|680.5|672.7|680.69|672.89|680.72|672.92|680.49|672.69|18
1655023920000|2022-06-12 08:52:00|680.62|672.82|680.75|672.95|680.75|672.95|680.57|672.77|14
1655023930000|2022-06-12 08:52:10|680.74|672.94|680.69|672.89|680.74|672.94|680.63|672.83|14
1655023940000|2022-06-12 08:52:20|680.7|672.9|680.67|672.87|680.72|672.92|680.6|672.8|11
1655023950000|2022-06-12 08:52:30|680.66|672.86|680.65|672.85|680.78|672.98|680.65|672.85|9
1655023960000|2022-06-12 08:52:40|680.67|672.87|680.65|672.85|680.69|672.89|680.63|672.83|10
1655023970000|2022-06-12 08:52:50|680.67|672.87|680.45|672.65|680.67|672.87|680.41|672.61|14
1655023980000|2022-06-12 08:53:00|680.44|672.64|680.73|672.93|680.73|672.93|680.33|672.53|15
1655023990000|2022-06-12 08:53:10|680.81|673.01|680.75|672.95|680.81|673.01|680.61|672.81|9
1655024000000|2022-06-12 08:53:20|680.72|672.92|680.85|673.05|680.85|673.05|680.68|672.88|10
1655024010000|2022-06-12 08:53:30|680.82|673.02|681.06|673.26|681.11|673.31|680.82|673.02|14
1655024020000|2022-06-12 08:53:40|681.07|673.27|681.1|673.3|681.1|673.3|680.73|672.93|16
1655024030000|2022-06-12 08:53:50|681.11|673.31|681.02|673.22|681.12|673.32|681.02|673.22|15
1655024040000|2022-06-12 08:54:00|681|673.2|680.98|673.18|681.03|673.23|680.98|673.18|7
1655024050000|2022-06-12 08:54:10|680.95|673.15|680.95|673.15|680.95|673.15|680.95|673.15|1
1655024060000|2022-06-12 08:54:20|680.97|673.17|681|673.2|681|673.2|680.82|673.02|10
1655024070000|2022-06-12 08:54:30|681.01|673.21|680.34|672.54|681.07|673.27|680.33|672.53|21
1655024080000|2022-06-12 08:54:40|680.35|672.55|679.9|672.1|680.37|672.57|679.9|672.1|10
1655024090000|2022-06-12 08:54:50|679.93|672.13|679.9|672.1|679.93|672.13|679.87|672.07|15
1655024100000|2022-06-12 08:55:00|679.93|672.13|679.85|672.05|679.93|672.13|679.69|671.89|12
1655024110000|2022-06-12 08:55:10|679.86|672.06|679.95|672.15|679.95|672.15|679.73|671.93|11
1655024120000|2022-06-12 08:55:20|679.98|672.18|680.11|672.31|680.12|672.32|679.98|672.18|8
1655024130000|2022-06-12 08:55:30|680.12|672.32|680.09|672.29|680.12|672.32|680.08|672.28|10
1655024140000|2022-06-12 08:55:40|680.12|672.32|680.08|672.28|680.12|672.32|680.04|672.24|10
1655024150000|2022-06-12 08:55:50|679.95|672.15|680.1|672.3|680.13|672.33|679.94|672.14|14
1655024160000|2022-06-12 08:56:00|680.13|672.33|680.67|672.87|680.67|672.87|680.06|672.26|12
1655024170000|2022-06-12 08:56:10|680.69|672.89|680.84|673.04|680.86|673.06|680.69|672.89|14
1655024180000|2022-06-12 08:56:20|680.86|673.06|680.85|673.05|680.86|673.06|680.72|672.92|12
1655024190000|2022-06-12 08:56:30|680.82|673.02|680.94|673.14|680.95|673.15|680.81|673.01|8
1655024200000|2022-06-12 08:56:40|680.95|673.15|680.84|673.04|681|673.2|680.82|673.02|7
1655024210000|2022-06-12 08:56:50|680.83|673.03|680.78|672.98|680.95|673.15|680.78|672.98|9
1655024220000|2022-06-12 08:57:00|680.79|672.99|680.28|672.48|680.8|673|680.26|672.46|14
1655024230000|2022-06-12 08:57:10|680.31|672.51|679.94|672.14|680.31|672.51|679.93|672.13|13
1655024240000|2022-06-12 08:57:20|679.98|672.18|680.03|672.23|680.04|672.24|679.86|672.06|6
1655024250000|2022-06-12 08:57:30|680.04|672.24|680.01|672.21|680.05|672.25|680.01|672.21|8
1655024260000|2022-06-12 08:57:40|680.02|672.22|679.88|672.08|680.03|672.23|679.88|672.08|9
1655024270000|2022-06-12 08:57:50|679.89|672.09|679.77|671.97|679.89|672.09|679.77|671.97|4
1655024280000|2022-06-12 08:58:00|680.03|672.23|679.85|672.05|680.04|672.24|679.8|672|11
1655024290000|2022-06-12 08:58:10|679.83|672.03|679.84|672.04|679.84|672.04|679.83|672.03|2
1655024300000|2022-06-12 08:58:20|679.85|672.05|679.81|672.01|679.85|672.05|679.81|672.01|3
1655024310000|2022-06-12 08:58:30|679.82|672.02|679.84|672.04|679.84|672.04|679.82|672.02|2
1655024320000|2022-06-12 08:58:40|679.85|672.05|680|672.2|680.05|672.25|679.85|672.05|6
1655024330000|2022-06-12 08:58:50|679.99|672.19|679.85|672.05|679.99|672.19|679.85|672.05|3
1655024340000|2022-06-12 08:59:00|679.84|672.04|679.84|672.04|679.84|672.04|679.84|672.04|1
1655024350000|2022-06-12 08:59:10|679.85|672.05|679.83|672.03|679.85|672.05|679.83|672.03|2
1655024360000|2022-06-12 08:59:20|679.8|672|679.8|672|679.83|672.03|679.74|671.94|14
1655024370000|2022-06-12 08:59:30|679.82|672.02|679.82|672.02|679.83|672.03|679.79|671.99|9
1655024380000|2022-06-12 08:59:40|679.8|672|679.73|671.93|679.82|672.02|679.73|671.93|5
1655024390000|2022-06-12 08:59:50|679.72|671.92|679.81|672.01|679.81|672.01|679.72|671.92|6
1655024400000|2022-06-12 09:00:00|679.84|672.04|679.65|671.85|679.96|672.16|679.65|671.85|13
1655024410000|2022-06-12 09:00:10|679.68|671.88|680.05|672.25|680.05|672.25|679.65|671.85|13
1655024420000|2022-06-12 09:00:20|680.06|672.26|679.77|671.97|680.1|672.3|679.71|671.91|10
1655024430000|2022-06-12 09:00:30|679.78|671.98|679.93|672.13|679.98|672.18|679.77|671.97|9
1655024440000|2022-06-12 09:00:40|679.81|672.01|679.97|672.17|679.97|672.17|679.68|671.88|11
1655024450000|2022-06-12 09:00:50|679.98|672.18|679.49|671.69|679.98|672.18|679.49|671.69|15
1655024460000|2022-06-12 09:01:00|679.46|671.66|678.99|671.19|679.48|671.68|678.95|671.15|22
1655024470000|2022-06-12 09:01:10|678.97|671.17|678.33|670.53|678.99|671.19|678.2|670.4|27
1655024480000|2022-06-12 09:01:20|678.13|670.33|677.84|670.04|678.34|670.54|676.95|669.15|34
1655024490000|2022-06-12 09:01:30|677.86|670.06|678.76|670.96|678.76|670.96|677.82|670.02|22
1655024500000|2022-06-12 09:01:40|678.74|670.94|678.76|670.96|678.83|671.03|678.63|670.83|17
1655024510000|2022-06-12 09:01:50|678.78|670.98|678.63|670.83|678.79|670.99|678.63|670.83|13
1655024520000|2022-06-12 09:02:00|678.56|670.76|678.35|670.55|678.58|670.78|678.29|670.49|18
1655024530000|2022-06-12 09:02:10|678.36|670.56|678.43|670.63|678.79|670.99|678.36|670.56|18
1655024540000|2022-06-12 09:02:20|678.41|670.61|678.86|671.06|678.88|671.08|678.4|670.6|24
1655024550000|2022-06-12 09:02:30|678.87|671.07|679.98|672.18|680.02|672.22|678.87|671.07|24
1655024560000|2022-06-12 09:02:40|679.91|672.11|679.85|672.05|679.91|672.11|679.82|672.02|8
1655024570000|2022-06-12 09:02:50|679.9|672.1|680.02|672.22|680.02|672.22|679.85|672.05|8
1655024580000|2022-06-12 09:03:00|680.03|672.23|679.82|672.02|680.03|672.23|679.81|672.01|8
1655024590000|2022-06-12 09:03:10|679.84|672.04|679.19|671.39|679.84|672.04|679.11|671.31|21
1655024600000|2022-06-12 09:03:20|679.2|671.4|678.71|670.91|679.21|671.41|678.65|670.85|14
1655024610000|2022-06-12 09:03:30|678.7|670.9|678.89|671.09|678.94|671.14|678.7|670.9|10
1655024620000|2022-06-12 09:03:40|678.87|671.07|678.69|670.89|679.1|671.3|678.65|670.85|19
1655024630000|2022-06-12 09:03:50|678.7|670.9|678.44|670.64|678.7|670.9|678.39|670.59|15
1655024640000|2022-06-12 09:04:00|678.45|670.65|678.42|670.62|678.45|670.65|678.42|670.62|12
1655024650000|2022-06-12 09:04:10|678.44|670.64|678.54|670.74|678.55|670.75|678.27|670.47|15
1655024660000|2022-06-12 09:04:20|678.56|670.76|678.75|670.95|678.77|670.97|678.55|670.75|17
1655024670000|2022-06-12 09:04:30|678.77|670.97|678.93|671.13|678.93|671.13|678.77|670.97|11
1655024680000|2022-06-12 09:04:40|678.86|671.06|678.91|671.11|678.92|671.12|678.86|671.06|10
1655024690000|2022-06-12 09:04:50|678.95|671.15|679.48|671.68|679.48|671.68|678.83|671.03|17
1655024700000|2022-06-12 09:05:00|679.46|671.66|679.32|671.52|679.47|671.67|679.29|671.49|12
1655024710000|2022-06-12 09:05:10|679.26|671.46|678.72|670.92|679.26|671.46|678.71|670.91|16
1655024720000|2022-06-12 09:05:20|678.73|670.93|678.75|670.95|678.84|671.04|678.62|670.82|18
1655024730000|2022-06-12 09:05:30|678.78|670.98|678.78|670.98|678.82|671.02|678.69|670.89|17
1655024740000|2022-06-12 09:05:40|678.76|670.96|678.28|670.48|678.76|670.96|678.28|670.48|15
1655024750000|2022-06-12 09:05:50|678.29|670.49|678.3|670.5|678.34|670.54|678.27|670.47|12
1655024760000|2022-06-12 09:06:00|678.34|670.54|678.77|670.97|678.78|670.98|678.3|670.5|17
1655024770000|2022-06-12 09:06:10|678.78|670.98|678.74|670.94|678.81|671.01|678.66|670.86|9
1655024780000|2022-06-12 09:06:20|678.66|670.86|678.3|670.5|678.66|670.86|678.29|670.49|16
1655024790000|2022-06-12 09:06:30|678.29|670.49|678.28|670.48|678.31|670.51|678.28|670.48|8
1655024800000|2022-06-12 09:06:40|678.29|670.49|678.31|670.51|678.34|670.54|678.26|670.46|16
1655024810000|2022-06-12 09:06:50|678.29|670.49|678.3|670.5|678.32|670.52|678.26|670.46|11
1655024820000|2022-06-12 09:07:00|678.33|670.53|679.25|671.45|679.29|671.49|678.33|670.53|21
1655024830000|2022-06-12 09:07:10|679.21|671.41|678.77|670.97|679.25|671.45|678.76|670.96|25
1655024840000|2022-06-12 09:07:20|678.84|671.04|678.25|670.45|678.84|671.04|678.25|670.45|16
1655024850000|2022-06-12 09:07:30|678.26|670.46|678.64|670.84|678.64|670.84|678.26|670.46|10
1655024860000|2022-06-12 09:07:40|678.66|670.86|678.37|670.57|678.66|670.86|678.36|670.56|15
1655024870000|2022-06-12 09:07:50|678.42|670.62|678.75|670.95|678.81|671.01|678.41|670.61|19
1655024880000|2022-06-12 09:08:00|678.78|670.98|678.83|671.03|678.83|671.03|678.75|670.95|7
1655024890000|2022-06-12 09:08:10|678.82|671.02|678.74|670.94|678.82|671.02|678.72|670.92|8
1655024900000|2022-06-12 09:08:20|678.8|671|678.79|670.99|678.82|671.02|678.76|670.96|8
1655024910000|2022-06-12 09:08:30|678.77|670.97|678.67|670.87|678.77|670.97|678.64|670.84|7
1655024920000|2022-06-12 09:08:40|678.63|670.83|679.09|671.29|679.09|671.29|678.63|670.83|16
1655024930000|2022-06-12 09:08:50|679.1|671.3|679.11|671.31|679.12|671.32|678.94|671.14|18
1655024940000|2022-06-12 09:09:00|679.12|671.32|679.08|671.28|679.16|671.36|679.07|671.27|15
1655024950000|2022-06-12 09:09:10|679.06|671.26|679.05|671.25|679.08|671.28|679.05|671.25|13
1655024960000|2022-06-12 09:09:20|679.06|671.26|678.99|671.19|679.06|671.26|678.95|671.15|6
1655024970000|2022-06-12 09:09:30|678.96|671.16|679.09|671.29|679.09|671.29|678.96|671.16|8
1655024980000|2022-06-12 09:09:40|679.1|671.3|679.17|671.37|679.23|671.43|679.1|671.3|17
1655024990000|2022-06-12 09:09:50|679.18|671.38|679.19|671.39|679.24|671.44|679.12|671.32|12
1655025000000|2022-06-12 09:10:00|679.13|671.33|679.11|671.31|679.16|671.36|679.09|671.29|18
1655025010000|2022-06-12 09:10:10|679.12|671.32|679.73|671.93|679.75|671.95|679.12|671.32|18
1655025020000|2022-06-12 09:10:20|679.74|671.94|680.56|672.76|680.56|672.76|679.74|671.94|19
1655025030000|2022-06-12 09:10:30|680.57|672.77|680.71|672.91|680.71|672.91|680.52|672.72|9
1655025040000|2022-06-12 09:10:40|680.72|672.92|680.75|672.95|680.78|672.98|680.72|672.92|11
1655025050000|2022-06-12 09:10:50|680.76|672.96|681.26|673.46|681.26|673.46|680.76|672.96|23
1655025060000|2022-06-12 09:11:00|681.25|673.45|681.83|674.03|681.83|674.03|681.24|673.44|20
1655025070000|2022-06-12 09:11:10|681.65|673.85|681.33|673.53|681.85|674.05|681.33|673.53|21
1655025080000|2022-06-12 09:11:20|681.32|673.52|681.29|673.49|681.34|673.54|681.28|673.48|12
1655025090000|2022-06-12 09:11:30|681.27|673.47|681.19|673.39|681.32|673.52|681.14|673.34|18
1655025100000|2022-06-12 09:11:40|681.2|673.4|681.23|673.43|681.25|673.45|681.11|673.31|19
1655025110000|2022-06-12 09:11:50|681.24|673.44|681.97|674.17|682.1|674.3|681.24|673.44|21
1655025120000|2022-06-12 09:12:00|681.98|674.18|682.03|674.23|682.16|674.36|681.98|674.18|21
1655025130000|2022-06-12 09:12:10|681.97|674.17|682.09|674.29|682.11|674.31|681.97|674.17|13
1655025140000|2022-06-12 09:12:20|682.01|674.21|681.84|674.04|682.05|674.25|681.83|674.03|12
1655025150000|2022-06-12 09:12:30|681.72|673.92|681.71|673.91|681.72|673.92|681.71|673.91|2
1655025160000|2022-06-12 09:12:40|681.72|673.92|681.94|674.14|681.95|674.15|681.59|673.79|10
1655025170000|2022-06-12 09:12:50|681.95|674.15|681.99|674.19|682.05|674.25|681.93|674.13|12
1655025180000|2022-06-12 09:13:00|682|674.2|682.04|674.24|682.04|674.24|681.91|674.11|17
1655025190000|2022-06-12 09:13:10|682.03|674.23|682.07|674.27|682.07|674.27|681.96|674.16|12
1655025200000|2022-06-12 09:13:20|682.03|674.23|682|674.2|682.04|674.24|681.98|674.18|15
1655025210000|2022-06-12 09:13:30|682.01|674.21|681.34|673.54|682.01|674.21|681.3|673.5|19
1655025220000|2022-06-12 09:13:40|681.33|673.53|680.97|673.17|681.33|673.53|680.97|673.17|17
1655025230000|2022-06-12 09:13:50|680.55|672.75|680.46|672.66|680.87|673.07|680.46|672.66|23
1655025240000|2022-06-12 09:14:00|680.45|672.65|680.27|672.47|680.46|672.66|680.27|672.47|7
1655025250000|2022-06-12 09:14:10|680.28|672.48|679.94|672.14|680.28|672.48|679.92|672.12|19
1655025260000|2022-06-12 09:14:20|679.8|672|678.79|670.99|679.8|672|678.42|670.62|28
1655025270000|2022-06-12 09:14:30|678.84|671.04|678.76|670.96|678.85|671.05|678.73|670.93|10
1655025280000|2022-06-12 09:14:40|678.74|670.94|678.49|670.69|678.74|670.94|678.39|670.59|13
1655025290000|2022-06-12 09:14:50|678.48|670.68|678.26|670.46|678.48|670.68|678.26|670.46|17
1655025300000|2022-06-12 09:15:00|678.3|670.5|678.51|670.71|678.54|670.74|678.21|670.41|24
1655025310000|2022-06-12 09:15:10|678.4|670.6|678.31|670.51|678.64|670.84|678.3|670.5|27
1655025320000|2022-06-12 09:15:20|678.28|670.48|677.56|669.76|678.32|670.52|677.56|669.76|22
1655025330000|2022-06-12 09:15:30|677.34|669.54|676.7|668.9|677.39|669.59|676.43|668.63|33
1655025340000|2022-06-12 09:15:40|676.66|668.86|676.04|668.24|676.66|668.86|676.02|668.22|21
1655025350000|2022-06-12 09:15:50|675.9|668.1|675.89|668.09|675.99|668.19|675.86|668.06|17
1655025360000|2022-06-12 09:16:00|675.9|668.1|675.34|667.54|675.9|668.1|675.33|667.53|17
1655025370000|2022-06-12 09:16:10|675.32|667.52|675.65|667.85|675.65|667.85|675.3|667.5|22
1655025380000|2022-06-12 09:16:20|675.66|667.86|676.85|669.05|676.85|669.05|675.66|667.86|25
1655025390000|2022-06-12 09:16:30|676.91|669.11|676.6|668.8|676.92|669.12|676.53|668.73|21
1655025400000|2022-06-12 09:16:40|676.59|668.79|676.62|668.82|676.62|668.82|676.49|668.69|21
1655025410000|2022-06-12 09:16:50|676.63|668.83|677.36|669.56|677.36|669.56|676.63|668.83|19
1655025420000|2022-06-12 09:17:00|677.58|669.78|678.66|670.86|678.68|670.88|677.58|669.78|30
1655025430000|2022-06-12 09:17:10|678.67|670.87|678.43|670.63|678.68|670.88|678.41|670.61|13
1655025440000|2022-06-12 09:17:20|678.42|670.62|678.37|670.57|678.44|670.64|678.34|670.54|9
1655025450000|2022-06-12 09:17:30|678.38|670.58|678.61|670.81|678.61|670.81|678.3|670.5|22
1655025460000|2022-06-12 09:17:40|678.65|670.85|679.58|671.78|679.62|671.82|678.65|670.85|22
1655025470000|2022-06-12 09:17:50|679.62|671.82|679.71|671.91|679.92|672.12|679.62|671.82|29
1655025480000|2022-06-12 09:18:00|679.69|671.89|679.76|671.96|679.82|672.02|679.52|671.72|27
1655025490000|2022-06-12 09:18:10|679.82|672.02|679.73|671.93|679.83|672.03|679.69|671.89|8
1655025500000|2022-06-12 09:18:20|679.69|671.89|679.67|671.87|679.69|671.89|679.67|671.87|6
1655025510000|2022-06-12 09:18:30|679.69|671.89|680.27|672.47|680.27|672.47|679.67|671.87|10
1655025520000|2022-06-12 09:18:40|680.51|672.71|680.7|672.9|680.7|672.9|680.41|672.61|23
1655025530000|2022-06-12 09:18:50|680.73|672.93|680.71|672.91|680.74|672.94|680.38|672.58|33
1655025540000|2022-06-12 09:19:00|680.72|672.92|681.35|673.55|681.37|673.57|680.68|672.88|20
1655025550000|2022-06-12 09:19:10|681.44|673.64|681.56|673.76|681.6|673.8|681.41|673.61|16
1655025560000|2022-06-12 09:19:20|681.55|673.75|681.23|673.43|681.71|673.91|681.2|673.4|21
1655025570000|2022-06-12 09:19:30|681.24|673.44|681.47|673.67|681.48|673.68|681.03|673.23|20
1655025580000|2022-06-12 09:19:40|681.49|673.69|681.23|673.43|681.5|673.7|681.17|673.37|15
1655025590000|2022-06-12 09:19:50|680.98|673.18|680.36|672.56|681.05|673.25|680.35|672.55|24
1655025600000|2022-06-12 09:20:00|680.35|672.55|679.58|671.78|680.35|672.55|679.58|671.78|15
1655025610000|2022-06-12 09:20:10|679.59|671.79|679.38|671.58|679.59|671.79|679.38|671.58|20
1655025620000|2022-06-12 09:20:20|679.39|671.59|678.42|670.62|679.44|671.64|678.42|670.62|19
1655025630000|2022-06-12 09:20:30|678.37|670.57|678.38|670.58|678.41|670.61|678.18|670.38|14
1655025640000|2022-06-12 09:20:40|678.46|670.66|678.61|670.81|678.76|670.96|678.46|670.66|22
1655025650000|2022-06-12 09:20:50|678.6|670.8|678.89|671.09|678.89|671.09|678.59|670.79|17
1655025660000|2022-06-12 09:21:00|678.92|671.12|678.59|670.79|678.94|671.14|678.59|670.79|27
1655025670000|2022-06-12 09:21:10|678.6|670.8|678.43|670.63|678.6|670.8|678.41|670.61|11
1655025680000|2022-06-12 09:21:20|678.44|670.64|678.42|670.62|678.45|670.65|678.38|670.58|20
1655025690000|2022-06-12 09:21:30|678.41|670.61|678.37|670.57|678.44|670.64|678.36|670.56|20
1655025700000|2022-06-12 09:21:40|678.38|670.58|678.37|670.57|678.38|670.58|678.35|670.55|11
1655025710000|2022-06-12 09:21:50|678.36|670.56|678.32|670.52|678.36|670.56|678.32|670.52|15
1655025720000|2022-06-12 09:22:00|678.34|670.54|678.61|670.81|678.61|670.81|678.32|670.52|19
1655025730000|2022-06-12 09:22:10|678.68|670.88|678.32|670.52|678.73|670.93|678.32|670.52|11
1655025740000|2022-06-12 09:22:20|678.35|670.55|678.64|670.84|678.9|671.1|678.35|670.55|16
1655025750000|2022-06-12 09:22:30|678.7|670.9|678.79|670.99|678.82|671.02|678.63|670.83|18
1655025760000|2022-06-12 09:22:40|678.8|671|678.41|670.61|678.89|671.09|678.41|670.61|15
1655025770000|2022-06-12 09:22:50|678.42|670.62|678.41|670.61|678.42|670.62|678.32|670.52|4
1655025780000|2022-06-12 09:23:00|678.42|670.62|678.59|670.79|678.72|670.92|678.42|670.62|18
1655025790000|2022-06-12 09:23:10|678.56|670.76|678.67|670.87|678.71|670.91|678.56|670.76|10
1655025800000|2022-06-12 09:23:20|678.71|670.91|679.28|671.48|679.28|671.48|678.66|670.86|17
1655025810000|2022-06-12 09:23:30|679.38|671.58|679.57|671.77|679.65|671.85|679.37|671.57|22
1655025820000|2022-06-12 09:23:40|679.49|671.69|679.71|671.91|679.74|671.94|679.42|671.62|15
1655025830000|2022-06-12 09:23:50|679.68|671.88|679.59|671.79|679.68|671.88|679.5|671.7|12
1655025840000|2022-06-12 09:24:00|679.6|671.8|679.15|671.35|679.6|671.8|679.12|671.32|12
1655025850000|2022-06-12 09:24:10|679.23|671.43|678.81|671.01|679.23|671.43|678.81|671.01|17
1655025860000|2022-06-12 09:24:20|678.78|670.98|678.76|670.96|678.79|670.99|678.74|670.94|5
1655025870000|2022-06-12 09:24:30|678.73|670.93|679.27|671.47|679.27|671.47|678.72|670.92|9
1655025880000|2022-06-12 09:24:40|679.35|671.55|679.43|671.63|679.46|671.66|679.28|671.48|19
1655025890000|2022-06-12 09:24:50|679.44|671.64|679.07|671.27|679.44|671.64|679.06|671.26|24
1655025900000|2022-06-12 09:25:00|679.05|671.25|679.02|671.22|679.07|671.27|679.02|671.22|5
1655025910000|2022-06-12 09:25:10|679|671.2|679.03|671.23|679.03|671.23|679|671.2|7
1655025920000|2022-06-12 09:25:20|679|671.2|678.82|671.02|679.04|671.24|678.43|670.63|18
1655025930000|2022-06-12 09:25:30|678.87|671.07|679.11|671.31|679.12|671.32|678.72|670.92|19
1655025940000|2022-06-12 09:25:40|679.04|671.24|679.06|671.26|679.06|671.26|679.04|671.24|6
1655025950000|2022-06-12 09:25:50|679.01|671.21|679.08|671.28|679.13|671.33|679.01|671.21|11
1655025960000|2022-06-12 09:26:00|679.06|671.26|678.52|670.72|679.14|671.34|678.51|670.71|19
1655025970000|2022-06-12 09:26:10|678.53|670.73|678.5|670.7|678.53|670.73|678.32|670.52|15
1655025980000|2022-06-12 09:26:20|678.51|670.71|678.39|670.59|678.66|670.86|678.38|670.58|16
1655025990000|2022-06-12 09:26:30|678.31|670.51|678.28|670.48|678.31|670.51|678.26|670.46|10
1655026000000|2022-06-12 09:26:40|678.27|670.47|678.02|670.22|678.28|670.48|677.95|670.15|20
1655026010000|2022-06-12 09:26:50|678.01|670.21|677.19|669.39|678.02|670.22|677.19|669.39|22
1655026020000|2022-06-12 09:27:00|677.18|669.38|677.18|669.38|677.23|669.43|677.03|669.23|20
1655026030000|2022-06-12 09:27:10|677.19|669.39|677.97|670.17|677.97|670.17|677.19|669.39|28
1655026040000|2022-06-12 09:27:20|677.98|670.18|678.06|670.26|678.12|670.32|677.98|670.18|11
1655026050000|2022-06-12 09:27:30|678.05|670.25|677.98|670.18|678.09|670.29|677.98|670.18|20
1655026060000|2022-06-12 09:27:40|677.99|670.19|677.97|670.17|678.01|670.21|677.9|670.1|17
1655026070000|2022-06-12 09:27:50|677.99|670.19|678.06|670.26|678.06|670.26|677.99|670.19|8
1655026080000|2022-06-12 09:28:00|678.11|670.31|678.12|670.32|678.13|670.33|678.06|670.26|6
1655026090000|2022-06-12 09:28:10|678.11|670.31|677.66|669.86|678.11|670.31|677.63|669.83|11
1655026100000|2022-06-12 09:28:20|677.74|669.94|677.73|669.93|677.76|669.96|677.72|669.92|5
1655026110000|2022-06-12 09:28:30|677.72|669.92|677.6|669.8|677.86|670.06|677.57|669.77|15
1655026120000|2022-06-12 09:28:40|677.62|669.82|677.9|670.1|677.92|670.12|677.61|669.81|10
1655026130000|2022-06-12 09:28:50|677.94|670.14|677.43|669.63|677.94|670.14|677.43|669.63|15
1655026140000|2022-06-12 09:29:00|677.44|669.64|677.56|669.76|677.66|669.86|677.44|669.64|20
1655026150000|2022-06-12 09:29:10|677.58|669.78|677.84|670.04|677.84|670.04|677.58|669.78|14
1655026160000|2022-06-12 09:29:20|677.86|670.06|678.78|670.98|678.78|670.98|677.86|670.06|22
1655026170000|2022-06-12 09:29:30|678.79|670.99|678.71|670.91|678.79|670.99|678.71|670.91|11
1655026180000|2022-06-12 09:29:40|678.77|670.97|678.75|670.95|678.81|671.01|678.75|670.95|7
1655026190000|2022-06-12 09:29:50|678.76|670.96|678.75|670.95|678.76|670.96|678.75|670.95|6
1655026200000|2022-06-12 09:30:00|678.76|670.96|678.5|670.7|678.85|671.05|678.5|670.7|20
1655026210000|2022-06-12 09:30:10|678.37|670.57|678|670.2|678.42|670.62|678|670.2|21
1655026220000|2022-06-12 09:30:20|678.01|670.21|677.42|669.62|678.01|670.21|677.4|669.6|23
1655026230000|2022-06-12 09:30:30|677.44|669.64|677.15|669.35|677.58|669.78|677.15|669.35|22
1655026240000|2022-06-12 09:30:40|677.11|669.31|676.37|668.57|677.11|669.31|676.34|668.54|21
1655026250000|2022-06-12 09:30:50|676.35|668.55|676.53|668.73|676.67|668.87|676.16|668.36|23
1655026260000|2022-06-12 09:31:00|676.44|668.64|676.16|668.36|676.44|668.64|676.16|668.36|14
1655026270000|2022-06-12 09:31:10|676.15|668.35|675.49|667.69|676.15|668.35|675.49|667.69|26
1655026280000|2022-06-12 09:31:20|675.48|667.68|675.37|667.57|675.5|667.7|675.31|667.51|9
1655026290000|2022-06-12 09:31:30|675.33|667.53|675.33|667.53|675.41|667.61|675.31|667.51|15
1655026300000|2022-06-12 09:31:40|675.31|667.51|675.33|667.53|675.33|667.53|675.3|667.5|7
1655026310000|2022-06-12 09:31:50|675.32|667.52|675.3|667.5|675.33|667.53|675.3|667.5|5
1655026320000|2022-06-12 09:32:00|675.29|667.49|675.28|667.48|675.29|667.49|675.25|667.45|10
1655026330000|2022-06-12 09:32:10|675.31|667.51|675.34|667.54|675.73|667.93|675.29|667.49|28
1655026340000|2022-06-12 09:32:20|675.36|667.56|675.39|667.59|675.39|667.59|675.31|667.51|12
1655026350000|2022-06-12 09:32:30|675.38|667.58|675.38|667.58|675.39|667.59|675.37|667.57|4
1655026360000|2022-06-12 09:32:40|675.31|667.51|675.3|667.5|675.31|667.51|675.28|667.48|6
1655026370000|2022-06-12 09:32:50|675.31|667.51|675.4|667.6|675.42|667.62|675.31|667.51|8
1655026380000|2022-06-12 09:33:00|675.42|667.62|675.24|667.44|675.42|667.62|675.16|667.36|21
1655026390000|2022-06-12 09:33:10|675.13|667.33|675.3|667.5|675.3|667.5|675.11|667.31|15
1655026400000|2022-06-12 09:33:20|675.28|667.48|675.18|667.38|675.28|667.48|675.18|667.38|14
1655026410000|2022-06-12 09:33:30|675.17|667.37|674.97|667.17|675.17|667.37|674.97|667.17|9
1655026420000|2022-06-12 09:33:40|674.96|667.16|674.97|667.17|675.05|667.25|674.96|667.16|9
1655026430000|2022-06-12 09:33:50|674.62|666.82|673.95|666.15|674.62|666.82|673.95|666.15|18
1655026440000|2022-06-12 09:34:00|673.99|666.19|673.76|665.96|674|666.2|673.76|665.96|16
1655026450000|2022-06-12 09:34:10|673.72|665.92|673.87|666.07|674.12|666.32|673.7|665.9|15
1655026460000|2022-06-12 09:34:20|673.83|666.03|673.45|665.65|673.93|666.13|673.38|665.58|17
1655026470000|2022-06-12 09:34:30|673.43|665.63|673.22|665.42|673.43|665.63|673.16|665.36|17
1655026480000|2022-06-12 09:34:40|673.21|665.41|671.53|663.73|673.21|665.41|671.53|663.73|24
1655026490000|2022-06-12 09:34:50|671.52|663.72|672.24|664.44|672.24|664.44|671.52|663.72|26
1655026500000|2022-06-12 09:35:00|672.23|664.43|672|664.2|672.33|664.53|671.83|664.03|21
1655026510000|2022-06-12 09:35:10|671.95|664.15|671.49|663.69|671.95|664.15|671.48|663.68|15
1655026520000|2022-06-12 09:35:20|671.48|663.68|671.78|663.98|671.84|664.04|671.34|663.54|25
1655026530000|2022-06-12 09:35:30|671.71|663.91|672.04|664.24|672.09|664.29|671.67|663.87|18
1655026540000|2022-06-12 09:35:40|671.97|664.17|671.78|663.98|671.97|664.17|671.78|663.98|13
1655026550000|2022-06-12 09:35:50|671.85|664.05|671.83|664.03|672.12|664.32|671.83|664.03|17
1655026560000|2022-06-12 09:36:00|671.88|664.08|671.95|664.15|671.95|664.15|671.82|664.02|11
1655026570000|2022-06-12 09:36:10|671.94|664.14|672.54|664.74|672.55|664.75|671.92|664.12|14
1655026580000|2022-06-12 09:36:20|672.56|664.76|672.71|664.91|672.72|664.92|672.56|664.76|16
1655026590000|2022-06-12 09:36:30|672.72|664.92|672.41|664.61|672.78|664.98|672.41|664.61|22
1655026600000|2022-06-12 09:36:40|672.42|664.62|672.16|664.36|672.44|664.64|672.16|664.36|13
1655026610000|2022-06-12 09:36:50|672.17|664.37|672.14|664.34|672.17|664.37|671.98|664.18|5
1655026620000|2022-06-12 09:37:00|672.15|664.35|672.09|664.29|672.2|664.4|672.09|664.29|13
1655026630000|2022-06-12 09:37:10|672.08|664.28|671.98|664.18|672.08|664.28|671.98|664.18|13
1655026640000|2022-06-12 09:37:20|672|664.2|672.28|664.48|672.28|664.48|672|664.2|17
1655026650000|2022-06-12 09:37:30|672.26|664.46|672.02|664.22|672.26|664.46|671.98|664.18|19
1655026660000|2022-06-12 09:37:40|672.08|664.28|671.98|664.18|672.1|664.3|671.98|664.18|14
1655026670000|2022-06-12 09:37:50|672|664.2|671.93|664.13|672.03|664.23|671.93|664.13|5
1655026680000|2022-06-12 09:38:00|671.91|664.11|671.78|663.98|671.91|664.11|671.78|663.98|9
1655026690000|2022-06-12 09:38:10|671.79|663.99|671.87|664.07|671.87|664.07|671.79|663.99|7
1655026700000|2022-06-12 09:38:20|671.85|664.05|671.92|664.12|671.92|664.12|671.75|663.95|14
1655026710000|2022-06-12 09:38:30|671.96|664.16|672.14|664.34|672.25|664.45|671.96|664.16|13
1655026720000|2022-06-12 09:38:40|672.09|664.29|672.72|664.92|672.72|664.92|672.09|664.29|17
1655026730000|2022-06-12 09:38:50|672.74|664.94|672.68|664.88|672.74|664.94|672.66|664.86|8
1655026740000|2022-06-12 09:39:00|672.64|664.84|672.74|664.94|672.74|664.94|672.61|664.81|8
1655026750000|2022-06-12 09:39:10|672.75|664.95|672.8|665|672.9|665.1|672.75|664.95|11
1655026760000|2022-06-12 09:39:20|672.82|665.02|672.53|664.73|672.82|665.02|672.49|664.69|13
1655026770000|2022-06-12 09:39:30|672.52|664.72|672.67|664.87|672.67|664.87|672.52|664.72|12
1655026780000|2022-06-12 09:39:40|672.69|664.89|672.51|664.71|672.76|664.96|672.48|664.68|11
1655026790000|2022-06-12 09:39:50|672.53|664.73|672.63|664.83|672.64|664.84|672.53|664.73|7
1655026800000|2022-06-12 09:40:00|672.65|664.85|672.8|665|672.8|665|672.65|664.85|6
1655026810000|2022-06-12 09:40:10|672.81|665.01|672.59|664.79|672.81|665.01|672.59|664.79|8
1655026820000|2022-06-12 09:40:20|672.61|664.81|672.45|664.65|672.61|664.81|672.38|664.58|17
1655026830000|2022-06-12 09:40:30|672.44|664.64|672.2|664.4|672.44|664.64|672.19|664.39|14
1655026840000|2022-06-12 09:40:40|672.03|664.23|671.39|663.59|672.09|664.29|671.37|663.57|29
1655026850000|2022-06-12 09:40:50|671.38|663.58|670.73|662.93|671.39|663.59|670.39|662.59|30
1655026860000|2022-06-12 09:41:00|670.74|662.94|670.31|662.51|670.74|662.94|670.31|662.51|12
1655026870000|2022-06-12 09:41:10|670.33|662.53|670.25|662.45|670.37|662.57|670.25|662.45|12
1655026880000|2022-06-12 09:41:20|670.22|662.42|668.86|661.06|670.29|662.49|668.41|660.61|34
1655026890000|2022-06-12 09:41:30|668.87|661.07|669.31|661.51|669.49|661.69|668.84|661.04|25
1655026900000|2022-06-12 09:41:40|669.33|661.53|669.37|661.57|669.37|661.57|669.3|661.5|9
1655026910000|2022-06-12 09:41:50|669.32|661.52|669.3|661.5|669.36|661.56|669.28|661.48|12
1655026920000|2022-06-12 09:42:00|669.29|661.49|669.8|662|669.8|662|669.27|661.47|21
1655026930000|2022-06-12 09:42:10|669.81|662.01|670.61|662.81|670.61|662.81|669.81|662.01|16
1655026940000|2022-06-12 09:42:20|670.66|662.86|671.06|663.26|671.07|663.27|670.66|662.86|15
1655026950000|2022-06-12 09:42:30|671.01|663.21|670.72|662.92|671.07|663.27|670.72|662.92|16
1655026960000|2022-06-12 09:42:40|670.76|662.96|670.73|662.93|670.84|663.04|670.71|662.91|26
1655026970000|2022-06-12 09:42:50|670.72|662.92|670.71|662.91|670.75|662.95|670.71|662.91|7
1655026980000|2022-06-12 09:43:00|670.74|662.94|670.13|662.33|670.75|662.95|670.08|662.28|21
1655026990000|2022-06-12 09:43:10|669.95|662.15|670.2|662.4|670.48|662.68|669.94|662.14|16
1655027000000|2022-06-12 09:43:20|670.17|662.37|669.93|662.13|670.17|662.37|669.93|662.13|6
1655027010000|2022-06-12 09:43:30|669.88|662.08|669.49|661.69|669.93|662.13|669.49|661.69|16
1655027020000|2022-06-12 09:43:40|669.5|661.7|669.37|661.57|669.52|661.72|669.36|661.56|18
1655027030000|2022-06-12 09:43:50|669.38|661.58|669.1|661.3|669.38|661.58|669.09|661.29|13
1655027040000|2022-06-12 09:44:00|669.08|661.28|669.97|662.17|669.97|662.17|669.08|661.28|30
1655027050000|2022-06-12 09:44:10|669.98|662.18|669.98|662.18|670.03|662.23|669.98|662.18|7
1655027060000|2022-06-12 09:44:20|670|662.2|670.26|662.46|670.53|662.73|670|662.2|20
1655027070000|2022-06-12 09:44:30|670.3|662.5|670.21|662.41|670.3|662.5|670.21|662.41|10
1655027080000|2022-06-12 09:44:40|670.22|662.42|670.27|662.47|670.27|662.47|670.21|662.41|7
1655027090000|2022-06-12 09:44:50|670.25|662.45|669.83|662.03|670.27|662.47|669.83|662.03|12
1655027100000|2022-06-12 09:45:00|669.76|661.96|670.12|662.32|670.14|662.34|669.74|661.94|13
1655027110000|2022-06-12 09:45:10|670.13|662.33|670.15|662.35|670.17|662.37|669.77|661.97|14
1655027120000|2022-06-12 09:45:20|670.14|662.34|670.15|662.35|670.17|662.37|670.14|662.34|11
1655027130000|2022-06-12 09:45:30|670.16|662.36|669.57|661.77|670.16|662.36|669.55|661.75|14
1655027140000|2022-06-12 09:45:40|669.58|661.78|669.27|661.47|669.81|662.01|669.23|661.43|18
1655027150000|2022-06-12 09:45:50|669.13|661.33|669.01|661.21|669.13|661.33|668.93|661.13|9
1655027160000|2022-06-12 09:46:00|668.99|661.19|668.39|660.59|668.99|661.19|668.32|660.52|18
1655027170000|2022-06-12 09:46:10|668.41|660.61|668.76|660.96|668.76|660.96|668.39|660.59|19
1655027180000|2022-06-12 09:46:20|668.77|660.97|668.62|660.82|668.83|661.03|668.6|660.8|13
1655027190000|2022-06-12 09:46:30|668.6|660.8|668.34|660.54|668.6|660.8|668.34|660.54|12
1655027200000|2022-06-12 09:46:40|668.33|660.53|667.55|659.75|668.33|660.53|667.44|659.64|22
1655027210000|2022-06-12 09:46:50|667.53|659.73|668.02|660.22|668.02|660.22|667.41|659.61|22
1655027220000|2022-06-12 09:47:00|668.07|660.27|668.12|660.32|668.14|660.34|668.05|660.25|15
1655027230000|2022-06-12 09:47:10|668.13|660.33|668.08|660.28|668.13|660.33|668|660.2|13
1655027240000|2022-06-12 09:47:20|668.09|660.29|668.78|660.98|668.78|660.98|668.09|660.29|18
1655027250000|2022-06-12 09:47:30|668.79|660.99|669.58|661.78|669.58|661.78|668.79|660.99|18
1655027260000|2022-06-12 09:47:40|669.6|661.8|669.7|661.9|669.9|662.1|669.6|661.8|11
1655027270000|2022-06-12 09:47:50|669.67|661.87|669.4|661.6|669.67|661.87|669.39|661.59|11
1655027280000|2022-06-12 09:48:00|669.26|661.46|669.51|661.71|669.58|661.78|669.07|661.27|28
1655027290000|2022-06-12 09:48:10|669.58|661.78|669.49|661.69|669.63|661.83|669.49|661.69|10
1655027300000|2022-06-12 09:48:20|669.55|661.75|669.27|661.47|669.58|661.78|669.27|661.47|17
1655027310000|2022-06-12 09:48:30|669.28|661.48|669.63|661.83|669.64|661.84|669.28|661.48|16
1655027320000|2022-06-12 09:48:40|669.61|661.81|669.28|661.48|669.61|661.81|669.26|661.46|11
1655027330000|2022-06-12 09:48:50|669.29|661.49|669.24|661.44|669.3|661.5|669.16|661.36|8
1655027340000|2022-06-12 09:49:00|669.21|661.41|669.23|661.43|669.3|661.5|669.21|661.41|10
1655027350000|2022-06-12 09:49:10|669.21|661.41|669.17|661.37|669.21|661.41|669.13|661.33|12
1655027360000|2022-06-12 09:49:20|669.19|661.39|669.19|661.39|669.19|661.39|669.17|661.37|3
1655027370000|2022-06-12 09:49:30|669.2|661.4|669.13|661.33|669.2|661.4|669.13|661.33|7
1655027380000|2022-06-12 09:49:40|669.12|661.32|669.17|661.37|669.17|661.37|669.11|661.31|7
1655027390000|2022-06-12 09:49:50|669.13|661.33|669.12|661.32|669.15|661.35|669.12|661.32|8
1655027400000|2022-06-12 09:50:00|669.14|661.34|669.16|661.36|669.19|661.39|669.12|661.32|5
1655027410000|2022-06-12 09:50:10|669.19|661.39|669.58|661.78|669.59|661.79|669.19|661.39|15
1655027420000|2022-06-12 09:50:20|669.59|661.79|669.61|661.81|669.63|661.83|669.58|661.78|16
1655027430000|2022-06-12 09:50:30|669.59|661.79|669.58|661.78|669.59|661.79|669.58|661.78|2
1655027440000|2022-06-12 09:50:40|669.59|661.79|669.89|662.09|669.98|662.18|669.59|661.79|17
1655027450000|2022-06-12 09:50:50|669.88|662.08|669.99|662.19|670.04|662.24|669.88|662.08|13
1655027460000|2022-06-12 09:51:00|670.02|662.22|669.95|662.15|670.23|662.43|669.94|662.14|15
1655027470000|2022-06-12 09:51:10|669.87|662.07|669.86|662.06|669.89|662.09|669.83|662.03|9
1655027480000|2022-06-12 09:51:20|669.87|662.07|669.67|661.87|669.91|662.11|669.65|661.85|19
1655027490000|2022-06-12 09:51:30|669.66|661.86|669.73|661.93|669.73|661.93|669.66|661.86|3
1655027500000|2022-06-12 09:51:40|669.71|661.91|669.71|661.91|669.71|661.91|669.71|661.91|1
1655027510000|2022-06-12 09:51:50|669.72|661.92|669.78|661.98|669.78|661.98|669.72|661.92|4
1655027520000|2022-06-12 09:52:00|669.71|661.91|669.77|661.97|669.77|661.97|669.65|661.85|7
1655027530000|2022-06-12 09:52:10|669.72|661.92|669.72|661.92|669.8|662|669.72|661.92|4
1655027540000|2022-06-12 09:52:20|669.65|661.85|669.6|661.8|669.75|661.95|669.6|661.8|5
1655027550000|2022-06-12 09:52:30|669.59|661.79|669.67|661.87|669.75|661.95|669.52|661.72|11
1655027560000|2022-06-12 09:52:40|669.68|661.88|669.76|661.96|669.79|661.99|669.68|661.88|9
1655027570000|2022-06-12 09:52:50|669.75|661.95|669.75|661.95|669.75|661.95|669.75|661.95|1
1655027580000|2022-06-12 09:53:00|669.77|661.97|669.81|662.01|670.02|662.22|669.74|661.94|10
1655027590000|2022-06-12 09:53:10|669.79|661.99|670.39|662.59|670.41|662.61|669.76|661.96|14
1655027600000|2022-06-12 09:53:20|670.41|662.61|670.32|662.52|670.46|662.66|670.29|662.49|16
1655027610000|2022-06-12 09:53:30|670.33|662.53|670.7|662.9|670.71|662.91|670.27|662.47|9
1655027620000|2022-06-12 09:53:40|670.72|662.92|670.77|662.97|670.77|662.97|670.72|662.92|8
1655027630000|2022-06-12 09:53:50|670.76|662.96|670.12|662.32|670.98|663.18|670.07|662.27|20
1655027640000|2022-06-12 09:54:00|670.07|662.27|669.77|661.97|670.13|662.33|669.75|661.95|14
1655027650000|2022-06-12 09:54:10|669.75|661.95|669.43|661.63|669.75|661.95|669.38|661.58|14
1655027660000|2022-06-12 09:54:20|669.42|661.62|668.24|660.44|669.42|661.62|668.21|660.41|21
1655027670000|2022-06-12 09:54:30|668.23|660.43|668.04|660.24|668.26|660.46|667.92|660.12|14
1655027680000|2022-06-12 09:54:40|668.07|660.27|668.52|660.72|668.59|660.79|668.07|660.27|21
1655027690000|2022-06-12 09:54:50|668.53|660.73|668.36|660.56|668.7|660.9|668.34|660.54|24
1655027700000|2022-06-12 09:55:00|668.39|660.59|668.61|660.81|668.61|660.81|667.99|660.19|20
1655027710000|2022-06-12 09:55:10|668.58|660.78|668.6|660.8|668.68|660.88|668.54|660.74|10
1655027720000|2022-06-12 09:55:20|668.65|660.85|667.2|659.4|668.65|660.85|667.2|659.4|17
1655027730000|2022-06-12 09:55:30|667.21|659.41|666.53|658.73|667.28|659.48|666.53|658.73|16
1655027740000|2022-06-12 09:55:40|666.42|658.62|665.22|657.42|666.42|658.62|665.21|657.41|29
1655027750000|2022-06-12 09:55:50|665.21|657.41|664.05|656.25|665.21|657.41|663.34|655.54|34
1655027760000|2022-06-12 09:56:00|664.12|656.32|665.11|657.31|665.11|657.31|663.98|656.18|26
1655027770000|2022-06-12 09:56:10|664.9|657.1|664.91|657.11|664.95|657.15|664.89|657.09|9
1655027780000|2022-06-12 09:56:20|664.89|657.09|664.73|656.93|664.96|657.16|664.73|656.93|19
1655027790000|2022-06-12 09:56:30|664.74|656.94|664.45|656.65|664.93|657.13|664.44|656.64|22
1655027800000|2022-06-12 09:56:40|664.43|656.63|664.24|656.44|664.54|656.74|664.24|656.44|23
1655027810000|2022-06-12 09:56:50|664.3|656.5|664.22|656.42|664.31|656.51|664.22|656.42|10
1655027820000|2022-06-12 09:57:00|664.23|656.43|664.35|656.55|664.35|656.55|664.18|656.38|15
1655027830000|2022-06-12 09:57:10|664.29|656.49|664.62|656.82|664.74|656.94|664.29|656.49|29
1655027840000|2022-06-12 09:57:20|664.65|656.85|664.66|656.86|664.7|656.9|664.6|656.8|9
1655027850000|2022-06-12 09:57:30|664.65|656.85|664.45|656.65|664.65|656.85|664.44|656.64|19
1655027860000|2022-06-12 09:57:40|664.46|656.66|664.48|656.68|664.49|656.69|664.46|656.66|10
1655027870000|2022-06-12 09:57:50|664.49|656.69|664.58|656.78|664.65|656.85|664.47|656.67|12
1655027880000|2022-06-12 09:58:00|664.6|656.8|665.48|657.68|665.48|657.68|664.58|656.78|23
1655027890000|2022-06-12 09:58:10|665.46|657.66|665.3|657.5|665.52|657.72|665.27|657.47|16
1655027900000|2022-06-12 09:58:20|665.27|657.47|665.25|657.45|665.27|657.47|665.25|657.45|6
1655027910000|2022-06-12 09:58:30|665.07|657.27|664.94|657.14|665.07|657.27|664.3|656.5|25
1655027920000|2022-06-12 09:58:40|664.95|657.15|666.25|658.45|667.03|659.23|664.67|656.87|31
1655027930000|2022-06-12 09:58:50|666.21|658.41|666.01|658.21|666.21|658.41|665.73|657.93|17
1655027940000|2022-06-12 09:59:00|666|658.2|666.13|658.33|666.19|658.39|665.93|658.13|22
1655027950000|2022-06-12 09:59:10|666.11|658.31|666.73|658.93|666.73|658.93|666.11|658.31|15
1655027960000|2022-06-12 09:59:20|666.75|658.95|667.06|659.26|667.09|659.29|666.75|658.95|16
1655027970000|2022-06-12 09:59:30|667.11|659.31|667.07|659.27|667.13|659.33|667.01|659.21|11
1655027980000|2022-06-12 09:59:40|667.08|659.28|667.02|659.22|667.1|659.3|666.92|659.12|13
1655027990000|2022-06-12 09:59:50|667.04|659.24|666.39|658.59|667.5|659.7|666.37|658.57|33
1655028000000|2022-06-12 10:00:00|666.4|658.6|667.12|659.32|667.12|659.32|666.2|658.4|29
1655028010000|2022-06-12 10:00:10|667.14|659.34|667.26|659.46|667.59|659.79|667.12|659.32|16
1655028020000|2022-06-12 10:00:20|667.29|659.49|666.37|658.57|667.31|659.51|666.37|658.57|19
1655028030000|2022-06-12 10:00:30|666.35|658.55|666.33|658.53|666.35|658.55|666.33|658.53|2
1655028040000|2022-06-12 10:00:40|666.34|658.54|665.9|658.1|666.37|658.57|665.7|657.9|17
1655028050000|2022-06-12 10:00:50|665.89|658.09|666.25|658.45|666.33|658.53|665.89|658.09|25
1655028060000|2022-06-12 10:01:00|666.27|658.47|666.6|658.8|666.6|658.8|666.22|658.42|24
1655028070000|2022-06-12 10:01:10|666.63|658.83|666.33|658.53|666.66|658.86|666.32|658.52|26
1655028080000|2022-06-12 10:01:20|666.48|658.68|666.8|659|666.8|659|666.35|658.55|20
1655028090000|2022-06-12 10:01:30|666.81|659.01|666.64|658.84|666.81|659.01|666.59|658.79|11
1655028100000|2022-06-12 10:01:40|666.67|658.87|666.87|659.07|666.87|659.07|666.67|658.87|9
1655028110000|2022-06-12 10:01:50|666.88|659.08|667.02|659.22|667.04|659.24|666.88|659.08|10
1655028120000|2022-06-12 10:02:00|667.01|659.21|667.19|659.39|667.19|659.39|666.98|659.18|15
1655028130000|2022-06-12 10:02:10|667.15|659.35|667.16|659.36|667.18|659.38|667.05|659.25|8
1655028140000|2022-06-12 10:02:20|667.15|659.35|667.16|659.36|667.21|659.41|667.04|659.24|8
1655028150000|2022-06-12 10:02:30|667.17|659.37|667.68|659.88|667.74|659.94|667.17|659.37|13
1655028160000|2022-06-12 10:02:40|667.69|659.89|667.85|660.05|667.86|660.06|667.67|659.87|6
1655028170000|2022-06-12 10:02:50|667.86|660.06|667.93|660.13|667.97|660.17|667.84|660.04|16
1655028180000|2022-06-12 10:03:00|668.01|660.21|668.03|660.23|668.03|660.23|667.99|660.19|7
1655028190000|2022-06-12 10:03:10|668.04|660.24|668.09|660.29|668.09|660.29|667.98|660.18|16
1655028200000|2022-06-12 10:03:20|668.1|660.3|668.03|660.23|668.1|660.3|667.82|660.02|6
1655028210000|2022-06-12 10:03:30|668.01|660.21|668.12|660.32|668.21|660.41|668.01|660.21|16
1655028220000|2022-06-12 10:03:40|668.1|660.3|668.08|660.28|668.22|660.42|668.04|660.24|13
1655028230000|2022-06-12 10:03:50|668.11|660.31|667.63|659.83|668.11|660.31|667.57|659.77|13
1655028240000|2022-06-12 10:04:00|667.6|659.8|667.31|659.51|667.6|659.8|667.29|659.49|12
1655028250000|2022-06-12 10:04:10|667.3|659.5|667.2|659.4|667.32|659.52|667.17|659.37|12
1655028260000|2022-06-12 10:04:20|667.17|659.37|666.28|658.48|667.19|659.39|666.28|658.48|24
1655028270000|2022-06-12 10:04:30|666.31|658.51|666.2|658.4|666.35|658.55|666.19|658.39|16
1655028280000|2022-06-12 10:04:40|666.19|658.39|666.21|658.41|666.24|658.44|666.19|658.39|3
1655028290000|2022-06-12 10:04:50|666.24|658.44|666.36|658.56|666.37|658.57|666.24|658.44|11
1655028300000|2022-06-12 10:05:00|666.34|658.54|666.3|658.5|666.34|658.54|666.29|658.49|5
1655028310000|2022-06-12 10:05:10|666.29|658.49|666.29|658.49|666.29|658.49|666.29|658.49|1
1655028320000|2022-06-12 10:05:20|666.3|658.5|666.27|658.47|666.3|658.5|666.27|658.47|2
1655028330000|2022-06-12 10:05:30|666.26|658.46|666.17|658.37|666.29|658.49|666.17|658.37|12
1655028340000|2022-06-12 10:05:40|666.24|658.44|665.89|658.09|666.25|658.45|665.81|658.01|20
1655028350000|2022-06-12 10:05:50|665.92|658.12|666.04|658.24|666.15|658.35|665.92|658.12|12
1655028360000|2022-06-12 10:06:00|666.03|658.23|666.07|658.27|666.21|658.41|666.01|658.21|18
1655028370000|2022-06-12 10:06:10|666.09|658.29|666|658.2|666.11|658.31|666|658.2|13
1655028380000|2022-06-12 10:06:20|666.01|658.21|665.91|658.11|666.01|658.21|665.8|658|11
1655028390000|2022-06-12 10:06:30|665.88|658.08|666.09|658.29|666.09|658.29|665.86|658.06|8
1655028400000|2022-06-12 10:06:40|666.05|658.25|666.11|658.31|666.11|658.31|665.91|658.11|14
1655028410000|2022-06-12 10:06:50|666.12|658.32|665.95|658.15|666.12|658.32|665.95|658.15|8
1655028420000|2022-06-12 10:07:00|665.98|658.18|665.98|658.18|665.98|658.18|665.97|658.17|3
1655028430000|2022-06-12 10:07:10|665.97|658.17|665.79|657.99|665.97|658.17|665.74|657.94|15
1655028440000|2022-06-12 10:07:20|665.77|657.97|665.43|657.63|665.77|657.97|665.41|657.61|20
1655028450000|2022-06-12 10:07:30|665.42|657.62|664.77|656.97|665.42|657.62|664.73|656.93|21
1655028460000|2022-06-12 10:07:40|664.5|656.7|664.37|656.57|664.8|657|663.56|655.76|35
1655028470000|2022-06-12 10:07:50|664.36|656.56|664.35|656.55|664.37|656.57|664.24|656.44|14
1655028480000|2022-06-12 10:08:00|664.36|656.56|664.28|656.48|664.37|656.57|664.16|656.36|18
1655028490000|2022-06-12 10:08:10|664.26|656.46|665.16|657.36|665.16|657.36|664.26|656.46|24
1655028500000|2022-06-12 10:08:20|665.14|657.34|665.02|657.22|665.15|657.35|664.7|656.9|24
1655028510000|2022-06-12 10:08:30|665.01|657.21|665.1|657.3|665.15|657.35|665.01|657.21|14
1655028520000|2022-06-12 10:08:40|665.09|657.29|665.01|657.21|665.1|657.3|664.74|656.94|15
1655028530000|2022-06-12 10:08:50|664.74|656.94|664.52|656.72|665.01|657.21|664.51|656.71|16
1655028540000|2022-06-12 10:09:00|664.47|656.67|664.12|656.32|664.48|656.68|664.12|656.32|9
1655028550000|2022-06-12 10:09:10|664.1|656.3|664.66|656.86|664.66|656.86|664.08|656.28|21
1655028560000|2022-06-12 10:09:20|664.67|656.87|664.7|656.9|664.86|657.06|664.64|656.84|20
1655028570000|2022-06-12 10:09:30|664.69|656.89|664.72|656.92|664.9|657.1|664.67|656.87|14
1655028580000|2022-06-12 10:09:40|664.9|657.1|665.26|657.46|665.6|657.8|664.89|657.09|29
1655028590000|2022-06-12 10:09:50|665.21|657.41|665.01|657.21|665.25|657.45|664.98|657.18|10
1655028600000|2022-06-12 10:10:00|664.98|657.18|664.12|656.32|664.99|657.19|664.12|656.32|18
1655028610000|2022-06-12 10:10:10|664.13|656.33|663.89|656.09|664.3|656.5|663.88|656.08|19
1655028620000|2022-06-12 10:10:20|663.88|656.08|663.15|655.35|663.93|656.13|663.12|655.32|18
1655028630000|2022-06-12 10:10:30|663.11|655.31|662.61|654.81|663.35|655.55|662.37|654.57|29
1655028640000|2022-06-12 10:10:40|662.6|654.8|662.03|654.23|662.71|654.91|662.02|654.22|22
1655028650000|2022-06-12 10:10:50|661.73|653.93|657.93|650.13|661.73|653.93|657.67|649.87|33
1655028660000|2022-06-12 10:11:00|658.6|650.8|660.12|652.32|660.12|652.32|658.6|650.8|32
1655028670000|2022-06-12 10:11:10|660.13|652.33|661.57|653.77|661.57|653.77|660.09|652.29|29
1655028680000|2022-06-12 10:11:20|661.44|653.64|661.7|653.9|661.72|653.92|661.44|653.64|24
1655028690000|2022-06-12 10:11:30|661.72|653.92|660.91|653.11|661.72|653.92|660.91|653.11|23
1655028700000|2022-06-12 10:11:40|660.89|653.09|660.54|652.74|661.18|653.38|660.4|652.6|22
1655028710000|2022-06-12 10:11:50|660.32|652.52|660.37|652.57|660.42|652.62|660.31|652.51|19
1655028720000|2022-06-12 10:12:00|660.14|652.34|660.6|652.8|660.63|652.83|660.1|652.3|21
1655028730000|2022-06-12 10:12:10|660.5|652.7|659.72|651.92|660.5|652.7|659.67|651.87|26
1655028740000|2022-06-12 10:12:20|659.73|651.93|659.34|651.54|659.93|652.13|659.3|651.5|18
1655028750000|2022-06-12 10:12:30|659.31|651.51|659.12|651.32|659.51|651.71|659.06|651.26|22
1655028760000|2022-06-12 10:12:40|659.18|651.38|659.12|651.32|659.18|651.38|658.91|651.11|26
1655028770000|2022-06-12 10:12:50|659.17|651.37|658.99|651.19|659.17|651.37|658.89|651.09|14
1655028780000|2022-06-12 10:13:00|659|651.2|659.49|651.69|659.49|651.69|658.87|651.07|19
1655028790000|2022-06-12 10:13:10|659.52|651.72|659.91|652.11|659.91|652.11|659.48|651.68|19
1655028800000|2022-06-12 10:13:20|660.39|652.59|660.67|652.87|660.67|652.87|660.39|652.59|27
1655028810000|2022-06-12 10:13:30|660.75|652.95|660.24|652.44|660.9|653.1|660.15|652.35|23
1655028820000|2022-06-12 10:13:40|660.25|652.45|660.42|652.62|660.43|652.63|659.91|652.11|23
1655028830000|2022-06-12 10:13:50|660.64|652.84|659.97|652.17|660.84|653.04|659.97|652.17|18
1655028840000|2022-06-12 10:14:00|660|652.2|660.52|652.72|660.53|652.73|659.82|652.02|29
1655028850000|2022-06-12 10:14:10|660.5|652.7|660.84|653.04|660.91|653.11|660.5|652.7|27
1655028860000|2022-06-12 10:14:20|660.78|652.98|661.49|653.69|661.51|653.71|660.63|652.83|23
1655028870000|2022-06-12 10:14:30|661.5|653.7|661.93|654.13|661.93|654.13|661.5|653.7|18
1655028880000|2022-06-12 10:14:40|661.72|653.92|661.61|653.81|661.75|653.95|661.61|653.81|5
1655028890000|2022-06-12 10:14:50|661.62|653.82|661.32|653.52|661.62|653.82|661.26|653.46|17
1655028900000|2022-06-12 10:15:00|661.33|653.53|661.56|653.76|661.57|653.77|661.29|653.49|23
1655028910000|2022-06-12 10:15:10|661.44|653.64|661.24|653.44|661.47|653.67|661.24|653.44|21
1655028920000|2022-06-12 10:15:20|661.23|653.43|660.13|652.33|661.26|653.46|660.12|652.32|19
1655028930000|2022-06-12 10:15:30|660.11|652.31|660.03|652.23|660.15|652.35|659.39|651.59|26
1655028940000|2022-06-12 10:15:40|659.71|651.91|660.39|652.59|660.59|652.79|659.71|651.91|25
1655028950000|2022-06-12 10:15:50|660.24|652.44|661.47|653.67|661.51|653.71|660.24|652.44|27
1655028960000|2022-06-12 10:16:00|661.48|653.68|661.55|653.75|661.57|653.77|661.29|653.49|18
1655028970000|2022-06-12 10:16:10|661.56|653.76|661.35|653.55|661.56|653.76|661.27|653.47|19
1655028980000|2022-06-12 10:16:20|661.36|653.56|661.42|653.62|661.67|653.87|661.36|653.56|28
1655028990000|2022-06-12 10:16:30|661.43|653.63|661.65|653.85|661.65|653.85|661.43|653.63|17
1655029000000|2022-06-12 10:16:40|661.51|653.71|661.54|653.74|661.63|653.83|661.5|653.7|12
1655029010000|2022-06-12 10:16:50|661.53|653.73|661.71|653.91|661.71|653.91|661.53|653.73|12
1655029020000|2022-06-12 10:17:00|661.72|653.92|661.71|653.91|661.77|653.97|661.57|653.77|15
1655029030000|2022-06-12 10:17:10|661.72|653.92|661.58|653.78|661.73|653.93|661.54|653.74|14
1655029040000|2022-06-12 10:17:20|661.65|653.85|661.97|654.17|661.98|654.18|661.65|653.85|13
1655029050000|2022-06-12 10:17:30|661.98|654.18|662.5|654.7|662.67|654.87|661.98|654.18|21
1655029060000|2022-06-12 10:17:40|662.55|654.75|663.08|655.28|663.09|655.29|662.39|654.59|21
1655029070000|2022-06-12 10:17:50|663.09|655.29|662.28|654.48|663.11|655.31|662.26|654.46|23
1655029080000|2022-06-12 10:18:00|662.1|654.3|661.83|654.03|662.15|654.35|661.75|653.95|20
1655029090000|2022-06-12 10:18:10|661.66|653.86|662.01|654.21|662.01|654.21|661.58|653.78|18
1655029100000|2022-06-12 10:18:20|662.05|654.25|662.12|654.32|662.14|654.34|662.05|654.25|10
1655029110000|2022-06-12 10:18:30|662.17|654.37|662.63|654.83|662.63|654.83|662.08|654.28|17
1655029120000|2022-06-12 10:18:40|662.65|654.85|663.04|655.24|663.53|655.73|662.65|654.85|24
1655029130000|2022-06-12 10:18:50|663.19|655.39|663.17|655.37|663.33|655.53|663.16|655.36|14
1655029140000|2022-06-12 10:19:00|663.24|655.44|663.17|655.37|663.24|655.44|663.17|655.37|10
1655029150000|2022-06-12 10:19:10|663.18|655.38|663.2|655.4|663.23|655.43|663.15|655.35|11
1655029160000|2022-06-12 10:19:20|663.24|655.44|664.34|656.54|664.64|656.84|663.24|655.44|28
1655029170000|2022-06-12 10:19:30|664.35|656.55|663.49|655.69|664.35|656.55|663.48|655.68|17
1655029180000|2022-06-12 10:19:40|663.3|655.5|663.46|655.66|663.57|655.77|663.3|655.5|20
1655029190000|2022-06-12 10:19:50|663.55|655.75|663.91|656.11|664.08|656.28|663.48|655.68|23
1655029200000|2022-06-12 10:20:00|663.87|656.07|663.72|655.92|663.94|656.14|663.69|655.89|20
1655029210000|2022-06-12 10:20:10|663.69|655.89|664.14|656.34|664.18|656.38|663.55|655.75|22
1655029220000|2022-06-12 10:20:20|664.18|656.38|663.9|656.1|664.2|656.4|663.88|656.08|18
1655029230000|2022-06-12 10:20:30|663.83|656.03|663.41|655.61|663.9|656.1|663.41|655.61|23
1655029240000|2022-06-12 10:20:40|663.38|655.58|664.36|656.56|664.48|656.68|663.28|655.48|27
1655029250000|2022-06-12 10:20:50|664.32|656.52|665.37|657.57|665.4|657.6|664.32|656.52|30
1655029260000|2022-06-12 10:21:00|665.38|657.58|664.52|656.72|665.39|657.59|664.51|656.71|22
1655029270000|2022-06-12 10:21:10|664.5|656.7|664.97|657.17|664.97|657.17|664.5|656.7|22
1655029280000|2022-06-12 10:21:20|664.98|657.18|665.42|657.62|665.74|657.94|664.98|657.18|26
1655029290000|2022-06-12 10:21:30|665.4|657.6|664.45|656.65|665.4|657.6|664.45|656.65|22
1655029300000|2022-06-12 10:21:40|664.46|656.66|664.63|656.83|664.82|657.02|664.37|656.57|27
1655029310000|2022-06-12 10:21:50|664.64|656.84|665.34|657.54|665.34|657.54|664.64|656.84|29
1655029320000|2022-06-12 10:22:00|665.33|657.53|666.34|658.54|666.34|658.54|665.3|657.5|29
1655029330000|2022-06-12 10:22:10|666.36|658.56|666.29|658.49|666.38|658.58|666.26|658.46|12
1655029340000|2022-06-12 10:22:20|666.3|658.5|665.98|658.18|666.3|658.5|665.98|658.18|18
1655029350000|2022-06-12 10:22:30|665.95|658.15|665.93|658.13|665.98|658.18|665.87|658.07|12
1655029360000|2022-06-12 10:22:40|665.94|658.14|665.8|658|665.99|658.19|665.78|657.98|15
1655029370000|2022-06-12 10:22:50|665.87|658.07|665.98|658.18|665.99|658.19|665.87|658.07|9
1655029380000|2022-06-12 10:23:00|665.99|658.19|666.06|658.26|666.06|658.26|665.93|658.13|11
1655029390000|2022-06-12 10:23:10|666.03|658.23|665.86|658.06|666.03|658.23|665.82|658.02|10
1655029400000|2022-06-12 10:23:20|665.83|658.03|665.36|657.56|665.83|658.03|665.36|657.56|9
1655029410000|2022-06-12 10:23:30|665.35|657.55|665.24|657.44|665.4|657.6|665.19|657.39|9
1655029420000|2022-06-12 10:23:40|665.23|657.43|665.41|657.61|665.41|657.61|665.23|657.43|7
1655029430000|2022-06-12 10:23:50|665.5|657.7|665.61|657.81|665.61|657.81|665.5|657.7|7
1655029440000|2022-06-12 10:24:00|665.64|657.84|665.59|657.79|665.64|657.84|665.53|657.73|6
1655029450000|2022-06-12 10:24:10|665.57|657.77|665.8|658|665.8|658|665.57|657.77|16
1655029460000|2022-06-12 10:24:20|665.77|657.97|665.3|657.5|665.77|657.97|665.28|657.48|15
1655029470000|2022-06-12 10:24:30|665.29|657.49|665.49|657.69|665.53|657.73|664.96|657.16|24
1655029480000|2022-06-12 10:24:40|665.53|657.73|665.31|657.51|665.56|657.76|665.29|657.49|23
1655029490000|2022-06-12 10:24:50|665.3|657.5|665.21|657.41|665.36|657.56|665.19|657.39|16
1655029500000|2022-06-12 10:25:00|665.22|657.42|665.74|657.94|665.74|657.94|665.2|657.4|14
1655029510000|2022-06-12 10:25:10|665.75|657.95|665.91|658.11|666|658.2|665.71|657.91|12
1655029520000|2022-06-12 10:25:20|665.86|658.06|665.96|658.16|665.98|658.18|665.82|658.02|11
1655029530000|2022-06-12 10:25:30|665.95|658.15|665.63|657.83|665.95|658.15|665.63|657.83|14
1655029540000|2022-06-12 10:25:40|665.67|657.87|665.72|657.92|665.82|658.02|665.63|657.83|12
1655029550000|2022-06-12 10:25:50|665.68|657.88|665.85|658.05|665.86|658.06|665.64|657.84|13
1655029560000|2022-06-12 10:26:00|665.86|658.06|666.7|658.9|666.7|658.9|665.81|658.01|19
1655029570000|2022-06-12 10:26:10|666.72|658.92|667.29|659.49|667.39|659.59|666.58|658.78|19
1655029580000|2022-06-12 10:26:20|667.28|659.48|667.39|659.59|667.39|659.59|667.26|659.46|6
1655029590000|2022-06-12 10:26:30|667.41|659.61|667.33|659.53|667.41|659.61|667.26|659.46|15
1655029600000|2022-06-12 10:26:40|667.34|659.54|667.23|659.43|667.34|659.54|667.22|659.42|9
1655029610000|2022-06-12 10:26:50|667.27|659.47|667.35|659.55|667.38|659.58|667.24|659.44|9
1655029620000|2022-06-12 10:27:00|667.36|659.56|667.66|659.86|667.66|659.86|667.36|659.56|8
1655029630000|2022-06-12 10:27:10|667.72|659.92|669.47|661.67|669.47|661.67|667.72|659.92|23
1655029640000|2022-06-12 10:27:20|669.49|661.69|669.66|661.86|669.97|662.17|669.49|661.69|29
1655029650000|2022-06-12 10:27:30|669.62|661.82|669.8|662|669.81|662.01|669.61|661.81|10
1655029660000|2022-06-12 10:27:40|669.5|661.7|669.8|662|669.8|662|669.5|661.7|17
1655029670000|2022-06-12 10:27:50|669.82|662.02|670.15|662.35|670.23|662.43|669.8|662|16
1655029680000|2022-06-12 10:28:00|670.16|662.36|670.56|662.76|670.56|662.76|670.16|662.36|11
1655029690000|2022-06-12 10:28:10|670.62|662.82|670.41|662.61|670.62|662.82|670.32|662.52|12
1655029700000|2022-06-12 10:28:20|670.39|662.59|670.23|662.43|670.61|662.81|670.2|662.4|28
1655029710000|2022-06-12 10:28:30|670.2|662.4|670.31|662.51|670.31|662.51|670|662.2|15
1655029720000|2022-06-12 10:28:40|670.32|662.52|670.02|662.22|670.35|662.55|670.02|662.22|18
1655029730000|2022-06-12 10:28:50|670|662.2|669.74|661.94|670|662.2|669.08|661.28|22
1655029740000|2022-06-12 10:29:00|669.73|661.93|670.69|662.89|670.69|662.89|669.73|661.93|25
1655029750000|2022-06-12 10:29:10|670.72|662.92|670.92|663.12|671.02|663.22|670.7|662.9|16
1655029760000|2022-06-12 10:29:20|670.93|663.13|671.69|663.89|671.73|663.93|670.93|663.13|18
1655029770000|2022-06-12 10:29:30|671.7|663.9|671.5|663.7|671.71|663.91|671.5|663.7|21
1655029780000|2022-06-12 10:29:40|671.51|663.71|671.17|663.37|671.51|663.71|671.05|663.25|18
1655029790000|2022-06-12 10:29:50|671.07|663.27|671.05|663.25|671.07|663.27|671.05|663.25|9
1655029800000|2022-06-12 10:30:00|671.08|663.28|671.18|663.38|671.18|663.38|670.99|663.19|9
1655029810000|2022-06-12 10:30:10|671.19|663.39|671.73|663.93|671.75|663.95|671.19|663.39|14
1655029820000|2022-06-12 10:30:20|671.68|663.88|671.68|663.88|671.68|663.88|671.41|663.61|15
1655029830000|2022-06-12 10:30:30|671.76|663.96|672.38|664.58|672.38|664.58|671.76|663.96|19
1655029840000|2022-06-12 10:30:40|672.36|664.56|674.45|666.65|674.45|666.65|672.33|664.53|21
1655029850000|2022-06-12 10:30:50|674.46|666.66|673.54|665.74|674.9|667.1|673.54|665.74|18
1655029860000|2022-06-12 10:31:00|673.55|665.75|673.73|665.93|673.73|665.93|673.23|665.43|19
1655029870000|2022-06-12 10:31:10|673.7|665.9|673.85|666.05|673.85|666.05|673.7|665.9|9
1655029880000|2022-06-12 10:31:20|673.84|666.04|674.53|666.73|674.53|666.73|673.84|666.04|22
1655029890000|2022-06-12 10:31:30|674.56|666.76|674.82|667.02|674.83|667.03|674.56|666.76|17
1655029900000|2022-06-12 10:31:40|674.83|667.03|675.38|667.58|675.54|667.74|674.83|667.03|19
1655029910000|2022-06-12 10:31:50|675.36|667.56|674.84|667.04|675.36|667.56|674.84|667.04|17
1655029920000|2022-06-12 10:32:00|674.72|666.92|674.23|666.43|674.8|667|674.21|666.41|13
1655029930000|2022-06-12 10:32:10|674.21|666.41|674.01|666.21|674.21|666.41|673.56|665.76|20
1655029940000|2022-06-12 10:32:20|674.04|666.24|674.65|666.85|674.65|666.85|674.04|666.24|15
1655029950000|2022-06-12 10:32:30|674.64|666.84|674.66|666.86|674.79|666.99|674.6|666.8|10
1655029960000|2022-06-12 10:32:40|674.58|666.78|674.55|666.75|674.6|666.8|674.55|666.75|10
1655029970000|2022-06-12 10:32:50|674.62|666.82|674.37|666.57|674.62|666.82|674.32|666.52|21
1655029980000|2022-06-12 10:33:00|674.36|666.56|674.12|666.32|674.38|666.58|674.12|666.32|12
1655029990000|2022-06-12 10:33:10|673.96|666.16|673.22|665.42|673.96|666.16|673.18|665.38|19
1655030000000|2022-06-12 10:33:20|673.23|665.43|673.87|666.07|673.87|666.07|673.23|665.43|13
1655030010000|2022-06-12 10:33:30|673.84|666.04|674.68|666.88|674.87|667.07|673.84|666.04|25
1655030020000|2022-06-12 10:33:40|674.69|666.89|674.77|666.97|674.77|666.97|674.44|666.64|22
1655030030000|2022-06-12 10:33:50|674.79|666.99|674.37|666.57|674.83|667.03|674.37|666.57|28
1655030040000|2022-06-12 10:34:00|674.31|666.51|674.68|666.88|674.68|666.88|674.3|666.5|15
1655030050000|2022-06-12 10:34:10|674.67|666.87|674.7|666.9|674.71|666.91|674.56|666.76|11
1655030060000|2022-06-12 10:34:20|674.71|666.91|674.29|666.49|674.71|666.91|674.29|666.49|21
1655030070000|2022-06-12 10:34:30|674.27|666.47|674.47|666.67|674.47|666.67|674.2|666.4|10
1655030080000|2022-06-12 10:34:40|674.54|666.74|674.63|666.83|674.7|666.9|674.54|666.74|9
1655030090000|2022-06-12 10:34:50|674.62|666.82|674.33|666.53|674.62|666.82|674.29|666.49|9
1655030100000|2022-06-12 10:35:00|674.36|666.56|674.24|666.44|674.61|666.81|674.24|666.44|18
1655030110000|2022-06-12 10:35:10|674.25|666.45|673.82|666.02|674.25|666.45|673.79|665.99|13
1655030120000|2022-06-12 10:35:20|673.79|665.99|673.95|666.15|673.95|666.15|673.79|665.99|7
1655030130000|2022-06-12 10:35:30|673.93|666.13|674.45|666.65|674.54|666.74|673.93|666.13|20
1655030140000|2022-06-12 10:35:40|674.29|666.49|674.19|666.39|674.29|666.49|674.06|666.26|17
1655030150000|2022-06-12 10:35:50|674.23|666.43|674.49|666.69|674.67|666.87|674.23|666.43|19
1655030160000|2022-06-12 10:36:00|674.43|666.63|674.78|666.98|674.83|667.03|674.38|666.58|19
1655030170000|2022-06-12 10:36:10|674.77|666.97|675|667.2|675.22|667.42|674.77|666.97|20
1655030180000|2022-06-12 10:36:20|674.97|667.17|674.69|666.89|674.97|667.17|674.28|666.48|24
1655030190000|2022-06-12 10:36:30|674.55|666.75|674.6|666.8|674.6|666.8|674.28|666.48|14
1655030200000|2022-06-12 10:36:40|674.68|666.88|674.76|666.96|675|667.2|674.68|666.88|24
1655030210000|2022-06-12 10:36:50|674.71|666.91|674.08|666.28|674.71|666.91|674.07|666.27|18
1655030220000|2022-06-12 10:37:00|673.71|665.91|674.06|666.26|674.07|666.27|673.71|665.91|11
1655030230000|2022-06-12 10:37:10|674.07|666.27|674.38|666.58|674.39|666.59|674.02|666.22|11
1655030240000|2022-06-12 10:37:20|674.37|666.57|674.21|666.41|674.37|666.57|674.12|666.32|11
1655030250000|2022-06-12 10:37:30|674.22|666.42|674.28|666.48|674.28|666.48|674.2|666.4|5
1655030260000|2022-06-12 10:37:40|674.27|666.47|674.25|666.45|674.27|666.47|674.23|666.43|3
1655030270000|2022-06-12 10:37:50|674.26|666.46|674.39|666.59|674.93|667.13|674.25|666.45|20
1655030280000|2022-06-12 10:38:00|674.38|666.58|674.74|666.94|674.74|666.94|674.34|666.54|12
1655030290000|2022-06-12 10:38:10|674.76|666.96|674.77|666.97|674.77|666.97|674.76|666.96|2
1655030300000|2022-06-12 10:38:20|674.78|666.98|674.68|666.88|674.8|667|674.68|666.88|9
1655030310000|2022-06-12 10:38:30|674.63|666.83|674.63|666.83|674.63|666.83|674.63|666.83|1
1655030320000|2022-06-12 10:38:40|674.64|666.84|674.65|666.85|674.74|666.94|674.64|666.84|9
1655030330000|2022-06-12 10:38:50|674.58|666.78|674.28|666.48|674.58|666.78|674.28|666.48|7
1655030340000|2022-06-12 10:39:00|674.29|666.49|674.55|666.75|674.56|666.76|674.29|666.49|8
1655030350000|2022-06-12 10:39:10|674.52|666.72|674.11|666.31|674.52|666.72|674.11|666.31|10
1655030360000|2022-06-12 10:39:20|674.01|666.21|673.99|666.19|674.04|666.24|673.82|666.02|18
1655030370000|2022-06-12 10:39:30|674|666.2|673.81|666.01|674|666.2|673.76|665.96|12
1655030380000|2022-06-12 10:39:40|673.92|666.12|673.92|666.12|673.92|666.12|673.92|666.12|1
1655030390000|2022-06-12 10:39:50|673.93|666.13|673.88|666.08|673.95|666.15|673.88|666.08|6
1655030400000|2022-06-12 10:40:00|673.86|666.06|674.09|666.29|674.09|666.29|673.85|666.05|15
1655030410000|2022-06-12 10:40:10|674.03|666.23|674.03|666.23|674.03|666.23|673.99|666.19|5
1655030420000|2022-06-12 10:40:20|674.04|666.24|674.02|666.22|674.09|666.29|674.02|666.22|7
1655030430000|2022-06-12 10:40:30|674|666.2|674.02|666.22|674.02|666.22|674|666.2|5
1655030440000|2022-06-12 10:40:40|674.03|666.23|674.17|666.37|674.17|666.37|674.02|666.22|10
1655030450000|2022-06-12 10:40:50|674.09|666.29|674.05|666.25|674.1|666.3|674.04|666.24|10
1655030460000|2022-06-12 10:41:00|674|666.2|673.98|666.18|674|666.2|673.96|666.16|6
1655030470000|2022-06-12 10:41:10|674.02|666.22|674.21|666.41|674.21|666.41|674.02|666.22|5
1655030480000|2022-06-12 10:41:20|674.27|666.47|674.54|666.74|674.54|666.74|674.27|666.47|9
1655030490000|2022-06-12 10:41:30|674.52|666.72|674.77|666.97|674.8|667|674.52|666.72|10
1655030500000|2022-06-12 10:41:40|674.76|666.96|674.76|666.96|674.77|666.97|674.76|666.96|3
1655030510000|2022-06-12 10:41:50|674.77|666.97|674.61|666.81|674.77|666.97|674.61|666.81|10
1655030520000|2022-06-12 10:42:00|674.6|666.8|674.78|666.98|674.8|667|674.6|666.8|12
1655030530000|2022-06-12 10:42:10|674.79|666.99|674.75|666.95|674.79|666.99|674.74|666.94|15
1655030540000|2022-06-12 10:42:20|674.78|666.98|674.73|666.93|674.78|666.98|674.73|666.93|4
1655030550000|2022-06-12 10:42:30|674.67|666.87|674.76|666.96|674.77|666.97|674.53|666.73|20
1655030560000|2022-06-12 10:42:40|674.77|666.97|674.54|666.74|674.77|666.97|674.54|666.74|12
1655030570000|2022-06-12 10:42:50|674.26|666.46|674.1|666.3|674.61|666.81|674.1|666.3|14
1655030580000|2022-06-12 10:43:00|674.11|666.31|673.68|665.88|674.15|666.35|673.68|665.88|17
1655030590000|2022-06-12 10:43:10|673.71|665.91|673.28|665.48|673.71|665.91|673.22|665.42|15
1655030600000|2022-06-12 10:43:20|673.23|665.43|672.66|664.86|673.27|665.47|672.66|664.86|16
1655030610000|2022-06-12 10:43:30|672.61|664.81|672.09|664.29|672.61|664.81|672.02|664.22|22
1655030620000|2022-06-12 10:43:40|672.11|664.31|672.43|664.63|672.69|664.89|672.08|664.28|26
1655030630000|2022-06-12 10:43:50|672.42|664.62|672.19|664.39|672.46|664.66|672.19|664.39|19
1655030640000|2022-06-12 10:44:00|672.01|664.21|671.8|664|672.08|664.28|671.8|664|14
1655030650000|2022-06-12 10:44:10|671.77|663.97|671.54|663.74|671.77|663.97|671.48|663.68|15
1655030660000|2022-06-12 10:44:20|671.53|663.73|671.36|663.56|671.54|663.74|671.22|663.42|23
1655030670000|2022-06-12 10:44:30|671.34|663.54|671.04|663.24|671.35|663.55|671.04|663.24|14
1655030680000|2022-06-12 10:44:40|671.06|663.26|670.87|663.07|671.11|663.31|670.87|663.07|11
1655030690000|2022-06-12 10:44:50|670.83|663.03|670.93|663.13|670.93|663.13|670.63|662.83|20
1655030700000|2022-06-12 10:45:00|670.98|663.18|670.43|662.63|670.98|663.18|670.32|662.52|27
1655030710000|2022-06-12 10:45:10|670.39|662.59|669.84|662.04|670.39|662.59|669.65|661.85|20
1655030720000|2022-06-12 10:45:20|669.77|661.97|670.4|662.6|670.42|662.62|669.77|661.97|15
1655030730000|2022-06-12 10:45:30|670.41|662.61|670.45|662.65|670.58|662.78|670.41|662.61|19
1655030740000|2022-06-12 10:45:40|670.46|662.66|670.66|662.86|670.68|662.88|670.44|662.64|14
1655030750000|2022-06-12 10:45:50|670.65|662.85|670.59|662.79|670.69|662.89|670.49|662.69|22
1655030760000|2022-06-12 10:46:00|670.61|662.81|670.6|662.8|670.69|662.89|670.5|662.7|12
1655030770000|2022-06-12 10:46:10|670.62|662.82|670.67|662.87|670.76|662.96|670.59|662.79|16
1655030780000|2022-06-12 10:46:20|670.68|662.88|670.55|662.75|670.68|662.88|670.55|662.75|6
1655030790000|2022-06-12 10:46:30|670.54|662.74|670|662.2|670.54|662.74|670|662.2|16
1655030800000|2022-06-12 10:46:40|670.05|662.25|669|661.2|670.05|662.25|668.94|661.14|21
1655030810000|2022-06-12 10:46:50|669.01|661.21|668.79|660.99|669.16|661.36|668.79|660.99|13
1655030820000|2022-06-12 10:47:00|668.66|660.86|668.28|660.48|668.7|660.9|668.16|660.36|30
1655030830000|2022-06-12 10:47:10|668.34|660.54|668.55|660.75|668.63|660.83|668.34|660.54|23
1655030840000|2022-06-12 10:47:20|668.62|660.82|668.41|660.61|668.7|660.9|668.37|660.57|21
1655030850000|2022-06-12 10:47:30|668.4|660.6|668.21|660.41|668.4|660.6|668.18|660.38|14
1655030860000|2022-06-12 10:47:40|668.22|660.42|667.87|660.07|668.22|660.42|667.77|659.97|18
1655030870000|2022-06-12 10:47:50|667.86|660.06|667.4|659.6|667.93|660.13|667.39|659.59|18
1655030880000|2022-06-12 10:48:00|667.41|659.61|666.96|659.16|667.42|659.62|666.96|659.16|18
1655030890000|2022-06-12 10:48:10|666.94|659.14|666.89|659.09|667.01|659.21|666.89|659.09|7
1655030900000|2022-06-12 10:48:20|666.88|659.08|667.17|659.37|667.17|659.37|666.88|659.08|7
1655030910000|2022-06-12 10:48:30|667.15|659.35|667.13|659.33|667.16|659.36|667.13|659.33|8
1655030920000|2022-06-12 10:48:40|667.14|659.34|667.25|659.45|667.57|659.77|667.12|659.32|17
1655030930000|2022-06-12 10:48:50|667.23|659.43|667.8|660|667.8|660|667.2|659.4|22
1655030940000|2022-06-12 10:49:00|667.84|660.04|668.06|660.26|668.06|660.26|667.67|659.87|17
1655030950000|2022-06-12 10:49:10|668.02|660.22|668.13|660.33|668.13|660.33|668.02|660.22|6
1655030960000|2022-06-12 10:49:20|668.08|660.28|668.35|660.55|668.55|660.75|668.08|660.28|21
1655030970000|2022-06-12 10:49:30|668.36|660.56|667.85|660.05|668.36|660.56|667.84|660.04|16
1655030980000|2022-06-12 10:49:40|667.79|659.99|667.4|659.6|667.79|659.99|667.4|659.6|15
1655030990000|2022-06-12 10:49:50|667.08|659.28|665.34|657.54|667.08|659.28|665.34|657.54|26
1655031000000|2022-06-12 10:50:00|665.35|657.55|665.73|657.93|665.73|657.93|665.31|657.51|18
1655031010000|2022-06-12 10:50:10|665.85|658.05|666.79|658.99|666.91|659.11|665.64|657.84|27
1655031020000|2022-06-12 10:50:20|666.83|659.03|666.45|658.65|666.83|659.03|666.44|658.64|14
1655031030000|2022-06-12 10:50:30|666.44|658.64|667.36|659.56|667.37|659.57|666.38|658.58|27
1655031040000|2022-06-12 10:50:40|667.37|659.57|667.32|659.52|667.37|659.57|667.26|659.46|16
1655031050000|2022-06-12 10:50:50|667.31|659.51|667.32|659.52|667.34|659.54|667.16|659.36|17
1655031060000|2022-06-12 10:51:00|667.3|659.5|667.09|659.29|667.33|659.53|666.92|659.12|17
1655031070000|2022-06-12 10:51:10|667.05|659.25|667.24|659.44|667.26|659.46|667|659.2|21
1655031080000|2022-06-12 10:51:20|667.2|659.4|666.92|659.12|667.25|659.45|666.92|659.12|15
1655031090000|2022-06-12 10:51:30|666.91|659.11|666.3|658.5|666.91|659.11|666.18|658.38|24
1655031100000|2022-06-12 10:51:40|666.31|658.51|665.62|657.82|666.31|658.51|665.62|657.82|30
1655031110000|2022-06-12 10:51:50|665.6|657.8|665.5|657.7|665.6|657.8|665.3|657.5|27
1655031120000|2022-06-12 10:52:00|665.6|657.8|665.47|657.67|665.9|658.1|665.47|657.67|26
1655031130000|2022-06-12 10:52:10|665.48|657.68|664.41|656.61|665.48|657.68|664.39|656.59|24
1655031140000|2022-06-12 10:52:20|664.4|656.6|664.36|656.56|664.41|656.61|664.2|656.4|14
1655031150000|2022-06-12 10:52:30|664.37|656.57|665.07|657.27|665.07|657.27|664.35|656.55|29
1655031160000|2022-06-12 10:52:40|665.12|657.32|664.83|657.03|665.13|657.33|664.73|656.93|18
1655031170000|2022-06-12 10:52:50|664.8|657|665.01|657.21|665.03|657.23|664.8|657|15
1655031180000|2022-06-12 10:53:00|665.02|657.22|665.09|657.29|665.51|657.71|664.98|657.18|23
1655031190000|2022-06-12 10:53:10|665.11|657.31|665.63|657.83|665.85|658.05|665.1|657.3|16
1655031200000|2022-06-12 10:53:20|665.58|657.78|665.68|657.88|665.68|657.88|665.43|657.63|13
1655031210000|2022-06-12 10:53:30|665.66|657.86|665.14|657.34|665.66|657.86|665.11|657.31|23
1655031220000|2022-06-12 10:53:40|665.18|657.38|664.33|656.53|665.18|657.38|664.3|656.5|20
1655031230000|2022-06-12 10:53:50|664.29|656.49|664.89|657.09|664.9|657.1|664.2|656.4|16
1655031240000|2022-06-12 10:54:00|664.9|657.1|664.5|656.7|664.95|657.15|664.47|656.67|22
1655031250000|2022-06-12 10:54:10|664.52|656.72|663.94|656.14|664.52|656.72|663.94|656.14|16
1655031260000|2022-06-12 10:54:20|663.95|656.15|664.3|656.5|664.3|656.5|663.95|656.15|7
1655031270000|2022-06-12 10:54:30|664.31|656.51|665.24|657.44|665.71|657.91|664.31|656.51|22
1655031280000|2022-06-12 10:54:40|665.21|657.41|665.22|657.42|665.24|657.44|665.2|657.4|11
1655031290000|2022-06-12 10:54:50|664.93|657.13|666.31|658.51|666.53|658.73|664.93|657.13|35
1655031300000|2022-06-12 10:55:00|666.29|658.49|666.14|658.34|666.29|658.49|666.1|658.3|14
1655031310000|2022-06-12 10:55:10|666.16|658.36|666.94|659.14|666.94|659.14|666.12|658.32|20
1655031320000|2022-06-12 10:55:20|666.93|659.13|667.19|659.39|667.2|659.4|666.91|659.11|15
1655031330000|2022-06-12 10:55:30|667.15|659.35|666.93|659.13|667.17|659.37|666.93|659.13|12
1655031340000|2022-06-12 10:55:40|666.92|659.12|667.22|659.42|667.22|659.42|666.92|659.12|14
1655031350000|2022-06-12 10:55:50|667.32|659.52|667.78|659.98|667.8|660|667.32|659.52|17
1655031360000|2022-06-12 10:56:00|667.79|659.99|667.71|659.91|667.79|659.99|667.43|659.63|12
1655031370000|2022-06-12 10:56:10|667.68|659.88|667.65|659.85|667.7|659.9|667.62|659.82|12
1655031380000|2022-06-12 10:56:20|667.66|659.86|667.23|659.43|667.75|659.95|667.22|659.42|21
1655031390000|2022-06-12 10:56:30|667.22|659.42|666.96|659.16|667.35|659.55|666.96|659.16|13
1655031400000|2022-06-12 10:56:40|666.85|659.05|666.37|658.57|666.9|659.1|666.36|658.56|15
1655031410000|2022-06-12 10:56:50|666.39|658.59|666.3|658.5|666.39|658.59|666.27|658.47|10
1655031420000|2022-06-12 10:57:00|666.12|658.32|666.06|658.26|666.16|658.36|666.06|658.26|11
1655031430000|2022-06-12 10:57:10|666.05|658.25|666.17|658.37|666.17|658.37|666.05|658.25|12
1655031440000|2022-06-12 10:57:20|666.18|658.38|666.94|659.14|667.11|659.31|666.18|658.38|17
1655031450000|2022-06-12 10:57:30|666.95|659.15|666.5|658.7|666.95|659.15|666.5|658.7|15
1655031460000|2022-06-12 10:57:40|666.49|658.69|666.4|658.6|666.77|658.97|666.4|658.6|16
1655031470000|2022-06-12 10:57:50|666.39|658.59|666.28|658.48|666.84|659.04|666.28|658.48|26
1655031480000|2022-06-12 10:58:00|666.29|658.49|665.51|657.71|666.29|658.49|665.51|657.71|18
1655031490000|2022-06-12 10:58:10|665.5|657.7|664.85|657.05|665.5|657.7|664.79|656.99|19
1655031500000|2022-06-12 10:58:20|664.83|657.03|665.03|657.23|665.03|657.23|664.72|656.92|23
1655031510000|2022-06-12 10:58:30|665.06|657.26|666.12|658.32|666.15|658.35|665.04|657.24|22
1655031520000|2022-06-12 10:58:40|665.99|658.19|665.45|657.65|665.99|658.19|665.41|657.61|22
1655031530000|2022-06-12 10:58:50|665.44|657.64|665.35|657.55|665.58|657.78|665.35|657.55|15
1655031540000|2022-06-12 10:59:00|665.33|657.53|665.33|657.53|665.33|657.53|665.27|657.47|5
1655031550000|2022-06-12 10:59:10|665.37|657.57|665.91|658.11|665.91|658.11|665.37|657.57|11
1655031560000|2022-06-12 10:59:20|665.87|658.07|666.64|658.84|666.64|658.84|665.87|658.07|16
1655031570000|2022-06-12 10:59:30|666.63|658.83|665.89|658.09|666.63|658.83|665.89|658.09|17
1655031580000|2022-06-12 10:59:40|665.93|658.13|665.92|658.12|665.93|658.13|665.26|657.46|25
1655031590000|2022-06-12 10:59:50|665.95|658.15|665.85|658.05|666.01|658.21|665.76|657.96|13
1655031600000|2022-06-12 11:00:00|665.83|658.03|665.74|657.94|665.99|658.19|665.53|657.73|20
1655031610000|2022-06-12 11:00:10|665.71|657.91|665.18|657.38|665.71|657.91|665.18|657.38|20
1655031620000|2022-06-12 11:00:20|665.17|657.37|665.06|657.26|665.17|657.37|664.95|657.15|19
1655031630000|2022-06-12 11:00:30|665.02|657.22|664.43|656.63|665.06|657.26|664.09|656.29|28
1655031640000|2022-06-12 11:00:40|664.44|656.64|663.57|655.77|664.57|656.77|663.57|655.77|30
1655031650000|2022-06-12 11:00:50|663.58|655.78|663.8|656|664.14|656.34|663.43|655.63|26
1655031660000|2022-06-12 11:01:00|663.77|655.97|663.82|656.02|663.89|656.09|663.77|655.97|11
1655031670000|2022-06-12 11:01:10|663.84|656.04|663.82|656.02|663.85|656.05|663.73|655.93|8
1655031680000|2022-06-12 11:01:20|663.81|656.01|663.85|656.05|663.85|656.05|663.62|655.82|13
1655031690000|2022-06-12 11:01:30|663.8|656|663.95|656.15|663.95|656.15|663.8|656|9
1655031700000|2022-06-12 11:01:40|663.93|656.13|664.6|656.8|664.6|656.8|663.9|656.1|22
1655031710000|2022-06-12 11:01:50|664.65|656.85|665.4|657.6|665.4|657.6|664.65|656.85|14
1655031720000|2022-06-12 11:02:00|665.42|657.62|665.88|658.08|665.88|658.08|665.41|657.61|17
1655031730000|2022-06-12 11:02:10|665.89|658.09|665.71|657.91|665.89|658.09|665.58|657.78|20
1655031740000|2022-06-12 11:02:20|665.78|657.98|665.36|657.56|665.78|657.98|665.35|657.55|29
1655031750000|2022-06-12 11:02:30|665.37|657.57|665.49|657.69|665.49|657.69|665.29|657.49|13
1655031760000|2022-06-12 11:02:40|665.5|657.7|665.76|657.96|665.76|657.96|665.5|657.7|16
1655031770000|2022-06-12 11:02:50|665.78|657.98|665.72|657.92|665.9|658.1|665.58|657.78|18
1655031780000|2022-06-12 11:03:00|665.73|657.93|665.56|657.76|665.79|657.99|665.56|657.76|10
1655031790000|2022-06-12 11:03:10|665.57|657.77|665.56|657.76|665.65|657.85|665.55|657.75|17
1655031800000|2022-06-12 11:03:20|665.57|657.77|665.48|657.68|665.57|657.77|665.42|657.62|17
1655031810000|2022-06-12 11:03:30|665.5|657.7|665.47|657.67|665.5|657.7|665.47|657.67|3
1655031820000|2022-06-12 11:03:40|665.48|657.68|665.66|657.86|665.68|657.88|665.47|657.67|7
1655031830000|2022-06-12 11:03:50|665.64|657.84|665.56|657.76|665.64|657.84|665.55|657.75|12
1655031840000|2022-06-12 11:04:00|665.58|657.78|665.38|657.58|665.58|657.78|665.29|657.49|22
1655031850000|2022-06-12 11:04:10|665.13|657.33|665.32|657.52|665.49|657.69|665.13|657.33|21
1655031860000|2022-06-12 11:04:20|665.34|657.54|665.31|657.51|665.5|657.7|665.21|657.41|22
1655031870000|2022-06-12 11:04:30|665.29|657.49|665.3|657.5|665.3|657.5|665.2|657.4|16
1655031880000|2022-06-12 11:04:40|665.31|657.51|664.94|657.14|665.31|657.51|664.94|657.14|11
1655031890000|2022-06-12 11:04:50|665.03|657.23|665.19|657.39|665.19|657.39|664.95|657.15|17
1655031900000|2022-06-12 11:05:00|665.15|657.35|665.6|657.8|665.64|657.84|665.15|657.35|17
1655031910000|2022-06-12 11:05:10|665.59|657.79|665.69|657.89|665.69|657.89|665.58|657.78|14
1655031920000|2022-06-12 11:05:20|665.7|657.9|665.56|657.76|665.75|657.95|665.56|657.76|13
1655031930000|2022-06-12 11:05:30|665.55|657.75|665.56|657.76|665.57|657.77|665.51|657.71|10
1655031940000|2022-06-12 11:05:40|665.57|657.77|665.77|657.97|665.77|657.97|665.56|657.76|12
1655031950000|2022-06-12 11:05:50|665.71|657.91|666.53|658.73|666.53|658.73|665.71|657.91|26
1655031960000|2022-06-12 11:06:00|666.6|658.8|667.06|659.26|667.06|659.26|666.59|658.79|9
1655031970000|2022-06-12 11:06:10|667.02|659.22|666.33|658.53|667.02|659.22|666.29|658.49|9
1655031980000|2022-06-12 11:06:20|666.32|658.52|666.28|658.48|666.38|658.58|666.27|658.47|19
1655031990000|2022-06-12 11:06:30|666.27|658.47|665.9|658.1|666.33|658.53|665.41|657.61|19
1655032000000|2022-06-12 11:06:40|665.86|658.06|665.33|657.53|665.86|658.06|665.31|657.51|14
1655032010000|2022-06-12 11:06:50|665.37|657.57|664.98|657.18|665.37|657.57|664.96|657.16|8
1655032020000|2022-06-12 11:07:00|664.96|657.16|664.82|657.02|664.98|657.18|664.82|657.02|15
1655032030000|2022-06-12 11:07:10|664.81|657.01|663.45|655.65|664.81|657.01|663.39|655.59|27
1655032040000|2022-06-12 11:07:20|663.28|655.48|662.85|655.05|663.28|655.48|662.28|654.48|22
1655032050000|2022-06-12 11:07:30|662.86|655.06|662.76|654.96|662.91|655.11|662.63|654.83|20
1655032060000|2022-06-12 11:07:40|662.63|654.83|663.08|655.28|663.11|655.31|662.59|654.79|15
1655032070000|2022-06-12 11:07:50|663.14|655.34|662.6|654.8|663.19|655.39|662.59|654.79|25
1655032080000|2022-06-12 11:08:00|662.58|654.78|662.49|654.69|662.58|654.78|662.41|654.61|13
1655032090000|2022-06-12 11:08:10|662.77|654.97|662.4|654.6|662.79|654.99|662.4|654.6|18
1655032100000|2022-06-12 11:08:20|662.35|654.55|662.23|654.43|662.4|654.6|662.21|654.41|13
1655032110000|2022-06-12 11:08:30|662.24|654.44|662.6|654.8|662.6|654.8|662.24|654.44|18
1655032120000|2022-06-12 11:08:40|662.74|654.94|662.95|655.15|662.97|655.17|662.73|654.93|20
1655032130000|2022-06-12 11:08:50|662.97|655.17|663.09|655.29|663.13|655.33|662.97|655.17|19
1655032140000|2022-06-12 11:09:00|663.07|655.27|662.65|654.85|663.07|655.27|662.58|654.78|14
1655032150000|2022-06-12 11:09:10|662.64|654.84|662.32|654.52|662.64|654.84|662.32|654.52|9
1655032160000|2022-06-12 11:09:20|662.36|654.56|662.32|654.52|662.36|654.56|662.31|654.51|4
1655032170000|2022-06-12 11:09:30|662.35|654.55|662.35|654.55|662.35|654.55|662.32|654.52|5
1655032180000|2022-06-12 11:09:40|662.32|654.52|662.27|654.47|662.32|654.52|662.27|654.47|7
1655032190000|2022-06-12 11:09:50|662.28|654.48|662.27|654.47|662.3|654.5|662.27|654.47|8
1655032200000|2022-06-12 11:10:00|662.28|654.48|661.86|654.06|662.28|654.48|661.86|654.06|8
1655032210000|2022-06-12 11:10:10|661.83|654.03|662.19|654.39|662.21|654.41|661.83|654.03|8
1655032220000|2022-06-12 11:10:20|662.17|654.37|662.66|654.86|662.66|654.86|662.17|654.37|17
1655032230000|2022-06-12 11:10:30|662.54|654.74|662.37|654.57|662.54|654.74|662.36|654.56|12
1655032240000|2022-06-12 11:10:40|662.38|654.58|662.42|654.62|662.42|654.62|662.18|654.38|14
1655032250000|2022-06-12 11:10:50|662.44|654.64|662.26|654.46|662.44|654.64|662.2|654.4|13
1655032260000|2022-06-12 11:11:00|662.23|654.43|662.52|654.72|662.52|654.72|662.19|654.39|17
1655032270000|2022-06-12 11:11:10|662.51|654.71|662.14|654.34|662.51|654.71|662.14|654.34|11
1655032280000|2022-06-12 11:11:20|662.2|654.4|662.84|655.04|662.84|655.04|662.2|654.4|21
1655032290000|2022-06-12 11:11:30|662.85|655.05|662.77|654.97|662.85|655.05|662.75|654.95|10
1655032300000|2022-06-12 11:11:40|662.76|654.96|662.76|654.96|662.79|654.99|662.75|654.95|10
1655032310000|2022-06-12 11:11:50|662.75|654.95|663|655.2|663|655.2|662.75|654.95|12
1655032320000|2022-06-12 11:12:00|663.01|655.21|663|655.2|663.02|655.22|663|655.2|4
1655032330000|2022-06-12 11:12:10|663.01|655.21|663.89|656.09|663.89|656.09|663.01|655.21|10
1655032340000|2022-06-12 11:12:20|663.86|656.06|664.11|656.31|664.12|656.32|663.86|656.06|17
1655032350000|2022-06-12 11:12:30|664.15|656.35|664.27|656.47|664.27|656.47|664.15|656.35|10
1655032360000|2022-06-12 11:12:40|664.19|656.39|664.1|656.3|664.21|656.41|664.09|656.29|11
1655032370000|2022-06-12 11:12:50|664.13|656.33|664.26|656.46|664.26|656.46|664.13|656.33|6
1655032380000|2022-06-12 11:13:00|664.27|656.47|664.86|657.06|664.86|657.06|664.27|656.47|17
1655032390000|2022-06-12 11:13:10|664.89|657.09|664.94|657.14|664.94|657.14|664.89|657.09|8
1655032400000|2022-06-12 11:13:20|664.96|657.16|664.45|656.65|664.96|657.16|664.34|656.54|11
1655032410000|2022-06-12 11:13:30|664.46|656.66|664.62|656.82|664.76|656.96|664.43|656.63|16
1655032420000|2022-06-12 11:13:40|664.61|656.81|664.65|656.85|664.92|657.12|664.61|656.81|14
1655032430000|2022-06-12 11:13:50|664.68|656.88|664.88|657.08|664.88|657.08|664.68|656.88|7
1655032440000|2022-06-12 11:14:00|664.89|657.09|664.96|657.16|665.06|657.26|664.88|657.08|11
1655032450000|2022-06-12 11:14:10|664.95|657.15|664.97|657.17|664.97|657.17|664.9|657.1|7
1655032460000|2022-06-12 11:14:20|664.98|657.18|665.04|657.24|665.04|657.24|664.94|657.14|10
1655032470000|2022-06-12 11:14:30|665.05|657.25|665.73|657.93|665.74|657.94|665.05|657.25|18
1655032480000|2022-06-12 11:14:40|665.72|657.92|665.59|657.79|665.8|658|665.59|657.79|12
1655032490000|2022-06-12 11:14:50|665.57|657.77|665.39|657.59|665.62|657.82|665.34|657.54|10
1655032500000|2022-06-12 11:15:00|665.37|657.57|665.61|657.81|665.61|657.81|665.33|657.53|14
1655032510000|2022-06-12 11:15:10|665.59|657.79|665.04|657.24|665.59|657.79|665.03|657.23|17
1655032520000|2022-06-12 11:15:20|665.03|657.23|664.4|656.6|665.1|657.3|664.33|656.53|21
1655032530000|2022-06-12 11:15:30|664.39|656.59|663.54|655.74|664.39|656.59|663.51|655.71|19
1655032540000|2022-06-12 11:15:40|663.43|655.63|663.49|655.69|663.84|656.04|663.43|655.63|27
1655032550000|2022-06-12 11:15:50|663.48|655.68|663.72|655.92|663.87|656.07|663.48|655.68|17
1655032560000|2022-06-12 11:16:00|663.84|656.04|663.85|656.05|663.85|656.05|663.71|655.91|13
1655032570000|2022-06-12 11:16:10|663.84|656.04|663.98|656.18|664.08|656.28|663.84|656.04|15
1655032580000|2022-06-12 11:16:20|663.96|656.16|663.97|656.17|663.97|656.17|663.91|656.11|8
1655032590000|2022-06-12 11:16:30|663.99|656.19|663.93|656.13|663.99|656.19|663.93|656.13|8
1655032600000|2022-06-12 11:16:40|663.94|656.14|664|656.2|664|656.2|663.94|656.14|4
1655032610000|2022-06-12 11:16:50|664.02|656.22|664.09|656.29|664.09|656.29|663.83|656.03|12
1655032620000|2022-06-12 11:17:00|664.1|656.3|663.99|656.19|664.12|656.32|663.82|656.02|22
1655032630000|2022-06-12 11:17:10|664|656.2|663.95|656.15|664.11|656.31|663.83|656.03|21
1655032640000|2022-06-12 11:17:20|663.93|656.13|664.07|656.27|664.08|656.28|663.93|656.13|8
1655032650000|2022-06-12 11:17:30|664.01|656.21|664.07|656.27|664.07|656.27|663.95|656.15|9
1655032660000|2022-06-12 11:17:40|664.04|656.24|664.08|656.28|664.08|656.28|664.01|656.21|7
1655032670000|2022-06-12 11:17:50|664.05|656.25|664.03|656.23|664.07|656.27|664.03|656.23|8
1655032680000|2022-06-12 11:18:00|663.99|656.19|663.83|656.03|663.99|656.19|663.72|655.92|10
1655032690000|2022-06-12 11:18:10|663.82|656.02|663.43|655.63|663.82|656.02|663.24|655.44|22
1655032700000|2022-06-12 11:18:20|663.28|655.48|663.28|655.48|663.37|655.57|663.27|655.47|15
1655032710000|2022-06-12 11:18:30|663.25|655.45|663.29|655.49|663.33|655.53|663.25|655.45|16
1655032720000|2022-06-12 11:18:40|663.3|655.5|663.29|655.49|663.31|655.51|663.28|655.48|12
1655032730000|2022-06-12 11:18:50|663.28|655.48|663.15|655.35|663.3|655.5|663.03|655.23|19
1655032740000|2022-06-12 11:19:00|663.1|655.3|662.93|655.13|663.15|655.35|662.92|655.12|20
1655032750000|2022-06-12 11:19:10|663.03|655.23|662.41|654.61|663.03|655.23|662.38|654.58|18
1655032760000|2022-06-12 11:19:20|662.44|654.64|662.18|654.38|662.54|654.74|662.15|654.35|21
1655032770000|2022-06-12 11:19:30|662.19|654.39|662.23|654.43|662.23|654.43|662.11|654.31|14
1655032780000|2022-06-12 11:19:40|662.25|654.45|662.23|654.43|662.29|654.49|662.23|654.43|6
1655032790000|2022-06-12 11:19:50|662.24|654.44|662.88|655.08|663.04|655.24|662.23|654.43|20
1655032800000|2022-06-12 11:20:00|662.87|655.07|662.94|655.14|663|655.2|662.87|655.07|5
1655032810000|2022-06-12 11:20:10|662.84|655.04|662.36|654.56|662.84|655.04|662.31|654.51|14
1655032820000|2022-06-12 11:20:20|662.35|654.55|662.32|654.52|662.38|654.58|662.32|654.52|10
1655032830000|2022-06-12 11:20:30|662.27|654.47|662.26|654.46|662.27|654.47|662.25|654.45|12
1655032840000|2022-06-12 11:20:40|662.28|654.48|662.22|654.42|662.28|654.48|662.18|654.38|11
1655032850000|2022-06-12 11:20:50|662.21|654.41|661.85|654.05|662.21|654.41|661.85|654.05|14
1655032860000|2022-06-12 11:21:00|661.83|654.03|662.19|654.39|662.19|654.39|661.8|654|21
1655032870000|2022-06-12 11:21:10|662.18|654.38|662.24|654.44|662.24|654.44|662.15|654.35|13
1655032880000|2022-06-12 11:21:20|662.23|654.43|662.25|654.45|662.25|654.45|662.23|654.43|8
1655032890000|2022-06-12 11:21:30|662.24|654.44|662.2|654.4|662.24|654.44|662.18|654.38|17
1655032900000|2022-06-12 11:21:40|662.23|654.43|662.22|654.42|662.23|654.43|662.2|654.4|8
1655032910000|2022-06-12 11:21:50|662.23|654.43|662.22|654.42|662.23|654.43|662.2|654.4|6
1655032920000|2022-06-12 11:22:00|662.2|654.4|662.07|654.27|662.23|654.43|662.07|654.27|6
1655032930000|2022-06-12 11:22:10|662.06|654.26|661.75|653.95|662.21|654.41|661.75|653.95|12
1655032940000|2022-06-12 11:22:20|661.78|653.98|661.96|654.16|662.08|654.28|661.75|653.95|11
1655032950000|2022-06-12 11:22:30|661.98|654.18|661.95|654.15|661.98|654.18|661.95|654.15|13
1655032960000|2022-06-12 11:22:40|661.96|654.16|661.92|654.12|661.96|654.16|661.92|654.12|5
1655032970000|2022-06-12 11:22:50|661.94|654.14|661.71|653.91|661.94|654.14|661.7|653.9|13
1655032980000|2022-06-12 11:23:00|661.66|653.86|661.38|653.58|661.66|653.86|661.38|653.58|9
1655032990000|2022-06-12 11:23:10|661.39|653.59|660.54|652.74|661.39|653.59|660.54|652.74|23
1655033000000|2022-06-12 11:23:20|660.52|652.72|660.86|653.06|660.86|653.06|660.46|652.66|20
1655033010000|2022-06-12 11:23:30|660.79|652.99|660.73|652.93|660.87|653.07|660.66|652.86|21
1655033020000|2022-06-12 11:23:40|660.55|652.75|660.08|652.28|660.55|652.75|660.06|652.26|19
1655033030000|2022-06-12 11:23:50|660.07|652.27|659.15|651.35|660.08|652.28|659.15|651.35|21
1655033040000|2022-06-12 11:24:00|659.16|651.36|658.08|650.28|659.16|651.36|657.85|650.05|21
1655033050000|2022-06-12 11:24:10|658.09|650.29|657.26|649.46|658.25|650.45|657.25|649.45|29
1655033060000|2022-06-12 11:24:20|657.25|649.45|658.15|650.35|658.15|650.35|657.19|649.39|32
1655033070000|2022-06-12 11:24:30|658.13|650.33|658.81|651.01|658.81|651.01|658.13|650.33|25
1655033080000|2022-06-12 11:24:40|658.82|651.02|658.6|650.8|658.83|651.03|658.6|650.8|13
1655033090000|2022-06-12 11:24:50|658.56|650.76|658.52|650.72|658.75|650.95|658.51|650.71|21
1655033100000|2022-06-12 11:25:00|658.53|650.73|658.63|650.83|658.63|650.83|658.51|650.71|15
1655033110000|2022-06-12 11:25:10|658.73|650.93|660.08|652.28|660.1|652.3|658.73|650.93|29
1655033120000|2022-06-12 11:25:20|660.12|652.32|660.09|652.29|660.13|652.33|660.06|652.26|20
1655033130000|2022-06-12 11:25:30|660.08|652.28|660.01|652.21|660.09|652.29|660|652.2|22
1655033140000|2022-06-12 11:25:40|660.02|652.22|660.11|652.31|660.11|652.31|659.98|652.18|19
1655033150000|2022-06-12 11:25:50|660.12|652.32|660.06|652.26|660.12|652.32|660.05|652.25|6
1655033160000|2022-06-12 11:26:00|660.04|652.24|659.96|652.16|660.04|652.24|659.92|652.12|6
1655033170000|2022-06-12 11:26:10|659.97|652.17|658.99|651.19|659.97|652.17|658.99|651.19|16
1655033180000|2022-06-12 11:26:20|658.98|651.18|659.03|651.23|659.03|651.23|658.95|651.15|15
1655033190000|2022-06-12 11:26:30|659.02|651.22|658.46|650.66|659.02|651.22|658.38|650.58|15
1655033200000|2022-06-12 11:26:40|658.44|650.64|658.5|650.7|658.55|650.75|658.4|650.6|20
1655033210000|2022-06-12 11:26:50|658.52|650.72|659.4|651.6|659.41|651.61|658.52|650.72|24
1655033220000|2022-06-12 11:27:00|659.42|651.62|659.42|651.62|659.59|651.79|659.38|651.58|15
1655033230000|2022-06-12 11:27:10|659.39|651.59|659.06|651.26|659.41|651.61|659.06|651.26|20
1655033240000|2022-06-12 11:27:20|659|651.2|658.74|650.94|659.02|651.22|658.66|650.86|18
1655033250000|2022-06-12 11:27:30|658.73|650.93|658.23|650.43|658.73|650.93|658.23|650.43|17
1655033260000|2022-06-12 11:27:40|658.24|650.44|658.53|650.73|658.61|650.81|658.24|650.44|11
1655033270000|2022-06-12 11:27:50|658.47|650.67|658.55|650.75|658.69|650.89|658.47|650.67|17
1655033280000|2022-06-12 11:28:00|658.52|650.72|658.45|650.65|658.52|650.72|658.41|650.61|14
1655033290000|2022-06-12 11:28:10|658.44|650.64|658.35|650.55|658.47|650.67|658.35|650.55|7
1655033300000|2022-06-12 11:28:20|658.32|650.52|658.17|650.37|658.32|650.52|658.14|650.34|12
1655033310000|2022-06-12 11:28:30|658.16|650.36|658.71|650.91|658.78|650.98|658.16|650.36|22
1655033320000|2022-06-12 11:28:40|658.73|650.93|658.8|651|658.84|651.04|658.72|650.92|14
1655033330000|2022-06-12 11:28:50|658.72|650.92|658.68|650.88|658.73|650.93|658.67|650.87|11
1655033340000|2022-06-12 11:29:00|658.63|650.83|658.59|650.79|658.68|650.88|658.53|650.73|13
1655033350000|2022-06-12 11:29:10|658.61|650.81|658.59|650.79|658.61|650.81|658.59|650.79|2
1655033360000|2022-06-12 11:29:20|658.55|650.75|658.32|650.52|658.55|650.75|658.3|650.5|14
1655033370000|2022-06-12 11:29:30|658.33|650.53|658.31|650.51|658.33|650.53|658.08|650.28|4
1655033380000|2022-06-12 11:29:40|658.29|650.49|658.24|650.44|658.31|650.51|658.24|650.44|8
1655033390000|2022-06-12 11:29:50|658.25|650.45|658.51|650.71|658.63|650.83|658.25|650.45|22
1655033400000|2022-06-12 11:30:00|658.49|650.69|658.31|650.51|658.52|650.72|658.31|650.51|23
1655033410000|2022-06-12 11:30:10|658.3|650.5|658.33|650.53|658.33|650.53|658.29|650.49|5
1655033420000|2022-06-12 11:30:20|658.26|650.46|658.36|650.56|658.36|650.56|658.26|650.46|6
1655033430000|2022-06-12 11:30:30|658.35|650.55|658.98|651.18|659|651.2|658.35|650.55|25
1655033440000|2022-06-12 11:30:40|659.03|651.23|659.05|651.25|659.14|651.34|659.01|651.21|15
1655033450000|2022-06-12 11:30:50|658.97|651.17|658.97|651.17|659.1|651.3|658.95|651.15|12
1655033460000|2022-06-12 11:31:00|658.96|651.16|659.16|651.36|659.4|651.6|658.94|651.14|18
1655033470000|2022-06-12 11:31:10|659.13|651.33|659.86|652.06|659.86|652.06|659.09|651.29|19
1655033480000|2022-06-12 11:31:20|659.81|652.01|660.03|652.23|660.03|652.23|659.81|652.01|8
1655033490000|2022-06-12 11:31:30|660.04|652.24|660.04|652.24|660.09|652.29|660.01|652.21|9
1655033500000|2022-06-12 11:31:40|660.05|652.25|660.48|652.68|660.5|652.7|660.05|652.25|15
1655033510000|2022-06-12 11:31:50|660.47|652.67|660.58|652.78|660.64|652.84|660.47|652.67|19
1655033520000|2022-06-12 11:32:00|660.57|652.77|660.78|652.98|660.78|652.98|660.52|652.72|11
1655033530000|2022-06-12 11:32:10|660.74|652.94|660.62|652.82|660.74|652.94|660.59|652.79|15
1655033540000|2022-06-12 11:32:20|660.65|652.85|660.77|652.97|660.77|652.97|660.64|652.84|7
1655033550000|2022-06-12 11:32:30|660.78|652.98|660.94|653.14|661.04|653.24|660.73|652.93|13
1655033560000|2022-06-12 11:32:40|660.92|653.12|660.77|652.97|660.94|653.14|660.72|652.92|7
1655033570000|2022-06-12 11:32:50|660.78|652.98|660.36|652.56|660.78|652.98|660.33|652.53|16
1655033580000|2022-06-12 11:33:00|660.37|652.57|660.24|652.44|660.37|652.57|660.17|652.37|9
1655033590000|2022-06-12 11:33:10|660.3|652.5|660.48|652.68|660.8|653|660.24|652.44|17
1655033600000|2022-06-12 11:33:20|660.57|652.77|661.1|653.3|661.1|653.3|660.57|652.77|12
1655033610000|2022-06-12 11:33:30|661.09|653.29|661.13|653.33|661.13|653.33|661.07|653.27|10
1655033620000|2022-06-12 11:33:40|661.11|653.31|661.01|653.21|661.13|653.33|660.98|653.18|13
1655033630000|2022-06-12 11:33:50|661.02|653.22|661.04|653.24|661.04|653.24|660.88|653.08|6
1655033640000|2022-06-12 11:34:00|661.06|653.26|660.93|653.13|661.07|653.27|660.93|653.13|8
1655033650000|2022-06-12 11:34:10|660.94|653.14|661.92|654.12|661.92|654.12|660.94|653.14|21
1655033660000|2022-06-12 11:34:20|661.89|654.09|661.69|653.89|661.92|654.12|661.66|653.86|12
1655033670000|2022-06-12 11:34:30|661.67|653.87|661.7|653.9|661.75|653.95|661.66|653.86|13
1655033680000|2022-06-12 11:34:40|661.69|653.89|661.64|653.84|661.69|653.89|661.55|653.75|16
1655033690000|2022-06-12 11:34:50|661.7|653.9|662|654.2|662.02|654.22|661.56|653.76|18
1655033700000|2022-06-12 11:35:00|661.99|654.19|662.08|654.28|662.1|654.3|661.92|654.12|17
1655033710000|2022-06-12 11:35:10|662.04|654.24|662.35|654.55|662.35|654.55|662.04|654.24|12
1655033720000|2022-06-12 11:35:20|662.36|654.56|663.07|655.27|663.07|655.27|662.26|654.46|25
1655033730000|2022-06-12 11:35:30|663.08|655.28|662.99|655.19|663.14|655.34|662.99|655.19|11
1655033740000|2022-06-12 11:35:40|663|655.2|663.33|655.53|663.33|655.53|662.97|655.17|15
1655033750000|2022-06-12 11:35:50|663.35|655.55|663.26|655.46|663.47|655.67|663.17|655.37|15
1655033760000|2022-06-12 11:36:00|663.35|655.55|663.47|655.67|663.48|655.68|663.31|655.51|14
1655033770000|2022-06-12 11:36:10|663.37|655.57|663.51|655.71|663.51|655.71|663.37|655.57|4
1655033780000|2022-06-12 11:36:20|663.54|655.74|663.7|655.9|663.7|655.9|663.54|655.74|9
1655033790000|2022-06-12 11:36:30|663.77|655.97|663.75|655.95|663.85|656.05|663.74|655.94|8
1655033800000|2022-06-12 11:36:40|663.74|655.94|663.42|655.62|663.81|656.01|663.42|655.62|18
1655033810000|2022-06-12 11:36:50|663.46|655.66|663.72|655.92|663.73|655.93|663.42|655.62|16
1655033820000|2022-06-12 11:37:00|663.71|655.91|663.69|655.89|663.71|655.91|663.48|655.68|23
1655033830000|2022-06-12 11:37:10|663.76|655.96|663.71|655.91|663.79|655.99|663.69|655.89|7
1655033840000|2022-06-12 11:37:20|663.75|655.95|663.84|656.04|663.84|656.04|663.73|655.93|5
1655033850000|2022-06-12 11:37:30|663.92|656.12|663.93|656.13|664.03|656.23|663.92|656.12|12
1655033860000|2022-06-12 11:37:40|663.94|656.14|663.99|656.19|663.99|656.19|663.84|656.04|5
1655033870000|2022-06-12 11:37:50|664.05|656.25|664.15|656.35|664.15|656.35|664.05|656.25|2
1655033880000|2022-06-12 11:38:00|664.16|656.36|664.58|656.78|664.58|656.78|664|656.2|16
1655033890000|2022-06-12 11:38:10|664.57|656.77|664.51|656.71|664.73|656.93|664.49|656.69|13
1655033900000|2022-06-12 11:38:20|664.52|656.72|666.33|658.53|666.89|659.09|664.51|656.71|31
1655033910000|2022-06-12 11:38:30|666.31|658.51|666.07|658.27|666.31|658.51|665.83|658.03|16
1655033920000|2022-06-12 11:38:40|665.88|658.08|665.97|658.17|666.01|658.21|665.85|658.05|9
1655033930000|2022-06-12 11:38:50|665.99|658.19|666.64|658.84|666.68|658.88|665.99|658.19|24
1655033940000|2022-06-12 11:39:00|666.66|658.86|667.13|659.33|667.13|659.33|666.62|658.82|19
1655033950000|2022-06-12 11:39:10|667.14|659.34|667.48|659.68|667.51|659.71|667.14|659.34|11
1655033960000|2022-06-12 11:39:20|667.43|659.63|667.88|660.08|667.92|660.12|667.4|659.6|22
1655033970000|2022-06-12 11:39:30|667.74|659.94|668.02|660.22|668.02|660.22|667.74|659.94|10
1655033980000|2022-06-12 11:39:40|668.03|660.23|668.1|660.3|668.16|660.36|668.03|660.23|14
1655033990000|2022-06-12 11:39:50|668.08|660.28|668.14|660.34|668.14|660.34|668|660.2|9
1655034000000|2022-06-12 11:40:00|668.12|660.32|668.13|660.33|668.13|660.33|668.05|660.25|6
1655034010000|2022-06-12 11:40:10|668.2|660.4|668.87|661.07|668.87|661.07|668.16|660.36|18
1655034020000|2022-06-12 11:40:20|668.83|661.03|668.57|660.77|668.85|661.05|668.52|660.72|14
1655034030000|2022-06-12 11:40:30|668.59|660.79|668.69|660.89|668.69|660.89|668.42|660.62|18
1655034040000|2022-06-12 11:40:40|668.62|660.82|668.48|660.68|668.72|660.92|668.19|660.39|15
1655034050000|2022-06-12 11:40:50|668.45|660.65|668.36|660.56|668.45|660.65|668.36|660.56|13
1655034060000|2022-06-12 11:41:00|668.35|660.55|667.72|659.92|668.44|660.64|667.72|659.92|23
1655034070000|2022-06-12 11:41:10|667.76|659.96|666.4|658.6|667.76|659.96|666.4|658.6|29
1655034080000|2022-06-12 11:41:20|666.39|658.59|666.57|658.77|666.65|658.85|666.11|658.31|21
1655034090000|2022-06-12 11:41:30|666.28|658.48|666.39|658.59|666.41|658.61|666.06|658.26|21
1655034100000|2022-06-12 11:41:40|666.52|658.72|667.05|659.25|667.05|659.25|666.52|658.72|20
1655034110000|2022-06-12 11:41:50|667.03|659.23|666.89|659.09|667.03|659.23|666.89|659.09|12
1655034120000|2022-06-12 11:42:00|666.85|659.05|666.44|658.64|666.99|659.19|666.44|658.64|19
1655034130000|2022-06-12 11:42:10|666.45|658.65|666.43|658.63|666.47|658.67|666.43|658.63|5
1655034140000|2022-06-12 11:42:20|666.42|658.62|666.4|658.6|666.44|658.64|666.4|658.6|9
1655034150000|2022-06-12 11:42:30|666.43|658.63|666.51|658.71|666.59|658.79|666.37|658.57|13
1655034160000|2022-06-12 11:42:40|666.49|658.69|666.75|658.95|666.87|659.07|666.49|658.69|19
1655034170000|2022-06-12 11:42:50|666.97|659.17|667.4|659.6|667.4|659.6|666.94|659.14|18
1655034180000|2022-06-12 11:43:00|667.51|659.71|667.91|660.11|667.95|660.15|667.51|659.71|22
1655034190000|2022-06-12 11:43:10|667.82|660.02|667.68|659.88|667.86|660.06|667.52|659.72|11
1655034200000|2022-06-12 11:43:20|667.66|659.86|667.63|659.83|667.73|659.93|667.61|659.81|11
1655034210000|2022-06-12 11:43:30|667.66|659.86|667.23|659.43|667.66|659.86|667.22|659.42|11
1655034220000|2022-06-12 11:43:40|667.22|659.42|667.18|659.38|667.23|659.43|667.11|659.31|11
1655034230000|2022-06-12 11:43:50|667.19|659.39|667.21|659.41|667.21|659.41|667.19|659.39|2
1655034240000|2022-06-12 11:44:00|667.27|659.47|667.47|659.67|667.61|659.81|667.27|659.47|14
1655034250000|2022-06-12 11:44:10|667.5|659.7|667.23|659.43|667.5|659.7|667.17|659.37|18
1655034260000|2022-06-12 11:44:20|667.22|659.42|667.28|659.48|667.28|659.48|667.2|659.4|10
1655034270000|2022-06-12 11:44:30|667.27|659.47|667.25|659.45|667.27|659.47|667.25|659.45|5
1655034280000|2022-06-12 11:44:40|667.24|659.44|667.2|659.4|667.24|659.44|667.17|659.37|12
1655034290000|2022-06-12 11:44:50|667.21|659.41|667.18|659.38|667.21|659.41|667.16|659.36|11
1655034300000|2022-06-12 11:45:00|667.21|659.41|667.29|659.49|667.31|659.51|667.21|659.41|11
1655034310000|2022-06-12 11:45:10|667.3|659.5|668.14|660.34|668.14|660.34|667.3|659.5|19
1655034320000|2022-06-12 11:45:20|668.17|660.37|668.92|661.12|668.93|661.13|668.17|660.37|18
1655034330000|2022-06-12 11:45:30|668.83|661.03|668.75|660.95|668.84|661.04|668.61|660.81|15
1655034340000|2022-06-12 11:45:40|668.74|660.94|668.27|660.47|668.76|660.96|668.27|660.47|15
1655034350000|2022-06-12 11:45:50|668.28|660.48|668.28|660.48|668.29|660.49|668.27|660.47|10
1655034360000|2022-06-12 11:46:00|668.27|660.47|668.61|660.81|668.61|660.81|668.25|660.45|13
1655034370000|2022-06-12 11:46:10|668.56|660.76|668.46|660.66|668.61|660.81|668.42|660.62|17
1655034380000|2022-06-12 11:46:20|668.42|660.62|667.98|660.18|668.42|660.62|667.98|660.18|14
1655034390000|2022-06-12 11:46:30|668.01|660.21|668.41|660.61|668.42|660.62|668.01|660.21|11
1655034400000|2022-06-12 11:46:40|668.42|660.62|668.61|660.81|668.61|660.81|668.42|660.62|11
1655034410000|2022-06-12 11:46:50|668.66|660.86|668.49|660.69|669.08|661.28|668.49|660.69|10
1655034420000|2022-06-12 11:47:00|668.46|660.66|668.41|660.61|668.49|660.69|668.41|660.61|13
1655034430000|2022-06-12 11:47:10|668.36|660.56|668.5|660.7|668.69|660.89|668.35|660.55|20
1655034440000|2022-06-12 11:47:20|668.51|660.71|668.42|660.62|668.51|660.71|668.37|660.57|11
1655034450000|2022-06-12 11:47:30|668.37|660.57|668.35|660.55|668.37|660.57|668.31|660.51|14
1655034460000|2022-06-12 11:47:40|668.39|660.59|668.3|660.5|668.39|660.59|668.3|660.5|11
1655034470000|2022-06-12 11:47:50|668.31|660.51|668.05|660.25|668.31|660.51|667.99|660.19|15
1655034480000|2022-06-12 11:48:00|668.08|660.28|668.57|660.77|668.57|660.77|668.08|660.28|18
1655034490000|2022-06-12 11:48:10|668.58|660.78|668.6|660.8|668.87|661.07|668.57|660.77|23
1655034500000|2022-06-12 11:48:20|668.59|660.79|668.96|661.16|668.96|661.16|668.59|660.79|13
1655034510000|2022-06-12 11:48:30|668.95|661.15|668.35|660.55|668.98|661.18|668.34|660.54|14
1655034520000|2022-06-12 11:48:40|668.4|660.6|668.36|660.56|668.44|660.64|668.36|660.56|5
1655034530000|2022-06-12 11:48:50|668.37|660.57|668.39|660.59|668.39|660.59|668.37|660.57|5
1655034540000|2022-06-12 11:49:00|668.4|660.6|668.85|661.05|668.92|661.12|668.4|660.6|17
1655034550000|2022-06-12 11:49:10|668.62|660.82|668.75|660.95|668.75|660.95|668.59|660.79|7
1655034560000|2022-06-12 11:49:20|668.73|660.93|668.56|660.76|668.73|660.93|668.56|660.76|10
1655034570000|2022-06-12 11:49:30|668.55|660.75|668.73|660.93|668.74|660.94|668.55|660.75|12
1655034580000|2022-06-12 11:49:40|668.74|660.94|668.76|660.96|668.85|661.05|668.68|660.88|6
1655034590000|2022-06-12 11:49:50|668.77|660.97|668.78|660.98|668.78|660.98|668.34|660.54|13
1655034600000|2022-06-12 11:50:00|668.88|661.08|669.08|661.28|669.08|661.28|668.63|660.83|16
1655034610000|2022-06-12 11:50:10|669.04|661.24|669.23|661.43|669.23|661.43|669.01|661.21|16
1655034620000|2022-06-12 11:50:20|669.24|661.44|669.58|661.78|669.63|661.83|669.24|661.44|15
1655034630000|2022-06-12 11:50:30|669.62|661.82|670.06|662.26|670.09|662.29|669.62|661.82|15
1655034640000|2022-06-12 11:50:40|670.07|662.27|670|662.2|670.07|662.27|669.98|662.18|6
1655034650000|2022-06-12 11:50:50|670.12|662.32|670.39|662.59|670.39|662.59|670.12|662.32|19
1655034660000|2022-06-12 11:51:00|670.34|662.54|670.83|663.03|670.83|663.03|670.34|662.54|11
1655034670000|2022-06-12 11:51:10|670.85|663.05|671.21|663.41|671.22|663.42|670.85|663.05|14
1655034680000|2022-06-12 11:51:20|671.12|663.32|671.18|663.38|671.18|663.38|671.11|663.31|5
1655034690000|2022-06-12 11:51:30|671.21|663.41|671.48|663.68|671.48|663.68|671.21|663.41|14
1655034700000|2022-06-12 11:51:40|671.47|663.67|671.39|663.59|671.47|663.67|671.36|663.56|10
1655034710000|2022-06-12 11:51:50|671.41|663.61|670.44|662.64|671.41|663.61|670.42|662.62|16
1655034720000|2022-06-12 11:52:00|670.45|662.65|670.52|662.72|670.52|662.72|670.29|662.49|21
1655034730000|2022-06-12 11:52:10|670.5|662.7|670.37|662.57|670.52|662.72|670.37|662.57|6
1655034740000|2022-06-12 11:52:20|670.29|662.49|670.7|662.9|670.7|662.9|670.29|662.49|9
1655034750000|2022-06-12 11:52:30|670.72|662.92|671.35|663.55|671.35|663.55|670.72|662.92|6
1655034760000|2022-06-12 11:52:40|671.37|663.57|672.46|664.66|672.97|665.17|671.37|663.57|28
1655034770000|2022-06-12 11:52:50|672.48|664.68|672.83|665.03|672.95|665.15|672.48|664.68|20
1655034780000|2022-06-12 11:53:00|672.89|665.09|674.26|666.46|674.3|666.5|672.89|665.09|32
1655034790000|2022-06-12 11:53:10|674.3|666.5|674.24|666.44|674.57|666.77|674.24|666.44|16
1655034800000|2022-06-12 11:53:20|674.25|666.45|674.6|666.8|674.6|666.8|674.05|666.25|16
1655034810000|2022-06-12 11:53:30|674.61|666.81|674.38|666.58|674.62|666.82|674.37|666.57|14
1655034820000|2022-06-12 11:53:40|674.39|666.59|674.21|666.41|674.39|666.59|674.02|666.22|14
1655034830000|2022-06-12 11:53:50|674.2|666.4|673.86|666.06|674.24|666.44|673.72|665.92|27
1655034840000|2022-06-12 11:54:00|673.8|666|673.81|666.01|673.82|666.02|673.67|665.87|11
1655034850000|2022-06-12 11:54:10|673.78|665.98|674.11|666.31|674.23|666.43|673.78|665.98|10
1655034860000|2022-06-12 11:54:20|674.12|666.32|674.19|666.39|674.23|666.43|674.12|666.32|8
1655034870000|2022-06-12 11:54:30|674.2|666.4|674.18|666.38|674.24|666.44|674.15|666.35|14
1655034880000|2022-06-12 11:54:40|674.15|666.35|674.19|666.39|674.2|666.4|674.15|666.35|6
1655034890000|2022-06-12 11:54:50|674.21|666.41|674.25|666.45|674.29|666.49|674.21|666.41|8
1655034900000|2022-06-12 11:55:00|674.31|666.51|674.21|666.41|674.31|666.51|674.18|666.38|20
1655034910000|2022-06-12 11:55:10|674.19|666.39|673.69|665.89|674.19|666.39|673.69|665.89|14
1655034920000|2022-06-12 11:55:20|673.67|665.87|673.28|665.48|673.67|665.87|673.2|665.4|20
1655034930000|2022-06-12 11:55:30|673.26|665.46|672.88|665.08|673.26|665.46|672.88|665.08|11
1655034940000|2022-06-12 11:55:40|672.87|665.07|672.84|665.04|672.96|665.16|672.81|665.01|16
1655034950000|2022-06-12 11:55:50|672.87|665.07|672.95|665.15|673|665.2|672.84|665.04|18
1655034960000|2022-06-12 11:56:00|673|665.2|673.62|665.82|673.62|665.82|673|665.2|20
1655034970000|2022-06-12 11:56:10|673.65|665.85|673.59|665.79|673.76|665.96|673.57|665.77|12
1655034980000|2022-06-12 11:56:20|673.6|665.8|673.28|665.48|673.6|665.8|673.28|665.48|8
1655034990000|2022-06-12 11:56:30|673.08|665.28|672.48|664.68|673.08|665.28|672.42|664.62|23
1655035000000|2022-06-12 11:56:40|672.47|664.67|672.15|664.35|672.47|664.67|672.15|664.35|12
1655035010000|2022-06-12 11:56:50|672.16|664.36|672.16|664.36|672.16|664.36|672.13|664.33|7
1655035020000|2022-06-12 11:57:00|672.14|664.34|672.17|664.37|672.38|664.58|672.12|664.32|19
1655035030000|2022-06-12 11:57:10|672.18|664.38|671.73|663.93|672.18|664.38|671.72|663.92|18
1655035040000|2022-06-12 11:57:20|671.66|663.86|671.24|663.44|671.66|663.86|671.24|663.44|22
1655035050000|2022-06-12 11:57:30|671.19|663.39|670.77|662.97|671.22|663.42|670.77|662.97|8
1655035060000|2022-06-12 11:57:40|670.82|663.02|670.79|662.99|670.82|663.02|670.77|662.97|9
1655035070000|2022-06-12 11:57:50|670.81|663.01|671.13|663.33|671.14|663.34|670.79|662.99|5
1655035080000|2022-06-12 11:58:00|671.12|663.32|671.13|663.33|671.21|663.41|671.1|663.3|10
1655035090000|2022-06-12 11:58:10|671.14|663.34|671.15|663.35|671.21|663.41|671.01|663.21|16
1655035100000|2022-06-12 11:58:20|671.2|663.4|671.07|663.27|671.2|663.4|671.07|663.27|12
1655035110000|2022-06-12 11:58:30|671.03|663.23|671.04|663.24|671.05|663.25|671.03|663.23|3
1655035120000|2022-06-12 11:58:40|671.03|663.23|670.83|663.03|671.04|663.24|670.79|662.99|17
1655035130000|2022-06-12 11:58:50|670.91|663.11|670.91|663.11|671.04|663.24|670.79|662.99|17
1655035140000|2022-06-12 11:59:00|670.89|663.09|670.81|663.01|671|663.2|670.81|663.01|16
1655035150000|2022-06-12 11:59:10|670.87|663.07|671.59|663.79|671.61|663.81|670.87|663.07|18
1655035160000|2022-06-12 11:59:20|671.6|663.8|671.66|663.86|671.7|663.9|671.59|663.79|16
1655035170000|2022-06-12 11:59:30|671.64|663.84|671.37|663.57|671.7|663.9|671.31|663.51|16
1655035180000|2022-06-12 11:59:40|671.34|663.54|671.3|663.5|671.54|663.74|671.3|663.5|15
1655035190000|2022-06-12 11:59:50|671.31|663.51|671.32|663.52|671.32|663.52|671.31|663.51|4
1655035200000|2022-06-12 12:00:00|671.33|663.53|672.03|664.23|672.03|664.23|671.33|663.53|21
1655035210000|2022-06-12 12:00:10|671.98|664.18|670.67|662.87|671.98|664.18|670.67|662.87|26
1655035220000|2022-06-12 12:00:20|670.59|662.79|670.56|662.76|670.59|662.79|670.43|662.63|19
1655035230000|2022-06-12 12:00:30|670.66|662.86|670.59|662.79|670.74|662.94|670.52|662.72|16
1655035240000|2022-06-12 12:00:40|670.86|663.06|670.53|662.73|671.08|663.28|670.53|662.73|19
1655035250000|2022-06-12 12:00:50|670.54|662.74|670.44|662.64|670.54|662.74|670.43|662.63|8
1655035260000|2022-06-12 12:01:00|670.41|662.61|670.4|662.6|670.44|662.64|670.39|662.59|6
1655035270000|2022-06-12 12:01:10|670.41|662.61|670.38|662.58|670.41|662.61|670.32|662.52|8
1655035280000|2022-06-12 12:01:20|670.39|662.59|670.3|662.5|670.39|662.59|670.29|662.49|4
1655035290000|2022-06-12 12:01:30|670.14|662.34|670.29|662.49|670.32|662.52|670.14|662.34|5
1655035300000|2022-06-12 12:01:40|670.36|662.56|670.37|662.57|670.37|662.57|670.34|662.54|4
1655035310000|2022-06-12 12:01:50|670.41|662.61|670.69|662.89|670.72|662.92|670.41|662.61|23
1655035320000|2022-06-12 12:02:00|670.7|662.9|671.41|663.61|671.41|663.61|670.69|662.89|15
1655035330000|2022-06-12 12:02:10|671.47|663.67|672.32|664.52|672.52|664.72|671.47|663.67|27
1655035340000|2022-06-12 12:02:20|672.31|664.51|672.28|664.48|672.35|664.55|672.27|664.47|13
1655035350000|2022-06-12 12:02:30|672.23|664.43|672.59|664.79|672.59|664.79|672.21|664.41|17
1655035360000|2022-06-12 12:02:40|672.82|665.02|673.25|665.45|673.42|665.62|672.82|665.02|23
1655035370000|2022-06-12 12:02:50|673.26|665.46|674.17|666.37|674.17|666.37|673.26|665.46|24
1655035380000|2022-06-12 12:03:00|674.2|666.4|674.18|666.38|674.49|666.69|674.18|666.38|22
1655035390000|2022-06-12 12:03:10|674.17|666.37|673.89|666.09|674.18|666.38|673.88|666.08|7
1655035400000|2022-06-12 12:03:20|673.95|666.15|674.19|666.39|674.19|666.39|673.93|666.13|12
1655035410000|2022-06-12 12:03:30|674.18|666.38|674.68|666.88|674.68|666.88|674.18|666.38|20
1655035420000|2022-06-12 12:03:40|674.69|666.89|675.42|667.62|676.81|669.01|674.69|666.89|25
1655035430000|2022-06-12 12:03:50|675.29|667.49|675.33|667.53|675.33|667.53|675.25|667.45|9
1655035440000|2022-06-12 12:04:00|675.28|667.48|675.02|667.22|675.29|667.49|674.98|667.18|18
1655035450000|2022-06-12 12:04:10|675.12|667.32|675.37|667.57|675.37|667.57|675.04|667.24|15
1655035460000|2022-06-12 12:04:20|675.38|667.58|675.61|667.81|675.64|667.84|675.36|667.56|14
1655035470000|2022-06-12 12:04:30|675.49|667.69|675.71|667.91|675.71|667.91|675.31|667.51|20
1655035480000|2022-06-12 12:04:40|675.8|668|675.72|667.92|675.84|668.04|675.72|667.92|14
1655035490000|2022-06-12 12:04:50|675.69|667.89|675.69|667.89|675.69|667.89|675.6|667.8|13
1655035500000|2022-06-12 12:05:00|675.65|667.85|675.22|667.42|675.68|667.88|675.22|667.42|16
1655035510000|2022-06-12 12:05:10|675.21|667.41|674.87|667.07|675.21|667.41|674.62|666.82|17
1655035520000|2022-06-12 12:05:20|674.83|667.03|675.03|667.23|675.03|667.23|674.7|666.9|11
1655035530000|2022-06-12 12:05:30|675.15|667.35|675.33|667.53|675.45|667.65|675.15|667.35|17
1655035540000|2022-06-12 12:05:40|675.34|667.54|675.56|667.76|675.57|667.77|675.34|667.54|11
1655035550000|2022-06-12 12:05:50|675.58|667.78|675.57|667.77|675.58|667.78|675.56|667.76|4
1655035560000|2022-06-12 12:06:00|675.55|667.75|675.63|667.83|675.63|667.83|675.5|667.7|7
1655035570000|2022-06-12 12:06:10|675.64|667.84|675.68|667.88|675.79|667.99|675.61|667.81|22
1655035580000|2022-06-12 12:06:20|675.66|667.86|675.67|667.87|675.74|667.94|675.62|667.82|16
1655035590000|2022-06-12 12:06:30|675.68|667.88|675.7|667.9|675.77|667.97|675.63|667.83|20
1655035600000|2022-06-12 12:06:40|675.69|667.89|675.72|667.92|675.73|667.93|675.56|667.76|16
1655035610000|2022-06-12 12:06:50|675.69|667.89|675.77|667.97|675.78|667.98|675.69|667.89|17
1655035620000|2022-06-12 12:07:00|675.75|667.95|675.59|667.79|675.75|667.95|675.54|667.74|16
1655035630000|2022-06-12 12:07:10|675.58|667.78|675.45|667.65|675.59|667.79|675.45|667.65|9
1655035640000|2022-06-12 12:07:20|675.47|667.67|675.47|667.67|675.47|667.67|675.47|667.67|1
1655035650000|2022-06-12 12:07:30|675.48|667.68|675.45|667.65|675.48|667.68|675.42|667.62|7
1655035660000|2022-06-12 12:07:40|675.46|667.66|675.54|667.74|675.54|667.74|675.45|667.65|9
1655035670000|2022-06-12 12:07:50|675.57|667.77|675.58|667.78|675.64|667.84|675.54|667.74|14
1655035680000|2022-06-12 12:08:00|675.55|667.75|675.58|667.78|675.62|667.82|675.55|667.75|9
1655035690000|2022-06-12 12:08:10|675.56|667.76|675.17|667.37|675.56|667.76|675.16|667.36|17
1655035700000|2022-06-12 12:08:20|675.16|667.36|674.32|666.52|675.16|667.36|674.3|666.5|21
1655035710000|2022-06-12 12:08:30|674.33|666.53|674.3|666.5|674.36|666.56|674.28|666.48|17
1655035720000|2022-06-12 12:08:40|674.32|666.52|674.12|666.32|674.32|666.52|674.11|666.31|12
1655035730000|2022-06-12 12:08:50|674.11|666.31|674.31|666.51|674.31|666.51|673.9|666.1|15
1655035740000|2022-06-12 12:09:00|674.34|666.54|674.51|666.71|674.64|666.84|674.34|666.54|19
1655035750000|2022-06-12 12:09:10|674.5|666.7|674.75|666.95|674.75|666.95|674.46|666.66|13
1655035760000|2022-06-12 12:09:20|674.76|666.96|675.14|667.34|675.14|667.34|674.71|666.91|12
1655035770000|2022-06-12 12:09:30|675.15|667.35|674.77|666.97|675.23|667.43|674.71|666.91|17
1655035780000|2022-06-12 12:09:40|674.76|666.96|674.74|666.94|674.78|666.98|674.74|666.94|9
1655035790000|2022-06-12 12:09:50|674.76|666.96|674.33|666.53|674.76|666.96|674.33|666.53|18
1655035800000|2022-06-12 12:10:00|674.26|666.46|674.32|666.52|674.32|666.52|674.21|666.41|14
1655035810000|2022-06-12 12:10:10|674.31|666.51|674.35|666.55|674.35|666.55|674.31|666.51|10
1655035820000|2022-06-12 12:10:20|674.36|666.56|674.89|667.09|674.94|667.14|674.36|666.56|13
1655035830000|2022-06-12 12:10:30|674.9|667.1|674.83|667.03|674.97|667.17|674.8|667|23
1655035840000|2022-06-12 12:10:40|674.84|667.04|674.96|667.16|674.98|667.18|674.84|667.04|8
1655035850000|2022-06-12 12:10:50|674.99|667.19|675.1|667.3|675.1|667.3|674.95|667.15|14
1655035860000|2022-06-12 12:11:00|675.09|667.29|674.92|667.12|675.14|667.34|674.92|667.12|10
1655035870000|2022-06-12 12:11:10|674.91|667.11|674.69|666.89|674.91|667.11|674.65|666.85|11
1655035880000|2022-06-12 12:11:20|674.74|666.94|674.56|666.76|674.74|666.94|674.56|666.76|10
1655035890000|2022-06-12 12:11:30|674.78|666.98|674.48|666.68|674.81|667.01|674.47|666.67|8
1655035900000|2022-06-12 12:11:40|674.53|666.73|674.45|666.65|674.53|666.73|674.35|666.55|21
1655035910000|2022-06-12 12:11:50|674.44|666.64|674.87|667.07|674.87|667.07|674.29|666.49|14
1655035920000|2022-06-12 12:12:00|674.89|667.09|674.77|666.97|674.89|667.09|674.77|666.97|3
1655035930000|2022-06-12 12:12:10|674.8|667|674.33|666.53|674.8|667|674.33|666.53|7
1655035940000|2022-06-12 12:12:20|674.3|666.5|675.03|667.23|675.03|667.23|674.3|666.5|10
1655035950000|2022-06-12 12:12:30|675.01|667.21|675.28|667.48|675.29|667.49|675|667.2|6
1655035960000|2022-06-12 12:12:40|675.29|667.49|675.28|667.48|675.29|667.49|675.28|667.48|6
1655035970000|2022-06-12 12:12:50|675.47|667.67|675.62|667.82|675.62|667.82|675.47|667.67|8
1655035980000|2022-06-12 12:13:00|675.66|667.86|675.33|667.53|675.84|668.04|675.32|667.52|21
1655035990000|2022-06-12 12:13:10|675.34|667.54|675.33|667.53|675.39|667.59|675.21|667.41|14
1655036000000|2022-06-12 12:13:20|675.38|667.58|675.5|667.7|675.71|667.91|675.38|667.58|18
1655036010000|2022-06-12 12:13:30|675.53|667.73|677.09|669.29|677.26|669.46|675.53|667.73|22
1655036020000|2022-06-12 12:13:40|677.07|669.27|676.96|669.16|677.07|669.27|676.95|669.15|8
1655036030000|2022-06-12 12:13:50|676.92|669.12|676.91|669.11|676.95|669.15|676.89|669.09|8
1655036040000|2022-06-12 12:14:00|676.92|669.12|677.39|669.59|677.39|669.59|676.72|668.92|17
1655036050000|2022-06-12 12:14:10|677.41|669.61|677.81|670.01|677.81|670.01|677.41|669.61|5
1655036060000|2022-06-12 12:14:20|677.79|669.99|678.68|670.88|678.68|670.88|677.79|669.99|19
1655036070000|2022-06-12 12:14:30|678.74|670.94|678.61|670.81|678.74|670.94|678.61|670.81|10
1655036080000|2022-06-12 12:14:40|678.6|670.8|678.72|670.92|678.72|670.92|678.6|670.8|4
1655036090000|2022-06-12 12:14:50|678.69|670.89|678.68|670.88|678.72|670.92|678.65|670.85|11
1655036100000|2022-06-12 12:15:00|678.67|670.87|680.45|672.65|680.45|672.65|678.67|670.87|25
1655036110000|2022-06-12 12:15:10|680.6|672.8|680.55|672.75|680.68|672.88|680.52|672.72|13
1655036120000|2022-06-12 12:15:20|680.6|672.8|680.5|672.7|680.6|672.8|680.4|672.6|16
1655036130000|2022-06-12 12:15:30|680.51|672.71|680.52|672.72|680.6|672.8|680.45|672.65|15
1655036140000|2022-06-12 12:15:40|680.51|672.71|680.47|672.67|680.52|672.72|680.46|672.66|9
1655036150000|2022-06-12 12:15:50|680.5|672.7|680.5|672.7|680.52|672.72|680.49|672.69|11
1655036160000|2022-06-12 12:16:00|680.49|672.69|680.62|672.82|680.64|672.84|680.34|672.54|14
1655036170000|2022-06-12 12:16:10|680.61|672.81|680.67|672.87|680.67|672.87|680.58|672.78|20
1655036180000|2022-06-12 12:16:20|680.66|672.86|680.58|672.78|680.68|672.88|680.58|672.78|12
1655036190000|2022-06-12 12:16:30|680.62|672.82|680.62|672.82|680.64|672.84|680.58|672.78|8
1655036200000|2022-06-12 12:16:40|680.63|672.83|680.63|672.83|680.63|672.83|680.62|672.82|5
1655036210000|2022-06-12 12:16:50|680.62|672.82|680.63|672.83|680.63|672.83|680.62|672.82|8
1655036220000|2022-06-12 12:17:00|680.61|672.81|680.7|672.9|680.7|672.9|680.61|672.81|3
1655036230000|2022-06-12 12:17:10|680.69|672.89|680.68|672.88|680.73|672.93|680.68|672.88|4
1655036240000|2022-06-12 12:17:20|680.65|672.85|678.92|671.12|680.68|672.88|678.92|671.12|22
1655036250000|2022-06-12 12:17:30|678.96|671.16|678.87|671.07|679.06|671.26|678.82|671.02|14
1655036260000|2022-06-12 12:17:40|678.86|671.06|678.92|671.12|678.93|671.13|678.86|671.06|8
1655036270000|2022-06-12 12:17:50|678.93|671.13|678.09|670.29|678.93|671.13|678.06|670.26|13
1655036280000|2022-06-12 12:18:00|678.08|670.28|677.58|669.78|678.08|670.28|677.3|669.5|19
1655036290000|2022-06-12 12:18:10|677.59|669.79|677.55|669.75|677.68|669.88|677.54|669.74|14
1655036300000|2022-06-12 12:18:20|677.59|669.79|677.59|669.79|677.59|669.79|677.56|669.76|6
1655036310000|2022-06-12 12:18:30|677.68|669.88|677.89|670.09|677.9|670.1|677.64|669.84|16
1655036320000|2022-06-12 12:18:40|677.9|670.1|678.37|670.57|678.43|670.63|677.87|670.07|15
1655036330000|2022-06-12 12:18:50|678.36|670.56|678.06|670.26|678.39|670.59|678.06|670.26|14
1655036340000|2022-06-12 12:19:00|678.03|670.23|677.5|669.7|678.03|670.23|677.5|669.7|15
1655036350000|2022-06-12 12:19:10|677.49|669.69|676.8|669|677.49|669.69|676.8|669|14
1655036360000|2022-06-12 12:19:20|676.96|669.16|677.49|669.69|677.5|669.7|676.96|669.16|13
1655036370000|2022-06-12 12:19:30|677.47|669.67|677.48|669.68|677.5|669.7|677.46|669.66|7
1655036380000|2022-06-12 12:19:40|677.45|669.65|676.91|669.11|677.51|669.71|676.91|669.11|12
1655036390000|2022-06-12 12:19:50|676.94|669.14|676.54|668.74|676.94|669.14|676.54|668.74|17
1655036400000|2022-06-12 12:20:00|676.47|668.67|676.36|668.56|676.47|668.67|676.33|668.53|6
1655036410000|2022-06-12 12:20:10|676.34|668.54|676|668.2|676.34|668.54|675.75|667.95|21
1655036420000|2022-06-12 12:20:20|675.98|668.18|675.73|667.93|675.98|668.18|675.73|667.93|9
1655036430000|2022-06-12 12:20:30|675.71|667.91|675.58|667.78|675.71|667.91|675.58|667.78|7
1655036440000|2022-06-12 12:20:40|675.56|667.76|674.74|666.94|675.56|667.76|674.74|666.94|21
1655036450000|2022-06-12 12:20:50|674.47|666.67|674.81|667.01|674.83|667.03|674.47|666.67|14
1655036460000|2022-06-12 12:21:00|674.76|666.96|674.91|667.11|674.91|667.11|674.75|666.95|12
1655036470000|2022-06-12 12:21:10|674.79|666.99|674.73|666.93|674.79|666.99|674.73|666.93|6
1655036480000|2022-06-12 12:21:20|674.74|666.94|674.72|666.92|674.81|667.01|674.72|666.92|10
1655036490000|2022-06-12 12:21:30|674.74|666.94|674.88|667.08|674.88|667.08|674.72|666.92|10
1655036500000|2022-06-12 12:21:40|674.9|667.1|675.58|667.78|675.59|667.79|674.89|667.09|21
1655036510000|2022-06-12 12:21:50|675.57|667.77|675.58|667.78|675.58|667.78|675.57|667.77|6
1655036520000|2022-06-12 12:22:00|675.61|667.81|675.62|667.82|675.68|667.88|675.59|667.79|9
1655036530000|2022-06-12 12:22:10|675.63|667.83|675.67|667.87|675.67|667.87|675.6|667.8|7
1655036540000|2022-06-12 12:22:20|675.69|667.89|675.67|667.87|675.69|667.89|675.67|667.87|5
1655036550000|2022-06-12 12:22:30|675.61|667.81|675.6|667.8|675.61|667.81|675.6|667.8|2
1655036560000|2022-06-12 12:22:40|675.61|667.81|675.61|667.81|675.61|667.81|675.61|667.81|1
1655036570000|2022-06-12 12:22:50|675.62|667.82|675.62|667.82|675.62|667.82|675.61|667.81|3
1655036580000|2022-06-12 12:23:00|675.61|667.81|675.67|667.87|675.67|667.87|675.61|667.81|4
1655036590000|2022-06-12 12:23:10|675.76|667.96|675.82|668.02|675.84|668.04|675.74|667.94|17
1655036600000|2022-06-12 12:23:20|675.74|667.94|675.94|668.14|675.98|668.18|675.74|667.94|17
1655036610000|2022-06-12 12:23:30|675.97|668.17|676.71|668.91|676.71|668.91|675.97|668.17|16
1655036620000|2022-06-12 12:23:40|676.72|668.92|676.57|668.77|676.78|668.98|676.56|668.76|16
1655036630000|2022-06-12 12:23:50|676.51|668.71|675.84|668.04|676.51|668.71|675.84|668.04|16
1655036640000|2022-06-12 12:24:00|675.83|668.03|675.66|667.86|675.84|668.04|675.66|667.86|13
1655036650000|2022-06-12 12:24:10|675.64|667.84|675.69|667.89|675.69|667.89|675.64|667.84|3
1655036660000|2022-06-12 12:24:20|675.74|667.94|675.92|668.12|675.92|668.12|675.74|667.94|5
1655036670000|2022-06-12 12:24:30|675.91|668.11|676.05|668.25|676.05|668.25|675.91|668.11|7
1655036680000|2022-06-12 12:24:40|675.97|668.17|675.81|668.01|675.97|668.17|675.81|668.01|6
1655036690000|2022-06-12 12:24:50|675.85|668.05|675.81|668.01|675.85|668.05|675.81|668.01|2
1655036700000|2022-06-12 12:25:00|675.86|668.06|675.83|668.03|675.99|668.19|675.82|668.02|18
1655036710000|2022-06-12 12:25:10|675.81|668.01|675.99|668.19|676|668.2|675.71|667.91|14
1655036720000|2022-06-12 12:25:20|676.03|668.23|676.13|668.33|676.14|668.34|676.02|668.22|12
1655036730000|2022-06-12 12:25:30|676.12|668.32|676.03|668.23|676.15|668.35|676|668.2|13
1655036740000|2022-06-12 12:25:40|676.04|668.24|676.04|668.24|676.04|668.24|676.01|668.21|10
1655036750000|2022-06-12 12:25:50|676.06|668.26|676.28|668.48|676.3|668.5|676.06|668.26|9
1655036760000|2022-06-12 12:26:00|676.27|668.47|676.3|668.5|676.32|668.52|676.25|668.45|11
1655036770000|2022-06-12 12:26:10|676.31|668.51|677.36|669.56|677.36|669.56|676.3|668.5|22
1655036780000|2022-06-12 12:26:20|677.37|669.57|676.94|669.14|677.54|669.74|676.94|669.14|22
1655036790000|2022-06-12 12:26:30|676.95|669.15|676.73|668.93|677.04|669.24|676.73|668.93|15
1655036800000|2022-06-12 12:26:40|676.72|668.92|676.76|668.96|676.76|668.96|676.68|668.88|7
1655036810000|2022-06-12 12:26:50|676.79|668.99|676.7|668.9|676.79|668.99|676.69|668.89|5
1655036820000|2022-06-12 12:27:00|676.71|668.91|676.75|668.95|676.75|668.95|676.7|668.9|10
1655036830000|2022-06-12 12:27:10|676.77|668.97|676.74|668.94|676.77|668.97|676.74|668.94|11
1655036840000|2022-06-12 12:27:20|676.75|668.95|676.74|668.94|676.75|668.95|676.66|668.86|7
1655036850000|2022-06-12 12:27:30|676.81|669.01|676.86|669.06|676.94|669.14|676.72|668.92|15
1655036860000|2022-06-12 12:27:40|676.88|669.08|677.34|669.54|677.41|669.61|676.87|669.07|16
1655036870000|2022-06-12 12:27:50|677.35|669.55|677.71|669.91|677.77|669.97|677.35|669.55|15
1655036880000|2022-06-12 12:28:00|677.73|669.93|678.59|670.79|678.61|670.81|677.7|669.9|16
1655036890000|2022-06-12 12:28:10|678.61|670.81|678.75|670.95|678.75|670.95|678.6|670.8|11
1655036900000|2022-06-12 12:28:20|678.76|670.96|678.82|671.02|678.82|671.02|678.74|670.94|7
1655036910000|2022-06-12 12:28:30|678.83|671.03|679|671.2|679|671.2|678.83|671.03|12
1655036920000|2022-06-12 12:28:40|679.01|671.21|679.28|671.48|679.48|671.68|679.01|671.21|17
1655036930000|2022-06-12 12:28:50|679.27|671.47|679.01|671.21|679.27|671.47|679.01|671.21|13
1655036940000|2022-06-12 12:29:00|679|671.2|678.53|670.73|679|671.2|678.53|670.73|9
1655036950000|2022-06-12 12:29:10|678.51|670.71|678.39|670.59|678.75|670.95|678.39|670.59|16
1655036960000|2022-06-12 12:29:20|678.38|670.58|677.8|670|678.45|670.65|677.8|670|23
1655036970000|2022-06-12 12:29:30|677.83|670.03|677.18|669.38|677.84|670.04|677.17|669.37|15
1655036980000|2022-06-12 12:29:40|677.19|669.39|677.15|669.35|677.2|669.4|677.12|669.32|11
1655036990000|2022-06-12 12:29:50|677.12|669.32|677.08|669.28|677.15|669.35|677.06|669.26|8
1655037000000|2022-06-12 12:30:00|677.06|669.26|677.1|669.3|677.11|669.31|677.06|669.26|4
1655037010000|2022-06-12 12:30:10|677.09|669.29|678.36|670.56|678.36|670.56|677.09|669.29|16
1655037020000|2022-06-12 12:30:20|678.34|670.54|678.26|670.46|678.84|671.04|678.26|670.46|24
1655037030000|2022-06-12 12:30:30|678.28|670.48|678.24|670.44|678.3|670.5|678.23|670.43|7
1655037040000|2022-06-12 12:30:40|678.28|670.48|678.83|671.03|678.83|671.03|678.28|670.48|21
1655037050000|2022-06-12 12:30:50|678.82|671.02|679.01|671.21|679.05|671.25|678.75|670.95|14
1655037060000|2022-06-12 12:31:00|679.02|671.22|679.13|671.33|679.16|671.36|679.02|671.22|15
1655037070000|2022-06-12 12:31:10|679.14|671.34|679.12|671.32|679.14|671.34|679.12|671.32|4
1655037080000|2022-06-12 12:31:20|679.11|671.31|679.03|671.23|679.12|671.32|678.84|671.04|16
1655037090000|2022-06-12 12:31:30|679.04|671.24|679.16|671.36|679.16|671.36|679.03|671.23|13
1655037100000|2022-06-12 12:31:40|679.17|671.37|679.71|671.91|679.74|671.94|679.16|671.36|14
1655037110000|2022-06-12 12:31:50|679.46|671.66|679.27|671.47|679.46|671.66|679.26|671.46|12
1655037120000|2022-06-12 12:32:00|679.3|671.5|679.2|671.4|679.3|671.5|679.2|671.4|5
1655037130000|2022-06-12 12:32:10|679.21|671.41|679.07|671.27|679.3|671.5|679.05|671.25|15
1655037140000|2022-06-12 12:32:20|679.03|671.23|678.96|671.16|679.07|671.27|678.96|671.16|8
1655037150000|2022-06-12 12:32:30|678.97|671.17|679.14|671.34|679.14|671.34|678.95|671.15|14
1655037160000|2022-06-12 12:32:40|679.1|671.3|678.6|670.8|679.12|671.32|678.6|670.8|16
1655037170000|2022-06-12 12:32:50|678.56|670.76|678.39|670.59|678.56|670.76|678.14|670.34|14
1655037180000|2022-06-12 12:33:00|678.29|670.49|678.04|670.24|678.31|670.51|678.04|670.24|15
1655037190000|2022-06-12 12:33:10|678.07|670.27|678.09|670.29|678.26|670.46|678.01|670.21|16
1655037200000|2022-06-12 12:33:20|678.04|670.24|677.44|669.64|678.07|670.27|677.42|669.62|17
1655037210000|2022-06-12 12:33:30|677.43|669.63|677.43|669.63|677.44|669.64|677.42|669.62|8
1655037220000|2022-06-12 12:33:40|677.41|669.61|677.26|669.46|677.43|669.63|677.2|669.4|13
1655037230000|2022-06-12 12:33:50|677.27|669.47|677.58|669.78|677.58|669.78|677.27|669.47|15
1655037240000|2022-06-12 12:34:00|677.61|669.81|677.61|669.81|677.66|669.86|677.58|669.78|11
1655037250000|2022-06-12 12:34:10|677.6|669.8|677.6|669.8|677.61|669.81|677.55|669.75|5
1655037260000|2022-06-12 12:34:20|677.58|669.78|677.43|669.63|677.58|669.78|677.42|669.62|10
1655037270000|2022-06-12 12:34:30|677.35|669.55|676.96|669.16|677.35|669.55|676.96|669.16|10
1655037280000|2022-06-12 12:34:40|676.98|669.18|677.02|669.22|677.02|669.22|676.96|669.16|4
1655037290000|2022-06-12 12:34:50|677.05|669.25|676.8|669|677.05|669.25|676.8|669|11
1655037300000|2022-06-12 12:35:00|676.82|669.02|676.75|668.95|676.82|669.02|676.71|668.91|11
1655037310000|2022-06-12 12:35:10|676.74|668.94|676.95|669.15|676.95|669.15|676.73|668.93|8
1655037320000|2022-06-12 12:35:20|676.93|669.13|676.97|669.17|677.08|669.28|676.93|669.13|12
1655037330000|2022-06-12 12:35:30|676.96|669.16|676.48|668.68|677.04|669.24|676.36|668.56|12
1655037340000|2022-06-12 12:35:40|676.44|668.64|676.66|668.86|676.73|668.93|676.43|668.63|14
1655037350000|2022-06-12 12:35:50|676.64|668.84|676.46|668.66|676.69|668.89|676.46|668.66|4
1655037360000|2022-06-12 12:36:00|676.47|668.67|676.36|668.56|676.47|668.67|676.33|668.53|4
1655037370000|2022-06-12 12:36:10|676.4|668.6|675.7|667.9|676.41|668.61|675.7|667.9|13
1655037380000|2022-06-12 12:36:20|675.67|667.87|675.69|667.89|675.75|667.95|675.64|667.84|9
1655037390000|2022-06-12 12:36:30|675.67|667.87|675.56|667.76|675.67|667.87|675.56|667.76|7
1655037400000|2022-06-12 12:36:40|675.58|667.78|675.61|667.81|675.68|667.88|675.58|667.78|11
1655037410000|2022-06-12 12:36:50|675.63|667.83|675.64|667.84|675.68|667.88|675.61|667.81|9
1655037420000|2022-06-12 12:37:00|675.63|667.83|675.96|668.16|676.06|668.26|675.61|667.81|16
1655037430000|2022-06-12 12:37:10|675.92|668.12|675.79|667.99|675.92|668.12|675.68|667.88|13
1655037440000|2022-06-12 12:37:20|675.8|668|676.23|668.43|676.23|668.43|675.8|668|8
1655037450000|2022-06-12 12:37:30|676.21|668.41|676.53|668.73|676.56|668.76|676.2|668.4|18
1655037460000|2022-06-12 12:37:40|676.57|668.77|676.75|668.95|676.89|669.09|676.57|668.77|13
1655037470000|2022-06-12 12:37:50|676.72|668.92|676.51|668.71|676.72|668.92|676.51|668.71|13
1655037480000|2022-06-12 12:38:00|676.5|668.7|676.51|668.71|676.51|668.71|676.42|668.62|15
1655037490000|2022-06-12 12:38:10|676.45|668.65|676.32|668.52|676.57|668.77|676.32|668.52|8
1655037500000|2022-06-12 12:38:20|676.33|668.53|676.13|668.33|676.34|668.54|676.11|668.31|11
1655037510000|2022-06-12 12:38:30|676.14|668.34|676.13|668.33|676.14|668.34|676.12|668.32|10
1655037520000|2022-06-12 12:38:40|676.11|668.31|675.86|668.06|676.11|668.31|675.86|668.06|5
1655037530000|2022-06-12 12:38:50|675.88|668.08|675.5|667.7|675.88|668.08|675.5|667.7|7
1655037540000|2022-06-12 12:39:00|675.48|667.68|675.31|667.51|675.53|667.73|675.31|667.51|15
1655037550000|2022-06-12 12:39:10|675.2|667.4|674.16|666.36|675.2|667.4|674.16|666.36|29
1655037560000|2022-06-12 12:39:20|674.17|666.37|673.78|665.98|674.21|666.41|673.78|665.98|24
1655037570000|2022-06-12 12:39:30|673.41|665.61|673.12|665.32|673.5|665.7|673.12|665.32|19
1655037580000|2022-06-12 12:39:40|673.13|665.33|672.61|664.81|673.13|665.33|672.59|664.79|14
1655037590000|2022-06-12 12:39:50|672.6|664.8|672.13|664.33|672.6|664.8|672.11|664.31|15
1655037600000|2022-06-12 12:40:00|672.15|664.35|672.5|664.7|672.64|664.84|671.95|664.15|28
1655037610000|2022-06-12 12:40:10|672.55|664.75|672.55|664.75|672.55|664.75|672.38|664.58|11
1655037620000|2022-06-12 12:40:20|672.5|664.7|672.34|664.54|672.5|664.7|672.3|664.5|14
1655037630000|2022-06-12 12:40:30|672.37|664.57|672.27|664.47|672.37|664.57|672.27|664.47|9
1655037640000|2022-06-12 12:40:40|672.28|664.48|672.26|664.46|672.29|664.49|672.23|664.43|11
1655037650000|2022-06-12 12:40:50|672.27|664.47|672.29|664.49|672.29|664.49|672.25|664.45|5
1655037660000|2022-06-12 12:41:00|672.33|664.53|672.27|664.47|672.33|664.53|672.27|664.47|10
1655037670000|2022-06-12 12:41:10|672.21|664.41|671.51|663.71|672.25|664.45|671.51|663.71|13
1655037680000|2022-06-12 12:41:20|671.47|663.67|671.13|663.33|671.47|663.67|671.08|663.28|16
1655037690000|2022-06-12 12:41:30|671.1|663.3|670.46|662.66|671.17|663.37|670.45|662.65|14
1655037700000|2022-06-12 12:41:40|670.47|662.67|670.91|663.11|670.96|663.16|670.46|662.66|23
1655037710000|2022-06-12 12:41:50|670.9|663.1|670.92|663.12|670.92|663.12|670.79|662.99|10
1655037720000|2022-06-12 12:42:00|670.84|663.04|670.77|662.97|670.84|663.04|670.75|662.95|8
1655037730000|2022-06-12 12:42:10|670.78|662.98|670.69|662.89|670.83|663.03|670.64|662.84|21
1655037740000|2022-06-12 12:42:20|670.67|662.87|670.48|662.68|670.69|662.89|670.48|662.68|14
1655037750000|2022-06-12 12:42:30|670.47|662.67|670.68|662.88|670.83|663.03|670.33|662.53|17
1655037760000|2022-06-12 12:42:40|670.81|663.01|670.72|662.92|670.81|663.01|670.72|662.92|7
1655037770000|2022-06-12 12:42:50|670.68|662.88|670.73|662.93|670.74|662.94|670.68|662.88|7
1655037780000|2022-06-12 12:43:00|670.74|662.94|671.47|663.67|671.49|663.69|670.73|662.93|21
1655037790000|2022-06-12 12:43:10|671.53|663.73|671.97|664.17|671.97|664.17|671.53|663.73|15
1655037800000|2022-06-12 12:43:20|671.95|664.15|671.65|663.85|671.95|664.15|671.65|663.85|14
1655037810000|2022-06-12 12:43:30|671.66|663.86|671.42|663.62|671.66|663.86|671.39|663.59|15
1655037820000|2022-06-12 12:43:40|671.43|663.63|671.65|663.85|671.65|663.85|671.3|663.5|27
1655037830000|2022-06-12 12:43:50|671.6|663.8|671.58|663.78|671.6|663.8|671.52|663.72|10
1655037840000|2022-06-12 12:44:00|671.61|663.81|671.66|663.86|671.67|663.87|671.59|663.79|10
1655037850000|2022-06-12 12:44:10|671.68|663.88|671.71|663.91|671.73|663.93|671.63|663.83|13
1655037860000|2022-06-12 12:44:20|671.73|663.93|671.89|664.09|671.9|664.1|671.71|663.91|13
1655037870000|2022-06-12 12:44:30|671.87|664.07|671.54|663.74|671.88|664.08|671.52|663.72|15
1655037880000|2022-06-12 12:44:40|671.56|663.76|671.43|663.63|671.56|663.76|671.4|663.6|12
1655037890000|2022-06-12 12:44:50|671.44|663.64|671.44|663.64|671.45|663.65|671.4|663.6|6
1655037900000|2022-06-12 12:45:00|671.46|663.66|671.04|663.24|671.46|663.66|671.02|663.22|8
1655037910000|2022-06-12 12:45:10|671.05|663.25|671.65|663.85|671.65|663.85|670.84|663.04|20
1655037920000|2022-06-12 12:45:20|671.7|663.9|671.97|664.17|672.03|664.23|671.7|663.9|21
1655037930000|2022-06-12 12:45:30|671.95|664.15|671.44|663.64|671.95|664.15|671.4|663.6|21
1655037940000|2022-06-12 12:45:40|671.43|663.63|671.26|663.46|671.49|663.69|671.25|663.45|14
1655037950000|2022-06-12 12:45:50|671.28|663.48|671.6|663.8|671.61|663.81|671.28|663.48|15
1655037960000|2022-06-12 12:46:00|671.58|663.78|671.41|663.61|671.72|663.92|671.41|663.61|16
1655037970000|2022-06-12 12:46:10|671.51|663.71|671.66|663.86|671.67|663.87|671.49|663.69|11
1655037980000|2022-06-12 12:46:20|671.7|663.9|671.91|664.11|671.96|664.16|671.7|663.9|18
1655037990000|2022-06-12 12:46:30|671.92|664.12|671.9|664.1|671.96|664.16|671.89|664.09|12
1655038000000|2022-06-12 12:46:40|671.91|664.11|671.97|664.17|672|664.2|671.9|664.1|17
1655038010000|2022-06-12 12:46:50|671.9|664.1|672.65|664.85|672.66|664.86|671.9|664.1|17
1655038020000|2022-06-12 12:47:00|672.64|664.84|672.89|665.09|673.01|665.21|672.64|664.84|16
1655038030000|2022-06-12 12:47:10|672.86|665.06|672.4|664.6|672.86|665.06|672.29|664.49|17
1655038040000|2022-06-12 12:47:20|672.44|664.64|673.56|665.76|673.56|665.76|672.41|664.61|29
1655038050000|2022-06-12 12:47:30|673.52|665.72|673.98|666.18|674|666.2|673.52|665.72|4
1655038060000|2022-06-12 12:47:40|673.99|666.19|674.7|666.9|674.77|666.97|673.99|666.19|11
1655038070000|2022-06-12 12:47:50|674.71|666.91|674.45|666.65|674.82|667.02|674.42|666.62|15
1655038080000|2022-06-12 12:48:00|674.46|666.66|674.24|666.44|674.46|666.66|674.24|666.44|8
1655038090000|2022-06-12 12:48:10|674.26|666.46|674.26|666.46|674.26|666.46|674.21|666.41|8
1655038100000|2022-06-12 12:48:20|674.25|666.45|674.24|666.44|674.25|666.45|674.21|666.41|3
1655038110000|2022-06-12 12:48:30|674.21|666.41|673.28|665.48|674.21|666.41|673.26|665.46|19
1655038120000|2022-06-12 12:48:40|673.25|665.45|673.32|665.52|673.32|665.52|673.07|665.27|14
1655038130000|2022-06-12 12:48:50|673.29|665.49|673.12|665.32|673.29|665.49|673.11|665.31|13
1655038140000|2022-06-12 12:49:00|673.14|665.34|673.07|665.27|673.17|665.37|673.07|665.27|8
1655038150000|2022-06-12 12:49:10|672.5|664.7|672.37|664.57|672.51|664.71|672.36|664.56|14
1655038160000|2022-06-12 12:49:20|672.38|664.58|672.18|664.38|672.39|664.59|672.18|664.38|7
1655038170000|2022-06-12 12:49:30|672.19|664.39|672.34|664.54|672.34|664.54|672.19|664.39|2
1655038180000|2022-06-12 12:49:40|672.35|664.55|673.11|665.31|673.14|665.34|672.35|664.55|15
1655038190000|2022-06-12 12:49:50|672.93|665.13|672.45|664.65|673.06|665.26|672.45|664.65|17
1655038200000|2022-06-12 12:50:00|672.47|664.67|672.74|664.94|672.74|664.94|672.4|664.6|13
1655038210000|2022-06-12 12:50:10|672.78|664.98|673.17|665.37|673.18|665.38|672.74|664.94|11
1655038220000|2022-06-12 12:50:20|673.18|665.38|673.12|665.32|673.18|665.38|673.05|665.25|12
1655038230000|2022-06-12 12:50:30|673.24|665.44|673.22|665.42|673.24|665.44|673.16|665.36|13
1655038240000|2022-06-12 12:50:40|673.23|665.43|673.04|665.24|673.24|665.44|673.04|665.24|12
1655038250000|2022-06-12 12:50:50|673|665.2|673.04|665.24|673.08|665.28|672.98|665.18|17
1655038260000|2022-06-12 12:51:00|673|665.2|672.28|664.48|673|665.2|672.28|664.48|19
1655038270000|2022-06-12 12:51:10|672.29|664.49|672.33|664.53|672.34|664.54|672.29|664.49|15
1655038280000|2022-06-12 12:51:20|672.32|664.52|672.3|664.5|672.32|664.52|672.29|664.49|8
1655038290000|2022-06-12 12:51:30|672.27|664.47|672.3|664.5|672.3|664.5|672.27|664.47|7
1655038300000|2022-06-12 12:51:40|672.31|664.51|672.2|664.4|672.38|664.58|672.2|664.4|14
1655038310000|2022-06-12 12:51:50|672.19|664.39|672.28|664.48|672.28|664.48|672.01|664.21|13
1655038320000|2022-06-12 12:52:00|672.24|664.44|672.02|664.22|672.24|664.44|672.02|664.22|17
1655038330000|2022-06-12 12:52:10|672.07|664.27|672.13|664.33|672.16|664.36|672.04|664.24|13
1655038340000|2022-06-12 12:52:20|672.14|664.34|672.31|664.51|672.31|664.51|672.13|664.33|8
1655038350000|2022-06-12 12:52:30|672.35|664.55|672.71|664.91|672.71|664.91|672.35|664.55|17
1655038360000|2022-06-12 12:52:40|672.68|664.88|672.88|665.08|672.9|665.1|672.68|664.88|9
1655038370000|2022-06-12 12:52:50|672.87|665.07|672.83|665.03|672.88|665.08|672.73|664.93|12
1655038380000|2022-06-12 12:53:00|672.84|665.04|672.85|665.05|672.9|665.1|672.84|665.04|4
1655038390000|2022-06-12 12:53:10|672.84|665.04|672.85|665.05|672.92|665.12|672.69|664.89|7
1655038400000|2022-06-12 12:53:20|672.82|665.02|672.52|664.72|672.82|665.02|672.52|664.72|12
1655038410000|2022-06-12 12:53:30|672.53|664.73|672.85|665.05|672.85|665.05|672.52|664.72|7
1655038420000|2022-06-12 12:53:40|672.78|664.98|672.96|665.16|672.96|665.16|672.78|664.98|8
1655038430000|2022-06-12 12:53:50|672.88|665.08|672.78|664.98|672.88|665.08|672.78|664.98|7
1655038440000|2022-06-12 12:54:00|672.8|665|672.83|665.03|672.83|665.03|672.72|664.92|10
1655038450000|2022-06-12 12:54:10|672.86|665.06|672.94|665.14|672.94|665.14|672.83|665.03|9
1655038460000|2022-06-12 12:54:20|673.01|665.21|673.03|665.23|673.03|665.23|673.01|665.21|5
1655038470000|2022-06-12 12:54:30|672.74|664.94|673.02|665.22|673.02|665.22|672.73|664.93|3
1655038480000|2022-06-12 12:54:40|673.07|665.27|672.89|665.09|673.14|665.34|672.89|665.09|8
1655038490000|2022-06-12 12:54:50|672.88|665.08|672.95|665.15|673.04|665.24|672.88|665.08|8
1655038500000|2022-06-12 12:55:00|672.96|665.16|672.95|665.15|672.99|665.19|672.69|664.89|8
1655038510000|2022-06-12 12:55:10|672.94|665.14|672.91|665.11|672.96|665.16|672.91|665.11|4
1655038520000|2022-06-12 12:55:20|672.89|665.09|672.39|664.59|672.89|665.09|672.39|664.59|27
1655038530000|2022-06-12 12:55:30|672.38|664.58|671.78|663.98|672.39|664.59|671.78|663.98|13
1655038540000|2022-06-12 12:55:40|671.79|663.99|671.72|663.92|671.82|664.02|671.72|663.92|13
1655038550000|2022-06-12 12:55:50|671.7|663.9|671.75|663.95|672.15|664.35|671.58|663.78|18
1655038560000|2022-06-12 12:56:00|671.73|663.93|671.68|663.88|671.8|664|671.6|663.8|18
1655038570000|2022-06-12 12:56:10|671.6|663.8|671.92|664.12|671.92|664.12|671.58|663.78|17
1655038580000|2022-06-12 12:56:20|672.03|664.23|672.68|664.88|672.68|664.88|672.01|664.21|18
1655038590000|2022-06-12 12:56:30|672.81|665.01|672.46|664.66|672.93|665.13|672.44|664.64|24
1655038600000|2022-06-12 12:56:40|672.45|664.65|672.72|664.92|672.73|664.93|672.43|664.63|16
1655038610000|2022-06-12 12:56:50|672.73|664.93|672.41|664.61|672.73|664.93|672.41|664.61|13
1655038620000|2022-06-12 12:57:00|672.35|664.55|672.35|664.55|672.38|664.58|672.33|664.53|12
1655038630000|2022-06-12 12:57:10|672.12|664.32|672.24|664.44|672.26|664.46|672.12|664.32|5
1655038640000|2022-06-12 12:57:20|672.23|664.43|672.36|664.56|672.36|664.56|672.23|664.43|6
1655038650000|2022-06-12 12:57:30|672.29|664.49|672.2|664.4|672.29|664.49|672.2|664.4|10
1655038660000|2022-06-12 12:57:40|672.21|664.41|672.23|664.43|672.24|664.44|671.74|663.94|21
1655038670000|2022-06-12 12:57:50|672.22|664.42|672.19|664.39|672.22|664.42|672.16|664.36|15
1655038680000|2022-06-12 12:58:00|672.2|664.4|672.2|664.4|672.28|664.48|672.16|664.36|13
1655038690000|2022-06-12 12:58:10|672.18|664.38|672.13|664.33|672.21|664.41|672.13|664.33|9
1655038700000|2022-06-12 12:58:20|672.14|664.34|672.53|664.73|672.58|664.78|672.14|664.34|14
1655038710000|2022-06-12 12:58:30|672.54|664.74|672.28|664.48|672.63|664.83|672.28|664.48|16
1655038720000|2022-06-12 12:58:40|672.3|664.5|672.12|664.32|672.34|664.54|672.12|664.32|12
1655038730000|2022-06-12 12:58:50|672.11|664.31|672.1|664.3|672.14|664.34|672.1|664.3|12
1655038740000|2022-06-12 12:59:00|672.09|664.29|672.1|664.3|672.14|664.34|672.08|664.28|17
1655038750000|2022-06-12 12:59:10|672.08|664.28|671.36|663.56|672.11|664.31|671.34|663.54|15
1655038760000|2022-06-12 12:59:20|671.35|663.55|670.81|663.01|671.37|663.57|670.81|663.01|28
1655038770000|2022-06-12 12:59:30|670.8|663|670.88|663.08|671.09|663.29|670.77|662.97|19
1655038780000|2022-06-12 12:59:40|670.98|663.18|670.5|662.7|670.98|663.18|670.46|662.66|14
1655038790000|2022-06-12 12:59:50|670.37|662.57|670.29|662.49|670.37|662.57|670.29|662.49|8
1655038800000|2022-06-12 13:00:00|670.3|662.5|670.33|662.53|670.38|662.58|670.27|662.47|12
1655038810000|2022-06-12 13:00:10|670.32|662.52|669.51|661.71|670.32|662.52|669.41|661.61|23
1655038820000|2022-06-12 13:00:20|669.41|661.61|669.2|661.4|669.45|661.65|669.2|661.4|11
1655038830000|2022-06-12 13:00:30|669.24|661.44|669.9|662.1|669.9|662.1|668.97|661.17|28
1655038840000|2022-06-12 13:00:40|669.93|662.13|670.27|662.47|670.5|662.7|669.9|662.1|27
1655038850000|2022-06-12 13:00:50|670.26|662.46|670.19|662.39|670.32|662.52|669.93|662.13|25
1655038860000|2022-06-12 13:01:00|670.21|662.41|670.56|662.76|670.56|662.76|670.18|662.38|20
1655038870000|2022-06-12 13:01:10|670.6|662.8|670.88|663.08|670.88|663.08|670.56|662.76|14
1655038880000|2022-06-12 13:01:20|670.96|663.16|672.11|664.31|672.14|664.34|670.96|663.16|23
1655038890000|2022-06-12 13:01:30|672.14|664.34|672.46|664.66|672.63|664.83|672.14|664.34|17
1655038900000|2022-06-12 13:01:40|672.37|664.57|672.12|664.32|672.39|664.59|672.08|664.28|27
1655038910000|2022-06-12 13:01:50|672.11|664.31|672.15|664.35|672.16|664.36|672.11|664.31|15
1655038920000|2022-06-12 13:02:00|672.17|664.37|672.14|664.34|672.19|664.39|672.11|664.31|11
1655038930000|2022-06-12 13:02:10|672.21|664.41|672.14|664.34|672.24|664.44|672.14|664.34|12
1655038940000|2022-06-12 13:02:20|672.16|664.36|672.19|664.39|672.19|664.39|672.14|664.34|8
1655038950000|2022-06-12 13:02:30|672.2|664.4|672.2|664.4|672.25|664.45|672.16|664.36|12
1655038960000|2022-06-12 13:02:40|672.22|664.42|672.62|664.82|672.65|664.85|672.22|664.42|14
1655038970000|2022-06-12 13:02:50|672.63|664.83|672.64|664.84|672.64|664.84|672.59|664.79|9
1655038980000|2022-06-12 13:03:00|672.61|664.81|672.3|664.5|672.61|664.81|672.3|664.5|17
1655038990000|2022-06-12 13:03:10|672.31|664.51|671.33|663.53|672.31|664.51|671.31|663.51|19
1655039000000|2022-06-12 13:03:20|671.4|663.6|670.52|662.72|671.42|663.62|670.51|662.71|27
1655039010000|2022-06-12 13:03:30|670.39|662.59|669.98|662.18|670.39|662.59|669.71|661.91|25
1655039020000|2022-06-12 13:03:40|669.99|662.19|669.83|662.03|670.12|662.32|669.65|661.85|16
1655039030000|2022-06-12 13:03:50|669.84|662.04|669.84|662.04|669.96|662.16|669.84|662.04|9
1655039040000|2022-06-12 13:04:00|669.85|662.05|669.52|661.72|669.85|662.05|669.52|661.72|4
1655039050000|2022-06-12 13:04:10|669.66|661.86|669.57|661.77|669.67|661.87|669.56|661.76|12
1655039060000|2022-06-12 13:04:20|669.59|661.79|669.65|661.85|669.65|661.85|669.57|661.77|4
1655039070000|2022-06-12 13:04:30|669.63|661.83|669.34|661.54|669.63|661.83|669.33|661.53|12
1655039080000|2022-06-12 13:04:40|669.33|661.53|668.88|661.08|669.33|661.53|668.73|660.93|14
1655039090000|2022-06-12 13:04:50|668.91|661.11|668.91|661.11|668.92|661.12|668.82|661.02|11
1655039100000|2022-06-12 13:05:00|668.83|661.03|668.37|660.57|668.85|661.05|668.34|660.54|16
1655039110000|2022-06-12 13:05:10|668.24|660.44|668.9|661.1|668.91|661.11|668.24|660.44|15
1655039120000|2022-06-12 13:05:20|669.17|661.37|669.4|661.6|669.59|661.79|669.17|661.37|31
1655039130000|2022-06-12 13:05:30|669.42|661.62|669.48|661.68|669.48|661.68|669.42|661.62|11
1655039140000|2022-06-12 13:05:40|669.47|661.67|669.46|661.66|669.53|661.73|669.4|661.6|19
1655039150000|2022-06-12 13:05:50|669.47|661.67|669.7|661.9|669.7|661.9|669.47|661.67|13
1655039160000|2022-06-12 13:06:00|669.72|661.92|669.88|662.08|669.95|662.15|669.67|661.87|18
1655039170000|2022-06-12 13:06:10|669.86|662.06|669.8|662|669.91|662.11|669.79|661.99|17
1655039180000|2022-06-12 13:06:20|669.79|661.99|669.95|662.15|669.95|662.15|669.74|661.94|12
1655039190000|2022-06-12 13:06:30|669.96|662.16|669.86|662.06|669.96|662.16|669.83|662.03|10
1655039200000|2022-06-12 13:06:40|669.95|662.15|670.09|662.29|670.09|662.29|669.89|662.09|16
1655039210000|2022-06-12 13:06:50|670.11|662.31|670.27|662.47|670.43|662.63|670.11|662.31|15
1655039220000|2022-06-12 13:07:00|670.26|662.46|670.05|662.25|670.26|662.46|670.05|662.25|13
1655039230000|2022-06-12 13:07:10|670.09|662.29|669.62|661.82|670.12|662.32|669.62|661.82|14
1655039240000|2022-06-12 13:07:20|669.6|661.8|669.3|661.5|669.6|661.8|669.25|661.45|14
1655039250000|2022-06-12 13:07:30|669.31|661.51|669.1|661.3|669.31|661.51|669.1|661.3|11
1655039260000|2022-06-12 13:07:40|669.17|661.37|669.67|661.87|669.78|661.98|669.17|661.37|20
1655039270000|2022-06-12 13:07:50|669.49|661.69|669.3|661.5|669.49|661.69|669.3|661.5|7
1655039280000|2022-06-12 13:08:00|669.28|661.48|669.56|661.76|669.59|661.79|669.28|661.48|11
1655039290000|2022-06-12 13:08:10|669.5|661.7|669.5|661.7|669.52|661.72|669.49|661.69|11
1655039300000|2022-06-12 13:08:20|669.54|661.74|669.31|661.51|669.54|661.74|669.31|661.51|6
1655039310000|2022-06-12 13:08:30|669.3|661.5|669.21|661.41|669.33|661.53|669.21|661.41|16
1655039320000|2022-06-12 13:08:40|669.22|661.42|669.2|661.4|669.22|661.42|669.2|661.4|5
1655039330000|2022-06-12 13:08:50|669.19|661.39|669.2|661.4|669.26|661.46|669.19|661.39|9
1655039340000|2022-06-12 13:09:00|669.17|661.37|669.13|661.33|669.2|661.4|669.07|661.27|15
1655039350000|2022-06-12 13:09:10|669.11|661.31|669.22|661.42|669.24|661.44|669.11|661.31|10
1655039360000|2022-06-12 13:09:20|668.92|661.12|669.26|661.46|669.27|661.47|668.92|661.12|9
1655039370000|2022-06-12 13:09:30|669.25|661.45|669.32|661.52|669.32|661.52|669.25|661.45|4
1655039380000|2022-06-12 13:09:40|669.33|661.53|669.29|661.49|669.35|661.55|669.29|661.49|4
1655039390000|2022-06-12 13:09:50|669.27|661.47|669.28|661.48|669.37|661.57|669.27|661.47|6
1655039400000|2022-06-12 13:10:00|669.36|661.56|669.32|661.52|669.36|661.56|669.32|661.52|7
1655039410000|2022-06-12 13:10:10|669.29|661.49|668.85|661.05|669.29|661.49|668.74|660.94|20
1655039420000|2022-06-12 13:10:20|668.88|661.08|668.61|660.81|668.89|661.09|668.61|660.81|11
1655039430000|2022-06-12 13:10:30|668.58|660.78|668.14|660.34|668.58|660.78|668.08|660.28|25
1655039440000|2022-06-12 13:10:40|668.19|660.39|668.14|660.34|668.24|660.44|667.92|660.12|17
1655039450000|2022-06-12 13:10:50|668.15|660.35|668.11|660.31|668.15|660.35|668.09|660.29|12
1655039460000|2022-06-12 13:11:00|668.09|660.29|668.13|660.33|668.18|660.38|668.09|660.29|14
1655039470000|2022-06-12 13:11:10|668.15|660.35|668.27|660.47|668.27|660.47|668.15|660.35|4
1655039480000|2022-06-12 13:11:20|668.32|660.52|668.33|660.53|668.62|660.82|668.32|660.52|17
1655039490000|2022-06-12 13:11:30|668.32|660.52|668.33|660.53|668.33|660.53|668.32|660.52|2
1655039500000|2022-06-12 13:11:40|668.38|660.58|669.06|661.26|669.06|661.26|668.37|660.57|21
1655039510000|2022-06-12 13:11:50|669.11|661.31|669.05|661.25|669.15|661.35|669.05|661.25|8
1655039520000|2022-06-12 13:12:00|669.06|661.26|669.68|661.88|669.68|661.88|669.05|661.25|16
1655039530000|2022-06-12 13:12:10|669.71|661.91|671.14|663.34|671.23|663.43|669.71|661.91|23
1655039540000|2022-06-12 13:12:20|671.1|663.3|671.23|663.43|671.25|663.45|671.08|663.28|14
1655039550000|2022-06-12 13:12:30|671.22|663.42|670.86|663.06|671.27|663.47|670.86|663.06|13
1655039560000|2022-06-12 13:12:40|671.03|663.23|670.27|662.47|671.03|663.23|670.21|662.41|15
1655039570000|2022-06-12 13:12:50|670.28|662.48|670.31|662.51|670.54|662.74|670.28|662.48|20
1655039580000|2022-06-12 13:13:00|670.3|662.5|670.42|662.62|670.45|662.65|670.3|662.5|5
1655039590000|2022-06-12 13:13:10|670.4|662.6|670.34|662.54|670.52|662.72|670.28|662.48|17
1655039600000|2022-06-12 13:13:20|670.31|662.51|670.34|662.54|670.38|662.58|670.31|662.51|10
1655039610000|2022-06-12 13:13:30|670.33|662.53|670.34|662.54|670.34|662.54|670.33|662.53|2
1655039620000|2022-06-12 13:13:40|670.35|662.55|670.29|662.49|670.35|662.55|670.27|662.47|6
1655039630000|2022-06-12 13:13:50|670.19|662.39|670.26|662.46|670.29|662.49|670.19|662.39|6
1655039640000|2022-06-12 13:14:00|670.27|662.47|670.24|662.44|670.27|662.47|670.24|662.44|4
1655039650000|2022-06-12 13:14:10|670.23|662.43|670.25|662.45|670.25|662.45|670.23|662.43|6
1655039660000|2022-06-12 13:14:20|670.23|662.43|670.33|662.53|670.33|662.53|670.2|662.4|8
1655039670000|2022-06-12 13:14:30|670.31|662.51|670.25|662.45|670.31|662.51|670.24|662.44|8
1655039680000|2022-06-12 13:14:40|670.24|662.44|670.02|662.22|670.24|662.44|669.98|662.18|11
1655039690000|2022-06-12 13:14:50|670.09|662.29|670.24|662.44|670.24|662.44|669.94|662.14|15
1655039700000|2022-06-12 13:15:00|670.28|662.48|670.15|662.35|670.48|662.68|670.14|662.34|25
1655039710000|2022-06-12 13:15:10|670.18|662.38|670.24|662.44|670.35|662.55|670.18|662.38|15
1655039720000|2022-06-12 13:15:20|670.26|662.46|670.91|663.11|670.91|663.11|670.26|662.46|13
1655039730000|2022-06-12 13:15:30|670.96|663.16|671.02|663.22|671.03|663.23|670.91|663.11|9
1655039740000|2022-06-12 13:15:40|671.03|663.23|671.68|663.88|671.68|663.88|671.03|663.23|21
1655039750000|2022-06-12 13:15:50|671.63|663.83|671.59|663.79|671.69|663.89|671.57|663.77|15
1655039760000|2022-06-12 13:16:00|671.6|663.8|671.35|663.55|671.63|663.83|671.29|663.49|22
1655039770000|2022-06-12 13:16:10|671.33|663.53|671.38|663.58|671.4|663.6|671.33|663.53|21
1655039780000|2022-06-12 13:16:20|671.27|663.47|671.15|663.35|671.27|663.47|671.13|663.33|12
1655039790000|2022-06-12 13:16:30|671.16|663.36|671.16|663.36|671.28|663.48|671.06|663.26|19
1655039800000|2022-06-12 13:16:40|671.15|663.35|670.98|663.18|671.15|663.35|670.98|663.18|8
1655039810000|2022-06-12 13:16:50|670.99|663.19|670.43|662.63|671.06|663.26|670.43|662.63|15
1655039820000|2022-06-12 13:17:00|670.44|662.64|669.56|661.76|670.44|662.64|669.56|661.76|15
1655039830000|2022-06-12 13:17:10|669.58|661.78|669.11|661.31|669.58|661.78|669.08|661.28|14
1655039840000|2022-06-12 13:17:20|669.09|661.29|668.93|661.13|669.16|661.36|668.83|661.03|19
1655039850000|2022-06-12 13:17:30|669|661.2|668.36|660.56|669.01|661.21|668.34|660.54|22
1655039860000|2022-06-12 13:17:40|668.35|660.55|668.59|660.79|668.82|661.02|668.35|660.55|18
1655039870000|2022-06-12 13:17:50|668.61|660.81|669.03|661.23|669.03|661.23|668.48|660.68|18
1655039880000|2022-06-12 13:18:00|669.05|661.25|668.87|661.07|669.14|661.34|668.75|660.95|16
1655039890000|2022-06-12 13:18:10|668.92|661.12|668.7|660.9|669.07|661.27|668.7|660.9|22
1655039900000|2022-06-12 13:18:20|668.76|660.96|668.75|660.95|668.81|661.01|668.59|660.79|17
1655039910000|2022-06-12 13:18:30|668.78|660.98|668.42|660.62|668.81|661.01|668.38|660.58|12
1655039920000|2022-06-12 13:18:40|668.41|660.61|668.91|661.11|668.91|661.11|668.31|660.51|19
1655039930000|2022-06-12 13:18:50|668.94|661.14|668.86|661.06|668.94|661.14|668.79|660.99|12
1655039940000|2022-06-12 13:19:00|668.81|661.01|668.8|661|668.94|661.14|668.75|660.95|7
1655039950000|2022-06-12 13:19:10|668.91|661.11|669.02|661.22|669.08|661.28|668.89|661.09|15
1655039960000|2022-06-12 13:19:20|669|661.2|668.87|661.07|669.06|661.26|668.87|661.07|10
1655039970000|2022-06-12 13:19:30|668.89|661.09|668.99|661.19|668.99|661.19|668.87|661.07|7
1655039980000|2022-06-12 13:19:40|669|661.2|668.99|661.19|669.01|661.21|668.9|661.1|9
1655039990000|2022-06-12 13:19:50|669.04|661.24|669.04|661.24|669.04|661.24|669.04|661.24|1
1655040000000|2022-06-12 13:20:00|669.02|661.22|669.13|661.33|669.13|661.33|669|661.2|11
1655040010000|2022-06-12 13:20:10|669.12|661.32|670.19|662.39|670.47|662.67|669.12|661.32|27
1655040020000|2022-06-12 13:20:20|670.15|662.35|670.21|662.41|670.21|662.41|670.06|662.26|19
1655040030000|2022-06-12 13:20:30|670.22|662.42|669.97|662.17|670.22|662.42|669.95|662.15|18
1655040040000|2022-06-12 13:20:40|670.02|662.22|670.09|662.29|670.09|662.29|670.02|662.22|11
1655040050000|2022-06-12 13:20:50|670.04|662.24|669.92|662.12|670.11|662.31|669.92|662.12|15
1655040060000|2022-06-12 13:21:00|669.91|662.11|669.51|661.71|669.91|662.11|669.48|661.68|17
1655040070000|2022-06-12 13:21:10|669.33|661.53|669.22|661.42|669.38|661.58|669.19|661.39|14
1655040080000|2022-06-12 13:21:20|669.21|661.41|668.44|660.64|669.24|661.44|668.42|660.62|20
1655040090000|2022-06-12 13:21:30|668.49|660.69|668.5|660.7|668.5|660.7|668.3|660.5|19
1655040100000|2022-06-12 13:21:40|668.48|660.68|668.64|660.84|668.79|660.99|668.47|660.67|17
1655040110000|2022-06-12 13:21:50|668.63|660.83|668.21|660.41|668.63|660.83|668.18|660.38|14
1655040120000|2022-06-12 13:22:00|668.2|660.4|667.9|660.1|668.2|660.4|667.76|659.96|18
1655040130000|2022-06-12 13:22:10|667.89|660.09|668.26|660.46|668.26|660.46|667.86|660.06|11
1655040140000|2022-06-12 13:22:20|668.25|660.45|668.2|660.4|668.25|660.45|668.17|660.37|5
1655040150000|2022-06-12 13:22:30|668.21|660.41|668.31|660.51|668.31|660.51|668.18|660.38|12
1655040160000|2022-06-12 13:22:40|668.32|660.52|668.32|660.52|668.32|660.52|668.31|660.51|3
1655040170000|2022-06-12 13:22:50|668.29|660.49|668.33|660.53|668.33|660.53|668.27|660.47|5
1655040180000|2022-06-12 13:23:00|668.3|660.5|668.3|660.5|668.3|660.5|668.3|660.5|1
1655040190000|2022-06-12 13:23:10|668.29|660.49|668.21|660.41|668.29|660.49|668.21|660.41|5
1655040200000|2022-06-12 13:23:20|668.22|660.42|668.52|660.72|668.52|660.72|668.2|660.4|6
1655040210000|2022-06-12 13:23:30|668.58|660.78|668.7|660.9|668.81|661.01|668.54|660.74|16
1655040220000|2022-06-12 13:23:40|668.65|660.85|668.47|660.67|668.65|660.85|668.43|660.63|16
1655040230000|2022-06-12 13:23:50|668.5|660.7|668.72|660.92|668.72|660.92|668.44|660.64|14
1655040240000|2022-06-12 13:24:00|668.68|660.88|668.6|660.8|668.68|660.88|668.51|660.71|12
1655040250000|2022-06-12 13:24:10|668.61|660.81|668.75|660.95|668.78|660.98|668.59|660.79|15
1655040260000|2022-06-12 13:24:20|668.71|660.91|668.75|660.95|668.75|660.95|668.68|660.88|4
1655040270000|2022-06-12 13:24:30|668.84|661.04|669.08|661.28|669.16|661.36|668.82|661.02|21
1655040280000|2022-06-12 13:24:40|669.1|661.3|669.63|661.83|669.63|661.83|669.1|661.3|16
1655040290000|2022-06-12 13:24:50|669.58|661.78|669.92|662.12|669.92|662.12|669.5|661.7|16
1655040300000|2022-06-12 13:25:00|669.94|662.14|669.64|661.84|670.03|662.23|669.64|661.84|23
1655040310000|2022-06-12 13:25:10|669.65|661.85|669.38|661.58|669.81|662.01|669.35|661.55|18
1655040320000|2022-06-12 13:25:20|669.44|661.64|669.4|661.6|669.44|661.64|669.35|661.55|12
1655040330000|2022-06-12 13:25:30|669.39|661.59|669.38|661.58|669.4|661.6|669.38|661.58|11
1655040340000|2022-06-12 13:25:40|669.37|661.57|668.78|660.98|669.37|661.57|668.78|660.98|10
1655040350000|2022-06-12 13:25:50|668.81|661.01|668.7|660.9|668.86|661.06|668.63|660.83|19
1655040360000|2022-06-12 13:26:00|668.78|660.98|668.39|660.59|668.78|660.98|668.39|660.59|19
1655040370000|2022-06-12 13:26:10|668.36|660.56|668.42|660.62|668.45|660.65|668.35|660.55|7
1655040380000|2022-06-12 13:26:20|668.43|660.63|668.42|660.62|668.43|660.63|668.38|660.58|11
1655040390000|2022-06-12 13:26:30|668.41|660.61|668.21|660.41|668.42|660.62|668.21|660.41|11
1655040400000|2022-06-12 13:26:40|668.23|660.43|668.19|660.39|668.23|660.43|668.19|660.39|5
1655040410000|2022-06-12 13:26:50|668.18|660.38|668.2|660.4|668.23|660.43|668.16|660.36|9
1655040420000|2022-06-12 13:27:00|668.21|660.41|667.74|659.94|668.21|660.41|667.74|659.94|15
1655040430000|2022-06-12 13:27:10|667.77|659.97|667.42|659.62|667.84|660.04|667.27|659.47|24
1655040440000|2022-06-12 13:27:20|667.54|659.74|667.95|660.15|667.95|660.15|667.53|659.73|12
1655040450000|2022-06-12 13:27:30|667.96|660.16|668.08|660.28|668.08|660.28|667.94|660.14|9
1655040460000|2022-06-12 13:27:40|668.09|660.29|668|660.2|668.09|660.29|668|660.2|11
1655040470000|2022-06-12 13:27:50|668.02|660.22|667.96|660.16|668.02|660.22|667.77|659.97|11
1655040480000|2022-06-12 13:28:00|667.95|660.15|667.91|660.11|667.95|660.15|667.89|660.09|6
1655040490000|2022-06-12 13:28:10|667.89|660.09|667.89|660.09|667.92|660.12|667.89|660.09|5
1655040500000|2022-06-12 13:28:20|667.88|660.08|668.05|660.25|668.1|660.3|667.88|660.08|18
1655040510000|2022-06-12 13:28:30|668.06|660.26|668.1|660.3|668.1|660.3|668.02|660.22|9
1655040520000|2022-06-12 13:28:40|668.08|660.28|668.01|660.21|668.08|660.28|668|660.2|6
1655040530000|2022-06-12 13:28:50|668|660.2|667.24|659.44|668|660.2|667.24|659.44|14
1655040540000|2022-06-12 13:29:00|667.21|659.41|666.52|658.72|667.36|659.56|666.46|658.66|26
1655040550000|2022-06-12 13:29:10|666.51|658.71|665.36|657.56|666.51|658.71|665.36|657.56|20
1655040560000|2022-06-12 13:29:20|665.47|657.67|665.71|657.91|665.71|657.91|665.31|657.51|17
1655040570000|2022-06-12 13:29:30|665.67|657.87|667.51|659.71|667.51|659.71|665.67|657.87|28
1655040580000|2022-06-12 13:29:40|667.52|659.72|667.03|659.23|667.55|659.75|667.03|659.23|16
1655040590000|2022-06-12 13:29:50|667.05|659.25|667.17|659.37|667.17|659.37|667.01|659.21|15
1655040600000|2022-06-12 13:30:00|667.16|659.36|667.08|659.28|667.21|659.41|666.96|659.16|22
1655040610000|2022-06-12 13:30:10|667.11|659.31|667.72|659.92|667.72|659.92|667.08|659.28|21
1655040620000|2022-06-12 13:30:20|667.7|659.9|668.15|660.35|668.17|660.37|667.63|659.83|22
1655040630000|2022-06-12 13:30:30|668.13|660.33|667.69|659.89|668.13|660.33|667.65|659.85|18
1655040640000|2022-06-12 13:30:40|667.78|659.98|667.25|659.45|667.78|659.98|667.19|659.39|18
1655040650000|2022-06-12 13:30:50|667.04|659.24|666.18|658.38|667.04|659.24|666.18|658.38|26
1655040660000|2022-06-12 13:31:00|666.19|658.39|666.68|658.88|666.68|658.88|666.19|658.39|18
1655040670000|2022-06-12 13:31:10|666.79|658.99|666.77|658.97|667.03|659.23|666.66|658.86|19
1655040680000|2022-06-12 13:31:20|666.66|658.86|666.64|658.84|666.8|659|666.6|658.8|12
1655040690000|2022-06-12 13:31:30|666.65|658.85|666.72|658.92|666.78|658.98|666.63|658.83|9
1655040700000|2022-06-12 13:31:40|666.69|658.89|666.82|659.02|666.83|659.03|666.69|658.89|11
1655040710000|2022-06-12 13:31:50|666.8|659|666.82|659.02|666.83|659.03|666.75|658.95|14
1655040720000|2022-06-12 13:32:00|666.73|658.93|665.91|658.11|666.73|658.93|665.91|658.11|21
1655040730000|2022-06-12 13:32:10|665.93|658.13|665.91|658.11|665.95|658.15|665.86|658.06|8
1655040740000|2022-06-12 13:32:20|665.92|658.12|666.25|658.45|666.39|658.59|665.91|658.11|12
1655040750000|2022-06-12 13:32:30|666.22|658.42|666.18|658.38|666.22|658.42|666.17|658.37|11
1655040760000|2022-06-12 13:32:40|666.17|658.37|666.01|658.21|666.17|658.37|665.97|658.17|5
1655040770000|2022-06-12 13:32:50|666|658.2|666.02|658.22|666.04|658.24|666|658.2|8
1655040780000|2022-06-12 13:33:00|666.04|658.24|666.47|658.67|666.49|658.69|666.03|658.23|22
1655040790000|2022-06-12 13:33:10|666.45|658.65|666.48|658.68|666.49|658.69|666.39|658.59|15
1655040800000|2022-06-12 13:33:20|666.47|658.67|666.34|658.54|666.53|658.73|666.34|658.54|14
1655040810000|2022-06-12 13:33:30|666.32|658.52|666.34|658.54|666.34|658.54|666.1|658.3|11
1655040820000|2022-06-12 13:33:40|666.35|658.55|666.32|658.52|666.35|658.55|666.32|658.52|2
1655040830000|2022-06-12 13:33:50|666.31|658.51|666.31|658.51|666.31|658.51|666.31|658.51|1
1655040840000|2022-06-12 13:34:00|666.27|658.47|666.47|658.67|666.47|658.67|666.22|658.42|10
1655040850000|2022-06-12 13:34:10|666.52|658.72|666.71|658.91|666.71|658.91|666.52|658.72|13
1655040860000|2022-06-12 13:34:20|666.78|658.98|667.76|659.96|667.76|659.96|666.73|658.93|24
1655040870000|2022-06-12 13:34:30|667.88|660.08|667.61|659.81|667.92|660.12|667.61|659.81|11
1655040880000|2022-06-12 13:34:40|667.51|659.71|667.3|659.5|667.66|659.86|667.28|659.48|13
1655040890000|2022-06-12 13:34:50|667.27|659.47|667.28|659.48|667.3|659.5|667.27|659.47|6
1655040900000|2022-06-12 13:35:00|667.26|659.46|667.26|659.46|667.26|659.46|667.26|659.46|1
1655040910000|2022-06-12 13:35:10|667.3|659.5|667.53|659.73|667.55|659.75|667.3|659.5|11
1655040920000|2022-06-12 13:35:20|667.54|659.74|667.54|659.74|667.54|659.74|667.54|659.74|1
1655040930000|2022-06-12 13:35:30|667.53|659.73|667.56|659.76|667.56|659.76|667.53|659.73|3
1655040940000|2022-06-12 13:35:40|667.44|659.64|667.56|659.76|667.56|659.76|667.44|659.64|2
1655040950000|2022-06-12 13:35:50|667.55|659.75|667.65|659.85|667.65|659.85|667.55|659.75|2
1655040960000|2022-06-12 13:36:00|667.63|659.83|667.96|660.16|667.96|660.16|667.61|659.81|7
1655040970000|2022-06-12 13:36:10|667.94|660.14|668.12|660.32|668.39|660.59|667.94|660.14|20
1655040980000|2022-06-12 13:36:20|668.11|660.31|668.21|660.41|668.21|660.41|668.11|660.31|11
1655040990000|2022-06-12 13:36:30|668.22|660.42|668.16|660.36|668.22|660.42|668.15|660.35|8
1655041000000|2022-06-12 13:36:40|668.19|660.39|668.22|660.42|668.24|660.44|668.18|660.38|9
1655041010000|2022-06-12 13:36:50|668.23|660.43|668.01|660.21|668.24|660.44|668.01|660.21|16
1655041020000|2022-06-12 13:37:00|668.06|660.26|667.68|659.88|668.06|660.26|667.67|659.87|15
1655041030000|2022-06-12 13:37:10|667.67|659.87|667.69|659.89|667.71|659.91|667.66|659.86|11
1655041040000|2022-06-12 13:37:20|667.53|659.73|666.6|658.8|667.53|659.73|666.37|658.57|29
1655041050000|2022-06-12 13:37:30|666.75|658.95|667.12|659.32|667.15|659.35|666.75|658.95|22
1655041060000|2022-06-12 13:37:40|667.18|659.38|667.13|659.33|667.18|659.38|667.13|659.33|7
1655041070000|2022-06-12 13:37:50|667.12|659.32|667.79|659.99|667.79|659.99|667.11|659.31|24
1655041080000|2022-06-12 13:38:00|667.76|659.96|668.24|660.44|668.5|660.7|667.76|659.96|25
1655041090000|2022-06-12 13:38:10|668.21|660.41|668.24|660.44|668.3|660.5|668.21|660.41|10
1655041100000|2022-06-12 13:38:20|668.23|660.43|668.18|660.38|668.23|660.43|668.11|660.31|17
1655041110000|2022-06-12 13:38:30|668.16|660.36|668.28|660.48|668.28|660.48|668.15|660.35|13
1655041120000|2022-06-12 13:38:40|668.3|660.5|668.27|660.47|668.3|660.5|668.17|660.37|19
1655041130000|2022-06-12 13:38:50|668.29|660.49|668.22|660.42|668.37|660.57|668.22|660.42|11
1655041140000|2022-06-12 13:39:00|668.21|660.41|668.2|660.4|668.24|660.44|668.15|660.35|15
1655041150000|2022-06-12 13:39:10|668.16|660.36|668.15|660.35|668.2|660.4|668.08|660.28|20
1655041160000|2022-06-12 13:39:20|668.13|660.33|667.48|659.68|668.13|660.33|667.48|659.68|22
1655041170000|2022-06-12 13:39:30|667.33|659.53|667.26|659.46|667.33|659.53|667.17|659.37|12
1655041180000|2022-06-12 13:39:40|667.19|659.39|666.77|658.97|667.2|659.4|666.77|658.97|11
1655041190000|2022-06-12 13:39:50|666.72|658.92|667.11|659.31|667.11|659.31|666.5|658.7|26
1655041200000|2022-06-12 13:40:00|667.1|659.3|667.1|659.3|667.16|659.36|667.02|659.22|22
1655041210000|2022-06-12 13:40:10|667.11|659.31|667.18|659.38|667.18|659.38|667.11|659.31|11
1655041220000|2022-06-12 13:40:20|667.19|659.39|667.17|659.37|667.2|659.4|667.16|659.36|9
1655041230000|2022-06-12 13:40:30|667.18|659.38|667.13|659.33|667.2|659.4|667.13|659.33|3
1655041240000|2022-06-12 13:40:40|667.15|659.35|667.16|659.36|667.17|659.37|667.13|659.33|10
1655041250000|2022-06-12 13:40:50|667.17|659.37|668.64|660.84|668.64|660.84|667.17|659.37|27
1655041260000|2022-06-12 13:41:00|668.65|660.85|668.34|660.54|668.97|661.17|668.3|660.5|16
1655041270000|2022-06-12 13:41:10|668.33|660.53|668.31|660.51|668.34|660.54|668.3|660.5|13
1655041280000|2022-06-12 13:41:20|668.26|660.46|668.32|660.52|668.32|660.52|668.26|660.46|2
1655041290000|2022-06-12 13:41:30|668.3|660.5|668.19|660.39|668.3|660.5|668.19|660.39|9
1655041300000|2022-06-12 13:41:40|668.22|660.42|668.29|660.49|668.29|660.49|668.22|660.42|8
1655041310000|2022-06-12 13:41:50|668.31|660.51|668.11|660.31|668.31|660.51|667.93|660.13|22
1655041320000|2022-06-12 13:42:00|668.13|660.33|668.01|660.21|668.17|660.37|667.93|660.13|10
1655041330000|2022-06-12 13:42:10|668.02|660.22|667.94|660.14|668.03|660.23|667.94|660.14|11
1655041340000|2022-06-12 13:42:20|667.92|660.12|667.94|660.14|667.96|660.16|667.92|660.12|10
1655041350000|2022-06-12 13:42:30|667.95|660.15|668.02|660.22|668.03|660.23|667.93|660.13|9
1655041360000|2022-06-12 13:42:40|667.99|660.19|668.13|660.33|668.13|660.33|667.95|660.15|8
1655041370000|2022-06-12 13:42:50|668.14|660.34|668.24|660.44|668.24|660.44|668.14|660.34|5
1655041380000|2022-06-12 13:43:00|668.2|660.4|668.12|660.32|668.2|660.4|668.06|660.26|8
1655041390000|2022-06-12 13:43:10|668.13|660.33|668.12|660.32|668.13|660.33|668.12|660.32|2
1655041400000|2022-06-12 13:43:20|668.09|660.29|668.09|660.29|668.09|660.29|668.09|660.29|1
1655041410000|2022-06-12 13:43:30|668.12|660.32|668.23|660.43|668.25|660.45|668.12|660.32|7
1655041420000|2022-06-12 13:43:40|668.24|660.44|668.06|660.26|668.24|660.44|668|660.2|14
1655041430000|2022-06-12 13:43:50|668.15|660.35|668.18|660.38|668.18|660.38|668.15|660.35|7
1655041440000|2022-06-12 13:44:00|668.16|660.36|668.08|660.28|668.16|660.36|668.03|660.23|10
1655041450000|2022-06-12 13:44:10|668.09|660.29|668.2|660.4|668.2|660.4|668.06|660.26|8
1655041460000|2022-06-12 13:44:20|668.22|660.42|668.01|660.21|668.34|660.54|668.01|660.21|12
1655041470000|2022-06-12 13:44:30|668.03|660.23|668.73|660.93|668.83|661.03|668.03|660.23|23
1655041480000|2022-06-12 13:44:40|668.74|660.94|668.77|660.97|668.78|660.98|668.73|660.93|10
1655041490000|2022-06-12 13:44:50|668.78|660.98|668.74|660.94|668.78|660.98|668.68|660.88|12
1655041500000|2022-06-12 13:45:00|668.73|660.93|668.42|660.62|668.89|661.09|668.41|660.61|20
1655041510000|2022-06-12 13:45:10|668.41|660.61|667.93|660.13|668.42|660.62|667.89|660.09|15
1655041520000|2022-06-12 13:45:20|667.69|659.89|666.73|658.93|667.69|659.89|666.01|658.21|33
1655041530000|2022-06-12 13:45:30|666.74|658.94|666.83|659.03|666.83|659.03|666.39|658.59|22
1655041540000|2022-06-12 13:45:40|666.79|658.99|666.06|658.26|666.79|658.99|666.06|658.26|18
1655041550000|2022-06-12 13:45:50|666.05|658.25|665.93|658.13|666.14|658.34|665.41|657.61|26
1655041560000|2022-06-12 13:46:00|666|658.2|666.49|658.69|666.49|658.69|666|658.2|17
1655041570000|2022-06-12 13:46:10|666.5|658.7|666.37|658.57|666.56|658.76|666.33|658.53|15
1655041580000|2022-06-12 13:46:20|666.32|658.52|665|657.2|666.32|658.52|665|657.2|25
1655041590000|2022-06-12 13:46:30|664.98|657.18|664.99|657.19|665.05|657.25|664.84|657.04|21
1655041600000|2022-06-12 13:46:40|664.94|657.14|664.73|656.93|664.97|657.17|664.73|656.93|19
1655041610000|2022-06-12 13:46:50|664.8|657|666.06|658.26|666.08|658.28|664.79|656.99|28
1655041620000|2022-06-12 13:47:00|666.11|658.31|666.72|658.92|666.73|658.93|666.07|658.27|28
1655041630000|2022-06-12 13:47:10|666.73|658.93|666.61|658.81|666.79|658.99|666.43|658.63|20
1655041640000|2022-06-12 13:47:20|666.6|658.8|666.28|658.48|666.65|658.85|666.28|658.48|18
1655041650000|2022-06-12 13:47:30|666.14|658.34|666.31|658.51|666.31|658.51|665.99|658.19|25
1655041660000|2022-06-12 13:47:40|666.05|658.25|665.43|657.63|666.06|658.26|665.43|657.63|18
1655041670000|2022-06-12 13:47:50|665.42|657.62|665.74|657.94|665.74|657.94|665.3|657.5|16
1655041680000|2022-06-12 13:48:00|665.56|657.76|665.93|658.13|666.01|658.21|665.52|657.72|24
1655041690000|2022-06-12 13:48:10|665.95|658.15|665.38|657.58|666.02|658.22|665.36|657.56|23
1655041700000|2022-06-12 13:48:20|665.37|657.57|665.62|657.82|665.78|657.98|665.37|657.57|19
1655041710000|2022-06-12 13:48:30|665.63|657.83|665.68|657.88|665.8|658|665.62|657.82|21
1655041720000|2022-06-12 13:48:40|665.62|657.82|665.56|657.76|665.62|657.82|665.23|657.43|13
1655041730000|2022-06-12 13:48:50|665.58|657.78|665.6|657.8|665.63|657.83|665.57|657.77|8
1655041740000|2022-06-12 13:49:00|665.59|657.79|665.62|657.82|665.62|657.82|665.53|657.73|7
1655041750000|2022-06-12 13:49:10|665.61|657.81|665.62|657.82|665.62|657.82|665.6|657.8|6
1655041760000|2022-06-12 13:49:20|665.56|657.76|665.37|657.57|665.56|657.76|665.35|657.55|12
1655041770000|2022-06-12 13:49:30|665.36|657.56|665.37|657.57|665.37|657.57|665.32|657.52|9
1655041780000|2022-06-12 13:49:40|665.36|657.56|665.31|657.51|665.36|657.56|665.31|657.51|5
1655041790000|2022-06-12 13:49:50|665.29|657.49|665.23|657.43|665.29|657.49|665.23|657.43|3
1655041800000|2022-06-12 13:50:00|665.24|657.44|665.25|657.45|665.27|657.47|665.24|657.44|4
1655041810000|2022-06-12 13:50:10|665.27|657.47|665.25|657.45|665.29|657.49|665.22|657.42|12
1655041820000|2022-06-12 13:50:20|665.28|657.48|665.52|657.72|665.53|657.73|665.25|657.45|16
1655041830000|2022-06-12 13:50:30|665.53|657.73|665.74|657.94|665.76|657.96|665.53|657.73|15
1655041840000|2022-06-12 13:50:40|665.76|657.96|666.54|658.74|666.55|658.75|665.76|657.96|24
1655041850000|2022-06-12 13:50:50|666.51|658.71|667.33|659.53|667.33|659.53|666.51|658.71|17
1655041860000|2022-06-12 13:51:00|667.34|659.54|667.44|659.64|667.47|659.67|667.29|659.49|20
1655041870000|2022-06-12 13:51:10|667.46|659.66|667.46|659.66|667.55|659.75|667.44|659.64|14
1655041880000|2022-06-12 13:51:20|667.43|659.63|667.17|659.37|667.44|659.64|667.17|659.37|11
1655041890000|2022-06-12 13:51:30|667.18|659.38|667.2|659.4|667.27|659.47|667.18|659.38|3
1655041900000|2022-06-12 13:51:40|667.27|659.47|667.58|659.78|667.58|659.78|667.27|659.47|13
1655041910000|2022-06-12 13:51:50|667.61|659.81|667.59|659.79|667.62|659.82|667.53|659.73|14
1655041920000|2022-06-12 13:52:00|667.58|659.78|666.39|658.59|667.6|659.8|666.39|658.59|25
1655041930000|2022-06-12 13:52:10|666.4|658.6|666.24|658.44|666.4|658.6|666.24|658.44|12
1655041940000|2022-06-12 13:52:20|666.27|658.47|666.23|658.43|666.36|658.56|666.21|658.41|18
1655041950000|2022-06-12 13:52:30|666.21|658.41|666.32|658.52|666.35|658.55|666.21|658.41|9
1655041960000|2022-06-12 13:52:40|666.33|658.53|666.27|658.47|666.33|658.53|666.27|658.47|4
1655041970000|2022-06-12 13:52:50|666.25|658.45|666.16|658.36|666.25|658.45|666.08|658.28|17
1655041980000|2022-06-12 13:53:00|666.12|658.32|666.3|658.5|666.32|658.52|666.12|658.32|8
1655041990000|2022-06-12 13:53:10|666.26|658.46|665.27|657.47|666.26|658.46|665.27|657.47|18
1655042000000|2022-06-12 13:53:20|665.22|657.42|664.48|656.68|665.22|657.42|663.11|655.31|36
1655042010000|2022-06-12 13:53:30|664.49|656.69|663.38|655.58|664.49|656.69|663.35|655.55|23
1655042020000|2022-06-12 13:53:40|663.4|655.6|663.59|655.79|663.59|655.79|663.4|655.6|17
1655042030000|2022-06-12 13:53:50|663.25|655.45|662.88|655.08|663.3|655.5|662.88|655.08|26
1655042040000|2022-06-12 13:54:00|662.87|655.07|660.74|652.94|662.87|655.07|660.74|652.94|29
1655042050000|2022-06-12 13:54:10|660.84|653.04|660.7|652.9|661.02|653.22|660|652.2|25
1655042060000|2022-06-12 13:54:20|660.77|652.97|661.26|653.46|661.26|653.46|660.72|652.92|28
1655042070000|2022-06-12 13:54:30|661.41|653.61|660.07|652.27|661.51|653.71|659.59|651.79|36
1655042080000|2022-06-12 13:54:40|660.08|652.28|660.97|653.17|660.97|653.17|659.75|651.95|30
1655042090000|2022-06-12 13:54:50|660.98|653.18|661.5|653.7|661.51|653.71|660.93|653.13|30
1655042100000|2022-06-12 13:55:00|661.49|653.69|660.96|653.16|661.58|653.78|660.92|653.12|30
1655042110000|2022-06-12 13:55:10|660.99|653.19|660.88|653.08|660.99|653.19|660.35|652.55|31
1655042120000|2022-06-12 13:55:20|660.93|653.13|661.23|653.43|661.51|653.71|660.93|653.13|29
1655042130000|2022-06-12 13:55:30|661.35|653.55|661.34|653.54|661.35|653.55|661.28|653.48|23
1655042140000|2022-06-12 13:55:40|661.35|653.55|660.6|652.8|661.35|653.55|660.58|652.78|27
1655042150000|2022-06-12 13:55:50|660.61|652.81|660.98|653.18|661.02|653.22|660.43|652.63|30
1655042160000|2022-06-12 13:56:00|660.92|653.12|661.55|653.75|661.56|653.76|660.92|653.12|34
1655042170000|2022-06-12 13:56:10|661.56|653.76|664.09|656.29|664.21|656.41|661.56|653.76|31
1655042180000|2022-06-12 13:56:20|664.06|656.26|663.19|655.39|664.14|656.34|663.06|655.26|27
1655042190000|2022-06-12 13:56:30|663.2|655.4|663.55|655.75|663.58|655.78|663.17|655.37|25
1655042200000|2022-06-12 13:56:40|663.56|655.76|663.75|655.95|663.83|656.03|663.55|655.75|23
1655042210000|2022-06-12 13:56:50|663.73|655.93|664.01|656.21|664.05|656.25|663.73|655.93|20
1655042220000|2022-06-12 13:57:00|664|656.2|663.43|655.63|664.1|656.3|663.41|655.61|25
1655042230000|2022-06-12 13:57:10|663.44|655.64|663.69|655.89|663.7|655.9|663.44|655.64|23
1655042240000|2022-06-12 13:57:20|663.67|655.87|663.75|655.95|663.9|656.1|663.67|655.87|22
1655042250000|2022-06-12 13:57:30|663.76|655.96|663.4|655.6|663.84|656.04|663.37|655.57|18
1655042260000|2022-06-12 13:57:40|663.39|655.59|663.56|655.76|663.59|655.79|663.31|655.51|15
1655042270000|2022-06-12 13:57:50|663.54|655.74|663.72|655.92|663.84|656.04|663.54|655.74|18
1655042280000|2022-06-12 13:58:00|663.74|655.94|663.75|655.95|663.75|655.95|663.55|655.75|22
1655042290000|2022-06-12 13:58:10|663.65|655.85|663.79|655.99|663.8|656|663.6|655.8|15
1655042300000|2022-06-12 13:58:20|663.8|656|663.84|656.04|663.86|656.06|663.79|655.99|12
1655042310000|2022-06-12 13:58:30|663.83|656.03|663.87|656.07|663.87|656.07|663.81|656.01|11
1655042320000|2022-06-12 13:58:40|663.82|656.02|663.86|656.06|663.87|656.07|663.82|656.02|11
1655042330000|2022-06-12 13:58:50|663.85|656.05|663.85|656.05|663.85|656.05|663.85|656.05|1
1655042340000|2022-06-12 13:59:00|663.83|656.03|664.61|656.81|664.62|656.82|663.83|656.03|16
1655042350000|2022-06-12 13:59:10|664.65|656.85|665.08|657.28|665.51|657.71|664.65|656.85|23
1655042360000|2022-06-12 13:59:20|665.11|657.31|665.06|657.26|665.19|657.39|664.92|657.12|23
1655042370000|2022-06-12 13:59:30|665.07|657.27|665.02|657.22|665.19|657.39|664.96|657.16|23
1655042380000|2022-06-12 13:59:40|664.98|657.18|664.31|656.51|664.98|657.18|664.26|656.46|25
1655042390000|2022-06-12 13:59:50|664.3|656.5|664.25|656.45|664.31|656.51|664.21|656.41|20
1655042400000|2022-06-12 14:00:00|664.24|656.44|663.46|655.66|664.25|656.45|663.36|655.56|25
1655042410000|2022-06-12 14:00:10|663.44|655.64|663.32|655.52|663.44|655.64|663.02|655.22|26
1655042420000|2022-06-12 14:00:20|663.41|655.61|663.8|656|663.96|656.16|663.41|655.61|26
1655042430000|2022-06-12 14:00:30|663.74|655.94|664.18|656.38|664.18|656.38|663.74|655.94|17
1655042440000|2022-06-12 14:00:40|664.17|656.37|664.05|656.25|664.19|656.39|664.04|656.24|17
1655042450000|2022-06-12 14:00:50|664.04|656.24|664.82|657.02|664.87|657.07|664.02|656.22|23
1655042460000|2022-06-12 14:01:00|664.9|657.1|666.97|659.17|667.1|659.3|664.9|657.1|29
1655042470000|2022-06-12 14:01:10|666.98|659.18|665.52|657.72|666.98|659.18|665.49|657.69|28
1655042480000|2022-06-12 14:01:20|665.53|657.73|665.62|657.82|665.71|657.91|665.42|657.62|27
1655042490000|2022-06-12 14:01:30|665.63|657.83|665.79|657.99|665.8|658|665.63|657.83|27
1655042500000|2022-06-12 14:01:40|665.81|658.01|665.83|658.03|665.87|658.07|665.74|657.94|26
1655042510000|2022-06-12 14:01:50|665.84|658.04|666.3|658.5|666.51|658.71|665.84|658.04|28
1655042520000|2022-06-12 14:02:00|666.26|658.46|666.26|658.46|666.55|658.75|666.21|658.41|25
1655042530000|2022-06-12 14:02:10|666.25|658.45|666.04|658.24|666.26|658.46|666.04|658.24|22
1655042540000|2022-06-12 14:02:20|666.09|658.29|666.6|658.8|666.6|658.8|666.09|658.29|24
1655042550000|2022-06-12 14:02:30|666.66|658.86|667.05|659.25|667.06|659.26|666.66|658.86|20
1655042560000|2022-06-12 14:02:40|667.04|659.24|667.3|659.5|667.32|659.52|667.04|659.24|23
1655042570000|2022-06-12 14:02:50|667.22|659.42|667.65|659.85|667.65|659.85|667.22|659.42|20
1655042580000|2022-06-12 14:03:00|667.64|659.84|667.91|660.11|667.91|660.11|667.59|659.79|15
1655042590000|2022-06-12 14:03:10|667.9|660.1|668.46|660.66|668.51|660.71|667.84|660.04|18
1655042600000|2022-06-12 14:03:20|668.45|660.65|668.48|660.68|668.53|660.73|668.45|660.65|9
1655042610000|2022-06-12 14:03:30|668.51|660.71|668.53|660.73|668.53|660.73|668.42|660.62|16
1655042620000|2022-06-12 14:03:40|668.55|660.75|668.82|661.02|668.84|661.04|668.55|660.75|13
1655042630000|2022-06-12 14:03:50|668.83|661.03|667.7|659.9|668.83|661.03|667.68|659.88|26
1655042640000|2022-06-12 14:04:00|667.69|659.89|668|660.2|668|660.2|667.35|659.55|24
1655042650000|2022-06-12 14:04:10|668.01|660.21|668.21|660.41|668.47|660.67|667.98|660.18|25
1655042660000|2022-06-12 14:04:20|668.2|660.4|667.69|659.89|668.22|660.42|667.68|659.88|23
1655042670000|2022-06-12 14:04:30|667.68|659.88|668.05|660.25|668.27|660.47|667.68|659.88|27
1655042680000|2022-06-12 14:04:40|668.01|660.21|668.47|660.67|668.49|660.69|668.01|660.21|17
1655042690000|2022-06-12 14:04:50|668.49|660.69|668.28|660.48|668.49|660.69|667.99|660.19|19
1655042700000|2022-06-12 14:05:00|668.24|660.44|667.4|659.6|668.26|660.46|667.39|659.59|23
1655042710000|2022-06-12 14:05:10|667.46|659.66|667.43|659.63|667.73|659.93|667.43|659.63|22
1655042720000|2022-06-12 14:05:20|667.42|659.62|666.94|659.14|667.42|659.62|666.88|659.08|21
1655042730000|2022-06-12 14:05:30|666.89|659.09|666.7|658.9|667.2|659.4|666.65|658.85|27
1655042740000|2022-06-12 14:05:40|666.67|658.87|666.63|658.83|666.78|658.98|666.57|658.77|18
1655042750000|2022-06-12 14:05:50|666.97|659.17|666.35|658.55|666.97|659.17|666.32|658.52|23
1655042760000|2022-06-12 14:06:00|666.32|658.52|666.61|658.81|666.78|658.98|666.32|658.52|23
1655042770000|2022-06-12 14:06:10|666.62|658.82|666.78|658.98|667.01|659.21|666.62|658.82|19
1655042780000|2022-06-12 14:06:20|666.76|658.96|667.04|659.24|667.04|659.24|666.65|658.85|16
1655042790000|2022-06-12 14:06:30|667.06|659.26|667.55|659.75|668.03|660.23|667.06|659.26|24
1655042800000|2022-06-12 14:06:40|667.54|659.74|667.56|659.76|667.62|659.82|667.34|659.54|30
1655042810000|2022-06-12 14:06:50|667.54|659.74|667.53|659.73|667.65|659.85|667.52|659.72|17
1655042820000|2022-06-12 14:07:00|667.58|659.78|667.97|660.17|667.98|660.18|667.58|659.78|26
1655042830000|2022-06-12 14:07:10|668|660.2|667.89|660.09|668.01|660.21|667.8|660|9
1655042840000|2022-06-12 14:07:20|667.9|660.1|667.91|660.11|667.99|660.19|667.89|660.09|13
1655042850000|2022-06-12 14:07:30|667.93|660.13|667.93|660.13|667.99|660.19|667.83|660.03|17
1655042860000|2022-06-12 14:07:40|667.95|660.15|667.91|660.11|668.01|660.21|667.91|660.11|12
1655042870000|2022-06-12 14:07:50|667.87|660.07|667.57|659.77|667.87|660.07|667.55|659.75|13
1655042880000|2022-06-12 14:08:00|667.56|659.76|667.35|659.55|667.56|659.76|667.23|659.43|16
1655042890000|2022-06-12 14:08:10|667.33|659.53|666.73|658.93|667.35|659.55|666.55|658.75|22
1655042900000|2022-06-12 14:08:20|666.81|659.01|667|659.2|667.02|659.22|666.81|659.01|9
1655042910000|2022-06-12 14:08:30|667.01|659.21|667.16|659.36|667.16|659.36|667|659.2|14
1655042920000|2022-06-12 14:08:40|667.08|659.28|667.04|659.24|667.16|659.36|667.02|659.22|9
1655042930000|2022-06-12 14:08:50|667.05|659.25|667.12|659.32|667.21|659.41|667.05|659.25|18
1655042940000|2022-06-12 14:09:00|667.13|659.33|667.58|659.78|667.58|659.78|667.13|659.33|15
1655042950000|2022-06-12 14:09:10|667.59|659.79|668.07|660.27|668.07|660.27|667.59|659.79|11
1655042960000|2022-06-12 14:09:20|668.15|660.35|668.01|660.21|668.15|660.35|667.92|660.12|19
1655042970000|2022-06-12 14:09:30|668.02|660.22|668.07|660.27|668.07|660.27|667.99|660.19|13
1655042980000|2022-06-12 14:09:40|668.06|660.26|668.13|660.33|668.13|660.33|668.02|660.22|16
1655042990000|2022-06-12 14:09:50|668.08|660.28|668.15|660.35|668.19|660.39|668.08|660.28|14
1655043000000|2022-06-12 14:10:00|668.17|660.37|668.19|660.39|668.21|660.41|667.95|660.15|14
1655043010000|2022-06-12 14:10:10|668.2|660.4|668.16|660.36|668.21|660.41|668.16|660.36|16
1655043020000|2022-06-12 14:10:20|668.13|660.33|667.96|660.16|668.15|660.35|667.91|660.11|11
1655043030000|2022-06-12 14:10:30|667.99|660.19|667.99|660.19|668|660.2|667.98|660.18|6
1655043040000|2022-06-12 14:10:40|668|660.2|668.1|660.3|668.19|660.39|668|660.2|17
1655043050000|2022-06-12 14:10:50|668.07|660.27|668|660.2|668.07|660.27|667.99|660.19|11
1655043060000|2022-06-12 14:11:00|668.02|660.22|668.11|660.31|668.11|660.31|668.02|660.22|14
1655043070000|2022-06-12 14:11:10|668.1|660.3|668.12|660.32|668.13|660.33|668.09|660.29|9
1655043080000|2022-06-12 14:11:20|668.11|660.31|668.1|660.3|668.14|660.34|668.09|660.29|11
1655043090000|2022-06-12 14:11:30|668.11|660.31|668.09|660.29|668.11|660.31|668.06|660.26|15
1655043100000|2022-06-12 14:11:40|668.08|660.28|668.09|660.29|668.14|660.34|668.05|660.25|9
1655043110000|2022-06-12 14:11:50|668.1|660.3|668|660.2|668.1|660.3|667.97|660.17|12
1655043120000|2022-06-12 14:12:00|668.01|660.21|667.58|659.78|668.01|660.21|667.58|659.78|10
1655043130000|2022-06-12 14:12:10|667.36|659.56|667.07|659.27|667.36|659.56|667.07|659.27|23
1655043140000|2022-06-12 14:12:20|667.06|659.26|667.07|659.27|667.11|659.31|667.05|659.25|16
1655043150000|2022-06-12 14:12:30|666.58|658.78|666.28|658.48|666.58|658.78|666.17|658.37|20
1655043160000|2022-06-12 14:12:40|666.29|658.49|665.77|657.97|666.29|658.49|665.72|657.92|15
1655043170000|2022-06-12 14:12:50|665.78|657.98|665.35|657.55|665.78|657.98|665.08|657.28|27
1655043180000|2022-06-12 14:13:00|665.34|657.54|665.95|658.15|665.95|658.15|665.02|657.22|19
1655043190000|2022-06-12 14:13:10|665.97|658.17|665.94|658.14|666.12|658.32|665.94|658.14|17
1655043200000|2022-06-12 14:13:20|665.92|658.12|665.94|658.14|666.06|658.26|665.88|658.08|20
1655043210000|2022-06-12 14:13:30|665.92|658.12|666.02|658.22|666.06|658.26|665.88|658.08|11
1655043220000|2022-06-12 14:13:40|665.95|658.15|665.74|657.94|665.95|658.15|665.58|657.78|18
1655043230000|2022-06-12 14:13:50|665.7|657.9|665.46|657.66|665.76|657.96|665.45|657.65|17
1655043240000|2022-06-12 14:14:00|665.47|657.67|665.58|657.78|665.69|657.89|665.46|657.66|19
1655043250000|2022-06-12 14:14:10|665.59|657.79|665.53|657.73|665.73|657.93|665.5|657.7|15
1655043260000|2022-06-12 14:14:20|665.51|657.71|665.29|657.49|665.51|657.71|665.16|657.36|19
1655043270000|2022-06-12 14:14:30|665.2|657.4|664.49|656.69|665.27|657.47|664.49|656.69|11
1655043280000|2022-06-12 14:14:40|664.53|656.73|664.4|656.6|664.53|656.73|664.39|656.59|19
1655043290000|2022-06-12 14:14:50|664.39|656.59|663.46|655.66|664.39|656.59|663.46|655.66|13
1655043300000|2022-06-12 14:15:00|663.45|655.65|664.37|656.57|664.37|656.57|663.28|655.48|20
1655043310000|2022-06-12 14:15:10|664.39|656.59|664.33|656.53|664.61|656.81|664.32|656.52|23
1655043320000|2022-06-12 14:15:20|664.34|656.54|663.48|655.68|664.34|656.54|663.48|655.68|18
1655043330000|2022-06-12 14:15:30|663.3|655.5|662.77|654.97|663.3|655.5|662.38|654.58|27
1655043340000|2022-06-12 14:15:40|662.76|654.96|662.7|654.9|662.82|655.02|662.67|654.87|13
1655043350000|2022-06-12 14:15:50|662.73|654.93|660.69|652.89|662.73|654.93|660.69|652.89|30
1655043360000|2022-06-12 14:16:00|660.74|652.94|660.83|653.03|661.08|653.28|660.55|652.75|29
1655043370000|2022-06-12 14:16:10|660.82|653.02|657.2|649.4|660.83|653.03|657.17|649.37|39
1655043380000|2022-06-12 14:16:20|657.18|649.38|658.34|650.54|658.37|650.57|657.18|649.38|31
1655043390000|2022-06-12 14:16:30|658.54|650.74|658.42|650.62|658.93|651.13|658.36|650.56|31
1655043400000|2022-06-12 14:16:40|658.41|650.61|657.32|649.52|658.41|650.61|657.32|649.52|27
1655043410000|2022-06-12 14:16:50|657.45|649.65|657.14|649.34|657.46|649.66|657.11|649.31|23
1655043420000|2022-06-12 14:17:00|657.29|649.49|655.54|647.74|657.29|649.49|655.16|647.36|30
1655043430000|2022-06-12 14:17:10|655.5|647.7|655.33|647.53|655.66|647.86|655.18|647.38|27
1655043440000|2022-06-12 14:17:20|655.39|647.59|654.64|646.84|655.39|647.59|654.62|646.82|22
1655043450000|2022-06-12 14:17:30|654.76|646.96|653.34|645.54|654.97|647.17|653.23|645.43|31
1655043460000|2022-06-12 14:17:40|653.41|645.61|653.79|645.99|653.92|646.12|653.29|645.49|31
1655043470000|2022-06-12 14:17:50|653.77|645.97|653.66|645.86|653.95|646.15|653.39|645.59|31
1655043480000|2022-06-12 14:18:00|653.57|645.77|654.81|647.01|654.81|647.01|653.56|645.76|34
1655043490000|2022-06-12 14:18:10|654.84|647.04|654.23|646.43|654.91|647.11|654.23|646.43|19
1655043500000|2022-06-12 14:18:20|654.15|646.35|654.04|646.24|654.21|646.41|654|646.2|27
1655043510000|2022-06-12 14:18:30|654.19|646.39|652.75|644.95|654.21|646.41|652.75|644.95|27
1655043520000|2022-06-12 14:18:40|652.77|644.97|652.99|645.19|653.19|645.39|652.77|644.97|25
1655043530000|2022-06-12 14:18:50|653.03|645.23|652.99|645.19|653.3|645.5|652.69|644.89|28
1655043540000|2022-06-12 14:19:00|652.8|645|653.14|645.34|653.18|645.38|652.68|644.88|20
1655043550000|2022-06-12 14:19:10|653.15|645.35|654.42|646.62|654.42|646.62|653.15|645.35|30
1655043560000|2022-06-12 14:19:20|654.47|646.67|655.19|647.39|655.38|647.58|654.47|646.67|33
1655043570000|2022-06-12 14:19:30|655.21|647.41|654.02|646.22|655.21|647.41|654.02|646.22|26
1655043580000|2022-06-12 14:19:40|654|646.2|653.44|645.64|654.23|646.43|653.44|645.64|25
1655043590000|2022-06-12 14:19:50|653.35|645.55|653.36|645.56|653.53|645.73|653.34|645.54|18
1655043600000|2022-06-12 14:20:00|653.35|645.55|653.98|646.18|654.48|646.68|653.34|645.54|35
1655043610000|2022-06-12 14:20:10|653.96|646.16|653.77|645.97|653.96|646.16|653.47|645.67|25
1655043620000|2022-06-12 14:20:20|653.79|645.99|654.26|646.46|654.34|646.54|653.73|645.93|31
1655043630000|2022-06-12 14:20:30|654.28|646.48|654.25|646.45|654.43|646.63|654.09|646.29|29
1655043640000|2022-06-12 14:20:40|654.26|646.46|653.86|646.06|654.29|646.49|653.66|645.86|26
1655043650000|2022-06-12 14:20:50|653.85|646.05|653.68|645.88|654.14|646.34|653.67|645.87|22
1655043660000|2022-06-12 14:21:00|653.69|645.89|655.3|647.5|655.3|647.5|653.61|645.81|26
1655043670000|2022-06-12 14:21:10|655.17|647.37|654.97|647.17|655.17|647.37|654.85|647.05|25
1655043680000|2022-06-12 14:21:20|654.98|647.18|655.44|647.64|655.44|647.64|654.87|647.07|18
1655043690000|2022-06-12 14:21:30|655.55|647.75|656.2|648.4|656.96|649.16|655.55|647.75|30
1655043700000|2022-06-12 14:21:40|656.19|648.39|656.49|648.69|656.9|649.1|656.19|648.39|33
1655043710000|2022-06-12 14:21:50|656.5|648.7|657.27|649.47|657.27|649.47|656.4|648.6|21
1655043720000|2022-06-12 14:22:00|657.31|649.51|658.09|650.29|658.09|650.29|657.29|649.49|24
1655043730000|2022-06-12 14:22:10|658.08|650.28|657.41|649.61|658.08|650.28|657.36|649.56|25
1655043740000|2022-06-12 14:22:20|657.4|649.6|657.38|649.58|657.81|650.01|657.37|649.57|18
1655043750000|2022-06-12 14:22:30|657.37|649.57|657.72|649.92|657.75|649.95|657.34|649.54|23
1655043760000|2022-06-12 14:22:40|657.74|649.94|658.64|650.84|658.67|650.87|657.74|649.94|22
1655043770000|2022-06-12 14:22:50|658.62|650.82|659.63|651.83|659.68|651.88|658.62|650.82|27
1655043780000|2022-06-12 14:23:00|659.8|652|660.57|652.77|661.41|653.61|659.8|652|37
1655043790000|2022-06-12 14:23:10|660.5|652.7|660.27|652.47|660.89|653.09|660.27|652.47|27
1655043800000|2022-06-12 14:23:20|660.26|652.46|660.18|652.38|660.29|652.49|660.16|652.36|17
1655043810000|2022-06-12 14:23:30|660.17|652.37|660.16|652.36|660.17|652.37|659.96|652.16|23
1655043820000|2022-06-12 14:23:40|660.15|652.35|661.87|654.07|661.93|654.13|660.15|652.35|29
1655043830000|2022-06-12 14:23:50|661.88|654.08|661.78|653.98|662|654.2|661.6|653.8|31
1655043840000|2022-06-12 14:24:00|661.76|653.96|662.87|655.07|662.87|655.07|661.59|653.79|22
1655043850000|2022-06-12 14:24:10|662.88|655.08|663.42|655.62|663.59|655.79|662.88|655.08|32
1655043860000|2022-06-12 14:24:20|663.43|655.63|665.54|657.74|665.54|657.74|663.43|655.63|27
1655043870000|2022-06-12 14:24:30|665.53|657.73|667.08|659.28|667.08|659.28|665.53|657.73|30
1655043880000|2022-06-12 14:24:40|667.24|659.44|668.58|660.78|668.59|660.79|667.08|659.28|24
1655043890000|2022-06-12 14:24:50|668.59|660.79|671.15|663.35|671.15|663.35|667.93|660.13|36
1655043900000|2022-06-12 14:25:00|671.18|663.38|673.51|665.71|673.51|665.71|671.18|663.38|35
1655043910000|2022-06-12 14:25:10|673.64|665.84|674.5|666.7|676.11|668.31|673.64|665.84|33
1655043920000|2022-06-12 14:25:20|674.43|666.63|673.41|665.61|674.43|666.63|673.41|665.61|25
1655043930000|2022-06-12 14:25:30|673.23|665.43|671.53|663.73|673.23|665.43|671.53|663.73|29
1655043940000|2022-06-12 14:25:40|671.68|663.88|671.05|663.25|671.69|663.89|670.93|663.13|18
1655043950000|2022-06-12 14:25:50|671.06|663.26|673.24|665.44|673.24|665.44|671.06|663.26|30
1655043960000|2022-06-12 14:26:00|673.25|665.45|671.99|664.19|673.31|665.51|671.98|664.18|36
1655043970000|2022-06-12 14:26:10|671.98|664.18|671.14|663.34|672.07|664.27|671.08|663.28|27
1655043980000|2022-06-12 14:26:20|671.17|663.37|672.33|664.53|672.57|664.77|670.95|663.15|34
1655043990000|2022-06-12 14:26:30|672.26|664.46|673.51|665.71|673.51|665.71|672.14|664.34|27
1655044000000|2022-06-12 14:26:40|673.5|665.7|673.17|665.37|674.06|666.26|673.17|665.37|34
1655044010000|2022-06-12 14:26:50|673.16|665.36|673.67|665.87|673.67|665.87|673.07|665.27|22
1655044020000|2022-06-12 14:27:00|673.92|666.12|673.29|665.49|673.92|666.12|673.24|665.44|29
1655044030000|2022-06-12 14:27:10|673.32|665.52|673.47|665.67|673.48|665.68|672.98|665.18|21
1655044040000|2022-06-12 14:27:20|673.59|665.79|673.05|665.25|673.68|665.88|672.99|665.19|29
1655044050000|2022-06-12 14:27:30|673.04|665.24|672.88|665.08|673.04|665.24|672.27|664.47|31
1655044060000|2022-06-12 14:27:40|672.9|665.1|672.31|664.51|673.04|665.24|672.27|664.47|29
1655044070000|2022-06-12 14:27:50|672.35|664.55|672.19|664.39|672.46|664.66|672.15|664.35|26
1655044080000|2022-06-12 14:28:00|672.2|664.4|672.49|664.69|672.69|664.89|672.07|664.27|26
1655044090000|2022-06-12 14:28:10|672.52|664.72|673.51|665.71|673.52|665.72|672.52|664.72|30
1655044100000|2022-06-12 14:28:20|673.69|665.89|674.14|666.34|674.18|666.38|673.64|665.84|24
1655044110000|2022-06-12 14:28:30|674.15|666.35|676.16|668.36|676.16|668.36|674.15|666.35|31
1655044120000|2022-06-12 14:28:40|676.32|668.52|677.12|669.32|677.41|669.61|676.32|668.52|29
1655044130000|2022-06-12 14:28:50|677.13|669.33|677.93|670.13|678.18|670.38|677.05|669.25|23
1655044140000|2022-06-12 14:29:00|677.94|670.14|677.57|669.77|678.82|671.02|677.57|669.77|29
1655044150000|2022-06-12 14:29:10|677.56|669.76|677.36|669.56|677.59|669.79|676.17|668.37|33
1655044160000|2022-06-12 14:29:20|677.43|669.63|677.41|669.61|677.6|669.8|677.34|669.54|24
1655044170000|2022-06-12 14:29:30|677.42|669.62|677.38|669.58|677.43|669.63|676.96|669.16|23
1655044180000|2022-06-12 14:29:40|677.53|669.73|677.26|669.46|677.53|669.73|676.94|669.14|28
1655044190000|2022-06-12 14:29:50|677.27|669.47|678.45|670.65|678.45|670.65|677.24|669.44|32
1655044200000|2022-06-12 14:30:00|678.64|670.84|678.9|671.1|679.03|671.23|678.61|670.81|27
1655044210000|2022-06-12 14:30:10|678.91|671.11|681.54|673.74|681.54|673.74|678.91|671.11|32
1655044220000|2022-06-12 14:30:20|681.48|673.68|682.15|674.35|682.15|674.35|681.09|673.29|29
1655044230000|2022-06-12 14:30:30|682.16|674.36|683.69|675.89|683.69|675.89|682.16|674.36|33
1655044240000|2022-06-12 14:30:40|683.7|675.9|685.78|677.98|685.78|677.98|683.7|675.9|26
1655044250000|2022-06-12 14:30:50|685.93|678.13|689.29|681.49|689.29|681.49|685.93|678.13|34
1655044260000|2022-06-12 14:31:00|689.33|681.53|693.21|685.41|693.5|685.7|689.33|681.53|33
1655044270000|2022-06-12 14:31:10|693.38|685.58|690.45|682.65|693.38|685.58|690.45|682.65|35
1655044280000|2022-06-12 14:31:20|690.36|682.56|689.71|681.91|690.38|682.58|689.11|681.31|37
1655044290000|2022-06-12 14:31:30|689.72|681.92|689.21|681.41|690.69|682.89|689.21|681.41|33
1655044300000|2022-06-12 14:31:40|688.78|680.98|689.28|681.48|689.91|682.11|688.28|680.48|36
1655044310000|2022-06-12 14:31:50|689.27|681.47|689.17|681.37|689.38|681.58|689|681.2|31
1655044320000|2022-06-12 14:32:00|689.16|681.36|689.85|682.05|689.96|682.16|688.92|681.12|29
1655044330000|2022-06-12 14:32:10|689.64|681.84|689.55|681.75|690.13|682.33|689.33|681.53|32
1655044340000|2022-06-12 14:32:20|689.53|681.73|690.49|682.69|690.92|683.12|689.46|681.66|33
1655044350000|2022-06-12 14:32:30|690.56|682.76|689.98|682.18|690.57|682.77|689.98|682.18|31
1655044360000|2022-06-12 14:32:40|689.97|682.17|689.53|681.73|690.13|682.33|689.46|681.66|27
1655044370000|2022-06-12 14:32:50|689.47|681.67|689.48|681.68|689.83|682.03|689.47|681.67|25
1655044380000|2022-06-12 14:33:00|689.76|681.96|688.71|680.91|689.9|682.1|688.68|680.88|32
1655044390000|2022-06-12 14:33:10|688.7|680.9|689|681.2|689.31|681.51|688.04|680.24|33
1655044400000|2022-06-12 14:33:20|689.01|681.21|688.58|680.78|689.2|681.4|688.55|680.75|24
1655044410000|2022-06-12 14:33:30|688.49|680.69|688.27|680.47|688.49|680.69|688.26|680.46|21
1655044420000|2022-06-12 14:33:40|688.3|680.5|687|679.2|688.3|680.5|686.55|678.75|29
1655044430000|2022-06-12 14:33:50|686.99|679.19|687.92|680.12|687.94|680.14|686.98|679.18|24
1655044440000|2022-06-12 14:34:00|687.97|680.17|689.13|681.33|689.13|681.33|687.97|680.17|27
1655044450000|2022-06-12 14:34:10|689.12|681.32|688.62|680.82|689.27|681.47|688.62|680.82|24
1655044460000|2022-06-12 14:34:20|688.6|680.8|688.32|680.52|688.88|681.08|688.3|680.5|24
1655044470000|2022-06-12 14:34:30|688.33|680.53|687.83|680.03|688.73|680.93|687.83|680.03|30
1655044480000|2022-06-12 14:34:40|687.58|679.78|687.12|679.32|687.58|679.78|687.07|679.27|20
1655044490000|2022-06-12 14:34:50|687.09|679.29|686.52|678.72|687.09|679.29|686.52|678.72|26
1655044500000|2022-06-12 14:35:00|686.48|678.68|686.09|678.29|686.48|678.68|686.09|678.29|20
1655044510000|2022-06-12 14:35:10|685.97|678.17|685.24|677.44|686.13|678.33|685.23|677.43|26
1655044520000|2022-06-12 14:35:20|685.22|677.42|685.97|678.17|686.03|678.23|685.22|677.42|26
1655044530000|2022-06-12 14:35:30|685.98|678.18|684.49|676.69|686.03|678.23|684.46|676.66|25
1655044540000|2022-06-12 14:35:40|684.46|676.66|684.02|676.22|684.46|676.66|684.02|676.22|23
1655044550000|2022-06-12 14:35:50|683.99|676.19|683.08|675.28|683.99|676.19|683.04|675.24|26
1655044560000|2022-06-12 14:36:00|683.07|675.27|683.91|676.11|683.91|676.11|683.02|675.22|25
1655044570000|2022-06-12 14:36:10|683.96|676.16|683.52|675.72|683.96|676.16|683.49|675.69|16
1655044580000|2022-06-12 14:36:20|683.51|675.71|683.68|675.88|683.68|675.88|683.26|675.46|19
1655044590000|2022-06-12 14:36:30|683.73|675.93|683.73|675.93|683.91|676.11|683.67|675.87|23
1655044600000|2022-06-12 14:36:40|683.76|675.96|686.03|678.23|686.03|678.23|683.76|675.96|28
1655044610000|2022-06-12 14:36:50|686.22|678.42|686|678.2|686.57|678.77|685.73|677.93|29
1655044620000|2022-06-12 14:37:00|685.99|678.19|685.55|677.75|686.59|678.79|685.55|677.75|29
1655044630000|2022-06-12 14:37:10|685.56|677.76|687.1|679.3|687.1|679.3|685.52|677.72|30
1655044640000|2022-06-12 14:37:20|687.11|679.31|686.26|678.46|687.13|679.33|686.2|678.4|26
1655044650000|2022-06-12 14:37:30|686.27|678.47|686.62|678.82|687.18|679.38|686.25|678.45|27
1655044660000|2022-06-12 14:37:40|686.64|678.84|686.41|678.61|686.91|679.11|686.41|678.61|18
1655044670000|2022-06-12 14:37:50|686.24|678.44|685.5|677.7|686.24|678.44|685.48|677.68|28
1655044680000|2022-06-12 14:38:00|685.48|677.68|686.13|678.33|686.13|678.33|685.32|677.52|22
1655044690000|2022-06-12 14:38:10|686.11|678.31|686.17|678.37|686.19|678.39|686.1|678.3|19
1655044700000|2022-06-12 14:38:20|686.18|678.38|686.19|678.39|686.21|678.41|686.06|678.26|15
1655044710000|2022-06-12 14:38:30|686.2|678.4|686.29|678.49|686.36|678.56|686.16|678.36|23
1655044720000|2022-06-12 14:38:40|686.3|678.5|686.94|679.14|686.94|679.14|686.19|678.39|27
1655044730000|2022-06-12 14:38:50|687|679.2|686.68|678.88|687.06|679.26|686.39|678.59|23
1655044740000|2022-06-12 14:39:00|686.74|678.94|686.46|678.66|686.84|679.04|686.43|678.63|20
1655044750000|2022-06-12 14:39:10|686.47|678.67|686.6|678.8|686.6|678.8|686.37|678.57|10
1655044760000|2022-06-12 14:39:20|686.61|678.81|686.58|678.78|686.63|678.83|686.56|678.76|16
1655044770000|2022-06-12 14:39:30|686.57|678.77|686.41|678.61|686.6|678.8|686.41|678.61|9
1655044780000|2022-06-12 14:39:40|686.4|678.6|686.02|678.22|686.4|678.6|686.02|678.22|21
1655044790000|2022-06-12 14:39:50|685.65|677.85|684.95|677.15|685.65|677.85|684.95|677.15|26
1655044800000|2022-06-12 14:40:00|684.94|677.14|684.91|677.11|684.94|677.14|684.47|676.67|29
1655044810000|2022-06-12 14:40:10|685.19|677.39|685.21|677.41|685.47|677.67|685.19|677.39|19
1655044820000|2022-06-12 14:40:20|685.2|677.4|684.94|677.14|685.25|677.45|684.94|677.14|19
1655044830000|2022-06-12 14:40:30|685|677.2|684.9|677.1|685|677.2|684.57|676.77|24
1655044840000|2022-06-12 14:40:40|684.89|677.09|684.17|676.37|684.89|677.09|684.17|676.37|23
1655044850000|2022-06-12 14:40:50|684.18|676.38|683.4|675.6|684.19|676.39|683.37|675.57|22
1655044860000|2022-06-12 14:41:00|683.41|675.61|682.39|674.59|683.41|675.61|682.39|674.59|21
1655044870000|2022-06-12 14:41:10|682.38|674.58|681.19|673.39|682.38|674.58|681.17|673.37|27
1655044880000|2022-06-12 14:41:20|681.21|673.41|681.14|673.34|681.55|673.75|681.09|673.29|22
1655044890000|2022-06-12 14:41:30|681.17|673.37|681.57|673.77|681.66|673.86|681.17|673.37|14
1655044900000|2022-06-12 14:41:40|681.64|673.84|680.87|673.07|681.91|674.11|680.87|673.07|20
1655044910000|2022-06-12 14:41:50|680.83|673.03|681.02|673.22|681.05|673.25|680.8|673|16
1655044920000|2022-06-12 14:42:00|681|673.2|680.44|672.64|681|673.2|680.44|672.64|14
1655044930000|2022-06-12 14:42:10|680.41|672.61|680.82|673.02|680.83|673.03|680.34|672.54|30
1655044940000|2022-06-12 14:42:20|680.8|673|681.85|674.05|681.85|674.05|680.78|672.98|26
1655044950000|2022-06-12 14:42:30|681.86|674.06|681.19|673.39|681.86|674.06|681.09|673.29|22
1655044960000|2022-06-12 14:42:40|681.17|673.37|682.11|674.31|682.15|674.35|681.17|673.37|30
1655044970000|2022-06-12 14:42:50|682.13|674.33|682.08|674.28|682.14|674.34|682.02|674.22|17
1655044980000|2022-06-12 14:43:00|682.11|674.31|682.2|674.4|682.46|674.66|682.11|674.31|18
1655044990000|2022-06-12 14:43:10|682.18|674.38|681.93|674.13|682.2|674.4|681.91|674.11|13
1655045000000|2022-06-12 14:43:20|681.94|674.14|681.82|674.02|681.94|674.14|681.78|673.98|17
1655045010000|2022-06-12 14:43:30|681.8|674|681.71|673.91|681.86|674.06|681.71|673.91|13
1655045020000|2022-06-12 14:43:40|681.7|673.9|681.71|673.91|681.76|673.96|681.68|673.88|12
1655045030000|2022-06-12 14:43:50|681.76|673.96|681.94|674.14|682.11|674.31|681.76|673.96|18
1655045040000|2022-06-12 14:44:00|681.9|674.1|681.75|673.95|681.99|674.19|681.74|673.94|22
1655045050000|2022-06-12 14:44:10|681.46|673.66|681.5|673.7|681.65|673.85|681.46|673.66|18
1655045060000|2022-06-12 14:44:20|681.52|673.72|681.84|674.04|681.91|674.11|681.52|673.72|19
1655045070000|2022-06-12 14:44:30|681.83|674.03|681.67|673.87|681.87|674.07|681.66|673.86|15
1655045080000|2022-06-12 14:44:40|681.68|673.88|680.25|672.45|681.72|673.92|680.17|672.37|28
1655045090000|2022-06-12 14:44:50|680.26|672.46|679.61|671.81|680.26|672.46|679.61|671.81|10
1655045100000|2022-06-12 14:45:00|679.62|671.82|678.89|671.09|679.64|671.84|678.86|671.06|22
1655045110000|2022-06-12 14:45:10|678.87|671.07|679.67|671.87|679.86|672.06|677.73|669.93|38
1655045120000|2022-06-12 14:45:20|679.39|671.59|679.26|671.46|679.39|671.59|679.25|671.45|15
1655045130000|2022-06-12 14:45:30|679.27|671.47|679.15|671.35|679.27|671.47|679.13|671.33|10
1655045140000|2022-06-12 14:45:40|679.16|671.36|679.38|671.58|679.38|671.58|678.87|671.07|25
1655045150000|2022-06-12 14:45:50|679.42|671.62|681.56|673.76|681.56|673.76|679.42|671.62|37
1655045160000|2022-06-12 14:46:00|681.57|673.77|682.24|674.44|682.95|675.15|681.53|673.73|28
1655045170000|2022-06-12 14:46:10|682.27|674.47|683.52|675.72|683.56|675.76|682.14|674.34|26
1655045180000|2022-06-12 14:46:20|683.58|675.78|683.23|675.43|683.58|675.78|683.13|675.33|23
1655045190000|2022-06-12 14:46:30|683.19|675.39|683.51|675.71|683.52|675.72|683|675.2|26
1655045200000|2022-06-12 14:46:40|683.52|675.72|685.14|677.34|685.18|677.38|683.46|675.66|30
1655045210000|2022-06-12 14:46:50|685.13|677.33|685.62|677.82|685.64|677.84|685.1|677.3|26
1655045220000|2022-06-12 14:47:00|685.54|677.74|685.44|677.64|685.63|677.83|685.2|677.4|27
1655045230000|2022-06-12 14:47:10|685.43|677.63|686.4|678.6|686.73|678.93|685.43|677.63|30
1655045240000|2022-06-12 14:47:20|686.41|678.61|686.55|678.75|686.61|678.81|686.17|678.37|29
1655045250000|2022-06-12 14:47:30|686.51|678.71|686.53|678.73|686.54|678.74|686.44|678.64|16
1655045260000|2022-06-12 14:47:40|686.56|678.76|686.67|678.87|686.68|678.88|686.55|678.75|12
1655045270000|2022-06-12 14:47:50|686.68|678.88|686.8|679|686.8|679|686.66|678.86|10
1655045280000|2022-06-12 14:48:00|686.77|678.97|688.04|680.24|688.07|680.27|686.7|678.9|20
1655045290000|2022-06-12 14:48:10|688.05|680.25|688.54|680.74|688.56|680.76|688.05|680.25|30
1655045300000|2022-06-12 14:48:20|688.52|680.72|688.62|680.82|688.64|680.84|688.51|680.71|20
1655045310000|2022-06-12 14:48:30|688.57|680.77|687.46|679.66|688.57|680.77|687.42|679.62|30
1655045320000|2022-06-12 14:48:40|687.45|679.65|686.84|679.04|687.46|679.66|686.82|679.02|25
1655045330000|2022-06-12 14:48:50|687.02|679.22|687.13|679.33|687.59|679.79|687.02|679.22|25
1655045340000|2022-06-12 14:49:00|687.16|679.36|687.5|679.7|687.5|679.7|686.83|679.03|32
1655045350000|2022-06-12 14:49:10|687.54|679.74|687.33|679.53|687.63|679.83|687.33|679.53|26
1655045360000|2022-06-12 14:49:20|687.32|679.52|687.84|680.04|687.89|680.09|687.32|679.52|29
1655045370000|2022-06-12 14:49:30|687.89|680.09|688.48|680.68|688.75|680.95|687.89|680.09|31
1655045380000|2022-06-12 14:49:40|688.41|680.61|688.23|680.43|688.48|680.68|688.14|680.34|24
1655045390000|2022-06-12 14:49:50|688.22|680.42|688.15|680.35|688.22|680.42|688.13|680.33|15
1655045400000|2022-06-12 14:50:00|688.13|680.33|688.39|680.59|688.46|680.66|687.94|680.14|17
1655045410000|2022-06-12 14:50:10|688.36|680.56|689.35|681.55|689.37|681.57|688.36|680.56|30
1655045420000|2022-06-12 14:50:20|689.32|681.52|690.65|682.85|690.66|682.86|689.15|681.35|33
1655045430000|2022-06-12 14:50:30|690.66|682.86|690.75|682.95|690.77|682.97|690.63|682.83|8
1655045440000|2022-06-12 14:50:40|690.79|682.99|692.26|684.46|692.31|684.51|690.78|682.98|34
1655045450000|2022-06-12 14:50:50|692.33|684.53|692.36|684.56|692.77|684.97|692.23|684.43|29
1655045460000|2022-06-12 14:51:00|692.22|684.42|696.32|688.52|696.4|688.6|692.16|684.36|35
1655045470000|2022-06-12 14:51:10|696.23|688.43|696.34|688.54|696.34|688.54|695.97|688.17|29
1655045480000|2022-06-12 14:51:20|696.35|688.55|699.05|691.25|699.12|691.32|696.32|688.52|35
1655045490000|2022-06-12 14:51:30|699.49|691.69|698.39|690.59|700.3|692.5|698.37|690.57|33
1655045500000|2022-06-12 14:51:40|698.38|690.58|697.98|690.18|698.38|690.58|697.62|689.82|32
1655045510000|2022-06-12 14:51:50|698|690.2|697.19|689.39|698.05|690.25|697.19|689.39|26
1655045520000|2022-06-12 14:52:00|697.2|689.4|698.92|691.12|698.94|691.14|697.2|689.4|33
1655045530000|2022-06-12 14:52:10|698.88|691.08|701.75|693.95|701.75|693.95|698.87|691.07|33
1655045540000|2022-06-12 14:52:20|701.55|693.75|700.58|692.78|701.74|693.94|700.58|692.78|27
1655045550000|2022-06-12 14:52:30|700.55|692.75|703.97|696.17|703.98|696.18|700.55|692.75|30
1655045560000|2022-06-12 14:52:40|703.94|696.14|704.19|696.39|704.19|696.39|702.99|695.19|34
1655045570000|2022-06-12 14:52:50|704.17|696.37|702.97|695.17|704.17|696.37|702.93|695.13|33
1655045580000|2022-06-12 14:53:00|702.98|695.18|701.19|693.39|702.98|695.18|701.18|693.38|36
1655045590000|2022-06-12 14:53:10|701.18|693.38|700.59|692.79|701.18|693.38|700.06|692.26|37
1655045600000|2022-06-12 14:53:20|700.57|692.77|699.63|691.83|700.61|692.81|699.63|691.83|33
1655045610000|2022-06-12 14:53:30|699.5|691.7|698.49|690.69|699.56|691.76|698.15|690.35|31
1655045620000|2022-06-12 14:53:40|698.71|690.91|699.85|692.05|699.85|692.05|698.64|690.84|36
1655045630000|2022-06-12 14:53:50|699.86|692.06|700.45|692.65|700.55|692.75|699.77|691.97|25
1655045640000|2022-06-12 14:54:00|700.72|692.92|703.81|696.01|703.81|696.01|700.72|692.92|35
1655045650000|2022-06-12 14:54:10|704.01|696.21|704.46|696.66|705.97|698.17|704.01|696.21|34
1655045660000|2022-06-12 14:54:20|704.65|696.85|705.95|698.15|706.17|698.37|704.04|696.24|35
1655045670000|2022-06-12 14:54:30|705.96|698.16|704.92|697.12|706.04|698.24|704.92|697.12|32
1655045680000|2022-06-12 14:54:40|704.68|696.88|704.9|697.1|704.91|697.11|704.27|696.47|27
1655045690000|2022-06-12 14:54:50|704.91|697.11|704.35|696.55|705.02|697.22|704.31|696.51|25
1655045700000|2022-06-12 14:55:00|704.34|696.54|704.02|696.22|704.74|696.94|703.99|696.19|26
1655045710000|2022-06-12 14:55:10|704.01|696.21|704.69|696.89|704.77|696.97|703.05|695.25|35
1655045720000|2022-06-12 14:55:20|704.39|696.59|703.61|695.81|704.54|696.74|703.41|695.61|31
1655045730000|2022-06-12 14:55:30|703.62|695.82|704.19|696.39|704.31|696.51|703.62|695.82|24
1655045740000|2022-06-12 14:55:40|704.22|696.42|704.5|696.7|704.86|697.06|704.21|696.41|35
1655045750000|2022-06-12 14:55:50|704.6|696.8|704.51|696.71|704.96|697.16|704.48|696.68|35
1655045760000|2022-06-12 14:56:00|704.69|696.89|704.71|696.91|704.81|697.01|704.36|696.56|30
1655045770000|2022-06-12 14:56:10|704.39|696.59|703.21|695.41|704.55|696.75|703.21|695.41|36
1655045780000|2022-06-12 14:56:20|703.19|695.39|703.4|695.6|703.62|695.82|702.97|695.17|31
1655045790000|2022-06-12 14:56:30|703.39|695.59|703.39|695.59|703.65|695.85|703.33|695.53|23
1655045800000|2022-06-12 14:56:40|703.38|695.58|702.31|694.51|703.41|695.61|702.23|694.43|23
1655045810000|2022-06-12 14:56:50|702.3|694.5|700.83|693.03|702.3|694.5|700.35|692.55|34
1655045820000|2022-06-12 14:57:00|700.82|693.02|700.19|692.39|700.93|693.13|700.19|692.39|30
1655045830000|2022-06-12 14:57:10|700.12|692.32|699.38|691.58|700.12|692.32|698.59|690.79|33
1655045840000|2022-06-12 14:57:20|699.4|691.6|700.35|692.55|700.91|693.11|699.4|691.6|34
1655045850000|2022-06-12 14:57:30|700.33|692.53|699.38|691.58|700.33|692.53|699.38|691.58|30
1655045860000|2022-06-12 14:57:40|699.36|691.56|698.64|690.84|699.39|691.59|698.58|690.78|31
1655045870000|2022-06-12 14:57:50|698.63|690.83|698.75|690.95|698.83|691.03|698.41|690.61|28
1655045880000|2022-06-12 14:58:00|698.76|690.96|699|691.2|699.21|691.41|698.72|690.92|30
1655045890000|2022-06-12 14:58:10|698.99|691.19|698.83|691.03|698.99|691.19|698.36|690.56|32
1655045900000|2022-06-12 14:58:20|698.9|691.1|699.42|691.62|699.42|691.62|698.82|691.02|29
1655045910000|2022-06-12 14:58:30|699.46|691.66|701.07|693.27|701.11|693.31|699.45|691.65|30
1655045920000|2022-06-12 14:58:40|701.08|693.28|700.88|693.08|701.18|693.38|700.86|693.06|14
1655045930000|2022-06-12 14:58:50|700.9|693.1|699.47|691.67|700.91|693.11|699.43|691.63|30
1655045940000|2022-06-12 14:59:00|699.64|691.84|699.43|691.63|699.77|691.97|699.35|691.55|30
1655045950000|2022-06-12 14:59:10|699.45|691.65|699.43|691.63|699.45|691.65|699.27|691.47|23
1655045960000|2022-06-12 14:59:20|699.51|691.71|698.39|690.59|699.51|691.71|698.34|690.54|26
1655045970000|2022-06-12 14:59:30|698.35|690.55|698.36|690.56|698.4|690.6|698.12|690.32|27
1655045980000|2022-06-12 14:59:40|698.35|690.55|698.51|690.71|698.55|690.75|698.17|690.37|32
1655045990000|2022-06-12 14:59:50|698.5|690.7|699.43|691.63|699.66|691.86|698.46|690.66|29
1655046000000|2022-06-12 15:00:00|699.53|691.73|699.57|691.77|700.04|692.24|698.79|690.99|37
1655046010000|2022-06-12 15:00:10|699.64|691.84|698.26|690.46|699.78|691.98|698.22|690.42|37
1655046020000|2022-06-12 15:00:20|698.34|690.54|699.13|691.33|699.31|691.51|698.32|690.52|31
1655046030000|2022-06-12 15:00:30|699.12|691.32|699.25|691.45|699.41|691.61|698.49|690.69|39
1655046040000|2022-06-12 15:00:40|699.26|691.46|699.49|691.69|699.51|691.71|698.98|691.18|28
1655046050000|2022-06-12 15:00:50|699.5|691.7|700.28|692.48|700.56|692.76|699.5|691.7|31
1655046060000|2022-06-12 15:01:00|700.37|692.57|699.42|691.62|700.5|692.7|699.38|691.58|34
1655046070000|2022-06-12 15:01:10|699.41|691.61|699.52|691.72|699.73|691.93|699.35|691.55|31
1655046080000|2022-06-12 15:01:20|699.53|691.73|700.34|692.54|700.53|692.73|699.5|691.7|30
1655046090000|2022-06-12 15:01:30|700.37|692.57|701.95|694.15|701.95|694.15|700.27|692.47|37
1655046100000|2022-06-12 15:01:40|701.73|693.93|703.02|695.22|703.02|695.22|701.73|693.93|29
1655046110000|2022-06-12 15:01:50|703.18|695.38|705.59|697.79|705.59|697.79|703.18|695.38|31
1655046120000|2022-06-12 15:02:00|705.6|697.8|705.36|697.56|707.21|699.41|705.36|697.56|38
1655046130000|2022-06-12 15:02:10|705.31|697.51|704.69|696.89|705.37|697.57|704.45|696.65|32
1655046140000|2022-06-12 15:02:20|704.79|696.99|703.79|695.99|704.79|696.99|703.48|695.68|30
1655046150000|2022-06-12 15:02:30|703.82|696.02|704.14|696.34|704.34|696.54|703.82|696.02|30
1655046160000|2022-06-12 15:02:40|704.1|696.3|703.92|696.12|704.13|696.33|703.55|695.75|30
1655046170000|2022-06-12 15:02:50|703.93|696.13|704.33|696.53|704.77|696.97|703.76|695.96|30
1655046180000|2022-06-12 15:03:00|704.34|696.54|704.6|696.8|704.74|696.94|704.24|696.44|25
1655046190000|2022-06-12 15:03:10|704.62|696.82|703.38|695.58|704.65|696.85|703.38|695.58|32
1655046200000|2022-06-12 15:03:20|703.39|695.59|703.16|695.36|703.39|695.59|703.1|695.3|22
1655046210000|2022-06-12 15:03:30|703.15|695.35|702.65|694.85|703.16|695.36|702.49|694.69|28
1655046220000|2022-06-12 15:03:40|702.48|694.68|702.3|694.5|702.49|694.69|702.2|694.4|29
1655046230000|2022-06-12 15:03:50|702.39|694.59|702.64|694.84|702.71|694.91|702.3|694.5|29
1655046240000|2022-06-12 15:04:00|702.61|694.81|702.67|694.87|702.89|695.09|702.39|694.59|27
1655046250000|2022-06-12 15:04:10|702.65|694.85|702.32|694.52|702.8|695|702.32|694.52|25
1655046260000|2022-06-12 15:04:20|702.34|694.54|702.82|695.02|702.82|695.02|702.31|694.51|21
1655046270000|2022-06-12 15:04:30|702.83|695.03|702.94|695.14|703.05|695.25|702.54|694.74|28
1655046280000|2022-06-12 15:04:40|702.96|695.16|703.15|695.35|703.17|695.37|702.77|694.97|19
1655046290000|2022-06-12 15:04:50|703.16|695.36|704.2|696.4|704.56|696.76|703.13|695.33|28
1655046300000|2022-06-12 15:05:00|704.22|696.42|703.17|695.37|704.23|696.43|703.12|695.32|22
1655046310000|2022-06-12 15:05:10|703.21|695.41|703.67|695.87|703.95|696.15|703.21|695.41|25
1655046320000|2022-06-12 15:05:20|703.63|695.83|703.66|695.86|703.69|695.89|703.29|695.49|26
1655046330000|2022-06-12 15:05:30|703.67|695.87|703.5|695.7|703.67|695.87|703.27|695.47|26
1655046340000|2022-06-12 15:05:40|703.49|695.69|703.08|695.28|703.67|695.87|702.96|695.16|31
1655046350000|2022-06-12 15:05:50|703.14|695.34|702.53|694.73|703.33|695.53|702.53|694.73|34
1655046360000|2022-06-12 15:06:00|702.5|694.7|702.41|694.61|702.52|694.72|702.41|694.61|10
1655046370000|2022-06-12 15:06:10|702.46|694.66|703.01|695.21|703.01|695.21|702.46|694.66|26
1655046380000|2022-06-12 15:06:20|703.04|695.24|703.13|695.33|703.16|695.36|702.98|695.18|21
1655046390000|2022-06-12 15:06:30|703.07|695.27|704.68|696.88|704.87|697.07|703.07|695.27|34
1655046400000|2022-06-12 15:06:40|704.65|696.85|704.3|696.5|704.74|696.94|704.29|696.49|24
1655046410000|2022-06-12 15:06:50|704.31|696.51|704.47|696.67|704.47|696.67|704.09|696.29|31
1655046420000|2022-06-12 15:07:00|704.48|696.68|703.97|696.17|704.54|696.74|703.97|696.17|29
1655046430000|2022-06-12 15:07:10|703.96|696.16|703.29|695.49|704.09|696.29|703.26|695.46|23
1655046440000|2022-06-12 15:07:20|703.23|695.43|703.74|695.94|703.89|696.09|703.23|695.43|25
1655046450000|2022-06-12 15:07:30|703.7|695.9|703.39|695.59|703.88|696.08|703.36|695.56|24
1655046460000|2022-06-12 15:07:40|703.37|695.57|703.03|695.23|703.39|695.59|703.02|695.22|12
1655046470000|2022-06-12 15:07:50|703.04|695.24|703.36|695.56|703.74|695.94|703.02|695.22|23
1655046480000|2022-06-12 15:08:00|703.43|695.63|704.46|696.66|704.46|696.66|703.43|695.63|33
1655046490000|2022-06-12 15:08:10|704.48|696.68|704.51|696.71|704.62|696.82|704.34|696.54|33
1655046500000|2022-06-12 15:08:20|704.53|696.73|704.53|696.73|704.61|696.81|704.42|696.62|31
1655046510000|2022-06-12 15:08:30|704.59|696.79|706.43|698.63|706.43|698.63|704.59|696.79|21
1655046520000|2022-06-12 15:08:40|706.57|698.77|708.11|700.31|708.11|700.31|706.35|698.55|34
1655046530000|2022-06-12 15:08:50|708.19|700.39|711.73|703.93|711.76|703.96|708.19|700.39|35
1655046540000|2022-06-12 15:09:00|711.74|703.94|709.11|701.31|711.74|703.94|709.11|701.31|33
1655046550000|2022-06-12 15:09:10|709.15|701.35|708.43|700.63|709.15|701.35|707.51|699.71|33
1655046560000|2022-06-12 15:09:20|708.36|700.56|707.48|699.68|708.36|700.56|707.48|699.68|21
1655046570000|2022-06-12 15:09:30|707.82|700.02|708.29|700.49|708.69|700.89|707.79|699.99|23
1655046580000|2022-06-12 15:09:40|708.28|700.48|707.39|699.59|708.35|700.55|707.33|699.53|28
1655046590000|2022-06-12 15:09:50|707.4|699.6|706.54|698.74|707.46|699.66|706.42|698.62|28
1655046600000|2022-06-12 15:10:00|706.53|698.73|706.85|699.05|706.88|699.08|706.29|698.49|21
1655046610000|2022-06-12 15:10:10|706.77|698.97|707.59|699.79|707.59|699.79|706.38|698.58|27
1655046620000|2022-06-12 15:10:20|707.81|700.01|709.47|701.67|709.69|701.89|707.81|700.01|25
1655046630000|2022-06-12 15:10:30|709.49|701.69|708.72|700.92|709.5|701.7|708.38|700.58|26
1655046640000|2022-06-12 15:10:40|709.12|701.32|709.35|701.55|709.87|702.07|709.03|701.23|33
1655046650000|2022-06-12 15:10:50|709.23|701.43|708.96|701.16|709.38|701.58|708.96|701.16|29
1655046660000|2022-06-12 15:11:00|708.97|701.17|709.21|701.41|709.49|701.69|708.83|701.03|24
1655046670000|2022-06-12 15:11:10|709.19|701.39|709.19|701.39|709.46|701.66|709.18|701.38|27
1655046680000|2022-06-12 15:11:20|709.21|701.41|709.53|701.73|709.74|701.94|709.17|701.37|24
1655046690000|2022-06-12 15:11:30|709.29|701.49|709.18|701.38|709.33|701.53|709.03|701.23|24
1655046700000|2022-06-12 15:11:40|709.19|701.39|707.43|699.63|709.21|701.41|707.43|699.63|26
1655046710000|2022-06-12 15:11:50|707.44|699.64|707.39|699.59|707.44|699.64|707.39|699.59|2
1655046720000|2022-06-12 15:12:00|708.1|700.3|708.45|700.65|708.92|701.12|708.1|700.3|30
1655046730000|2022-06-12 15:12:10|708.4|700.6|708.23|700.43|708.57|700.77|708.19|700.39|32
1655046740000|2022-06-12 15:12:20|708.22|700.42|708.24|700.44|708.26|700.46|707.99|700.19|26
1655046750000|2022-06-12 15:12:30|708.23|700.43|708.07|700.27|708.23|700.43|707.86|700.06|21
1655046760000|2022-06-12 15:12:40|708.1|700.3|707.87|700.07|708.1|700.3|707.41|699.61|22
1655046770000|2022-06-12 15:12:50|707.89|700.09|707.46|699.66|707.9|700.1|707.39|699.59|29
1655046780000|2022-06-12 15:13:00|707.31|699.51|705.68|697.88|707.31|699.51|705.62|697.82|23
1655046790000|2022-06-12 15:13:10|705.64|697.84|705.19|697.39|705.64|697.84|705.13|697.33|25
1655046800000|2022-06-12 15:13:20|705.18|697.38|705.1|697.3|705.33|697.53|705.07|697.27|21
1655046810000|2022-06-12 15:13:30|705.09|697.29|703.51|695.71|705.18|697.38|703.51|695.71|29
1655046820000|2022-06-12 15:13:40|703.36|695.56|703.35|695.55|703.7|695.9|703.13|695.33|28
1655046830000|2022-06-12 15:13:50|703.34|695.54|703.37|695.57|703.43|695.63|703.18|695.38|24
1655046840000|2022-06-12 15:14:00|703.78|695.98|703.73|695.93|703.96|696.16|703.57|695.77|24
1655046850000|2022-06-12 15:14:10|703.51|695.71|703.45|695.65|703.51|695.71|703.36|695.56|15
1655046860000|2022-06-12 15:14:20|703.51|695.71|704.67|696.87|704.67|696.87|703.44|695.64|24
1655046870000|2022-06-12 15:14:30|704.71|696.91|704.21|696.41|704.83|697.03|704.04|696.24|27
1655046880000|2022-06-12 15:14:40|704.4|696.6|704.2|696.4|704.46|696.66|704.19|696.39|25
1655046890000|2022-06-12 15:14:50|704.18|696.38|704.23|696.43|704.36|696.56|704.03|696.23|15
1655046900000|2022-06-12 15:15:00|704.1|696.3|704.46|696.66|704.67|696.87|704.1|696.3|28
1655046910000|2022-06-12 15:15:10|704.47|696.67|704.44|696.64|704.52|696.72|704.2|696.4|25
1655046920000|2022-06-12 15:15:20|704.26|696.46|704.13|696.33|704.29|696.49|703.29|695.49|29
1655046930000|2022-06-12 15:15:30|704.17|696.37|706.59|698.79|706.68|698.88|704.17|696.37|32
1655046940000|2022-06-12 15:15:40|706.57|698.77|707.41|699.61|707.84|700.04|706.55|698.75|32
1655046950000|2022-06-12 15:15:50|707.42|699.62|710.18|702.38|710.18|702.38|707.29|699.49|30
1655046960000|2022-06-12 15:16:00|710.19|702.39|708.25|700.45|710.59|702.79|708.23|700.43|34
1655046970000|2022-06-12 15:16:10|708.33|700.53|709.26|701.46|709.34|701.54|708.24|700.44|33
1655046980000|2022-06-12 15:16:20|709.44|701.64|709.24|701.44|709.44|701.64|709.12|701.32|23
1655046990000|2022-06-12 15:16:30|709.26|701.46|709.27|701.47|709.33|701.53|709.03|701.23|28
1655047000000|2022-06-12 15:16:40|709.37|701.57|707.9|700.1|709.37|701.57|707.77|699.97|27
1655047010000|2022-06-12 15:16:50|707.91|700.11|707.12|699.32|708.33|700.53|707.12|699.32|35
1655047020000|2022-06-12 15:17:00|707.13|699.33|708.56|700.76|708.56|700.76|707.08|699.28|28
1655047030000|2022-06-12 15:17:10|708.55|700.75|710.54|702.74|710.54|702.74|708.12|700.32|33
1655047040000|2022-06-12 15:17:20|710.55|702.75|711.9|704.1|711.9|704.1|710.47|702.67|30
1655047050000|2022-06-12 15:17:30|711.89|704.09|711.89|704.09|711.96|704.16|711.07|703.27|30
1655047060000|2022-06-12 15:17:40|711.9|704.1|711.46|703.66|711.91|704.11|711.2|703.4|27
1655047070000|2022-06-12 15:17:50|711.25|703.45|710.35|702.55|711.44|703.64|710.06|702.26|32
1655047080000|2022-06-12 15:18:00|710.41|702.61|711.23|703.43|711.23|703.43|710.35|702.55|27
1655047090000|2022-06-12 15:18:10|711.03|703.23|712.35|704.55|712.35|704.55|711.03|703.23|25
1655047100000|2022-06-12 15:18:20|712.43|704.63|716.35|708.55|716.35|708.55|712.43|704.63|37
1655047110000|2022-06-12 15:18:30|716.4|708.6|714.36|706.56|716.4|708.6|714.34|706.54|32
1655047120000|2022-06-12 15:18:40|714.4|706.6|714.97|707.17|715.25|707.45|713.85|706.05|31
1655047130000|2022-06-12 15:18:50|714.98|707.18|715.34|707.54|715.73|707.93|714.98|707.18|29
1655047140000|2022-06-12 15:19:00|715.31|707.51|714.1|706.3|715.38|707.58|714.1|706.3|24
1655047150000|2022-06-12 15:19:10|714.14|706.34|714.05|706.25|714.19|706.39|713.81|706.01|31
1655047160000|2022-06-12 15:19:20|714.13|706.33|714.8|707|715.03|707.23|714.13|706.33|29
1655047170000|2022-06-12 15:19:30|714.81|707.01|715.29|707.49|715.29|707.49|714.63|706.83|32
1655047180000|2022-06-12 15:19:40|715.37|707.57|716.03|708.23|716.32|708.52|715.37|707.57|30
1655047190000|2022-06-12 15:19:50|715.97|708.17|715.07|707.27|715.97|708.17|715.07|707.27|32
1655047200000|2022-06-12 15:20:00|715.06|707.26|715.81|708.01|715.81|708.01|715.03|707.23|28
1655047210000|2022-06-12 15:20:10|715.93|708.13|715.2|707.4|716.23|708.43|715.13|707.33|28
1655047220000|2022-06-12 15:20:20|715.19|707.39|715.48|707.68|715.54|707.74|714.86|707.06|29
1655047230000|2022-06-12 15:20:30|715.47|707.67|716.02|708.22|716.34|708.54|715.47|707.67|29
1655047240000|2022-06-12 15:20:40|716.01|708.21|714.01|706.21|716.01|708.21|713.96|706.16|28
1655047250000|2022-06-12 15:20:50|714.36|706.56|713.87|706.07|714.61|706.81|713.85|706.05|25
1655047260000|2022-06-12 15:21:00|713.84|706.04|712.72|704.92|713.84|706.04|712.44|704.64|25
1655047270000|2022-06-12 15:21:10|712.61|704.81|711.97|704.17|712.67|704.87|711.61|703.81|31
1655047280000|2022-06-12 15:21:20|712.04|704.24|711.39|703.59|712.04|704.24|711.25|703.45|22
1655047290000|2022-06-12 15:21:30|711.67|703.87|711.64|703.84|711.77|703.97|710.34|702.54|34
1655047300000|2022-06-12 15:21:40|711.66|703.86|712.18|704.38|712.18|704.38|711.66|703.86|29
1655047310000|2022-06-12 15:21:50|712.17|704.37|710.9|703.1|712.17|704.37|710.83|703.03|25
1655047320000|2022-06-12 15:22:00|710.83|703.03|710.15|702.35|710.86|703.06|709.85|702.05|26
1655047330000|2022-06-12 15:22:10|710.16|702.36|710.8|703|711.24|703.44|710.13|702.33|33
1655047340000|2022-06-12 15:22:20|710.78|702.98|710.96|703.16|711.16|703.36|710.77|702.97|20
1655047350000|2022-06-12 15:22:30|710.97|703.17|710.61|702.81|711.07|703.27|710.53|702.73|27
1655047360000|2022-06-12 15:22:40|710.59|702.79|710.35|702.55|710.64|702.84|710.31|702.51|11
1655047370000|2022-06-12 15:22:50|710.33|702.53|710.21|702.41|710.61|702.81|710.18|702.38|23
1655047380000|2022-06-12 15:23:00|710.09|702.29|709.64|701.84|710.28|702.48|709.64|701.84|18
1655047390000|2022-06-12 15:23:10|709.62|701.82|709.45|701.65|709.62|701.82|709.24|701.44|26
1655047400000|2022-06-12 15:23:20|709.36|701.56|709.41|701.61|709.41|701.61|709.25|701.45|23
1655047410000|2022-06-12 15:23:30|709.45|701.65|709.49|701.69|709.64|701.84|709.45|701.65|15
1655047420000|2022-06-12 15:23:40|709.57|701.77|710.35|702.55|710.35|702.55|709.19|701.39|34
1655047430000|2022-06-12 15:23:50|710.32|702.52|709.56|701.76|710.32|702.52|709.56|701.76|25
1655047440000|2022-06-12 15:24:00|709.57|701.77|709.43|701.63|709.62|701.82|709.42|701.62|20
1655047450000|2022-06-12 15:24:10|709.42|701.62|709.31|701.51|709.45|701.65|709.31|701.51|19
1655047460000|2022-06-12 15:24:20|709.33|701.53|709.18|701.38|709.35|701.55|708.94|701.14|22
1655047470000|2022-06-12 15:24:30|709.29|701.49|708.38|700.58|709.29|701.49|708.35|700.55|23
1655047480000|2022-06-12 15:24:40|708.39|700.59|708.37|700.57|708.82|701.02|708.35|700.55|28
1655047490000|2022-06-12 15:24:50|708.38|700.58|708.26|700.46|708.5|700.7|708.26|700.46|22
1655047500000|2022-06-12 15:25:00|708.27|700.47|707.73|699.93|708.27|700.47|707.68|699.88|16
1655047510000|2022-06-12 15:25:10|707.66|699.86|708.62|700.82|708.62|700.82|707.66|699.86|29
1655047520000|2022-06-12 15:25:20|708.63|700.83|709.12|701.32|709.48|701.68|708.63|700.83|19
1655047530000|2022-06-12 15:25:30|709.09|701.29|708.74|700.94|709.09|701.29|708.54|700.74|13
1655047540000|2022-06-12 15:25:40|708.68|700.88|708.36|700.56|708.68|700.88|708.36|700.56|6
1655047550000|2022-06-12 15:25:50|708.29|700.49|707.99|700.19|708.29|700.49|707.95|700.15|17
1655047560000|2022-06-12 15:26:00|708.08|700.28|707.69|699.89|708.08|700.28|707.48|699.68|19
1655047570000|2022-06-12 15:26:10|707.67|699.87|707.58|699.78|707.73|699.93|707.37|699.57|17
1655047580000|2022-06-12 15:26:20|707.57|699.77|707.49|699.69|707.65|699.85|707.48|699.68|18
1655047590000|2022-06-12 15:26:30|707.48|699.68|706.67|698.87|707.49|699.69|706.67|698.87|17
1655047600000|2022-06-12 15:26:40|706.53|698.73|705.73|697.93|706.53|698.73|705.39|697.59|32
1655047610000|2022-06-12 15:26:50|705.77|697.97|705.36|697.56|705.89|698.09|705.24|697.44|26
1655047620000|2022-06-12 15:27:00|705.38|697.58|705.54|697.74|705.54|697.74|705.29|697.49|21
1655047630000|2022-06-12 15:27:10|705.53|697.73|705.58|697.78|705.8|698|705.48|697.68|16
1655047640000|2022-06-12 15:27:20|705.59|697.79|707.23|699.43|707.23|699.43|705.26|697.46|33
1655047650000|2022-06-12 15:27:30|707.25|699.45|707.1|699.3|707.49|699.69|707.02|699.22|23
1655047660000|2022-06-12 15:27:40|707.12|699.32|707.01|699.21|707.18|699.38|706.88|699.08|19
1655047670000|2022-06-12 15:27:50|707.02|699.22|706.82|699.02|707.09|699.29|706.81|699.01|16
1655047680000|2022-06-12 15:28:00|706.81|699.01|706.93|699.13|706.94|699.14|706.76|698.96|17
1655047690000|2022-06-12 15:28:10|707.33|699.53|707.99|700.19|708.09|700.29|707.33|699.53|22
1655047700000|2022-06-12 15:28:20|708|700.2|707.67|699.87|708.07|700.27|707.35|699.55|21
1655047710000|2022-06-12 15:28:30|707.5|699.7|708.63|700.83|708.63|700.83|707.5|699.7|30
1655047720000|2022-06-12 15:28:40|708.64|700.84|707.24|699.44|708.64|700.84|707.24|699.44|19
1655047730000|2022-06-12 15:28:50|707.25|699.45|706.37|698.57|707.25|699.45|706.33|698.53|27
1655047740000|2022-06-12 15:29:00|706.39|698.59|707.56|699.76|707.56|699.76|706.39|698.59|29
1655047750000|2022-06-12 15:29:10|707.53|699.73|708.58|700.78|708.8|701|707.53|699.73|36
1655047760000|2022-06-12 15:29:20|708.59|700.79|708.16|700.36|708.64|700.84|708.14|700.34|26
1655047770000|2022-06-12 15:29:30|708.1|700.3|707.93|700.13|708.1|700.3|707.36|699.56|24
1655047780000|2022-06-12 15:29:40|707.98|700.18|708.36|700.56|708.76|700.96|707.82|700.02|24
1655047790000|2022-06-12 15:29:50|708.39|700.59|708.49|700.69|708.55|700.75|708.26|700.46|28
1655047800000|2022-06-12 15:30:00|708.3|700.5|708.14|700.34|708.6|700.8|708.14|700.34|30
1655047810000|2022-06-12 15:30:10|708.12|700.32|707.06|699.26|708.12|700.32|706.99|699.19|22
1655047820000|2022-06-12 15:30:20|707.03|699.23|706.22|698.42|707.24|699.44|706.22|698.42|23
1655047830000|2022-06-12 15:30:30|706.19|698.39|706.72|698.92|706.72|698.92|705.91|698.11|28
1655047840000|2022-06-12 15:30:40|706.73|698.93|707.38|699.58|707.59|699.79|706.73|698.93|31
1655047850000|2022-06-12 15:30:50|707.18|699.38|707.38|699.58|707.38|699.58|706.81|699.01|27
1655047860000|2022-06-12 15:31:00|707.4|699.6|706.79|698.99|707.68|699.88|706.78|698.98|31
1655047870000|2022-06-12 15:31:10|706.83|699.03|706.43|698.63|706.91|699.11|706.25|698.45|22
1655047880000|2022-06-12 15:31:20|706.34|698.54|706.19|698.39|706.34|698.54|706.1|698.3|27
1655047890000|2022-06-12 15:31:30|706.26|698.46|706.54|698.74|706.68|698.88|706.2|698.4|26
1655047900000|2022-06-12 15:31:40|706.49|698.69|706.39|698.59|706.58|698.78|706.35|698.55|24
1655047910000|2022-06-12 15:31:50|706.4|698.6|706.45|698.65|706.48|698.68|706.25|698.45|18
1655047920000|2022-06-12 15:32:00|706.36|698.56|706.3|698.5|706.51|698.71|706.22|698.42|25
1655047930000|2022-06-12 15:32:10|706.31|698.51|706.46|698.66|706.5|698.7|706.29|698.49|27
1655047940000|2022-06-12 15:32:20|706.47|698.67|707.15|699.35|707.15|699.35|706.47|698.67|17
1655047950000|2022-06-12 15:32:30|707.21|699.41|707.95|700.15|707.97|700.17|707.21|699.41|26
1655047960000|2022-06-12 15:32:40|707.98|700.18|708.03|700.23|708.07|700.27|707.98|700.18|7
1655047970000|2022-06-12 15:32:50|707.98|700.18|708.31|700.51|708.33|700.53|707.84|700.04|23
1655047980000|2022-06-12 15:33:00|708.45|700.65|708.41|700.61|709.42|701.62|708.3|700.5|33
1655047990000|2022-06-12 15:33:10|708.39|700.59|709.01|701.21|709.01|701.21|708.22|700.42|27
1655048000000|2022-06-12 15:33:20|709.08|701.28|710.59|702.79|710.66|702.86|709.08|701.28|25
1655048010000|2022-06-12 15:33:30|710.6|702.8|711.23|703.43|711.28|703.48|710.6|702.8|26
1655048020000|2022-06-12 15:33:40|711.28|703.48|711.37|703.57|711.41|703.61|711.24|703.44|13
1655048030000|2022-06-12 15:33:50|711.46|703.66|710.5|702.7|711.46|703.66|710.49|702.69|23
1655048040000|2022-06-12 15:34:00|710.48|702.68|710.14|702.34|710.66|702.86|710.04|702.24|21
1655048050000|2022-06-12 15:34:10|710.15|702.35|710.53|702.73|710.56|702.76|710.08|702.28|29
1655048060000|2022-06-12 15:34:20|710.58|702.78|710.72|702.92|710.73|702.93|710.51|702.71|17
1655048070000|2022-06-12 15:34:30|710.73|702.93|712.26|704.46|712.39|704.59|710.73|702.93|23
1655048080000|2022-06-12 15:34:40|712.28|704.48|713.38|705.58|714.04|706.24|712.16|704.36|29
1655048090000|2022-06-12 15:34:50|713.39|705.59|713.58|705.78|713.72|705.92|713.15|705.35|26
1655048100000|2022-06-12 15:35:00|713.59|705.79|712.99|705.19|713.59|705.79|712.86|705.06|20
1655048110000|2022-06-12 15:35:10|712.83|705.03|712.6|704.8|712.83|705.03|712.21|704.41|33
1655048120000|2022-06-12 15:35:20|712.59|704.79|711.13|703.33|712.62|704.82|711.13|703.33|26
1655048130000|2022-06-12 15:35:30|711.12|703.32|711.76|703.96|711.79|703.99|710.47|702.67|34
1655048140000|2022-06-12 15:35:40|711.77|703.97|711.94|704.14|712.2|704.4|711.59|703.79|28
1655048150000|2022-06-12 15:35:50|711.56|703.76|711.92|704.12|711.93|704.13|711.47|703.67|23
1655048160000|2022-06-12 15:36:00|711.86|704.06|712.28|704.48|712.47|704.67|711.76|703.96|25
1655048170000|2022-06-12 15:36:10|712.25|704.45|711.5|703.7|712.27|704.47|711.43|703.63|27
1655048180000|2022-06-12 15:36:20|711.42|703.62|710.86|703.06|711.42|703.62|710.84|703.04|27
1655048190000|2022-06-12 15:36:30|710.88|703.08|709.56|701.76|710.88|703.08|709.4|701.6|30
1655048200000|2022-06-12 15:36:40|709.87|702.07|710.43|702.63|710.51|702.71|709.74|701.94|29
1655048210000|2022-06-12 15:36:50|710.44|702.64|710.34|702.54|710.87|703.07|710.34|702.54|26
1655048220000|2022-06-12 15:37:00|710.35|702.55|708.68|700.88|710.35|702.55|708.68|700.88|29
1655048230000|2022-06-12 15:37:10|708.63|700.83|708.41|700.61|708.63|700.83|708.39|700.59|16
1655048240000|2022-06-12 15:37:20|708.43|700.63|707.98|700.18|708.43|700.63|707.35|699.55|29
1655048250000|2022-06-12 15:37:30|707.93|700.13|708.02|700.22|708.1|700.3|707.93|700.13|8
1655048260000|2022-06-12 15:37:40|707.93|700.13|707.09|699.29|707.93|700.13|707.08|699.28|23
1655048270000|2022-06-12 15:37:50|707.08|699.28|707.01|699.21|707.54|699.74|706.97|699.17|20
1655048280000|2022-06-12 15:38:00|707.03|699.23|707.1|699.3|707.41|699.61|706.54|698.74|33
1655048290000|2022-06-12 15:38:10|707.11|699.31|707.35|699.55|707.46|699.66|707.11|699.31|26
1655048300000|2022-06-12 15:38:20|707.25|699.45|706.21|698.41|707.25|699.45|706.21|698.41|31
1655048310000|2022-06-12 15:38:30|706.22|698.42|706.07|698.27|706.22|698.42|705.79|697.99|21
1655048320000|2022-06-12 15:38:40|705.98|698.18|705.91|698.11|706.12|698.32|705.82|698.02|19
1655048330000|2022-06-12 15:38:50|705.94|698.14|707.61|699.81|707.61|699.81|705.94|698.14|33
1655048340000|2022-06-12 15:39:00|707.66|699.86|708.33|700.53|708.46|700.66|707.66|699.86|27
1655048350000|2022-06-12 15:39:10|708.34|700.54|707.76|699.96|708.41|700.61|707.76|699.96|23
1655048360000|2022-06-12 15:39:20|707.77|699.97|706.84|699.04|707.81|700.01|706.84|699.04|30
1655048370000|2022-06-12 15:39:30|706.85|699.05|707.31|699.51|707.31|699.51|706.6|698.8|23
1655048380000|2022-06-12 15:39:40|707.19|699.39|706.62|698.82|707.19|699.39|706.62|698.82|19
1655048390000|2022-06-12 15:39:50|706.59|698.79|706.59|698.79|706.64|698.84|706.5|698.7|27
1655048400000|2022-06-12 15:40:00|706.6|698.8|706.69|698.89|707.24|699.44|706.56|698.76|27
1655048410000|2022-06-12 15:40:10|706.7|698.9|706.54|698.74|706.7|698.9|706.26|698.46|26
1655048420000|2022-06-12 15:40:20|706.55|698.75|706.37|698.57|706.55|698.75|706.33|698.53|27
1655048430000|2022-06-12 15:40:30|706.36|698.56|705.56|697.76|706.38|698.58|705.52|697.72|21
1655048440000|2022-06-12 15:40:40|705.52|697.72|705.44|697.64|705.8|698|705.44|697.64|19
1655048450000|2022-06-12 15:40:50|705.41|697.61|705.21|697.41|705.61|697.81|704.91|697.11|25
1655048460000|2022-06-12 15:41:00|705.23|697.43|704.99|697.19|705.44|697.64|704.88|697.08|24
1655048470000|2022-06-12 15:41:10|705.02|697.22|706.43|698.63|706.45|698.65|705.01|697.21|30
1655048480000|2022-06-12 15:41:20|706.44|698.64|705.76|697.96|706.7|698.9|705.76|697.96|30
1655048490000|2022-06-12 15:41:30|705.78|697.98|706.5|698.7|706.5|698.7|705.76|697.96|19
1655048500000|2022-06-12 15:41:40|706.52|698.72|706.46|698.66|706.55|698.75|706.46|698.66|18
1655048510000|2022-06-12 15:41:50|706.47|698.67|706.31|698.51|706.5|698.7|706.3|698.5|11
1655048520000|2022-06-12 15:42:00|706.32|698.52|706.69|698.89|706.77|698.97|706.14|698.34|27
1655048530000|2022-06-12 15:42:10|706.7|698.9|706.65|698.85|706.7|698.9|706.63|698.83|13
1655048540000|2022-06-12 15:42:20|706.54|698.74|708.1|700.3|708.1|700.3|706.54|698.74|31
1655048550000|2022-06-12 15:42:30|708.12|700.32|707.98|700.18|708.15|700.35|707.89|700.09|20
1655048560000|2022-06-12 15:42:40|707.99|700.19|708.67|700.87|708.71|700.91|707.91|700.11|20
1655048570000|2022-06-12 15:42:50|708.77|700.97|708.25|700.45|708.78|700.98|708.13|700.33|27
1655048580000|2022-06-12 15:43:00|708.24|700.44|708.63|700.83|708.69|700.89|707.88|700.08|31
1655048590000|2022-06-12 15:43:10|708.62|700.82|708.69|700.89|708.7|700.9|708.6|700.8|19
1655048600000|2022-06-12 15:43:20|708.67|700.87|708.72|700.92|708.72|700.92|708.59|700.79|18
1655048610000|2022-06-12 15:43:30|708.71|700.91|709.45|701.65|709.45|701.65|708.65|700.85|26
1655048620000|2022-06-12 15:43:40|709.38|701.58|708.99|701.19|709.42|701.62|708.99|701.19|24
1655048630000|2022-06-12 15:43:50|708.85|701.05|707.45|699.65|708.85|701.05|707.45|699.65|29
1655048640000|2022-06-12 15:44:00|707.41|699.61|707.47|699.67|707.54|699.74|707.34|699.54|25
1655048650000|2022-06-12 15:44:10|707.49|699.69|707.54|699.74|707.8|700|707.49|699.69|21
1655048660000|2022-06-12 15:44:20|707.56|699.76|707.75|699.95|707.75|699.95|707.52|699.72|32
1655048670000|2022-06-12 15:44:30|707.81|700.01|707.77|699.97|707.83|700.03|707.56|699.76|17
1655048680000|2022-06-12 15:44:40|707.75|699.95|708.2|700.4|708.42|700.62|707.66|699.86|22
1655048690000|2022-06-12 15:44:50|708.21|700.41|708.35|700.55|708.39|700.59|708.02|700.22|24
1655048700000|2022-06-12 15:45:00|708.36|700.56|708.23|700.43|709.37|701.57|708.21|700.41|31
1655048710000|2022-06-12 15:45:10|708.22|700.42|708.38|700.58|708.44|700.64|707.93|700.13|25
1655048720000|2022-06-12 15:45:20|708.4|700.6|707.95|700.15|708.4|700.6|707.95|700.15|16
1655048730000|2022-06-12 15:45:30|707.89|700.09|708.08|700.28|708.08|700.28|707.82|700.02|16
1655048740000|2022-06-12 15:45:40|708.09|700.29|707.57|699.77|708.2|700.4|707.56|699.76|15
1655048750000|2022-06-12 15:45:50|707.58|699.78|707.05|699.25|707.58|699.78|707.05|699.25|22
1655048760000|2022-06-12 15:46:00|707.06|699.26|706|698.2|707.13|699.33|706|698.2|27
1655048770000|2022-06-12 15:46:10|705.95|698.15|705.28|697.48|705.95|698.15|705.12|697.32|25
1655048780000|2022-06-12 15:46:20|705.15|697.35|704.86|697.06|705.15|697.35|704.86|697.06|12
1655048790000|2022-06-12 15:46:30|704.74|696.94|705.36|697.56|705.43|697.63|704.73|696.93|23
1655048800000|2022-06-12 15:46:40|705.21|697.41|705.04|697.24|705.28|697.48|704.84|697.04|27
1655048810000|2022-06-12 15:46:50|705.02|697.22|704|696.2|705.02|697.22|703.86|696.06|29
1655048820000|2022-06-12 15:47:00|703.97|696.17|704.49|696.69|704.64|696.84|703.85|696.05|26
1655048830000|2022-06-12 15:47:10|704.53|696.73|704.36|696.56|704.53|696.73|704.35|696.55|20
1655048840000|2022-06-12 15:47:20|704.37|696.57|704.03|696.23|704.37|696.57|704.01|696.21|17
1655048850000|2022-06-12 15:47:30|704.02|696.22|703.21|695.41|704.02|696.22|703.21|695.41|24
1655048860000|2022-06-12 15:47:40|703.19|695.39|702.89|695.09|703.31|695.51|702.87|695.07|24
1655048870000|2022-06-12 15:47:50|702.88|695.08|701.43|693.63|702.9|695.1|701.12|693.32|35
1655048880000|2022-06-12 15:48:00|701.47|693.67|703.2|695.4|703.2|695.4|701.47|693.67|32
1655048890000|2022-06-12 15:48:10|703.21|695.41|703.25|695.45|703.77|695.97|703.21|695.41|24
1655048900000|2022-06-12 15:48:20|703.28|695.48|703.6|695.8|703.64|695.84|703.28|695.48|25
1655048910000|2022-06-12 15:48:30|703.46|695.66|703.59|695.79|703.61|695.81|703.28|695.48|24
1655048920000|2022-06-12 15:48:40|703.53|695.73|703.93|696.13|704.09|696.29|703.53|695.73|26
1655048930000|2022-06-12 15:48:50|703.94|696.14|704|696.2|704.04|696.24|703.75|695.95|22
1655048940000|2022-06-12 15:49:00|704.04|696.24|704.04|696.24|704.48|696.68|704.02|696.22|31
1655048950000|2022-06-12 15:49:10|704.05|696.25|704.25|696.45|704.25|696.45|703.81|696.01|26
1655048960000|2022-06-12 15:49:20|704.26|696.46|704.44|696.64|704.47|696.67|704.05|696.25|20
1655048970000|2022-06-12 15:49:30|704.61|696.81|704.62|696.82|704.72|696.92|704.59|696.79|26
1655048980000|2022-06-12 15:49:40|704.57|696.77|704.16|696.36|704.62|696.82|704.16|696.36|18
1655048990000|2022-06-12 15:49:50|704.15|696.35|703.59|695.79|704.15|696.35|703.42|695.62|25
1655049000000|2022-06-12 15:50:00|703.57|695.77|703.92|696.12|704.11|696.31|703.57|695.77|27
1655049010000|2022-06-12 15:50:10|703.79|695.99|703.74|695.94|703.8|696|703.62|695.82|21
1655049020000|2022-06-12 15:50:20|703.73|695.93|703.41|695.61|703.78|695.98|703.29|695.49|21
1655049030000|2022-06-12 15:50:30|703.24|695.44|702.31|694.51|703.31|695.51|702.31|694.51|21
1655049040000|2022-06-12 15:50:40|702.32|694.52|702.23|694.43|702.4|694.6|702.23|694.43|18
1655049050000|2022-06-12 15:50:50|702.22|694.42|701.63|693.83|702.26|694.46|701.59|693.79|15
1655049060000|2022-06-12 15:51:00|701.64|693.84|701.83|694.03|701.92|694.12|701.52|693.72|32
1655049070000|2022-06-12 15:51:10|702.05|694.25|702.08|694.28|702.23|694.43|701.77|693.97|29
1655049080000|2022-06-12 15:51:20|701.85|694.05|701.56|693.76|701.96|694.16|701.56|693.76|21
1655049090000|2022-06-12 15:51:30|701.57|693.77|701.56|693.76|701.93|694.13|701.56|693.76|18
1655049100000|2022-06-12 15:51:40|701.6|693.8|701.52|693.72|701.66|693.86|701.52|693.72|16
1655049110000|2022-06-12 15:51:50|701.53|693.73|701.46|693.66|701.56|693.76|701.45|693.65|9
1655049120000|2022-06-12 15:52:00|701.47|693.67|701.75|693.95|701.75|693.95|701.43|693.63|20
1655049130000|2022-06-12 15:52:10|701.77|693.97|701.47|693.67|701.77|693.97|701.42|693.62|22
1655049140000|2022-06-12 15:52:20|701.52|693.72|701.68|693.88|701.69|693.89|701.49|693.69|16
1655049150000|2022-06-12 15:52:30|701.67|693.87|701.83|694.03|701.83|694.03|701.52|693.72|23
1655049160000|2022-06-12 15:52:40|702.05|694.25|702.73|694.93|702.81|695.01|702.05|694.25|25
1655049170000|2022-06-12 15:52:50|702.74|694.94|703.36|695.56|703.76|695.96|702.74|694.94|27
1655049180000|2022-06-12 15:53:00|703.34|695.54|703.35|695.55|703.35|695.55|703.19|695.39|13
1655049190000|2022-06-12 15:53:10|703.38|695.58|703.76|695.96|703.81|696.01|703.38|695.58|29
1655049200000|2022-06-12 15:53:20|703.81|696.01|703.58|695.78|703.81|696.01|703.54|695.74|11
1655049210000|2022-06-12 15:53:30|703.64|695.84|703.76|695.96|703.76|695.96|703.63|695.83|22
1655049220000|2022-06-12 15:53:40|703.77|695.97|704.34|696.54|704.34|696.54|703.77|695.97|16
1655049230000|2022-06-12 15:53:50|704.5|696.7|704.75|696.95|705.21|697.41|704.5|696.7|18
1655049240000|2022-06-12 15:54:00|704.69|696.89|704.91|697.11|705.16|697.36|704.69|696.89|19
1655049250000|2022-06-12 15:54:10|704.9|697.1|704.56|696.76|704.96|697.16|704.49|696.69|15
1655049260000|2022-06-12 15:54:20|704.57|696.77|704.56|696.76|704.64|696.84|704.5|696.7|21
1655049270000|2022-06-12 15:54:30|704.6|696.8|704.6|696.8|704.72|696.92|704.47|696.67|19
1655049280000|2022-06-12 15:54:40|704.59|696.79|704.77|696.97|704.77|696.97|704.5|696.7|19
1655049290000|2022-06-12 15:54:50|704.8|697|704.55|696.75|704.87|697.07|704.49|696.69|25
1655049300000|2022-06-12 15:55:00|704.57|696.77|704.6|696.8|704.8|697|704.57|696.77|20
1655049310000|2022-06-12 15:55:10|704.59|696.79|704.38|696.58|704.6|696.8|704.32|696.52|19
1655049320000|2022-06-12 15:55:20|704.4|696.6|704.54|696.74|704.56|696.76|704.4|696.6|16
1655049330000|2022-06-12 15:55:30|704.52|696.72|704.52|696.72|704.55|696.75|704.47|696.67|14
1655049340000|2022-06-12 15:55:40|704.51|696.71|704.53|696.73|704.53|696.73|704.48|696.68|13
1655049350000|2022-06-12 15:55:50|704.52|696.72|704.57|696.77|704.57|696.77|704.52|696.72|4
1655049360000|2022-06-12 15:56:00|704.56|696.76|703.5|695.7|704.56|696.76|703.17|695.37|34
1655049370000|2022-06-12 15:56:10|703.47|695.67|703.65|695.85|703.73|695.93|703.46|695.66|17
1655049380000|2022-06-12 15:56:20|703.67|695.87|703.69|695.89|703.69|695.89|703.53|695.73|11
1655049390000|2022-06-12 15:56:30|703.71|695.91|704.06|696.26|704.06|696.26|703.71|695.91|12
1655049400000|2022-06-12 15:56:40|703.99|696.19|703.67|695.87|703.99|696.19|703.53|695.73|20
1655049410000|2022-06-12 15:56:50|703.63|695.83|703.55|695.75|703.64|695.84|703.55|695.75|18
1655049420000|2022-06-12 15:57:00|703.58|695.78|703.89|696.09|703.89|696.09|703.58|695.78|13
1655049430000|2022-06-12 15:57:10|703.87|696.07|703.79|695.99|703.91|696.11|703.55|695.75|19
1655049440000|2022-06-12 15:57:20|703.8|696|704.11|696.31|704.57|696.77|703.78|695.98|29
1655049450000|2022-06-12 15:57:30|704.08|696.28|703.04|695.24|704.1|696.3|703.02|695.22|30
1655049460000|2022-06-12 15:57:40|703.03|695.23|702.85|695.05|703.23|695.43|702.85|695.05|19
1655049470000|2022-06-12 15:57:50|702.83|695.03|702.85|695.05|702.86|695.06|702.76|694.96|16
1655049480000|2022-06-12 15:58:00|702.61|694.81|703.55|695.75|703.55|695.75|702.57|694.77|23
1655049490000|2022-06-12 15:58:10|703.65|695.85|703.64|695.84|703.85|696.05|703.63|695.83|19
1655049500000|2022-06-12 15:58:20|703.67|695.87|703.54|695.74|703.69|695.89|703.53|695.73|18
1655049510000|2022-06-12 15:58:30|703.55|695.75|704.03|696.23|704.05|696.25|703.55|695.75|20
1655049520000|2022-06-12 15:58:40|704.02|696.22|704.48|696.68|704.48|696.68|704.02|696.22|19
1655049530000|2022-06-12 15:58:50|704.63|696.83|704.4|696.6|704.98|697.18|704.4|696.6|22
1655049540000|2022-06-12 15:59:00|704.39|696.59|704.97|697.17|704.97|697.17|704.39|696.59|15
1655049550000|2022-06-12 15:59:10|705.01|697.21|704.85|697.05|705.01|697.21|704.85|697.05|2
1655049560000|2022-06-12 15:59:20|704.91|697.11|704.88|697.08|704.97|697.17|704.87|697.07|10
1655049570000|2022-06-12 15:59:30|704.94|697.14|704.87|697.07|704.94|697.14|704.78|696.98|9
1655049580000|2022-06-12 15:59:40|704.83|697.03|705.26|697.46|705.27|697.47|704.83|697.03|8
1655049590000|2022-06-12 15:59:50|705.27|697.47|704.98|697.18|705.31|697.51|704.89|697.09|18
1655049600000|2022-06-12 16:00:00|704.94|697.14|704.91|697.11|704.94|697.14|704.91|697.11|2
1655049610000|2022-06-12 16:00:10|704.89|697.09|703.25|695.45|704.9|697.1|703.23|695.43|22
1655049620000|2022-06-12 16:00:20|703.24|695.44|702.11|694.31|703.24|695.44|701.65|693.85|26
1655049630000|2022-06-12 16:00:30|702.09|694.29|701.59|693.79|702.09|694.29|701.57|693.77|22
1655049640000|2022-06-12 16:00:40|701.46|693.66|699.47|691.67|701.57|693.77|699.46|691.66|26
1655049650000|2022-06-12 16:00:50|699.58|691.78|699.32|691.52|699.91|692.11|699.31|691.51|27
1655049660000|2022-06-12 16:01:00|699.33|691.53|698.54|690.74|699.38|691.58|698.47|690.67|27
1655049670000|2022-06-12 16:01:10|698.4|690.6|698.35|690.55|698.5|690.7|698.31|690.51|18
1655049680000|2022-06-12 16:01:20|698.34|690.54|698.14|690.34|698.34|690.54|698.13|690.33|22
1655049690000|2022-06-12 16:01:30|698.13|690.33|699.17|691.37|699.17|691.37|698.13|690.33|22
1655049700000|2022-06-12 16:01:40|699.15|691.35|700.79|692.99|700.79|692.99|699.15|691.35|29
1655049710000|2022-06-12 16:01:50|700.84|693.04|701.22|693.42|701.46|693.66|700.84|693.04|21
1655049720000|2022-06-12 16:02:00|701.2|693.4|701.16|693.36|701.2|693.4|700.83|693.03|21
1655049730000|2022-06-12 16:02:10|701.17|693.37|701.32|693.52|701.63|693.83|701.16|693.36|26
1655049740000|2022-06-12 16:02:20|701.34|693.54|701.98|694.18|701.99|694.19|701.33|693.53|24
1655049750000|2022-06-12 16:02:30|701.99|694.19|702.14|694.34|702.35|694.55|701.99|694.19|15
1655049760000|2022-06-12 16:02:40|702.12|694.32|702.02|694.22|702.47|694.67|702.01|694.21|14
1655049770000|2022-06-12 16:02:50|702.15|694.35|701.97|694.17|702.15|694.35|701.91|694.11|17
1655049780000|2022-06-12 16:03:00|701.84|694.04|702|694.2|702.14|694.34|701.71|693.91|25
1655049790000|2022-06-12 16:03:10|702.04|694.24|702.39|694.59|702.44|694.64|702.04|694.24|16
1655049800000|2022-06-12 16:03:20|702.44|694.64|702.16|694.36|702.44|694.64|702.15|694.35|11
1655049810000|2022-06-12 16:03:30|702.17|694.37|702.12|694.32|702.24|694.44|702.12|694.32|8
1655049820000|2022-06-12 16:03:40|702.11|694.31|702.47|694.67|702.47|694.67|702.09|694.29|14
1655049830000|2022-06-12 16:03:50|702.48|694.68|702.41|694.61|702.55|694.75|702.41|694.61|10
1655049840000|2022-06-12 16:04:00|702.44|694.64|702.5|694.7|702.56|694.76|702.44|694.64|14
1655049850000|2022-06-12 16:04:10|702.57|694.77|702.51|694.71|702.64|694.84|702.51|694.71|13
1655049860000|2022-06-12 16:04:20|702.52|694.72|702.12|694.32|702.53|694.73|702.07|694.27|16
1655049870000|2022-06-12 16:04:30|702.1|694.3|701.84|694.04|702.1|694.3|701.75|693.95|16
1655049880000|2022-06-12 16:04:40|701.79|693.99|701.84|694.04|701.84|694.04|701.6|693.8|12
1655049890000|2022-06-12 16:04:50|701.81|694.01|701.59|693.79|701.85|694.05|701.59|693.79|9
1655049900000|2022-06-12 16:05:00|701.61|693.81|701.05|693.25|701.61|693.81|701.05|693.25|13
1655049910000|2022-06-12 16:05:10|701.04|693.24|701.06|693.26|701.06|693.26|700.67|692.87|21
1655049920000|2022-06-12 16:05:20|701.02|693.22|700.62|692.82|701.03|693.23|700.6|692.8|22
1655049930000|2022-06-12 16:05:30|700.6|692.8|700.6|692.8|700.62|692.82|700.53|692.73|20
1655049940000|2022-06-12 16:05:40|700.54|692.74|700.99|693.19|700.99|693.19|700.52|692.72|16
1655049950000|2022-06-12 16:05:50|701|693.2|701.16|693.36|701.45|693.65|701|693.2|21
1655049960000|2022-06-12 16:06:00|701.09|693.29|700.71|692.91|701.15|693.35|700.68|692.88|27
1655049970000|2022-06-12 16:06:10|700.77|692.97|701.53|693.73|701.53|693.73|700.69|692.89|22
1655049980000|2022-06-12 16:06:20|701.55|693.75|701.46|693.66|701.55|693.75|701.46|693.66|12
1655049990000|2022-06-12 16:06:30|701.5|693.7|701.49|693.69|701.52|693.72|701.45|693.65|13
1655050000000|2022-06-12 16:06:40|701.48|693.68|701.46|693.66|701.48|693.68|701.33|693.53|19
1655050010000|2022-06-12 16:06:50|701.42|693.62|701.83|694.03|701.83|694.03|701.42|693.62|21
1655050020000|2022-06-12 16:07:00|701.86|694.06|701.6|693.8|701.94|694.14|701.51|693.71|19
1655050030000|2022-06-12 16:07:10|701.61|693.81|701.92|694.12|702.4|694.6|701.61|693.81|19
1655050040000|2022-06-12 16:07:20|701.88|694.08|701.88|694.08|701.88|694.08|701.74|693.94|10
1655050050000|2022-06-12 16:07:30|701.9|694.1|701.98|694.18|702.05|694.25|701.89|694.09|19
1655050060000|2022-06-12 16:07:40|701.99|694.19|702.15|694.35|702.45|694.65|701.99|694.19|23
1655050070000|2022-06-12 16:07:50|702.16|694.36|702.6|694.8|702.61|694.81|702.14|694.34|16
1655050080000|2022-06-12 16:08:00|702.61|694.81|703.41|695.61|703.41|695.61|702.59|694.79|15
1655050090000|2022-06-12 16:08:10|703.42|695.62|704.16|696.36|704.16|696.36|703.42|695.62|28
1655050100000|2022-06-12 16:08:20|704.18|696.38|705.42|697.62|705.44|697.64|704.01|696.21|32
1655050110000|2022-06-12 16:08:30|705.43|697.63|705|697.2|705.56|697.76|705|697.2|22
1655050120000|2022-06-12 16:08:40|705.03|697.23|705.4|697.6|705.4|697.6|704.95|697.15|20
1655050130000|2022-06-12 16:08:50|705.42|697.62|705.59|697.79|705.59|697.79|705.34|697.54|24
1655050140000|2022-06-12 16:09:00|705.62|697.82|705.56|697.76|705.65|697.85|705.45|697.65|15
1655050150000|2022-06-12 16:09:10|705.57|697.77|705.38|697.58|705.62|697.82|705.34|697.54|16
1655050160000|2022-06-12 16:09:20|705.39|697.59|704.8|697|705.39|697.59|704.79|696.99|21
1655050170000|2022-06-12 16:09:30|704.79|696.99|704.83|697.03|704.86|697.06|704.79|696.99|22
1655050180000|2022-06-12 16:09:40|704.96|697.16|705.18|697.38|705.18|697.38|704.8|697|17
1655050190000|2022-06-12 16:09:50|705.17|697.37|705.06|697.26|705.17|697.37|704.97|697.17|10
1655050200000|2022-06-12 16:10:00|705.09|697.29|704.47|696.67|705.09|697.29|704.44|696.64|17
1655050210000|2022-06-12 16:10:10|704.46|696.66|704.71|696.91|704.78|696.98|704.46|696.66|19
1655050220000|2022-06-12 16:10:20|704.72|696.92|705.26|697.46|705.53|697.73|704.72|696.92|24
1655050230000|2022-06-12 16:10:30|705.28|697.48|704.88|697.08|705.28|697.48|704.88|697.08|5
1655050240000|2022-06-12 16:10:40|704.89|697.09|703.87|696.07|705.04|697.24|703.87|696.07|21
1655050250000|2022-06-12 16:10:50|703.95|696.15|703.91|696.11|704.17|696.37|703.89|696.09|23
1655050260000|2022-06-12 16:11:00|703.89|696.09|704.28|696.48|704.28|696.48|703.87|696.07|11
1655050270000|2022-06-12 16:11:10|704.35|696.55|704.4|696.6|704.87|697.07|704.35|696.55|25
1655050280000|2022-06-12 16:11:20|704.22|696.42|704.41|696.61|704.41|696.61|704.15|696.35|17
1655050290000|2022-06-12 16:11:30|704.4|696.6|704.52|696.72|704.52|696.72|704.19|696.39|18
1655050300000|2022-06-12 16:11:40|704.51|696.71|704.28|696.48|704.51|696.71|704.28|696.48|14
1655050310000|2022-06-12 16:11:50|704.27|696.47|703.43|695.63|704.31|696.51|703.43|695.63|29
1655050320000|2022-06-12 16:12:00|703.44|695.64|703.54|695.74|703.54|695.74|703.25|695.45|21
1655050330000|2022-06-12 16:12:10|703.6|695.8|703.69|695.89|704.17|696.37|703.6|695.8|26
1655050340000|2022-06-12 16:12:20|703.73|695.93|704.7|696.9|704.72|696.92|703.73|695.93|27
1655050350000|2022-06-12 16:12:30|704.68|696.88|704.5|696.7|704.68|696.88|704.17|696.37|26
1655050360000|2022-06-12 16:12:40|704.56|696.76|704.47|696.67|704.57|696.77|704.28|696.48|24
1655050370000|2022-06-12 16:12:50|704.49|696.69|704.18|696.38|704.64|696.84|704.18|696.38|22
1655050380000|2022-06-12 16:13:00|704.13|696.33|702.71|694.91|704.13|696.33|702.65|694.85|33
1655050390000|2022-06-12 16:13:10|702.68|694.88|702.87|695.07|703|695.2|702.62|694.82|23
1655050400000|2022-06-12 16:13:20|702.93|695.13|703.57|695.77|703.63|695.83|702.93|695.13|29
1655050410000|2022-06-12 16:13:30|703.58|695.78|703.3|695.5|703.6|695.8|703.29|695.49|17
1655050420000|2022-06-12 16:13:40|703.29|695.49|703.24|695.44|703.57|695.77|703.23|695.43|22
1655050430000|2022-06-12 16:13:50|703.25|695.45|703.27|695.47|703.27|695.47|703.25|695.45|6
1655050440000|2022-06-12 16:14:00|703.32|695.52|704.13|696.33|704.13|696.33|703.32|695.52|28
1655050450000|2022-06-12 16:14:10|704.14|696.34|704.44|696.64|704.88|697.08|704.14|696.34|21
1655050460000|2022-06-12 16:14:20|704.47|696.67|704.46|696.66|704.47|696.67|704.45|696.65|3
1655050470000|2022-06-12 16:14:30|704.3|696.5|704.77|696.97|704.9|697.1|704.3|696.5|23
1655050480000|2022-06-12 16:14:40|704.74|696.94|704.76|696.96|704.79|696.99|704.74|696.94|11
1655050490000|2022-06-12 16:14:50|704.75|696.95|705.43|697.63|705.49|697.69|704.72|696.92|18
1655050500000|2022-06-12 16:15:00|705.41|697.61|705.08|697.28|705.41|697.61|705.04|697.24|23
1655050510000|2022-06-12 16:15:10|705.09|697.29|705.37|697.57|705.45|697.65|704.93|697.13|19
1655050520000|2022-06-12 16:15:20|705.35|697.55|705.59|697.79|705.62|697.82|705.33|697.53|15
1655050530000|2022-06-12 16:15:30|705.57|697.77|707.31|699.51|707.49|699.69|705.57|697.77|35
1655050540000|2022-06-12 16:15:40|707.3|699.5|706.84|699.04|707.3|699.5|706.84|699.04|21
1655050550000|2022-06-12 16:15:50|706.96|699.16|706.23|698.43|706.96|699.16|706.21|698.41|27
1655050560000|2022-06-12 16:16:00|706.24|698.44|706.32|698.52|706.35|698.55|705.97|698.17|22
1655050570000|2022-06-12 16:16:10|706.22|698.42|706.31|698.51|706.37|698.57|706.2|698.4|18
1655050580000|2022-06-12 16:16:20|706.29|698.49|706.31|698.51|706.35|698.55|706.02|698.22|24
1655050590000|2022-06-12 16:16:30|706.33|698.53|706.26|698.46|706.33|698.53|706.23|698.43|12
1655050600000|2022-06-12 16:16:40|706.25|698.45|705.29|697.49|706.25|698.45|705.26|697.46|26
1655050610000|2022-06-12 16:16:50|705.28|697.48|704.89|697.09|705.34|697.54|704.89|697.09|19
1655050620000|2022-06-12 16:17:00|704.87|697.07|704.58|696.78|704.87|697.07|704.54|696.74|19
1655050630000|2022-06-12 16:17:10|704.57|696.77|703.87|696.07|704.59|696.79|703.86|696.06|17
1655050640000|2022-06-12 16:17:20|703.84|696.04|703.3|695.5|703.87|696.07|703.25|695.45|22
1655050650000|2022-06-12 16:17:30|703.31|695.51|703.62|695.82|703.68|695.88|703.29|695.49|19
1655050660000|2022-06-12 16:17:40|703.63|695.83|703.84|696.04|704.1|696.3|703.62|695.82|18
1655050670000|2022-06-12 16:17:50|703.83|696.03|704.05|696.25|704.06|696.26|703.81|696.01|17
1655050680000|2022-06-12 16:18:00|704.04|696.24|704.51|696.71|704.54|696.74|704.04|696.24|27
1655050690000|2022-06-12 16:18:10|704.54|696.74|705.07|697.27|705.07|697.27|704.54|696.74|18
1655050700000|2022-06-12 16:18:20|705.31|697.51|705.21|697.41|705.54|697.74|705.21|697.41|20
1655050710000|2022-06-12 16:18:30|705.2|697.4|705.18|697.38|705.24|697.44|705.16|697.36|9
1655050720000|2022-06-12 16:18:40|705.16|697.36|705.06|697.26|705.17|697.37|705.06|697.26|10
1655050730000|2022-06-12 16:18:50|705.1|697.3|705.12|697.32|705.21|697.41|705.06|697.26|12
1655050740000|2022-06-12 16:19:00|705.09|697.29|705.11|697.31|705.12|697.32|705.01|697.21|12
1655050750000|2022-06-12 16:19:10|705.08|697.28|705.13|697.33|705.17|697.37|705.08|697.28|11
1655050760000|2022-06-12 16:19:20|705.15|697.35|705.02|697.22|705.19|697.39|705.01|697.21|13
1655050770000|2022-06-12 16:19:30|705.01|697.21|705.12|697.32|705.16|697.36|705.01|697.21|8
1655050780000|2022-06-12 16:19:40|705.11|697.31|704.85|697.05|705.11|697.31|704.85|697.05|17
1655050790000|2022-06-12 16:19:50|704.83|697.03|704.52|696.72|704.83|697.03|704.38|696.58|12
1655050800000|2022-06-12 16:20:00|704.51|696.71|704.37|696.57|704.51|696.71|704.35|696.55|14
1655050810000|2022-06-12 16:20:10|704.36|696.56|704.1|696.3|704.39|696.59|704.09|696.29|22
1655050820000|2022-06-12 16:20:20|704.03|696.23|703.24|695.44|704.07|696.27|703.24|695.44|23
1655050830000|2022-06-12 16:20:30|703.33|695.53|703.33|695.53|703.44|695.64|703.3|695.5|12
1655050840000|2022-06-12 16:20:40|703.23|695.43|702.79|694.99|703.23|695.43|702.79|694.99|6
1655050850000|2022-06-12 16:20:50|702.66|694.86|701.54|693.74|702.66|694.86|701.54|693.74|24
1655050860000|2022-06-12 16:21:00|701.56|693.76|701.91|694.11|701.92|694.12|701.42|693.62|16
1655050870000|2022-06-12 16:21:10|701.92|694.12|701.73|693.93|702.18|694.38|701.73|693.93|18
1655050880000|2022-06-12 16:21:20|701.71|693.91|701.53|693.73|701.71|693.91|701.5|693.7|21
1655050890000|2022-06-12 16:21:30|701.54|693.74|701.54|693.74|701.55|693.75|701.52|693.72|8
1655050900000|2022-06-12 16:21:40|701.53|693.73|701.35|693.55|701.54|693.74|701.29|693.49|21
1655050910000|2022-06-12 16:21:50|701.34|693.54|700.6|692.8|701.38|693.58|700.6|692.8|21
1655050920000|2022-06-12 16:22:00|700.58|692.78|700.41|692.61|700.59|692.79|700.39|692.59|21
1655050930000|2022-06-12 16:22:10|700.43|692.63|701.09|693.29|701.13|693.33|700.42|692.62|26
1655050940000|2022-06-12 16:22:20|701.07|693.27|701.09|693.29|701.09|693.29|701.07|693.27|2
1655050950000|2022-06-12 16:22:30|701.08|693.28|701.91|694.11|701.91|694.11|701.08|693.28|21
1655050960000|2022-06-12 16:22:40|701.85|694.05|701.73|693.93|702.01|694.21|701.7|693.9|13
1655050970000|2022-06-12 16:22:50|701.71|693.91|701.77|693.97|701.77|693.97|701.71|693.91|11
1655050980000|2022-06-12 16:23:00|701.78|693.98|701.71|693.91|701.78|693.98|701.71|693.91|12
1655050990000|2022-06-12 16:23:10|701.69|693.89|701.38|693.58|701.82|694.02|701.38|693.58|17
1655051000000|2022-06-12 16:23:20|701.35|693.55|701.36|693.56|701.4|693.6|701.32|693.52|18
1655051010000|2022-06-12 16:23:30|701.35|693.55|701.33|693.53|701.36|693.56|701.33|693.53|10
1655051020000|2022-06-12 16:23:40|701.32|693.52|701.15|693.35|701.37|693.57|701.15|693.35|11
1655051030000|2022-06-12 16:23:50|701.14|693.34|701.15|693.35|701.16|693.36|701.12|693.32|9
1655051040000|2022-06-12 16:24:00|701.17|693.37|701.17|693.37|701.19|693.39|701.13|693.33|10
1655051050000|2022-06-12 16:24:10|701.14|693.34|701.07|693.27|701.14|693.34|701.07|693.27|9
1655051060000|2022-06-12 16:24:20|701.06|693.26|701.24|693.44|701.28|693.48|701.06|693.26|10
1655051070000|2022-06-12 16:24:30|701.25|693.45|701.8|694|701.8|694|701.25|693.45|10
1655051080000|2022-06-12 16:24:40|701.79|693.99|701.71|693.91|701.86|694.06|701.67|693.87|14
1655051090000|2022-06-12 16:24:50|701.68|693.88|701.86|694.06|701.96|694.16|701.68|693.88|9
1655051100000|2022-06-12 16:25:00|701.79|693.99|701.36|693.56|701.8|694|701.34|693.54|20
1655051110000|2022-06-12 16:25:10|701.37|693.57|701.38|693.58|701.41|693.61|701.37|693.57|10
1655051120000|2022-06-12 16:25:20|701.39|693.59|700.93|693.13|701.4|693.6|700.93|693.13|15
1655051130000|2022-06-12 16:25:30|700.92|693.12|701.07|693.27|701.12|693.32|700.92|693.12|6
1655051140000|2022-06-12 16:25:40|701.12|693.32|701.56|693.76|701.71|693.91|701.12|693.32|23
1655051150000|2022-06-12 16:25:50|701.7|693.9|702.02|694.22|702.06|694.26|701.67|693.87|20
1655051160000|2022-06-12 16:26:00|702.01|694.21|701.86|694.06|702.06|694.26|701.71|693.91|17
1655051170000|2022-06-12 16:26:10|701.94|694.14|702.01|694.21|702.01|694.21|701.92|694.12|7
1655051180000|2022-06-12 16:26:20|702.03|694.23|702.04|694.24|702.04|694.24|702.03|694.23|2
1655051190000|2022-06-12 16:26:30|702|694.2|701.99|694.19|702|694.2|701.92|694.12|12
1655051200000|2022-06-12 16:26:40|701.97|694.17|701.37|693.57|701.97|694.17|701.37|693.57|21
1655051210000|2022-06-12 16:26:50|701.39|693.59|701.39|693.59|701.39|693.59|701.38|693.58|7
1655051220000|2022-06-12 16:27:00|701.36|693.56|701.63|693.83|701.63|693.83|701.3|693.5|13
1655051230000|2022-06-12 16:27:10|701.61|693.81|701.57|693.77|701.62|693.82|701.57|693.77|9
1655051240000|2022-06-12 16:27:20|701.58|693.78|701.83|694.03|701.86|694.06|701.58|693.78|10
1655051250000|2022-06-12 16:27:30|701.85|694.05|701.76|693.96|701.85|694.05|701.72|693.92|14
1655051260000|2022-06-12 16:27:40|701.73|693.93|701.5|693.7|701.73|693.93|701.5|693.7|15
1655051270000|2022-06-12 16:27:50|701.52|693.72|701.59|693.79|701.59|693.79|701.5|693.7|9
1655051280000|2022-06-12 16:28:00|701.6|693.8|701.43|693.63|701.66|693.86|701.34|693.54|15
1655051290000|2022-06-12 16:28:10|701.41|693.61|701.59|693.79|701.67|693.87|701.29|693.49|22
1655051300000|2022-06-12 16:28:20|701.57|693.77|701.57|693.77|701.59|693.79|701.53|693.73|8
1655051320000|2022-06-12 16:28:40|701.54|693.74|701.57|693.77|701.58|693.78|701.5|693.7|11
1655051330000|2022-06-12 16:28:50|701.55|693.75|700.78|692.98|701.58|693.78|700.78|692.98|23
1655051340000|2022-06-12 16:29:00|700.57|692.77|700.35|692.55|700.57|692.77|700.34|692.54|16
1655051350000|2022-06-12 16:29:10|700.29|692.49|699.46|691.66|700.3|692.5|699.43|691.63|26
1655051360000|2022-06-12 16:29:20|699.48|691.68|699.36|691.56|699.49|691.69|699.35|691.55|10
1655051370000|2022-06-12 16:29:30|699.33|691.53|699.1|691.3|699.52|691.72|699.1|691.3|21
1655051380000|2022-06-12 16:29:40|699.03|691.23|698.58|690.78|699.04|691.24|698.53|690.73|24
1655051390000|2022-06-12 16:29:50|698.49|690.69|698.34|690.54|698.53|690.73|698.34|690.54|14
1655051400000|2022-06-12 16:30:00|698.33|690.53|698.74|690.94|698.77|690.97|698.33|690.53|24
1655051410000|2022-06-12 16:30:10|698.73|690.93|698.25|690.45|698.73|690.93|698.25|690.45|25
1655051420000|2022-06-12 16:30:20|698.29|690.49|698.4|690.6|698.4|690.6|698.26|690.46|26
1655051430000|2022-06-12 16:30:30|698.41|690.61|698.73|690.93|698.78|690.98|698.3|690.5|26
1655051440000|2022-06-12 16:30:40|698.59|690.79|698.36|690.56|698.73|690.93|698.36|690.56|15
1655051450000|2022-06-12 16:30:50|698.37|690.57|698.74|690.94|698.77|690.97|698.36|690.56|18
1655051460000|2022-06-12 16:31:00|698.9|691.1|698.9|691.1|698.91|691.11|698.9|691.1|3
1655051470000|2022-06-12 16:31:10|698.89|691.09|699.08|691.28|699.1|691.3|698.87|691.07|15
1655051480000|2022-06-12 16:31:20|699.1|691.3|699.95|692.15|699.95|692.15|699|691.2|21
1655051490000|2022-06-12 16:31:30|699.96|692.16|699.96|692.16|699.97|692.17|699.87|692.07|21
1655051500000|2022-06-12 16:31:40|699.97|692.17|700.14|692.34|700.14|692.34|699.9|692.1|16
1655051510000|2022-06-12 16:31:50|700.16|692.36|700.12|692.32|700.16|692.36|699.98|692.18|19
1655051520000|2022-06-12 16:32:00|700.14|692.34|700.16|692.36|700.19|692.39|700.13|692.33|8
1655051530000|2022-06-12 16:32:10|700.14|692.34|700.19|692.39|700.2|692.4|700.14|692.34|5
1655051550000|2022-06-12 16:32:30|700.17|692.37|700.52|692.72|700.58|692.78|700.17|692.37|15
1655051560000|2022-06-12 16:32:40|700.49|692.69|700.5|692.7|700.53|692.73|700.49|692.69|4
1655051570000|2022-06-12 16:32:50|700.53|692.73|700.73|692.93|700.73|692.93|700.53|692.73|10
1655051580000|2022-06-12 16:33:00|700.72|692.92|700.65|692.85|700.73|692.93|700.59|692.79|13
1655051590000|2022-06-12 16:33:10|700.66|692.86|700.65|692.85|700.66|692.86|700.65|692.85|4
1655051600000|2022-06-12 16:33:20|700.66|692.86|700.65|692.85|700.66|692.86|700.64|692.84|6
1655051610000|2022-06-12 16:33:30|700.64|692.84|700.64|692.84|700.65|692.85|700.64|692.84|3
1655051620000|2022-06-12 16:33:40|700.65|692.85|700.73|692.93|700.73|692.93|700.65|692.85|9
1655051630000|2022-06-12 16:33:50|700.75|692.95|700.69|692.89|700.81|693.01|700.67|692.87|9
1655051640000|2022-06-12 16:34:00|700.7|692.9|700.81|693.01|700.81|693.01|700.7|692.9|2
1655051650000|2022-06-12 16:34:10|700.86|693.06|700.45|692.65|700.86|693.06|700.44|692.64|18
1655051660000|2022-06-12 16:34:20|700.43|692.63|699.13|691.33|700.47|692.67|699.12|691.32|22
1655051670000|2022-06-12 16:34:30|699.12|691.32|699.32|691.52|699.37|691.57|699.1|691.3|21
1655051680000|2022-06-12 16:34:40|699.2|691.4|698.67|690.87|699.2|691.4|698.67|690.87|16
1655051690000|2022-06-12 16:34:50|698.7|690.9|698.75|690.95|699.04|691.24|698.67|690.87|16
1655051700000|2022-06-12 16:35:00|698.83|691.03|698.5|690.7|699.07|691.27|698.5|690.7|17
1655051710000|2022-06-12 16:35:10|698.45|690.65|697.44|689.64|698.45|690.65|697.41|689.61|16
1655051720000|2022-06-12 16:35:20|697.29|689.49|697.29|689.49|697.43|689.63|697.29|689.49|14
1655051730000|2022-06-12 16:35:30|697.27|689.47|697.09|689.29|697.29|689.49|696.94|689.14|9
1655051740000|2022-06-12 16:35:40|697.1|689.3|697.28|689.48|697.28|689.48|697.05|689.25|11
1655051750000|2022-06-12 16:35:50|697.3|689.5|697.31|689.51|697.33|689.53|697.23|689.43|15
1655051760000|2022-06-12 16:36:00|697.32|689.52|697.15|689.35|697.34|689.54|697.14|689.34|15
1655051770000|2022-06-12 16:36:10|697.14|689.34|697.93|690.13|697.93|690.13|697.14|689.34|15
1655051780000|2022-06-12 16:36:20|697.81|690.01|698.15|690.35|698.16|690.36|697.81|690.01|16
1655051790000|2022-06-12 16:36:30|698.11|690.31|698.09|690.29|698.11|690.31|697.97|690.17|13
1655051800000|2022-06-12 16:36:40|698.11|690.31|697.94|690.14|698.17|690.37|697.94|690.14|17
1655051810000|2022-06-12 16:36:50|697.95|690.15|697.37|689.57|697.95|690.15|697.37|689.57|21
1655051820000|2022-06-12 16:37:00|697.35|689.55|697.2|689.4|697.37|689.57|697.19|689.39|18
1655051830000|2022-06-12 16:37:10|697.12|689.32|697.2|689.4|697.2|689.4|696.97|689.17|19
1655051840000|2022-06-12 16:37:20|697.24|689.44|696.39|688.59|697.28|689.48|696.39|688.59|21
1655051850000|2022-06-12 16:37:30|696.16|688.36|695.42|687.62|696.16|688.36|695.42|687.62|20
1655051860000|2022-06-12 16:37:40|695.4|687.6|695.3|687.5|695.44|687.64|695.09|687.29|19
1655051870000|2022-06-12 16:37:50|695.33|687.53|695.23|687.43|695.33|687.53|695.12|687.32|14
1655051880000|2022-06-12 16:38:00|694.83|687.03|694.78|686.98|694.83|687.03|694.26|686.46|34
1655051890000|2022-06-12 16:38:10|694.81|687.01|694.71|686.91|694.82|687.02|694.36|686.56|26
1655051900000|2022-06-12 16:38:20|694.76|686.96|695.2|687.4|695.2|687.4|694.76|686.96|19
1655051910000|2022-06-12 16:38:30|695.17|687.37|695.06|687.26|695.21|687.41|695.01|687.21|27
1655051920000|2022-06-12 16:38:40|695.03|687.23|694.91|687.11|695.14|687.34|694.91|687.11|26
1655051930000|2022-06-12 16:38:50|694.69|686.89|693.58|685.78|694.92|687.12|693.56|685.76|22
1655051940000|2022-06-12 16:39:00|693.63|685.83|693.45|685.65|693.65|685.85|693.44|685.64|10
1655051950000|2022-06-12 16:39:10|693.44|685.64|692.47|684.67|693.45|685.65|692.45|684.65|25
1655051960000|2022-06-12 16:39:20|692.48|684.68|692.45|684.65|692.99|685.19|692.36|684.56|23
1655051970000|2022-06-12 16:39:30|692.44|684.64|692.37|684.57|692.5|684.7|692.37|684.57|11
1655051980000|2022-06-12 16:39:40|692.34|684.54|691.41|683.61|692.34|684.54|691.41|683.61|24
1655051990000|2022-06-12 16:39:50|691.43|683.63|690.4|682.6|691.44|683.64|690.4|682.6|31
1655052000000|2022-06-12 16:40:00|690.16|682.36|691.18|683.38|691.18|683.38|690.16|682.36|31
1655052010000|2022-06-12 16:40:10|691.16|683.36|691.96|684.16|692.03|684.23|691.13|683.33|25
1655052020000|2022-06-12 16:40:20|692|684.2|692.28|684.48|692.28|684.48|692|684.2|19
1655052030000|2022-06-12 16:40:30|692.68|684.88|693.62|685.82|693.62|685.82|692.59|684.79|26
1655052040000|2022-06-12 16:40:40|693.64|685.84|693.31|685.51|693.81|686.01|693.31|685.51|27
1655052050000|2022-06-12 16:40:50|693.3|685.5|692.84|685.04|693.3|685.5|692.74|684.94|14
1655052060000|2022-06-12 16:41:00|692.73|684.93|692.96|685.16|692.97|685.17|692.66|684.86|16
1655052070000|2022-06-12 16:41:10|692.95|685.15|693.12|685.32|693.41|685.61|692.9|685.1|24
1655052080000|2022-06-12 16:41:20|693.13|685.33|692.55|684.75|693.13|685.33|692.42|684.62|24
1655052090000|2022-06-12 16:41:30|692.56|684.76|692.43|684.63|692.62|684.82|692.42|684.62|11
1655052100000|2022-06-12 16:41:40|692.44|684.64|692.42|684.62|692.94|685.14|692.42|684.62|22
1655052110000|2022-06-12 16:41:50|692.4|684.6|692.36|684.56|692.43|684.63|692.27|684.47|12
1655052120000|2022-06-12 16:42:00|692.31|684.51|692.83|685.03|692.83|685.03|692.28|684.48|18
1655052130000|2022-06-12 16:42:10|692.82|685.02|692.4|684.6|693|685.2|692.4|684.6|20
1655052140000|2022-06-12 16:42:20|692.46|684.66|692.81|685.01|692.81|685.01|692.33|684.53|22
1655052150000|2022-06-12 16:42:30|692.8|685|692.51|684.71|692.8|685|692.43|684.63|18
1655052160000|2022-06-12 16:42:40|692.34|684.54|692.4|684.6|692.62|684.82|692.34|684.54|18
1655052170000|2022-06-12 16:42:50|692.41|684.61|692.71|684.91|692.71|684.91|692.34|684.54|12
1655052180000|2022-06-12 16:43:00|692.63|684.83|692.85|685.05|692.88|685.08|692.63|684.83|17
1655052190000|2022-06-12 16:43:10|692.86|685.06|692.96|685.16|693.02|685.22|692.86|685.06|13
1655052200000|2022-06-12 16:43:20|692.97|685.17|692.95|685.15|693.01|685.21|692.95|685.15|11
1655052210000|2022-06-12 16:43:30|692.96|685.16|692.92|685.12|692.97|685.17|692.78|684.98|15
1655052220000|2022-06-12 16:43:40|693.01|685.21|692.97|685.17|693.01|685.21|692.96|685.16|17
1655052230000|2022-06-12 16:43:50|692.96|685.16|693.43|685.63|693.43|685.63|692.95|685.15|9
1655052240000|2022-06-12 16:44:00|693.47|685.67|694.5|686.7|694.5|686.7|693.47|685.67|22
1655052250000|2022-06-12 16:44:10|694.51|686.71|694.65|686.85|694.65|686.85|694.19|686.39|26
1655052260000|2022-06-12 16:44:20|694.66|686.86|694.57|686.77|694.7|686.9|694.49|686.69|13
1655052270000|2022-06-12 16:44:30|694.58|686.78|694.31|686.51|694.59|686.79|694.31|686.51|20
1655052280000|2022-06-12 16:44:40|694.07|686.27|693.39|685.59|694.07|686.27|693.36|685.56|20
1655052290000|2022-06-12 16:44:50|693.4|685.6|693.42|685.62|693.84|686.04|693.37|685.57|19
1655052300000|2022-06-12 16:45:00|693.46|685.66|693.3|685.5|693.53|685.73|693.3|685.5|14
1655052310000|2022-06-12 16:45:10|693.31|685.51|693.42|685.62|693.65|685.85|693.31|685.51|21
1655052320000|2022-06-12 16:45:20|693.43|685.63|693.47|685.67|694.08|686.28|693.43|685.63|22
1655052330000|2022-06-12 16:45:30|693.46|685.66|693.29|685.49|693.47|685.67|693.27|685.47|12
1655052340000|2022-06-12 16:45:40|693.37|685.57|693.55|685.75|693.59|685.79|693.37|685.57|13
1655052350000|2022-06-12 16:45:50|693.53|685.73|693.56|685.76|693.64|685.84|693.31|685.51|17
1655052360000|2022-06-12 16:46:00|693.62|685.82|694.06|686.26|694.07|686.27|693.62|685.82|18
1655052370000|2022-06-12 16:46:10|694.07|686.27|694.41|686.61|694.43|686.63|694.05|686.25|19
1655052380000|2022-06-12 16:46:20|694.42|686.62|694.51|686.71|694.51|686.71|694.4|686.6|10
1655052390000|2022-06-12 16:46:30|694.53|686.73|694.31|686.51|694.53|686.73|694.26|686.46|10
1655052400000|2022-06-12 16:46:40|694.27|686.47|694.27|686.47|694.29|686.49|694.22|686.42|11
1655052410000|2022-06-12 16:46:50|694.28|686.48|694.13|686.33|694.29|686.49|694.13|686.33|11
1655052420000|2022-06-12 16:47:00|694.12|686.32|694.11|686.31|694.13|686.33|693.98|686.18|14
1655052430000|2022-06-12 16:47:10|694.12|686.32|694.07|686.27|694.16|686.36|694.04|686.24|19
1655052440000|2022-06-12 16:47:20|694.11|686.31|694.48|686.68|694.49|686.69|694.11|686.31|17
1655052450000|2022-06-12 16:47:30|694.5|686.7|694.54|686.74|694.54|686.74|694.48|686.68|5
1655052460000|2022-06-12 16:47:40|694.53|686.73|694.59|686.79|694.59|686.79|694.49|686.69|13
1655052470000|2022-06-12 16:47:50|694.57|686.77|694.35|686.55|694.59|686.79|694.33|686.53|14
1655052480000|2022-06-12 16:48:00|694.33|686.53|694.17|686.37|694.46|686.66|694.1|686.3|26
1655052490000|2022-06-12 16:48:10|694.16|686.36|694.22|686.42|694.22|686.42|694.12|686.32|7
1655052500000|2022-06-12 16:48:20|694.19|686.39|694.18|686.38|694.19|686.39|694.18|686.38|2
1655052510000|2022-06-12 16:48:30|694.19|686.39|694.29|686.49|694.29|686.49|694.19|686.39|4
1655052520000|2022-06-12 16:48:40|694.21|686.41|694.19|686.39|694.21|686.41|694.19|686.39|2
1655052530000|2022-06-12 16:48:50|694.21|686.41|694.18|686.38|694.21|686.41|694.18|686.38|2
1655052540000|2022-06-12 16:49:00|694.23|686.43|693.37|685.57|694.28|686.48|693.37|685.57|20
1655052550000|2022-06-12 16:49:10|693.36|685.56|693.28|685.48|693.36|685.56|693.28|685.48|2
1655052560000|2022-06-12 16:49:20|693.31|685.51|692.47|684.67|693.32|685.52|692.44|684.64|19
1655052570000|2022-06-12 16:49:30|692.46|684.66|692.42|684.62|692.54|684.74|692.42|684.62|20
1655052580000|2022-06-12 16:49:40|692.41|684.61|692.41|684.61|692.42|684.62|692.36|684.56|8
1655052590000|2022-06-12 16:49:50|692.42|684.62|692.41|684.61|692.45|684.65|692.4|684.6|8
1655052600000|2022-06-12 16:50:00|692.42|684.62|692.3|684.5|692.43|684.63|692.25|684.45|17
1655052610000|2022-06-12 16:50:10|692.31|684.51|691.96|684.16|692.31|684.51|691.88|684.08|10
1655052620000|2022-06-12 16:50:20|691.93|684.13|692.21|684.41|692.22|684.42|691.83|684.03|15
1655052630000|2022-06-12 16:50:30|692.22|684.42|692.2|684.4|692.22|684.42|692.2|684.4|2
1655052640000|2022-06-12 16:50:40|692.19|684.39|692.16|684.36|692.19|684.39|692.12|684.32|11
1655052650000|2022-06-12 16:50:50|692.15|684.35|692.06|684.26|692.18|684.38|692.06|684.26|15
1655052660000|2022-06-12 16:51:00|692.09|684.29|692.45|684.65|692.49|684.69|692.09|684.29|19
1655052680000|2022-06-12 16:51:20|692.44|684.64|692.51|684.71|692.52|684.72|692.42|684.62|6
1655052690000|2022-06-12 16:51:30|692.54|684.74|692.38|684.58|692.55|684.75|692.31|684.51|18
1655052700000|2022-06-12 16:51:40|692.39|684.59|692.44|684.64|692.46|684.66|692.39|684.59|15
1655052710000|2022-06-12 16:51:50|692.46|684.66|692.44|684.64|692.51|684.71|692.44|684.64|9
1655052720000|2022-06-12 16:52:00|692.49|684.69|692.48|684.68|692.5|684.7|692.46|684.66|6
1655052730000|2022-06-12 16:52:10|692.52|684.72|692.55|684.75|692.63|684.83|692.52|684.72|12
1655052740000|2022-06-12 16:52:20|692.52|684.72|692.27|684.47|692.52|684.72|692.2|684.4|13
1655052750000|2022-06-12 16:52:30|692.24|684.44|692.23|684.43|692.24|684.44|692.17|684.37|11
1655052760000|2022-06-12 16:52:40|692.22|684.42|692.21|684.41|692.23|684.43|692.21|684.41|5
1655052770000|2022-06-12 16:52:50|692.23|684.43|692.25|684.45|692.26|684.46|692.21|684.41|5
1655052780000|2022-06-12 16:53:00|692.23|684.43|691.87|684.07|692.23|684.43|691.87|684.07|26
1655052790000|2022-06-12 16:53:10|691.89|684.09|691.31|683.51|691.89|684.09|691.19|683.39|14
1655052800000|2022-06-12 16:53:20|691.29|683.49|690.63|682.83|691.29|683.49|690.63|682.83|22
1655052810000|2022-06-12 16:53:30|690.65|682.85|690|682.2|690.68|682.88|689.98|682.18|21
1655052820000|2022-06-12 16:53:40|690.01|682.21|690.29|682.49|690.76|682.96|690.01|682.21|19
1655052830000|2022-06-12 16:53:50|690.28|682.48|690.21|682.41|690.35|682.55|690.21|682.41|22
1655052840000|2022-06-12 16:54:00|690.24|682.44|689.71|681.91|690.27|682.47|689.71|681.91|20
1655052850000|2022-06-12 16:54:10|689.7|681.9|690.01|682.21|690.04|682.24|689.69|681.89|14
1655052860000|2022-06-12 16:54:20|690.03|682.23|690.08|682.28|690.08|682.28|689.68|681.88|27
1655052870000|2022-06-12 16:54:30|690.02|682.22|691.13|683.33|691.13|683.33|690.01|682.21|24
1655052880000|2022-06-12 16:54:40|690.99|683.19|690.81|683.01|691.02|683.22|690.52|682.72|31
1655052890000|2022-06-12 16:54:50|690.82|683.02|690.81|683.01|690.97|683.17|690.8|683|16
1655052900000|2022-06-12 16:55:00|690.82|683.02|691.45|683.65|691.55|683.75|690.8|683|22
1655052910000|2022-06-12 16:55:10|691.44|683.64|690.74|682.94|691.44|683.64|690.74|682.94|23
1655052920000|2022-06-12 16:55:20|690.78|682.98|690.45|682.65|690.93|683.13|690.45|682.65|22
1655052930000|2022-06-12 16:55:30|690.44|682.64|689.68|681.88|690.44|682.64|689.68|681.88|14
1655052940000|2022-06-12 16:55:40|689.65|681.85|689.45|681.65|689.65|681.85|689.42|681.62|8
1655052950000|2022-06-12 16:55:50|689.44|681.64|689.36|681.56|689.45|681.65|689.35|681.55|7
1655052960000|2022-06-12 16:56:00|689.35|681.55|688.5|680.7|689.35|681.55|688.5|680.7|20
1655052970000|2022-06-12 16:56:10|688.51|680.71|687.99|680.19|688.51|680.71|687.46|679.66|22
1655052980000|2022-06-12 16:56:20|687.97|680.17|688.75|680.95|688.75|680.95|687.97|680.17|27
1655052990000|2022-06-12 16:56:30|688.76|680.96|688.42|680.62|688.89|681.09|688.42|680.62|17
1655053000000|2022-06-12 16:56:40|688.41|680.61|688.11|680.31|688.41|680.61|687.94|680.14|13
1655053010000|2022-06-12 16:56:50|688.08|680.28|688.45|680.65|688.54|680.74|687.73|679.93|25
1655053020000|2022-06-12 16:57:00|688.46|680.66|688.4|680.6|688.65|680.85|688.29|680.49|23
1655053030000|2022-06-12 16:57:10|688.39|680.59|687.9|680.1|688.39|680.59|687.84|680.04|21
1655053040000|2022-06-12 16:57:20|687.86|680.06|689.61|681.81|689.61|681.81|687.86|680.06|26
1655053050000|2022-06-12 16:57:30|689.58|681.78|690.61|682.81|690.74|682.94|689.58|681.78|29
1655053060000|2022-06-12 16:57:40|690.62|682.82|690.24|682.44|690.88|683.08|690.24|682.44|27
1655053070000|2022-06-12 16:57:50|690.25|682.45|689.68|681.88|690.36|682.56|689.45|681.65|20
1655053080000|2022-06-12 16:58:00|689.7|681.9|690.98|683.18|690.99|683.19|689.59|681.79|30
1655053090000|2022-06-12 16:58:10|690.99|683.19|691.16|683.36|691.17|683.37|690.98|683.18|13
1655053100000|2022-06-12 16:58:20|691.17|683.37|691.25|683.45|691.57|683.77|691.17|683.37|22
1655053110000|2022-06-12 16:58:30|691.23|683.43|690.63|682.83|691.23|683.43|690.47|682.67|28
1655053120000|2022-06-12 16:58:40|690.62|682.82|691.01|683.21|691.06|683.26|690.62|682.82|19
1655053130000|2022-06-12 16:58:50|690.96|683.16|690.74|682.94|690.96|683.16|690.74|682.94|8
1655053140000|2022-06-12 16:59:00|690.73|682.93|690.67|682.87|690.76|682.96|690.44|682.64|11
1655053150000|2022-06-12 16:59:10|690.68|682.88|691.06|683.26|691.09|683.29|690.68|682.88|21
1655053160000|2022-06-12 16:59:20|691.07|683.27|691|683.2|691.09|683.29|690.78|682.98|15
1655053170000|2022-06-12 16:59:30|690.99|683.19|691.87|684.07|691.87|684.07|690.98|683.18|23
1655053180000|2022-06-12 16:59:40|691.89|684.09|691.56|683.76|692.03|684.23|691.54|683.74|23
1655053190000|2022-06-12 16:59:50|691.55|683.75|691.76|683.96|691.76|683.96|691.48|683.68|12
1655053200000|2022-06-12 17:00:00|691.7|683.9|691.31|683.51|691.83|684.03|691.31|683.51|22
1655053210000|2022-06-12 17:00:10|691.3|683.5|691.56|683.76|691.69|683.89|691.3|683.5|13
1655053220000|2022-06-12 17:00:20|691.57|683.77|692.79|684.99|692.79|684.99|691.57|683.77|19
1655053230000|2022-06-12 17:00:30|692.82|685.02|692.12|684.32|692.82|685.02|692.12|684.32|30
1655053240000|2022-06-12 17:00:40|692.1|684.3|692.05|684.25|692.34|684.54|692|684.2|18
1655053250000|2022-06-12 17:00:50|692.07|684.27|691.98|684.18|692.31|684.51|691.95|684.15|17
1655053260000|2022-06-12 17:01:00|692.06|684.26|692.17|684.37|692.3|684.5|692.06|684.26|15
1655053270000|2022-06-12 17:01:10|692.18|684.38|692.17|684.37|692.18|684.38|692.14|684.34|7
1655053280000|2022-06-12 17:01:20|692.13|684.33|691.52|683.72|692.13|684.33|691.47|683.67|18
1655053290000|2022-06-12 17:01:30|691.51|683.71|691.78|683.98|691.9|684.1|691.51|683.71|19
1655053300000|2022-06-12 17:01:40|691.76|683.96|691.83|684.03|691.83|684.03|691.76|683.96|5
1655053310000|2022-06-12 17:01:50|691.71|683.91|691.71|683.91|691.71|683.91|691.71|683.91|1
1655053320000|2022-06-12 17:02:00|691.79|683.99|691.78|683.98|691.79|683.99|691.75|683.95|10
1655053330000|2022-06-12 17:02:10|691.9|684.1|692.15|684.35|692.15|684.35|691.9|684.1|21
1655053340000|2022-06-12 17:02:20|692.14|684.34|692|684.2|692.16|684.36|692|684.2|13
1655053350000|2022-06-12 17:02:30|691.99|684.19|692.07|684.27|692.07|684.27|691.92|684.12|15
1655053360000|2022-06-12 17:02:40|692.09|684.29|691.93|684.13|692.1|684.3|691.8|684|22
1655053370000|2022-06-12 17:02:50|691.94|684.14|692.05|684.25|692.06|684.26|691.94|684.14|13
1655053380000|2022-06-12 17:03:00|692.03|684.23|691.97|684.17|692.04|684.24|691.93|684.13|9
1655053390000|2022-06-12 17:03:10|691.95|684.15|691.98|684.18|691.98|684.18|691.95|684.15|4
1655053400000|2022-06-12 17:03:20|692.03|684.23|691.88|684.08|692.07|684.27|691.87|684.07|12
1655053410000|2022-06-12 17:03:30|692.03|684.23|692.44|684.64|692.44|684.64|692.03|684.23|12
1655053420000|2022-06-12 17:03:40|692.45|684.65|692.49|684.69|692.64|684.84|692.45|684.65|17
1655053430000|2022-06-12 17:03:50|692.5|684.7|692.19|684.39|692.5|684.7|692.16|684.36|12
1655053440000|2022-06-12 17:04:00|692.17|684.37|692.11|684.31|692.22|684.42|692.02|684.22|10
1655053450000|2022-06-12 17:04:10|692.1|684.3|692.09|684.29|692.23|684.43|691.84|684.04|16
1655053460000|2022-06-12 17:04:20|692.1|684.3|692.47|684.67|692.47|684.67|692.09|684.29|10
1655053470000|2022-06-12 17:04:30|692.48|684.68|692.45|684.65|692.61|684.81|692.37|684.57|18
1655053480000|2022-06-12 17:04:40|692.43|684.63|692.23|684.43|692.43|684.63|692.23|684.43|12
1655053490000|2022-06-12 17:04:50|692.21|684.41|693.21|685.41|693.21|685.41|692.21|684.41|19
1655053500000|2022-06-12 17:05:00|693.23|685.43|694.56|686.76|694.56|686.76|693.19|685.39|27
1655053510000|2022-06-12 17:05:10|694.59|686.79|694.74|686.94|694.99|687.19|694.45|686.65|25
1655053520000|2022-06-12 17:05:20|694.75|686.95|695.48|687.68|695.48|687.68|694.72|686.92|23
1655053530000|2022-06-12 17:05:30|695.57|687.77|696.64|688.84|697.18|689.38|695.57|687.77|33
1655053540000|2022-06-12 17:05:40|696.54|688.74|696.56|688.76|696.57|688.77|696.28|688.48|18
1655053550000|2022-06-12 17:05:50|696.58|688.78|697.93|690.13|697.93|690.13|696.58|688.78|22
1655053560000|2022-06-12 17:06:00|698.04|690.24|697.6|689.8|698.13|690.33|697.6|689.8|21
1655053570000|2022-06-12 17:06:10|697.58|689.78|696.83|689.03|697.58|689.78|696.83|689.03|25
1655053580000|2022-06-12 17:06:20|697.11|689.31|696.75|688.95|697.11|689.31|696.75|688.95|19
1655053590000|2022-06-12 17:06:30|696.72|688.92|697.05|689.25|697.05|689.25|696.15|688.35|22
1655053600000|2022-06-12 17:06:40|697.04|689.24|696.73|688.93|697.04|689.24|696.63|688.83|13
1655053610000|2022-06-12 17:06:50|696.77|688.97|696.52|688.72|696.8|689|696.52|688.72|17
1655053620000|2022-06-12 17:07:00|696.55|688.75|696.42|688.62|696.67|688.87|696.35|688.55|18
1655053630000|2022-06-12 17:07:10|696.36|688.56|696.45|688.65|696.67|688.87|696.27|688.47|22
1655053640000|2022-06-12 17:07:20|696.42|688.62|696.31|688.51|696.6|688.8|696.31|688.51|19
1655053650000|2022-06-12 17:07:30|696.29|688.49|696.38|688.58|696.38|688.58|696.28|688.48|13
1655053660000|2022-06-12 17:07:40|696.4|688.6|696.28|688.48|696.75|688.95|696.26|688.46|18
1655053670000|2022-06-12 17:07:50|696.27|688.47|696.23|688.43|696.28|688.48|695.9|688.1|22
1655053680000|2022-06-12 17:08:00|696.21|688.41|696.27|688.47|696.27|688.47|696.02|688.22|8
1655053690000|2022-06-12 17:08:10|696.25|688.45|696.28|688.48|696.29|688.49|696.25|688.45|10
1655053700000|2022-06-12 17:08:20|696.35|688.55|697.07|689.27|697.09|689.29|696.35|688.55|20
1655053710000|2022-06-12 17:08:30|697.06|689.26|696.44|688.64|697.06|689.26|696.38|688.58|17
1655053720000|2022-06-12 17:08:40|696.43|688.63|696.27|688.47|696.44|688.64|696.02|688.22|11
1655053730000|2022-06-12 17:08:50|696.25|688.45|696.33|688.53|696.34|688.54|696.23|688.43|13
1655053740000|2022-06-12 17:09:00|696.32|688.52|695.58|687.78|696.34|688.54|695.52|687.72|19
1655053750000|2022-06-12 17:09:10|695.64|687.84|695.7|687.9|695.8|688|695.41|687.61|18
1655053760000|2022-06-12 17:09:20|695.67|687.87|696.02|688.22|696.02|688.22|695.67|687.87|18
1655053770000|2022-06-12 17:09:30|696.05|688.25|696.07|688.27|696.08|688.28|696.04|688.24|7
1655053780000|2022-06-12 17:09:40|696.05|688.25|696|688.2|696.11|688.31|696|688.2|7
1655053790000|2022-06-12 17:09:50|695.98|688.18|696.57|688.77|696.57|688.77|695.98|688.18|12
1655053800000|2022-06-12 17:10:00|696.59|688.79|697.03|689.23|697.08|689.28|696.59|688.79|22
1655053810000|2022-06-12 17:10:10|697.1|689.3|699.18|691.38|699.21|691.41|697.1|689.3|31
1655053820000|2022-06-12 17:10:20|699.19|691.39|698.82|691.02|699.19|691.39|698.82|691.02|25
1655053830000|2022-06-12 17:10:30|698.83|691.03|700.71|692.91|700.71|692.91|698.73|690.93|27
1655053840000|2022-06-12 17:10:40|700.72|692.92|700.49|692.69|701.29|693.49|700.49|692.69|28
1655053850000|2022-06-12 17:10:50|700.46|692.66|699.58|691.78|700.47|692.67|699.58|691.78|25
1655053860000|2022-06-12 17:11:00|699.56|691.76|699.41|691.61|699.57|691.77|699.2|691.4|17
1655053870000|2022-06-12 17:11:10|699.42|691.62|700.15|692.35|700.15|692.35|699.42|691.62|20
1655053880000|2022-06-12 17:11:20|700.28|692.48|700.17|692.37|700.55|692.75|700.17|692.37|16
1655053890000|2022-06-12 17:11:30|700.16|692.36|700.18|692.38|700.2|692.4|699.91|692.11|21
1655053900000|2022-06-12 17:11:40|700.2|692.4|700.09|692.29|700.21|692.41|699.65|691.85|26
1655053910000|2022-06-12 17:11:50|700.08|692.28|699.84|692.04|700.16|692.36|699.84|692.04|23
1655053920000|2022-06-12 17:12:00|699.89|692.09|700.46|692.66|700.46|692.66|699.87|692.07|20
1655053930000|2022-06-12 17:12:10|700.49|692.69|700.26|692.46|700.49|692.69|699.94|692.14|23
1655053940000|2022-06-12 17:12:20|700.27|692.47|699.49|691.69|700.27|692.47|699.49|691.69|26
1655053950000|2022-06-12 17:12:30|699.51|691.71|699.12|691.32|699.52|691.72|698.97|691.17|19
1655053960000|2022-06-12 17:12:40|699|691.2|698.91|691.11|699.16|691.36|698.88|691.08|16
1655053970000|2022-06-12 17:12:50|698.9|691.1|699.28|691.48|699.32|691.52|698.9|691.1|14
1655053980000|2022-06-12 17:13:00|699.26|691.46|699.25|691.45|699.3|691.5|698.9|691.1|22
1655053990000|2022-06-12 17:13:10|699.24|691.44|699.04|691.24|699.24|691.44|699.04|691.24|15
1655054000000|2022-06-12 17:13:20|699.17|691.37|699.23|691.43|699.24|691.44|699.17|691.37|11
1655054010000|2022-06-12 17:13:30|699.21|691.41|699.15|691.35|699.21|691.41|699.15|691.35|4
1655054020000|2022-06-12 17:13:40|699.19|691.39|699.22|691.42|699.22|691.42|699.19|691.39|9
1655054030000|2022-06-12 17:13:50|699.29|691.49|699.25|691.45|699.66|691.86|699.24|691.44|19
1655054040000|2022-06-12 17:14:00|699.27|691.47|699.27|691.47|699.27|691.47|699.27|691.47|1
1655054050000|2022-06-12 17:14:10|699.29|691.49|699.22|691.42|699.3|691.5|699.22|691.42|6
1655054060000|2022-06-12 17:14:20|699.23|691.43|699.56|691.76|699.57|691.77|699.23|691.43|14
1655054070000|2022-06-12 17:14:30|699.51|691.71|699.28|691.48|699.51|691.71|699.26|691.46|8
1655054080000|2022-06-12 17:14:40|699.32|691.52|699.29|691.49|699.32|691.52|699.29|691.49|8
1655054090000|2022-06-12 17:14:50|699.3|691.5|699.19|691.39|699.32|691.52|699.18|691.38|9
1655054100000|2022-06-12 17:15:00|699.21|691.41|699.25|691.45|699.31|691.51|698.95|691.15|13
1655054110000|2022-06-12 17:15:10|699.24|691.44|699.75|691.95|699.75|691.95|699.23|691.43|17
1655054120000|2022-06-12 17:15:20|699.78|691.98|701.28|693.48|701.28|693.48|699.77|691.97|23
1655054130000|2022-06-12 17:15:30|701.17|693.37|700.38|692.58|701.25|693.45|700.38|692.58|26
1655054140000|2022-06-12 17:15:40|700.41|692.61|700.93|693.13|700.93|693.13|700.29|692.49|25
1655054150000|2022-06-12 17:15:50|700.99|693.19|700.87|693.07|700.99|693.19|700.7|692.9|15
1655054160000|2022-06-12 17:16:00|700.94|693.14|701.13|693.33|701.2|693.4|700.94|693.14|12
1655054170000|2022-06-12 17:16:10|701.14|693.34|701.16|693.36|701.29|693.49|701.14|693.34|15
1655054180000|2022-06-12 17:16:20|701.13|693.33|701.13|693.33|701.19|693.39|701.13|693.33|12
1655054190000|2022-06-12 17:16:30|701.11|693.31|701.15|693.35|701.19|693.39|701.1|693.3|9
1655054200000|2022-06-12 17:16:40|701.14|693.34|701.11|693.31|701.19|693.39|700.85|693.05|17
1655054210000|2022-06-12 17:16:50|701.09|693.29|700.4|692.6|701.11|693.31|700.4|692.6|17
1655054220000|2022-06-12 17:17:00|700.39|692.59|699.76|691.96|700.43|692.63|699.73|691.93|21
1655054230000|2022-06-12 17:17:10|699.73|691.93|700.27|692.47|700.3|692.5|699.73|691.93|17
1655054240000|2022-06-12 17:17:20|700.28|692.48|700.24|692.44|700.29|692.49|700.22|692.42|19
1655054250000|2022-06-12 17:17:30|700.25|692.45|700.34|692.54|700.34|692.54|700.23|692.43|6
1655054260000|2022-06-12 17:17:40|700.35|692.55|700.28|692.48|700.35|692.55|700.27|692.47|6
1655054270000|2022-06-12 17:17:50|700.3|692.5|700.34|692.54|700.37|692.57|700.28|692.48|11
1655054280000|2022-06-12 17:18:00|700.36|692.56|700.28|692.48|700.36|692.56|700.28|692.48|7
1655054290000|2022-06-12 17:18:10|700.29|692.49|700.35|692.55|700.36|692.56|700.26|692.46|12
1655054300000|2022-06-12 17:18:20|700.36|692.56|700.55|692.75|700.84|693.04|700.36|692.56|17
1655054310000|2022-06-12 17:18:30|700.54|692.74|700.34|692.54|700.6|692.8|700.34|692.54|12
1655054320000|2022-06-12 17:18:40|700.33|692.53|699.41|691.61|700.35|692.55|699.41|691.61|16
1655054330000|2022-06-12 17:18:50|699.39|691.59|700.19|692.39|700.21|692.41|699.38|691.58|12
1655054340000|2022-06-12 17:19:00|700.08|692.28|699.88|692.08|700.08|692.28|699.88|692.08|8
1655054350000|2022-06-12 17:19:10|699.94|692.14|700.27|692.47|700.27|692.47|699.88|692.08|18
1655054360000|2022-06-12 17:19:20|700.28|692.48|700.66|692.86|700.86|693.06|700.28|692.48|20
1655054370000|2022-06-12 17:19:30|700.49|692.69|700.59|692.79|700.59|692.79|700.21|692.41|10
1655054380000|2022-06-12 17:19:40|700.6|692.8|700.38|692.58|700.61|692.81|700.36|692.56|11
1655054390000|2022-06-12 17:19:50|700.36|692.56|700.43|692.63|700.43|692.63|700.34|692.54|10
1655054400000|2022-06-12 17:20:00|700.44|692.64|700.3|692.5|700.44|692.64|700.3|692.5|11
1655054410000|2022-06-12 17:20:10|700.31|692.51|700.31|692.51|700.31|692.51|700.3|692.5|3
1655054420000|2022-06-12 17:20:20|700.3|692.5|700.29|692.49|700.31|692.51|700.26|692.46|10
1655054430000|2022-06-12 17:20:30|700.28|692.48|700.27|692.47|700.29|692.49|700.26|692.46|4
1655054440000|2022-06-12 17:20:40|700.29|692.49|700.29|692.49|700.29|692.49|700.29|692.49|1
1655054450000|2022-06-12 17:20:50|700.26|692.46|700.32|692.52|700.33|692.53|700.26|692.46|10
1655054460000|2022-06-12 17:21:00|700.33|692.53|700.36|692.56|700.37|692.57|700.33|692.53|9
1655054470000|2022-06-12 17:21:10|700.37|692.57|700.9|693.1|700.91|693.11|700.37|692.57|12
1655054480000|2022-06-12 17:21:20|700.94|693.14|700.81|693.01|700.96|693.16|700.79|692.99|13
1655054490000|2022-06-12 17:21:30|700.79|692.99|700.76|692.96|700.84|693.04|700.76|692.96|10
1655054500000|2022-06-12 17:21:40|700.84|693.04|700.85|693.05|700.85|693.05|700.84|693.04|2
1655054510000|2022-06-12 17:21:50|700.92|693.12|701|693.2|701.06|693.26|700.92|693.12|10
1655054520000|2022-06-12 17:22:00|701.02|693.22|700.9|693.1|701.02|693.22|700.87|693.07|6
1655054530000|2022-06-12 17:22:10|700.89|693.09|700.75|692.95|700.89|693.09|700.75|692.95|5
1655054540000|2022-06-12 17:22:20|700.62|692.82|700.81|693.01|700.86|693.06|700.62|692.82|5
1655054550000|2022-06-12 17:22:30|700.86|693.06|700.93|693.13|700.93|693.13|700.81|693.01|6
1655054560000|2022-06-12 17:22:40|700.94|693.14|700.91|693.11|701.05|693.25|700.91|693.11|7
1655054570000|2022-06-12 17:22:50|700.94|693.14|700.93|693.13|700.94|693.14|700.93|693.13|2
1655054580000|2022-06-12 17:23:00|700.89|693.09|700.54|692.74|700.91|693.11|700.47|692.67|12
1655054590000|2022-06-12 17:23:10|700.55|692.75|700.36|692.56|700.55|692.75|700.35|692.55|9
1655054600000|2022-06-12 17:23:20|700.35|692.55|700.3|692.5|700.36|692.56|700.3|692.5|8
1655054610000|2022-06-12 17:23:30|700.31|692.51|700.09|692.29|700.33|692.53|699.91|692.11|16
1655054620000|2022-06-12 17:23:40|700.04|692.24|700.29|692.49|700.3|692.5|700.04|692.24|4
1655054630000|2022-06-12 17:23:50|700.24|692.44|700.24|692.44|700.24|692.44|700.21|692.41|5
1655054640000|2022-06-12 17:24:00|700.23|692.43|700.24|692.44|700.27|692.47|700.23|692.43|7
1655054650000|2022-06-12 17:24:10|700.26|692.46|700.28|692.48|700.28|692.48|700.26|692.46|2
1655054660000|2022-06-12 17:24:20|700.29|692.49|700.26|692.46|700.36|692.56|700.26|692.46|11
1655054670000|2022-06-12 17:24:30|700.25|692.45|700.41|692.61|700.41|692.61|700.25|692.45|15
1655054680000|2022-06-12 17:24:40|700.42|692.62|700.37|692.57|700.42|692.62|700.36|692.56|11
1655054690000|2022-06-12 17:24:50|700.35|692.55|700.34|692.54|700.36|692.56|700.31|692.51|7
1655054700000|2022-06-12 17:25:00|700.33|692.53|700.29|692.49|700.33|692.53|700.25|692.45|10
1655054710000|2022-06-12 17:25:10|700.27|692.47|700.27|692.47|700.29|692.49|700.27|692.47|7
1655054720000|2022-06-12 17:25:20|700.25|692.45|700.27|692.47|700.27|692.47|700.25|692.45|3
1655054730000|2022-06-12 17:25:30|700.26|692.46|700.27|692.47|700.28|692.48|700.21|692.41|7
1655054740000|2022-06-12 17:25:40|700.28|692.48|700.28|692.48|700.28|692.48|700.28|692.48|1
1655054750000|2022-06-12 17:25:50|700.3|692.5|700.29|692.49|700.3|692.5|700.29|692.49|2
1655054760000|2022-06-12 17:26:00|700.28|692.48|700.28|692.48|700.28|692.48|700.27|692.47|3
1655054770000|2022-06-12 17:26:10|700.29|692.49|700.41|692.61|700.41|692.61|700.28|692.48|5
1655054780000|2022-06-12 17:26:20|700.42|692.62|700.81|693.01|700.81|693.01|700.41|692.61|14
1655054790000|2022-06-12 17:26:30|700.8|693|700.78|692.98|700.81|693.01|700.63|692.83|20
1655054800000|2022-06-12 17:26:40|700.79|692.99|701.28|693.48|701.3|693.5|700.79|692.99|18
1655054810000|2022-06-12 17:26:50|701.17|693.37|701.18|693.38|701.19|693.39|701.17|693.37|4
1655054820000|2022-06-12 17:27:00|701.19|693.39|701.09|693.29|701.19|693.39|700.88|693.08|20
1655054830000|2022-06-12 17:27:10|701.14|693.34|701.49|693.69|701.49|693.69|701.14|693.34|19
1655054840000|2022-06-12 17:27:20|701.48|693.68|701.39|693.59|701.5|693.7|701.34|693.54|19
1655054850000|2022-06-12 17:27:30|701.36|693.56|701.35|693.55|701.38|693.58|701.32|693.52|9
1655054860000|2022-06-12 17:27:40|701.32|693.52|701.32|693.52|701.35|693.55|701.29|693.49|6
1655054870000|2022-06-12 17:27:50|701.33|693.53|701.34|693.54|701.34|693.54|701.33|693.53|2
1655054880000|2022-06-12 17:28:00|701.35|693.55|701.27|693.47|701.36|693.56|701.27|693.47|12
1655054890000|2022-06-12 17:28:10|701.28|693.48|701.31|693.51|701.31|693.51|701.2|693.4|8
1655054900000|2022-06-12 17:28:20|701.32|693.52|701.35|693.55|701.35|693.55|701.3|693.5|5
1655054910000|2022-06-12 17:28:30|701.33|693.53|701.24|693.44|701.33|693.53|701.23|693.43|4
1655054920000|2022-06-12 17:28:40|701.28|693.48|702.07|694.27|702.07|694.27|701.27|693.47|19
1655054930000|2022-06-12 17:28:50|702.08|694.28|702.63|694.83|702.63|694.83|702.08|694.28|20
1655054940000|2022-06-12 17:29:00|702.55|694.75|702.22|694.42|702.66|694.86|702.22|694.42|22
1655054950000|2022-06-12 17:29:10|702.09|694.29|702.29|694.49|702.29|694.49|702.07|694.27|14
1655054960000|2022-06-12 17:29:20|702.34|694.54|702.15|694.35|702.52|694.72|702.15|694.35|22
1655054970000|2022-06-12 17:29:30|702.11|694.31|702.29|694.49|702.29|694.49|702.11|694.31|7
1655054980000|2022-06-12 17:29:40|702.27|694.47|702.18|694.38|702.33|694.53|702.18|694.38|13
1655054990000|2022-06-12 17:29:50|702.15|694.35|702.14|694.34|702.15|694.35|702.12|694.32|11
1655055000000|2022-06-12 17:30:00|702.12|694.32|702.11|694.31|702.12|694.32|702.11|694.31|2
1655055010000|2022-06-12 17:30:10|702.13|694.33|700.72|692.92|702.13|694.33|700.72|692.92|29
1655055020000|2022-06-12 17:30:20|700.79|692.99|700.24|692.44|700.79|692.99|700.24|692.44|19
1655055030000|2022-06-12 17:30:30|700.32|692.52|700.34|692.54|700.34|692.54|700.32|692.52|5
1655055040000|2022-06-12 17:30:40|700.35|692.55|700.74|692.94|700.92|693.12|700.35|692.55|17
1655055050000|2022-06-12 17:30:50|700.7|692.9|701.04|693.24|701.11|693.31|700.67|692.87|11
1655055060000|2022-06-12 17:31:00|701.01|693.21|700.33|692.53|701.03|693.23|700.32|692.52|22
1655055070000|2022-06-12 17:31:10|700.34|692.54|700.32|692.52|700.34|692.54|700.32|692.52|2
1655055080000|2022-06-12 17:31:20|700.31|692.51|700.34|692.54|700.35|692.55|700.31|692.51|7
1655055090000|2022-06-12 17:31:30|700.36|692.56|700.53|692.73|700.63|692.83|700.36|692.56|18
1655055100000|2022-06-12 17:31:40|700.56|692.76|700.4|692.6|700.71|692.91|700.4|692.6|7
1655055120000|2022-06-12 17:32:00|700.41|692.61|700.57|692.77|700.59|692.79|700.41|692.61|6
1655055130000|2022-06-12 17:32:10|700.54|692.74|700.35|692.55|700.54|692.74|700.35|692.55|8
1655055140000|2022-06-12 17:32:20|700.34|692.54|700.32|692.52|700.34|692.54|700.24|692.44|14
1655055150000|2022-06-12 17:32:30|700.35|692.55|700.35|692.55|700.35|692.55|700.35|692.55|1
1655055160000|2022-06-12 17:32:40|700.34|692.54|700.4|692.6|700.4|692.6|700.34|692.54|7
1655055170000|2022-06-12 17:32:50|700.41|692.61|700.4|692.6|700.42|692.62|700.4|692.6|8
1655055180000|2022-06-12 17:33:00|700.41|692.61|700.81|693.01|700.81|693.01|700.41|692.61|10
1655055190000|2022-06-12 17:33:10|700.8|693|700.96|693.16|700.99|693.19|700.8|693|9
1655055200000|2022-06-12 17:33:20|700.97|693.17|701.14|693.34|701.19|693.39|700.97|693.17|7
1655055210000|2022-06-12 17:33:30|701.13|693.33|701.14|693.34|701.15|693.35|701.12|693.32|8
1655055220000|2022-06-12 17:33:40|701.13|693.33|701.14|693.34|701.17|693.37|701.12|693.32|7
1655055230000|2022-06-12 17:33:50|701.13|693.33|701.55|693.75|701.58|693.78|701.09|693.29|16
1655055240000|2022-06-12 17:34:00|701.54|693.74|701.32|693.52|701.6|693.8|701.32|693.52|16
1655055250000|2022-06-12 17:34:10|701.35|693.55|701.35|693.55|701.35|693.55|701.32|693.52|4
1655055260000|2022-06-12 17:34:20|701.36|693.56|701.65|693.85|701.66|693.86|701.35|693.55|9
1655055270000|2022-06-12 17:34:30|701.64|693.84|701.51|693.71|701.65|693.85|701.49|693.69|21
1655055280000|2022-06-12 17:34:40|701.5|693.7|701.5|693.7|701.52|693.72|701.5|693.7|9
1655055290000|2022-06-12 17:34:50|701.46|693.66|701.27|693.47|701.51|693.71|701.27|693.47|7
1655055300000|2022-06-12 17:35:00|701.3|693.5|701.83|694.03|701.85|694.05|701.3|693.5|12
1655055310000|2022-06-12 17:35:10|701.86|694.06|701.42|693.62|701.88|694.08|701.38|693.58|21
1655055320000|2022-06-12 17:35:20|701.41|693.61|701.39|693.59|701.42|693.62|701.35|693.55|6
1655055330000|2022-06-12 17:35:30|701.33|693.53|701.5|693.7|701.5|693.7|701.11|693.31|18
1655055340000|2022-06-12 17:35:40|701.51|693.71|701.54|693.74|701.56|693.76|701.51|693.71|5
1655055350000|2022-06-12 17:35:50|701.53|693.73|701.98|694.18|701.98|694.18|701.53|693.73|19
1655055360000|2022-06-12 17:36:00|701.99|694.19|702.27|694.47|702.43|694.63|701.99|694.19|16
1655055370000|2022-06-12 17:36:10|702.26|694.46|702.02|694.22|702.26|694.46|701.99|694.19|21
1655055380000|2022-06-12 17:36:20|702.14|694.34|702.14|694.34|702.2|694.4|702.14|694.34|11
1655055390000|2022-06-12 17:36:30|702.13|694.33|702|694.2|702.13|694.33|701.59|693.79|13
1655055400000|2022-06-12 17:36:40|701.99|694.19|701.77|693.97|701.99|694.19|701.76|693.96|6
1655055410000|2022-06-12 17:36:50|701.9|694.1|701.94|694.14|701.96|694.16|701.74|693.94|16
1655055420000|2022-06-12 17:37:00|701.93|694.13|702|694.2|702.03|694.23|701.93|694.13|8
1655055430000|2022-06-12 17:37:10|701.99|694.19|701.77|693.97|702.02|694.22|701.75|693.95|16
1655055440000|2022-06-12 17:37:20|701.71|693.91|701.32|693.52|701.71|693.91|701.32|693.52|14
1655055450000|2022-06-12 17:37:30|701.33|693.53|701.23|693.43|701.33|693.53|701.23|693.43|11
1655055460000|2022-06-12 17:37:40|701.22|693.42|701.09|693.29|701.23|693.43|701.09|693.29|7
1655055470000|2022-06-12 17:37:50|700.65|692.85|700.28|692.48|700.65|692.85|700.26|692.46|19
1655055480000|2022-06-12 17:38:00|700.31|692.51|700.56|692.76|700.6|692.8|700.26|692.46|14
1655055490000|2022-06-12 17:38:10|700.57|692.77|700.79|692.99|700.85|693.05|700.55|692.75|13
1655055500000|2022-06-12 17:38:20|700.81|693.01|700.48|692.68|700.97|693.17|700.48|692.68|18
1655055510000|2022-06-12 17:38:30|700.46|692.66|700.4|692.6|700.62|692.82|700.4|692.6|10
1655055520000|2022-06-12 17:38:40|700.39|692.59|700.4|692.6|700.41|692.61|700.39|692.59|4
1655055530000|2022-06-12 17:38:50|700.39|692.59|700.42|692.62|700.42|692.62|700.35|692.55|7
1655055540000|2022-06-12 17:39:00|700.41|692.61|700.37|692.57|700.41|692.61|700.37|692.57|4
1655055550000|2022-06-12 17:39:10|700.36|692.56|700.37|692.57|700.37|692.57|700.34|692.54|11
1655055570000|2022-06-12 17:39:30|700.35|692.55|701.03|693.23|701.03|693.23|700.35|692.55|12
1655055580000|2022-06-12 17:39:40|701.02|693.22|700.94|693.14|701.12|693.32|700.92|693.12|18
1655055590000|2022-06-12 17:39:50|700.91|693.11|701.03|693.23|701.06|693.26|700.91|693.11|12
1655055600000|2022-06-12 17:40:00|700.99|693.19|701.19|693.39|701.2|693.4|700.98|693.18|15
1655055610000|2022-06-12 17:40:10|701.3|693.5|701.16|693.36|701.31|693.51|701.1|693.3|22
1655055620000|2022-06-12 17:40:20|701.17|693.37|701.15|693.35|701.17|693.37|701.11|693.31|8
1655055630000|2022-06-12 17:40:30|701.14|693.34|700.42|692.62|701.14|693.34|700.42|692.62|19
1655055640000|2022-06-12 17:40:40|700.37|692.57|699.44|691.64|700.38|692.58|699.39|691.59|21
1655055650000|2022-06-12 17:40:50|699.41|691.61|699.22|691.42|699.41|691.61|699.22|691.42|16
1655055660000|2022-06-12 17:41:00|699.24|691.44|699.22|691.42|699.24|691.44|699.2|691.4|14
1655055670000|2022-06-12 17:41:10|699.2|691.4|698.51|690.71|699.2|691.4|698.5|690.7|18
1655055680000|2022-06-12 17:41:20|698.53|690.73|698.4|690.6|698.53|690.73|698.4|690.6|14
1655055690000|2022-06-12 17:41:30|698.42|690.62|698.33|690.53|698.42|690.62|698.33|690.53|4
1655055700000|2022-06-12 17:41:40|698.34|690.54|698.21|690.41|698.35|690.55|698.21|690.41|8
1655055710000|2022-06-12 17:41:50|698.37|690.57|698.4|690.6|698.4|690.6|698.36|690.56|13
1655055720000|2022-06-12 17:42:00|698.39|690.59|698.35|690.55|698.39|690.59|698.35|690.55|6
1655055730000|2022-06-12 17:42:10|698.37|690.57|699.03|691.23|699.03|691.23|698.37|690.57|15
1655055740000|2022-06-12 17:42:20|699.04|691.24|699.39|691.59|699.39|691.59|699.04|691.24|12
1655055750000|2022-06-12 17:42:30|699.35|691.55|699.34|691.54|699.37|691.57|699.27|691.47|11
1655055760000|2022-06-12 17:42:40|699.35|691.55|699.37|691.57|699.39|691.59|699.35|691.55|12
1655055770000|2022-06-12 17:42:50|699.39|691.59|699.24|691.44|699.43|691.63|699.24|691.44|11
1655055780000|2022-06-12 17:43:00|699.25|691.45|699.31|691.51|699.33|691.53|699.23|691.43|16
1655055790000|2022-06-12 17:43:10|699.3|691.5|700.13|692.33|700.14|692.34|699.3|691.5|18
1655055800000|2022-06-12 17:43:20|700.1|692.3|699.9|692.1|700.1|692.3|699.9|692.1|11
1655055810000|2022-06-12 17:43:30|699.89|692.09|699.84|692.04|699.89|692.09|699.3|691.5|19
1655055820000|2022-06-12 17:43:40|699.85|692.05|699.84|692.04|700.08|692.28|699.84|692.04|16
1655055830000|2022-06-12 17:43:50|699.95|692.15|700.04|692.24|700.04|692.24|699.95|692.15|7
1655055840000|2022-06-12 17:44:00|700.05|692.25|700.18|692.38|700.18|692.38|700.05|692.25|6
1655055850000|2022-06-12 17:44:10|700.19|692.39|700.06|692.26|700.21|692.41|700.06|692.26|12
1655055860000|2022-06-12 17:44:20|700.04|692.24|700.19|692.39|700.19|692.39|700.04|692.24|14
1655055870000|2022-06-12 17:44:30|700.2|692.4|700.31|692.51|700.62|692.82|700.2|692.4|22
1655055880000|2022-06-12 17:44:40|700.3|692.5|700.3|692.5|700.3|692.5|700.15|692.35|6
1655055890000|2022-06-12 17:44:50|700.29|692.49|700.3|692.5|700.34|692.54|700.29|692.49|9
1655055900000|2022-06-12 17:45:00|700.31|692.51|700.27|692.47|700.31|692.51|700.25|692.45|8
1655055910000|2022-06-12 17:45:10|700.28|692.48|700.32|692.52|700.33|692.53|700.28|692.48|7
1655055920000|2022-06-12 17:45:20|700.3|692.5|700.63|692.83|700.69|692.89|700.3|692.5|17
1655055930000|2022-06-12 17:45:30|700.38|692.58|700.24|692.44|700.44|692.64|700.12|692.32|18
1655055940000|2022-06-12 17:45:40|700.21|692.41|700.22|692.42|700.25|692.45|700.2|692.4|13
1655055950000|2022-06-12 17:45:50|700.2|692.4|700.47|692.67|700.48|692.68|700.2|692.4|12
1655055960000|2022-06-12 17:46:00|700.46|692.66|700.43|692.63|700.55|692.75|700.37|692.57|17
1655055970000|2022-06-12 17:46:10|700.42|692.62|700.39|692.59|700.43|692.63|700.38|692.58|7
1655055980000|2022-06-12 17:46:20|700.35|692.55|700.35|692.55|700.35|692.55|700.35|692.55|1
1655055990000|2022-06-12 17:46:30|700.31|692.51|700.29|692.49|700.38|692.58|700.29|692.49|9
1655056000000|2022-06-12 17:46:40|700.27|692.47|700.19|692.39|700.27|692.47|700.16|692.36|7
1655056010000|2022-06-12 17:46:50|700.22|692.42|700.15|692.35|700.22|692.42|699.72|691.92|19
1655056020000|2022-06-12 17:47:00|700.16|692.36|700.1|692.3|700.21|692.41|700.1|692.3|10
1655056030000|2022-06-12 17:47:10|700.09|692.29|699.41|691.61|700.1|692.3|699.41|691.61|15
1655056040000|2022-06-12 17:47:20|699.42|691.62|699.35|691.55|699.44|691.64|699.34|691.54|12
1655056050000|2022-06-12 17:47:30|699.34|691.54|699.32|691.52|699.34|691.54|699.32|691.52|4
1655056060000|2022-06-12 17:47:40|699.33|691.53|699.25|691.45|699.34|691.54|699.19|691.39|7
1655056070000|2022-06-12 17:47:50|699.19|691.39|699.19|691.39|699.27|691.47|698.85|691.05|19
1655056080000|2022-06-12 17:48:00|699.18|691.38|699.15|691.35|699.18|691.38|699.15|691.35|7
1655056090000|2022-06-12 17:48:10|699.16|691.36|698.42|690.62|699.16|691.36|698.39|690.59|21
1655056100000|2022-06-12 17:48:20|698.39|690.59|698.37|690.57|698.39|690.59|698.35|690.55|10
1655056110000|2022-06-12 17:48:30|698.35|690.55|698.44|690.64|698.5|690.7|698.32|690.52|15
1655056120000|2022-06-12 17:48:40|698.42|690.62|698.35|690.55|698.44|690.64|698.35|690.55|10
1655056130000|2022-06-12 17:48:50|698.33|690.53|698.16|690.36|698.36|690.56|698.16|690.36|10
1655056140000|2022-06-12 17:49:00|698.17|690.37|697.92|690.12|698.17|690.37|697.48|689.68|29
1655056150000|2022-06-12 17:49:10|697.88|690.08|699.26|691.46|699.26|691.46|697.88|690.08|20
1655056160000|2022-06-12 17:49:20|699.27|691.47|699.18|691.38|699.37|691.57|699.16|691.36|11
1655056170000|2022-06-12 17:49:30|699.21|691.41|699.25|691.45|699.26|691.46|699.21|691.41|5
1655056180000|2022-06-12 17:49:40|699.19|691.39|699.32|691.52|699.88|692.08|699.19|691.39|19
1655056190000|2022-06-12 17:49:50|699.33|691.53|698.41|690.61|699.33|691.53|698.41|690.61|21
1655056200000|2022-06-12 17:50:00|698.42|690.62|698.72|690.92|698.9|691.1|698.31|690.51|24
1655056210000|2022-06-12 17:50:10|698.85|691.05|699|691.2|699|691.2|698.8|691|10
1655056220000|2022-06-12 17:50:20|699.04|691.24|699.06|691.26|699.08|691.28|699.02|691.22|10
1655056230000|2022-06-12 17:50:30|699.07|691.27|699.28|691.48|699.28|691.48|699.04|691.24|11
1655056240000|2022-06-12 17:50:40|699.27|691.47|698.73|690.93|699.28|691.48|698.73|690.93|18
1655056250000|2022-06-12 17:50:50|698.63|690.83|698.73|690.93|698.85|691.05|698.38|690.58|21
1655056260000|2022-06-12 17:51:00|698.72|690.92|698.93|691.13|699.02|691.22|698.72|690.92|15
1655056270000|2022-06-12 17:51:10|698.96|691.16|699.08|691.28|699.12|691.32|698.93|691.13|12
1655056280000|2022-06-12 17:51:20|699.14|691.34|699.24|691.44|699.38|691.58|699.14|691.34|19
1655056290000|2022-06-12 17:51:30|699.23|691.43|699.27|691.47|699.29|691.49|699.23|691.43|12
1655056300000|2022-06-12 17:51:40|699.26|691.46|699.29|691.49|699.3|691.5|699.24|691.44|5
1655056310000|2022-06-12 17:51:50|699.24|691.44|699.18|691.38|699.25|691.45|699.18|691.38|10
1655056320000|2022-06-12 17:52:00|699.17|691.37|699.16|691.36|699.18|691.38|699.15|691.35|5
1655056330000|2022-06-12 17:52:10|699.22|691.42|699.21|691.41|699.22|691.42|699.2|691.4|5
1655056340000|2022-06-12 17:52:20|699.22|691.42|699.18|691.38|699.32|691.52|699.17|691.37|19
1655056350000|2022-06-12 17:52:30|699.16|691.36|699.15|691.35|699.18|691.38|699.15|691.35|6
1655056360000|2022-06-12 17:52:40|699.16|691.36|699.2|691.4|699.2|691.4|699.15|691.35|8
1655056370000|2022-06-12 17:52:50|699.25|691.45|699.26|691.46|699.27|691.47|699.25|691.45|3
1655056380000|2022-06-12 17:53:00|699.27|691.47|699.32|691.52|699.32|691.52|699.26|691.46|7
1655056390000|2022-06-12 17:53:10|699.29|691.49|699.37|691.57|699.37|691.57|699.29|691.49|5
1655056400000|2022-06-12 17:53:20|699.36|691.56|699.33|691.53|699.36|691.56|699.3|691.5|5
1655056410000|2022-06-12 17:53:30|699.36|691.56|699.33|691.53|699.36|691.56|699.33|691.53|5
1655056420000|2022-06-12 17:53:40|699.35|691.55|699.33|691.53|699.37|691.57|699.33|691.53|6
1655056430000|2022-06-12 17:53:50|699.35|691.55|699.3|691.5|699.35|691.55|699.29|691.49|5
1655056440000|2022-06-12 17:54:00|699.33|691.53|699.07|691.27|699.33|691.53|699.07|691.27|12
1655056450000|2022-06-12 17:54:10|699.26|691.46|699.31|691.51|699.33|691.53|699.26|691.46|13
1655056460000|2022-06-12 17:54:20|699.29|691.49|699.28|691.48|699.29|691.49|699.28|691.48|4
1655056470000|2022-06-12 17:54:30|699.29|691.49|700.21|692.41|700.21|692.41|699.29|691.49|25
1655056480000|2022-06-12 17:54:40|700.19|692.39|700.18|692.38|700.24|692.44|700.04|692.24|16
1655056490000|2022-06-12 17:54:50|700.22|692.42|701.47|693.67|701.47|693.67|700.22|692.42|20
1655056500000|2022-06-12 17:55:00|701.4|693.6|700.42|692.62|701.42|693.62|700.42|692.62|25
1655056510000|2022-06-12 17:55:10|700.43|692.63|700.26|692.46|700.43|692.63|700.25|692.45|11
1655056520000|2022-06-12 17:55:20|700.25|692.45|699.17|691.37|700.31|692.51|699.08|691.28|24
1655056530000|2022-06-12 17:55:30|699.12|691.32|697.59|689.79|699.23|691.43|697.54|689.74|27
1655056540000|2022-06-12 17:55:40|697.58|689.78|697.46|689.66|697.65|689.85|697.46|689.66|19
1655056550000|2022-06-12 17:55:50|697.49|689.69|696.3|688.5|697.5|689.7|696.3|688.5|27
1655056560000|2022-06-12 17:56:00|696.29|688.49|695.96|688.16|696.35|688.55|695.48|687.68|24
1655056570000|2022-06-12 17:56:10|695.92|688.12|694.71|686.91|695.92|688.12|694.71|686.91|17
1655056580000|2022-06-12 17:56:20|694.7|686.9|694.37|686.57|694.7|686.9|694.28|686.48|21
1655056590000|2022-06-12 17:56:30|694.36|686.56|695.25|687.45|695.25|687.45|694.35|686.55|24
1655056600000|2022-06-12 17:56:40|695.24|687.44|695.29|687.49|695.32|687.52|695.19|687.39|12
1655056610000|2022-06-12 17:56:50|695.26|687.46|695.32|687.52|695.38|687.58|695.26|687.46|13
1655056620000|2022-06-12 17:57:00|695.33|687.53|694.81|687.01|695.33|687.53|694.8|687|12
1655056630000|2022-06-12 17:57:10|694.79|686.99|694.47|686.67|694.88|687.08|694.46|686.66|19
1655056640000|2022-06-12 17:57:20|694.4|686.6|694.45|686.65|694.5|686.7|694.39|686.59|18
1655056650000|2022-06-12 17:57:30|694.38|686.58|694.37|686.57|694.41|686.61|694.35|686.55|6
1655056660000|2022-06-12 17:57:40|694.4|686.6|694.89|687.09|694.92|687.12|694.4|686.6|14
1655056670000|2022-06-12 17:57:50|694.92|687.12|694.6|686.8|695.05|687.25|694.58|686.78|16
1655056680000|2022-06-12 17:58:00|694.53|686.73|695.04|687.24|695.04|687.24|694.52|686.72|16
1655056690000|2022-06-12 17:58:10|695.03|687.23|695.88|688.08|695.89|688.09|695.03|687.23|27
1655056700000|2022-06-12 17:58:20|695.66|687.86|695.93|688.13|695.96|688.16|695.4|687.6|17
1655056710000|2022-06-12 17:58:30|695.94|688.14|695.58|687.78|695.94|688.14|695.58|687.78|9
1655056720000|2022-06-12 17:58:40|695.59|687.79|696.11|688.31|696.12|688.32|695.59|687.79|14
1655056730000|2022-06-12 17:58:50|696.1|688.3|695.62|687.82|696.31|688.51|695.61|687.81|22
1655056740000|2022-06-12 17:59:00|695.63|687.83|695.38|687.58|695.63|687.83|695.35|687.55|12
1655056750000|2022-06-12 17:59:10|695.37|687.57|695.38|687.58|695.38|687.58|695.37|687.57|2
1655056760000|2022-06-12 17:59:20|695.26|687.46|694.48|686.68|695.26|687.46|694.48|686.68|16
1655056770000|2022-06-12 17:59:30|694.49|686.69|694.49|686.69|694.49|686.69|694.49|686.69|1
1655056780000|2022-06-12 17:59:40|694.5|686.7|694.38|686.58|694.5|686.7|694.38|686.58|2
1655056790000|2022-06-12 17:59:50|694.39|686.59|694.4|686.6|694.71|686.91|694.38|686.58|10
1655056800000|2022-06-12 18:00:00|694.41|686.61|694.38|686.58|694.79|686.99|694.38|686.58|18
1655056810000|2022-06-12 18:00:10|694.39|686.59|694.98|687.18|694.98|687.18|694.39|686.59|15
1655056820000|2022-06-12 18:00:20|694.99|687.19|695.28|687.48|695.28|687.48|694.99|687.19|8
1655056830000|2022-06-12 18:00:30|695.33|687.53|695.82|688.02|695.82|688.02|695.29|687.49|17
1655056840000|2022-06-12 18:00:40|695.81|688.01|695.86|688.06|695.93|688.13|695.81|688.01|10
1655056850000|2022-06-12 18:00:50|695.87|688.07|695.98|688.18|696.04|688.24|695.87|688.07|10
1655056860000|2022-06-12 18:01:00|695.97|688.17|696.03|688.23|696.12|688.32|695.97|688.17|17
1655056870000|2022-06-12 18:01:10|696.02|688.22|696|688.2|696.06|688.26|696|688.2|5
1655056880000|2022-06-12 18:01:20|696.03|688.23|696.01|688.21|696.03|688.23|696.01|688.21|2
1655056900000|2022-06-12 18:01:40|696.03|688.23|696.13|688.33|696.13|688.33|696|688.2|7
1655056910000|2022-06-12 18:01:50|696.14|688.34|696.41|688.61|696.41|688.61|696.13|688.33|13
1655056920000|2022-06-12 18:02:00|696.35|688.55|696.33|688.53|696.37|688.57|696.09|688.29|13
1655056930000|2022-06-12 18:02:10|696.31|688.51|696.27|688.47|696.31|688.51|696.27|688.47|6
1655056940000|2022-06-12 18:02:20|696.26|688.46|695.64|687.84|696.27|688.47|695.63|687.83|15
1655056950000|2022-06-12 18:02:30|695.63|687.83|695.44|687.64|695.63|687.83|695.44|687.64|2
1655056970000|2022-06-12 18:02:50|695.46|687.66|694.45|686.65|695.51|687.71|694.45|686.65|22
1655056980000|2022-06-12 18:03:00|694.35|686.55|693.3|685.5|694.35|686.55|693.3|685.5|19
1655056990000|2022-06-12 18:03:10|693.26|685.46|692.92|685.12|693.29|685.49|692.92|685.12|26
1655057000000|2022-06-12 18:03:20|692.91|685.11|692.14|684.34|692.91|685.11|692.14|684.34|29
1655057010000|2022-06-12 18:03:30|692.13|684.33|692.29|684.49|692.29|684.49|692.01|684.21|26
1655057020000|2022-06-12 18:03:40|692.27|684.47|691.42|683.62|692.27|684.47|691.42|683.62|21
1655057030000|2022-06-12 18:03:50|691.46|683.66|690.87|683.07|691.48|683.68|690.87|683.07|17
1655057040000|2022-06-12 18:04:00|690.76|682.96|691.78|683.98|691.78|683.98|690.76|682.96|34
1655057050000|2022-06-12 18:04:10|691.82|684.02|692.07|684.27|692.07|684.27|691.82|684.02|12
1655057060000|2022-06-12 18:04:20|692.06|684.26|692.08|684.28|692.08|684.28|692.06|684.26|5
1655057070000|2022-06-12 18:04:30|692.09|684.29|691.4|683.6|692.09|684.29|691.4|683.6|18
1655057080000|2022-06-12 18:04:40|691.44|683.64|691.38|683.58|691.83|684.03|691.38|683.58|27
1655057090000|2022-06-12 18:04:50|691.39|683.59|691.39|683.59|691.41|683.61|691.34|683.54|15
1655057100000|2022-06-12 18:05:00|691.27|683.47|691.38|683.58|691.39|683.59|691.23|683.43|11
1655057110000|2022-06-12 18:05:10|691.34|683.54|691.09|683.29|691.35|683.55|691.09|683.29|18
1655057120000|2022-06-12 18:05:20|691.1|683.3|691.32|683.52|691.65|683.85|691.1|683.3|15
1655057130000|2022-06-12 18:05:30|691.29|683.49|691.23|683.43|691.3|683.5|691.23|683.43|9
1655057140000|2022-06-12 18:05:40|691.24|683.44|691.52|683.72|691.52|683.72|691.23|683.43|11
1655057150000|2022-06-12 18:05:50|691.55|683.75|692.05|684.25|692.06|684.26|691.55|683.75|14
1655057160000|2022-06-12 18:06:00|692.06|684.26|692.03|684.23|692.06|684.26|692.01|684.21|11
1655057170000|2022-06-12 18:06:10|692.04|684.24|692.49|684.69|692.49|684.69|692.04|684.24|13
1655057180000|2022-06-12 18:06:20|692.47|684.67|692.32|684.52|692.59|684.79|692.32|684.52|10
1655057190000|2022-06-12 18:06:30|692.26|684.46|693.02|685.22|693.02|685.22|692.26|684.46|19
1655057200000|2022-06-12 18:06:40|693.19|685.39|693.17|685.37|693.19|685.39|693.08|685.28|9
1655057210000|2022-06-12 18:06:50|693.15|685.35|693.12|685.32|693.17|685.37|693.09|685.29|11
1655057220000|2022-06-12 18:07:00|693.11|685.31|692.67|684.87|693.11|685.31|692.4|684.6|22
1655057230000|2022-06-12 18:07:10|692.54|684.74|691.91|684.11|692.54|684.74|691.89|684.09|16
1655057240000|2022-06-12 18:07:20|692|684.2|691.89|684.09|692|684.2|691.89|684.09|9
1655057250000|2022-06-12 18:07:30|691.91|684.11|691.85|684.05|691.91|684.11|691.84|684.04|5
1655057260000|2022-06-12 18:07:40|691.88|684.08|691.17|683.37|691.92|684.12|691.16|683.36|26
1655057270000|2022-06-12 18:07:50|691.28|683.48|691.3|683.5|691.3|683.5|691.26|683.46|11
1655057280000|2022-06-12 18:08:00|691.38|683.58|691.28|683.48|691.39|683.59|691.26|683.46|12
1655057290000|2022-06-12 18:08:10|690.92|683.12|689.3|681.5|690.92|683.12|689.25|681.45|32
1655057300000|2022-06-12 18:08:20|689.29|681.49|689.39|681.59|689.87|682.07|689.29|681.49|18
1655057310000|2022-06-12 18:08:30|689.4|681.6|689.39|681.59|689.42|681.62|689.36|681.56|16
1655057320000|2022-06-12 18:08:40|689.37|681.57|689.42|681.62|690.17|682.37|689.37|681.57|19
1655057330000|2022-06-12 18:08:50|689.41|681.61|690.26|682.46|690.26|682.46|689.41|681.61|16
1655057340000|2022-06-12 18:09:00|690.28|682.48|690.31|682.51|690.56|682.76|690.28|682.48|21
1655057350000|2022-06-12 18:09:10|690.3|682.5|690.31|682.51|690.31|682.51|690.3|682.5|2
1655057360000|2022-06-12 18:09:20|690.3|682.5|690.28|682.48|690.33|682.53|690.26|682.46|7
1655057370000|2022-06-12 18:09:30|690.33|682.53|690.26|682.46|690.34|682.54|690.26|682.46|11
1655057380000|2022-06-12 18:09:40|690.28|682.48|690.3|682.5|690.31|682.51|690.28|682.48|8
1655057390000|2022-06-12 18:09:50|690.29|682.49|690.17|682.37|690.33|682.53|690.17|682.37|16
1655057400000|2022-06-12 18:10:00|690.19|682.39|690.16|682.36|690.21|682.41|690.14|682.34|11
1655057410000|2022-06-12 18:10:10|690.17|682.37|691.09|683.29|691.09|683.29|690.17|682.37|22
1655057420000|2022-06-12 18:10:20|691.14|683.34|691.25|683.45|691.25|683.45|691.11|683.31|10
1655057430000|2022-06-12 18:10:30|691.24|683.44|691.24|683.44|691.25|683.45|691.24|683.44|9
1655057440000|2022-06-12 18:10:40|691.18|683.38|691.17|683.37|691.19|683.39|691.12|683.32|6
1655057450000|2022-06-12 18:10:50|691.15|683.35|691.12|683.32|691.22|683.42|691.11|683.31|10
1655057460000|2022-06-12 18:11:00|691.13|683.33|691.22|683.42|691.22|683.42|691.11|683.31|8
1655057470000|2022-06-12 18:11:10|691.21|683.41|691.22|683.42|691.23|683.43|691.21|683.41|6
1655057480000|2022-06-12 18:11:20|691.21|683.41|691.08|683.28|691.22|683.42|690.97|683.17|24
1655057490000|2022-06-12 18:11:30|691.09|683.29|691.16|683.36|691.19|683.39|691.09|683.29|9
1655057500000|2022-06-12 18:11:40|691.17|683.37|691.29|683.49|691.3|683.5|691.17|683.37|8
1655057510000|2022-06-12 18:11:50|691.28|683.48|691.18|683.38|691.3|683.5|691.18|683.38|7
1655057520000|2022-06-12 18:12:00|691.16|683.36|690.92|683.12|691.16|683.36|690.92|683.12|5
1655057530000|2022-06-12 18:12:10|690.79|682.99|690.33|682.53|690.79|682.99|690.33|682.53|11
1655057540000|2022-06-12 18:12:20|690.35|682.55|690.3|682.5|690.36|682.56|690.3|682.5|4
1655057550000|2022-06-12 18:12:30|690.29|682.49|690.21|682.41|690.31|682.51|690.15|682.35|14
1655057560000|2022-06-12 18:12:40|690.23|682.43|690.93|683.13|690.93|683.13|690.23|682.43|22
1655057570000|2022-06-12 18:12:50|690.94|683.14|690.94|683.14|690.98|683.18|690.89|683.09|11
1655057580000|2022-06-12 18:13:00|690.96|683.16|691.04|683.24|691.15|683.35|690.92|683.12|10
1655057590000|2022-06-12 18:13:10|691|683.2|690.96|683.16|691|683.2|690.96|683.16|5
1655057610000|2022-06-12 18:13:30|690.98|683.18|690.98|683.18|690.98|683.18|690.98|683.18|1
1655057620000|2022-06-12 18:13:40|690.97|683.17|690.4|682.6|691.03|683.23|690.37|682.57|17
1655057630000|2022-06-12 18:13:50|690.39|682.59|690.4|682.6|690.4|682.6|690.39|682.59|2
1655057640000|2022-06-12 18:14:00|690.39|682.59|691.04|683.24|691.04|683.24|690.34|682.54|15
1655057650000|2022-06-12 18:14:10|691.13|683.33|691.28|683.48|691.36|683.56|691.13|683.33|18
1655057660000|2022-06-12 18:14:20|691.29|683.49|691.26|683.46|691.38|683.58|691.26|683.46|12
1655057670000|2022-06-12 18:14:30|691.27|683.47|692.02|684.22|692.02|684.22|691.27|683.47|23
1655057680000|2022-06-12 18:14:40|692.11|684.31|692.12|684.32|692.14|684.34|692.08|684.28|8
1655057690000|2022-06-12 18:14:50|692.14|684.34|691.5|683.7|692.14|684.34|691.45|683.65|20
1655057700000|2022-06-12 18:15:00|691.48|683.68|691.43|683.63|691.89|684.09|691.41|683.61|21
1655057720000|2022-06-12 18:15:20|691.46|683.66|691.38|683.58|691.46|683.66|691.37|683.57|8
1655057730000|2022-06-12 18:15:30|691.39|683.59|691.4|683.6|691.43|683.63|691.37|683.57|12
1655057740000|2022-06-12 18:15:40|691.39|683.59|691.77|683.97|691.77|683.97|691.39|683.59|5
1655057750000|2022-06-12 18:15:50|691.69|683.89|692.27|684.47|692.28|684.48|691.65|683.85|21
1655057760000|2022-06-12 18:16:00|692.29|684.49|692.4|684.6|692.4|684.6|692.27|684.47|11
1655057770000|2022-06-12 18:16:10|692.39|684.59|693.09|685.29|693.09|685.29|692.39|684.59|25
1655057780000|2022-06-12 18:16:20|693.01|685.21|692.97|685.17|693.07|685.27|692.96|685.16|13
1655057790000|2022-06-12 18:16:30|692.95|685.15|692.84|685.04|692.97|685.17|692.81|685.01|11
1655057800000|2022-06-12 18:16:40|692.86|685.06|692.7|684.9|692.86|685.06|692.41|684.61|19
1655057810000|2022-06-12 18:16:50|692.68|684.88|692.75|684.95|692.76|684.96|692.67|684.87|7
1655057820000|2022-06-12 18:17:00|692.76|684.96|692.35|684.55|692.76|684.96|692.3|684.5|14
1655057830000|2022-06-12 18:17:10|692.36|684.56|691.41|683.61|692.36|684.56|691.41|683.61|13
1655057840000|2022-06-12 18:17:20|691.42|683.62|691.93|684.13|691.99|684.19|691.39|683.59|16
1655057850000|2022-06-12 18:17:30|691.79|683.99|691.62|683.82|691.83|684.03|691.62|683.82|12
1655057860000|2022-06-12 18:17:40|691.45|683.65|691.43|683.63|691.46|683.66|691.4|683.6|12
1655057870000|2022-06-12 18:17:50|691.44|683.64|691.46|683.66|691.46|683.66|691.44|683.64|5
1655057880000|2022-06-12 18:18:00|691.47|683.67|692.17|684.37|692.2|684.4|691.47|683.67|21
1655057890000|2022-06-12 18:18:10|692.16|684.36|691.51|683.71|692.16|684.36|691.48|683.68|17
1655057900000|2022-06-12 18:18:20|691.52|683.72|692.05|684.25|692.05|684.25|691.52|683.72|16
1655057910000|2022-06-12 18:18:30|692.06|684.26|692.22|684.42|692.23|684.43|692.01|684.21|11
1655057920000|2022-06-12 18:18:40|692.24|684.44|692.26|684.46|692.27|684.47|692.22|684.42|6
1655057930000|2022-06-12 18:18:50|692.24|684.44|692.24|684.44|692.24|684.44|692.22|684.42|4
1655057940000|2022-06-12 18:19:00|692.22|684.42|692.35|684.55|692.35|684.55|692.22|684.42|9
1655057950000|2022-06-12 18:19:10|692.33|684.53|692.1|684.3|692.33|684.53|692.07|684.27|13
1655057960000|2022-06-12 18:19:20|692.23|684.43|692.31|684.51|692.34|684.54|692.23|684.43|12
1655057970000|2022-06-12 18:19:30|692.3|684.5|691.49|683.69|692.3|684.5|691.44|683.64|17
1655057980000|2022-06-12 18:19:40|691.5|683.7|691.45|683.65|691.55|683.75|691.45|683.65|10
1655057990000|2022-06-12 18:19:50|691.41|683.61|690.59|682.79|691.44|683.64|690.47|682.67|16
1655058000000|2022-06-12 18:20:00|690.6|682.8|690.33|682.53|690.6|682.8|690.33|682.53|11
1655058010000|2022-06-12 18:20:10|690.34|682.54|690.34|682.54|690.41|682.61|690.34|682.54|6
1655058020000|2022-06-12 18:20:20|690.32|682.52|690.03|682.23|690.32|682.52|690.01|682.21|13
1655058030000|2022-06-12 18:20:30|690.02|682.22|690.36|682.56|690.36|682.56|690.01|682.21|14
1655058040000|2022-06-12 18:20:40|690.37|682.57|690.86|683.06|690.9|683.1|690.36|682.56|21
1655058050000|2022-06-12 18:20:50|690.92|683.12|691.2|683.4|691.29|683.49|690.92|683.12|20
1655058060000|2022-06-12 18:21:00|691.17|683.37|691.26|683.46|691.26|683.46|691.17|683.37|8
1655058070000|2022-06-12 18:21:10|691.3|683.5|691.24|683.44|691.31|683.51|691.16|683.36|11
1655058080000|2022-06-12 18:21:20|691.22|683.42|691.21|683.41|691.22|683.42|691.21|683.41|2
1655058090000|2022-06-12 18:21:30|691.22|683.42|691.22|683.42|691.22|683.42|691.22|683.42|1
1655058100000|2022-06-12 18:21:40|691.18|683.38|690.9|683.1|691.18|683.38|690.9|683.1|11
1655058110000|2022-06-12 18:21:50|690.88|683.08|690.84|683.04|690.89|683.09|690.83|683.03|8
1655058120000|2022-06-12 18:22:00|690.89|683.09|690.48|682.68|690.92|683.12|690.41|682.61|21
1655058130000|2022-06-12 18:22:10|690.37|682.57|688.43|680.63|690.37|682.57|688.43|680.63|22
1655058140000|2022-06-12 18:22:20|688.44|680.64|688.43|680.63|688.68|680.88|688.43|680.63|16
1655058150000|2022-06-12 18:22:30|688.41|680.61|688.4|680.6|688.43|680.63|688.39|680.59|7
1655058160000|2022-06-12 18:22:40|688.37|680.57|687.36|679.56|688.38|680.58|687.19|679.39|24
1655058170000|2022-06-12 18:22:50|687.39|679.59|687.81|680.01|687.81|680.01|687.39|679.59|16
1655058180000|2022-06-12 18:23:00|688.08|680.28|688.3|680.5|688.3|680.5|688.08|680.28|13
1655058190000|2022-06-12 18:23:10|688.29|680.49|688.25|680.45|688.31|680.51|688.25|680.45|8
1655058200000|2022-06-12 18:23:20|688.26|680.46|688.71|680.91|688.88|681.08|688.23|680.43|23
1655058210000|2022-06-12 18:23:30|688.74|680.94|689.2|681.4|689.25|681.45|688.71|680.91|22
1655058220000|2022-06-12 18:23:40|689.21|681.41|688.94|681.14|689.21|681.41|688.64|680.84|14
1655058230000|2022-06-12 18:23:50|688.83|681.03|688.51|680.71|688.83|681.03|688.5|680.7|16
1655058240000|2022-06-12 18:24:00|688.52|680.72|689.07|681.27|689.07|681.27|688.52|680.72|14
1655058250000|2022-06-12 18:24:10|689.06|681.26|688.93|681.13|689.06|681.26|688.86|681.06|4
1655058260000|2022-06-12 18:24:20|689.1|681.3|689.16|681.36|689.16|681.36|689.1|681.3|4
1655058270000|2022-06-12 18:24:30|689.06|681.26|688.99|681.19|689.06|681.26|688.96|681.16|7
1655058280000|2022-06-12 18:24:40|688.95|681.15|688.94|681.14|688.95|681.15|688.85|681.05|4
1655058290000|2022-06-12 18:24:50|688.91|681.11|689.21|681.41|689.21|681.41|688.86|681.06|16
1655058300000|2022-06-12 18:25:00|689.24|681.44|689.89|682.09|689.89|682.09|689.21|681.41|19
1655058310000|2022-06-12 18:25:10|689.93|682.13|690.12|682.32|690.12|682.32|689.89|682.09|8
1655058320000|2022-06-12 18:25:20|690.13|682.33|690.21|682.41|690.24|682.44|690.12|682.32|10
1655058330000|2022-06-12 18:25:30|690.22|682.42|690.01|682.21|690.22|682.42|689.93|682.13|13
1655058340000|2022-06-12 18:25:40|690|682.2|690.03|682.23|690.03|682.23|690|682.2|2
1655058350000|2022-06-12 18:25:50|690.06|682.26|690.02|682.22|690.06|682.26|689.94|682.14|6
1655058360000|2022-06-12 18:26:00|690.05|682.25|690.22|682.42|690.26|682.46|690.05|682.25|14
1655058370000|2022-06-12 18:26:10|690.27|682.47|690.28|682.48|690.29|682.49|690.27|682.47|4
1655058380000|2022-06-12 18:26:20|690.24|682.44|690.19|682.39|690.26|682.46|690.11|682.31|10
1655058390000|2022-06-12 18:26:30|690.21|682.41|690.26|682.46|690.26|682.46|690.21|682.41|6
1655058400000|2022-06-12 18:26:40|690.27|682.47|690.32|682.52|690.37|682.57|690.27|682.47|11
1655058410000|2022-06-12 18:26:50|690.24|682.44|690.36|682.56|690.36|682.56|690.24|682.44|3
1655058420000|2022-06-12 18:27:00|690.35|682.55|690.31|682.51|690.35|682.55|690.26|682.46|3
1655058440000|2022-06-12 18:27:20|690.32|682.52|690.34|682.54|690.35|682.55|690.31|682.51|5
1655058450000|2022-06-12 18:27:30|690.35|682.55|690.33|682.53|690.38|682.58|690.33|682.53|5
1655058460000|2022-06-12 18:27:40|690.38|682.58|690.31|682.51|690.38|682.58|690.31|682.51|4
1655058470000|2022-06-12 18:27:50|690.33|682.53|689.6|681.8|690.33|682.53|689.59|681.79|15
1655058480000|2022-06-12 18:28:00|689.59|681.79|689.52|681.72|689.59|681.79|689.49|681.69|13
1655058490000|2022-06-12 18:28:10|689.5|681.7|690.12|682.32|690.15|682.35|689.49|681.69|13
1655058500000|2022-06-12 18:28:20|690.15|682.35|690.06|682.26|690.15|682.35|690.01|682.21|12
1655058510000|2022-06-12 18:28:30|690.02|682.22|689.31|681.51|690.06|682.26|689.31|681.51|15
1655058520000|2022-06-12 18:28:40|689.3|681.5|689.34|681.54|689.34|681.54|689.3|681.5|12
1655058530000|2022-06-12 18:28:50|689.33|681.53|689.34|681.54|689.36|681.56|689.3|681.5|12
1655058540000|2022-06-12 18:29:00|689.31|681.51|689.36|681.56|689.41|681.61|689.31|681.51|11
1655058550000|2022-06-12 18:29:10|689.37|681.57|689.39|681.59|689.39|681.59|689.37|681.57|2
1655058560000|2022-06-12 18:29:20|689.4|681.6|689.4|681.6|689.4|681.6|689.4|681.6|1
1655058570000|2022-06-12 18:29:30|689.39|681.59|689.39|681.59|689.39|681.59|689.38|681.58|3
1655058580000|2022-06-12 18:29:40|689.38|681.58|689.36|681.56|689.38|681.58|689.32|681.52|5
1655058590000|2022-06-12 18:29:50|689.35|681.55|689.38|681.58|689.38|681.58|689.35|681.55|3
1655058600000|2022-06-12 18:30:00|689.37|681.57|689.33|681.53|689.4|681.6|689.33|681.53|9
1655058610000|2022-06-12 18:30:10|689.36|681.56|689|681.2|689.37|681.57|689|681.2|7
1655058620000|2022-06-12 18:30:20|688.42|680.62|688.38|680.58|688.56|680.76|688.34|680.54|18
1655058630000|2022-06-12 18:30:30|688.37|680.57|688.33|680.53|688.37|680.57|688.32|680.52|5
1655058640000|2022-06-12 18:30:40|688.21|680.41|687.91|680.11|688.21|680.41|687.78|679.98|16
1655058650000|2022-06-12 18:30:50|687.96|680.16|687.99|680.19|687.99|680.19|687.87|680.07|10
1655058660000|2022-06-12 18:31:00|688|680.2|688.91|681.11|688.91|681.11|688|680.2|19
1655058670000|2022-06-12 18:31:10|688.9|681.1|688.93|681.13|688.98|681.18|688.9|681.1|5
1655058680000|2022-06-12 18:31:20|688.92|681.12|689.31|681.51|689.33|681.53|688.92|681.12|16
1655058690000|2022-06-12 18:31:30|689.22|681.42|687.49|679.69|689.26|681.46|687.26|679.46|24
1655058700000|2022-06-12 18:31:40|687.51|679.71|687.38|679.58|687.78|679.98|687.38|679.58|15
1655058710000|2022-06-12 18:31:50|687.37|679.57|687.24|679.44|687.38|679.58|687.21|679.41|12
1655058720000|2022-06-12 18:32:00|687.2|679.4|687.11|679.31|687.32|679.52|687.11|679.31|22
1655058730000|2022-06-12 18:32:10|687.12|679.32|686.98|679.18|687.14|679.34|686.98|679.18|12
1655058740000|2022-06-12 18:32:20|687|679.2|686.8|679|687.06|679.26|686.8|679|9
1655058750000|2022-06-12 18:32:30|686.78|678.98|686.52|678.72|686.8|679|686.46|678.66|20
1655058760000|2022-06-12 18:32:40|686.5|678.7|686.35|678.55|686.5|678.7|686.34|678.54|6
1655058770000|2022-06-12 18:32:50|686.34|678.54|686.33|678.53|686.35|678.55|686.31|678.51|8
1655058780000|2022-06-12 18:33:00|686.34|678.54|686.32|678.52|686.34|678.54|686.24|678.44|9
1655058790000|2022-06-12 18:33:10|686.4|678.6|686.39|678.59|686.4|678.6|686.39|678.59|2
1655058800000|2022-06-12 18:33:20|686.38|678.58|686.31|678.51|686.38|678.58|686.3|678.5|4
1655058810000|2022-06-12 18:33:30|686.29|678.49|686.28|678.48|686.29|678.49|686.28|678.48|2
1655058820000|2022-06-12 18:33:40|686.29|678.49|686.2|678.4|686.29|678.49|686.2|678.4|5
1655058830000|2022-06-12 18:33:50|686.21|678.41|685.6|677.8|686.23|678.43|685.58|677.78|16
1655058840000|2022-06-12 18:34:00|685.5|677.7|686.03|678.23|686.03|678.23|685.49|677.69|17
1655058850000|2022-06-12 18:34:10|686.02|678.22|686.03|678.23|686.05|678.25|686|678.2|8
1655058860000|2022-06-12 18:34:20|686.04|678.24|686.16|678.36|686.16|678.36|686.02|678.22|9
1655058870000|2022-06-12 18:34:30|686.17|678.37|686.15|678.35|686.18|678.38|686.15|678.35|8
1655058880000|2022-06-12 18:34:40|686.11|678.31|686.08|678.28|686.11|678.31|686.06|678.26|9
1655058890000|2022-06-12 18:34:50|686.1|678.3|686.1|678.3|686.1|678.3|686.1|678.3|1
1655058900000|2022-06-12 18:35:00|686.08|678.28|686.04|678.24|686.08|678.28|686.02|678.22|19
1655058910000|2022-06-12 18:35:10|686.03|678.23|686.05|678.25|686.07|678.27|686.03|678.23|6
1655058920000|2022-06-12 18:35:20|686.08|678.28|686.05|678.25|686.08|678.28|686.04|678.24|4
1655058930000|2022-06-12 18:35:30|686.03|678.23|686.12|678.32|686.12|678.32|686.03|678.23|4
1655058940000|2022-06-12 18:35:40|686.1|678.3|686.1|678.3|686.1|678.3|686.1|678.3|1
1655058950000|2022-06-12 18:35:50|686.12|678.32|686.02|678.22|686.12|678.32|686.02|678.22|6
1655058960000|2022-06-12 18:36:00|686.03|678.23|685.56|677.76|686.03|678.23|685.56|677.76|16
1655058970000|2022-06-12 18:36:10|685.43|677.63|684.56|676.76|685.44|677.64|684.46|676.66|13
1655058980000|2022-06-12 18:36:20|684.48|676.68|684.95|677.15|684.95|677.15|684.29|676.49|14
1655058990000|2022-06-12 18:36:30|684.93|677.13|684.74|676.94|684.96|677.16|684.66|676.86|10
1655059000000|2022-06-12 18:36:40|684.66|676.86|684.66|676.86|684.71|676.91|684.66|676.86|11
1655059010000|2022-06-12 18:36:50|684.68|676.88|684.72|676.92|684.75|676.95|684.66|676.86|14
1655059020000|2022-06-12 18:37:00|684.73|676.93|684.73|676.93|684.73|676.93|684.69|676.89|16
1655059030000|2022-06-12 18:37:10|684.7|676.9|684.73|676.93|684.79|676.99|684.7|676.9|6
1655059040000|2022-06-12 18:37:20|684.75|676.95|684.74|676.94|684.76|676.96|684.73|676.93|10
1655059050000|2022-06-12 18:37:30|684.75|676.95|684.87|677.07|684.91|677.11|684.74|676.94|13
1655059060000|2022-06-12 18:37:40|684.85|677.05|684.68|676.88|684.85|677.05|684.68|676.88|7
1655059070000|2022-06-12 18:37:50|684.7|676.9|684.88|677.08|684.88|677.08|684.68|676.88|21
1655059080000|2022-06-12 18:38:00|684.85|677.05|684.85|677.05|684.92|677.12|684.81|677.01|24
1655059090000|2022-06-12 18:38:10|684.84|677.04|685.55|677.75|685.55|677.75|684.83|677.03|27
1655059100000|2022-06-12 18:38:20|685.54|677.74|685.81|678.01|685.81|678.01|685.54|677.74|21
1655059110000|2022-06-12 18:38:30|685.82|678.02|686.44|678.64|686.44|678.64|685.82|678.02|17
1655059120000|2022-06-12 18:38:40|686.45|678.65|686.82|679.02|686.84|679.04|686.43|678.63|22
1655059130000|2022-06-12 18:38:50|686.78|678.98|686.64|678.84|686.78|678.98|686.64|678.84|6
1655059140000|2022-06-12 18:39:00|686.37|678.57|686.18|678.38|686.37|678.57|686.06|678.26|19
1655059150000|2022-06-12 18:39:10|686.19|678.39|686.45|678.65|686.5|678.7|686.19|678.39|13
1655059160000|2022-06-12 18:39:20|686.46|678.66|686.16|678.36|686.54|678.74|686.16|678.36|21
1655059170000|2022-06-12 18:39:30|686.17|678.37|686.24|678.44|686.25|678.45|686.17|678.37|11
1655059180000|2022-06-12 18:39:40|686.25|678.45|686.55|678.75|686.55|678.75|686.2|678.4|9
1655059190000|2022-06-12 18:39:50|686.56|678.76|686.54|678.74|686.61|678.81|686.51|678.71|16
1655059200000|2022-06-12 18:40:00|686.71|678.91|686.59|678.79|686.8|679|686.59|678.79|15
1655059210000|2022-06-12 18:40:10|686.48|678.68|686.74|678.94|686.75|678.95|686.48|678.68|11
1655059220000|2022-06-12 18:40:20|686.75|678.95|686.28|678.48|686.77|678.97|686.26|678.46|12
1655059230000|2022-06-12 18:40:30|686.26|678.46|686.26|678.46|686.27|678.47|686.25|678.45|8
1655059240000|2022-06-12 18:40:40|686.25|678.45|686.24|678.44|686.26|678.46|686.24|678.44|9
1655059250000|2022-06-12 18:40:50|686.25|678.45|686.24|678.44|686.3|678.5|686.24|678.44|11
1655059260000|2022-06-12 18:41:00|686.25|678.45|686.31|678.51|686.31|678.51|686.24|678.44|9
1655059270000|2022-06-12 18:41:10|686.32|678.52|686.35|678.55|686.36|678.56|686.26|678.46|14
1655059280000|2022-06-12 18:41:20|686.31|678.51|686.29|678.49|686.32|678.52|686.27|678.47|8
1655059290000|2022-06-12 18:41:30|686.33|678.53|686.56|678.76|686.77|678.97|686.33|678.53|24
1655059300000|2022-06-12 18:41:40|686.55|678.75|686.76|678.96|686.76|678.96|686.55|678.75|15
1655059310000|2022-06-12 18:41:50|686.79|678.99|686.76|678.96|686.81|679.01|686.76|678.96|12
1655059320000|2022-06-12 18:42:00|686.73|678.93|686.93|679.13|686.96|679.16|686.71|678.91|7
1655059330000|2022-06-12 18:42:10|686.9|679.1|686.78|678.98|686.96|679.16|686.78|678.98|10
1655059340000|2022-06-12 18:42:20|686.75|678.95|686.75|678.95|686.75|678.95|686.75|678.95|1
1655059350000|2022-06-12 18:42:30|686.73|678.93|686.82|679.02|686.82|679.02|686.72|678.92|4
1655059360000|2022-06-12 18:42:40|686.83|679.03|686.94|679.14|686.95|679.15|686.83|679.03|12
1655059370000|2022-06-12 18:42:50|686.97|679.17|687.76|679.96|688.1|680.3|686.97|679.17|19
1655059380000|2022-06-12 18:43:00|687.75|679.95|687.92|680.12|687.92|680.12|687.75|679.95|6
1655059390000|2022-06-12 18:43:10|687.89|680.09|687.71|679.91|687.92|680.12|687.71|679.91|5
1655059400000|2022-06-12 18:43:20|687.97|680.17|687.98|680.18|687.98|680.18|687.95|680.15|4
1655059410000|2022-06-12 18:43:30|687.95|680.15|687.44|679.64|687.95|680.15|687.42|679.62|22
1655059420000|2022-06-12 18:43:40|687.42|679.62|687.49|679.69|687.51|679.71|687.42|679.62|17
1655059430000|2022-06-12 18:43:50|687.24|679.44|687.06|679.26|687.24|679.44|687.06|679.26|18
1655059440000|2022-06-12 18:44:00|687.09|679.29|686.89|679.09|687.09|679.29|686.42|678.62|13
1655059450000|2022-06-12 18:44:10|686.95|679.15|686.88|679.08|686.96|679.16|686.81|679.01|13
1655059460000|2022-06-12 18:44:20|686.87|679.07|686.39|678.59|686.88|679.08|686.39|678.59|19
1655059470000|2022-06-12 18:44:30|686.42|678.62|686.4|678.6|686.44|678.64|686.37|678.57|16
1655059480000|2022-06-12 18:44:40|686.39|678.59|686.23|678.43|686.4|678.6|686.19|678.39|12
1655059490000|2022-06-12 18:44:50|686.22|678.42|686.19|678.39|686.31|678.51|686.16|678.36|19
1655059500000|2022-06-12 18:45:00|686.18|678.38|686.68|678.88|686.68|678.88|686.16|678.36|19
1655059510000|2022-06-12 18:45:10|687.01|679.21|686.99|679.19|687.06|679.26|686.95|679.15|13
1655059520000|2022-06-12 18:45:20|687|679.2|686.94|679.14|687|679.2|686.89|679.09|11
1655059530000|2022-06-12 18:45:30|686.89|679.09|686.99|679.19|686.99|679.19|686.73|678.93|16
1655059540000|2022-06-12 18:45:40|687|679.2|688.01|680.21|688.01|680.21|687|679.2|20
1655059550000|2022-06-12 18:45:50|688.07|680.27|688.63|680.83|688.63|680.83|688.07|680.27|19
1655059560000|2022-06-12 18:46:00|688.6|680.8|688.89|681.09|688.89|681.09|688.6|680.8|19
1655059570000|2022-06-12 18:46:10|688.9|681.1|689.64|681.84|689.68|681.88|688.9|681.1|18
1655059580000|2022-06-12 18:46:20|689.62|681.82|690.7|682.9|690.7|682.9|689.62|681.82|27
1655059590000|2022-06-12 18:46:30|690.72|682.92|691.6|683.8|691.6|683.8|690.7|682.9|24
1655059600000|2022-06-12 18:46:40|691.61|683.81|691.66|683.86|691.66|683.86|691.61|683.81|2
1655059610000|2022-06-12 18:46:50|691.69|683.89|691.06|683.26|691.72|683.92|691.06|683.26|15
1655059620000|2022-06-12 18:47:00|691.11|683.31|690.54|682.74|691.11|683.31|690.53|682.73|25
1655059630000|2022-06-12 18:47:10|690.32|682.52|690.88|683.08|690.89|683.09|690.32|682.52|18
1655059640000|2022-06-12 18:47:20|690.89|683.09|690.99|683.19|691.07|683.27|690.89|683.09|11
1655059650000|2022-06-12 18:47:30|691|683.2|690.92|683.12|691.01|683.21|690.88|683.08|9
1655059660000|2022-06-12 18:47:40|690.89|683.09|690.46|682.66|690.9|683.1|690.46|682.66|16
1655059670000|2022-06-12 18:47:50|690.47|682.67|690.27|682.47|690.47|682.67|690.24|682.44|10
1655059680000|2022-06-12 18:48:00|690.24|682.44|689.92|682.12|690.24|682.44|689.86|682.06|15
1655059690000|2022-06-12 18:48:10|689.93|682.13|689.31|681.51|689.93|682.13|689.29|681.49|25
1655059700000|2022-06-12 18:48:20|689.3|681.5|689.27|681.47|689.33|681.53|689.23|681.43|15
1655059710000|2022-06-12 18:48:30|689.16|681.36|689.15|681.35|689.17|681.37|689.12|681.32|17
1655059720000|2022-06-12 18:48:40|689.16|681.36|689.11|681.31|689.22|681.42|689.08|681.28|15
1655059730000|2022-06-12 18:48:50|689.1|681.3|688.29|680.49|689.1|681.3|688.28|680.48|24
1655059740000|2022-06-12 18:49:00|688.3|680.5|688.09|680.29|688.3|680.5|688.08|680.28|12
1655059750000|2022-06-12 18:49:10|688.06|680.26|687.6|679.8|688.1|680.3|687.41|679.61|25
1655059760000|2022-06-12 18:49:20|687.62|679.82|687.26|679.46|687.63|679.83|687.16|679.36|23
1655059770000|2022-06-12 18:49:30|687.25|679.45|687.08|679.28|687.33|679.53|687.08|679.28|19
1655059780000|2022-06-12 18:49:40|687.11|679.31|686.53|678.73|687.14|679.34|686.53|678.73|21
1655059790000|2022-06-12 18:49:50|686.57|678.77|686.92|679.12|686.98|679.18|686.53|678.73|17
1655059800000|2022-06-12 18:50:00|686.94|679.14|686.93|679.13|687.15|679.35|686.93|679.13|12
1655059810000|2022-06-12 18:50:10|686.94|679.14|687.1|679.3|687.1|679.3|686.59|678.79|16
1655059820000|2022-06-12 18:50:20|687.12|679.32|687.37|679.57|687.5|679.7|687.12|679.32|15
1655059830000|2022-06-12 18:50:30|687.38|679.58|687.32|679.52|687.38|679.58|687.31|679.51|6
1655059840000|2022-06-12 18:50:40|687.33|679.53|687.81|680.01|687.85|680.05|687.33|679.53|17
1655059850000|2022-06-12 18:50:50|687.84|680.04|688.22|680.42|688.33|680.53|687.84|680.04|20
1655059860000|2022-06-12 18:51:00|688.23|680.43|688.36|680.56|688.52|680.72|688.22|680.42|28
1655059870000|2022-06-12 18:51:10|688.39|680.59|688.61|680.81|688.62|680.82|688.35|680.55|13
1655059880000|2022-06-12 18:51:20|688.62|680.82|688.09|680.29|688.65|680.85|688.07|680.27|20
1655059890000|2022-06-12 18:51:30|688.1|680.3|688.14|680.34|688.14|680.34|688.09|680.29|9
1655059900000|2022-06-12 18:51:40|688.15|680.35|688.11|680.31|688.16|680.36|688.11|680.31|4
1655059910000|2022-06-12 18:51:50|688.06|680.26|688.19|680.39|688.19|680.39|688.04|680.24|3
1655059920000|2022-06-12 18:52:00|688.18|680.38|688.18|680.38|688.19|680.39|688.18|680.38|3
1655059930000|2022-06-12 18:52:10|688.19|680.39|688.03|680.23|688.19|680.39|688.03|680.23|16
1655059940000|2022-06-12 18:52:20|688.05|680.25|688.1|680.3|688.1|680.3|687.97|680.17|12
1655059950000|2022-06-12 18:52:30|688.11|680.31|688.17|680.37|688.17|680.37|688.11|680.31|6
1655059960000|2022-06-12 18:52:40|688.18|680.38|688.13|680.33|688.19|680.39|688.13|680.33|12
1655059970000|2022-06-12 18:52:50|688.14|680.34|688.2|680.4|688.2|680.4|688.13|680.33|8
1655059980000|2022-06-12 18:53:00|688.15|680.35|688.15|680.35|688.15|680.35|688.13|680.33|9
1655059990000|2022-06-12 18:53:10|688.14|680.34|688.19|680.39|688.19|680.39|688.13|680.33|11
1655060000000|2022-06-12 18:53:20|688.17|680.37|688.18|680.38|688.19|680.39|688.13|680.33|8
1655060010000|2022-06-12 18:53:30|688.17|680.37|688.27|680.47|688.27|680.47|688.17|680.37|5
1655060020000|2022-06-12 18:53:40|688.26|680.46|688.21|680.41|688.26|680.46|688.21|680.41|7
1655060030000|2022-06-12 18:53:50|688.17|680.37|687.3|679.5|688.17|680.37|687.28|679.48|15
1655060040000|2022-06-12 18:54:00|687.33|679.53|688.09|680.29|688.09|680.29|687.17|679.37|29
1655060050000|2022-06-12 18:54:10|688.1|680.3|688.86|681.06|688.86|681.06|688.1|680.3|25
1655060060000|2022-06-12 18:54:20|688.84|681.04|688.96|681.16|689.08|681.28|688.84|681.04|24
1655060070000|2022-06-12 18:54:30|689|681.2|688.83|681.03|689.05|681.25|688.83|681.03|13
1655060080000|2022-06-12 18:54:40|688.82|681.02|688.97|681.17|689.06|681.26|688.82|681.02|9
1655060090000|2022-06-12 18:54:50|688.84|681.04|688.82|681.02|688.85|681.05|688.71|680.91|10
1655060100000|2022-06-12 18:55:00|688.8|681|688.77|680.97|689.02|681.22|688.77|680.97|17
1655060110000|2022-06-12 18:55:10|688.75|680.95|688.73|680.93|688.78|680.98|688.68|680.88|18
1655060120000|2022-06-12 18:55:20|688.74|680.94|688.7|680.9|688.75|680.95|688.67|680.87|9
1655060130000|2022-06-12 18:55:30|688.74|680.94|689.23|681.43|689.24|681.44|688.74|680.94|14
1655060140000|2022-06-12 18:55:40|689.3|681.5|689.17|681.37|689.31|681.51|689.16|681.36|10
1655060150000|2022-06-12 18:55:50|689.2|681.4|689.22|681.42|689.27|681.47|689.2|681.4|16
1655060160000|2022-06-12 18:56:00|689.17|681.37|688.96|681.16|689.17|681.37|688.96|681.16|13
1655060170000|2022-06-12 18:56:10|688.94|681.14|688.02|680.22|689.02|681.22|688.02|680.22|14
1655060180000|2022-06-12 18:56:20|688|680.2|688.09|680.29|688.09|680.29|687.91|680.11|19
1655060190000|2022-06-12 18:56:30|688.1|680.3|688.1|680.3|688.16|680.36|688.03|680.23|9
1655060200000|2022-06-12 18:56:40|688.06|680.26|687.98|680.18|688.08|680.28|687.98|680.18|6
1655060210000|2022-06-12 18:56:50|687.97|680.17|687.97|680.17|687.97|680.17|687.97|680.17|1
1655060220000|2022-06-12 18:57:00|688.05|680.25|688.3|680.5|688.32|680.52|688.03|680.23|11
1655060230000|2022-06-12 18:57:10|688.28|680.48|687.4|679.6|688.3|680.5|687.33|679.53|17
1655060240000|2022-06-12 18:57:20|687.37|679.57|687.33|679.53|687.37|679.57|687.29|679.49|15
1655060250000|2022-06-12 18:57:30|687.3|679.5|687.36|679.56|687.36|679.56|687.29|679.49|10
1655060260000|2022-06-12 18:57:40|687.32|679.52|688.05|680.25|688.09|680.29|687.32|679.52|15
1655060270000|2022-06-12 18:57:50|687.96|680.16|688.06|680.26|688.06|680.26|687.93|680.13|18
1655060280000|2022-06-12 18:58:00|688.07|680.27|687.95|680.15|688.08|680.28|687.91|680.11|14
1655060290000|2022-06-12 18:58:10|688.04|680.24|688.12|680.32|688.12|680.32|687.99|680.19|15
1655060300000|2022-06-12 18:58:20|688.09|680.29|688|680.2|688.09|680.29|687.98|680.18|10
1655060310000|2022-06-12 18:58:30|687.97|680.17|687.85|680.05|687.97|680.17|687.8|680|9
1655060320000|2022-06-12 18:58:40|687.83|680.03|687.75|679.95|687.85|680.05|687.75|679.95|8
1655060330000|2022-06-12 18:58:50|687.91|680.11|687.85|680.05|687.91|680.11|687.8|680|6
1655060340000|2022-06-12 18:59:00|687.83|680.03|687.84|680.04|687.85|680.05|687.81|680.01|5
1655060350000|2022-06-12 18:59:10|687.83|680.03|687.43|679.63|687.84|680.04|687.36|679.56|17
1655060360000|2022-06-12 18:59:20|687.44|679.64|687.28|679.48|687.46|679.66|687.2|679.4|20
1655060370000|2022-06-12 18:59:30|687.25|679.45|687.25|679.45|687.26|679.46|687.24|679.44|7
1655060380000|2022-06-12 18:59:40|687.24|679.44|687.28|679.48|687.3|679.5|687.24|679.44|14
1655060390000|2022-06-12 18:59:50|687.29|679.49|687.3|679.5|687.32|679.52|687.27|679.47|10
1655060400000|2022-06-12 19:00:00|687.29|679.49|687.23|679.43|687.3|679.5|687.23|679.43|16
1655060410000|2022-06-12 19:00:10|687.24|679.44|687.17|679.37|687.25|679.45|687.12|679.32|17
1655060420000|2022-06-12 19:00:20|687.18|679.38|687.19|679.39|687.19|679.39|687.16|679.36|9
1655060430000|2022-06-12 19:00:30|687.18|679.38|687.18|679.38|687.18|679.38|687.14|679.34|8
1655060440000|2022-06-12 19:00:40|687.17|679.37|687.26|679.46|687.26|679.46|687.17|679.37|12
1655060450000|2022-06-12 19:00:50|687.27|679.47|687.26|679.46|687.28|679.48|687.25|679.45|12
1655060460000|2022-06-12 19:01:00|687.24|679.44|687.3|679.5|687.32|679.52|687.19|679.39|14
1655060470000|2022-06-12 19:01:10|687.23|679.43|687.23|679.43|687.23|679.43|687.16|679.36|16
1655060480000|2022-06-12 19:01:20|687.64|679.84|687.58|679.78|687.74|679.94|687.53|679.73|20
1655060490000|2022-06-12 19:01:30|687.54|679.74|687.69|679.89|687.69|679.89|687.53|679.73|5
1655060500000|2022-06-12 19:01:40|687.7|679.9|687.69|679.89|687.82|680.02|687.69|679.89|11
1655060510000|2022-06-12 19:01:50|687.75|679.95|687.71|679.91|687.75|679.95|687.71|679.91|2
1655060520000|2022-06-12 19:02:00|687.75|679.95|687.99|680.19|688.05|680.25|687.75|679.95|16
1655060530000|2022-06-12 19:02:10|688|680.2|689.04|681.24|689.14|681.34|688|680.2|20
1655060540000|2022-06-12 19:02:20|689.05|681.25|689.13|681.33|689.17|681.37|689.05|681.25|10
1655060550000|2022-06-12 19:02:30|689.14|681.34|689.11|681.31|689.16|681.36|688.95|681.15|16
1655060560000|2022-06-12 19:02:40|689.13|681.33|689.18|681.38|689.18|681.38|689.13|681.33|10
1655060570000|2022-06-12 19:02:50|689.15|681.35|689.03|681.23|689.18|681.38|689.03|681.23|8
1655060580000|2022-06-12 19:03:00|689.01|681.21|689.04|681.24|689.18|681.38|688.82|681.02|15
1655060590000|2022-06-12 19:03:10|689.01|681.21|688.42|680.62|689.1|681.3|688.4|680.6|21
1655060600000|2022-06-12 19:03:20|688.43|680.63|688.39|680.59|688.43|680.63|688.38|680.58|10
1655060610000|2022-06-12 19:03:30|688.38|680.58|688.39|680.59|688.39|680.59|688.36|680.56|7
1655060620000|2022-06-12 19:03:40|688.4|680.6|688.31|680.51|688.4|680.6|688.26|680.46|8
1655060630000|2022-06-12 19:03:50|688.32|680.52|688.33|680.53|688.34|680.54|688.31|680.51|5
1655060640000|2022-06-12 19:04:00|688.3|680.5|688.28|680.48|688.3|680.5|688.27|680.47|4
1655060650000|2022-06-12 19:04:10|688.29|680.49|687.46|679.66|688.29|680.49|687.46|679.66|22
1655060660000|2022-06-12 19:04:20|687.47|679.67|686.59|678.79|687.47|679.67|686.59|678.79|25
1655060670000|2022-06-12 19:04:30|686.55|678.75|685.7|677.9|686.55|678.75|685.7|677.9|19
1655060680000|2022-06-12 19:04:40|685.69|677.89|685.6|677.8|685.73|677.93|685.6|677.8|15
1655060690000|2022-06-12 19:04:50|685.59|677.79|685.71|677.91|685.71|677.91|685.38|677.58|17
1655060700000|2022-06-12 19:05:00|685.69|677.89|685.7|677.9|685.74|677.94|685.65|677.85|11
1655060710000|2022-06-12 19:05:10|685.69|677.89|685.47|677.67|685.69|677.89|685.35|677.55|18
1655060720000|2022-06-12 19:05:20|685.46|677.66|685.18|677.38|685.46|677.66|685.18|677.38|16
1655060730000|2022-06-12 19:05:30|685.17|677.37|686.14|678.34|686.14|678.34|685.15|677.35|22
1655060740000|2022-06-12 19:05:40|686.26|678.46|686.63|678.83|686.63|678.83|686.26|678.46|10
1655060750000|2022-06-12 19:05:50|686.64|678.84|686.64|678.84|686.64|678.84|686.63|678.83|5
1655060760000|2022-06-12 19:06:00|686.59|678.79|686.69|678.89|686.78|678.98|686.57|678.77|14
1655060770000|2022-06-12 19:06:10|686.76|678.96|686.6|678.8|686.76|678.96|686.6|678.8|13
1655060780000|2022-06-12 19:06:20|686.65|678.85|686.61|678.81|686.65|678.85|686.61|678.81|4
1655060790000|2022-06-12 19:06:30|686.65|678.85|686.65|678.85|686.7|678.9|686.65|678.85|3
1655060800000|2022-06-12 19:06:40|686.7|678.9|686.27|678.47|686.7|678.9|686.27|678.47|14
1655060810000|2022-06-12 19:06:50|686.26|678.46|685.97|678.17|686.27|678.47|685.96|678.16|16
1655060820000|2022-06-12 19:07:00|685.98|678.18|685.82|678.02|685.98|678.18|685.79|677.99|10
1655060830000|2022-06-12 19:07:10|685.79|677.99|685.79|677.99|685.86|678.06|685.79|677.99|12
1655060840000|2022-06-12 19:07:20|685.8|678|685.31|677.51|685.84|678.04|685.3|677.5|18
1655060850000|2022-06-12 19:07:30|685.17|677.37|685.21|677.41|685.21|677.41|685.13|677.33|10
1655060860000|2022-06-12 19:07:40|685.25|677.45|685.05|677.25|685.37|677.57|685.05|677.25|11
1655060870000|2022-06-12 19:07:50|685.03|677.23|684.68|676.88|685.1|677.3|684.63|676.83|19
1655060880000|2022-06-12 19:08:00|684.67|676.87|684.91|677.11|684.97|677.17|684.56|676.76|15
1655060890000|2022-06-12 19:08:10|684.94|677.14|685.02|677.22|685.02|677.22|684.94|677.14|16
1655060900000|2022-06-12 19:08:20|685.01|677.21|685.01|677.21|685.01|677.21|685.01|677.21|1
1655060910000|2022-06-12 19:08:30|684.99|677.19|685.03|677.23|685.04|677.24|684.99|677.19|3
1655060920000|2022-06-12 19:08:40|685.04|677.24|685.76|677.96|685.76|677.96|685.03|677.23|14
1655060930000|2022-06-12 19:08:50|685.75|677.95|685.73|677.93|685.75|677.95|685.69|677.89|9
1655060940000|2022-06-12 19:09:00|685.74|677.94|685.3|677.5|685.74|677.94|685.3|677.5|13
1655060950000|2022-06-12 19:09:10|685.31|677.51|685.58|677.78|685.58|677.78|685.28|677.48|10
1655060960000|2022-06-12 19:09:20|685.57|677.77|685.66|677.86|685.66|677.86|685.57|677.77|7
1655060970000|2022-06-12 19:09:30|685.65|677.85|685.61|677.81|685.66|677.86|685.61|677.81|8
1655060980000|2022-06-12 19:09:40|685.68|677.88|685.52|677.72|685.68|677.88|685.48|677.68|7
1655060990000|2022-06-12 19:09:50|685.53|677.73|685.58|677.78|685.58|677.78|685.53|677.73|5
1655061000000|2022-06-12 19:10:00|685.6|677.8|685.99|678.19|686.09|678.29|685.52|677.72|20
1655061010000|2022-06-12 19:10:10|685.83|678.03|685.03|677.23|685.83|678.03|684.78|676.98|33
1655061020000|2022-06-12 19:10:20|685.04|677.24|685.18|677.38|685.19|677.39|684.93|677.13|15
1655061030000|2022-06-12 19:10:30|685.31|677.51|685.11|677.31|685.31|677.51|685.1|677.3|22
1655061040000|2022-06-12 19:10:40|685.1|677.3|685.07|677.27|685.15|677.35|685.03|677.23|10
1655061050000|2022-06-12 19:10:50|685.08|677.28|684.96|677.16|685.08|677.28|684.91|677.11|12
1655061060000|2022-06-12 19:11:00|685.04|677.24|685.6|677.8|685.61|677.81|685.04|677.24|19
1655061070000|2022-06-12 19:11:10|685.61|677.81|685.49|677.69|685.68|677.88|685.49|677.69|8
1655061080000|2022-06-12 19:11:20|685.48|677.68|685.65|677.85|685.65|677.85|685.3|677.5|10
1655061090000|2022-06-12 19:11:30|685.68|677.88|685.87|678.07|685.87|678.07|685.62|677.82|12
1655061100000|2022-06-12 19:11:40|685.89|678.09|685.9|678.1|685.9|678.1|685.89|678.09|2
1655061110000|2022-06-12 19:11:50|685.86|678.06|685.8|678|685.89|678.09|685.8|678|5
1655061120000|2022-06-12 19:12:00|685.81|678.01|686.22|678.42|686.55|678.75|685.81|678.01|19
1655061130000|2022-06-12 19:12:10|686.23|678.43|686.22|678.42|686.23|678.43|686.2|678.4|12
1655061140000|2022-06-12 19:12:20|686.14|678.34|685.41|677.61|686.14|678.34|685.39|677.59|17
1655061150000|2022-06-12 19:12:30|685.19|677.39|685.34|677.54|685.34|677.54|685.19|677.39|5
1655061160000|2022-06-12 19:12:40|685.35|677.55|685.33|677.53|685.88|678.08|685.32|677.52|21
1655061170000|2022-06-12 19:12:50|685.32|677.52|685.28|677.48|685.32|677.52|685.28|677.48|8
1655061180000|2022-06-12 19:13:00|685.31|677.51|685.47|677.67|685.47|677.67|685.11|677.31|16
1655061190000|2022-06-12 19:13:10|685.5|677.7|685.18|677.38|685.5|677.7|685.18|677.38|6
1655061200000|2022-06-12 19:13:20|685.22|677.42|685.48|677.68|685.54|677.74|685.22|677.42|11
1655061210000|2022-06-12 19:13:30|685.46|677.66|685.21|677.41|685.46|677.66|685.21|677.41|11
1655061220000|2022-06-12 19:13:40|685.22|677.42|685.22|677.42|685.24|677.44|685.2|677.4|6
1655061230000|2022-06-12 19:13:50|685.24|677.44|685.63|677.83|685.65|677.85|685.24|677.44|6
1655061240000|2022-06-12 19:14:00|685.64|677.84|685.48|677.68|685.68|677.88|685.47|677.67|6
1655061250000|2022-06-12 19:14:10|685.67|677.87|686.01|678.21|686.05|678.25|685.67|677.87|17
1655061260000|2022-06-12 19:14:20|686.02|678.22|686.03|678.23|686.03|678.23|686.01|678.21|6
1655061270000|2022-06-12 19:14:30|686.02|678.22|686.02|678.22|686.04|678.24|685.93|678.13|13
1655061280000|2022-06-12 19:14:40|686.03|678.23|685.54|677.74|686.03|678.23|685.54|677.74|13
1655061290000|2022-06-12 19:14:50|685.57|677.77|685.92|678.12|685.99|678.19|685.57|677.77|11
1655061300000|2022-06-12 19:15:00|685.95|678.15|685.37|677.57|686|678.2|685.31|677.51|14
1655061310000|2022-06-12 19:15:10|685.36|677.56|684.89|677.09|685.36|677.56|684.89|677.09|13
1655061320000|2022-06-12 19:15:20|684.79|676.99|683.29|675.49|684.8|677|682.19|674.39|35
1655061330000|2022-06-12 19:15:30|683.23|675.43|681.52|673.72|683.31|675.51|681.52|673.72|29
1655061340000|2022-06-12 19:15:40|681.53|673.73|682.78|674.98|682.79|674.99|681.43|673.63|28
1655061350000|2022-06-12 19:15:50|682.79|674.99|683.8|676|683.9|676.1|682.79|674.99|33
1655061360000|2022-06-12 19:16:00|683.66|675.86|682.72|674.92|683.66|675.86|682.62|674.82|31
1655061370000|2022-06-12 19:16:10|682.71|674.91|682.99|675.19|683.62|675.82|682.61|674.81|35
1655061380000|2022-06-12 19:16:20|683.01|675.21|683.25|675.45|683.36|675.56|683.01|675.21|22
1655061390000|2022-06-12 19:16:30|683.22|675.42|682.29|674.49|683.22|675.42|682.28|674.48|26
1655061400000|2022-06-12 19:16:40|682.28|674.48|682.24|674.44|682.41|674.61|682.2|674.4|17
1655061410000|2022-06-12 19:16:50|682.31|674.51|682.27|674.47|682.48|674.68|682.27|674.47|23
1655061420000|2022-06-12 19:17:00|682.19|674.39|682.37|674.57|682.37|674.57|682.08|674.28|9
1655061430000|2022-06-12 19:17:10|682.32|674.52|679.33|671.53|682.33|674.53|679.33|671.53|32
1655061440000|2022-06-12 19:17:20|679.2|671.4|679.4|671.6|679.54|671.74|678.53|670.73|30
1655061450000|2022-06-12 19:17:30|679.39|671.59|680.43|672.63|680.74|672.94|679.26|671.46|27
1655061460000|2022-06-12 19:17:40|680.39|672.59|679.17|671.37|680.41|672.61|679.17|671.37|26
1655061470000|2022-06-12 19:17:50|679.18|671.38|677.88|670.08|679.18|671.38|677.64|669.84|29
1655061480000|2022-06-12 19:18:00|677.71|669.91|678.25|670.45|678.36|670.56|677.39|669.59|32
1655061490000|2022-06-12 19:18:10|678.27|670.47|678.34|670.54|678.48|670.68|678.18|670.38|32
1655061500000|2022-06-12 19:18:20|678.29|670.49|678.83|671.03|678.95|671.15|678.14|670.34|24
1655061510000|2022-06-12 19:18:30|678.72|670.92|679.42|671.62|679.42|671.62|678.38|670.58|31
1655061520000|2022-06-12 19:18:40|679.46|671.66|679.34|671.54|679.57|671.77|679.28|671.48|18
1655061530000|2022-06-12 19:18:50|679.32|671.52|679.32|671.52|679.35|671.55|679.24|671.44|20
1655061540000|2022-06-12 19:19:00|679.33|671.53|678.54|670.74|679.68|671.88|678.54|670.74|23
1655061550000|2022-06-12 19:19:10|678.55|670.75|678.26|670.46|678.55|670.75|678.24|670.44|25
1655061560000|2022-06-12 19:19:20|678.29|670.49|678.61|670.81|678.68|670.88|678.24|670.44|22
1655061570000|2022-06-12 19:19:30|678.73|670.93|677.19|669.39|678.77|670.97|676.16|668.36|31
1655061580000|2022-06-12 19:19:40|677.15|669.35|677.46|669.66|677.72|669.92|676.37|668.57|34
1655061590000|2022-06-12 19:19:50|677.61|669.81|677.77|669.97|677.96|670.16|677.6|669.8|28
1655061600000|2022-06-12 19:20:00|677.84|670.04|679.68|671.88|679.68|671.88|677.81|670.01|31
1655061610000|2022-06-12 19:20:10|679.55|671.75|678.17|670.37|679.55|671.75|678.17|670.37|23
1655061620000|2022-06-12 19:20:20|678.33|670.53|679.76|671.96|679.76|671.96|678.24|670.44|28
1655061630000|2022-06-12 19:20:30|679.77|671.97|679.2|671.4|679.85|672.05|679.18|671.38|28
1655061640000|2022-06-12 19:20:40|679.19|671.39|678.95|671.15|679.29|671.49|678.27|670.47|31
1655061650000|2022-06-12 19:20:50|678.96|671.16|679.04|671.24|679.08|671.28|678.56|670.76|27
1655061660000|2022-06-12 19:21:00|679.08|671.28|679.58|671.78|679.63|671.83|679.01|671.21|29
1655061670000|2022-06-12 19:21:10|679.59|671.79|680.13|672.33|680.15|672.35|679.57|671.77|24
1655061680000|2022-06-12 19:21:20|680.16|672.36|680.39|672.59|680.39|672.59|680|672.2|24
1655061690000|2022-06-12 19:21:30|680.4|672.6|681.63|673.83|681.69|673.89|680.4|672.6|28
1655061700000|2022-06-12 19:21:40|681.65|673.85|681.77|673.97|681.88|674.08|681.53|673.73|34
1655061710000|2022-06-12 19:21:50|681.9|674.1|681.77|673.97|681.95|674.15|681.66|673.86|32
1655061720000|2022-06-12 19:22:00|681.79|673.99|681.35|673.55|681.86|674.06|681.35|673.55|29
1655061730000|2022-06-12 19:22:10|681.28|673.48|681.26|673.46|681.51|673.71|681.24|673.44|26
1655061740000|2022-06-12 19:22:20|681.3|673.5|681.15|673.35|681.34|673.54|681.05|673.25|31
1655061750000|2022-06-12 19:22:30|680.92|673.12|682.13|674.33|682.13|674.33|680.79|672.99|34
1655061760000|2022-06-12 19:22:40|682.1|674.3|682.81|675.01|682.81|675.01|682.04|674.24|25
1655061770000|2022-06-12 19:22:50|682.8|675|682.65|674.85|682.83|675.03|682.35|674.55|29
1655061780000|2022-06-12 19:23:00|682.66|674.86|682.9|675.1|682.9|675.1|682.45|674.65|28
1655061790000|2022-06-12 19:23:10|682.86|675.06|682.6|674.8|682.99|675.19|682.6|674.8|11
1655061800000|2022-06-12 19:23:20|682.63|674.83|682.41|674.61|682.63|674.83|682.38|674.58|13
1655061810000|2022-06-12 19:23:30|682.4|674.6|681.95|674.15|682.47|674.67|681.82|674.02|21
1655061820000|2022-06-12 19:23:40|681.91|674.11|681.62|673.82|681.92|674.12|681.62|673.82|19
1655061830000|2022-06-12 19:23:50|681.55|673.75|682.23|674.43|682.4|674.6|681.55|673.75|22
1655061840000|2022-06-12 19:24:00|682.24|674.44|682.69|674.89|682.82|675.02|682.24|674.44|20
1655061850000|2022-06-12 19:24:10|682.7|674.9|682.3|674.5|682.7|674.9|682.29|674.49|15
1655061860000|2022-06-12 19:24:20|682.32|674.52|682.04|674.24|682.36|674.56|681.92|674.12|30
1655061870000|2022-06-12 19:24:30|681.98|674.18|681.42|673.62|682|674.2|681.41|673.61|21
1655061880000|2022-06-12 19:24:40|681.34|673.54|681.24|673.44|681.42|673.62|681.23|673.43|12
1655061890000|2022-06-12 19:24:50|681.28|673.48|681.25|673.45|681.36|673.56|681.25|673.45|10
1655061900000|2022-06-12 19:25:00|681.28|673.48|681.33|673.53|681.39|673.59|681.26|673.46|16
1655061910000|2022-06-12 19:25:10|681.32|673.52|681.3|673.5|681.32|673.52|681.29|673.49|7
1655061920000|2022-06-12 19:25:20|681.31|673.51|681.28|673.48|681.61|673.81|681.28|673.48|17
1655061930000|2022-06-12 19:25:30|681.22|673.42|681.23|673.43|681.31|673.51|681.16|673.36|12
1655061940000|2022-06-12 19:25:40|681.22|673.42|681.17|673.37|681.29|673.49|681.14|673.34|7
1655061950000|2022-06-12 19:25:50|681.22|673.42|680.43|672.63|681.22|673.42|680.39|672.59|23
1655061960000|2022-06-12 19:26:00|680.44|672.64|680.79|672.99|680.8|673|680.44|672.64|25
1655061970000|2022-06-12 19:26:10|680.81|673.01|680.85|673.05|681.14|673.34|680.75|672.95|21
1655061980000|2022-06-12 19:26:20|680.89|673.09|680.73|672.93|680.89|673.09|680.73|672.93|9
1655061990000|2022-06-12 19:26:30|680.72|672.92|680.75|672.95|680.77|672.97|680.71|672.91|8
1655062000000|2022-06-12 19:26:40|680.73|672.93|680.72|672.92|680.74|672.94|680.66|672.86|10
1655062010000|2022-06-12 19:26:50|680.74|672.94|680.44|672.64|680.96|673.16|680.38|672.58|24
1655062020000|2022-06-12 19:27:00|680.62|672.82|681.04|673.24|681.12|673.32|680.62|672.82|20
1655062030000|2022-06-12 19:27:10|680.93|673.13|680.73|672.93|680.96|673.16|680.67|672.87|16
1655062040000|2022-06-12 19:27:20|680.74|672.94|680.06|672.26|680.75|672.95|679.56|671.76|20
1655062050000|2022-06-12 19:27:30|680.04|672.24|679.45|671.65|680.04|672.24|679.45|671.65|17
1655062060000|2022-06-12 19:27:40|679.44|671.64|678.43|670.63|679.44|671.64|678.43|670.63|23
1655062070000|2022-06-12 19:27:50|678.44|670.64|678.68|670.88|679.16|671.36|678.44|670.64|21
1655062080000|2022-06-12 19:28:00|678.66|670.86|679.24|671.44|679.24|671.44|678.39|670.59|27
1655062090000|2022-06-12 19:28:10|679.25|671.45|679.78|671.98|679.8|672|679.14|671.34|24
1655062100000|2022-06-12 19:28:20|679.79|671.99|680.54|672.74|680.54|672.74|679.72|671.92|29
1655062110000|2022-06-12 19:28:30|680.63|672.83|680.83|673.03|680.83|673.03|680.61|672.81|14
1655062120000|2022-06-12 19:28:40|680.85|673.05|680.85|673.05|680.93|673.13|680.74|672.94|9
1655062130000|2022-06-12 19:28:50|680.89|673.09|680.65|672.85|680.89|673.09|680.65|672.85|14
1655062140000|2022-06-12 19:29:00|680.68|672.88|680.68|672.88|680.69|672.89|680.67|672.87|5
1655062150000|2022-06-12 19:29:10|680.67|672.87|680.65|672.85|680.67|672.87|680.65|672.85|2
1655062160000|2022-06-12 19:29:20|680.61|672.81|680.38|672.58|680.64|672.84|680.35|672.55|12
1655062170000|2022-06-12 19:29:30|680.37|672.57|680.35|672.55|680.43|672.63|680.28|672.48|17
1655062180000|2022-06-12 19:29:40|680.36|672.56|679.54|671.74|680.36|672.56|679.54|671.74|19
1655062190000|2022-06-12 19:29:50|679.43|671.63|679.37|671.57|679.43|671.63|679.32|671.52|12
1655062200000|2022-06-12 19:30:00|679.38|671.58|678.43|670.63|679.38|671.58|678.43|670.63|21
1655062210000|2022-06-12 19:30:10|678.35|670.55|678.82|671.02|678.88|671.08|678.35|670.55|23
1655062220000|2022-06-12 19:30:20|678.78|670.98|679.26|671.46|679.26|671.46|678.72|670.92|13
1655062230000|2022-06-12 19:30:30|679.28|671.48|679.94|672.14|679.94|672.14|679.27|671.47|21
1655062240000|2022-06-12 19:30:40|679.95|672.15|679.92|672.12|680.09|672.29|679.91|672.11|18
1655062250000|2022-06-12 19:30:50|679.94|672.14|679.97|672.17|679.98|672.18|679.81|672.01|16
1655062260000|2022-06-12 19:31:00|680.14|672.34|680.47|672.67|680.53|672.73|680.08|672.28|21
1655062270000|2022-06-12 19:31:10|680.48|672.68|680.4|672.6|680.51|672.71|680.21|672.41|21
1655062280000|2022-06-12 19:31:20|680.48|672.68|680.7|672.9|680.7|672.9|680.28|672.48|22
1655062290000|2022-06-12 19:31:30|680.68|672.88|680.68|672.88|680.68|672.88|680.57|672.77|17
1655062300000|2022-06-12 19:31:40|680.8|673|680.85|673.05|680.85|673.05|680.65|672.85|15
1655062310000|2022-06-12 19:31:50|680.79|672.99|681.44|673.64|681.64|673.84|680.66|672.86|26
1655062320000|2022-06-12 19:32:00|681.42|673.62|681.47|673.67|681.73|673.93|681.34|673.54|23
1655062330000|2022-06-12 19:32:10|681.48|673.68|680.07|672.27|681.48|673.68|680.07|672.27|22
1655062340000|2022-06-12 19:32:20|679.63|671.83|679.47|671.67|679.63|671.83|679.38|671.58|21
1655062350000|2022-06-12 19:32:30|679.44|671.64|679.29|671.49|679.85|672.05|679.29|671.49|23
1655062360000|2022-06-12 19:32:40|679.27|671.47|679.98|672.18|679.98|672.18|679.27|671.47|18
1655062370000|2022-06-12 19:32:50|679.95|672.15|679.81|672.01|679.95|672.15|679.77|671.97|13
1655062380000|2022-06-12 19:33:00|679.78|671.98|679.75|671.95|679.85|672.05|679.74|671.94|18
1655062390000|2022-06-12 19:33:10|679.73|671.93|679.81|672.01|679.82|672.02|679.71|671.91|7
1655062400000|2022-06-12 19:33:20|679.82|672.02|679.81|672.01|679.83|672.03|679.69|671.89|14
1655062410000|2022-06-12 19:33:30|679.74|671.94|679.04|671.24|679.77|671.97|679|671.2|26
1655062420000|2022-06-12 19:33:40|679.01|671.21|678.75|670.95|679.01|671.21|678.75|670.95|11
1655062430000|2022-06-12 19:33:50|678.76|670.96|679.44|671.64|679.44|671.64|678.73|670.93|16
1655062440000|2022-06-12 19:34:00|679.58|671.78|679.71|671.91|679.71|671.91|679.58|671.78|15
1655062450000|2022-06-12 19:34:10|679.7|671.9|680.6|671.3|680.6|671.9|679.52|671.04|22
1655062460000|2022-06-12 19:34:20|680.63|671.33|680.55|671.25|680.63|671.33|680.44|671.14|12
1655062470000|2022-06-12 19:34:30|680.53|671.23|680.49|671.19|680.62|671.32|680.45|671.15|12
1655062480000|2022-06-12 19:34:40|680.63|671.33|680.15|670.85|680.63|671.33|680.1|670.8|16
1655062490000|2022-06-12 19:34:50|680.13|670.83|680.15|670.85|680.19|670.89|680.11|670.81|20
1655062500000|2022-06-12 19:35:00|679.91|670.61|679.86|670.56|679.97|670.67|679.86|670.56|8
1655062510000|2022-06-12 19:35:10|679.88|670.58|679.81|670.51|679.95|670.65|679.81|670.51|13
1655062520000|2022-06-12 19:35:20|679.8|670.5|679.5|670.2|679.83|670.53|679.5|670.2|15
1655062530000|2022-06-12 19:35:30|679.58|670.28|679.84|670.54|679.84|670.54|679.57|670.27|8
1655062540000|2022-06-12 19:35:40|679.8|670.5|679.83|670.53|679.83|670.53|679.76|670.46|11
1655062550000|2022-06-12 19:35:50|679.81|670.51|679.77|670.47|679.83|670.53|679.77|670.47|11
1655062560000|2022-06-12 19:36:00|679.78|670.48|679.8|670.5|680.06|670.76|679.74|670.44|10
1655062570000|2022-06-12 19:36:10|679.85|670.55|680.34|671.04|680.34|671.04|679.8|670.5|17
1655062580000|2022-06-12 19:36:20|680.44|671.14|680.56|671.26|680.79|671.49|680.44|671.14|18
1655062590000|2022-06-12 19:36:30|680.52|671.22|680.56|671.26|680.56|671.26|680.52|671.22|2
1655062600000|2022-06-12 19:36:40|680.55|671.25|680.48|671.18|680.55|671.25|680.22|670.92|16
1655062610000|2022-06-12 19:36:50|680.45|671.15|680.02|670.72|680.45|671.15|680|670.7|20
1655062620000|2022-06-12 19:37:00|680|670.7|680.08|670.78|680.08|670.78|680|670.7|3
1655062630000|2022-06-12 19:37:10|680.11|670.81|680|670.7|680.11|670.81|680|670.7|13
1655062640000|2022-06-12 19:37:20|680.01|670.71|679.98|670.68|680.06|670.76|679.96|670.66|18
1655062650000|2022-06-12 19:37:30|679.96|670.66|679.5|670.2|680.01|670.71|679.45|670.15|20
1655062660000|2022-06-12 19:37:40|679.61|670.31|679.79|670.49|679.85|670.55|679.47|670.17|17
1655062670000|2022-06-12 19:37:50|679.57|670.27|679.5|670.2|679.57|670.27|679.46|670.16|9
1655062680000|2022-06-12 19:38:00|679.47|670.17|678.68|669.38|679.5|670.2|678.68|669.38|27
1655062690000|2022-06-12 19:38:10|678.67|669.37|678.28|668.98|678.67|669.37|678.25|668.95|13
1655062700000|2022-06-12 19:38:20|678.43|669.13|678.47|669.17|678.58|669.28|678.38|669.08|16
1655062710000|2022-06-12 19:38:30|678.26|668.96|678.75|669.45|678.75|669.45|678.25|668.95|20
1655062720000|2022-06-12 19:38:40|678.94|669.64|679.47|670.17|679.75|670.45|678.94|669.64|24
1655062730000|2022-06-12 19:38:50|679.45|670.15|679.34|670.04|679.45|670.15|679.13|669.83|21
1655062740000|2022-06-12 19:39:00|679.35|670.05|679.76|670.46|679.76|670.46|679.35|670.05|10
1655062750000|2022-06-12 19:39:10|679.79|670.49|680.73|671.43|680.73|671.43|679.79|670.49|18
1655062760000|2022-06-12 19:39:20|680.77|671.47|680.93|671.63|680.96|671.66|680.77|671.47|16
1655062770000|2022-06-12 19:39:30|680.91|671.61|681.6|672.3|681.69|672.39|680.91|671.61|23
1655062780000|2022-06-12 19:39:40|681.61|672.31|681.44|672.14|681.77|672.47|681.44|672.14|20
1655062790000|2022-06-12 19:39:50|681.47|672.17|681.93|672.63|681.93|672.63|681.45|672.15|23
1655062800000|2022-06-12 19:40:00|681.96|672.66|681.81|672.51|681.96|672.66|681.51|672.21|19
1655062810000|2022-06-12 19:40:10|681.73|672.43|681.9|672.6|681.9|672.6|681.7|672.4|18
1655062820000|2022-06-12 19:40:20|681.89|672.59|681.55|672.25|681.95|672.65|681.5|672.2|17
1655062830000|2022-06-12 19:40:30|681.48|672.18|680.23|670.93|681.48|672.18|680.23|670.93|26
1655062840000|2022-06-12 19:40:40|680.22|670.92|680.05|670.75|680.23|670.93|680.03|670.73|15
1655062850000|2022-06-12 19:40:50|680.04|670.74|679.93|670.63|680.04|670.74|679.76|670.46|17
1655062860000|2022-06-12 19:41:00|679.94|670.64|680.02|670.72|680.02|670.72|679.94|670.64|8
1655062870000|2022-06-12 19:41:10|680.09|670.79|680.04|670.74|680.12|670.82|680.02|670.72|9
1655062880000|2022-06-12 19:41:20|680|670.7|680.04|670.74|680.04|670.74|679.98|670.68|4
1655062890000|2022-06-12 19:41:30|680.06|670.76|680.58|671.28|680.66|671.36|680.06|670.76|16
1655062900000|2022-06-12 19:41:40|680.57|671.27|680.76|671.46|680.76|671.46|680.54|671.24|10
1655062910000|2022-06-12 19:41:50|680.75|671.45|680.75|671.45|680.75|671.45|680.75|671.45|1
1655062920000|2022-06-12 19:42:00|680.76|671.46|680.79|671.49|680.79|671.49|680.76|671.46|4
1655062930000|2022-06-12 19:42:10|680.82|671.52|680.81|671.51|680.82|671.52|680.77|671.47|4
1655062940000|2022-06-12 19:42:20|680.84|671.54|680.83|671.53|680.84|671.54|680.82|671.52|3
1655062960000|2022-06-12 19:42:40|680.89|671.59|680.94|671.64|680.94|671.64|680.89|671.59|2
1655062970000|2022-06-12 19:42:50|680.98|671.68|681.37|672.07|681.37|672.07|680.97|671.67|8
1655062980000|2022-06-12 19:43:00|681.32|672.02|682.26|672.96|682.26|672.96|681.3|672|19
1655062990000|2022-06-12 19:43:10|682.41|673.11|682.34|673.04|682.52|673.22|682.34|673.04|22
1655063000000|2022-06-12 19:43:20|682.36|673.06|682.66|673.36|682.66|673.36|682.36|673.06|20
1655063010000|2022-06-12 19:43:30|682.69|673.39|682.9|673.6|682.91|673.61|682.69|673.39|11
1655063020000|2022-06-12 19:43:40|682.91|673.61|682.92|673.62|682.92|673.62|682.91|673.61|2
1655063030000|2022-06-12 19:43:50|682.93|673.63|682.77|673.47|682.93|673.63|682.77|673.47|7
1655063040000|2022-06-12 19:44:00|682.81|673.51|682.86|673.56|682.86|673.56|682.7|673.4|9
1655063050000|2022-06-12 19:44:10|682.85|673.55|681.9|672.6|682.85|673.55|681.83|672.53|21
1655063060000|2022-06-12 19:44:20|681.91|672.61|681.58|672.28|681.94|672.64|681.32|672.02|21
1655063070000|2022-06-12 19:44:30|681.55|672.25|681.08|671.78|681.55|672.25|681.08|671.78|19
1655063080000|2022-06-12 19:44:40|681.02|671.72|680.96|671.66|681.14|671.84|680.96|671.66|10
1655063090000|2022-06-12 19:44:50|680.95|671.65|680.92|671.62|681.03|671.73|680.89|671.59|15
1655063100000|2022-06-12 19:45:00|680.96|671.66|681.46|672.16|681.53|672.23|680.96|671.66|14
1655063110000|2022-06-12 19:45:10|681.44|672.14|681.43|672.13|681.44|672.14|681.35|672.05|11
1655063120000|2022-06-12 19:45:20|681.45|672.15|681.42|672.12|681.51|672.21|681.35|672.05|12
1655063130000|2022-06-12 19:45:30|681.34|672.04|681.43|672.13|681.43|672.13|681.34|672.04|6
1655063140000|2022-06-12 19:45:40|681.19|671.89|680.63|671.33|681.19|671.89|680.63|671.33|12
1655063150000|2022-06-12 19:45:50|680.61|671.31|679.56|670.26|680.62|671.32|679.38|670.08|27
1655063160000|2022-06-12 19:46:00|679.58|670.28|680.5|671.2|680.51|671.21|679.26|669.96|25
1655063170000|2022-06-12 19:46:10|680.35|671.05|680.13|670.83|680.35|671.05|680.11|670.81|21
1655063180000|2022-06-12 19:46:20|680.11|670.81|679.84|670.54|680.11|670.81|679.7|670.4|14
1655063190000|2022-06-12 19:46:30|679.86|670.56|679.57|670.27|679.86|670.56|679.57|670.27|17
1655063200000|2022-06-12 19:46:40|679.63|670.33|679.46|670.16|679.63|670.33|679.45|670.15|18
1655063210000|2022-06-12 19:46:50|679.44|670.14|678.58|669.28|679.44|670.14|678.58|669.28|13
1655063220000|2022-06-12 19:47:00|678.57|669.27|679.25|669.95|679.25|669.95|678.41|669.11|19
1655063230000|2022-06-12 19:47:10|679.27|669.97|679.75|670.45|679.79|670.49|679.27|669.97|24
1655063240000|2022-06-12 19:47:20|679.74|670.44|679.33|670.03|679.74|670.44|679.28|669.98|9
1655063250000|2022-06-12 19:47:30|679.35|670.05|679.09|669.79|679.48|670.18|679.09|669.79|24
1655063260000|2022-06-12 19:47:40|679.13|669.83|679.05|669.75|679.13|669.83|678.92|669.62|19
1655063270000|2022-06-12 19:47:50|679.06|669.76|680.3|671|680.32|671.02|678.99|669.69|25
1655063280000|2022-06-12 19:48:00|680.32|671.02|680.49|671.19|680.59|671.29|680.21|670.91|26
1655063290000|2022-06-12 19:48:10|680.51|671.21|680.2|670.9|680.63|671.33|680.2|670.9|19
1655063300000|2022-06-12 19:48:20|680.21|670.91|680.53|671.23|680.6|671.3|680.21|670.91|15
1655063310000|2022-06-12 19:48:30|680.49|671.19|680.7|671.4|680.72|671.42|680.49|671.19|9
1655063320000|2022-06-12 19:48:40|680.69|671.39|680.7|671.4|680.7|671.4|680.69|671.39|2
1655063330000|2022-06-12 19:48:50|680.68|671.38|680.67|671.37|680.69|671.39|680.67|671.37|7
1655063340000|2022-06-12 19:49:00|680.85|671.55|681.28|671.98|681.31|672.01|680.85|671.55|11
1655063350000|2022-06-12 19:49:10|681.26|671.96|681.39|672.09|681.39|672.09|681.05|671.75|24
1655063360000|2022-06-12 19:49:20|681.4|672.1|681.6|672.3|681.6|672.3|681.31|672.01|12
1655063370000|2022-06-12 19:49:30|681.64|672.34|681.06|671.76|681.64|672.34|681.06|671.76|8
1655063380000|2022-06-12 19:49:40|681.05|671.75|681.43|672.13|681.44|672.14|681.02|671.72|17
1655063390000|2022-06-12 19:49:50|681.4|672.1|681.55|672.25|681.62|672.32|681.4|672.1|10
1655063400000|2022-06-12 19:50:00|681.52|672.22|681.29|671.99|681.59|672.29|681.29|671.99|9
1655063410000|2022-06-12 19:50:10|681.33|672.03|681.47|672.17|681.5|672.2|681.33|672.03|9
1655063420000|2022-06-12 19:50:20|681.48|672.18|681.57|672.27|681.68|672.38|681.48|672.18|10
1655063430000|2022-06-12 19:50:30|681.53|672.23|681.13|671.83|681.53|672.23|681.13|671.83|18
1655063440000|2022-06-12 19:50:40|681.21|671.91|680.97|671.67|681.21|671.91|680.97|671.67|11
1655063450000|2022-06-12 19:50:50|681.07|671.77|680.13|670.83|681.07|671.77|680.13|670.83|19
1655063460000|2022-06-12 19:51:00|680.12|670.82|680.07|670.77|680.22|670.92|680.05|670.75|20
1655063470000|2022-06-12 19:51:10|680.08|670.78|680.94|671.64|680.95|671.65|680.08|670.78|14
1655063480000|2022-06-12 19:51:20|680.95|671.65|680.86|671.56|680.97|671.67|680.85|671.55|15
1655063490000|2022-06-12 19:51:30|680.85|671.55|680.2|670.9|680.85|671.55|680.14|670.84|17
1655063500000|2022-06-12 19:51:40|680.18|670.88|680.2|670.9|680.21|670.91|680.14|670.84|15
1655063510000|2022-06-12 19:51:50|680.22|670.92|679.77|670.47|680.22|670.92|679.76|670.46|11
1655063520000|2022-06-12 19:52:00|679.75|670.45|679.92|670.62|680.07|670.77|679.71|670.41|15
1655063530000|2022-06-12 19:52:10|679.99|670.69|679.52|670.22|679.99|670.69|679.52|670.22|18
1655063540000|2022-06-12 19:52:20|679.62|670.32|679.6|670.3|679.66|670.36|679.48|670.18|21
1655063550000|2022-06-12 19:52:30|679.61|670.31|679.66|670.36|680.04|670.74|679.61|670.31|21
1655063560000|2022-06-12 19:52:40|679.59|670.29|679.57|670.27|679.59|670.29|679.57|670.27|9
1655063570000|2022-06-12 19:52:50|679.59|670.29|679.53|670.23|679.71|670.41|679.52|670.22|17
1655063580000|2022-06-12 19:53:00|679.6|670.3|679.71|670.41|679.71|670.41|679.53|670.23|12
1655063590000|2022-06-12 19:53:10|679.73|670.43|680.55|671.25|680.55|671.25|679.73|670.43|16
1655063600000|2022-06-12 19:53:20|680.56|671.26|680.19|670.89|680.56|671.26|680.1|670.8|17
1655063610000|2022-06-12 19:53:30|680.17|670.87|680.66|671.36|680.66|671.36|680.04|670.74|26
1655063620000|2022-06-12 19:53:40|680.67|671.37|680.37|671.07|680.67|671.37|680.37|671.07|9
1655063630000|2022-06-12 19:53:50|680.38|671.08|680.35|671.05|680.38|671.08|680.34|671.04|9
1655063640000|2022-06-12 19:54:00|680.38|671.08|680.28|670.98|680.44|671.14|680.28|670.98|16
1655063650000|2022-06-12 19:54:10|680.29|670.99|680.12|670.82|680.32|671.02|680.12|670.82|16
1655063660000|2022-06-12 19:54:20|680.11|670.81|680.23|670.93|680.23|670.93|680.09|670.79|7
1655063670000|2022-06-12 19:54:30|680.22|670.92|680.21|670.91|680.24|670.94|680.21|670.91|5
1655063680000|2022-06-12 19:54:40|680.2|670.9|680.17|670.87|680.2|670.9|680.17|670.87|3
1655063690000|2022-06-12 19:54:50|680.16|670.86|680.64|671.34|680.69|671.39|680.16|670.86|9
1655063700000|2022-06-12 19:55:00|680.67|671.37|680.3|671|680.68|671.38|680.26|670.96|12
1655063710000|2022-06-12 19:55:10|680.25|670.95|680.49|671.19|680.56|671.26|680.25|670.95|14
1655063720000|2022-06-12 19:55:20|680.48|671.18|680.81|671.51|680.87|671.57|680.48|671.18|13
1655063730000|2022-06-12 19:55:30|680.82|671.52|680.29|670.99|680.85|671.55|680.28|670.98|17
1655063740000|2022-06-12 19:55:40|680.3|671|680.58|671.28|680.58|671.28|680.09|670.79|18
1655063750000|2022-06-12 19:55:50|680.56|671.26|680.56|671.26|680.72|671.42|680.56|671.26|11
1655063760000|2022-06-12 19:56:00|680.57|671.27|680.62|671.32|680.72|671.42|680.46|671.16|18
1655063770000|2022-06-12 19:56:10|680.69|671.39|680.87|671.57|680.89|671.59|680.69|671.39|10
1655063780000|2022-06-12 19:56:20|680.88|671.58|680.9|671.6|680.94|671.64|680.87|671.57|13
1655063790000|2022-06-12 19:56:30|680.88|671.58|680.96|671.66|680.97|671.67|680.88|671.58|11
1655063800000|2022-06-12 19:56:40|680.94|671.64|680.73|671.43|680.94|671.64|680.73|671.43|8
1655063810000|2022-06-12 19:56:50|680.95|671.65|680.94|671.64|680.95|671.65|680.93|671.63|5
1655063820000|2022-06-12 19:57:00|680.95|671.65|680.43|671.13|680.95|671.65|680.43|671.13|12
1655063830000|2022-06-12 19:57:10|680.24|670.94|680.13|670.83|680.59|671.29|680.13|670.83|23
1655063840000|2022-06-12 19:57:20|680.12|670.82|680.13|670.83|680.19|670.89|680.11|670.81|11
1655063850000|2022-06-12 19:57:30|680.11|670.81|680.12|670.82|680.14|670.84|680.11|670.81|8
1655063860000|2022-06-12 19:57:40|680.1|670.8|680.11|670.81|680.11|670.81|679.99|670.69|9
1655063870000|2022-06-12 19:57:50|680.07|670.77|679.9|670.6|680.1|670.8|679.9|670.6|12
1655063880000|2022-06-12 19:58:00|679.92|670.62|679.89|670.59|679.95|670.65|679.86|670.56|12
1655063890000|2022-06-12 19:58:10|679.92|670.62|679.9|670.6|679.94|670.64|679.9|670.6|4
1655063900000|2022-06-12 19:58:20|679.92|670.62|679.18|669.88|679.92|670.62|679.11|669.81|24
1655063910000|2022-06-12 19:58:30|679.17|669.87|678.83|669.53|679.17|669.87|678.79|669.49|11
1655063920000|2022-06-12 19:58:40|678.79|669.49|679.13|669.83|679.13|669.83|678.73|669.43|13
1655063930000|2022-06-12 19:58:50|679.12|669.82|678.54|669.24|679.13|669.83|678.54|669.24|16
1655063940000|2022-06-12 19:59:00|678.37|669.07|678.96|669.66|678.96|669.66|678.31|669.01|23
1655063950000|2022-06-12 19:59:10|678.98|669.68|678.98|669.68|678.98|669.68|678.96|669.66|5
1655063960000|2022-06-12 19:59:20|678.99|669.69|678.93|669.63|678.99|669.69|678.93|669.63|4
1655063970000|2022-06-12 19:59:30|678.88|669.58|677.93|668.63|678.89|669.59|677.93|668.63|20
1655063980000|2022-06-12 19:59:40|677.56|668.26|677.89|668.59|678.05|668.75|677.29|667.99|25
1655063990000|2022-06-12 19:59:50|677.87|668.57|677.58|668.28|677.97|668.67|677.58|668.28|23
1655064000000|2022-06-12 20:00:00|677.57|668.27|677.73|668.43|677.74|668.44|677.09|667.79|24
1655064010000|2022-06-12 20:00:10|677.77|668.47|677.9|668.6|677.9|668.6|677.75|668.45|7
1655064020000|2022-06-12 20:00:20|677.87|668.57|677.86|668.56|677.87|668.57|677.85|668.55|4
1655064030000|2022-06-12 20:00:30|677.85|668.55|678.7|669.4|678.7|669.4|677.85|668.55|22
1655064040000|2022-06-12 20:00:40|678.73|669.43|678.8|669.5|678.82|669.52|678.67|669.37|21
1655064050000|2022-06-12 20:00:50|678.81|669.51|678.92|669.62|679.1|669.8|678.81|669.51|15
1655064060000|2022-06-12 20:01:00|678.93|669.63|679.3|670|679.3|670|678.92|669.62|19
1655064070000|2022-06-12 20:01:10|679.32|670.02|679.67|670.37|679.67|670.37|679.25|669.95|21
1655064080000|2022-06-12 20:01:20|679.7|670.4|680.45|671.15|680.49|671.19|679.7|670.4|18
1655064090000|2022-06-12 20:01:30|680.48|671.18|680.82|671.52|680.82|671.52|680.45|671.15|22
1655064100000|2022-06-12 20:01:40|680.75|671.45|680.87|671.57|680.89|671.59|680.75|671.45|11
1655064110000|2022-06-12 20:01:50|680.86|671.56|681.37|672.07|681.52|672.22|680.86|671.56|23
1655064120000|2022-06-12 20:02:00|681.36|672.06|682.07|672.77|682.07|672.77|681.27|671.97|24
1655064130000|2022-06-12 20:02:10|682.12|672.82|682.35|673.05|682.41|673.11|682.1|672.8|20
1655064140000|2022-06-12 20:02:20|682.32|673.02|682.27|672.97|682.47|673.17|682.24|672.94|18
1655064150000|2022-06-12 20:02:30|682.28|672.98|682.27|672.97|682.3|673|682.24|672.94|9
1655064160000|2022-06-12 20:02:40|682.15|672.85|681.96|672.66|682.15|672.85|681.88|672.58|21
1655064170000|2022-06-12 20:02:50|681.92|672.62|681.48|672.18|681.92|672.62|681.48|672.18|12
1655064180000|2022-06-12 20:03:00|681.45|672.15|681.23|671.93|681.46|672.16|681.23|671.93|9
1655064190000|2022-06-12 20:03:10|681.12|671.82|681.13|671.83|681.17|671.87|681.12|671.82|14
1655064200000|2022-06-12 20:03:20|681.14|671.84|681.14|671.84|681.14|671.84|681.14|671.84|1
1655064210000|2022-06-12 20:03:30|681.21|671.91|681.46|672.16|681.51|672.21|681.17|671.87|10
1655064220000|2022-06-12 20:03:40|681.5|672.2|681.61|672.31|681.64|672.34|681.5|672.2|13
1655064230000|2022-06-12 20:03:50|681.67|672.37|681.84|672.54|681.91|672.61|681.67|672.37|17
1655064240000|2022-06-12 20:04:00|681.85|672.55|681.9|672.6|681.91|672.61|681.84|672.54|15
1655064250000|2022-06-12 20:04:10|681.91|672.61|682.07|672.77|682.07|672.77|681.91|672.61|7
1655064260000|2022-06-12 20:04:20|682.06|672.76|682.28|672.98|682.28|672.98|682|672.7|11
1655064270000|2022-06-12 20:04:30|682.3|673|681.79|672.49|682.32|673.02|681.79|672.49|17
1655064280000|2022-06-12 20:04:40|681.77|672.47|681.12|671.82|681.77|672.47|681.12|671.82|17
1655064290000|2022-06-12 20:04:50|681.23|671.93|681.12|671.82|681.23|671.93|680.92|671.62|13
1655064300000|2022-06-12 20:05:00|681.08|671.78|681.36|672.06|681.39|672.09|681.08|671.78|15
1655064310000|2022-06-12 20:05:10|681.35|672.05|681.15|671.85|681.35|672.05|681.15|671.85|9
1655064320000|2022-06-12 20:05:20|681.14|671.84|681.05|671.75|681.14|671.84|681.05|671.75|13
1655064330000|2022-06-12 20:05:30|680.99|671.69|681.03|671.73|681.05|671.75|680.99|671.69|6
1655064340000|2022-06-12 20:05:40|680.95|671.65|680.69|671.39|680.95|671.65|680.68|671.38|7
1655064350000|2022-06-12 20:05:50|680.72|671.42|680.76|671.46|680.8|671.5|680.67|671.37|10
1655064360000|2022-06-12 20:06:00|680.77|671.47|680.26|670.96|680.77|671.47|680.26|670.96|13
1655064370000|2022-06-12 20:06:10|680.14|670.84|680.09|670.79|680.17|670.87|680.07|670.77|15
1655064380000|2022-06-12 20:06:20|680.1|670.8|679.92|670.62|680.59|671.29|679.87|670.57|27
1655064390000|2022-06-12 20:06:30|679.9|670.6|680.04|670.74|680.04|670.74|679.82|670.52|10
1655064400000|2022-06-12 20:06:40|679.93|670.63|678.21|668.91|679.93|670.63|678.14|668.84|27
1655064410000|2022-06-12 20:06:50|678.2|668.9|677.75|668.45|678.21|668.91|677.24|667.94|25
1655064420000|2022-06-12 20:07:00|677.74|668.44|677.17|667.87|677.74|668.44|677.13|667.83|20
1655064430000|2022-06-12 20:07:10|677.2|667.9|676.89|667.59|677.26|667.96|676.78|667.48|18
1655064440000|2022-06-12 20:07:20|676.78|667.48|676.77|667.47|676.93|667.63|676.75|667.45|13
1655064450000|2022-06-12 20:07:30|676.8|667.5|676.87|667.57|676.93|667.63|676.77|667.47|10
1655064460000|2022-06-12 20:07:40|676.79|667.49|676.09|666.79|676.79|667.49|676.09|666.79|12
1655064470000|2022-06-12 20:07:50|676.08|666.78|676.07|666.77|676.08|666.78|675.83|666.53|16
1655064480000|2022-06-12 20:08:00|676.06|666.76|675.93|666.63|676.08|666.78|675.93|666.63|10
1655064490000|2022-06-12 20:08:10|675.91|666.61|675.4|666.1|675.95|666.65|675.33|666.03|15
1655064500000|2022-06-12 20:08:20|675.71|666.41|676.33|667.03|676.37|667.07|675.54|666.24|28
1655064510000|2022-06-12 20:08:30|676.37|667.07|676.07|666.77|676.41|667.11|676.07|666.77|11
1655064520000|2022-06-12 20:08:40|676.08|666.78|675.48|666.18|676.11|666.81|675.45|666.15|16
1655064530000|2022-06-12 20:08:50|675.51|666.21|675.84|666.54|675.84|666.54|675.51|666.21|10
1655064540000|2022-06-12 20:09:00|675.85|666.55|675.86|666.56|675.87|666.57|675.85|666.55|4
1655064550000|2022-06-12 20:09:10|675.87|666.57|676.79|667.49|676.79|667.49|675.87|666.57|18
1655064560000|2022-06-12 20:09:20|676.89|667.59|677.43|668.13|677.61|668.31|676.89|667.59|20
1655064570000|2022-06-12 20:09:30|677.31|668.01|677.04|667.74|677.5|668.2|677.04|667.74|20
1655064580000|2022-06-12 20:09:40|677.07|667.77|677.66|668.36|677.66|668.36|677.06|667.76|23
1655064590000|2022-06-12 20:09:50|677.65|668.35|677.11|667.81|677.85|668.55|677.1|667.8|19
1655064600000|2022-06-12 20:10:00|677.1|667.8|676.87|667.57|677.12|667.82|676.82|667.52|22
1655064610000|2022-06-12 20:10:10|676.86|667.56|676.93|667.63|677.35|668.05|676.86|667.56|19
1655064620000|2022-06-12 20:10:20|676.98|667.68|677.41|668.11|677.52|668.22|676.97|667.67|16
1655064630000|2022-06-12 20:10:30|677.4|668.1|677.28|667.98|677.42|668.12|677.28|667.98|14
1655064640000|2022-06-12 20:10:40|677.35|668.05|677.37|668.07|677.4|668.1|677.29|667.99|11
1655064650000|2022-06-12 20:10:50|677.39|668.09|677.37|668.07|677.39|668.09|677.35|668.05|13
1655064660000|2022-06-12 20:11:00|677.39|668.09|677.41|668.11|677.41|668.11|677.36|668.06|15
1655064670000|2022-06-12 20:11:10|677.44|668.14|677.16|667.86|677.44|668.14|677.09|667.79|21
1655064680000|2022-06-12 20:11:20|677.2|667.9|677.55|668.25|677.69|668.39|677.2|667.9|20
1655064690000|2022-06-12 20:11:30|677.53|668.23|677.52|668.22|677.63|668.33|677.52|668.22|10
1655064700000|2022-06-12 20:11:40|677.53|668.23|677.36|668.06|677.6|668.3|677.36|668.06|10
1655064710000|2022-06-12 20:11:50|677.4|668.1|677.35|668.05|677.57|668.27|677.35|668.05|11
1655064720000|2022-06-12 20:12:00|677.52|668.22|677.81|668.51|677.81|668.51|677.52|668.22|10
1655064730000|2022-06-12 20:12:10|678|668.7|678.3|669|678.3|669|678|668.7|7
1655064740000|2022-06-12 20:12:20|678.29|668.99|678.68|669.38|678.68|669.38|678.29|668.99|13
1655064750000|2022-06-12 20:12:30|678.74|669.44|678.85|669.55|678.85|669.55|678.74|669.44|10
1655064760000|2022-06-12 20:12:40|678.81|669.51|678.64|669.34|678.82|669.52|678.64|669.34|8
1655064770000|2022-06-12 20:12:50|678.69|669.39|678.78|669.48|678.78|669.48|678.64|669.34|16
1655064780000|2022-06-12 20:13:00|678.76|669.46|678.82|669.52|678.82|669.52|678.53|669.23|12
1655064790000|2022-06-12 20:13:10|678.81|669.51|678.95|669.65|678.95|669.65|678.73|669.43|13
1655064800000|2022-06-12 20:13:20|678.99|669.69|678.98|669.68|679.03|669.73|678.96|669.66|12
1655064810000|2022-06-12 20:13:30|678.99|669.69|679.02|669.72|679.02|669.72|678.99|669.69|4
1655064820000|2022-06-12 20:13:40|679.01|669.71|678.8|669.5|679.02|669.72|678.79|669.49|15
1655064830000|2022-06-12 20:13:50|678.79|669.49|678.84|669.54|678.84|669.54|678.78|669.48|5
1655064840000|2022-06-12 20:14:00|678.99|669.69|678.72|669.42|679|669.7|678.72|669.42|14
1655064850000|2022-06-12 20:14:10|678.7|669.4|678.64|669.34|678.73|669.43|678.64|669.34|14
1655064860000|2022-06-12 20:14:20|678.61|669.31|678.63|669.33|678.63|669.33|678.61|669.31|4
1655064870000|2022-06-12 20:14:30|678.64|669.34|678.65|669.35|678.65|669.35|678.63|669.33|6
1655064880000|2022-06-12 20:14:40|678.83|669.53|678.93|669.63|678.93|669.63|678.83|669.53|6
1655064890000|2022-06-12 20:14:50|678.94|669.64|679.54|670.24|679.54|670.24|678.94|669.64|12
1655064900000|2022-06-12 20:15:00|679.49|670.19|679.89|670.59|679.9|670.6|679.06|669.76|22
1655064910000|2022-06-12 20:15:10|679.9|670.6|679.63|670.33|679.9|670.6|679.5|670.2|19
1655064920000|2022-06-12 20:15:20|679.69|670.39|679.2|669.9|679.69|670.39|679.2|669.9|17
1655064930000|2022-06-12 20:15:30|679.16|669.86|679.15|669.85|679.23|669.93|679.13|669.83|10
1655064940000|2022-06-12 20:15:40|679.16|669.86|679.14|669.84|679.16|669.86|679.14|669.84|3
1655064950000|2022-06-12 20:15:50|679.1|669.8|678.44|669.14|679.13|669.83|678.42|669.12|24
1655064960000|2022-06-12 20:16:00|678.46|669.16|678.89|669.59|678.9|669.6|678.39|669.09|20
1655064970000|2022-06-12 20:16:10|678.86|669.56|679.51|670.21|679.51|670.21|678.81|669.51|10
1655064980000|2022-06-12 20:16:20|679.54|670.24|679.92|670.62|680.43|671.13|679.54|670.24|24
1655064990000|2022-06-12 20:16:30|679.94|670.64|679.93|670.63|679.95|670.65|679.92|670.62|4
1655065000000|2022-06-12 20:16:40|679.91|670.61|679.97|670.67|679.97|670.67|679.91|670.61|7
1655065010000|2022-06-12 20:16:50|679.98|670.68|679.96|670.66|680.01|670.71|679.95|670.65|8
1655065020000|2022-06-12 20:17:00|679.92|670.62|679.92|670.62|679.92|670.62|679.92|670.62|1
1655065030000|2022-06-12 20:17:10|679.97|670.67|679.91|670.61|680.19|670.89|679.9|670.6|16
1655065040000|2022-06-12 20:17:20|679.92|670.62|680.07|670.77|680.07|670.77|679.92|670.62|9
1655065050000|2022-06-12 20:17:30|680.05|670.75|680.01|670.71|680.06|670.76|680.01|670.71|6
1655065060000|2022-06-12 20:17:40|680.02|670.72|680.34|671.04|680.38|671.08|679.94|670.64|11
1655065070000|2022-06-12 20:17:50|680.35|671.05|680.6|671.3|680.61|671.31|680.28|670.98|10
1655065080000|2022-06-12 20:18:00|680.56|671.26|680.7|671.4|680.7|671.4|680.51|671.21|18
1655065090000|2022-06-12 20:18:10|680.68|671.38|681.61|672.31|681.61|672.31|680.68|671.38|20
1655065100000|2022-06-12 20:18:20|681.65|672.35|681.58|672.28|681.65|672.35|681.55|672.25|13
1655065110000|2022-06-12 20:18:30|681.59|672.29|682.15|672.85|682.15|672.85|681.59|672.29|23
1655065120000|2022-06-12 20:18:40|682.2|672.9|682.2|672.9|682.3|673|682.17|672.87|22
1655065130000|2022-06-12 20:18:50|682.27|672.97|682.74|673.44|682.74|673.44|682.26|672.96|18
1655065140000|2022-06-12 20:19:00|682.76|673.46|682.91|673.61|683.01|673.71|682.76|673.46|21
1655065150000|2022-06-12 20:19:10|682.83|673.53|682.74|673.44|682.84|673.54|682.69|673.39|10
1655065160000|2022-06-12 20:19:20|682.73|673.43|682.26|672.96|682.73|673.43|682.26|672.96|17
1655065170000|2022-06-12 20:19:30|682.28|672.98|682.24|672.94|682.28|672.98|682.17|672.87|13
1655065180000|2022-06-12 20:19:40|682.22|672.92|682.18|672.88|682.25|672.95|682.18|672.88|8
1655065190000|2022-06-12 20:19:50|682.17|672.87|682.23|672.93|682.24|672.94|682.17|672.87|10
1655065200000|2022-06-12 20:20:00|682.24|672.94|682.12|672.82|682.24|672.94|682.12|672.82|5
1655065210000|2022-06-12 20:20:10|682.09|672.79|681.89|672.59|682.11|672.81|681.89|672.59|16
1655065220000|2022-06-12 20:20:20|681.88|672.58|681.78|672.48|681.88|672.58|681.78|672.48|15
1655065230000|2022-06-12 20:20:30|681.86|672.56|681.79|672.49|681.86|672.56|681.78|672.48|9
1655065240000|2022-06-12 20:20:40|681.86|672.56|681.83|672.53|681.87|672.57|681.79|672.49|12
1655065250000|2022-06-12 20:20:50|681.87|672.57|681.92|672.62|681.92|672.62|681.76|672.46|10
1655065260000|2022-06-12 20:21:00|681.91|672.61|681.96|672.66|682.03|672.73|681.88|672.58|10
1655065270000|2022-06-12 20:21:10|681.99|672.69|681.99|672.69|682.05|672.75|681.95|672.65|10
1655065280000|2022-06-12 20:21:20|682.05|672.75|682.45|673.15|682.61|673.31|682.05|672.75|20
1655065290000|2022-06-12 20:21:30|682.46|673.16|682.37|673.07|682.53|673.23|682.37|673.07|15
1655065300000|2022-06-12 20:21:40|682.46|673.16|682.43|673.13|682.5|673.2|682.43|673.13|7
1655065310000|2022-06-12 20:21:50|682.56|673.26|682.63|673.33|682.63|673.33|682.55|673.25|4
1655065320000|2022-06-12 20:22:00|682.6|673.3|682.55|673.25|682.6|673.3|682.52|673.22|9
1655065330000|2022-06-12 20:22:10|682.51|673.21|682.61|673.31|682.61|673.31|682.51|673.21|7
1655065340000|2022-06-12 20:22:20|682.67|673.37|682.68|673.38|682.7|673.4|682.66|673.36|5
1655065350000|2022-06-12 20:22:30|682.69|673.39|682.98|673.68|683|673.7|682.69|673.39|12
1655065360000|2022-06-12 20:22:40|682.97|673.67|682.84|673.54|682.97|673.67|682.75|673.45|15
1655065370000|2022-06-12 20:22:50|682.86|673.56|682.86|673.56|682.89|673.59|682.74|673.44|14
1655065380000|2022-06-12 20:23:00|682.69|673.39|682.59|673.29|682.73|673.43|682.59|673.29|15
1655065390000|2022-06-12 20:23:10|682.55|673.25|682.52|673.22|682.59|673.29|682.52|673.22|6
1655065400000|2022-06-12 20:23:20|682.53|673.23|682.53|673.23|682.53|673.23|682.53|673.23|1
1655065410000|2022-06-12 20:23:30|682.54|673.24|682.62|673.32|682.62|673.32|682.54|673.24|6
1655065420000|2022-06-12 20:23:40|682.81|673.51|682.74|673.44|682.94|673.64|682.74|673.44|11
1655065430000|2022-06-12 20:23:50|682.75|673.45|682.75|673.45|682.76|673.46|682.75|673.45|3
1655065440000|2022-06-12 20:24:00|682.74|673.44|682.73|673.43|682.78|673.48|682.69|673.39|11
1655065450000|2022-06-12 20:24:10|682.71|673.41|682.28|672.98|682.75|673.45|682.22|672.92|22
1655065460000|2022-06-12 20:24:20|682.29|672.99|682.29|672.99|682.29|672.99|682.28|672.98|3
1655065470000|2022-06-12 20:24:30|682.28|672.98|682.21|672.91|682.28|672.98|682.21|672.91|7
1655065480000|2022-06-12 20:24:40|682.22|672.92|682.18|672.88|682.22|672.92|682.17|672.87|4
1655065490000|2022-06-12 20:24:50|682.19|672.89|682.2|672.9|682.2|672.9|682.16|672.86|11
1655065500000|2022-06-12 20:25:00|682.19|672.89|681.76|672.46|682.2|672.9|681.76|672.46|16
1655065510000|2022-06-12 20:25:10|681.77|672.47|681.6|672.3|681.9|672.6|681.59|672.29|17
1655065520000|2022-06-12 20:25:20|681.38|672.08|681.24|671.94|681.38|672.08|681.24|671.94|8
1655065530000|2022-06-12 20:25:30|681.18|671.88|681|671.7|681.18|671.88|681|671.7|11
1655065540000|2022-06-12 20:25:40|680.96|671.66|680.29|670.99|681.02|671.72|680.17|670.87|14
1655065550000|2022-06-12 20:25:50|680.26|670.96|680.89|671.59|680.9|671.6|680.13|670.83|21
1655065560000|2022-06-12 20:26:00|680.9|671.6|680.16|670.86|680.94|671.64|680.16|670.86|16
1655065570000|2022-06-12 20:26:10|680.1|670.8|679.47|670.17|680.15|670.85|679.18|669.88|30
1655065580000|2022-06-12 20:26:20|679.5|670.2|679.43|670.13|679.73|670.43|679.37|670.07|21
1655065590000|2022-06-12 20:26:30|679.46|670.16|679.93|670.63|680.02|670.72|679.46|670.16|12
1655065600000|2022-06-12 20:26:40|679.94|670.64|679.94|670.64|679.95|670.65|679.91|670.61|6
1655065610000|2022-06-12 20:26:50|679.95|670.65|679.95|670.65|679.95|670.65|679.95|670.65|1
1655065620000|2022-06-12 20:27:00|679.93|670.63|680|670.7|680.07|670.77|679.93|670.63|10
1655065630000|2022-06-12 20:27:10|680.01|670.71|680.65|671.35|680.65|671.35|680|670.7|17
1655065640000|2022-06-12 20:27:20|680.66|671.36|680.66|671.36|680.68|671.38|680.66|671.36|4
1655065650000|2022-06-12 20:27:30|680.68|671.38|681.76|672.46|681.8|672.5|680.68|671.38|29
1655065660000|2022-06-12 20:27:40|681.7|672.4|681.49|672.19|681.76|672.46|681.49|672.19|21
1655065670000|2022-06-12 20:27:50|681.47|672.17|681.5|672.2|681.62|672.32|681.27|671.97|18
1655065680000|2022-06-12 20:28:00|681.45|672.15|681.47|672.17|681.54|672.24|681.38|672.08|11
1655065690000|2022-06-12 20:28:10|681.44|672.14|681.61|672.31|681.64|672.34|681.44|672.14|10
1655065700000|2022-06-12 20:28:20|681.62|672.32|681.69|672.39|681.74|672.44|681.58|672.28|13
1655065710000|2022-06-12 20:28:30|681.63|672.33|681.49|672.19|681.71|672.41|681.46|672.16|9
1655065720000|2022-06-12 20:28:40|681.5|672.2|681.51|672.21|681.51|672.21|681.37|672.07|5
1655065730000|2022-06-12 20:28:50|681.52|672.22|681.2|671.9|681.84|672.54|681.2|671.9|19
1655065740000|2022-06-12 20:29:00|681.16|671.86|681.06|671.76|681.28|671.98|681.06|671.76|11
1655065750000|2022-06-12 20:29:10|681.07|671.77|680.13|670.83|681.07|671.77|680.13|670.83|11
1655065760000|2022-06-12 20:29:20|680.1|670.8|680.1|670.8|680.11|670.81|680.1|670.8|5
1655065770000|2022-06-12 20:29:30|680.11|670.81|680.13|670.83|680.36|671.06|680.11|670.81|17
1655065780000|2022-06-12 20:29:40|680.1|670.8|680.11|670.81|680.18|670.88|680.09|670.79|9
1655065790000|2022-06-12 20:29:50|680.1|670.8|680.13|670.83|680.13|670.83|680.1|670.8|6
1655065800000|2022-06-12 20:30:00|680.11|670.81|680.47|671.17|680.47|671.17|680.08|670.78|19
1655065810000|2022-06-12 20:30:10|680.44|671.14|680.1|670.8|680.45|671.15|680.09|670.79|14
1655065820000|2022-06-12 20:30:20|680.09|670.79|680.09|670.79|680.1|670.8|680.08|670.78|5
1655065830000|2022-06-12 20:30:30|680.07|670.77|680.07|670.77|680.07|670.77|680.06|670.76|3
1655065840000|2022-06-12 20:30:40|680.06|670.76|679.29|669.99|680.09|670.79|679.19|669.89|23
1655065850000|2022-06-12 20:30:50|679.28|669.98|678.12|668.82|679.28|669.98|678.12|668.82|28
1655065860000|2022-06-12 20:31:00|678.11|668.81|678.6|669.3|678.61|669.31|677.7|668.4|26
1655065870000|2022-06-12 20:31:10|678.48|669.18|678.62|669.32|678.62|669.32|677.86|668.56|23
1655065880000|2022-06-12 20:31:20|678.63|669.33|679.38|670.08|679.58|670.28|678.63|669.33|25
1655065890000|2022-06-12 20:31:30|679.39|670.09|679.87|670.57|679.87|670.57|679.39|670.09|17
1655065900000|2022-06-12 20:31:40|679.88|670.58|679.94|670.64|680.04|670.74|679.88|670.58|10
1655065910000|2022-06-12 20:31:50|679.64|670.34|679.78|670.48|679.78|670.48|679.58|670.28|15
1655065920000|2022-06-12 20:32:00|679.85|670.55|680|670.7|680|670.7|679.83|670.53|21
1655065930000|2022-06-12 20:32:10|679.97|670.67|680|670.7|680.02|670.72|679.97|670.67|7
1655065940000|2022-06-12 20:32:20|679.99|670.69|679.97|670.67|680|670.7|679.94|670.64|16
1655065950000|2022-06-12 20:32:30|679.98|670.68|680.34|671.04|680.34|671.04|679.96|670.66|12
1655065960000|2022-06-12 20:32:40|680.43|671.13|680.59|671.29|680.84|671.54|680.43|671.13|25
1655065970000|2022-06-12 20:32:50|680.57|671.27|680.67|671.37|680.74|671.44|680.53|671.23|17
1655065980000|2022-06-12 20:33:00|680.65|671.35|680.21|670.91|680.65|671.35|680.2|670.9|18
1655065990000|2022-06-12 20:33:10|680.23|670.93|680.15|670.85|680.27|670.97|680.09|670.79|16
1655066000000|2022-06-12 20:33:20|680.13|670.83|680.07|670.77|680.15|670.85|680.02|670.72|11
1655066010000|2022-06-12 20:33:30|680.08|670.78|680.14|670.84|680.17|670.87|680.08|670.78|7
1655066020000|2022-06-12 20:33:40|680.12|670.82|680.27|670.97|680.32|671.02|680.06|670.76|12
1655066030000|2022-06-12 20:33:50|680.2|670.9|680.08|670.78|680.38|671.08|680.03|670.73|19
1655066040000|2022-06-12 20:34:00|680.06|670.76|680.24|670.94|680.33|671.03|680.06|670.76|14
1655066050000|2022-06-12 20:34:10|680.28|670.98|680.1|670.8|680.33|671.03|680.05|670.75|15
1655066060000|2022-06-12 20:34:20|680.12|670.82|680.56|671.26|680.58|671.28|680.12|670.82|8
1655066070000|2022-06-12 20:34:30|680.53|671.23|680.49|671.19|680.6|671.3|680.39|671.09|10
1655066080000|2022-06-12 20:34:40|680.47|671.17|680.32|671.02|680.49|671.19|680.32|671.02|9
1655066090000|2022-06-12 20:34:50|680.3|671|680.16|670.86|680.3|671|680.14|670.84|5
1655066100000|2022-06-12 20:35:00|680.18|670.88|679.94|670.64|680.24|670.94|679.94|670.64|12
1655066110000|2022-06-12 20:35:10|679.93|670.63|680.27|670.97|680.3|671|679.92|670.62|11
1655066120000|2022-06-12 20:35:20|680.23|670.93|680.05|670.75|680.26|670.96|679.98|670.68|19
1655066130000|2022-06-12 20:35:30|679.94|670.64|680.02|670.72|680.1|670.8|679.93|670.63|10
1655066140000|2022-06-12 20:35:40|680.13|670.83|679.84|670.54|680.13|670.83|679.84|670.54|6
1655066150000|2022-06-12 20:35:50|679.92|670.62|680.02|670.72|680.02|670.72|679.84|670.54|10
1655066160000|2022-06-12 20:36:00|680.03|670.73|680.02|670.72|680.03|670.73|680.02|670.72|2
1655066170000|2022-06-12 20:36:10|680.03|670.73|679.97|670.67|680.03|670.73|679.9|670.6|11
1655066180000|2022-06-12 20:36:20|679.92|670.62|679.76|670.46|679.92|670.62|679.7|670.4|12
1655066190000|2022-06-12 20:36:30|679.74|670.44|679.83|670.53|679.85|670.55|679.73|670.43|11
1655066200000|2022-06-12 20:36:40|679.81|670.51|679.71|670.41|679.9|670.6|679.71|670.41|15
1655066210000|2022-06-12 20:36:50|679.72|670.42|679.91|670.61|679.97|670.67|679.72|670.42|10
1655066220000|2022-06-12 20:37:00|679.95|670.65|680.06|670.76|680.06|670.76|679.95|670.65|14
1655066230000|2022-06-12 20:37:10|680.04|670.74|680.03|670.73|680.05|670.75|679.98|670.68|16
1655066240000|2022-06-12 20:37:20|680.07|670.77|680.02|670.72|680.07|670.77|680.02|670.72|6
1655066250000|2022-06-12 20:37:30|680|670.7|680.17|670.87|680.17|670.87|680|670.7|7
1655066260000|2022-06-12 20:37:40|680.21|670.91|680.77|671.47|680.82|671.52|680.21|670.91|34
1655066270000|2022-06-12 20:37:50|680.78|671.48|680.86|671.56|680.9|671.6|680.78|671.48|12
1655066280000|2022-06-12 20:38:00|680.85|671.55|680.51|671.21|680.85|671.55|680.46|671.16|20
1655066290000|2022-06-12 20:38:10|680.46|671.16|680.4|671.1|680.51|671.21|680.4|671.1|3
1655066300000|2022-06-12 20:38:20|680.48|671.18|681.04|671.74|681.06|671.76|680.48|671.18|14
1655066310000|2022-06-12 20:38:30|681.02|671.72|681.01|671.71|681.02|671.72|680.89|671.59|18
1655066320000|2022-06-12 20:38:40|680.99|671.69|680.96|671.66|681.05|671.75|680.94|671.64|13
1655066330000|2022-06-12 20:38:50|680.97|671.67|680.96|671.66|680.99|671.69|680.95|671.65|7
1655066340000|2022-06-12 20:39:00|680.95|671.65|679.52|670.22|680.95|671.65|679.52|670.22|14
1655066350000|2022-06-12 20:39:10|679.5|670.2|679.36|670.06|679.81|670.51|679.16|669.86|28
1655066360000|2022-06-12 20:39:20|679.35|670.05|679.19|669.89|679.36|670.06|679.18|669.88|15
1655066370000|2022-06-12 20:39:30|679.18|669.88|679.16|669.86|679.2|669.9|679.16|669.86|7
1655066380000|2022-06-12 20:39:40|679.2|669.9|679.88|670.58|679.88|670.58|679.19|669.89|17
1655066390000|2022-06-12 20:39:50|679.85|670.55|679.95|670.65|679.96|670.66|679.79|670.49|11
1655066400000|2022-06-12 20:40:00|679.97|670.67|679.83|670.53|679.97|670.67|679.83|670.53|5
1655066410000|2022-06-12 20:40:10|679.81|670.51|679.26|669.96|679.83|670.53|679.2|669.9|10
1655066420000|2022-06-12 20:40:20|679.25|669.95|679.07|669.77|679.25|669.95|678.96|669.66|17
1655066430000|2022-06-12 20:40:30|679.06|669.76|676.73|667.43|679.06|669.76|676.73|667.43|27
1655066440000|2022-06-12 20:40:40|676.75|667.45|676.9|667.6|676.95|667.65|676.74|667.44|20
1655066450000|2022-06-12 20:40:50|676.91|667.61|676.24|666.94|676.92|667.62|676.2|666.9|20
1655066460000|2022-06-12 20:41:00|676.23|666.93|676.12|666.82|676.24|666.94|676.08|666.78|8
1655066470000|2022-06-12 20:41:10|676.08|666.78|676.12|666.82|676.12|666.82|676.08|666.78|2
1655066480000|2022-06-12 20:41:20|676.17|666.87|676.14|666.84|676.17|666.87|676.07|666.77|11
1655066490000|2022-06-12 20:41:30|676.13|666.83|675.93|666.63|676.16|666.86|675.6|666.3|20
1655066500000|2022-06-12 20:41:40|675.92|666.62|675.94|666.64|675.94|666.64|675.86|666.56|13
1655066510000|2022-06-12 20:41:50|675.8|666.5|676.31|667.01|676.31|667.01|675.8|666.5|15
1655066520000|2022-06-12 20:42:00|676.26|666.96|676.74|667.44|676.98|667.68|676.24|666.94|20
1655066530000|2022-06-12 20:42:10|676.75|667.45|676.62|667.32|676.75|667.45|676.62|667.32|10
1655066540000|2022-06-12 20:42:20|676.59|667.29|676.64|667.34|676.64|667.34|676.59|667.29|6
1655066550000|2022-06-12 20:42:30|676.67|667.37|676.34|667.04|676.67|667.37|676.34|667.04|15
1655066560000|2022-06-12 20:42:40|676.29|666.99|675.92|666.62|676.29|666.99|675.92|666.62|20
1655066570000|2022-06-12 20:42:50|675.9|666.6|675.89|666.59|675.9|666.6|675.88|666.58|9
1655066580000|2022-06-12 20:43:00|675.78|666.48|675.74|666.44|675.78|666.48|675.73|666.43|7
1655066590000|2022-06-12 20:43:10|675.53|666.23|674.86|665.56|675.53|666.23|674.35|665.05|24
1655066600000|2022-06-12 20:43:20|674.87|665.57|674.55|665.25|674.87|665.57|674.54|665.24|19
1655066610000|2022-06-12 20:43:30|674.54|665.24|674.51|665.21|674.7|665.4|674.51|665.21|11
1655066620000|2022-06-12 20:43:40|674.74|665.44|674.8|665.5|674.89|665.59|674.72|665.42|11
1655066630000|2022-06-12 20:43:50|674.79|665.49|674.98|665.68|675.01|665.71|674.79|665.49|13
1655066640000|2022-06-12 20:44:00|674.99|665.69|674.99|665.69|674.99|665.69|674.97|665.67|6
1655066650000|2022-06-12 20:44:10|674.98|665.68|674.68|665.38|674.98|665.68|674.68|665.38|12
1655066660000|2022-06-12 20:44:20|674.58|665.28|674.74|665.44|674.88|665.58|674.58|665.28|19
1655066670000|2022-06-12 20:44:30|674.77|665.47|674.88|665.58|674.88|665.58|674.77|665.47|10
1655066680000|2022-06-12 20:44:40|674.87|665.57|674.59|665.29|674.87|665.57|674.59|665.29|11
1655066690000|2022-06-12 20:44:50|674.6|665.3|674.57|665.27|674.6|665.3|674.55|665.25|8
1655066700000|2022-06-12 20:45:00|674.61|665.31|674.58|665.28|675.24|665.94|674.52|665.22|23
1655066710000|2022-06-12 20:45:10|674.59|665.29|673.93|664.63|674.59|665.29|673.92|664.62|18
1655066720000|2022-06-12 20:45:20|673.91|664.61|673.66|664.36|673.91|664.61|673.66|664.36|18
1655066730000|2022-06-12 20:45:30|673.65|664.35|673.34|664.04|673.65|664.35|673.29|663.99|7
1655066740000|2022-06-12 20:45:40|673.33|664.03|673.51|664.21|673.52|664.22|673.33|664.03|9
1655066750000|2022-06-12 20:45:50|673.52|664.22|673.56|664.26|673.67|664.37|673.51|664.21|12
1655066760000|2022-06-12 20:46:00|673.63|664.33|673.88|664.58|673.88|664.58|673.52|664.22|15
1655066770000|2022-06-12 20:46:10|673.85|664.55|673.71|664.41|673.85|664.55|673.47|664.17|18
1655066780000|2022-06-12 20:46:20|673.73|664.43|673.51|664.21|673.73|664.43|673.51|664.21|4
1655066790000|2022-06-12 20:46:30|673.52|664.22|673.69|664.39|673.83|664.53|673.51|664.21|15
1655066800000|2022-06-12 20:46:40|673.61|664.31|674.27|664.97|674.3|665|673.61|664.31|19
1655066810000|2022-06-12 20:46:50|674.36|665.06|674.45|665.15|674.48|665.18|674.32|665.02|21
1655066820000|2022-06-12 20:47:00|674.48|665.18|674.46|665.16|674.48|665.18|674.43|665.13|8
1655066830000|2022-06-12 20:47:10|674.43|665.13|674.8|665.5|674.8|665.5|674.42|665.12|8
1655066840000|2022-06-12 20:47:20|674.79|665.49|674.88|665.58|674.88|665.58|674.72|665.42|14
1655066850000|2022-06-12 20:47:30|674.89|665.59|674.89|665.59|674.96|665.66|674.8|665.5|18
1655066860000|2022-06-12 20:47:40|674.9|665.6|674.87|665.57|674.93|665.63|674.8|665.5|13
1655066870000|2022-06-12 20:47:50|674.86|665.56|674.86|665.56|674.87|665.57|674.79|665.49|16
1655066880000|2022-06-12 20:48:00|674.87|665.57|674.65|665.35|674.89|665.59|674.44|665.14|17
1655066890000|2022-06-12 20:48:10|674.51|665.21|673.75|664.45|674.52|665.22|673.75|664.45|28
1655066900000|2022-06-12 20:48:20|673.74|664.44|673.47|664.17|673.74|664.44|673.47|664.17|7
1655066910000|2022-06-12 20:48:30|673.45|664.15|673.52|664.22|673.52|664.22|673.44|664.14|7
1655066920000|2022-06-12 20:48:40|673.47|664.17|674.1|664.8|674.1|664.8|673.44|664.14|17
1655066930000|2022-06-12 20:48:50|674.06|664.76|673.8|664.5|674.06|664.76|673.78|664.48|10
1655066940000|2022-06-12 20:49:00|673.97|664.67|673.72|664.42|674|664.7|673.72|664.42|14
1655066950000|2022-06-12 20:49:10|673.68|664.38|673.66|664.36|673.68|664.38|673.51|664.21|17
1655066960000|2022-06-12 20:49:20|673.69|664.39|673.7|664.4|673.7|664.4|673.63|664.33|9
1655066970000|2022-06-12 20:49:30|673.72|664.42|673.51|664.21|673.78|664.48|673.5|664.2|13
1655066980000|2022-06-12 20:49:40|673.59|664.29|673.58|664.28|673.65|664.35|673.52|664.22|13
1655066990000|2022-06-12 20:49:50|673.61|664.31|673.65|664.35|673.84|664.54|673.49|664.19|15
1655067000000|2022-06-12 20:50:00|673.67|664.37|673.58|664.28|673.79|664.49|673.53|664.23|14
1655067010000|2022-06-12 20:50:10|673.63|664.33|673.63|664.33|673.7|664.4|673.54|664.24|12
1655067020000|2022-06-12 20:50:20|673.64|664.34|674.29|664.99|674.31|665.01|673.64|664.34|16
1655067030000|2022-06-12 20:50:30|674.31|665.01|674.3|665|674.35|665.05|674.28|664.98|9
1655067040000|2022-06-12 20:50:40|674.31|665.01|674.69|665.39|674.74|665.44|674.31|665.01|21
1655067050000|2022-06-12 20:50:50|674.68|665.38|674.66|665.36|674.73|665.43|674.66|665.36|11
1655067060000|2022-06-12 20:51:00|674.63|665.33|674.6|665.3|674.63|665.33|674.6|665.3|3
1655067070000|2022-06-12 20:51:10|674.46|665.16|674.41|665.11|674.46|665.16|674.4|665.1|22
1655067080000|2022-06-12 20:51:20|674.23|664.93|674.25|664.95|674.28|664.98|674.23|664.93|7
1655067090000|2022-06-12 20:51:30|674.23|664.93|674.04|664.74|674.27|664.97|674.04|664.74|7
1655067100000|2022-06-12 20:51:40|673.74|664.44|673.12|663.82|673.84|664.54|673.12|663.82|24
1655067110000|2022-06-12 20:51:50|673.13|663.83|672.76|663.46|673.13|663.83|672.72|663.42|17
1655067120000|2022-06-12 20:52:00|672.58|663.28|672.81|663.51|672.86|663.56|672.58|663.28|13
1655067130000|2022-06-12 20:52:10|672.82|663.52|673.04|663.74|673.04|663.74|672.65|663.35|13
1655067140000|2022-06-12 20:52:20|673.05|663.75|673.42|664.12|673.66|664.36|673.05|663.75|18
1655067150000|2022-06-12 20:52:30|673.41|664.11|673.4|664.1|673.41|664.11|673.37|664.07|5
1655067160000|2022-06-12 20:52:40|673.37|664.07|673.32|664.02|673.37|664.07|673.32|664.02|7
1655067170000|2022-06-12 20:52:50|673.34|664.04|673.34|664.04|673.34|664.04|673.34|664.04|1
1655067180000|2022-06-12 20:53:00|673.36|664.06|672.89|663.59|673.36|664.06|672.78|663.48|14
1655067190000|2022-06-12 20:53:10|673.02|663.72|673.06|663.76|673.13|663.83|673|663.7|15
1655067200000|2022-06-12 20:53:20|673.04|663.74|673.01|663.71|673.07|663.77|672.81|663.51|16
1655067210000|2022-06-12 20:53:30|673.02|663.72|672.79|663.49|673.02|663.72|672.79|663.49|7
1655067220000|2022-06-12 20:53:40|672.78|663.48|672.79|663.49|672.79|663.49|672.78|663.48|2
1655067230000|2022-06-12 20:53:50|672.77|663.47|672.56|663.26|672.77|663.47|672.52|663.22|7
1655067240000|2022-06-12 20:54:00|672.6|663.3|672.32|663.02|672.6|663.3|672.22|662.92|22
1655067250000|2022-06-12 20:54:10|672.29|662.99|672.33|663.03|672.72|663.42|672.17|662.87|27
1655067260000|2022-06-12 20:54:20|672.31|663.01|672.58|663.28|672.71|663.41|672.28|662.98|19
1655067270000|2022-06-12 20:54:30|672.57|663.27|672.12|662.82|672.59|663.29|672.08|662.78|16
1655067280000|2022-06-12 20:54:40|672.14|662.84|672.06|662.76|672.14|662.84|672.06|662.76|21
1655067290000|2022-06-12 20:54:50|672.08|662.78|671.55|662.25|672.1|662.8|671.55|662.25|17
1655067300000|2022-06-12 20:55:00|671.58|662.28|671.49|662.19|671.58|662.28|671.41|662.11|15
1655067310000|2022-06-12 20:55:10|671.44|662.14|670.59|661.29|671.52|662.22|670.59|661.29|16
1655067320000|2022-06-12 20:55:20|670.62|661.32|670.01|660.71|670.62|661.32|668.96|659.66|33
1655067330000|2022-06-12 20:55:30|670.02|660.72|670.01|660.71|670.05|660.75|669.99|660.69|16
1655067340000|2022-06-12 20:55:40|670.08|660.78|670.55|661.25|670.58|661.28|670.02|660.72|15
1655067350000|2022-06-12 20:55:50|670.58|661.28|671.21|661.91|671.29|661.99|670.58|661.28|22
1655067360000|2022-06-12 20:56:00|671.2|661.9|670.48|661.18|671.2|661.9|670.45|661.15|15
1655067370000|2022-06-12 20:56:10|670.49|661.19|670.53|661.23|670.59|661.29|670.49|661.19|11
1655067380000|2022-06-12 20:56:20|670.54|661.24|670.2|660.9|670.54|661.24|670|660.7|11
1655067390000|2022-06-12 20:56:30|670.16|660.86|670.25|660.95|670.27|660.97|670.03|660.73|15
1655067400000|2022-06-12 20:56:40|670.26|660.96|670.2|660.9|670.26|660.96|670.2|660.9|12
1655067410000|2022-06-12 20:56:50|670.21|660.91|670.21|660.91|670.26|660.96|670.21|660.91|9
1655067420000|2022-06-12 20:57:00|670.23|660.93|670.05|660.75|670.23|660.93|670.04|660.74|14
1655067430000|2022-06-12 20:57:10|670.06|660.76|670.07|660.77|670.33|661.03|670|660.7|24
1655067440000|2022-06-12 20:57:20|670.06|660.76|670.08|660.78|670.1|660.8|670|660.7|14
1655067450000|2022-06-12 20:57:30|670.06|660.76|670.31|661.01|670.31|661.01|670.06|660.76|11
1655067460000|2022-06-12 20:57:40|670.29|660.99|670.28|660.98|670.29|660.99|670.14|660.84|11
1655067470000|2022-06-12 20:57:50|670.27|660.97|670.22|660.92|670.28|660.98|670.22|660.92|10
1655067480000|2022-06-12 20:58:00|670.19|660.89|670.2|660.9|670.24|660.94|670.17|660.87|10
1655067490000|2022-06-12 20:58:10|670.18|660.88|670.24|660.94|670.25|660.95|670.18|660.88|7
1655067500000|2022-06-12 20:58:20|670.25|660.95|670.33|661.03|670.33|661.03|670.24|660.94|9
1655067510000|2022-06-12 20:58:30|670.32|661.02|672.07|662.77|672.5|663.2|670.32|661.02|28
1655067520000|2022-06-12 20:58:40|672.06|662.76|671.22|661.92|672.06|662.76|671.08|661.78|19
1655067530000|2022-06-12 20:58:50|671.19|661.89|671.2|661.9|671.2|661.9|671.19|661.89|4
1655067540000|2022-06-12 20:59:00|671.19|661.89|671|661.7|671.19|661.89|670.99|661.69|11
1655067550000|2022-06-12 20:59:10|670.99|661.69|671.22|661.92|671.25|661.95|670.99|661.69|13
1655067560000|2022-06-12 20:59:20|671.23|661.93|670.93|661.63|671.23|661.93|670.92|661.62|16
1655067570000|2022-06-12 20:59:30|670.92|661.62|670.81|661.51|670.92|661.62|670.81|661.51|4
1655067580000|2022-06-12 20:59:40|670.82|661.52|669.9|660.6|670.82|661.52|669.73|660.43|19
1655067590000|2022-06-12 20:59:50|669.91|660.61|669.91|660.61|669.92|660.62|669.91|660.61|3
1655067600000|2022-06-12 21:00:00|669.92|660.62|668.83|659.53|670.08|660.78|668.83|659.53|19
1655067610000|2022-06-12 21:00:10|668.76|659.46|668.74|659.44|668.96|659.66|667.46|658.16|36
1655067620000|2022-06-12 21:00:20|668.83|659.53|668.85|659.55|668.95|659.65|668.81|659.51|21
1655067630000|2022-06-12 21:00:30|668.95|659.65|669.84|660.54|669.84|660.54|668.95|659.65|24
1655067640000|2022-06-12 21:00:40|670.04|660.74|670.92|661.62|671.26|661.96|670.04|660.74|30
1655067650000|2022-06-12 21:00:50|670.93|661.63|670.99|661.69|671.16|661.86|670.7|661.4|18
1655067660000|2022-06-12 21:01:00|671.11|661.81|670.89|661.59|671.11|661.81|670.84|661.54|21
1655067670000|2022-06-12 21:01:10|670.9|661.6|670.34|662.54|671.18|662.56|670.23|661.6|21
1655067680000|2022-06-12 21:01:20|670.28|662.48|670.79|662.99|670.79|662.99|670.27|662.47|14
1655067690000|2022-06-12 21:01:30|670.92|663.12|671.35|663.55|671.43|663.63|670.84|663.04|21
1655067700000|2022-06-12 21:01:40|671.36|663.56|671.29|663.49|671.68|663.88|670.97|663.17|24
1655067710000|2022-06-12 21:01:50|671.31|663.51|670.52|662.72|671.38|663.58|670.43|662.63|17
1655067720000|2022-06-12 21:02:00|670.58|662.78|670.57|662.77|670.97|663.17|670.49|662.69|18
1655067730000|2022-06-12 21:02:10|670.63|662.83|670.92|663.12|670.93|663.13|670.42|662.62|22
1655067740000|2022-06-12 21:02:20|670.68|662.88|670.61|662.81|670.68|662.88|670.54|662.74|10
1655067750000|2022-06-12 21:02:30|670.74|662.94|671.01|663.21|671.01|663.21|670.74|662.94|9
1655067760000|2022-06-12 21:02:40|671.02|663.22|671.16|663.36|671.16|663.36|671.02|663.22|17
1655067770000|2022-06-12 21:02:50|671.1|663.3|671.12|663.32|671.13|663.33|670.67|662.87|22
1655067780000|2022-06-12 21:03:00|671.14|663.34|671.13|663.33|671.16|663.36|671.12|663.32|5
1655067790000|2022-06-12 21:03:10|671.14|663.34|670.88|663.08|671.33|663.53|670.86|663.06|12
1655067800000|2022-06-12 21:03:20|670.78|662.98|669.48|661.68|670.83|663.03|669.25|661.45|12
1655067810000|2022-06-12 21:03:30|669.5|661.7|669.78|661.98|669.83|662.03|669.35|661.55|28
1655067820000|2022-06-12 21:03:40|669.85|662.05|669.85|662.05|669.85|662.05|669.85|662.05|1
1655067830000|2022-06-12 21:03:50|669.86|662.06|669.31|661.51|669.86|662.06|669.13|661.33|17
1655067840000|2022-06-12 21:04:00|669.32|661.52|667.13|659.33|669.45|661.65|667.09|659.29|19
1655067850000|2022-06-12 21:04:10|667.12|659.32|667.39|659.59|667.63|659.83|667.12|659.32|25
1655067860000|2022-06-12 21:04:20|667.38|659.58|667.22|659.42|667.38|659.58|666.98|659.18|19
1655067870000|2022-06-12 21:04:30|667.18|659.38|667.25|659.45|667.46|659.66|667.09|659.29|23
1655067880000|2022-06-12 21:04:40|667.21|659.41|667.08|659.28|667.48|659.68|667.08|659.28|20
1655067890000|2022-06-12 21:04:50|667.07|659.27|667.15|659.35|667.15|659.35|667.05|659.25|17
1655067900000|2022-06-12 21:05:00|667.2|659.4|666.88|659.08|667.24|659.44|666.83|659.03|19
1655067910000|2022-06-12 21:05:10|666.83|659.03|666.86|659.06|666.9|659.1|666.83|659.03|10
1655067920000|2022-06-12 21:05:20|666.89|659.09|666.71|658.91|667.18|659.38|666.71|658.91|13
1655067930000|2022-06-12 21:05:30|666.7|658.9|666.87|659.07|666.99|659.19|666.7|658.9|12
1655067940000|2022-06-12 21:05:40|666.83|659.03|666.25|658.45|666.83|659.03|666.2|658.4|18
1655067950000|2022-06-12 21:05:50|666.31|658.51|666.29|658.49|666.32|658.52|666.25|658.45|7
1655067960000|2022-06-12 21:06:00|666.47|658.67|666.97|659.17|666.97|659.17|666.47|658.67|18
1655067970000|2022-06-12 21:06:10|666.79|658.99|666.46|658.66|666.91|659.11|666.41|658.61|16
1655067980000|2022-06-12 21:06:20|666.47|658.67|666.6|658.8|666.64|658.84|666.47|658.67|17
1655067990000|2022-06-12 21:06:30|666.63|658.83|667.68|659.88|667.68|659.88|666.61|658.81|27
1655068000000|2022-06-12 21:06:40|667.73|659.93|668.63|660.83|668.69|660.89|667.73|659.93|26
1655068010000|2022-06-12 21:06:50|668.75|660.95|668.28|660.48|668.75|660.95|667.98|660.18|25
1655068020000|2022-06-12 21:07:00|668.29|660.49|667.89|660.09|668.37|660.57|667.77|659.97|16
1655068030000|2022-06-12 21:07:10|667.83|660.03|667.84|660.04|667.85|660.05|667.83|660.03|4
1655068040000|2022-06-12 21:07:20|667.79|659.99|667.68|659.88|667.87|660.07|667.68|659.88|9
1655068050000|2022-06-12 21:07:30|667.7|659.9|667.04|659.24|668.07|660.27|667.04|659.24|26
1655068060000|2022-06-12 21:07:40|667.08|659.28|667.43|659.63|667.43|659.63|666.48|658.68|26
1655068070000|2022-06-12 21:07:50|667.36|659.56|667.43|659.63|667.63|659.83|667.36|659.56|14
1655068080000|2022-06-12 21:08:00|667.44|659.64|667.59|659.79|667.62|659.82|667.44|659.64|9
1655068090000|2022-06-12 21:08:10|667.66|659.86|667.56|659.76|667.66|659.86|667.54|659.74|13
1655068100000|2022-06-12 21:08:20|667.57|659.77|667.51|659.71|667.76|659.96|667.46|659.66|12
1655068110000|2022-06-12 21:08:30|667.49|659.69|667.83|660.03|667.83|660.03|667.49|659.69|7
1655068120000|2022-06-12 21:08:40|667.84|660.04|667.73|659.93|668.18|660.38|667.56|659.76|25
1655068130000|2022-06-12 21:08:50|667.61|659.81|667.81|660.01|667.81|660.01|667.61|659.81|3
1655068140000|2022-06-12 21:09:00|667.83|660.03|668.21|660.41|668.31|660.51|667.7|659.9|24
1655068150000|2022-06-12 21:09:10|668.22|660.42|668.43|660.63|668.43|660.63|668.22|660.42|7
1655068160000|2022-06-12 21:09:20|668.44|660.64|668.44|660.64|668.44|660.64|668.44|660.64|1
1655068170000|2022-06-12 21:09:30|668.2|660.4|668.64|660.84|668.64|660.84|668.19|660.39|7
1655068180000|2022-06-12 21:09:40|668.65|660.85|668.71|660.91|668.91|661.11|668.65|660.85|13
1655068190000|2022-06-12 21:09:50|668.64|660.84|668.97|661.17|668.97|661.17|668.64|660.84|11
1655068200000|2022-06-12 21:10:00|668.93|661.13|668.6|660.8|668.97|661.17|668.6|660.8|15
1655068210000|2022-06-12 21:10:10|668.59|660.79|668.75|660.95|668.83|661.03|668.57|660.77|8
1655068220000|2022-06-12 21:10:20|668.77|660.97|668.65|660.85|668.82|661.02|668.65|660.85|4
1655068230000|2022-06-12 21:10:30|668.7|660.9|668.64|660.84|668.7|660.9|668.64|660.84|3
1655068240000|2022-06-12 21:10:40|668.69|660.89|668.74|660.94|668.74|660.94|668.69|660.89|12
1655068250000|2022-06-12 21:10:50|668.72|660.92|668.57|660.77|668.74|660.94|668.57|660.77|13
1655068260000|2022-06-12 21:11:00|668.65|660.85|668.63|660.83|668.65|660.85|668.62|660.82|5
1655068280000|2022-06-12 21:11:20|668.6|660.8|668.52|660.72|668.6|660.8|668.46|660.66|4
1655068290000|2022-06-12 21:11:30|668.51|660.71|668.56|660.76|668.62|660.82|668.51|660.71|4
1655068300000|2022-06-12 21:11:40|668.57|660.77|668.55|660.75|668.57|660.77|668.51|660.71|6
1655068310000|2022-06-12 21:11:50|668.56|660.76|668.62|660.82|668.7|660.9|668.56|660.76|7
1655068320000|2022-06-12 21:12:00|668.57|660.77|668.55|660.75|668.58|660.78|668.55|660.75|4
1655068340000|2022-06-12 21:12:20|668.57|660.77|668.57|660.77|668.57|660.77|668.57|660.77|1
1655068360000|2022-06-12 21:12:40|668.55|660.75|668.57|660.77|668.57|660.77|668.55|660.75|3
1655068370000|2022-06-12 21:12:50|668.6|660.8|669.56|661.76|669.56|661.76|668.6|660.8|9
1655068380000|2022-06-12 21:13:00|669.66|661.86|669.75|661.95|670.2|662.4|669.52|661.72|15
1655068390000|2022-06-12 21:13:10|669.76|661.96|671.01|663.21|671.02|663.22|669.74|661.94|28
1655068400000|2022-06-12 21:13:20|671.02|663.22|670.59|662.79|671.07|663.27|670.44|662.64|19
1655068410000|2022-06-12 21:13:30|670.5|662.7|670.46|662.66|670.65|662.85|670.45|662.65|17
1655068420000|2022-06-12 21:13:40|670.47|662.67|670.55|662.75|670.55|662.75|670.47|662.67|10
1655068430000|2022-06-12 21:13:50|670.48|662.68|670.47|662.67|670.58|662.78|670.47|662.67|5
1655068440000|2022-06-12 21:14:00|670.53|662.73|670.35|662.55|670.89|663.09|670.35|662.55|14
1655068450000|2022-06-12 21:14:10|670.33|662.53|670.44|662.64|670.44|662.64|670.33|662.53|9
1655068460000|2022-06-12 21:14:20|670.45|662.65|670.62|662.82|670.62|662.82|670.45|662.65|13
1655068470000|2022-06-12 21:14:30|670.52|662.72|671.26|663.46|671.47|663.67|670.52|662.72|12
1655068480000|2022-06-12 21:14:40|671.27|663.47|672.02|664.22|672.02|664.22|670.98|663.18|21
1655068490000|2022-06-12 21:14:50|672.01|664.21|671.77|663.97|672.01|664.21|671.75|663.95|6
1655068500000|2022-06-12 21:15:00|671.74|663.94|671.73|663.93|671.82|664.02|671.69|663.89|16
1655068510000|2022-06-12 21:15:10|671.65|663.85|671.66|663.86|671.73|663.93|671.58|663.78|6
1655068520000|2022-06-12 21:15:20|671.65|663.85|671.59|663.79|671.69|663.89|671.59|663.79|7
1655068530000|2022-06-12 21:15:30|671.6|663.8|671.37|663.57|671.64|663.84|671.36|663.56|10
1655068540000|2022-06-12 21:15:40|671.43|663.63|671.4|663.6|671.44|663.64|671.39|663.59|4
1655068550000|2022-06-12 21:15:50|671.41|663.61|671.41|663.61|671.59|663.79|671.4|663.6|7
1655068560000|2022-06-12 21:16:00|671.4|663.6|671.76|663.96|671.76|663.96|671.4|663.6|4
1655068570000|2022-06-12 21:16:10|671.77|663.97|671.68|663.88|671.77|663.97|671.67|663.87|10
1655068580000|2022-06-12 21:16:20|671.67|663.87|671.61|663.81|671.73|663.93|671.56|663.76|5
1655068590000|2022-06-12 21:16:30|671.71|663.91|671.61|663.81|671.71|663.91|671.61|663.81|2
1655068600000|2022-06-12 21:16:40|671.62|663.82|671.52|663.72|671.62|663.82|671.52|663.72|7
1655068610000|2022-06-12 21:16:50|671.51|663.71|671.51|663.71|671.52|663.72|671.51|663.71|3
1655068620000|2022-06-12 21:17:00|671.52|663.72|671.6|663.8|671.6|663.8|671.52|663.72|4
1655068650000|2022-06-12 21:17:30|671.61|663.81|671.75|663.95|671.75|663.95|671.61|663.81|4
1655068660000|2022-06-12 21:17:40|671.76|663.96|671.65|663.85|671.76|663.96|671.65|663.85|3
1655068680000|2022-06-12 21:18:00|671.64|663.84|671.67|663.87|671.67|663.87|671.58|663.78|7
1655068690000|2022-06-12 21:18:10|671.7|663.9|671.78|663.98|671.78|663.98|671.7|663.9|3
1655068700000|2022-06-12 21:18:20|671.77|663.97|671.8|664|671.8|664|671.76|663.96|5
1655068710000|2022-06-12 21:18:30|671.76|663.96|671.79|663.99|671.79|663.99|671.68|663.88|4
1655068720000|2022-06-12 21:18:40|671.78|663.98|671.54|663.74|671.78|663.98|671.54|663.74|3
1655068730000|2022-06-12 21:18:50|671.78|663.98|671.78|663.98|671.78|663.98|671.78|663.98|1
1655068740000|2022-06-12 21:19:00|672.14|664.34|671.78|663.98|672.14|664.34|671.78|663.98|4
1655068750000|2022-06-12 21:19:10|672.12|664.32|671.8|664|672.12|664.32|671.8|664|5
1655068760000|2022-06-12 21:19:20|671.84|664.04|671.84|664.04|672.07|664.27|671.8|664|9
1655068770000|2022-06-12 21:19:30|671.9|664.1|672.29|664.49|672.45|664.65|671.67|663.87|17
1655068780000|2022-06-12 21:19:40|672.44|664.64|672.26|664.46|672.44|664.64|672.24|664.44|5
1655068790000|2022-06-12 21:19:50|672.42|664.62|672.35|664.55|672.42|664.62|672.26|664.46|5
1655068800000|2022-06-12 21:20:00|672.28|664.48|672.42|664.62|672.61|664.81|672.22|664.42|15
1655068810000|2022-06-12 21:20:10|672.43|664.63|673.09|665.29|673.12|665.32|672.43|664.63|21
1655068820000|2022-06-12 21:20:20|673.1|665.3|673.49|665.69|673.55|665.75|673.1|665.3|21
1655068830000|2022-06-12 21:20:30|673.5|665.7|673.77|665.97|673.87|666.07|673.48|665.68|17
1655068840000|2022-06-12 21:20:40|673.78|665.98|673.75|665.95|673.79|665.99|673.73|665.93|6
1655068850000|2022-06-12 21:20:50|673.77|665.97|673.77|665.97|673.77|665.97|673.77|665.97|1
1655068860000|2022-06-12 21:21:00|673.71|665.91|673.68|665.88|673.77|665.97|673.68|665.88|5
1655068870000|2022-06-12 21:21:10|673.66|665.86|672.83|665.03|673.91|666.11|672.82|665.02|17
1655068880000|2022-06-12 21:21:20|672.63|664.83|672.54|664.74|672.63|664.83|672.46|664.66|10
1655068890000|2022-06-12 21:21:30|672.61|664.81|672.63|664.83|672.63|664.83|672.49|664.69|10
1655068900000|2022-06-12 21:21:40|672.62|664.82|672.56|664.76|672.63|664.83|672.49|664.69|11
1655068910000|2022-06-12 21:21:50|672.6|664.8|672.02|664.22|672.6|664.8|671.73|663.93|26
1655068920000|2022-06-12 21:22:00|672.06|664.26|672.18|664.38|672.55|664.75|672.06|664.26|13
1655068930000|2022-06-12 21:22:10|672.21|664.41|672.43|664.63|672.9|665.1|672.15|664.35|12
1655068940000|2022-06-12 21:22:20|672.5|664.7|672.55|664.75|672.55|664.75|672.5|664.7|2
1655068950000|2022-06-12 21:22:30|672.5|664.7|672.55|664.75|672.67|664.87|672.5|664.7|9
1655068970000|2022-06-12 21:22:50|671.79|663.99|672.15|664.35|672.18|664.38|671.79|663.99|11
1655068980000|2022-06-12 21:23:00|672.3|664.5|672.15|664.35|672.3|664.5|672.07|664.27|7
1655068990000|2022-06-12 21:23:10|672.28|664.48|672.35|664.55|672.57|664.77|672.16|664.36|6
1655069000000|2022-06-12 21:23:20|672.38|664.58|672.36|664.56|672.42|664.62|672.33|664.53|10
1655069020000|2022-06-12 21:23:40|672.42|664.62|672.61|664.81|672.68|664.88|672.42|664.62|10
1655069030000|2022-06-12 21:23:50|672.66|664.86|672.61|664.81|672.66|664.86|672.61|664.81|2
1655069040000|2022-06-12 21:24:00|672.6|664.8|672.79|664.99|672.79|664.99|672.6|664.8|6
1655069050000|2022-06-12 21:24:10|672.81|665.01|672.76|664.96|672.83|665.03|672.76|664.96|4
1655069060000|2022-06-12 21:24:20|672.49|664.69|672.49|664.69|672.49|664.69|672.49|664.69|1
1655069070000|2022-06-12 21:24:30|672.59|664.79|672.59|664.79|672.59|664.79|672.59|664.79|1
1655069080000|2022-06-12 21:24:40|672.57|664.77|673.17|665.37|673.2|665.4|672.56|664.76|9
1655069090000|2022-06-12 21:24:50|673.38|665.58|673.22|665.42|673.78|665.98|673.22|665.42|17
1655069100000|2022-06-12 21:25:00|673.3|665.5|673.67|665.87|673.71|665.91|673.22|665.42|10
1655069110000|2022-06-12 21:25:10|673.6|665.8|673.6|665.8|673.6|665.8|673.6|665.8|1
1655069120000|2022-06-12 21:25:20|673.78|665.98|673.6|665.8|673.78|665.98|673.59|665.79|4
1655069130000|2022-06-12 21:25:30|673.59|665.79|673.55|665.75|673.59|665.79|673.55|665.75|4
1655069140000|2022-06-12 21:25:40|673.62|665.82|673.55|665.75|673.62|665.82|673.55|665.75|2
1655069150000|2022-06-12 21:25:50|673.5|665.7|673.54|665.74|673.54|665.74|673.48|665.68|4
1655069160000|2022-06-12 21:26:00|673.65|665.85|673.65|665.85|673.65|665.85|673.65|665.85|1
1655069170000|2022-06-12 21:26:10|673.7|665.9|673.64|665.84|673.79|665.99|673.64|665.84|5
1655069180000|2022-06-12 21:26:20|673.71|665.91|673.71|665.91|673.71|665.91|673.71|665.91|1
1655069190000|2022-06-12 21:26:30|673.67|665.87|673.84|666.04|673.84|666.04|673.4|665.6|4
1655069200000|2022-06-12 21:26:40|673.87|666.07|673.87|666.07|673.87|666.07|673.84|666.04|3
1655069210000|2022-06-12 21:26:50|673.76|665.96|673.76|665.96|673.76|665.96|673.76|665.96|1
1655069240000|2022-06-12 21:27:20|673.69|665.89|673.76|665.96|673.76|665.96|673.69|665.89|2
1655069280000|2022-06-12 21:28:00|673.87|666.07|674|666.2|674|666.2|673.83|666.03|10
1655069290000|2022-06-12 21:28:10|673.85|666.05|673.84|666.04|674.2|666.4|673.64|665.84|11
1655069300000|2022-06-12 21:28:20|673.98|666.18|674.1|666.3|674.49|666.69|673.98|666.18|18
1655069310000|2022-06-12 21:28:30|674.08|666.28|674.07|666.27|674.1|666.3|673.98|666.18|5
1655069320000|2022-06-12 21:28:40|674.08|666.28|674.08|666.28|674.08|666.28|674.08|666.28|1
1655069330000|2022-06-12 21:28:50|674.09|666.29|674.17|666.37|674.17|666.37|674.08|666.28|4
1655069340000|2022-06-12 21:29:00|674.19|666.39|674.71|666.91|674.9|667.1|674.19|666.39|14
1655069350000|2022-06-12 21:29:10|674.73|666.93|675.01|667.21|675.02|667.22|674.73|666.93|7
1655069360000|2022-06-12 21:29:20|674.98|667.18|674.98|667.18|675|667.2|674.98|667.18|3
1655069370000|2022-06-12 21:29:30|675.04|667.24|674.88|667.08|675.04|667.24|674.88|667.08|2
1655069380000|2022-06-12 21:29:40|674.89|667.09|675.05|667.25|675.05|667.25|674.89|667.09|5
1655069390000|2022-06-12 21:29:50|675.21|667.41|675.19|667.39|675.21|667.41|675.19|667.39|2
1655069400000|2022-06-12 21:30:00|675.25|667.45|675.24|667.44|675.26|667.46|675.24|667.44|4
1655069410000|2022-06-12 21:30:10|675.25|667.45|675.26|667.46|675.26|667.46|675.25|667.45|2
1655069420000|2022-06-12 21:30:20|675.27|667.47|675.27|667.47|675.27|667.47|675.22|667.42|7
1655069430000|2022-06-12 21:30:30|675.22|667.42|675.22|667.42|675.27|667.47|675.22|667.42|7
1655069440000|2022-06-12 21:30:40|675.27|667.47|675.93|668.13|675.93|668.13|675.23|667.43|23
1655069450000|2022-06-12 21:30:50|675.94|668.14|676.23|668.43|676.23|668.43|675.92|668.12|14
1655069460000|2022-06-12 21:31:00|676.24|668.44|676.41|668.61|676.41|668.61|676.24|668.44|5
1655069470000|2022-06-12 21:31:10|676.43|668.63|676.44|668.64|676.44|668.64|676.42|668.62|4
1655069490000|2022-06-12 21:31:30|676.47|668.67|676.64|668.84|676.64|668.84|676.47|668.67|5
1655069500000|2022-06-12 21:31:40|676.55|668.75|676.64|668.84|676.64|668.84|676.55|668.75|2
1655069510000|2022-06-12 21:31:50|676.63|668.83|676.64|668.84|676.64|668.84|676.55|668.75|11
1655069520000|2022-06-12 21:32:00|676.63|668.83|676.37|668.57|676.68|668.88|676.37|668.57|5
1655069540000|2022-06-12 21:32:20|676.35|668.55|676.59|668.79|676.59|668.79|676.35|668.55|2
1655069550000|2022-06-12 21:32:30|676.35|668.55|676.59|668.79|676.59|668.79|676.35|668.55|6
1655069560000|2022-06-12 21:32:40|676.52|668.72|676.59|668.79|676.59|668.79|676.35|668.55|6
1655069570000|2022-06-12 21:32:50|676.98|669.18|676.66|668.86|676.98|669.18|676.62|668.82|3
1655069580000|2022-06-12 21:33:00|676.71|668.91|676.62|668.82|676.71|668.91|676.62|668.82|3
1655069600000|2022-06-12 21:33:20|676.61|668.81|676.71|668.91|676.71|668.91|676.61|668.81|5
1655069610000|2022-06-12 21:33:30|676.7|668.9|676.72|668.92|676.72|668.92|676.7|668.9|9
1655069640000|2022-06-12 21:34:00|676.73|668.93|676.73|668.93|676.73|668.93|676.73|668.93|1
1655069650000|2022-06-12 21:34:10|676.72|668.92|676.63|668.83|676.72|668.92|676.62|668.82|3
1655069660000|2022-06-12 21:34:20|676.62|668.82|676.62|668.82|676.63|668.83|676.62|668.82|3
1655069670000|2022-06-12 21:34:30|676.15|668.35|676.14|668.34|676.27|668.47|676.03|668.23|21
1655069680000|2022-06-12 21:34:40|676.12|668.32|676.18|668.38|676.18|668.38|676.03|668.23|11
1655069690000|2022-06-12 21:34:50|676.17|668.37|674.05|666.25|676.2|668.4|673.68|665.88|23
1655069700000|2022-06-12 21:35:00|674.03|666.23|674|666.2|674.18|666.38|674|666.2|11
1655069710000|2022-06-12 21:35:10|674.01|666.21|673.7|665.9|674.02|666.22|673.61|665.81|12
1655069720000|2022-06-12 21:35:20|673.61|665.81|673.81|666.01|673.89|666.09|673.61|665.81|10
1655069730000|2022-06-12 21:35:30|673.65|665.85|673.72|665.92|673.79|665.99|673.65|665.85|11
1655069740000|2022-06-12 21:35:40|673.71|665.91|673.69|665.89|673.71|665.91|673.68|665.88|4
1655069750000|2022-06-12 21:35:50|673.66|665.86|673.69|665.89|673.71|665.91|673.66|665.86|6
1655069760000|2022-06-12 21:36:00|673.81|666.01|673.81|666.01|673.81|666.01|673.81|666.01|1
1655069770000|2022-06-12 21:36:10|673.72|665.92|671.96|664.16|673.72|665.92|671.96|664.16|16
1655069780000|2022-06-12 21:36:20|672.17|664.37|672.04|664.24|672.2|664.4|671.87|664.07|12
1655069790000|2022-06-12 21:36:30|672.07|664.27|671.99|664.19|672.15|664.35|671.77|663.97|18
1655069800000|2022-06-12 21:36:40|672.04|664.24|671.95|664.15|672.11|664.31|671.7|663.9|11
1655069810000|2022-06-12 21:36:50|671.93|664.13|671.9|664.1|672.08|664.28|671.7|663.9|14
1655069820000|2022-06-12 21:37:00|671.86|664.06|671.7|663.9|672.11|664.31|671.7|663.9|14
1655069830000|2022-06-12 21:37:10|671.69|663.89|671.68|663.88|671.84|664.04|671.64|663.84|10
1655069840000|2022-06-12 21:37:20|671.86|664.06|671.81|664.01|671.99|664.19|671.68|663.88|5
1655069850000|2022-06-12 21:37:30|671.79|663.99|671.84|664.04|671.84|664.04|671.79|663.99|15
1655069860000|2022-06-12 21:37:40|671.83|664.03|672.33|664.53|672.33|664.53|671.83|664.03|11
1655069870000|2022-06-12 21:37:50|671.84|664.04|671.9|664.1|671.9|664.1|671.83|664.03|5
1655069880000|2022-06-12 21:38:00|671.72|663.92|671.72|663.92|671.72|663.92|671.72|663.92|1
1655069890000|2022-06-12 21:38:10|671.88|664.08|671.72|663.92|671.88|664.08|671.72|663.92|2
1655069900000|2022-06-12 21:38:20|671.7|663.9|671.79|663.99|671.84|664.04|671.7|663.9|3
1655069910000|2022-06-12 21:38:30|671.84|664.04|671.84|664.04|671.84|664.04|671.79|663.99|5
1655069920000|2022-06-12 21:38:40|671.79|663.99|671.85|664.05|671.93|664.13|671.79|663.99|6
1655069930000|2022-06-12 21:38:50|671.87|664.07|671.88|664.08|671.88|664.08|671.85|664.05|7
1655069940000|2022-06-12 21:39:00|671.87|664.07|672.01|664.21|672.02|664.22|671.7|663.9|11
1655069950000|2022-06-12 21:39:10|671.88|664.08|671.83|664.03|672|664.2|671.8|664|19
1655069960000|2022-06-12 21:39:20|671.8|664|671.91|664.11|672.02|664.22|671.8|664|12
1655069970000|2022-06-12 21:39:30|672.01|664.21|671.86|664.06|672.01|664.21|671.85|664.05|9
1655069980000|2022-06-12 21:39:40|671.93|664.13|671.97|664.17|671.97|664.17|671.88|664.08|5
1655069990000|2022-06-12 21:39:50|672.04|664.24|671.81|664.01|672.04|664.24|671.76|663.96|10
1655070000000|2022-06-12 21:40:00|671.97|664.17|671.98|664.18|672.02|664.22|671.81|664.01|6
1655070010000|2022-06-12 21:40:10|671.99|664.19|671.83|664.03|672.11|664.31|671.83|664.03|11
1655070020000|2022-06-12 21:40:20|671.87|664.07|671.42|663.62|671.88|664.08|671.41|663.61|13
1655070030000|2022-06-12 21:40:30|671.43|663.63|671.45|663.65|671.47|663.67|671.43|663.63|7
1655070050000|2022-06-12 21:40:50|671.42|663.62|671.47|663.67|671.68|663.88|671.42|663.62|14
1655070060000|2022-06-12 21:41:00|671.55|663.75|671.69|663.89|671.69|663.89|671.55|663.75|7
1655070070000|2022-06-12 21:41:10|671.56|663.76|671.56|663.76|671.6|663.8|671.56|663.76|3
1655070080000|2022-06-12 21:41:20|671.54|663.74|671.73|663.93|671.73|663.93|671.54|663.74|5
1655070090000|2022-06-12 21:41:30|671.74|663.94|671.62|663.82|671.74|663.94|671.62|663.82|3
1655070100000|2022-06-12 21:41:40|671.64|663.84|671.64|663.84|671.64|663.84|671.64|663.84|1
1655070110000|2022-06-12 21:41:50|671.73|663.93|671.71|663.91|671.73|663.93|671.6|663.8|7
1655070120000|2022-06-12 21:42:00|671.67|663.87|671.68|663.88|671.78|663.98|671.67|663.87|3
1655070130000|2022-06-12 21:42:10|671.78|663.98|671.74|663.94|671.78|663.98|671.61|663.81|9
1655070140000|2022-06-12 21:42:20|671.75|663.95|671.41|663.61|671.77|663.97|671.41|663.61|11
1655070150000|2022-06-12 21:42:30|671.4|663.6|671.16|663.36|671.45|663.65|670.78|662.98|11
1655070160000|2022-06-12 21:42:40|671.15|663.35|671.09|663.29|671.15|663.35|670.99|663.19|8
1655070170000|2022-06-12 21:42:50|671.06|663.26|670.88|663.08|671.09|663.29|670.88|663.08|7
1655070190000|2022-06-12 21:43:10|670.91|663.11|670.91|663.11|670.91|663.11|670.91|663.11|1
1655070210000|2022-06-12 21:43:30|670.88|663.08|670.82|663.02|670.92|663.12|670.82|663.02|3
1655070220000|2022-06-12 21:43:40|670.68|662.88|670.61|662.81|670.68|662.88|670.61|662.81|2
1655070230000|2022-06-12 21:43:50|670.58|662.78|670.65|662.85|670.65|662.85|670.58|662.78|2
1655070240000|2022-06-12 21:44:00|670.8|663|670.93|663.13|671.18|663.38|670.63|662.83|5
1655070250000|2022-06-12 21:44:10|670.75|662.95|670.75|662.95|670.76|662.96|670.75|662.95|3
1655070260000|2022-06-12 21:44:20|670.93|663.13|670.94|663.14|670.96|663.16|670.88|663.08|6
1655070270000|2022-06-12 21:44:30|671.02|663.22|671.5|663.7|671.63|663.83|671.02|663.22|17
1655070280000|2022-06-12 21:44:40|671.59|663.79|672.55|664.75|672.55|664.75|671.58|663.78|17
1655070290000|2022-06-12 21:44:50|672.95|665.15|672.28|664.48|672.95|665.15|672.16|664.36|15
1655070300000|2022-06-12 21:45:00|672.47|664.67|672.72|664.92|672.86|665.06|672.37|664.57|13
1655070310000|2022-06-12 21:45:10|672.74|664.94|672.84|665.04|672.84|665.04|672.74|664.94|7
1655070320000|2022-06-12 21:45:20|672.83|665.03|673.36|665.56|673.36|665.56|672.83|665.03|20
1655070330000|2022-06-12 21:45:30|673.25|665.45|673.71|665.91|673.71|665.91|673.25|665.45|22
1655070340000|2022-06-12 21:45:40|673.74|665.94|673.79|665.99|673.94|666.14|673.48|665.68|21
1655070350000|2022-06-12 21:45:50|673.62|665.82|673.4|665.6|673.63|665.83|673.21|665.41|11
1655070360000|2022-06-12 21:46:00|673.47|665.67|673.51|665.71|673.51|665.71|673.47|665.67|2
1655070370000|2022-06-12 21:46:10|673.53|665.73|673.45|665.65|673.57|665.77|673.44|665.64|8
1655070380000|2022-06-12 21:46:20|673.44|665.64|673.44|665.64|673.45|665.65|673.43|665.63|15
1655070390000|2022-06-12 21:46:30|673.43|665.63|673.47|665.67|673.47|665.67|673.43|665.63|4
1655070400000|2022-06-12 21:46:40|673.46|665.66|673.57|665.77|673.57|665.77|673.46|665.66|5
1655070410000|2022-06-12 21:46:50|673.56|665.76|673.59|665.79|673.59|665.79|673.56|665.76|6
1655070420000|2022-06-12 21:47:00|673.67|665.87|673.3|665.5|673.67|665.87|673.3|665.5|3
1655070430000|2022-06-12 21:47:10|673.31|665.51|673.11|665.31|673.31|665.51|673.09|665.29|18
1655070440000|2022-06-12 21:47:20|673.08|665.28|673.06|665.26|673.08|665.28|673.05|665.25|6
1655070450000|2022-06-12 21:47:30|673.04|665.24|672.45|664.65|673.05|665.25|672.45|664.65|4
1655070460000|2022-06-12 21:47:40|672.39|664.59|672.42|664.62|672.48|664.68|672.39|664.59|8
1655070470000|2022-06-12 21:47:50|672.41|664.61|672.41|664.61|672.45|664.65|672.37|664.57|8
1655070480000|2022-06-12 21:48:00|672.38|664.58|672.35|664.55|672.42|664.62|672.35|664.55|17
1655070490000|2022-06-12 21:48:10|672.38|664.58|672.38|664.58|672.38|664.58|672.37|664.57|7
1655070500000|2022-06-12 21:48:20|672.37|664.57|672.37|664.57|672.37|664.57|672.37|664.57|1
1655070510000|2022-06-12 21:48:30|672.35|664.55|672.25|664.45|672.4|664.6|672.25|664.45|5
1655070520000|2022-06-12 21:48:40|672.32|664.52|672.3|664.5|672.33|664.53|672.3|664.5|12
1655070530000|2022-06-12 21:48:50|672.31|664.51|672.35|664.55|672.35|664.55|672.3|664.5|4
1655070540000|2022-06-12 21:49:00|672.31|664.51|672.11|664.31|672.31|664.51|672.11|664.31|6
1655070550000|2022-06-12 21:49:10|672.13|664.33|671.75|663.95|672.22|664.42|671.71|663.91|19
1655070560000|2022-06-12 21:49:20|671.71|663.91|671.71|663.91|671.73|663.93|671.69|663.89|11
1655070570000|2022-06-12 21:49:30|671.7|663.9|671.68|663.88|671.74|663.94|671.67|663.87|12
1655070580000|2022-06-12 21:49:40|671.67|663.87|671.67|663.87|671.73|663.93|671.67|663.87|13
1655070590000|2022-06-12 21:49:50|671.68|663.88|671.52|663.72|671.73|663.93|671.44|663.64|20
1655070600000|2022-06-12 21:50:00|671.49|663.69|671.26|663.46|671.5|663.7|671.26|663.46|11
1655070610000|2022-06-12 21:50:10|671.31|663.51|671.44|663.64|671.44|663.64|671.26|663.46|12
1655070620000|2022-06-12 21:50:20|671.43|663.63|671.38|663.58|671.44|663.64|671.27|663.47|12
1655070630000|2022-06-12 21:50:30|671.33|663.53|671.22|663.42|671.33|663.53|671.22|663.42|4
1655070640000|2022-06-12 21:50:40|671.17|663.37|671.17|663.37|671.17|663.37|671.17|663.37|1
1655070650000|2022-06-12 21:50:50|671.14|663.34|671.32|663.52|671.32|663.52|671.14|663.34|3
1655070660000|2022-06-12 21:51:00|671.34|663.54|671.33|663.53|671.34|663.54|671.33|663.53|2
1655070680000|2022-06-12 21:51:20|671.28|663.48|671.11|663.31|671.28|663.48|671.11|663.31|4
1655070690000|2022-06-12 21:51:30|671.19|663.39|671.04|663.24|671.23|663.43|671.04|663.24|6
1655070700000|2022-06-12 21:51:40|671.05|663.25|671.04|663.24|671.05|663.25|671.04|663.24|2
1655070710000|2022-06-12 21:51:50|671.2|663.4|671.2|663.4|671.2|663.4|671.04|663.24|3
1655070720000|2022-06-12 21:52:00|671.28|663.48|670.99|663.19|671.28|663.48|670.97|663.17|5
1655070730000|2022-06-12 21:52:10|671.01|663.21|671.03|663.23|671.03|663.23|671.01|663.21|2
1655070740000|2022-06-12 21:52:20|671.05|663.25|671.15|663.35|671.15|663.35|671.05|663.25|2
1655070750000|2022-06-12 21:52:30|671.14|663.34|670.46|662.66|671.14|663.34|670.46|662.66|14
1655070760000|2022-06-12 21:52:40|670.52|662.72|670.49|662.69|670.52|662.72|670.48|662.68|8
1655070770000|2022-06-12 21:52:50|670.48|662.68|669.58|661.78|670.48|662.68|669.58|661.78|13
1655070780000|2022-06-12 21:53:00|669.57|661.77|669.09|661.29|669.59|661.79|669.09|661.29|19
1655070790000|2022-06-12 21:53:10|669.06|661.26|668.97|661.17|669.06|661.26|668.96|661.16|7
1655070800000|2022-06-12 21:53:20|669.07|661.27|669.04|661.24|669.07|661.27|668.97|661.17|5
1655070810000|2022-06-12 21:53:30|669.09|661.29|669.15|661.35|669.15|661.35|669.07|661.27|15
1655070820000|2022-06-12 21:53:40|669.12|661.32|669.21|661.41|669.21|661.41|669.12|661.32|8
1655070830000|2022-06-12 21:53:50|669.22|661.42|669.21|661.41|669.3|661.5|669.14|661.34|6
1655070840000|2022-06-12 21:54:00|669.22|661.42|669.18|661.38|669.23|661.43|669.18|661.38|5
1655070850000|2022-06-12 21:54:10|669.14|661.34|669.16|661.36|669.18|661.38|669.13|661.33|5
1655070860000|2022-06-12 21:54:20|669.17|661.37|668.73|660.93|669.18|661.38|668.71|660.91|16
1655070870000|2022-06-12 21:54:30|668.74|660.94|668.6|660.8|668.77|660.97|668.6|660.8|8
1655070880000|2022-06-12 21:54:40|668.59|660.79|668.38|660.58|668.61|660.81|668.38|660.58|11
1655070890000|2022-06-12 21:54:50|668.37|660.57|668.5|660.7|668.53|660.73|668.37|660.57|18
1655070900000|2022-06-12 21:55:00|668.53|660.73|668.31|660.51|668.53|660.73|668.3|660.5|17
1655070910000|2022-06-12 21:55:10|668.27|660.47|668.27|660.47|668.31|660.51|668.14|660.34|6
1655070920000|2022-06-12 21:55:20|668.25|660.45|668.29|660.49|668.3|660.5|668.25|660.45|6
1655070930000|2022-06-12 21:55:30|668.3|660.5|668.42|660.62|668.62|660.82|668.3|660.5|7
1655070940000|2022-06-12 21:55:40|668.48|660.68|668.24|660.44|668.48|660.68|668.13|660.33|9
1655070950000|2022-06-12 21:55:50|668.23|660.43|668.27|660.47|668.3|660.5|668.23|660.43|7
1655070960000|2022-06-12 21:56:00|668.26|660.46|668.15|660.35|668.27|660.47|668.15|660.35|6
1655070970000|2022-06-12 21:56:10|668.23|660.43|668.01|660.21|668.26|660.46|668.01|660.21|8
1655070980000|2022-06-12 21:56:20|668.04|660.24|668.26|660.46|668.26|660.46|668.04|660.24|4
1655070990000|2022-06-12 21:56:30|668.25|660.45|668.17|660.37|668.25|660.45|668.17|660.37|7
1655071000000|2022-06-12 21:56:40|668.16|660.36|668.19|660.39|668.19|660.39|668.04|660.24|14
1655071010000|2022-06-12 21:56:50|668.16|660.36|668.18|660.38|668.19|660.39|668.16|660.36|8
1655071020000|2022-06-12 21:57:00|668.19|660.39|668.18|660.38|668.19|660.39|668.16|660.36|3
1655071030000|2022-06-12 21:57:10|668.15|660.35|668.4|660.6|668.4|660.6|668.14|660.34|13
1655071050000|2022-06-12 21:57:30|668.47|660.67|668.57|660.77|668.57|660.77|668.39|660.59|4
1655071060000|2022-06-12 21:57:40|668.46|660.66|668.6|660.8|668.68|660.88|668.45|660.65|7
1655071070000|2022-06-12 21:57:50|668.59|660.79|668.58|660.78|668.6|660.8|668.58|660.78|6
1655071080000|2022-06-12 21:58:00|668.57|660.77|668.57|660.77|668.57|660.77|668.44|660.64|5
1655071090000|2022-06-12 21:58:10|668.58|660.78|668.52|660.72|668.59|660.79|668.47|660.67|8
1655071100000|2022-06-12 21:58:20|668.51|660.71|668.53|660.73|668.6|660.8|668.51|660.71|4
1655071110000|2022-06-12 21:58:30|668.6|660.8|668.6|660.8|668.6|660.8|668.53|660.73|5
1655071120000|2022-06-12 21:58:40|668.55|660.75|668.61|660.81|668.61|660.81|668.55|660.75|2
1655071130000|2022-06-12 21:58:50|668.56|660.76|668.56|660.76|668.56|660.76|668.56|660.76|1
1655071140000|2022-06-12 21:59:00|668.51|660.71|668.51|660.71|668.56|660.76|668.51|660.71|3
1655071150000|2022-06-12 21:59:10|668.63|660.83|669.31|661.51|669.31|661.51|668.63|660.83|13
1655071160000|2022-06-12 21:59:20|668.73|660.93|668.42|660.62|669.04|661.24|668.38|660.58|24
1655071170000|2022-06-12 21:59:30|668.48|660.68|668.31|660.51|668.48|660.68|668.26|660.46|10
1655071180000|2022-06-12 21:59:40|668.32|660.52|668.33|660.53|668.33|660.53|668.31|660.51|4
1655071190000|2022-06-12 21:59:50|668.31|660.51|667.97|660.17|668.31|660.51|667.95|660.15|16
1655071200000|2022-06-12 22:00:00|667.95|660.15|666.58|658.78|667.95|660.15|666.47|658.67|21
1655071210000|2022-06-12 22:00:10|666.63|658.83|666.48|658.68|667.19|659.39|666.48|658.68|27
1655071220000|2022-06-12 22:00:20|666.45|658.65|666.92|659.12|666.92|659.12|666.38|658.58|17
1655071230000|2022-06-12 22:00:30|666.93|659.13|666.42|658.62|667.1|659.3|666.3|658.5|25
1655071240000|2022-06-12 22:00:40|666.38|658.58|665.5|657.7|666.39|658.59|665.24|657.44|27
1655071250000|2022-06-12 22:00:50|665.47|657.67|665.13|657.33|665.47|657.67|665.07|657.27|29
1655071260000|2022-06-12 22:01:00|665.2|657.4|665.07|657.27|665.26|657.46|664.95|657.15|25
1655071270000|2022-06-12 22:01:10|665.06|657.26|664.96|657.16|665.14|657.34|664.74|656.94|18
1655071280000|2022-06-12 22:01:20|665.03|657.23|665.13|657.33|665.13|657.33|664.56|656.76|20
1655071290000|2022-06-12 22:01:30|665.11|657.31|664.83|657.03|665.15|657.35|664.43|656.63|23
1655071300000|2022-06-12 22:01:40|664.81|657.01|663.78|655.98|664.81|657.01|663.52|655.72|31
1655071310000|2022-06-12 22:01:50|663.74|655.94|663.62|655.82|664.36|656.56|663.58|655.78|27
1655071320000|2022-06-12 22:02:00|663.58|655.78|663.65|655.85|663.65|655.85|663.52|655.72|12
1655071330000|2022-06-12 22:02:10|663.66|655.86|664.11|656.31|664.7|656.9|663.57|655.77|31
1655071340000|2022-06-12 22:02:20|664|656.2|662.28|654.48|664.23|656.43|662.17|654.37|30
1655071350000|2022-06-12 22:02:30|661.62|653.82|660.84|653.04|662.51|654.71|660.84|653.04|33
1655071360000|2022-06-12 22:02:40|660.83|653.03|660.73|652.93|661.18|653.38|660.5|652.7|23
1655071370000|2022-06-12 22:02:50|660.66|652.86|658.71|650.91|660.95|653.15|658.48|650.68|33
1655071380000|2022-06-12 22:03:00|658.48|650.68|658.79|650.99|658.83|651.03|658.44|650.64|21
1655071390000|2022-06-12 22:03:10|658.67|650.87|659.05|651.25|659.05|651.25|658.48|650.68|27
1655071400000|2022-06-12 22:03:20|659.04|651.24|658.81|651.01|659.04|651.24|658.76|650.96|19
1655071410000|2022-06-12 22:03:30|658.76|650.96|659.4|651.6|659.41|651.61|658.69|650.89|23
1655071420000|2022-06-12 22:03:40|659.22|651.42|659.19|651.39|659.59|651.79|659.11|651.31|26
1655071430000|2022-06-12 22:03:50|659.2|651.4|659.24|651.44|659.44|651.64|659.15|651.35|21
1655071440000|2022-06-12 22:04:00|659.23|651.43|660.01|652.21|660.01|652.21|659.17|651.37|23
1655071450000|2022-06-12 22:04:10|660.03|652.23|661.7|653.9|661.74|653.94|660.02|652.22|29
1655071460000|2022-06-12 22:04:20|661.68|653.88|661.36|653.56|661.9|654.1|661.36|653.56|30
1655071470000|2022-06-12 22:04:30|661.38|653.58|662.19|654.39|662.43|654.63|661.38|653.58|27
1655071480000|2022-06-12 22:04:40|662.26|654.46|663.27|655.47|663.27|655.47|662.25|654.45|25
1655071490000|2022-06-12 22:04:50|663.29|655.49|663.17|655.37|663.52|655.72|663.08|655.28|27
1655071500000|2022-06-12 22:05:00|663.16|655.36|663.26|655.46|663.61|655.81|663.16|655.36|26
1655071510000|2022-06-12 22:05:10|663.17|655.37|663.53|655.73|663.65|655.85|663.12|655.32|19
1655071520000|2022-06-12 22:05:20|663.54|655.74|663.81|656.01|663.84|656.04|663.54|655.74|17
1655071530000|2022-06-12 22:05:30|663.77|655.97|663.35|655.55|663.77|655.97|663.33|655.53|13
1655071540000|2022-06-12 22:05:40|663.36|655.56|663.12|655.32|663.36|655.56|663.09|655.29|14
1655071550000|2022-06-12 22:05:50|663.14|655.34|662.96|655.16|663.14|655.34|662.83|655.03|22
1655071560000|2022-06-12 22:06:00|663.04|655.24|663.02|655.22|663.24|655.44|662.91|655.11|22
1655071570000|2022-06-12 22:06:10|663.01|655.21|662.27|654.47|663.06|655.26|662.2|654.4|27
1655071580000|2022-06-12 22:06:20|662.28|654.48|661.81|654.01|662.28|654.48|661.59|653.79|21
1655071590000|2022-06-12 22:06:30|661.76|653.96|662.15|654.35|662.16|654.36|661.76|653.96|22
1655071600000|2022-06-12 22:06:40|662.16|654.36|662.7|654.9|662.7|654.9|662.15|654.35|25
1655071610000|2022-06-12 22:06:50|662.72|654.92|662.58|654.78|662.72|654.92|662.28|654.48|14
1655071620000|2022-06-12 22:07:00|662.59|654.79|662.69|654.89|662.84|655.04|662.57|654.77|18
1655071630000|2022-06-12 22:07:10|662.65|654.85|662.82|655.02|662.83|655.03|662.65|654.85|13
1655071640000|2022-06-12 22:07:20|662.78|654.98|662.85|655.05|662.85|655.05|662.78|654.98|10
1655071650000|2022-06-12 22:07:30|662.83|655.03|663.44|655.64|663.44|655.64|662.8|655|26
1655071660000|2022-06-12 22:07:40|663.56|655.76|664.56|656.76|664.62|656.82|663.56|655.76|28
1655071670000|2022-06-12 22:07:50|664.53|656.73|664.72|656.92|664.72|656.92|664.53|656.73|21
1655071680000|2022-06-12 22:08:00|664.63|656.83|664.75|656.95|664.75|656.95|664.61|656.81|10
1655071690000|2022-06-12 22:08:10|664.74|656.94|665.2|657.4|665.38|657.58|664.74|656.94|22
1655071700000|2022-06-12 22:08:20|665.21|657.41|665.41|657.61|665.65|657.85|665.16|657.36|19
1655071710000|2022-06-12 22:08:30|665.45|657.65|665.77|657.97|665.77|657.97|665.45|657.65|14
1655071720000|2022-06-12 22:08:40|665.7|657.9|666.04|658.24|666.05|658.25|665.7|657.9|19
1655071730000|2022-06-12 22:08:50|666.07|658.27|665.86|658.06|666.08|658.28|665.75|657.95|22
1655071740000|2022-06-12 22:09:00|665.88|658.08|666.01|658.21|666.19|658.39|665.88|658.08|22
1655071750000|2022-06-12 22:09:10|666.02|658.22|666.14|658.34|666.14|658.34|666.02|658.22|17
1655071760000|2022-06-12 22:09:20|666.15|658.35|666.1|658.3|666.22|658.42|666.07|658.27|16
1655071770000|2022-06-12 22:09:30|666.06|658.26|665.51|657.71|666.1|658.3|665.51|657.71|17
1655071780000|2022-06-12 22:09:40|665.49|657.69|665.49|657.69|665.49|657.69|665.41|657.61|11
1655071790000|2022-06-12 22:09:50|665.48|657.68|663.85|656.05|665.51|657.71|663.85|656.05|12
1655071800000|2022-06-12 22:10:00|664.01|656.21|663.3|655.5|664.01|656.21|663.3|655.5|21
1655071810000|2022-06-12 22:10:10|663.29|655.49|662.92|655.12|663.29|655.49|662.73|654.93|19
1655071820000|2022-06-12 22:10:20|662.78|654.98|663|655.2|663|655.2|662.53|654.73|25
1655071830000|2022-06-12 22:10:30|663.06|655.26|664|656.2|664|656.2|663.06|655.26|22
1655071840000|2022-06-12 22:10:40|664.01|656.21|664.06|656.26|664.06|656.26|664.01|656.21|5
1655071850000|2022-06-12 22:10:50|664.05|656.25|663.96|656.16|664.13|656.33|663.86|656.06|18
1655071860000|2022-06-12 22:11:00|663.97|656.17|663.87|656.07|664|656.2|663.87|656.07|17
1655071870000|2022-06-12 22:11:10|663.95|656.15|663.73|655.93|663.95|656.15|663.69|655.89|14
1655071880000|2022-06-12 22:11:20|663.76|655.96|663.26|655.46|663.76|655.96|662.75|654.95|24
1655071890000|2022-06-12 22:11:30|663.24|655.44|663.95|656.15|663.99|656.19|663.24|655.44|19
1655071900000|2022-06-12 22:11:40|664|656.2|664.97|657.17|665.03|657.23|664|656.2|25
1655071910000|2022-06-12 22:11:50|665|657.2|665.17|657.37|665.17|657.37|664.93|657.13|19
1655071920000|2022-06-12 22:12:00|665.15|657.35|665.77|657.97|665.77|657.97|665.15|657.35|30
1655071930000|2022-06-12 22:12:10|665.79|657.99|666.23|658.43|666.23|658.43|665.74|657.94|30
1655071940000|2022-06-12 22:12:20|666.24|658.44|666.12|658.32|666.59|658.79|666.12|658.32|24
1655071950000|2022-06-12 22:12:30|666.13|658.33|665.46|657.66|666.2|658.4|665.43|657.63|27
1655071960000|2022-06-12 22:12:40|665.51|657.71|665.92|658.12|665.97|658.17|665.51|657.71|19
1655071970000|2022-06-12 22:12:50|665.91|658.11|665.48|657.68|666.04|658.24|665.48|657.68|20
1655071980000|2022-06-12 22:13:00|665.53|657.73|665.35|657.55|665.62|657.82|665.3|657.5|20
1655071990000|2022-06-12 22:13:10|665.34|657.54|665.4|657.6|665.43|657.63|665.28|657.48|12
1655072000000|2022-06-12 22:13:20|665.39|657.59|665.4|657.6|665.41|657.61|665.38|657.58|12
1655072010000|2022-06-12 22:13:30|665.29|657.49|664.43|656.63|665.39|657.59|664.39|656.59|28
1655072020000|2022-06-12 22:13:40|664.41|656.61|664.22|656.42|664.42|656.62|664.14|656.34|17
1655072030000|2022-06-12 22:13:50|664.17|656.37|664.37|656.57|664.38|656.58|664.11|656.31|22
1655072040000|2022-06-12 22:14:00|664.38|656.58|664.37|656.57|664.78|656.98|664.35|656.55|21
1655072050000|2022-06-12 22:14:10|664.35|656.55|664.43|656.63|664.7|656.9|664.35|656.55|15
1655072060000|2022-06-12 22:14:20|664.41|656.61|664.4|656.6|664.42|656.62|664.31|656.51|9
1655072070000|2022-06-12 22:14:30|664.35|656.55|664.38|656.58|664.4|656.6|664.32|656.52|10
1655072080000|2022-06-12 22:14:40|664.37|656.57|663.44|655.64|664.39|656.59|663.35|655.55|22
1655072090000|2022-06-12 22:14:50|663.47|655.67|663.85|656.05|663.85|656.05|663.32|655.52|20
1655072100000|2022-06-12 22:15:00|663.88|656.08|664.15|656.35|664.23|656.43|663.88|656.08|25
1655072110000|2022-06-12 22:15:10|664.14|656.34|663.49|655.69|664.14|656.34|663.42|655.62|23
1655072120000|2022-06-12 22:15:20|663.5|655.7|663.44|655.64|663.53|655.73|663.39|655.59|10
1655072130000|2022-06-12 22:15:30|663.45|655.65|663.48|655.68|663.52|655.72|663.44|655.64|5
1655072140000|2022-06-12 22:15:40|663.46|655.66|663.86|656.06|664.02|656.22|663.38|655.58|19
1655072150000|2022-06-12 22:15:50|663.95|656.15|663.95|656.15|664.02|656.22|663.82|656.02|9
1655072160000|2022-06-12 22:16:00|664.02|656.22|664.05|656.25|664.13|656.33|663.75|655.95|20
1655072170000|2022-06-12 22:16:10|664.12|656.32|664.86|657.06|664.99|657.19|664.12|656.32|24
1655072180000|2022-06-12 22:16:20|664.9|657.1|664.88|657.08|664.93|657.13|664.86|657.06|16
1655072190000|2022-06-12 22:16:30|664.99|657.19|664.52|656.72|664.99|657.19|664.29|656.49|21
1655072200000|2022-06-12 22:16:40|664.59|656.79|664.51|656.71|664.59|656.79|664.37|656.57|11
1655072210000|2022-06-12 22:16:50|664.49|656.69|664.46|656.66|664.49|656.69|664.32|656.52|15
1655072220000|2022-06-12 22:17:00|664.23|656.43|663.4|655.6|664.24|656.44|663.33|655.53|15
1655072230000|2022-06-12 22:17:10|663.35|655.55|663.41|655.61|663.55|655.75|663.35|655.55|16
1655072240000|2022-06-12 22:17:20|663.42|655.62|663.47|655.67|663.55|655.75|663.41|655.61|14
1655072250000|2022-06-12 22:17:30|663.44|655.64|663.49|655.69|663.49|655.69|663.36|655.56|9
1655072260000|2022-06-12 22:17:40|663.46|655.66|663.42|655.62|663.48|655.68|663.37|655.57|11
1655072270000|2022-06-12 22:17:50|663.35|655.55|663.74|655.94|663.86|656.06|663.35|655.55|17
1655072280000|2022-06-12 22:18:00|663.69|655.89|663.87|656.07|664.02|656.22|663.69|655.89|9
1655072290000|2022-06-12 22:18:10|663.85|656.05|663.62|655.82|664.17|656.37|663.62|655.82|20
1655072300000|2022-06-12 22:18:20|663.58|655.78|663.52|655.72|663.63|655.83|663.39|655.59|18
1655072310000|2022-06-12 22:18:30|663.42|655.62|663.48|655.68|663.48|655.68|663.41|655.61|6
1655072320000|2022-06-12 22:18:40|663.43|655.63|663.57|655.77|663.64|655.84|663.43|655.63|11
1655072330000|2022-06-12 22:18:50|663.64|655.84|663.38|655.58|663.67|655.87|663.31|655.51|14
1655072340000|2022-06-12 22:19:00|663.41|655.61|663.07|655.27|663.41|655.61|663.07|655.27|16
1655072350000|2022-06-12 22:19:10|662.5|654.7|662.43|654.63|662.5|654.7|662.35|654.55|16
1655072360000|2022-06-12 22:19:20|662.38|654.58|661.46|653.66|662.48|654.68|661.43|653.63|15
1655072370000|2022-06-12 22:19:30|661.57|653.77|661.55|653.75|661.62|653.82|661.46|653.66|17
1655072380000|2022-06-12 22:19:40|661.53|653.73|661.28|653.48|661.53|653.73|661.27|653.47|21
1655072390000|2022-06-12 22:19:50|661.27|653.47|661.3|653.5|661.32|653.52|661.19|653.39|15
1655072400000|2022-06-12 22:20:00|661.29|653.49|662.21|654.41|662.21|654.41|661.29|653.49|27
1655072410000|2022-06-12 22:20:10|662.26|654.46|662.01|654.21|662.26|654.46|662.01|654.21|16
1655072420000|2022-06-12 22:20:20|661.98|654.18|661.47|653.67|661.98|654.18|661.39|653.59|19
1655072430000|2022-06-12 22:20:30|661.46|653.66|661.48|653.68|661.48|653.68|661.46|653.66|14
1655072440000|2022-06-12 22:20:40|661.43|653.63|661.32|653.52|661.44|653.64|661.15|653.35|18
1655072450000|2022-06-12 22:20:50|661.37|653.57|660.87|653.07|661.47|653.67|660.87|653.07|19
1655072460000|2022-06-12 22:21:00|660.95|653.15|662.41|654.61|662.41|654.61|660.73|652.93|25
1655072470000|2022-06-12 22:21:10|662.2|654.4|661.92|654.12|662.7|654.9|661.25|653.45|28
1655072480000|2022-06-12 22:21:20|661.96|654.16|662.24|654.44|662.29|654.49|661.94|654.14|25
1655072490000|2022-06-12 22:21:30|662.25|654.45|662.78|654.98|662.78|654.98|662.25|654.45|15
1655072500000|2022-06-12 22:21:40|662.86|655.06|663.8|656|663.91|656.11|662.86|655.06|29
1655072510000|2022-06-12 22:21:50|663.81|656.01|664.01|656.21|664.11|656.31|663.3|655.5|22
1655072520000|2022-06-12 22:22:00|663.97|656.17|664.19|656.39|664.19|656.39|663.31|655.51|28
1655072530000|2022-06-12 22:22:10|664.16|656.36|664.12|656.32|664.17|656.37|663.92|656.12|9
1655072540000|2022-06-12 22:22:20|664.14|656.34|663.48|655.68|664.15|656.35|663.36|655.56|19
1655072550000|2022-06-12 22:22:30|663.47|655.67|663.9|656.1|663.96|656.16|663.47|655.67|21
1655072560000|2022-06-12 22:22:40|663.86|656.06|664.57|656.77|664.57|656.77|663.86|656.06|24
1655072570000|2022-06-12 22:22:50|664.76|656.96|665.14|657.34|665.14|657.34|664.49|656.69|16
1655072580000|2022-06-12 22:23:00|664.95|657.15|665.12|657.32|665.17|657.37|664.9|657.1|17
1655072590000|2022-06-12 22:23:10|665.09|657.29|664.8|657|665.19|657.39|664.24|656.44|20
1655072600000|2022-06-12 22:23:20|664.78|656.98|664.96|657.16|665.06|657.26|664.78|656.98|10
1655072610000|2022-06-12 22:23:30|665.02|657.22|664.39|656.59|665.02|657.22|664.23|656.43|18
1655072620000|2022-06-12 22:23:40|664.55|656.75|664.21|656.41|664.55|656.75|664.11|656.31|15
1655072630000|2022-06-12 22:23:50|664.2|656.4|664.33|656.53|664.33|656.53|664.09|656.29|23
1655072640000|2022-06-12 22:24:00|664.34|656.54|664.16|656.36|664.4|656.6|663.97|656.17|17
1655072650000|2022-06-12 22:24:10|664.32|656.52|664.28|656.48|664.36|656.56|663.95|656.15|18
1655072660000|2022-06-12 22:24:20|664.27|656.47|664.25|656.45|664.34|656.54|664.06|656.26|12
1655072670000|2022-06-12 22:24:30|664.22|656.42|664.01|656.21|664.28|656.48|663.99|656.19|10
1655072680000|2022-06-12 22:24:40|663.99|656.19|664.26|656.46|664.26|656.46|663.99|656.19|13
1655072690000|2022-06-12 22:24:50|664.29|656.49|664.27|656.47|664.3|656.5|664.26|656.46|5
1655072700000|2022-06-12 22:25:00|664.21|656.41|664.12|656.32|664.25|656.45|664.12|656.32|11
1655072710000|2022-06-12 22:25:10|664.19|656.39|664.81|657.01|664.81|657.01|664.08|656.28|13
1655072720000|2022-06-12 22:25:20|665.03|657.23|664.85|657.05|665.05|657.25|664.74|656.94|21
1655072730000|2022-06-12 22:25:30|664.87|657.07|664.84|657.04|664.88|657.08|664.78|656.98|27
1655072740000|2022-06-12 22:25:40|664.87|657.07|664.94|657.14|664.96|657.16|664.87|657.07|16
1655072750000|2022-06-12 22:25:50|664.93|657.13|664.28|656.48|665.03|657.23|664.23|656.43|20
1655072760000|2022-06-12 22:26:00|664.4|656.6|664.58|656.78|664.58|656.78|664.4|656.6|10
1655072770000|2022-06-12 22:26:10|664.68|656.88|664.44|656.64|664.89|657.09|664.31|656.51|13
1655072780000|2022-06-12 22:26:20|664.43|656.63|664.42|656.62|664.43|656.63|664.41|656.61|3
1655072790000|2022-06-12 22:26:30|664.41|656.61|664.39|656.59|664.42|656.62|664.39|656.59|5
1655072800000|2022-06-12 22:26:40|664.35|656.55|664.89|657.09|664.91|657.11|664.35|656.55|13
1655072810000|2022-06-12 22:26:50|664.85|657.05|664.39|656.59|664.85|657.05|664.38|656.58|11
1655072820000|2022-06-12 22:27:00|664.38|656.58|664.26|656.46|664.39|656.59|664.24|656.44|12
1655072830000|2022-06-12 22:27:10|664.3|656.5|663.31|655.51|664.3|656.5|663.31|655.51|15
1655072840000|2022-06-12 22:27:20|663.3|655.5|663.43|655.63|663.43|655.63|662.9|655.1|11
1655072850000|2022-06-12 22:27:30|663.4|655.6|663.4|655.6|663.45|655.65|662.77|654.97|11
1655072860000|2022-06-12 22:27:40|663.41|655.61|662.22|654.42|663.41|655.61|662.22|654.42|14
1655072870000|2022-06-12 22:27:50|662.3|654.5|662.32|654.52|662.36|654.56|662.19|654.39|17
1655072880000|2022-06-12 22:28:00|662.55|654.75|661.25|653.45|662.92|655.12|661.15|653.35|23
1655072890000|2022-06-12 22:28:10|661.24|653.44|661.85|654.05|661.95|654.15|661.14|653.34|22
1655072900000|2022-06-12 22:28:20|661.76|653.96|661.31|653.51|662.01|654.21|661.12|653.32|15
1655072910000|2022-06-12 22:28:30|661.3|653.5|662.15|654.35|662.18|654.38|661.29|653.49|20
1655072920000|2022-06-12 22:28:40|662.17|654.37|662.16|654.36|662.4|654.6|662.14|654.34|15
1655072930000|2022-06-12 22:28:50|662.22|654.42|662.02|654.22|662.22|654.42|661.82|654.02|15
1655072940000|2022-06-12 22:29:00|662.03|654.23|661.26|653.46|662.07|654.27|661.25|653.45|21
1655072950000|2022-06-12 22:29:10|661.4|653.6|661.84|654.04|661.86|654.06|661.4|653.6|13
1655072960000|2022-06-12 22:29:20|661.85|654.05|661.89|654.09|661.89|654.09|661.78|653.98|6
1655072970000|2022-06-12 22:29:30|661.85|654.05|662.35|654.55|662.69|654.89|661.76|653.96|26
1655072980000|2022-06-12 22:29:40|662.66|654.86|662.33|654.53|663.05|655.25|662.33|654.53|11
1655072990000|2022-06-12 22:29:50|662.32|654.52|662.29|654.49|662.33|654.53|662.22|654.42|8
1655073000000|2022-06-12 22:30:00|662.3|654.5|662.28|654.48|662.42|654.62|662.19|654.39|18
1655073010000|2022-06-12 22:30:10|662.27|654.47|661.5|653.7|662.43|654.63|661.5|653.7|21
1655073020000|2022-06-12 22:30:20|661.51|653.71|661.41|653.61|661.51|653.71|661.39|653.59|8
1655073030000|2022-06-12 22:30:30|661.39|653.59|661.36|653.56|661.46|653.66|661.34|653.54|11
1655073040000|2022-06-12 22:30:40|661.33|653.53|661.42|653.62|661.42|653.62|661.33|653.53|6
1655073050000|2022-06-12 22:30:50|661.34|653.54|661.37|653.57|661.4|653.6|661.34|653.54|7
1655073060000|2022-06-12 22:31:00|661.42|653.62|661.39|653.59|661.49|653.69|661.38|653.58|8
1655073070000|2022-06-12 22:31:10|661.38|653.58|661.28|653.48|661.43|653.63|661.24|653.44|7
1655073080000|2022-06-12 22:31:20|660.48|652.68|660.73|652.93|660.77|652.97|660.41|652.61|15
1655073090000|2022-06-12 22:31:30|660.63|652.83|661.01|653.21|661.04|653.24|660.63|652.83|18
1655073100000|2022-06-12 22:31:40|661.02|653.22|661.16|653.36|661.18|653.38|660.91|653.11|16
1655073110000|2022-06-12 22:31:50|661.13|653.33|661.08|653.28|661.13|653.33|660.97|653.17|11
1655073120000|2022-06-12 22:32:00|661.04|653.24|661.18|653.38|661.23|653.43|661.04|653.24|13
1655073130000|2022-06-12 22:32:10|661.11|653.31|661.53|653.73|661.53|653.73|660.95|653.15|21
1655073140000|2022-06-12 22:32:20|661.55|653.75|662.64|654.84|662.64|654.84|661.52|653.72|31
1655073150000|2022-06-12 22:32:30|662.65|654.85|662.12|654.32|662.78|654.98|662.12|654.32|19
1655073160000|2022-06-12 22:32:40|662.16|654.36|662.22|654.42|662.23|654.43|662.06|654.26|8
1655073170000|2022-06-12 22:32:50|662.14|654.34|662.12|654.32|662.17|654.37|662.12|654.32|3
1655073180000|2022-06-12 22:33:00|662.09|654.29|661.61|653.81|662.09|654.29|661.3|653.5|20
1655073190000|2022-06-12 22:33:10|661.63|653.83|661.97|654.17|661.97|654.17|661.63|653.83|7
1655073200000|2022-06-12 22:33:20|662.16|654.36|661.9|654.1|662.16|654.36|661.81|654.01|6
1655073210000|2022-06-12 22:33:30|661.92|654.12|661.92|654.12|662.15|654.35|661.69|653.89|5
1655073220000|2022-06-12 22:33:40|662.15|654.35|662.04|654.24|662.17|654.37|661.83|654.03|10
1655073230000|2022-06-12 22:33:50|662.11|654.31|662.06|654.26|662.11|654.31|661.81|654.01|10
1655073240000|2022-06-12 22:34:00|662.11|654.31|661.78|653.98|662.11|654.31|661.66|653.86|7
1655073250000|2022-06-12 22:34:10|661.83|654.03|661.84|654.04|661.84|654.04|661.7|653.9|6
1655073260000|2022-06-12 22:34:20|661.95|654.15|661.87|654.07|662|654.2|661.83|654.03|5
1655073270000|2022-06-12 22:34:30|661.83|654.03|662.01|654.21|662.1|654.3|661.83|654.03|9
1655073280000|2022-06-12 22:34:40|662|654.2|662.08|654.28|662.08|654.28|662|654.2|6
1655073290000|2022-06-12 22:34:50|662.06|654.26|661.91|654.11|662.06|654.26|661.91|654.11|5
1655073300000|2022-06-12 22:35:00|662.01|654.21|662.18|654.38|662.28|654.48|661.94|654.14|16
1655073310000|2022-06-12 22:35:10|662.14|654.34|662|654.2|662.14|654.34|661.96|654.16|7
1655073320000|2022-06-12 22:35:20|662.1|654.3|662.69|654.89|662.69|654.89|662.1|654.3|14
1655073330000|2022-06-12 22:35:30|662.62|654.82|662.67|654.87|662.81|655.01|662.62|654.82|6
1655073340000|2022-06-12 22:35:40|662.68|654.88|662.32|654.52|662.94|655.14|662.2|654.4|25
1655073350000|2022-06-12 22:35:50|662.14|654.34|661.39|653.59|662.25|654.45|661.28|653.48|21
1655073360000|2022-06-12 22:36:00|661.44|653.64|660.42|652.62|661.44|653.64|660.42|652.62|28
1655073370000|2022-06-12 22:36:10|660.39|652.59|660.45|652.65|660.5|652.7|660.39|652.59|24
1655073380000|2022-06-12 22:36:20|660.47|652.67|660.4|652.6|660.56|652.76|660.05|652.25|21
1655073390000|2022-06-12 22:36:30|660.24|652.44|660.27|652.47|660.48|652.68|660.24|652.44|14
1655073400000|2022-06-12 22:36:40|660.28|652.48|660.33|652.53|660.33|652.53|660.26|652.46|12
1655073410000|2022-06-12 22:36:50|660.29|652.49|660.39|652.59|660.76|652.96|660.27|652.47|12
1655073420000|2022-06-12 22:37:00|660.76|652.96|660.27|652.47|660.76|652.96|660.27|652.47|18
1655073430000|2022-06-12 22:37:10|660.26|652.46|660.16|652.36|660.29|652.49|660.16|652.36|10
1655073440000|2022-06-12 22:37:20|660.23|652.43|660.17|652.37|660.24|652.44|660.15|652.35|12
1655073450000|2022-06-12 22:37:30|660.13|652.33|660.16|652.36|660.16|652.36|660.13|652.33|8
1655073460000|2022-06-12 22:37:40|660.15|652.35|660.32|652.52|660.32|652.52|660.15|652.35|12
1655073470000|2022-06-12 22:37:50|660.28|652.48|660.34|652.54|660.34|652.54|660.22|652.42|6
1655073480000|2022-06-12 22:38:00|660.29|652.49|660.31|652.51|660.31|652.51|660.16|652.36|13
1655073490000|2022-06-12 22:38:10|660.16|652.36|660.09|652.29|660.18|652.38|660.09|652.29|5
1655073500000|2022-06-12 22:38:20|660.11|652.31|660.11|652.31|660.18|652.38|660.07|652.27|11
1655073510000|2022-06-12 22:38:30|660.1|652.3|660.17|652.37|660.21|652.41|660.1|652.3|10
1655073520000|2022-06-12 22:38:40|660.16|652.36|659.99|652.19|660.19|652.39|659.99|652.19|12
1655073530000|2022-06-12 22:38:50|660.05|652.25|659.57|651.77|660.13|652.33|659.57|651.77|13
1655073540000|2022-06-12 22:39:00|659.9|652.1|660.1|652.3|660.19|652.39|659.9|652.1|24
1655073550000|2022-06-12 22:39:10|660.11|652.31|660.29|652.49|660.37|652.57|660.11|652.31|20
1655073560000|2022-06-12 22:39:20|660.21|652.41|659.94|652.14|660.24|652.44|659.94|652.14|14
1655073570000|2022-06-12 22:39:30|659.93|652.13|659.75|651.95|659.96|652.16|659.72|651.92|11
1655073580000|2022-06-12 22:39:40|659.79|651.99|658.69|650.89|659.79|651.99|658.57|650.77|24
1655073590000|2022-06-12 22:39:50|658.72|650.92|658.48|650.68|658.83|651.03|658.48|650.68|17
1655073600000|2022-06-12 22:40:00|658.51|650.71|658.89|651.09|658.89|651.09|658.35|650.55|26
1655073610000|2022-06-12 22:40:10|658.91|651.11|658.32|650.52|659.24|651.44|658.31|650.51|23
1655073620000|2022-06-12 22:40:20|658.34|650.54|658.15|650.35|658.44|650.64|658.15|650.35|20
1655073630000|2022-06-12 22:40:30|658.16|650.36|657.28|649.48|658.29|650.49|657.14|649.34|27
1655073640000|2022-06-12 22:40:40|657.36|649.56|656.56|648.76|657.36|649.56|656.47|648.67|23
1655073650000|2022-06-12 22:40:50|656.53|648.73|656.38|648.58|656.55|648.75|656.27|648.47|22
1655073660000|2022-06-12 22:41:00|656.36|648.56|656.43|648.63|656.43|648.63|656.02|648.22|15
1655073670000|2022-06-12 22:41:10|656.44|648.64|655.82|648.02|656.44|648.64|655.64|647.84|20
1655073680000|2022-06-12 22:41:20|656.24|648.44|655.54|647.74|656.24|648.44|655.53|647.73|22
1655073690000|2022-06-12 22:41:30|655.53|647.73|655.31|647.51|655.53|647.73|655.28|647.48|21
1655073700000|2022-06-12 22:41:40|655.3|647.5|655.1|647.3|655.3|647.5|655.1|647.3|10
1655073710000|2022-06-12 22:41:50|655.15|647.35|655.55|647.75|655.67|647.87|655.15|647.35|15
1655073720000|2022-06-12 22:42:00|655.74|647.94|656.35|648.55|656.61|648.81|655.74|647.94|34
1655073730000|2022-06-12 22:42:10|656.32|648.52|655.39|647.59|656.32|648.52|655.37|647.57|23
1655073740000|2022-06-12 22:42:20|655.43|647.63|655.38|647.58|655.71|647.91|655.33|647.53|11
1655073750000|2022-06-12 22:42:30|655.33|647.53|655.33|647.53|655.42|647.62|655.33|647.53|13
1655073760000|2022-06-12 22:42:40|655.32|647.52|654.06|646.26|655.33|647.53|653.44|645.64|26
1655073770000|2022-06-12 22:42:50|654.03|646.23|654.04|646.24|654.76|646.96|654.01|646.21|27
1655073780000|2022-06-12 22:43:00|654.01|646.21|654.05|646.25|654.21|646.41|653.99|646.19|25
1655073790000|2022-06-12 22:43:10|654.02|646.22|654.87|647.07|654.87|647.07|653.94|646.14|24
1655073800000|2022-06-12 22:43:20|654.88|647.08|655.39|647.59|655.45|647.65|654.41|646.61|36
1655073810000|2022-06-12 22:43:30|655.33|647.53|656.16|648.36|656.19|648.39|655.31|647.51|32
1655073820000|2022-06-12 22:43:40|656.43|648.63|656.21|648.41|656.67|648.87|656.18|648.38|28
1655073830000|2022-06-12 22:43:50|656.22|648.42|656.36|648.56|656.67|648.87|656.22|648.42|22
1655073840000|2022-06-12 22:44:00|656.38|648.58|657.49|649.69|657.49|649.69|656.38|648.58|31
1655073850000|2022-06-12 22:44:10|657.44|649.64|657.44|649.64|657.5|649.7|657.12|649.32|21
1655073860000|2022-06-12 22:44:20|657.38|649.58|657.52|649.72|657.67|649.87|657.36|649.56|22
1655073870000|2022-06-12 22:44:30|657.54|649.74|657.56|649.76|657.73|649.93|657.33|649.53|29
1655073880000|2022-06-12 22:44:40|657.55|649.75|657.43|649.63|657.58|649.78|657.31|649.51|15
1655073890000|2022-06-12 22:44:50|657.42|649.62|656.62|648.82|657.45|649.65|656.51|648.71|25
1655073900000|2022-06-12 22:45:00|656.59|648.79|656.31|648.51|656.72|648.92|656.24|648.44|27
1655073910000|2022-06-12 22:45:10|656.26|648.46|657.09|649.29|657.09|649.29|656.26|648.46|24
1655073920000|2022-06-12 22:45:20|657.11|649.31|657.9|650.1|657.93|650.13|657.11|649.31|31
1655073930000|2022-06-12 22:45:30|657.91|650.11|658.61|650.81|658.85|651.05|657.91|650.11|27
1655073940000|2022-06-12 22:45:40|658.62|650.82|658.28|650.48|658.71|650.91|658.05|650.25|27
1655073950000|2022-06-12 22:45:50|658.27|650.47|658.29|650.49|658.32|650.52|658.25|650.45|17
1655073960000|2022-06-12 22:46:00|658.14|650.34|658.55|650.75|658.62|650.82|658.11|650.31|22
1655073970000|2022-06-12 22:46:10|658.56|650.76|658.8|651|658.8|651|658.4|650.6|25
1655073980000|2022-06-12 22:46:20|658.73|650.93|658.49|650.69|658.73|650.93|658.37|650.57|14
1655073990000|2022-06-12 22:46:30|658.4|650.6|658.38|650.58|658.45|650.65|658.25|650.45|17
1655074000000|2022-06-12 22:46:40|658.39|650.59|657.5|649.7|658.45|650.65|657.5|649.7|21
1655074010000|2022-06-12 22:46:50|657.47|649.67|657.79|649.99|658.05|650.25|657.46|649.66|32
1655074020000|2022-06-12 22:47:00|657.7|649.9|657.34|649.54|657.73|649.93|657.24|649.44|19
1655074030000|2022-06-12 22:47:10|657.37|649.57|657.16|649.36|657.37|649.57|657.16|649.36|19
1655074040000|2022-06-12 22:47:20|657.15|649.35|657.29|649.49|657.29|649.49|657.06|649.26|21
1655074050000|2022-06-12 22:47:30|657.26|649.46|657.55|649.75|657.55|649.75|657.26|649.46|8
1655074060000|2022-06-12 22:47:40|657.65|649.85|658.33|650.53|658.35|650.55|657.65|649.85|16
1655074070000|2022-06-12 22:47:50|658.28|650.48|658|650.2|658.28|650.48|657.48|649.68|31
1655074080000|2022-06-12 22:48:00|658.01|650.21|657.13|649.33|658.14|650.34|657.07|649.27|26
1655074090000|2022-06-12 22:48:10|657.08|649.28|657.17|649.37|657.28|649.48|657.08|649.28|26
1655074100000|2022-06-12 22:48:20|657.16|649.36|658.13|650.33|658.13|650.33|657.16|649.36|27
1655074110000|2022-06-12 22:48:30|658.16|650.36|659|651.2|659.01|651.21|658.16|650.36|33
1655074120000|2022-06-12 22:48:40|658.94|651.14|658.57|650.77|658.98|651.18|658.45|650.65|24
1655074130000|2022-06-12 22:48:50|658.49|650.69|658.54|650.74|658.6|650.8|658.48|650.68|16
1655074140000|2022-06-12 22:49:00|658.47|650.67|658.28|650.48|658.47|650.67|658.2|650.4|25
1655074150000|2022-06-12 22:49:10|658.32|650.52|658.67|650.87|658.93|651.13|658.32|650.52|24
1655074160000|2022-06-12 22:49:20|658.66|650.86|658.88|651.08|658.91|651.11|658.59|650.79|16
1655074170000|2022-06-12 22:49:30|658.86|651.06|658.72|650.92|658.98|651.18|658.64|650.84|22
1655074180000|2022-06-12 22:49:40|658.74|650.94|658.49|650.69|658.93|651.13|658.48|650.68|21
1655074190000|2022-06-12 22:49:50|658.45|650.65|658.52|650.72|658.55|650.75|658.44|650.64|19
1655074200000|2022-06-12 22:50:00|658.51|650.71|658.37|650.57|658.54|650.74|658.18|650.38|25
1655074210000|2022-06-12 22:50:10|658.36|650.56|658.43|650.63|658.52|650.72|658.35|650.55|24
1655074220000|2022-06-12 22:50:20|658.42|650.62|658.82|651.02|658.84|651.04|658.42|650.62|27
1655074230000|2022-06-12 22:50:30|658.76|650.96|658.97|651.17|659.01|651.21|658.7|650.9|23
1655074240000|2022-06-12 22:50:40|658.95|651.15|658.98|651.18|659.07|651.27|658.93|651.13|22
1655074250000|2022-06-12 22:50:50|658.97|651.17|659.03|651.23|659.09|651.29|658.95|651.15|18
1655074260000|2022-06-12 22:51:00|659.12|651.32|659.07|651.27|659.19|651.39|659.06|651.26|17
1655074270000|2022-06-12 22:51:10|659|651.2|658.45|650.65|659.07|651.27|658.4|650.6|24
1655074280000|2022-06-12 22:51:20|658.39|650.59|658.42|650.62|658.57|650.77|658.23|650.43|25
1655074290000|2022-06-12 22:51:30|658.41|650.61|658.25|650.45|658.51|650.71|658.24|650.44|20
1655074300000|2022-06-12 22:51:40|658.31|650.51|658.1|650.3|658.31|650.51|658.01|650.21|25
1655074310000|2022-06-12 22:51:50|658.09|650.29|658.18|650.38|658.24|650.44|658.05|650.25|26
1655074320000|2022-06-12 22:52:00|658.2|650.4|658.25|650.45|658.33|650.53|658.13|650.33|23
1655074330000|2022-06-12 22:52:10|658.24|650.44|658.4|650.6|658.4|650.6|658.09|650.29|22
1655074340000|2022-06-12 22:52:20|658.36|650.56|658.21|650.41|658.4|650.6|658.21|650.41|16
1655074350000|2022-06-12 22:52:30|658.2|650.4|657.96|650.16|658.35|650.55|657.8|650|27
1655074360000|2022-06-12 22:52:40|657.74|649.94|657.45|649.65|658.05|650.25|657.41|649.61|28
1655074370000|2022-06-12 22:52:50|657.46|649.66|657.45|649.65|657.48|649.68|657.33|649.53|23
1655074380000|2022-06-12 22:53:00|657.47|649.67|655.39|647.59|657.47|649.67|655.39|647.59|32
1655074390000|2022-06-12 22:53:10|655.36|647.56|655.42|647.62|656.07|648.27|655.34|647.54|34
1655074400000|2022-06-12 22:53:20|655.44|647.64|655.78|647.98|656.01|648.21|655.44|647.64|21
1655074410000|2022-06-12 22:53:30|655.76|647.96|655.31|647.51|655.76|647.96|655.27|647.47|27
1655074420000|2022-06-12 22:53:40|655.3|647.5|652.9|645.1|655.45|647.65|652.49|644.69|34
1655074430000|2022-06-12 22:53:50|652.83|645.03|651.54|643.74|653.08|645.28|651.54|643.74|32
1655074440000|2022-06-12 22:54:00|651.52|643.72|651.46|643.66|652.02|644.22|651.09|643.29|29
1655074450000|2022-06-12 22:54:10|651.42|643.62|652.82|645.02|652.9|645.1|651.29|643.49|34
1655074460000|2022-06-12 22:54:20|652.81|645.01|653.24|645.44|653.39|645.59|652.35|644.55|25
1655074470000|2022-06-12 22:54:30|653.19|645.39|653.04|645.24|653.39|645.59|653|645.2|22
1655074480000|2022-06-12 22:54:40|653.12|645.32|652.68|644.88|653.24|645.44|652.68|644.88|29
1655074490000|2022-06-12 22:54:50|652.54|644.74|652.58|644.78|653.29|645.49|652.41|644.61|29
1655074500000|2022-06-12 22:55:00|652.57|644.77|652.21|644.41|652.57|644.77|651.98|644.18|31
1655074510000|2022-06-12 22:55:10|652.2|644.4|653.28|645.48|653.42|645.62|651.96|644.16|36
1655074520000|2022-06-12 22:55:20|653.25|645.45|653.78|645.98|653.92|646.12|653.25|645.45|34
1655074530000|2022-06-12 22:55:30|653.81|646.01|653.92|646.12|653.96|646.16|653.7|645.9|26
1655074540000|2022-06-12 22:55:40|653.88|646.08|653.54|645.74|654.16|646.36|653.54|645.74|22
1655074550000|2022-06-12 22:55:50|653.55|645.75|653.37|645.57|653.6|645.8|653.29|645.49|29
1655074560000|2022-06-12 22:56:00|653.41|645.61|653.3|645.5|653.47|645.67|653.25|645.45|24
1655074570000|2022-06-12 22:56:10|653.31|645.51|652.36|644.56|653.32|645.52|652.36|644.56|23
1655074580000|2022-06-12 22:56:20|652.35|644.55|651.79|643.99|652.44|644.64|651.79|643.99|30
1655074590000|2022-06-12 22:56:30|651.7|643.9|651.42|643.62|652.01|644.21|651.27|643.47|26
1655074600000|2022-06-12 22:56:40|651.49|643.69|650.41|642.61|651.49|643.69|650.39|642.59|29
1655074610000|2022-06-12 22:56:50|650.4|642.6|650.3|642.5|650.44|642.64|649.78|641.98|31
1655074620000|2022-06-12 22:57:00|650.25|642.45|650.38|642.58|650.45|642.65|650.18|642.38|22
1655074630000|2022-06-12 22:57:10|650.37|642.57|650.24|642.44|650.37|642.57|650.1|642.3|16
1655074640000|2022-06-12 22:57:20|650.23|642.43|649.35|641.55|650.29|642.49|649.31|641.51|30
1655074650000|2022-06-12 22:57:30|649.32|641.52|649.32|641.52|649.44|641.64|649.28|641.48|19
1655074660000|2022-06-12 22:57:40|649.25|641.45|650.22|642.42|650.22|642.42|649.25|641.45|24
1655074670000|2022-06-12 22:57:50|650.21|642.41|650.16|642.36|650.35|642.55|650.02|642.22|26
1655074680000|2022-06-12 22:58:00|650.17|642.37|651.08|643.28|651.32|643.52|650.17|642.37|30
1655074690000|2022-06-12 22:58:10|651.06|643.26|650.42|642.62|651.17|643.37|650.42|642.62|25
1655074700000|2022-06-12 22:58:20|650.36|642.56|649.45|641.65|650.49|642.69|649.39|641.59|27
1655074710000|2022-06-12 22:58:30|649.41|641.61|649.35|641.55|649.47|641.67|649.26|641.46|15
1655074720000|2022-06-12 22:58:40|649.34|641.54|648.42|640.62|649.34|641.54|648.41|640.61|24
1655074730000|2022-06-12 22:58:50|648.4|640.6|648.21|640.41|648.4|640.6|647.98|640.18|20
1655074740000|2022-06-12 22:59:00|648.2|640.4|647.44|639.64|648.2|640.4|647.44|639.64|25
1655074750000|2022-06-12 22:59:10|647.43|639.63|646.4|638.6|647.43|639.63|646.31|638.51|29
1655074760000|2022-06-12 22:59:20|646.44|638.64|646.2|638.4|646.49|638.69|645.61|637.81|30
1655074770000|2022-06-12 22:59:30|646.27|638.47|646.75|638.95|647.08|639.28|646.27|638.47|30
1655074780000|2022-06-12 22:59:40|646.76|638.96|647.28|639.48|647.28|639.48|646.56|638.76|23
1655074790000|2022-06-12 22:59:50|647.3|639.5|647.28|639.48|647.74|639.94|647.25|639.45|32
1655074800000|2022-06-12 23:00:00|646.88|639.08|646.09|638.29|647.03|639.23|645.74|637.94|29
1655074810000|2022-06-12 23:00:10|646.1|638.3|646.73|638.93|647.06|639.26|646.1|638.3|30
1655074820000|2022-06-12 23:00:20|646.75|638.95|646.97|639.17|647.04|639.24|646.46|638.66|31
1655074830000|2022-06-12 23:00:30|646.98|639.18|646.65|638.85|646.98|639.18|646.45|638.65|19
1655074840000|2022-06-12 23:00:40|646.66|638.86|646.41|638.61|646.92|639.12|646.41|638.61|26
1655074850000|2022-06-12 23:00:50|646.42|638.62|646.85|639.05|646.9|639.1|646.38|638.58|32
1655074860000|2022-06-12 23:01:00|646.91|639.11|649.01|641.21|649.07|641.27|646.91|639.11|31
1655074870000|2022-06-12 23:01:10|649.08|641.28|650.34|642.54|650.35|642.55|649.08|641.28|26
1655074880000|2022-06-12 23:01:20|650.36|642.56|650.35|642.55|650.67|642.87|650.31|642.51|24
1655074890000|2022-06-12 23:01:30|650.36|642.56|650.19|642.39|650.45|642.65|650.05|642.25|27
1655074900000|2022-06-12 23:01:40|650.24|642.44|651.24|643.44|651.53|643.73|650.24|642.44|32
1655074910000|2022-06-12 23:01:50|651.02|643.22|651.22|643.42|651.4|643.6|650.92|643.12|25
1655074920000|2022-06-12 23:02:00|651.23|643.43|651.09|643.29|651.47|643.67|651.09|643.29|26
1655074930000|2022-06-12 23:02:10|651.06|643.26|650.57|642.77|651.09|643.29|650.57|642.77|28
1655074940000|2022-06-12 23:02:20|650.56|642.76|650.33|642.53|651.11|643.31|650.32|642.52|26
1655074950000|2022-06-12 23:02:30|650.36|642.56|650.41|642.61|650.44|642.64|650.33|642.53|12
1655074960000|2022-06-12 23:02:40|650.44|642.64|650.22|642.42|650.54|642.74|650.17|642.37|24
1655074970000|2022-06-12 23:02:50|650.23|642.43|649.74|641.94|650.36|642.56|649.45|641.65|22
1655074980000|2022-06-12 23:03:00|649.61|641.81|649.37|641.57|649.83|642.03|649.12|641.32|28
1655074990000|2022-06-12 23:03:10|649.38|641.58|649.27|641.47|649.38|641.58|649.2|641.4|23
1655075000000|2022-06-12 23:03:20|649.24|641.44|649.17|641.37|649.32|641.52|649.17|641.37|18
1655075010000|2022-06-12 23:03:30|649.24|641.44|649.17|641.37|649.24|641.44|649.14|641.34|12
1655075020000|2022-06-12 23:03:40|649.21|641.41|648.53|640.73|649.4|641.6|648.53|640.73|28
1655075030000|2022-06-12 23:03:50|648.55|640.75|648.4|640.6|648.58|640.78|648.26|640.46|15
1655075040000|2022-06-12 23:04:00|648.38|640.58|648.22|640.42|648.38|640.58|647.83|640.03|25
1655075050000|2022-06-12 23:04:10|648.21|640.41|648.16|640.36|648.42|640.62|648.11|640.31|18
1655075060000|2022-06-12 23:04:20|648.15|640.35|648.18|640.38|648.27|640.47|648.15|640.35|16
1655075070000|2022-06-12 23:04:30|648.17|640.37|648.13|640.33|648.17|640.37|648.12|640.32|6
1655075080000|2022-06-12 23:04:40|648.14|640.34|648.36|640.56|648.42|640.62|648.14|640.34|13
1655075090000|2022-06-12 23:04:50|648.35|640.55|647.43|639.63|648.35|640.55|647.4|639.6|26
1655075100000|2022-06-12 23:05:00|647.4|639.6|648.07|640.27|648.07|640.27|647.18|639.38|28
1655075110000|2022-06-12 23:05:10|648.09|640.29|648.31|640.51|648.36|640.56|648.09|640.29|22
1655075120000|2022-06-12 23:05:20|648.35|640.55|648.21|640.41|648.35|640.55|648.17|640.37|19
1655075130000|2022-06-12 23:05:30|648.25|640.45|648.11|640.31|648.28|640.48|648.1|640.3|21
1655075140000|2022-06-12 23:05:40|648.1|640.3|648.05|640.25|648.21|640.41|648.04|640.24|22
1655075150000|2022-06-12 23:05:50|647.97|640.17|647.4|639.6|647.97|640.17|647.4|639.6|28
1655075160000|2022-06-12 23:06:00|647.41|639.61|647.33|639.53|647.45|639.65|647.17|639.37|27
1655075170000|2022-06-12 23:06:10|647.17|639.37|647.34|639.54|647.34|639.54|647.16|639.36|24
1655075180000|2022-06-12 23:06:20|647.32|639.52|648.58|640.78|648.62|640.82|647.26|639.46|30
1655075190000|2022-06-12 23:06:30|648.59|640.79|648.39|640.59|648.98|641.18|648.07|640.27|19
1655075200000|2022-06-12 23:06:40|648.4|640.6|647.43|639.63|648.4|640.6|647.43|639.63|26
1655075210000|2022-06-12 23:06:50|647.42|639.62|647.37|639.57|647.71|639.91|647.36|639.56|23
1655075220000|2022-06-12 23:07:00|647.38|639.58|647.21|639.41|647.75|639.95|647.21|639.41|16
1655075230000|2022-06-12 23:07:10|647.3|639.5|646.85|639.05|647.46|639.66|646.69|638.89|21
1655075240000|2022-06-12 23:07:20|646.82|639.02|646.9|639.1|647.03|639.23|646.82|639.02|15
1655075250000|2022-06-12 23:07:30|646.86|639.06|646.89|639.09|646.98|639.18|646.84|639.04|20
1655075260000|2022-06-12 23:07:40|647.27|639.47|647.04|639.24|647.3|639.5|647.03|639.23|23
1655075270000|2022-06-12 23:07:50|647.03|639.23|647.51|639.71|647.83|640.03|647.02|639.22|20
1655075280000|2022-06-12 23:08:00|647.49|639.69|649.01|641.21|649.01|641.21|647.43|639.63|27
1655075290000|2022-06-12 23:08:10|649.05|641.25|649.28|641.48|649.66|641.86|648.76|640.96|33
1655075300000|2022-06-12 23:08:20|649.29|641.49|649.23|641.43|649.33|641.53|648.81|641.01|24
1655075310000|2022-06-12 23:08:30|649.2|641.4|648.35|640.55|649.28|641.48|648.35|640.55|29
1655075320000|2022-06-12 23:08:40|648.34|640.54|649.14|641.34|649.14|641.34|648.27|640.47|19
1655075330000|2022-06-12 23:08:50|649.15|641.35|648.27|640.47|649.15|641.35|648.18|640.38|14
1655075340000|2022-06-12 23:09:00|648.29|640.49|648.39|640.59|648.77|640.97|648.29|640.49|20
1655075350000|2022-06-12 23:09:10|648.38|640.58|648.34|640.54|648.7|640.9|648.29|640.49|16
1655075360000|2022-06-12 23:09:20|648.38|640.58|648.43|640.63|648.43|640.63|648.2|640.4|16
1655075370000|2022-06-12 23:09:30|648.42|640.62|648.33|640.53|648.5|640.7|648.33|640.53|19
1655075380000|2022-06-12 23:09:40|648.41|640.61|648.39|640.59|648.53|640.73|648.39|640.59|10
1655075390000|2022-06-12 23:09:50|648.46|640.66|649.71|641.91|649.71|641.91|648.46|640.66|24
1655075400000|2022-06-12 23:10:00|649.79|641.99|649.61|641.81|650.01|642.21|649.56|641.76|21
1655075410000|2022-06-12 23:10:10|649.62|641.82|649.35|641.55|649.62|641.82|649.31|641.51|24
1655075420000|2022-06-12 23:10:20|649.42|641.62|649.3|641.5|649.44|641.64|649.22|641.42|30
1655075430000|2022-06-12 23:10:30|649.35|641.55|649.22|641.42|649.35|641.55|649.09|641.29|16
1655075440000|2022-06-12 23:10:40|649.2|641.4|648.94|641.14|649.25|641.45|648.94|641.14|13
1655075450000|2022-06-12 23:10:50|648.96|641.16|649.26|641.46|649.26|641.46|648.92|641.12|20
1655075460000|2022-06-12 23:11:00|649.3|641.5|650.23|642.43|650.24|642.44|649.27|641.47|22
1655075470000|2022-06-12 23:11:10|650.21|642.41|650.07|642.27|650.25|642.45|650.05|642.25|21
1655075480000|2022-06-12 23:11:20|650.09|642.29|650.74|642.94|650.89|643.09|650.06|642.26|31
1655075490000|2022-06-12 23:11:30|650.82|643.02|650.45|642.65|651.19|643.39|650.43|642.63|23
1655075500000|2022-06-12 23:11:40|650.46|642.66|650.49|642.69|651.05|643.25|650.45|642.65|16
1655075510000|2022-06-12 23:11:50|650.5|642.7|651.65|643.85|651.88|644.08|650.5|642.7|28
1655075520000|2022-06-12 23:12:00|651.63|643.83|652.73|644.93|652.73|644.93|651.63|643.83|32
1655075530000|2022-06-12 23:12:10|652.74|644.94|652.34|644.54|652.88|645.08|652.3|644.5|30
1655075540000|2022-06-12 23:12:20|652.35|644.55|652.85|645.05|652.92|645.12|652.22|644.42|22
1655075550000|2022-06-12 23:12:30|652.84|645.04|652.28|644.48|653.16|645.36|652.05|644.25|22
1655075560000|2022-06-12 23:12:40|652.23|644.43|652.27|644.47|652.41|644.61|652.18|644.38|15
1655075570000|2022-06-12 23:12:50|652.26|644.46|652.3|644.5|652.37|644.57|652.26|644.46|9
1655075580000|2022-06-12 23:13:00|652.31|644.51|652.19|644.39|652.35|644.55|652.19|644.39|18
1655075590000|2022-06-12 23:13:10|652.2|644.4|652.27|644.47|652.38|644.58|651.82|644.02|25
1655075600000|2022-06-12 23:13:20|652.24|644.44|652.23|644.43|652.32|644.52|652.14|644.34|23
1655075610000|2022-06-12 23:13:30|652.2|644.4|653.09|645.29|653.17|645.37|652.2|644.4|27
1655075620000|2022-06-12 23:13:40|653.18|645.38|653.11|645.31|653.21|645.41|652.88|645.08|23
1655075630000|2022-06-12 23:13:50|653.09|645.29|653.31|645.51|653.34|645.54|653.09|645.29|17
1655075640000|2022-06-12 23:14:00|653.5|645.7|653.66|645.86|653.82|646.02|653.13|645.33|26
1655075650000|2022-06-12 23:14:10|653.32|645.52|653.08|645.28|653.39|645.59|653.04|645.24|12
1655075660000|2022-06-12 23:14:20|653.09|645.29|653.11|645.31|653.22|645.42|652.79|644.99|26
1655075670000|2022-06-12 23:14:30|653.08|645.28|653.02|645.22|653.3|645.5|652.94|645.14|17
1655075680000|2022-06-12 23:14:40|653.03|645.23|653.02|645.22|653.03|645.23|652.97|645.17|14
1655075690000|2022-06-12 23:14:50|653.04|645.24|653.07|645.27|653.08|645.28|652.74|644.94|17
1655075700000|2022-06-12 23:15:00|652.91|645.11|653.54|645.74|653.54|645.74|652.91|645.11|14
1655075710000|2022-06-12 23:15:10|654.02|646.22|653.33|645.53|654.07|646.27|653.31|645.51|25
1655075720000|2022-06-12 23:15:20|653.29|645.49|653.31|645.51|653.36|645.56|653.24|645.44|16
1655075730000|2022-06-12 23:15:30|653.36|645.56|652.61|644.81|653.36|645.56|652.34|644.54|13
1655075740000|2022-06-12 23:15:40|652.42|644.62|652.32|644.52|652.42|644.62|652.21|644.41|20
1655075750000|2022-06-12 23:15:50|652.33|644.53|652.43|644.63|652.49|644.69|651.87|644.07|26
1655075760000|2022-06-12 23:16:00|652.45|644.65|651.75|643.95|652.45|644.65|651.54|643.74|20
1655075770000|2022-06-12 23:16:10|652.4|644.6|652.21|644.41|652.4|644.6|652.15|644.35|6
1655075780000|2022-06-12 23:16:20|652.4|644.6|651.07|643.27|652.4|644.6|651.05|643.25|26
1655075790000|2022-06-12 23:16:30|651.09|643.29|651.4|643.6|651.45|643.65|651.02|643.22|14
1655075800000|2022-06-12 23:16:40|651.3|643.5|651.2|643.4|651.3|643.5|651.15|643.35|6
1655075810000|2022-06-12 23:16:50|650.68|642.88|650.86|643.06|651.04|643.24|650.33|642.53|24
1655075820000|2022-06-12 23:17:00|650.93|643.13|650.86|643.06|651|643.2|650.82|643.02|21
1655075830000|2022-06-12 23:17:10|650.87|643.07|651.02|643.22|651.07|643.27|650.75|642.95|25
1655075840000|2022-06-12 23:17:20|651.01|643.21|650.23|642.43|651.02|643.22|650.13|642.33|22
1655075850000|2022-06-12 23:17:30|650.22|642.42|650.38|642.58|650.47|642.67|650|642.2|20
1655075860000|2022-06-12 23:17:40|650.4|642.6|650.44|642.64|650.44|642.64|650.17|642.37|18
1655075870000|2022-06-12 23:17:50|650.47|642.67|650.35|642.55|650.52|642.72|650.23|642.43|20
1655075880000|2022-06-12 23:18:00|650.33|642.53|650.4|642.6|650.54|642.74|650.28|642.48|19
1655075890000|2022-06-12 23:18:10|650.32|642.52|650.46|642.66|650.46|642.66|650.26|642.46|4
1655075900000|2022-06-12 23:18:20|650.45|642.65|650.06|642.26|650.45|642.65|650.06|642.26|7
1655075910000|2022-06-12 23:18:30|650.21|642.41|650.28|642.48|650.36|642.56|650.21|642.41|3
1655075920000|2022-06-12 23:18:40|650.27|642.47|650.27|642.47|650.27|642.47|650.27|642.47|1
1655075930000|2022-06-12 23:18:50|650.28|642.48|651.18|643.38|651.18|643.38|650.28|642.48|27
1655075940000|2022-06-12 23:19:00|651.17|643.37|651.19|643.39|651.24|643.44|650.91|643.11|23
1655075950000|2022-06-12 23:19:10|651.22|643.42|650.4|642.6|651.22|643.42|650.23|642.43|24
1655075960000|2022-06-12 23:19:20|650.23|642.43|650.06|642.26|650.26|642.46|649.9|642.1|16
1655075970000|2022-06-12 23:19:30|650.07|642.27|650.05|642.25|650.19|642.39|650.01|642.21|20
1655075980000|2022-06-12 23:19:40|650.06|642.26|649.74|641.94|650.2|642.4|649.73|641.93|18
1655075990000|2022-06-12 23:19:50|649.75|641.95|649.79|641.99|649.96|642.16|649.73|641.93|14
1655076000000|2022-06-12 23:20:00|650.01|642.21|650.22|642.42|650.22|642.42|649.79|641.99|18
1655076010000|2022-06-12 23:20:10|650.07|642.27|650.15|642.35|650.2|642.4|649.83|642.03|17
1655076020000|2022-06-12 23:20:20|650.24|642.44|649.76|641.96|650.24|642.44|649.76|641.96|16
1655076030000|2022-06-12 23:20:30|649.77|641.97|648.9|641.1|649.92|642.12|648.68|640.88|25
1655076040000|2022-06-12 23:20:40|648.96|641.16|649.13|641.33|649.24|641.44|648.96|641.16|20
1655076050000|2022-06-12 23:20:50|649.16|641.36|649.85|642.05|649.9|642.1|649.16|641.36|21
1655076060000|2022-06-12 23:21:00|650.16|642.36|649.99|642.19|650.23|642.43|649.79|641.99|29
1655076070000|2022-06-12 23:21:10|650|642.2|649.44|641.64|650.54|642.74|649.32|641.52|27
1655076080000|2022-06-12 23:21:20|649.34|641.54|648.57|640.77|649.48|641.68|648.57|640.77|23
1655076090000|2022-06-12 23:21:30|648.61|640.81|648.3|640.5|648.61|640.81|647.99|640.19|22
1655076100000|2022-06-12 23:21:40|648.14|640.34|647.78|639.98|648.29|640.49|647.78|639.98|21
1655076110000|2022-06-12 23:21:50|647.49|639.69|647.78|639.98|647.78|639.98|647.24|639.44|21
1655076120000|2022-06-12 23:22:00|647.88|640.08|647.88|640.08|648.16|640.36|647.85|640.05|19
1655076130000|2022-06-12 23:22:10|647.89|640.09|647.31|639.51|647.97|640.17|647.26|639.46|22
1655076140000|2022-06-12 23:22:20|647.32|639.52|646.46|638.66|647.48|639.68|646.46|638.66|16
1655076150000|2022-06-12 23:22:30|646.45|638.65|643.38|635.58|646.45|638.65|642.93|635.13|34
1655076160000|2022-06-12 23:22:40|643.41|635.61|644.37|636.57|644.42|636.62|643.41|635.61|28
1655076170000|2022-06-12 23:22:50|644.32|636.52|644.37|636.57|644.38|636.58|644.24|636.44|23
1655076180000|2022-06-12 23:23:00|645.06|637.26|644.93|637.13|645.3|637.5|644.61|636.81|32
1655076190000|2022-06-12 23:23:10|644.94|637.14|645.37|637.57|645.52|637.72|644.76|636.96|34
1655076200000|2022-06-12 23:23:20|645.25|637.45|645.32|637.52|645.41|637.61|645.24|637.44|21
1655076210000|2022-06-12 23:23:30|645.24|637.44|645.31|637.51|645.34|637.54|645.16|637.36|21
1655076220000|2022-06-12 23:23:40|645.29|637.49|645.24|637.44|645.3|637.5|645.21|637.41|22
1655076230000|2022-06-12 23:23:50|645.21|637.41|644.5|636.7|645.27|637.47|644.14|636.34|22
1655076240000|2022-06-12 23:24:00|644.78|636.98|643.53|635.73|644.78|636.98|643.5|635.7|30
1655076250000|2022-06-12 23:24:10|643.45|635.65|643.25|635.45|644.23|636.43|643.16|635.36|26
1655076260000|2022-06-12 23:24:20|643.24|635.44|643.43|635.63|644.02|636.22|643.22|635.42|29
1655076270000|2022-06-12 23:24:30|643.39|635.59|643.26|635.46|643.75|635.95|643.25|635.45|18
1655076280000|2022-06-12 23:24:40|643.34|635.54|643.44|635.64|643.78|635.98|643.31|635.51|21
1655076290000|2022-06-12 23:24:50|643.62|635.82|643.39|635.59|643.62|635.82|643.31|635.51|21
1655076300000|2022-06-12 23:25:00|643.44|635.64|642.44|634.64|643.44|635.64|642.43|634.63|27
1655076310000|2022-06-12 23:25:10|642.43|634.63|642.77|634.97|642.77|634.97|642.42|634.62|17
1655076320000|2022-06-12 23:25:20|642.76|634.96|642.42|634.62|642.76|634.96|642.32|634.52|19
1655076330000|2022-06-12 23:25:30|642.48|634.68|643.13|635.33|643.24|635.44|642.48|634.68|26
1655076340000|2022-06-12 23:25:40|643.06|635.26|643.18|635.38|643.2|635.4|643.06|635.26|17
1655076350000|2022-06-12 23:25:50|643.19|635.39|643.79|635.99|643.9|636.1|643.19|635.39|25
1655076360000|2022-06-12 23:26:00|643.77|635.97|643.32|635.52|643.87|636.07|643.28|635.48|22
1655076370000|2022-06-12 23:26:10|643.33|635.53|642.42|634.62|643.41|635.61|642.42|634.62|23
1655076380000|2022-06-12 23:26:20|642.41|634.61|642.57|634.77|642.91|635.11|642.35|634.55|20
1655076390000|2022-06-12 23:26:30|642.58|634.78|643.23|635.43|643.23|635.43|642.57|634.77|25
1655076400000|2022-06-12 23:26:40|643.24|635.44|643.25|635.45|643.34|635.54|643.12|635.32|17
1655076410000|2022-06-12 23:26:50|643.18|635.38|642.88|635.08|643.25|635.45|642.57|634.77|23
1655076420000|2022-06-12 23:27:00|642.87|635.07|642.81|635.01|643.11|635.31|642.61|634.81|21
1655076430000|2022-06-12 23:27:10|642.8|635|642.74|634.94|643.06|635.26|642.4|634.6|28
1655076440000|2022-06-12 23:27:20|642.81|635.01|642.37|634.57|642.81|635.01|642.36|634.56|21
1655076450000|2022-06-12 23:27:30|642.36|634.56|642.08|634.28|642.4|634.6|641.36|633.56|28
1655076460000|2022-06-12 23:27:40|642.05|634.25|642.17|634.37|642.66|634.86|642.05|634.25|25
1655076470000|2022-06-12 23:27:50|642.16|634.36|642.25|634.45|642.26|634.46|642.08|634.28|9
1655076480000|2022-06-12 23:28:00|642.17|634.37|642.21|634.41|642.31|634.51|642.17|634.37|16
1655076490000|2022-06-12 23:28:10|642.2|634.4|642.21|634.41|642.24|634.44|642.13|634.33|8
1655076500000|2022-06-12 23:28:20|642.22|634.42|642.19|634.39|642.23|634.43|642.12|634.32|13
1655076510000|2022-06-12 23:28:30|642.2|634.4|642.28|634.48|642.28|634.48|642.2|634.4|11
1655076520000|2022-06-12 23:28:40|642.25|634.45|642.94|635.14|642.94|635.14|642.25|634.45|20
1655076530000|2022-06-12 23:28:50|642.95|635.15|642.91|635.11|643.03|635.23|642.53|634.73|15
1655076540000|2022-06-12 23:29:00|642.93|635.13|642.43|634.63|643.1|635.3|642.43|634.63|27
1655076550000|2022-06-12 23:29:10|642.27|634.47|642.92|635.12|642.93|635.13|642.27|634.47|22
1655076560000|2022-06-12 23:29:20|643.12|635.32|643.06|635.26|643.15|635.35|642.5|634.7|18
1655076570000|2022-06-12 23:29:30|642.99|635.19|642.94|635.14|643.07|635.27|642.93|635.13|12
1655076580000|2022-06-12 23:29:40|642.98|635.18|643.11|635.31|643.19|635.39|642.98|635.18|17
1655076590000|2022-06-12 23:29:50|643.19|635.39|642.82|635.02|643.29|635.49|642.82|635.02|13
1655076600000|2022-06-12 23:30:00|642.78|634.98|642.3|634.5|643.35|635.55|642.23|634.43|25
1655076610000|2022-06-12 23:30:10|642.31|634.51|642.64|634.84|642.64|634.84|642.11|634.31|22
1655076620000|2022-06-12 23:30:20|642.66|634.86|643.1|635.3|643.16|635.36|642.66|634.86|32
1655076630000|2022-06-12 23:30:30|643.14|635.34|645.12|637.32|645.12|637.32|643.09|635.29|31
1655076640000|2022-06-12 23:30:40|645.07|637.27|644.62|636.82|645.07|637.27|644.24|636.44|24
1655076650000|2022-06-12 23:30:50|644.82|637.02|644.8|637|645.02|637.22|644.49|636.69|30
1655076660000|2022-06-12 23:31:00|644.86|637.06|644.38|636.58|644.86|637.06|644.3|636.5|18
1655076670000|2022-06-12 23:31:10|644.42|636.62|644.37|636.57|644.42|636.62|644.24|636.44|24
1655076680000|2022-06-12 23:31:20|644.36|636.56|643.42|635.62|644.36|636.56|643.4|635.6|26
1655076690000|2022-06-12 23:31:30|643.41|635.61|643.76|635.96|644.06|636.26|643.36|635.56|24
1655076700000|2022-06-12 23:31:40|643.75|635.95|643.4|635.6|643.75|635.95|643.37|635.57|22
1655076710000|2022-06-12 23:31:50|643.41|635.61|643.65|635.85|643.7|635.9|643.27|635.47|22
1655076720000|2022-06-12 23:32:00|643.63|635.83|643.28|635.48|643.63|635.83|643.28|635.48|25
1655076730000|2022-06-12 23:32:10|643.24|635.44|642.49|634.69|643.43|635.63|642.49|634.69|26
1655076740000|2022-06-12 23:32:20|642.54|634.74|642.17|634.37|642.54|634.74|642.17|634.37|21
1655076750000|2022-06-12 23:32:30|642.35|634.55|641.97|634.17|642.35|634.55|641.82|634.02|27
1655076760000|2022-06-12 23:32:40|641.96|634.16|642.01|634.21|642.08|634.28|641.12|633.32|28
1655076770000|2022-06-12 23:32:50|642.03|634.23|642.75|634.95|642.92|635.12|641.95|634.15|24
1655076780000|2022-06-12 23:33:00|642.76|634.96|642.18|634.38|642.78|634.98|642.17|634.37|26
1655076790000|2022-06-12 23:33:10|642.23|634.43|641.24|633.44|642.24|634.44|641.24|633.44|22
1655076800000|2022-06-12 23:33:20|641.18|633.38|640.25|632.45|641.3|633.5|640.25|632.45|28
1655076810000|2022-06-12 23:33:30|640.38|632.58|640.67|632.87|640.94|633.14|640.28|632.48|31
1655076820000|2022-06-12 23:33:40|640.65|632.85|639.61|631.81|640.74|632.94|639.58|631.78|31
1655076830000|2022-06-12 23:33:50|639.6|631.8|639.37|631.57|639.68|631.88|638.75|630.95|23
1655076840000|2022-06-12 23:34:00|639.36|631.56|639.43|631.63|639.49|631.69|639.23|631.43|20
1655076850000|2022-06-12 23:34:10|639.44|631.64|639.28|631.48|639.59|631.79|639.16|631.36|24
1655076860000|2022-06-12 23:34:20|639.33|631.53|639.31|631.51|639.44|631.64|639.19|631.39|28
1655076870000|2022-06-12 23:34:30|639.33|631.53|638.5|630.7|639.82|632.02|638.5|630.7|26
1655076880000|2022-06-12 23:34:40|638.9|631.1|638.39|630.59|638.9|631.1|638.24|630.44|26
1655076890000|2022-06-12 23:34:50|638.38|630.58|638.3|630.5|638.41|630.61|638.29|630.49|19
1655076900000|2022-06-12 23:35:00|638.29|630.49|638.14|630.34|638.48|630.68|638.14|630.34|30
1655076910000|2022-06-12 23:35:10|638.15|630.35|638.36|630.56|638.53|630.73|638.1|630.3|25
1655076920000|2022-06-12 23:35:20|638.41|630.61|640|632.2|640.11|632.31|638.4|630.6|35
1655076930000|2022-06-12 23:35:30|639.99|632.19|640.82|633.02|641.03|633.23|639.93|632.13|23
1655076940000|2022-06-12 23:35:40|640.71|632.91|641.18|633.38|641.28|633.48|639.49|631.69|34
1655076950000|2022-06-12 23:35:50|641.48|633.68|642.19|634.39|642.25|634.45|641.44|633.64|32
1655076960000|2022-06-12 23:36:00|642.09|634.29|641.29|633.49|642.15|634.35|641.24|633.44|25
1655076970000|2022-06-12 23:36:10|641.3|633.5|640.4|632.6|641.3|633.5|640.33|632.53|31
1655076980000|2022-06-12 23:36:20|640.36|632.56|640.35|632.55|640.43|632.63|640.3|632.5|25
1655076990000|2022-06-12 23:36:30|640.42|632.62|639.77|631.97|640.72|632.92|639.77|631.97|27
1655077000000|2022-06-12 23:36:40|639.88|632.08|639.44|631.64|639.88|632.08|639.35|631.55|22
1655077010000|2022-06-12 23:36:50|639.43|631.63|639.38|631.58|639.44|631.64|639.18|631.38|20
1655077020000|2022-06-12 23:37:00|639.35|631.55|638.84|631.04|639.35|631.55|638.84|631.04|27
1655077030000|2022-06-12 23:37:10|638.5|630.7|638.45|630.65|638.5|630.7|638.3|630.5|22
1655077040000|2022-06-12 23:37:20|638.4|630.6|638.37|630.57|638.4|630.6|638.24|630.44|27
1655077050000|2022-06-12 23:37:30|638.38|630.58|638.28|630.48|638.59|630.79|638.25|630.45|26
1655077060000|2022-06-12 23:37:40|638.29|630.49|637.29|629.49|638.31|630.51|636.75|628.95|32
1655077070000|2022-06-12 23:37:50|637.3|629.5|638.25|630.45|638.27|630.47|637.3|629.5|27
1655077080000|2022-06-12 23:38:00|638.24|630.44|637.67|629.87|638.35|630.55|637.67|629.87|24
1655077090000|2022-06-12 23:38:10|637.63|629.83|637.91|630.11|637.91|630.11|637.44|629.64|28
1655077100000|2022-06-12 23:38:20|638.21|630.41|639.03|631.23|639.26|631.46|638.2|630.4|24
1655077110000|2022-06-12 23:38:30|639.02|631.22|638.5|630.7|639.04|631.24|638.5|630.7|26
1655077120000|2022-06-12 23:38:40|638.49|630.69|638.74|630.94|639.13|631.33|638.42|630.62|28
1655077130000|2022-06-12 23:38:50|638.48|630.68|638.04|630.24|638.51|630.71|638.04|630.24|25
1655077140000|2022-06-12 23:39:00|638.02|630.22|637.64|629.84|638.02|630.22|637.52|629.72|25
1655077150000|2022-06-12 23:39:10|637.6|629.8|638.88|631.08|638.88|631.08|637.44|629.64|28
1655077160000|2022-06-12 23:39:20|638.72|630.92|640.21|632.41|640.23|632.43|638.72|630.92|26
1655077170000|2022-06-12 23:39:30|640.22|632.42|639.19|631.39|640.25|632.45|639.09|631.29|23
1655077180000|2022-06-12 23:39:40|639.28|631.48|639.31|631.51|639.34|631.54|639.22|631.42|21
1655077190000|2022-06-12 23:39:50|639.32|631.52|639.74|631.94|639.81|632.01|639.16|631.36|24
1655077200000|2022-06-12 23:40:00|639.76|631.96|639.93|632.13|639.93|632.13|639.42|631.62|20
1655077210000|2022-06-12 23:40:10|639.92|632.12|639.64|631.84|640.08|632.28|639.47|631.67|23
1655077220000|2022-06-12 23:40:20|639.65|631.85|639.95|632.15|640|632.2|639.65|631.85|28
1655077230000|2022-06-12 23:40:30|640.02|632.22|639.44|631.64|640.22|632.42|639.44|631.64|26
1655077240000|2022-06-12 23:40:40|639.37|631.57|638.07|630.27|639.38|631.58|637.53|629.73|33
1655077250000|2022-06-12 23:40:50|638.09|630.29|637.48|629.68|638.14|630.34|637.41|629.61|24
1655077260000|2022-06-12 23:41:00|637.45|629.65|635.46|627.66|637.45|629.65|634.65|626.85|29
1655077270000|2022-06-12 23:41:10|635.19|627.39|635.05|627.25|635.35|627.55|634.97|627.17|33
1655077280000|2022-06-12 23:41:20|635.07|627.27|635.08|627.28|635.84|628.04|634.56|626.76|35
1655077290000|2022-06-12 23:41:30|635.07|627.27|633.22|625.42|635.17|627.37|633.17|625.37|28
1655077300000|2022-06-12 23:41:40|633.16|625.36|634.25|626.45|634.29|626.49|633.16|625.36|32
1655077310000|2022-06-12 23:41:50|634.4|626.6|635.18|627.38|635.24|627.44|634.31|626.51|31
1655077320000|2022-06-12 23:42:00|635.21|627.41|634.94|627.14|635.36|627.56|634.54|626.74|27
1655077330000|2022-06-12 23:42:10|635.11|627.31|633.73|625.93|635.11|627.31|633.6|625.8|29
1655077340000|2022-06-12 23:42:20|633.72|625.92|633.25|625.45|634.07|626.27|633.25|625.45|31
1655077350000|2022-06-12 23:42:30|633.26|625.46|632.64|624.84|633.5|625.7|632.64|624.84|31
1655077360000|2022-06-12 23:42:40|632.65|624.85|632.66|624.86|632.81|625.01|631.38|623.58|34
1655077370000|2022-06-12 23:42:50|632.55|624.75|633.9|626.1|633.98|626.18|632.55|624.75|34
1655077380000|2022-06-12 23:43:00|633.91|626.11|632.11|624.31|633.92|626.12|632.09|624.29|33
1655077390000|2022-06-12 23:43:10|632.07|624.27|632.74|624.94|632.74|624.94|631.47|623.67|34
1655077400000|2022-06-12 23:43:20|632.75|624.95|634.22|626.42|634.63|626.83|632.75|624.95|37
1655077410000|2022-06-12 23:43:30|634.23|626.43|634.05|626.25|634.3|626.5|633.34|625.54|30
1655077420000|2022-06-12 23:43:40|634.06|626.26|634.15|626.35|634.2|626.4|634|626.2|19
1655077430000|2022-06-12 23:43:50|634.17|626.37|633.55|625.75|634.27|626.47|633.51|625.71|28
1655077440000|2022-06-12 23:44:00|633.54|625.74|635.54|627.74|635.54|627.74|633.46|625.66|35
1655077450000|2022-06-12 23:44:10|635.53|627.73|636.75|628.95|637.04|629.24|635.53|627.73|38
1655077460000|2022-06-12 23:44:20|636.82|629.02|636.67|628.87|636.93|629.13|636.1|628.3|29
1655077470000|2022-06-12 23:44:30|636.41|628.61|636.3|628.5|636.69|628.89|636.29|628.49|19
1655077480000|2022-06-12 23:44:40|636.31|628.51|637.15|629.35|637.23|629.43|636.26|628.46|26
1655077490000|2022-06-12 23:44:50|637.26|629.46|637.18|629.38|637.58|629.78|637.18|629.38|28
1655077500000|2022-06-12 23:45:00|637.17|629.37|634.95|627.15|637.17|629.37|634.59|626.79|37
1655077510000|2022-06-12 23:45:10|634.5|626.7|633.86|626.06|634.5|626.7|633.23|625.43|32
1655077520000|2022-06-12 23:45:20|633.75|625.95|633.25|625.45|633.97|626.17|633.22|625.42|27
1655077530000|2022-06-12 23:45:30|633.37|625.57|633.84|626.04|633.94|626.14|633.17|625.37|29
1655077540000|2022-06-12 23:45:40|633.41|625.61|633.19|625.39|633.42|625.62|633.19|625.39|22
1655077550000|2022-06-12 23:45:50|633.24|625.44|633.29|625.49|633.6|625.8|633.19|625.39|25
1655077560000|2022-06-12 23:46:00|633.33|625.53|634.51|626.71|634.51|626.71|633.15|625.35|33
1655077570000|2022-06-12 23:46:10|634.59|626.79|634.38|626.58|634.73|626.93|634.07|626.27|31
1655077580000|2022-06-12 23:46:20|634.37|626.57|634.66|626.86|635|627.2|634.26|626.46|32
1655077590000|2022-06-12 23:46:30|634.74|626.94|634.8|627|635.03|627.23|634.74|626.94|27
1655077600000|2022-06-12 23:46:40|634.85|627.05|635.58|627.78|635.94|628.14|634.82|627.02|32
1655077610000|2022-06-12 23:46:50|635.61|627.81|636.38|628.58|636.38|628.58|635.61|627.81|28
1655077620000|2022-06-12 23:47:00|636.25|628.45|637|629.2|637|629.2|635.98|628.18|27
1655077630000|2022-06-12 23:47:10|637.14|629.34|636.84|629.04|637.37|629.57|636.43|628.63|35
1655077640000|2022-06-12 23:47:20|637.04|629.24|636.79|628.99|637.3|629.5|636.68|628.88|30
1655077650000|2022-06-12 23:47:30|636.71|628.91|637.32|629.52|637.39|629.59|636.71|628.91|23
1655077660000|2022-06-12 23:47:40|637.36|629.56|637.11|629.31|637.36|629.56|636.56|628.76|34
1655077670000|2022-06-12 23:47:50|637.02|629.22|637.27|629.47|637.3|629.5|636.99|629.19|30
1655077680000|2022-06-12 23:48:00|637.26|629.46|637.84|630.04|637.88|630.08|637.22|629.42|25
1655077690000|2022-06-12 23:48:10|637.8|630|638.1|630.3|638.24|630.44|637.8|630|32
1655077700000|2022-06-12 23:48:20|638.11|630.31|639.08|631.28|639.08|631.28|638.06|630.26|32
1655077710000|2022-06-12 23:48:30|639.06|631.26|639.01|631.21|639.27|631.47|638.51|630.71|21
1655077720000|2022-06-12 23:48:40|639.02|631.22|639.27|631.47|639.27|631.47|638.93|631.13|28
1655077730000|2022-06-12 23:48:50|639.3|631.5|640.15|632.35|640.26|632.46|639.3|631.5|26
1655077740000|2022-06-12 23:49:00|640.14|632.34|639.09|631.29|640.32|632.52|639.06|631.26|35
1655077750000|2022-06-12 23:49:10|639.22|631.42|639.12|631.32|639.38|631.58|639.1|631.3|21
1655077760000|2022-06-12 23:49:20|639.19|631.39|638.5|630.7|639.2|631.4|637.75|629.95|27
1655077770000|2022-06-12 23:49:30|637.97|630.17|638.21|630.41|638.41|630.61|637.97|630.17|29
1655077780000|2022-06-12 23:49:40|638.3|630.5|638.32|630.52|638.45|630.65|638.09|630.29|32
1655077790000|2022-06-12 23:49:50|638.26|630.46|637.28|629.48|638.26|630.46|637.05|629.25|27
1655077800000|2022-06-12 23:50:00|637.3|629.5|637.02|629.22|637.3|629.5|636.64|628.84|30
1655077810000|2022-06-12 23:50:10|637.04|629.24|637.36|629.56|637.44|629.64|636.89|629.09|31
1655077820000|2022-06-12 23:50:20|637.37|629.57|637.32|629.52|637.65|629.85|637.31|629.51|20
1655077830000|2022-06-12 23:50:30|637.3|629.5|637.37|629.57|637.48|629.68|637.19|629.39|23
1655077840000|2022-06-12 23:50:40|637.38|629.58|637.88|630.08|638.04|630.24|637.35|629.55|29
1655077850000|2022-06-12 23:50:50|637.8|630|638.01|630.21|638.08|630.28|637.68|629.88|27
1655077860000|2022-06-12 23:51:00|638.02|630.22|637.85|630.05|638.02|630.22|637.85|630.05|28
1655077870000|2022-06-12 23:51:10|637.86|630.06|638.78|630.98|638.86|631.06|637.86|630.06|29
1655077880000|2022-06-12 23:51:20|638.81|631.01|638.79|630.99|638.84|631.04|638.62|630.82|22
1655077890000|2022-06-12 23:51:30|638.8|631|637.32|629.52|638.8|631|637.32|629.52|29
1655077900000|2022-06-12 23:51:40|637.31|629.51|637.61|629.81|637.61|629.81|637.09|629.29|23
1655077910000|2022-06-12 23:51:50|637.59|629.79|636.56|628.76|637.59|629.79|636.5|628.7|26
1655077920000|2022-06-12 23:52:00|636.45|628.65|635.76|627.96|636.59|628.79|635.76|627.96|25
1655077930000|2022-06-12 23:52:10|635.77|627.97|635.66|627.86|636.04|628.24|635.66|627.86|29
1655077940000|2022-06-12 23:52:20|635.54|627.74|635.46|627.66|635.54|627.74|635.38|627.58|24
1655077950000|2022-06-12 23:52:30|635.51|627.71|635.28|627.48|635.65|627.85|635.23|627.43|23
1655077960000|2022-06-12 23:52:40|635.26|627.46|635.9|628.1|635.9|628.1|635.24|627.44|24
1655077970000|2022-06-12 23:52:50|635.8|628|634.69|626.89|635.93|628.13|634.69|626.89|28
1655077980000|2022-06-12 23:53:00|634.7|626.9|634.98|627.18|635.19|627.39|634.5|626.7|21
1655077990000|2022-06-12 23:53:10|635.13|627.33|635.26|627.46|635.5|627.7|635.08|627.28|19
1655078000000|2022-06-12 23:53:20|635.27|627.47|635.32|627.52|635.44|627.64|635.27|627.47|15
1655078010000|2022-06-12 23:53:30|635.35|627.55|635.31|627.51|635.37|627.57|635.27|627.47|10
1655078020000|2022-06-12 23:53:40|635.32|627.52|635.52|627.72|636.16|628.36|635.32|627.52|29
1655078030000|2022-06-12 23:53:50|635.51|627.71|634.45|626.65|635.51|627.71|634.33|626.53|32
1655078040000|2022-06-12 23:54:00|634.4|626.6|633.64|625.84|634.4|626.6|633.54|625.74|28
1655078050000|2022-06-12 23:54:10|633.61|625.81|633.64|625.84|633.86|626.06|633.52|625.72|30
1655078060000|2022-06-12 23:54:20|633.62|625.82|633.46|625.66|634.01|626.21|633.42|625.62|27
1655078070000|2022-06-12 23:54:30|633.29|625.49|632.52|624.72|633.38|625.58|632.24|624.44|32
1655078080000|2022-06-12 23:54:40|632.48|624.68|631.98|624.18|632.5|624.7|631.92|624.12|15
1655078090000|2022-06-12 23:54:50|631.88|624.08|632.12|624.32|632.12|624.32|631.46|623.66|15
1655078100000|2022-06-12 23:55:00|632.21|624.41|633.29|625.49|633.29|625.49|632.17|624.37|26
1655078110000|2022-06-12 23:55:10|633.19|625.39|634.02|626.22|634.07|626.27|633.19|625.39|22
1655078120000|2022-06-12 23:55:20|634.03|626.23|634.28|626.48|634.78|626.98|634.03|626.23|24
1655078130000|2022-06-12 23:55:30|634.32|626.52|633.67|625.87|634.32|626.52|633.67|625.87|22
1655078140000|2022-06-12 23:55:40|633.73|625.93|634.14|626.34|634.15|626.35|633.41|625.61|23
1655078150000|2022-06-12 23:55:50|634.17|626.37|636.25|628.45|636.34|628.54|634.07|626.27|30
1655078160000|2022-06-12 23:56:00|636.2|628.4|635.08|627.28|636.22|628.42|635|627.2|22
1655078170000|2022-06-12 23:56:10|635.18|627.38|635.02|627.22|635.31|627.51|635.02|627.22|19
1655078180000|2022-06-12 23:56:20|635.2|627.4|636.12|628.32|636.12|628.32|635.2|627.4|26
1655078190000|2022-06-12 23:56:30|636.14|628.34|637.1|629.3|637.1|629.3|635.96|628.16|27
1655078200000|2022-06-12 23:56:40|637.12|629.32|637.21|629.41|637.21|629.41|636.97|629.17|25
1655078210000|2022-06-12 23:56:50|637.23|629.43|636.26|628.46|637.24|629.44|636.26|628.46|27
1655078220000|2022-06-12 23:57:00|636.3|628.5|636.28|628.48|636.74|628.94|636.19|628.39|26
1655078230000|2022-06-12 23:57:10|636.24|628.44|636.97|629.17|637.1|629.3|636.19|628.39|18
1655078240000|2022-06-12 23:57:20|636.98|629.18|635.99|628.19|637.06|629.26|635.99|628.19|27
1655078250000|2022-06-12 23:57:30|635.94|628.14|634.85|627.05|636.13|628.33|634.65|626.85|27
1655078260000|2022-06-12 23:57:40|634.78|626.98|633.18|625.38|635.08|627.28|633.18|625.38|24
1655078270000|2022-06-12 23:57:50|633.12|625.32|632.49|624.69|633.23|625.43|632.42|624.62|27
1655078280000|2022-06-12 23:58:00|632.5|624.7|632.58|624.78|632.61|624.81|631.98|624.18|19
1655078290000|2022-06-12 23:58:10|632.5|624.7|633.05|625.25|633.48|625.68|632.5|624.7|26
1655078300000|2022-06-12 23:58:20|633.02|625.22|632.94|625.14|633.34|625.54|632.84|625.04|30
1655078310000|2022-06-12 23:58:30|632.85|625.05|632.84|625.04|632.92|625.12|632.29|624.49|31
1655078320000|2022-06-12 23:58:40|632.77|624.97|632.34|624.54|633.05|625.25|632.23|624.43|22
1655078330000|2022-06-12 23:58:50|632.33|624.53|632.3|624.5|632.33|624.53|632.14|624.34|21
1655078340000|2022-06-12 23:59:00|632.29|624.49|632.01|624.21|632.55|624.75|632.01|624.21|26
1655078350000|2022-06-12 23:59:10|631.87|624.07|630.91|623.11|631.94|624.14|630.48|622.68|35
1655078360000|2022-06-12 23:59:20|630.9|623.1|630.45|622.65|631.1|623.3|630.45|622.65|26
1655078370000|2022-06-12 23:59:30|630.44|622.64|630.28|622.48|630.53|622.73|629.77|621.97|25
1655078380000|2022-06-12 23:59:40|630.41|622.61|630.54|622.74|630.69|622.89|630.24|622.44|29
1655078390000|2022-06-12 23:59:50|630.62|622.82|630.51|622.71|630.7|622.9|630.39|622.59|25
1655078400000|2022-06-13 00:00:00|630.47|622.67|630.18|622.38|630.48|622.68|630.18|622.38|25
1655078410000|2022-06-13 00:00:10|630.17|622.37|630.14|622.34|630.34|622.54|629.65|621.85|28
1655078420000|2022-06-13 00:00:20|630.15|622.35|632.98|625.18|632.98|625.18|630.15|622.35|33
1655078430000|2022-06-13 00:00:30|632.99|625.19|632.18|624.38|633.01|625.21|632.17|624.37|16
1655078440000|2022-06-13 00:00:40|632.34|624.54|633.02|625.22|633.02|625.22|632.15|624.35|28
1655078450000|2022-06-13 00:00:50|633.03|625.23|634.38|626.58|634.38|626.58|632.89|625.09|33
1655078460000|2022-06-13 00:01:00|634.35|626.55|636.42|628.62|636.43|628.63|634.12|626.32|31
1655078470000|2022-06-13 00:01:10|636.45|628.65|636.45|628.65|636.64|628.84|636.3|628.5|30
1655078480000|2022-06-13 00:01:20|636.46|628.66|636.84|629.04|637.14|629.34|636.45|628.65|33
1655078490000|2022-06-13 00:01:30|636.85|629.05|636.15|628.35|636.89|629.09|636.15|628.35|27
1655078500000|2022-06-13 00:01:40|635.83|628.03|634.19|626.39|636.12|628.32|634.19|626.39|33
1655078510000|2022-06-13 00:01:50|634.31|626.51|634.42|626.62|634.42|626.62|632.95|625.15|35
1655078520000|2022-06-13 00:02:00|634.62|626.82|635.22|627.42|635.69|627.89|634.62|626.82|32
1655078530000|2022-06-13 00:02:10|634.83|627.03|633.18|625.38|634.91|627.11|633.17|625.37|31
1655078540000|2022-06-13 00:02:20|633.17|625.37|633.5|625.7|633.66|625.86|632.93|625.13|34
1655078550000|2022-06-13 00:02:30|633.42|625.62|632.03|624.23|633.42|625.62|631.77|623.97|34
1655078560000|2022-06-13 00:02:40|632.02|624.22|630.8|623|632.13|624.33|630.79|622.99|33
1655078570000|2022-06-13 00:02:50|630.9|623.1|631.18|623.38|631.82|624.02|630.9|623.1|28
1655078580000|2022-06-13 00:03:00|631.19|623.39|631.12|623.32|631.32|623.52|630.48|622.68|35
1655078590000|2022-06-13 00:03:10|631.08|623.28|630.51|622.71|631.08|623.28|630.31|622.51|36
1655078600000|2022-06-13 00:03:20|630.48|622.68|630.27|622.47|630.55|622.75|630.21|622.41|32
1655078610000|2022-06-13 00:03:30|630.31|622.51|629.62|621.82|630.36|622.56|629.41|621.61|28
1655078620000|2022-06-13 00:03:40|629.68|621.88|631.36|623.56|631.64|623.84|629.68|621.88|33
1655078630000|2022-06-13 00:03:50|631.33|623.53|631.63|623.83|631.81|624.01|630.81|623.01|33
1655078640000|2022-06-13 00:04:00|631.67|623.87|631.94|624.14|632.5|624.7|631.64|623.84|34
1655078650000|2022-06-13 00:04:10|632.15|624.35|631.41|623.61|632.18|624.38|631.41|623.61|32
1655078660000|2022-06-13 00:04:20|631.32|623.52|631.37|623.57|631.55|623.75|631.22|623.42|22
1655078670000|2022-06-13 00:04:30|631.21|623.41|631.35|623.55|631.48|623.68|631|623.2|28
1655078680000|2022-06-13 00:04:40|631.19|623.39|628.56|620.76|631.19|623.39|628.56|620.76|24
1655078690000|2022-06-13 00:04:50|628.57|620.77|627.56|619.76|628.57|620.77|627.05|619.25|34
1655078700000|2022-06-13 00:05:00|627.57|619.77|627.02|619.22|627.64|619.84|626.53|618.73|28
1655078710000|2022-06-13 00:05:10|626.88|619.08|626.23|618.43|627.24|619.44|626.15|618.35|29
1655078720000|2022-06-13 00:05:20|626.16|618.36|626.13|618.33|626.52|618.72|625.98|618.18|28
1655078730000|2022-06-13 00:05:30|626.12|618.32|625.94|618.14|626.33|618.53|625.72|617.92|30
1655078740000|2022-06-13 00:05:40|625.75|617.95|627.68|619.88|627.7|619.9|625.62|617.82|35
1655078750000|2022-06-13 00:05:50|627.69|619.89|628.17|620.37|628.21|620.41|627.69|619.89|24
1655078760000|2022-06-13 00:06:00|628.18|620.38|626.61|618.81|628.18|620.38|626.15|618.35|29
1655078770000|2022-06-13 00:06:10|626.46|618.66|625.93|618.13|626.54|618.74|625.67|617.87|36
1655078780000|2022-06-13 00:06:20|625.74|617.94|624.8|617|625.74|617.94|624.36|616.56|30
1655078790000|2022-06-13 00:06:30|624.79|616.99|625.88|618.08|626.14|618.34|624.79|616.99|26
1655078800000|2022-06-13 00:06:40|625.47|617.67|626.54|618.74|626.54|618.74|625.41|617.61|33
1655078810000|2022-06-13 00:06:50|626.49|618.69|627.43|619.63|628.11|620.31|626.49|618.69|33
1655078820000|2022-06-13 00:07:00|627.35|619.55|627.88|620.08|628.51|620.71|627.3|619.5|31
1655078830000|2022-06-13 00:07:10|627.94|620.14|630.08|622.28|630.66|622.86|627.94|620.14|35
1655078840000|2022-06-13 00:07:20|630.18|622.38|629.28|621.48|630.19|622.39|629.16|621.36|31
1655078850000|2022-06-13 00:07:30|629.21|621.41|630.35|622.55|630.43|622.63|629.04|621.24|32
1655078860000|2022-06-13 00:07:40|630.36|622.56|630.43|622.63|630.82|623.02|629.96|622.16|30
1655078870000|2022-06-13 00:07:50|630.45|622.65|629.9|622.1|630.72|622.92|629.73|621.93|36
1655078880000|2022-06-13 00:08:00|629.91|622.11|630.46|622.66|630.53|622.73|629.68|621.88|29
1655078890000|2022-06-13 00:08:10|630.66|622.86|631.02|623.22|631.3|623.5|630.66|622.86|32
1655078900000|2022-06-13 00:08:20|631.04|623.24|631.92|624.12|632.73|624.93|631|623.2|33
1655078910000|2022-06-13 00:08:30|631.93|624.13|632.17|624.37|632.24|624.44|631.78|623.98|31
1655078920000|2022-06-13 00:08:40|632.15|624.35|631.2|623.4|632.24|624.44|631.19|623.39|29
1655078930000|2022-06-13 00:08:50|631.26|623.46|632.38|624.58|632.38|624.58|631.15|623.35|28
1655078940000|2022-06-13 00:09:00|632.12|624.32|631.55|623.75|632.23|624.43|631.54|623.74|31
1655078950000|2022-06-13 00:09:10|631.5|623.7|630.98|623.18|631.65|623.85|630.98|623.18|32
1655078960000|2022-06-13 00:09:20|631|623.2|631.62|623.82|632.27|624.47|631|623.2|33
1655078970000|2022-06-13 00:09:30|631.5|623.7|631.73|623.93|632.01|624.21|631.46|623.66|26
1655078980000|2022-06-13 00:09:40|631.72|623.92|632.16|624.36|632.17|624.37|631.55|623.75|24
1655078990000|2022-06-13 00:09:50|632.19|624.39|632.2|624.4|632.61|624.81|632.02|624.22|33
1655079000000|2022-06-13 00:10:00|632.08|624.28|632.03|624.23|632.24|624.44|631.97|624.17|28
1655079010000|2022-06-13 00:10:10|631.84|624.04|632.34|624.54|632.48|624.68|631.84|624.04|34
1655079020000|2022-06-13 00:10:20|632.35|624.55|632.35|624.55|632.47|624.67|631.72|623.92|21
1655079030000|2022-06-13 00:10:30|632.24|624.44|631.01|623.21|632.36|624.56|631|623.2|25
1655079040000|2022-06-13 00:10:40|631|623.2|629.87|622.07|631.38|623.58|629.75|621.95|28
1655079050000|2022-06-13 00:10:50|629.99|622.19|629.86|622.06|630|622.2|629.86|622.06|13
1655079060000|2022-06-13 00:11:00|629.83|622.03|629.41|621.61|629.99|622.19|628.99|621.19|33
1655079070000|2022-06-13 00:11:10|629.35|621.55|629.92|622.12|630|622.2|629.21|621.41|32
1655079080000|2022-06-13 00:11:20|629.97|622.17|630.55|622.75|630.73|622.93|629.93|622.13|29
1655079090000|2022-06-13 00:11:30|630.28|622.48|630.96|623.16|630.96|623.16|630.07|622.27|28
1655079100000|2022-06-13 00:11:40|631.03|623.23|630.27|622.47|631.24|623.44|630.25|622.45|29
1655079110000|2022-06-13 00:11:50|630.39|622.59|630.05|622.25|631|623.2|629.94|622.14|33
1655079120000|2022-06-13 00:12:00|630.15|622.35|630.74|622.94|630.74|622.94|629.87|622.07|25
1655079130000|2022-06-13 00:12:10|630.79|622.99|629.9|622.1|630.94|623.14|629.9|622.1|26
1655079140000|2022-06-13 00:12:20|629.38|621.58|629.34|621.54|630.18|622.38|629.33|621.53|29
1655079150000|2022-06-13 00:12:30|629.35|621.55|630.06|622.26|630.09|622.29|629.19|621.39|26
1655079160000|2022-06-13 00:12:40|630.08|622.28|630.6|622.8|630.6|622.8|629.9|622.1|30
1655079170000|2022-06-13 00:12:50|630.61|622.81|630.8|623|631.16|623.36|630.61|622.81|26
1655079180000|2022-06-13 00:13:00|630.84|623.04|630.92|623.12|631.25|623.45|630.72|622.92|29
1655079190000|2022-06-13 00:13:10|630.91|623.11|629.51|621.71|630.91|623.11|629.51|621.71|35
1655079200000|2022-06-13 00:13:20|629.46|621.66|629.08|621.28|629.46|621.66|629.03|621.23|21
1655079210000|2022-06-13 00:13:30|629.06|621.26|628.47|620.67|629.32|621.52|628.1|620.3|30
1655079220000|2022-06-13 00:13:40|628.48|620.68|628.26|620.46|628.91|621.11|628.18|620.38|24
1655079230000|2022-06-13 00:13:50|628.24|620.44|628.1|620.3|628.31|620.51|628.06|620.26|12
1655079240000|2022-06-13 00:14:00|628.16|620.36|628|620.2|628.29|620.49|627.96|620.16|31
1655079250000|2022-06-13 00:14:10|627.96|620.16|627.21|619.41|628.02|620.22|627.1|619.3|30
1655079260000|2022-06-13 00:14:20|627.2|619.4|626.32|618.52|627.37|619.57|626|618.2|17
1655079270000|2022-06-13 00:14:30|626.24|618.44|626.35|618.55|626.35|618.55|626.08|618.28|21
1655079280000|2022-06-13 00:14:40|626.17|618.37|626.34|618.54|626.42|618.62|626.08|618.28|29
1655079290000|2022-06-13 00:14:50|626.22|618.42|625.34|617.54|626.22|618.42|625.31|617.51|14
1655079300000|2022-06-13 00:15:00|625.35|617.55|624.52|616.72|625.43|617.63|624.18|616.38|31
1655079310000|2022-06-13 00:15:10|624.56|616.76|625.75|617.95|625.97|618.17|624.56|616.76|34
1655079320000|2022-06-13 00:15:20|625.77|617.97|625.32|617.52|625.86|618.06|625.28|617.48|35
1655079330000|2022-06-13 00:15:30|625.35|617.55|624.95|617.15|625.35|617.55|624.86|617.06|33
1655079340000|2022-06-13 00:15:40|624.86|617.06|623.23|615.43|624.86|617.06|623.23|615.43|28
1655079350000|2022-06-13 00:15:50|623.29|615.49|622.35|614.55|623.35|615.55|622.24|614.44|22
1655079360000|2022-06-13 00:16:00|622.26|614.46|622.23|614.43|622.92|615.12|621.93|614.13|25
1655079370000|2022-06-13 00:16:10|622.22|614.42|622.56|614.76|622.75|614.95|622.08|614.28|36
1655079380000|2022-06-13 00:16:20|622.52|614.72|621.95|614.15|622.75|614.95|621.72|613.92|30
1655079390000|2022-06-13 00:16:30|621.94|614.14|621.68|613.88|621.94|614.14|621.28|613.48|33
1655079400000|2022-06-13 00:16:40|621.62|613.82|622.2|614.4|622.2|614.4|621.13|613.33|34
1655079410000|2022-06-13 00:16:50|622.26|614.46|623.61|615.81|623.85|616.05|622.07|614.27|32
1655079420000|2022-06-13 00:17:00|623.62|615.82|623.23|615.43|623.72|615.92|623.15|615.35|28
1655079430000|2022-06-13 00:17:10|623.28|615.48|623.06|615.26|623.29|615.49|622.06|614.26|35
1655079440000|2022-06-13 00:17:20|623.24|615.44|623.62|615.82|623.99|616.19|623.24|615.44|38
1655079450000|2022-06-13 00:17:30|623.84|616.04|623.2|615.4|624.19|616.39|623.2|615.4|34
1655079460000|2022-06-13 00:17:40|623.29|615.49|621.75|613.95|623.29|615.49|621.75|613.95|33
1655079470000|2022-06-13 00:17:50|621.58|613.78|620.74|612.94|621.58|613.78|620.64|612.84|25
1655079480000|2022-06-13 00:18:00|620.52|612.72|621.84|614.04|621.88|614.08|620.15|612.35|35
1655079490000|2022-06-13 00:18:10|621.85|614.05|622.15|614.35|622.17|614.37|621.62|613.82|28
1655079500000|2022-06-13 00:18:20|622.06|614.26|621.48|613.68|622.06|614.26|621.09|613.29|27
1655079510000|2022-06-13 00:18:30|621.33|613.53|621.6|613.8|621.69|613.89|621.14|613.34|27
1655079520000|2022-06-13 00:18:40|621.9|614.1|624.91|617.11|625.24|617.44|621.9|614.1|36
1655079530000|2022-06-13 00:18:50|624.92|617.12|626.27|618.47|626.27|618.47|624.92|617.12|33
1655079540000|2022-06-13 00:19:00|626.28|618.48|628.72|620.92|629.06|621.26|626.27|618.47|37
1655079550000|2022-06-13 00:19:10|628.75|620.95|628.19|620.39|629.18|621.38|628.05|620.25|38
1655079560000|2022-06-13 00:19:20|628.3|620.5|629.08|621.28|629.15|621.35|627.9|620.1|29
1655079570000|2022-06-13 00:19:30|629.04|621.24|627.89|620.09|629.04|621.24|627.88|620.08|32
1655079580000|2022-06-13 00:19:40|627.88|620.08|627.21|619.41|627.95|620.15|627.14|619.34|27
1655079590000|2022-06-13 00:19:50|627.24|619.44|627.19|619.39|627.81|620.01|626.78|618.98|33
1655079600000|2022-06-13 00:20:00|627.5|619.7|628.98|621.18|629.38|621.58|627.5|619.7|34
1655079610000|2022-06-13 00:20:10|629|621.2|629.24|621.44|629.61|621.81|628.87|621.07|32
1655079620000|2022-06-13 00:20:20|628.85|621.05|629.5|621.7|629.5|621.7|628.85|621.05|26
1655079630000|2022-06-13 00:20:30|629.19|621.39|628.67|620.87|629.33|621.53|628.67|620.87|24
1655079640000|2022-06-13 00:20:40|628.64|620.84|628.29|620.49|628.64|620.84|628|620.2|25
1655079650000|2022-06-13 00:20:50|628.21|620.41|629.34|621.54|629.52|621.72|628.21|620.41|28
1655079660000|2022-06-13 00:21:00|629.36|621.56|628.81|621.01|629.39|621.59|628.79|620.99|32
1655079670000|2022-06-13 00:21:10|628.83|621.03|628.79|620.99|629|621.2|628.34|620.54|31
1655079680000|2022-06-13 00:21:20|628.89|621.09|629.1|621.3|629.1|621.3|628.32|620.52|22
1655079690000|2022-06-13 00:21:30|629.17|621.37|629.34|621.54|630|622.2|628.95|621.15|34
1655079700000|2022-06-13 00:21:40|629.33|621.53|629.08|621.28|629.33|621.53|629.05|621.25|22
1655079710000|2022-06-13 00:21:50|629.09|621.29|629.24|621.44|629.69|621.89|629.08|621.28|30
1655079720000|2022-06-13 00:22:00|629.32|621.52|629.2|621.4|629.61|621.81|628.79|620.99|33
1655079730000|2022-06-13 00:22:10|629.43|621.63|629.81|622.01|629.99|622.19|629.43|621.63|24
1655079740000|2022-06-13 00:22:20|629.99|622.19|632.06|624.26|632.16|624.36|629.86|622.06|35
1655079750000|2022-06-13 00:22:30|632.08|624.28|631.36|623.56|632.9|625.1|631.21|623.41|30
1655079760000|2022-06-13 00:22:40|631.45|623.65|631.07|623.27|631.47|623.67|630.74|622.94|23
1655079770000|2022-06-13 00:22:50|631.08|623.28|632.18|624.38|632.18|624.38|630.75|622.95|29
1655079780000|2022-06-13 00:23:00|632.27|624.47|632.34|624.54|632.77|624.97|632.27|624.47|27
1655079790000|2022-06-13 00:23:10|632.11|624.31|631.71|623.91|632.11|624.31|631.41|623.61|25
1655079800000|2022-06-13 00:23:20|631.84|624.04|632.45|624.65|632.6|624.8|631.84|624.04|33
1655079810000|2022-06-13 00:23:30|632.55|624.75|631.75|623.95|632.59|624.79|631.56|623.76|32
1655079820000|2022-06-13 00:23:40|631.74|623.94|631.81|624.01|632.1|624.3|631.48|623.68|22
1655079830000|2022-06-13 00:23:50|631.82|624.02|631.51|623.71|631.97|624.17|631.51|623.71|20
1655079840000|2022-06-13 00:24:00|631.53|623.73|631.04|623.24|631.61|623.81|630.91|623.11|25
1655079850000|2022-06-13 00:24:10|631.02|623.22|631.05|623.25|631.06|623.26|630.96|623.16|16
1655079860000|2022-06-13 00:24:20|630.95|623.15|630.44|622.64|630.96|623.16|630.43|622.63|33
1655079870000|2022-06-13 00:24:30|630.46|622.66|630.3|622.5|630.67|622.87|630.07|622.27|20
1655079880000|2022-06-13 00:24:40|630.16|622.36|630.56|622.76|630.59|622.79|630.03|622.23|24
1655079890000|2022-06-13 00:24:50|630.53|622.73|629.84|622.04|630.54|622.74|629.81|622.01|29
1655079900000|2022-06-13 00:25:00|629.83|622.03|631.3|623.5|631.52|623.72|629.83|622.03|37
1655079910000|2022-06-13 00:25:10|631.29|623.49|630.89|623.09|631.35|623.55|630.47|622.67|23
1655079920000|2022-06-13 00:25:20|630.88|623.08|631.4|623.6|631.55|623.75|630.61|622.81|24
1655079930000|2022-06-13 00:25:30|631.41|623.61|631.47|623.67|631.9|624.1|631.2|623.4|30
1655079940000|2022-06-13 00:25:40|631.6|623.8|631.43|623.63|631.83|624.03|631.32|623.52|33
1655079950000|2022-06-13 00:25:50|631.5|623.7|631.37|623.57|631.54|623.74|630.94|623.14|25
1655079960000|2022-06-13 00:26:00|631.36|623.56|631.86|624.06|632.03|624.23|631.27|623.47|27
1655079970000|2022-06-13 00:26:10|631.6|623.8|631.05|623.25|631.62|623.82|631.02|623.22|20
1655079980000|2022-06-13 00:26:20|631.06|623.26|631.37|623.57|631.37|623.57|630.92|623.12|22
1655079990000|2022-06-13 00:26:30|631.35|623.55|631.79|623.99|632.37|624.57|631.34|623.54|36
1655080000000|2022-06-13 00:26:40|631.8|624|632.48|624.68|632.89|625.09|631.8|624|28
1655080010000|2022-06-13 00:26:50|632.4|624.6|632.27|624.47|632.49|624.69|632.27|624.47|29
1655080020000|2022-06-13 00:27:00|632.06|624.26|631.42|623.62|632.19|624.39|631.38|623.58|26
1655080030000|2022-06-13 00:27:10|631.41|623.61|631.84|624.04|631.87|624.07|630.9|623.1|28
1655080040000|2022-06-13 00:27:20|631.98|624.18|632.19|624.39|632.25|624.45|631.16|623.36|36
1655080050000|2022-06-13 00:27:30|632.17|624.37|631.59|623.79|632.23|624.43|631.23|623.43|31
1655080060000|2022-06-13 00:27:40|631.63|623.83|631.28|623.48|631.63|623.83|631.28|623.48|27
1655080070000|2022-06-13 00:27:50|631.24|623.44|631.87|624.07|631.87|624.07|631.04|623.24|29
1655080080000|2022-06-13 00:28:00|631.86|624.06|631.34|623.54|632.2|624.4|631.34|623.54|29
1655080090000|2022-06-13 00:28:10|631.33|623.53|630.95|623.15|631.38|623.58|630.33|622.53|17
1655080100000|2022-06-13 00:28:20|630.84|623.04|631.28|623.48|631.58|623.78|630.84|623.04|28
1655080110000|2022-06-13 00:28:30|631.25|623.45|631.39|623.59|631.64|623.84|631.25|623.45|21
1655080120000|2022-06-13 00:28:40|631.4|623.6|631.41|623.61|631.63|623.83|631.29|623.49|23
1655080130000|2022-06-13 00:28:50|631.44|623.64|631.32|623.52|631.6|623.8|631.32|623.52|24
1655080140000|2022-06-13 00:29:00|631.36|623.56|630.44|622.64|631.4|623.6|630.34|622.54|26
1655080150000|2022-06-13 00:29:10|630.45|622.65|630.97|623.17|630.97|623.17|630.3|622.5|23
1655080160000|2022-06-13 00:29:20|630.98|623.18|631.1|623.3|631.1|623.3|630.74|622.94|23
1655080170000|2022-06-13 00:29:30|630.93|623.13|631.08|623.28|631.08|623.28|630.65|622.85|28
1655080180000|2022-06-13 00:29:40|631.11|623.31|630.82|623.02|631.18|623.38|630.75|622.95|22
1655080190000|2022-06-13 00:29:50|630.87|623.07|631.42|623.62|631.94|624.14|630.78|622.98|29
1655080200000|2022-06-13 00:30:00|631.2|623.4|631.38|623.58|631.51|623.71|630.9|623.1|25
1655080210000|2022-06-13 00:30:10|631.48|623.68|630.01|622.21|631.48|623.68|630.01|622.21|28
1655080220000|2022-06-13 00:30:20|630|622.2|629.83|622.03|630.18|622.38|629.74|621.94|28
1655080230000|2022-06-13 00:30:30|629.82|622.02|629.66|621.86|629.85|622.05|629.53|621.73|23
1655080240000|2022-06-13 00:30:40|629.7|621.9|629.65|621.85|629.94|622.14|629.37|621.57|26
1655080250000|2022-06-13 00:30:50|629.64|621.84|629.71|621.91|629.78|621.98|629.43|621.63|28
1655080260000|2022-06-13 00:31:00|629.8|622|629.48|621.68|629.94|622.14|629.26|621.46|32
1655080270000|2022-06-13 00:31:10|629.61|621.81|630.29|622.49|630.33|622.53|629.56|621.76|32
1655080280000|2022-06-13 00:31:20|630.25|622.45|630.41|622.61|630.41|622.61|630.23|622.43|18
1655080290000|2022-06-13 00:31:30|630.67|622.87|630.35|622.55|630.97|623.17|630.33|622.53|23
1655080300000|2022-06-13 00:31:40|630.36|622.56|630.4|622.6|630.43|622.63|630.31|622.51|10
1655080310000|2022-06-13 00:31:50|630.39|622.59|629.6|621.8|630.4|622.6|629.46|621.66|26
1655080320000|2022-06-13 00:32:00|629.63|621.83|629.24|621.44|629.78|621.98|629.21|621.41|21
1655080330000|2022-06-13 00:32:10|629.3|621.5|627.95|620.15|629.3|621.5|627.71|619.91|30
1655080340000|2022-06-13 00:32:20|627.92|620.12|627.23|619.43|627.92|620.12|627.23|619.43|21
1655080350000|2022-06-13 00:32:30|627.27|619.47|627.29|619.49|627.29|619.49|627.2|619.4|7
1655080360000|2022-06-13 00:32:40|627.25|619.45|627.99|620.19|628.09|620.29|627.19|619.39|32
1655080370000|2022-06-13 00:32:50|627.98|620.18|627.43|619.63|628.07|620.27|627.41|619.61|12
1655080380000|2022-06-13 00:33:00|627.42|619.62|627.48|619.68|628|620.2|627.4|619.6|21
1655080390000|2022-06-13 00:33:10|627.47|619.67|628.03|620.23|628.14|620.34|627.47|619.67|26
1655080400000|2022-06-13 00:33:20|628.02|620.22|628.86|621.06|628.97|621.17|628.02|620.22|26
1655080410000|2022-06-13 00:33:30|628.77|620.97|629.4|621.6|629.76|621.96|628.64|620.84|33
1655080420000|2022-06-13 00:33:40|629.6|621.8|630.05|622.25|630.05|622.25|629.45|621.65|22
1655080430000|2022-06-13 00:33:50|630.25|622.45|630.96|623.16|630.96|623.16|630.25|622.45|30
1655080440000|2022-06-13 00:34:00|630.9|623.1|632.72|624.92|632.72|624.92|630.8|623|33
1655080450000|2022-06-13 00:34:10|632.92|625.12|632.26|624.46|634.08|626.28|632.26|624.46|37
1655080460000|2022-06-13 00:34:20|632.22|624.42|633.47|625.67|633.47|625.67|632.18|624.38|30
1655080470000|2022-06-13 00:34:30|633.49|625.69|634.14|626.34|634.44|626.64|633.49|625.69|33
1655080480000|2022-06-13 00:34:40|634.15|626.35|633.09|625.29|634.24|626.44|633.08|625.28|34
1655080490000|2022-06-13 00:34:50|633.08|625.28|632.46|624.66|633.15|625.35|632.42|624.62|31
1655080500000|2022-06-13 00:35:00|632.39|624.59|633.48|625.68|634.04|626.24|632.39|624.59|39
1655080510000|2022-06-13 00:35:10|633.44|625.64|633.1|625.3|633.44|625.64|632.93|625.13|23
1655080520000|2022-06-13 00:35:20|632.97|625.17|632.34|624.54|632.98|625.18|632.34|624.54|20
1655080530000|2022-06-13 00:35:30|632.45|624.65|631.62|623.82|632.45|624.65|631.52|623.72|27
1655080540000|2022-06-13 00:35:40|631.49|623.69|631.51|623.71|631.9|624.1|631.34|623.54|26
1655080550000|2022-06-13 00:35:50|631.52|623.72|631.38|623.58|631.79|623.99|631.23|623.43|28
1655080560000|2022-06-13 00:36:00|631.35|623.55|630.36|622.56|631.35|623.55|630.35|622.55|29
1655080570000|2022-06-13 00:36:10|630.38|622.58|630.45|622.65|630.7|622.9|630.36|622.56|25
1655080580000|2022-06-13 00:36:20|630.44|622.64|629.28|621.48|630.57|622.77|629.15|621.35|29
1655080590000|2022-06-13 00:36:30|629.22|621.42|629.1|621.3|629.22|621.42|628.86|621.06|25
1655080600000|2022-06-13 00:36:40|629.09|621.29|629.06|621.26|629.15|621.35|628.6|620.8|35
1655080610000|2022-06-13 00:36:50|629.03|621.23|628.9|621.1|629.04|621.24|628.47|620.67|30
1655080620000|2022-06-13 00:37:00|628.95|621.15|628.51|620.71|629.08|621.28|628.51|620.71|25
1655080630000|2022-06-13 00:37:10|628.5|620.7|628.57|620.77|628.59|620.79|628.43|620.63|18
1655080640000|2022-06-13 00:37:20|628.47|620.67|629.08|621.28|629.08|621.28|628.35|620.55|23
1655080650000|2022-06-13 00:37:30|629.09|621.29|628.97|621.17|629.17|621.37|628.58|620.78|32
1655080660000|2022-06-13 00:37:40|628.91|621.11|628.28|620.48|628.94|621.14|628.05|620.25|20
1655080670000|2022-06-13 00:37:50|628.29|620.49|628.28|620.48|628.3|620.5|628.16|620.36|10
1655080680000|2022-06-13 00:38:00|628.19|620.39|628.4|620.6|628.44|620.64|628.19|620.39|19
1655080690000|2022-06-13 00:38:10|628.36|620.56|627.27|619.47|628.46|620.66|627.27|619.47|25
1655080700000|2022-06-13 00:38:20|627.28|619.48|627.29|619.49|627.37|619.57|627.26|619.46|24
1655080710000|2022-06-13 00:38:30|627.32|619.52|627.31|619.51|627.35|619.55|627.24|619.44|14
1655080720000|2022-06-13 00:38:40|627.24|619.44|626.6|618.8|627.31|619.51|626.45|618.65|21
1655080730000|2022-06-13 00:38:50|626.58|618.78|625.65|617.85|626.61|618.81|625.56|617.76|26
1655080740000|2022-06-13 00:39:00|625.63|617.83|624.43|616.63|625.63|617.83|624.43|616.63|31
1655080750000|2022-06-13 00:39:10|624.41|616.61|624.71|616.91|624.95|617.15|624.37|616.57|28
1655080760000|2022-06-13 00:39:20|624.53|616.73|624.57|616.77|624.86|617.06|624.43|616.63|36
1655080770000|2022-06-13 00:39:30|624.58|616.78|625.35|617.55|625.35|617.55|624.55|616.75|33
1655080780000|2022-06-13 00:39:40|625.46|617.66|624.83|617.03|625.5|617.7|624.83|617.03|31
1655080790000|2022-06-13 00:39:50|624.84|617.04|624.21|616.41|625.02|617.22|623.76|615.96|33
1655080800000|2022-06-13 00:40:00|624.25|616.45|624.26|616.46|624.37|616.57|624.21|616.41|27
1655080810000|2022-06-13 00:40:10|624.33|616.53|623.62|615.82|624.33|616.53|623.03|615.23|32
1655080820000|2022-06-13 00:40:20|623.46|615.66|623.71|615.91|623.81|616.01|623.46|615.66|35
1655080830000|2022-06-13 00:40:30|623.7|615.9|623.51|615.71|623.78|615.98|622.9|615.1|33
1655080840000|2022-06-13 00:40:40|623.53|615.73|624.39|616.59|624.44|616.64|623.49|615.69|29
1655080850000|2022-06-13 00:40:50|624.24|616.44|623.17|615.37|624.32|616.52|623.17|615.37|26
1655080860000|2022-06-13 00:41:00|622.96|615.16|624.85|617.05|624.9|617.1|622.57|614.77|37
1655080870000|2022-06-13 00:41:10|624.86|617.06|624.24|616.44|624.86|617.06|624.23|616.43|27
1655080880000|2022-06-13 00:41:20|624.39|616.59|624.11|616.31|624.43|616.63|624.04|616.24|22
1655080890000|2022-06-13 00:41:30|624.2|616.4|623.61|615.81|624.28|616.48|623.56|615.76|22
1655080900000|2022-06-13 00:41:40|623.96|616.16|623.58|615.78|624.08|616.28|623.51|615.71|22
1655080910000|2022-06-13 00:41:50|623.57|615.77|623.59|615.79|623.68|615.88|623.3|615.5|28
1655080920000|2022-06-13 00:42:00|623.62|615.82|624.19|616.39|624.67|616.87|623.62|615.82|31
1655080930000|2022-06-13 00:42:10|624.23|616.43|624.18|616.38|624.33|616.53|624.1|616.3|17
1655080940000|2022-06-13 00:42:20|624.16|616.36|623.96|616.16|624.23|616.43|623.96|616.16|21
1655080950000|2022-06-13 00:42:30|624.21|616.41|623.59|615.79|624.22|616.42|623.59|615.79|26
1655080960000|2022-06-13 00:42:40|623.6|615.8|623.61|615.81|624.2|616.4|623.56|615.76|25
1655080970000|2022-06-13 00:42:50|624.06|616.26|624.05|616.25|624.22|616.42|623.99|616.19|16
1655080980000|2022-06-13 00:43:00|624.02|616.22|623.98|616.18|624.24|616.44|623.61|615.81|21
1655080990000|2022-06-13 00:43:10|623.99|616.19|623.39|615.59|624.02|616.22|623.07|615.27|27
1655081000000|2022-06-13 00:43:20|623.38|615.58|622.48|614.68|623.71|615.91|622.48|614.68|27
1655081010000|2022-06-13 00:43:30|622.52|614.72|622.22|614.42|622.53|614.73|621.85|614.05|30
1655081020000|2022-06-13 00:43:40|622.33|614.53|622.33|614.53|622.45|614.65|622.11|614.31|34
1655081030000|2022-06-13 00:43:50|622.57|614.77|622.63|614.83|622.63|614.83|622.07|614.27|24
1655081040000|2022-06-13 00:44:00|622.64|614.84|623.3|615.5|623.51|615.71|622.56|614.76|27
1655081050000|2022-06-13 00:44:10|623.24|615.44|621.95|614.15|623.24|615.44|621.95|614.15|27
1655081060000|2022-06-13 00:44:20|621.84|614.04|619.65|611.85|622.08|614.28|619.35|611.55|36
1655081070000|2022-06-13 00:44:30|619.67|611.87|619.47|611.67|620.23|612.43|619.24|611.44|28
1655081080000|2022-06-13 00:44:40|619.49|611.69|619.79|611.99|619.79|611.99|619.35|611.55|33
1655081090000|2022-06-13 00:44:50|619.78|611.98|618.86|611.06|619.78|611.98|618.86|611.06|27
1655081100000|2022-06-13 00:45:00|618.59|610.79|618.31|610.51|618.59|610.79|617.51|609.71|35
1655081110000|2022-06-13 00:45:10|618.3|610.5|618.73|610.93|618.82|611.02|617.93|610.13|35
1655081120000|2022-06-13 00:45:20|618.74|610.94|619.43|611.63|620.19|612.39|618.74|610.94|36
1655081130000|2022-06-13 00:45:30|619.44|611.64|619.57|611.77|619.58|611.78|618.68|610.88|29
1655081140000|2022-06-13 00:45:40|619.58|611.78|619.33|611.53|619.61|611.81|619.01|611.21|31
1655081150000|2022-06-13 00:45:50|619.29|611.49|619.03|611.23|619.29|611.49|618.45|610.65|24
1655081160000|2022-06-13 00:46:00|618.94|611.14|619.82|612.02|619.82|612.02|618.6|610.8|34
1655081170000|2022-06-13 00:46:10|619.81|612.01|619.12|611.32|619.81|612.01|619.11|611.31|27
1655081180000|2022-06-13 00:46:20|619.22|611.42|619.3|611.5|619.87|612.07|618.96|611.16|23
1655081190000|2022-06-13 00:46:30|619.19|611.39|619.37|611.57|619.84|612.04|619.15|611.35|31
1655081200000|2022-06-13 00:46:40|619.32|611.52|618.47|610.67|619.37|611.57|618.47|610.67|28
1655081210000|2022-06-13 00:46:50|618.46|610.66|617.19|609.39|618.46|610.66|617.19|609.39|28
1655081220000|2022-06-13 00:47:00|617.29|609.49|615.75|607.95|617.29|609.49|615.74|607.94|35
1655081230000|2022-06-13 00:47:10|615.74|607.94|613.47|605.67|615.74|607.94|613.08|605.28|34
1655081240000|2022-06-13 00:47:20|613.4|605.6|614.17|606.37|614.87|607.07|613.4|605.6|33
1655081250000|2022-06-13 00:47:30|614.15|606.35|613.25|605.45|614.29|606.49|613.24|605.44|34
1655081260000|2022-06-13 00:47:40|613.26|605.46|614.76|606.96|614.76|606.96|613.26|605.46|30
1655081270000|2022-06-13 00:47:50|614.92|607.12|615.81|608.01|615.85|608.05|614.92|607.12|34
1655081280000|2022-06-13 00:48:00|615.82|608.02|614.27|606.47|615.93|608.13|613.58|605.78|35
1655081290000|2022-06-13 00:48:10|614.28|606.48|614.01|606.21|614.97|607.17|614.01|606.21|39
1655081300000|2022-06-13 00:48:20|613.82|606.02|614.24|606.44|614.79|606.99|613.5|605.7|33
1655081310000|2022-06-13 00:48:30|614.22|606.42|614.44|606.64|614.49|606.69|614.06|606.26|34
1655081320000|2022-06-13 00:48:40|614.4|606.6|614.05|606.25|614.49|606.69|614.05|606.25|29
1655081330000|2022-06-13 00:48:50|614.06|606.26|614.19|606.39|614.19|606.39|613.54|605.74|35
1655081340000|2022-06-13 00:49:00|614.2|606.4|614.79|606.99|615|607.2|614.19|606.39|37
1655081350000|2022-06-13 00:49:10|614.66|606.86|613.97|606.17|614.66|606.86|613.62|605.82|28
1655081360000|2022-06-13 00:49:20|613.92|606.12|613.54|605.74|614.09|606.29|613.41|605.61|33
1655081370000|2022-06-13 00:49:30|613.53|605.73|613.44|605.64|613.6|605.8|613.04|605.24|33
1655081380000|2022-06-13 00:49:40|613.42|605.62|612.29|604.49|613.62|605.82|612.23|604.43|36
1655081390000|2022-06-13 00:49:50|612.28|604.48|611.4|603.6|612.4|604.6|611.39|603.59|36
1655081400000|2022-06-13 00:50:00|611.66|603.86|611.23|603.43|612.42|604.62|611.23|603.43|35
1655081410000|2022-06-13 00:50:10|611.26|603.46|609.85|602.05|611.26|603.46|609.38|601.58|32
1655081420000|2022-06-13 00:50:20|609.8|602|610.25|602.45|610.37|602.57|609.74|601.94|36
1655081430000|2022-06-13 00:50:30|610.24|602.44|610.19|602.39|610.3|602.5|609.57|601.77|33
1655081440000|2022-06-13 00:50:40|610.23|602.43|610.67|602.87|610.78|602.98|609.7|601.9|33
1655081450000|2022-06-13 00:50:50|610.65|602.85|607.92|600.12|610.88|603.08|607.92|600.12|37
1655081460000|2022-06-13 00:51:00|607.71|599.91|609.8|602|609.84|602.04|607.71|599.91|36
1655081470000|2022-06-13 00:51:10|609.81|602.01|610.72|602.92|610.74|602.94|609.79|601.99|33
1655081480000|2022-06-13 00:51:20|610.46|602.66|610.27|602.47|610.46|602.66|610.06|602.26|37
1655081490000|2022-06-13 00:51:30|610.06|602.26|609.68|601.88|610.18|602.38|609.63|601.83|33
1655081500000|2022-06-13 00:51:40|609.67|601.87|610|602.2|610.26|602.46|609.56|601.76|30
1655081510000|2022-06-13 00:51:50|609.98|602.18|608.46|600.66|610.3|602.5|608.46|600.66|37
1655081520000|2022-06-13 00:52:00|608.45|600.65|609.58|601.78|609.73|601.93|607.95|600.15|35
1655081530000|2022-06-13 00:52:10|609.62|601.82|611.27|603.47|611.59|603.79|609.62|601.82|36
1655081540000|2022-06-13 00:52:20|611.29|603.49|611.63|603.83|611.63|603.83|611.05|603.25|36
1655081550000|2022-06-13 00:52:30|611.64|603.84|610.77|602.97|611.64|603.84|610.26|602.46|34
1655081560000|2022-06-13 00:52:40|610.46|602.66|610.42|602.62|610.84|603.04|610.2|602.4|34
1655081570000|2022-06-13 00:52:50|610.46|602.66|610.16|602.36|610.83|603.03|610.14|602.34|35
1655081580000|2022-06-13 00:53:00|610.17|602.37|611.06|603.26|611.43|603.63|609.47|601.67|34
1655081590000|2022-06-13 00:53:10|611.08|603.28|611.29|603.49|611.62|603.82|611.08|603.28|34
1655081600000|2022-06-13 00:53:20|611.52|603.72|611.82|604.02|611.85|604.05|611.38|603.58|29
1655081610000|2022-06-13 00:53:30|611.81|604.01|612.72|604.92|612.79|604.99|611.81|604.01|29
1655081620000|2022-06-13 00:53:40|612.73|604.93|613.88|606.08|613.88|606.08|612.7|604.9|31
1655081630000|2022-06-13 00:53:50|613.86|606.06|616.08|608.28|616.08|608.28|613.86|606.06|35
1655081640000|2022-06-13 00:54:00|616.18|608.38|614.15|606.35|616.18|608.38|614.14|606.34|36
1655081650000|2022-06-13 00:54:10|614.08|606.28|615.61|607.81|615.63|607.83|614.08|606.28|35
1655081660000|2022-06-13 00:54:20|615.57|607.77|615.29|607.49|616.4|608.6|615.26|607.46|35
1655081670000|2022-06-13 00:54:30|615.38|607.58|614.9|607.1|615.42|607.62|614.72|606.92|31
1655081680000|2022-06-13 00:54:40|614.95|607.15|614.21|606.41|615.07|607.27|614.21|606.41|33
1655081690000|2022-06-13 00:54:50|614.23|606.43|614.22|606.42|614.28|606.48|613.96|606.16|27
1655081700000|2022-06-13 00:55:00|614.14|606.34|613.54|605.74|614.19|606.39|613.54|605.74|30
1655081710000|2022-06-13 00:55:10|613.46|605.66|613.84|606.04|614.17|606.37|613.46|605.66|27
1655081720000|2022-06-13 00:55:20|613.64|605.84|614.05|606.25|614.15|606.35|613.44|605.64|33
1655081730000|2022-06-13 00:55:30|614.06|606.26|614.17|606.37|614.17|606.37|613.66|605.86|33
1655081740000|2022-06-13 00:55:40|614.03|606.23|613.77|605.97|614.04|606.24|613.75|605.95|23
1655081750000|2022-06-13 00:55:50|613.76|605.96|613.88|606.08|613.92|606.12|612.94|605.14|32
1655081760000|2022-06-13 00:56:00|613.89|606.09|613.39|605.59|614.69|606.89|613.35|605.55|31
1655081770000|2022-06-13 00:56:10|613.37|605.57|612.26|604.46|613.37|605.57|612.17|604.37|34
1655081780000|2022-06-13 00:56:20|612.2|604.4|611.63|603.83|612.7|604.9|611.63|603.83|35
1655081790000|2022-06-13 00:56:30|611.56|603.76|611.3|603.5|611.66|603.86|611.29|603.49|28
1655081800000|2022-06-13 00:56:40|611.29|603.49|610.19|602.39|611.29|603.49|609.65|601.85|32
1655081810000|2022-06-13 00:56:50|610.11|602.31|610.46|602.66|611.12|603.32|610.11|602.31|34
1655081820000|2022-06-13 00:57:00|610.35|602.55|610.42|602.62|610.46|602.66|610.18|602.38|17
1655081830000|2022-06-13 00:57:10|610.41|602.61|609.77|601.97|610.48|602.68|609.35|601.55|28
1655081840000|2022-06-13 00:57:20|609.79|601.99|609.83|602.03|610.08|602.28|609.79|601.99|34
1655081850000|2022-06-13 00:57:30|609.79|601.99|609.49|601.69|609.98|602.18|609.49|601.69|24
1655081860000|2022-06-13 00:57:40|609.53|601.73|608.69|600.89|609.53|601.73|608.38|600.58|29
1655081870000|2022-06-13 00:57:50|608.63|600.83|608.69|600.89|608.78|600.98|608.46|600.66|29
1655081880000|2022-06-13 00:58:00|608.62|600.82|606.4|598.6|608.84|601.04|606.4|598.6|34
1655081890000|2022-06-13 00:58:10|606.3|598.5|605.83|598.03|606.36|598.56|605.71|597.91|33
1655081900000|2022-06-13 00:58:20|605.86|598.06|605.84|598.04|606.42|598.62|605.82|598.02|33
1655081910000|2022-06-13 00:58:30|606.01|598.21|604.86|597.06|606.3|598.5|604.6|596.8|29
1655081920000|2022-06-13 00:58:40|604.85|597.05|604.8|597|604.96|597.16|604.45|596.65|30
1655081930000|2022-06-13 00:58:50|604.81|597.01|606.05|598.25|606.23|598.43|604.77|596.97|32
1655081940000|2022-06-13 00:59:00|606.02|598.22|604.6|596.8|606.13|598.33|604.54|596.74|31
1655081950000|2022-06-13 00:59:10|604.59|596.79|604.8|597|604.97|597.17|604.37|596.57|35
1655081960000|2022-06-13 00:59:20|604.84|597.04|605.94|598.14|605.94|598.14|604.5|596.7|37
1655081970000|2022-06-13 00:59:30|605.9|598.1|605.32|597.52|606.68|598.88|605.32|597.52|35
1655081980000|2022-06-13 00:59:40|605.02|597.22|605.32|597.52|605.81|598.01|604.89|597.09|36
1655081990000|2022-06-13 00:59:50|605.31|597.51|605.08|597.28|605.41|597.61|605.05|597.25|32
1655082000000|2022-06-13 01:00:00|605.26|597.46|605.82|598.02|605.82|598.02|605.14|597.34|34
1655082010000|2022-06-13 01:00:10|605.79|597.99|607.17|599.37|607.36|599.56|605.79|597.99|36
1655082020000|2022-06-13 01:00:20|607.25|599.45|608.04|600.24|608.04|600.24|607.12|599.32|28
1655082030000|2022-06-13 01:00:30|607.79|599.99|608.05|600.25|608.15|600.35|607.21|599.41|33
1655082040000|2022-06-13 01:00:40|607.89|600.09|606.34|598.54|607.92|600.12|606.25|598.45|32
1655082050000|2022-06-13 01:00:50|606.24|598.44|606.07|598.27|606.47|598.67|605.49|597.69|35
1655082060000|2022-06-13 01:01:00|606.33|598.53|606.5|598.7|607.31|599.51|606.33|598.53|37
1655082070000|2022-06-13 01:01:10|606.47|598.67|608.16|600.36|608.16|600.36|606.47|598.67|31
1655082080000|2022-06-13 01:01:20|608.14|600.34|607.28|599.48|608.39|600.59|607.28|599.48|31
1655082090000|2022-06-13 01:01:30|607.38|599.58|606.66|598.86|607.39|599.59|606.23|598.43|33
1655082100000|2022-06-13 01:01:40|606.58|598.78|606.37|598.57|606.58|598.78|606.25|598.45|33
1655082110000|2022-06-13 01:01:50|606.43|598.63|606.26|598.46|606.58|598.78|606.1|598.3|35
1655082120000|2022-06-13 01:02:00|606.37|598.57|605.38|597.58|606.38|598.58|605.24|597.44|27
1655082130000|2022-06-13 01:02:10|605.37|597.57|606.72|598.92|606.86|599.06|605.36|597.56|36
1655082140000|2022-06-13 01:02:20|606.73|598.93|606.65|598.85|606.91|599.11|606.03|598.23|32
1655082150000|2022-06-13 01:02:30|606.6|598.8|606.79|598.99|607.09|599.29|606.38|598.58|31
1655082160000|2022-06-13 01:02:40|606.77|598.97|608.02|600.22|608.21|600.41|606.61|598.81|34
1655082170000|2022-06-13 01:02:50|608.07|600.27|607.25|599.45|608.07|600.27|607.25|599.45|31
1655082180000|2022-06-13 01:03:00|607.24|599.44|607.4|599.6|607.62|599.82|607.24|599.44|35
1655082190000|2022-06-13 01:03:10|607.42|599.62|608.13|600.33|608.14|600.34|607.42|599.62|32
1655082200000|2022-06-13 01:03:20|608.33|600.53|611.05|603.25|611.07|603.27|608.33|600.53|37
1655082210000|2022-06-13 01:03:30|611.02|603.22|611.36|603.56|611.36|603.56|610.39|602.59|33
1655082220000|2022-06-13 01:03:40|611.37|603.57|610.99|603.19|611.4|603.6|610.35|602.55|33
1655082230000|2022-06-13 01:03:50|610.95|603.15|611.19|603.39|611.25|603.45|610.8|603|32
1655082240000|2022-06-13 01:04:00|610.85|603.05|611.49|603.69|611.49|603.69|610.81|603.01|30
1655082250000|2022-06-13 01:04:10|611.46|603.66|611.01|603.21|611.54|603.74|610.72|602.92|32
1655082260000|2022-06-13 01:04:20|611.04|603.24|611.13|603.33|611.31|603.51|611.02|603.22|27
1655082270000|2022-06-13 01:04:30|611.14|603.34|610.42|602.62|611.22|603.42|610.42|602.62|19
1655082280000|2022-06-13 01:04:40|610.39|602.59|610.37|602.57|610.55|602.75|610.15|602.35|34
1655082290000|2022-06-13 01:04:50|610.36|602.56|610.24|602.44|610.45|602.65|610.01|602.21|24
1655082300000|2022-06-13 01:05:00|610.19|602.39|609.6|601.8|610.24|602.44|609.48|601.68|34
1655082310000|2022-06-13 01:05:10|609.74|601.94|609.76|601.96|609.98|602.18|609.43|601.63|28
1655082320000|2022-06-13 01:05:20|609.65|601.85|609.84|602.04|609.84|602.04|609.52|601.72|28
1655082330000|2022-06-13 01:05:30|609.94|602.14|610.19|602.39|610.25|602.45|609.94|602.14|30
1655082340000|2022-06-13 01:05:40|610.18|602.38|610.33|602.53|610.33|602.53|609.43|601.63|28
1655082350000|2022-06-13 01:05:50|610.35|602.55|610.35|602.55|610.81|603.01|610.28|602.48|33
1655082360000|2022-06-13 01:06:00|610.36|602.56|610.2|602.4|610.39|602.59|610.11|602.31|25
1655082370000|2022-06-13 01:06:10|610.24|602.44|610.28|602.48|610.31|602.51|610.07|602.27|28
1655082380000|2022-06-13 01:06:20|610.32|602.52|609.42|601.62|610.32|602.52|609.42|601.62|29
1655082390000|2022-06-13 01:06:30|609.26|601.46|608.54|600.74|609.27|601.47|608.53|600.73|27
1655082400000|2022-06-13 01:06:40|608.52|600.72|609.39|601.59|609.71|601.91|608.52|600.72|30
1655082410000|2022-06-13 01:06:50|609.38|601.58|609.2|601.4|609.38|601.58|609.2|601.4|21
1655082420000|2022-06-13 01:07:00|609.18|601.38|609.27|601.47|609.31|601.51|609.15|601.35|28
1655082430000|2022-06-13 01:07:10|609.13|601.33|609.3|601.5|609.71|601.91|609.12|601.32|25
1655082440000|2022-06-13 01:07:20|609.29|601.49|608.39|600.59|609.32|601.52|608.39|600.59|28
1655082450000|2022-06-13 01:07:30|608.38|600.58|607.52|599.72|608.52|600.72|607.45|599.65|25
1655082460000|2022-06-13 01:07:40|607.45|599.65|607.07|599.27|608.01|600.21|607.07|599.27|30
1655082470000|2022-06-13 01:07:50|607.15|599.35|606.37|598.57|607.58|599.78|606.37|598.57|30
1655082480000|2022-06-13 01:08:00|606.36|598.56|607.09|599.29|607.53|599.73|606.32|598.52|37
1655082490000|2022-06-13 01:08:10|607.06|599.26|607.24|599.44|607.24|599.44|606.57|598.77|28
1655082500000|2022-06-13 01:08:20|607.25|599.45|605.61|597.81|607.25|599.45|605.61|597.81|31
1655082510000|2022-06-13 01:08:30|605.59|597.79|605.27|597.47|605.77|597.97|605.16|597.36|29
1655082520000|2022-06-13 01:08:40|605.31|597.51|606|598.2|606|598.2|605.31|597.51|25
1655082530000|2022-06-13 01:08:50|606.01|598.21|605.16|597.36|606.01|598.21|605.16|597.36|34
1655082540000|2022-06-13 01:09:00|605.17|597.37|604.93|597.13|605.31|597.51|604.32|596.52|37
1655082550000|2022-06-13 01:09:10|604.82|597.02|604.46|596.66|604.99|597.19|604.35|596.55|36
1655082560000|2022-06-13 01:09:20|604.45|596.65|604.29|596.49|604.94|597.14|604.29|596.49|30
1655082570000|2022-06-13 01:09:30|604.27|596.47|604.18|596.38|604.73|596.93|604.1|596.3|30
1655082580000|2022-06-13 01:09:40|604.1|596.3|603.5|595.7|604.1|596.3|603.46|595.66|29
1655082590000|2022-06-13 01:09:50|603.47|595.67|602.71|594.91|603.47|595.67|602.57|594.77|32
1655082600000|2022-06-13 01:10:00|602.67|594.87|602.53|594.73|603.11|595.31|602.53|594.73|29
1655082610000|2022-06-13 01:10:10|602.52|594.72|602.43|594.63|602.57|594.77|602.26|594.46|25
1655082620000|2022-06-13 01:10:20|602.32|594.52|601.14|593.34|602.35|594.55|600.7|592.9|35
1655082630000|2022-06-13 01:10:30|601.18|593.38|602.86|595.06|602.86|595.06|601.18|593.38|32
1655082640000|2022-06-13 01:10:40|602.94|595.14|604.05|596.25|604.17|596.37|602.94|595.14|37
1655082650000|2022-06-13 01:10:50|604.06|596.26|605.94|598.14|605.98|598.18|604.02|596.22|30
1655082660000|2022-06-13 01:11:00|605.96|598.16|606.12|598.32|606.12|598.32|605.67|597.87|34
1655082670000|2022-06-13 01:11:10|606.19|598.39|607.01|599.21|607.1|599.3|606.19|598.39|36
1655082680000|2022-06-13 01:11:20|607.06|599.26|606.43|598.63|607.32|599.52|606.41|598.61|29
1655082690000|2022-06-13 01:11:30|606.41|598.61|606.17|598.37|606.41|598.61|605.65|597.85|28
1655082700000|2022-06-13 01:11:40|606.2|598.4|606.57|598.77|607.05|599.25|606.17|598.37|32
1655082710000|2022-06-13 01:11:50|606.44|598.64|605.46|597.66|606.51|598.71|605.45|597.65|32
1655082720000|2022-06-13 01:12:00|605.41|597.61|603.97|596.17|605.45|597.65|603.88|596.08|35
1655082730000|2022-06-13 01:12:10|604.32|596.52|604.31|596.51|604.88|597.08|603.88|596.08|30
1655082740000|2022-06-13 01:12:20|604.28|596.48|604.21|596.41|604.73|596.93|604.21|596.41|31
1655082750000|2022-06-13 01:12:30|604.33|596.53|604.4|596.6|604.52|596.72|604.17|596.37|28
1655082760000|2022-06-13 01:12:40|604.35|596.55|603.82|596.02|604.51|596.71|603.82|596.02|31
1655082770000|2022-06-13 01:12:50|603.78|595.98|603.07|595.27|604.23|596.43|603.07|595.27|32
1655082780000|2022-06-13 01:13:00|602.94|595.14|603.64|595.84|603.78|595.98|602.61|594.81|39
1655082790000|2022-06-13 01:13:10|603.58|595.78|601.38|593.58|603.58|595.78|601.38|593.58|31
1655082800000|2022-06-13 01:13:20|601.36|593.56|601.17|593.37|601.77|593.97|600.6|592.8|35
1655082810000|2022-06-13 01:13:30|601.03|593.23|601.17|593.37|601.46|593.66|601.03|593.23|31
1655082820000|2022-06-13 01:13:40|601.16|593.36|600.39|592.59|601.65|593.85|600.3|592.5|29
1655082830000|2022-06-13 01:13:50|600.41|592.61|600.55|592.75|601.27|593.47|600.36|592.56|33
1655082840000|2022-06-13 01:14:00|600.59|592.79|601.87|594.07|601.94|594.14|600.32|592.52|34
1655082850000|2022-06-13 01:14:10|601.86|594.06|602.28|594.48|602.37|594.57|601.18|593.38|31
1655082860000|2022-06-13 01:14:20|602.3|594.5|601.37|593.57|602.3|594.5|601.35|593.55|29
1655082870000|2022-06-13 01:14:30|601.38|593.58|601.45|593.65|602.29|594.49|601.38|593.58|29
1655082880000|2022-06-13 01:14:40|601.43|593.63|600.3|592.5|601.43|593.63|600.27|592.47|29
1655082890000|2022-06-13 01:14:50|600.25|592.45|598.66|590.86|600.33|592.53|598.65|590.85|22
1655082900000|2022-06-13 01:15:00|598.67|590.87|600.18|592.38|600.71|592.91|598.31|590.51|33
1655082910000|2022-06-13 01:15:10|600.17|592.37|601.31|593.51|601.31|593.51|600.17|592.37|26
1655082920000|2022-06-13 01:15:20|601.47|593.67|601.1|593.3|601.51|593.71|600.8|593|22
1655082930000|2022-06-13 01:15:30|601|593.2|599.31|591.51|601.12|593.32|599.29|591.49|33
1655082940000|2022-06-13 01:15:40|599.29|591.49|599.83|592.03|600.07|592.27|599.28|591.48|29
1655082950000|2022-06-13 01:15:50|599.77|591.97|599.31|591.51|599.92|592.12|598.9|591.1|29
1655082960000|2022-06-13 01:16:00|599.28|591.48|599.31|591.51|599.45|591.65|599.22|591.42|28
1655082970000|2022-06-13 01:16:10|599.3|591.5|599.4|591.6|599.41|591.61|599.15|591.35|26
1655082980000|2022-06-13 01:16:20|599.27|591.47|597.66|589.86|599.28|591.48|597.66|589.86|30
1655082990000|2022-06-13 01:16:30|597.59|589.79|597.05|589.25|598.41|590.61|596.53|588.73|36
1655083000000|2022-06-13 01:16:40|597.11|589.31|597.38|589.58|598.02|590.22|596.71|588.91|35
1655083010000|2022-06-13 01:16:50|597.39|589.59|596.02|588.22|597.39|589.59|596.02|588.22|23
1655083020000|2022-06-13 01:17:00|596.09|588.29|597.51|589.71|597.85|590.05|596.05|588.25|33
1655083030000|2022-06-13 01:17:10|597.47|589.67|597.27|589.47|597.47|589.67|597.27|589.47|16
1655083040000|2022-06-13 01:17:20|597.4|589.6|597.37|589.57|597.42|589.62|597.19|589.39|15
1655083050000|2022-06-13 01:17:30|597.22|589.42|597.14|589.34|597.37|589.57|597.09|589.29|29
1655083060000|2022-06-13 01:17:40|597.15|589.35|597.22|589.42|597.36|589.56|596.94|589.14|22
1655083070000|2022-06-13 01:17:50|597.19|589.39|596.31|588.51|597.24|589.44|596.14|588.34|27
1655083080000|2022-06-13 01:18:00|596.17|588.37|597.22|589.42|597.25|589.45|596.12|588.32|30
1655083090000|2022-06-13 01:18:10|597.24|589.44|598.84|591.04|598.88|591.08|597.24|589.44|29
1655083100000|2022-06-13 01:18:20|598.85|591.05|599.12|591.32|599.31|591.51|598.82|591.02|23
1655083110000|2022-06-13 01:18:30|599.05|591.25|599.26|591.46|599.34|591.54|598.3|590.5|35
1655083120000|2022-06-13 01:18:40|599.36|591.56|599.41|591.61|599.62|591.82|599.17|591.37|30
1655083130000|2022-06-13 01:18:50|599.43|591.63|601.27|593.47|601.83|594.03|599.43|591.63|34
1655083140000|2022-06-13 01:19:00|601.28|593.48|602.38|594.58|602.6|594.8|601.24|593.44|27
1655083150000|2022-06-13 01:19:10|602.34|594.54|601.52|593.72|602.63|594.83|601.39|593.59|31
1655083160000|2022-06-13 01:19:20|601.51|593.71|601.43|593.63|602.32|594.52|601.42|593.62|28
1655083170000|2022-06-13 01:19:30|601.42|593.62|603.28|595.48|603.31|595.51|601.42|593.62|30
1655083180000|2022-06-13 01:19:40|603.39|595.59|603.05|595.25|603.45|595.65|602.45|594.65|29
1655083190000|2022-06-13 01:19:50|603.06|595.26|603.2|595.4|603.38|595.58|603.06|595.26|23
1655083200000|2022-06-13 01:20:00|603.3|595.5|604.29|596.49|604.44|596.64|602.66|594.86|33
1655083210000|2022-06-13 01:20:10|604.36|596.56|605.86|598.06|605.86|598.06|604.09|596.29|29
1655083220000|2022-06-13 01:20:20|606|598.2|605.56|597.76|606.86|599.06|605.56|597.76|32
1655083230000|2022-06-13 01:20:30|605.57|597.77|606.42|598.62|606.52|598.72|605.57|597.77|31
1655083240000|2022-06-13 01:20:40|606.4|598.6|605.27|597.47|606.4|598.6|604.86|597.06|32
1655083250000|2022-06-13 01:20:50|605.26|597.46|604.66|596.86|605.36|597.56|604.66|596.86|25
1655083260000|2022-06-13 01:21:00|604.64|596.84|603.47|595.67|604.64|596.84|603.45|595.65|29
1655083270000|2022-06-13 01:21:10|603.43|595.63|603.36|595.56|603.44|595.64|603.28|595.48|21
1655083280000|2022-06-13 01:21:20|603.37|595.57|602.47|594.67|603.37|595.57|602.41|594.61|26
1655083290000|2022-06-13 01:21:30|602.46|594.66|604.23|596.43|604.23|596.43|602.37|594.57|18
1655083300000|2022-06-13 01:21:40|604.19|596.39|603.4|595.6|604.19|596.39|603.35|595.55|16
1655083310000|2022-06-13 01:21:50|603.39|595.59|602.71|594.91|603.46|595.66|602.53|594.73|24
1655083320000|2022-06-13 01:22:00|602.5|594.7|603.22|595.42|603.22|595.42|602.33|594.53|24
1655083330000|2022-06-13 01:22:10|603.24|595.44|603.19|595.39|603.45|595.65|603.04|595.24|25
1655083340000|2022-06-13 01:22:20|603.28|595.48|602.47|594.67|603.45|595.65|602.47|594.67|23
1655083350000|2022-06-13 01:22:30|602.46|594.66|603.28|595.48|603.33|595.53|602.38|594.58|26
1655083360000|2022-06-13 01:22:40|603.25|595.45|602.72|594.92|603.4|595.6|602.05|594.25|31
1655083370000|2022-06-13 01:22:50|602.65|594.85|601.88|594.08|602.65|594.85|601.45|593.65|26
1655083380000|2022-06-13 01:23:00|601.72|593.92|602.87|595.07|602.87|595.07|601.4|593.6|26
1655083390000|2022-06-13 01:23:10|602.88|595.08|601.87|594.07|603.43|595.63|601.87|594.07|30
1655083400000|2022-06-13 01:23:20|601.55|593.75|601.5|593.7|602.13|594.33|601.47|593.67|28
1655083410000|2022-06-13 01:23:30|601.54|593.74|601.57|593.77|602.4|594.6|601.43|593.63|27
1655083420000|2022-06-13 01:23:40|601.55|593.75|601.56|593.76|601.72|593.92|601.23|593.43|25
1655083430000|2022-06-13 01:23:50|601.51|593.71|602.05|594.25|602.05|594.25|601.46|593.66|25
1655083440000|2022-06-13 01:24:00|601.97|594.17|600.58|592.78|602.03|594.23|600.48|592.68|23
1655083450000|2022-06-13 01:24:10|600.57|592.77|601.98|594.18|602.07|594.27|600.49|592.69|28
1655083460000|2022-06-13 01:24:20|602|594.2|602.25|594.45|602.34|594.54|601.78|593.98|34
1655083470000|2022-06-13 01:24:30|602.24|594.44|601.24|593.44|602.24|594.44|600.81|593.01|31
1655083480000|2022-06-13 01:24:40|601.47|593.67|600.85|593.05|601.47|593.67|600.35|592.55|33
1655083490000|2022-06-13 01:24:50|600.88|593.08|600.27|592.47|601.04|593.24|600.24|592.44|30
1655083500000|2022-06-13 01:25:00|600.33|592.53|600.38|592.58|600.84|593.04|600.33|592.53|24
1655083510000|2022-06-13 01:25:10|600.49|592.69|599.95|592.15|601.21|593.41|599.95|592.15|29
1655083520000|2022-06-13 01:25:20|600.17|592.37|599.4|591.6|600.2|592.4|599.37|591.57|18
1655083530000|2022-06-13 01:25:30|599.39|591.59|598.3|590.5|599.39|591.59|597.54|589.74|31
1655083540000|2022-06-13 01:25:40|598.32|590.52|597.85|590.05|598.57|590.77|597.59|589.79|34
1655083550000|2022-06-13 01:25:50|597.33|589.53|595.38|587.58|597.33|589.53|595.19|587.39|27
1655083560000|2022-06-13 01:26:00|594.97|587.17|595.27|587.47|595.29|587.49|594.53|586.73|22
1655083570000|2022-06-13 01:26:10|595.22|587.42|594.05|586.25|595.24|587.44|594.05|586.25|28
1655083580000|2022-06-13 01:26:20|594.06|586.26|593.13|585.33|594.15|586.35|593.13|585.33|31
1655083590000|2022-06-13 01:26:30|592.56|584.76|593.25|585.45|594.36|586.56|592.39|584.59|31
1655083600000|2022-06-13 01:26:40|593.13|585.33|593.88|586.08|593.96|586.16|593.05|585.25|23
1655083610000|2022-06-13 01:26:50|593.86|586.06|594.66|586.86|595.3|587.5|593.86|586.06|31
1655083620000|2022-06-13 01:27:00|594.7|586.9|593.4|585.6|594.7|586.9|593.4|585.6|27
1655083630000|2022-06-13 01:27:10|593.39|585.59|593.32|585.52|593.5|585.7|593.23|585.43|16
1655083640000|2022-06-13 01:27:20|593.37|585.57|593.56|585.76|594.24|586.44|593.37|585.57|33
1655083650000|2022-06-13 01:27:30|593.53|585.73|592.48|584.68|593.53|585.73|592.46|584.66|18
1655083660000|2022-06-13 01:27:40|592.44|584.64|592.18|584.38|592.44|584.64|591.55|583.75|26
1655083670000|2022-06-13 01:27:50|592.19|584.39|592.41|584.61|592.44|584.64|592.19|584.39|17
1655083680000|2022-06-13 01:28:00|592.4|584.6|592.41|584.61|592.83|585.03|592.29|584.49|22
1655083690000|2022-06-13 01:28:10|592.79|584.99|592.59|584.79|592.97|585.17|592.25|584.45|31
1655083700000|2022-06-13 01:28:20|592.61|584.81|592.45|584.65|592.64|584.84|592.45|584.65|20
1655083710000|2022-06-13 01:28:30|592.46|584.66|592.39|584.59|592.9|585.1|592.39|584.59|15
1655083720000|2022-06-13 01:28:40|592.35|584.55|592.49|584.69|592.49|584.69|592.3|584.5|14
1655083730000|2022-06-13 01:28:50|592.47|584.67|593.26|585.46|593.28|585.48|592.42|584.62|20
1655083740000|2022-06-13 01:29:00|593.28|585.48|593.43|585.63|593.45|585.65|593.06|585.26|32
1655083750000|2022-06-13 01:29:10|593.37|585.57|594.2|586.4|594.2|586.4|593.23|585.43|23
1655083760000|2022-06-13 01:29:20|594.22|586.42|594.33|586.53|594.4|586.6|593.3|585.5|28
1655083770000|2022-06-13 01:29:30|593.9|586.1|593.37|585.57|593.9|586.1|593|585.2|31
1655083780000|2022-06-13 01:29:40|593.33|585.53|594.21|586.41|594.21|586.41|593.16|585.36|23
1655083790000|2022-06-13 01:29:50|593.86|586.06|592.72|584.92|594.21|586.41|592.72|584.92|29
1655083800000|2022-06-13 01:30:00|592.66|584.86|592.39|584.59|593.17|585.37|592.39|584.59|28
1655083810000|2022-06-13 01:30:10|592.38|584.58|594.35|586.55|594.35|586.55|592.36|584.56|29
1655083820000|2022-06-13 01:30:20|594.36|586.56|595.09|587.29|595.09|587.29|593.87|586.07|33
1655083830000|2022-06-13 01:30:30|595.08|587.28|596.7|588.9|596.86|589.06|595.04|587.24|31
1655083840000|2022-06-13 01:30:40|596.52|588.72|596.61|588.81|596.95|589.15|596.43|588.63|29
1655083850000|2022-06-13 01:30:50|596.6|588.8|596.83|589.03|596.86|589.06|596.32|588.52|30
1655083860000|2022-06-13 01:31:00|596.74|588.94|598.95|591.15|598.95|591.15|596.65|588.85|30
1655083870000|2022-06-13 01:31:10|598.96|591.16|599.88|592.08|600.38|592.58|598.75|590.95|31
1655083880000|2022-06-13 01:31:20|599.87|592.07|600.93|593.13|600.96|593.16|599.41|591.61|28
1655083890000|2022-06-13 01:31:30|600.95|593.15|601.36|593.56|601.79|593.99|600.92|593.12|32
1655083900000|2022-06-13 01:31:40|601.37|593.57|600.54|592.74|601.42|593.62|600.54|592.74|30
1655083910000|2022-06-13 01:31:50|600.41|592.61|600.49|592.69|600.77|592.97|599.88|592.08|28
1655083920000|2022-06-13 01:32:00|600.48|592.68|600.4|592.6|600.48|592.68|599.56|591.76|29
1655083930000|2022-06-13 01:32:10|600.25|592.45|601.34|593.54|601.4|593.6|600.25|592.45|26
1655083940000|2022-06-13 01:32:20|601.21|593.41|601.94|594.14|602.21|594.41|600.56|592.76|27
1655083950000|2022-06-13 01:32:30|601.95|594.15|600.49|592.69|601.97|594.17|600.41|592.61|26
1655083960000|2022-06-13 01:32:40|600.56|592.76|600.3|592.5|601.24|593.44|600.22|592.42|30
1655083970000|2022-06-13 01:32:50|600.29|592.49|600.53|592.73|601.36|593.56|600.24|592.44|23
1655083980000|2022-06-13 01:33:00|600.48|592.68|600.58|592.78|601.21|593.41|600.36|592.56|22
1655083990000|2022-06-13 01:33:10|600.96|593.16|601.33|593.53|601.42|593.62|600.41|592.61|30
1655084000000|2022-06-13 01:33:20|601.32|593.52|602.09|594.29|602.32|594.52|601.26|593.46|27
1655084010000|2022-06-13 01:33:30|602.12|594.32|603.23|595.43|603.25|595.45|602.12|594.32|25
1655084020000|2022-06-13 01:33:40|603.3|595.5|602.63|594.83|603.36|595.56|602.61|594.81|25
1655084030000|2022-06-13 01:33:50|603.2|595.4|603.14|595.34|603.35|595.55|602.67|594.87|33
1655084040000|2022-06-13 01:34:00|603.13|595.33|603.27|595.47|603.33|595.53|602.63|594.83|27
1655084050000|2022-06-13 01:34:10|603.28|595.48|602.26|594.46|603.4|595.6|602.26|594.46|27
1655084060000|2022-06-13 01:34:20|602.23|594.43|601.33|593.53|602.39|594.59|601.32|593.52|34
1655084070000|2022-06-13 01:34:30|601.36|593.56|600.93|593.13|601.59|593.79|600.93|593.13|18
1655084080000|2022-06-13 01:34:40|600.79|592.99|600.51|592.71|600.79|592.99|600.28|592.48|21
1655084090000|2022-06-13 01:34:50|600.5|592.7|599.94|592.14|600.5|592.7|599.85|592.05|25
1655084100000|2022-06-13 01:35:00|599.95|592.15|599.9|592.1|600.31|592.51|599.76|591.96|24
1655084110000|2022-06-13 01:35:10|599.69|591.89|599.69|591.89|599.71|591.91|598.89|591.09|29
1655084120000|2022-06-13 01:35:20|599.33|591.53|598.86|591.06|599.54|591.74|598.74|590.94|17
1655084130000|2022-06-13 01:35:30|598.85|591.05|597.43|589.63|598.85|591.05|597.43|589.63|25
1655084140000|2022-06-13 01:35:40|597.42|589.62|597.41|589.61|597.67|589.87|597.32|589.52|30
1655084150000|2022-06-13 01:35:50|597.54|589.74|598.36|590.56|598.66|590.86|597.54|589.74|26
1655084160000|2022-06-13 01:36:00|598.34|590.54|597.22|589.42|598.65|590.85|597.04|589.24|19
1655084170000|2022-06-13 01:36:10|597.23|589.43|597.48|589.68|598.41|590.61|597.23|589.43|20
1655084180000|2022-06-13 01:36:20|597.49|589.69|597.04|589.24|597.49|589.69|596.51|588.71|32
1655084190000|2022-06-13 01:36:30|597.03|589.23|596.34|588.54|597.03|589.23|596.16|588.36|22
1655084200000|2022-06-13 01:36:40|596.3|588.5|596.21|588.41|596.3|588.5|595.66|587.86|21
1655084210000|2022-06-13 01:36:50|596.14|588.34|596.56|588.76|597.05|589.25|596.14|588.34|21
1655084220000|2022-06-13 01:37:00|596.57|588.77|596.26|588.46|596.57|588.77|596.26|588.46|20
1655084230000|2022-06-13 01:37:10|596.27|588.47|597.38|589.58|597.38|589.58|596.22|588.42|25
1655084240000|2022-06-13 01:37:20|597.34|589.54|598.68|590.88|598.68|590.88|597.34|589.54|32
1655084250000|2022-06-13 01:37:30|598.67|590.87|599.7|591.9|599.91|592.11|598.34|590.54|33
1655084260000|2022-06-13 01:37:40|599.8|592|600.12|592.32|600.14|592.34|599.51|591.71|28
1655084270000|2022-06-13 01:37:50|600.17|592.37|601.26|593.46|601.26|593.46|599.97|592.17|32
1655084280000|2022-06-13 01:38:00|601.36|593.56|601.65|593.85|601.97|594.17|600.68|592.88|38
1655084290000|2022-06-13 01:38:10|601.41|593.61|600.8|593|602.23|594.43|600.8|593|29
1655084300000|2022-06-13 01:38:20|600.41|592.61|600.44|592.64|601.25|593.45|600.3|592.5|18
1655084310000|2022-06-13 01:38:30|600.57|592.77|600.36|592.56|600.57|592.77|600.33|592.53|16
1655084320000|2022-06-13 01:38:40|600.32|592.52|599.76|591.96|600.32|592.52|599.18|591.38|23
1655084330000|2022-06-13 01:38:50|599.99|592.19|601.78|593.98|601.8|594|599.77|591.97|38
1655084340000|2022-06-13 01:39:00|601.81|594.01|601.28|593.48|601.81|594.01|601.28|593.48|24
1655084350000|2022-06-13 01:39:10|600.97|593.17|600.55|592.75|601.21|593.41|600.55|592.75|29
1655084360000|2022-06-13 01:39:20|601.02|593.22|600.27|592.47|601.13|593.33|600.12|592.32|29
1655084370000|2022-06-13 01:39:30|600.22|592.42|599.46|591.66|600.32|592.52|599.46|591.66|23
1655084380000|2022-06-13 01:39:40|599.5|591.7|599.43|591.63|600.29|592.49|599.38|591.58|24
1655084390000|2022-06-13 01:39:50|599.4|591.6|600.27|592.47|600.4|592.6|599.32|591.52|18
1655084400000|2022-06-13 01:40:00|600.28|592.48|599.56|591.76|600.29|592.49|599.56|591.76|27
1655084410000|2022-06-13 01:40:10|599.96|592.16|600.3|592.5|600.31|592.51|599.96|592.16|21
1655084420000|2022-06-13 01:40:20|600.29|592.49|601.34|593.54|601.34|593.54|600.27|592.47|27
1655084430000|2022-06-13 01:40:30|601.35|593.55|601.37|593.57|601.41|593.61|601.23|593.43|20
1655084440000|2022-06-13 01:40:40|601.3|593.5|602.35|594.55|602.35|594.55|601.3|593.5|19
1655084450000|2022-06-13 01:40:50|602.37|594.57|602.43|594.63|603.16|595.36|602.36|594.56|26
1655084460000|2022-06-13 01:41:00|602.47|594.67|603.13|595.33|603.14|595.34|602.29|594.49|32
1655084470000|2022-06-13 01:41:10|603.1|595.3|603.64|595.84|604.31|596.51|603.07|595.27|26
1655084480000|2022-06-13 01:41:20|603.57|595.77|602.5|594.7|603.58|595.78|602.43|594.63|31
1655084490000|2022-06-13 01:41:30|602.47|594.67|601.78|593.98|602.47|594.67|601.43|593.63|25
1655084500000|2022-06-13 01:41:40|602.05|594.25|603.26|595.46|603.29|595.49|601.91|594.11|25
1655084510000|2022-06-13 01:41:50|603.27|595.47|603.29|595.49|603.44|595.64|603.22|595.42|21
1655084520000|2022-06-13 01:42:00|603.31|595.51|603.36|595.56|603.42|595.62|603.3|595.5|19
1655084530000|2022-06-13 01:42:10|603.91|596.11|604.35|596.55|605.11|597.31|603.39|595.59|31
1655084540000|2022-06-13 01:42:20|604.36|596.56|603.73|595.93|604.37|596.57|603.6|595.8|19
1655084550000|2022-06-13 01:42:30|604.01|596.21|603.58|595.78|604.43|596.63|603.58|595.78|19
1655084560000|2022-06-13 01:42:40|603.57|595.77|603.48|595.68|604.03|596.23|603.39|595.59|21
1655084570000|2022-06-13 01:42:50|603.47|595.67|603.35|595.55|603.6|595.8|603.35|595.55|17
1655084580000|2022-06-13 01:43:00|603.32|595.52|603.28|595.48|603.56|595.76|603.23|595.43|27
1655084590000|2022-06-13 01:43:10|603.29|595.49|602.67|594.87|603.61|595.81|602.53|594.73|26
1655084600000|2022-06-13 01:43:20|602.78|594.98|602.68|594.88|602.98|595.18|602.47|594.67|24
1655084610000|2022-06-13 01:43:30|602.67|594.87|603.11|595.31|603.25|595.45|602.53|594.73|27
1655084620000|2022-06-13 01:43:40|603.23|595.43|603.21|595.41|603.3|595.5|603.06|595.26|20
1655084630000|2022-06-13 01:43:50|603.2|595.4|604.33|596.53|604.33|596.53|603.13|595.33|18
1655084640000|2022-06-13 01:44:00|604.32|596.52|605.01|597.21|605.01|597.21|604|596.2|30
1655084650000|2022-06-13 01:44:10|604.97|597.17|605.57|597.77|606.43|598.63|604.97|597.17|29
1655084660000|2022-06-13 01:44:20|605.66|597.86|604.6|596.8|605.66|597.86|604.5|596.7|24
1655084670000|2022-06-13 01:44:30|604.46|596.66|604.45|596.65|604.52|596.72|604.21|596.41|20
1655084680000|2022-06-13 01:44:40|604.38|596.58|604.26|596.46|604.4|596.6|604.19|596.39|23
1655084690000|2022-06-13 01:44:50|603.98|596.18|603.8|596|604.66|596.86|603.21|595.41|34
1655084700000|2022-06-13 01:45:00|603.77|595.97|602.89|595.09|603.79|595.99|602.56|594.76|31
1655084710000|2022-06-13 01:45:10|602.9|595.1|602.17|594.37|602.9|595.1|602.01|594.21|31
1655084720000|2022-06-13 01:45:20|602.16|594.36|601.43|593.63|602.29|594.49|601.43|593.63|25
1655084730000|2022-06-13 01:45:30|601.42|593.62|601.35|593.55|601.42|593.62|600.96|593.16|27
1655084740000|2022-06-13 01:45:40|601.38|593.58|601.87|594.07|602.4|594.6|601.3|593.5|26
1655084750000|2022-06-13 01:45:50|601.86|594.06|601.37|593.57|602.15|594.35|601.28|593.48|30
1655084760000|2022-06-13 01:46:00|601.5|593.7|600.61|592.81|601.64|593.84|600.55|592.75|28
1655084770000|2022-06-13 01:46:10|600.59|592.79|600.09|592.29|600.59|592.79|599.55|591.75|35
1655084780000|2022-06-13 01:46:20|600.13|592.33|599.94|592.14|600.41|592.61|599.93|592.13|31
1655084790000|2022-06-13 01:46:30|600.04|592.24|601.31|593.51|601.32|593.52|600.04|592.24|25
1655084800000|2022-06-13 01:46:40|601.27|593.47|601.38|593.58|602.29|594.49|601.27|593.47|24
1655084810000|2022-06-13 01:46:50|601.37|593.57|600.53|592.73|601.46|593.66|600.49|592.69|29
1655084820000|2022-06-13 01:47:00|600.52|592.72|602.34|594.54|602.34|594.54|600.35|592.55|31
1655084830000|2022-06-13 01:47:10|601.92|594.12|602.23|594.43|602.29|594.49|601.23|593.43|21
1655084840000|2022-06-13 01:47:20|602.22|594.42|600.48|592.68|602.22|594.42|600.48|592.68|23
1655084850000|2022-06-13 01:47:30|600.47|592.67|600.08|592.28|600.55|592.75|599.57|591.77|25
1655084860000|2022-06-13 01:47:40|599.99|592.19|600.22|592.42|600.3|592.5|599.99|592.19|18
1655084870000|2022-06-13 01:47:50|600.25|592.45|599.34|591.54|600.25|592.45|599.34|591.54|21
1655084880000|2022-06-13 01:48:00|599.43|591.63|599.72|591.92|600.08|592.28|599.37|591.57|23
1655084890000|2022-06-13 01:48:10|599.7|591.9|599.4|591.6|599.72|591.92|599.33|591.53|21
1655084900000|2022-06-13 01:48:20|599.39|591.59|598.38|590.58|599.4|591.6|598.27|590.47|26
1655084910000|2022-06-13 01:48:30|598.44|590.64|599.24|591.44|599.33|591.53|598.41|590.61|22
1655084920000|2022-06-13 01:48:40|599.19|591.39|599.23|591.43|599.28|591.48|598.94|591.14|26
1655084930000|2022-06-13 01:48:50|599.22|591.42|598.52|590.72|599.22|591.42|598.39|590.59|26
1655084940000|2022-06-13 01:49:00|598.49|590.69|599.26|591.46|599.26|591.46|598.23|590.43|24
1655084950000|2022-06-13 01:49:10|599.27|591.47|599.32|591.52|599.32|591.52|599.06|591.26|17
1655084960000|2022-06-13 01:49:20|599.39|591.59|598.55|590.75|599.39|591.59|598.55|590.75|27
1655084970000|2022-06-13 01:49:30|598.54|590.74|598.37|590.57|598.54|590.74|598.32|590.52|21
1655084980000|2022-06-13 01:49:40|598.34|590.54|598.33|590.53|598.64|590.84|598.33|590.53|25
1655084990000|2022-06-13 01:49:50|598.3|590.5|598.32|590.52|598.44|590.64|598.12|590.32|20
1655085000000|2022-06-13 01:50:00|598.35|590.55|597.44|589.64|598.35|590.55|597.34|589.54|30
1655085010000|2022-06-13 01:50:10|597.43|589.63|597.32|589.52|597.49|589.69|597.32|589.52|23
1655085020000|2022-06-13 01:50:20|597.35|589.55|597.34|589.54|597.44|589.64|597.24|589.44|21
1655085030000|2022-06-13 01:50:30|597.33|589.53|597.28|589.48|597.4|589.6|597.25|589.45|23
1655085040000|2022-06-13 01:50:40|597.26|589.46|596.49|588.69|597.42|589.62|596.49|588.69|25
1655085050000|2022-06-13 01:50:50|596.52|588.72|597.24|589.44|597.26|589.46|596.52|588.72|28
1655085060000|2022-06-13 01:51:00|597.18|589.38|597.12|589.32|597.28|589.48|596.57|588.77|25
1655085070000|2022-06-13 01:51:10|597.11|589.31|596.45|588.65|597.22|589.42|596.43|588.63|24
1655085080000|2022-06-13 01:51:20|596.44|588.64|597.12|589.32|597.2|589.4|596.42|588.62|23
1655085090000|2022-06-13 01:51:30|597.14|589.34|598.02|590.22|598.04|590.24|597.14|589.34|30
1655085100000|2022-06-13 01:51:40|598.03|590.23|598.32|590.52|598.32|590.52|597.67|589.87|23
1655085110000|2022-06-13 01:51:50|598.36|590.56|598.18|590.38|598.44|590.64|598.14|590.34|24
1655085120000|2022-06-13 01:52:00|598.17|590.37|597.56|589.76|598.32|590.52|597.45|589.65|25
1655085130000|2022-06-13 01:52:10|597.47|589.67|598.35|590.55|598.35|590.55|597.2|589.4|24
1655085140000|2022-06-13 01:52:20|598.3|590.5|598.29|590.49|598.41|590.61|598.05|590.25|20
1655085150000|2022-06-13 01:52:30|598.28|590.48|598.23|590.43|598.31|590.51|597.43|589.63|27
1655085160000|2022-06-13 01:52:40|598.22|590.42|597.41|589.61|598.29|590.49|597.34|589.54|26
1655085170000|2022-06-13 01:52:50|597.4|589.6|598.3|590.5|598.31|590.51|597.36|589.56|22
1655085180000|2022-06-13 01:53:00|598.34|590.54|596.49|588.69|598.34|590.54|596.48|588.68|28
1655085190000|2022-06-13 01:53:10|596.52|588.72|595.64|587.84|596.53|588.73|595.64|587.84|25
1655085200000|2022-06-13 01:53:20|595.63|587.83|595.41|587.61|596.25|588.45|595.41|587.61|28
1655085210000|2022-06-13 01:53:30|595.42|587.62|595.45|587.65|596.13|588.33|595.41|587.61|23
1655085220000|2022-06-13 01:53:40|595.46|587.66|596.12|588.32|596.26|588.46|595.03|587.23|25
1655085230000|2022-06-13 01:53:50|596.19|588.39|596.41|588.61|597.34|589.54|596.08|588.28|30
1655085240000|2022-06-13 01:54:00|596.42|588.62|597.28|589.48|597.36|589.56|596.35|588.55|30
1655085250000|2022-06-13 01:54:10|597.31|589.51|598.19|590.39|598.19|590.39|597.24|589.44|22
1655085260000|2022-06-13 01:54:20|598.16|590.36|597.3|589.5|598.4|590.6|597.3|589.5|30
1655085270000|2022-06-13 01:54:30|597.66|589.86|598.24|590.44|598.31|590.51|597.66|589.86|25
1655085280000|2022-06-13 01:54:40|598.26|590.46|599.33|591.53|599.33|591.53|598.23|590.43|27
1655085290000|2022-06-13 01:54:50|599.18|591.38|598.52|590.72|599.19|591.39|598.52|590.72|19
1655085300000|2022-06-13 01:55:00|598.5|590.7|598.48|590.68|598.56|590.76|598.22|590.42|28
1655085310000|2022-06-13 01:55:10|598.49|590.69|597.61|589.81|598.55|590.75|597.59|589.79|25
1655085320000|2022-06-13 01:55:20|597.64|589.84|596.13|588.33|597.64|589.84|595.87|588.07|27
1655085330000|2022-06-13 01:55:30|596.26|588.46|595.66|587.86|596.67|588.87|595.66|587.86|30
1655085340000|2022-06-13 01:55:40|595.48|587.68|594.64|586.84|595.48|587.68|594.64|586.84|18
1655085350000|2022-06-13 01:55:50|594.4|586.6|594.17|586.37|594.4|586.6|593.67|585.87|23
1655085360000|2022-06-13 01:56:00|594.13|586.33|594.04|586.24|594.39|586.59|593.97|586.17|22
1655085370000|2022-06-13 01:56:10|593.96|586.16|593.1|585.3|594.03|586.23|593.07|585.27|23
1655085380000|2022-06-13 01:56:20|593.02|585.22|592.32|584.52|593.02|585.22|592.15|584.35|24
1655085390000|2022-06-13 01:56:30|592.25|584.45|591.28|583.48|592.25|584.45|591.27|583.47|29
1655085400000|2022-06-13 01:56:40|591.25|583.45|591.41|583.61|591.52|583.72|591.25|583.45|18
1655085410000|2022-06-13 01:56:50|591.4|583.6|591.6|583.8|592.11|584.31|591.33|583.53|23
1655085420000|2022-06-13 01:57:00|591.44|583.64|591.92|584.12|591.92|584.12|591.34|583.54|28
1655085430000|2022-06-13 01:57:10|592.1|584.3|593.58|585.78|594.48|586.68|592.1|584.3|38
1655085440000|2022-06-13 01:57:20|593.63|585.83|594.81|587.01|594.81|587.01|593.51|585.71|30
1655085450000|2022-06-13 01:57:30|594.82|587.02|596.48|588.68|596.48|588.68|594.78|586.98|34
1655085460000|2022-06-13 01:57:40|595.88|588.08|597.12|589.32|597.12|589.32|595.48|587.68|35
1655085470000|2022-06-13 01:57:50|597.13|589.33|598.08|590.28|598.15|590.35|597.13|589.33|26
1655085480000|2022-06-13 01:58:00|597.59|589.79|599.55|591.75|599.63|591.83|597.39|589.59|31
1655085490000|2022-06-13 01:58:10|599.64|591.84|598.26|590.46|599.64|591.84|598.26|590.46|28
1655085500000|2022-06-13 01:58:20|597.91|590.11|597.46|589.66|597.97|590.17|596.65|588.85|31
1655085510000|2022-06-13 01:58:30|597.31|589.51|597.32|589.52|597.32|589.52|596.95|589.15|29
1655085520000|2022-06-13 01:58:40|597.33|589.53|598.76|590.96|598.81|591.01|597.33|589.53|33
1655085530000|2022-06-13 01:58:50|598.75|590.95|599.92|592.12|599.92|592.12|598.75|590.95|25
1655085540000|2022-06-13 01:59:00|599.93|592.13|599.45|591.65|600.32|592.52|599.36|591.56|21
1655085550000|2022-06-13 01:59:10|599.47|591.67|600.05|592.25|600.09|592.29|599.37|591.57|26
1655085560000|2022-06-13 01:59:20|600.06|592.26|600.95|593.15|601.2|593.4|600.06|592.26|30
1655085570000|2022-06-13 01:59:30|600.83|593.03|603.01|595.21|603.01|595.21|600.38|592.58|35
1655085580000|2022-06-13 01:59:40|603.02|595.22|603.41|595.61|603.83|596.03|602.94|595.14|31
1655085590000|2022-06-13 01:59:50|603.51|595.71|602.17|594.37|603.67|595.87|601.36|593.56|34
1655085600000|2022-06-13 02:00:00|602.05|594.25|601.19|593.39|602.55|594.75|601.13|593.33|35
1655085610000|2022-06-13 02:00:10|601.16|593.36|601.56|593.76|601.73|593.93|600.9|593.1|29
1655085620000|2022-06-13 02:00:20|601.5|593.7|601.43|593.63|601.62|593.82|601.43|593.63|13
1655085630000|2022-06-13 02:00:30|601.48|593.68|601.52|593.72|602.27|594.47|601.41|593.61|21
1655085640000|2022-06-13 02:00:40|601.53|593.73|602.13|594.33|602.16|594.36|601.5|593.7|23
1655085650000|2022-06-13 02:00:50|602.14|594.34|604.66|596.86|604.66|596.86|601.85|594.05|38
1655085660000|2022-06-13 02:01:00|604.68|596.88|605.23|597.43|605.38|597.58|604.68|596.88|25
1655085670000|2022-06-13 02:01:10|604.64|596.84|605.03|597.23|605.06|597.26|604.32|596.52|34
1655085680000|2022-06-13 02:01:20|605.08|597.28|603.52|595.72|605.08|597.28|603.4|595.6|34
1655085690000|2022-06-13 02:01:30|603.53|595.73|602.62|594.82|603.81|596.01|602.62|594.82|25
1655085700000|2022-06-13 02:01:40|602.99|595.19|602.42|594.62|603.06|595.26|602.37|594.57|22
1655085710000|2022-06-13 02:01:50|602.2|594.4|601.16|593.36|602.26|594.46|601.16|593.36|29
1655085720000|2022-06-13 02:02:00|601.15|593.35|599.74|591.94|601.22|593.42|599.74|591.94|26
1655085730000|2022-06-13 02:02:10|599.72|591.92|598.64|590.84|599.89|592.09|598.64|590.84|31
1655085740000|2022-06-13 02:02:20|598.67|590.87|597.76|589.96|598.76|590.96|597.76|589.96|27
1655085750000|2022-06-13 02:02:30|597.75|589.95|597.27|589.47|597.75|589.95|597.27|589.47|25
1655085760000|2022-06-13 02:02:40|597.23|589.43|597.2|589.4|597.28|589.48|596.47|588.67|29
1655085770000|2022-06-13 02:02:50|597.27|589.47|597.97|590.17|598.32|590.52|597.25|589.45|32
1655085780000|2022-06-13 02:03:00|597.58|589.78|597.97|590.17|597.97|590.17|597.25|589.45|34
1655085790000|2022-06-13 02:03:10|598|590.2|599.3|591.5|599.31|591.51|598|590.2|30
1655085800000|2022-06-13 02:03:20|599.52|591.72|599.75|591.95|600.42|592.62|599.29|591.49|30
1655085810000|2022-06-13 02:03:30|599.89|592.09|600.53|592.73|600.54|592.74|599.48|591.68|30
1655085820000|2022-06-13 02:03:40|600.36|592.56|599.3|591.5|600.39|592.59|599.3|591.5|29
1655085830000|2022-06-13 02:03:50|599.29|591.49|599.43|591.63|599.76|591.96|599.29|591.49|21
1655085840000|2022-06-13 02:04:00|599.42|591.62|598.61|590.81|599.86|592.06|598.61|590.81|32
1655085850000|2022-06-13 02:04:10|598.65|590.85|598.39|590.59|598.65|590.85|598.39|590.59|26
1655085860000|2022-06-13 02:04:20|598.33|590.53|598.42|590.62|598.47|590.67|598.3|590.5|21
1655085870000|2022-06-13 02:04:30|598.35|590.55|597.29|589.49|598.48|590.68|597.29|589.49|28
1655085880000|2022-06-13 02:04:40|597.35|589.55|597.52|589.72|597.59|589.79|597.3|589.5|15
1655085890000|2022-06-13 02:04:50|597.94|590.14|597.43|589.63|598.3|590.5|597.42|589.62|29
1655085900000|2022-06-13 02:05:00|597.4|589.6|598.39|590.59|598.46|590.66|597.3|589.5|29
1655085910000|2022-06-13 02:05:10|598.38|590.58|598.05|590.25|598.38|590.58|597.62|589.82|24
1655085920000|2022-06-13 02:05:20|598.04|590.24|598.53|590.73|599.24|591.44|598.04|590.24|28
1655085930000|2022-06-13 02:05:30|598.49|590.69|597.39|589.59|598.49|590.69|597.39|589.59|29
1655085940000|2022-06-13 02:05:40|597.49|589.69|598.91|591.11|598.92|591.12|597.48|589.68|26
1655085950000|2022-06-13 02:05:50|598.92|591.12|599.95|592.15|599.95|592.15|598.85|591.05|24
1655085960000|2022-06-13 02:06:00|599.98|592.18|599.4|591.6|600.21|592.41|599.4|591.6|26
1655085970000|2022-06-13 02:06:10|599.34|591.54|599.44|591.64|599.58|591.78|599.32|591.52|20
1655085980000|2022-06-13 02:06:20|599.45|591.65|600.14|592.34|600.14|592.34|599.33|591.53|27
1655085990000|2022-06-13 02:06:30|600.13|592.33|601.1|593.3|601.1|593.3|600.05|592.25|29
1655086000000|2022-06-13 02:06:40|601.09|593.29|601.34|593.54|601.34|593.54|600.95|593.15|19
1655086010000|2022-06-13 02:06:50|601.39|593.59|601.52|593.72|601.64|593.84|601.14|593.34|27
1655086020000|2022-06-13 02:07:00|601.5|593.7|601.18|593.38|601.55|593.75|600.92|593.12|28
1655086030000|2022-06-13 02:07:10|601.19|593.39|601.45|593.65|601.55|593.75|600.65|592.85|28
1655086040000|2022-06-13 02:07:20|601.44|593.64|601.87|594.07|602.16|594.36|601.44|593.64|27
1655086050000|2022-06-13 02:07:30|601.88|594.08|602.85|595.05|602.85|595.05|601.68|593.88|33
1655086060000|2022-06-13 02:07:40|602.94|595.14|603.42|595.62|603.43|595.63|602.94|595.14|23
1655086070000|2022-06-13 02:07:50|602.85|595.05|601.56|593.76|602.9|595.1|601.47|593.67|18
1655086080000|2022-06-13 02:08:00|602.39|594.59|602.78|594.98|602.78|594.98|602.32|594.52|23
1655086090000|2022-06-13 02:08:10|602.84|595.04|602.36|594.56|603.23|595.43|602.36|594.56|28
1655086100000|2022-06-13 02:08:20|602.34|594.54|602.92|595.12|602.97|595.17|602.21|594.41|23
1655086110000|2022-06-13 02:08:30|602.62|594.82|604.17|596.37|604.17|596.37|602.51|594.71|30
1655086120000|2022-06-13 02:08:40|603.74|595.94|603.91|596.11|604.01|596.21|603.4|595.6|21
1655086130000|2022-06-13 02:08:50|604.02|596.22|603.51|595.71|604.14|596.34|603.38|595.58|25
1655086140000|2022-06-13 02:09:00|603.48|595.68|603.96|596.16|604.09|596.29|603.4|595.6|32
1655086150000|2022-06-13 02:09:10|604.02|596.22|603.77|595.97|604.08|596.28|603.59|595.79|26
1655086160000|2022-06-13 02:09:20|603.68|595.88|603.46|595.66|603.83|596.03|603.46|595.66|26
1655086170000|2022-06-13 02:09:30|603.44|595.64|604.3|596.5|604.3|596.5|603.34|595.54|26
1655086180000|2022-06-13 02:09:40|604.18|596.38|604.16|596.36|604.4|596.6|604.11|596.31|22
1655086190000|2022-06-13 02:09:50|604.17|596.37|604.32|596.52|604.82|597.02|604.17|596.37|21
1655086200000|2022-06-13 02:10:00|604.31|596.51|604.2|596.4|604.42|596.62|603.45|595.65|25
1655086210000|2022-06-13 02:10:10|604.21|596.41|603.08|595.28|604.34|596.54|602.73|594.93|33
1655086220000|2022-06-13 02:10:20|602.78|594.98|602.26|594.46|602.78|594.98|602.26|594.46|24
1655086230000|2022-06-13 02:10:30|602.22|594.42|602.35|594.55|602.37|594.57|602.22|594.42|14
1655086240000|2022-06-13 02:10:40|602.34|594.54|601.65|593.85|602.73|594.93|601.38|593.58|21
1655086250000|2022-06-13 02:10:50|601.64|593.84|601.32|593.52|601.65|593.85|601.27|593.47|21
1655086260000|2022-06-13 02:11:00|601.26|593.46|600.25|592.45|601.34|593.54|600.21|592.41|28
1655086270000|2022-06-13 02:11:10|600.1|592.3|601.33|593.53|601.33|593.53|600.1|592.3|26
1655086280000|2022-06-13 02:11:20|601.24|593.44|600.43|592.63|601.59|593.79|600.4|592.6|34
1655086290000|2022-06-13 02:11:30|600.45|592.65|600.5|592.7|600.59|592.79|600.23|592.43|24
1655086300000|2022-06-13 02:11:40|600.49|592.69|599.07|591.27|600.49|592.69|599.07|591.27|22
1655086310000|2022-06-13 02:11:50|599.31|591.51|599.49|591.69|599.54|591.74|599.2|591.4|21
1655086320000|2022-06-13 02:12:00|599.48|591.68|600.16|592.36|600.37|592.57|599.44|591.64|30
1655086330000|2022-06-13 02:12:10|600.15|592.35|600.11|592.31|600.27|592.47|600.11|592.31|17
1655086340000|2022-06-13 02:12:20|600.17|592.37|598.35|590.55|600.27|592.47|598.34|590.54|34
1655086350000|2022-06-13 02:12:30|598.36|590.56|598.33|590.53|599.12|591.32|598.33|590.53|24
1655086360000|2022-06-13 02:12:40|598.34|590.54|598.38|590.58|598.41|590.61|597.75|589.95|24
1655086370000|2022-06-13 02:12:50|598.34|590.54|598.2|590.4|598.35|590.55|597.95|590.15|27
1655086380000|2022-06-13 02:13:00|598.05|590.25|597.42|589.62|598.18|590.38|597.31|589.51|30
1655086390000|2022-06-13 02:13:10|597.48|589.68|598.1|590.3|598.11|590.31|597.2|589.4|29
1655086400000|2022-06-13 02:13:20|597.9|590.1|597.83|590.03|598.4|590.6|597.59|589.79|27
1655086410000|2022-06-13 02:13:30|598.15|590.35|598.29|590.49|598.37|590.57|598.12|590.32|25
1655086420000|2022-06-13 02:13:40|598.34|590.54|597.4|589.6|598.4|590.6|597.32|589.52|22
1655086430000|2022-06-13 02:13:50|597.51|589.71|597.24|589.44|597.51|589.71|597.24|589.44|20
1655086440000|2022-06-13 02:14:00|597.11|589.31|596.23|588.43|597.11|589.31|596.23|588.43|15
1655086450000|2022-06-13 02:14:10|596.26|588.46|595.43|587.63|596.4|588.6|595.43|587.63|24
1655086460000|2022-06-13 02:14:20|595.41|587.61|595.48|587.68|595.48|587.68|595.29|587.49|26
1655086470000|2022-06-13 02:14:30|595.45|587.65|594.58|586.78|595.46|587.66|594.58|586.78|22
1655086480000|2022-06-13 02:14:40|594.64|586.84|594.4|586.6|594.74|586.94|594.27|586.47|24
1655086490000|2022-06-13 02:14:50|594.43|586.63|595.81|588.01|595.81|588.01|594.43|586.63|27
1655086500000|2022-06-13 02:15:00|595.77|587.97|595.69|587.89|596.25|588.45|595.56|587.76|34
1655086510000|2022-06-13 02:15:10|595.87|588.07|595.34|587.54|595.87|588.07|595.28|587.48|25
1655086520000|2022-06-13 02:15:20|595.29|587.49|594.87|587.07|595.29|587.49|594.47|586.67|24
1655086530000|2022-06-13 02:15:30|595.02|587.22|595.11|587.31|595.44|587.64|594.88|587.08|34
1655086540000|2022-06-13 02:15:40|595.1|587.3|594.57|586.77|595.1|587.3|594.44|586.64|32
1655086550000|2022-06-13 02:15:50|594.93|587.13|595.01|587.21|596.06|588.26|594.78|586.98|38
1655086560000|2022-06-13 02:16:00|594.97|587.17|594.35|586.55|595.34|587.54|594.35|586.55|26
1655086570000|2022-06-13 02:16:10|594.39|586.59|594.98|587.18|595.3|587.5|594.34|586.54|28
1655086580000|2022-06-13 02:16:20|595.23|587.43|594.62|586.82|595.23|587.43|594.41|586.61|26
1655086590000|2022-06-13 02:16:30|594.64|586.84|594.48|586.68|594.64|586.84|594.16|586.36|25
1655086600000|2022-06-13 02:16:40|594.39|586.59|594.2|586.4|594.64|586.84|594.14|586.34|26
1655086610000|2022-06-13 02:16:50|594.27|586.47|594.12|586.32|594.5|586.7|594.04|586.24|28
1655086620000|2022-06-13 02:17:00|594.11|586.31|594.02|586.22|594.11|586.31|592.69|584.89|38
1655086630000|2022-06-13 02:17:10|594.01|586.21|592.92|585.12|594.01|586.21|592.6|584.8|31
1655086640000|2022-06-13 02:17:20|593.27|585.47|595.21|587.41|595.21|587.41|593.27|585.47|35
1655086650000|2022-06-13 02:17:30|595.24|587.44|595.99|588.19|596.07|588.27|595.24|587.44|34
1655086660000|2022-06-13 02:17:40|595.54|587.74|595.78|587.98|595.99|588.19|595.11|587.31|28
1655086670000|2022-06-13 02:17:50|595.79|587.99|595.15|587.35|595.79|587.99|595.13|587.33|25
1655086680000|2022-06-13 02:18:00|595.2|587.4|596.98|589.18|596.98|589.18|595.2|587.4|34
1655086690000|2022-06-13 02:18:10|596.92|589.12|596.33|588.53|597.23|589.43|596.33|588.53|28
1655086700000|2022-06-13 02:18:20|596.31|588.51|596.37|588.57|596.45|588.65|596.11|588.31|23
1655086710000|2022-06-13 02:18:30|596.36|588.56|596.47|588.67|596.47|588.67|595.41|587.61|33
1655086720000|2022-06-13 02:18:40|596.64|588.84|596.26|588.46|597.3|589.5|596.2|588.4|31
1655086730000|2022-06-13 02:18:50|596.28|588.48|596.89|589.09|597.24|589.44|596.28|588.48|27
1655086740000|2022-06-13 02:19:00|596.96|589.16|597.52|589.72|597.62|589.82|596.39|588.59|32
1655086750000|2022-06-13 02:19:10|597.59|589.79|597.23|589.43|597.64|589.84|597.22|589.42|28
1655086760000|2022-06-13 02:19:20|597.08|589.28|596.96|589.16|597.17|589.37|596.96|589.16|30
1655086770000|2022-06-13 02:19:30|597|589.2|597.12|589.32|597.14|589.34|596.97|589.17|21
1655086780000|2022-06-13 02:19:40|597.02|589.22|597.93|590.13|597.93|590.13|597.02|589.22|26
1655086790000|2022-06-13 02:19:50|597.96|590.16|598.06|590.26|598.71|590.91|597.96|590.16|16
1655086800000|2022-06-13 02:20:00|598.16|590.36|598.05|590.25|598.21|590.41|598|590.2|27
1655086810000|2022-06-13 02:20:10|598.03|590.23|599.14|591.34|599.16|591.36|598.03|590.23|25
1655086820000|2022-06-13 02:20:20|599.05|591.25|598.31|590.51|599.26|591.46|598.05|590.25|29
1655086830000|2022-06-13 02:20:30|598.83|591.03|598.37|590.57|598.95|591.15|598.26|590.46|27
1655086840000|2022-06-13 02:20:40|598.46|590.66|597.44|589.64|598.54|590.74|597.17|589.37|26
1655086850000|2022-06-13 02:20:50|597.42|589.62|595.7|587.9|597.42|589.62|595.26|587.46|23
1655086860000|2022-06-13 02:21:00|595.58|587.78|594.68|586.88|595.64|587.84|594.58|586.78|26
1655086870000|2022-06-13 02:21:10|594.64|586.84|594.27|586.47|595.01|587.21|594.14|586.34|28
1655086880000|2022-06-13 02:21:20|594.25|586.45|593.31|585.51|594.25|586.45|593.3|585.5|16
1655086890000|2022-06-13 02:21:30|593.32|585.52|593.02|585.22|593.39|585.59|592.49|584.69|13
1655086900000|2022-06-13 02:21:40|593.01|585.21|592.36|584.56|593.09|585.29|592.28|584.48|15
1655086910000|2022-06-13 02:21:50|592.93|585.13|593.12|585.32|593.18|585.38|592.87|585.07|22
1655086920000|2022-06-13 02:22:00|593.13|585.33|592.43|584.63|593.26|585.46|592.39|584.59|24
1655086930000|2022-06-13 02:22:10|592.4|584.6|593.91|586.11|593.94|586.14|592.4|584.6|33
1655086940000|2022-06-13 02:22:20|593.67|585.87|593.98|586.18|594|586.2|593.33|585.53|26
1655086950000|2022-06-13 02:22:30|593.95|586.15|594.14|586.34|594.25|586.45|593.46|585.66|36
1655086960000|2022-06-13 02:22:40|594.2|586.4|595.44|587.64|595.44|587.64|594.19|586.39|30
1655086970000|2022-06-13 02:22:50|595.42|587.62|596.28|588.48|596.28|588.48|595.41|587.61|21
1655086980000|2022-06-13 02:23:00|596.33|588.53|596.78|588.98|597|589.2|596.32|588.52|17
1655086990000|2022-06-13 02:23:10|596.81|589.01|596.82|589.02|597.27|589.47|596.55|588.75|24
1655087000000|2022-06-13 02:23:20|596.93|589.13|597.69|589.89|597.69|589.89|596.84|589.04|24
1655087010000|2022-06-13 02:23:30|597.71|589.91|597.63|589.83|597.73|589.93|597.26|589.46|26
1655087020000|2022-06-13 02:23:40|597.65|589.85|598.04|590.24|598.3|590.5|597.65|589.85|24
1655087030000|2022-06-13 02:23:50|598.05|590.25|597.44|589.64|598.28|590.48|597.43|589.63|26
1655087040000|2022-06-13 02:24:00|597.37|589.57|597.32|589.52|597.48|589.68|597.21|589.41|23
1655087050000|2022-06-13 02:24:10|597.4|589.6|596.23|588.43|597.4|589.6|596.02|588.22|26
1655087060000|2022-06-13 02:24:20|596.22|588.42|596.24|588.44|597.17|589.37|596.17|588.37|27
1655087070000|2022-06-13 02:24:30|596.32|588.52|595.38|587.58|596.32|588.52|595.31|587.51|26
1655087080000|2022-06-13 02:24:40|595.36|587.56|594.26|586.46|595.37|587.57|594|586.2|31
1655087090000|2022-06-13 02:24:50|594.25|586.45|594.92|587.12|594.92|587.12|594.18|586.38|28
1655087100000|2022-06-13 02:25:00|594.91|587.11|594.17|586.37|594.92|587.12|593.66|585.86|26
1655087110000|2022-06-13 02:25:10|594.29|586.49|595.16|587.36|595.2|587.4|594.11|586.31|21
1655087120000|2022-06-13 02:25:20|595.15|587.35|594.97|587.17|595.26|587.46|594.29|586.49|29
1655087130000|2022-06-13 02:25:30|595.03|587.23|597.01|589.21|597.07|589.27|594.96|587.16|29
1655087140000|2022-06-13 02:25:40|597.09|589.29|597.64|589.84|597.64|589.84|597.09|589.29|32
1655087150000|2022-06-13 02:25:50|597.72|589.92|597.32|589.52|598.35|590.55|597.16|589.36|32
1655087160000|2022-06-13 02:26:00|597.34|589.54|598.15|590.35|598.4|590.6|597.17|589.37|24
1655087170000|2022-06-13 02:26:10|598.17|590.37|598.33|590.53|599.28|591.48|598|590.2|21
1655087180000|2022-06-13 02:26:20|598.3|590.5|599.34|591.54|599.8|592|598.25|590.45|33
1655087190000|2022-06-13 02:26:30|599.35|591.55|599.13|591.33|599.85|592.05|598.85|591.05|26
1655087200000|2022-06-13 02:26:40|599.14|591.34|599.2|591.4|599.31|591.51|599.1|591.3|29
1655087210000|2022-06-13 02:26:50|599.27|591.47|599.2|591.4|599.27|591.47|598.39|590.59|33
1655087220000|2022-06-13 02:27:00|599.19|591.39|599.76|591.96|599.76|591.96|598.58|590.78|30
1655087230000|2022-06-13 02:27:10|599.88|592.08|599.32|591.52|600.29|592.49|599.26|591.46|25
1655087240000|2022-06-13 02:27:20|599.28|591.48|599.45|591.65|600.32|592.52|599.28|591.48|25
1655087250000|2022-06-13 02:27:30|599.42|591.62|599.33|591.53|599.74|591.94|598.98|591.18|29
1655087260000|2022-06-13 02:27:40|599.25|591.45|599.31|591.51|599.38|591.58|599.24|591.44|28
1655087270000|2022-06-13 02:27:50|599.35|591.55|599.37|591.57|599.52|591.72|599.3|591.5|18
1655087280000|2022-06-13 02:28:00|599.35|591.55|599.4|591.6|599.6|591.8|599.32|591.52|19
1655087290000|2022-06-13 02:28:10|599.42|591.62|601.05|593.25|601.05|593.25|599.4|591.6|28
1655087300000|2022-06-13 02:28:20|601.06|593.26|601.17|593.37|601.28|593.48|601.06|593.26|24
1655087310000|2022-06-13 02:28:30|601.21|593.41|601.22|593.42|601.28|593.48|601.08|593.28|25
1655087320000|2022-06-13 02:28:40|601.61|593.81|603.5|595.7|603.75|595.95|601.61|593.81|34
1655087330000|2022-06-13 02:28:50|603.49|595.69|602.95|595.15|603.49|595.69|602.8|595|24
1655087340000|2022-06-13 02:29:00|602.8|595|603.94|596.14|603.94|596.14|602.8|595|27
1655087350000|2022-06-13 02:29:10|604.32|596.52|605.93|598.13|605.95|598.15|604.32|596.52|27
1655087360000|2022-06-13 02:29:20|606.36|598.56|605.68|597.88|606.36|598.56|605.6|597.8|30
1655087370000|2022-06-13 02:29:30|605.67|597.87|605.56|597.76|605.67|597.87|605.21|597.41|24
1655087380000|2022-06-13 02:29:40|605.6|597.8|605.91|598.11|606.39|598.59|605.28|597.48|25
1655087390000|2022-06-13 02:29:50|605.95|598.15|605.36|597.56|606.23|598.43|605.32|597.52|27
1655087400000|2022-06-13 02:30:00|605.24|597.44|605.32|597.52|605.38|597.58|604.34|596.54|27
1655087410000|2022-06-13 02:30:10|605.31|597.51|605.52|597.72|606.6|598.8|605.19|597.39|30
1655087420000|2022-06-13 02:30:20|605.66|597.86|605.2|597.4|605.78|597.98|605.2|597.4|23
1655087430000|2022-06-13 02:30:30|605.19|597.39|604.39|596.59|605.32|597.52|604.27|596.47|33
1655087440000|2022-06-13 02:30:40|604.47|596.67|603.6|595.8|604.47|596.67|603.35|595.55|22
1655087450000|2022-06-13 02:30:50|603.55|595.75|602.52|594.72|603.55|595.75|602.52|594.72|30
1655087460000|2022-06-13 02:31:00|602.5|594.7|602.53|594.73|602.56|594.76|602.21|594.41|14
1655087470000|2022-06-13 02:31:10|602.43|594.63|601.55|593.75|602.43|594.63|601.52|593.72|19
1655087480000|2022-06-13 02:31:20|601.6|593.8|601.39|593.59|602.33|594.53|601.39|593.59|24
1655087490000|2022-06-13 02:31:30|601.4|593.6|601.48|593.68|601.53|593.73|601.4|593.6|14
1655087500000|2022-06-13 02:31:40|601.55|593.75|600.48|592.68|601.55|593.75|600.48|592.68|16
1655087510000|2022-06-13 02:31:50|600.44|592.64|601.05|593.25|601.4|593.6|600.41|592.61|20
1655087520000|2022-06-13 02:32:00|601.04|593.24|600.94|593.14|601.4|593.6|600.57|592.77|26
1655087530000|2022-06-13 02:32:10|601.24|593.44|601.31|593.51|601.38|593.58|601.24|593.44|24
1655087540000|2022-06-13 02:32:20|601.2|593.4|601.19|593.39|601.38|593.58|601.12|593.32|24
1655087550000|2022-06-13 02:32:30|601.13|593.33|601.16|593.36|601.19|593.39|600.29|592.49|27
1655087560000|2022-06-13 02:32:40|601.17|593.37|601.33|593.53|601.54|593.74|601.13|593.33|26
1655087570000|2022-06-13 02:32:50|601.34|593.54|601.31|593.51|601.76|593.96|601.3|593.5|21
1655087580000|2022-06-13 02:33:00|601.36|593.56|601.45|593.65|602.02|594.22|601.33|593.53|22
1655087590000|2022-06-13 02:33:10|601.41|593.61|601.15|593.35|601.41|593.61|601.1|593.3|19
1655087600000|2022-06-13 02:33:20|601.13|593.33|601.64|593.84|601.7|593.9|601.06|593.26|27
1655087610000|2022-06-13 02:33:30|601.57|593.77|601.81|594.01|601.84|594.04|601.37|593.57|23
1655087620000|2022-06-13 02:33:40|601.82|594.02|602.14|594.34|602.32|594.52|601.82|594.02|26
1655087630000|2022-06-13 02:33:50|602.16|594.36|602.98|595.18|603.1|595.3|602.16|594.36|27
1655087640000|2022-06-13 02:34:00|603.02|595.22|603.06|595.26|603.25|595.45|602.5|594.7|23
1655087650000|2022-06-13 02:34:10|603.05|595.25|602.39|594.59|603.36|595.56|602.35|594.55|29
1655087660000|2022-06-13 02:34:20|602.35|594.55|602.1|594.3|602.41|594.61|602.1|594.3|25
1655087670000|2022-06-13 02:34:30|602.13|594.33|602.31|594.51|602.38|594.58|601.56|593.76|25
1655087680000|2022-06-13 02:34:40|602.3|594.5|604|596.2|604|596.2|602.22|594.42|20
1655087690000|2022-06-13 02:34:50|604.21|596.41|604.15|596.35|604.31|596.51|604.13|596.33|12
1655087700000|2022-06-13 02:35:00|604.13|596.33|604.08|596.28|604.13|596.33|604.08|596.28|6
1655087710000|2022-06-13 02:35:10|603.75|595.95|603.57|595.77|604.15|596.35|603.57|595.77|17
1655087720000|2022-06-13 02:35:20|603.56|595.76|602.58|594.78|603.61|595.81|602.58|594.78|23
1655087730000|2022-06-13 02:35:30|602.57|594.77|602.4|594.6|602.57|594.77|601.46|593.66|33
1655087740000|2022-06-13 02:35:40|602.3|594.5|601.49|593.69|602.44|594.64|601.49|593.69|28
1655087750000|2022-06-13 02:35:50|601.48|593.68|602.13|594.33|602.14|594.34|601.3|593.5|19
1655087760000|2022-06-13 02:36:00|602.16|594.36|601.28|593.48|602.38|594.58|601.24|593.44|32
1655087770000|2022-06-13 02:36:10|601.4|593.6|600.43|592.63|601.4|593.6|600.42|592.62|26
1655087780000|2022-06-13 02:36:20|600.48|592.68|600.36|592.56|600.5|592.7|600.31|592.51|13
1655087790000|2022-06-13 02:36:30|600.35|592.55|601.23|593.43|601.23|593.43|600.35|592.55|22
1655087800000|2022-06-13 02:36:40|601.22|593.42|600.5|592.7|601.24|593.44|600.43|592.63|22
1655087810000|2022-06-13 02:36:50|600.46|592.66|601.01|593.21|601.05|593.25|600.46|592.66|15
1655087820000|2022-06-13 02:37:00|600.93|593.13|600.44|592.64|600.93|593.13|600.44|592.64|17
1655087830000|2022-06-13 02:37:10|600.43|592.63|600.43|592.63|601.1|593.3|600.4|592.6|17
1655087840000|2022-06-13 02:37:20|600.4|592.6|600.35|592.55|600.43|592.63|600.29|592.49|11
1655087850000|2022-06-13 02:37:30|600.32|592.52|599.5|591.7|600.37|592.57|599.45|591.65|16
1655087860000|2022-06-13 02:37:40|599.45|591.65|600.06|592.26|600.18|592.38|599.32|591.52|22
1655087870000|2022-06-13 02:37:50|599.88|592.08|600.3|592.5|600.38|592.58|599.44|591.64|21
1655087880000|2022-06-13 02:38:00|600.25|592.45|599.3|591.5|600.25|592.45|599.3|591.5|30
1655087890000|2022-06-13 02:38:10|598.57|590.77|598.36|590.56|598.97|591.17|598.35|590.55|21
1655087900000|2022-06-13 02:38:20|598.28|590.48|598.33|590.53|598.42|590.62|598.24|590.44|12
1655087910000|2022-06-13 02:38:30|598.32|590.52|597.43|589.63|598.35|590.55|597.29|589.49|20
1655087920000|2022-06-13 02:38:40|597.55|589.75|598.04|590.24|598.07|590.27|597.36|589.56|22
1655087930000|2022-06-13 02:38:50|598.05|590.25|599.03|591.23|599.25|591.45|597.89|590.09|32
1655087940000|2022-06-13 02:39:00|599.05|591.25|598.24|590.44|599.21|591.41|598.24|590.44|26
1655087950000|2022-06-13 02:39:10|598.28|590.48|598.37|590.57|599.25|591.45|598.28|590.48|27
1655087960000|2022-06-13 02:39:20|598.38|590.58|599.08|591.28|599.21|591.41|598.38|590.58|23
1655087970000|2022-06-13 02:39:30|599.12|591.32|600.19|592.39|600.19|592.39|599.09|591.29|32
1655087980000|2022-06-13 02:39:40|600.2|592.4|601.28|593.48|601.28|593.48|600.15|592.35|29
1655087990000|2022-06-13 02:39:50|601.3|593.5|602.14|594.34|602.38|594.58|601.3|593.5|24
1655088000000|2022-06-13 02:40:00|602.2|594.4|602.29|594.49|602.66|594.86|602.12|594.32|29
1655088010000|2022-06-13 02:40:10|602.52|594.72|601.57|593.77|602.56|594.76|601.33|593.53|34
1655088020000|2022-06-13 02:40:20|601.49|593.69|601.34|593.54|601.51|593.71|601.28|593.48|25
1655088030000|2022-06-13 02:40:30|601.33|593.53|599.53|591.73|601.33|593.53|599.53|591.73|27
1655088040000|2022-06-13 02:40:40|599.57|591.77|599.09|591.29|599.61|591.81|599|591.2|22
1655088050000|2022-06-13 02:40:50|599.04|591.24|598.45|590.65|599.1|591.3|598.28|590.48|22
1655088060000|2022-06-13 02:41:00|598.42|590.62|598.37|590.57|598.53|590.73|597.88|590.08|22
1655088070000|2022-06-13 02:41:10|598.49|590.69|597.78|589.98|598.49|590.69|597.65|589.85|24
1655088080000|2022-06-13 02:41:20|597.67|589.87|599.28|591.48|599.28|591.48|597.42|589.62|23
1655088090000|2022-06-13 02:41:30|599.03|591.23|598.94|591.14|599.07|591.27|597.88|590.08|28
1655088100000|2022-06-13 02:41:40|599.04|591.24|600.36|592.56|600.36|592.56|599.04|591.24|28
1655088110000|2022-06-13 02:41:50|600.38|592.58|600.88|593.08|601.1|593.3|600.13|592.33|28
1655088120000|2022-06-13 02:42:00|601.08|593.28|601.16|593.36|601.31|593.51|600.4|592.6|32
1655088130000|2022-06-13 02:42:10|601.18|593.38|601.34|593.54|601.34|593.54|601|593.2|29
1655088140000|2022-06-13 02:42:20|601.72|593.92|600.67|592.87|601.9|594.1|600.67|592.87|25
1655088150000|2022-06-13 02:42:30|600.66|592.86|599.46|591.66|600.66|592.86|599.46|591.66|24
1655088160000|2022-06-13 02:42:40|599.33|591.53|599.13|591.33|599.38|591.58|598.93|591.13|20
1655088170000|2022-06-13 02:42:50|599.11|591.31|599.23|591.43|599.23|591.43|599.08|591.28|17
1655088180000|2022-06-13 02:43:00|599.2|591.4|598.29|590.49|599.2|591.4|598.2|590.4|21
1655088190000|2022-06-13 02:43:10|598.27|590.47|598.28|590.48|598.3|590.5|598.08|590.28|18
1655088200000|2022-06-13 02:43:20|598.31|590.51|598.39|590.59|598.88|591.08|598.13|590.33|22
1655088210000|2022-06-13 02:43:30|598.37|590.57|598.37|590.57|598.42|590.62|598.27|590.47|18
1655088220000|2022-06-13 02:43:40|598.41|590.61|599.54|591.74|599.62|591.82|598.41|590.61|28
1655088230000|2022-06-13 02:43:50|599.55|591.75|600.33|592.53|600.33|592.53|599.55|591.75|17
1655088240000|2022-06-13 02:44:00|600.34|592.54|600.39|592.59|600.4|592.6|600.25|592.45|18
1655088250000|2022-06-13 02:44:10|600.31|592.51|600.01|592.21|600.39|592.59|599.39|591.59|14
1655088260000|2022-06-13 02:44:20|600|592.2|599.44|591.64|600|592.2|599.41|591.61|12
1655088270000|2022-06-13 02:44:30|599.47|591.67|599.42|591.62|599.87|592.07|599.28|591.48|21
1655088280000|2022-06-13 02:44:40|599.44|591.64|599.21|591.41|599.79|591.99|599.1|591.3|18
1655088290000|2022-06-13 02:44:50|599.26|591.46|598.29|590.49|599.3|591.5|597.69|589.89|27
1655088300000|2022-06-13 02:45:00|598.28|590.48|598.16|590.36|598.37|590.57|597.58|589.78|27
1655088310000|2022-06-13 02:45:10|598.18|590.38|597.33|589.53|598.29|590.49|597.33|589.53|25
1655088320000|2022-06-13 02:45:20|597.36|589.56|597.33|589.53|597.5|589.7|597.02|589.22|25
1655088330000|2022-06-13 02:45:30|597.29|589.49|596.62|588.82|597.38|589.58|596.6|588.8|21
1655088340000|2022-06-13 02:45:40|596.65|588.85|596.57|588.77|596.65|588.85|596.33|588.53|19
1655088350000|2022-06-13 02:45:50|596.56|588.76|595.5|587.7|596.69|588.89|595.47|587.67|26
1655088360000|2022-06-13 02:46:00|595.42|587.62|594.48|586.68|595.47|587.67|594.05|586.25|27
1655088370000|2022-06-13 02:46:10|594.62|586.82|595.24|587.44|595.24|587.44|594.4|586.6|28
1655088380000|2022-06-13 02:46:20|595.23|587.43|595.56|587.76|595.93|588.13|595.23|587.43|21
1655088390000|2022-06-13 02:46:30|595.68|587.88|593.58|585.78|595.68|587.88|593.58|585.78|29
1655088400000|2022-06-13 02:46:40|593.57|585.77|594.22|586.42|594.42|586.62|593.55|585.75|32
1655088410000|2022-06-13 02:46:50|594.24|586.44|594.49|586.69|594.96|587.16|594.24|586.44|29
1655088420000|2022-06-13 02:47:00|594.48|586.68|595.03|587.23|595.03|587.23|594.37|586.57|28
1655088430000|2022-06-13 02:47:10|595.02|587.22|594.25|586.45|595.1|587.3|594.25|586.45|33
1655088440000|2022-06-13 02:47:20|594.28|586.48|594.15|586.35|594.31|586.51|593.83|586.03|25
1655088450000|2022-06-13 02:47:30|594.14|586.34|593.41|585.61|594.21|586.41|593.41|585.61|26
1655088460000|2022-06-13 02:47:40|593.56|585.76|592.89|585.09|593.97|586.17|592.5|584.7|27
1655088470000|2022-06-13 02:47:50|592.9|585.1|592.49|584.69|593.37|585.57|592.43|584.63|32
1655088480000|2022-06-13 02:48:00|592.48|584.68|593.55|585.75|593.85|586.05|592.37|584.57|25
1655088490000|2022-06-13 02:48:10|593.38|585.58|593.2|585.4|593.43|585.63|593.17|585.37|27
1655088500000|2022-06-13 02:48:20|592.97|585.17|593.36|585.56|593.42|585.62|592.47|584.67|29
1655088510000|2022-06-13 02:48:30|593.35|585.55|593.62|585.82|593.62|585.82|593.17|585.37|28
1655088520000|2022-06-13 02:48:40|593.61|585.81|593.92|586.12|594.1|586.3|593.61|585.81|27
1655088530000|2022-06-13 02:48:50|594.02|586.22|594.05|586.25|594.09|586.29|593.38|585.58|29
1655088540000|2022-06-13 02:49:00|594.06|586.26|594.44|586.64|594.48|586.68|594.06|586.26|23
1655088550000|2022-06-13 02:49:10|594.61|586.81|594.47|586.67|595.38|587.58|594.4|586.6|29
1655088560000|2022-06-13 02:49:20|594.46|586.66|593.55|585.75|594.56|586.76|593.55|585.75|27
1655088570000|2022-06-13 02:49:30|593.54|585.74|593.38|585.58|593.54|585.74|593.36|585.56|15
1655088580000|2022-06-13 02:49:40|593.39|585.59|593.3|585.5|594.31|586.51|593.29|585.49|30
1655088590000|2022-06-13 02:49:50|593.36|585.56|593.43|585.63|594.07|586.27|593.36|585.56|36
1655088600000|2022-06-13 02:50:00|593.32|585.52|593.32|585.52|593.56|585.76|592.84|585.04|28
1655088610000|2022-06-13 02:50:10|593.31|585.51|593.19|585.39|593.32|585.52|593.05|585.25|15
1655088620000|2022-06-13 02:50:20|593.28|585.48|593.29|585.49|593.4|585.6|592.93|585.13|19
1655088630000|2022-06-13 02:50:30|593.37|585.57|593.26|585.46|593.37|585.57|593.01|585.21|16
1655088640000|2022-06-13 02:50:40|593.32|585.52|593.45|585.65|593.45|585.65|592.82|585.02|9
1655088650000|2022-06-13 02:50:50|593.46|585.66|593.3|585.5|593.46|585.66|593.29|585.49|19
1655088660000|2022-06-13 02:51:00|593.35|585.55|594.17|586.37|594.17|586.37|593.31|585.51|22
1655088670000|2022-06-13 02:51:10|594.19|586.39|594.02|586.22|594.3|586.5|593.3|585.5|30
1655088680000|2022-06-13 02:51:20|594.09|586.29|594.33|586.53|594.33|586.53|594.09|586.29|19
1655088690000|2022-06-13 02:51:30|594.34|586.54|593.91|586.11|594.37|586.57|593.43|585.63|18
1655088700000|2022-06-13 02:51:40|593.9|586.1|593.92|586.12|594.29|586.49|593.36|585.56|28
1655088710000|2022-06-13 02:51:50|593.8|586|594.15|586.35|594.26|586.46|593.73|585.93|29
1655088720000|2022-06-13 02:52:00|594.21|586.41|594.25|586.45|594.32|586.52|594.17|586.37|25
1655088730000|2022-06-13 02:52:10|594.24|586.44|594.21|586.41|595.01|587.21|594.2|586.4|35
1655088740000|2022-06-13 02:52:20|594.27|586.47|593.33|585.53|594.27|586.47|593.3|585.5|21
1655088750000|2022-06-13 02:52:30|593.39|585.59|593.39|585.59|593.49|585.69|593.3|585.5|17
1655088760000|2022-06-13 02:52:40|593.4|585.6|592.41|584.61|593.4|585.6|592.41|584.61|21
1655088770000|2022-06-13 02:52:50|592.4|584.6|591.22|583.42|592.4|584.6|591.12|583.32|25
1655088780000|2022-06-13 02:53:00|591.23|583.43|591.01|583.21|591.75|583.95|590.95|583.15|30
1655088790000|2022-06-13 02:53:10|590.93|583.13|589.44|581.64|590.93|583.13|589.44|581.64|31
1655088800000|2022-06-13 02:53:20|589.54|581.74|589.79|581.99|590.19|582.39|589.23|581.43|25
1655088810000|2022-06-13 02:53:30|590.04|582.24|590.21|582.41|590.3|582.5|589.95|582.15|30
1655088820000|2022-06-13 02:53:40|590.2|582.4|590.44|582.64|591.43|583.63|590.09|582.29|31
1655088830000|2022-06-13 02:53:50|590.5|582.7|590.16|582.36|590.5|582.7|589.75|581.95|33
1655088840000|2022-06-13 02:54:00|590.23|582.43|588.43|580.63|590.23|582.43|588.42|580.62|31
1655088850000|2022-06-13 02:54:10|588.39|580.59|588.93|581.13|588.97|581.17|588.32|580.52|33
1655088860000|2022-06-13 02:54:20|589.16|581.36|589.21|581.41|589.34|581.54|589.13|581.33|24
1655088870000|2022-06-13 02:54:30|589.23|581.43|590.28|582.48|590.36|582.56|589.23|581.43|29
1655088880000|2022-06-13 02:54:40|590.12|582.32|590.52|582.72|590.57|582.77|590.12|582.32|25
1655088890000|2022-06-13 02:54:50|590.5|582.7|592.02|584.22|592.12|584.32|590.37|582.57|34
1655088900000|2022-06-13 02:55:00|592.03|584.23|592.63|584.83|592.66|584.86|592.03|584.23|24
1655088910000|2022-06-13 02:55:10|592.66|584.86|593.14|585.34|593.15|585.35|592.5|584.7|27
1655088920000|2022-06-13 02:55:20|593.13|585.33|592.55|584.75|593.31|585.51|592.35|584.55|26
1655088930000|2022-06-13 02:55:30|592.56|584.76|591.54|583.74|592.58|584.78|591.54|583.74|30
1655088940000|2022-06-13 02:55:40|591.5|583.7|589.86|582.06|591.57|583.77|589.51|581.71|32
1655088950000|2022-06-13 02:55:50|589.89|582.09|591.24|583.44|591.24|583.44|589.89|582.09|32
1655088960000|2022-06-13 02:56:00|591.32|583.52|592.07|584.27|592.12|584.32|591.04|583.24|31
1655088970000|2022-06-13 02:56:10|592.03|584.23|591.2|583.4|592.03|584.23|591.07|583.27|26
1655088980000|2022-06-13 02:56:20|591.17|583.37|591.46|583.66|591.99|584.19|591.17|583.37|30
1655088990000|2022-06-13 02:56:30|591.38|583.58|590.82|583.02|591.46|583.66|590.82|583.02|24
1655089000000|2022-06-13 02:56:40|590.84|583.04|590.26|582.46|590.84|583.04|590.18|582.38|29
1655089010000|2022-06-13 02:56:50|590.35|582.55|590.37|582.57|591.32|583.52|590.35|582.55|29
1655089020000|2022-06-13 02:57:00|590.35|582.55|592.33|584.53|592.39|584.59|590.33|582.53|33
1655089030000|2022-06-13 02:57:10|592.35|584.55|591.39|583.59|592.35|584.55|591.39|583.59|26
1655089040000|2022-06-13 02:57:20|591.38|583.58|591.2|583.4|591.44|583.64|591.16|583.36|26
1655089050000|2022-06-13 02:57:30|591.17|583.37|590.54|582.74|591.23|583.43|590.43|582.63|23
1655089060000|2022-06-13 02:57:40|590.5|582.7|590.22|582.42|590.54|582.74|590.22|582.42|13
1655089070000|2022-06-13 02:57:50|590.21|582.41|590.18|582.38|590.22|582.42|590.08|582.28|20
1655089080000|2022-06-13 02:58:00|590.14|582.34|589.84|582.04|590.2|582.4|589.41|581.61|27
1655089090000|2022-06-13 02:58:10|589.93|582.13|591.1|583.3|591.27|583.47|589.93|582.13|33
1655089100000|2022-06-13 02:58:20|590.77|582.97|591.11|583.31|591.35|583.55|590.47|582.67|35
1655089110000|2022-06-13 02:58:30|591.09|583.29|591.08|583.28|591.14|583.34|590.45|582.65|27
1655089120000|2022-06-13 02:58:40|590.97|583.17|590.38|582.58|591.21|583.41|590.26|582.46|29
1655089130000|2022-06-13 02:58:50|590.36|582.56|590.53|582.73|590.6|582.8|590.29|582.49|20
1655089140000|2022-06-13 02:59:00|590.52|582.72|591.33|583.53|591.37|583.57|590.39|582.59|28
1655089150000|2022-06-13 02:59:10|591.15|583.35|590.8|583|591.23|583.43|590.33|582.53|24
1655089160000|2022-06-13 02:59:20|590.97|583.17|591.05|583.25|591.31|583.51|590.97|583.17|18
1655089170000|2022-06-13 02:59:30|591.02|583.22|591.15|583.35|591.36|583.56|590.52|582.72|28
1655089180000|2022-06-13 02:59:40|591.14|583.34|590.3|582.5|591.19|583.39|590.08|582.28|24
1655089190000|2022-06-13 02:59:50|590.23|582.43|590.34|582.54|590.95|583.15|590.23|582.43|27
1655089200000|2022-06-13 03:00:00|590.24|582.44|590.4|582.6|590.43|582.63|590.07|582.27|27
1655089210000|2022-06-13 03:00:10|590.42|582.62|591.13|583.33|591.54|583.74|590.42|582.62|36
1655089220000|2022-06-13 03:00:20|590.92|583.12|590.27|582.47|591.08|583.28|590.27|582.47|19
1655089230000|2022-06-13 03:00:30|590.28|582.48|589.7|581.9|590.39|582.59|589.64|581.84|26
1655089240000|2022-06-13 03:00:40|589.72|581.92|589.35|581.55|589.72|581.92|589.34|581.54|23
1655089250000|2022-06-13 03:00:50|589.25|581.45|590.31|582.51|590.49|582.69|589.25|581.45|31
1655089260000|2022-06-13 03:01:00|590.27|582.47|589.25|581.45|590.27|582.47|589.25|581.45|19
1655089270000|2022-06-13 03:01:10|589.28|581.48|589.11|581.31|589.36|581.56|589.08|581.28|23
1655089280000|2022-06-13 03:01:20|589.19|581.39|589.03|581.23|589.22|581.42|588.75|580.95|22
1655089290000|2022-06-13 03:01:30|589.05|581.25|588.39|580.59|589.19|581.39|588.39|580.59|26
1655089300000|2022-06-13 03:01:40|588.35|580.55|588.36|580.56|588.36|580.56|588.32|580.52|20
1655089310000|2022-06-13 03:01:50|588.34|580.54|586.17|578.37|588.4|580.6|586.17|578.37|29
1655089320000|2022-06-13 03:02:00|586.32|578.52|584.61|576.81|586.36|578.56|584.61|576.81|34
1655089330000|2022-06-13 03:02:10|584.43|576.63|583.47|575.67|584.43|576.63|583.46|575.66|21
1655089340000|2022-06-13 03:02:20|583.07|575.27|582.02|574.22|583.07|575.27|581.33|573.53|32
1655089350000|2022-06-13 03:02:30|582.01|574.21|582.52|574.72|583.03|575.23|581.97|574.17|30
1655089360000|2022-06-13 03:02:40|582.51|574.71|582.35|574.55|582.87|575.07|582.35|574.55|22
1655089370000|2022-06-13 03:02:50|582.34|574.54|583.09|575.29|583.23|575.43|581.69|573.89|30
1655089380000|2022-06-13 03:03:00|583.1|575.3|583.79|575.99|583.79|575.99|583.1|575.3|26
1655089390000|2022-06-13 03:03:10|583.8|576|582.31|574.51|583.8|576|582.31|574.51|33
1655089400000|2022-06-13 03:03:20|582.11|574.31|582.02|574.22|582.33|574.53|581.44|573.64|30
1655089410000|2022-06-13 03:03:30|582.07|574.27|581.48|573.68|582.48|574.68|581.47|573.67|29
1655089420000|2022-06-13 03:03:40|581.47|573.67|580.34|572.54|581.5|573.7|580.34|572.54|28
1655089430000|2022-06-13 03:03:50|580.35|572.55|579.59|571.79|580.35|572.55|579.36|571.56|27
1655089440000|2022-06-13 03:04:00|579.6|571.8|579.58|571.78|579.7|571.9|579.16|571.36|25
1655089450000|2022-06-13 03:04:10|579.4|571.6|579.12|571.32|579.56|571.76|578.6|570.8|14
1655089460000|2022-06-13 03:04:20|579.1|571.3|579.04|571.24|579.15|571.35|578.48|570.68|29
1655089470000|2022-06-13 03:04:30|578.99|571.19|578.48|570.68|579.34|571.54|578.39|570.59|28
1655089480000|2022-06-13 03:04:40|578.98|571.18|578.12|570.32|579.4|571.6|578.12|570.32|28
1655089490000|2022-06-13 03:04:50|578.1|570.3|576.75|568.95|578.1|570.3|576.44|568.64|27
1655089500000|2022-06-13 03:05:00|576.73|568.93|576.19|568.39|577.5|569.7|576.19|568.39|35
1655089510000|2022-06-13 03:05:10|576.32|568.52|576.43|568.63|576.88|569.08|575.6|567.8|30
1655089520000|2022-06-13 03:05:20|576.41|568.61|576.05|568.25|576.49|568.69|575.24|567.44|35
1655089530000|2022-06-13 03:05:30|576.43|568.63|575.62|567.82|576.43|568.63|575.56|567.76|31
1655089540000|2022-06-13 03:05:40|575.82|568.02|575.96|568.16|575.96|568.16|575.23|567.43|35
1655089550000|2022-06-13 03:05:50|576.3|568.5|578.54|570.74|578.56|570.76|576.24|568.44|35
1655089560000|2022-06-13 03:06:00|578.46|570.66|579.5|571.7|580.47|572.67|578.36|570.56|30
1655089570000|2022-06-13 03:06:10|579.78|571.98|581.18|573.38|581.2|573.4|579.42|571.62|33
1655089580000|2022-06-13 03:06:20|581.24|573.44|582.2|574.4|582.2|574.4|581.24|573.44|25
1655089590000|2022-06-13 03:06:30|582.46|574.66|582.42|574.62|583.03|575.23|582.23|574.43|23
1655089600000|2022-06-13 03:06:40|582.43|574.63|582.69|574.89|583.36|575.56|582.43|574.63|20
1655089610000|2022-06-13 03:06:50|582.95|575.15|582.92|575.12|583.29|575.49|582.81|575.01|25
1655089620000|2022-06-13 03:07:00|583.12|575.32|582.22|574.42|583.44|575.64|582.22|574.42|29
1655089630000|2022-06-13 03:07:10|582.33|574.53|582.59|574.79|582.99|575.19|582.13|574.33|29
1655089640000|2022-06-13 03:07:20|582.69|574.89|582.92|575.12|583.32|575.52|582.47|574.67|30
1655089650000|2022-06-13 03:07:30|582.79|574.99|582.24|574.44|582.87|575.07|581.95|574.15|28
1655089660000|2022-06-13 03:07:40|582.35|574.55|582.23|574.43|582.35|574.55|581.77|573.97|15
1655089670000|2022-06-13 03:07:50|582.22|574.42|581.72|573.92|582.22|574.42|581.28|573.48|31
1655089680000|2022-06-13 03:08:00|581.64|573.84|582.04|574.24|582.41|574.61|581.42|573.62|30
1655089690000|2022-06-13 03:08:10|582.05|574.25|581.48|573.68|582.05|574.25|580.99|573.19|35
1655089700000|2022-06-13 03:08:20|581.61|573.81|581.73|573.93|582.35|574.55|581.23|573.43|34
1655089710000|2022-06-13 03:08:30|581.74|573.94|580.74|572.94|581.79|573.99|580.74|572.94|30
1655089720000|2022-06-13 03:08:40|580.66|572.86|581.31|573.51|581.31|573.51|580.55|572.75|23
1655089730000|2022-06-13 03:08:50|581.29|573.49|580.9|573.1|581.41|573.61|580.9|573.1|30
1655089740000|2022-06-13 03:09:00|581.41|573.61|581.41|573.61|581.47|573.67|580.75|572.95|25
1655089750000|2022-06-13 03:09:10|581.32|573.52|582.32|574.52|582.32|574.52|581.32|573.52|33
1655089760000|2022-06-13 03:09:20|582.38|574.58|584.78|576.98|584.85|577.05|582.38|574.58|34
1655089770000|2022-06-13 03:09:30|584.83|577.03|584.75|576.95|585.28|577.48|584.75|576.95|27
1655089780000|2022-06-13 03:09:40|584.76|576.96|586.38|578.58|586.38|578.58|584.76|576.96|32
1655089790000|2022-06-13 03:09:50|586.43|578.63|588.4|580.6|588.46|580.66|586.39|578.59|32
1655089800000|2022-06-13 03:10:00|588.41|580.61|590.43|582.63|590.43|582.63|588.37|580.57|27
1655089810000|2022-06-13 03:10:10|590.52|582.72|592.66|584.86|592.66|584.86|590.4|582.6|34
1655089820000|2022-06-13 03:10:20|592.72|584.92|591.48|583.68|593.17|585.37|591.47|583.67|32
1655089830000|2022-06-13 03:10:30|591.51|583.71|592.52|584.72|593.11|585.31|591.34|583.54|35
1655089840000|2022-06-13 03:10:40|593.02|585.22|597.41|589.61|597.41|589.61|592.92|585.12|39
1655089850000|2022-06-13 03:10:50|597.42|589.62|596.55|588.75|597.66|589.86|595.75|587.95|36
1655089860000|2022-06-13 03:11:00|596.58|588.78|599.04|591.24|599.18|591.38|596.58|588.78|34
1655089870000|2022-06-13 03:11:10|598.98|591.18|598.2|590.4|599.08|591.28|597.28|589.48|33
1655089880000|2022-06-13 03:11:20|598.15|590.35|598.31|590.51|599.93|592.13|598.15|590.35|33
1655089890000|2022-06-13 03:11:30|598.36|590.56|597.58|589.78|598.45|590.65|597.03|589.23|30
1655089900000|2022-06-13 03:11:40|597.43|589.63|596.17|588.37|597.43|589.63|595.87|588.07|30
1655089910000|2022-06-13 03:11:50|596.19|588.39|595.44|587.64|596.23|588.43|595.16|587.36|21
1655089920000|2022-06-13 03:12:00|595.12|587.32|595.21|587.41|595.3|587.5|594.71|586.91|32
1655089930000|2022-06-13 03:12:10|595.19|587.39|594.74|586.94|595.33|587.53|594.74|586.94|29
1655089940000|2022-06-13 03:12:20|594.75|586.95|594.18|586.38|594.81|587.01|593.7|585.9|34
1655089950000|2022-06-13 03:12:30|594.19|586.39|593.93|586.13|594.27|586.47|593.93|586.13|26
1655089960000|2022-06-13 03:12:40|593.94|586.14|593.99|586.19|594.18|586.38|593.87|586.07|25
1655089970000|2022-06-13 03:12:50|594|586.2|594.05|586.25|594.62|586.82|593.92|586.12|26
1655089980000|2022-06-13 03:13:00|594.09|586.29|592.55|584.75|594.09|586.29|592.55|584.75|31
1655089990000|2022-06-13 03:13:10|592.54|584.74|591.25|583.45|592.68|584.88|591.19|583.39|35
1655090000000|2022-06-13 03:13:20|591.07|583.27|590.52|582.72|591.23|583.43|590.11|582.31|31
1655090010000|2022-06-13 03:13:30|590.54|582.74|590.19|582.39|590.57|582.77|590.03|582.23|31
1655090020000|2022-06-13 03:13:40|590.28|582.48|589.98|582.18|590.32|582.52|589.89|582.09|22
1655090030000|2022-06-13 03:13:50|590.02|582.22|590.22|582.42|590.23|582.43|589.74|581.94|30
1655090040000|2022-06-13 03:14:00|590.36|582.56|592|584.2|592.07|584.27|590.36|582.56|33
1655090050000|2022-06-13 03:14:10|592.01|584.21|591.09|583.29|592.03|584.23|590.5|582.7|35
1655090060000|2022-06-13 03:14:20|591.1|583.3|591.31|583.51|591.74|583.94|591.08|583.28|31
1655090070000|2022-06-13 03:14:30|591.25|583.45|590.56|582.76|591.25|583.45|590.51|582.71|26
1655090080000|2022-06-13 03:14:40|590.57|582.77|591.22|583.42|591.36|583.56|590.53|582.73|25
1655090090000|2022-06-13 03:14:50|591.21|583.41|591.48|583.68|592.03|584.23|591.2|583.4|28
1655090100000|2022-06-13 03:15:00|591.27|583.47|590.3|582.5|591.43|583.63|590.13|582.33|33
1655090110000|2022-06-13 03:15:10|590.29|582.49|589.87|582.07|590.29|582.49|589.6|581.8|28
1655090120000|2022-06-13 03:15:20|589.96|582.16|589.96|582.16|589.96|582.16|589.59|581.79|16
1655090130000|2022-06-13 03:15:30|589.95|582.15|588.44|580.64|589.96|582.16|588.38|580.58|23
1655090140000|2022-06-13 03:15:40|588.43|580.63|589.19|581.39|589.19|581.39|587.58|579.78|31
1655090150000|2022-06-13 03:15:50|589.2|581.4|588.82|581.02|589.37|581.57|588.58|580.78|36
1655090160000|2022-06-13 03:16:00|588.79|580.99|589.07|581.27|590.08|582.28|588.52|580.72|32
1655090170000|2022-06-13 03:16:10|589.13|581.33|588.51|580.71|589.24|581.44|588.51|580.71|25
1655090180000|2022-06-13 03:16:20|588.52|580.72|589.38|581.58|589.67|581.87|588.47|580.67|32
1655090190000|2022-06-13 03:16:30|589.32|581.52|589.32|581.52|589.39|581.59|589.14|581.34|25
1655090200000|2022-06-13 03:16:40|589.33|581.53|587.48|579.68|589.34|581.54|587.42|579.62|29
1655090210000|2022-06-13 03:16:50|587.49|579.69|587.62|579.82|587.89|580.09|587.45|579.65|25
1655090220000|2022-06-13 03:17:00|587.6|579.8|588.35|580.55|588.39|580.59|587.6|579.8|33
1655090230000|2022-06-13 03:17:10|588.41|580.61|587.11|579.31|588.9|581.1|587.11|579.31|35
1655090240000|2022-06-13 03:17:20|587.09|579.29|587.01|579.21|587.32|579.52|586.77|578.97|29
1655090250000|2022-06-13 03:17:30|587.02|579.22|586.24|578.44|587.03|579.23|586.05|578.25|23
1655090260000|2022-06-13 03:17:40|586.2|578.4|585.46|577.66|586.2|578.4|585.42|577.62|23
1655090270000|2022-06-13 03:17:50|585.47|577.67|585.31|577.51|586.18|578.38|585.31|577.51|32
1655090280000|2022-06-13 03:18:00|585.37|577.57|584.75|576.95|585.4|577.6|584.75|576.95|31
1655090290000|2022-06-13 03:18:10|584.78|576.98|584.82|577.02|585.38|577.58|584.67|576.87|34
1655090300000|2022-06-13 03:18:20|585.31|577.51|585.23|577.43|585.33|577.53|584.51|576.71|32
1655090310000|2022-06-13 03:18:30|585.26|577.46|585.26|577.46|586.01|578.21|585.04|577.24|32
1655090320000|2022-06-13 03:18:40|585.23|577.43|584.65|576.85|585.38|577.58|584.61|576.81|30
1655090330000|2022-06-13 03:18:50|584.58|576.78|583.04|575.24|584.58|576.78|582.48|574.68|33
1655090340000|2022-06-13 03:19:00|583.07|575.27|582.19|574.39|583.47|575.67|582.09|574.29|35
1655090350000|2022-06-13 03:19:10|581.73|573.93|582.41|574.61|582.73|574.93|581.47|573.67|29
1655090360000|2022-06-13 03:19:20|582.26|574.46|583|575.2|583.02|575.22|581.98|574.18|36
1655090370000|2022-06-13 03:19:30|582.92|575.12|583|575.2|583.03|575.23|582.46|574.66|35
1655090380000|2022-06-13 03:19:40|582.86|575.06|585.08|577.28|585.08|577.28|582.86|575.06|33
1655090390000|2022-06-13 03:19:50|585.09|577.29|586.55|578.75|586.63|578.83|585.09|577.29|32
1655090400000|2022-06-13 03:20:00|586.56|578.76|587.12|579.32|587.26|579.46|586.47|578.67|30
1655090410000|2022-06-13 03:20:10|587.23|579.43|591.82|584.02|591.92|584.12|587.23|579.43|37
1655090420000|2022-06-13 03:20:20|591.85|584.05|591.91|584.11|592.1|584.3|590.89|583.09|33
1655090430000|2022-06-13 03:20:30|592.01|584.21|591.37|583.57|592.16|584.36|591.2|583.4|32
1655090440000|2022-06-13 03:20:40|591.4|583.6|590.5|582.7|592.35|584.55|590.5|582.7|27
1655090450000|2022-06-13 03:20:50|590.39|582.59|590.34|582.54|590.39|582.59|589.53|581.73|27
1655090460000|2022-06-13 03:21:00|590.48|582.68|592.68|584.88|593.05|585.25|590.4|582.6|35
1655090470000|2022-06-13 03:21:10|592.7|584.9|591.2|583.4|592.73|584.93|591.13|583.33|32
1655090480000|2022-06-13 03:21:20|591.39|583.59|590|582.2|591.52|583.72|589.94|582.14|33
1655090490000|2022-06-13 03:21:30|590.03|582.23|591.38|583.58|591.62|583.82|590.03|582.23|30
1655090500000|2022-06-13 03:21:40|591.39|583.59|590.99|583.19|591.51|583.71|590.44|582.64|26
1655090510000|2022-06-13 03:21:50|590.67|582.87|592.66|584.86|592.72|584.92|590.67|582.87|30
1655090520000|2022-06-13 03:22:00|592.67|584.87|592.42|584.62|592.9|585.1|592.39|584.59|26
1655090530000|2022-06-13 03:22:10|592.37|584.57|591.31|583.51|592.37|584.57|591.21|583.41|33
1655090540000|2022-06-13 03:22:20|591.08|583.28|592.35|584.55|593.18|585.38|591.08|583.28|35
1655090550000|2022-06-13 03:22:30|592.3|584.5|591.32|583.52|592.41|584.61|591.32|583.52|29
1655090560000|2022-06-13 03:22:40|591.33|583.53|590.37|582.57|591.37|583.57|590.37|582.57|27
1655090570000|2022-06-13 03:22:50|590.54|582.74|590.43|582.63|591.25|583.45|590.4|582.6|28
1655090580000|2022-06-13 03:23:00|590.49|582.69|590.22|582.42|590.54|582.74|589.54|581.74|30
1655090590000|2022-06-13 03:23:10|590.21|582.41|589.57|581.77|590.21|582.41|589.27|581.47|31
1655090600000|2022-06-13 03:23:20|589.44|581.64|588.25|580.45|589.44|581.64|588.14|580.34|27
1655090610000|2022-06-13 03:23:30|588.21|580.41|587.41|579.61|588.4|580.6|587.34|579.54|16
1655090620000|2022-06-13 03:23:40|587.42|579.62|587.84|580.04|588.18|580.38|587.42|579.62|29
1655090630000|2022-06-13 03:23:50|587.83|580.03|588.13|580.33|588.18|580.38|587.46|579.66|27
1655090640000|2022-06-13 03:24:00|588.15|580.35|587.78|579.98|588.3|580.5|587.75|579.95|24
1655090650000|2022-06-13 03:24:10|587.77|579.97|587.15|579.35|587.89|580.09|587.15|579.35|19
1655090660000|2022-06-13 03:24:20|587.03|579.23|585.31|577.51|587.03|579.23|585.17|577.37|29
1655090670000|2022-06-13 03:24:30|585.3|577.5|585.42|577.62|585.46|577.66|584.01|576.21|33
1655090680000|2022-06-13 03:24:40|585.4|577.6|584.29|576.49|585.4|577.6|584.29|576.49|25
1655090690000|2022-06-13 03:24:50|584.28|576.48|583.3|575.5|584.52|576.72|583.17|575.37|28
1655090700000|2022-06-13 03:25:00|583.12|575.32|584.19|576.39|584.19|576.39|582.47|574.67|33
1655090710000|2022-06-13 03:25:10|584.14|576.34|583.8|576|584.58|576.78|583.74|575.94|28
1655090720000|2022-06-13 03:25:20|583.81|576.01|582.83|575.03|583.81|576.01|582.83|575.03|29
1655090730000|2022-06-13 03:25:30|582.84|575.04|583.97|576.17|584.01|576.21|582.38|574.58|31
1655090740000|2022-06-13 03:25:40|584.02|576.22|584.11|576.31|584.6|576.8|583.63|575.83|29
1655090750000|2022-06-13 03:25:50|584.05|576.25|584.41|576.61|584.95|577.15|583.99|576.19|27
1655090760000|2022-06-13 03:26:00|584.42|576.62|584.96|577.16|584.96|577.16|584.36|576.56|28
1655090770000|2022-06-13 03:26:10|584.99|577.19|585.97|578.17|586.05|578.25|584.99|577.19|32
1655090780000|2022-06-13 03:26:20|585.96|578.16|585.42|577.62|586.3|578.5|585.42|577.62|25
1655090790000|2022-06-13 03:26:30|585.45|577.65|585.3|577.5|585.62|577.82|585.05|577.25|28
1655090800000|2022-06-13 03:26:40|585.22|577.42|586.08|578.28|586.08|578.28|585.22|577.42|16
1655090810000|2022-06-13 03:26:50|586.09|578.29|586.39|578.59|586.84|579.04|586.09|578.29|27
1655090820000|2022-06-13 03:27:00|586.36|578.56|586.36|578.56|586.87|579.07|586.22|578.42|29
1655090830000|2022-06-13 03:27:10|586.38|578.58|586.25|578.45|586.47|578.67|585.82|578.02|28
1655090840000|2022-06-13 03:27:20|586.17|578.37|585.82|578.02|586.19|578.39|585.82|578.02|24
1655090850000|2022-06-13 03:27:30|585.85|578.05|585.42|577.62|585.85|578.05|585.24|577.44|19
1655090860000|2022-06-13 03:27:40|585.43|577.63|588.1|580.3|588.36|580.56|585.43|577.63|33
1655090870000|2022-06-13 03:27:50|588.12|580.32|588.84|581.04|589.57|581.77|587.98|580.18|26
1655090880000|2022-06-13 03:28:00|588.76|580.96|589.54|581.74|589.67|581.87|588.54|580.74|26
1655090890000|2022-06-13 03:28:10|589.56|581.76|589.66|581.86|589.9|582.1|589.55|581.75|23
1655090900000|2022-06-13 03:28:20|589.67|581.87|591.42|583.62|591.42|583.62|589.49|581.69|32
1655090910000|2022-06-13 03:28:30|591.44|583.64|592.36|584.56|592.62|584.82|590.96|583.16|26
1655090920000|2022-06-13 03:28:40|592.3|584.5|591.98|584.18|592.3|584.5|591.92|584.12|12
1655090930000|2022-06-13 03:28:50|592.02|584.22|592.41|584.61|592.97|585.17|591.96|584.16|27
1655090940000|2022-06-13 03:29:00|592.34|584.54|593.18|585.38|593.18|585.38|592.34|584.54|29
1655090950000|2022-06-13 03:29:10|593.09|585.29|592.43|584.63|593.09|585.29|592.34|584.54|27
1655090960000|2022-06-13 03:29:20|592.96|585.16|593.18|585.38|593.18|585.38|592.31|584.51|31
1655090970000|2022-06-13 03:29:30|593.19|585.39|592.95|585.15|593.26|585.46|592.31|584.51|30
1655090980000|2022-06-13 03:29:40|592.96|585.16|592.44|584.64|593.08|585.28|592.43|584.63|20
1655090990000|2022-06-13 03:29:50|592.4|584.6|591.38|583.58|592.43|584.63|591.33|583.53|22
1655091000000|2022-06-13 03:30:00|591.31|583.51|591.09|583.29|591.63|583.83|590.53|582.73|25
1655091010000|2022-06-13 03:30:10|591.36|583.56|591.32|583.52|591.36|583.56|590.41|582.61|34
1655091020000|2022-06-13 03:30:20|591.19|583.39|591.41|583.61|591.85|584.05|590.83|583.03|27
1655091030000|2022-06-13 03:30:30|591.46|583.66|593.83|586.03|593.93|586.13|591.46|583.66|33
1655091040000|2022-06-13 03:30:40|593.84|586.04|594.87|587.07|594.87|587.07|593.78|585.98|28
1655091050000|2022-06-13 03:30:50|594.88|587.08|595.23|587.43|595.58|587.78|594.87|587.07|28
1655091060000|2022-06-13 03:31:00|595.22|587.42|595.16|587.36|595.46|587.66|595.15|587.35|27
1655091070000|2022-06-13 03:31:10|595.17|587.37|595.9|588.1|596.54|588.74|595.17|587.37|33
1655091080000|2022-06-13 03:31:20|595.91|588.11|595.86|588.06|596.23|588.43|595.4|587.6|32
1655091090000|2022-06-13 03:31:30|595.89|588.09|595.31|587.51|596.06|588.26|595.31|587.51|32
1655091100000|2022-06-13 03:31:40|594.67|586.87|594.45|586.65|594.67|586.87|594.34|586.54|22
1655091110000|2022-06-13 03:31:50|594.58|586.78|593.38|585.58|594.58|586.78|593.38|585.58|23
1655091120000|2022-06-13 03:32:00|593.28|585.48|592.46|584.66|593.33|585.53|592.25|584.45|29
1655091130000|2022-06-13 03:32:10|592.94|585.14|591.83|584.03|593.03|585.23|591.81|584.01|36
1655091140000|2022-06-13 03:32:20|591.59|583.79|591.16|583.36|591.59|583.79|590.97|583.17|30
1655091150000|2022-06-13 03:32:30|591.15|583.35|591.94|584.14|592.07|584.27|591.15|583.35|31
1655091160000|2022-06-13 03:32:40|591.96|584.16|592.15|584.35|592.15|584.35|591.46|583.66|30
1655091170000|2022-06-13 03:32:50|592.19|584.39|592.3|584.5|592.55|584.75|592.17|584.37|24
1655091180000|2022-06-13 03:33:00|592.36|584.56|591.05|583.25|592.36|584.56|590.79|582.99|29
1655091190000|2022-06-13 03:33:10|590.99|583.19|592.2|584.4|592.2|584.4|590.95|583.15|34
1655091200000|2022-06-13 03:33:20|592.21|584.41|593.1|585.3|593.15|585.35|591.95|584.15|25
1655091210000|2022-06-13 03:33:30|593.11|585.31|593.08|585.28|593.83|586.03|592.99|585.19|25
1655091220000|2022-06-13 03:33:40|593.03|585.23|593.03|585.23|593.04|585.24|592.41|584.61|18
1655091230000|2022-06-13 03:33:50|593.07|585.27|593.38|585.58|593.76|585.96|593.07|585.27|24
1655091240000|2022-06-13 03:34:00|593.6|585.8|593.32|585.52|594.3|586.5|593.32|585.52|27
1655091250000|2022-06-13 03:34:10|593.74|585.94|593.4|585.6|593.81|586.01|593.32|585.52|18
1655091260000|2022-06-13 03:34:20|593.42|585.62|594.35|586.55|594.35|586.55|593.42|585.62|30
1655091270000|2022-06-13 03:34:30|594.36|586.56|594.41|586.61|594.48|586.68|594.32|586.52|21
1655091280000|2022-06-13 03:34:40|594.4|586.6|594.32|586.52|594.42|586.62|594.11|586.31|25
1655091290000|2022-06-13 03:34:50|594.21|586.41|595.16|587.36|595.29|587.49|594.21|586.41|24
1655091300000|2022-06-13 03:35:00|595.2|587.4|595.17|587.37|596.07|588.27|595.1|587.3|30
1655091310000|2022-06-13 03:35:10|595.29|587.49|594.9|587.1|595.29|587.49|594.08|586.28|35
1655091320000|2022-06-13 03:35:20|594.92|587.12|594.51|586.71|595.25|587.45|594.34|586.54|25
1655091330000|2022-06-13 03:35:30|594.54|586.74|595.13|587.33|595.85|588.05|594.54|586.74|34
1655091340000|2022-06-13 03:35:40|595.11|587.31|595.13|587.33|595.22|587.42|594.63|586.83|24
1655091350000|2022-06-13 03:35:50|595.14|587.34|595.06|587.26|595.18|587.38|595.03|587.23|21
1655091360000|2022-06-13 03:36:00|595.1|587.3|594.35|586.55|595.1|587.3|594.31|586.51|21
1655091370000|2022-06-13 03:36:10|594.37|586.57|594.13|586.33|594.44|586.64|593.43|585.63|25
1655091380000|2022-06-13 03:36:20|594.14|586.34|594.21|586.41|594.78|586.98|594.04|586.24|33
1655091390000|2022-06-13 03:36:30|594.32|586.52|593.71|585.91|594.32|586.52|593.69|585.89|27
1655091400000|2022-06-13 03:36:40|593.89|586.09|593.73|585.93|594.08|586.28|593.59|585.79|21
1655091410000|2022-06-13 03:36:50|593.55|585.75|593.29|585.49|593.56|585.76|593.12|585.32|23
1655091420000|2022-06-13 03:37:00|593.19|585.39|593.47|585.67|594.07|586.27|593.16|585.36|28
1655091430000|2022-06-13 03:37:10|593.48|585.68|593.24|585.44|594.21|586.41|593.24|585.44|24
1655091440000|2022-06-13 03:37:20|593.23|585.43|593.21|585.41|593.68|585.88|593.14|585.34|28
1655091450000|2022-06-13 03:37:30|593.23|585.43|593.96|586.16|593.99|586.19|593.18|585.38|23
1655091460000|2022-06-13 03:37:40|593.89|586.09|594.78|586.98|594.84|587.04|593.89|586.09|20
1655091470000|2022-06-13 03:37:50|594.75|586.95|595.01|587.21|595.07|587.27|594.73|586.93|27
1655091480000|2022-06-13 03:38:00|595.02|587.22|595.11|587.31|595.15|587.35|594.82|587.02|26
1655091490000|2022-06-13 03:38:10|595.13|587.33|595.27|587.47|595.37|587.57|595.03|587.23|28
1655091500000|2022-06-13 03:38:20|595.33|587.53|596.3|588.5|596.3|588.5|595.25|587.45|28
1655091510000|2022-06-13 03:38:30|596.31|588.51|596.07|588.27|596.32|588.52|596.07|588.27|25
1655091520000|2022-06-13 03:38:40|596.1|588.3|595.9|588.1|596.3|588.5|595.3|587.5|22
1655091530000|2022-06-13 03:38:50|595.88|588.08|595.36|587.56|595.91|588.11|595.33|587.53|19
1655091540000|2022-06-13 03:39:00|595.38|587.58|596.08|588.28|596.2|588.4|595.35|587.55|29
1655091550000|2022-06-13 03:39:10|596.09|588.29|596.38|588.58|596.75|588.95|596.09|588.29|26
1655091560000|2022-06-13 03:39:20|596.26|588.46|597.19|589.39|597.19|589.39|596.25|588.45|32
1655091570000|2022-06-13 03:39:30|597.12|589.32|597.16|589.36|597.27|589.47|597.09|589.29|22
1655091580000|2022-06-13 03:39:40|597.1|589.3|598.85|591.05|598.85|591.05|597.04|589.24|33
1655091590000|2022-06-13 03:39:50|598.57|590.77|599.16|591.36|599.56|591.76|598.57|590.77|33
1655091600000|2022-06-13 03:40:00|599.17|591.37|601.84|594.04|601.84|594.04|599.09|591.29|35
1655091610000|2022-06-13 03:40:10|601.71|593.91|602.07|594.27|602.5|594.7|601.71|593.91|31
1655091620000|2022-06-13 03:40:20|602.08|594.28|602.32|594.52|603.31|595.51|602.02|594.22|30
1655091630000|2022-06-13 03:40:30|602.35|594.55|602.01|594.21|602.88|595.08|601.36|593.56|36
1655091640000|2022-06-13 03:40:40|601.85|594.05|601.7|593.9|602.91|595.11|601.35|593.55|34
1655091650000|2022-06-13 03:40:50|601.83|594.03|601.27|593.47|602.07|594.27|601.17|593.37|31
1655091660000|2022-06-13 03:41:00|601.32|593.52|602.14|594.34|602.63|594.83|601.32|593.52|36
1655091670000|2022-06-13 03:41:10|602.15|594.35|603.42|595.62|604.31|596.51|602.03|594.23|34
1655091680000|2022-06-13 03:41:20|603.35|595.55|602.92|595.12|603.74|595.94|602.88|595.08|31
1655091690000|2022-06-13 03:41:30|603.07|595.27|602.83|595.03|603.16|595.36|602.53|594.73|28
1655091700000|2022-06-13 03:41:40|602.81|595.01|603.61|595.81|603.61|595.81|602.74|594.94|34
1655091710000|2022-06-13 03:41:50|603.71|595.91|605.77|597.97|605.77|597.97|603.34|595.54|33
1655091720000|2022-06-13 03:42:00|605.68|597.88|603.19|595.39|605.68|597.88|603.19|595.39|33
1655091730000|2022-06-13 03:42:10|603.2|595.4|603.33|595.53|604.11|596.31|603.14|595.34|33
1655091740000|2022-06-13 03:42:20|603.35|595.55|602.22|594.42|603.35|595.55|602.12|594.32|27
1655091750000|2022-06-13 03:42:30|602.21|594.41|601.28|593.48|602.22|594.42|601.24|593.44|28
1655091760000|2022-06-13 03:42:40|601.31|593.51|601.24|593.44|601.76|593.96|601.16|593.36|25
1655091770000|2022-06-13 03:42:50|601.17|593.37|602.76|594.96|602.76|594.96|601.17|593.37|29
1655091780000|2022-06-13 03:43:00|602.68|594.88|601.21|593.41|602.68|594.88|601.08|593.28|25
1655091790000|2022-06-13 03:43:10|601.22|593.42|601.17|593.37|601.25|593.45|600.68|592.88|19
1655091800000|2022-06-13 03:43:20|601.22|593.42|601.29|593.49|601.92|594.12|601.15|593.35|27
1655091810000|2022-06-13 03:43:30|601.24|593.44|600.66|592.86|601.28|593.48|600.66|592.86|22
1655091820000|2022-06-13 03:43:40|600.73|592.93|601.89|594.09|601.96|594.16|600.73|592.93|28
1655091830000|2022-06-13 03:43:50|601.98|594.18|600.78|592.98|601.98|594.18|600.66|592.86|24
1655091840000|2022-06-13 03:44:00|600.8|593|600.93|593.13|601.6|593.8|600.78|592.98|24
1655091850000|2022-06-13 03:44:10|600.96|593.16|600.78|592.98|601.04|593.24|600.78|592.98|17
1655091860000|2022-06-13 03:44:20|600.81|593.01|600.3|592.5|601.15|593.35|600.03|592.23|21
1655091870000|2022-06-13 03:44:30|600.31|592.51|600.14|592.34|600.88|593.08|600.1|592.3|18
1655091880000|2022-06-13 03:44:40|600.16|592.36|599.89|592.09|600.41|592.61|599.34|591.54|26
1655091890000|2022-06-13 03:44:50|599.94|592.14|599.28|591.48|599.99|592.19|599.06|591.26|25
1655091900000|2022-06-13 03:45:00|599.27|591.47|600.27|592.47|600.28|592.48|598.61|590.81|33
1655091910000|2022-06-13 03:45:10|600.58|592.78|599.27|591.47|600.79|592.99|599.23|591.43|33
1655091920000|2022-06-13 03:45:20|599.3|591.5|599.5|591.7|599.55|591.75|598.79|590.99|31
1655091930000|2022-06-13 03:45:30|599.8|592|600.94|593.14|600.94|593.14|599.53|591.73|36
1655091940000|2022-06-13 03:45:40|600.99|593.19|600.17|592.37|601|593.2|599.86|592.06|29
1655091950000|2022-06-13 03:45:50|600.18|592.38|600.65|592.85|600.65|592.85|599.86|592.06|32
1655091960000|2022-06-13 03:46:00|600.84|593.04|602.45|594.65|602.86|595.06|600.84|593.04|36
1655091970000|2022-06-13 03:46:10|602.47|594.67|602.08|594.28|603|595.2|602.03|594.23|32
1655091980000|2022-06-13 03:46:20|602.06|594.26|602.68|594.88|602.85|595.05|602.06|594.26|33
1655091990000|2022-06-13 03:46:30|602.74|594.94|603.52|595.72|603.62|595.82|602.74|594.94|28
1655092000000|2022-06-13 03:46:40|603.5|595.7|603.4|595.6|603.58|595.78|603.1|595.3|28
1655092010000|2022-06-13 03:46:50|603.39|595.59|603.23|595.43|603.55|595.75|603.19|595.39|28
1655092020000|2022-06-13 03:47:00|603.22|595.42|603.51|595.71|603.6|595.8|603.05|595.25|29
1655092030000|2022-06-13 03:47:10|603.53|595.73|604.27|596.47|604.27|596.47|603.53|595.73|30
1655092040000|2022-06-13 03:47:20|604.26|596.46|603.54|595.74|604.27|596.47|603.15|595.35|29
1655092050000|2022-06-13 03:47:30|603.55|595.75|602.29|594.49|603.57|595.77|602.1|594.3|31
1655092060000|2022-06-13 03:47:40|602.32|594.52|603.01|595.21|603.05|595.25|602.32|594.52|22
1655092070000|2022-06-13 03:47:50|602.95|595.15|602.9|595.1|603.01|595.21|602.3|594.5|30
1655092080000|2022-06-13 03:48:00|602.82|595.02|603.04|595.24|603.25|595.45|602.81|595.01|24
1655092090000|2022-06-13 03:48:10|603|595.2|602.25|594.45|603.08|595.28|602.24|594.44|30
1655092100000|2022-06-13 03:48:20|602.24|594.44|601.48|593.68|602.28|594.48|601.48|593.68|22
1655092110000|2022-06-13 03:48:30|601.47|593.67|601.13|593.33|601.49|593.69|601.13|593.33|25
1655092120000|2022-06-13 03:48:40|601.12|593.32|601.22|593.42|601.99|594.19|601.12|593.32|24
1655092130000|2022-06-13 03:48:50|601.23|593.43|601.23|593.43|601.34|593.54|601.18|593.38|21
1655092140000|2022-06-13 03:49:00|601.31|593.51|601.3|593.5|601.43|593.63|600.95|593.15|21
1655092150000|2022-06-13 03:49:10|601.16|593.36|601.21|593.41|601.41|593.61|601.11|593.31|27
1655092160000|2022-06-13 03:49:20|601.24|593.44|601.35|593.55|601.35|593.55|601.1|593.3|8
1655092170000|2022-06-13 03:49:30|601.34|593.54|600.31|592.51|601.34|593.54|600.24|592.44|17
1655092180000|2022-06-13 03:49:40|600.29|592.49|600.27|592.47|600.34|592.54|599.98|592.18|17
1655092190000|2022-06-13 03:49:50|600.3|592.5|600.32|592.52|600.32|592.52|600.24|592.44|10
1655092200000|2022-06-13 03:50:00|600.3|592.5|599.74|591.94|600.43|592.63|599.74|591.94|29
1655092210000|2022-06-13 03:50:10|599.58|591.78|599.4|591.6|599.9|592.1|599.4|591.6|21
1655092220000|2022-06-13 03:50:20|599.41|591.61|599.22|591.42|599.41|591.61|599.22|591.42|7
1655092230000|2022-06-13 03:50:30|599.19|591.39|598.9|591.1|599.2|591.4|598.36|590.56|15
1655092240000|2022-06-13 03:50:40|598.89|591.09|599.2|591.4|599.26|591.46|598.53|590.73|31
1655092250000|2022-06-13 03:50:50|599.23|591.43|599.68|591.88|600.05|592.25|599.22|591.42|33
1655092260000|2022-06-13 03:51:00|599.85|592.05|599.37|591.57|599.88|592.08|599.29|591.49|32
1655092270000|2022-06-13 03:51:10|599.43|591.63|598.86|591.06|599.43|591.63|598.78|590.98|26
1655092280000|2022-06-13 03:51:20|598.98|591.18|599.94|592.14|600.02|592.22|598.79|590.99|30
1655092290000|2022-06-13 03:51:30|599.93|592.13|599.68|591.88|600.07|592.27|599.57|591.77|26
1655092300000|2022-06-13 03:51:40|599.76|591.96|600.26|592.46|600.26|592.46|599.34|591.54|25
1655092310000|2022-06-13 03:51:50|600.36|592.56|600.01|592.21|600.36|592.56|599.62|591.82|17
1655092320000|2022-06-13 03:52:00|599.88|592.08|599.17|591.37|599.88|592.08|599.17|591.37|25
1655092330000|2022-06-13 03:52:10|599.25|591.45|599.22|591.42|599.31|591.51|598.86|591.06|26
1655092340000|2022-06-13 03:52:20|599.23|591.43|598.33|590.53|599.25|591.45|598.33|590.53|23
1655092350000|2022-06-13 03:52:30|598.27|590.47|599.52|591.72|599.73|591.93|598.22|590.42|32
1655092360000|2022-06-13 03:52:40|599.51|591.71|600.58|592.78|600.58|592.78|599.39|591.59|29
1655092370000|2022-06-13 03:52:50|600.61|592.81|601.14|593.34|601.39|593.59|600.47|592.67|30
1655092380000|2022-06-13 03:53:00|601.23|593.43|601.14|593.34|601.81|594.01|600.98|593.18|30
1655092390000|2022-06-13 03:53:10|601.18|593.38|600.25|592.45|601.18|593.38|600.21|592.41|18
1655092400000|2022-06-13 03:53:20|600.26|592.46|599.46|591.66|600.26|592.46|599.46|591.66|21
1655092410000|2022-06-13 03:53:30|599.52|591.72|599.03|591.23|599.52|591.72|598.6|590.8|24
1655092420000|2022-06-13 03:53:40|598.8|591|598.69|590.89|598.8|591|597.88|590.08|27
1655092430000|2022-06-13 03:53:50|598.75|590.95|599.06|591.26|599.06|591.26|598.2|590.4|36
1655092440000|2022-06-13 03:54:00|599.08|591.28|598.34|590.54|599.21|591.41|598.23|590.43|27
1655092450000|2022-06-13 03:54:10|598.4|590.6|598.4|590.6|598.41|590.61|598.13|590.33|25
1655092460000|2022-06-13 03:54:20|598.34|590.54|598.34|590.54|598.84|591.04|598.19|590.39|23
1655092470000|2022-06-13 03:54:30|598.32|590.52|598.79|590.99|599.1|591.3|598.29|590.49|18
1655092480000|2022-06-13 03:54:40|598.85|591.05|599.18|591.38|599.26|591.46|598.55|590.75|19
1655092490000|2022-06-13 03:54:50|599.24|591.44|598.66|590.86|599.24|591.44|598.65|590.85|26
1655092500000|2022-06-13 03:55:00|598.69|590.89|598.79|590.99|599.1|591.3|598.69|590.89|25
1655092510000|2022-06-13 03:55:10|598.95|591.15|598.96|591.16|599.25|591.45|598.88|591.08|22
1655092520000|2022-06-13 03:55:20|598.97|591.17|598.3|590.5|599.32|591.52|598.27|590.47|25
1655092530000|2022-06-13 03:55:30|598.31|590.51|599.08|591.28|599.12|591.32|598.31|590.51|20
1655092540000|2022-06-13 03:55:40|598.92|591.12|599.12|591.32|599.12|591.32|598.67|590.87|16
1655092550000|2022-06-13 03:55:50|599.14|591.34|598.86|591.06|599.14|591.34|598.59|590.79|13
1655092560000|2022-06-13 03:56:00|599.07|591.27|599.06|591.26|599.07|591.27|599.02|591.22|10
1655092570000|2022-06-13 03:56:10|599.09|591.29|598.7|590.9|599.14|591.34|598.7|590.9|16
1655092580000|2022-06-13 03:56:20|598.63|590.83|599.07|591.27|599.07|591.27|597.9|590.1|28
1655092590000|2022-06-13 03:56:30|599.08|591.28|599.7|591.9|599.7|591.9|599.01|591.21|18
1655092600000|2022-06-13 03:56:40|599.74|591.94|599.16|591.36|599.82|592.02|599.09|591.29|20
1655092610000|2022-06-13 03:56:50|599.18|591.38|598.3|590.5|599.47|591.67|598.24|590.44|24
1655092620000|2022-06-13 03:57:00|598.29|590.49|598.24|590.44|598.35|590.55|598.17|590.37|18
1655092630000|2022-06-13 03:57:10|598.39|590.59|599.21|591.41|599.31|591.51|598.39|590.59|24
1655092640000|2022-06-13 03:57:20|599.23|591.43|600.02|592.22|600.23|592.43|599.21|591.41|30
1655092650000|2022-06-13 03:57:30|600.08|592.28|599.28|591.48|600.17|592.37|599.22|591.42|19
1655092660000|2022-06-13 03:57:40|599.29|591.49|600.04|592.24|600.12|592.32|599.28|591.48|24
1655092670000|2022-06-13 03:57:50|600|592.2|600.15|592.35|600.15|592.35|599.69|591.89|18
1655092680000|2022-06-13 03:58:00|600.16|592.36|600.05|592.25|600.58|592.78|599.54|591.74|37
1655092690000|2022-06-13 03:58:10|600.15|592.35|600.54|592.74|600.65|592.85|600.1|592.3|35
1655092700000|2022-06-13 03:58:20|601.19|593.39|601.38|593.58|601.46|593.66|601.1|593.3|27
1655092710000|2022-06-13 03:58:30|601.42|593.62|601.25|593.45|601.56|593.76|600.74|592.94|28
1655092720000|2022-06-13 03:58:40|601.42|593.62|601.2|593.4|602.32|594.52|601.13|593.33|31
1655092730000|2022-06-13 03:58:50|601.26|593.46|601.28|593.48|601.36|593.56|601.2|593.4|25
1655092740000|2022-06-13 03:59:00|601.25|593.45|601.23|593.43|601.37|593.57|600.91|593.11|31
1655092750000|2022-06-13 03:59:10|601.1|593.3|600.75|592.95|601.3|593.5|600.69|592.89|24
1655092760000|2022-06-13 03:59:20|600.61|592.81|599.1|591.3|600.73|592.93|598.88|591.08|33
1655092770000|2022-06-13 03:59:30|599.06|591.26|598.41|590.61|599.28|591.48|598.13|590.33|36
1655092780000|2022-06-13 03:59:40|598.62|590.82|598.29|590.49|598.83|591.03|598.04|590.24|34
1655092790000|2022-06-13 03:59:50|598.3|590.5|598.1|590.3|598.89|591.09|597.28|589.48|28
1655092800000|2022-06-13 04:00:00|598.09|590.29|596.42|588.62|598.29|590.49|596.39|588.59|35
1655092810000|2022-06-13 04:00:10|596.39|588.59|595.98|588.18|596.39|588.59|595.62|587.82|24
1655092820000|2022-06-13 04:00:20|596.02|588.22|594.44|586.64|596.03|588.23|594.42|586.62|30
1655092830000|2022-06-13 04:00:30|594.38|586.58|593.34|585.54|594.39|586.59|593.19|585.39|23
1655092840000|2022-06-13 04:00:40|593.3|585.5|596.94|589.14|596.97|589.17|593.3|585.5|35
1655092850000|2022-06-13 04:00:50|596.66|588.86|597.13|589.33|598.29|590.49|596.49|588.69|35
1655092860000|2022-06-13 04:01:00|597.35|589.55|597.33|589.53|597.62|589.82|597.18|589.38|27
1655092870000|2022-06-13 04:01:10|597.34|589.54|597.43|589.63|598.12|590.32|597.28|589.48|19
1655092880000|2022-06-13 04:01:20|597.41|589.61|598.26|590.46|598.26|590.46|597.31|589.51|30
1655092890000|2022-06-13 04:01:30|598.03|590.23|597.48|589.68|598.07|590.27|597.12|589.32|30
1655092900000|2022-06-13 04:01:40|597.49|589.69|597.77|589.97|597.81|590.01|597.36|589.56|26
1655092910000|2022-06-13 04:01:50|597.8|590|598.74|590.94|598.74|590.94|597.22|589.42|28
1655092920000|2022-06-13 04:02:00|599.1|591.3|601.59|593.79|601.59|593.79|598.89|591.09|31
1655092930000|2022-06-13 04:02:10|601.91|594.11|600.23|592.43|601.91|594.11|600.19|592.39|28
1655092940000|2022-06-13 04:02:20|600.21|592.41|600.4|592.6|600.54|592.74|600.21|592.41|26
1655092950000|2022-06-13 04:02:30|600.39|592.59|600.41|592.61|600.48|592.68|600.28|592.48|12
1655092960000|2022-06-13 04:02:40|600.34|592.54|599.45|591.65|600.47|592.67|599.39|591.59|22
1655092970000|2022-06-13 04:02:50|599.38|591.58|600.32|592.52|600.4|592.6|599.37|591.57|24
1655092980000|2022-06-13 04:03:00|600.05|592.25|600.11|592.31|600.32|592.52|599.91|592.11|18
1655092990000|2022-06-13 04:03:10|600.12|592.32|600.13|592.33|600.88|593.08|600.12|592.32|19
1655093000000|2022-06-13 04:03:20|600.22|592.42|599.34|591.54|600.41|592.61|599.34|591.54|17
1655093010000|2022-06-13 04:03:30|599.36|591.56|599.51|591.71|599.96|592.16|599.31|591.51|22
1655093020000|2022-06-13 04:03:40|599.52|591.72|599.92|592.12|600.09|592.29|599.35|591.55|19
1655093030000|2022-06-13 04:03:50|599.93|592.13|600.19|592.39|600.33|592.53|599.87|592.07|22
1655093040000|2022-06-13 04:04:00|600.32|592.52|599.32|591.52|600.41|592.61|599.11|591.31|29
1655093050000|2022-06-13 04:04:10|599.31|591.51|599.09|591.29|599.38|591.58|599.09|591.29|20
1655093060000|2022-06-13 04:04:20|599.07|591.27|598.56|590.76|599.22|591.42|598.32|590.52|24
1655093070000|2022-06-13 04:04:30|598.45|590.65|599.04|591.24|599.26|591.46|598.44|590.64|28
1655093080000|2022-06-13 04:04:40|599.06|591.26|599.25|591.45|599.25|591.45|599.05|591.25|16
1655093090000|2022-06-13 04:04:50|599.13|591.33|599.98|592.18|599.98|592.18|599.1|591.3|20
1655093100000|2022-06-13 04:05:00|600.13|592.33|599.37|591.57|600.36|592.56|599.37|591.57|27
1655093110000|2022-06-13 04:05:10|599.4|591.6|599.5|591.7|600.15|592.35|599.32|591.52|22
1655093120000|2022-06-13 04:05:20|599.46|591.66|600.4|592.6|600.4|592.6|599.27|591.47|30
1655093130000|2022-06-13 04:05:30|600.24|592.44|600.28|592.48|600.4|592.6|600.06|592.26|24
1655093140000|2022-06-13 04:05:40|600.1|592.3|600.24|592.44|600.4|592.6|599.2|591.4|24
1655093150000|2022-06-13 04:05:50|600.28|592.48|601.2|593.4|601.3|593.5|600.09|592.29|28
1655093160000|2022-06-13 04:06:00|601.32|593.52|601.18|593.38|601.32|593.52|600.81|593.01|32
1655093170000|2022-06-13 04:06:10|601.17|593.37|600.9|593.1|601.33|593.53|600.76|592.96|33
1655093180000|2022-06-13 04:06:20|600.83|593.03|600.8|593|601.59|593.79|600.8|593|23
1655093190000|2022-06-13 04:06:30|600.76|592.96|600.93|593.13|601.1|593.3|600.56|592.76|23
1655093200000|2022-06-13 04:06:40|601.17|593.37|601.17|593.37|601.34|593.54|600.92|593.12|24
1655093210000|2022-06-13 04:06:50|601.11|593.31|602.92|595.12|602.94|595.14|601.11|593.31|35
1655093220000|2022-06-13 04:07:00|602.96|595.16|602.34|594.54|603.22|595.42|602.05|594.25|36
1655093230000|2022-06-13 04:07:10|602.48|594.68|603.15|595.35|603.17|595.37|602.38|594.58|32
1655093240000|2022-06-13 04:07:20|603.14|595.34|603.06|595.26|603.3|595.5|602.96|595.16|23
1655093250000|2022-06-13 04:07:30|603.09|595.29|603.18|595.38|603.3|595.5|603|595.2|19
1655093260000|2022-06-13 04:07:40|603.16|595.36|603.5|595.7|603.72|595.92|603.13|595.33|28
1655093270000|2022-06-13 04:07:50|603.51|595.71|603.96|596.16|604.29|596.49|603.06|595.26|31
1655093280000|2022-06-13 04:08:00|604.01|596.21|603.85|596.05|604.01|596.21|603.22|595.42|21
1655093290000|2022-06-13 04:08:10|603.96|596.16|604.1|596.3|604.2|596.4|603.96|596.16|16
1655093300000|2022-06-13 04:08:20|604.14|596.34|604.11|596.31|604.16|596.36|603.87|596.07|26
1655093310000|2022-06-13 04:08:30|604.15|596.35|604.17|596.37|604.34|596.54|604.09|596.29|27
1655093320000|2022-06-13 04:08:40|604.19|596.39|604.97|597.17|604.97|597.17|604.09|596.29|23
1655093330000|2022-06-13 04:08:50|605.18|597.38|605.2|597.4|605.58|597.78|605.14|597.34|29
1655093340000|2022-06-13 04:09:00|605.22|597.42|605.97|598.17|606.08|598.28|605.09|597.29|27
1655093350000|2022-06-13 04:09:10|605.8|598|606.36|598.56|606.42|598.62|605.71|597.91|25
1655093360000|2022-06-13 04:09:20|606.34|598.54|606.37|598.57|606.4|598.6|606.24|598.44|19
1655093370000|2022-06-13 04:09:30|606.35|598.55|609.5|601.7|609.5|601.7|606.11|598.31|34
1655093380000|2022-06-13 04:09:40|610.34|602.54|610.1|602.3|610.93|603.13|609.58|601.78|34
1655093390000|2022-06-13 04:09:50|610.16|602.36|610.23|602.43|610.69|602.89|609.98|602.18|28
1655093400000|2022-06-13 04:10:00|610.24|602.44|609.55|601.75|610.35|602.55|609.03|601.23|34
1655093410000|2022-06-13 04:10:10|609.5|601.7|610.73|602.93|611.15|603.35|609.38|601.58|31
1655093420000|2022-06-13 04:10:20|610.46|602.66|611.26|603.46|611.32|603.52|610.29|602.49|31
1655093430000|2022-06-13 04:10:30|611.27|603.47|611.96|604.16|612.4|604.6|611.17|603.37|29
1655093440000|2022-06-13 04:10:40|612.53|604.73|613.33|605.53|614|606.2|612.53|604.73|36
1655093450000|2022-06-13 04:10:50|613.26|605.46|612.21|604.41|613.26|605.46|612.05|604.25|33
1655093460000|2022-06-13 04:11:00|612.27|604.47|611.18|603.38|612.31|604.51|611.18|603.38|32
1655093470000|2022-06-13 04:11:10|611.27|603.47|612.2|604.4|613.03|605.23|611.27|603.47|33
1655093480000|2022-06-13 04:11:20|612.28|604.48|612.24|604.44|612.32|604.52|612.15|604.35|28
1655093490000|2022-06-13 04:11:30|612.18|604.38|612.12|604.32|612.28|604.48|612.12|604.32|25
1655093500000|2022-06-13 04:11:40|612.13|604.33|613.74|605.94|613.74|605.94|612.13|604.33|31
1655093510000|2022-06-13 04:11:50|613.79|605.99|616.19|608.39|616.27|608.47|613.74|605.94|36
1655093520000|2022-06-13 04:12:00|616.56|608.76|616.13|608.33|616.85|609.05|616.09|608.29|36
1655093530000|2022-06-13 04:12:10|616.14|608.34|617.52|609.72|617.62|609.82|616.07|608.27|34
1655093540000|2022-06-13 04:12:20|617.68|609.88|615.36|607.56|617.76|609.96|615.36|607.56|37
1655093550000|2022-06-13 04:12:30|615.43|607.63|615.83|608.03|615.99|608.19|615.11|607.31|26
1655093560000|2022-06-13 04:12:40|615.82|608.02|616.05|608.25|616.28|608.48|615.33|607.53|31
1655093570000|2022-06-13 04:12:50|615.71|607.91|614.28|606.48|615.71|607.91|613.75|605.95|37
1655093580000|2022-06-13 04:13:00|614.38|606.58|614.26|606.46|614.4|606.6|613.67|605.87|32
1655093590000|2022-06-13 04:13:10|614.39|606.59|614.79|606.99|615.16|607.36|614|606.2|37
1655093600000|2022-06-13 04:13:20|614.86|607.06|613.3|605.5|614.92|607.12|613.3|605.5|30
1655093610000|2022-06-13 04:13:30|613.5|605.7|613.23|605.43|613.59|605.79|612.88|605.08|31
1655093620000|2022-06-13 04:13:40|613.26|605.46|613.1|605.3|613.35|605.55|612.34|604.54|29
1655093630000|2022-06-13 04:13:50|613.23|605.43|613.7|605.9|614.03|606.23|613.23|605.43|35
1655093640000|2022-06-13 04:14:00|613.47|605.67|613.77|605.97|613.9|606.1|613.24|605.44|32
1655093650000|2022-06-13 04:14:10|613.76|605.96|611.36|603.56|613.76|605.96|611.36|603.56|31
1655093660000|2022-06-13 04:14:20|611.35|603.55|612.11|604.31|612.39|604.59|611.35|603.55|36
1655093670000|2022-06-13 04:14:30|611.95|604.15|611.15|603.35|611.95|604.15|611.05|603.25|32
1655093680000|2022-06-13 04:14:40|611.19|603.39|610.91|603.11|611.3|603.5|610.71|602.91|23
1655093690000|2022-06-13 04:14:50|610.65|602.85|612.25|604.45|612.4|604.6|610.4|602.6|31
1655093700000|2022-06-13 04:15:00|612.08|604.28|611.59|603.79|612.42|604.62|611.42|603.62|34
1655093710000|2022-06-13 04:15:10|611.57|603.77|611.7|603.9|612.38|604.58|611.42|603.62|32
1655093720000|2022-06-13 04:15:20|611.6|603.8|611.27|603.47|611.64|603.84|611.27|603.47|28
1655093730000|2022-06-13 04:15:30|611.25|603.45|611.35|603.55|612.11|604.31|610.57|602.77|36
1655093740000|2022-06-13 04:15:40|611.34|603.54|611.29|603.49|611.9|604.1|611.26|603.46|23
1655093750000|2022-06-13 04:15:50|611.3|603.5|612.18|604.38|612.2|604.4|611.27|603.47|26
1655093760000|2022-06-13 04:16:00|612.14|604.34|612.42|604.62|612.42|604.62|612.03|604.23|33
1655093770000|2022-06-13 04:16:10|612.21|604.41|613.23|605.43|613.34|605.54|612.21|604.41|25
1655093780000|2022-06-13 04:16:20|613.35|605.55|614.16|606.36|614.27|606.47|613.28|605.48|28
1655093790000|2022-06-13 04:16:30|614.52|606.72|614.49|606.69|615.31|607.51|614.34|606.54|32
1655093800000|2022-06-13 04:16:40|614.52|606.72|616.73|608.93|616.88|609.08|614.38|606.58|25
1655093810000|2022-06-13 04:16:50|616.74|608.94|615.64|607.84|616.78|608.98|615.64|607.84|29
1655093820000|2022-06-13 04:17:00|615.86|608.06|617.75|609.95|617.81|610.01|615.86|608.06|32
1655093830000|2022-06-13 04:17:10|617.73|609.93|618.76|610.96|618.87|611.07|617.36|609.56|34
1655093840000|2022-06-13 04:17:20|618.66|610.86|618.34|610.54|619.04|611.24|618.28|610.48|30
1655093850000|2022-06-13 04:17:30|618.32|610.52|620.68|612.88|621.15|613.35|618.32|610.52|37
1655093860000|2022-06-13 04:17:40|620.69|612.89|623.95|616.15|624.05|616.25|620.53|612.73|38
1655093870000|2022-06-13 04:17:50|624.36|616.56|628.16|620.36|628.78|620.98|624.36|616.56|37
1655093880000|2022-06-13 04:18:00|627.84|620.04|622.89|615.09|627.84|620.04|622.87|615.07|40
1655093890000|2022-06-13 04:18:10|622.65|614.85|620.29|612.49|622.65|614.85|620.28|612.48|37
1655093900000|2022-06-13 04:18:20|619.97|612.17|618.97|611.17|620.21|612.41|618.63|610.83|35
1655093910000|2022-06-13 04:18:30|618.93|611.13|618.74|610.94|619.97|612.17|618.36|610.56|36
1655093920000|2022-06-13 04:18:40|618.56|610.76|618.3|610.5|619.22|611.42|618.21|610.41|34
1655093930000|2022-06-13 04:18:50|618.35|610.55|617.08|609.28|618.35|610.55|617.08|609.28|29
1655093940000|2022-06-13 04:19:00|617.14|609.34|617.25|609.45|617.29|609.49|616.81|609.01|31
1655093950000|2022-06-13 04:19:10|617.2|609.4|617.28|609.48|617.3|609.5|617.09|609.29|19
1655093960000|2022-06-13 04:19:20|617.31|609.51|618.39|610.59|618.39|610.59|617.31|609.51|33
1655093970000|2022-06-13 04:19:30|618.71|610.91|619.39|611.59|619.6|611.8|618.5|610.7|31
1655093980000|2022-06-13 04:19:40|619.28|611.48|619.42|611.62|619.91|612.11|619.09|611.29|26
1655093990000|2022-06-13 04:19:50|619.43|611.63|619.93|612.13|619.98|612.18|619.2|611.4|30
1655094000000|2022-06-13 04:20:00|619.84|612.04|619.91|612.11|620.09|612.29|619.32|611.52|31
1655094010000|2022-06-13 04:20:10|620|612.2|619.31|611.51|621.11|613.31|619.31|611.51|38
1655094020000|2022-06-13 04:20:20|619.28|611.48|619.26|611.46|619.9|612.1|619.19|611.39|30
1655094030000|2022-06-13 04:20:30|619.07|611.27|619.71|611.91|619.94|612.14|618.54|610.74|31
1655094040000|2022-06-13 04:20:40|619.74|611.94|623.14|615.34|623.14|615.34|619.74|611.94|36
1655094050000|2022-06-13 04:20:50|623.15|615.35|622.33|614.53|623.76|615.96|622.27|614.47|34
1655094060000|2022-06-13 04:21:00|622.05|614.25|620.23|612.43|622.05|614.25|620.23|612.43|31
1655094070000|2022-06-13 04:21:10|620.39|612.59|618.93|611.13|620.4|612.6|618.93|611.13|25
1655094080000|2022-06-13 04:21:20|618.94|611.14|619.06|611.26|619.06|611.26|618.52|610.72|26
1655094090000|2022-06-13 04:21:30|619.04|611.24|618.93|611.13|619.05|611.25|618.64|610.84|19
1655094100000|2022-06-13 04:21:40|618.82|611.02|619.35|611.55|619.35|611.55|618.49|610.69|33
1655094110000|2022-06-13 04:21:50|619.38|611.58|619.26|611.46|619.42|611.62|619.13|611.33|27
1655094120000|2022-06-13 04:22:00|619.2|611.4|619.31|611.51|619.86|612.06|619.12|611.32|25
1655094130000|2022-06-13 04:22:10|619.41|611.61|619.03|611.23|619.41|611.61|618.76|610.96|25
1655094140000|2022-06-13 04:22:20|618.99|611.19|619.3|611.5|619.3|611.5|618.37|610.57|33
1655094150000|2022-06-13 04:22:30|619.51|611.71|618.93|611.13|619.82|612.02|618.38|610.58|31
1655094160000|2022-06-13 04:22:40|619.06|611.26|619.39|611.59|620.18|612.38|619.06|611.26|33
1655094170000|2022-06-13 04:22:50|619.41|611.61|620.22|612.42|620.34|612.54|619.12|611.32|31
1655094180000|2022-06-13 04:23:00|620.33|612.53|619.59|611.79|620.86|613.06|619.41|611.61|33
1655094190000|2022-06-13 04:23:10|619.57|611.77|619.31|611.51|620.25|612.45|619.31|611.51|24
1655094200000|2022-06-13 04:23:20|619.32|611.52|619.94|612.14|619.96|612.16|619.28|611.48|22
1655094210000|2022-06-13 04:23:30|619.97|612.17|620.19|612.39|620.19|612.39|619.68|611.88|25
1655094220000|2022-06-13 04:23:40|620.26|612.46|621.17|613.37|621.28|613.48|620.26|612.46|31
1655094230000|2022-06-13 04:23:50|621.19|613.39|622.48|614.68|622.48|614.68|621.19|613.39|32
1655094240000|2022-06-13 04:24:00|622.7|614.9|623.27|615.47|623.28|615.48|622.7|614.9|26
1655094250000|2022-06-13 04:24:10|623.29|615.49|622.85|615.05|623.68|615.88|622.85|615.05|29
1655094260000|2022-06-13 04:24:20|622.46|614.66|625.11|617.31|625.15|617.35|622.46|614.66|35
1655094270000|2022-06-13 04:24:30|625.14|617.34|627.64|619.84|627.64|619.84|625.14|617.34|29
1655094280000|2022-06-13 04:24:40|627.45|619.65|627.45|619.65|627.61|619.81|627.08|619.28|31
1655094290000|2022-06-13 04:24:50|627.46|619.66|629.25|621.45|629.65|621.85|627.46|619.66|32
1655094300000|2022-06-13 04:25:00|629.29|621.49|626.4|618.6|629.35|621.55|626.17|618.37|37
1655094310000|2022-06-13 04:25:10|626.19|618.39|628.78|620.98|628.94|621.14|626.19|618.39|35
1655094320000|2022-06-13 04:25:20|628.79|620.99|630.17|622.37|630.17|622.37|628.79|620.99|33
1655094330000|2022-06-13 04:25:30|630.19|622.39|630.32|622.52|631.23|623.43|630.11|622.31|30
1655094340000|2022-06-13 04:25:40|630.34|622.54|630.42|622.62|630.84|623.04|630.21|622.41|28
1655094350000|2022-06-13 04:25:50|630.44|622.64|632.58|624.78|633.14|625.34|630.44|622.64|34
1655094360000|2022-06-13 04:26:00|632.56|624.76|632.35|624.55|632.7|624.9|632.05|624.25|30
1655094370000|2022-06-13 04:26:10|632.38|624.58|629.94|622.14|632.38|624.58|629.94|622.14|36
1655094380000|2022-06-13 04:26:20|630.12|622.32|627.85|620.05|630.36|622.56|627.85|620.05|33
1655094390000|2022-06-13 04:26:30|628.09|620.29|625.37|617.57|628.09|620.29|625.37|617.57|32
1655094400000|2022-06-13 04:26:40|625.38|617.58|624.28|616.48|625.99|618.19|624.28|616.48|26
1655094410000|2022-06-13 04:26:50|624.24|616.44|624.37|616.57|625.23|617.43|624.12|616.32|23
1655094420000|2022-06-13 04:27:00|624.33|616.53|622.69|614.89|624.46|616.66|622.52|614.72|19
1655094430000|2022-06-13 04:27:10|623|615.2|623.49|615.69|623.9|616.1|622.43|614.63|32
1655094440000|2022-06-13 04:27:20|623.82|616.02|624.19|616.39|624.2|616.4|623.15|615.35|27
1655094450000|2022-06-13 04:27:30|624.2|616.4|626.32|618.52|626.32|618.52|624.07|616.27|34
1655094460000|2022-06-13 04:27:40|626.3|618.5|625.01|617.21|626.3|618.5|624.62|616.82|35
1655094470000|2022-06-13 04:27:50|624.87|617.07|623.92|616.12|624.87|617.07|623.64|615.84|19
1655094480000|2022-06-13 04:28:00|624|616.2|624.31|616.51|624.38|616.58|623.99|616.19|28
1655094490000|2022-06-13 04:28:10|624.29|616.49|624.85|617.05|625.29|617.49|624.21|616.41|31
1655094500000|2022-06-13 04:28:20|624.6|616.8|625.02|617.22|625.23|617.43|624.53|616.73|25
1655094510000|2022-06-13 04:28:30|625.05|617.25|623.93|616.13|625.2|617.4|623.93|616.13|24
1655094520000|2022-06-13 04:28:40|623.92|616.12|622.49|614.69|623.93|616.13|622.46|614.66|29
1655094530000|2022-06-13 04:28:50|622.51|614.71|622.02|614.22|622.56|614.76|622.02|614.22|24
1655094540000|2022-06-13 04:29:00|621.65|613.85|621.09|613.29|622.28|614.48|621.09|613.29|31
1655094550000|2022-06-13 04:29:10|621.14|613.34|619.85|612.05|621.28|613.48|619.85|612.05|26
1655094560000|2022-06-13 04:29:20|619.8|612|617.89|610.09|619.8|612|617.83|610.03|28
1655094570000|2022-06-13 04:29:30|618.21|610.41|618.98|611.18|619.13|611.33|618.11|610.31|26
1655094580000|2022-06-13 04:29:40|619.01|611.21|619.41|611.61|620.01|612.21|619.01|611.21|27
1655094590000|2022-06-13 04:29:50|619.47|611.67|620.11|612.31|620.27|612.47|619.43|611.63|31
1655094600000|2022-06-13 04:30:00|620.14|612.34|618.23|610.43|620.15|612.35|618.2|610.4|30
1655094610000|2022-06-13 04:30:10|618.2|610.4|619.05|611.25|619.37|611.57|618.15|610.35|35
1655094620000|2022-06-13 04:30:20|619.08|611.28|620.09|612.29|620.3|612.5|619.08|611.28|30
1655094630000|2022-06-13 04:30:30|620.1|612.3|620.84|613.04|621.05|613.25|620.1|612.3|33
1655094640000|2022-06-13 04:30:40|620.85|613.05|621.9|614.1|621.98|614.18|620.78|612.98|34
1655094650000|2022-06-13 04:30:50|621.73|613.93|621.2|613.4|622.01|614.21|620.62|612.82|35
1655094660000|2022-06-13 04:31:00|621.21|613.41|620.93|613.13|622.24|614.44|620.93|613.13|34
1655094670000|2022-06-13 04:31:10|620.69|612.89|619.35|611.55|620.69|612.89|619.15|611.35|31
1655094680000|2022-06-13 04:31:20|619.27|611.47|617.39|609.59|619.45|611.65|617.3|609.5|33
1655094690000|2022-06-13 04:31:30|617.32|609.52|616.79|608.99|617.62|609.82|616.79|608.99|21
1655094700000|2022-06-13 04:31:40|616.85|609.05|618.01|610.21|618.37|610.57|616.85|609.05|24
1655094710000|2022-06-13 04:31:50|617.9|610.1|617.78|609.98|618.18|610.38|617.78|609.98|30
1655094720000|2022-06-13 04:32:00|617.79|609.99|617.36|609.56|618.18|610.38|617.35|609.55|26
1655094730000|2022-06-13 04:32:10|617.34|609.54|617.21|609.41|617.37|609.57|616.43|608.63|34
1655094740000|2022-06-13 04:32:20|617.13|609.33|615.68|607.88|617.24|609.44|615.44|607.64|37
1655094750000|2022-06-13 04:32:30|615.71|607.91|615.61|607.81|616.54|608.74|615.32|607.52|31
1655094760000|2022-06-13 04:32:40|615.54|607.74|614.38|606.58|616.25|608.45|614.38|606.58|33
1655094770000|2022-06-13 04:32:50|614.37|606.57|615.24|607.44|615.34|607.54|613.39|605.59|36
1655094780000|2022-06-13 04:33:00|615.4|607.6|615.24|607.44|615.78|607.98|614.47|606.67|33
1655094790000|2022-06-13 04:33:10|615.25|607.45|616.51|608.71|616.51|608.71|615.12|607.32|29
1655094800000|2022-06-13 04:33:20|616.8|609|617.19|609.39|617.67|609.87|616.71|608.91|31
1655094810000|2022-06-13 04:33:30|617.34|609.54|617.07|609.27|617.35|609.55|616.59|608.79|27
1655094820000|2022-06-13 04:33:40|616.92|609.12|617.16|609.36|617.19|609.39|616.9|609.1|26
1655094830000|2022-06-13 04:33:50|617.2|609.4|617.72|609.92|618.17|610.37|616.92|609.12|27
1655094840000|2022-06-13 04:34:00|617.65|609.85|617.96|610.16|618.21|610.41|617.26|609.46|28
1655094850000|2022-06-13 04:34:10|617.97|610.17|618.21|610.41|618.21|610.41|617.86|610.06|20
1655094860000|2022-06-13 04:34:20|618.16|610.36|618.02|610.22|618.21|610.41|617.66|609.86|27
1655094870000|2022-06-13 04:34:30|618.03|610.23|617.84|610.04|618.69|610.89|617.84|610.04|30
1655094880000|2022-06-13 04:34:40|618.15|610.35|618.21|610.41|618.3|610.5|617.23|609.43|26
1655094890000|2022-06-13 04:34:50|618.19|610.39|618.16|610.36|618.91|611.11|618.16|610.36|27
1655094900000|2022-06-13 04:35:00|618.24|610.44|617.76|609.96|618.27|610.47|617.29|609.49|31
1655094910000|2022-06-13 04:35:10|617.77|609.97|617.24|609.44|617.77|609.97|617.17|609.37|31
1655094920000|2022-06-13 04:35:20|617.26|609.46|617.35|609.55|617.88|610.08|617.18|609.38|29
1655094930000|2022-06-13 04:35:30|617.34|609.54|617.15|609.35|617.34|609.54|617.13|609.33|25
1655094940000|2022-06-13 04:35:40|617.16|609.36|617.26|609.46|617.4|609.6|617.16|609.36|31
1655094950000|2022-06-13 04:35:50|617.27|609.47|617.4|609.6|617.84|610.04|617.19|609.39|29
1655094960000|2022-06-13 04:36:00|617.37|609.57|617.39|609.59|617.97|610.17|617.25|609.45|29
1655094970000|2022-06-13 04:36:10|617.21|609.41|617.36|609.56|617.41|609.61|617.07|609.27|29
1655094980000|2022-06-13 04:36:20|617.37|609.57|618.13|610.33|618.18|610.38|617.34|609.54|20
1655094990000|2022-06-13 04:36:30|618.14|610.34|617.32|609.52|618.26|610.46|617.32|609.52|23
1655095000000|2022-06-13 04:36:40|617.41|609.61|618.23|610.43|618.23|610.43|617.37|609.57|30
1655095010000|2022-06-13 04:36:50|618.25|610.45|617.28|609.48|618.27|610.47|617.28|609.48|31
1655095020000|2022-06-13 04:37:00|617.29|609.49|617.42|609.62|618.32|610.52|617.28|609.48|24
1655095030000|2022-06-13 04:37:10|617.26|609.46|617.2|609.4|617.32|609.52|617.01|609.21|24
1655095040000|2022-06-13 04:37:20|617.21|609.41|617.23|609.43|617.28|609.48|617.02|609.22|24
1655095050000|2022-06-13 04:37:30|617.17|609.37|617.7|609.9|617.71|609.91|617.17|609.37|17
1655095060000|2022-06-13 04:37:40|618|610.2|618.14|610.34|618.25|610.45|617.72|609.92|17
1655095070000|2022-06-13 04:37:50|618.13|610.33|618.02|610.22|618.2|610.4|617.57|609.77|22
1655095080000|2022-06-13 04:38:00|618.03|610.23|618.53|610.73|618.55|610.75|617.92|610.12|23
1655095090000|2022-06-13 04:38:10|618.61|610.81|618.92|611.12|619.27|611.47|618.25|610.45|35
1655095100000|2022-06-13 04:38:20|619|611.2|618.23|610.43|619.33|611.53|618.23|610.43|31
1655095110000|2022-06-13 04:38:30|618.25|610.45|617.51|609.71|618.35|610.55|617.51|609.71|31
1655095120000|2022-06-13 04:38:40|617.42|609.62|617.54|609.74|617.54|609.74|617.19|609.39|21
1655095130000|2022-06-13 04:38:50|617.47|609.67|616.47|608.67|617.8|610|616.47|608.67|25
1655095140000|2022-06-13 04:39:00|616.49|608.69|616.88|609.08|617.24|609.44|616.33|608.53|31
1655095150000|2022-06-13 04:39:10|616.8|609|617.26|609.46|617.3|609.5|616.67|608.87|28
1655095160000|2022-06-13 04:39:20|617.28|609.48|617.2|609.4|617.35|609.55|617.12|609.32|22
1655095170000|2022-06-13 04:39:30|617.16|609.36|617.53|609.73|617.53|609.73|617.14|609.34|25
1655095180000|2022-06-13 04:39:40|617.86|610.06|617.27|609.47|618.02|610.22|617.23|609.43|26
1655095190000|2022-06-13 04:39:50|617.86|610.06|617.81|610.01|618.4|610.6|617.2|609.4|27
1655095200000|2022-06-13 04:40:00|617.68|609.88|617.19|609.39|617.71|609.91|617.19|609.39|26
1655095210000|2022-06-13 04:40:10|617.18|609.38|617.18|609.38|617.25|609.45|617.16|609.36|19
1655095220000|2022-06-13 04:40:20|617.12|609.32|616.28|608.48|617.28|609.48|616.16|608.36|26
1655095230000|2022-06-13 04:40:30|616.29|608.49|616.38|608.58|616.38|608.58|616.21|608.41|24
1655095240000|2022-06-13 04:40:40|616.3|608.5|615.48|607.68|616.47|608.67|615.26|607.46|22
1655095250000|2022-06-13 04:40:50|615.4|607.6|613.51|605.71|615.49|607.69|613.34|605.54|35
1655095260000|2022-06-13 04:41:00|613.42|605.62|613.15|605.35|613.47|605.67|613.02|605.22|20
1655095270000|2022-06-13 04:41:10|613.16|605.36|614.25|606.45|615.21|607.41|613.16|605.36|26
1655095280000|2022-06-13 04:41:20|614.34|606.54|614.9|607.1|614.9|607.1|613.63|605.83|28
1655095290000|2022-06-13 04:41:30|615.18|607.38|614.33|606.53|615.23|607.43|614.19|606.39|34
1655095300000|2022-06-13 04:41:40|614.32|606.52|614.11|606.31|614.37|606.57|614.11|606.31|26
1655095310000|2022-06-13 04:41:50|614.19|606.39|613.74|605.94|614.42|606.62|613.74|605.94|28
1655095320000|2022-06-13 04:42:00|613.68|605.88|613.31|605.51|614.27|606.47|613.2|605.4|35
1655095330000|2022-06-13 04:42:10|613.25|605.45|612.86|605.06|613.55|605.75|612.86|605.06|27
1655095340000|2022-06-13 04:42:20|612.51|604.71|613.06|605.26|613.1|605.3|612.36|604.56|31
1655095350000|2022-06-13 04:42:30|613.12|605.32|612.68|604.88|613.87|606.07|612.68|604.88|33
1655095360000|2022-06-13 04:42:40|612.67|604.87|612.4|604.6|612.81|605.01|612.26|604.46|31
1655095370000|2022-06-13 04:42:50|612.29|604.49|613.01|605.21|613.28|605.48|612.29|604.49|31
1655095380000|2022-06-13 04:43:00|612.98|605.18|614.02|606.22|614.02|606.22|612.98|605.18|25
1655095390000|2022-06-13 04:43:10|614.09|606.29|614.23|606.43|614.31|606.51|614|606.2|27
1655095400000|2022-06-13 04:43:20|614.24|606.44|613.42|605.62|614.33|606.53|613.39|605.59|27
1655095410000|2022-06-13 04:43:30|613.41|605.61|613.38|605.58|613.53|605.73|613.12|605.32|29
1655095420000|2022-06-13 04:43:40|613.51|605.71|614.13|606.33|614.4|606.6|613.5|605.7|26
1655095430000|2022-06-13 04:43:50|614.14|606.34|614.05|606.25|614.27|606.47|613.8|606|26
1655095440000|2022-06-13 04:44:00|614.07|606.27|614.36|606.56|614.61|606.81|613.97|606.17|27
1655095450000|2022-06-13 04:44:10|614.33|606.53|615.84|608.04|615.9|608.1|614.29|606.49|28
1655095460000|2022-06-13 04:44:20|616.19|608.39|615.76|607.96|616.19|608.39|615.18|607.38|31
1655095470000|2022-06-13 04:44:30|615.82|608.02|615.4|607.6|616.16|608.36|615.26|607.46|26
1655095480000|2022-06-13 04:44:40|615.41|607.61|615.5|607.7|615.98|608.18|615.37|607.57|31
1655095490000|2022-06-13 04:44:50|615.31|607.51|616.31|608.51|616.85|609.05|615.31|607.51|35
1655095500000|2022-06-13 04:45:00|616.3|608.5|615.16|607.36|616.3|608.5|615.15|607.35|31
1655095510000|2022-06-13 04:45:10|615.14|607.34|615.06|607.26|615.23|607.43|614.98|607.18|20
1655095520000|2022-06-13 04:45:20|615.07|607.27|614.42|606.62|615.18|607.38|614.37|606.57|20
1655095530000|2022-06-13 04:45:30|614.43|606.63|613.1|605.3|614.45|606.65|613.1|605.3|32
1655095540000|2022-06-13 04:45:40|612.67|604.87|612.65|604.85|613.28|605.48|612.43|604.63|27
1655095550000|2022-06-13 04:45:50|612.59|604.79|613.17|605.37|613.23|605.43|612.59|604.79|28
1655095560000|2022-06-13 04:46:00|613.19|605.39|613.36|605.56|614.31|606.51|613.19|605.39|23
1655095570000|2022-06-13 04:46:10|613.34|605.54|612.53|604.73|613.34|605.54|612.34|604.54|26
1655095580000|2022-06-13 04:46:20|612.54|604.74|612.24|604.44|613.16|605.36|612.19|604.39|28
1655095590000|2022-06-13 04:46:30|612.23|604.43|612.31|604.51|612.34|604.54|612.07|604.27|26
1655095600000|2022-06-13 04:46:40|612.33|604.53|611.72|603.92|612.38|604.58|611.55|603.75|18
1655095610000|2022-06-13 04:46:50|611.73|603.93|611.46|603.66|611.74|603.94|611.46|603.66|16
1655095620000|2022-06-13 04:47:00|611.37|603.57|611.44|603.64|611.46|603.66|611.37|603.57|9
1655095630000|2022-06-13 04:47:10|611.46|603.66|611.36|603.56|611.46|603.66|611.36|603.56|7
1655095640000|2022-06-13 04:47:20|611.38|603.58|611.46|603.66|611.62|603.82|611.32|603.52|22
1655095650000|2022-06-13 04:47:30|611.32|603.52|610.77|602.97|611.32|603.52|610.4|602.6|12
1655095660000|2022-06-13 04:47:40|610.64|602.84|609.9|602.1|610.64|602.84|609.9|602.1|16
1655095670000|2022-06-13 04:47:50|609.85|602.05|610.27|602.47|610.79|602.99|609.65|601.85|34
1655095680000|2022-06-13 04:48:00|610.14|602.34|610.4|602.6|610.71|602.91|610.14|602.34|34
1655095690000|2022-06-13 04:48:10|610.35|602.55|610.3|602.5|610.55|602.75|610.18|602.38|30
1655095700000|2022-06-13 04:48:20|610.26|602.46|610.49|602.69|610.59|602.79|610.18|602.38|31
1655095710000|2022-06-13 04:48:30|610.73|602.93|611.72|603.92|611.95|604.15|610.55|602.75|32
1655095720000|2022-06-13 04:48:40|611.66|603.86|611.13|603.33|612.12|604.32|611.04|603.24|26
1655095730000|2022-06-13 04:48:50|611.09|603.29|611.27|603.47|611.27|603.47|610.84|603.04|22
1655095740000|2022-06-13 04:49:00|611.25|603.45|611.25|603.45|611.35|603.55|611.14|603.34|30
1655095750000|2022-06-13 04:49:10|611.23|603.43|612.01|604.21|612.26|604.46|611.23|603.43|27
1655095760000|2022-06-13 04:49:20|611.93|604.13|611.97|604.17|612.19|604.39|611.44|603.64|27
1655095770000|2022-06-13 04:49:30|612.23|604.43|612.2|604.4|612.29|604.49|611.92|604.12|21
1655095780000|2022-06-13 04:49:40|612.09|604.29|611.35|603.55|612.28|604.48|611.12|603.32|21
1655095790000|2022-06-13 04:49:50|611.37|603.57|611.42|603.62|611.42|603.62|610.73|602.93|27
1655095800000|2022-06-13 04:50:00|611.43|603.63|609.49|601.69|611.99|604.19|609.49|601.69|34
1655095810000|2022-06-13 04:50:10|609.46|601.66|608.88|601.08|609.46|601.66|608.3|600.5|37
1655095820000|2022-06-13 04:50:20|608.9|601.1|608.31|600.51|609.1|601.3|608.31|600.51|25
1655095830000|2022-06-13 04:50:30|608.24|600.44|608.14|600.34|608.36|600.56|608.08|600.28|27
1655095840000|2022-06-13 04:50:40|608.13|600.33|608.86|601.06|609.12|601.32|608.13|600.33|27
1655095850000|2022-06-13 04:50:50|608.47|600.67|608.35|600.55|608.56|600.76|608.22|600.42|23
1655095860000|2022-06-13 04:51:00|608.29|600.49|607.63|599.83|608.44|600.64|607.47|599.67|28
1655095870000|2022-06-13 04:51:10|607.54|599.74|606.79|598.99|607.54|599.74|606.75|598.95|31
1655095880000|2022-06-13 04:51:20|606.76|598.96|608.25|600.45|608.35|600.55|606.75|598.95|32
1655095890000|2022-06-13 04:51:30|608.36|600.56|607.57|599.77|609.07|601.27|607.49|599.69|28
1655095900000|2022-06-13 04:51:40|607.6|599.8|607.18|599.38|607.6|599.8|607.18|599.38|20
1655095910000|2022-06-13 04:51:50|607.21|599.41|606.97|599.17|607.34|599.54|606.78|598.98|33
1655095920000|2022-06-13 04:52:00|606.93|599.13|606.43|598.63|607.18|599.38|606.43|598.63|25
1655095930000|2022-06-13 04:52:10|606.37|598.57|608.56|600.76|608.56|600.76|606.37|598.57|35
1655095940000|2022-06-13 04:52:20|608.54|600.74|607.9|600.1|608.85|601.05|607.5|599.7|34
1655095950000|2022-06-13 04:52:30|607.98|600.18|608.04|600.24|608.19|600.39|607.48|599.68|29
1655095960000|2022-06-13 04:52:40|607.98|600.18|607.89|600.09|608.19|600.39|607.89|600.09|30
1655095970000|2022-06-13 04:52:50|608.09|600.29|608.36|600.56|608.52|600.72|607.87|600.07|25
1655095980000|2022-06-13 04:53:00|608.37|600.57|608.35|600.55|608.38|600.58|608.24|600.44|21
1655095990000|2022-06-13 04:53:10|608.32|600.52|607.34|599.54|608.32|600.52|607.32|599.52|31
1655096000000|2022-06-13 04:53:20|607.37|599.57|607.23|599.43|607.37|599.57|607.22|599.42|18
1655096010000|2022-06-13 04:53:30|607.24|599.44|608.26|600.46|608.26|600.46|607.23|599.43|28
1655096020000|2022-06-13 04:53:40|608.2|600.4|608.12|600.32|608.9|601.1|608.07|600.27|24
1655096030000|2022-06-13 04:53:50|608.11|600.31|608.41|600.61|608.98|601.18|608.11|600.31|25
1655096040000|2022-06-13 04:54:00|608.42|600.62|608.54|600.74|608.89|601.09|608.21|600.41|27
1655096050000|2022-06-13 04:54:10|608.55|600.75|608.83|601.03|608.95|601.15|608.34|600.54|29
1655096060000|2022-06-13 04:54:20|608.76|600.96|608.34|600.54|608.81|601.01|608.14|600.34|26
1655096070000|2022-06-13 04:54:30|608.37|600.57|607.37|599.57|608.37|600.57|607.36|599.56|23
1655096080000|2022-06-13 04:54:40|607.43|599.63|607.93|600.13|607.93|600.13|607.42|599.62|22
1655096090000|2022-06-13 04:54:50|608.11|600.31|608.41|600.61|608.83|601.03|608.01|600.21|36
1655096100000|2022-06-13 04:55:00|608.46|600.66|608.34|600.54|608.94|601.14|608.27|600.47|30
1655096110000|2022-06-13 04:55:10|608.3|600.5|608.35|600.55|608.42|600.62|608.1|600.3|33
1655096120000|2022-06-13 04:55:20|608.24|600.44|608.32|600.52|608.36|600.56|608.14|600.34|27
1655096130000|2022-06-13 04:55:30|608.26|600.46|608.37|600.57|608.41|600.61|608.24|600.44|22
1655096140000|2022-06-13 04:55:40|608.39|600.59|608.33|600.53|608.55|600.75|608.22|600.42|25
1655096150000|2022-06-13 04:55:50|608.27|600.47|608.79|600.99|609.22|601.42|608.27|600.47|27
1655096160000|2022-06-13 04:56:00|608.84|601.04|608.06|600.26|608.84|601.04|607.82|600.02|33
1655096170000|2022-06-13 04:56:10|608.03|600.23|608.65|600.85|608.82|601.02|608.03|600.23|25
1655096180000|2022-06-13 04:56:20|608.52|600.72|608.38|600.58|609.05|601.25|608.38|600.58|27
1655096190000|2022-06-13 04:56:30|608.44|600.64|606.76|598.96|608.44|600.64|606.71|598.91|30
1655096200000|2022-06-13 04:56:40|606.7|598.9|607.09|599.29|607.31|599.51|606.7|598.9|26
1655096210000|2022-06-13 04:56:50|607.04|599.24|606.44|598.64|607.04|599.24|606.44|598.64|16
1655096220000|2022-06-13 04:57:00|606.41|598.61|605.31|597.51|606.46|598.66|605.31|597.51|20
1655096230000|2022-06-13 04:57:10|605.32|597.52|605.32|597.52|605.37|597.57|604.73|596.93|32
1655096240000|2022-06-13 04:57:20|605.4|597.6|605.14|597.34|605.4|597.6|604.99|597.19|30
1655096250000|2022-06-13 04:57:30|605.18|597.38|605.69|597.89|605.69|597.89|605.04|597.24|33
1655096260000|2022-06-13 04:57:40|605.61|597.81|604.89|597.09|605.71|597.91|604.81|597.01|23
1655096270000|2022-06-13 04:57:50|604.83|597.03|604.29|596.49|605.09|597.29|604.04|596.24|29
1655096280000|2022-06-13 04:58:00|604.16|596.36|602.59|594.79|604.16|596.36|602.47|594.67|33
1655096290000|2022-06-13 04:58:10|602.73|594.93|602.37|594.57|602.84|595.04|602.35|594.55|24
1655096300000|2022-06-13 04:58:20|602.35|594.55|602.57|594.77|602.78|594.98|602.34|594.54|24
1655096310000|2022-06-13 04:58:30|602.64|594.84|602.95|595.15|602.95|595.15|602.36|594.56|32
1655096320000|2022-06-13 04:58:40|602.88|595.08|602.94|595.14|603.86|596.06|602.84|595.04|27
1655096330000|2022-06-13 04:58:50|602.98|595.18|603.95|596.15|603.95|596.15|602.98|595.18|22
1655096340000|2022-06-13 04:59:00|603.94|596.14|603.22|595.42|604.02|596.22|603.08|595.28|30
1655096350000|2022-06-13 04:59:10|603.23|595.43|603.03|595.23|603.41|595.61|603.03|595.23|24
1655096360000|2022-06-13 04:59:20|603.1|595.3|602.49|594.69|603.1|595.3|602.46|594.66|25
1655096370000|2022-06-13 04:59:30|602.52|594.72|602.02|594.22|602.52|594.72|602|594.2|27
1655096380000|2022-06-13 04:59:40|601.97|594.17|601.95|594.15|602.01|594.21|601.33|593.53|33
1655096390000|2022-06-13 04:59:50|602.01|594.21|601.62|593.82|602.33|594.53|601.62|593.82|31
1655096400000|2022-06-13 05:00:00|601.88|594.08|602.57|594.77|603.24|595.44|601.79|593.99|36
1655096410000|2022-06-13 05:00:10|602.76|594.96|603.07|595.27|603.25|595.45|602.4|594.6|28
1655096420000|2022-06-13 05:00:20|603.04|595.24|604.41|596.61|604.41|596.61|603.04|595.24|34
1655096430000|2022-06-13 05:00:30|604.28|596.48|605.05|597.25|605.21|597.41|603.98|596.18|31
1655096440000|2022-06-13 05:00:40|605.06|597.26|605.31|597.51|605.56|597.76|605.06|597.26|32
1655096450000|2022-06-13 05:00:50|605.32|597.52|605.38|597.58|606.05|598.25|605.23|597.43|32
1655096460000|2022-06-13 05:01:00|605.39|597.59|605.34|597.54|605.84|598.04|605.22|597.42|32
1655096470000|2022-06-13 05:01:10|605.37|597.57|606.13|598.33|606.21|598.41|605.37|597.57|33
1655096480000|2022-06-13 05:01:20|606.09|598.29|606.26|598.46|606.36|598.56|605.98|598.18|31
1655096490000|2022-06-13 05:01:30|606.27|598.47|606.7|598.9|606.74|598.94|606.27|598.47|22
1655096500000|2022-06-13 05:01:40|606.74|598.94|606.37|598.57|606.74|598.94|606.3|598.5|23
1655096510000|2022-06-13 05:01:50|606.29|598.49|606.38|598.58|606.42|598.62|606.22|598.42|23
1655096520000|2022-06-13 05:02:00|606.39|598.59|607.08|599.28|607.11|599.31|606.32|598.52|26
1655096530000|2022-06-13 05:02:10|607.09|599.29|607.87|600.07|607.87|600.07|607.02|599.22|17
1655096540000|2022-06-13 05:02:20|607.97|600.17|607.97|600.17|607.99|600.19|607.69|599.89|19
1655096550000|2022-06-13 05:02:30|608.13|600.33|608.02|600.22|608.31|600.51|607.78|599.98|31
1655096560000|2022-06-13 05:02:40|607.99|600.19|607.9|600.1|607.99|600.19|607.84|600.04|20
1655096570000|2022-06-13 05:02:50|607.94|600.14|607.34|599.54|608.08|600.28|607.19|599.39|25
1655096580000|2022-06-13 05:03:00|607.42|599.62|606.27|598.47|607.47|599.67|606.24|598.44|24
1655096590000|2022-06-13 05:03:10|606.19|598.39|605.42|597.62|606.36|598.56|605.42|597.62|18
1655096600000|2022-06-13 05:03:20|605.49|597.69|606.27|598.47|606.88|599.08|605.19|597.39|29
1655096610000|2022-06-13 05:03:30|606.29|598.49|607.21|599.41|607.21|599.41|606.18|598.38|26
1655096620000|2022-06-13 05:03:40|607.22|599.42|606.58|598.78|607.25|599.45|606.57|598.77|22
1655096630000|2022-06-13 05:03:50|606.49|598.69|606.07|598.27|606.51|598.71|606.07|598.27|15
1655096640000|2022-06-13 05:04:00|606.1|598.3|606.78|598.98|606.88|599.08|606.1|598.3|21
1655096650000|2022-06-13 05:04:10|606.76|598.96|607.13|599.33|607.23|599.43|606.63|598.83|26
1655096660000|2022-06-13 05:04:20|607.15|599.35|607.92|600.12|607.92|600.12|607.14|599.34|24
1655096670000|2022-06-13 05:04:30|607.66|599.86|607.39|599.59|607.66|599.86|607.23|599.43|26
1655096680000|2022-06-13 05:04:40|607.32|599.52|607.6|599.8|607.65|599.85|607.32|599.52|21
1655096690000|2022-06-13 05:04:50|607.74|599.94|607.03|599.23|607.74|599.94|607.03|599.23|27
1655096700000|2022-06-13 05:05:00|607.08|599.28|607.21|599.41|607.26|599.46|606.83|599.03|22
1655096710000|2022-06-13 05:05:10|607.22|599.42|608.17|600.37|608.22|600.42|607.01|599.21|26
1655096720000|2022-06-13 05:05:20|608.15|600.35|609.67|601.87|609.75|601.95|608.15|600.35|35
1655096730000|2022-06-13 05:05:30|609.64|601.84|609.37|601.57|609.64|601.84|608.58|600.78|27
1655096740000|2022-06-13 05:05:40|609.29|601.49|609.25|601.45|609.34|601.54|609.11|601.31|20
1655096750000|2022-06-13 05:05:50|609.18|601.38|609.23|601.43|609.49|601.69|609.18|601.38|29
1655096760000|2022-06-13 05:06:00|609.24|601.44|609.72|601.92|610.1|602.3|609.24|601.44|26
1655096770000|2022-06-13 05:06:10|609.7|601.9|610.29|602.49|610.42|602.62|609.69|601.89|28
1655096780000|2022-06-13 05:06:20|610.3|602.5|610.36|602.56|610.52|602.72|610.3|602.5|29
1655096790000|2022-06-13 05:06:30|610.37|602.57|610.35|602.55|611.14|603.34|610.31|602.51|29
1655096800000|2022-06-13 05:06:40|610.28|602.48|610.39|602.59|610.47|602.67|610.25|602.45|21
1655096810000|2022-06-13 05:06:50|610.29|602.49|610.41|602.61|610.5|602.7|610.27|602.47|21
1655096820000|2022-06-13 05:07:00|610.31|602.51|608.12|600.32|610.41|602.61|608.12|600.32|35
1655096830000|2022-06-13 05:07:10|608.34|600.54|608.71|600.91|609.08|601.28|608.28|600.48|30
1655096840000|2022-06-13 05:07:20|608.75|600.95|608.4|600.6|608.75|600.95|608.33|600.53|24
1655096850000|2022-06-13 05:07:30|608.39|600.59|607.81|600.01|608.39|600.59|607.81|600.01|20
1655096860000|2022-06-13 05:07:40|607.79|599.99|607.89|600.09|608.19|600.39|607.31|599.51|31
1655096870000|2022-06-13 05:07:50|607.16|599.36|606.41|598.61|607.49|599.69|606.31|598.51|30
1655096880000|2022-06-13 05:08:00|606.44|598.64|606.5|598.7|606.5|598.7|606.31|598.51|23
1655096890000|2022-06-13 05:08:10|606.52|598.72|607.8|600|607.8|600|606.47|598.67|27
1655096900000|2022-06-13 05:08:20|607.81|600.01|608.14|600.34|608.14|600.34|607.35|599.55|27
1655096910000|2022-06-13 05:08:30|608.13|600.33|608.29|600.49|608.29|600.49|607.9|600.1|27
1655096920000|2022-06-13 05:08:40|608.3|600.5|608.09|600.29|609.07|601.27|608.09|600.29|33
1655096930000|2022-06-13 05:08:50|608.17|600.37|607.36|599.56|608.17|600.37|607.29|599.49|22
1655096940000|2022-06-13 05:09:00|607.39|599.59|606.9|599.1|607.44|599.64|606.9|599.1|22
1655096950000|2022-06-13 05:09:10|606.82|599.02|608.16|600.36|608.17|600.37|606.82|599.02|24
1655096960000|2022-06-13 05:09:20|608.17|600.37|608.07|600.27|608.21|600.41|607.95|600.15|29
1655096970000|2022-06-13 05:09:30|608|600.2|607.4|599.6|608.23|600.43|607.27|599.47|24
1655096980000|2022-06-13 05:09:40|607.36|599.56|606.62|598.82|607.36|599.56|606.62|598.82|8
1655096990000|2022-06-13 05:09:50|606.44|598.64|607.22|599.42|607.24|599.44|606.38|598.58|21
1655097000000|2022-06-13 05:10:00|607.18|599.38|606.14|598.34|607.18|599.38|606.14|598.34|27
1655097010000|2022-06-13 05:10:10|606.15|598.35|605.96|598.16|606.21|598.41|605.63|597.83|29
1655097020000|2022-06-13 05:10:20|605.97|598.17|605.93|598.13|606.1|598.3|605.83|598.03|17
1655097030000|2022-06-13 05:10:30|605.9|598.1|605.93|598.13|605.96|598.16|605.86|598.06|15
1655097040000|2022-06-13 05:10:40|605.94|598.14|606.24|598.44|606.24|598.44|605.93|598.13|16
1655097050000|2022-06-13 05:10:50|606.21|598.41|607.19|599.39|607.19|599.39|606.19|598.39|21
1655097060000|2022-06-13 05:11:00|607.2|599.4|606.9|599.1|607.2|599.4|606.8|599|23
1655097070000|2022-06-13 05:11:10|606.91|599.11|607.22|599.42|607.31|599.51|606.86|599.06|22
1655097080000|2022-06-13 05:11:20|607.23|599.43|607.18|599.38|607.32|599.52|607.18|599.38|19
1655097090000|2022-06-13 05:11:30|607.11|599.31|606.99|599.19|607.18|599.38|606.99|599.19|17
1655097100000|2022-06-13 05:11:40|607|599.2|607.04|599.24|607.06|599.26|606.99|599.19|7
1655097110000|2022-06-13 05:11:50|606.97|599.17|607.3|599.5|607.3|599.5|606.97|599.17|17
1655097120000|2022-06-13 05:12:00|607.23|599.43|607.16|599.36|607.28|599.48|607.16|599.36|18
1655097130000|2022-06-13 05:12:10|607.17|599.37|606.35|598.55|607.22|599.42|606.35|598.55|19
1655097140000|2022-06-13 05:12:20|606.36|598.56|606.02|598.22|606.39|598.59|606|598.2|14
1655097150000|2022-06-13 05:12:30|606.06|598.26|604.59|596.79|606.06|598.26|604.05|596.25|29
1655097160000|2022-06-13 05:12:40|604.65|596.85|605.29|597.49|605.29|597.49|604.35|596.55|31
1655097170000|2022-06-13 05:12:50|605.3|597.5|606.19|598.39|606.19|598.39|605.3|597.5|25
1655097180000|2022-06-13 05:13:00|606.12|598.32|606.06|598.26|606.16|598.36|605.24|597.44|20
1655097190000|2022-06-13 05:13:10|605.59|597.79|607.19|599.39|607.25|599.45|605.59|597.79|31
1655097200000|2022-06-13 05:13:20|607.2|599.4|608.26|600.46|608.26|600.46|607.2|599.4|33
1655097210000|2022-06-13 05:13:30|608.28|600.48|608.61|600.81|609.02|601.22|608.28|600.48|27
1655097220000|2022-06-13 05:13:40|608.41|600.61|610.2|602.4|610.2|602.4|608.41|600.61|27
1655097230000|2022-06-13 05:13:50|610.25|602.45|611.82|604.02|611.84|604.04|610.08|602.28|36
1655097240000|2022-06-13 05:14:00|611.86|604.06|612.01|604.21|612.29|604.49|611.52|603.72|31
1655097250000|2022-06-13 05:14:10|612.02|604.22|613.21|605.41|613.43|605.63|611.86|604.06|33
1655097260000|2022-06-13 05:14:20|613.22|605.42|612.43|604.63|613.25|605.45|612.38|604.58|30
1655097270000|2022-06-13 05:14:30|612.4|604.6|611.99|604.19|612.47|604.67|611.99|604.19|23
1655097280000|2022-06-13 05:14:40|611.97|604.17|611.66|603.86|612.02|604.22|611.17|603.37|23
1655097290000|2022-06-13 05:14:50|611.55|603.75|611.03|603.23|611.79|603.99|611.01|603.21|28
1655097300000|2022-06-13 05:15:00|611.04|603.24|610.16|602.36|611.31|603.51|609.82|602.02|34
1655097310000|2022-06-13 05:15:10|610.1|602.3|609.9|602.1|610.33|602.53|609.9|602.1|23
1655097320000|2022-06-13 05:15:20|609.95|602.15|609.24|601.44|610.33|602.53|609.07|601.27|23
1655097330000|2022-06-13 05:15:30|609.25|601.45|608.37|600.57|609.43|601.63|608.33|600.53|28
1655097340000|2022-06-13 05:15:40|608.38|600.58|610.1|602.3|610.16|602.36|608.33|600.53|26
1655097350000|2022-06-13 05:15:50|610.16|602.36|611.53|603.73|611.53|603.73|610.11|602.31|34
1655097360000|2022-06-13 05:16:00|611.63|603.83|611.43|603.63|611.85|604.05|611.04|603.24|32
1655097370000|2022-06-13 05:16:10|611.27|603.47|611.27|603.47|611.67|603.87|611.19|603.39|30
1655097380000|2022-06-13 05:16:20|611.28|603.48|611.63|603.83|612.04|604.24|611.27|603.47|35
1655097390000|2022-06-13 05:16:30|611.64|603.84|613.87|606.07|613.87|606.07|611.64|603.84|31
1655097400000|2022-06-13 05:16:40|613.86|606.06|613.32|605.52|613.86|606.06|613.32|605.52|22
1655097410000|2022-06-13 05:16:50|613.26|605.46|614.16|606.36|614.2|606.4|613.09|605.29|31
1655097420000|2022-06-13 05:17:00|614.21|606.41|614.08|606.28|614.32|606.52|613.83|606.03|27
1655097430000|2022-06-13 05:17:10|614.09|606.29|614.95|607.15|614.95|607.15|614.05|606.25|32
1655097440000|2022-06-13 05:17:20|614.96|607.16|614.4|606.6|615.23|607.43|614.34|606.54|35
1655097450000|2022-06-13 05:17:30|614.42|606.62|614.94|607.14|614.94|607.14|614.33|606.53|29
1655097460000|2022-06-13 05:17:40|614.85|607.05|614.36|606.56|614.91|607.11|614.35|606.55|25
1655097470000|2022-06-13 05:17:50|614.35|606.55|614.2|606.4|614.39|606.59|614.1|606.3|22
1655097480000|2022-06-13 05:18:00|614.18|606.38|614.13|606.33|614.33|606.53|613.99|606.19|16
1655097490000|2022-06-13 05:18:10|614.14|606.34|614.1|606.3|614.15|606.35|614.05|606.25|20
1655097500000|2022-06-13 05:18:20|614.13|606.33|613.48|605.68|614.14|606.34|613.44|605.64|23
1655097510000|2022-06-13 05:18:30|613.5|605.7|612.33|604.53|613.5|605.7|612.33|604.53|26
1655097520000|2022-06-13 05:18:40|612.31|604.51|612.76|604.96|613|605.2|612.31|604.51|30
1655097530000|2022-06-13 05:18:50|612.79|604.99|611.34|603.54|612.79|604.99|611.32|603.52|27
1655097540000|2022-06-13 05:19:00|611.36|603.56|610.43|602.63|611.36|603.56|610.41|602.61|17
1655097550000|2022-06-13 05:19:10|610.41|602.61|610.13|602.33|610.41|602.61|610.13|602.33|19
1655097560000|2022-06-13 05:19:20|610.23|602.43|610.23|602.43|610.26|602.46|610.22|602.42|10
1655097570000|2022-06-13 05:19:30|610.17|602.37|610.36|602.56|610.36|602.56|610.17|602.37|9
1655097580000|2022-06-13 05:19:40|610.35|602.55|610.35|602.55|610.49|602.69|610.21|602.41|18
1655097590000|2022-06-13 05:19:50|610.37|602.57|610.26|602.46|610.37|602.57|610.26|602.46|10
1655097600000|2022-06-13 05:20:00|610.31|602.51|610.23|602.43|610.31|602.51|610.2|602.4|24
1655097610000|2022-06-13 05:20:10|610.22|602.42|610.59|602.79|610.62|602.82|610.2|602.4|18
1655097620000|2022-06-13 05:20:20|610.6|602.8|610.4|602.6|610.65|602.85|610.34|602.54|23
1655097630000|2022-06-13 05:20:30|610.55|602.75|610.42|602.62|610.82|603.02|610.36|602.56|20
1655097640000|2022-06-13 05:20:40|610.44|602.64|610.72|602.92|610.72|602.92|610.37|602.57|19
1655097650000|2022-06-13 05:20:50|610.78|602.98|610.45|602.65|610.9|603.1|610.41|602.61|23
1655097660000|2022-06-13 05:21:00|610.52|602.72|610.31|602.51|610.98|603.18|610.29|602.49|29
1655097670000|2022-06-13 05:21:10|610.3|602.5|610.37|602.57|610.76|602.96|610.3|602.5|28
1655097680000|2022-06-13 05:21:20|610.36|602.56|610.38|602.58|610.39|602.59|610.34|602.54|17
1655097690000|2022-06-13 05:21:30|610.36|602.56|610.25|602.45|610.4|602.6|610.11|602.31|22
1655097700000|2022-06-13 05:21:40|610.23|602.43|610.15|602.35|610.24|602.44|610.08|602.28|16
1655097710000|2022-06-13 05:21:50|610.16|602.36|609.49|601.69|610.17|602.37|609.37|601.57|19
1655097720000|2022-06-13 05:22:00|609.45|601.65|609.35|601.55|609.45|601.65|609.32|601.52|15
1655097730000|2022-06-13 05:22:10|609.37|601.57|608.5|600.7|609.37|601.57|608.5|600.7|20
1655097740000|2022-06-13 05:22:20|608.47|600.67|608.37|600.57|608.48|600.68|608.35|600.55|29
1655097750000|2022-06-13 05:22:30|608.38|600.58|608.21|600.41|608.38|600.58|608.21|600.41|26
1655097760000|2022-06-13 05:22:40|608.27|600.47|608.31|600.51|608.44|600.64|608.21|600.41|24
1655097770000|2022-06-13 05:22:50|608.32|600.52|607.5|599.7|608.38|600.58|607.47|599.67|25
1655097780000|2022-06-13 05:23:00|607.51|599.71|608.35|600.55|608.87|601.07|607.49|599.69|34
1655097790000|2022-06-13 05:23:10|608.32|600.52|607.54|599.74|608.33|600.53|607.54|599.74|21
1655097800000|2022-06-13 05:23:20|607.57|599.77|607.48|599.68|607.58|599.78|607.48|599.68|23
1655097810000|2022-06-13 05:23:30|607.5|599.7|607.47|599.67|607.5|599.7|607.46|599.66|18
1655097820000|2022-06-13 05:23:40|607.5|599.7|607.47|599.67|607.53|599.73|607.42|599.62|14
1655097830000|2022-06-13 05:23:50|607.48|599.68|608.37|600.57|608.71|600.91|607.46|599.66|29
1655097840000|2022-06-13 05:24:00|608.39|600.59|609.09|601.29|609.18|601.38|608.39|600.59|22
1655097850000|2022-06-13 05:24:10|609.08|601.28|608.92|601.12|609.14|601.34|608.87|601.07|20
1655097860000|2022-06-13 05:24:20|608.93|601.13|608.5|600.7|609.02|601.22|608.42|600.62|29
1655097870000|2022-06-13 05:24:30|608.52|600.72|608.14|600.34|608.71|600.91|608.07|600.27|24
1655097880000|2022-06-13 05:24:40|608.15|600.35|608.33|600.53|608.33|600.53|608.15|600.35|19
1655097890000|2022-06-13 05:24:50|608.34|600.54|608.21|600.41|608.62|600.82|608.07|600.27|29
1655097900000|2022-06-13 05:25:00|608.18|600.38|607.39|599.59|608.27|600.47|607.37|599.57|21
1655097910000|2022-06-13 05:25:10|607.42|599.62|606.86|599.06|607.47|599.67|606.82|599.02|27
1655097920000|2022-06-13 05:25:20|606.76|598.96|606.11|598.31|606.76|598.96|606.11|598.31|20
1655097930000|2022-06-13 05:25:30|606.01|598.21|606.11|598.31|606.31|598.51|606|598.2|28
1655097940000|2022-06-13 05:25:40|606.05|598.25|606.25|598.45|606.29|598.49|606.05|598.25|26
1655097950000|2022-06-13 05:25:50|606.24|598.44|605.81|598.01|606.24|598.44|605.57|597.77|27
1655097960000|2022-06-13 05:26:00|605.88|598.08|607.23|599.43|607.25|599.45|605.88|598.08|29
1655097970000|2022-06-13 05:26:10|607.31|599.51|607.52|599.72|608.14|600.34|607.12|599.32|31
1655097980000|2022-06-13 05:26:20|607.56|599.76|607.41|599.61|608.1|600.3|607.39|599.59|26
1655097990000|2022-06-13 05:26:30|607.42|599.62|607.34|599.54|607.87|600.07|607.26|599.46|24
1655098000000|2022-06-13 05:26:40|607.35|599.55|606.46|598.66|607.35|599.55|606.45|598.65|30
1655098010000|2022-06-13 05:26:50|606.47|598.67|605.94|598.14|606.51|598.71|605.94|598.14|23
1655098020000|2022-06-13 05:27:00|605.62|597.82|605.41|597.61|605.62|597.82|605.41|597.61|23
1655098030000|2022-06-13 05:27:10|605.37|597.57|604.58|596.78|605.37|597.57|604.45|596.65|30
1655098040000|2022-06-13 05:27:20|604.56|596.76|605.06|597.26|605.1|597.3|604.56|596.76|28
1655098050000|2022-06-13 05:27:30|605.08|597.28|606.11|598.31|606.11|598.31|604.96|597.16|27
1655098060000|2022-06-13 05:27:40|606.12|598.32|606.83|599.03|606.93|599.13|606.09|598.29|21
1655098070000|2022-06-13 05:27:50|606.75|598.95|606.62|598.82|606.75|598.95|606.44|598.64|7
1655098080000|2022-06-13 05:28:00|606.55|598.75|606.32|598.52|606.55|598.75|606.23|598.43|23
1655098090000|2022-06-13 05:28:10|606.33|598.53|606.32|598.52|606.58|598.78|606.21|598.41|32
1655098100000|2022-06-13 05:28:20|606.35|598.55|606.37|598.57|606.39|598.59|606.3|598.5|17
1655098110000|2022-06-13 05:28:30|606.39|598.59|606.67|598.87|606.67|598.87|606.36|598.56|28
1655098120000|2022-06-13 05:28:40|606.68|598.88|607.07|599.27|607.28|599.48|606.67|598.87|28
1655098130000|2022-06-13 05:28:50|607.12|599.32|605.9|598.1|607.13|599.33|605.65|597.85|29
1655098140000|2022-06-13 05:29:00|605.49|597.69|605.18|597.38|605.55|597.75|604.67|596.87|25
1655098150000|2022-06-13 05:29:10|605.11|597.31|605.21|597.41|605.37|597.57|605.05|597.25|27
1655098160000|2022-06-13 05:29:20|605.29|597.49|604.34|596.54|605.29|597.49|604.34|596.54|25
1655098170000|2022-06-13 05:29:30|604.36|596.56|605.27|597.47|605.46|597.66|604.35|596.55|31
1655098180000|2022-06-13 05:29:40|605.28|597.48|604.78|596.98|605.33|597.53|604.57|596.77|30
1655098190000|2022-06-13 05:29:50|604.77|596.97|605.06|597.26|605.25|597.45|604.3|596.5|25
1655098200000|2022-06-13 05:30:00|605.35|597.55|603.51|595.71|605.42|597.62|603.49|595.69|27
1655098210000|2022-06-13 05:30:10|603.48|595.68|604.25|596.45|604.3|596.5|602.32|594.52|34
1655098220000|2022-06-13 05:30:20|604.17|596.37|604.5|596.7|604.5|596.7|603.97|596.17|27
1655098230000|2022-06-13 05:30:30|604.47|596.67|604.16|596.36|605.24|597.44|604.02|596.22|30
1655098240000|2022-06-13 05:30:40|604.14|596.34|605.17|597.37|605.19|597.39|604.09|596.29|23
1655098250000|2022-06-13 05:30:50|605.11|597.31|606.98|599.18|606.98|599.18|605.11|597.31|26
1655098260000|2022-06-13 05:31:00|607.31|599.51|607.16|599.36|607.7|599.9|606.76|598.96|37
1655098270000|2022-06-13 05:31:10|606.81|599.01|606.07|598.27|607.12|599.32|605.89|598.09|32
1655098280000|2022-06-13 05:31:20|606.01|598.21|605.3|597.5|606.07|598.27|604.9|597.1|28
1655098290000|2022-06-13 05:31:30|605.24|597.44|605.16|597.36|605.33|597.53|605.02|597.22|16
1655098300000|2022-06-13 05:31:40|605.15|597.35|605.3|597.5|605.47|597.67|605.15|597.35|25
1655098310000|2022-06-13 05:31:50|605.31|597.51|605|597.2|605.33|597.53|605|597.2|18
1655098320000|2022-06-13 05:32:00|605.07|597.27|604.42|596.62|605.39|597.59|604.38|596.58|24
1655098330000|2022-06-13 05:32:10|604.39|596.59|604.29|596.49|604.55|596.75|604.08|596.28|21
1655098340000|2022-06-13 05:32:20|604.19|596.39|604.79|596.99|604.85|597.05|604.19|596.39|28
1655098350000|2022-06-13 05:32:30|604.8|597|604.8|597|604.86|597.06|604.58|596.78|21
1655098360000|2022-06-13 05:32:40|604.6|596.8|604.38|596.58|604.6|596.8|604.12|596.32|23
1655098370000|2022-06-13 05:32:50|604.37|596.57|604.11|596.31|604.37|596.57|603.97|596.17|27
1655098380000|2022-06-13 05:33:00|603.99|596.19|604.29|596.49|604.29|596.49|603.94|596.14|30
1655098390000|2022-06-13 05:33:10|604.31|596.51|604.32|596.52|604.53|596.73|604.08|596.28|27
1655098400000|2022-06-13 05:33:20|604.7|596.9|605.22|597.42|605.35|597.55|604.7|596.9|25
1655098410000|2022-06-13 05:33:30|605.15|597.35|605.14|597.34|605.24|597.44|605.02|597.22|19
1655098420000|2022-06-13 05:33:40|605.2|597.4|604.95|597.15|605.2|597.4|604.87|597.07|30
1655098430000|2022-06-13 05:33:50|604.89|597.09|604.9|597.1|605.14|597.34|604.88|597.08|18
1655098440000|2022-06-13 05:34:00|604.89|597.09|605.39|597.59|605.39|597.59|604.89|597.09|18
1655098450000|2022-06-13 05:34:10|605.4|597.6|604.78|596.98|606.14|598.34|604.78|596.98|25
1655098460000|2022-06-13 05:34:20|605.02|597.22|604.16|596.36|605.13|597.33|604.16|596.36|18
1655098470000|2022-06-13 05:34:30|604.15|596.35|603.35|595.55|604.15|596.35|603.18|595.38|30
1655098480000|2022-06-13 05:34:40|603.33|595.53|603.24|595.44|603.87|596.07|603.18|595.38|30
1655098490000|2022-06-13 05:34:50|603.38|595.58|602.42|594.62|603.39|595.59|602.42|594.62|20
1655098500000|2022-06-13 05:35:00|602.45|594.65|603.04|595.24|603.4|595.6|602.32|594.52|26
1655098510000|2022-06-13 05:35:10|603.15|595.35|603.21|595.41|603.42|595.62|602.66|594.86|28
1655098520000|2022-06-13 05:35:20|603.35|595.55|603.39|595.59|603.53|595.73|602.95|595.15|27
1655098530000|2022-06-13 05:35:30|603.38|595.58|603.75|595.95|603.75|595.95|603.33|595.53|24
1655098540000|2022-06-13 05:35:40|603.74|595.94|603.34|595.54|603.74|595.94|603.2|595.4|25
1655098550000|2022-06-13 05:35:50|603.35|595.55|602.52|594.72|603.4|595.6|602.52|594.72|19
1655098560000|2022-06-13 05:36:00|602.44|594.64|603.42|595.62|603.42|595.62|602.32|594.52|31
1655098570000|2022-06-13 05:36:10|603.43|595.63|603.4|595.6|603.66|595.86|603.23|595.43|23
1655098580000|2022-06-13 05:36:20|603.43|595.63|603.27|595.47|603.5|595.7|602.6|594.8|27
1655098590000|2022-06-13 05:36:30|603.3|595.5|603.57|595.77|603.57|595.77|603.19|595.39|26
1655098600000|2022-06-13 05:36:40|603.58|595.78|604.24|596.44|604.3|596.5|603.54|595.74|21
1655098610000|2022-06-13 05:36:50|603.69|595.89|603.67|595.87|604.19|596.39|603.67|595.87|15
1655098620000|2022-06-13 05:37:00|603.65|595.85|604.79|596.99|605.04|597.24|603.65|595.85|30
1655098630000|2022-06-13 05:37:10|604.9|597.1|605.11|597.31|605.28|597.48|604.84|597.04|23
1655098640000|2022-06-13 05:37:20|605.1|597.3|605.19|597.39|605.27|597.47|605.04|597.24|19
1655098650000|2022-06-13 05:37:30|605.2|597.4|605.23|597.43|605.3|597.5|605.17|597.37|21
1655098660000|2022-06-13 05:37:40|605.24|597.44|604.37|596.57|605.27|597.47|604.26|596.46|26
1655098670000|2022-06-13 05:37:50|604.38|596.58|604.79|596.99|604.79|596.99|604.22|596.42|25
1655098680000|2022-06-13 05:38:00|604.56|596.76|604.28|596.48|604.58|596.78|604.14|596.34|24
1655098690000|2022-06-13 05:38:10|604.2|596.4|604.15|596.35|604.28|596.48|604.1|596.3|18
1655098700000|2022-06-13 05:38:20|604.11|596.31|604.88|597.08|605.09|597.29|604.11|596.31|30
1655098710000|2022-06-13 05:38:30|604.9|597.1|605.16|597.36|605.25|597.45|604.9|597.1|24
1655098720000|2022-06-13 05:38:40|605.17|597.37|605.34|597.54|605.35|597.55|604.93|597.13|20
1655098730000|2022-06-13 05:38:50|605.38|597.58|605.14|597.34|605.59|597.79|605.14|597.34|23
1655098740000|2022-06-13 05:39:00|605.15|597.35|603.64|595.84|605.18|597.38|603.5|595.7|29
1655098750000|2022-06-13 05:39:10|603.65|595.85|603.97|596.17|604.28|596.48|603.27|595.47|18
1655098760000|2022-06-13 05:39:20|603.94|596.14|603.33|595.53|603.94|596.14|603.25|595.45|19
1655098770000|2022-06-13 05:39:30|603.34|595.54|602.3|594.5|603.39|595.59|602.22|594.42|21
1655098780000|2022-06-13 05:39:40|602.29|594.49|602.04|594.24|602.51|594.71|601.91|594.11|19
1655098790000|2022-06-13 05:39:50|602.22|594.42|603.29|595.49|603.4|595.6|602.12|594.32|33
1655098800000|2022-06-13 05:40:00|603.22|595.42|603.35|595.55|603.36|595.56|603.22|595.42|17
1655098810000|2022-06-13 05:40:10|603.33|595.53|602.47|594.67|603.33|595.53|602.3|594.5|23
1655098820000|2022-06-13 05:40:20|602.49|594.69|602.45|594.65|603.12|595.32|602.35|594.55|25
1655098830000|2022-06-13 05:40:30|602.51|594.71|602.37|594.57|602.57|594.77|602.36|594.56|19
1655098840000|2022-06-13 05:40:40|602.35|594.55|602.39|594.59|602.46|594.66|602.32|594.52|10
1655098850000|2022-06-13 05:40:50|602.3|594.5|602.36|594.56|602.45|594.65|602.29|594.49|18
1655098860000|2022-06-13 05:41:00|602.37|594.57|602.4|594.6|602.49|594.69|602.2|594.4|26
1655098870000|2022-06-13 05:41:10|602.41|594.61|602.37|594.57|602.47|594.67|602.28|594.48|16
1655098880000|2022-06-13 05:41:20|602.28|594.48|602.83|595.03|603.08|595.28|602.22|594.42|25
1655098890000|2022-06-13 05:41:30|602.85|595.05|603.22|595.42|603.35|595.55|602.78|594.98|27
1655098900000|2022-06-13 05:41:40|603.15|595.35|602.73|594.93|603.27|595.47|602.68|594.88|22
1655098910000|2022-06-13 05:41:50|602.77|594.97|602.47|594.67|603.12|595.32|602.37|594.57|26
1655098920000|2022-06-13 05:42:00|602.46|594.66|602.38|594.58|602.47|594.67|602.27|594.47|24
1655098930000|2022-06-13 05:42:10|602.3|594.5|602.33|594.53|602.43|594.63|602.26|594.46|16
1655098940000|2022-06-13 05:42:20|602.34|594.54|601.37|593.57|602.36|594.56|601.33|593.53|23
1655098950000|2022-06-13 05:42:30|601.39|593.59|601.67|593.87|602.08|594.28|601.31|593.51|28
1655098960000|2022-06-13 05:42:40|601.63|593.83|601.86|594.06|601.98|594.18|601.63|593.83|19
1655098970000|2022-06-13 05:42:50|601.87|594.07|602.09|594.29|602.09|594.29|601.81|594.01|15
1655098980000|2022-06-13 05:43:00|602.04|594.24|601.37|593.57|602.04|594.24|601.3|593.5|20
1655098990000|2022-06-13 05:43:10|601.3|593.5|601.22|593.42|601.34|593.54|601.07|593.27|25
1655099000000|2022-06-13 05:43:20|601.26|593.46|599.96|592.16|601.26|593.46|599.51|591.71|33
1655099010000|2022-06-13 05:43:30|600.09|592.29|599.34|591.54|600.26|592.46|599.25|591.45|24
1655099020000|2022-06-13 05:43:40|599.24|591.44|598.42|590.62|599.34|591.54|598.42|590.62|29
1655099030000|2022-06-13 05:43:50|598.45|590.65|598.07|590.27|598.48|590.68|597.31|589.51|34
1655099040000|2022-06-13 05:44:00|598.03|590.23|598.39|590.59|598.39|590.59|597.49|589.69|35
1655099050000|2022-06-13 05:44:10|598.33|590.53|598.26|590.46|598.4|590.6|598.07|590.27|34
1655099060000|2022-06-13 05:44:20|598.24|590.44|599.17|591.37|599.29|591.49|598.16|590.36|28
1655099070000|2022-06-13 05:44:30|599.16|591.36|599.07|591.27|599.35|591.55|599.04|591.24|29
1655099080000|2022-06-13 05:44:40|599.1|591.3|597.29|589.49|599.1|591.3|597.28|589.48|31
1655099090000|2022-06-13 05:44:50|597.24|589.44|597.35|589.55|597.4|589.6|596.57|588.77|27
1655099100000|2022-06-13 05:45:00|597.34|589.54|597.93|590.13|597.98|590.18|597.3|589.5|30
1655099110000|2022-06-13 05:45:10|597.94|590.14|599.01|591.21|599.04|591.24|597.84|590.04|26
1655099120000|2022-06-13 05:45:20|598.94|591.14|599.73|591.93|599.77|591.97|598.92|591.12|26
1655099130000|2022-06-13 05:45:30|599.78|591.98|599.31|591.51|600.05|592.25|599.31|591.51|35
1655099140000|2022-06-13 05:45:40|599.44|591.64|597.26|589.46|599.52|591.72|597.24|589.44|35
1655099150000|2022-06-13 05:45:50|597.25|589.45|597.15|589.35|597.29|589.49|596.72|588.92|22
1655099160000|2022-06-13 05:46:00|597.14|589.34|597.2|589.4|597.39|589.59|596.7|588.9|16
1655099170000|2022-06-13 05:46:10|597.26|589.46|597.21|589.41|597.35|589.55|597.2|589.4|20
1655099180000|2022-06-13 05:46:20|597.27|589.47|597.24|589.44|597.32|589.52|597.22|589.42|19
1655099190000|2022-06-13 05:46:30|597.25|589.45|597.33|589.53|597.94|590.14|597.25|589.45|28
1655099200000|2022-06-13 05:46:40|597.43|589.63|598.1|590.3|598.12|590.32|597.43|589.63|22
1655099210000|2022-06-13 05:46:50|598.03|590.23|596.94|589.14|598.39|590.59|596.64|588.84|32
1655099220000|2022-06-13 05:47:00|596.93|589.13|598.28|590.48|598.32|590.52|596.76|588.96|35
1655099230000|2022-06-13 05:47:10|598.29|590.49|598.26|590.46|598.96|591.16|598.19|590.39|31
1655099240000|2022-06-13 05:47:20|598.29|590.49|598.21|590.41|598.43|590.63|598.15|590.35|29
1655099250000|2022-06-13 05:47:30|598.2|590.4|597.43|589.63|598.2|590.4|597.14|589.34|26
1655099260000|2022-06-13 05:47:40|597.5|589.7|597.79|589.99|598.12|590.32|597.35|589.55|26
1655099270000|2022-06-13 05:47:50|597.56|589.76|597.48|589.68|597.74|589.94|597.25|589.45|32
1655099280000|2022-06-13 05:48:00|597.43|589.63|594.51|586.71|597.43|589.63|594.5|586.7|33
1655099290000|2022-06-13 05:48:10|594.79|586.99|594.78|586.98|595.12|587.32|594.37|586.57|34
1655099300000|2022-06-13 05:48:20|594.89|587.09|594.35|586.55|595.01|587.21|594.2|586.4|32
1655099310000|2022-06-13 05:48:30|594.3|586.5|594.06|586.26|594.35|586.55|593.56|585.76|26
1655099320000|2022-06-13 05:48:40|594.05|586.25|593.26|585.46|594.16|586.36|593.26|585.46|31
1655099330000|2022-06-13 05:48:50|592.67|584.87|593.39|585.59|593.48|585.68|592.67|584.87|34
1655099340000|2022-06-13 05:49:00|593.38|585.58|594.45|586.65|594.45|586.65|593.13|585.33|36
1655099350000|2022-06-13 05:49:10|594.47|586.67|593.25|585.45|594.77|586.97|593.24|585.44|34
1655099360000|2022-06-13 05:49:20|593.24|585.44|593.32|585.52|593.39|585.59|593.15|585.35|32
1655099370000|2022-06-13 05:49:30|593.27|585.47|593.4|585.6|593.8|586|593.24|585.44|29
1655099380000|2022-06-13 05:49:40|593.35|585.55|593.15|585.35|593.43|585.63|593.1|585.3|22
1655099390000|2022-06-13 05:49:50|593.14|585.34|590.77|582.97|593.17|585.37|590.39|582.59|30
1655099400000|2022-06-13 05:50:00|590.8|583|590.63|582.83|591.11|583.31|590.16|582.36|33
1655099410000|2022-06-13 05:50:10|590.64|582.84|590.52|582.72|590.97|583.17|590.52|582.72|30
1655099420000|2022-06-13 05:50:20|590.6|582.8|590.5|582.7|590.7|582.9|590.27|582.47|24
1655099430000|2022-06-13 05:50:30|590.55|582.75|591.14|583.34|591.42|583.62|590.55|582.75|32
1655099440000|2022-06-13 05:50:40|591.16|583.36|591.92|584.12|592.12|584.32|591.16|583.36|32
1655099450000|2022-06-13 05:50:50|592.05|584.25|592.12|584.32|592.12|584.32|592.03|584.23|21
1655099460000|2022-06-13 05:51:00|591.91|584.11|591.4|583.6|591.91|584.11|591.25|583.45|24
1655099470000|2022-06-13 05:51:10|591.42|583.62|592.44|584.64|592.48|584.68|591.42|583.62|30
1655099480000|2022-06-13 05:51:20|592.43|584.63|593.01|585.21|593.02|585.22|592.43|584.63|21
1655099490000|2022-06-13 05:51:30|592.95|585.15|592.49|584.69|593.02|585.22|592.44|584.64|24
1655099500000|2022-06-13 05:51:40|592.39|584.59|592.73|584.93|592.85|585.05|592.21|584.41|19
1655099510000|2022-06-13 05:51:50|592.75|584.95|592.28|584.48|592.75|584.95|592.28|584.48|20
1655099520000|2022-06-13 05:52:00|592.33|584.53|591.5|583.7|592.4|584.6|591.49|583.69|24
1655099530000|2022-06-13 05:52:10|591.49|583.69|590.78|582.98|591.49|583.69|590.36|582.56|26
1655099540000|2022-06-13 05:52:20|590.44|582.64|590.44|582.64|590.78|582.98|589.97|582.17|35
1655099550000|2022-06-13 05:52:30|590.48|582.68|590.24|582.44|590.48|582.68|590.24|582.44|18
1655099560000|2022-06-13 05:52:40|590.34|582.54|590.53|582.73|590.63|582.83|590.11|582.31|21
1655099570000|2022-06-13 05:52:50|590.12|582.32|587.45|579.65|590.12|582.32|587.44|579.64|31
1655099580000|2022-06-13 05:53:00|587.44|579.64|588.81|581.01|589.26|581.46|587.41|579.61|25
1655099590000|2022-06-13 05:53:10|588.82|581.02|588.9|581.1|589.11|581.31|588.68|580.88|23
1655099600000|2022-06-13 05:53:20|588.87|581.07|589.04|581.24|589.06|581.26|588.87|581.07|24
1655099610000|2022-06-13 05:53:30|589.06|581.26|587.85|580.05|589.11|581.31|587.75|579.95|34
1655099620000|2022-06-13 05:53:40|587.9|580.1|587.55|579.75|588.12|580.32|587.55|579.75|30
1655099630000|2022-06-13 05:53:50|587.54|579.74|587.95|580.15|587.97|580.17|587.44|579.64|29
1655099640000|2022-06-13 05:54:00|587.94|580.14|589.05|581.25|589.05|581.25|587.91|580.11|31
1655099650000|2022-06-13 05:54:10|589.04|581.24|588.53|580.73|589.04|581.24|588.41|580.61|27
1655099660000|2022-06-13 05:54:20|588.52|580.72|589.02|581.22|589.04|581.24|588.23|580.43|26
1655099670000|2022-06-13 05:54:30|588.98|581.18|588.67|580.87|589.05|581.25|588.33|580.53|23
1655099680000|2022-06-13 05:54:40|588.66|580.86|589.09|581.29|589.14|581.34|588.61|580.81|24
1655099690000|2022-06-13 05:54:50|589.06|581.26|588.94|581.14|589.2|581.4|588.94|581.14|22
1655099700000|2022-06-13 05:55:00|588.83|581.03|588.64|580.84|588.83|581.03|587.73|579.93|27
1655099710000|2022-06-13 05:55:10|588.91|581.11|589.14|581.34|589.27|581.47|588.91|581.11|24
1655099720000|2022-06-13 05:55:20|588.68|580.88|589.06|581.26|589.19|581.39|588.68|580.88|21
1655099730000|2022-06-13 05:55:30|589.07|581.27|589.38|581.58|589.38|581.58|589.07|581.27|10
1655099740000|2022-06-13 05:55:40|589.13|581.33|589.44|581.64|589.52|581.72|589.12|581.32|21
1655099750000|2022-06-13 05:55:50|589.39|581.59|589.04|581.24|589.39|581.59|588.4|580.6|24
1655099760000|2022-06-13 05:56:00|589.03|581.23|586.44|578.64|589.03|581.23|586.39|578.59|33
1655099770000|2022-06-13 05:56:10|586.96|579.16|587.12|579.32|587.14|579.34|586.31|578.51|27
1655099780000|2022-06-13 05:56:20|587.03|579.23|586.47|578.67|587.19|579.39|586.37|578.57|28
1655099790000|2022-06-13 05:56:30|586.29|578.49|586.94|579.14|586.94|579.14|586.02|578.22|30
1655099800000|2022-06-13 05:56:40|587|579.2|586.54|578.74|587.03|579.23|586.34|578.54|20
1655099810000|2022-06-13 05:56:50|586.36|578.56|585.32|577.52|586.55|578.75|585.31|577.51|24
1655099820000|2022-06-13 05:57:00|585.3|577.5|587.85|580.05|587.85|580.05|585.3|577.5|31
1655099830000|2022-06-13 05:57:10|587.99|580.19|587.48|579.68|588.16|580.36|587.4|579.6|30
1655099840000|2022-06-13 05:57:20|587.39|579.59|587.71|579.91|588.05|580.25|587.36|579.56|21
1655099850000|2022-06-13 05:57:30|587.67|579.87|587.4|579.6|587.76|579.96|587.34|579.54|24
1655099860000|2022-06-13 05:57:40|587.41|579.61|586.49|578.69|587.46|579.66|586.49|578.69|21
1655099870000|2022-06-13 05:57:50|586.39|578.59|587.14|579.34|587.22|579.42|586.3|578.5|27
1655099880000|2022-06-13 05:58:00|587.1|579.3|586.21|578.41|587.24|579.44|586.21|578.41|26
1655099890000|2022-06-13 05:58:10|586.06|578.26|585.51|577.71|586.31|578.51|585.43|577.63|32
1655099900000|2022-06-13 05:58:20|585.38|577.58|585.95|578.15|585.95|578.15|585.3|577.5|15
1655099910000|2022-06-13 05:58:30|585.89|578.09|584.41|576.61|585.99|578.19|584.31|576.51|31
1655099920000|2022-06-13 05:58:40|584.39|576.59|584.35|576.55|584.39|576.59|584.09|576.29|28
1655099930000|2022-06-13 05:58:50|584.33|576.53|584.44|576.64|584.8|577|584.31|576.51|29
1655099940000|2022-06-13 05:59:00|584.36|576.56|584.29|576.49|584.44|576.64|584.23|576.43|26
1655099950000|2022-06-13 05:59:10|584.3|576.5|585.9|578.1|586.2|578.4|584.3|576.5|29
1655099960000|2022-06-13 05:59:20|586.11|578.31|585.31|577.51|586.11|578.31|585.21|577.41|28
1655099970000|2022-06-13 05:59:30|585.29|577.49|585.91|578.11|585.96|578.16|585.28|577.48|29
1655099980000|2022-06-13 05:59:40|585.92|578.12|585.39|577.59|586.43|578.63|585.39|577.59|26
1655099990000|2022-06-13 05:59:50|585.42|577.62|585.27|577.47|585.71|577.91|585.06|577.26|30
1655100000000|2022-06-13 06:00:00|585.16|577.36|585.22|577.42|585.32|577.52|584.47|576.67|30
1655100010000|2022-06-13 06:00:10|585.21|577.41|585.12|577.32|585.49|577.69|585.03|577.23|33
1655100020000|2022-06-13 06:00:20|585.39|577.59|585|577.2|585.39|577.59|584.92|577.12|24
1655100030000|2022-06-13 06:00:30|584.9|577.1|584.81|577.01|585.06|577.26|584.4|576.6|31
1655100040000|2022-06-13 06:00:40|584.79|576.99|584.93|577.13|585.07|577.27|584.79|576.99|23
1655100050000|2022-06-13 06:00:50|584.64|576.84|584.69|576.89|584.73|576.93|584.02|576.22|31
1655100060000|2022-06-13 06:01:00|584.77|576.97|584.77|576.97|584.79|576.99|583.97|576.17|30
1655100070000|2022-06-13 06:01:10|584.8|577|584.78|576.98|584.87|577.07|584.24|576.44|34
1655100080000|2022-06-13 06:01:20|584.91|577.11|585.32|577.52|585.48|577.68|584.91|577.11|24
1655100090000|2022-06-13 06:01:30|585.36|577.56|585.81|578.01|586.58|578.78|585.36|577.56|32
1655100100000|2022-06-13 06:01:40|585.51|577.71|586.2|578.4|586.32|578.52|585.45|577.65|35
1655100110000|2022-06-13 06:01:50|586.19|578.39|586.27|578.47|586.35|578.55|585.99|578.19|27
1655100120000|2022-06-13 06:02:00|586.26|578.46|586.75|578.95|586.95|579.15|586.26|578.46|23
1655100130000|2022-06-13 06:02:10|586.77|578.97|587.5|579.7|588.16|580.36|586.59|578.79|31
1655100140000|2022-06-13 06:02:20|587.53|579.73|588.19|580.39|588.29|580.49|587.53|579.73|22
1655100150000|2022-06-13 06:02:30|588.24|580.44|588.09|580.29|588.24|580.44|588.01|580.21|19
1655100160000|2022-06-13 06:02:40|588.02|580.22|588.24|580.44|588.56|580.76|588.02|580.22|28
1655100170000|2022-06-13 06:02:50|588.3|580.5|587.9|580.1|588.38|580.58|587.75|579.95|29
1655100180000|2022-06-13 06:03:00|587.86|580.06|588.17|580.37|588.25|580.45|587.75|579.95|28
1655100190000|2022-06-13 06:03:10|588.03|580.23|587.49|579.69|588.31|580.51|586.78|578.98|30
1655100200000|2022-06-13 06:03:20|586.77|578.97|586.37|578.57|587.5|579.7|586.11|578.31|30
1655100210000|2022-06-13 06:03:30|586.08|578.28|585.38|577.58|586.32|578.52|585.13|577.33|31
1655100220000|2022-06-13 06:03:40|585.34|577.54|585.28|577.48|585.39|577.59|584.88|577.08|23
1655100230000|2022-06-13 06:03:50|585.14|577.34|584.28|576.48|585.15|577.35|584.25|576.45|28
1655100240000|2022-06-13 06:04:00|584.27|576.47|584.11|576.31|584.67|576.87|584.11|576.31|21
1655100250000|2022-06-13 06:04:10|584.25|576.45|584.26|576.46|584.45|576.65|584.19|576.39|15
1655100260000|2022-06-13 06:04:20|584.33|576.53|584.26|576.46|584.42|576.62|584.19|576.39|21
1655100270000|2022-06-13 06:04:30|584.2|576.4|584.11|576.31|584.26|576.46|584.11|576.31|18
1655100280000|2022-06-13 06:04:40|584.1|576.3|583.5|575.7|584.24|576.44|583.36|575.56|25
1655100290000|2022-06-13 06:04:50|583.26|575.46|581.98|574.18|583.51|575.71|581.98|574.18|26
1655100300000|2022-06-13 06:05:00|582.04|574.24|583.7|575.9|583.7|575.9|581.98|574.18|25
1655100310000|2022-06-13 06:05:10|583.51|575.71|583.9|576.1|583.97|576.17|583.48|575.68|26
1655100320000|2022-06-13 06:05:20|583.88|576.08|583.65|575.85|583.88|576.08|583.18|575.38|22
1655100330000|2022-06-13 06:05:30|583.5|575.7|583.47|575.67|583.63|575.83|583.33|575.53|22
1655100340000|2022-06-13 06:05:40|583.29|575.49|582.17|574.37|583.42|575.62|582.17|574.37|30
1655100350000|2022-06-13 06:05:50|582.16|574.36|581.18|573.38|582.22|574.42|581.18|573.38|27
1655100360000|2022-06-13 06:06:00|581.25|573.45|581.88|574.08|581.99|574.19|581.04|573.24|34
1655100370000|2022-06-13 06:06:10|581.9|574.1|579.97|572.17|581.96|574.16|578.15|570.35|35
1655100380000|2022-06-13 06:06:20|579.96|572.16|580.03|572.23|580.07|572.27|579.78|571.98|27
1655100390000|2022-06-13 06:06:30|580.05|572.25|581.1|573.3|581.19|573.39|580.05|572.25|26
1655100400000|2022-06-13 06:06:40|581.11|573.31|581.55|573.75|581.55|573.75|581.11|573.31|15
1655100410000|2022-06-13 06:06:50|581.69|573.89|580.98|573.18|582.1|574.3|580.98|573.18|30
1655100420000|2022-06-13 06:07:00|580.52|572.72|580.37|572.57|580.52|572.72|580.27|572.47|31
1655100430000|2022-06-13 06:07:10|580.38|572.58|578.99|571.19|580.43|572.63|578.29|570.49|30
1655100440000|2022-06-13 06:07:20|579.15|571.35|578.95|571.15|579.23|571.43|578.76|570.96|28
1655100450000|2022-06-13 06:07:30|578.71|570.91|578.28|570.48|579.19|571.39|578.28|570.48|26
1655100460000|2022-06-13 06:07:40|578.27|570.47|577.44|569.64|578.27|570.47|576.61|568.81|31
1655100470000|2022-06-13 06:07:50|577.7|569.9|578.7|570.9|578.8|571|577.49|569.69|25
1655100480000|2022-06-13 06:08:00|578.19|570.39|577.91|570.11|578.91|571.11|577.83|570.03|28
1655100490000|2022-06-13 06:08:10|578.08|570.28|578.07|570.27|578.08|570.28|577.46|569.66|22
1655100500000|2022-06-13 06:08:20|578.08|570.28|578.23|570.43|578.23|570.43|577.42|569.62|25
1655100510000|2022-06-13 06:08:30|578.11|570.31|578.25|570.45|578.47|570.67|577.01|569.21|31
1655100520000|2022-06-13 06:08:40|578.31|570.51|578.96|571.16|578.96|571.16|578.14|570.34|33
1655100530000|2022-06-13 06:08:50|578.86|571.06|579.04|571.24|579.04|571.24|578.21|570.41|34
1655100540000|2022-06-13 06:09:00|579.02|571.22|580.73|572.93|580.73|572.93|578.91|571.11|29
1655100550000|2022-06-13 06:09:10|580.82|573.02|581|573.2|581.99|574.19|580.82|573.02|31
1655100560000|2022-06-13 06:09:20|581.1|573.3|580.28|572.48|581.12|573.32|580.15|572.35|33
1655100570000|2022-06-13 06:09:30|580.29|572.49|580.17|572.37|580.68|572.88|580.12|572.32|27
1655100580000|2022-06-13 06:09:40|580.2|572.4|580.72|572.92|580.72|572.92|580.18|572.38|22
1655100590000|2022-06-13 06:09:50|580.73|572.93|581.94|574.14|581.96|574.16|580.64|572.84|30
1655100600000|2022-06-13 06:10:00|581.92|574.12|582.29|574.49|582.29|574.49|581.91|574.11|27
1655100610000|2022-06-13 06:10:10|582.28|574.48|584.42|576.62|584.57|576.77|582.28|574.48|31
1655100620000|2022-06-13 06:10:20|584.43|576.63|585.58|577.78|585.79|577.99|584.42|576.62|36
1655100630000|2022-06-13 06:10:30|585.63|577.83|586.48|578.68|586.64|578.84|585.38|577.58|32
1655100640000|2022-06-13 06:10:40|586.49|578.69|585.82|578.02|586.6|578.8|585.39|577.59|34
1655100650000|2022-06-13 06:10:50|585.7|577.9|585.41|577.61|586.09|578.29|585.29|577.49|30
1655100660000|2022-06-13 06:11:00|585.15|577.35|586.92|579.12|587.03|579.23|585.15|577.35|30
1655100670000|2022-06-13 06:11:10|587.31|579.51|587.87|580.07|588.32|580.52|587.29|579.49|31
1655100680000|2022-06-13 06:11:20|588.03|580.23|589.77|581.97|590.03|582.23|587.56|579.76|33
1655100690000|2022-06-13 06:11:30|589.88|582.08|589.89|582.09|590.48|582.68|589.76|581.96|36
1655100700000|2022-06-13 06:11:40|590.19|582.39|590.27|582.47|590.5|582.7|589.33|581.53|29
1655100710000|2022-06-13 06:11:50|590.32|582.52|590.99|583.19|591.3|583.5|590.32|582.52|30
1655100720000|2022-06-13 06:12:00|591|583.2|590.32|582.52|591.26|583.46|590.32|582.52|30
1655100730000|2022-06-13 06:12:10|590.22|582.42|589.29|581.49|590.3|582.5|588.53|580.73|35
1655100740000|2022-06-13 06:12:20|589.4|581.6|587.93|580.13|589.4|581.6|587.65|579.85|25
1655100750000|2022-06-13 06:12:30|587.34|579.54|588.2|580.4|588.34|580.54|587.34|579.54|25
1655100760000|2022-06-13 06:12:40|588.21|580.41|588.19|580.39|588.22|580.42|588.08|580.28|17
1655100770000|2022-06-13 06:12:50|588.2|580.4|588.31|580.51|588.94|581.14|588.2|580.4|29
1655100780000|2022-06-13 06:13:00|588.16|580.36|588.21|580.41|588.36|580.56|588.16|580.36|31
1655100790000|2022-06-13 06:13:10|588.2|580.4|588.97|581.17|589.09|581.29|587.45|579.65|32
1655100800000|2022-06-13 06:13:20|588.94|581.14|588.33|580.53|589.1|581.3|588.25|580.45|33
1655100810000|2022-06-13 06:13:30|588.32|580.52|587.81|580.01|588.47|580.67|587.23|579.43|33
1655100820000|2022-06-13 06:13:40|587.9|580.1|587.33|579.53|588.02|580.22|587.29|579.49|30
1655100830000|2022-06-13 06:13:50|587.36|579.56|589.22|581.42|589.24|581.44|587.36|579.56|31
1655100840000|2022-06-13 06:14:00|589.23|581.43|590.19|582.39|590.19|582.39|589.23|581.43|24
1655100850000|2022-06-13 06:14:10|590.2|582.4|592.51|584.71|593.16|585.36|590.2|582.4|35
1655100860000|2022-06-13 06:14:20|592.59|584.79|592.08|584.28|592.79|584.99|591.52|583.72|36
1655100870000|2022-06-13 06:14:30|592.03|584.23|592.71|584.91|592.82|585.02|591.72|583.92|26
1655100880000|2022-06-13 06:14:40|592.75|584.95|593.35|585.55|593.43|585.63|592.73|584.93|31
1655100890000|2022-06-13 06:14:50|592.58|584.78|592.21|584.41|592.95|585.15|592.17|584.37|32
1655100900000|2022-06-13 06:15:00|592.22|584.42|594.45|586.65|594.45|586.65|592.19|584.39|29
1655100910000|2022-06-13 06:15:10|594.36|586.56|594.57|586.77|594.84|587.04|594.34|586.54|31
1655100920000|2022-06-13 06:15:20|594.59|586.79|594.74|586.94|595.36|587.56|594.5|586.7|31
1655100930000|2022-06-13 06:15:30|594.82|587.02|595.91|588.11|595.91|588.11|594.82|587.02|31
1655100940000|2022-06-13 06:15:40|595.94|588.14|595.17|587.37|595.96|588.16|595.17|587.37|26
1655100950000|2022-06-13 06:15:50|595.15|587.35|594.46|586.66|595.34|587.54|594.18|586.38|29
1655100960000|2022-06-13 06:16:00|594.47|586.67|595.48|587.68|595.7|587.9|594.41|586.61|27
1655100970000|2022-06-13 06:16:10|595.72|587.92|596.23|588.43|596.43|588.63|595.71|587.91|25
1655100980000|2022-06-13 06:16:20|596.27|588.47|596.72|588.92|597.16|589.36|596.02|588.22|34
1655100990000|2022-06-13 06:16:30|596.51|588.71|596.35|588.55|596.52|588.72|596.03|588.23|28
1655101000000|2022-06-13 06:16:40|596.36|588.56|598.18|590.38|598.32|590.52|596.36|588.56|34
1655101010000|2022-06-13 06:16:50|598.28|590.48|597.23|589.43|598.32|590.52|596.91|589.11|30
1655101020000|2022-06-13 06:17:00|597.3|589.5|600.13|592.33|600.13|592.33|597.3|589.5|35
1655101030000|2022-06-13 06:17:10|600.14|592.34|599.04|591.24|600.37|592.57|599.04|591.24|29
1655101040000|2022-06-13 06:17:20|599.17|591.37|598.21|590.41|599.17|591.37|598.12|590.32|31
1655101050000|2022-06-13 06:17:30|598.23|590.43|596.49|588.69|598.39|590.59|596.27|588.47|21
1655101060000|2022-06-13 06:17:40|596.5|588.7|596.4|588.6|596.99|589.19|596.26|588.46|32
1655101070000|2022-06-13 06:17:50|596.44|588.64|596.48|588.68|596.74|588.94|596.27|588.47|29
1655101080000|2022-06-13 06:18:00|596.45|588.65|594.74|586.94|596.51|588.71|594.74|586.94|31
1655101090000|2022-06-13 06:18:10|594.69|586.89|595.12|587.32|595.12|587.32|594.33|586.53|35
1655101100000|2022-06-13 06:18:20|595.38|587.58|593.83|586.03|595.64|587.84|593.83|586.03|31
1655101110000|2022-06-13 06:18:30|593.87|586.07|595|587.2|595.13|587.33|593.82|586.02|32
1655101120000|2022-06-13 06:18:40|594.99|587.19|596.25|588.45|596.35|588.55|594.99|587.19|25
1655101130000|2022-06-13 06:18:50|596.34|588.54|597.22|589.42|597.22|589.42|596.3|588.5|22
1655101140000|2022-06-13 06:19:00|597.21|589.41|595.4|587.6|597.21|589.41|595.37|587.57|32
1655101150000|2022-06-13 06:19:10|595.39|587.59|595.3|587.5|595.48|587.68|595.28|587.48|23
1655101160000|2022-06-13 06:19:20|595.34|587.54|594.24|586.44|595.34|587.54|594.1|586.3|25
1655101170000|2022-06-13 06:19:30|594.25|586.45|593.74|585.94|594.27|586.47|593.74|585.94|22
1655101180000|2022-06-13 06:19:40|593.75|585.95|593.35|585.55|594.02|586.22|593.35|585.55|28
1655101190000|2022-06-13 06:19:50|593.32|585.52|593.51|585.71|593.53|585.73|593.28|585.48|26
1655101200000|2022-06-13 06:20:00|593.4|585.6|593.46|585.66|593.91|586.11|593.37|585.57|23
1655101210000|2022-06-13 06:20:10|593.45|585.65|591.49|583.69|593.58|585.78|591.26|583.46|30
1655101220000|2022-06-13 06:20:20|591.64|583.84|591.33|583.53|592.2|584.4|591.28|583.48|31
1655101230000|2022-06-13 06:20:30|591.37|583.57|591.26|583.46|591.37|583.57|591.2|583.4|24
1655101240000|2022-06-13 06:20:40|591.22|583.42|590.98|583.18|591.36|583.56|590.91|583.11|25
1655101250000|2022-06-13 06:20:50|591.01|583.21|590.55|582.75|591.29|583.49|590.55|582.75|26
1655101260000|2022-06-13 06:21:00|590.51|582.71|590.5|582.7|590.87|583.07|590.35|582.55|26
1655101270000|2022-06-13 06:21:10|590.47|582.67|590.41|582.61|590.59|582.79|590.35|582.55|17
1655101280000|2022-06-13 06:21:20|590.38|582.58|590.34|582.54|590.42|582.62|590.28|582.48|20
1655101290000|2022-06-13 06:21:30|590.3|582.5|590.34|582.54|590.75|582.95|590.3|582.5|31
1655101300000|2022-06-13 06:21:40|590.33|582.53|590.23|582.43|590.42|582.62|590.23|582.43|26
1655101310000|2022-06-13 06:21:50|590.22|582.42|590.34|582.54|590.39|582.59|590.15|582.35|28
1655101320000|2022-06-13 06:22:00|590.3|582.5|590.15|582.35|590.45|582.65|590.15|582.35|20
1655101330000|2022-06-13 06:22:10|590.27|582.47|590.33|582.53|590.7|582.9|590.16|582.36|26
1655101340000|2022-06-13 06:22:20|590.36|582.56|590.91|583.11|590.91|583.11|590.25|582.45|19
1655101350000|2022-06-13 06:22:30|590.9|583.1|589.14|581.34|590.9|583.1|589.14|581.34|29
1655101360000|2022-06-13 06:22:40|589.11|581.31|589.23|581.43|589.25|581.45|588.99|581.19|22
1655101370000|2022-06-13 06:22:50|589.19|581.39|588.37|580.57|589.45|581.65|588.29|580.49|23
1655101380000|2022-06-13 06:23:00|588.4|580.6|589.28|581.48|589.4|581.6|588.18|580.38|33
1655101390000|2022-06-13 06:23:10|589.24|581.44|588.26|580.46|589.24|581.44|588.09|580.29|28
1655101400000|2022-06-13 06:23:20|588.22|580.42|587.28|579.48|588.34|580.54|587.28|579.48|22
1655101410000|2022-06-13 06:23:30|587.26|579.46|587.48|579.68|587.48|579.68|586.97|579.17|26
1655101420000|2022-06-13 06:23:40|587.54|579.74|588.06|580.26|588.22|580.42|587.54|579.74|25
1655101430000|2022-06-13 06:23:50|588.03|580.23|587.49|579.69|588.19|580.39|587.26|579.46|30
1655101440000|2022-06-13 06:24:00|587.4|579.6|588.18|580.38|588.2|580.4|587.19|579.39|28
1655101450000|2022-06-13 06:24:10|588.17|580.37|587.93|580.13|588.19|580.39|587.89|580.09|25
1655101460000|2022-06-13 06:24:20|587.9|580.1|588.22|580.42|588.22|580.42|587.63|579.83|28
1655101470000|2022-06-13 06:24:30|588.24|580.44|588.31|580.51|588.4|580.6|588.18|580.38|24
1655101480000|2022-06-13 06:24:40|588.2|580.4|588.17|580.37|588.3|580.5|587.93|580.13|28
1655101490000|2022-06-13 06:24:50|588.18|580.38|589.08|581.28|589.19|581.39|588.18|580.38|28
1655101500000|2022-06-13 06:25:00|589.03|581.23|589.18|581.38|589.26|581.46|588.97|581.17|23
1655101510000|2022-06-13 06:25:10|589.31|581.51|589.66|581.86|589.69|581.89|588.94|581.14|31
1655101520000|2022-06-13 06:25:20|589.65|581.85|589.68|581.88|589.93|582.13|589.28|581.48|27
1655101530000|2022-06-13 06:25:30|589.43|581.63|589.12|581.32|589.92|582.12|589.12|581.32|20
1655101540000|2022-06-13 06:25:40|589.51|581.71|588.9|581.1|589.51|581.71|588.9|581.1|23
1655101550000|2022-06-13 06:25:50|588.92|581.12|588.29|580.49|589.15|581.35|588.29|580.49|24
1655101560000|2022-06-13 06:26:00|588.28|580.48|588.46|580.66|588.46|580.66|588.06|580.26|29
1655101570000|2022-06-13 06:26:10|588.5|580.7|588.6|580.8|588.89|581.09|588.5|580.7|21
1655101580000|2022-06-13 06:26:20|588.92|581.12|589.3|581.5|589.3|581.5|588.69|580.89|15
1655101590000|2022-06-13 06:26:30|589.25|581.45|589.07|581.27|589.29|581.49|588.92|581.12|24
1655101600000|2022-06-13 06:26:40|589.12|581.32|588.89|581.09|589.12|581.32|588.27|580.47|30
1655101610000|2022-06-13 06:26:50|588.96|581.16|589.09|581.29|589.2|581.4|588.89|581.09|20
1655101620000|2022-06-13 06:27:00|589.12|581.32|588.86|581.06|589.18|581.38|588.21|580.41|35
1655101630000|2022-06-13 06:27:10|588.67|580.87|588.35|580.55|589.01|581.21|588.23|580.43|25
1655101640000|2022-06-13 06:27:20|588.34|580.54|588.99|581.19|589.01|581.21|588.13|580.33|26
1655101650000|2022-06-13 06:27:30|589.1|581.3|590.96|583.16|590.96|583.16|588.93|581.13|34
1655101660000|2022-06-13 06:27:40|590.33|582.53|590.97|583.17|591.27|583.47|590.02|582.22|27
1655101670000|2022-06-13 06:27:50|591.08|583.28|591.36|583.56|591.4|583.6|591.08|583.28|27
1655101680000|2022-06-13 06:28:00|591.29|583.49|591.69|583.89|591.69|583.89|590.86|583.06|33
1655101690000|2022-06-13 06:28:10|591.7|583.9|591.56|583.76|591.7|583.9|591.02|583.22|31
1655101700000|2022-06-13 06:28:20|591.57|583.77|591.27|583.47|591.66|583.86|590.71|582.91|22
1655101710000|2022-06-13 06:28:30|591.24|583.44|591.24|583.44|591.34|583.54|591.08|583.28|20
1655101720000|2022-06-13 06:28:40|591.21|583.41|591.68|583.88|591.68|583.88|591.21|583.41|13
1655101730000|2022-06-13 06:28:50|591.71|583.91|592.28|584.48|592.37|584.57|591.71|583.91|21
1655101740000|2022-06-13 06:29:00|592.37|584.57|591.31|583.51|592.37|584.57|591.31|583.51|21
1655101750000|2022-06-13 06:29:10|591.34|583.54|590.21|582.41|591.5|583.7|590.01|582.21|29
1655101760000|2022-06-13 06:29:20|590.05|582.25|589.95|582.15|590.1|582.3|589.75|581.95|27
1655101770000|2022-06-13 06:29:30|589.94|582.14|590|582.2|590.02|582.22|589.88|582.08|24
1655101780000|2022-06-13 06:29:40|589.95|582.15|589.42|581.62|590.53|582.73|589.39|581.59|32
1655101790000|2022-06-13 06:29:50|589.4|581.6|588.92|581.12|589.4|581.6|588.8|581|26
1655101800000|2022-06-13 06:30:00|588.87|581.07|590.23|582.43|590.23|582.43|588.84|581.04|33
1655101810000|2022-06-13 06:30:10|590.26|582.46|589.49|581.69|591.13|583.33|589.31|581.51|30
1655101820000|2022-06-13 06:30:20|589.46|581.66|588.12|580.32|589.46|581.66|588.12|580.32|20
1655101830000|2022-06-13 06:30:30|588.15|580.35|587.32|579.52|588.15|580.35|587.07|579.27|22
1655101840000|2022-06-13 06:30:40|587.31|579.51|587.52|579.72|587.52|579.72|587.25|579.45|14
1655101850000|2022-06-13 06:30:50|587.65|579.85|587.97|580.17|588.09|580.29|587.65|579.85|26
1655101860000|2022-06-13 06:31:00|588.07|580.27|588.65|580.85|588.72|580.92|588.01|580.21|29
1655101870000|2022-06-13 06:31:10|588.72|580.92|590.51|582.71|590.51|582.71|588.72|580.92|34
1655101880000|2022-06-13 06:31:20|590.52|582.72|591.23|583.43|591.23|583.43|590.37|582.57|31
1655101890000|2022-06-13 06:31:30|591.2|583.4|591.28|583.48|592.15|584.35|591.1|583.3|34
1655101900000|2022-06-13 06:31:40|591.36|583.56|591.4|583.6|591.53|583.73|590.31|582.51|31
1655101910000|2022-06-13 06:31:50|591.23|583.43|591.13|583.33|591.38|583.58|590.9|583.1|24
1655101920000|2022-06-13 06:32:00|591.11|583.31|591.36|583.56|591.94|584.14|591.11|583.31|30
1655101930000|2022-06-13 06:32:10|591.38|583.58|591.12|583.32|591.58|583.78|591.1|583.3|31
1655101940000|2022-06-13 06:32:20|591.13|583.33|590.83|583.03|591.24|583.44|590.65|582.85|27
1655101950000|2022-06-13 06:32:30|590.91|583.11|591.73|583.93|591.74|583.94|590.49|582.69|31
1655101960000|2022-06-13 06:32:40|591.78|583.98|591.1|583.3|592.15|584.35|591.1|583.3|31
1655101970000|2022-06-13 06:32:50|591.07|583.27|590.43|582.63|591.12|583.32|590.2|582.4|28
1655101980000|2022-06-13 06:33:00|590.72|582.92|591.73|583.93|591.76|583.96|590.71|582.91|28
1655101990000|2022-06-13 06:33:10|591.5|583.7|591.42|583.62|592.16|584.36|591.37|583.57|29
1655102000000|2022-06-13 06:33:20|591.45|583.65|591.93|584.13|591.93|584.13|591.32|583.52|28
1655102010000|2022-06-13 06:33:30|591.71|583.91|591.46|583.66|592.12|584.32|591.38|583.58|26
1655102020000|2022-06-13 06:33:40|591.49|583.69|591.89|584.09|592.03|584.23|591.42|583.62|22
1655102030000|2022-06-13 06:33:50|591.88|584.08|592.63|584.83|592.63|584.83|591.64|583.84|31
1655102040000|2022-06-13 06:34:00|592.62|584.82|592.01|584.21|592.75|584.95|591.84|584.04|24
1655102050000|2022-06-13 06:34:10|592.02|584.22|592.3|584.5|592.33|584.53|591.95|584.15|24
1655102060000|2022-06-13 06:34:20|592.34|584.54|592.93|585.13|593.03|585.23|592.24|584.44|23
1655102070000|2022-06-13 06:34:30|592.85|585.05|593.28|585.48|593.34|585.54|592.85|585.05|32
1655102080000|2022-06-13 06:34:40|593.37|585.57|592.91|585.11|593.81|586.01|592.91|585.11|28
1655102090000|2022-06-13 06:34:50|592.98|585.18|592.32|584.52|593.09|585.29|592.32|584.52|30
1655102100000|2022-06-13 06:35:00|592.35|584.55|593.13|585.33|593.28|585.48|592.33|584.53|25
1655102110000|2022-06-13 06:35:10|593.06|585.26|592.29|584.49|593.06|585.26|592.29|584.49|29
1655102120000|2022-06-13 06:35:20|592.3|584.5|592.11|584.31|592.33|584.53|592.08|584.28|22
1655102130000|2022-06-13 06:35:30|592.05|584.25|592.12|584.32|592.12|584.32|591.94|584.14|20
1655102140000|2022-06-13 06:35:40|592.1|584.3|592.36|584.56|592.61|584.81|591.96|584.16|24
1655102150000|2022-06-13 06:35:50|592.23|584.43|592.63|584.83|592.63|584.83|592.13|584.33|28
1655102160000|2022-06-13 06:36:00|592.67|584.87|592.28|584.48|592.69|584.89|591.91|584.11|29
1655102170000|2022-06-13 06:36:10|591.38|583.58|590.39|582.59|591.38|583.58|590.28|582.48|32
1655102180000|2022-06-13 06:36:20|590.37|582.57|590.39|582.59|590.98|583.18|590.34|582.54|22
1655102190000|2022-06-13 06:36:30|590.42|582.62|589.63|581.83|590.64|582.84|589.54|581.74|24
1655102200000|2022-06-13 06:36:40|589.52|581.72|591.7|583.9|592.12|584.32|589.31|581.51|35
1655102210000|2022-06-13 06:36:50|591.88|584.08|592.98|585.18|592.98|585.18|591.84|584.04|31
1655102220000|2022-06-13 06:37:00|592.99|585.19|593.19|585.39|593.23|585.43|592.96|585.16|17
1655102230000|2022-06-13 06:37:10|593.01|585.21|592.43|584.63|593.06|585.26|592.34|584.54|12
1655102240000|2022-06-13 06:37:20|592.39|584.59|592.17|584.37|592.4|584.6|592.17|584.37|17
1655102250000|2022-06-13 06:37:30|592.16|584.36|592.11|584.31|592.21|584.41|592.08|584.28|13
1655102260000|2022-06-13 06:37:40|592.13|584.33|592.4|584.6|592.44|584.64|591.95|584.15|25
1655102270000|2022-06-13 06:37:50|592.39|584.59|590.57|582.77|592.39|584.59|590.57|582.77|20
1655102280000|2022-06-13 06:38:00|590.64|582.84|591.15|583.35|591.3|583.5|590.64|582.84|21
1655102290000|2022-06-13 06:38:10|591|583.2|591.35|583.55|591.83|584.03|590.98|583.18|26
1655102300000|2022-06-13 06:38:20|591.34|583.54|590.97|583.17|591.36|583.56|590.95|583.15|19
1655102310000|2022-06-13 06:38:30|590.99|583.19|591.18|583.38|591.44|583.64|590.99|583.19|26
1655102320000|2022-06-13 06:38:40|591.19|583.39|591.7|583.9|592.25|584.45|591.19|583.39|23
1655102330000|2022-06-13 06:38:50|591.71|583.91|591.96|584.16|592.08|584.28|591.43|583.63|24
1655102340000|2022-06-13 06:39:00|591.99|584.19|591.52|583.72|592.31|584.51|591.52|583.72|22
1655102350000|2022-06-13 06:39:10|591.58|583.78|591.33|583.53|591.58|583.78|591.16|583.36|26
1655102360000|2022-06-13 06:39:20|591.32|583.52|591.53|583.73|592.11|584.31|591.13|583.33|21
1655102370000|2022-06-13 06:39:30|591.54|583.74|591.33|583.53|591.89|584.09|590.98|583.18|30
1655102380000|2022-06-13 06:39:40|591.24|583.44|591.34|583.54|591.51|583.71|591.24|583.44|26
1655102390000|2022-06-13 06:39:50|591.35|583.55|591.3|583.5|591.54|583.74|591.21|583.41|26
1655102400000|2022-06-13 06:40:00|591.23|583.43|590.97|583.17|591.23|583.43|590.5|582.7|26
1655102410000|2022-06-13 06:40:10|590.98|583.18|591.99|584.19|592.11|584.31|590.98|583.18|23
1655102420000|2022-06-13 06:40:20|591.96|584.16|591.26|583.46|591.96|584.16|591.2|583.4|22
1655102430000|2022-06-13 06:40:30|590.85|583.05|590.22|582.42|591.27|583.47|590.18|582.38|31
1655102440000|2022-06-13 06:40:40|590.23|582.43|590.52|582.72|590.52|582.72|590.23|582.43|11
1655102450000|2022-06-13 06:40:50|590.17|582.37|589.36|581.56|590.29|582.49|589.29|581.49|18
1655102460000|2022-06-13 06:41:00|589.44|581.64|590.03|582.23|590.15|582.35|589.34|581.54|22
1655102470000|2022-06-13 06:41:10|590|582.2|589.19|581.39|590.15|582.35|589.19|581.39|21
1655102480000|2022-06-13 06:41:20|589.18|581.38|589.12|581.32|589.4|581.6|588.93|581.13|22
1655102490000|2022-06-13 06:41:30|589.07|581.27|587.13|579.33|589.33|581.53|587.13|579.33|30
1655102500000|2022-06-13 06:41:40|587.06|579.26|586.92|579.12|587.2|579.4|586.32|578.52|32
1655102510000|2022-06-13 06:41:50|587.01|579.21|586.93|579.13|587.01|579.21|586.52|578.72|22
1655102520000|2022-06-13 06:42:00|586.66|578.86|586.33|578.53|586.66|578.86|586.19|578.39|23
1655102530000|2022-06-13 06:42:10|586.3|578.5|586.21|578.41|586.34|578.54|586.1|578.3|17
1655102540000|2022-06-13 06:42:20|585.63|577.83|586.79|578.99|586.79|578.99|585.51|577.71|24
1655102550000|2022-06-13 06:42:30|586.8|579|586.07|578.27|586.9|579.1|585.97|578.17|28
1655102560000|2022-06-13 06:42:40|586.06|578.26|585.03|577.23|586.06|578.26|585.03|577.23|28
1655102570000|2022-06-13 06:42:50|585.08|577.28|585.59|577.79|586.2|578.4|584.94|577.14|32
1655102580000|2022-06-13 06:43:00|585.26|577.46|585.05|577.25|585.29|577.49|584.96|577.16|28
1655102590000|2022-06-13 06:43:10|584.99|577.19|584.15|576.35|584.99|577.19|584.13|576.33|28
1655102600000|2022-06-13 06:43:20|584.17|576.37|584.29|576.49|584.84|577.04|584.16|576.36|27
1655102610000|2022-06-13 06:43:30|584.33|576.53|584.06|576.26|584.85|577.05|583.79|575.99|24
1655102620000|2022-06-13 06:43:40|584.07|576.27|583.07|575.27|584.45|576.65|583.07|575.27|32
1655102630000|2022-06-13 06:43:50|583.02|575.22|582.37|574.57|583.02|575.22|582.25|574.45|29
1655102640000|2022-06-13 06:44:00|582.39|574.59|581.38|573.58|582.54|574.74|581.38|573.58|27
1655102650000|2022-06-13 06:44:10|581.37|573.57|581.63|573.83|581.96|574.16|580.89|573.09|28
1655102660000|2022-06-13 06:44:20|581.56|573.76|581.33|573.53|581.6|573.8|581.32|573.52|20
1655102670000|2022-06-13 06:44:30|581.32|573.52|579.49|571.69|581.38|573.58|579.49|571.69|32
1655102680000|2022-06-13 06:44:40|579.45|571.65|579.57|571.77|580.51|572.71|579.27|571.47|32
1655102690000|2022-06-13 06:44:50|579.33|571.53|579.14|571.34|579.33|571.53|578.99|571.19|26
1655102700000|2022-06-13 06:45:00|578.61|570.81|579.61|571.81|579.72|571.92|578.33|570.53|28
1655102710000|2022-06-13 06:45:10|579.63|571.83|579.54|571.74|579.64|571.84|579.11|571.31|28
1655102720000|2022-06-13 06:45:20|579.57|571.77|580.4|572.6|580.68|572.88|579.4|571.6|24
1655102730000|2022-06-13 06:45:30|580.41|572.61|580.26|572.46|580.68|572.88|580.22|572.42|26
1655102740000|2022-06-13 06:45:40|580.55|572.75|581.56|573.76|581.56|573.76|580.55|572.75|27
1655102750000|2022-06-13 06:45:50|581.69|573.89|581.21|573.41|581.75|573.95|581.12|573.32|23
1655102760000|2022-06-13 06:46:00|581.14|573.34|581.32|573.52|581.32|573.52|580.86|573.06|29
1655102770000|2022-06-13 06:46:10|581.24|573.44|582.06|574.26|582.06|574.26|580.98|573.18|29
1655102780000|2022-06-13 06:46:20|582.03|574.23|581.2|573.4|582.91|575.11|581.2|573.4|32
1655102790000|2022-06-13 06:46:30|581.16|573.36|581.79|573.99|581.83|574.03|581.16|573.36|35
1655102800000|2022-06-13 06:46:40|581.89|574.09|581.84|574.04|582.1|574.3|581.82|574.02|20
1655102810000|2022-06-13 06:46:50|581.62|573.82|581.79|573.99|582.1|574.3|581.62|573.82|17
1655102820000|2022-06-13 06:47:00|581.8|574|582.25|574.45|582.3|574.5|581.8|574|24
1655102830000|2022-06-13 06:47:10|582.15|574.35|581.44|573.64|582.23|574.43|581.44|573.64|25
1655102840000|2022-06-13 06:47:20|581.39|573.59|579.26|571.46|581.44|573.64|579.26|571.46|32
1655102850000|2022-06-13 06:47:30|579.25|571.45|578.39|570.59|579.57|571.77|578.36|570.56|31
1655102860000|2022-06-13 06:47:40|578.38|570.58|578.86|571.06|578.86|571.06|578.15|570.35|28
1655102870000|2022-06-13 06:47:50|579.12|571.32|578.21|570.41|579.15|571.35|578.21|570.41|16
1655102880000|2022-06-13 06:48:00|578.05|570.25|577.5|569.7|578.05|570.25|576.74|568.94|28
1655102890000|2022-06-13 06:48:10|577.43|569.63|579.7|571.9|579.7|571.9|577.39|569.59|35
1655102900000|2022-06-13 06:48:20|579.72|571.92|580.48|572.68|581.49|573.69|579.72|571.92|38
1655102910000|2022-06-13 06:48:30|580.8|573|579.58|571.78|580.94|573.14|579.58|571.78|35
1655102920000|2022-06-13 06:48:40|579.57|571.77|581.06|573.26|581.06|573.26|579.36|571.56|34
1655102930000|2022-06-13 06:48:50|581.1|573.3|581.22|573.42|581.65|573.85|580.7|572.9|30
1655102940000|2022-06-13 06:49:00|581.15|573.35|582.36|574.56|582.36|574.56|581.15|573.35|34
1655102950000|2022-06-13 06:49:10|582.37|574.57|582.78|574.98|583.27|575.47|582.21|574.41|36
1655102960000|2022-06-13 06:49:20|582.8|575|581.13|573.33|582.8|575|581.13|573.33|25
1655102970000|2022-06-13 06:49:30|581.12|573.32|580.34|572.54|581.12|573.32|580.34|572.54|26
1655102980000|2022-06-13 06:49:40|580.32|572.52|579.83|572.03|580.32|572.52|579.45|571.65|31
1655102990000|2022-06-13 06:49:50|579.56|571.76|578.36|570.56|579.59|571.79|578.26|570.46|22
1655103000000|2022-06-13 06:50:00|578.39|570.59|578.62|570.82|578.68|570.88|577.43|569.63|33
1655103010000|2022-06-13 06:50:10|578.51|570.71|578.34|570.54|579.29|571.49|578.31|570.51|32
1655103020000|2022-06-13 06:50:20|578.65|570.85|581.11|573.31|581.11|573.31|578.36|570.56|28
1655103030000|2022-06-13 06:50:30|581.12|573.32|580.31|572.51|581.21|573.41|580.2|572.4|27
1655103040000|2022-06-13 06:50:40|580.32|572.52|580.53|572.73|580.82|573.02|580.06|572.26|23
1655103050000|2022-06-13 06:50:50|580.54|572.74|580.66|572.86|580.94|573.14|580.54|572.74|14
1655103060000|2022-06-13 06:51:00|580.71|572.91|580.72|572.92|580.75|572.95|579.92|572.12|22
1655103070000|2022-06-13 06:51:10|580.74|572.94|581.41|573.61|581.54|573.74|580.74|572.94|25
1655103080000|2022-06-13 06:51:20|581.28|573.48|581.05|573.25|581.39|573.59|581.05|573.25|25
1655103090000|2022-06-13 06:51:30|580.99|573.19|580.61|572.81|581.25|573.45|580.61|572.81|22
1655103100000|2022-06-13 06:51:40|580.73|572.93|580.23|572.43|580.96|573.16|580.23|572.43|23
1655103110000|2022-06-13 06:51:50|580.1|572.3|578.81|571.01|580.27|572.47|578.81|571.01|26
1655103120000|2022-06-13 06:52:00|578.75|570.95|578.82|571.02|578.83|571.03|578.61|570.81|23
1655103130000|2022-06-13 06:52:10|578.8|571|578.32|570.52|578.8|571|578.07|570.27|27
1655103140000|2022-06-13 06:52:20|578.3|570.5|578.09|570.29|578.3|570.5|577.7|569.9|22
1655103150000|2022-06-13 06:52:30|578.04|570.24|579.31|571.51|579.31|571.51|578.04|570.24|32
1655103160000|2022-06-13 06:52:40|579.99|572.19|578.09|570.29|580.02|572.22|578.09|570.29|32
1655103170000|2022-06-13 06:52:50|578.12|570.32|578.37|570.57|578.72|570.92|578.07|570.27|23
1655103180000|2022-06-13 06:53:00|578.47|570.67|579.78|571.98|579.78|571.98|578.47|570.67|31
1655103190000|2022-06-13 06:53:10|579.8|572|579.09|571.29|580.06|572.26|579.07|571.27|31
1655103200000|2022-06-13 06:53:20|579.1|571.3|579.5|571.7|579.66|571.86|578.98|571.18|31
1655103210000|2022-06-13 06:53:30|579.54|571.74|579.68|571.88|580.03|572.23|579.48|571.68|27
1655103220000|2022-06-13 06:53:40|579.59|571.79|580.03|572.23|580.32|572.52|579.59|571.79|33
1655103230000|2022-06-13 06:53:50|579.96|572.16|580.2|572.4|580.31|572.51|579.7|571.9|31
1655103240000|2022-06-13 06:54:00|580.21|572.41|580.93|573.13|580.99|573.19|580.16|572.36|28
1655103250000|2022-06-13 06:54:10|579.99|572.19|580.16|572.36|580.44|572.64|579.98|572.18|29
1655103260000|2022-06-13 06:54:20|580.17|572.37|580.12|572.32|580.29|572.49|580.05|572.25|25
1655103270000|2022-06-13 06:54:30|580.15|572.35|579.89|572.09|580.6|572.8|579.86|572.06|32
1655103280000|2022-06-13 06:54:40|579.88|572.08|580.04|572.24|580.07|572.27|579.72|571.92|21
1655103290000|2022-06-13 06:54:50|580.03|572.23|580.21|572.41|580.38|572.58|579.68|571.88|26
1655103300000|2022-06-13 06:55:00|580.31|572.51|580.16|572.36|580.9|573.1|579.97|572.17|28
1655103310000|2022-06-13 06:55:10|580.09|572.29|579.12|571.32|580.2|572.4|579.11|571.31|29
1655103320000|2022-06-13 06:55:20|579|571.2|578.22|570.42|579.01|571.21|578.17|570.37|22
1655103330000|2022-06-13 06:55:30|578.32|570.52|579.95|572.15|579.95|572.15|578.32|570.52|28
1655103340000|2022-06-13 06:55:40|579.96|572.16|581.76|573.96|581.76|573.96|579.96|572.16|32
1655103350000|2022-06-13 06:55:50|581.77|573.97|583.16|575.36|583.78|575.98|581.68|573.88|36
1655103360000|2022-06-13 06:56:00|583.13|575.33|583.17|575.37|583.79|575.99|582.67|574.87|28
1655103370000|2022-06-13 06:56:10|583.18|575.38|581.88|574.08|583.31|575.51|581.88|574.08|30
1655103380000|2022-06-13 06:56:20|582.01|574.21|582.07|574.27|582.29|574.49|582|574.2|25
1655103390000|2022-06-13 06:56:30|582.21|574.41|582.22|574.42|583|575.2|582.11|574.31|32
1655103400000|2022-06-13 06:56:40|582.2|574.4|582.18|574.38|582.4|574.6|581.94|574.14|31
1655103410000|2022-06-13 06:56:50|582.2|574.4|583.46|575.66|583.49|575.69|582.2|574.4|22
1655103420000|2022-06-13 06:57:00|583.47|575.67|585.18|577.38|585.51|577.71|583.3|575.5|37
1655103430000|2022-06-13 06:57:10|585.21|577.41|584.36|576.56|585.25|577.45|584.33|576.53|16
1655103440000|2022-06-13 06:57:20|584.42|576.62|584.98|577.18|585.04|577.24|584.42|576.62|22
1655103450000|2022-06-13 06:57:30|584.9|577.1|585.01|577.21|585.08|577.28|584.86|577.06|20
1655103460000|2022-06-13 06:57:40|584.99|577.19|585.45|577.65|585.45|577.65|584.86|577.06|22
1655103470000|2022-06-13 06:57:50|585.48|577.68|585.56|577.76|586.03|578.23|585.48|577.68|17
1655103480000|2022-06-13 06:58:00|585.24|577.44|585.22|577.42|585.25|577.45|585.03|577.23|24
1655103490000|2022-06-13 06:58:10|585.18|577.38|585.08|577.28|585.58|577.78|584.93|577.13|24
1655103500000|2022-06-13 06:58:20|585.06|577.26|584.4|576.6|585.2|577.4|584.28|576.48|16
1655103510000|2022-06-13 06:58:30|584.37|576.57|583.33|575.53|584.48|576.68|583.32|575.52|16
1655103520000|2022-06-13 06:58:40|583.29|575.49|583.69|575.89|583.69|575.89|583.28|575.48|8
1655103530000|2022-06-13 06:58:50|583.51|575.71|584.19|576.39|584.19|576.39|583.39|575.59|23
1655103540000|2022-06-13 06:59:00|584.03|576.23|583.25|575.45|584.09|576.29|583.15|575.35|24
1655103550000|2022-06-13 06:59:10|582.68|574.88|583.12|575.32|583.12|575.32|581.65|573.85|25
1655103560000|2022-06-13 06:59:20|583.15|575.35|582.15|574.35|583.18|575.38|582.02|574.22|26
1655103570000|2022-06-13 06:59:30|582.16|574.36|582.78|574.98|583.27|575.47|582.16|574.36|14
1655103580000|2022-06-13 06:59:40|582.72|574.92|583.17|575.37|583.27|575.47|582.32|574.52|23
1655103590000|2022-06-13 06:59:50|583.08|575.28|584.65|576.85|585|577.2|583.08|575.28|25
1655103600000|2022-06-13 07:00:00|584.69|576.89|585.02|577.22|585.33|577.53|584.69|576.89|24
1655103610000|2022-06-13 07:00:10|585.45|577.65|584.84|577.04|585.45|577.65|584.65|576.85|24
1655103620000|2022-06-13 07:00:20|584.92|577.12|586.42|578.62|586.42|578.62|584.43|576.63|25
1655103630000|2022-06-13 07:00:30|586.52|578.72|587.23|579.43|587.87|580.07|586.52|578.72|24
1655103640000|2022-06-13 07:00:40|587.17|579.37|587.18|579.38|587.47|579.67|586.82|579.02|26
1655103650000|2022-06-13 07:00:50|587.14|579.34|587.65|579.85|587.95|580.15|587.05|579.25|25
1655103660000|2022-06-13 07:01:00|587.71|579.91|587.57|579.77|588.15|580.35|587.22|579.42|25
1655103670000|2022-06-13 07:01:10|587.64|579.84|587.11|579.31|587.64|579.84|586.81|579.01|23
1655103680000|2022-06-13 07:01:20|587.13|579.33|589.2|581.4|589.2|581.4|587.13|579.33|25
1655103690000|2022-06-13 07:01:30|589.15|581.35|589.35|581.55|590.55|582.75|589.15|581.35|26
1655103700000|2022-06-13 07:01:40|589.33|581.53|589.41|581.61|589.46|581.66|589.3|581.5|16
1655103710000|2022-06-13 07:01:50|589.5|581.7|591.38|583.58|591.38|583.58|589.5|581.7|26
1655103720000|2022-06-13 07:02:00|591.34|583.54|590.67|582.87|591.42|583.62|590.4|582.6|27
1655103730000|2022-06-13 07:02:10|590.45|582.65|590.95|583.15|591.15|583.35|590.29|582.49|22
1655103740000|2022-06-13 07:02:20|591|583.2|590.14|582.34|591|583.2|589.94|582.14|23
1655103750000|2022-06-13 07:02:30|590.18|582.38|590.12|582.32|590.23|582.43|589.97|582.17|23
1655103760000|2022-06-13 07:02:40|590.16|582.36|590.31|582.51|590.64|582.84|590.16|582.36|17
1655103770000|2022-06-13 07:02:50|590.28|582.48|590.32|582.52|590.96|583.16|590.27|582.47|18
1655103780000|2022-06-13 07:03:00|590.44|582.64|591.06|583.26|591.39|583.59|590.43|582.63|25
1655103790000|2022-06-13 07:03:10|591.04|583.24|589.54|581.74|591.04|583.24|589.54|581.74|24
1655103800000|2022-06-13 07:03:20|589.52|581.72|589.46|581.66|589.68|581.88|589.34|581.54|17
1655103810000|2022-06-13 07:03:30|589.42|581.62|588.02|580.22|589.45|581.65|587.68|579.88|21
1655103820000|2022-06-13 07:03:40|588.14|580.34|587.24|579.44|588.2|580.4|587.23|579.43|20
1655103830000|2022-06-13 07:03:50|587.83|580.03|588.42|580.62|589.01|581.21|587.28|579.48|25
1655103840000|2022-06-13 07:04:00|588.67|580.87|588.1|580.3|588.67|580.87|587.83|580.03|22
1655103850000|2022-06-13 07:04:10|588.07|580.27|588.06|580.26|588.12|580.32|587.89|580.09|15
1655103860000|2022-06-13 07:04:20|588.02|580.22|587.33|579.53|588.05|580.25|587.33|579.53|16
1655103870000|2022-06-13 07:04:30|587.34|579.54|587.17|579.37|587.34|579.54|587.17|579.37|11
1655103880000|2022-06-13 07:04:40|587.12|579.32|587.16|579.36|587.22|579.42|587.12|579.32|13
1655103890000|2022-06-13 07:04:50|587.21|579.41|587.48|579.68|588.13|580.33|587.21|579.41|19
1655103900000|2022-06-13 07:05:00|587.46|579.66|586.49|578.69|587.46|579.66|586.37|578.57|18
1655103910000|2022-06-13 07:05:10|586.46|578.66|586.59|578.79|586.62|578.82|586.21|578.41|20
1655103920000|2022-06-13 07:05:20|586.65|578.85|586.81|579.01|586.81|579.01|586.32|578.52|21
1655103930000|2022-06-13 07:05:30|586.7|578.9|586.37|578.57|586.7|578.9|586.36|578.56|6
1655103940000|2022-06-13 07:05:40|586.34|578.54|585.28|577.48|586.34|578.54|585.28|577.48|17
1655103950000|2022-06-13 07:05:50|585.24|577.44|586.05|578.25|586.12|578.32|585.24|577.44|21
1655103960000|2022-06-13 07:06:00|586.04|578.24|586.08|578.28|586.23|578.43|585.78|577.98|20
1655103970000|2022-06-13 07:06:10|586.2|578.4|586.1|578.3|586.28|578.48|586.09|578.29|17
1655103980000|2022-06-13 07:06:20|586.12|578.32|586.27|578.47|586.4|578.6|586.12|578.32|10
1655103990000|2022-06-13 07:06:30|586.25|578.45|587.15|579.35|587.15|579.35|586.21|578.41|19
1655104000000|2022-06-13 07:06:40|587.16|579.36|587.21|579.41|587.26|579.46|587.11|579.31|13
1655104010000|2022-06-13 07:06:50|587.07|579.27|588.13|580.33|588.21|580.41|587.07|579.27|22
1655104020000|2022-06-13 07:07:00|588.14|580.34|588.63|580.83|588.96|581.16|588.1|580.3|23
1655104030000|2022-06-13 07:07:10|588.61|580.81|588.37|580.57|588.67|580.87|588.2|580.4|17
1655104040000|2022-06-13 07:07:20|588.54|580.74|589.22|581.42|589.36|581.56|588.51|580.71|24
1655104050000|2022-06-13 07:07:30|589.45|581.65|589.92|582.12|589.92|582.12|589.45|581.65|18
1655104060000|2022-06-13 07:07:40|589.94|582.14|589.99|582.19|589.99|582.19|589.81|582.01|20
1655104070000|2022-06-13 07:07:50|590.04|582.24|590.4|582.6|590.48|582.68|590.01|582.21|21
1655104080000|2022-06-13 07:08:00|590.46|582.66|590.43|582.63|591.1|583.3|590.43|582.63|21
1655104090000|2022-06-13 07:08:10|590.5|582.7|591.08|583.28|591.08|583.28|590.13|582.33|22
1655104100000|2022-06-13 07:08:20|590.95|583.15|591.95|584.15|592.02|584.22|590.95|583.15|21
1655104110000|2022-06-13 07:08:30|591.96|584.16|591.73|583.93|592|584.2|591.45|583.65|23
1655104120000|2022-06-13 07:08:40|591.52|583.72|591.12|583.32|591.52|583.72|591.12|583.32|19
1655104130000|2022-06-13 07:08:50|591.23|583.43|591.39|583.59|591.57|583.77|591.23|583.43|21
1655104140000|2022-06-13 07:09:00|591.4|583.6|591.64|583.84|591.78|583.98|590.89|583.09|24
1655104150000|2022-06-13 07:09:10|591.69|583.89|592.63|584.83|592.63|584.83|591.27|583.47|24
1655104160000|2022-06-13 07:09:20|592.68|584.88|592.17|584.37|593|585.2|592.16|584.36|23
1655104170000|2022-06-13 07:09:30|592.18|584.38|591.9|584.1|592.21|584.41|591.49|583.69|18
1655104180000|2022-06-13 07:09:40|591.96|584.16|591.47|583.67|591.96|584.16|591.35|583.55|16
1655104190000|2022-06-13 07:09:50|591.43|583.63|590.9|583.1|591.54|583.74|590.58|582.78|15
1655104200000|2022-06-13 07:10:00|590.93|583.13|590.76|582.96|590.93|583.13|590.32|582.52|17
1655104210000|2022-06-13 07:10:10|590.81|583.01|591.12|583.32|591.15|583.35|590.79|582.99|18
1655104220000|2022-06-13 07:10:20|590.95|583.15|590.76|582.96|591.07|583.27|590.38|582.58|24
1655104230000|2022-06-13 07:10:30|590.45|582.65|590.76|582.96|590.76|582.96|590.33|582.53|23
1655104240000|2022-06-13 07:10:40|590.7|582.9|591.2|583.4|591.49|583.69|590.64|582.84|22
1655104250000|2022-06-13 07:10:50|591.23|583.43|590.94|583.14|591.23|583.43|590.94|583.14|15
1655104260000|2022-06-13 07:11:00|590.92|583.12|590.14|582.34|591.06|583.26|589.99|582.19|21
1655104270000|2022-06-13 07:11:10|590.01|582.21|589.54|581.74|590.12|582.32|589.39|581.59|21
1655104280000|2022-06-13 07:11:20|589.48|581.68|589.91|582.11|590.07|582.27|589.36|581.56|16
1655104290000|2022-06-13 07:11:30|589.83|582.03|588.96|581.16|589.9|582.1|588.96|581.16|21
1655104300000|2022-06-13 07:11:40|588.56|580.76|589.12|581.32|589.12|581.32|588.39|580.59|22
1655104310000|2022-06-13 07:11:50|589.13|581.33|588.97|581.17|589.18|581.38|588.8|581|17
1655104320000|2022-06-13 07:12:00|589|581.2|588.98|581.18|589.09|581.29|588.83|581.03|19
1655104330000|2022-06-13 07:12:10|589.04|581.24|589.54|581.74|590.18|582.38|589.01|581.21|21
1655104340000|2022-06-13 07:12:20|589.43|581.63|589.19|581.39|589.43|581.63|588.69|580.89|20
1655104350000|2022-06-13 07:12:30|589.22|581.42|589.08|581.28|589.44|581.64|589.08|581.28|12
1655104360000|2022-06-13 07:12:40|589.07|581.27|589.1|581.3|589.3|581.5|588.8|581|15
1655104370000|2022-06-13 07:12:50|589.25|581.45|588.94|581.14|589.25|581.45|588.82|581.02|9
1655104380000|2022-06-13 07:13:00|588.77|580.97|588.28|580.48|589.25|581.45|588.28|580.48|20
1655104390000|2022-06-13 07:13:10|588.19|580.39|588.45|580.65|588.54|580.74|588.19|580.39|16
1655104400000|2022-06-13 07:13:20|588.35|580.55|588.11|580.31|588.35|580.55|588.11|580.31|10
1655104410000|2022-06-13 07:13:30|587.98|580.18|588.41|580.61|588.41|580.61|587.98|580.18|14
1655104420000|2022-06-13 07:13:40|588.54|580.74|589.13|581.33|589.24|581.44|588.54|580.74|17
1655104430000|2022-06-13 07:13:50|588.94|581.14|589.6|581.8|590.14|582.34|588.94|581.14|24
1655104440000|2022-06-13 07:14:00|589.61|581.81|589.83|582.03|590.1|582.3|589.61|581.81|15
1655104450000|2022-06-13 07:14:10|589.86|582.06|590.7|582.9|590.7|582.9|589.78|581.98|24
1655104460000|2022-06-13 07:14:20|590.76|582.96|590.76|582.96|590.83|583.03|590.43|582.63|19
1655104470000|2022-06-13 07:14:30|590.77|582.97|590.93|583.13|590.93|583.13|590.31|582.51|22
1655104480000|2022-06-13 07:14:40|591.01|583.21|590.93|583.13|591.12|583.32|590.88|583.08|20
1655104490000|2022-06-13 07:14:50|590.95|583.15|591.22|583.42|591.28|583.48|590.95|583.15|19
1655104500000|2022-06-13 07:15:00|591.17|583.37|591.3|583.5|591.3|583.5|591.09|583.29|22
1655104510000|2022-06-13 07:15:10|591.31|583.51|591.57|583.77|591.57|583.77|591.2|583.4|18
1655104520000|2022-06-13 07:15:20|591.63|583.83|592.18|584.38|592.27|584.47|591.63|583.83|14
1655104530000|2022-06-13 07:15:30|591.33|583.53|591.82|584.02|591.91|584.11|591.18|583.38|19
1655104540000|2022-06-13 07:15:40|591.92|584.12|592.14|584.34|592.25|584.45|591.82|584.02|17
1655104550000|2022-06-13 07:15:50|592.1|584.3|593.98|586.18|594.02|586.22|592.06|584.26|18
1655104560000|2022-06-13 07:16:00|593.83|586.03|593.39|585.59|594.18|586.38|593.21|585.41|28
1655104570000|2022-06-13 07:16:10|593.41|585.61|592.97|585.17|593.42|585.62|592.26|584.46|22
1655104580000|2022-06-13 07:16:20|592.83|585.03|592.38|584.58|592.88|585.08|592.26|584.46|20
1655104590000|2022-06-13 07:16:30|592.45|584.65|591.83|584.03|592.45|584.65|591.77|583.97|14
1655104600000|2022-06-13 07:16:40|591.85|584.05|592.03|584.23|592.03|584.23|591.81|584.01|18
1655104610000|2022-06-13 07:16:50|592.09|584.29|592.32|584.52|592.34|584.54|592.04|584.24|18
1655104620000|2022-06-13 07:17:00|592.37|584.57|592.37|584.57|593.12|585.32|592.31|584.51|23
1655104630000|2022-06-13 07:17:10|592.43|584.63|592.32|584.52|592.73|584.93|592.25|584.45|20
1655104640000|2022-06-13 07:17:20|592.45|584.65|592.36|584.56|592.45|584.65|592.27|584.47|18
1655104650000|2022-06-13 07:17:30|592.37|584.57|592.99|585.19|593.25|585.45|592.37|584.57|18
1655104660000|2022-06-13 07:17:40|592.98|585.18|593.05|585.25|593.25|585.45|592.88|585.08|19
1655104670000|2022-06-13 07:17:50|593.06|585.26|593.19|585.39|593.24|585.44|593.03|585.23|15
1655104680000|2022-06-13 07:18:00|593.25|585.45|592.44|584.64|593.35|585.55|592.3|584.5|21
1655104690000|2022-06-13 07:18:10|592.43|584.63|593.25|585.45|593.25|585.45|592.32|584.52|29
1655104700000|2022-06-13 07:18:20|593.26|585.46|595.32|587.52|595.71|587.91|593.18|585.38|36
1655104710000|2022-06-13 07:18:30|595.34|587.54|595.44|587.64|595.74|587.94|595.34|587.54|28
1655104720000|2022-06-13 07:18:40|595.45|587.65|595.45|587.65|595.52|587.72|595.37|587.57|23
1655104730000|2022-06-13 07:18:50|595.52|587.72|594.49|586.69|595.52|587.72|594.2|586.4|33
1655104740000|2022-06-13 07:19:00|594.45|586.65|593.19|585.39|594.45|586.65|593.15|585.35|27
1655104750000|2022-06-13 07:19:10|593.27|585.47|593.26|585.46|593.33|585.53|593.16|585.36|15
1655104760000|2022-06-13 07:19:20|593.25|585.45|592.81|585.01|593.38|585.58|592.36|584.56|22
1655104770000|2022-06-13 07:19:30|592.76|584.96|592.18|584.38|592.76|584.96|592.18|584.38|23
1655104780000|2022-06-13 07:19:40|592.24|584.44|590.36|582.56|592.32|584.52|590.15|582.35|32
1655104790000|2022-06-13 07:19:50|590.34|582.54|590.3|582.5|590.86|583.06|590.17|582.37|26
1655104800000|2022-06-13 07:20:00|590.18|582.38|589.78|581.98|590.18|582.38|589.26|581.46|21
1655104810000|2022-06-13 07:20:10|589.77|581.97|590.26|582.46|590.35|582.55|589.73|581.93|20
1655104820000|2022-06-13 07:20:20|590.25|582.45|589.39|581.59|590.25|582.45|589.39|581.59|12
1655104830000|2022-06-13 07:20:30|589.48|581.68|589.31|581.51|589.48|581.68|589.23|581.43|24
1655104840000|2022-06-13 07:20:40|589.32|581.52|589.02|581.22|589.32|581.52|588.83|581.03|19
1655104850000|2022-06-13 07:20:50|588.86|581.06|588.37|580.57|588.92|581.12|588.28|580.48|18
1655104860000|2022-06-13 07:21:00|588.3|580.5|589.08|581.28|589.19|581.39|588.2|580.4|28
1655104870000|2022-06-13 07:21:10|589.09|581.29|588.7|580.9|589.09|581.29|588.19|580.39|30
1655104880000|2022-06-13 07:21:20|588.65|580.85|588.32|580.52|588.89|581.09|588.24|580.44|23
1655104890000|2022-06-13 07:21:30|588.31|580.51|588.19|580.39|588.38|580.58|588.12|580.32|22
1655104900000|2022-06-13 07:21:40|588.2|580.4|588.41|580.61|588.85|581.05|588.14|580.34|30
1655104910000|2022-06-13 07:21:50|588.39|580.59|588.12|580.32|588.6|580.8|588.09|580.29|18
1655104920000|2022-06-13 07:22:00|588.09|580.29|588.36|580.56|588.58|580.78|587.46|579.66|32
1655104930000|2022-06-13 07:22:10|588.24|580.44|588.46|580.66|588.46|580.66|588.13|580.33|20
1655104940000|2022-06-13 07:22:20|588.33|580.53|588.24|580.44|588.37|580.57|588.21|580.41|25
1655104950000|2022-06-13 07:22:30|588.25|580.45|587.46|579.66|588.36|580.56|587.46|579.66|17
1655104960000|2022-06-13 07:22:40|587.47|579.67|588.16|580.36|588.17|580.37|587.47|579.67|25
1655104970000|2022-06-13 07:22:50|588.17|580.37|587.42|579.62|588.2|580.4|587.42|579.62|14
1655104980000|2022-06-13 07:23:00|587.45|579.65|588.21|580.41|588.21|580.41|587.45|579.65|18
1655104990000|2022-06-13 07:23:10|588.2|580.4|590.2|582.4|590.2|582.4|588.2|580.4|34
1655105000000|2022-06-13 07:23:20|590.21|582.41|589.91|582.11|590.36|582.56|589.34|581.54|27
1655105010000|2022-06-13 07:23:30|589.9|582.1|589.5|581.7|590.08|582.28|589.5|581.7|18
1655105020000|2022-06-13 07:23:40|589.32|581.52|589.59|581.79|589.59|581.79|589.23|581.43|17
1655105030000|2022-06-13 07:23:50|589.56|581.76|590.45|582.65|591.03|583.23|589.56|581.76|34
1655105040000|2022-06-13 07:24:00|590.61|582.81|589.76|581.96|590.71|582.91|589.76|581.96|28
1655105050000|2022-06-13 07:24:10|589.69|581.89|589.37|581.57|589.83|582.03|589.37|581.57|28
1655105060000|2022-06-13 07:24:20|589.38|581.58|589.93|582.13|590.02|582.22|589.38|581.58|17
1655105070000|2022-06-13 07:24:30|589.91|582.11|590.43|582.63|590.72|582.92|589.91|582.11|32
1655105080000|2022-06-13 07:24:40|590.45|582.65|590.67|582.87|590.87|583.07|590.39|582.59|30
1655105090000|2022-06-13 07:24:50|590.68|582.88|591.34|583.54|591.44|583.64|590.63|582.83|36
1655105100000|2022-06-13 07:25:00|591.35|583.55|591.29|583.49|591.35|583.55|591.13|583.33|27
1655105110000|2022-06-13 07:25:10|591.25|583.45|590.42|582.62|591.34|583.54|590.42|582.62|20
1655105120000|2022-06-13 07:25:20|590.41|582.61|589.05|581.25|590.42|582.62|588.97|581.17|20
1655105130000|2022-06-13 07:25:30|588.92|581.12|588.02|580.22|589|581.2|588.02|580.22|28
1655105140000|2022-06-13 07:25:40|588.01|580.21|587.87|580.07|588.39|580.59|587.47|579.67|29
1655105150000|2022-06-13 07:25:50|587.81|580.01|587.41|579.61|587.81|580.01|587.41|579.61|13
1655105160000|2022-06-13 07:26:00|587.4|579.6|587.53|579.73|587.74|579.94|587.39|579.59|23
1655105170000|2022-06-13 07:26:10|587.49|579.69|586.63|578.83|587.76|579.96|586.61|578.81|29
1655105180000|2022-06-13 07:26:20|586.64|578.84|586.3|578.5|587.08|579.28|586.24|578.44|25
1655105190000|2022-06-13 07:26:30|586.31|578.51|587.15|579.35|587.23|579.43|586.31|578.51|27
1655105200000|2022-06-13 07:26:40|587.16|579.36|586.88|579.08|587.25|579.45|586.44|578.64|22
1655105210000|2022-06-13 07:26:50|586.92|579.12|586.41|578.61|587.32|579.52|586.4|578.6|25
1655105220000|2022-06-13 07:27:00|586.4|578.6|586.08|578.28|586.59|578.79|586.06|578.26|27
1655105230000|2022-06-13 07:27:10|585.5|577.7|584.9|577.1|585.86|578.06|584.5|576.7|32
1655105240000|2022-06-13 07:27:20|584.86|577.06|584.67|576.87|584.86|577.06|584.51|576.71|28
1655105250000|2022-06-13 07:27:30|584.55|576.75|584.75|576.95|585.65|577.85|584.55|576.75|30
1655105260000|2022-06-13 07:27:40|584.76|576.96|584.45|576.65|585.02|577.22|584.45|576.65|23
1655105270000|2022-06-13 07:27:50|584.46|576.66|585.12|577.32|585.36|577.56|584.43|576.63|29
1655105280000|2022-06-13 07:28:00|585.16|577.36|584.34|576.54|585.16|577.36|584.34|576.54|28
1655105290000|2022-06-13 07:28:10|584.35|576.55|584.21|576.41|584.37|576.57|583.96|576.16|13
1655105300000|2022-06-13 07:28:20|584.19|576.39|584.6|576.8|584.64|576.84|584.19|576.39|24
1655105310000|2022-06-13 07:28:30|584.58|576.78|584.38|576.58|584.83|577.03|584.38|576.58|18
1655105320000|2022-06-13 07:28:40|584.37|576.57|584.67|576.87|584.68|576.88|584.24|576.44|21
1655105330000|2022-06-13 07:28:50|584.65|576.85|584.47|576.67|584.8|577|584.44|576.64|24
1655105340000|2022-06-13 07:29:00|584.46|576.66|584.42|576.62|584.73|576.93|584.27|576.47|30
1655105350000|2022-06-13 07:29:10|584.4|576.6|584.09|576.29|584.4|576.6|583.37|575.57|26
1655105360000|2022-06-13 07:29:20|584.12|576.32|583.35|575.55|584.22|576.42|583.35|575.55|19
1655105370000|2022-06-13 07:29:30|583.34|575.54|583.92|576.12|583.98|576.18|583.34|575.54|26
1655105380000|2022-06-13 07:29:40|583.89|576.09|583.75|575.95|583.89|576.09|583.52|575.72|17
1655105390000|2022-06-13 07:29:50|583.76|575.96|584.61|576.81|584.61|576.81|583.76|575.96|26
1655105400000|2022-06-13 07:30:00|584.4|576.6|584.11|576.31|584.49|576.69|583.58|575.78|31
1655105410000|2022-06-13 07:30:10|584.12|576.32|584.72|576.92|584.77|576.97|584.04|576.24|25
1655105420000|2022-06-13 07:30:20|584.78|576.98|584.95|577.15|585.74|577.94|584.78|576.98|22
1655105430000|2022-06-13 07:30:30|584.86|577.06|583.14|575.34|584.86|577.06|583.14|575.34|25
1655105440000|2022-06-13 07:30:40|583.37|575.57|581.35|573.55|583.41|575.61|581.35|573.55|24
1655105450000|2022-06-13 07:30:50|581.36|573.56|581.95|574.15|581.95|574.15|581.24|573.44|24
1655105460000|2022-06-13 07:31:00|581.88|574.08|581.83|574.03|581.95|574.15|581.3|573.5|24
1655105470000|2022-06-13 07:31:10|581.81|574.01|581.34|573.54|581.87|574.07|581.34|573.54|19
1655105480000|2022-06-13 07:31:20|581.32|573.52|581.12|573.32|581.67|573.87|581.12|573.32|23
1655105490000|2022-06-13 07:31:30|581.22|573.42|581.2|573.4|581.22|573.42|580.96|573.16|14
1655105500000|2022-06-13 07:31:40|581.1|573.3|581.08|573.28|581.13|573.33|580.75|572.95|11
1655105510000|2022-06-13 07:31:50|581.04|573.24|580.73|572.93|581.04|573.24|580.2|572.4|25
1655105520000|2022-06-13 07:32:00|580.89|573.09|581.1|573.3|581.1|573.3|580.42|572.62|25
1655105530000|2022-06-13 07:32:10|581.16|573.36|581.23|573.43|581.94|574.14|581.16|573.36|29
1655105540000|2022-06-13 07:32:20|581.27|573.47|581.04|573.24|581.27|573.47|581|573.2|17
1655105550000|2022-06-13 07:32:30|581.14|573.34|581.27|573.47|581.81|574.01|581.03|573.23|27
1655105560000|2022-06-13 07:32:40|581.26|573.46|581.02|573.22|581.34|573.54|581.02|573.22|14
1655105570000|2022-06-13 07:32:50|580.78|572.98|582.13|574.33|582.24|574.44|580.77|572.97|22
1655105580000|2022-06-13 07:33:00|582.05|574.25|581.35|573.55|582.06|574.26|581.26|573.46|22
1655105590000|2022-06-13 07:33:10|581.3|573.5|582.04|574.24|582.04|574.24|581.3|573.5|23
1655105600000|2022-06-13 07:33:20|582.13|574.33|582.97|575.17|583.29|575.49|582.13|574.33|25
1655105610000|2022-06-13 07:33:30|582.68|574.88|582.39|574.59|582.87|575.07|582.23|574.43|21
1655105620000|2022-06-13 07:33:40|582.37|574.57|582|574.2|582.45|574.65|581.46|573.66|28
1655105630000|2022-06-13 07:33:50|581.99|574.19|582.13|574.33|582.6|574.8|581.99|574.19|27
1655105640000|2022-06-13 07:34:00|582.1|574.3|581.35|573.55|582.1|574.3|581.35|573.55|32
1655105650000|2022-06-13 07:34:10|581.37|573.57|581.91|574.11|582.04|574.24|581.28|573.48|22
1655105660000|2022-06-13 07:34:20|581.92|574.12|581.95|574.15|581.99|574.19|581.81|574.01|19
1655105670000|2022-06-13 07:34:30|581.85|574.05|581.92|574.12|581.96|574.16|581.8|574|20
1655105680000|2022-06-13 07:34:40|581.86|574.06|581.86|574.06|581.95|574.15|581.85|574.05|15
1655105690000|2022-06-13 07:34:50|581.91|574.11|582.74|574.94|582.87|575.07|581.9|574.1|21
1655105700000|2022-06-13 07:35:00|582.75|574.95|582.82|575.02|582.83|575.03|582.36|574.56|25
1655105710000|2022-06-13 07:35:10|582.83|575.03|583.09|575.29|583.18|575.38|582.67|574.87|28
1655105720000|2022-06-13 07:35:20|583.11|575.31|583.26|575.46|583.26|575.46|582.96|575.16|22
1655105730000|2022-06-13 07:35:30|583.27|575.47|583.51|575.71|583.8|576|583.05|575.25|21
1655105740000|2022-06-13 07:35:40|583.53|575.73|583.96|576.16|583.96|576.16|583.38|575.58|25
1655105750000|2022-06-13 07:35:50|584.05|576.25|584.14|576.34|584.26|576.46|584.05|576.25|15
1655105760000|2022-06-13 07:36:00|584.15|576.35|584.22|576.42|584.22|576.42|583.4|575.6|26
1655105770000|2022-06-13 07:36:10|584.25|576.45|584.82|577.02|585.01|577.21|584.1|576.3|29
1655105780000|2022-06-13 07:36:20|584.63|576.83|583.44|575.64|584.63|576.83|583.42|575.62|26
1655105790000|2022-06-13 07:36:30|583.36|575.56|582.39|574.59|583.43|575.63|582.39|574.59|34
1655105800000|2022-06-13 07:36:40|582.38|574.58|581.41|573.61|582.47|574.67|581.24|573.44|25
1655105810000|2022-06-13 07:36:50|581.42|573.62|580.93|573.13|581.42|573.62|580.25|572.45|28
1655105820000|2022-06-13 07:37:00|581|573.2|581.25|573.45|581.25|573.45|580.9|573.1|19
1655105830000|2022-06-13 07:37:10|581.2|573.4|581.31|573.51|581.4|573.6|581.1|573.3|21
1655105840000|2022-06-13 07:37:20|581.25|573.45|580.92|573.12|581.31|573.51|580.91|573.11|13
1655105850000|2022-06-13 07:37:30|580.9|573.1|579.54|571.74|580.94|573.14|579.44|571.64|24
1655105860000|2022-06-13 07:37:40|579.53|571.73|579.1|571.3|579.53|571.73|578.51|570.71|28
1655105870000|2022-06-13 07:37:50|578.85|571.05|578.33|570.53|578.85|571.05|577.96|570.16|34
1655105880000|2022-06-13 07:38:00|578.21|570.41|578.82|571.02|578.87|571.07|578.21|570.41|24
1655105890000|2022-06-13 07:38:10|578.81|571.01|578.49|570.69|579.18|571.38|578.3|570.5|32
1655105900000|2022-06-13 07:38:20|578.52|570.72|577.94|570.14|578.52|570.72|577.94|570.14|18
1655105910000|2022-06-13 07:38:30|577.95|570.15|577.88|570.08|578.2|570.4|577.38|569.58|33
1655105920000|2022-06-13 07:38:40|577.92|570.12|577.11|569.31|578.07|570.27|577.02|569.22|30
1655105930000|2022-06-13 07:38:50|576.99|569.19|576.4|568.6|577.16|569.36|575.58|567.78|38
1655105940000|2022-06-13 07:39:00|576.41|568.61|575.37|567.57|576.66|568.86|575.37|567.57|32
1655105950000|2022-06-13 07:39:10|575.38|567.58|575.78|567.98|576.04|568.24|575.36|567.56|33
1655105960000|2022-06-13 07:39:20|575.73|567.93|577|569.2|577.05|569.25|575.39|567.59|30
1655105970000|2022-06-13 07:39:30|577.01|569.21|577.2|569.4|577.78|569.98|577.01|569.21|32
1655105980000|2022-06-13 07:39:40|577.22|569.42|575.94|568.14|577.22|569.42|575.94|568.14|35
1655105990000|2022-06-13 07:39:50|575.93|568.13|573.91|566.11|575.93|568.13|573.87|566.07|28
1655106000000|2022-06-13 07:40:00|573.76|565.96|576|568.2|576.04|568.24|573.08|565.28|38
1655106010000|2022-06-13 07:40:10|575.95|568.15|574.7|566.9|575.95|568.15|574.21|566.41|28
1655106020000|2022-06-13 07:40:20|574.71|566.91|573.98|566.18|574.72|566.92|573.98|566.18|31
1655106030000|2022-06-13 07:40:30|574.07|566.27|571.86|564.06|574.08|566.28|571.85|564.05|32
1655106040000|2022-06-13 07:40:40|571.64|563.84|570.52|562.72|571.64|563.84|569.87|562.07|35
1655106050000|2022-06-13 07:40:50|570.59|562.79|572.29|564.49|572.64|564.84|570.42|562.62|36
1655106060000|2022-06-13 07:41:00|572.35|564.55|571.06|563.26|572.37|564.57|570.94|563.14|32
1655106070000|2022-06-13 07:41:10|571.05|563.25|572.49|564.69|572.49|564.69|570.98|563.18|39
1655106080000|2022-06-13 07:41:20|572.48|564.68|571.92|564.12|572.84|565.04|571.66|563.86|34
1655106090000|2022-06-13 07:41:30|571.81|564.01|571.39|563.59|571.86|564.06|571.05|563.25|34
1655106100000|2022-06-13 07:41:40|571.37|563.57|569.21|561.41|571.55|563.75|568.98|561.18|38
1655106110000|2022-06-13 07:41:50|569.42|561.62|568.7|560.9|569.42|561.62|568.15|560.35|31
1655106120000|2022-06-13 07:42:00|568.82|561.02|569.44|561.64|569.66|561.86|568.44|560.64|36
1655106130000|2022-06-13 07:42:10|569.37|561.57|570.47|562.67|570.58|562.78|569.3|561.5|35
1655106140000|2022-06-13 07:42:20|570.48|562.68|569.39|561.59|570.63|562.83|569.39|561.59|26
1655106150000|2022-06-13 07:42:30|568.97|561.17|569.38|561.58|569.38|561.58|568.33|560.53|33
1655106160000|2022-06-13 07:42:40|569.3|561.5|567.79|559.99|569.3|561.5|567.39|559.59|28
1655106170000|2022-06-13 07:42:50|567.91|560.11|569.44|561.64|569.87|562.07|567.91|560.11|36
1655106180000|2022-06-13 07:43:00|569.41|561.61|569.79|561.99|569.79|561.99|568.34|560.54|34
1655106190000|2022-06-13 07:43:10|569.82|562.02|570.34|562.54|570.5|562.7|569.82|562.02|34
1655106200000|2022-06-13 07:43:20|570.29|562.49|570.11|562.31|570.29|562.49|569.81|562.01|36
1655106210000|2022-06-13 07:43:30|570.25|562.45|570.29|562.49|570.61|562.81|570.13|562.33|31
1655106220000|2022-06-13 07:43:40|570.26|562.46|569.38|561.58|570.3|562.5|569.21|561.41|32
1655106230000|2022-06-13 07:43:50|569.3|561.5|569.97|562.17|570.01|562.21|569.28|561.48|28
1655106240000|2022-06-13 07:44:00|569.99|562.19|569.25|561.45|570.3|562.5|569.22|561.42|29
1655106250000|2022-06-13 07:44:10|569.36|561.56|569.08|561.28|570.02|562.22|568.39|560.59|31
1655106260000|2022-06-13 07:44:20|568.96|561.16|570.03|562.23|570.04|562.24|568.87|561.07|28
1655106270000|2022-06-13 07:44:30|569.69|561.89|569.11|561.31|569.81|562.01|568.83|561.03|29
1655106280000|2022-06-13 07:44:40|569.12|561.32|569.07|561.27|569.19|561.39|568.96|561.16|19
1655106290000|2022-06-13 07:44:50|569.15|561.35|569.67|561.87|569.67|561.87|568.93|561.13|27
1655106300000|2022-06-13 07:45:00|569.72|561.92|568.49|560.69|569.86|562.06|568.44|560.64|28
1655106310000|2022-06-13 07:45:10|568.5|560.7|568.87|561.07|569.25|561.45|568.16|560.36|29
1655106320000|2022-06-13 07:45:20|568.89|561.09|570.09|562.29|570.71|562.91|568.57|560.77|34
1655106330000|2022-06-13 07:45:30|570.1|562.3|570.12|562.32|570.76|562.96|569.86|562.06|35
1655106340000|2022-06-13 07:45:40|570.14|562.34|570.73|562.93|570.86|563.06|570.14|562.34|27
1655106350000|2022-06-13 07:45:50|570.76|562.96|571.2|563.4|571.24|563.44|570.76|562.96|26
1655106360000|2022-06-13 07:46:00|571.23|563.43|573.19|565.39|573.19|565.39|571.22|563.42|31
1655106370000|2022-06-13 07:46:10|573.2|565.4|574.45|566.65|574.45|566.65|573.15|565.35|31
1655106380000|2022-06-13 07:46:20|574.53|566.73|575.11|567.31|575.11|567.31|574.19|566.39|33
1655106390000|2022-06-13 07:46:30|575.1|567.3|574.46|566.66|575.1|567.3|574.34|566.54|28
1655106400000|2022-06-13 07:46:40|574.45|566.65|575.48|567.68|575.63|567.83|574.23|566.43|29
1655106410000|2022-06-13 07:46:50|575.41|567.61|576.77|568.97|576.77|568.97|575.41|567.61|32
1655106420000|2022-06-13 07:47:00|576.89|569.09|577.21|569.41|578.07|570.27|576.76|568.96|32
1655106430000|2022-06-13 07:47:10|577.22|569.42|580.73|572.93|580.73|572.93|577.22|569.42|37
1655106440000|2022-06-13 07:47:20|580.74|572.94|581.68|573.88|581.68|573.88|580.6|572.8|36
1655106450000|2022-06-13 07:47:30|581.17|573.37|579.87|572.07|581.54|573.74|579.41|571.61|31
1655106460000|2022-06-13 07:47:40|579.88|572.08|578.69|570.89|579.88|572.08|578.67|570.87|37
1655106470000|2022-06-13 07:47:50|578.68|570.88|578.73|570.93|578.81|571.01|577.94|570.14|32
1655106480000|2022-06-13 07:48:00|578.75|570.95|577.57|569.77|578.88|571.08|577.24|569.44|29
1655106490000|2022-06-13 07:48:10|577.54|569.74|578.03|570.23|578.04|570.24|577.12|569.32|27
1655106500000|2022-06-13 07:48:20|578.24|570.44|575.9|568.1|578.27|570.47|575.76|567.96|30
1655106510000|2022-06-13 07:48:30|575.91|568.11|575.29|567.49|576.12|568.32|575.25|567.45|31
1655106520000|2022-06-13 07:48:40|575.28|567.48|575.99|568.19|576.09|568.29|575.26|567.46|25
1655106530000|2022-06-13 07:48:50|575.98|568.18|575.71|567.91|576.04|568.24|575.44|567.64|29
1655106540000|2022-06-13 07:49:00|575.75|567.95|574.8|567|576.04|568.24|574.8|567|32
1655106550000|2022-06-13 07:49:10|574.78|566.98|573.43|565.63|574.96|567.16|573.3|565.5|28
1655106560000|2022-06-13 07:49:20|573.4|565.6|572.14|564.34|573.4|565.6|572.1|564.3|28
1655106570000|2022-06-13 07:49:30|572.11|564.31|571.96|564.16|572.27|564.47|571.83|564.03|23
1655106580000|2022-06-13 07:49:40|571.94|564.14|571.44|563.64|572|564.2|571.44|563.64|24
1655106590000|2022-06-13 07:49:50|571.39|563.59|572.64|564.84|572.64|564.84|571.39|563.59|33
1655106600000|2022-06-13 07:50:00|572.67|564.87|571.53|563.73|572.84|565.04|571.52|563.72|32
1655106610000|2022-06-13 07:50:10|571.47|563.67|571.75|563.95|572.15|564.35|571.47|563.67|31
1655106620000|2022-06-13 07:50:20|571.72|563.92|571.24|563.44|572.01|564.21|571.24|563.44|35
1655106630000|2022-06-13 07:50:30|571.18|563.38|570.61|562.81|571.18|563.38|570.47|562.67|27
1655106640000|2022-06-13 07:50:40|570.81|563.01|571.35|563.55|571.56|563.76|570.68|562.88|31
1655106650000|2022-06-13 07:50:50|571.3|563.5|572.53|564.73|572.53|564.73|571.12|563.32|36
1655106660000|2022-06-13 07:51:00|572.64|564.84|573.77|565.97|573.84|566.04|572.64|564.84|33
1655106670000|2022-06-13 07:51:10|573.79|565.99|574.12|566.32|574.7|566.9|573.34|565.54|35
1655106680000|2022-06-13 07:51:20|574.15|566.35|574.22|566.42|574.69|566.89|574.15|566.35|23
1655106690000|2022-06-13 07:51:30|574.16|566.36|572.95|565.15|574.16|566.36|572.9|565.1|27
1655106700000|2022-06-13 07:51:40|573.03|565.23|573.17|565.37|573.17|565.37|572.76|564.96|24
1655106710000|2022-06-13 07:51:50|573.22|565.42|573.44|565.64|574.17|566.37|573.22|565.42|34
1655106720000|2022-06-13 07:52:00|573.42|565.62|571.33|563.53|573.42|565.62|571.29|563.49|30
1655106730000|2022-06-13 07:52:10|571.34|563.54|570.78|562.98|571.34|563.54|570.7|562.9|28
1655106740000|2022-06-13 07:52:20|570.74|562.94|570.11|562.31|571.02|563.22|570.07|562.27|30
1655106750000|2022-06-13 07:52:30|570.1|562.3|570.09|562.29|571.06|563.26|569.94|562.14|36
1655106760000|2022-06-13 07:52:40|570.08|562.28|569.04|561.24|570.08|562.28|568.42|560.62|36
1655106770000|2022-06-13 07:52:50|569.1|561.3|569.15|561.35|569.31|561.51|569.08|561.28|23
1655106780000|2022-06-13 07:53:00|569.16|561.36|569.22|561.42|569.32|561.52|568.51|560.71|36
1655106790000|2022-06-13 07:53:10|569.2|561.4|569.72|561.92|569.77|561.97|568.69|560.89|30
1655106800000|2022-06-13 07:53:20|569.7|561.9|571.03|563.23|571.03|563.23|569.7|561.9|26
1655106810000|2022-06-13 07:53:30|571.07|563.27|570.52|562.72|571.15|563.35|570.42|562.62|32
1655106820000|2022-06-13 07:53:40|570.48|562.68|569.38|561.58|570.48|562.68|569.35|561.55|33
1655106830000|2022-06-13 07:53:50|569.35|561.55|569.77|561.97|569.87|562.07|569.23|561.43|24
1655106840000|2022-06-13 07:54:00|569.8|562|567.19|559.39|569.83|562.03|567.19|559.39|31
1655106850000|2022-06-13 07:54:10|567.18|559.38|567.06|559.26|567.28|559.48|566.44|558.64|34
1655106860000|2022-06-13 07:54:20|566.88|559.08|566.62|558.82|567.02|559.22|566.49|558.69|31
1655106870000|2022-06-13 07:54:30|566.6|558.8|565.41|557.61|566.66|558.86|565.41|557.61|32
1655106880000|2022-06-13 07:54:40|565.44|557.64|564.22|556.42|565.44|557.64|564.22|556.42|33
1655106890000|2022-06-13 07:54:50|564.02|556.22|562.71|554.91|564.05|556.25|562.71|554.91|34
1655106900000|2022-06-13 07:55:00|562.7|554.9|562.54|554.74|563.52|555.72|562.42|554.62|31
1655106910000|2022-06-13 07:55:10|562.41|554.61|562.86|555.06|562.97|555.17|561.42|553.62|35
1655106920000|2022-06-13 07:55:20|562.52|554.72|562.44|554.64|562.9|555.1|562.39|554.59|30
1655106930000|2022-06-13 07:55:30|562.4|554.6|562.04|554.24|562.4|554.6|561.23|553.43|29
1655106940000|2022-06-13 07:55:40|561.99|554.19|561.85|554.05|562.19|554.39|561.5|553.7|33
1655106950000|2022-06-13 07:55:50|561.82|554.02|561.42|553.62|561.82|554.02|560.82|553.02|28
1655106960000|2022-06-13 07:56:00|561.59|553.79|562.73|554.93|562.96|555.16|561.54|553.74|27
1655106970000|2022-06-13 07:56:10|562.93|555.13|565.48|557.68|565.57|557.77|562.93|555.13|32
1655106980000|2022-06-13 07:56:20|565.75|557.95|565.82|558.02|566.36|558.56|565.67|557.87|31
1655106990000|2022-06-13 07:56:30|565.86|558.06|566.67|558.87|566.73|558.93|565.43|557.63|37
1655107000000|2022-06-13 07:56:40|566.7|558.9|566.55|558.75|566.91|559.11|566.25|558.45|28
1655107010000|2022-06-13 07:56:50|566.58|558.78|566.84|559.04|566.84|559.04|566.43|558.63|30
1655107020000|2022-06-13 07:57:00|566.85|559.05|569.7|561.9|569.7|561.9|566.82|559.02|36
1655107030000|2022-06-13 07:57:10|569.67|561.87|568.97|561.17|570.15|562.35|568.96|561.16|29
1655107040000|2022-06-13 07:57:20|569.02|561.22|571.78|563.98|571.78|563.98|569.01|561.21|37
1655107050000|2022-06-13 07:57:30|571.86|564.06|571.49|563.69|571.88|564.08|571.3|563.5|35
1655107060000|2022-06-13 07:57:40|571.23|563.43|571.89|564.09|571.89|564.09|571.19|563.39|31
1655107070000|2022-06-13 07:57:50|571.91|564.11|570.5|562.7|571.96|564.16|570.49|562.69|29
1655107080000|2022-06-13 07:58:00|570.49|562.69|570.57|562.77|570.89|563.09|569.85|562.05|33
1655107090000|2022-06-13 07:58:10|570.56|562.76|569.41|561.61|570.56|562.76|569.41|561.61|28
1655107100000|2022-06-13 07:58:20|569.33|561.53|568.63|560.83|569.53|561.73|568.63|560.83|32
1655107110000|2022-06-13 07:58:30|568.65|560.85|569.94|562.14|569.94|562.14|568.3|560.5|29
1655107120000|2022-06-13 07:58:40|569.92|562.12|569.31|561.51|570.25|562.45|569.26|561.46|29
1655107130000|2022-06-13 07:58:50|569.53|561.73|570.11|562.31|570.27|562.47|569.52|561.72|28
1655107140000|2022-06-13 07:59:00|570.05|562.25|569.38|561.58|570.72|562.92|569.36|561.56|31
1655107150000|2022-06-13 07:59:10|569.37|561.57|568.89|561.09|569.43|561.63|568.77|560.97|28
1655107160000|2022-06-13 07:59:20|568.94|561.14|571.03|563.23|571.06|563.26|568.94|561.14|34
1655107170000|2022-06-13 07:59:30|571.04|563.24|569.85|562.05|571.04|563.24|569.78|561.98|29
1655107180000|2022-06-13 07:59:40|569.93|562.13|570.19|562.39|570.28|562.48|569.54|561.74|29
1655107190000|2022-06-13 07:59:50|570.15|562.35|570.24|562.44|570.27|562.47|570.15|562.35|16
1655107200000|2022-06-13 08:00:00|570.27|562.47|571.01|563.21|571.08|563.28|570.27|562.47|22
1655107210000|2022-06-13 08:00:10|571.02|563.22|571.4|563.6|571.4|563.6|570.97|563.17|25
1655107220000|2022-06-13 08:00:20|571.42|563.62|570.9|563.1|571.42|563.62|570.45|562.65|23
1655107230000|2022-06-13 08:00:30|570.7|562.9|569.6|561.8|570.7|562.9|569.6|561.8|34
1655107240000|2022-06-13 08:00:40|569.57|561.77|568.9|561.1|569.71|561.91|568.52|560.72|33
1655107250000|2022-06-13 08:00:50|568.88|561.08|567.9|560.1|568.88|561.08|567.47|559.67|30
1655107260000|2022-06-13 08:01:00|567.46|559.66|568.94|561.14|568.94|561.14|567.46|559.66|32
1655107270000|2022-06-13 08:01:10|568.49|560.69|567.25|559.45|568.5|560.7|567.2|559.4|31
1655107280000|2022-06-13 08:01:20|567.16|559.36|568.19|560.39|568.19|560.39|567.07|559.27|25
1655107290000|2022-06-13 08:01:30|568|560.2|567.65|559.85|568.32|560.52|567.59|559.79|26
1655107300000|2022-06-13 08:01:40|567.23|559.43|566.85|559.05|567.23|559.43|566.32|558.52|25
1655107310000|2022-06-13 08:01:50|566.77|558.97|567|559.2|567.19|559.39|566.68|558.88|26
1655107320000|2022-06-13 08:02:00|567.01|559.21|567.99|560.19|568.1|560.3|567.01|559.21|31
1655107330000|2022-06-13 08:02:10|567.91|560.11|567.39|559.59|567.91|560.11|567.36|559.56|15
1655107340000|2022-06-13 08:02:20|567.38|559.58|566.1|558.3|567.44|559.64|566.09|558.29|21
1655107350000|2022-06-13 08:02:30|566.15|558.35|565.18|557.38|566.15|558.35|564.93|557.13|23
1655107360000|2022-06-13 08:02:40|565.16|557.36|564.31|556.51|565.16|557.36|564|556.2|31
1655107370000|2022-06-13 08:02:50|564.24|556.44|564.21|556.41|564.31|556.51|564|556.2|28
1655107380000|2022-06-13 08:03:00|564.27|556.47|563.87|556.07|564.46|556.66|563.29|555.49|30
1655107390000|2022-06-13 08:03:10|563.88|556.08|564.07|556.27|564.1|556.3|563.51|555.71|28
1655107400000|2022-06-13 08:03:20|564.06|556.26|564.33|556.53|564.61|556.81|563.59|555.79|26
1655107410000|2022-06-13 08:03:30|564.31|556.51|566.67|558.87|566.67|558.87|564.31|556.51|33
1655107420000|2022-06-13 08:03:40|566.68|558.88|568.3|560.5|568.35|560.55|566.68|558.88|34
1655107430000|2022-06-13 08:03:50|568.35|560.55|570.5|562.7|570.87|563.07|568.35|560.55|32
1655107440000|2022-06-13 08:04:00|570.51|562.71|571.44|563.64|572.62|564.82|570.51|562.71|34
1655107450000|2022-06-13 08:04:10|571.7|563.9|573.66|565.86|573.66|565.86|571.48|563.68|35
1655107460000|2022-06-13 08:04:20|573.86|566.06|574|566.2|574.96|567.16|573.81|566.01|32
1655107470000|2022-06-13 08:04:30|573.99|566.19|572.91|565.11|574|566.2|572.69|564.89|28
1655107480000|2022-06-13 08:04:40|572.97|565.17|573|565.2|573.29|565.49|572.02|564.22|34
1655107490000|2022-06-13 08:04:50|573.04|565.24|572.47|564.67|573.08|565.28|572.15|564.35|31
1655107500000|2022-06-13 08:05:00|572.79|564.99|571.34|563.54|572.79|564.99|571.32|563.52|29
1655107510000|2022-06-13 08:05:10|571.62|563.82|571.93|564.13|571.97|564.17|571.55|563.75|31
1655107520000|2022-06-13 08:05:20|572|564.2|573.02|565.22|573.02|565.22|572|564.2|36
1655107530000|2022-06-13 08:05:30|572.98|565.18|571.26|563.46|572.98|565.18|571.26|563.46|33
1655107540000|2022-06-13 08:05:40|571.24|563.44|571.06|563.26|571.26|563.46|571.01|563.21|22
1655107550000|2022-06-13 08:05:50|571.13|563.33|570.66|562.86|571.36|563.56|570.6|562.8|28
1655107560000|2022-06-13 08:06:00|570.63|562.83|570.72|562.92|571.32|563.52|570.55|562.75|32
1655107570000|2022-06-13 08:06:10|570.7|562.9|569.12|561.32|570.7|562.9|569.12|561.32|31
1655107580000|2022-06-13 08:06:20|569.1|561.3|567.01|559.21|569.3|561.5|567.01|559.21|34
1655107590000|2022-06-13 08:06:30|567.02|559.22|566.94|559.14|567.69|559.89|566.58|558.78|28
1655107600000|2022-06-13 08:06:40|566.99|559.19|566.05|558.25|567.29|559.49|565.63|557.83|38
1655107610000|2022-06-13 08:06:50|566.01|558.21|566.37|558.57|566.76|558.96|566.01|558.21|36
1655107620000|2022-06-13 08:07:00|566.39|558.59|566.92|559.12|567.09|559.29|566.2|558.4|27
1655107630000|2022-06-13 08:07:10|566.95|559.15|565.49|557.69|567.45|559.65|565.49|557.69|30
1655107640000|2022-06-13 08:07:20|565.5|557.7|565.21|557.41|565.88|558.08|564.93|557.13|27
1655107650000|2022-06-13 08:07:30|565.33|557.53|564.74|556.94|565.35|557.55|564.19|556.39|25
1655107660000|2022-06-13 08:07:40|565|557.2|564.25|556.45|565.18|557.38|564.24|556.44|13
1655107670000|2022-06-13 08:07:50|564.35|556.55|566.12|558.32|566.93|559.13|564.35|556.55|32
1655107680000|2022-06-13 08:08:00|566.13|558.33|565.11|557.31|566.54|558.74|564.91|557.11|21
1655107690000|2022-06-13 08:08:10|565.12|557.32|565.52|557.72|565.52|557.72|565.01|557.21|22
1655107700000|2022-06-13 08:08:20|565.53|557.73|566.56|558.76|566.58|558.78|565.53|557.73|26
1655107710000|2022-06-13 08:08:30|566.79|558.99|567.94|560.14|567.94|560.14|566.76|558.96|23
1655107720000|2022-06-13 08:08:40|567.95|560.15|567.47|559.67|568.14|560.34|567.27|559.47|20
1655107730000|2022-06-13 08:08:50|567.46|559.66|569.18|561.38|569.18|561.38|567.32|559.52|33
1655107740000|2022-06-13 08:09:00|569.23|561.43|569.17|561.37|570.29|562.49|569.09|561.29|30
1655107750000|2022-06-13 08:09:10|568.59|560.79|567.54|559.74|568.62|560.82|567.54|559.74|22
1655107760000|2022-06-13 08:09:20|567.6|559.8|567.22|559.42|568.09|560.29|567.15|559.35|27
1655107770000|2022-06-13 08:09:30|567.25|559.45|568.43|560.63|568.43|560.63|567.17|559.37|30
1655107780000|2022-06-13 08:09:40|568.42|560.62|569.73|561.93|569.73|561.93|568.42|560.62|25
1655107790000|2022-06-13 08:09:50|569.75|561.95|571.03|563.23|571.03|563.23|569.75|561.95|29
1655107800000|2022-06-13 08:10:00|571.05|563.25|570.16|562.36|571.25|563.45|570.16|562.36|30
1655107810000|2022-06-13 08:10:10|570.2|562.4|571.46|563.66|571.46|563.66|570.2|562.4|34
1655107820000|2022-06-13 08:10:20|571.59|563.79|570.51|562.71|571.68|563.88|570.51|562.71|30
1655107830000|2022-06-13 08:10:30|570.47|562.67|569.6|561.8|570.47|562.67|569.6|561.8|29
1655107840000|2022-06-13 08:10:40|569.69|561.89|568.85|561.05|569.69|561.89|568.79|560.99|25
1655107850000|2022-06-13 08:10:50|568.88|561.08|569.49|561.69|569.67|561.87|568.63|560.83|29
1655107860000|2022-06-13 08:11:00|569.48|561.68|568.39|560.59|569.55|561.75|568.33|560.53|34
1655107870000|2022-06-13 08:11:10|568.32|560.52|568.38|560.58|568.38|560.58|567.06|559.26|34
1655107880000|2022-06-13 08:11:20|568.4|560.6|568.2|560.4|569.23|561.43|568.15|560.35|32
1655107890000|2022-06-13 08:11:30|568.19|560.39|567.28|559.48|568.19|560.39|566.97|559.17|30
1655107900000|2022-06-13 08:11:40|567.27|559.47|567.82|560.02|567.96|560.16|567.27|559.47|28
1655107910000|2022-06-13 08:11:50|567.84|560.04|567.26|559.46|568.03|560.23|567.26|559.46|27
1655107920000|2022-06-13 08:12:00|567.27|559.47|567.48|559.68|567.68|559.88|566.9|559.1|30
1655107930000|2022-06-13 08:12:10|567.5|559.7|568.11|560.31|568.78|560.98|567.5|559.7|33
1655107940000|2022-06-13 08:12:20|567.95|560.15|569.39|561.59|569.68|561.88|567.95|560.15|32
1655107950000|2022-06-13 08:12:30|569.38|561.58|570.1|562.3|571.15|563.35|569.19|561.39|25
1655107960000|2022-06-13 08:12:40|569.95|562.15|570.23|562.43|571.17|563.37|569.95|562.15|26
1655107970000|2022-06-13 08:12:50|570.38|562.58|568.5|560.7|570.75|562.95|568.5|560.7|26
1655107980000|2022-06-13 08:13:00|568.47|560.67|568.37|560.57|568.8|561|568.33|560.53|24
1655107990000|2022-06-13 08:13:10|568.29|560.49|569.82|562.02|569.89|562.09|568.29|560.49|27
1655108000000|2022-06-13 08:13:20|570.4|562.6|569.67|561.87|570.58|562.78|569.57|561.77|30
1655108010000|2022-06-13 08:13:30|569.54|561.74|570.32|562.52|570.5|562.7|569.35|561.55|31
1655108020000|2022-06-13 08:13:40|570.33|562.53|570.19|562.39|570.33|562.53|570.08|562.28|25
1655108030000|2022-06-13 08:13:50|570.17|562.37|568.4|560.6|570.18|562.38|568.29|560.49|25
1655108040000|2022-06-13 08:14:00|568.38|560.58|568.65|560.85|568.66|560.86|568.17|560.37|30
1655108050000|2022-06-13 08:14:10|568.93|561.13|569.78|561.98|569.79|561.99|568.72|560.92|27
1655108060000|2022-06-13 08:14:20|569.79|561.99|570.43|562.63|570.83|563.03|569.79|561.99|25
1655108070000|2022-06-13 08:14:30|570.4|562.6|570.81|563.01|571.3|563.5|570.26|562.46|27
1655108080000|2022-06-13 08:14:40|571.17|563.37|570.4|562.6|571.4|563.6|570.09|562.29|21
1655108090000|2022-06-13 08:14:50|570.09|562.29|569.18|561.38|570.15|562.35|569.17|561.37|12
1655108100000|2022-06-13 08:15:00|569.19|561.39|570.4|562.6|570.6|562.8|569.14|561.34|28
1655108110000|2022-06-13 08:15:10|570.35|562.55|570.34|562.54|570.73|562.93|570.17|562.37|32
1655108120000|2022-06-13 08:15:20|570.35|562.55|570.7|562.9|570.77|562.97|570.35|562.55|28
1655108130000|2022-06-13 08:15:30|570.69|562.89|568.45|560.65|570.69|562.89|568.38|560.58|34
1655108140000|2022-06-13 08:15:40|568.56|560.76|567.88|560.08|568.68|560.88|567.88|560.08|28
1655108150000|2022-06-13 08:15:50|567.89|560.09|566.94|559.14|568.25|560.45|566.94|559.14|32
1655108160000|2022-06-13 08:16:00|566.96|559.16|567.31|559.51|568.05|560.25|566.95|559.15|27
1655108170000|2022-06-13 08:16:10|567.28|559.48|567.83|560.03|568.33|560.53|567.01|559.21|30
1655108180000|2022-06-13 08:16:20|567.98|560.18|567.12|559.32|568.06|560.26|567.1|559.3|27
1655108190000|2022-06-13 08:16:30|567.06|559.26|567.69|559.89|567.74|559.94|567.01|559.21|25
1655108200000|2022-06-13 08:16:40|567.7|559.9|568.86|561.06|568.87|561.07|567.7|559.9|24
1655108210000|2022-06-13 08:16:50|569.36|561.56|567.61|559.81|569.36|561.56|567.57|559.77|31
1655108220000|2022-06-13 08:17:00|567.62|559.82|567.77|559.97|568.28|560.48|567.62|559.82|30
1655108230000|2022-06-13 08:17:10|567.74|559.94|567.32|559.52|567.88|560.08|567.27|559.47|30
1655108240000|2022-06-13 08:17:20|567.31|559.51|566.95|559.15|567.68|559.88|566.75|558.95|23
1655108250000|2022-06-13 08:17:30|566.69|558.89|567.32|559.52|567.32|559.52|565.7|557.9|31
1655108260000|2022-06-13 08:17:40|567.31|559.51|566.34|558.54|567.31|559.51|566.22|558.42|24
1655108270000|2022-06-13 08:17:50|566.27|558.47|565.47|557.67|566.81|559.01|565.47|557.67|30
1655108280000|2022-06-13 08:18:00|565.45|557.65|564.35|556.55|565.45|557.65|564.12|556.32|29
1655108290000|2022-06-13 08:18:10|564.37|556.57|565.31|557.51|565.33|557.53|564.36|556.56|31
1655108300000|2022-06-13 08:18:20|565.35|557.55|564.88|557.08|565.36|557.56|564.43|556.63|31
1655108310000|2022-06-13 08:18:30|564.9|557.1|563.36|555.56|565.38|557.58|563.36|555.56|32
1655108320000|2022-06-13 08:18:40|563.35|555.55|563.67|555.87|564.34|556.54|563.33|555.53|27
1655108330000|2022-06-13 08:18:50|563.66|555.86|563.4|555.6|563.66|555.86|562.38|554.58|30
1655108340000|2022-06-13 08:19:00|563.3|555.5|563.93|556.13|564.08|556.28|562.38|554.58|26
1655108350000|2022-06-13 08:19:10|563.92|556.12|565.08|557.28|565.08|557.28|563.5|555.7|33
1655108360000|2022-06-13 08:19:20|565.01|557.21|563.78|555.98|565.01|557.21|563.62|555.82|32
1655108370000|2022-06-13 08:19:30|563.8|556|563.32|555.52|563.89|556.09|562.81|555.01|21
1655108380000|2022-06-13 08:19:40|563.28|555.48|563.62|555.82|564.18|556.38|563.28|555.48|22
1655108390000|2022-06-13 08:19:50|563.4|555.6|564.09|556.29|564.1|556.3|563.4|555.6|25
1655108400000|2022-06-13 08:20:00|563.96|556.16|564.57|556.77|564.57|556.77|563.96|556.16|31
1655108410000|2022-06-13 08:20:10|564.58|556.78|564.03|556.23|564.61|556.81|564.02|556.22|23
1655108420000|2022-06-13 08:20:20|564.06|556.26|562.49|554.69|564.15|556.35|562.49|554.69|26
1655108430000|2022-06-13 08:20:30|562.48|554.68|561.87|554.07|562.48|554.68|561.6|553.8|27
1655108440000|2022-06-13 08:20:40|561.88|554.08|562.55|554.75|562.62|554.82|561.88|554.08|25
1655108450000|2022-06-13 08:20:50|562.68|554.88|561.44|553.64|562.75|554.95|561.32|553.52|34
1655108460000|2022-06-13 08:21:00|561.43|553.63|561.38|553.58|561.84|554.04|561.31|553.51|15
1655108470000|2022-06-13 08:21:10|561.37|553.57|561.09|553.29|561.47|553.67|561.09|553.29|12
1655108480000|2022-06-13 08:21:20|561.2|553.4|560.45|552.65|561.2|553.4|560.31|552.51|23
1655108490000|2022-06-13 08:21:30|560.69|552.89|560.6|552.8|561.19|553.39|560.53|552.73|24
1655108500000|2022-06-13 08:21:40|560.59|552.79|560.29|552.49|560.71|552.91|560.29|552.49|21
1655108510000|2022-06-13 08:21:50|560.28|552.48|558.45|550.65|560.4|552.6|558.45|550.65|33
1655108520000|2022-06-13 08:22:00|558.46|550.66|558.36|550.56|558.58|550.78|558.27|550.47|32
1655108530000|2022-06-13 08:22:10|558.33|550.53|557.99|550.19|558.33|550.53|557.36|549.56|30
1655108540000|2022-06-13 08:22:20|558.01|550.21|559.02|551.22|559.02|551.22|557.66|549.86|26
1655108550000|2022-06-13 08:22:30|559.06|551.26|558.47|550.67|559.44|551.64|558.37|550.57|32
1655108560000|2022-06-13 08:22:40|558.48|550.68|558.21|550.41|558.55|550.75|558.21|550.41|17
1655108570000|2022-06-13 08:22:50|558.22|550.42|558.45|550.65|558.65|550.85|558.11|550.31|29
1655108580000|2022-06-13 08:23:00|558.43|550.63|558.92|551.12|559.11|551.31|558.29|550.49|29
1655108590000|2022-06-13 08:23:10|558.94|551.14|558.37|550.57|559.02|551.22|558.26|550.46|30
1655108600000|2022-06-13 08:23:20|558.36|550.56|558.49|550.69|558.73|550.93|558.22|550.42|28
1655108610000|2022-06-13 08:23:30|558.41|550.61|557.54|549.74|558.57|550.77|556.97|549.17|32
1655108620000|2022-06-13 08:23:40|557.76|549.96|559.34|551.54|559.34|551.54|557.38|549.58|35
1655108630000|2022-06-13 08:23:50|559.47|551.67|558.5|550.7|559.52|551.72|558.23|550.43|34
1655108640000|2022-06-13 08:24:00|558.54|550.74|557.83|550.03|558.65|550.85|556.44|548.64|36
1655108650000|2022-06-13 08:24:10|557.78|549.98|558.01|550.21|558.4|550.6|557.28|549.48|36
1655108660000|2022-06-13 08:24:20|558.04|550.24|559.04|551.24|559.36|551.56|558.03|550.23|36
1655108670000|2022-06-13 08:24:30|558.99|551.19|557.59|549.79|559.06|551.26|557.56|549.76|36
1655108680000|2022-06-13 08:24:40|557.57|549.77|557.42|549.62|557.6|549.8|557.06|549.26|19
1655108690000|2022-06-13 08:24:50|557.29|549.49|558.07|550.27|558.08|550.28|557.29|549.49|28
1655108700000|2022-06-13 08:25:00|558.08|550.28|558.93|551.13|558.93|551.13|557.91|550.11|28
1655108710000|2022-06-13 08:25:10|559.05|551.25|559.36|551.56|561.06|553.26|559.02|551.22|33
1655108720000|2022-06-13 08:25:20|559.33|551.53|557.44|549.64|559.36|551.56|557.44|549.64|31
1655108730000|2022-06-13 08:25:30|557.4|549.6|555.44|547.64|557.56|549.76|555.44|547.64|28
1655108740000|2022-06-13 08:25:40|555.42|547.62|555.98|548.18|555.98|548.18|555.26|547.46|27
1655108750000|2022-06-13 08:25:50|556.03|548.23|554.55|546.75|556.1|548.3|554.55|546.75|31
1655108760000|2022-06-13 08:26:00|554.53|546.73|554.26|546.46|554.57|546.77|554.26|546.46|27
1655108770000|2022-06-13 08:26:10|554.25|546.45|553.97|546.17|554.47|546.67|553.97|546.17|23
1655108780000|2022-06-13 08:26:20|553.95|546.15|554.84|547.04|554.84|547.04|552.79|544.99|31
1655108790000|2022-06-13 08:26:30|554.88|547.08|558.08|550.28|558.09|550.29|554.86|547.06|31
1655108800000|2022-06-13 08:26:40|558|550.2|558.32|550.52|558.32|550.52|557.94|550.14|28
1655108810000|2022-06-13 08:26:50|558.35|550.55|557.97|550.17|558.51|550.71|557.54|549.74|30
1655108820000|2022-06-13 08:27:00|557.96|550.16|559.67|551.87|559.76|551.96|557.4|549.6|38
1655108830000|2022-06-13 08:27:10|559.72|551.92|560.64|552.84|560.91|553.11|559.72|551.92|34
1655108840000|2022-06-13 08:27:20|560.65|552.85|559.29|551.49|560.69|552.89|559.29|551.49|28
1655108850000|2022-06-13 08:27:30|559.28|551.48|557.77|549.97|559.28|551.48|557.76|549.96|20
1655108860000|2022-06-13 08:27:40|557.67|549.87|558.93|551.13|558.93|551.13|557.42|549.62|33
1655108870000|2022-06-13 08:27:50|558.9|551.1|558.26|550.46|559.03|551.23|558.17|550.37|30
1655108880000|2022-06-13 08:28:00|558.3|550.5|559.08|551.28|559.57|551.77|558.23|550.43|35
1655108890000|2022-06-13 08:28:10|559.05|551.25|559.44|551.64|559.9|552.1|559.05|551.25|34
1655108900000|2022-06-13 08:28:20|559.56|551.76|560.8|553|561.34|553.54|559.53|551.73|33
1655108910000|2022-06-13 08:28:30|561.01|553.21|561.15|553.35|561.15|553.35|560.63|552.83|21
1655108920000|2022-06-13 08:28:40|561.2|553.4|561.49|553.69|561.95|554.15|560.8|553|26
1655108930000|2022-06-13 08:28:50|561.29|553.49|560.29|552.49|561.52|553.72|560.29|552.49|27
1655108940000|2022-06-13 08:29:00|560.24|552.44|560.86|553.06|560.94|553.14|560.22|552.42|26
1655108950000|2022-06-13 08:29:10|560.98|553.18|561.47|553.67|562.02|554.22|560.69|552.89|31
1655108960000|2022-06-13 08:29:20|560.93|553.13|562.05|554.25|562.06|554.26|560.93|553.13|28
1655108970000|2022-06-13 08:29:30|561.93|554.13|562.03|554.23|562.11|554.31|561.87|554.07|27
1655108980000|2022-06-13 08:29:40|562.02|554.22|562.04|554.24|562.08|554.28|561.73|553.93|25
1655108990000|2022-06-13 08:29:50|562.05|554.25|562.98|555.18|562.99|555.19|561.99|554.19|26
1655109000000|2022-06-13 08:30:00|562.93|555.13|562.85|555.05|563.07|555.27|562.13|554.33|32
1655109010000|2022-06-13 08:30:10|562.86|555.06|562.64|554.84|563.07|555.27|562.62|554.82|32
1655109020000|2022-06-13 08:30:20|562.65|554.85|563.34|555.54|563.34|555.54|562.53|554.73|32
1655109030000|2022-06-13 08:30:30|563.38|555.58|564.28|556.48|564.63|556.83|563.38|555.58|34
1655109040000|2022-06-13 08:30:40|564.29|556.49|564.44|556.64|564.6|556.8|564.29|556.49|29
1655109050000|2022-06-13 08:30:50|564.45|556.65|565.89|558.09|565.92|558.12|564.37|556.57|32
1655109060000|2022-06-13 08:31:00|565.94|558.14|566.99|559.19|566.99|559.19|565.94|558.14|34
1655109070000|2022-06-13 08:31:10|567.45|559.65|567.85|560.05|568.08|560.28|567.45|559.65|29
1655109080000|2022-06-13 08:31:20|568|560.2|568.35|560.55|568.51|560.71|568|560.2|26
1655109090000|2022-06-13 08:31:30|568.36|560.56|567.91|560.11|568.92|561.12|567.46|559.66|36
1655109100000|2022-06-13 08:31:40|567.63|559.83|567.73|559.93|568.67|560.87|567.63|559.83|32
1655109110000|2022-06-13 08:31:50|567.37|559.57|569.19|561.39|569.25|561.45|567.37|559.57|28
1655109120000|2022-06-13 08:32:00|569.22|561.42|568.33|560.53|569.58|561.78|568.02|560.22|30
1655109130000|2022-06-13 08:32:10|568.38|560.58|567.51|559.71|568.9|561.1|567.27|559.47|30
1655109140000|2022-06-13 08:32:20|567.46|559.66|566.23|558.43|567.89|560.09|566.23|558.43|30
1655109150000|2022-06-13 08:32:30|566.25|558.45|566.65|558.85|567.34|559.54|566.22|558.42|24
1655109160000|2022-06-13 08:32:40|566.49|558.69|564.94|557.14|566.49|558.69|564.75|556.95|25
1655109170000|2022-06-13 08:32:50|564.93|557.13|564.61|556.81|565.36|557.56|564.36|556.56|24
1655109180000|2022-06-13 08:33:00|564.62|556.82|565.27|557.47|565.27|557.47|564.42|556.62|33
1655109190000|2022-06-13 08:33:10|565.39|557.59|565.32|557.52|565.47|557.67|564.56|556.76|29
1655109200000|2022-06-13 08:33:20|565.22|557.42|565.07|557.27|565.31|557.51|564.93|557.13|28
1655109210000|2022-06-13 08:33:30|565.08|557.28|567.09|559.29|567.25|559.45|565.08|557.28|32
1655109220000|2022-06-13 08:33:40|567.01|559.21|567.12|559.32|568.33|560.53|566.67|558.87|26
1655109230000|2022-06-13 08:33:50|567.16|559.36|567.4|559.6|567.4|559.6|566.87|559.07|26
1655109240000|2022-06-13 08:34:00|567.32|559.52|567.24|559.44|567.74|559.94|566.19|558.39|27
1655109250000|2022-06-13 08:34:10|567.25|559.45|567.53|559.73|568.1|560.3|567.25|559.45|28
1655109260000|2022-06-13 08:34:20|567.59|559.79|567.54|559.74|567.79|559.99|567.43|559.63|32
1655109270000|2022-06-13 08:34:30|567.65|559.85|567.95|560.15|568.22|560.42|567.54|559.74|31
1655109280000|2022-06-13 08:34:40|568|560.2|567.04|559.24|568.31|560.51|567.04|559.24|31
1655109290000|2022-06-13 08:34:50|567.15|559.35|568.26|560.46|568.3|560.5|567.03|559.23|30
1655109300000|2022-06-13 08:35:00|568.25|560.45|567.85|560.05|568.25|560.45|567.74|559.94|23
1655109310000|2022-06-13 08:35:10|567.89|560.09|567.74|559.94|568.18|560.38|567.32|559.52|30
1655109320000|2022-06-13 08:35:20|567.84|560.04|567.88|560.08|567.98|560.18|567.39|559.59|35
1655109330000|2022-06-13 08:35:30|567.89|560.09|567.02|559.22|568.11|560.31|567.01|559.21|29
1655109340000|2022-06-13 08:35:40|567.3|559.5|566.54|558.74|567.48|559.68|566.39|558.59|23
1655109350000|2022-06-13 08:35:50|566.53|558.73|566.32|558.52|566.6|558.8|566.23|558.43|25
1655109360000|2022-06-13 08:36:00|566.31|558.51|565.19|557.39|566.98|559.18|565.19|557.39|30
1655109370000|2022-06-13 08:36:10|565.18|557.38|563.64|555.84|565.18|557.38|563.45|555.65|32
1655109380000|2022-06-13 08:36:20|563.61|555.81|563.94|556.14|563.98|556.18|563.38|555.58|32
1655109390000|2022-06-13 08:36:30|563.91|556.11|564.03|556.23|564.03|556.23|563.18|555.38|31
1655109400000|2022-06-13 08:36:40|564.09|556.29|564.63|556.83|564.66|556.86|563.61|555.81|27
1655109410000|2022-06-13 08:36:50|564.81|557.01|563.54|555.74|564.83|557.03|563.53|555.73|33
1655109420000|2022-06-13 08:37:00|563.53|555.73|562.53|554.73|563.67|555.87|562.53|554.73|32
1655109430000|2022-06-13 08:37:10|562.52|554.72|562.5|554.7|563.04|555.24|562.5|554.7|26
1655109440000|2022-06-13 08:37:20|562.49|554.69|562.96|555.16|563.18|555.38|562.47|554.67|30
1655109450000|2022-06-13 08:37:30|562.97|555.17|562.6|554.8|563.12|555.32|562.57|554.77|25
1655109460000|2022-06-13 08:37:40|562.62|554.82|562.46|554.66|563.02|555.22|562.36|554.56|28
1655109470000|2022-06-13 08:37:50|562.5|554.7|562.48|554.68|562.95|555.15|562.44|554.64|20
1655109480000|2022-06-13 08:38:00|562.46|554.66|562.42|554.62|563.19|555.39|562.42|554.62|27
1655109490000|2022-06-13 08:38:10|562.43|554.63|562.53|554.73|562.53|554.73|562.34|554.54|15
1655109500000|2022-06-13 08:38:20|562.69|554.89|562.28|554.48|562.73|554.93|561.85|554.05|24
1655109510000|2022-06-13 08:38:30|562.29|554.49|561.33|553.53|562.33|554.53|560.71|552.91|32
1655109520000|2022-06-13 08:38:40|561.15|553.35|561.14|553.34|561.31|553.51|560.77|552.97|32
1655109530000|2022-06-13 08:38:50|561.28|553.48|561.13|553.33|561.37|553.57|560.86|553.06|25
1655109540000|2022-06-13 08:39:00|561.04|553.24|561.88|554.08|561.88|554.08|560.35|552.55|24
1655109550000|2022-06-13 08:39:10|561.96|554.16|562.41|554.61|563.21|555.41|561.96|554.16|32
1655109560000|2022-06-13 08:39:20|562.51|554.71|561.57|553.77|562.51|554.71|561.44|553.64|27
1655109570000|2022-06-13 08:39:30|561.56|553.76|560.25|552.45|561.56|553.76|560.2|552.4|26
1655109580000|2022-06-13 08:39:40|560.31|552.51|560.78|552.98|560.82|553.02|559.53|551.73|29
1655109590000|2022-06-13 08:39:50|560.85|553.05|562.99|555.19|562.99|555.19|560.85|553.05|34
1655109600000|2022-06-13 08:40:00|563|555.2|565.16|557.36|565.32|557.52|562.92|555.12|35
1655109610000|2022-06-13 08:40:10|565.17|557.37|565.7|557.9|565.7|557.9|565.09|557.29|29
1655109620000|2022-06-13 08:40:20|565.61|557.81|566.34|558.54|566.98|559.18|565.61|557.81|31
1655109630000|2022-06-13 08:40:30|566.28|558.48|567.26|559.46|567.26|559.46|566.05|558.25|30
1655109640000|2022-06-13 08:40:40|567.25|559.45|565.21|557.41|567.26|559.46|565.15|557.35|33
1655109650000|2022-06-13 08:40:50|565.18|557.38|563.37|555.57|565.18|557.38|563.37|555.57|30
1655109660000|2022-06-13 08:41:00|563.36|555.56|563.78|555.98|564.51|556.71|562.36|554.56|31
1655109670000|2022-06-13 08:41:10|563.79|555.99|563.33|555.53|563.79|555.99|563.15|555.35|20
1655109680000|2022-06-13 08:41:20|563.45|555.65|562.7|554.9|564.06|556.26|562.7|554.9|34
1655109690000|2022-06-13 08:41:30|562.6|554.8|561.52|553.72|562.6|554.8|561.28|553.48|28
1655109700000|2022-06-13 08:41:40|561.39|553.59|559.56|551.76|561.39|553.59|559.56|551.76|30
1655109710000|2022-06-13 08:41:50|559.5|551.7|559.58|551.78|560.4|552.6|559.32|551.52|24
1655109720000|2022-06-13 08:42:00|559.5|551.7|558.6|550.8|559.91|552.11|558.6|550.8|32
1655109730000|2022-06-13 08:42:10|558.65|550.85|559.03|551.23|559.29|551.49|558.61|550.81|28
1655109740000|2022-06-13 08:42:20|559.13|551.33|559.25|551.45|559.7|551.9|559.12|551.32|33
1655109750000|2022-06-13 08:42:30|559.26|551.46|559.21|551.41|559.37|551.57|559.14|551.34|25
1655109760000|2022-06-13 08:42:40|559.18|551.38|559.08|551.28|559.18|551.38|558.58|550.78|29
1655109770000|2022-06-13 08:42:50|559.11|551.31|558.71|550.91|560.22|552.42|558.71|550.91|35
1655109780000|2022-06-13 08:43:00|558.69|550.89|558.32|550.52|558.94|551.14|558.22|550.42|33
1655109790000|2022-06-13 08:43:10|558.4|550.6|559.52|551.72|560.1|552.3|558.4|550.6|34
1655109800000|2022-06-13 08:43:20|559.47|551.67|558.47|550.67|559.54|551.74|558.46|550.66|29
1655109810000|2022-06-13 08:43:30|558.45|550.65|558.34|550.54|558.49|550.69|558.16|550.36|23
1655109820000|2022-06-13 08:43:40|558.32|550.52|556.14|548.34|558.47|550.67|556.14|548.34|34
1655109830000|2022-06-13 08:43:50|556.24|548.44|559.32|551.52|559.33|551.53|556.21|548.41|36
1655109840000|2022-06-13 08:44:00|559.35|551.55|560.77|552.97|560.8|553|558.89|551.09|29
1655109850000|2022-06-13 08:44:10|560.78|552.98|562.6|554.8|562.6|554.8|560.78|552.98|33
1655109860000|2022-06-13 08:44:20|562.63|554.83|563.02|555.22|563.74|555.94|562.63|554.83|35
1655109870000|2022-06-13 08:44:30|563.03|555.23|561.16|553.36|563.26|555.46|561.16|553.36|32
1655109880000|2022-06-13 08:44:40|561.07|553.27|560.69|552.89|561.4|553.6|560.55|552.75|31
1655109890000|2022-06-13 08:44:50|560.77|552.97|560.42|552.62|560.87|553.07|560.42|552.62|26
1655109900000|2022-06-13 08:45:00|560.41|552.61|559.8|552|560.41|552.61|559.34|551.54|30
1655109910000|2022-06-13 08:45:10|559.86|552.06|559.49|551.69|560.21|552.41|559.45|551.65|32
1655109920000|2022-06-13 08:45:20|559.48|551.68|557.39|549.59|559.5|551.7|557.39|549.59|35
1655109930000|2022-06-13 08:45:30|557.43|549.63|558.13|550.33|558.17|550.37|557.4|549.6|26
1655109940000|2022-06-13 08:45:40|558.08|550.28|556.3|548.5|558.08|550.28|556.3|548.5|31
1655109950000|2022-06-13 08:45:50|556.2|548.4|555.56|547.76|556.4|548.6|555.2|547.4|32
1655109960000|2022-06-13 08:46:00|555.2|547.4|554.41|546.61|555.36|547.56|554.41|546.61|29
1655109970000|2022-06-13 08:46:10|554.37|546.57|556.98|549.18|557.04|549.24|554.37|546.57|34
1655109980000|2022-06-13 08:46:20|557.05|549.25|555.28|547.48|557.24|549.44|555.21|547.41|34
1655109990000|2022-06-13 08:46:30|555.22|547.42|555.34|547.54|555.54|547.74|554.6|546.8|32
1655110000000|2022-06-13 08:46:40|555.32|547.52|555.83|548.03|555.89|548.09|555.2|547.4|23
1655110010000|2022-06-13 08:46:50|556.24|548.44|555.39|547.59|556.24|548.44|555.35|547.55|29
1655110020000|2022-06-13 08:47:00|555.49|547.69|555.93|548.13|556.14|548.34|555.04|547.24|33
1655110030000|2022-06-13 08:47:10|555.8|548|554.64|546.84|556.31|548.51|554.5|546.7|31
1655110040000|2022-06-13 08:47:20|554.63|546.83|554.86|547.06|554.89|547.09|553.34|545.54|34
1655110050000|2022-06-13 08:47:30|554.82|547.02|554.4|546.6|556.19|548.39|554.35|546.55|36
1655110060000|2022-06-13 08:47:40|553.93|546.13|553.65|545.85|554.37|546.57|553.65|545.85|30
1655110070000|2022-06-13 08:47:50|553.62|545.82|553.28|545.48|553.67|545.87|552.53|544.73|34
1655110080000|2022-06-13 08:48:00|553.57|545.77|552.06|544.26|553.57|545.77|551.98|544.18|31
1655110090000|2022-06-13 08:48:10|552.05|544.25|553.12|545.32|553.12|545.32|551.42|543.62|29
1655110100000|2022-06-13 08:48:20|553.15|545.35|552.92|545.12|553.73|545.93|552.85|545.05|33
1655110110000|2022-06-13 08:48:30|552.91|545.11|552.5|544.7|552.91|545.11|552.04|544.24|36
1655110120000|2022-06-13 08:48:40|552.44|544.64|553.92|546.12|553.92|546.12|552.44|544.64|30
1655110130000|2022-06-13 08:48:50|554.11|546.31|552.88|545.08|554.11|546.31|552.56|544.76|33
1655110140000|2022-06-13 08:49:00|552.91|545.11|553.63|545.83|553.76|545.96|552.83|545.03|30
1655110150000|2022-06-13 08:49:10|553.7|545.9|555.4|547.6|555.83|548.03|553.7|545.9|34
1655110160000|2022-06-13 08:49:20|555.41|547.61|553.31|545.51|555.44|547.64|553.31|545.51|28
1655110170000|2022-06-13 08:49:30|553.39|545.59|552.02|544.22|553.39|545.59|551.94|544.14|28
1655110180000|2022-06-13 08:49:40|552.01|544.21|551.38|543.58|552.3|544.5|551.38|543.58|31
1655110190000|2022-06-13 08:49:50|551.79|543.99|551.91|544.11|552.09|544.29|551.48|543.68|31
1655110200000|2022-06-13 08:50:00|552.01|544.21|551.84|544.04|552.01|544.21|551.52|543.72|30
1655110210000|2022-06-13 08:50:10|551.79|543.99|553.42|545.62|553.42|545.62|551.79|543.99|32
1655110220000|2022-06-13 08:50:20|553.25|545.45|552.52|544.72|553.49|545.69|552.47|544.67|32
1655110230000|2022-06-13 08:50:30|552.55|544.75|552.99|545.19|553.2|545.4|552.3|544.5|21
1655110240000|2022-06-13 08:50:40|553.24|545.44|552.99|545.19|553.48|545.68|552.4|544.6|31
1655110250000|2022-06-13 08:50:50|553.15|545.35|552.83|545.03|553.15|545.35|552.47|544.67|32
1655110260000|2022-06-13 08:51:00|552.82|545.02|553.03|545.23|553.1|545.3|552.48|544.68|25
1655110270000|2022-06-13 08:51:10|553.04|545.24|553.67|545.87|553.67|545.87|553.03|545.23|21
1655110280000|2022-06-13 08:51:20|553.61|545.81|553.82|546.02|553.82|546.02|552.33|544.53|35
1655110290000|2022-06-13 08:51:30|553.86|546.06|553.41|545.61|553.86|546.06|553.22|545.42|28
1655110300000|2022-06-13 08:51:40|553.4|545.6|552.95|545.15|553.4|545.6|552.37|544.57|22
1655110310000|2022-06-13 08:51:50|552.94|545.14|554.06|546.26|554.17|546.37|552.87|545.07|29
1655110320000|2022-06-13 08:52:00|554.07|546.27|553.76|545.96|554.37|546.57|553.14|545.34|35
1655110330000|2022-06-13 08:52:10|553.77|545.97|554.54|546.74|555.31|547.51|553.24|545.44|31
1655110340000|2022-06-13 08:52:20|554.57|546.77|555.73|547.93|555.84|548.04|554|546.2|30
1655110350000|2022-06-13 08:52:30|555.75|547.95|556.13|548.33|556.21|548.41|555.25|547.45|33
1655110360000|2022-06-13 08:52:40|556.5|548.7|556.58|548.78|557.33|549.53|555.85|548.05|30
1655110370000|2022-06-13 08:52:50|556.61|548.81|555.91|548.11|557.23|549.43|555.77|547.97|32
1655110380000|2022-06-13 08:53:00|555.9|548.1|555.03|547.23|556.22|548.42|554.98|547.18|28
1655110390000|2022-06-13 08:53:10|555.3|547.5|554.85|547.05|555.3|547.5|553.61|545.81|37
1655110400000|2022-06-13 08:53:20|554.8|547|553.93|546.13|554.8|547|553.64|545.84|33
1655110410000|2022-06-13 08:53:30|553.95|546.15|552.42|544.62|554.1|546.3|552.42|544.62|29
1655110420000|2022-06-13 08:53:40|552.39|544.59|551.76|543.96|552.66|544.86|551.5|543.7|28
1655110430000|2022-06-13 08:53:50|551.75|543.95|551.48|543.68|552.07|544.27|551.45|543.65|30
1655110440000|2022-06-13 08:54:00|551.3|543.5|551.32|543.52|551.85|544.05|551.24|543.44|22
1655110450000|2022-06-13 08:54:10|551.38|543.58|550.45|542.65|551.38|543.58|550.41|542.61|25
1655110460000|2022-06-13 08:54:20|550.32|542.52|548.97|541.17|550.32|542.52|548.82|541.02|26
1655110470000|2022-06-13 08:54:30|549.09|541.29|549.17|541.37|549.42|541.62|548.87|541.07|33
1655110480000|2022-06-13 08:54:40|549.14|541.34|549.38|541.58|549.92|542.12|548.86|541.06|26
1655110490000|2022-06-13 08:54:50|549.3|541.5|549.44|541.64|549.73|541.93|549.3|541.5|25
1655110500000|2022-06-13 08:55:00|549.45|541.65|548.57|540.77|549.45|541.65|548.1|540.3|26
1655110510000|2022-06-13 08:55:10|548.89|541.09|548.87|541.07|549.26|541.46|548.28|540.48|27
1655110520000|2022-06-13 08:55:20|548.96|541.16|549.97|542.17|549.98|542.18|548.96|541.16|28
1655110530000|2022-06-13 08:55:30|549.98|542.18|549.41|541.61|549.98|542.18|549.34|541.54|28
1655110540000|2022-06-13 08:55:40|549.43|541.63|548.46|540.66|549.43|541.63|548.29|540.49|19
1655110550000|2022-06-13 08:55:50|548.36|540.56|547.18|539.38|548.42|540.62|547.18|539.38|30
1655110560000|2022-06-13 08:56:00|546.59|538.79|545.6|537.8|546.59|538.79|545.42|537.62|23
1655110570000|2022-06-13 08:56:10|545.51|537.71|545.34|537.54|545.76|537.96|544.57|536.77|31
1655110580000|2022-06-13 08:56:20|545.35|537.55|545.28|537.48|546.19|538.39|545.23|537.43|30
1655110590000|2022-06-13 08:56:30|545.43|537.63|544.58|536.78|545.44|537.64|543.37|535.57|31
1655110600000|2022-06-13 08:56:40|544.63|536.83|544.54|536.74|544.63|536.83|543.79|535.99|25
1655110610000|2022-06-13 08:56:50|544.52|536.72|543.78|535.98|545.03|537.23|543.78|535.98|35
1655110620000|2022-06-13 08:57:00|543.76|535.96|543.38|535.58|544.21|536.41|543.38|535.58|26
1655110630000|2022-06-13 08:57:10|543.33|535.53|542.4|534.6|543.34|535.54|542.4|534.6|27
1655110640000|2022-06-13 08:57:20|542.46|534.66|542.61|534.81|542.79|534.99|542.29|534.49|31
1655110650000|2022-06-13 08:57:30|542.85|535.05|544.85|537.05|545.05|537.25|542.45|534.65|34
1655110660000|2022-06-13 08:57:40|544.87|537.07|544.83|537.03|544.95|537.15|544.63|536.83|31
1655110670000|2022-06-13 08:57:50|544.75|536.95|543.48|535.68|545.01|537.21|543.48|535.68|26
1655110680000|2022-06-13 08:58:00|543.52|535.72|543.42|535.62|544.18|536.38|543.42|535.62|26
1655110690000|2022-06-13 08:58:10|543.36|535.56|542.16|534.36|543.36|535.56|541.68|533.88|31
1655110700000|2022-06-13 08:58:20|542.05|534.25|541.86|534.06|542.36|534.56|541.58|533.78|26
1655110710000|2022-06-13 08:58:30|541.87|534.07|541.97|534.17|542.33|534.53|541.29|533.49|28
1655110720000|2022-06-13 08:58:40|542.07|534.27|543.06|535.26|543.26|535.46|541.67|533.87|29
1655110730000|2022-06-13 08:58:50|543.05|535.25|543.14|535.34|543.14|535.34|542.9|535.1|29
1655110740000|2022-06-13 08:59:00|543.1|535.3|541.44|533.64|543.1|535.3|541.44|533.64|30
1655110750000|2022-06-13 08:59:10|541.46|533.66|541.71|533.91|541.75|533.95|540.64|532.84|31
1655110760000|2022-06-13 08:59:20|541.74|533.94|542.97|535.17|543.1|535.3|541.71|533.91|30
1655110770000|2022-06-13 08:59:30|542.96|535.16|542.07|534.27|543.11|535.31|542.07|534.27|31
1655110780000|2022-06-13 08:59:40|542.39|534.59|542.46|534.66|542.5|534.7|542.16|534.36|25
1655110790000|2022-06-13 08:59:50|542.33|534.53|541.52|533.72|542.33|534.53|541.44|533.64|25
1655110800000|2022-06-13 09:00:00|541.84|534.04|541.27|533.47|542.02|534.22|540.92|533.12|30
1655110810000|2022-06-13 09:00:10|541.26|533.46|542.07|534.27|542.44|534.64|541.26|533.46|32
1655110820000|2022-06-13 09:00:20|542.12|534.32|542.96|535.16|543.13|535.33|542.12|534.32|27
1655110830000|2022-06-13 09:00:30|542.97|535.17|542.2|534.4|543.07|535.27|542.2|534.4|29
1655110840000|2022-06-13 09:00:40|542.15|534.35|543.39|535.59|543.39|535.59|541.8|534|32
1655110850000|2022-06-13 09:00:50|543.4|535.6|542.96|535.16|543.58|535.78|542.82|535.02|29
1655110860000|2022-06-13 09:01:00|542.99|535.19|542.51|534.71|543.34|535.54|542.51|534.71|26
1655110870000|2022-06-13 09:01:10|542.4|534.6|541.63|533.83|542.43|534.63|541.43|533.63|27
1655110880000|2022-06-13 09:01:20|541.62|533.82|542.47|534.67|542.47|534.67|541.51|533.71|29
1655110890000|2022-06-13 09:01:30|542.61|534.81|542.26|534.46|542.89|535.09|541.96|534.16|33
1655110900000|2022-06-13 09:01:40|542.25|534.45|541.69|533.89|542.39|534.59|541.46|533.66|27
1655110910000|2022-06-13 09:01:50|541.71|533.91|542.74|534.94|542.83|535.03|541.71|533.91|32
1655110920000|2022-06-13 09:02:00|542.73|534.93|541.86|534.06|542.73|534.93|541.65|533.85|32
1655110930000|2022-06-13 09:02:10|541.9|534.1|541.26|533.46|542.27|534.47|541.24|533.44|26
1655110940000|2022-06-13 09:02:20|541.25|533.45|541.49|533.69|541.67|533.87|541.2|533.4|29
1655110950000|2022-06-13 09:02:30|541.58|533.78|542.81|535.01|542.87|535.07|541.5|533.7|28
1655110960000|2022-06-13 09:02:40|542.82|535.02|543.05|535.25|543.1|535.3|542.47|534.67|30
1655110970000|2022-06-13 09:02:50|543.08|535.28|542.21|534.41|543.08|535.28|542.02|534.22|29
1655110980000|2022-06-13 09:03:00|542.36|534.56|543.35|535.55|543.83|536.03|542.21|534.41|34
1655110990000|2022-06-13 09:03:10|543.52|535.72|543.33|535.53|544.21|536.41|543.15|535.35|32
1655111000000|2022-06-13 09:03:20|543.43|535.63|543.31|535.51|543.43|535.63|542.98|535.18|27
1655111010000|2022-06-13 09:03:30|543.3|535.5|544.41|536.61|544.52|536.72|543.3|535.5|31
1655111020000|2022-06-13 09:03:40|544.5|536.7|546.97|539.17|547.01|539.21|544.5|536.7|32
1655111030000|2022-06-13 09:03:50|547|539.2|547.78|539.98|548.09|540.29|547|539.2|39
1655111040000|2022-06-13 09:04:00|547.81|540.01|550.11|542.31|550.14|542.34|547.81|540.01|39
1655111050000|2022-06-13 09:04:10|550.13|542.33|550.35|542.55|550.4|542.6|550.11|542.31|32
1655111060000|2022-06-13 09:04:20|550.37|542.57|549.27|541.47|550.98|543.18|549.2|541.4|27
1655111070000|2022-06-13 09:04:30|549.33|541.53|548.61|540.81|549.86|542.06|548.6|540.8|31
1655111080000|2022-06-13 09:04:40|548.62|540.82|547.14|539.34|548.62|540.82|546.97|539.17|27
1655111090000|2022-06-13 09:04:50|547.06|539.26|544.8|537|547.24|539.44|544.65|536.85|34
1655111100000|2022-06-13 09:05:00|544.62|536.82|546.28|538.48|546.34|538.54|544.61|536.81|31
1655111110000|2022-06-13 09:05:10|546.29|538.49|546.87|539.07|547.1|539.3|545.86|538.06|33
1655111120000|2022-06-13 09:05:20|546.56|538.76|545.23|537.43|546.56|538.76|545.23|537.43|36
1655111130000|2022-06-13 09:05:30|544.95|537.15|544.13|536.33|544.95|537.15|543.99|536.19|33
1655111140000|2022-06-13 09:05:40|544.12|536.32|543.04|535.24|544.12|536.32|543.04|535.24|26
1655111150000|2022-06-13 09:05:50|542.86|535.06|543.22|535.42|543.47|535.67|542.86|535.06|29
1655111160000|2022-06-13 09:06:00|543.2|535.4|542.78|534.98|543.64|535.84|542.78|534.98|33
1655111170000|2022-06-13 09:06:10|542.6|534.8|542.3|534.5|542.65|534.85|541.91|534.11|30
1655111180000|2022-06-13 09:06:20|542.29|534.49|543.41|535.61|543.49|535.69|542.27|534.47|32
1655111190000|2022-06-13 09:06:30|543.36|535.56|542.24|534.44|543.38|535.58|542.18|534.38|31
1655111200000|2022-06-13 09:06:40|542.33|534.53|542.87|535.07|542.9|535.1|542.22|534.42|23
1655111210000|2022-06-13 09:06:50|542.88|535.08|542.36|534.56|543|535.2|542.31|534.51|31
1655111220000|2022-06-13 09:07:00|542.38|534.58|541.38|533.58|542.38|534.58|541.38|533.58|27
1655111230000|2022-06-13 09:07:10|541.37|533.57|541.88|534.08|542.17|534.37|541.37|533.57|33
1655111240000|2022-06-13 09:07:20|541.87|534.07|541.36|533.56|542|534.2|541.3|533.5|33
1655111250000|2022-06-13 09:07:30|541.24|533.44|539.4|531.6|541.35|533.55|539.33|531.53|30
1655111260000|2022-06-13 09:07:40|539.36|531.56|539.26|531.46|539.98|532.18|538.65|530.85|31
1655111270000|2022-06-13 09:07:50|539.33|531.53|538.11|530.31|539.33|531.53|536.87|529.07|31
1655111280000|2022-06-13 09:08:00|537.97|530.17|536.66|528.86|538.06|530.26|536.65|528.85|29
1655111290000|2022-06-13 09:08:10|536.61|528.81|535.25|527.45|536.61|528.81|534.57|526.77|31
1655111300000|2022-06-13 09:08:20|535.19|527.39|534.92|527.12|535.83|528.03|534.21|526.41|29
1655111310000|2022-06-13 09:08:30|535.12|527.32|536.07|528.27|536.07|528.27|534.2|526.4|31
1655111320000|2022-06-13 09:08:40|535.93|528.13|536.05|528.25|536.36|528.56|535.54|527.74|27
1655111330000|2022-06-13 09:08:50|536.13|528.33|535.68|527.88|536.22|528.42|535.62|527.82|31
1655111340000|2022-06-13 09:09:00|535.84|528.04|534.32|526.52|536.08|528.28|534.32|526.52|29
1655111350000|2022-06-13 09:09:10|534.34|526.54|537.34|529.54|537.34|529.54|534.18|526.38|35
1655111360000|2022-06-13 09:09:20|537.64|529.84|538.21|530.41|539.13|531.33|537.64|529.84|29
1655111370000|2022-06-13 09:09:30|538.19|530.39|539.26|531.46|539.26|531.46|538.06|530.26|29
1655111380000|2022-06-13 09:09:40|539.27|531.47|541.67|533.87|541.67|533.87|539|531.2|36
1655111390000|2022-06-13 09:09:50|541.82|534.02|545.33|537.53|545.72|537.92|541.28|533.48|38
1655111400000|2022-06-13 09:10:00|545.39|537.59|544.88|537.08|545.77|537.97|544.14|536.34|30
1655111410000|2022-06-13 09:10:10|544.64|536.84|545.98|538.18|547.23|539.43|544.64|536.84|34
1655111420000|2022-06-13 09:10:20|546.37|538.57|545.07|537.27|546.42|538.62|544.13|536.33|30
1655111430000|2022-06-13 09:10:30|545.08|537.28|544.21|536.41|545.35|537.55|544.21|536.41|29
1655111440000|2022-06-13 09:10:40|544.26|536.46|543.65|535.85|544.39|536.59|543.48|535.68|31
1655111450000|2022-06-13 09:10:50|543.8|536|545.75|537.95|546.33|538.53|543.71|535.91|35
1655111460000|2022-06-13 09:11:00|545.65|537.85|544.02|536.22|545.93|538.13|543.92|536.12|27
1655111470000|2022-06-13 09:11:10|544|536.2|542.91|535.11|544.11|536.31|542.37|534.57|32
1655111480000|2022-06-13 09:11:20|542.92|535.12|542.76|534.96|544.37|536.57|542.76|534.96|36
1655111490000|2022-06-13 09:11:30|542.61|534.81|543.85|536.05|543.87|536.07|542.51|534.71|31
1655111500000|2022-06-13 09:11:40|543.75|535.95|545.25|537.45|545.3|537.5|543.67|535.87|32
1655111510000|2022-06-13 09:11:50|545.24|537.44|545.26|537.46|545.26|537.46|544.47|536.67|33
1655111520000|2022-06-13 09:12:00|545.24|537.44|546.59|538.79|546.81|539.01|544.86|537.06|33
1655111530000|2022-06-13 09:12:10|546.21|538.41|547.47|539.67|548.25|540.45|546.19|538.39|35
1655111540000|2022-06-13 09:12:20|547.58|539.78|548.14|540.34|548.15|540.35|547.55|539.75|30
1655111550000|2022-06-13 09:12:30|548.15|540.35|547.18|539.38|548.15|540.35|547.08|539.28|37
1655111560000|2022-06-13 09:12:40|547.1|539.3|547.31|539.51|548.29|540.49|547.1|539.3|26
1655111570000|2022-06-13 09:12:50|547.3|539.5|547.57|539.77|548.03|540.23|547.3|539.5|33
1655111580000|2022-06-13 09:13:00|547.34|539.54|549.82|542.02|549.96|542.16|547.3|539.5|35
1655111590000|2022-06-13 09:13:10|549.69|541.89|551.68|543.88|551.68|543.88|549.62|541.82|34
1655111600000|2022-06-13 09:13:20|551.89|544.09|553.06|545.26|553.23|545.43|551.86|544.06|35
1655111610000|2022-06-13 09:13:30|552.94|545.14|552.79|544.99|553.09|545.29|552.3|544.5|37
1655111620000|2022-06-13 09:13:40|552.8|545|554.23|546.43|554.28|546.48|552.64|544.84|33
1655111630000|2022-06-13 09:13:50|554.22|546.42|553.46|545.66|554.22|546.42|553.3|545.5|27
1655111640000|2022-06-13 09:14:00|553.42|545.62|554.63|546.83|554.63|546.83|552.39|544.59|35
1655111650000|2022-06-13 09:14:10|554.72|546.92|556.87|549.07|556.98|549.18|554.27|546.47|32
1655111660000|2022-06-13 09:14:20|556.91|549.11|555.84|548.04|557.03|549.23|555.67|547.87|35
1655111670000|2022-06-13 09:14:30|556.15|548.35|555.99|548.19|556.42|548.62|555.55|547.75|29
1655111680000|2022-06-13 09:14:40|555.98|548.18|556.77|548.97|557.17|549.37|555.98|548.18|26
1655111690000|2022-06-13 09:14:50|557.06|549.26|557.7|549.9|557.99|550.19|556.59|548.79|34
1655111700000|2022-06-13 09:15:00|558.14|550.34|559.89|552.09|559.89|552.09|558.08|550.28|37
1655111710000|2022-06-13 09:15:10|559.9|552.1|560.29|552.49|560.29|552.49|559.32|551.52|32
1655111720000|2022-06-13 09:15:20|560.19|552.39|560.61|552.81|560.99|553.19|560.19|552.39|34
1655111730000|2022-06-13 09:15:30|560.78|552.98|560.05|552.25|561.21|553.41|559.78|551.98|31
1655111740000|2022-06-13 09:15:40|560.04|552.24|559.59|551.79|560.04|552.24|558.57|550.77|35
1655111750000|2022-06-13 09:15:50|559.6|551.8|558.27|550.47|559.86|552.06|558.03|550.23|31
1655111760000|2022-06-13 09:16:00|558.72|550.92|556.36|548.56|559.03|551.23|556.35|548.55|35
1655111770000|2022-06-13 09:16:10|555.97|548.17|556.97|549.17|556.99|549.19|555.28|547.48|31
1655111780000|2022-06-13 09:16:20|556.86|549.06|557.4|549.6|557.94|550.14|556.85|549.05|36
1655111790000|2022-06-13 09:16:30|557.37|549.57|555.84|548.04|557.4|549.6|555.64|547.84|27
1655111800000|2022-06-13 09:16:40|555.36|547.56|555.35|547.55|556.02|548.22|555.05|547.25|30
1655111810000|2022-06-13 09:16:50|555.62|547.82|554.4|546.6|555.62|547.82|554.2|546.4|31
1655111820000|2022-06-13 09:17:00|554.38|546.58|554.52|546.72|555.72|547.92|553.77|545.97|37
1655111830000|2022-06-13 09:17:10|554.43|546.63|555.31|547.51|555.31|547.51|553.87|546.07|32
1655111840000|2022-06-13 09:17:20|555.32|547.52|557.63|549.83|557.8|550|555.08|547.28|35
1655111850000|2022-06-13 09:17:30|557.58|549.78|558.8|551|558.93|551.13|557.48|549.68|37
1655111860000|2022-06-13 09:17:40|558.81|551.01|559.85|552.05|559.94|552.14|558.72|550.92|34
1655111870000|2022-06-13 09:17:50|559.86|552.06|559.25|551.45|559.88|552.08|559.09|551.29|31
1655111880000|2022-06-13 09:18:00|559.18|551.38|558.56|550.76|559.31|551.51|558.1|550.3|25
1655111890000|2022-06-13 09:18:10|558.54|550.74|559.11|551.31|559.12|551.32|558.54|550.74|33
1655111900000|2022-06-13 09:18:20|559.1|551.3|559.5|551.7|559.72|551.92|558.52|550.72|30
1655111910000|2022-06-13 09:18:30|558.89|551.09|559.63|551.83|560.02|552.22|558.89|551.09|33
1655111920000|2022-06-13 09:18:40|559.67|551.87|563.62|555.82|563.62|555.82|559.66|551.86|36
1655111930000|2022-06-13 09:18:50|563.76|555.96|563.86|556.06|564.06|556.26|563.48|555.68|33
1655111940000|2022-06-13 09:19:00|564.06|556.26|565.8|558|565.86|558.06|564.06|556.26|36
1655111950000|2022-06-13 09:19:10|565.95|558.15|567.73|559.93|568.33|560.53|565.39|557.59|35
1655111960000|2022-06-13 09:19:20|567.95|560.15|566.88|559.08|568.41|560.61|566.79|558.99|38
1655111970000|2022-06-13 09:19:30|566.96|559.16|565.98|558.18|566.99|559.19|565.46|557.66|32
1655111980000|2022-06-13 09:19:40|565.97|558.17|564.04|556.24|565.97|558.17|563.81|556.01|31
1655111990000|2022-06-13 09:19:50|564.03|556.23|563.61|555.81|564.24|556.44|562.97|555.17|20
1655112000000|2022-06-13 09:20:00|563.62|555.82|564.32|556.52|564.53|556.73|563.19|555.39|31
1655112010000|2022-06-13 09:20:10|563.8|556|561.73|553.93|563.8|556|561.72|553.92|31
1655112020000|2022-06-13 09:20:20|561.55|553.75|562.02|554.22|562.23|554.43|560.84|553.04|31
1655112030000|2022-06-13 09:20:30|561.73|553.93|560.77|552.97|561.73|553.93|560.5|552.7|30
1655112040000|2022-06-13 09:20:40|560.71|552.91|560.43|552.63|560.97|553.17|560.41|552.61|24
1655112050000|2022-06-13 09:20:50|560.45|552.65|561.15|553.35|561.46|553.66|560.45|552.65|33
1655112060000|2022-06-13 09:21:00|561.2|553.4|561.26|553.46|561.38|553.58|560.45|552.65|32
1655112070000|2022-06-13 09:21:10|561.3|553.5|560.41|552.61|561.31|553.51|560.27|552.47|30
1655112080000|2022-06-13 09:21:20|560.51|552.71|559.27|551.47|560.51|552.71|558.95|551.15|28
1655112090000|2022-06-13 09:21:30|559.11|551.31|559.72|551.92|560.15|552.35|559.11|551.31|31
1655112100000|2022-06-13 09:21:40|559.71|551.91|558.61|550.81|559.73|551.93|558.55|550.75|31
1655112110000|2022-06-13 09:21:50|558.58|550.78|557.89|550.09|558.58|550.78|557.44|549.64|31
1655112120000|2022-06-13 09:22:00|557.92|550.12|556.34|548.54|558.23|550.43|556.28|548.48|36
1655112130000|2022-06-13 09:22:10|556.32|548.52|556.55|548.75|556.91|549.11|555.79|547.99|33
1655112140000|2022-06-13 09:22:20|556.78|548.98|557.36|549.56|557.36|549.56|556.44|548.64|29
1655112150000|2022-06-13 09:22:30|557.39|549.59|558.04|550.24|558.08|550.28|557.38|549.58|31
1655112160000|2022-06-13 09:22:40|558|550.2|559.02|551.22|559.24|551.44|557.74|549.94|27
1655112170000|2022-06-13 09:22:50|559.03|551.23|558.69|550.89|559.8|552|558.69|550.89|37
1655112180000|2022-06-13 09:23:00|558.63|550.83|557.03|549.23|558.63|550.83|556.66|548.86|29
1655112190000|2022-06-13 09:23:10|556.96|549.16|558.03|550.23|558.69|550.89|556.96|549.16|36
1655112200000|2022-06-13 09:23:20|558.74|550.94|559.27|551.47|559.94|552.14|558.72|550.92|37
1655112210000|2022-06-13 09:23:30|559.21|551.41|559.28|551.48|559.28|551.48|558.45|550.65|30
1655112220000|2022-06-13 09:23:40|559.3|551.5|558.58|550.78|559.32|551.52|558.41|550.61|36
1655112230000|2022-06-13 09:23:50|558.59|550.79|557.12|549.32|558.71|550.91|556.56|548.76|31
1655112240000|2022-06-13 09:24:00|557.13|549.33|561.07|553.27|561.59|553.79|556.68|548.88|33
1655112250000|2022-06-13 09:24:10|560.98|553.18|560.85|553.05|561.14|553.34|560.36|552.56|32
1655112260000|2022-06-13 09:24:20|560.83|553.03|560.14|552.34|560.84|553.04|559.72|551.92|29
1655112270000|2022-06-13 09:24:30|560.15|552.35|558.7|550.9|560.36|552.56|558.61|550.81|30
1655112280000|2022-06-13 09:24:40|558.62|550.82|557.54|549.74|558.68|550.88|557.05|549.25|28
1655112290000|2022-06-13 09:24:50|557.52|549.72|558.16|550.36|558.51|550.71|557.48|549.68|28
1655112300000|2022-06-13 09:25:00|558.17|550.37|558.24|550.44|558.85|551.05|558.13|550.33|30
1655112310000|2022-06-13 09:25:10|558.25|550.45|559.08|551.28|559.43|551.63|558.25|550.45|32
1655112320000|2022-06-13 09:25:20|558.87|551.07|557.13|549.33|559.51|551.71|557.13|549.33|32
1655112330000|2022-06-13 09:25:30|557.1|549.3|556.26|548.46|557.2|549.4|556.13|548.33|27
1655112340000|2022-06-13 09:25:40|556.25|548.45|556|548.2|556.46|548.66|555.93|548.13|27
1655112350000|2022-06-13 09:25:50|555.9|548.1|556.42|548.62|556.6|548.8|555.57|547.77|30
1655112360000|2022-06-13 09:26:00|557.24|549.44|556.76|548.96|557.24|549.44|556.31|548.51|26
1655112370000|2022-06-13 09:26:10|556.91|549.11|556.36|548.56|556.91|549.11|556.07|548.27|29
1655112380000|2022-06-13 09:26:20|556.3|548.5|557.02|549.22|557.2|549.4|556.28|548.48|26
1655112390000|2022-06-13 09:26:30|557.14|549.34|557.69|549.89|557.74|549.94|557.13|549.33|32
1655112400000|2022-06-13 09:26:40|557.71|549.91|559.61|551.81|559.71|551.91|557.71|549.91|35
1655112410000|2022-06-13 09:26:50|559.62|551.82|558.48|550.68|559.92|552.12|558.44|550.64|35
1655112420000|2022-06-13 09:27:00|558.39|550.59|559.87|552.07|560.14|552.34|558.33|550.53|33
1655112430000|2022-06-13 09:27:10|559.86|552.06|561.59|553.79|561.59|553.79|559.79|551.99|32
1655112440000|2022-06-13 09:27:20|561.71|553.91|561.41|553.61|562.14|554.34|561.35|553.55|28
1655112450000|2022-06-13 09:27:30|561.4|553.6|559.82|552.02|561.4|553.6|559.82|552.02|31
1655112460000|2022-06-13 09:27:40|559.45|551.65|558.73|550.93|559.45|551.65|558.5|550.7|34
1655112470000|2022-06-13 09:27:50|558.75|550.95|559.33|551.53|559.83|552.03|558.75|550.95|33
1655112480000|2022-06-13 09:28:00|559.35|551.55|558.05|550.25|559.41|551.61|557.68|549.88|32
1655112490000|2022-06-13 09:28:10|558.36|550.56|559.07|551.27|559.07|551.27|558.08|550.28|28
1655112500000|2022-06-13 09:28:20|559.09|551.29|557.36|549.56|559.09|551.29|557.36|549.56|32
1655112510000|2022-06-13 09:28:30|557.41|549.61|556.46|548.66|557.51|549.71|556.43|548.63|28
1655112520000|2022-06-13 09:28:40|556.42|548.62|555.57|547.77|556.42|548.62|555.57|547.77|23
1655112530000|2022-06-13 09:28:50|555.58|547.78|556.11|548.31|556.2|548.4|555.4|547.6|26
1655112540000|2022-06-13 09:29:00|556.37|548.57|556.98|549.18|556.98|549.18|556.08|548.28|26
1655112550000|2022-06-13 09:29:10|557.05|549.25|557.46|549.66|557.94|550.14|557.05|549.25|32
1655112560000|2022-06-13 09:29:20|557.38|549.58|557.01|549.21|557.4|549.6|556.7|548.9|27
1655112570000|2022-06-13 09:29:30|556.97|549.17|559.08|551.28|559.18|551.38|556.59|548.79|37
1655112580000|2022-06-13 09:29:40|559.76|551.96|560.92|553.12|560.97|553.17|559.53|551.73|33
1655112590000|2022-06-13 09:29:50|560.94|553.14|560.53|552.73|561.07|553.27|560.47|552.67|26
1655112600000|2022-06-13 09:30:00|560.31|552.51|559.13|551.33|561.07|553.27|559.09|551.29|34
1655112610000|2022-06-13 09:30:10|559.45|551.65|559.09|551.29|560.1|552.3|558.42|550.62|29
1655112620000|2022-06-13 09:30:20|559.29|551.49|558.25|550.45|559.29|551.49|558.23|550.43|28
1655112630000|2022-06-13 09:30:30|558.23|550.43|556.95|549.15|558.34|550.54|556.95|549.15|28
1655112640000|2022-06-13 09:30:40|556.91|549.11|556.34|548.54|556.91|549.11|556.13|548.33|25
1655112650000|2022-06-13 09:30:50|556.33|548.53|555.85|548.05|556.54|548.74|555.66|547.86|28
1655112660000|2022-06-13 09:31:00|555.84|548.04|555.1|547.3|556.44|548.64|555.08|547.28|31
1655112670000|2022-06-13 09:31:10|554.36|546.56|554.01|546.21|554.7|546.9|553.99|546.19|28
1655112680000|2022-06-13 09:31:20|554.23|546.43|554.84|547.04|554.95|547.15|554.23|546.43|31
1655112690000|2022-06-13 09:31:30|554.83|547.03|554.43|546.63|554.83|547.03|554.08|546.28|26
1655112700000|2022-06-13 09:31:40|553.98|546.18|552.97|545.17|554.02|546.22|552.8|545|32
1655112710000|2022-06-13 09:31:50|552.81|545.01|552.97|545.17|553.06|545.26|552.46|544.66|26
1655112720000|2022-06-13 09:32:00|552.96|545.16|550.54|542.74|552.96|545.16|550.54|542.74|33
1655112730000|2022-06-13 09:32:10|550.53|542.73|550.83|543.03|550.93|543.13|550.17|542.37|32
1655112740000|2022-06-13 09:32:20|550.84|543.04|551.94|544.14|552|544.2|550.84|543.04|33
1655112750000|2022-06-13 09:32:30|551.95|544.15|550.95|543.15|551.95|544.15|550.76|542.96|36
1655112760000|2022-06-13 09:32:40|550.66|542.86|550.37|542.57|550.67|542.87|549.83|542.03|33
1655112770000|2022-06-13 09:32:50|550.39|542.59|549.57|541.77|550.6|542.8|549.51|541.71|28
1655112780000|2022-06-13 09:33:00|549.61|541.81|550.19|542.39|550.38|542.58|549.39|541.59|32
1655112790000|2022-06-13 09:33:10|550.18|542.38|549.33|541.53|550.18|542.38|549.33|541.53|31
1655112800000|2022-06-13 09:33:20|549.28|541.48|548.69|540.89|549.37|541.57|548.21|540.41|26
1655112810000|2022-06-13 09:33:30|548.52|540.72|547.6|539.8|548.52|540.72|547.6|539.8|26
1655112820000|2022-06-13 09:33:40|547.59|539.79|546.5|538.7|547.59|539.79|546.48|538.68|32
1655112830000|2022-06-13 09:33:50|546.51|538.71|547.64|539.84|547.67|539.87|546.22|538.42|30
1655112840000|2022-06-13 09:34:00|547.74|539.94|548.87|541.07|548.87|541.07|547.74|539.94|36
1655112850000|2022-06-13 09:34:10|548.7|540.9|547.11|539.31|548.7|540.9|547.11|539.31|33
1655112860000|2022-06-13 09:34:20|546.57|538.77|546.39|538.59|546.83|539.03|546.38|538.58|32
1655112870000|2022-06-13 09:34:30|546.74|538.94|548.32|540.52|548.72|540.92|546.74|538.94|31
1655112880000|2022-06-13 09:34:40|548.33|540.53|548.89|541.09|549.03|541.23|548.25|540.45|32
1655112890000|2022-06-13 09:34:50|549.13|541.33|550.88|543.08|551.06|543.26|549.13|541.33|34
1655112900000|2022-06-13 09:35:00|551.3|543.5|553.22|545.42|553.78|545.98|551.3|543.5|33
1655112910000|2022-06-13 09:35:10|553.25|545.45|550.12|542.32|553.39|545.59|550.12|542.32|33
1655112920000|2022-06-13 09:35:20|550.13|542.33|552.33|544.53|552.38|544.58|549.94|542.14|33
1655112930000|2022-06-13 09:35:30|552.06|544.26|553.48|545.68|553.73|545.93|552.06|544.26|35
1655112940000|2022-06-13 09:35:40|553.39|545.59|552.78|544.98|553.39|545.59|551.51|543.71|35
1655112950000|2022-06-13 09:35:50|552.99|545.19|553.11|545.31|553.55|545.75|552.92|545.12|31
1655112960000|2022-06-13 09:36:00|553.12|545.32|551.68|543.88|553.21|545.41|551.33|543.53|28
1655112970000|2022-06-13 09:36:10|551.49|543.69|550.4|542.6|551.49|543.69|549.5|541.7|34
1655112980000|2022-06-13 09:36:20|550.58|542.78|550.92|543.12|550.98|543.18|550.58|542.78|31
1655112990000|2022-06-13 09:36:30|550.6|542.8|550.53|542.73|551.01|543.21|550.43|542.63|28
1655113000000|2022-06-13 09:36:40|550.52|542.72|550.09|542.29|550.77|542.97|549.65|541.85|29
1655113010000|2022-06-13 09:36:50|550.1|542.3|549.52|541.72|550.1|542.3|549.43|541.63|29
1655113020000|2022-06-13 09:37:00|549.5|541.7|550.96|543.16|551.23|543.43|548.4|540.6|31
1655113030000|2022-06-13 09:37:10|550.99|543.19|551.12|543.32|552.19|544.39|550.93|543.13|35
1655113040000|2022-06-13 09:37:20|551.02|543.22|549.91|542.11|551.02|543.22|549.89|542.09|37
1655113050000|2022-06-13 09:37:30|549.9|542.1|548.93|541.13|549.9|542.1|548.93|541.13|32
1655113060000|2022-06-13 09:37:40|548.95|541.15|549.9|542.1|550.1|542.3|548.95|541.15|34
1655113070000|2022-06-13 09:37:50|549.71|541.91|549.04|541.24|549.71|541.91|548.65|540.85|32
1655113080000|2022-06-13 09:38:00|549.23|541.43|549.16|541.36|550.09|542.29|549.09|541.29|29
1655113090000|2022-06-13 09:38:10|549.07|541.27|548.56|540.76|549.27|541.47|548.36|540.56|24
1655113100000|2022-06-13 09:38:20|548.53|540.73|550.25|542.45|550.25|542.45|548.53|540.73|34
1655113110000|2022-06-13 09:38:30|550.12|542.32|549.66|541.86|550.33|542.53|549.47|541.67|33
1655113120000|2022-06-13 09:38:40|549.93|542.13|549.51|541.71|550.11|542.31|549.44|541.64|24
1655113130000|2022-06-13 09:38:50|549.49|541.69|549.1|541.3|549.56|541.76|548.37|540.57|27
1655113140000|2022-06-13 09:39:00|549.11|541.31|548.06|540.26|549.36|541.56|547.5|539.7|32
1655113150000|2022-06-13 09:39:10|548|540.2|547.5|539.7|548|540.2|547.34|539.54|27
1655113160000|2022-06-13 09:39:20|547.44|539.64|546.31|538.51|547.44|539.64|546.31|538.51|21
1655113170000|2022-06-13 09:39:30|546.35|538.55|546.73|538.93|547.07|539.27|546.3|538.5|27
1655113180000|2022-06-13 09:39:40|546.65|538.85|545.66|537.86|546.86|539.06|545.49|537.69|29
1655113190000|2022-06-13 09:39:50|545.61|537.81|546.1|538.3|546.14|538.34|544.8|537|31
1655113200000|2022-06-13 09:40:00|546.2|538.4|547.06|539.26|547.3|539.5|546.2|538.4|34
1655113210000|2022-06-13 09:40:10|546.97|539.17|546.02|538.22|546.97|539.17|545.68|537.88|29
1655113220000|2022-06-13 09:40:20|545.98|538.18|545.56|537.76|546.32|538.52|545.56|537.76|33
1655113230000|2022-06-13 09:40:30|545.59|537.79|545.61|537.81|546.28|538.48|545.59|537.79|27
1655113240000|2022-06-13 09:40:40|545.6|537.8|545.16|537.36|545.6|537.8|544.51|536.71|32
1655113250000|2022-06-13 09:40:50|545.21|537.41|545.52|537.72|546.19|538.39|545.18|537.38|32
1655113260000|2022-06-13 09:41:00|545.48|537.68|546.81|539.01|546.97|539.17|545.29|537.49|29
1655113270000|2022-06-13 09:41:10|546.58|538.78|546.77|538.97|546.95|539.15|546.25|538.45|37
1655113280000|2022-06-13 09:41:20|546.65|538.85|545.81|538.01|546.96|539.16|545.8|538|35
1655113290000|2022-06-13 09:41:30|545.87|538.07|546.04|538.24|546.41|538.61|545.63|537.83|29
1655113300000|2022-06-13 09:41:40|545.77|537.97|545.56|537.76|545.79|537.99|545.27|537.47|25
1655113310000|2022-06-13 09:41:50|545.53|537.73|544.76|536.96|545.62|537.82|544.67|536.87|26
1655113320000|2022-06-13 09:42:00|544.75|536.95|544.67|536.87|545.16|537.36|544.5|536.7|28
1655113330000|2022-06-13 09:42:10|544.95|537.15|544.51|536.71|545.56|537.76|544.51|536.71|31
1655113340000|2022-06-13 09:42:20|545.02|537.22|543.89|536.09|545.35|537.55|543.88|536.08|34
1655113350000|2022-06-13 09:42:30|543.88|536.08|545.15|537.35|545.46|537.66|543.44|535.64|33
1655113360000|2022-06-13 09:42:40|545.12|537.32|545.06|537.26|545.48|537.68|544.61|536.81|26
1655113370000|2022-06-13 09:42:50|545.07|537.27|545.24|537.44|545.46|537.66|545.03|537.23|24
1655113380000|2022-06-13 09:43:00|545.3|537.5|545.28|537.48|545.5|537.7|545.12|537.32|25
1655113390000|2022-06-13 09:43:10|545.27|537.47|544.84|537.04|545.31|537.51|544.28|536.48|32
1655113400000|2022-06-13 09:43:20|544.86|537.06|546.02|538.22|546.02|538.22|544.86|537.06|26
1655113410000|2022-06-13 09:43:30|546.78|538.98|547.95|540.15|548.01|540.21|546.53|538.73|33
1655113420000|2022-06-13 09:43:40|547.96|540.16|548.74|540.94|548.84|541.04|547.96|540.16|34
1655113430000|2022-06-13 09:43:50|548.79|540.99|548.76|540.96|548.93|541.13|548.43|540.63|34
1655113440000|2022-06-13 09:44:00|548.66|540.86|550.7|542.9|550.71|542.91|548.62|540.82|36
1655113450000|2022-06-13 09:44:10|550.07|542.27|550.37|542.57|550.85|543.05|550.02|542.22|29
1655113460000|2022-06-13 09:44:20|550.92|543.12|551.28|543.48|552.05|544.25|550.92|543.12|31
1655113470000|2022-06-13 09:44:30|550.78|542.98|551.55|543.75|552.11|544.31|550.34|542.54|35
1655113480000|2022-06-13 09:44:40|551.54|543.74|551.68|543.88|552.04|544.24|550.73|542.93|36
1655113490000|2022-06-13 09:44:50|551.67|543.87|550.8|543|551.67|543.87|550.71|542.91|27
1655113500000|2022-06-13 09:45:00|550.73|542.93|549.9|542.1|550.73|542.93|549.8|542|22
1655113510000|2022-06-13 09:45:10|549.83|542.03|548.75|540.95|549.83|542.03|548.44|540.64|30
1655113520000|2022-06-13 09:45:20|549.14|541.34|548.55|540.75|549.14|541.34|548.25|540.45|30
1655113530000|2022-06-13 09:45:30|548.52|540.72|547.62|539.82|548.52|540.72|547.38|539.58|24
1655113540000|2022-06-13 09:45:40|547.73|539.93|547.36|539.56|548.01|540.21|547.32|539.52|28
1655113550000|2022-06-13 09:45:50|547.45|539.65|548.06|540.26|548.37|540.57|547.34|539.54|32
1655113560000|2022-06-13 09:46:00|548.05|540.25|550.52|542.72|550.52|542.72|548.05|540.25|33
1655113570000|2022-06-13 09:46:10|550.45|542.65|553.11|545.31|553.11|545.31|550.45|542.65|33
1655113580000|2022-06-13 09:46:20|553.12|545.32|554.88|547.08|554.88|547.08|552.81|545.01|33
1655113590000|2022-06-13 09:46:30|554.92|547.12|554.33|546.53|555.28|547.48|554.3|546.5|33
1655113600000|2022-06-13 09:46:40|554.31|546.51|553.22|545.42|554.31|546.51|552.56|544.76|34
1655113610000|2022-06-13 09:46:50|553.25|545.45|553.46|545.66|553.79|545.99|553.15|545.35|29
1655113620000|2022-06-13 09:47:00|553.43|545.63|552.56|544.76|553.43|545.63|552.19|544.39|34
1655113630000|2022-06-13 09:47:10|552.57|544.77|552.54|544.74|553.5|545.7|552.45|544.65|25
1655113640000|2022-06-13 09:47:20|552.55|544.75|552.69|544.89|552.74|544.94|551.7|543.9|31
1655113650000|2022-06-13 09:47:30|552.75|544.95|552.81|545.01|553.27|545.47|552.75|544.95|30
1655113660000|2022-06-13 09:47:40|552.72|544.92|553.4|545.6|553.4|545.6|552.21|544.41|28
1655113670000|2022-06-13 09:47:50|553.69|545.89|553.96|546.16|554.41|546.61|553.69|545.89|22
1655113680000|2022-06-13 09:48:00|553.97|546.17|553.3|545.5|553.97|546.17|552.7|544.9|29
1655113690000|2022-06-13 09:48:10|553.29|545.49|552.31|544.51|553.35|545.55|552.31|544.51|29
1655113700000|2022-06-13 09:48:20|552.3|544.5|551.91|544.11|552.3|544.5|551.65|543.85|32
1655113710000|2022-06-13 09:48:30|551.92|544.12|551.48|543.68|552.05|544.25|550.97|543.17|25
1655113720000|2022-06-13 09:48:40|551.4|543.6|550.59|542.79|551.56|543.76|550.52|542.72|30
1655113730000|2022-06-13 09:48:50|550.41|542.61|550.17|542.37|550.45|542.65|550.04|542.24|27
1655113740000|2022-06-13 09:49:00|550.27|542.47|551.26|543.46|551.26|543.46|550.16|542.36|32
1655113750000|2022-06-13 09:49:10|551.27|543.47|549.66|541.86|551.32|543.52|549.66|541.86|26
1655113760000|2022-06-13 09:49:20|549.59|541.79|547.84|540.04|549.59|541.79|547.64|539.84|27
1655113770000|2022-06-13 09:49:30|547.89|540.09|547.14|539.34|547.98|540.18|547.14|539.34|27
1655113780000|2022-06-13 09:49:40|547.12|539.32|546.04|538.24|547.19|539.39|545.72|537.92|30
1655113790000|2022-06-13 09:49:50|545.98|538.18|546.8|539|546.97|539.17|545.9|538.1|26
1655113800000|2022-06-13 09:50:00|546.79|538.99|547.49|539.69|548.16|540.36|546.47|538.67|31
1655113810000|2022-06-13 09:50:10|547.48|539.68|546.9|539.1|547.48|539.68|546.49|538.69|26
1655113820000|2022-06-13 09:50:20|546.98|539.18|547.79|539.99|547.88|540.08|546.8|539|32
1655113830000|2022-06-13 09:50:30|547.78|539.98|547.1|539.3|547.78|539.98|547.07|539.27|23
1655113840000|2022-06-13 09:50:40|547.09|539.29|547.39|539.59|547.39|539.59|547.02|539.22|21
1655113850000|2022-06-13 09:50:50|547.6|539.8|547.61|539.81|547.64|539.84|547.11|539.31|31
1655113860000|2022-06-13 09:51:00|547.79|539.99|546.79|538.99|547.93|540.13|546.69|538.89|30
1655113870000|2022-06-13 09:51:10|546.85|539.05|547.27|539.47|547.97|540.17|546.77|538.97|29
1655113880000|2022-06-13 09:51:20|547.23|539.43|546.95|539.15|547.36|539.56|546.88|539.08|28
1655113890000|2022-06-13 09:51:30|546.96|539.16|546.45|538.65|546.96|539.16|546.37|538.57|27
1655113900000|2022-06-13 09:51:40|546.44|538.64|546.28|538.48|546.48|538.68|546.2|538.4|22
1655113910000|2022-06-13 09:51:50|546.26|538.46|547.32|539.52|547.48|539.68|546.25|538.45|30
1655113920000|2022-06-13 09:52:00|547.41|539.61|547.04|539.24|547.41|539.61|545.98|538.18|32
1655113930000|2022-06-13 09:52:10|546.98|539.18|547.9|540.1|547.9|540.1|546.77|538.97|32
1655113940000|2022-06-13 09:52:20|547.94|540.14|549.83|542.03|549.83|542.03|547.91|540.11|36
1655113950000|2022-06-13 09:52:30|549.84|542.04|550.19|542.39|550.38|542.58|549.72|541.92|32
1655113960000|2022-06-13 09:52:40|550.15|542.35|550.44|542.64|550.94|543.14|550.02|542.22|29
1655113970000|2022-06-13 09:52:50|550.55|542.75|550.28|542.48|550.74|542.94|550.25|542.45|26
1655113980000|2022-06-13 09:53:00|550.4|542.6|550.27|542.47|550.87|543.07|550.27|542.47|32
1655113990000|2022-06-13 09:53:10|550.29|542.49|549.36|541.56|550.43|542.63|549|541.2|27
1655114000000|2022-06-13 09:53:20|549.34|541.54|548.17|540.37|549.39|541.59|548.17|540.37|27
1655114010000|2022-06-13 09:53:30|548.13|540.33|548.69|540.89|548.8|541|547.94|540.14|28
1655114020000|2022-06-13 09:53:40|548.75|540.95|549.98|542.18|550.09|542.29|548.67|540.87|35
1655114030000|2022-06-13 09:53:50|550.22|542.42|550.86|543.06|550.86|543.06|550.17|542.37|34
1655114040000|2022-06-13 09:54:00|550.82|543.02|551.6|543.8|551.97|544.17|550.82|543.02|33
1655114050000|2022-06-13 09:54:10|551.57|543.77|551.41|543.61|552.52|544.72|551.21|543.41|29
1655114060000|2022-06-13 09:54:20|551.4|543.6|550.22|542.42|552.28|544.48|550.15|542.35|28
1655114070000|2022-06-13 09:54:30|550.23|542.43|550.46|542.66|550.94|543.14|550.2|542.4|32
1655114080000|2022-06-13 09:54:40|550.48|542.68|550.88|543.08|550.99|543.19|550.4|542.6|22
1655114090000|2022-06-13 09:54:50|550.84|543.04|551.56|543.76|551.6|543.8|550.84|543.04|29
1655114100000|2022-06-13 09:55:00|551.51|543.71|551.45|543.65|552.03|544.23|551.41|543.61|26
1655114110000|2022-06-13 09:55:10|551.43|543.63|550.4|542.6|551.46|543.66|550.14|542.34|22
1655114120000|2022-06-13 09:55:20|550.37|542.57|548.34|540.54|550.46|542.66|548.34|540.54|26
1655114130000|2022-06-13 09:55:30|548.35|540.55|548.75|540.95|549.03|541.23|548.16|540.36|28
1655114140000|2022-06-13 09:55:40|548.76|540.96|551.67|543.87|551.84|544.04|548.76|540.96|38
1655114150000|2022-06-13 09:55:50|551.7|543.9|553.09|545.29|553.1|545.3|551.7|543.9|30
1655114160000|2022-06-13 09:56:00|553.54|545.74|554.08|546.28|554.19|546.39|553.54|545.74|25
1655114170000|2022-06-13 09:56:10|553.45|545.65|553.91|546.11|554.14|546.34|553.35|545.55|32
1655114180000|2022-06-13 09:56:20|554.2|546.4|556.19|548.39|556.34|548.54|553.99|546.19|30
1655114190000|2022-06-13 09:56:30|556.17|548.37|558.05|550.25|558.55|550.75|556.13|548.33|36
1655114200000|2022-06-13 09:56:40|557.92|550.12|556.7|548.9|558.02|550.22|556.54|548.74|26
1655114210000|2022-06-13 09:56:50|556.88|549.08|556.18|548.38|556.88|549.08|556|548.2|22
1655114220000|2022-06-13 09:57:00|556.61|548.81|555.51|547.71|556.88|549.08|555.51|547.71|33
1655114230000|2022-06-13 09:57:10|555.73|547.93|556.77|548.97|556.84|549.04|555.6|547.8|34
1655114240000|2022-06-13 09:57:20|556.82|549.02|558.36|550.56|558.37|550.57|556.48|548.68|32
1655114250000|2022-06-13 09:57:30|558.18|550.38|557.71|549.91|558.25|550.45|557.19|549.39|31
1655114260000|2022-06-13 09:57:40|557.78|549.98|559.12|551.32|559.66|551.86|557.55|549.75|29
1655114270000|2022-06-13 09:57:50|559.47|551.67|558.94|551.14|559.68|551.88|558.88|551.08|26
1655114280000|2022-06-13 09:58:00|558.78|550.98|559.12|551.32|559.14|551.34|558.47|550.67|24
1655114290000|2022-06-13 09:58:10|559|551.2|561.49|553.69|561.49|553.69|559|551.2|26
1655114300000|2022-06-13 09:58:20|561.5|553.7|562.07|554.27|562.8|555|561.5|553.7|36
1655114310000|2022-06-13 09:58:30|562.23|554.43|561.43|553.63|562.28|554.48|561.34|553.54|29
1655114320000|2022-06-13 09:58:40|561.44|553.64|561.24|553.44|561.51|553.71|560.64|552.84|27
1655114330000|2022-06-13 09:58:50|562.11|554.31|563.61|555.81|563.61|555.81|562.02|554.22|29
1655114340000|2022-06-13 09:59:00|564|556.2|562.76|554.96|564.26|556.46|562.76|554.96|30
1655114350000|2022-06-13 09:59:10|562.77|554.97|560.39|552.59|562.77|554.97|560.39|552.59|27
1655114360000|2022-06-13 09:59:20|561.48|553.68|560.83|553.03|561.48|553.68|560.24|552.44|15
1655114370000|2022-06-13 09:59:30|560.82|553.02|560.57|552.77|560.82|553.02|560.38|552.58|22
1655114380000|2022-06-13 09:59:40|560.56|552.76|559.3|551.5|560.57|552.77|559.27|551.47|24
1655114390000|2022-06-13 09:59:50|559.46|551.66|561.76|553.96|561.92|554.12|559.42|551.62|31
1655114400000|2022-06-13 10:00:00|561.47|553.67|560.55|552.75|561.53|553.73|560.42|552.62|19
1655114410000|2022-06-13 10:00:10|560.56|552.76|559.97|552.17|560.66|552.86|559.77|551.97|20
1655114420000|2022-06-13 10:00:20|559.62|551.82|559.71|551.91|559.87|552.07|559.25|551.45|25
1655114430000|2022-06-13 10:00:30|559.73|551.93|559.36|551.56|560.09|552.29|559.36|551.56|23
1655114440000|2022-06-13 10:00:40|559.48|551.68|562.49|554.69|562.49|554.69|559.46|551.66|36
1655114450000|2022-06-13 10:00:50|562.53|554.73|563.88|556.08|563.88|556.08|562.53|554.73|32
1655114460000|2022-06-13 10:01:00|563.98|556.18|563.44|555.64|564.51|556.71|563.41|555.61|30
1655114470000|2022-06-13 10:01:10|563.43|555.63|561.77|553.97|563.54|555.74|561.38|553.58|31
1655114480000|2022-06-13 10:01:20|561.78|553.98|562.56|554.76|562.6|554.8|561.61|553.81|34
1655114490000|2022-06-13 10:01:30|562.48|554.68|561.06|553.26|562.48|554.68|561.06|553.26|28
1655114500000|2022-06-13 10:01:40|561.05|553.25|560.92|553.12|561.05|553.25|560.66|552.86|27
1655114510000|2022-06-13 10:01:50|560.97|553.17|559.41|551.61|560.97|553.17|559.41|551.61|28
1655114520000|2022-06-13 10:02:00|559.42|551.62|557.45|549.65|559.42|551.62|557.32|549.52|31
1655114530000|2022-06-13 10:02:10|557.84|550.04|557.21|549.41|558|550.2|556.96|549.16|28
1655114540000|2022-06-13 10:02:20|557.19|549.39|557.67|549.87|558.23|550.43|556.28|548.48|31
1655114550000|2022-06-13 10:02:30|557.8|550|558.52|550.72|559.19|551.39|557.8|550|23
1655114560000|2022-06-13 10:02:40|558.51|550.71|557.29|549.49|558.53|550.73|557.21|549.41|24
1655114570000|2022-06-13 10:02:50|557.31|549.51|558.15|550.35|558.15|550.35|557.27|549.47|26
1655114580000|2022-06-13 10:03:00|558|550.2|559.33|551.53|559.33|551.53|557.89|550.09|33
1655114590000|2022-06-13 10:03:10|559.23|551.43|560.01|552.21|560.22|552.42|559.1|551.3|30
1655114600000|2022-06-13 10:03:20|560.2|552.4|559.47|551.67|560.2|552.4|559.05|551.25|32
1655114610000|2022-06-13 10:03:30|559.48|551.68|558.53|550.73|560.28|552.48|558.53|550.73|31
1655114620000|2022-06-13 10:03:40|558.52|550.72|558.89|551.09|559.12|551.32|558.52|550.72|28
1655114630000|2022-06-13 10:03:50|558.93|551.13|560.1|552.3|560.13|552.33|558.93|551.13|24
1655114640000|2022-06-13 10:04:00|560.09|552.29|560.95|553.15|561.21|553.41|559.91|552.11|32
1655114650000|2022-06-13 10:04:10|560.96|553.16|562.3|554.5|562.32|554.52|560.41|552.61|31
1655114660000|2022-06-13 10:04:20|562.31|554.51|561.18|553.38|562.45|554.65|561.18|553.38|28
1655114670000|2022-06-13 10:04:30|561.16|553.36|562.61|554.81|562.83|555.03|560.81|553.01|32
1655114680000|2022-06-13 10:04:40|562.49|554.69|561.95|554.15|563.98|556.18|561.95|554.15|34
1655114690000|2022-06-13 10:04:50|561.89|554.09|560.45|552.65|561.93|554.13|560.43|552.63|26
1655114700000|2022-06-13 10:05:00|560.48|552.68|562.62|554.82|562.62|554.82|559.63|551.83|33
1655114710000|2022-06-13 10:05:10|562.77|554.97|563.54|555.74|563.69|555.89|562.77|554.97|35
1655114720000|2022-06-13 10:05:20|563.86|556.06|565.34|557.54|565.53|557.73|563.12|555.32|35
1655114730000|2022-06-13 10:05:30|565.53|557.73|564.21|556.41|565.63|557.83|563.98|556.18|27
1655114740000|2022-06-13 10:05:40|564.4|556.6|564.47|556.67|564.74|556.94|564.27|556.47|23
1655114750000|2022-06-13 10:05:50|564.36|556.56|565.16|557.36|565.28|557.48|564.23|556.43|28
1655114760000|2022-06-13 10:06:00|565.02|557.22|565.56|557.76|565.56|557.76|564.19|556.39|27
1655114770000|2022-06-13 10:06:10|565.47|557.67|564.99|557.19|565.47|557.67|564.25|556.45|29
1655114780000|2022-06-13 10:06:20|564.96|557.16|567.65|559.85|567.65|559.85|564.96|557.16|27
1655114790000|2022-06-13 10:06:30|567.3|559.5|566.93|559.13|567.3|559.5|566.45|558.65|31
1655114800000|2022-06-13 10:06:40|567.05|559.25|565.79|557.99|567.16|559.36|565.3|557.5|29
1655114810000|2022-06-13 10:06:50|565.77|557.97|564.46|556.66|565.77|557.97|564.46|556.66|32
1655114820000|2022-06-13 10:07:00|564.36|556.56|564.49|556.69|565.02|557.22|564.3|556.5|31
1655114830000|2022-06-13 10:07:10|564.48|556.68|564.28|556.48|564.69|556.89|564.28|556.48|29
1655114840000|2022-06-13 10:07:20|564.27|556.47|564.41|556.61|564.55|556.75|564.12|556.32|23
1655114850000|2022-06-13 10:07:30|564.4|556.6|563.4|555.6|564.4|556.6|563.37|555.57|22
1655114860000|2022-06-13 10:07:40|563.39|555.59|562.84|555.04|563.39|555.59|562.36|554.56|23
1655114870000|2022-06-13 10:07:50|562.98|555.18|562.9|555.1|563|555.2|562.21|554.41|28
1655114880000|2022-06-13 10:08:00|562.88|555.08|564.13|556.33|564.18|556.38|562.32|554.52|31
1655114890000|2022-06-13 10:08:10|563.77|555.97|562.74|554.94|564.11|556.31|562.74|554.94|26
1655114900000|2022-06-13 10:08:20|562.49|554.69|561.57|553.77|562.87|555.07|561.5|553.7|19
1655114910000|2022-06-13 10:08:30|561.55|553.75|560.78|552.98|562|554.2|560.17|552.37|37
1655114920000|2022-06-13 10:08:40|560.79|552.99|561.51|553.71|561.63|553.83|560.72|552.92|35
1655114930000|2022-06-13 10:08:50|561.43|553.63|561.31|553.51|561.43|553.63|561.11|553.31|28
1655114940000|2022-06-13 10:09:00|561.3|553.5|560.66|552.86|561.3|553.5|560.18|552.38|32
1655114950000|2022-06-13 10:09:10|560.85|553.05|561.68|553.88|561.78|553.98|560.82|553.02|32
1655114960000|2022-06-13 10:09:20|562.13|554.33|561.46|553.66|562.37|554.57|561.31|553.51|30
1655114970000|2022-06-13 10:09:30|561.47|553.67|562.67|554.87|562.85|555.05|561.27|553.47|32
1655114980000|2022-06-13 10:09:40|562.66|554.86|565.16|557.36|565.28|557.48|562.49|554.69|34
1655114990000|2022-06-13 10:09:50|565.14|557.34|564.65|556.85|565.2|557.4|564.46|556.66|31
1655115000000|2022-06-13 10:10:00|564.66|556.86|564.61|556.81|564.76|556.96|564.16|556.36|24
1655115010000|2022-06-13 10:10:10|564.69|556.89|563.46|555.66|565.01|557.21|563.45|555.65|31
1655115020000|2022-06-13 10:10:20|563.14|555.34|563.29|555.49|563.76|555.96|562.44|554.64|29
1655115030000|2022-06-13 10:10:30|563.62|555.82|564.66|556.86|564.75|556.95|563.54|555.74|33
1655115040000|2022-06-13 10:10:40|564.7|556.9|565.13|557.33|565.2|557.4|564.43|556.63|27
1655115050000|2022-06-13 10:10:50|565.2|557.4|564.67|556.87|565.4|557.6|564.15|556.35|26
1655115060000|2022-06-13 10:11:00|565.04|557.24|565.26|557.46|565.28|557.48|563.89|556.09|35
1655115070000|2022-06-13 10:11:10|564.65|556.85|564.39|556.59|564.65|556.85|564.07|556.27|29
1655115080000|2022-06-13 10:11:20|564.38|556.58|562.97|555.17|564.38|556.58|562.96|555.16|28
1655115090000|2022-06-13 10:11:30|562.93|555.13|562.46|554.66|563.11|555.31|562.35|554.55|31
1655115100000|2022-06-13 10:11:40|562.63|554.83|562.14|554.34|562.74|554.94|562.07|554.27|22
1655115110000|2022-06-13 10:11:50|562.21|554.41|561.27|553.47|562.45|554.65|561.15|553.35|27
1655115120000|2022-06-13 10:12:00|561.26|553.46|560.81|553.01|561.36|553.56|560.25|552.45|28
1655115130000|2022-06-13 10:12:10|560.8|553|562.2|554.4|562.32|554.52|560.8|553|32
1655115140000|2022-06-13 10:12:20|561.65|553.85|561.52|553.72|562.69|554.89|561.52|553.72|30
1655115150000|2022-06-13 10:12:30|561.53|553.73|561.95|554.15|561.95|554.15|561.23|553.43|15
1655115160000|2022-06-13 10:12:40|561.94|554.14|560.82|553.02|561.94|554.14|560.82|553.02|15
1655115170000|2022-06-13 10:12:50|560.85|553.05|560.4|552.6|561.27|553.47|560.35|552.55|25
1655115180000|2022-06-13 10:13:00|560.39|552.59|558.71|550.91|560.58|552.78|558.19|550.39|28
1655115190000|2022-06-13 10:13:10|558.56|550.76|556.57|548.77|558.56|550.76|556.52|548.72|34
1655115200000|2022-06-13 10:13:20|556.52|548.72|557.12|549.32|557.12|549.32|556.39|548.59|29
1655115210000|2022-06-13 10:13:30|557.08|549.28|557.39|549.59|558.08|550.28|556.58|548.78|32
1655115220000|2022-06-13 10:13:40|557.38|549.58|556.67|548.87|557.46|549.66|555.53|547.73|35
1655115230000|2022-06-13 10:13:50|556.66|548.86|556.35|548.55|557|549.2|556.28|548.48|31
1655115240000|2022-06-13 10:14:00|556.66|548.86|556.85|549.05|556.86|549.06|556.38|548.58|33
1655115250000|2022-06-13 10:14:10|556.74|548.94|556.44|548.64|556.76|548.96|556.27|548.47|30
1655115260000|2022-06-13 10:14:20|556.46|548.66|556.39|548.59|556.71|548.91|556.33|548.53|28
1655115270000|2022-06-13 10:14:30|556.37|548.57|556.36|548.56|556.82|549.02|556.26|548.46|30
1655115280000|2022-06-13 10:14:40|556.37|548.57|556.64|548.84|556.71|548.91|556.28|548.48|32
1655115290000|2022-06-13 10:14:50|556.79|548.99|556.8|549|557.67|549.87|556.6|548.8|34
1655115300000|2022-06-13 10:15:00|556.72|548.92|555.45|547.65|557|549.2|555.45|547.65|30
1655115310000|2022-06-13 10:15:10|555.46|547.66|554.03|546.23|555.46|547.66|553.92|546.12|30
1655115320000|2022-06-13 10:15:20|554.5|546.7|554.62|546.82|554.72|546.92|553.91|546.11|27
1655115330000|2022-06-13 10:15:30|554.51|546.71|553.54|545.74|554.51|546.71|553.54|545.74|24
1655115340000|2022-06-13 10:15:40|553.59|545.79|554.57|546.77|554.95|547.15|553.59|545.79|32
1655115350000|2022-06-13 10:15:50|554.37|546.57|554.26|546.46|554.93|547.13|554.07|546.27|23
1655115360000|2022-06-13 10:16:00|553.35|545.55|552.3|544.5|554.37|546.57|552.2|544.4|25
1655115370000|2022-06-13 10:16:10|552.18|544.38|551.54|543.74|552.49|544.69|551.23|543.43|35
1655115380000|2022-06-13 10:16:20|551.41|543.61|552.86|545.06|552.87|545.07|551.16|543.36|30
1655115390000|2022-06-13 10:16:30|552.91|545.11|552.47|544.67|553.05|545.25|552.47|544.67|25
1655115400000|2022-06-13 10:16:40|552.86|545.06|552.84|545.04|553.28|545.48|552.7|544.9|27
1655115410000|2022-06-13 10:16:50|552.96|545.16|554.01|546.21|554.02|546.22|552.96|545.16|28
1655115420000|2022-06-13 10:17:00|554.02|546.22|553.74|545.94|554.05|546.25|553.29|545.49|28
1655115430000|2022-06-13 10:17:10|553.86|546.06|555.83|548.03|555.83|548.03|553.86|546.06|33
1655115440000|2022-06-13 10:17:20|555.92|548.12|554.66|546.86|555.92|548.12|554.37|546.57|30
1655115450000|2022-06-13 10:17:30|554.65|546.85|554.41|546.61|554.65|546.85|554.39|546.59|16
1655115460000|2022-06-13 10:17:40|554.43|546.63|554.89|547.09|554.89|547.09|554.37|546.57|25
1655115470000|2022-06-13 10:17:50|554.91|547.11|555.47|547.67|555.76|547.96|554.91|547.11|29
1655115480000|2022-06-13 10:18:00|555.48|547.68|554.51|546.71|555.93|548.13|554.51|546.71|28
1655115490000|2022-06-13 10:18:10|554.32|546.52|555.01|547.21|555.06|547.26|554.24|546.44|25
1655115500000|2022-06-13 10:18:20|555.06|547.26|555.31|547.51|555.44|547.64|555.06|547.26|22
1655115510000|2022-06-13 10:18:30|555.29|547.49|554.64|546.84|555.29|547.49|554|546.2|28
1655115520000|2022-06-13 10:18:40|554.65|546.85|554.43|546.63|554.76|546.96|554.43|546.63|22
1655115530000|2022-06-13 10:18:50|554.49|546.69|553.23|545.43|554.61|546.81|553.13|545.33|24
1655115540000|2022-06-13 10:19:00|553.14|545.34|552.69|544.89|553.86|546.06|552.69|544.89|32
1655115550000|2022-06-13 10:19:10|552.52|544.72|552.58|544.78|552.85|545.05|552.33|544.53|24
1655115560000|2022-06-13 10:19:20|552.55|544.75|552.84|545.04|552.91|545.11|552.54|544.74|28
1655115570000|2022-06-13 10:19:30|552.75|544.95|553.44|545.64|553.66|545.86|552.41|544.61|29
1655115580000|2022-06-13 10:19:40|553.62|545.82|553.58|545.78|553.86|546.06|553.47|545.67|31
1655115590000|2022-06-13 10:19:50|553.6|545.8|553.47|545.67|553.7|545.9|553.47|545.67|21
1655115600000|2022-06-13 10:20:00|553.36|545.56|553.47|545.67|553.47|545.67|552.56|544.76|30
1655115610000|2022-06-13 10:20:10|553.48|545.68|554.92|547.12|554.93|547.13|553.48|545.68|32
1655115620000|2022-06-13 10:20:20|555.01|547.21|555.01|547.21|555.49|547.69|554.9|547.1|27
1655115630000|2022-06-13 10:20:30|555|547.2|555.69|547.89|556.25|548.45|554.93|547.13|32
1655115640000|2022-06-13 10:20:40|555.7|547.9|555.62|547.82|555.8|548|555.31|547.51|29
1655115650000|2022-06-13 10:20:50|555.51|547.71|554.39|546.59|555.56|547.76|554.39|546.59|24
1655115660000|2022-06-13 10:21:00|554.38|546.58|555.11|547.31|555.14|547.34|554.34|546.54|28
1655115670000|2022-06-13 10:21:10|555.12|547.32|553.38|545.58|555.12|547.32|553.36|545.56|28
1655115680000|2022-06-13 10:21:20|553.37|545.57|553.69|545.89|553.91|546.11|553.23|545.43|28
1655115690000|2022-06-13 10:21:30|553.67|545.87|552.44|544.64|553.67|545.87|552.34|544.54|30
1655115700000|2022-06-13 10:21:40|552.43|544.63|551.41|543.61|552.43|544.63|551.41|543.61|30
1655115710000|2022-06-13 10:21:50|551.38|543.58|550.72|542.92|551.38|543.58|550.56|542.76|25
1655115720000|2022-06-13 10:22:00|550.66|542.86|551.26|543.46|552.04|544.24|550.66|542.86|27
1655115730000|2022-06-13 10:22:10|551.32|543.52|550.86|543.06|551.63|543.83|550.86|543.06|21
1655115740000|2022-06-13 10:22:20|550.79|542.99|550.89|543.09|551.11|543.31|550.44|542.64|27
1655115750000|2022-06-13 10:22:30|550.59|542.79|550.39|542.59|551.02|543.22|550.11|542.31|26
1655115760000|2022-06-13 10:22:40|550.38|542.58|550.98|543.18|551.36|543.56|550.19|542.39|30
1655115770000|2022-06-13 10:22:50|551.17|543.37|550.41|542.61|551.44|543.64|550.41|542.61|25
1655115780000|2022-06-13 10:23:00|550.4|542.6|550.88|543.08|550.88|543.08|550.24|542.44|22
1655115790000|2022-06-13 10:23:10|550.92|543.12|552.04|544.24|552.05|544.25|550.92|543.12|28
1655115800000|2022-06-13 10:23:20|552.03|544.23|553.43|545.63|553.64|545.84|551.94|544.14|33
1655115810000|2022-06-13 10:23:30|553.4|545.6|553.65|545.85|553.65|545.85|553.26|545.46|24
1655115820000|2022-06-13 10:23:40|553.64|545.84|554.71|546.91|554.74|546.94|553.62|545.82|33
1655115830000|2022-06-13 10:23:50|554.58|546.78|554.42|546.62|554.95|547.15|554.25|546.45|27
1655115840000|2022-06-13 10:24:00|554.37|546.57|554.84|547.04|554.95|547.15|553.46|545.66|36
1655115850000|2022-06-13 10:24:10|554.89|547.09|554.39|546.59|554.89|547.09|554.3|546.5|30
1655115860000|2022-06-13 10:24:20|554.28|546.48|553.5|545.7|554.31|546.51|553.15|545.35|25
1655115870000|2022-06-13 10:24:30|553.43|545.63|553.78|545.98|553.8|546|553.28|545.48|26
1655115880000|2022-06-13 10:24:40|553.85|546.05|553.81|546.01|553.86|546.06|553.41|545.61|26
1655115890000|2022-06-13 10:24:50|553.77|545.97|554.09|546.29|554.64|546.84|553.75|545.95|32
1655115900000|2022-06-13 10:25:00|554.12|546.32|553.72|545.92|554.2|546.4|553.11|545.31|26
1655115910000|2022-06-13 10:25:10|553.85|546.05|554.01|546.21|554.35|546.55|553.85|546.05|22
1655115920000|2022-06-13 10:25:20|554.03|546.23|553.39|545.59|554.18|546.38|553.32|545.52|26
1655115930000|2022-06-13 10:25:30|553.32|545.52|552.74|544.94|553.49|545.69|552.74|544.94|30
1655115940000|2022-06-13 10:25:40|552.7|544.9|552.66|544.86|553.16|545.36|552.25|544.45|31
1655115950000|2022-06-13 10:25:50|552.76|544.96|554.52|546.72|554.94|547.14|552.76|544.96|34
1655115960000|2022-06-13 10:26:00|554.54|546.74|556.05|548.25|556.05|548.25|554.54|546.74|32
1655115970000|2022-06-13 10:26:10|556.06|548.26|555.93|548.13|556.36|548.56|555.68|547.88|29
1655115980000|2022-06-13 10:26:20|555.97|548.17|555.76|547.96|556.09|548.29|555.5|547.7|25
1655115990000|2022-06-13 10:26:30|555.81|548.01|555.29|547.49|555.81|548.01|555.29|547.49|24
1655116000000|2022-06-13 10:26:40|555.23|547.43|554.86|547.06|555.52|547.72|554.79|546.99|24
1655116010000|2022-06-13 10:26:50|554.99|547.19|554.85|547.05|555.67|547.87|554.63|546.83|26
1655116020000|2022-06-13 10:27:00|554.84|547.04|556.71|548.91|556.76|548.96|554.84|547.04|31
1655116030000|2022-06-13 10:27:10|556.74|548.94|556.57|548.77|557.1|549.3|556.5|548.7|24
1655116040000|2022-06-13 10:27:20|556.64|548.84|556.25|548.45|556.64|548.84|555.39|547.59|31
1655116050000|2022-06-13 10:27:30|555.81|548.01|555.98|548.18|555.98|548.18|555.3|547.5|24
1655116060000|2022-06-13 10:27:40|555.84|548.04|556.01|548.21|556.25|548.45|555.66|547.86|22
1655116070000|2022-06-13 10:27:50|556.03|548.23|556.18|548.38|556.71|548.91|555.95|548.15|26
1655116080000|2022-06-13 10:28:00|556.27|548.47|556.3|548.5|556.35|548.55|555.96|548.16|30
1655116090000|2022-06-13 10:28:10|556.28|548.48|556.26|548.46|556.45|548.65|556.15|548.35|22
1655116100000|2022-06-13 10:28:20|556.25|548.45|556.69|548.89|556.77|548.97|556.05|548.25|27
1655116110000|2022-06-13 10:28:30|556.7|548.9|558.68|550.88|558.68|550.88|556.7|548.9|31
1655116120000|2022-06-13 10:28:40|558.69|550.89|559.78|551.98|559.82|552.02|558.69|550.89|26
1655116130000|2022-06-13 10:28:50|559.71|551.91|560.72|552.92|560.96|553.16|559.26|551.46|30
1655116140000|2022-06-13 10:29:00|560.63|552.83|560.62|552.82|560.87|553.07|560.42|552.62|27
1655116150000|2022-06-13 10:29:10|560.6|552.8|563.13|555.33|563.14|555.34|560.59|552.79|35
1655116160000|2022-06-13 10:29:20|563.06|555.26|563.43|555.63|564.1|556.3|562.51|554.71|37
1655116170000|2022-06-13 10:29:30|563.51|555.71|564.37|556.57|564.69|556.89|563.28|555.48|35
1655116180000|2022-06-13 10:29:40|564.38|556.58|564.38|556.58|565.11|557.31|564.18|556.38|29
1655116190000|2022-06-13 10:29:50|564.37|556.57|563.25|555.45|564.6|556.8|563.25|555.45|32
1655116200000|2022-06-13 10:30:00|563.19|555.39|564.67|556.87|564.72|556.92|563.17|555.37|32
1655116210000|2022-06-13 10:30:10|564.69|556.89|564.58|556.78|565.02|557.22|564.16|556.36|33
1655116220000|2022-06-13 10:30:20|564.41|556.61|564.18|556.38|564.98|557.18|564.11|556.31|34
1655116230000|2022-06-13 10:30:30|564.21|556.41|564.27|556.47|564.49|556.69|564|556.2|31
1655116240000|2022-06-13 10:30:40|564.26|556.46|564.92|557.12|564.92|557.12|564.15|556.35|31
1655116250000|2022-06-13 10:30:50|564.87|557.07|565.05|557.25|565.31|557.51|564.56|556.76|32
1655116260000|2022-06-13 10:31:00|565.01|557.21|566.47|558.67|566.68|558.88|564.76|556.96|36
1655116270000|2022-06-13 10:31:10|566.41|558.61|566.32|558.52|567.01|559.21|566.31|558.51|25
1655116280000|2022-06-13 10:31:20|566.27|558.47|566.34|558.54|566.54|558.74|566.09|558.29|17
1655116290000|2022-06-13 10:31:30|566.33|558.53|565.16|557.36|566.51|558.71|565.16|557.36|20
1655116300000|2022-06-13 10:31:40|565.18|557.38|565.17|557.37|565.5|557.7|565.01|557.21|22
1655116310000|2022-06-13 10:31:50|565.16|557.36|565.9|558.1|565.9|558.1|565.13|557.33|24
1655116320000|2022-06-13 10:32:00|565.91|558.11|565.23|557.43|565.92|558.12|565.11|557.31|29
1655116330000|2022-06-13 10:32:10|565.14|557.34|565.55|557.75|565.79|557.99|565.14|557.34|26
1655116340000|2022-06-13 10:32:20|565.54|557.74|564.57|556.77|565.6|557.8|564.57|556.77|19
1655116350000|2022-06-13 10:32:30|564.56|556.76|564.27|556.47|564.56|556.76|564.03|556.23|24
1655116360000|2022-06-13 10:32:40|564.25|556.45|563.95|556.15|564.26|556.46|563.95|556.15|20
1655116370000|2022-06-13 10:32:50|563.96|556.16|564.09|556.29|564.19|556.39|563.94|556.14|25
1655116380000|2022-06-13 10:33:00|564.08|556.28|563.63|555.83|564.24|556.44|563.42|555.62|25
1655116390000|2022-06-13 10:33:10|563.6|555.8|563.36|555.56|563.73|555.93|563.26|555.46|24
1655116400000|2022-06-13 10:33:20|563.34|555.54|562.07|554.27|563.34|555.54|562.07|554.27|24
1655116410000|2022-06-13 10:33:30|562.06|554.26|562.05|554.25|562.06|554.26|561.8|554|23
1655116420000|2022-06-13 10:33:40|562.34|554.54|561.37|553.57|562.34|554.54|561.01|553.21|29
1655116430000|2022-06-13 10:33:50|561.36|553.56|561.02|553.22|561.83|554.03|560.98|553.18|24
1655116440000|2022-06-13 10:34:00|561.1|553.3|561.62|553.82|561.98|554.18|561.1|553.3|24
1655116450000|2022-06-13 10:34:10|561.66|553.86|561.38|553.58|561.77|553.97|561|553.2|22
1655116460000|2022-06-13 10:34:20|561.57|553.77|561.69|553.89|561.96|554.16|561.5|553.7|30
1655116470000|2022-06-13 10:34:30|561.7|553.9|561.64|553.84|561.81|554.01|561.33|553.53|32
1655116480000|2022-06-13 10:34:40|561.58|553.78|561.25|553.45|561.58|553.78|560.76|552.96|21
1655116490000|2022-06-13 10:34:50|561.23|553.43|560.4|552.6|561.24|553.44|560.24|552.44|23
1655116500000|2022-06-13 10:35:00|560.39|552.59|560.45|552.65|560.45|552.65|560.1|552.3|21
1655116510000|2022-06-13 10:35:10|560.4|552.6|561.71|553.91|561.71|553.91|560.4|552.6|32
1655116520000|2022-06-13 10:35:20|561.8|554|562.19|554.39|562.26|554.46|561.72|553.92|24
1655116530000|2022-06-13 10:35:30|562.12|554.32|562.9|555.1|562.98|555.18|562.12|554.32|31
1655116540000|2022-06-13 10:35:40|563.04|555.24|563.86|556.06|563.9|556.1|563.03|555.23|32
1655116550000|2022-06-13 10:35:50|563.87|556.07|564.95|557.15|565.06|557.26|563.87|556.07|28
1655116560000|2022-06-13 10:36:00|564.59|556.79|565.15|557.35|565.19|557.39|564.25|556.45|29
1655116570000|2022-06-13 10:36:10|565.05|557.25|564.81|557.01|565.11|557.31|564.54|556.74|27
1655116580000|2022-06-13 10:36:20|564.85|557.05|564.31|556.51|564.85|557.05|564.19|556.39|18
1655116590000|2022-06-13 10:36:30|564.41|556.61|564.67|556.87|565.11|557.31|563.78|555.98|20
1655116600000|2022-06-13 10:36:40|565.05|557.25|565.48|557.68|565.74|557.94|565.05|557.25|23
1655116610000|2022-06-13 10:36:50|565.49|557.69|565.74|557.94|565.87|558.07|565.49|557.69|24
1655116620000|2022-06-13 10:37:00|565.75|557.95|565.37|557.57|565.97|558.17|565.34|557.54|22
1655116630000|2022-06-13 10:37:10|565.3|557.5|565.51|557.71|565.69|557.89|565.19|557.39|26
1655116640000|2022-06-13 10:37:20|565.52|557.72|565.32|557.52|565.72|557.92|565.23|557.43|25
1655116650000|2022-06-13 10:37:30|565.3|557.5|565.47|557.67|565.7|557.9|565.3|557.5|30
1655116660000|2022-06-13 10:37:40|565.45|557.65|566.9|559.1|566.9|559.1|565.45|557.65|30
1655116670000|2022-06-13 10:37:50|566.88|559.08|567.34|559.54|567.34|559.54|566.87|559.07|26
1655116680000|2022-06-13 10:38:00|567.33|559.53|566.34|558.54|567.33|559.53|566.31|558.51|27
1655116690000|2022-06-13 10:38:10|566.37|558.57|566.86|559.06|566.86|559.06|566.36|558.56|19
1655116700000|2022-06-13 10:38:20|566.85|559.05|567.65|559.85|567.65|559.85|566.81|559.01|25
1655116710000|2022-06-13 10:38:30|567.66|559.86|567.92|560.12|568.52|560.72|567.66|559.86|32
1655116720000|2022-06-13 10:38:40|567.94|560.14|568.13|560.33|568.13|560.33|567.8|560|23
1655116730000|2022-06-13 10:38:50|568.14|560.34|568.19|560.39|568.22|560.42|568.09|560.29|15
1655116740000|2022-06-13 10:39:00|568.18|560.38|566.49|558.69|568.18|560.38|566.48|558.68|29
1655116750000|2022-06-13 10:39:10|566.48|558.68|566.4|558.6|566.71|558.91|566.17|558.37|23
1655116760000|2022-06-13 10:39:20|566.39|558.59|566.25|558.45|566.65|558.85|566.19|558.39|24
1655116770000|2022-06-13 10:39:30|566.31|558.51|565.35|557.55|566.32|558.52|565.35|557.55|26
1655116780000|2022-06-13 10:39:40|565.36|557.56|565.75|557.95|565.78|557.98|565.27|557.47|23
1655116790000|2022-06-13 10:39:50|565.82|558.02|564.23|556.43|565.82|558.02|564.15|556.35|27
1655116800000|2022-06-13 10:40:00|564.21|556.41|563.37|555.57|564.28|556.48|563.37|555.57|28
1655116810000|2022-06-13 10:40:10|563.38|555.58|563.27|555.47|563.47|555.67|563.25|555.45|24
1655116820000|2022-06-13 10:40:20|563.25|555.45|561.79|553.99|563.3|555.5|561.76|553.96|31
1655116830000|2022-06-13 10:40:30|561.77|553.97|561.18|553.38|561.77|553.97|560.88|553.08|25
1655116840000|2022-06-13 10:40:40|561.13|553.33|560.4|552.6|561.13|553.33|559.69|551.89|36
1655116850000|2022-06-13 10:40:50|560.46|552.66|560.58|552.78|561.04|553.24|560.46|552.66|34
1655116860000|2022-06-13 10:41:00|560.49|552.69|560.49|552.69|560.66|552.86|559.99|552.19|18
1655116870000|2022-06-13 10:41:10|560.44|552.64|560.98|553.18|560.98|553.18|560.35|552.55|24
1655116880000|2022-06-13 10:41:20|561|553.2|562.92|555.12|562.92|555.12|560.94|553.14|33
1655116890000|2022-06-13 10:41:30|562.88|555.08|564.03|556.23|564.03|556.23|562.83|555.03|37
1655116900000|2022-06-13 10:41:40|564.05|556.25|564.63|556.83|564.77|556.97|563.95|556.15|34
1655116910000|2022-06-13 10:41:50|564.62|556.82|566.99|559.19|566.99|559.19|564.57|556.77|30
1655116920000|2022-06-13 10:42:00|567.02|559.22|565.5|557.7|567.7|559.9|565.5|557.7|30
1655116930000|2022-06-13 10:42:10|565.39|557.59|564.75|556.95|565.39|557.59|564.62|556.82|22
1655116940000|2022-06-13 10:42:20|564.62|556.82|564.8|557|564.9|557.1|564.21|556.41|32
1655116950000|2022-06-13 10:42:30|564.82|557.02|566.11|558.31|566.15|558.35|564.82|557.02|33
1655116960000|2022-06-13 10:42:40|566.25|558.45|566.29|558.49|566.79|558.99|566.23|558.43|25
1655116970000|2022-06-13 10:42:50|566.37|558.57|566.51|558.71|566.51|558.71|566.26|558.46|19
1655116980000|2022-06-13 10:43:00|566.48|558.68|565.9|558.1|566.48|558.68|565.51|557.71|33
1655116990000|2022-06-13 10:43:10|565.93|558.13|565.54|557.74|565.94|558.14|565.01|557.21|31
1655117000000|2022-06-13 10:43:20|565.45|557.65|565.19|557.39|565.5|557.7|565.13|557.33|17
1655117010000|2022-06-13 10:43:30|565.21|557.41|564.25|556.45|565.37|557.57|564.25|556.45|21
1655117020000|2022-06-13 10:43:40|564.31|556.51|564.59|556.79|564.67|556.87|564.18|556.38|21
1655117030000|2022-06-13 10:43:50|564.62|556.82|564.71|556.91|564.86|557.06|564.57|556.77|21
1655117040000|2022-06-13 10:44:00|564.72|556.92|564.58|556.78|565.18|557.38|564.17|556.37|30
1655117050000|2022-06-13 10:44:10|564.61|556.81|564.2|556.4|565.13|557.33|564.2|556.4|26
1655117060000|2022-06-13 10:44:20|564.21|556.41|564.74|556.94|564.74|556.94|564.2|556.4|12
1655117070000|2022-06-13 10:44:30|564.63|556.83|564.97|557.17|565.19|557.39|564.63|556.83|17
1655117080000|2022-06-13 10:44:40|564.98|557.18|565.65|557.85|565.82|558.02|564.84|557.04|21
1655117090000|2022-06-13 10:44:50|565.7|557.9|565.55|557.75|566.15|558.35|565.55|557.75|28
1655117100000|2022-06-13 10:45:00|565.4|557.6|563.34|555.54|565.42|557.62|563.25|555.45|25
1655117110000|2022-06-13 10:45:10|563.45|555.65|563.38|555.58|563.86|556.06|563.25|555.45|26
1655117120000|2022-06-13 10:45:20|563.37|555.57|563.46|555.66|563.52|555.72|563.3|555.5|23
1655117130000|2022-06-13 10:45:30|563.45|555.65|562.82|555.02|563.52|555.72|562.22|554.42|31
1655117140000|2022-06-13 10:45:40|562.78|554.98|562.74|554.94|562.85|555.05|562.36|554.56|25
1655117150000|2022-06-13 10:45:50|562.53|554.73|561.65|553.85|562.53|554.73|561.62|553.82|26
1655117160000|2022-06-13 10:46:00|561.62|553.82|561.37|553.57|561.84|554.04|561.37|553.57|32
1655117170000|2022-06-13 10:46:10|561.35|553.55|561.33|553.53|561.67|553.87|561.23|553.43|21
1655117180000|2022-06-13 10:46:20|561.38|553.58|561.28|553.48|561.43|553.63|561.28|553.48|18
1655117190000|2022-06-13 10:46:30|561.25|553.45|560.23|552.43|561.25|553.45|560.22|552.42|30
1655117200000|2022-06-13 10:46:40|560.12|552.32|559.03|551.23|560.12|552.32|558.91|551.11|24
1655117210000|2022-06-13 10:46:50|559.02|551.22|557.89|550.09|559.17|551.37|557.89|550.09|25
1655117220000|2022-06-13 10:47:00|557.88|550.08|556.89|549.09|558.05|550.25|556.2|548.4|36
1655117230000|2022-06-13 10:47:10|557.04|549.24|557.67|549.87|557.87|550.07|556.98|549.18|30
1655117240000|2022-06-13 10:47:20|557.68|549.88|559.39|551.59|559.83|552.03|557.59|549.79|35
1655117250000|2022-06-13 10:47:30|559.3|551.5|559.3|551.5|559.49|551.69|559.15|551.35|27
1655117260000|2022-06-13 10:47:40|559.2|551.4|559.3|551.5|559.77|551.97|559.18|551.38|28
1655117270000|2022-06-13 10:47:50|559.29|551.49|558.29|550.49|559.46|551.66|557.97|550.17|28
1655117280000|2022-06-13 10:48:00|558.26|550.46|559.18|551.38|559.18|551.38|558.07|550.27|26
1655117290000|2022-06-13 10:48:10|559.17|551.37|559.64|551.84|559.96|552.16|559.16|551.36|33
1655117300000|2022-06-13 10:48:20|559.65|551.85|557.55|549.75|559.65|551.85|557.2|549.4|39
1655117310000|2022-06-13 10:48:30|557.52|549.72|556.02|548.22|557.52|549.72|555.56|547.76|33
1655117320000|2022-06-13 10:48:40|556.03|548.23|555.73|547.93|556.22|548.42|555.58|547.78|28
1655117330000|2022-06-13 10:48:50|555.72|547.92|557.17|549.37|557.26|549.46|555.41|547.61|33
1655117340000|2022-06-13 10:49:00|557.3|549.5|558.99|551.19|559.15|551.35|557.3|549.5|34
1655117350000|2022-06-13 10:49:10|558.98|551.18|558.32|550.52|558.98|551.18|558.22|550.42|28
1655117360000|2022-06-13 10:49:20|558.51|550.71|558.06|550.26|559.07|551.27|557.6|549.8|33
1655117370000|2022-06-13 10:49:30|558.13|550.33|559.13|551.33|559.29|551.49|558.13|550.33|29
1655117380000|2022-06-13 10:49:40|559.16|551.36|557.3|549.5|559.16|551.36|557.22|549.42|30
1655117390000|2022-06-13 10:49:50|557.28|549.48|557.93|550.13|558.12|550.32|557.2|549.4|33
1655117400000|2022-06-13 10:50:00|557.92|550.12|556.98|549.18|557.98|550.18|556.36|548.56|34
1655117410000|2022-06-13 10:50:10|556.99|549.19|557.17|549.37|558.25|550.45|556.99|549.19|31
1655117420000|2022-06-13 10:50:20|557.16|549.36|557.43|549.63|557.77|549.97|557.15|549.35|27
1655117430000|2022-06-13 10:50:30|557.53|549.73|557.85|550.05|558.08|550.28|557.53|549.73|28
1655117440000|2022-06-13 10:50:40|557.86|550.06|557.38|549.58|557.91|550.11|557.35|549.55|32
1655117450000|2022-06-13 10:50:50|557.35|549.55|557.32|549.52|557.46|549.66|557.3|549.5|22
1655117460000|2022-06-13 10:51:00|557.3|549.5|557.78|549.98|558.12|550.32|557.3|549.5|32
1655117470000|2022-06-13 10:51:10|557.8|550|558.75|550.95|558.75|550.95|557.76|549.96|21
1655117480000|2022-06-13 10:51:20|558.84|551.04|559.52|551.72|559.89|552.09|558.8|551|33
1655117490000|2022-06-13 10:51:30|559.39|551.59|560.1|552.3|560.18|552.38|559.28|551.48|19
1655117500000|2022-06-13 10:51:40|560.81|553.01|560.47|552.67|560.84|553.04|560.46|552.66|17
1655117510000|2022-06-13 10:51:50|560.45|552.65|560.27|552.47|560.61|552.81|560.13|552.33|22
1655117520000|2022-06-13 10:52:00|560.26|552.46|559.26|551.46|560.26|552.46|559.18|551.38|21
1655117530000|2022-06-13 10:52:10|559.25|551.45|559.85|552.05|559.99|552.19|559.22|551.42|27
1655117540000|2022-06-13 10:52:20|559.86|552.06|560.43|552.63|560.43|552.63|559.67|551.87|28
1655117550000|2022-06-13 10:52:30|560.42|552.62|560.07|552.27|560.5|552.7|559.9|552.1|22
1655117560000|2022-06-13 10:52:40|560.53|552.73|560.32|552.52|560.87|553.07|560.18|552.38|21
1655117570000|2022-06-13 10:52:50|560.42|552.62|561.13|553.33|561.15|553.35|560.42|552.62|23
1655117580000|2022-06-13 10:53:00|561.12|553.32|559.99|552.19|561.3|553.5|559.51|551.71|26
1655117590000|2022-06-13 10:53:10|560.02|552.22|560.84|553.04|560.89|553.09|559.93|552.13|29
1655117600000|2022-06-13 10:53:20|560.86|553.06|561.16|553.36|561.16|553.36|560.84|553.04|27
1655117610000|2022-06-13 10:53:30|561.2|553.4|560.96|553.16|561.2|553.4|560.88|553.08|17
1655117620000|2022-06-13 10:53:40|560.85|553.05|560.83|553.03|560.88|553.08|560.46|552.66|29
1655117630000|2022-06-13 10:53:50|560.94|553.14|561.01|553.21|561.15|553.35|560.92|553.12|25
1655117640000|2022-06-13 10:54:00|561|553.2|560.34|552.54|561.12|553.32|560.25|552.45|28
1655117650000|2022-06-13 10:54:10|560.26|552.46|560.63|552.83|560.94|553.14|560.24|552.44|32
1655117660000|2022-06-13 10:54:20|560.61|552.81|560.23|552.43|560.61|552.81|560.23|552.43|14
1655117670000|2022-06-13 10:54:30|560.22|552.42|559.44|551.64|560.29|552.49|559.4|551.6|26
1655117680000|2022-06-13 10:54:40|558.83|551.03|558.68|550.88|559.03|551.23|558.37|550.57|27
1655117690000|2022-06-13 10:54:50|558.69|550.89|558.39|550.59|558.71|550.91|558.24|550.44|24
1655117700000|2022-06-13 10:55:00|558.45|550.65|557.47|549.67|558.47|550.67|557.46|549.66|23
1655117710000|2022-06-13 10:55:10|557.46|549.66|556.92|549.12|557.46|549.66|556.48|548.68|21
1655117720000|2022-06-13 10:55:20|556.79|548.99|555.57|547.77|556.79|548.99|555.44|547.64|26
1655117730000|2022-06-13 10:55:30|555.62|547.82|556.79|548.99|556.79|548.99|555.48|547.68|28
1655117740000|2022-06-13 10:55:40|556.74|548.94|556.96|549.16|557.08|549.28|556.36|548.56|33
1655117750000|2022-06-13 10:55:50|557.39|549.59|557.99|550.19|558.06|550.26|557.39|549.59|25
1655117760000|2022-06-13 10:56:00|557.89|550.09|556.68|548.88|557.89|550.09|556.29|548.49|29
1655117770000|2022-06-13 10:56:10|556.84|549.04|556.48|548.68|556.86|549.06|556.48|548.68|25
1655117780000|2022-06-13 10:56:20|556.47|548.67|556.25|548.45|556.5|548.7|556.09|548.29|23
1655117790000|2022-06-13 10:56:30|556.26|548.46|557.63|549.83|557.63|549.83|556.26|548.46|29
1655117800000|2022-06-13 10:56:40|557.56|549.76|558.91|551.11|558.91|551.11|557.56|549.76|29
1655117810000|2022-06-13 10:56:50|558.94|551.14|559.15|551.35|559.55|551.75|558.78|550.98|25
1655117820000|2022-06-13 10:57:00|559.17|551.37|558.86|551.06|559.46|551.66|558.49|550.69|28
1655117830000|2022-06-13 10:57:10|558.75|550.95|559.36|551.56|559.36|551.56|558.56|550.76|27
1655117840000|2022-06-13 10:57:20|559.34|551.54|559.32|551.52|560.09|552.29|559|551.2|31
1655117850000|2022-06-13 10:57:30|559.3|551.5|559.35|551.55|559.4|551.6|559.15|551.35|21
1655117860000|2022-06-13 10:57:40|559.37|551.57|559.27|551.47|559.62|551.82|559.24|551.44|25
1655117870000|2022-06-13 10:57:50|559.4|551.6|558.18|550.38|559.4|551.6|557.76|549.96|29
1655117880000|2022-06-13 10:58:00|558.08|550.28|556.54|548.74|558.08|550.28|556.33|548.53|26
1655117890000|2022-06-13 10:58:10|556.55|548.75|556.01|548.21|556.58|548.78|555.9|548.1|18
1655117900000|2022-06-13 10:58:20|556|548.2|556.58|548.78|556.59|548.79|555.52|547.72|22
1655117910000|2022-06-13 10:58:30|556.61|548.81|555.42|547.62|556.61|548.81|555.42|547.62|27
1655117920000|2022-06-13 10:58:40|555.54|547.74|555.13|547.33|555.54|547.74|554.91|547.11|19
1655117930000|2022-06-13 10:58:50|555.07|547.27|555.13|547.33|555.56|547.76|555.07|547.27|19
1655117940000|2022-06-13 10:59:00|555.14|547.34|555.12|547.32|555.17|547.37|555.06|547.26|17
1655117950000|2022-06-13 10:59:10|555.11|547.31|556|548.2|556|548.2|554.76|546.96|25
1655117960000|2022-06-13 10:59:20|556.13|548.33|555.88|548.08|556.13|548.33|555.64|547.84|26
1655117970000|2022-06-13 10:59:30|555.87|548.07|555.35|547.55|556.21|548.41|555.3|547.5|22
1655117980000|2022-06-13 10:59:40|555.3|547.5|555.4|547.6|555.4|547.6|555.14|547.34|13
1655117990000|2022-06-13 10:59:50|555.25|547.45|555.32|547.52|555.55|547.75|554.7|546.9|32
1655118000000|2022-06-13 11:00:00|555.31|547.51|555.59|547.79|555.91|548.11|555.28|547.48|33
1655118010000|2022-06-13 11:00:10|555.62|547.82|555.37|547.57|556.17|548.37|555.29|547.49|28
1655118020000|2022-06-13 11:00:20|555.29|547.49|555.76|547.96|556.05|548.25|555.16|547.36|30
1655118030000|2022-06-13 11:00:30|555.78|547.98|556|548.2|556|548.2|555.56|547.76|27
1655118040000|2022-06-13 11:00:40|555.94|548.14|556.24|548.44|556.27|548.47|555.67|547.87|30
1655118050000|2022-06-13 11:00:50|555.88|548.08|556.96|549.16|556.96|549.16|555.84|548.04|29
1655118060000|2022-06-13 11:01:00|556.95|549.15|556.53|548.73|557.06|549.26|556.49|548.69|25
1655118070000|2022-06-13 11:01:10|556.32|548.52|555.48|547.68|556.42|548.62|555.17|547.37|13
1655118080000|2022-06-13 11:01:20|555.3|547.5|555.3|547.5|555.5|547.7|555.3|547.5|19
1655118090000|2022-06-13 11:01:30|555.29|547.49|554.91|547.11|555.29|547.49|554.43|546.63|24
1655118100000|2022-06-13 11:01:40|554.96|547.16|555.3|547.5|555.3|547.5|554.46|546.66|31
1655118110000|2022-06-13 11:01:50|555.13|547.33|555.87|548.07|556.15|548.35|555.13|547.33|30
1655118120000|2022-06-13 11:02:00|555.88|548.08|555.84|548.04|556.06|548.26|555.58|547.78|27
1655118130000|2022-06-13 11:02:10|555.83|548.03|557.5|549.7|557.5|549.7|555.8|548|24
1655118140000|2022-06-13 11:02:20|557.44|549.64|557.22|549.42|557.65|549.85|557.19|549.39|24
1655118150000|2022-06-13 11:02:30|557.25|549.45|556.44|548.64|557.25|549.45|556.44|548.64|27
1655118160000|2022-06-13 11:02:40|556.46|548.66|556.82|549.02|556.82|549.02|556.35|548.55|25
1655118170000|2022-06-13 11:02:50|556.99|549.19|556.31|548.51|557.15|549.35|556.31|548.51|28
1655118180000|2022-06-13 11:03:00|556.37|548.57|554.85|547.05|556.37|548.57|554.85|547.05|30
1655118190000|2022-06-13 11:03:10|554.79|546.99|554.1|546.3|554.79|546.99|554.1|546.3|26
1655118200000|2022-06-13 11:03:20|554.11|546.31|553.71|545.91|554.11|546.31|552.99|545.19|24
1655118210000|2022-06-13 11:03:30|553.67|545.87|553.23|545.43|553.96|546.16|553.19|545.39|17
1655118220000|2022-06-13 11:03:40|553.3|545.5|553.14|545.34|553.3|545.5|553.14|545.34|19
1655118230000|2022-06-13 11:03:50|553.13|545.33|555.47|547.67|555.47|547.67|553.04|545.24|29
1655118240000|2022-06-13 11:04:00|555.33|547.53|555.62|547.82|555.78|547.98|555.33|547.53|22
1655118250000|2022-06-13 11:04:10|555.65|547.85|555.76|547.96|555.76|547.96|555.25|547.45|22
1655118260000|2022-06-13 11:04:20|555.73|547.93|557.22|549.42|557.22|549.42|555.62|547.82|31
1655118270000|2022-06-13 11:04:30|557.23|549.43|558.41|550.61|558.73|550.93|557.23|549.43|32
1655118280000|2022-06-13 11:04:40|558.42|550.62|558.54|550.74|558.59|550.79|557.74|549.94|34
1655118290000|2022-06-13 11:04:50|558.57|550.77|558.31|550.51|558.79|550.99|557.94|550.14|27
1655118300000|2022-06-13 11:05:00|558.32|550.52|557.35|549.55|558.68|550.88|556.89|549.09|31
1655118310000|2022-06-13 11:05:10|557.41|549.61|558.23|550.43|559.03|551.23|557.33|549.53|29
1655118320000|2022-06-13 11:05:20|558.25|550.45|558.44|550.64|559.14|551.34|558.25|550.45|23
1655118330000|2022-06-13 11:05:30|558.32|550.52|558.76|550.96|558.76|550.96|558.21|550.41|32
1655118340000|2022-06-13 11:05:40|558.77|550.97|558.29|550.49|559.34|551.54|558.28|550.48|33
1655118350000|2022-06-13 11:05:50|558.26|550.46|556.93|549.13|558.31|550.51|556.93|549.13|29
1655118360000|2022-06-13 11:06:00|556.94|549.14|555.49|547.69|557.15|549.35|555.47|547.67|32
1655118370000|2022-06-13 11:06:10|555.47|547.67|553.55|545.75|555.47|547.67|553.1|545.3|26
1655118380000|2022-06-13 11:06:20|553.52|545.72|553.78|545.98|554.21|546.41|553.43|545.63|27
1655118390000|2022-06-13 11:06:30|553.79|545.99|552.94|545.14|553.84|546.04|552.75|544.95|30
1655118400000|2022-06-13 11:06:40|552.89|545.09|552.41|544.61|553.3|545.5|552.24|544.44|29
1655118410000|2022-06-13 11:06:50|552.52|544.72|551.64|543.84|552.52|544.72|551.6|543.8|30
1655118420000|2022-06-13 11:07:00|551.63|543.83|551.57|543.77|551.88|544.08|551.55|543.75|27
1655118430000|2022-06-13 11:07:10|551.01|543.21|551.15|543.35|552.17|544.37|551.01|543.21|32
1655118440000|2022-06-13 11:07:20|551.23|543.43|551.35|543.55|551.62|543.82|551|543.2|37
1655118450000|2022-06-13 11:07:30|551.36|543.56|551.21|543.41|551.55|543.75|550.87|543.07|23
1655118460000|2022-06-13 11:07:40|551.14|543.34|550.2|542.4|551.14|543.34|549.95|542.15|29
1655118470000|2022-06-13 11:07:50|550.19|542.39|549.46|541.66|550.33|542.53|549.42|541.62|22
1655118480000|2022-06-13 11:08:00|549.47|541.67|550.02|542.22|550.23|542.43|549.36|541.56|31
1655118490000|2022-06-13 11:08:10|549.77|541.97|549.55|541.75|549.77|541.97|549.37|541.57|20
1655118500000|2022-06-13 11:08:20|549.74|541.94|551.04|543.24|551.04|543.24|549.71|541.91|31
1655118510000|2022-06-13 11:08:30|551.21|543.41|551.1|543.3|551.21|543.41|550.75|542.95|22
1655118520000|2022-06-13 11:08:40|551.21|543.41|550.33|542.53|551.26|543.46|550.23|542.43|28
1655118530000|2022-06-13 11:08:50|550.45|542.65|549.31|541.51|550.53|542.73|549.29|541.49|27
1655118540000|2022-06-13 11:09:00|549.34|541.54|548.36|540.56|549.43|541.63|548.36|540.56|29
1655118550000|2022-06-13 11:09:10|548.37|540.57|549.36|541.56|549.73|541.93|548.37|540.57|32
1655118560000|2022-06-13 11:09:20|549.32|541.52|548.35|540.55|549.39|541.59|548.35|540.55|22
1655118570000|2022-06-13 11:09:30|548.41|540.61|548.41|540.61|548.72|540.92|548.13|540.33|29
1655118580000|2022-06-13 11:09:40|548.4|540.6|548.43|540.63|548.96|541.16|548.31|540.51|25
1655118590000|2022-06-13 11:09:50|548.49|540.69|548.16|540.36|548.49|540.69|548.13|540.33|23
1655118600000|2022-06-13 11:10:00|548|540.2|547.85|540.05|548.63|540.83|547.81|540.01|29
1655118610000|2022-06-13 11:10:10|547.86|540.06|547.62|539.82|547.96|540.16|547.4|539.6|30
1655118620000|2022-06-13 11:10:20|547.6|539.8|547.67|539.87|548.07|540.27|547.32|539.52|29
1655118630000|2022-06-13 11:10:30|547.69|539.89|548.67|540.87|549.18|541.38|547.51|539.71|29
1655118640000|2022-06-13 11:10:40|549.18|541.38|549.36|541.56|549.37|541.57|548.6|540.8|29
1655118650000|2022-06-13 11:10:50|549.12|541.32|548.86|541.06|549.25|541.45|548.83|541.03|29
1655118660000|2022-06-13 11:11:00|548.87|541.07|549.39|541.59|550.22|542.42|548.66|540.86|33
1655118670000|2022-06-13 11:11:10|549.34|541.54|549.9|542.1|549.9|542.1|548.98|541.18|27
1655118680000|2022-06-13 11:11:20|549.73|541.93|549.84|542.04|550.2|542.4|549.59|541.79|28
1655118690000|2022-06-13 11:11:30|549.85|542.05|549.39|541.59|549.88|542.08|549.27|541.47|19
1655118700000|2022-06-13 11:11:40|549.41|541.61|547.47|539.67|549.41|541.61|547.39|539.59|27
1655118710000|2022-06-13 11:11:50|547.44|539.64|546.92|539.12|547.6|539.8|546.89|539.09|25
1655118720000|2022-06-13 11:12:00|547.12|539.32|546.17|538.37|547.12|539.32|546.17|538.37|23
1655118730000|2022-06-13 11:12:10|546.19|538.39|546.16|538.36|546.64|538.84|545.7|537.9|35
1655118740000|2022-06-13 11:12:20|546.08|538.28|546.63|538.83|546.98|539.18|546.08|538.28|33
1655118750000|2022-06-13 11:12:30|546.62|538.82|546.12|538.32|546.62|538.82|545.53|537.73|27
1655118760000|2022-06-13 11:12:40|545.75|537.95|545.85|538.05|545.97|538.17|545.75|537.95|21
1655118770000|2022-06-13 11:12:50|545.73|537.93|545.9|538.1|546.14|538.34|545.51|537.71|24
1655118780000|2022-06-13 11:13:00|545.97|538.17|544.62|536.82|545.97|538.17|544.59|536.79|30
1655118790000|2022-06-13 11:13:10|544.71|536.91|545.87|538.07|545.87|538.07|544.51|536.71|32
1655118800000|2022-06-13 11:13:20|545.64|537.84|547.69|539.89|547.69|539.89|545.64|537.84|33
1655118810000|2022-06-13 11:13:30|547.72|539.92|548.25|540.45|548.66|540.86|547.72|539.92|28
1655118820000|2022-06-13 11:13:40|548.3|540.5|548.2|540.4|548.73|540.93|548.16|540.36|30
1655118830000|2022-06-13 11:13:50|548.24|540.44|547.01|539.21|548.25|540.45|546.98|539.18|32
1655118840000|2022-06-13 11:14:00|547|539.2|546.31|538.51|547|539.2|546.28|538.48|29
1655118850000|2022-06-13 11:14:10|546.72|538.92|547.56|539.76|547.79|539.99|546.72|538.92|28
1655118860000|2022-06-13 11:14:20|547.64|539.84|547.79|539.99|547.93|540.13|547.37|539.57|28
1655118870000|2022-06-13 11:14:30|547.8|540|547.9|540.1|547.9|540.1|547.66|539.86|27
1655118880000|2022-06-13 11:14:40|547.82|540.02|547.54|539.74|547.82|540.02|547.25|539.45|25
1655118890000|2022-06-13 11:14:50|547.58|539.78|548.03|540.23|548.56|540.76|547.58|539.78|29
1655118900000|2022-06-13 11:15:00|548|540.2|548.24|540.44|548.41|540.61|547.36|539.56|29
1655118910000|2022-06-13 11:15:10|548.25|540.45|548.68|540.88|548.69|540.89|548.01|540.21|20
1655118920000|2022-06-13 11:15:20|548.9|541.1|548.58|540.78|549.01|541.21|548.53|540.73|20
1655118930000|2022-06-13 11:15:30|548.69|540.89|547.23|539.43|548.69|540.89|547.23|539.43|30
1655118940000|2022-06-13 11:15:40|547.21|539.41|546.74|538.94|547.25|539.45|546.71|538.91|26
1655118950000|2022-06-13 11:15:50|546.73|538.93|546.14|538.34|546.92|539.12|546.13|538.33|22
1655118960000|2022-06-13 11:16:00|546.02|538.22|545.34|537.54|546.02|538.22|545.28|537.48|23
1655118970000|2022-06-13 11:16:10|545.31|537.51|545.16|537.36|545.74|537.94|545.06|537.26|24
1655118980000|2022-06-13 11:16:20|545.17|537.37|545.49|537.69|545.75|537.95|545.17|537.37|29
1655118990000|2022-06-13 11:16:30|545.59|537.79|545.35|537.55|545.67|537.87|545.35|537.55|25
1655119000000|2022-06-13 11:16:40|545.3|537.5|545.78|537.98|545.79|537.99|545.22|537.42|25
1655119010000|2022-06-13 11:16:50|545.64|537.84|545.48|537.68|545.76|537.96|545.41|537.61|28
1655119020000|2022-06-13 11:17:00|545.53|537.73|546.57|538.77|546.8|539|545.21|537.41|35
1655119030000|2022-06-13 11:17:10|547.04|539.24|546.67|538.87|547.3|539.5|546.43|538.63|33
1655119040000|2022-06-13 11:17:20|546.63|538.83|546.73|538.93|547.47|539.67|546.6|538.8|29
1655119050000|2022-06-13 11:17:30|546.7|538.9|546.88|539.08|546.92|539.12|546.51|538.71|24
1655119060000|2022-06-13 11:17:40|546.74|538.94|546.66|538.86|546.89|539.09|546.64|538.84|17
1655119070000|2022-06-13 11:17:50|546.72|538.92|547.27|539.47|547.27|539.47|546.69|538.89|28
1655119080000|2022-06-13 11:18:00|547.26|539.46|548.68|540.88|548.69|540.89|546.92|539.12|31
1655119090000|2022-06-13 11:18:10|548.81|541.01|547.46|539.66|549.39|541.59|547.46|539.66|35
1655119100000|2022-06-13 11:18:20|547.47|539.67|547.5|539.7|547.74|539.94|547.37|539.57|23
1655119110000|2022-06-13 11:18:30|547.49|539.69|546.62|538.82|547.49|539.69|546.07|538.27|24
1655119120000|2022-06-13 11:18:40|546.61|538.81|546.17|538.37|546.98|539.18|546.11|538.31|34
1655119130000|2022-06-13 11:18:50|546.13|538.33|545.46|537.66|546.26|538.46|545.43|537.63|32
1655119140000|2022-06-13 11:19:00|545.35|537.55|545.52|537.72|545.96|538.16|545.35|537.55|27
1655119150000|2022-06-13 11:19:10|545.51|537.71|544.04|536.24|545.51|537.71|544.04|536.24|23
1655119160000|2022-06-13 11:19:20|543.85|536.05|543.08|535.28|544.01|536.21|542.84|535.04|31
1655119170000|2022-06-13 11:19:30|542.82|535.02|542.96|535.16|543.51|535.71|542.37|534.57|29
1655119180000|2022-06-13 11:19:40|542.94|535.14|542.33|534.53|543.06|535.26|542.32|534.52|25
1655119190000|2022-06-13 11:19:50|542.55|534.75|542.78|534.98|542.78|534.98|542.38|534.58|27
1655119200000|2022-06-13 11:20:00|542.76|534.96|543.63|535.83|544.03|536.23|542.55|534.75|29
1655119210000|2022-06-13 11:20:10|543.59|535.79|542.11|534.31|543.59|535.79|542.08|534.28|30
1655119220000|2022-06-13 11:20:20|542.25|534.45|541.66|533.86|542.25|534.45|540.26|532.46|35
1655119230000|2022-06-13 11:20:30|541.65|533.85|540.66|532.86|542.02|534.22|540.39|532.59|26
1655119240000|2022-06-13 11:20:40|540.68|532.88|541.37|533.57|541.51|533.71|540.68|532.88|28
1655119250000|2022-06-13 11:20:50|541.33|533.53|541.48|533.68|542.31|534.51|541.33|533.53|26
1655119260000|2022-06-13 11:21:00|541.49|533.69|541.51|533.71|541.82|534.02|541.31|533.51|29
1655119270000|2022-06-13 11:21:10|541.5|533.7|542.41|534.61|543.32|535.52|541.5|533.7|32
1655119280000|2022-06-13 11:21:20|542.47|534.67|542.03|534.23|542.54|534.74|542.02|534.22|26
1655119290000|2022-06-13 11:21:30|541.87|534.07|541.51|533.71|542.03|534.23|541.3|533.5|23
1655119300000|2022-06-13 11:21:40|541.27|533.47|541.29|533.49|541.65|533.85|541.03|533.23|15
1655119310000|2022-06-13 11:21:50|541.27|533.47|540.51|532.71|541.27|533.47|540.33|532.53|30
1655119320000|2022-06-13 11:22:00|540.56|532.76|540.3|532.5|540.89|533.09|540.3|532.5|28
1655119330000|2022-06-13 11:22:10|540.33|532.53|540.84|533.04|540.84|533.04|540.06|532.26|28
1655119340000|2022-06-13 11:22:20|540.62|532.82|540.31|532.51|540.62|532.82|540.2|532.4|21
1655119350000|2022-06-13 11:22:30|540.52|532.72|540.4|532.6|540.69|532.89|540.16|532.36|29
1655119360000|2022-06-13 11:22:40|540.38|532.58|539.03|531.23|540.38|532.58|538.97|531.17|32
1655119370000|2022-06-13 11:22:50|539.02|531.22|540.24|532.44|540.24|532.44|538.87|531.07|23
1655119380000|2022-06-13 11:23:00|540.16|532.36|540.97|533.17|541.2|533.4|539.46|531.66|29
1655119390000|2022-06-13 11:23:10|541.03|533.23|541.36|533.56|542.28|534.48|541.03|533.23|35
1655119400000|2022-06-13 11:23:20|541.35|533.55|542.23|534.43|542.27|534.47|540.88|533.08|30
1655119410000|2022-06-13 11:23:30|541.99|534.19|542.28|534.48|543.04|535.24|541.95|534.15|32
1655119420000|2022-06-13 11:23:40|542.34|534.54|541.26|533.46|542.61|534.81|541.26|533.46|29
1655119430000|2022-06-13 11:23:50|541.18|533.38|542.06|534.26|542.08|534.28|541.1|533.3|28
1655119440000|2022-06-13 11:24:00|542.04|534.24|542.14|534.34|542.14|534.34|542.01|534.21|23
1655119450000|2022-06-13 11:24:10|541.93|534.13|541.98|534.18|542.03|534.23|541|533.2|24
1655119460000|2022-06-13 11:24:20|542.11|534.31|542.1|534.3|542.45|534.65|541.31|533.51|33
1655119470000|2022-06-13 11:24:30|542.12|534.32|541.09|533.29|542.12|534.32|541.09|533.29|21
1655119480000|2022-06-13 11:24:40|541.16|533.36|541.16|533.36|541.5|533.7|541.03|533.23|25
1655119490000|2022-06-13 11:24:50|541.13|533.33|540.84|533.04|541.13|533.33|540.33|532.53|26
1655119500000|2022-06-13 11:25:00|540.34|532.54|540.82|533.02|540.91|533.11|540.33|532.53|24
1655119510000|2022-06-13 11:25:10|540.83|533.03|540.56|532.76|541.09|533.29|540.43|532.63|24
1655119520000|2022-06-13 11:25:20|540.36|532.56|540.61|532.81|541.16|533.36|540.36|532.56|14
1655119530000|2022-06-13 11:25:30|540.64|532.84|540.48|532.68|540.73|532.93|540.24|532.44|16
1655119540000|2022-06-13 11:25:40|540.49|532.69|539.62|531.82|540.49|532.69|539.41|531.61|24
1655119550000|2022-06-13 11:25:50|539.63|531.83|540.08|532.28|540.08|532.28|539.61|531.81|22
1655119560000|2022-06-13 11:26:00|540.07|532.27|539.89|532.09|540.2|532.4|539.84|532.04|24
1655119570000|2022-06-13 11:26:10|539.87|532.07|539.84|532.04|540.14|532.34|539.65|531.85|20
1655119580000|2022-06-13 11:26:20|540|532.2|539.99|532.19|540.13|532.33|539.75|531.95|22
1655119590000|2022-06-13 11:26:30|540.11|532.31|539.84|532.04|540.19|532.39|539.77|531.97|26
1655119600000|2022-06-13 11:26:40|539.86|532.06|539.73|531.93|540.27|532.47|538.99|531.19|30
1655119610000|2022-06-13 11:26:50|539.7|531.9|539.8|532|539.8|532|539.46|531.66|28
1655119620000|2022-06-13 11:27:00|539.9|532.1|540.35|532.55|540.52|532.72|539.5|531.7|28
1655119630000|2022-06-13 11:27:10|540.42|532.62|542.05|534.25|542.05|534.25|540.42|532.62|35
1655119640000|2022-06-13 11:27:20|542.3|534.5|541.57|533.77|543.05|535.25|541.56|533.76|29
1655119650000|2022-06-13 11:27:30|541.55|533.75|541.72|533.92|541.85|534.05|541.07|533.27|29
1655119660000|2022-06-13 11:27:40|541.59|533.79|541.27|533.47|542.42|534.62|541.27|533.47|33
1655119670000|2022-06-13 11:27:50|541.37|533.57|541.32|533.52|541.75|533.95|540.97|533.17|22
1655119680000|2022-06-13 11:28:00|541.5|533.7|544.12|536.32|544.12|536.32|541.5|533.7|34
1655119690000|2022-06-13 11:28:10|544.17|536.37|544.16|536.36|545.01|537.21|543.7|535.9|27
1655119700000|2022-06-13 11:28:20|544.31|536.51|543.93|536.13|544.34|536.54|543.28|535.48|27
1655119710000|2022-06-13 11:28:30|543.58|535.78|543.18|535.38|544.14|536.34|543.07|535.27|27
1655119720000|2022-06-13 11:28:40|543.21|535.41|543.27|535.47|543.78|535.98|542.71|534.91|26
1655119730000|2022-06-13 11:28:50|543.28|535.48|541.77|533.97|543.28|535.48|541.77|533.97|24
1655119740000|2022-06-13 11:29:00|541.75|533.95|540.09|532.29|541.96|534.16|540.09|532.29|29
1655119750000|2022-06-13 11:29:10|540.38|532.58|539.95|532.15|540.45|532.65|539.64|531.84|21
1655119760000|2022-06-13 11:29:20|539.96|532.16|539.17|531.37|539.99|532.19|539.09|531.29|23
1655119770000|2022-06-13 11:29:30|539.18|531.38|540.17|532.37|540.35|532.55|539.18|531.38|26
1655119780000|2022-06-13 11:29:40|540.18|532.38|540.11|532.31|540.72|532.92|539.94|532.14|29
1655119790000|2022-06-13 11:29:50|540.1|532.3|539.73|531.93|540.17|532.37|539.68|531.88|18
1655119800000|2022-06-13 11:30:00|539.74|531.94|539.15|531.35|540.05|532.25|539.15|531.35|30
1655119810000|2022-06-13 11:30:10|539.33|531.53|538.85|531.05|539.86|532.06|538.71|530.91|31
1655119820000|2022-06-13 11:30:20|538.84|531.04|539.74|531.94|539.74|531.94|538.83|531.03|22
1655119830000|2022-06-13 11:30:30|539.69|531.89|539.95|532.15|540.02|532.22|538.25|530.45|25
1655119840000|2022-06-13 11:30:40|540.08|532.28|540.1|532.3|541.07|533.27|539.43|531.63|28
1655119850000|2022-06-13 11:30:50|540.09|532.29|541.73|533.93|541.74|533.94|540.05|532.25|36
1655119860000|2022-06-13 11:31:00|541.74|533.94|543.4|535.6|543.56|535.76|541.74|533.94|31
1655119870000|2022-06-13 11:31:10|543.39|535.59|543.38|535.58|543.86|536.06|543.32|535.52|26
1655119880000|2022-06-13 11:31:20|543.61|535.81|543.76|535.96|543.76|535.96|542.38|534.58|33
1655119890000|2022-06-13 11:31:30|543.82|536.02|544.26|536.46|544.28|536.48|543.71|535.91|29
1655119900000|2022-06-13 11:31:40|544.48|536.68|544.26|536.46|544.48|536.68|543.82|536.02|27
1655119910000|2022-06-13 11:31:50|544.27|536.47|545.42|537.62|547.07|539.27|544.27|536.47|37
1655119920000|2022-06-13 11:32:00|545.26|537.46|544.13|536.33|545.62|537.82|544.13|536.33|31
1655119930000|2022-06-13 11:32:10|544.23|536.43|546.11|538.31|546.12|538.32|544.12|536.32|30
1655119940000|2022-06-13 11:32:20|546.12|538.32|545.94|538.14|546.28|538.48|545.85|538.05|25
1655119950000|2022-06-13 11:32:30|546.05|538.25|547.02|539.22|547.32|539.52|546.05|538.25|28
1655119960000|2022-06-13 11:32:40|547.16|539.36|547.38|539.58|548.4|540.6|547.16|539.36|32
1655119970000|2022-06-13 11:32:50|547.37|539.57|546.97|539.17|547.37|539.57|546.79|538.99|25
1655119980000|2022-06-13 11:33:00|546.7|538.9|546.18|538.38|547.05|539.25|546.01|538.21|35
1655119990000|2022-06-13 11:33:10|546.17|538.37|544.55|536.75|546.17|538.37|544.48|536.68|29
1655120000000|2022-06-13 11:33:20|544.52|536.72|544.38|536.58|545.1|537.3|544.17|536.37|29
1655120010000|2022-06-13 11:33:30|544.2|536.4|545.52|537.72|545.81|538.01|544.17|536.37|32
1655120020000|2022-06-13 11:33:40|545.51|537.71|544.14|536.34|545.68|537.88|543.95|536.15|29
1655120030000|2022-06-13 11:33:50|544.13|536.33|543.99|536.19|544.23|536.43|543.75|535.95|28
1655120040000|2022-06-13 11:34:00|543.86|536.06|544|536.2|544.38|536.58|543.62|535.82|23
1655120050000|2022-06-13 11:34:10|543.99|536.19|544.28|536.48|544.61|536.81|543.77|535.97|33
1655120060000|2022-06-13 11:34:20|544.19|536.39|544.3|536.5|544.99|537.19|544.14|536.34|28
1655120070000|2022-06-13 11:34:30|544.29|536.49|544.22|536.42|544.38|536.58|544.04|536.24|23
1655120080000|2022-06-13 11:34:40|544.26|536.46|544.91|537.11|545.02|537.22|544.21|536.41|28
1655120090000|2022-06-13 11:34:50|544.14|536.34|545.21|537.41|545.83|538.03|544.14|536.34|25
1655120100000|2022-06-13 11:35:00|545.22|537.42|547.1|539.3|547.38|539.58|545.22|537.42|29
1655120110000|2022-06-13 11:35:10|547.11|539.31|547.91|540.11|547.93|540.13|546.14|538.34|35
1655120120000|2022-06-13 11:35:20|547.72|539.92|547.79|539.99|548.22|540.42|547.72|539.92|28
1655120130000|2022-06-13 11:35:30|547.71|539.91|547.33|539.53|548.04|540.24|547.1|539.3|26
1655120140000|2022-06-13 11:35:40|547.58|539.78|547.05|539.25|547.58|539.78|547.04|539.24|24
1655120150000|2022-06-13 11:35:50|547.06|539.26|547.48|539.68|547.48|539.68|547|539.2|21
1655120160000|2022-06-13 11:36:00|547.49|539.69|545|537.2|547.49|539.69|544.97|537.17|34
1655120170000|2022-06-13 11:36:10|544.99|537.19|544.65|536.85|545.6|537.8|544.45|536.65|24
1655120180000|2022-06-13 11:36:20|544.64|536.84|544.03|536.23|544.64|536.84|543.87|536.07|19
1655120190000|2022-06-13 11:36:30|544.01|536.21|543.57|535.77|544.07|536.27|543.57|535.77|17
1655120200000|2022-06-13 11:36:40|543.61|535.81|543.65|535.85|543.73|535.93|543.49|535.69|18
1655120210000|2022-06-13 11:36:50|543.84|536.04|542.96|535.16|543.84|536.04|542.14|534.34|29
1655120220000|2022-06-13 11:37:00|542.98|535.18|543.48|535.68|544.11|536.31|542.6|534.8|33
1655120230000|2022-06-13 11:37:10|543.49|535.69|542.93|535.13|543.54|535.74|542.93|535.13|23
1655120240000|2022-06-13 11:37:20|542.85|535.05|543.69|535.89|543.69|535.89|542.26|534.46|20
1655120250000|2022-06-13 11:37:30|543.21|535.41|543.69|535.89|543.69|535.89|542.83|535.03|30
1655120260000|2022-06-13 11:37:40|543.71|535.91|543.64|535.84|543.71|535.91|543|535.2|23
1655120270000|2022-06-13 11:37:50|543.63|535.83|543.32|535.52|543.96|536.16|543.08|535.28|28
1655120280000|2022-06-13 11:38:00|543.31|535.51|542.64|534.84|543.67|535.87|542.63|534.83|22
1655120290000|2022-06-13 11:38:10|542.65|534.85|542.19|534.39|542.89|535.09|542.19|534.39|24
1655120300000|2022-06-13 11:38:20|542.22|534.42|542.08|534.28|542.61|534.81|542.08|534.28|25
1655120310000|2022-06-13 11:38:30|542.14|534.34|542.39|534.59|542.79|534.99|542.14|534.34|28
1655120320000|2022-06-13 11:38:40|542.4|534.6|542.2|534.4|542.43|534.63|542.2|534.4|21
1655120330000|2022-06-13 11:38:50|542.23|534.43|542.5|534.7|543.1|535.3|542.22|534.42|27
1655120340000|2022-06-13 11:39:00|542.82|535.02|543.24|535.44|543.87|536.07|542.48|534.68|28
1655120350000|2022-06-13 11:39:10|543.23|535.43|543.11|535.31|543.94|536.14|542.86|535.06|26
1655120360000|2022-06-13 11:39:20|543.13|535.33|543.1|535.3|543.85|536.05|543.1|535.3|29
1655120370000|2022-06-13 11:39:30|543.17|535.37|542.64|534.84|543.32|535.52|542.63|534.83|20
1655120380000|2022-06-13 11:39:40|542.65|534.85|543.07|535.27|543.49|535.69|542.63|534.83|21
1655120390000|2022-06-13 11:39:50|543.08|535.28|545.45|537.65|545.45|537.65|543.08|535.28|27
1655120400000|2022-06-13 11:40:00|545.46|537.66|544.53|536.73|545.82|538.02|544.39|536.59|35
1655120410000|2022-06-13 11:40:10|544.52|536.72|543.3|535.5|544.8|537|543.25|535.45|28
1655120420000|2022-06-13 11:40:20|543.05|535.25|543.25|535.45|543.81|536.01|542.9|535.1|27
1655120430000|2022-06-13 11:40:30|543.51|535.71|543.44|535.64|543.51|535.71|542.87|535.07|24
1655120440000|2022-06-13 11:40:40|543.45|535.65|542.99|535.19|543.79|535.99|542.87|535.07|19
1655120450000|2022-06-13 11:40:50|542.82|535.02|542.69|534.89|542.97|535.17|542.4|534.6|22
1655120460000|2022-06-13 11:41:00|542.94|535.14|542.84|535.04|542.95|535.15|542.57|534.77|23
1655120470000|2022-06-13 11:41:10|542.8|535|542.51|534.71|542.88|535.08|542.51|534.71|21
1655120480000|2022-06-13 11:41:20|542.52|534.72|542.53|534.73|542.64|534.84|542.08|534.28|24
1655120490000|2022-06-13 11:41:30|542.58|534.78|542.19|534.39|542.58|534.78|541.87|534.07|27
1655120500000|2022-06-13 11:41:40|542.21|534.41|541.72|533.92|542.21|534.41|541.1|533.3|18
1655120510000|2022-06-13 11:41:50|541.71|533.91|541.45|533.65|541.74|533.94|541.39|533.59|32
1655120520000|2022-06-13 11:42:00|541.54|533.74|541.24|533.44|541.83|534.03|540.83|533.03|25
1655120530000|2022-06-13 11:42:10|541.23|533.43|542.6|534.8|542.62|534.82|541.07|533.27|29
1655120540000|2022-06-13 11:42:20|542.58|534.78|542.11|534.31|542.58|534.78|541.91|534.11|23
1655120550000|2022-06-13 11:42:30|542.1|534.3|541.61|533.81|542.29|534.49|541.45|533.65|22
1655120560000|2022-06-13 11:42:40|541.62|533.82|541.83|534.03|541.83|534.03|541.41|533.61|24
1655120570000|2022-06-13 11:42:50|541.87|534.07|544.23|536.43|544.43|536.63|541.87|534.07|32
1655120580000|2022-06-13 11:43:00|544.18|536.38|544.94|537.14|545.01|537.21|543.06|535.26|33
1655120590000|2022-06-13 11:43:10|544.67|536.87|544.14|536.34|545.24|537.44|544.14|536.34|31
1655120600000|2022-06-13 11:43:20|544.19|536.39|544.94|537.14|544.94|537.14|543.68|535.88|27
1655120610000|2022-06-13 11:43:30|544.43|536.63|544.44|536.64|544.7|536.9|544.31|536.51|25
1655120620000|2022-06-13 11:43:40|544.49|536.69|546.29|538.49|546.29|538.49|544.49|536.69|31
1655120630000|2022-06-13 11:43:50|546.31|538.51|546.21|538.41|547.34|539.54|546.2|538.4|33
1655120640000|2022-06-13 11:44:00|546.22|538.42|546.62|538.82|546.91|539.11|545.91|538.11|31
1655120650000|2022-06-13 11:44:10|546.59|538.79|545.7|537.9|546.6|538.8|545.49|537.69|25
1655120660000|2022-06-13 11:44:20|545.69|537.89|545.82|538.02|545.88|538.08|545.26|537.46|21
1655120670000|2022-06-13 11:44:30|545.93|538.13|544.98|537.18|545.93|538.13|544.89|537.09|25
1655120680000|2022-06-13 11:44:40|544.85|537.05|545.22|537.42|545.67|537.87|544.71|536.91|29
1655120690000|2022-06-13 11:44:50|545.21|537.41|544.73|536.93|545.23|537.43|544.32|536.52|23
1655120700000|2022-06-13 11:45:00|544.74|536.94|544.86|537.06|545.96|538.16|544.74|536.94|28
1655120710000|2022-06-13 11:45:10|544.65|536.85|545.11|537.31|545.26|537.46|544.29|536.49|20
1655120720000|2022-06-13 11:45:20|545.09|537.29|546.69|538.89|546.69|538.89|545.07|537.27|32
1655120730000|2022-06-13 11:45:30|546.57|538.77|545.03|537.23|546.79|538.99|545.03|537.23|29
1655120740000|2022-06-13 11:45:40|545.04|537.24|544.25|536.45|545.23|537.43|544.17|536.37|32
1655120750000|2022-06-13 11:45:50|544.23|536.43|544.08|536.28|544.26|536.46|543.85|536.05|15
1655120760000|2022-06-13 11:46:00|544.09|536.29|544.36|536.56|544.83|537.03|544.09|536.29|29
1655120770000|2022-06-13 11:46:10|544.4|536.6|543.41|535.61|544.4|536.6|543.22|535.42|20
1655120780000|2022-06-13 11:46:20|543.4|535.6|542.84|535.04|543.67|535.87|542.62|534.82|29
1655120790000|2022-06-13 11:46:30|542.83|535.03|542.45|534.65|542.95|535.15|542.35|534.55|25
1655120800000|2022-06-13 11:46:40|542.39|534.59|542.91|535.11|542.99|535.19|542.05|534.25|31
1655120810000|2022-06-13 11:46:50|542.92|535.12|543.02|535.22|543.1|535.3|542.41|534.61|29
1655120820000|2022-06-13 11:47:00|542.17|534.37|542.52|534.72|542.76|534.96|542.16|534.36|27
1655120830000|2022-06-13 11:47:10|542.51|534.71|542.75|534.95|542.84|535.04|542.43|534.63|28
1655120840000|2022-06-13 11:47:20|542.76|534.96|542.74|534.94|543.72|535.92|542.65|534.85|27
1655120850000|2022-06-13 11:47:30|542.75|534.95|542.95|535.15|543.85|536.05|542.71|534.91|21
1655120860000|2022-06-13 11:47:40|542.91|535.11|542.28|534.48|543.26|535.46|541.94|534.14|30
1655120870000|2022-06-13 11:47:50|542.27|534.47|542.22|534.42|542.92|535.12|542.09|534.29|20
1655120880000|2022-06-13 11:48:00|542.42|534.62|542.06|534.26|542.87|535.07|541.81|534.01|28
1655120890000|2022-06-13 11:48:10|542.08|534.28|541.63|533.83|542.08|534.28|541.34|533.54|30
1655120900000|2022-06-13 11:48:20|541.54|533.74|541.29|533.49|541.62|533.82|541.21|533.41|22
1655120910000|2022-06-13 11:48:30|541.27|533.47|541.37|533.57|541.5|533.7|541.13|533.33|29
1655120920000|2022-06-13 11:48:40|541.42|533.62|541.07|533.27|541.83|534.03|540.77|532.97|28
1655120930000|2022-06-13 11:48:50|541.36|533.56|540.98|533.18|541.36|533.56|540.72|532.92|27
1655120940000|2022-06-13 11:49:00|540.97|533.17|541.15|533.35|541.67|533.87|540.82|533.02|26
1655120950000|2022-06-13 11:49:10|541.19|533.39|541|533.2|541.4|533.6|541|533.2|25
1655120960000|2022-06-13 11:49:20|540.98|533.18|541.58|533.78|541.7|533.9|540.98|533.18|25
1655120970000|2022-06-13 11:49:30|541.55|533.75|541.1|533.3|541.77|533.97|540.91|533.11|28
1655120980000|2022-06-13 11:49:40|541.84|534.04|541.07|533.27|541.84|534.04|540.9|533.1|28
1655120990000|2022-06-13 11:49:50|541.04|533.24|540.3|532.5|541.07|533.27|540.11|532.31|31
1655121000000|2022-06-13 11:50:00|540.22|532.42|541.14|533.34|541.14|533.34|540|532.2|26
1655121010000|2022-06-13 11:50:10|541.15|533.35|540.93|533.13|541.53|533.73|540.77|532.97|32
1655121020000|2022-06-13 11:50:20|540.9|533.1|541.21|533.41|541.46|533.66|540.8|533|31
1655121030000|2022-06-13 11:50:30|541.25|533.45|540.89|533.09|541.62|533.82|540.66|532.86|28
1655121040000|2022-06-13 11:50:40|540.78|532.98|541.72|533.92|541.77|533.97|540.78|532.98|30
1655121050000|2022-06-13 11:50:50|541.11|533.31|542.18|534.38|542.37|534.57|540.66|532.86|35
1655121060000|2022-06-13 11:51:00|542.19|534.39|541.23|533.43|542.89|535.09|540.77|532.97|33
1655121070000|2022-06-13 11:51:10|541.67|533.87|541.56|533.76|541.67|533.87|541.26|533.46|30
1655121080000|2022-06-13 11:51:20|541.57|533.77|542.26|534.46|542.67|534.87|541.41|533.61|26
1655121090000|2022-06-13 11:51:30|542.16|534.36|542.09|534.29|542.16|534.36|541.69|533.89|10
1655121100000|2022-06-13 11:51:40|542.17|534.37|541.99|534.19|542.17|534.37|541.5|533.7|19
1655121110000|2022-06-13 11:51:50|541.92|534.12|543.43|535.63|543.55|535.75|541.92|534.12|28
1655121120000|2022-06-13 11:52:00|543.42|535.62|543.39|535.59|543.49|535.69|542.91|535.11|33
1655121130000|2022-06-13 11:52:10|542.61|534.81|542.25|534.45|542.61|534.81|542.11|534.31|20
1655121140000|2022-06-13 11:52:20|542.24|534.44|541.67|533.87|542.24|534.44|540.91|533.11|30
1655121150000|2022-06-13 11:52:30|541.61|533.81|541.25|533.45|541.71|533.91|540.92|533.12|25
1655121160000|2022-06-13 11:52:40|541.26|533.46|539.55|531.75|541.26|533.46|539.46|531.66|26
1655121170000|2022-06-13 11:52:50|539.65|531.85|538.83|531.03|539.89|532.09|538.8|531|25
1655121180000|2022-06-13 11:53:00|539.11|531.31|538.72|530.92|539.12|531.32|538.71|530.91|28
1655121190000|2022-06-13 11:53:10|538.57|530.77|539.35|531.55|539.5|531.7|537.87|530.07|36
1655121200000|2022-06-13 11:53:20|539.41|531.61|541.68|533.88|541.95|534.15|539.41|531.61|31
1655121210000|2022-06-13 11:53:30|541.67|533.87|542.58|534.78|542.58|534.78|541.64|533.84|33
1655121220000|2022-06-13 11:53:40|542.59|534.79|542.7|534.9|542.71|534.91|542.2|534.4|31
1655121230000|2022-06-13 11:53:50|542.72|534.92|542.78|534.98|542.91|535.11|542.32|534.52|32
1655121240000|2022-06-13 11:54:00|542.35|534.55|542.28|534.48|542.6|534.8|542.19|534.39|29
1655121250000|2022-06-13 11:54:10|542.43|534.63|541.52|533.72|542.43|534.63|541.23|533.43|25
1655121260000|2022-06-13 11:54:20|541.25|533.45|540.11|532.31|541.41|533.61|539.92|532.12|28
1655121270000|2022-06-13 11:54:30|540.05|532.25|539.54|531.74|540.26|532.46|539.42|531.62|29
1655121280000|2022-06-13 11:54:40|539.55|531.75|539.49|531.69|539.74|531.94|539.19|531.39|30
1655121290000|2022-06-13 11:54:50|539.5|531.7|539.1|531.3|539.76|531.96|538.97|531.17|23
1655121300000|2022-06-13 11:55:00|539.13|531.33|538.12|530.32|539.66|531.86|538.12|530.32|29
1655121310000|2022-06-13 11:55:10|538.18|530.38|538.46|530.66|538.66|530.86|538.01|530.21|29
1655121320000|2022-06-13 11:55:20|538.6|530.8|538.01|530.21|539|531.2|537.7|529.9|33
1655121330000|2022-06-13 11:55:30|538.05|530.25|537.97|530.17|538.42|530.62|537.97|530.17|19
1655121340000|2022-06-13 11:55:40|537.98|530.18|538.91|531.11|538.95|531.15|537.91|530.11|33
1655121350000|2022-06-13 11:55:50|538.79|530.99|540.91|533.11|540.91|533.11|538.79|530.99|34
1655121360000|2022-06-13 11:56:00|540.9|533.1|541.41|533.61|541.41|533.61|540.81|533.01|30
1655121370000|2022-06-13 11:56:10|541.42|533.62|541.89|534.09|542.11|534.31|541.42|533.62|25
1655121380000|2022-06-13 11:56:20|541.9|534.1|543.17|535.37|543.17|535.37|541.72|533.92|34
1655121390000|2022-06-13 11:56:30|542.95|535.15|543.35|535.55|543.41|535.61|542.43|534.63|29
1655121400000|2022-06-13 11:56:40|543.25|535.45|542.82|535.02|543.35|535.55|542.42|534.62|31
1655121410000|2022-06-13 11:56:50|542.8|535|543.35|535.55|543.7|535.9|542.68|534.88|25
1655121420000|2022-06-13 11:57:00|543.27|535.47|543.23|535.43|543.47|535.67|542.99|535.19|27
1655121430000|2022-06-13 11:57:10|543.22|535.42|543.95|536.15|543.95|536.15|543.02|535.22|27
1655121440000|2022-06-13 11:57:20|543.6|535.8|543.65|535.85|544.18|536.38|543.36|535.56|30
1655121450000|2022-06-13 11:57:30|543.55|535.75|543.95|536.15|544.04|536.24|543.2|535.4|29
1655121460000|2022-06-13 11:57:40|544.05|536.25|544.61|536.81|544.85|537.05|543.47|535.67|29
1655121470000|2022-06-13 11:57:50|544.98|537.18|545.49|537.69|546.07|538.27|544.33|536.53|28
1655121480000|2022-06-13 11:58:00|545.02|537.22|545.11|537.31|545.36|537.56|544.94|537.14|23
1655121490000|2022-06-13 11:58:10|545.06|537.26|545.3|537.5|545.69|537.89|545|537.2|22
1655121500000|2022-06-13 11:58:20|545.32|537.52|545.25|537.45|545.61|537.81|544.75|536.95|23
1655121510000|2022-06-13 11:58:30|545.49|537.69|544.81|537.01|545.49|537.69|543.89|536.09|32
1655121520000|2022-06-13 11:58:40|544.72|536.92|544.38|536.58|544.8|537|544.38|536.58|28
1655121530000|2022-06-13 11:58:50|544.36|536.56|545.4|537.6|545.44|537.64|544.34|536.54|21
1655121540000|2022-06-13 11:59:00|545.41|537.61|546.46|538.66|546.57|538.77|545.41|537.61|24
1655121550000|2022-06-13 11:59:10|546.47|538.67|546.86|539.06|547.49|539.69|546.46|538.66|29
1655121560000|2022-06-13 11:59:20|546.87|539.07|547.12|539.32|547.19|539.39|546.79|538.99|23
1655121570000|2022-06-13 11:59:30|547.14|539.34|547.06|539.26|547.17|539.37|547|539.2|23
1655121580000|2022-06-13 11:59:40|547.03|539.23|547.35|539.55|547.64|539.84|546.99|539.19|22
1655121590000|2022-06-13 11:59:50|547.32|539.52|549.44|541.64|550.03|542.23|547.26|539.46|32
1655121600000|2022-06-13 12:00:00|549.5|541.7|550.86|543.06|550.98|543.18|549.2|541.4|33
1655121610000|2022-06-13 12:00:10|550.82|543.02|550.11|542.31|550.82|543.02|550.02|542.22|25
1655121620000|2022-06-13 12:00:20|550.45|542.65|550.71|542.91|551.63|543.83|550.33|542.53|32
1655121630000|2022-06-13 12:00:30|550.72|542.92|551.08|543.28|551.09|543.29|550.61|542.81|32
1655121640000|2022-06-13 12:00:40|551.81|544.01|552.93|545.13|552.93|545.13|551.58|543.78|30
1655121650000|2022-06-13 12:00:50|552.92|545.12|555.9|548.1|556.07|548.27|552.51|544.71|35
1655121660000|2022-06-13 12:01:00|556.06|548.26|558.27|550.47|558.53|550.73|555.96|548.16|35
1655121670000|2022-06-13 12:01:10|558.25|550.45|556.63|548.83|558.72|550.92|556.55|548.75|35
1655121680000|2022-06-13 12:01:20|556.78|548.98|557.25|549.45|557.57|549.77|556.78|548.98|31
1655121690000|2022-06-13 12:01:30|557.37|549.57|557.19|549.39|557.37|549.57|557.01|549.21|20
1655121700000|2022-06-13 12:01:40|557.13|549.33|555.21|547.41|557.19|549.39|555.21|547.41|31
1655121710000|2022-06-13 12:01:50|555.2|547.4|556.24|548.44|556.27|548.47|554.32|546.52|31
1655121720000|2022-06-13 12:02:00|556.22|548.42|554.94|547.14|556.5|548.7|554.62|546.82|34
1655121730000|2022-06-13 12:02:10|554.95|547.15|554.87|547.07|555.03|547.23|554.15|546.35|22
1655121740000|2022-06-13 12:02:20|554.89|547.09|555.32|547.52|555.73|547.93|554.71|546.91|31
1655121750000|2022-06-13 12:02:30|555.13|547.33|554.27|546.47|555.16|547.36|554.27|546.47|17
1655121760000|2022-06-13 12:02:40|554.39|546.59|554.67|546.87|554.91|547.11|554.38|546.58|23
1655121770000|2022-06-13 12:02:50|554.71|546.91|555.74|547.94|555.95|548.15|554.64|546.84|30
1655121780000|2022-06-13 12:03:00|555.75|547.95|554.49|546.69|556.01|548.21|554.42|546.62|29
1655121790000|2022-06-13 12:03:10|554.47|546.67|554.71|546.91|554.98|547.18|554.47|546.67|23
1655121800000|2022-06-13 12:03:20|554.72|546.92|554.83|547.03|554.98|547.18|554.72|546.92|27
1655121810000|2022-06-13 12:03:30|554.71|546.91|555.53|547.73|555.61|547.81|554.71|546.91|28
1655121820000|2022-06-13 12:03:40|555.54|547.74|555.43|547.63|556.15|548.35|555.37|547.57|22
1655121830000|2022-06-13 12:03:50|555.42|547.62|555.03|547.23|555.57|547.77|554.47|546.67|24
1655121840000|2022-06-13 12:04:00|555.02|547.22|554.68|546.88|555.21|547.41|554.42|546.62|26
1655121850000|2022-06-13 12:04:10|554.7|546.9|553.9|546.1|554.8|547|553.46|545.66|28
1655121860000|2022-06-13 12:04:20|553.91|546.11|553.76|545.96|553.96|546.16|553.59|545.79|23
1655121870000|2022-06-13 12:04:30|553.92|546.12|552.46|544.66|554.08|546.28|552.41|544.61|28
1655121880000|2022-06-13 12:04:40|552.28|544.48|552.43|544.63|552.79|544.99|552.16|544.36|32
1655121890000|2022-06-13 12:04:50|552.48|544.68|552.85|545.05|553.14|545.34|552.4|544.6|33
1655121900000|2022-06-13 12:05:00|552.89|545.09|553.18|545.38|554|546.2|552.89|545.09|25
1655121910000|2022-06-13 12:05:10|553.24|545.44|553.94|546.14|553.94|546.14|553.17|545.37|28
1655121920000|2022-06-13 12:05:20|553.95|546.15|554.47|546.67|554.56|546.76|553.95|546.15|35
1655121930000|2022-06-13 12:05:30|554.66|546.86|554.52|546.72|554.71|546.91|554.52|546.72|18
1655121940000|2022-06-13 12:05:40|554.48|546.68|554.86|547.06|555|547.2|554.32|546.52|19
1655121950000|2022-06-13 12:05:50|554.87|547.07|555.14|547.34|555.69|547.89|554.64|546.84|26
1655121960000|2022-06-13 12:06:00|555.17|547.37|554.77|546.97|555.43|547.63|554.36|546.56|31
1655121970000|2022-06-13 12:06:10|554.83|547.03|555.66|547.86|555.86|548.06|554.83|547.03|30
1655121980000|2022-06-13 12:06:20|555.7|547.9|555.38|547.58|555.8|548|555.36|547.56|18
1655121990000|2022-06-13 12:06:30|555.36|547.56|554.67|546.87|555.39|547.59|554.62|546.82|17
1655122000000|2022-06-13 12:06:40|554.59|546.79|554.17|546.37|554.59|546.79|554.08|546.28|12
1655122010000|2022-06-13 12:06:50|554.16|546.36|552.59|544.79|554.33|546.53|552.14|544.34|30
1655122020000|2022-06-13 12:07:00|552.58|544.78|551.25|543.45|552.58|544.78|551.25|543.45|20
1655122030000|2022-06-13 12:07:10|551.28|543.48|551.77|543.97|551.8|544|551.16|543.36|28
1655122040000|2022-06-13 12:07:20|551.74|543.94|552.94|545.14|552.95|545.15|551.46|543.66|30
1655122050000|2022-06-13 12:07:30|552.99|545.19|553.73|545.93|554.03|546.23|552.99|545.19|22
1655122060000|2022-06-13 12:07:40|553.74|545.94|553.89|546.09|554.2|546.4|552.88|545.08|22
1655122070000|2022-06-13 12:07:50|553.8|546|554.53|546.73|554.53|546.73|553.64|545.84|29
1655122080000|2022-06-13 12:08:00|554.71|546.91|554.96|547.16|554.97|547.17|554.45|546.65|29
1655122090000|2022-06-13 12:08:10|554.97|547.17|555.64|547.84|556.05|548.25|554.97|547.17|30
1655122100000|2022-06-13 12:08:20|555.65|547.85|555.8|548|555.91|548.11|555.49|547.69|30
1655122110000|2022-06-13 12:08:30|555.86|548.06|555.1|547.3|555.95|548.15|555.09|547.29|29
1655122120000|2022-06-13 12:08:40|555.09|547.29|554.82|547.02|555.23|547.43|554.22|546.42|28
1655122130000|2022-06-13 12:08:50|554.83|547.03|554.85|547.05|555.06|547.26|554.69|546.89|28
1655122140000|2022-06-13 12:09:00|554.86|547.06|554.51|546.71|554.96|547.16|554.51|546.71|26
1655122150000|2022-06-13 12:09:10|554.48|546.68|554.42|546.62|554.73|546.93|554.28|546.48|28
1655122160000|2022-06-13 12:09:20|554.43|546.63|554.28|546.48|554.54|546.74|554.24|546.44|23
1655122170000|2022-06-13 12:09:30|554.29|546.49|554.66|546.86|555.13|547.33|554.28|546.48|27
1655122180000|2022-06-13 12:09:40|554.65|546.85|554.87|547.07|554.91|547.11|554.3|546.5|27
1655122190000|2022-06-13 12:09:50|554.88|547.08|555.08|547.28|555.22|547.42|554.82|547.02|28
1655122200000|2022-06-13 12:10:00|555.23|547.43|555.38|547.58|555.38|547.58|554.9|547.1|27
1655122210000|2022-06-13 12:10:10|555.39|547.59|555.55|547.75|555.55|547.75|554.98|547.18|27
1655122220000|2022-06-13 12:10:20|555.25|547.45|556.44|548.64|556.44|548.64|555.09|547.29|33
1655122230000|2022-06-13 12:10:30|556.62|548.82|557.76|549.96|557.95|550.15|556.62|548.82|31
1655122240000|2022-06-13 12:10:40|557.84|550.04|557.83|550.03|557.92|550.12|557.55|549.75|28
1655122250000|2022-06-13 12:10:50|557.76|549.96|557.81|550.01|557.94|550.14|557.76|549.96|24
1655122260000|2022-06-13 12:11:00|557.8|550|558.33|550.53|559|551.2|557.28|549.48|27
1655122270000|2022-06-13 12:11:10|558.24|550.44|558.64|550.84|559.08|551.28|558.24|550.44|29
1655122280000|2022-06-13 12:11:20|558.6|550.8|558.23|550.43|558.6|550.8|557.51|549.71|30
1655122290000|2022-06-13 12:11:30|558.22|550.42|560.25|552.45|560.25|552.45|557.88|550.08|30
1655122300000|2022-06-13 12:11:40|560.26|552.46|561.55|553.75|561.75|553.95|560.26|552.46|33
1655122310000|2022-06-13 12:11:50|561.56|553.76|561.37|553.57|561.56|553.76|561.23|553.43|33
1655122320000|2022-06-13 12:12:00|561.34|553.54|562.15|554.35|562.33|554.53|561.34|553.54|32
1655122330000|2022-06-13 12:12:10|562.13|554.33|562.07|554.27|562.13|554.33|561.28|553.48|33
1655122340000|2022-06-13 12:12:20|562.04|554.24|562.4|554.6|562.47|554.67|561.77|553.97|34
1655122350000|2022-06-13 12:12:30|562.41|554.61|564.65|556.85|564.65|556.85|562.41|554.61|34
1655122360000|2022-06-13 12:12:40|564.64|556.84|569.09|561.29|569.09|561.29|564.62|556.82|37
1655122370000|2022-06-13 12:12:50|569.6|561.8|569.13|561.33|570.28|562.48|568.92|561.12|39
1655122380000|2022-06-13 12:13:00|568.91|561.11|568.33|560.53|569.86|562.06|568.32|560.52|33
1655122390000|2022-06-13 12:13:10|568.26|560.46|567.14|559.34|568.33|560.53|566.35|558.55|33
1655122400000|2022-06-13 12:13:20|566.95|559.15|567.64|559.84|568.13|560.33|565.8|558|35
1655122410000|2022-06-13 12:13:30|567.65|559.85|568.63|560.83|568.64|560.84|567.27|559.47|34
1655122420000|2022-06-13 12:13:40|568.64|560.84|568.8|561|569.02|561.22|568.52|560.72|30
1655122430000|2022-06-13 12:13:50|568.72|560.92|567.45|559.65|568.8|561|567.17|559.37|30
1655122440000|2022-06-13 12:14:00|567.44|559.64|568.08|560.28|568.08|560.28|567.2|559.4|29
1655122450000|2022-06-13 12:14:10|568.03|560.23|568.08|560.28|568.14|560.34|567.38|559.58|33
1655122460000|2022-06-13 12:14:20|568.02|560.22|569.6|561.8|569.88|562.08|568.02|560.22|36
1655122470000|2022-06-13 12:14:30|569.49|561.69|568.34|560.54|569.9|562.1|568.32|560.52|32
1655122480000|2022-06-13 12:14:40|568.31|560.51|569.5|561.7|569.5|561.7|568.31|560.51|31
1655122490000|2022-06-13 12:14:50|569.59|561.79|571.84|564.04|571.97|564.17|569.59|561.79|36
1655122500000|2022-06-13 12:15:00|571.85|564.05|570.4|562.6|572.1|564.3|570.37|562.57|32
1655122510000|2022-06-13 12:15:10|570.24|562.44|568.76|560.96|570.33|562.53|568.76|560.96|38
1655122520000|2022-06-13 12:15:20|568.75|560.95|568.44|560.64|568.75|560.95|566.95|559.15|34
1655122530000|2022-06-13 12:15:30|568.64|560.84|567.97|560.17|568.64|560.84|567.9|560.1|33
1655122540000|2022-06-13 12:15:40|568.41|560.61|567.3|559.5|568.75|560.95|567.3|559.5|28
1655122550000|2022-06-13 12:15:50|567.29|559.49|568.02|560.22|568.4|560.6|567.26|559.46|26
1655122560000|2022-06-13 12:16:00|568.4|560.6|567.27|559.47|568.4|560.6|567.22|559.42|26
1655122570000|2022-06-13 12:16:10|567.26|559.46|567.07|559.27|567.63|559.83|566.99|559.19|24
1655122580000|2022-06-13 12:16:20|567.05|559.25|567.41|559.61|567.41|559.61|567.05|559.25|19
1655122590000|2022-06-13 12:16:30|567.42|559.62|566.96|559.16|567.62|559.82|566.76|558.96|19
1655122600000|2022-06-13 12:16:40|566.98|559.18|566.52|558.72|566.98|559.18|566.36|558.56|13
1655122610000|2022-06-13 12:16:50|566.57|558.77|566.19|558.39|566.57|558.77|566.19|558.39|8
1655122620000|2022-06-13 12:17:00|566.57|558.77|567.53|559.73|567.53|559.73|566.52|558.72|32
1655122630000|2022-06-13 12:17:10|568.25|560.45|568.93|561.13|568.93|561.13|567.51|559.71|32
1655122640000|2022-06-13 12:17:20|568.97|561.17|570.43|562.63|570.66|562.86|568.79|560.99|34
1655122650000|2022-06-13 12:17:30|570.44|562.64|569.3|561.5|570.47|562.67|569.26|561.46|24
1655122660000|2022-06-13 12:17:40|569.32|561.52|568.99|561.19|569.32|561.52|568.45|560.65|27
1655122670000|2022-06-13 12:17:50|568.43|560.63|567.45|559.65|569|561.2|567.44|559.64|21
1655122680000|2022-06-13 12:18:00|567.56|559.76|568.9|561.1|568.9|561.1|567.17|559.37|28
1655122690000|2022-06-13 12:18:10|569.07|561.27|568.72|560.92|569.15|561.35|568.52|560.72|21
1655122700000|2022-06-13 12:18:20|568.7|560.9|567.45|559.65|568.77|560.97|567.4|559.6|15
1655122710000|2022-06-13 12:18:30|567.49|559.69|566.42|558.62|567.49|559.69|566.42|558.62|29
1655122720000|2022-06-13 12:18:40|566.41|558.61|565.67|557.87|566.46|558.66|565.41|557.61|23
1655122730000|2022-06-13 12:18:50|565.66|557.86|565.76|557.96|566.04|558.24|565.5|557.7|30
1655122740000|2022-06-13 12:19:00|565.79|557.99|567.32|559.52|567.69|559.89|565.79|557.99|32
1655122750000|2022-06-13 12:19:10|566.71|558.91|566.24|558.44|566.71|558.91|566.16|558.36|23
1655122760000|2022-06-13 12:19:20|566.23|558.43|567.1|559.3|567.16|559.36|566.19|558.39|23
1655122770000|2022-06-13 12:19:30|566.99|559.19|568.1|560.3|568.1|560.3|566.96|559.16|30
1655122780000|2022-06-13 12:19:40|568.3|560.5|566.3|558.5|568.43|560.63|566.09|558.29|35
1655122790000|2022-06-13 12:19:50|566.22|558.42|566.41|558.61|567.41|559.61|566.22|558.42|28
1655122800000|2022-06-13 12:20:00|566.66|558.86|567.19|559.39|568|560.2|566.49|558.69|33
1655122810000|2022-06-13 12:20:10|567.27|559.47|567.35|559.55|567.35|559.55|566.06|558.26|31
1655122820000|2022-06-13 12:20:20|567.29|559.49|566.53|558.73|567.39|559.59|566.5|558.7|25
1655122830000|2022-06-13 12:20:30|566.54|558.74|565.42|557.62|566.54|558.74|565.06|557.26|25
1655122840000|2022-06-13 12:20:40|565.3|557.5|566.59|558.79|566.81|559.01|565.3|557.5|26
1655122850000|2022-06-13 12:20:50|566.57|558.77|566.19|558.39|566.58|558.78|566.05|558.25|26
1655122860000|2022-06-13 12:21:00|566.2|558.4|566.3|558.5|566.64|558.84|566.19|558.39|29
1655122870000|2022-06-13 12:21:10|566.33|558.53|566.18|558.38|566.45|558.65|565.69|557.89|31
1655122880000|2022-06-13 12:21:20|566.1|558.3|566.31|558.51|566.34|558.54|566.1|558.3|25
1655122890000|2022-06-13 12:21:30|566.05|558.25|564.96|557.16|566.38|558.58|564.9|557.1|29
1655122900000|2022-06-13 12:21:40|564.97|557.17|566.5|558.7|566.5|558.7|564.97|557.17|26
1655122910000|2022-06-13 12:21:50|566.53|558.73|566.91|559.11|567.18|559.38|566.38|558.58|37
1655122920000|2022-06-13 12:22:00|566.83|559.03|567.72|559.92|568.03|560.23|566.83|559.03|28
1655122930000|2022-06-13 12:22:10|567.59|559.79|567.36|559.56|567.68|559.88|567.11|559.31|29
1655122940000|2022-06-13 12:22:20|567.38|559.58|567.49|559.69|567.62|559.82|567.34|559.54|31
1655122950000|2022-06-13 12:22:30|567.66|559.86|567.57|559.77|568.02|560.22|567.37|559.57|34
1655122960000|2022-06-13 12:22:40|567.44|559.64|567.97|560.17|568.47|560.67|567.29|559.49|26
1655122970000|2022-06-13 12:22:50|567.96|560.16|567.39|559.59|568.02|560.22|567.39|559.59|18
1655122980000|2022-06-13 12:23:00|567.26|559.46|567.77|559.97|567.98|560.18|567.16|559.36|19
1655122990000|2022-06-13 12:23:10|567.71|559.91|568.34|560.54|568.38|560.58|567.29|559.49|29
1655123000000|2022-06-13 12:23:20|568.38|560.58|567.91|560.11|568.4|560.6|567.36|559.56|31
1655123010000|2022-06-13 12:23:30|567.86|560.06|568.17|560.37|568.22|560.42|567.59|559.79|30
1655123020000|2022-06-13 12:23:40|568.19|560.39|568.26|560.46|568.65|560.85|568.14|560.34|28
1655123030000|2022-06-13 12:23:50|567.52|559.72|566.79|558.99|567.57|559.77|566.42|558.62|24
1655123040000|2022-06-13 12:24:00|566.94|559.14|567.3|559.5|568.38|560.58|566.77|558.97|28
1655123050000|2022-06-13 12:24:10|567.24|559.44|567.14|559.34|567.34|559.54|567.14|559.34|23
1655123060000|2022-06-13 12:24:20|567.18|559.38|567.2|559.4|567.29|559.49|567.11|559.31|20
1655123070000|2022-06-13 12:24:30|567.18|559.38|567.27|559.47|567.36|559.56|567.15|559.35|20
1655123080000|2022-06-13 12:24:40|567.29|559.49|568.5|560.7|568.5|560.7|567.29|559.49|31
1655123090000|2022-06-13 12:24:50|568.47|560.67|567.37|559.57|568.47|560.67|567.36|559.56|25
1655123100000|2022-06-13 12:25:00|567.36|559.56|568.14|560.34|568.29|560.49|567.31|559.51|29
1655123110000|2022-06-13 12:25:10|568.33|560.53|568.13|560.33|568.33|560.53|567.73|559.93|20
1655123120000|2022-06-13 12:25:20|568.1|560.3|568.14|560.34|568.19|560.39|568.05|560.25|13
1655123130000|2022-06-13 12:25:30|568.15|560.35|567.5|559.7|568.35|560.55|567.33|559.53|25
1655123140000|2022-06-13 12:25:40|567.48|559.68|567.45|559.65|567.54|559.74|567.34|559.54|20
1655123150000|2022-06-13 12:25:50|567.54|559.74|567.32|559.52|567.54|559.74|567.23|559.43|22
1655123160000|2022-06-13 12:26:00|567.29|559.49|567.92|560.12|567.92|560.12|567.06|559.26|21
1655123170000|2022-06-13 12:26:10|567.95|560.15|567.79|559.99|568.02|560.22|567.79|559.99|21
1655123180000|2022-06-13 12:26:20|567.77|559.97|567.73|559.93|567.84|560.04|567.73|559.93|16
1655123190000|2022-06-13 12:26:30|567.81|560.01|569.42|561.62|569.43|561.63|567.81|560.01|34
1655123200000|2022-06-13 12:26:40|569.44|561.64|569.59|561.79|569.71|561.91|569.39|561.59|22
1655123210000|2022-06-13 12:26:50|569.62|561.82|570.14|562.34|570.14|562.34|569.56|561.76|15
1655123220000|2022-06-13 12:27:00|570.15|562.35|571.29|563.49|571.29|563.49|569.88|562.08|28
1655123230000|2022-06-13 12:27:10|571.17|563.37|570.32|562.52|571.17|563.37|569.93|562.13|27
1655123240000|2022-06-13 12:27:20|570.3|562.5|571.03|563.23|571.03|563.23|570.29|562.49|28
1655123250000|2022-06-13 12:27:30|571.09|563.29|570.18|562.38|571.18|563.38|569.98|562.18|30
1655123260000|2022-06-13 12:27:40|570.14|562.34|568.81|561.01|570.15|562.35|568.58|560.78|30
1655123270000|2022-06-13 12:27:50|568.87|561.07|568.82|561.02|569.19|561.39|568.53|560.73|21
1655123280000|2022-06-13 12:28:00|568.79|560.99|568.44|560.64|568.82|561.02|568.25|560.45|29
1655123290000|2022-06-13 12:28:10|568.43|560.63|568.49|560.69|569.02|561.22|568.31|560.51|25
1655123300000|2022-06-13 12:28:20|568.48|560.68|568.47|560.67|568.9|561.1|568.47|560.67|21
1655123310000|2022-06-13 12:28:30|568.48|560.68|568.36|560.56|568.59|560.79|568.25|560.45|15
1655123320000|2022-06-13 12:28:40|568.34|560.54|567.2|559.4|568.34|560.54|567.06|559.26|26
1655123330000|2022-06-13 12:28:50|567.05|559.25|567.23|559.43|567.36|559.56|567.05|559.25|21
1655123340000|2022-06-13 12:29:00|567.25|559.45|567.45|559.65|567.54|559.74|566.41|558.61|30
1655123350000|2022-06-13 12:29:10|567.4|559.6|568.07|560.27|568.27|560.47|567.18|559.38|23
1655123360000|2022-06-13 12:29:20|568.04|560.24|567.35|559.55|568.17|560.37|567.27|559.47|29
1655123370000|2022-06-13 12:29:30|567.64|559.84|568.07|560.27|568.07|560.27|567.63|559.83|16
1655123380000|2022-06-13 12:29:40|568.09|560.29|568.88|561.08|568.96|561.16|568.07|560.27|23
1655123390000|2022-06-13 12:29:50|569.07|561.27|570.57|562.77|570.72|562.92|569.02|561.22|33
1655123400000|2022-06-13 12:30:00|570.43|562.63|568.5|560.7|570.43|562.63|568.33|560.53|30
1655123410000|2022-06-13 12:30:10|568.47|560.67|568.9|561.1|568.9|561.1|568.24|560.44|18
1655123420000|2022-06-13 12:30:20|568.89|561.09|568.89|561.09|569.16|561.36|568.59|560.79|20
1655123430000|2022-06-13 12:30:30|568.88|561.08|568.21|560.41|569.21|561.41|568.21|560.41|25
1655123440000|2022-06-13 12:30:40|568.19|560.39|567.6|559.8|568.34|560.54|567.14|559.34|22
1655123450000|2022-06-13 12:30:50|567.62|559.82|566.55|558.75|567.62|559.82|566.54|558.74|26
1655123460000|2022-06-13 12:31:00|566.54|558.74|566.5|558.7|566.93|559.13|566.39|558.59|27
1655123470000|2022-06-13 12:31:10|566.4|558.6|566.55|558.75|566.55|558.75|566.05|558.25|15
1655123480000|2022-06-13 12:31:20|566.86|559.06|568.18|560.38|568.18|560.38|566.26|558.46|36
1655123490000|2022-06-13 12:31:30|567.87|560.07|568.4|560.6|568.5|560.7|567.67|559.87|29
1655123500000|2022-06-13 12:31:40|568.42|560.62|568.25|560.45|568.48|560.68|568.08|560.28|22
1655123510000|2022-06-13 12:31:50|568.21|560.41|568.85|561.05|568.94|561.14|568.17|560.37|27
1655123520000|2022-06-13 12:32:00|568.86|561.06|568.68|560.88|568.93|561.13|568.59|560.79|23
1655123530000|2022-06-13 12:32:10|568.63|560.83|570.58|562.78|570.58|562.78|568.62|560.82|31
1655123540000|2022-06-13 12:32:20|570.64|562.84|571.42|563.62|571.44|563.64|570.62|562.82|25
1655123550000|2022-06-13 12:32:30|571.35|563.55|571|563.2|571.35|563.55|570.89|563.09|19
1655123560000|2022-06-13 12:32:40|571.01|563.21|571.76|563.96|571.78|563.98|570.99|563.19|28
1655123570000|2022-06-13 12:32:50|571.39|563.59|572.32|564.52|572.44|564.64|571.19|563.39|34
1655123580000|2022-06-13 12:33:00|572.35|564.55|571.6|563.8|572.46|564.66|571.58|563.78|24
1655123590000|2022-06-13 12:33:10|571.43|563.63|571.2|563.4|571.43|563.63|571.2|563.4|26
1655123600000|2022-06-13 12:33:20|571.18|563.38|570.27|562.47|571.22|563.42|570.26|562.46|23
1655123610000|2022-06-13 12:33:30|570.28|562.48|570.49|562.69|570.61|562.81|570.25|562.45|28
1655123620000|2022-06-13 12:33:40|570.45|562.65|571.14|563.34|571.17|563.37|570.09|562.29|30
1655123630000|2022-06-13 12:33:50|571.16|563.36|570.31|562.51|571.19|563.39|570.16|562.36|30
1655123640000|2022-06-13 12:34:00|570.3|562.5|570.32|562.52|570.4|562.6|569.66|561.86|24
1655123650000|2022-06-13 12:34:10|570.24|562.44|569.96|562.16|570.24|562.44|569.96|562.16|24
1655123660000|2022-06-13 12:34:20|569.97|562.17|569.92|562.12|570.26|562.46|569.92|562.12|27
1655123670000|2022-06-13 12:34:30|569.94|562.14|570.09|562.29|570.19|562.39|569.92|562.12|20
1655123680000|2022-06-13 12:34:40|570.08|562.28|570.24|562.44|570.7|562.9|570.08|562.28|24
1655123690000|2022-06-13 12:34:50|570.23|562.43|571.23|563.43|571.42|563.62|570.14|562.34|26
1655123700000|2022-06-13 12:35:00|571.24|563.44|570.94|563.14|571.49|563.69|570.94|563.14|29
1655123710000|2022-06-13 12:35:10|570.93|563.13|570.41|562.61|571.46|563.66|570.41|562.61|26
1655123720000|2022-06-13 12:35:20|570.34|562.54|569.43|561.63|570.42|562.62|569.4|561.6|31
1655123730000|2022-06-13 12:35:30|569.53|561.73|569.44|561.64|569.63|561.83|569.42|561.62|25
1655123740000|2022-06-13 12:35:40|569.49|561.69|570.16|562.36|570.31|562.51|569.46|561.66|23
1655123750000|2022-06-13 12:35:50|570.35|562.55|570.17|562.37|570.35|562.55|569.6|561.8|22
1655123760000|2022-06-13 12:36:00|570.38|562.58|569.35|561.55|570.5|562.7|569.35|561.55|34
1655123770000|2022-06-13 12:36:10|569.32|561.52|568.28|560.48|569.32|561.52|568.28|560.48|31
1655123780000|2022-06-13 12:36:20|568.33|560.53|568.41|560.61|568.41|560.61|568.2|560.4|19
1655123790000|2022-06-13 12:36:30|568.46|560.66|568.55|560.75|569.03|561.23|568.36|560.56|25
1655123800000|2022-06-13 12:36:40|568.54|560.74|568.12|560.32|568.97|561.17|568.03|560.23|26
1655123810000|2022-06-13 12:36:50|568.05|560.25|568.17|560.37|568.25|560.45|568.05|560.25|23
1655123820000|2022-06-13 12:37:00|568.18|560.38|567.35|559.55|568.34|560.54|567.26|559.46|23
1655123830000|2022-06-13 12:37:10|567.36|559.56|567.09|559.29|567.5|559.7|567.02|559.22|22
1655123840000|2022-06-13 12:37:20|567.1|559.3|566.41|558.61|567.46|559.66|566.4|558.6|24
1655123850000|2022-06-13 12:37:30|566.4|558.6|565.77|557.97|566.53|558.73|565.7|557.9|29
1655123860000|2022-06-13 12:37:40|565.76|557.96|565.71|557.91|565.98|558.18|565.45|557.65|18
1655123870000|2022-06-13 12:37:50|565.66|557.86|565.67|557.87|566.08|558.28|565.48|557.68|18
1655123880000|2022-06-13 12:38:00|565.68|557.88|565.74|557.94|566.28|558.48|565.44|557.64|26
1655123890000|2022-06-13 12:38:10|565.71|557.91|565.53|557.73|565.73|557.93|565.35|557.55|27
1655123900000|2022-06-13 12:38:20|565.56|557.76|565.36|557.56|565.62|557.82|565.1|557.3|30
1655123910000|2022-06-13 12:38:30|565.3|557.5|565.23|557.43|565.35|557.55|565.21|557.41|25
1655123920000|2022-06-13 12:38:40|565.22|557.42|565.63|557.83|565.68|557.88|565.22|557.42|26
1655123930000|2022-06-13 12:38:50|565.68|557.88|565.38|557.58|565.7|557.9|565.35|557.55|16
1655123940000|2022-06-13 12:39:00|565.26|557.46|565.14|557.34|565.26|557.46|564.92|557.12|21
1655123950000|2022-06-13 12:39:10|565.16|557.36|564.46|556.66|565.2|557.4|564.43|556.63|30
1655123960000|2022-06-13 12:39:20|564.49|556.69|565.25|557.45|565.25|557.45|564.49|556.69|21
1655123970000|2022-06-13 12:39:30|565.45|557.65|565.95|558.15|566.1|558.3|565.4|557.6|27
1655123980000|2022-06-13 12:39:40|565.85|558.05|565.33|557.53|565.85|558.05|564.81|557.01|26
1655123990000|2022-06-13 12:39:50|565.35|557.55|564.99|557.19|565.36|557.56|564.83|557.03|19
1655124000000|2022-06-13 12:40:00|565.03|557.23|563.75|555.95|565.31|557.51|563.73|555.93|27
1655124010000|2022-06-13 12:40:10|563.67|555.87|564.2|556.4|564.45|556.65|563.67|555.87|27
1655124020000|2022-06-13 12:40:20|564.15|556.35|564.78|556.98|564.78|556.98|564.15|556.35|26
1655124030000|2022-06-13 12:40:30|564.48|556.68|565.18|557.38|565.19|557.39|564.48|556.68|24
1655124040000|2022-06-13 12:40:40|565.15|557.35|565.37|557.57|565.43|557.63|564.94|557.14|19
1655124050000|2022-06-13 12:40:50|565.41|557.61|565.16|557.36|565.41|557.61|565.06|557.26|15
1655124060000|2022-06-13 12:41:00|565.1|557.3|566.28|558.48|566.28|558.48|565.1|557.3|25
1655124070000|2022-06-13 12:41:10|566.31|558.51|566.17|558.37|566.36|558.56|566.17|558.37|31
1655124080000|2022-06-13 12:41:20|565.56|557.76|564.25|556.45|565.56|557.76|564.25|556.45|29
1655124090000|2022-06-13 12:41:30|564.24|556.44|564.33|556.53|564.37|556.57|564.22|556.42|16
1655124100000|2022-06-13 12:41:40|564.31|556.51|564.58|556.78|564.79|556.99|564.31|556.51|24
1655124110000|2022-06-13 12:41:50|564.53|556.73|564.54|556.74|564.87|557.07|564.39|556.59|25
1655124120000|2022-06-13 12:42:00|564.34|556.54|563.37|555.57|564.43|556.63|563.3|555.5|20
1655124130000|2022-06-13 12:42:10|563.35|555.55|563.37|555.57|564.21|556.41|563.35|555.55|25
1655124140000|2022-06-13 12:42:20|563.39|555.59|563.15|555.35|563.44|555.64|563.08|555.28|23
1655124150000|2022-06-13 12:42:30|563.16|555.36|563.14|555.34|563.32|555.52|563.13|555.33|23
1655124160000|2022-06-13 12:42:40|563.12|555.32|563.08|555.28|563.27|555.47|563|555.2|22
1655124170000|2022-06-13 12:42:50|563.12|555.32|563.14|555.34|563.26|555.46|563.12|555.32|13
1655124180000|2022-06-13 12:43:00|563.11|555.31|563.12|555.32|563.31|555.51|563.11|555.31|11
1655124190000|2022-06-13 12:43:10|562.95|555.15|561.92|554.12|563.24|555.44|561.92|554.12|30
1655124200000|2022-06-13 12:43:20|562.34|554.54|561.93|554.13|562.35|554.55|561.9|554.1|23
1655124210000|2022-06-13 12:43:30|562.17|554.37|561.82|554.02|562.17|554.37|561.43|553.63|25
1655124220000|2022-06-13 12:43:40|561.83|554.03|560.39|552.59|561.84|554.04|560.38|552.58|25
1655124230000|2022-06-13 12:43:50|560.32|552.52|560.64|552.84|560.84|553.04|560.32|552.52|24
1655124240000|2022-06-13 12:44:00|560.65|552.85|560.26|552.46|560.92|553.12|560.26|552.46|34
1655124250000|2022-06-13 12:44:10|560.19|552.39|560.1|552.3|560.4|552.6|559.44|551.64|23
1655124260000|2022-06-13 12:44:20|560.02|552.22|558.41|550.61|560.09|552.29|558.31|550.51|29
1655124270000|2022-06-13 12:44:30|558.39|550.59|558.85|551.05|559.05|551.25|558.23|550.43|28
1655124280000|2022-06-13 12:44:40|558.86|551.06|559.55|551.75|559.55|551.75|558.85|551.05|28
1655124290000|2022-06-13 12:44:50|559.59|551.79|559.29|551.49|560.34|552.54|559.28|551.48|35
1655124300000|2022-06-13 12:45:00|559.08|551.28|558.29|550.49|559.13|551.33|558.23|550.43|26
1655124310000|2022-06-13 12:45:10|558.24|550.44|559.19|551.39|559.21|551.41|558.24|550.44|33
1655124320000|2022-06-13 12:45:20|559.2|551.4|559.39|551.59|559.83|552.03|559.09|551.29|33
1655124330000|2022-06-13 12:45:30|559.37|551.57|559.36|551.56|559.46|551.66|559.32|551.52|22
1655124340000|2022-06-13 12:45:40|559.37|551.57|561.14|553.34|561.14|553.34|559.32|551.52|33
1655124350000|2022-06-13 12:45:50|561.13|553.33|560.83|553.03|561.13|553.33|560.27|552.47|27
1655124360000|2022-06-13 12:46:00|560.84|553.04|560.56|552.76|560.92|553.12|560.43|552.63|26
1655124370000|2022-06-13 12:46:10|560.55|552.75|560.42|552.62|560.71|552.91|560.39|552.59|18
1655124380000|2022-06-13 12:46:20|560.43|552.63|560.96|553.16|560.99|553.19|560.38|552.58|25
1655124390000|2022-06-13 12:46:30|560.66|552.86|561.43|553.63|561.84|554.04|560.55|552.75|30
1655124400000|2022-06-13 12:46:40|561.44|553.64|562.07|554.27|562.23|554.43|561.44|553.64|28
1655124410000|2022-06-13 12:46:50|561.78|553.98|561.99|554.19|561.99|554.19|561.49|553.69|22
1655124420000|2022-06-13 12:47:00|561.94|554.14|561.87|554.07|562.06|554.26|561.53|553.73|28
1655124430000|2022-06-13 12:47:10|562.04|554.24|561.94|554.14|562.28|554.48|561.63|553.83|23
1655124440000|2022-06-13 12:47:20|561.93|554.13|561.64|553.84|562.03|554.23|561.44|553.64|24
1655124450000|2022-06-13 12:47:30|561.52|553.72|561.27|553.47|561.52|553.72|561.24|553.44|19
1655124460000|2022-06-13 12:47:40|561.28|553.48|561.5|553.7|561.69|553.89|561.23|553.43|14
1655124470000|2022-06-13 12:47:50|561.2|553.4|560.47|552.67|561.45|553.65|560.47|552.67|24
1655124480000|2022-06-13 12:48:00|560.37|552.57|560.27|552.47|560.39|552.59|559.8|552|19
1655124490000|2022-06-13 12:48:10|560.23|552.43|559.95|552.15|560.33|552.53|559.94|552.14|19
1655124500000|2022-06-13 12:48:20|560.09|552.29|559.8|552|560.37|552.57|559.67|551.87|18
1655124510000|2022-06-13 12:48:30|559.49|551.69|559.24|551.44|559.49|551.69|559.24|551.44|27
1655124520000|2022-06-13 12:48:40|559.25|551.45|559.34|551.54|559.38|551.58|559.18|551.38|19
1655124530000|2022-06-13 12:48:50|559.35|551.55|557.22|549.42|559.35|551.55|557.22|549.42|25
1655124540000|2022-06-13 12:49:00|556.95|549.15|556.5|548.7|556.95|549.15|555.72|547.92|31
1655124550000|2022-06-13 12:49:10|556.48|548.68|555.61|547.81|556.48|548.68|555.34|547.54|32
1655124560000|2022-06-13 12:49:20|555.81|548.01|558.03|550.23|558.07|550.27|555.71|547.91|34
1655124570000|2022-06-13 12:49:30|558.01|550.21|558.19|550.39|559.08|551.28|558.01|550.21|34
1655124580000|2022-06-13 12:49:40|558.18|550.38|558.2|550.4|558.46|550.66|558.04|550.24|28
1655124590000|2022-06-13 12:49:50|558.15|550.35|557.45|549.65|558.18|550.38|557.24|549.44|25
1655124600000|2022-06-13 12:50:00|557.44|549.64|557.34|549.54|557.45|549.65|556.87|549.07|20
1655124610000|2022-06-13 12:50:10|557.37|549.57|558.77|550.97|558.77|550.97|557.28|549.48|27
1655124620000|2022-06-13 12:50:20|558.78|550.98|558.07|550.27|559.02|551.22|558.05|550.25|31
1655124630000|2022-06-13 12:50:30|558.11|550.31|558.27|550.47|558.55|550.75|558.11|550.31|29
1655124640000|2022-06-13 12:50:40|558.41|550.61|558.28|550.48|558.53|550.73|558.09|550.29|25
1655124650000|2022-06-13 12:50:50|558.41|550.61|558.46|550.66|558.58|550.78|558.34|550.54|18
1655124660000|2022-06-13 12:51:00|558.28|550.48|558.31|550.51|558.34|550.54|557.66|549.86|29
1655124670000|2022-06-13 12:51:10|558.29|550.49|557.91|550.11|558.29|550.49|557.91|550.11|14
1655124680000|2022-06-13 12:51:20|558.26|550.46|559.21|551.41|559.22|551.42|558.26|550.46|25
1655124690000|2022-06-13 12:51:30|559.2|551.4|558.89|551.09|559.64|551.84|558.85|551.05|24
1655124700000|2022-06-13 12:51:40|558.9|551.1|559.34|551.54|559.34|551.54|558.9|551.1|7
1655124710000|2022-06-13 12:51:50|559.39|551.59|559.32|551.52|559.91|552.11|559.32|551.52|29
1655124720000|2022-06-13 12:52:00|559.33|551.53|559.37|551.57|559.44|551.64|559.27|551.47|31
1655124730000|2022-06-13 12:52:10|559.38|551.58|559.04|551.24|559.41|551.61|558.98|551.18|22
1655124740000|2022-06-13 12:52:20|559.03|551.23|558.93|551.13|559.08|551.28|558.89|551.09|19
1655124750000|2022-06-13 12:52:30|558.86|551.06|558.43|550.63|558.86|551.06|558.43|550.63|22
1655124760000|2022-06-13 12:52:40|558.44|550.64|558.97|551.17|558.97|551.17|558.44|550.64|20
1655124770000|2022-06-13 12:52:50|558.99|551.19|558.35|550.55|559.23|551.43|558.28|550.48|28
1655124780000|2022-06-13 12:53:00|558.31|550.51|558.13|550.33|558.44|550.64|557.7|549.9|22
1655124790000|2022-06-13 12:53:10|558|550.2|556.48|548.68|558.07|550.27|556.45|548.65|31
1655124800000|2022-06-13 12:53:20|556.49|548.69|556.3|548.5|556.77|548.97|556.27|548.47|29
1655124810000|2022-06-13 12:53:30|556.36|548.56|556.31|548.51|556.36|548.56|555.41|547.61|33
1655124820000|2022-06-13 12:53:40|556.2|548.4|555.47|547.67|556.42|548.62|555.43|547.63|29
1655124830000|2022-06-13 12:53:50|555.43|547.63|555.33|547.53|555.5|547.7|555.22|547.42|26
1655124840000|2022-06-13 12:54:00|555.32|547.52|555.48|547.68|555.77|547.97|555.28|547.48|29
1655124850000|2022-06-13 12:54:10|555.98|548.18|555.43|547.63|555.98|548.18|555.35|547.55|21
1655124860000|2022-06-13 12:54:20|555.52|547.72|555.2|547.4|555.57|547.77|555.19|547.39|26
1655124870000|2022-06-13 12:54:30|555.18|547.38|554.27|546.47|555.29|547.49|554.26|546.46|23
1655124880000|2022-06-13 12:54:40|554.25|546.45|555.11|547.31|555.17|547.37|554.23|546.43|33
1655124890000|2022-06-13 12:54:50|555.12|547.32|554.88|547.08|555.12|547.32|554.44|546.64|20
1655124900000|2022-06-13 12:55:00|554.9|547.1|554.29|546.49|554.93|547.13|554.29|546.49|21
1655124910000|2022-06-13 12:55:10|554.28|546.48|554.76|546.96|554.76|546.96|553.8|546|30
1655124920000|2022-06-13 12:55:20|554.62|546.82|553.99|546.19|555|547.2|553.58|545.78|27
1655124930000|2022-06-13 12:55:30|554.03|546.23|554.09|546.29|554.09|546.29|553.76|545.96|17
1655124940000|2022-06-13 12:55:40|554|546.2|554.38|546.58|554.62|546.82|553.82|546.02|21
1655124950000|2022-06-13 12:55:50|554.4|546.6|554.28|546.48|554.9|547.1|554.28|546.48|23
1655124960000|2022-06-13 12:56:00|553.79|545.99|554.24|546.44|554.46|546.66|553.54|545.74|30
1655124970000|2022-06-13 12:56:10|554.23|546.43|554.71|546.91|554.99|547.19|554.23|546.43|27
1655124980000|2022-06-13 12:56:20|554.69|546.89|553.62|545.82|554.96|547.16|553.62|545.82|31
1655124990000|2022-06-13 12:56:30|553.46|545.66|553.41|545.61|553.55|545.75|553.41|545.61|21
1655125000000|2022-06-13 12:56:40|553.39|545.59|553.94|546.14|553.94|546.14|553.3|545.5|12
1655125010000|2022-06-13 12:56:50|553.88|546.08|553.75|545.95|554.15|546.35|553.64|545.84|19
1655125020000|2022-06-13 12:57:00|553.8|546|553.7|545.9|554.15|546.35|553.23|545.43|27
1655125030000|2022-06-13 12:57:10|553.72|545.92|554.01|546.21|554.16|546.36|553.46|545.66|23
1655125040000|2022-06-13 12:57:20|554|546.2|554.4|546.6|554.93|547.13|553.94|546.14|30
1655125050000|2022-06-13 12:57:30|554.33|546.53|554.2|546.4|554.34|546.54|554.18|546.38|22
1655125060000|2022-06-13 12:57:40|554.24|546.44|554|546.2|554.31|546.51|553.86|546.06|18
1655125070000|2022-06-13 12:57:50|554.02|546.22|554.21|546.41|554.42|546.62|553.96|546.16|18
1655125080000|2022-06-13 12:58:00|554.17|546.37|554.23|546.43|554.35|546.55|554.11|546.31|22
1655125090000|2022-06-13 12:58:10|554.2|546.4|553.03|545.23|554.2|546.4|553.03|545.23|28
1655125100000|2022-06-13 12:58:20|553.02|545.22|551.55|543.75|553.03|545.23|551.54|543.74|30
1655125110000|2022-06-13 12:58:30|551.54|543.74|551.19|543.39|551.54|543.74|550.91|543.11|26
1655125120000|2022-06-13 12:58:40|551.17|543.37|550.61|542.81|551.32|543.52|550.61|542.81|29
1655125130000|2022-06-13 12:58:50|550.59|542.79|550.52|542.72|550.8|543|550.43|542.63|32
1655125140000|2022-06-13 12:59:00|550.72|542.92|551.11|543.31|551.26|543.46|550.62|542.82|30
1655125150000|2022-06-13 12:59:10|551.12|543.32|550.65|542.85|551.21|543.41|550.64|542.84|15
1655125160000|2022-06-13 12:59:20|550.82|543.02|550.75|542.95|550.82|543.02|550.39|542.59|26
1655125170000|2022-06-13 12:59:30|550.7|542.9|550.22|542.42|550.7|542.9|549.73|541.93|25
1655125180000|2022-06-13 12:59:40|550.16|542.36|550.1|542.3|550.16|542.36|549.77|541.97|20
1655125190000|2022-06-13 12:59:50|550.14|542.34|550.53|542.73|550.89|543.09|549.87|542.07|28
1655125200000|2022-06-13 13:00:00|550.44|542.64|549.54|541.74|550.53|542.73|549.43|541.63|27
1655125210000|2022-06-13 13:00:10|549.55|541.75|551.67|543.87|551.67|543.87|549.55|541.75|32
1655125220000|2022-06-13 13:00:20|551.47|543.67|551.42|543.62|551.47|543.67|551.26|543.46|37
1655125230000|2022-06-13 13:00:30|551.5|543.7|551.58|543.78|551.65|543.85|551.33|543.53|27
1655125240000|2022-06-13 13:00:40|551.53|543.73|552.39|544.59|552.89|545.09|551.53|543.73|21
1655125250000|2022-06-13 13:00:50|552.38|544.58|551.95|544.15|552.39|544.59|551.5|543.7|29
1655125260000|2022-06-13 13:01:00|551.91|544.11|553.24|545.44|553.24|545.44|551.91|544.11|29
1655125270000|2022-06-13 13:01:10|553.21|545.41|553.07|545.27|553.59|545.79|553.06|545.26|20
1655125280000|2022-06-13 13:01:20|553.08|545.28|553.33|545.53|553.62|545.82|553.08|545.28|19
1655125290000|2022-06-13 13:01:30|553.37|545.57|553.51|545.71|553.57|545.77|553.23|545.43|24
1655125300000|2022-06-13 13:01:40|553.53|545.73|553.12|545.32|553.58|545.78|553.08|545.28|25
1655125310000|2022-06-13 13:01:50|553.13|545.33|553.28|545.48|553.28|545.48|552.85|545.05|12
1655125320000|2022-06-13 13:02:00|553.25|545.45|553.18|545.38|553.25|545.45|553.09|545.29|17
1655125330000|2022-06-13 13:02:10|553.19|545.39|552.33|544.53|553.25|545.45|552.33|544.53|24
1655125340000|2022-06-13 13:02:20|552.28|544.48|551.23|543.43|552.28|544.48|551.13|543.33|26
1655125350000|2022-06-13 13:02:30|551.4|543.6|550.29|542.49|551.44|543.64|550.28|542.48|28
1655125360000|2022-06-13 13:02:40|550.28|542.48|550.3|542.5|550.49|542.69|550.27|542.47|30
1655125370000|2022-06-13 13:02:50|550.36|542.56|550.35|542.55|550.39|542.59|549.39|541.59|28
1655125380000|2022-06-13 13:03:00|550.38|542.58|549.5|541.7|550.38|542.58|549.48|541.68|22
1655125390000|2022-06-13 13:03:10|549.54|541.74|549.24|541.44|549.56|541.76|548.4|540.6|29
1655125400000|2022-06-13 13:03:20|549.25|541.45|549|541.2|549.36|541.56|548.78|540.98|13
1655125410000|2022-06-13 13:03:30|548.97|541.17|548.44|540.64|548.97|541.17|548.38|540.58|23
1655125420000|2022-06-13 13:03:40|548.43|540.63|548.22|540.42|548.48|540.68|548.17|540.37|23
1655125430000|2022-06-13 13:03:50|548.2|540.4|549.9|542.1|549.9|542.1|548.2|540.4|28
1655125440000|2022-06-13 13:04:00|549.91|542.11|550.23|542.43|550.23|542.43|549.39|541.59|27
1655125450000|2022-06-13 13:04:10|550.25|542.45|551.28|543.48|551.5|543.7|550.19|542.39|29
1655125460000|2022-06-13 13:04:20|551.3|543.5|550.37|542.57|551.3|543.5|550.37|542.57|25
1655125470000|2022-06-13 13:04:30|550.45|542.65|550.72|542.92|550.72|542.92|550.31|542.51|26
1655125480000|2022-06-13 13:04:40|550.63|542.83|551.85|544.05|551.85|544.05|550.5|542.7|33
1655125490000|2022-06-13 13:04:50|551.86|544.06|550.8|543|552.02|544.22|550.34|542.54|29
1655125500000|2022-06-13 13:05:00|550.64|542.84|551.7|543.9|551.78|543.98|550.64|542.84|35
1655125510000|2022-06-13 13:05:10|551.72|543.92|551.49|543.69|551.76|543.96|551.31|543.51|28
1655125520000|2022-06-13 13:05:20|551.63|543.83|550.33|542.53|551.66|543.86|550.33|542.53|29
1655125530000|2022-06-13 13:05:30|550.38|542.58|550.08|542.28|550.46|542.66|550.08|542.28|15
1655125540000|2022-06-13 13:05:40|550.07|542.27|549.39|541.59|550.07|542.27|549.05|541.25|29
1655125550000|2022-06-13 13:05:50|549.41|541.61|550.41|542.61|550.79|542.99|549.41|541.61|33
1655125560000|2022-06-13 13:06:00|550.33|542.53|549.07|541.27|550.34|542.54|549.07|541.27|28
1655125570000|2022-06-13 13:06:10|549.06|541.26|549.31|541.51|549.31|541.51|548.68|540.88|25
1655125580000|2022-06-13 13:06:20|549.34|541.54|550.39|542.59|550.6|542.8|549.33|541.53|34
1655125590000|2022-06-13 13:06:30|550.34|542.54|549.28|541.48|550.34|542.54|549.28|541.48|26
1655125600000|2022-06-13 13:06:40|549.25|541.45|549.56|541.76|549.56|541.76|549.19|541.39|19
1655125610000|2022-06-13 13:06:50|549.55|541.75|550.62|542.82|550.62|542.82|549.39|541.59|32
1655125620000|2022-06-13 13:07:00|550.64|542.84|550.19|542.39|550.8|543|549.65|541.85|28
1655125630000|2022-06-13 13:07:10|550.26|542.46|550.69|542.89|550.69|542.89|550.26|542.46|27
1655125640000|2022-06-13 13:07:20|550.76|542.96|550.38|542.58|550.98|543.18|550.38|542.58|28
1655125650000|2022-06-13 13:07:30|550.35|542.55|550.65|542.85|550.65|542.85|550.22|542.42|24
1655125660000|2022-06-13 13:07:40|550.64|542.84|550.77|542.97|550.78|542.98|550.5|542.7|22
1655125670000|2022-06-13 13:07:50|550.82|543.02|550.92|543.12|551.12|543.32|550.79|542.99|25
1655125680000|2022-06-13 13:08:00|550.83|543.03|552.13|544.33|552.18|544.38|550.83|543.03|24
1655125690000|2022-06-13 13:08:10|552.14|544.34|552.73|544.93|552.74|544.94|552.14|544.34|30
1655125700000|2022-06-13 13:08:20|552.74|544.94|552.64|544.84|552.74|544.94|552.23|544.43|27
1655125710000|2022-06-13 13:08:30|552.88|545.08|553.51|545.71|553.53|545.73|552.68|544.88|37
1655125720000|2022-06-13 13:08:40|553.56|545.76|553.64|545.84|553.96|546.16|553.38|545.58|26
1655125730000|2022-06-13 13:08:50|553.65|545.85|553.3|545.5|554.06|546.26|553.25|545.45|23
1655125740000|2022-06-13 13:09:00|553.31|545.51|553.44|545.64|553.52|545.72|553.01|545.21|31
1655125750000|2022-06-13 13:09:10|553.23|545.43|553.89|546.09|553.97|546.17|553.23|545.43|26
1655125760000|2022-06-13 13:09:20|553.9|546.1|554.57|546.77|554.62|546.82|553.89|546.09|29
1655125770000|2022-06-13 13:09:30|554.58|546.78|554.53|546.73|554.96|547.16|554.3|546.5|28
1655125780000|2022-06-13 13:09:40|554.54|546.74|554.25|546.45|554.63|546.83|554.25|546.45|29
1655125790000|2022-06-13 13:09:50|554.26|546.46|553.66|545.86|554.27|546.47|553.64|545.84|22
1655125800000|2022-06-13 13:10:00|553.64|545.84|553.87|546.07|553.87|546.07|552.74|544.94|32
1655125810000|2022-06-13 13:10:10|553.91|546.11|553.73|545.93|554.11|546.31|553.73|545.93|27
1655125820000|2022-06-13 13:10:20|553.75|545.95|554.01|546.21|554.03|546.23|553.75|545.95|27
1655125830000|2022-06-13 13:10:30|554|546.2|554.62|546.82|554.68|546.88|553.99|546.19|33
1655125840000|2022-06-13 13:10:40|554.64|546.84|556.5|548.7|556.53|548.73|554.64|546.84|36
1655125850000|2022-06-13 13:10:50|556.51|548.71|557.14|549.34|557.91|550.11|556.51|548.71|34
1655125860000|2022-06-13 13:11:00|557.15|549.35|557.11|549.31|557.25|549.45|556.41|548.61|32
1655125870000|2022-06-13 13:11:10|557.25|549.45|557.04|549.24|557.25|549.45|556.64|548.84|24
1655125880000|2022-06-13 13:11:20|557.13|549.33|557.18|549.38|557.19|549.39|556.7|548.9|22
1655125890000|2022-06-13 13:11:30|557.17|549.37|556.22|548.42|557.17|549.37|556.22|548.42|29
1655125900000|2022-06-13 13:11:40|556.18|548.38|555.42|547.62|556.23|548.43|555.35|547.55|27
1655125910000|2022-06-13 13:11:50|555.43|547.63|554.31|546.51|555.45|547.65|554.31|546.51|32
1655125920000|2022-06-13 13:12:00|554.19|546.39|553.84|546.04|554.33|546.53|553.4|545.6|32
1655125930000|2022-06-13 13:12:10|554.21|546.41|553.44|545.64|554.22|546.42|553.31|545.51|30
1655125940000|2022-06-13 13:12:20|553.49|545.69|552.99|545.19|553.52|545.72|552.15|544.35|27
1655125950000|2022-06-13 13:12:30|553.01|545.21|552.06|544.26|553.03|545.23|551.82|544.02|31
1655125960000|2022-06-13 13:12:40|552.07|544.27|552.17|544.37|552.6|544.8|551.84|544.04|32
1655125970000|2022-06-13 13:12:50|552.16|544.36|552.2|544.4|552.51|544.71|551.96|544.16|30
1655125980000|2022-06-13 13:13:00|552.18|544.38|552.77|544.97|552.77|544.97|552.18|544.38|33
1655125990000|2022-06-13 13:13:10|552.84|545.04|553.85|546.05|553.9|546.1|552.72|544.92|29
1655126000000|2022-06-13 13:13:20|553.86|546.06|553.93|546.13|554.23|546.43|553.51|545.71|31
1655126010000|2022-06-13 13:13:30|554|546.2|553.2|545.4|554.16|546.36|553.14|545.34|30
1655126020000|2022-06-13 13:13:40|553.14|545.34|553.95|546.15|554.05|546.25|553.13|545.33|29
1655126030000|2022-06-13 13:13:50|554.43|546.63|554.97|547.17|555.13|547.33|554.43|546.63|27
1655126040000|2022-06-13 13:14:00|555.24|547.44|554.54|546.74|555.25|547.45|554.52|546.72|29
1655126050000|2022-06-13 13:14:10|554.47|546.67|554.7|546.9|554.86|547.06|554.28|546.48|31
1655126060000|2022-06-13 13:14:20|554.69|546.89|554.11|546.31|554.69|546.89|554.09|546.29|25
1655126070000|2022-06-13 13:14:30|554.24|546.44|554.32|546.52|554.32|546.52|553.99|546.19|21
1655126080000|2022-06-13 13:14:40|554.3|546.5|554.06|546.26|554.3|546.5|553.53|545.73|28
1655126090000|2022-06-13 13:14:50|554.03|546.23|554.02|546.22|554.09|546.29|553.98|546.18|22
1655126100000|2022-06-13 13:15:00|554.03|546.23|553.85|546.05|554.03|546.23|553.46|545.66|26
1655126110000|2022-06-13 13:15:10|553.86|546.06|554.11|546.31|554.21|546.41|553.86|546.06|24
1655126120000|2022-06-13 13:15:20|554.12|546.32|554.47|546.67|554.91|547.11|554.12|546.32|25
1655126130000|2022-06-13 13:15:30|554.45|546.65|554.4|546.6|554.74|546.94|554.34|546.54|19
1655126140000|2022-06-13 13:15:40|554.41|546.61|555.6|547.8|555.6|547.8|554.41|546.61|32
1655126150000|2022-06-13 13:15:50|555.61|547.81|556.01|548.21|556.09|548.29|555.61|547.81|15
1655126160000|2022-06-13 13:16:00|556|548.2|555.94|548.14|556.12|548.32|555.84|548.04|22
1655126170000|2022-06-13 13:16:10|555.85|548.05|555.43|547.63|555.97|548.17|555.43|547.63|22
1655126180000|2022-06-13 13:16:20|555.42|547.62|554.34|546.54|555.42|547.62|554.34|546.54|27
1655126190000|2022-06-13 13:16:30|554.44|546.64|554.8|547|554.84|547.04|554.36|546.56|30
1655126200000|2022-06-13 13:16:40|554.79|546.99|554.65|546.85|554.82|547.02|554.64|546.84|19
1655126210000|2022-06-13 13:16:50|554.66|546.86|554.11|546.31|554.8|547|554.1|546.3|23
1655126220000|2022-06-13 13:17:00|554.09|546.29|553.11|545.31|554.1|546.3|552.83|545.03|24
1655126230000|2022-06-13 13:17:10|553.02|545.22|551.6|543.8|553.02|545.22|551.57|543.77|30
1655126240000|2022-06-13 13:17:20|551.59|543.79|552.54|544.74|552.68|544.88|551.59|543.79|29
1655126250000|2022-06-13 13:17:30|552.48|544.68|552.33|544.53|552.91|545.11|552.28|544.48|27
1655126260000|2022-06-13 13:17:40|552.35|544.55|552.8|545|552.8|545|552.32|544.52|26
1655126270000|2022-06-13 13:17:50|552.81|545.01|552.39|544.59|552.82|545.02|552.39|544.59|30
1655126280000|2022-06-13 13:18:00|552.35|544.55|552.57|544.77|552.66|544.86|552.19|544.39|29
1655126290000|2022-06-13 13:18:10|552.55|544.75|551.62|543.82|552.55|544.75|551.62|543.82|24
1655126300000|2022-06-13 13:18:20|551.63|543.83|550.51|542.71|551.95|544.15|550.51|542.71|35
1655126310000|2022-06-13 13:18:30|550.46|542.66|550.37|542.57|550.7|542.9|550.21|542.41|23
1655126320000|2022-06-13 13:18:40|550.31|542.51|550.03|542.23|550.34|542.54|549.79|541.99|24
1655126330000|2022-06-13 13:18:50|549.48|541.68|548.56|540.76|549.58|541.78|548.56|540.76|31
1655126340000|2022-06-13 13:19:00|548.64|540.84|548.56|540.76|548.97|541.17|547.63|539.83|36
1655126350000|2022-06-13 13:19:10|548.66|540.86|548.31|540.51|549.27|541.47|548.23|540.43|36
1655126360000|2022-06-13 13:19:20|548.3|540.5|547.73|539.93|548.3|540.5|547.68|539.88|30
1655126370000|2022-06-13 13:19:30|547.72|539.92|548.04|540.24|548.18|540.38|547.72|539.92|29
1655126380000|2022-06-13 13:19:40|547.93|540.13|548.01|540.21|548.25|540.45|547.6|539.8|22
1655126390000|2022-06-13 13:19:50|548.21|540.41|547.24|539.44|548.21|540.41|546.86|539.06|35
1655126400000|2022-06-13 13:20:00|547.23|539.43|547.23|539.43|547.69|539.89|547.15|539.35|28
1655126410000|2022-06-13 13:20:10|547.08|539.28|546.86|539.06|547.33|539.53|546.86|539.06|26
1655126420000|2022-06-13 13:20:20|546.78|538.98|546.72|538.92|547.09|539.29|546.59|538.79|21
1655126430000|2022-06-13 13:20:30|546.69|538.89|547.02|539.22|547.02|539.22|546.47|538.67|29
1655126440000|2022-06-13 13:20:40|547.03|539.23|546.54|538.74|547.31|539.51|546.54|538.74|26
1655126450000|2022-06-13 13:20:50|546.76|538.96|546.62|538.82|547.01|539.21|546.39|538.59|30
1655126460000|2022-06-13 13:21:00|546.7|538.9|547.69|539.89|547.77|539.97|546.44|538.64|32
1655126470000|2022-06-13 13:21:10|547.7|539.9|548.87|541.07|549.23|541.43|547.7|539.9|29
1655126480000|2022-06-13 13:21:20|548.86|541.06|548.35|540.55|548.86|541.06|548.14|540.34|27
1655126490000|2022-06-13 13:21:30|548.46|540.66|548.12|540.32|548.62|540.82|547.55|539.75|28
1655126500000|2022-06-13 13:21:40|548.1|540.3|548.02|540.22|548.35|540.55|547.97|540.17|23
1655126510000|2022-06-13 13:21:50|548.09|540.29|549.06|541.26|549.15|541.35|548.06|540.26|26
1655126520000|2022-06-13 13:22:00|549.13|541.33|551.16|543.36|551.16|543.36|549.13|541.33|25
1655126530000|2022-06-13 13:22:10|551.02|543.22|551.99|544.19|552.41|544.61|551.01|543.21|32
1655126540000|2022-06-13 13:22:20|551.88|544.08|552.06|544.26|552.13|544.33|551.34|543.54|29
1655126550000|2022-06-13 13:22:30|552.18|544.38|551.28|543.48|552.18|544.38|551.02|543.22|28
1655126560000|2022-06-13 13:22:40|551.34|543.54|551.54|543.74|551.72|543.92|551.31|543.51|31
1655126570000|2022-06-13 13:22:50|551.52|543.72|552.85|545.05|553.02|545.22|551.47|543.67|31
1655126580000|2022-06-13 13:23:00|552.86|545.06|551.51|543.71|552.87|545.07|551.51|543.71|26
1655126590000|2022-06-13 13:23:10|551.48|543.68|551.03|543.23|551.48|543.68|550.78|542.98|25
1655126600000|2022-06-13 13:23:20|550.99|543.19|550.2|542.4|550.99|543.19|550.19|542.39|27
1655126610000|2022-06-13 13:23:30|550.19|542.39|549.34|541.54|550.19|542.39|549.23|541.43|31
1655126620000|2022-06-13 13:23:40|549.37|541.57|549.03|541.23|549.41|541.61|549|541.2|21
1655126630000|2022-06-13 13:23:50|548.99|541.19|550.52|542.72|550.52|542.72|548.62|540.82|35
1655126640000|2022-06-13 13:24:00|550.56|542.76|551.82|544.02|552.16|544.36|550.56|542.76|35
1655126650000|2022-06-13 13:24:10|551.83|544.03|551.1|543.3|552.04|544.24|551.08|543.28|33
1655126660000|2022-06-13 13:24:20|550.97|543.17|549.9|542.1|550.97|543.17|549.87|542.07|25
1655126670000|2022-06-13 13:24:30|549.84|542.04|550.14|542.34|550.24|542.44|549.34|541.54|29
1655126680000|2022-06-13 13:24:40|550.15|542.35|549.53|541.73|550.27|542.47|549.39|541.59|21
1655126690000|2022-06-13 13:24:50|549.52|541.72|549.56|541.76|549.63|541.83|549.05|541.25|33
1655126700000|2022-06-13 13:25:00|549.59|541.79|549.35|541.55|549.67|541.87|548.76|540.96|29
1655126710000|2022-06-13 13:25:10|549.27|541.47|550.13|542.33|550.14|542.34|549.2|541.4|32
1655126720000|2022-06-13 13:25:20|549.85|542.05|549.53|541.73|550.26|542.46|549.53|541.73|29
1655126730000|2022-06-13 13:25:30|549.5|541.7|550.49|542.69|550.61|542.81|549.38|541.58|32
1655126740000|2022-06-13 13:25:40|550.5|542.7|550.42|542.62|551.1|543.3|550.42|542.62|29
1655126750000|2022-06-13 13:25:50|550.4|542.6|550.57|542.77|550.57|542.77|550|542.2|27
1655126760000|2022-06-13 13:26:00|550.58|542.78|550.29|542.49|551|543.2|550.26|542.46|30
1655126770000|2022-06-13 13:26:10|550.32|542.52|550.23|542.43|550.77|542.97|550.05|542.25|29
1655126780000|2022-06-13 13:26:20|550.26|542.46|549.82|542.02|550.26|542.46|549.59|541.79|23
1655126790000|2022-06-13 13:26:30|549.75|541.95|550.24|542.44|550.3|542.5|549.75|541.95|21
1655126800000|2022-06-13 13:26:40|550.25|542.45|551.81|544.01|551.81|544.01|550.25|542.45|23
1655126810000|2022-06-13 13:26:50|552.02|544.22|553.12|545.32|553.12|545.32|551.72|543.92|25
1655126820000|2022-06-13 13:27:00|553.14|545.34|552.79|544.99|553.15|545.35|552.39|544.59|23
1655126830000|2022-06-13 13:27:10|552.75|544.95|552.91|545.11|553.35|545.55|552.55|544.75|23
1655126840000|2022-06-13 13:27:20|552.83|545.03|552.38|544.58|553.27|545.47|552.38|544.58|23
1655126850000|2022-06-13 13:27:30|552.13|544.33|551.87|544.07|552.24|544.44|551.67|543.87|25
1655126860000|2022-06-13 13:27:40|551.77|543.97|551.47|543.67|552.01|544.21|551.46|543.66|24
1655126870000|2022-06-13 13:27:50|551.46|543.66|550.97|543.17|551.49|543.69|550.68|542.88|23
1655126880000|2022-06-13 13:28:00|551.12|543.32|550.37|542.57|551.24|543.44|550.37|542.57|23
1655126890000|2022-06-13 13:28:10|550.4|542.6|549.35|541.55|550.4|542.6|549.35|541.55|22
1655126900000|2022-06-13 13:28:20|549.41|541.61|550.48|542.68|550.48|542.68|549.24|541.44|24
1655126910000|2022-06-13 13:28:30|550.42|542.62|550.35|542.55|551.06|543.26|550.34|542.54|25
1655126920000|2022-06-13 13:28:40|550.31|542.51|548.89|541.09|550.34|542.54|548.89|541.09|21
1655126930000|2022-06-13 13:28:50|548.86|541.06|548.39|540.59|548.86|541.06|548.29|540.49|23
1655126940000|2022-06-13 13:29:00|548.41|540.61|548.86|541.06|549|541.2|548.29|540.49|25
1655126950000|2022-06-13 13:29:10|548.87|541.07|549.16|541.36|549.16|541.36|548.67|540.87|23
1655126960000|2022-06-13 13:29:20|549.14|541.34|549.43|541.63|549.74|541.94|549.14|541.34|28
1655126970000|2022-06-13 13:29:30|549.38|541.58|549.43|541.63|550.16|542.36|549.36|541.56|22
1655126980000|2022-06-13 13:29:40|549.44|541.64|548.85|541.05|549.44|541.64|548.64|540.84|21
1655126990000|2022-06-13 13:29:50|548.63|540.83|548.83|541.03|548.96|541.16|548.45|540.65|21
1655127000000|2022-06-13 13:30:00|548.86|541.06|549.37|541.57|549.37|541.57|548.72|540.92|26
1655127010000|2022-06-13 13:30:10|549.63|541.83|551.41|543.61|552.04|544.24|549.63|541.83|28
1655127020000|2022-06-13 13:30:20|551.39|543.59|552.23|544.43|552.23|544.43|550.62|542.82|27
1655127030000|2022-06-13 13:30:30|552.2|544.4|553.96|546.16|553.96|546.16|552.2|544.4|27
1655127040000|2022-06-13 13:30:40|554|546.2|556.67|548.87|556.99|549.19|554|546.2|28
1655127050000|2022-06-13 13:30:50|556.82|549.02|557.86|550.06|557.86|550.06|555.44|547.64|25
1655127060000|2022-06-13 13:31:00|557.88|550.08|558.8|551|560.42|552.62|557.88|550.08|28
1655127070000|2022-06-13 13:31:10|558.44|550.64|557.41|549.61|558.44|550.64|557.33|549.53|24
1655127080000|2022-06-13 13:31:20|557.34|549.54|557.1|549.3|558.07|550.27|557.1|549.3|24
1655127090000|2022-06-13 13:31:30|556.63|548.83|555.68|547.88|556.63|548.83|555.29|547.49|26
1655127100000|2022-06-13 13:31:40|555.69|547.89|556.09|548.29|556.48|548.68|555.69|547.89|22
1655127110000|2022-06-13 13:31:50|556.13|548.33|557.02|549.22|557.55|549.75|556.13|548.33|27
1655127120000|2022-06-13 13:32:00|556.83|549.03|555.31|547.51|557.19|549.39|555.31|547.51|22
1655127130000|2022-06-13 13:32:10|555.32|547.52|555.27|547.47|555.32|547.52|554.91|547.11|24
1655127140000|2022-06-13 13:32:20|555.23|547.43|555.91|548.11|556.3|548.5|555.14|547.34|26
1655127150000|2022-06-13 13:32:30|556.04|548.24|557.05|549.25|557.05|549.25|556.04|548.24|24
1655127160000|2022-06-13 13:32:40|557.08|549.28|558.55|550.75|558.55|550.75|557.08|549.28|26
1655127170000|2022-06-13 13:32:50|558.56|550.76|561.79|553.99|561.79|553.99|558.56|550.76|27
1655127180000|2022-06-13 13:33:00|561.8|554|565.69|557.89|565.69|557.89|561.8|554|27
1655127190000|2022-06-13 13:33:10|566.72|558.92|565.44|557.64|566.76|558.96|565.26|557.46|24
1655127200000|2022-06-13 13:33:20|565.19|557.39|563.2|555.4|565.71|557.91|563.2|555.4|28
1655127210000|2022-06-13 13:33:30|562.89|555.09|563.1|555.3|563.1|555.3|562.41|554.61|23
1655127220000|2022-06-13 13:33:40|563.12|555.32|564.87|557.07|564.89|557.09|563.12|555.32|25
1655127230000|2022-06-13 13:33:50|565.09|557.29|565.1|557.3|566.12|558.32|565.05|557.25|27
1655127240000|2022-06-13 13:34:00|565.16|557.36|564.49|556.69|565.65|557.85|564.49|556.69|26
1655127250000|2022-06-13 13:34:10|564.67|556.87|563.81|556.01|564.79|556.99|563.26|555.46|26
1655127260000|2022-06-13 13:34:20|563.74|555.94|563.24|555.44|563.74|555.94|563.23|555.43|24
1655127270000|2022-06-13 13:34:30|563.23|555.43|562.85|555.05|563.23|555.43|562.24|554.44|21
1655127280000|2022-06-13 13:34:40|562.81|555.01|563.73|555.93|563.93|556.13|562.79|554.99|25
1655127290000|2022-06-13 13:34:50|563.82|556.02|563.26|555.46|564.02|556.22|562.43|554.63|25
1655127300000|2022-06-13 13:35:00|562.92|555.12|562.26|554.46|563.23|555.43|562.26|554.46|25
1655127310000|2022-06-13 13:35:10|562.31|554.51|562.22|554.42|562.81|555.01|562.13|554.33|24
1655127320000|2022-06-13 13:35:20|562.19|554.39|560.32|552.52|562.19|554.39|560.32|552.52|27
1655127330000|2022-06-13 13:35:30|560.28|552.48|559.4|551.6|560.29|552.49|558.62|550.82|24
1655127340000|2022-06-13 13:35:40|559.38|551.58|559.31|551.51|559.51|551.71|559.1|551.3|20
1655127350000|2022-06-13 13:35:50|559.28|551.48|558.64|550.84|559.3|551.5|558.5|550.7|24
1655127360000|2022-06-13 13:36:00|558.66|550.86|559.37|551.57|559.37|551.57|558.47|550.67|25
1655127370000|2022-06-13 13:36:10|559.38|551.58|559.41|551.61|559.86|552.06|559.27|551.47|25
1655127380000|2022-06-13 13:36:20|559.3|551.5|559.3|551.5|559.55|551.75|558.89|551.09|26
1655127390000|2022-06-13 13:36:30|559.19|551.39|560.27|552.47|560.33|552.53|559.15|551.35|23
1655127400000|2022-06-13 13:36:40|560.28|552.48|560.42|552.62|560.57|552.77|560.28|552.48|26
1655127410000|2022-06-13 13:36:50|560.35|552.55|560.08|552.28|560.35|552.55|559.68|551.88|23
1655127420000|2022-06-13 13:37:00|560.28|552.48|560.38|552.58|560.94|553.14|560.25|552.45|27
1655127430000|2022-06-13 13:37:10|560.35|552.55|561.23|553.43|561.49|553.69|560.35|552.55|27
1655127440000|2022-06-13 13:37:20|560.97|553.17|561.63|553.83|561.63|553.83|560.29|552.49|27
1655127450000|2022-06-13 13:37:30|561.65|553.85|561.22|553.42|561.67|553.87|561.17|553.37|25
1655127460000|2022-06-13 13:37:40|561.23|553.43|561.98|554.18|561.98|554.18|561.06|553.26|23
1655127470000|2022-06-13 13:37:50|562.14|554.34|562.99|555.19|563.43|555.63|562.14|554.34|27
1655127480000|2022-06-13 13:38:00|563.01|555.21|563.16|555.36|563.18|555.38|562|554.2|25
1655127490000|2022-06-13 13:38:10|563.17|555.37|562.86|555.06|563.65|555.85|562.86|555.06|26
1655127500000|2022-06-13 13:38:20|562.63|554.83|561.42|553.62|562.63|554.83|561.33|553.53|22
1655127510000|2022-06-13 13:38:30|561.35|553.55|562.05|554.25|562.1|554.3|560.85|553.05|22
1655127520000|2022-06-13 13:38:40|562.04|554.24|561.66|553.86|562.68|554.88|561.66|553.86|25
1655127530000|2022-06-13 13:38:50|561.39|553.59|563.28|555.48|563.36|555.56|561.26|553.46|27
1655127540000|2022-06-13 13:39:00|563.39|555.59|562.16|554.36|563.92|556.12|562.16|554.36|28
1655127550000|2022-06-13 13:39:10|562.09|554.29|560.72|552.92|562.09|554.29|560.72|552.92|25
1655127560000|2022-06-13 13:39:20|560.7|552.9|559.21|551.41|560.7|552.9|559.21|551.41|24
1655127570000|2022-06-13 13:39:30|559.13|551.33|559.25|551.45|559.61|551.81|558.92|551.12|22
1655127580000|2022-06-13 13:39:40|559.08|551.28|558.06|550.26|559.14|551.34|557.96|550.16|25
1655127590000|2022-06-13 13:39:50|558.09|550.29|556.89|549.09|558.09|550.29|556.17|548.37|30
1655127600000|2022-06-13 13:40:00|556.81|549.01|557.32|549.52|558.17|550.37|556.81|549.01|33
1655127610000|2022-06-13 13:40:10|557.29|549.49|555.08|547.28|557.29|549.49|555.08|547.28|33
1655127620000|2022-06-13 13:40:20|555.13|547.33|554.71|546.91|555.56|547.76|554.71|546.91|33
1655127630000|2022-06-13 13:40:30|554.57|546.77|554.69|546.89|555.24|547.44|554.3|546.5|33
1655127640000|2022-06-13 13:40:40|554.91|547.11|555.02|547.22|555.75|547.95|554.69|546.89|32
1655127650000|2022-06-13 13:40:50|555.06|547.26|555.52|547.72|555.52|547.72|554.19|546.39|35
1655127660000|2022-06-13 13:41:00|555.58|547.78|554.6|546.8|555.68|547.88|554.57|546.77|36
1655127670000|2022-06-13 13:41:10|554.81|547.01|554.16|546.36|555.44|547.64|554.13|546.33|32
1655127680000|2022-06-13 13:41:20|554.15|546.35|553.82|546.02|554.41|546.61|552.91|545.11|29
1655127690000|2022-06-13 13:41:30|553.83|546.03|555.35|547.55|555.67|547.87|553.83|546.03|35
1655127700000|2022-06-13 13:41:40|555.41|547.61|555.7|547.9|555.75|547.95|555.12|547.32|29
1655127710000|2022-06-13 13:41:50|555.71|547.91|557.26|549.46|558.06|550.26|555.71|547.91|32
1655127720000|2022-06-13 13:42:00|557.27|549.47|556.2|548.4|557.27|549.47|556|548.2|33
1655127730000|2022-06-13 13:42:10|556.01|548.21|555.21|547.41|556.01|548.21|554.98|547.18|30
1655127740000|2022-06-13 13:42:20|555.17|547.37|555.96|548.16|556.55|548.75|555.17|547.37|34
1655127750000|2022-06-13 13:42:30|555.54|547.74|554.78|546.98|555.54|547.74|554.78|546.98|25
1655127760000|2022-06-13 13:42:40|554.77|546.97|556.37|548.57|556.92|549.12|554.77|546.97|35
1655127770000|2022-06-13 13:42:50|556.39|548.59|557.79|549.99|557.87|550.07|556.39|548.59|30
1655127780000|2022-06-13 13:43:00|557.81|550.01|557.42|549.62|557.81|550.01|557.09|549.29|35
1655127790000|2022-06-13 13:43:10|557.12|549.32|556.8|549|557.12|549.32|556.04|548.24|28
1655127800000|2022-06-13 13:43:20|556.95|549.15|558.31|550.51|558.31|550.51|556.86|549.06|37
1655127810000|2022-06-13 13:43:30|558.42|550.62|560.77|552.97|560.99|553.19|558.42|550.62|38
1655127820000|2022-06-13 13:43:40|560.78|552.98|562.36|554.56|562.57|554.77|560.76|552.96|35
1655127830000|2022-06-13 13:43:50|563.06|555.26|561.55|553.75|563.89|556.09|561.55|553.75|38
1655127840000|2022-06-13 13:44:00|561.68|553.88|561.25|553.45|562.28|554.48|561.25|553.45|35
1655127850000|2022-06-13 13:44:10|561.19|553.39|561.59|553.79|561.78|553.98|560.27|552.47|33
1655127860000|2022-06-13 13:44:20|561.65|553.85|562.43|554.63|562.6|554.8|561.65|553.85|31
1655127870000|2022-06-13 13:44:30|562.51|554.71|562.14|554.34|562.75|554.95|561.99|554.19|30
1655127880000|2022-06-13 13:44:40|562.22|554.42|563.2|555.4|563.3|555.5|562.17|554.37|31
1655127890000|2022-06-13 13:44:50|563.12|555.32|562.81|555.01|564.2|556.4|562.71|554.91|34
1655127900000|2022-06-13 13:45:00|562.68|554.88|563.1|555.3|563.44|555.64|562.68|554.88|33
1655127910000|2022-06-13 13:45:10|563.25|555.45|563.32|555.52|563.85|556.05|563.06|555.26|30
1655127920000|2022-06-13 13:45:20|563.31|555.51|563.26|555.46|563.66|555.86|562.99|555.19|32
1655127930000|2022-06-13 13:45:30|563.31|555.51|564.1|556.3|564.59|556.79|563.17|555.37|35
1655127940000|2022-06-13 13:45:40|564.14|556.34|566.11|558.31|566.17|558.37|564.14|556.34|31
1655127950000|2022-06-13 13:45:50|566.12|558.32|566.41|558.61|566.6|558.8|566.01|558.21|30
1655127960000|2022-06-13 13:46:00|566.4|558.6|566.19|558.39|566.4|558.6|565.87|558.07|33
1655127970000|2022-06-13 13:46:10|566.23|558.43|566.28|558.48|566.9|559.1|566.05|558.25|33
1655127980000|2022-06-13 13:46:20|566.22|558.42|565.47|557.67|567|559.2|565.47|557.67|33
1655127990000|2022-06-13 13:46:30|565.52|557.72|565.74|557.94|566.25|558.45|565.45|557.65|36
1655128000000|2022-06-13 13:46:40|565.85|558.05|565.16|557.36|566|558.2|564.89|557.09|28
1655128010000|2022-06-13 13:46:50|565.21|557.41|565.51|557.71|565.54|557.74|565.16|557.36|31
1655128020000|2022-06-13 13:47:00|565.49|557.69|565.21|557.41|565.85|558.05|564.92|557.12|33
1655128030000|2022-06-13 13:47:10|565.18|557.38|563.88|556.08|565.18|557.38|563.51|555.71|32
1655128040000|2022-06-13 13:47:20|564.02|556.22|565.03|557.23|565.24|557.44|563.46|555.66|34
1655128050000|2022-06-13 13:47:30|565.02|557.22|564.37|556.57|565.05|557.25|564.36|556.56|35
1655128060000|2022-06-13 13:47:40|564.35|556.55|564.39|556.59|564.39|556.59|563.98|556.18|19
1655128070000|2022-06-13 13:47:50|564.06|556.26|564.4|556.6|564.64|556.84|564.06|556.26|17
1655128080000|2022-06-13 13:48:00|564.02|556.22|563.36|555.56|564.02|556.22|563.31|555.51|31
1655128090000|2022-06-13 13:48:10|563.35|555.55|563.47|555.67|563.47|555.67|562.99|555.19|29
1655128100000|2022-06-13 13:48:20|563.45|555.65|563.39|555.59|563.45|555.65|563.1|555.3|36
1655128110000|2022-06-13 13:48:30|563.33|555.53|563.47|555.67|563.55|555.75|563.18|555.38|24
1655128120000|2022-06-13 13:48:40|563.4|555.6|565.34|557.54|565.34|557.54|563.34|555.54|36
1655128130000|2022-06-13 13:48:50|565.24|557.44|563.31|555.51|565.39|557.59|563.31|555.51|32
1655128140000|2022-06-13 13:49:00|563.38|555.58|563.36|555.56|563.42|555.62|563.26|555.46|29
1655128150000|2022-06-13 13:49:10|563.35|555.55|563.25|555.45|563.35|555.55|563.11|555.31|21
1655128160000|2022-06-13 13:49:20|563.24|555.44|564.9|557.1|565.06|557.26|563.24|555.44|33
1655128170000|2022-06-13 13:49:30|564.78|556.98|564.83|557.03|565.25|557.45|564.65|556.85|32
1655128180000|2022-06-13 13:49:40|564.84|557.04|563.9|556.1|564.91|557.11|563.9|556.1|30
1655128190000|2022-06-13 13:49:50|564.13|556.33|563.36|555.56|564.13|556.33|563.36|555.56|28
1655128200000|2022-06-13 13:50:00|563.37|555.57|562.25|554.45|563.61|555.81|562.25|554.45|34
1655128210000|2022-06-13 13:50:10|562.24|554.44|561.55|553.75|562.32|554.52|560.98|553.18|34
1655128220000|2022-06-13 13:50:20|561.62|553.82|562.59|554.79|563.24|555.44|561.62|553.82|37
1655128230000|2022-06-13 13:50:30|562.95|555.15|561.97|554.17|562.95|555.15|561.61|553.81|24
1655128240000|2022-06-13 13:50:40|561.96|554.16|562.73|554.93|563.24|555.44|561.77|553.97|31
1655128250000|2022-06-13 13:50:50|562.76|554.96|563.68|555.88|563.72|555.92|562.76|554.96|33
1655128260000|2022-06-13 13:51:00|563.72|555.92|565.39|557.59|565.96|558.16|563.57|555.77|36
1655128270000|2022-06-13 13:51:10|565.35|557.55|566.02|558.22|566.45|558.65|565.3|557.5|32
1655128280000|2022-06-13 13:51:20|566.38|558.58|565.51|557.71|566.38|558.58|565.33|557.53|33
1655128290000|2022-06-13 13:51:30|565.5|557.7|564.37|556.57|565.5|557.7|564.25|556.45|27
1655128300000|2022-06-13 13:51:40|564.38|556.58|565.14|557.34|565.24|557.44|564.37|556.57|24
1655128310000|2022-06-13 13:51:50|565.13|557.33|564.48|556.68|565.13|557.33|564.29|556.49|31
1655128320000|2022-06-13 13:52:00|564.47|556.67|564.37|556.57|565.1|557.3|564.36|556.56|27
1655128330000|2022-06-13 13:52:10|564.36|556.56|563.3|555.5|564.36|556.56|563.26|555.46|24
1655128340000|2022-06-13 13:52:20|563.61|555.81|564.9|557.1|565.18|557.38|563.61|555.81|30
1655128350000|2022-06-13 13:52:30|564.83|557.03|564.82|557.02|564.9|557.1|564.4|556.6|33
1655128360000|2022-06-13 13:52:40|564.78|556.98|564.2|556.4|564.97|557.17|564.1|556.3|34
1655128370000|2022-06-13 13:52:50|564.22|556.42|564.07|556.27|564.43|556.63|564.05|556.25|25
1655128380000|2022-06-13 13:53:00|564.09|556.29|563.14|555.34|564.09|556.29|563.03|555.23|26
1655128390000|2022-06-13 13:53:10|563.33|555.53|563.31|555.51|563.59|555.79|563.29|555.49|22
1655128400000|2022-06-13 13:53:20|563.3|555.5|562.46|554.66|563.3|555.5|562.4|554.6|15
1655128410000|2022-06-13 13:53:30|562.42|554.62|562.28|554.48|562.54|554.74|562.18|554.38|26
1655128420000|2022-06-13 13:53:40|562.29|554.49|562.83|555.03|562.83|555.03|562.05|554.25|25
1655128430000|2022-06-13 13:53:50|562.78|554.98|562.23|554.43|562.98|555.18|562.2|554.4|24
1655128440000|2022-06-13 13:54:00|562.15|554.35|563.19|555.39|563.27|555.47|562.15|554.35|36
1655128450000|2022-06-13 13:54:10|563.24|555.44|562.28|554.48|563.24|555.44|562.28|554.48|26
1655128460000|2022-06-13 13:54:20|562.3|554.5|562.94|555.14|562.94|555.14|562.2|554.4|24
1655128470000|2022-06-13 13:54:30|562.92|555.12|562.41|554.61|562.97|555.17|562.41|554.61|29
1655128480000|2022-06-13 13:54:40|562.38|554.58|562.57|554.77|562.59|554.79|562.24|554.44|29
1655128490000|2022-06-13 13:54:50|562.59|554.79|561.49|553.69|562.77|554.97|561.49|553.69|25
1655128500000|2022-06-13 13:55:00|561.48|553.68|561.38|553.58|561.67|553.87|561.38|553.58|29
1655128510000|2022-06-13 13:55:10|561.4|553.6|561.4|553.6|561.66|553.86|561.35|553.55|26
1655128520000|2022-06-13 13:55:20|561.39|553.59|561.67|553.87|561.72|553.92|561.34|553.54|29
1655128530000|2022-06-13 13:55:30|561.69|553.89|561.52|553.72|562.04|554.24|561.3|553.5|30
1655128540000|2022-06-13 13:55:40|561.47|553.67|562.75|554.95|562.8|555|561.28|553.48|33
1655128550000|2022-06-13 13:55:50|562.76|554.96|562.82|555.02|563.08|555.28|562.76|554.96|24
1655128560000|2022-06-13 13:56:00|562.8|555|563.51|555.71|563.95|556.15|562.8|555|34
1655128570000|2022-06-13 13:56:10|563.52|555.72|564.02|556.22|564.36|556.56|563.52|555.72|22
1655128580000|2022-06-13 13:56:20|563.99|556.19|564.18|556.38|564.45|556.65|563.99|556.19|33
1655128590000|2022-06-13 13:56:30|564.22|556.42|564.3|556.5|564.52|556.72|564.15|556.35|36
1655128600000|2022-06-13 13:56:40|564.54|556.74|565.16|557.36|565.27|557.47|564.54|556.74|28
1655128610000|2022-06-13 13:56:50|565.18|557.38|565.34|557.54|565.37|557.57|565.01|557.21|30
1655128620000|2022-06-13 13:57:00|565.33|557.53|565|557.2|565.34|557.54|564.83|557.03|33
1655128630000|2022-06-13 13:57:10|564.99|557.19|565.41|557.61|565.42|557.62|564.86|557.06|31
1655128640000|2022-06-13 13:57:20|565.42|557.62|565.69|557.89|565.74|557.94|565.4|557.6|30
1655128650000|2022-06-13 13:57:30|565.71|557.91|565.49|557.69|566.02|558.22|565.48|557.68|36
1655128660000|2022-06-13 13:57:40|565.44|557.64|565.02|557.22|565.44|557.64|564.92|557.12|28
1655128670000|2022-06-13 13:57:50|564.96|557.16|563.68|555.88|564.96|557.16|563.68|555.88|27
1655128680000|2022-06-13 13:58:00|563.67|555.87|563.5|555.7|564.03|556.23|563.23|555.43|34
1655128690000|2022-06-13 13:58:10|563.51|555.71|563.27|555.47|563.84|556.04|563.27|555.47|28
1655128700000|2022-06-13 13:58:20|563.46|555.66|563.91|556.11|564.25|556.45|563.46|555.66|35
1655128710000|2022-06-13 13:58:30|563.89|556.09|563.64|555.84|564.17|556.37|563.54|555.74|24
1655128720000|2022-06-13 13:58:40|563.67|555.87|563.86|556.06|564.06|556.26|563.12|555.32|33
1655128730000|2022-06-13 13:58:50|563.89|556.09|565.13|557.33|565.17|557.37|563.82|556.02|33
1655128740000|2022-06-13 13:59:00|565.14|557.34|564.79|556.99|565.19|557.39|564.7|556.9|28
1655128750000|2022-06-13 13:59:10|564.8|557|564.41|556.61|564.96|557.16|563.99|556.19|33
1655128760000|2022-06-13 13:59:20|564.49|556.69|565.32|557.52|565.32|557.52|564.37|556.57|31
1655128770000|2022-06-13 13:59:30|565.44|557.64|564.93|557.13|565.61|557.81|564.93|557.13|32
1655128780000|2022-06-13 13:59:40|564.88|557.08|563.57|555.77|564.88|557.08|563.57|555.77|31
1655128790000|2022-06-13 13:59:50|563.56|555.76|563.15|555.35|563.56|555.76|562.77|554.97|29
1655128800000|2022-06-13 14:00:00|563.14|555.34|562.67|554.87|563.14|555.34|562.2|554.4|32
1655128810000|2022-06-13 14:00:10|562.69|554.89|562.26|554.46|563.15|555.35|562.26|554.46|28
1655128820000|2022-06-13 14:00:20|562.19|554.39|562.93|555.13|563.15|555.35|562.19|554.39|32
1655128830000|2022-06-13 14:00:30|562.95|555.15|563.63|555.83|563.63|555.83|562.75|554.95|29
1655128840000|2022-06-13 14:00:40|563.66|555.86|565.4|557.6|565.51|557.71|563.64|555.84|35
1655128850000|2022-06-13 14:00:50|565.53|557.73|565.34|557.54|566.26|558.46|565.34|557.54|32
1655128860000|2022-06-13 14:01:00|565.31|557.51|564.28|556.48|565.31|557.51|564.22|556.42|30
1655128870000|2022-06-13 14:01:10|564.29|556.49|565.02|557.22|565.02|557.22|564.29|556.49|30
1655128880000|2022-06-13 14:01:20|565|557.2|564.91|557.11|565.08|557.28|564.43|556.63|29
1655128890000|2022-06-13 14:01:30|564.61|556.81|565.57|557.77|565.57|557.77|564.61|556.81|32
1655128900000|2022-06-13 14:01:40|565.55|557.75|564.48|556.68|565.55|557.75|564.19|556.39|35
1655128910000|2022-06-13 14:01:50|564.46|556.66|563.35|555.55|564.5|556.7|563.35|555.55|27
1655128920000|2022-06-13 14:02:00|563.43|555.63|563.39|555.59|563.76|555.96|563.3|555.5|28
1655128930000|2022-06-13 14:02:10|563.53|555.73|562.18|554.38|563.65|555.85|562.18|554.38|30
1655128940000|2022-06-13 14:02:20|562.19|554.39|561.46|553.66|562.19|554.39|561.29|553.49|24
1655128950000|2022-06-13 14:02:30|561.44|553.64|561.38|553.58|561.73|553.93|561.24|553.44|23
1655128960000|2022-06-13 14:02:40|561.13|553.33|560.76|552.96|561.26|553.46|560.74|552.94|21
1655128970000|2022-06-13 14:02:50|560.75|552.95|559|551.2|560.76|552.96|559|551.2|33
1655128980000|2022-06-13 14:03:00|558.95|551.15|560.12|552.32|560.71|552.91|558.95|551.15|34
1655128990000|2022-06-13 14:03:10|560.19|552.39|559.27|551.47|560.29|552.49|559.2|551.4|31
1655129000000|2022-06-13 14:03:20|559.24|551.44|559.4|551.6|559.41|551.61|558.44|550.64|31
1655129010000|2022-06-13 14:03:30|559.21|551.41|559.46|551.66|559.96|552.16|559.21|551.41|31
1655129020000|2022-06-13 14:03:40|559.51|551.71|559.19|551.39|559.92|552.12|559.19|551.39|26
1655129030000|2022-06-13 14:03:50|559.26|551.46|558.4|550.6|559.35|551.55|558.39|550.59|22
1655129040000|2022-06-13 14:04:00|558.41|550.61|559.15|551.35|559.24|551.44|558.41|550.61|30
1655129050000|2022-06-13 14:04:10|559.02|551.22|559.55|551.75|559.61|551.81|559.02|551.22|33
1655129060000|2022-06-13 14:04:20|559.56|551.76|560.52|552.72|560.52|552.72|559.43|551.63|33
1655129070000|2022-06-13 14:04:30|560.54|552.74|560.04|552.24|560.54|552.74|560.03|552.23|30
1655129080000|2022-06-13 14:04:40|559.79|551.99|558.46|550.66|559.79|551.99|558.46|550.66|34
1655129090000|2022-06-13 14:04:50|558.48|550.68|559.13|551.33|559.13|551.33|558.3|550.5|24
1655129100000|2022-06-13 14:05:00|559.4|551.6|559.37|551.57|559.56|551.76|559.12|551.32|30
1655129110000|2022-06-13 14:05:10|559.36|551.56|559.6|551.8|559.73|551.93|558.44|550.64|35
1655129120000|2022-06-13 14:05:20|559.61|551.81|560.58|552.78|560.64|552.84|559.61|551.81|29
1655129130000|2022-06-13 14:05:30|560.57|552.77|561.19|553.39|561.59|553.79|560.5|552.7|31
1655129140000|2022-06-13 14:05:40|561.3|553.5|561.87|554.07|562.09|554.29|561.15|553.35|32
1655129150000|2022-06-13 14:05:50|561.86|554.06|561.98|554.18|562.47|554.67|561.79|553.99|33
1655129160000|2022-06-13 14:06:00|561.96|554.16|561.69|553.89|562.4|554.6|561.68|553.88|34
1655129170000|2022-06-13 14:06:10|561.67|553.87|561.74|553.94|562.26|554.46|561.59|553.79|30
1655129180000|2022-06-13 14:06:20|561.86|554.06|561.83|554.03|562.26|554.46|561.82|554.02|33
1655129190000|2022-06-13 14:06:30|561.72|553.92|562.34|554.54|562.36|554.56|561.72|553.92|27
1655129200000|2022-06-13 14:06:40|562.35|554.55|563.04|555.24|563.18|555.38|562.23|554.43|38
1655129210000|2022-06-13 14:06:50|563.08|555.28|562.32|554.52|563.19|555.39|562.18|554.38|28
1655129220000|2022-06-13 14:07:00|562.29|554.49|560.27|552.47|562.29|554.49|560.07|552.27|32
1655129230000|2022-06-13 14:07:10|560.26|552.46|561.14|553.34|561.14|553.34|560.06|552.26|27
1655129240000|2022-06-13 14:07:20|561.2|553.4|562.21|554.41|562.28|554.48|561.2|553.4|35
1655129250000|2022-06-13 14:07:30|562.26|554.46|561.93|554.13|563.09|555.29|561.93|554.13|31
1655129260000|2022-06-13 14:07:40|561.92|554.12|561.24|553.44|561.92|554.12|561.24|553.44|22
1655129270000|2022-06-13 14:07:50|561.19|553.39|560.14|552.34|561.19|553.39|560.14|552.34|15
1655129280000|2022-06-13 14:08:00|560.15|552.35|559.37|551.57|560.27|552.47|559.37|551.57|27
1655129290000|2022-06-13 14:08:10|559.36|551.56|558.46|550.66|559.43|551.63|558.46|550.66|25
1655129300000|2022-06-13 14:08:20|558.48|550.68|558.56|550.76|559.05|551.25|558.48|550.68|27
1655129310000|2022-06-13 14:08:30|558.38|550.58|558.28|550.48|558.53|550.73|558.16|550.36|26
1655129320000|2022-06-13 14:08:40|558.29|550.49|558.17|550.37|558.38|550.58|558.16|550.36|21
1655129330000|2022-06-13 14:08:50|558.21|550.41|558.29|550.49|558.73|550.93|558.11|550.31|32
1655129340000|2022-06-13 14:09:00|558.34|550.54|558.56|550.76|559.16|551.36|558.2|550.4|37
1655129350000|2022-06-13 14:09:10|558.58|550.78|558.71|550.91|558.71|550.91|558.09|550.29|36
1655129360000|2022-06-13 14:09:20|558.67|550.87|558.24|550.44|558.67|550.87|558.22|550.42|34
1655129370000|2022-06-13 14:09:30|558.26|550.46|558.21|550.41|558.26|550.46|557.3|549.5|36
1655129380000|2022-06-13 14:09:40|558.2|550.4|557.38|549.58|558.22|550.42|556.91|549.11|32
1655129390000|2022-06-13 14:09:50|557.1|549.3|557.14|549.34|557.61|549.81|556.76|548.96|28
1655129400000|2022-06-13 14:10:00|557.13|549.33|557.95|550.15|558.15|550.35|556.64|548.84|33
1655129410000|2022-06-13 14:10:10|557.93|550.13|557.87|550.07|558.7|550.9|557.27|549.47|34
1655129420000|2022-06-13 14:10:20|557.9|550.1|557.33|549.53|558.22|550.42|557.18|549.38|35
1655129430000|2022-06-13 14:10:30|557.32|549.52|556.33|548.53|557.34|549.54|556.21|548.41|32
1655129440000|2022-06-13 14:10:40|556.31|548.51|556.92|549.12|556.93|549.13|556.16|548.36|26
1655129450000|2022-06-13 14:10:50|556.89|549.09|556.22|548.42|556.93|549.13|556.18|548.38|32
1655129460000|2022-06-13 14:11:00|556.2|548.4|556.19|548.39|556.38|548.58|555.95|548.15|27
1655129470000|2022-06-13 14:11:10|556.16|548.36|555.96|548.16|556.18|548.38|555.94|548.14|25
1655129480000|2022-06-13 14:11:20|555.97|548.17|556.21|548.41|556.36|548.56|555.95|548.15|29
1655129490000|2022-06-13 14:11:30|556.35|548.55|555.74|547.94|556.4|548.6|555.74|547.94|34
1655129500000|2022-06-13 14:11:40|555.58|547.78|556.19|548.39|556.55|548.75|555.58|547.78|32
1655129510000|2022-06-13 14:11:50|556.15|548.35|557.38|549.58|557.82|550.02|556|548.2|36
1655129520000|2022-06-13 14:12:00|557.41|549.61|558.45|550.65|558.49|550.69|557.41|549.61|35
1655129530000|2022-06-13 14:12:10|558.47|550.67|558.07|550.27|559.14|551.34|558.07|550.27|24
1655129540000|2022-06-13 14:12:20|557.99|550.19|558|550.2|558.17|550.37|557.82|550.02|25
1655129550000|2022-06-13 14:12:30|557.95|550.15|555.57|547.77|558.02|550.22|555.57|547.77|26
1655129560000|2022-06-13 14:12:40|555.56|547.76|555.23|547.43|556.57|548.77|555.13|547.33|29
1655129570000|2022-06-13 14:12:50|555.33|547.53|555.22|547.42|556.01|548.21|555.22|547.42|33
1655129580000|2022-06-13 14:13:00|555.23|547.43|554.98|547.18|555.64|547.84|554.35|546.55|32
1655129590000|2022-06-13 14:13:10|554.88|547.08|555.01|547.21|555.19|547.39|554.66|546.86|33
1655129600000|2022-06-13 14:13:20|555.03|547.23|554.33|546.53|555.03|547.23|554.33|546.53|34
1655129610000|2022-06-13 14:13:30|554.46|546.66|555.32|547.52|555.62|547.82|554.46|546.66|36
1655129620000|2022-06-13 14:13:40|555.33|547.53|555.29|547.49|555.93|548.13|555.29|547.49|28
1655129630000|2022-06-13 14:13:50|555.28|547.48|555.17|547.37|555.29|547.49|555.09|547.29|23
1655129640000|2022-06-13 14:14:00|555.19|547.39|555.48|547.68|555.48|547.68|555.16|547.36|31
1655129650000|2022-06-13 14:14:10|555.58|547.78|555.58|547.78|555.58|547.78|555.15|547.35|27
1655129660000|2022-06-13 14:14:20|555.6|547.8|554.42|546.62|555.6|547.8|554.37|546.57|26
1655129670000|2022-06-13 14:14:30|554.43|546.63|554.45|546.65|554.61|546.81|554.26|546.46|22
1655129680000|2022-06-13 14:14:40|554.5|546.7|555.3|547.5|555.41|547.61|554.42|546.62|30
1655129690000|2022-06-13 14:14:50|555.31|547.51|555.63|547.83|555.75|547.95|555.31|547.51|35
1655129700000|2022-06-13 14:15:00|555.61|547.81|555.53|547.73|555.61|547.81|555.01|547.21|34
1655129710000|2022-06-13 14:15:10|555.58|547.78|556.39|548.59|556.39|548.59|555.43|547.63|36
1655129720000|2022-06-13 14:15:20|556.5|548.7|555.67|547.87|556.57|548.77|555.63|547.83|36
1655129730000|2022-06-13 14:15:30|555.54|547.74|554.4|546.6|555.54|547.74|554.35|546.55|28
1655129740000|2022-06-13 14:15:40|554.18|546.38|553.53|545.73|554.19|546.39|553.47|545.67|17
1655129750000|2022-06-13 14:15:50|553.11|545.31|552.92|545.12|553.15|545.35|552.85|545.05|24
1655129760000|2022-06-13 14:16:00|552.98|545.18|552.46|544.66|553.02|545.22|552.4|544.6|28
1655129770000|2022-06-13 14:16:10|552.45|544.65|552.81|545.01|553.25|545.45|552.45|544.65|30
1655129780000|2022-06-13 14:16:20|552.79|544.99|552.63|544.83|552.95|545.15|552.58|544.78|25
1655129790000|2022-06-13 14:16:30|552.62|544.82|552.58|544.78|552.74|544.94|552.33|544.53|21
1655129800000|2022-06-13 14:16:40|552.6|544.8|551.67|543.87|552.6|544.8|551.66|543.86|24
1655129810000|2022-06-13 14:16:50|551.7|543.9|552.64|544.84|552.64|544.84|551.61|543.81|22
1655129820000|2022-06-13 14:17:00|552.69|544.89|552.47|544.67|552.69|544.89|552.32|544.52|24
1655129830000|2022-06-13 14:17:10|552.42|544.62|552.25|544.45|552.42|544.62|551.98|544.18|21
1655129840000|2022-06-13 14:17:20|552.03|544.23|551.8|544|552.03|544.23|551.4|543.6|28
1655129850000|2022-06-13 14:17:30|551.75|543.95|552.05|544.25|552.05|544.25|551.46|543.66|33
1655129860000|2022-06-13 14:17:40|551.97|544.17|551.44|543.64|552.26|544.46|551.42|543.62|29
1655129870000|2022-06-13 14:17:50|551.42|543.62|551.74|543.94|551.74|543.94|550.98|543.18|29
1655129880000|2022-06-13 14:18:00|551.75|543.95|552.54|544.74|552.57|544.77|551.75|543.95|27
1655129890000|2022-06-13 14:18:10|552.55|544.75|553.43|545.63|553.62|545.82|552.55|544.75|28
1655129900000|2022-06-13 14:18:20|553.41|545.61|552.38|544.58|553.41|545.61|552.38|544.58|30
1655129910000|2022-06-13 14:18:30|552.41|544.61|552.54|544.74|552.92|545.12|552.41|544.61|30
1655129920000|2022-06-13 14:18:40|552.57|544.77|552.34|544.54|552.75|544.95|552.27|544.47|24
1655129930000|2022-06-13 14:18:50|552.28|544.48|551.37|543.57|552.4|544.6|551.37|543.57|23
1655129940000|2022-06-13 14:19:00|551.31|543.51|550.68|542.88|551.37|543.57|550.24|542.44|25
1655129950000|2022-06-13 14:19:10|550.69|542.89|551.85|544.05|551.85|544.05|550.32|542.52|32
1655129960000|2022-06-13 14:19:20|551.92|544.12|552.42|544.62|552.42|544.62|551.91|544.11|22
1655129970000|2022-06-13 14:19:30|552.15|544.35|552.99|545.19|552.99|545.19|552.03|544.23|29
1655129980000|2022-06-13 14:19:40|553.03|545.23|552.79|544.99|553.1|545.3|552.79|544.99|25
1655129990000|2022-06-13 14:19:50|552.68|544.88|552.78|544.98|552.96|545.16|552.67|544.87|27
1655130000000|2022-06-13 14:20:00|552.73|544.93|552.28|544.48|552.74|544.94|552.28|544.48|28
1655130010000|2022-06-13 14:20:10|552.29|544.49|552.23|544.43|552.33|544.53|551.99|544.19|19
1655130020000|2022-06-13 14:20:20|552.29|544.49|552.69|544.89|553.35|545.55|552.29|544.49|33
1655130030000|2022-06-13 14:20:30|552.72|544.92|553.35|545.55|553.6|545.8|552.54|544.74|29
1655130040000|2022-06-13 14:20:40|553.36|545.56|553.88|546.08|553.88|546.08|553.35|545.55|26
1655130050000|2022-06-13 14:20:50|553.85|546.05|555.6|547.8|555.6|547.8|553.85|546.05|28
1655130060000|2022-06-13 14:21:00|555.59|547.79|555.48|547.68|555.66|547.86|555.17|547.37|30
1655130070000|2022-06-13 14:21:10|555.4|547.6|555.14|547.34|555.69|547.89|555|547.2|26
1655130080000|2022-06-13 14:21:20|555.1|547.3|554.27|546.47|555.18|547.38|554.26|546.46|30
1655130090000|2022-06-13 14:21:30|554.23|546.43|554.37|546.57|554.37|546.57|554.06|546.26|19
1655130100000|2022-06-13 14:21:40|554.3|546.5|554.92|547.12|554.92|547.12|554.22|546.42|25
1655130110000|2022-06-13 14:21:50|554.95|547.15|555.18|547.38|555.32|547.52|554.95|547.15|19
1655130120000|2022-06-13 14:22:00|555.17|547.37|554.29|546.49|555.19|547.39|554.22|546.42|19
1655130130000|2022-06-13 14:22:10|554.31|546.51|554.89|547.09|554.93|547.13|554.31|546.51|30
1655130140000|2022-06-13 14:22:20|554.94|547.14|554.27|546.47|555.03|547.23|554.27|546.47|31
1655130150000|2022-06-13 14:22:30|554.28|546.48|553.82|546.02|554.3|546.5|553.77|545.97|21
1655130160000|2022-06-13 14:22:40|553.78|545.98|553.21|545.41|554.13|546.33|553.21|545.41|23
1655130170000|2022-06-13 14:22:50|553.22|545.42|553.14|545.34|553.34|545.54|553.02|545.22|14
1655130180000|2022-06-13 14:23:00|553.12|545.32|552.32|544.52|553.18|545.38|552.32|544.52|18
1655130190000|2022-06-13 14:23:10|552.33|544.53|551.81|544.01|552.35|544.55|551.76|543.96|13
1655130200000|2022-06-13 14:23:20|551.84|544.04|551.02|543.22|551.85|544.05|550.54|542.74|25
1655130210000|2022-06-13 14:23:30|551.34|543.54|551.08|543.28|551.34|543.54|550.51|542.71|20
1655130220000|2022-06-13 14:23:40|551.12|543.32|550.99|543.19|551.18|543.38|550.6|542.8|24
1655130230000|2022-06-13 14:23:50|550.98|543.18|550.71|542.91|551.11|543.31|550.71|542.91|24
1655130240000|2022-06-13 14:24:00|550.78|542.98|550.94|543.14|550.94|543.14|550.41|542.61|31
1655130250000|2022-06-13 14:24:10|550.99|543.19|551.48|543.68|551.48|543.68|550.99|543.19|28
1655130260000|2022-06-13 14:24:20|551.45|543.65|550.27|542.47|551.74|543.94|550.21|542.41|26
1655130270000|2022-06-13 14:24:30|550.29|542.49|550.16|542.36|550.49|542.69|550.14|542.34|24
1655130280000|2022-06-13 14:24:40|550.11|542.31|549.76|541.96|550.27|542.47|549.72|541.92|23
1655130290000|2022-06-13 14:24:50|549.73|541.93|549.79|541.99|549.94|542.14|549.72|541.92|22
1655130300000|2022-06-13 14:25:00|549.76|541.96|550.21|542.41|550.21|542.41|549.76|541.96|26
1655130310000|2022-06-13 14:25:10|550.24|542.44|550.71|542.91|550.79|542.99|550.11|542.31|26
1655130320000|2022-06-13 14:25:20|550.6|542.8|551.3|543.5|551.34|543.54|550.37|542.57|26
1655130330000|2022-06-13 14:25:30|551.31|543.51|551.8|544|552.24|544.44|551.31|543.51|35
1655130340000|2022-06-13 14:25:40|551.77|543.97|551.05|543.25|551.77|543.97|551.02|543.22|31
1655130350000|2022-06-13 14:25:50|551.28|543.48|551.09|543.29|551.55|543.75|551.04|543.24|27
1655130360000|2022-06-13 14:26:00|551.03|543.23|551.34|543.54|551.51|543.71|550.98|543.18|29
1655130370000|2022-06-13 14:26:10|551.28|543.48|551.77|543.97|551.92|544.12|551.28|543.48|33
1655130380000|2022-06-13 14:26:20|551.76|543.96|549.92|542.12|551.76|543.96|549.87|542.07|30
1655130390000|2022-06-13 14:26:30|549.54|541.74|550.07|542.27|550.07|542.27|549.13|541.33|27
1655130400000|2022-06-13 14:26:40|550.08|542.28|549.12|541.32|550.09|542.29|549.12|541.32|25
1655130410000|2022-06-13 14:26:50|549.16|541.36|548.83|541.03|549.28|541.48|548.62|540.82|19
1655130420000|2022-06-13 14:27:00|548.88|541.08|548.6|540.8|548.99|541.19|548.36|540.56|31
1655130430000|2022-06-13 14:27:10|548.67|540.87|548.51|540.71|548.76|540.96|548.24|540.44|23
1655130440000|2022-06-13 14:27:20|548.56|540.76|548.7|540.9|548.89|541.09|548.56|540.76|18
1655130450000|2022-06-13 14:27:30|548.71|540.91|548.76|540.96|548.98|541.18|548.54|540.74|20
1655130460000|2022-06-13 14:27:40|548.75|540.95|548.93|541.13|549.15|541.35|548.42|540.62|27
1655130470000|2022-06-13 14:27:50|548.99|541.19|549.66|541.86|549.66|541.86|548.98|541.18|19
1655130480000|2022-06-13 14:28:00|549.65|541.85|552.58|544.78|552.73|544.93|549.65|541.85|31
1655130490000|2022-06-13 14:28:10|552.45|544.65|552.86|545.06|552.86|545.06|552.3|544.5|30
1655130500000|2022-06-13 14:28:20|552.92|545.12|552.43|544.63|553.32|545.52|552.43|544.63|27
1655130510000|2022-06-13 14:28:30|552.57|544.77|552.45|544.65|552.57|544.77|551.98|544.18|23
1655130520000|2022-06-13 14:28:40|552.52|544.72|552.41|544.61|552.75|544.95|552.32|544.52|23
1655130530000|2022-06-13 14:28:50|552.42|544.62|552.31|544.51|552.42|544.62|552.27|544.47|16
1655130540000|2022-06-13 14:29:00|552.36|544.56|552.5|544.7|552.5|544.7|552.19|544.39|21
1655130550000|2022-06-13 14:29:10|552.55|544.75|554.18|546.38|554.31|546.51|552.55|544.75|33
1655130560000|2022-06-13 14:29:20|554.26|546.46|553.76|545.96|554.27|546.47|553.46|545.66|30
1655130570000|2022-06-13 14:29:30|553.9|546.1|554.25|546.45|554.37|546.57|553.9|546.1|29
1655130580000|2022-06-13 14:29:40|554.24|546.44|554.81|547.01|554.81|547.01|554.06|546.26|29
1655130590000|2022-06-13 14:29:50|554.82|547.02|556.19|548.39|556.21|548.41|554.68|546.88|31
1655130600000|2022-06-13 14:30:00|556.2|548.4|556.84|549.04|556.86|549.06|555.78|547.98|34
1655130610000|2022-06-13 14:30:10|556.86|549.06|556.79|548.99|557.83|550.03|556.79|548.99|36
1655130620000|2022-06-13 14:30:20|557.01|549.21|556.12|548.32|557.01|549.21|556.1|548.3|25
1655130630000|2022-06-13 14:30:30|556.13|548.33|555.5|547.7|556.13|548.33|555.5|547.7|28
1655130640000|2022-06-13 14:30:40|555.51|547.71|555.4|547.6|555.72|547.92|554.77|546.97|30
1655130650000|2022-06-13 14:30:50|555.19|547.39|555.35|547.55|555.55|547.75|555.03|547.23|29
1655130660000|2022-06-13 14:31:00|555.31|547.51|554.39|546.59|555.31|547.51|554.34|546.54|35
1655130670000|2022-06-13 14:31:10|554.4|546.6|553.31|545.51|554.45|546.65|553.28|545.48|32
1655130680000|2022-06-13 14:31:20|553.3|545.5|552.31|544.51|553.34|545.54|552.21|544.41|30
1655130690000|2022-06-13 14:31:30|552.33|544.53|552.31|544.51|552.78|544.98|552.18|544.38|27
1655130700000|2022-06-13 14:31:40|552.32|544.52|551.98|544.18|552.6|544.8|551.95|544.15|30
1655130710000|2022-06-13 14:31:50|552|544.2|552.31|544.51|552.42|544.62|551.89|544.09|29
1655130720000|2022-06-13 14:32:00|552.32|544.52|553.07|545.27|553.38|545.58|552.26|544.46|31
1655130730000|2022-06-13 14:32:10|552.35|544.55|552.47|544.67|552.59|544.79|552.35|544.55|34
1655130740000|2022-06-13 14:32:20|552.42|544.62|552.53|544.73|552.58|544.78|551.87|544.07|29
1655130750000|2022-06-13 14:32:30|552.45|544.65|551.9|544.1|552.46|544.66|551.86|544.06|28
1655130760000|2022-06-13 14:32:40|551.98|544.18|551.28|543.48|551.98|544.18|551.24|543.44|27
1655130770000|2022-06-13 14:32:50|551.4|543.6|551.47|543.67|551.6|543.8|551.31|543.51|32
1655130780000|2022-06-13 14:33:00|551.48|543.68|551.47|543.67|551.89|544.09|551.31|543.51|34
1655130790000|2022-06-13 14:33:10|551.46|543.66|551.82|544.02|551.82|544.02|551.37|543.57|32
1655130800000|2022-06-13 14:33:20|551.83|544.03|552.29|544.49|552.29|544.49|551.58|543.78|25
1655130810000|2022-06-13 14:33:30|552.31|544.51|553.18|545.38|553.22|545.42|552.28|544.48|35
1655130820000|2022-06-13 14:33:40|553.19|545.39|554.35|546.55|554.35|546.55|553.09|545.29|32
1655130830000|2022-06-13 14:33:50|554.34|546.54|554.51|546.71|554.65|546.85|554.21|546.41|29
1655130840000|2022-06-13 14:34:00|554.53|546.73|555.53|547.73|555.69|547.89|554.44|546.64|31
1655130850000|2022-06-13 14:34:10|555.54|547.74|555.77|547.97|556|548.2|555.54|547.74|28
1655130860000|2022-06-13 14:34:20|555.65|547.85|554.34|546.54|555.71|547.91|554.34|546.54|29
1655130870000|2022-06-13 14:34:30|554.4|546.6|554.07|546.27|554.41|546.61|553.64|545.84|24
1655130880000|2022-06-13 14:34:40|554.1|546.3|553.59|545.79|554.23|546.43|553.2|545.4|30
1655130890000|2022-06-13 14:34:50|553.6|545.8|553.88|546.08|554.06|546.26|553.46|545.66|23
1655130900000|2022-06-13 14:35:00|553.85|546.05|553.45|545.65|553.85|546.05|553.27|545.47|30
1655130910000|2022-06-13 14:35:10|553.42|545.62|553.24|545.44|553.49|545.69|552.87|545.07|25
1655130920000|2022-06-13 14:35:20|553.23|545.43|552.86|545.06|553.29|545.49|552.81|545.01|25
1655130930000|2022-06-13 14:35:30|552.8|545|553.76|545.96|553.76|545.96|552.8|545|27
1655130940000|2022-06-13 14:35:40|553.89|546.09|553.3|545.5|553.98|546.18|553.2|545.4|28
1655130950000|2022-06-13 14:35:50|553.28|545.48|553.45|545.65|553.94|546.14|553.28|545.48|29
1655130960000|2022-06-13 14:36:00|553.44|545.64|553.28|545.48|553.44|545.64|553.18|545.38|21
1655130970000|2022-06-13 14:36:10|553.31|545.51|553.91|546.11|554.06|546.26|553.16|545.36|31
1655130980000|2022-06-13 14:36:20|554.04|546.24|554.72|546.92|554.76|546.96|553.92|546.12|29
1655130990000|2022-06-13 14:36:30|554.73|546.93|554.77|546.97|555.01|547.21|554.24|546.44|28
1655131000000|2022-06-13 14:36:40|554.67|546.87|554.27|546.47|554.75|546.95|554.26|546.46|31
1655131010000|2022-06-13 14:36:50|554.26|546.46|553.59|545.79|554.53|546.73|553.48|545.68|32
1655131020000|2022-06-13 14:37:00|553.58|545.78|552.98|545.18|553.63|545.83|552.3|544.5|32
1655131030000|2022-06-13 14:37:10|553|545.2|553.2|545.4|553.25|545.45|552.91|545.11|23
1655131040000|2022-06-13 14:37:20|553.16|545.36|553.4|545.6|553.53|545.73|553.16|545.36|28
1655131050000|2022-06-13 14:37:30|553.38|545.58|552.79|544.99|553.38|545.58|552.79|544.99|12
1655131060000|2022-06-13 14:37:40|552.8|545|553.02|545.22|553.02|545.22|552.77|544.97|11
1655131070000|2022-06-13 14:37:50|552.95|545.15|552.34|544.54|553.14|545.34|552.19|544.39|24
1655131080000|2022-06-13 14:38:00|552.32|544.52|552.18|544.38|552.7|544.9|551.99|544.19|32
1655131090000|2022-06-13 14:38:10|552.02|544.22|551.9|544.1|552.66|544.86|551.89|544.09|26
1655131100000|2022-06-13 14:38:20|552.13|544.33|552.07|544.27|552.16|544.36|551.95|544.15|19
1655131110000|2022-06-13 14:38:30|552.06|544.26|552.19|544.39|552.4|544.6|552.02|544.22|23
1655131120000|2022-06-13 14:38:40|552.2|544.4|552.29|544.49|552.76|544.96|551.85|544.05|26
1655131130000|2022-06-13 14:38:50|552.39|544.59|552.59|544.79|552.92|545.12|551.87|544.07|30
1655131140000|2022-06-13 14:39:00|552.51|544.71|552.75|544.95|552.8|545|552.27|544.47|27
1655131150000|2022-06-13 14:39:10|552.71|544.91|552.52|544.72|553.2|545.4|552.46|544.66|25
1655131160000|2022-06-13 14:39:20|552.45|544.65|553.24|545.44|553.29|545.49|552.36|544.56|27
1655131170000|2022-06-13 14:39:30|553.2|545.4|553.03|545.23|553.24|545.44|552.85|545.05|23
1655131180000|2022-06-13 14:39:40|553.04|545.24|551.97|544.17|553.04|545.24|551.97|544.17|27
1655131190000|2022-06-13 14:39:50|552.07|544.27|551.24|543.44|552.07|544.27|551.24|543.44|31
1655131200000|2022-06-13 14:40:00|551.23|543.43|550.23|542.43|551.23|543.43|550.23|542.43|30
1655131210000|2022-06-13 14:40:10|550.24|542.44|549.39|541.59|550.4|542.6|549.39|541.59|33
1655131220000|2022-06-13 14:40:20|549.34|541.54|550.27|542.47|550.9|543.1|549.3|541.5|34
1655131230000|2022-06-13 14:40:30|550.26|542.46|551|543.2|551|543.2|549.99|542.19|26
1655131240000|2022-06-13 14:40:40|550.96|543.16|550.61|542.81|551.26|543.46|550.56|542.76|28
1655131250000|2022-06-13 14:40:50|550.41|542.61|550.54|542.74|551.28|543.48|550.35|542.55|34
1655131260000|2022-06-13 14:41:00|550.41|542.61|549.85|542.05|550.55|542.75|549.74|541.94|31
1655131270000|2022-06-13 14:41:10|549.76|541.96|549.28|541.48|550.23|542.43|549.28|541.48|28
1655131280000|2022-06-13 14:41:20|549.25|541.45|549.37|541.57|549.79|541.99|549.25|541.45|31
1655131290000|2022-06-13 14:41:30|549.34|541.54|548.98|541.18|549.83|542.03|548.66|540.86|33
1655131300000|2022-06-13 14:41:40|548.79|540.99|548.42|540.62|549.07|541.27|548.41|540.61|31
1655131310000|2022-06-13 14:41:50|548.43|540.63|547.57|539.77|548.43|540.63|547.57|539.77|24
1655131320000|2022-06-13 14:42:00|547.56|539.76|548.11|540.31|548.31|540.51|547.46|539.66|27
1655131330000|2022-06-13 14:42:10|548.1|540.3|547.26|539.46|548.1|540.3|547.26|539.46|26
1655131340000|2022-06-13 14:42:20|547.25|539.45|546.77|538.97|547.25|539.45|546.36|538.56|34
1655131350000|2022-06-13 14:42:30|546.58|538.78|546.64|538.84|547.22|539.42|546.58|538.78|28
1655131360000|2022-06-13 14:42:40|546.58|538.78|546.07|538.27|546.58|538.78|545.88|538.08|21
1655131370000|2022-06-13 14:42:50|546.05|538.25|546.34|538.54|546.42|538.62|545.45|537.65|36
1655131380000|2022-06-13 14:43:00|546.32|538.52|546.17|538.37|546.38|538.58|546.17|538.37|13
1655131390000|2022-06-13 14:43:10|546.29|538.49|544.51|536.71|546.29|538.49|544.51|536.71|25
1655131400000|2022-06-13 14:43:20|544.65|536.85|545.37|537.57|546.01|538.21|544.58|536.78|34
1655131410000|2022-06-13 14:43:30|545.4|537.6|545.37|537.57|545.4|537.6|545.25|537.45|30
1655131420000|2022-06-13 14:43:40|545.32|537.52|545.18|537.38|545.36|537.56|544.87|537.07|30
1655131430000|2022-06-13 14:43:50|544.92|537.12|545.4|537.6|545.82|538.02|544.92|537.12|28
1655131440000|2022-06-13 14:44:00|545.39|537.59|545|537.2|545.6|537.8|544.91|537.11|31
1655131450000|2022-06-13 14:44:10|545.02|537.22|545.81|538.01|545.84|538.04|545.02|537.22|25
1655131460000|2022-06-13 14:44:20|545.83|538.03|547.04|539.24|547.43|539.63|545.78|537.98|32
1655131470000|2022-06-13 14:44:30|547.05|539.25|547.43|539.63|547.57|539.77|547.05|539.25|36
1655131480000|2022-06-13 14:44:40|547.38|539.58|547.22|539.42|547.62|539.82|547.22|539.42|25
1655131490000|2022-06-13 14:44:50|547.25|539.45|546.42|538.62|547.25|539.45|546.32|538.52|27
1655131500000|2022-06-13 14:45:00|546.37|538.57|546.98|539.18|547.07|539.27|546.24|538.44|32
1655131510000|2022-06-13 14:45:10|546.95|539.15|546.45|538.65|547.85|540.05|546.41|538.61|38
1655131520000|2022-06-13 14:45:20|546.4|538.6|546.29|538.49|546.58|538.78|546.13|538.33|29
1655131530000|2022-06-13 14:45:30|546.28|538.48|544.56|536.76|546.28|538.48|544.56|536.76|28
1655131540000|2022-06-13 14:45:40|544.55|536.75|546.67|538.87|546.67|538.87|544.47|536.67|33
1655131550000|2022-06-13 14:45:50|546.68|538.88|548.9|541.1|549.35|541.55|546.65|538.85|35
1655131560000|2022-06-13 14:46:00|548.88|541.08|547.59|539.79|548.96|541.16|547.4|539.6|35
1655131570000|2022-06-13 14:46:10|547.8|540|547.97|540.17|548.22|540.42|547.44|539.64|32
1655131580000|2022-06-13 14:46:20|548.26|540.46|548.45|540.65|548.69|540.89|548.24|540.44|26
1655131590000|2022-06-13 14:46:30|548.17|540.37|548|540.2|548.75|540.95|547.99|540.19|26
1655131600000|2022-06-13 14:46:40|548.01|540.21|547.31|539.51|548.2|540.4|547.31|539.51|27
1655131610000|2022-06-13 14:46:50|547.21|539.41|547.3|539.5|547.5|539.7|546.96|539.16|33
1655131620000|2022-06-13 14:47:00|547.31|539.51|546.39|538.59|547.38|539.58|546.38|538.58|23
1655131630000|2022-06-13 14:47:10|546.37|538.57|545.64|537.84|546.37|538.57|545.31|537.51|27
1655131640000|2022-06-13 14:47:20|545.79|537.99|545.51|537.71|545.79|537.99|545.27|537.47|24
1655131650000|2022-06-13 14:47:30|545.58|537.78|545.38|537.58|546.01|538.21|545.38|537.58|31
1655131660000|2022-06-13 14:47:40|545.4|537.6|545.19|537.39|545.41|537.61|545.19|537.39|24
1655131670000|2022-06-13 14:47:50|545.15|537.35|543.49|535.69|545.26|537.46|543.46|535.66|31
1655131680000|2022-06-13 14:48:00|543.37|535.57|543.56|535.76|543.81|536.01|543.04|535.24|32
1655131690000|2022-06-13 14:48:10|543.43|535.63|543.4|535.6|543.66|535.86|543.3|535.5|33
1655131700000|2022-06-13 14:48:20|543.45|535.65|543.3|535.5|543.64|535.84|542.45|534.65|34
1655131710000|2022-06-13 14:48:30|543.24|535.44|543.82|536.02|544.06|536.26|543.24|535.44|34
1655131720000|2022-06-13 14:48:40|543.83|536.03|543.35|535.55|544.21|536.41|543.35|535.55|14
1655131730000|2022-06-13 14:48:50|543.33|535.53|543.16|535.36|543.47|535.67|543.1|535.3|33
1655131740000|2022-06-13 14:49:00|543.02|535.22|543.24|535.44|543.24|535.44|542.78|534.98|27
1655131750000|2022-06-13 14:49:10|543.23|535.43|543.4|535.6|543.44|535.64|542.87|535.07|28
1655131760000|2022-06-13 14:49:20|543.39|535.59|542.48|534.68|543.39|535.59|542.41|534.61|27
1655131770000|2022-06-13 14:49:30|542.52|534.72|543.3|535.5|543.32|535.52|542.31|534.51|28
1655131780000|2022-06-13 14:49:40|543.31|535.51|542.55|534.75|543.34|535.54|542.31|534.51|27
1655131790000|2022-06-13 14:49:50|542.6|534.8|540.96|533.16|542.61|534.81|540.94|533.14|29
1655131800000|2022-06-13 14:50:00|540.86|533.06|541.3|533.5|541.39|533.59|540.48|532.68|31
1655131810000|2022-06-13 14:50:10|541.29|533.49|540.31|532.51|541.4|533.6|540.22|532.42|31
1655131820000|2022-06-13 14:50:20|540.34|532.54|540.3|532.5|540.45|532.65|540.23|532.43|25
1655131830000|2022-06-13 14:50:30|540.1|532.3|539.67|531.87|540.13|532.33|539.45|531.65|32
1655131840000|2022-06-13 14:50:40|539.65|531.85|537.81|530.01|539.65|531.85|537.8|530|31
1655131850000|2022-06-13 14:50:50|537.82|530.02|538.44|530.64|539.09|531.29|537.82|530.02|35
1655131860000|2022-06-13 14:51:00|538.38|530.58|536.45|528.65|538.44|530.64|536.45|528.65|36
1655131870000|2022-06-13 14:51:10|536.44|528.64|536.98|529.18|537.04|529.24|536.13|528.33|30
1655131880000|2022-06-13 14:51:20|536.99|529.19|537.02|529.22|537.18|529.38|536.65|528.85|37
1655131890000|2022-06-13 14:51:30|537.03|529.23|539.19|531.39|539.19|531.39|536.95|529.15|31
1655131900000|2022-06-13 14:51:40|539.28|531.48|542.06|534.26|542.06|534.26|539.28|531.48|34
1655131910000|2022-06-13 14:51:50|542.02|534.22|542.85|535.05|543.42|535.62|542.02|534.22|35
1655131920000|2022-06-13 14:52:00|542.76|534.96|541.87|534.07|542.76|534.96|541.27|533.47|29
1655131930000|2022-06-13 14:52:10|541.86|534.06|543.91|536.11|543.93|536.13|541.82|534.02|37
1655131940000|2022-06-13 14:52:20|543.92|536.12|549.23|541.43|549.23|541.43|543.92|536.12|38
1655131950000|2022-06-13 14:52:30|549.24|541.44|547.57|539.77|549.51|541.71|547.2|539.4|36
1655131960000|2022-06-13 14:52:40|547.86|540.06|545.97|538.17|548.94|541.14|545.75|537.95|39
1655131970000|2022-06-13 14:52:50|545.98|538.18|546.43|538.63|547.24|539.44|545.84|538.04|34
1655131980000|2022-06-13 14:53:00|546.67|538.87|547.32|539.52|547.42|539.62|546.59|538.79|27
1655131990000|2022-06-13 14:53:10|547.33|539.53|547.54|539.74|547.54|539.74|545.93|538.13|30
1655132000000|2022-06-13 14:53:20|547.52|539.72|548.13|540.33|548.5|540.7|547.29|539.49|36
1655132010000|2022-06-13 14:53:30|547.17|539.37|546.16|538.36|547.17|539.37|546.15|538.35|28
1655132020000|2022-06-13 14:53:40|546.17|538.37|545.24|537.44|546.21|538.41|545.06|537.26|28
1655132030000|2022-06-13 14:53:50|545.17|537.37|545.12|537.32|545.58|537.78|544.68|536.88|34
1655132040000|2022-06-13 14:54:00|545.16|537.36|545.01|537.21|546.11|538.31|545.01|537.21|27
1655132050000|2022-06-13 14:54:10|545.06|537.26|544.48|536.68|545.09|537.29|544.3|536.5|27
1655132060000|2022-06-13 14:54:20|544.49|536.69|546.07|538.27|546.07|538.27|544.49|536.69|28
1655132070000|2022-06-13 14:54:30|546.02|538.22|546.33|538.53|546.95|539.15|545.58|537.78|33
1655132080000|2022-06-13 14:54:40|546.4|538.6|546.05|538.25|546.4|538.6|545.49|537.69|31
1655132090000|2022-06-13 14:54:50|545.75|537.95|547.27|539.47|547.38|539.58|545.53|537.73|33
1655132100000|2022-06-13 14:55:00|547.29|539.49|546.51|538.71|547.4|539.6|546.31|538.51|29
1655132110000|2022-06-13 14:55:10|546.68|538.88|546.69|538.89|546.78|538.98|546.34|538.54|29
1655132120000|2022-06-13 14:55:20|546.59|538.79|547.26|539.46|547.57|539.77|546.52|538.72|33
1655132130000|2022-06-13 14:55:30|547.25|539.45|547.25|539.45|547.54|539.74|547.24|539.44|25
1655132140000|2022-06-13 14:55:40|547.26|539.46|548.09|540.29|548.1|540.3|547.17|539.37|27
1655132150000|2022-06-13 14:55:50|548.11|540.31|548.12|540.32|548.79|540.99|547.92|540.12|31
1655132160000|2022-06-13 14:56:00|548.13|540.33|548.07|540.27|549.25|541.45|548.07|540.27|34
1655132170000|2022-06-13 14:56:10|548.06|540.26|547.49|539.69|548.54|540.74|547.46|539.66|34
1655132180000|2022-06-13 14:56:20|547.47|539.67|547.54|539.74|547.54|539.74|547.26|539.46|23
1655132190000|2022-06-13 14:56:30|547.6|539.8|547.69|539.89|548.13|540.33|547.36|539.56|33
1655132200000|2022-06-13 14:56:40|547.86|540.06|547.68|539.88|547.86|540.06|547.34|539.54|29
1655132210000|2022-06-13 14:56:50|547.67|539.87|547.37|539.57|547.7|539.9|547.23|539.43|25
1655132220000|2022-06-13 14:57:00|547.38|539.58|548.57|540.77|548.59|540.79|547.36|539.56|29
1655132230000|2022-06-13 14:57:10|548.58|540.78|547.25|539.45|548.59|540.79|547.2|539.4|36
1655132240000|2022-06-13 14:57:20|547.3|539.5|546.65|538.85|547.67|539.87|546.65|538.85|34
1655132250000|2022-06-13 14:57:30|546.61|538.81|545.98|538.18|546.82|539.02|545.98|538.18|34
1655132260000|2022-06-13 14:57:40|545.99|538.19|546.26|538.46|546.88|539.08|545.85|538.05|33
1655132270000|2022-06-13 14:57:50|546.23|538.43|546.55|538.75|546.69|538.89|545.74|537.94|33
1655132280000|2022-06-13 14:58:00|546.39|538.59|545.51|537.71|546.57|538.77|545.38|537.58|37
1655132290000|2022-06-13 14:58:10|545.49|537.69|546.64|538.84|546.75|538.95|545.43|537.63|36
1655132300000|2022-06-13 14:58:20|546.65|538.85|547.22|539.42|547.26|539.46|546.65|538.85|27
1655132310000|2022-06-13 14:58:30|547.23|539.43|547.39|539.59|548.11|540.31|547.17|539.37|30
1655132320000|2022-06-13 14:58:40|547.4|539.6|547.61|539.81|547.98|540.18|547.29|539.49|30
1655132330000|2022-06-13 14:58:50|547.64|539.84|548.98|541.18|549.4|541.6|547.64|539.84|33
1655132340000|2022-06-13 14:59:00|549.16|541.36|550.3|542.5|550.3|542.5|549.15|541.35|32
1655132350000|2022-06-13 14:59:10|550.31|542.51|552.1|544.3|552.1|544.3|550.31|542.51|38
1655132360000|2022-06-13 14:59:20|552.11|544.31|551.87|544.07|552.89|545.09|551.43|543.63|33
1655132370000|2022-06-13 14:59:30|551.62|543.82|550.71|542.91|551.62|543.82|550.26|542.46|32
1655132380000|2022-06-13 14:59:40|550.43|542.63|549.49|541.69|550.6|542.8|549.49|541.69|32
1655132390000|2022-06-13 14:59:50|549.24|541.44|548.36|540.56|549.24|541.44|548.36|540.56|26
1655132400000|2022-06-13 15:00:00|548.33|540.53|548.12|540.32|548.97|541.17|548.03|540.23|33
1655132410000|2022-06-13 15:00:10|548.11|540.31|547.27|539.47|548.63|540.83|547.24|539.44|36
1655132420000|2022-06-13 15:00:20|547.28|539.48|548.31|540.51|548.31|540.51|547.21|539.41|29
1655132430000|2022-06-13 15:00:30|548.32|540.52|549.25|541.45|549.73|541.93|548.32|540.52|37
1655132440000|2022-06-13 15:00:40|549.32|541.52|551.19|543.39|551.19|543.39|549.25|541.45|33
1655132450000|2022-06-13 15:00:50|551.01|543.21|550.7|542.9|551.16|543.36|550.37|542.57|35
1655132460000|2022-06-13 15:01:00|550.72|542.92|551.54|543.74|551.54|543.74|550.48|542.68|28
1655132470000|2022-06-13 15:01:10|551.5|543.7|552.33|544.53|552.72|544.92|551.5|543.7|35
1655132480000|2022-06-13 15:01:20|552.34|544.54|553.19|545.39|553.19|545.39|552.33|544.53|37
1655132490000|2022-06-13 15:01:30|553.22|545.42|552.73|544.93|553.35|545.55|552.23|544.43|25
1655132500000|2022-06-13 15:01:40|552.7|544.9|552.18|544.38|552.71|544.91|552.14|544.34|30
1655132510000|2022-06-13 15:01:50|552.17|544.37|553.46|545.66|553.81|546.01|552.17|544.37|32
1655132520000|2022-06-13 15:02:00|553.47|545.67|552.33|544.53|553.59|545.79|552.29|544.49|27
1655132530000|2022-06-13 15:02:10|552.37|544.57|552.52|544.72|552.88|545.08|551.96|544.16|29
1655132540000|2022-06-13 15:02:20|552.53|544.73|553.22|545.42|553.44|545.64|552.53|544.73|28
1655132550000|2022-06-13 15:02:30|553.21|545.41|553.29|545.49|553.44|545.64|553.16|545.36|23
1655132560000|2022-06-13 15:02:40|553.31|545.51|554.87|547.07|554.9|547.1|553.31|545.51|34
1655132570000|2022-06-13 15:02:50|554.94|547.14|554.77|546.97|554.99|547.19|554.53|546.73|29
1655132580000|2022-06-13 15:03:00|554.78|546.98|553.33|545.53|554.78|546.98|553.27|545.47|35
1655132590000|2022-06-13 15:03:10|553.34|545.54|552.82|545.02|553.46|545.66|552.8|545|31
1655132600000|2022-06-13 15:03:20|552.81|545.01|551.33|543.53|552.81|545.01|551.33|543.53|30
1655132610000|2022-06-13 15:03:30|551.31|543.51|551.34|543.54|551.73|543.93|551.08|543.28|24
1655132620000|2022-06-13 15:03:40|551.32|543.52|549.88|542.08|551.32|543.52|549.88|542.08|30
1655132630000|2022-06-13 15:03:50|549.7|541.9|549.28|541.48|549.7|541.9|549.16|541.36|31
1655132640000|2022-06-13 15:04:00|549.3|541.5|549.31|541.51|550.05|542.25|549.25|541.45|35
1655132650000|2022-06-13 15:04:10|549.49|541.69|548.64|540.84|549.49|541.69|548.43|540.63|29
1655132660000|2022-06-13 15:04:20|548.5|540.7|548.16|540.36|548.86|541.06|548.04|540.24|31
1655132670000|2022-06-13 15:04:30|548.17|540.37|548.18|540.38|548.36|540.56|548.03|540.23|29
1655132680000|2022-06-13 15:04:40|548.36|540.56|546.95|539.15|548.63|540.83|546.26|538.46|38
1655132690000|2022-06-13 15:04:50|546.97|539.17|548.13|540.33|548.15|540.35|546.97|539.17|28
1655132700000|2022-06-13 15:05:00|548.14|540.34|546.4|538.6|548.16|540.36|546.4|538.6|31
1655132710000|2022-06-13 15:05:10|546.3|538.5|547.32|539.52|547.41|539.61|545.94|538.14|35
1655132720000|2022-06-13 15:05:20|547.27|539.47|546.07|538.27|547.39|539.59|546.07|538.27|25
1655132730000|2022-06-13 15:05:30|546.06|538.26|547.31|539.51|547.49|539.69|545.91|538.11|33
1655132740000|2022-06-13 15:05:40|547.27|539.47|549.73|541.93|549.73|541.93|547.21|539.41|36
1655132750000|2022-06-13 15:05:50|549.68|541.88|548.91|541.11|549.88|542.08|548.88|541.08|28
1655132760000|2022-06-13 15:06:00|548.95|541.15|551.02|543.22|551.07|543.27|548.95|541.15|35
1655132770000|2022-06-13 15:06:10|551.06|543.26|551.12|543.32|551.83|544.03|550.79|542.99|32
1655132780000|2022-06-13 15:06:20|551.38|543.58|549.99|542.19|551.38|543.58|549.56|541.76|33
1655132790000|2022-06-13 15:06:30|550.04|542.24|549.04|541.24|550.11|542.31|549.04|541.24|28
1655132800000|2022-06-13 15:06:40|548.89|541.09|548.41|540.61|549.03|541.23|548.41|540.61|32
1655132810000|2022-06-13 15:06:50|548.39|540.59|549.01|541.21|549.01|541.21|548.09|540.29|28
1655132820000|2022-06-13 15:07:00|549|541.2|549.01|541.21|549.41|541.61|548.94|541.14|27
1655132830000|2022-06-13 15:07:10|548.56|540.76|547.28|539.48|548.72|540.92|547.13|539.33|30
1655132840000|2022-06-13 15:07:20|547.29|539.49|548.08|540.28|548.34|540.54|547.27|539.47|31
1655132850000|2022-06-13 15:07:30|547.94|540.14|548.07|540.27|548.14|540.34|547.54|539.74|25
1655132860000|2022-06-13 15:07:40|548.29|540.49|549.81|542.01|549.92|542.12|548.17|540.37|34
1655132870000|2022-06-13 15:07:50|549.94|542.14|550.38|542.58|550.8|543|549.67|541.87|31
1655132880000|2022-06-13 15:08:00|550.37|542.57|551.2|543.4|551.54|543.74|550.37|542.57|34
1655132890000|2022-06-13 15:08:10|551.11|543.31|550.41|542.61|551.17|543.37|550.36|542.56|25
1655132900000|2022-06-13 15:08:20|550.39|542.59|550.46|542.66|551.04|543.24|550.37|542.57|30
1655132910000|2022-06-13 15:08:30|550.39|542.59|550.56|542.76|550.56|542.76|550.1|542.3|28
1655132920000|2022-06-13 15:08:40|550.58|542.78|550.71|542.91|550.76|542.96|550.31|542.51|33
1655132930000|2022-06-13 15:08:50|550.75|542.95|549.83|542.03|550.88|543.08|549.81|542.01|29
1655132940000|2022-06-13 15:09:00|549.84|542.04|549.64|541.84|549.86|542.06|549.41|541.61|33
1655132950000|2022-06-13 15:09:10|550.07|542.27|551.38|543.58|551.38|543.58|550.07|542.27|32
1655132960000|2022-06-13 15:09:20|551.33|543.53|551.47|543.67|551.87|544.07|551.33|543.53|25
1655132970000|2022-06-13 15:09:30|551.49|543.69|551.56|543.76|551.94|544.14|551.33|543.53|30
1655132980000|2022-06-13 15:09:40|551.49|543.69|551.97|544.17|552|544.2|551.31|543.51|27
1655132990000|2022-06-13 15:09:50|551.98|544.18|550.82|543.02|552.05|544.25|550.44|542.64|25
1655133000000|2022-06-13 15:10:00|550.61|542.81|550.41|542.61|550.61|542.81|550.12|542.32|30
1655133010000|2022-06-13 15:10:10|550.4|542.6|551.28|543.48|551.54|543.74|550.4|542.6|28
1655133020000|2022-06-13 15:10:20|551.3|543.5|550.27|542.47|551.32|543.52|550.2|542.4|28
1655133030000|2022-06-13 15:10:30|550.35|542.55|549.51|541.71|550.7|542.9|549.3|541.5|26
1655133040000|2022-06-13 15:10:40|549.88|542.08|549.27|541.47|549.9|542.1|549.21|541.41|25
1655133050000|2022-06-13 15:10:50|549.07|541.27|548.67|540.87|549.14|541.34|548.66|540.86|23
1655133060000|2022-06-13 15:11:00|549|541.2|549.87|542.07|549.89|542.09|548.69|540.89|30
1655133070000|2022-06-13 15:11:10|549.88|542.08|551.34|543.54|551.34|543.54|549.88|542.08|32
1655133080000|2022-06-13 15:11:20|551.21|543.41|551.58|543.78|551.58|543.78|550.99|543.19|25
1655133090000|2022-06-13 15:11:30|551.77|543.97|552.01|544.21|552.05|544.25|551.67|543.87|22
1655133100000|2022-06-13 15:11:40|552.03|544.23|552.34|544.54|552.39|544.59|551.93|544.13|25
1655133110000|2022-06-13 15:11:50|552.35|544.55|553.09|545.29|553.43|545.63|552.35|544.55|30
1655133120000|2022-06-13 15:12:00|553.12|545.32|553.99|546.19|554.39|546.59|552.97|545.17|31
1655133130000|2022-06-13 15:12:10|554.12|546.32|554.03|546.23|554.44|546.64|553.81|546.01|36
1655133140000|2022-06-13 15:12:20|554.04|546.24|553.89|546.09|554.05|546.25|553.28|545.48|29
1655133150000|2022-06-13 15:12:30|553.8|546|553.27|545.47|553.91|546.11|553.27|545.47|28
1655133160000|2022-06-13 15:12:40|553.24|545.44|553.03|545.23|553.51|545.71|552.35|544.55|31
1655133170000|2022-06-13 15:12:50|553.11|545.31|554.24|546.44|554.24|546.44|553.11|545.31|32
1655133180000|2022-06-13 15:13:00|554.25|546.45|555.17|547.37|555.33|547.53|554.25|546.45|31
1655133190000|2022-06-13 15:13:10|555.22|547.42|554.23|546.43|555.51|547.71|554.23|546.43|31
1655133200000|2022-06-13 15:13:20|554.29|546.49|553.75|545.95|554.33|546.53|553.47|545.67|27
1655133210000|2022-06-13 15:13:30|553.67|545.87|553.7|545.9|553.76|545.96|553.16|545.36|29
1655133220000|2022-06-13 15:13:40|553.71|545.91|553.48|545.68|554.18|546.38|553.48|545.68|30
1655133230000|2022-06-13 15:13:50|553.49|545.69|553.81|546.01|553.91|546.11|553.38|545.58|32
1655133240000|2022-06-13 15:14:00|553.8|546|553.18|545.38|553.8|546|553.18|545.38|19
1655133250000|2022-06-13 15:14:10|553.22|545.42|552.82|545.02|553.9|546.1|552.82|545.02|34
1655133260000|2022-06-13 15:14:20|552.74|544.94|553.09|545.29|553.09|545.29|552.37|544.57|32
1655133270000|2022-06-13 15:14:30|553.1|545.3|553.41|545.61|553.6|545.8|552.95|545.15|34
1655133280000|2022-06-13 15:14:40|553.43|545.63|555.49|547.69|555.49|547.69|553.43|545.63|31
1655133290000|2022-06-13 15:14:50|555.51|547.71|556.23|548.43|556.4|548.6|555.18|547.38|36
1655133300000|2022-06-13 15:15:00|556.28|548.48|557.22|549.42|557.26|549.46|556.16|548.36|27
1655133310000|2022-06-13 15:15:10|557.27|549.47|558.81|551.01|558.81|551.01|557.27|549.47|32
1655133320000|2022-06-13 15:15:20|558.86|551.06|559.97|552.17|560.42|552.62|558.86|551.06|31
1655133330000|2022-06-13 15:15:30|559.94|552.14|562.07|554.27|562.12|554.32|559.94|552.14|34
1655133340000|2022-06-13 15:15:40|562.13|554.33|566.46|558.66|566.46|558.66|562.13|554.33|37
1655133350000|2022-06-13 15:15:50|566.79|558.99|564.8|557|566.87|559.07|564.76|556.96|33
1655133360000|2022-06-13 15:16:00|564.83|557.03|565.12|557.32|565.74|557.94|564.17|556.37|36
1655133370000|2022-06-13 15:16:10|564.89|557.09|565.55|557.75|565.61|557.81|564.81|557.01|30
1655133380000|2022-06-13 15:16:20|565.54|557.74|564.28|556.48|565.7|557.9|564.19|556.39|37
1655133390000|2022-06-13 15:16:30|564.54|556.74|564.49|556.69|564.74|556.94|563.61|555.81|37
1655133400000|2022-06-13 15:16:40|564.39|556.59|564.12|556.32|564.87|557.07|564.11|556.31|30
1655133410000|2022-06-13 15:16:50|564.34|556.54|564.34|556.54|564.62|556.82|563.61|555.81|31
1655133420000|2022-06-13 15:17:00|564.32|556.52|565.89|558.09|566.07|558.27|564.17|556.37|34
1655133430000|2022-06-13 15:17:10|565.97|558.17|565.34|557.54|566.3|558.5|565.3|557.5|26
1655133440000|2022-06-13 15:17:20|565.3|557.5|564.34|556.54|565.4|557.6|564.28|556.48|28
1655133450000|2022-06-13 15:17:30|564.41|556.61|564.74|556.94|564.74|556.94|563.32|555.52|33
1655133460000|2022-06-13 15:17:40|564.8|557|564.22|556.42|564.83|557.03|564.09|556.29|30
1655133470000|2022-06-13 15:17:50|564.23|556.43|563.32|555.52|564.23|556.43|563.25|555.45|30
1655133480000|2022-06-13 15:18:00|563.33|555.53|564.21|556.41|564.21|556.41|563.33|555.53|29
1655133490000|2022-06-13 15:18:10|564.18|556.38|565.33|557.53|565.4|557.6|564.18|556.38|30
1655133500000|2022-06-13 15:18:20|565.32|557.52|565.21|557.41|565.88|558.08|565.06|557.26|30
1655133510000|2022-06-13 15:18:30|565.19|557.39|565|557.2|565.19|557.39|564.23|556.43|26
1655133520000|2022-06-13 15:18:40|564.95|557.15|564.89|557.09|565.19|557.39|564.81|557.01|26
1655133530000|2022-06-13 15:18:50|564.88|557.08|563.34|555.54|564.88|557.08|563.34|555.54|31
1655133540000|2022-06-13 15:19:00|563.33|555.53|564.52|556.72|564.52|556.72|563.15|555.35|38
1655133550000|2022-06-13 15:19:10|564.55|556.75|565.21|557.41|565.38|557.58|564.55|556.75|34
1655133560000|2022-06-13 15:19:20|565.14|557.34|563.7|555.9|565.14|557.34|563.3|555.5|28
1655133570000|2022-06-13 15:19:30|564.19|556.39|565.04|557.24|565.04|557.24|563.75|555.95|31
1655133580000|2022-06-13 15:19:40|564.72|556.92|564.24|556.44|565.03|557.23|564.05|556.25|27
1655133590000|2022-06-13 15:19:50|564.21|556.41|565.16|557.36|565.16|557.36|564.2|556.4|31
1655133600000|2022-06-13 15:20:00|565.13|557.33|564.24|556.44|565.13|557.33|564.15|556.35|32
1655133610000|2022-06-13 15:20:10|564.7|556.9|565.41|557.61|565.54|557.74|564.7|556.9|33
1655133620000|2022-06-13 15:20:20|565.42|557.62|565.35|557.55|565.6|557.8|565.32|557.52|29
1655133630000|2022-06-13 15:20:30|565.33|557.53|565.79|557.99|565.86|558.06|565.01|557.21|29
1655133640000|2022-06-13 15:20:40|565.8|558|565.42|557.62|566.02|558.22|565.42|557.62|20
1655133650000|2022-06-13 15:20:50|565.37|557.57|565.98|558.18|565.98|558.18|565.33|557.53|30
1655133660000|2022-06-13 15:21:00|565.99|558.19|564.67|556.87|566.06|558.26|564.67|556.87|30
1655133670000|2022-06-13 15:21:10|564.79|556.99|564.34|556.54|564.84|557.04|564.21|556.41|28
1655133680000|2022-06-13 15:21:20|564.17|556.37|563.6|555.8|564.35|556.55|563.6|555.8|30
1655133690000|2022-06-13 15:21:30|563.58|555.78|564.22|556.42|564.24|556.44|563.58|555.78|25
1655133700000|2022-06-13 15:21:40|564.23|556.43|564.18|556.38|564.27|556.47|564.01|556.21|24
1655133710000|2022-06-13 15:21:50|564.25|556.45|563.42|555.62|564.47|556.67|563.42|555.62|29
1655133720000|2022-06-13 15:22:00|563.47|555.67|562.67|554.87|563.61|555.81|562.28|554.48|30
1655133730000|2022-06-13 15:22:10|562.72|554.92|562.24|554.44|563.28|555.48|562.08|554.28|31
1655133740000|2022-06-13 15:22:20|562.18|554.38|562.3|554.5|562.36|554.56|561.98|554.18|25
1655133750000|2022-06-13 15:22:30|562.31|554.51|563|555.2|563|555.2|562.19|554.39|23
1655133760000|2022-06-13 15:22:40|563.04|555.24|562.79|554.99|563.16|555.36|562.47|554.67|24
1655133770000|2022-06-13 15:22:50|562.82|555.02|562.69|554.89|564.03|556.23|562.69|554.89|30
1655133780000|2022-06-13 15:23:00|562.63|554.83|562.81|555.01|562.81|555.01|562.04|554.24|30
1655133790000|2022-06-13 15:23:10|562.82|555.02|563.2|555.4|563.32|555.52|562.73|554.93|29
1655133800000|2022-06-13 15:23:20|563.14|555.34|563.08|555.28|563.22|555.42|562.29|554.49|32
1655133810000|2022-06-13 15:23:30|563.09|555.29|563.73|555.93|563.78|555.98|562.82|555.02|29
1655133820000|2022-06-13 15:23:40|563.55|555.75|563.97|556.17|563.98|556.18|563.55|555.75|26
1655133830000|2022-06-13 15:23:50|564.08|556.28|565.04|557.24|565.7|557.9|564.03|556.23|35
1655133840000|2022-06-13 15:24:00|565.07|557.27|564.76|556.96|565.07|557.27|564.21|556.41|30
1655133850000|2022-06-13 15:24:10|565.04|557.24|565.41|557.61|565.74|557.94|565.04|557.24|34
1655133860000|2022-06-13 15:24:20|565.38|557.58|566.61|558.81|566.61|558.81|565.37|557.57|27
1655133870000|2022-06-13 15:24:30|566.68|558.88|567.26|559.46|567.47|559.67|566.68|558.88|32
1655133880000|2022-06-13 15:24:40|567.28|559.48|568.72|560.92|568.9|561.1|567.28|559.48|33
1655133890000|2022-06-13 15:24:50|568.83|561.03|569.25|561.45|569.4|561.6|568.3|560.5|27
1655133900000|2022-06-13 15:25:00|569.22|561.42|567.76|559.96|569.23|561.43|567.76|559.96|31
1655133910000|2022-06-13 15:25:10|567.74|559.94|568.2|560.4|568.31|560.51|567.23|559.43|29
1655133920000|2022-06-13 15:25:20|568.21|560.41|567.38|559.58|568.25|560.45|567.3|559.5|29
1655133930000|2022-06-13 15:25:30|567.37|559.57|566.69|558.89|567.37|559.57|566.69|558.89|27
1655133940000|2022-06-13 15:25:40|566.66|558.86|566.31|558.51|566.83|559.03|566.25|558.45|30
1655133950000|2022-06-13 15:25:50|566.29|558.49|566.31|558.51|566.35|558.55|566.25|558.45|16
1655133960000|2022-06-13 15:26:00|566.32|558.52|564.71|556.91|566.32|558.52|564.71|556.91|30
1655133970000|2022-06-13 15:26:10|564.62|556.82|564.32|556.52|564.62|556.82|564.31|556.51|21
1655133980000|2022-06-13 15:26:20|564.31|556.51|563.68|555.88|564.31|556.51|563.45|555.65|32
1655133990000|2022-06-13 15:26:30|563.69|555.89|563.37|555.57|563.8|556|563.36|555.56|28
1655134000000|2022-06-13 15:26:40|563.34|555.54|563.7|555.9|564.13|556.33|563.28|555.48|31
1655134010000|2022-06-13 15:26:50|563.69|555.89|563.28|555.48|563.69|555.89|563.26|555.46|27
1655134020000|2022-06-13 15:27:00|563.3|555.5|563.8|556|563.94|556.14|563.12|555.32|23
1655134030000|2022-06-13 15:27:10|563.85|556.05|563.76|555.96|564.23|556.43|563.58|555.78|30
1655134040000|2022-06-13 15:27:20|563.39|555.59|562.74|554.94|563.53|555.73|562.52|554.72|23
1655134050000|2022-06-13 15:27:30|562.73|554.93|562.47|554.67|562.73|554.93|562.46|554.66|17
1655134060000|2022-06-13 15:27:40|562.53|554.73|563.14|555.34|563.17|555.37|562.52|554.72|28
1655134070000|2022-06-13 15:27:50|563.09|555.29|563.38|555.58|563.4|555.6|563.09|555.29|25
1655134080000|2022-06-13 15:28:00|563.4|555.6|564.2|556.4|564.43|556.63|563.34|555.54|29
1655134090000|2022-06-13 15:28:10|564.12|556.32|562.52|554.72|564.16|556.36|562.49|554.69|28
1655134100000|2022-06-13 15:28:20|562.53|554.73|562.17|554.37|562.53|554.73|561.64|553.84|30
1655134110000|2022-06-13 15:28:30|562.18|554.38|562.27|554.47|562.27|554.47|562.08|554.28|26
1655134120000|2022-06-13 15:28:40|562.26|554.46|561.39|553.59|562.29|554.49|561.37|553.57|25
1655134130000|2022-06-13 15:28:50|561.4|553.6|561.29|553.49|561.43|553.63|561.28|553.48|20
1655134140000|2022-06-13 15:29:00|561.19|553.39|559.75|551.95|561.38|553.58|559.74|551.94|24
1655134150000|2022-06-13 15:29:10|559.99|552.19|560.83|553.03|560.98|553.18|559.99|552.19|32
1655134160000|2022-06-13 15:29:20|560.84|553.04|561.34|553.54|561.45|553.65|560.44|552.64|37
1655134170000|2022-06-13 15:29:30|561.38|553.58|562.19|554.39|562.35|554.55|561.36|553.56|30
1655134180000|2022-06-13 15:29:40|562.17|554.37|560.6|552.8|562.42|554.62|560.6|552.8|38
1655134190000|2022-06-13 15:29:50|560.62|552.82|561.54|553.74|561.7|553.9|560.33|552.53|32
1655134200000|2022-06-13 15:30:00|561.56|553.76|562.19|554.39|562.23|554.43|561.35|553.55|33
1655134210000|2022-06-13 15:30:10|562.22|554.42|565.17|557.37|565.7|557.9|562.22|554.42|37
1655134220000|2022-06-13 15:30:20|565.19|557.39|564.22|556.42|565.19|557.39|564.02|556.22|28
1655134230000|2022-06-13 15:30:30|564.27|556.47|563.46|555.66|564.32|556.52|563.41|555.61|20
1655134240000|2022-06-13 15:30:40|563.36|555.56|563|555.2|563.36|555.56|562.42|554.62|30
1655134250000|2022-06-13 15:30:50|563.21|555.41|562.79|554.99|563.22|555.42|562.4|554.6|31
1655134260000|2022-06-13 15:31:00|562.88|555.08|563.67|555.87|564.02|556.22|562.66|554.86|35
1655134270000|2022-06-13 15:31:10|563.61|555.81|562.54|554.74|563.61|555.81|562.38|554.58|28
1655134280000|2022-06-13 15:31:20|562.98|555.18|563.34|555.54|563.43|555.63|562.72|554.92|25
1655134290000|2022-06-13 15:31:30|563.35|555.55|563.42|555.62|563.9|556.1|563.29|555.49|32
1655134300000|2022-06-13 15:31:40|563.62|555.82|563.15|555.35|563.73|555.93|563.14|555.34|30
1655134310000|2022-06-13 15:31:50|563.13|555.33|563.55|555.75|563.56|555.76|563.05|555.25|31
1655134320000|2022-06-13 15:32:00|563.56|555.76|563.44|555.64|564.21|556.41|563.44|555.64|33
1655134330000|2022-06-13 15:32:10|563.32|555.52|563.49|555.69|563.59|555.79|563.23|555.43|36
1655134340000|2022-06-13 15:32:20|563.52|555.72|563.63|555.83|563.85|556.05|563.52|555.72|26
1655134350000|2022-06-13 15:32:30|563.65|555.85|563.23|555.43|563.93|556.13|563.23|555.43|28
1655134360000|2022-06-13 15:32:40|563.22|555.42|563.96|556.16|563.96|556.16|563.1|555.3|24
1655134370000|2022-06-13 15:32:50|563.68|555.88|564.79|556.99|564.79|556.99|563.68|555.88|25
1655134380000|2022-06-13 15:33:00|564.69|556.89|565.4|557.6|565.81|558.01|564.69|556.89|34
1655134390000|2022-06-13 15:33:10|565.41|557.61|566.4|558.6|566.4|558.6|565.28|557.48|32
1655134400000|2022-06-13 15:33:20|566.38|558.58|566.33|558.53|566.76|558.96|566.17|558.37|36
1655134410000|2022-06-13 15:33:30|566.27|558.47|565.93|558.13|566.33|558.53|565.93|558.13|21
1655134420000|2022-06-13 15:33:40|565.75|557.95|565.31|557.51|565.75|557.95|565.29|557.49|26
1655134430000|2022-06-13 15:33:50|565.24|557.44|565.26|557.46|565.32|557.52|564.8|557|32
1655134440000|2022-06-13 15:34:00|565.27|557.47|566.2|558.4|566.25|558.45|565.19|557.39|32
1655134450000|2022-06-13 15:34:10|566.31|558.51|566.38|558.58|566.46|558.66|565.79|557.99|32
1655134460000|2022-06-13 15:34:20|566.4|558.6|566.8|559|566.8|559|566.27|558.47|30
1655134470000|2022-06-13 15:34:30|567.23|559.43|566.64|558.84|567.26|559.46|566.26|558.46|29
1655134480000|2022-06-13 15:34:40|566.45|558.65|566.43|558.63|566.69|558.89|566.4|558.6|31
1655134490000|2022-06-13 15:34:50|566.42|558.62|566.67|558.87|566.86|559.06|566.35|558.55|24
1655134500000|2022-06-13 15:35:00|566.53|558.73|568.37|560.57|568.37|560.57|566.53|558.73|33
1655134510000|2022-06-13 15:35:10|568.39|560.59|569.63|561.83|569.74|561.94|568.39|560.59|32
1655134520000|2022-06-13 15:35:20|569.64|561.84|569.73|561.93|569.73|561.93|569.36|561.56|23
1655134530000|2022-06-13 15:35:30|569.69|561.89|570.31|562.51|570.31|562.51|569.69|561.89|32
1655134540000|2022-06-13 15:35:40|570.27|562.47|572.15|564.35|572.15|564.35|570.16|562.36|34
1655134550000|2022-06-13 15:35:50|572.41|564.61|572.26|564.46|572.57|564.77|572.11|564.31|29
1655134560000|2022-06-13 15:36:00|572.28|564.48|570.24|562.44|572.3|564.5|570.24|562.44|38
1655134570000|2022-06-13 15:36:10|569.86|562.06|569.33|561.53|569.91|562.11|569.08|561.28|26
1655134580000|2022-06-13 15:36:20|569.19|561.39|569.28|561.48|569.34|561.54|569.16|561.36|26
1655134590000|2022-06-13 15:36:30|569.22|561.42|569.32|561.52|569.37|561.57|569.19|561.39|22
1655134600000|2022-06-13 15:36:40|569.26|561.46|570.39|562.59|570.4|562.6|569.23|561.43|26
1655134610000|2022-06-13 15:36:50|570.5|562.7|571.69|563.89|571.88|564.08|570.5|562.7|31
1655134620000|2022-06-13 15:37:00|571.59|563.79|570.56|562.76|572.03|564.23|570.56|562.76|30
1655134630000|2022-06-13 15:37:10|570.4|562.6|570.48|562.68|571.06|563.26|570.06|562.26|34
1655134640000|2022-06-13 15:37:20|570.47|562.67|570.29|562.49|570.47|562.67|570.2|562.4|27
1655134650000|2022-06-13 15:37:30|570.33|562.53|570.3|562.5|570.39|562.59|570.3|562.5|26
1655134660000|2022-06-13 15:37:40|570.42|562.62|570.21|562.41|570.42|562.62|570.04|562.24|25
1655134670000|2022-06-13 15:37:50|570.19|562.39|570.63|562.83|571.34|563.54|570.16|562.36|27
1655134680000|2022-06-13 15:38:00|571.04|563.24|573.11|565.31|573.11|565.31|570.99|563.19|35
1655134690000|2022-06-13 15:38:10|573.29|565.49|574.65|566.85|574.65|566.85|573.29|565.49|35
1655134700000|2022-06-13 15:38:20|574.69|566.89|575|567.2|575.02|567.22|574.69|566.89|24
1655134710000|2022-06-13 15:38:30|575.01|567.21|576.01|568.21|576.27|568.47|575.01|567.21|33
1655134720000|2022-06-13 15:38:40|575.99|568.19|575.42|567.62|576.25|568.45|575.28|567.48|31
1655134730000|2022-06-13 15:38:50|575.41|567.61|575.26|567.46|575.98|568.18|575.18|567.38|32
1655134740000|2022-06-13 15:39:00|575.21|567.41|575.01|567.21|575.29|567.49|574.33|566.53|34
1655134750000|2022-06-13 15:39:10|575.03|567.23|575.42|567.62|575.81|568.01|575.03|567.23|29
1655134760000|2022-06-13 15:39:20|575.54|567.74|575.44|567.64|575.63|567.83|575.22|567.42|22
1655134770000|2022-06-13 15:39:30|575.52|567.72|575.03|567.23|575.68|567.88|575.02|567.22|30
1655134780000|2022-06-13 15:39:40|574.72|566.92|574.56|566.76|574.73|566.93|574.4|566.6|32
1655134790000|2022-06-13 15:39:50|574.62|566.82|574.2|566.4|574.62|566.82|574.14|566.34|26
1655134800000|2022-06-13 15:40:00|574.19|566.39|575.13|567.33|575.29|567.49|574.19|566.39|26
1655134810000|2022-06-13 15:40:10|575.2|567.4|575.61|567.81|576.24|568.44|575.2|567.4|32
1655134820000|2022-06-13 15:40:20|575.64|567.84|575.59|567.79|575.72|567.92|575.09|567.29|31
1655134830000|2022-06-13 15:40:30|575.6|567.8|576|568.2|576.08|568.28|575.5|567.7|28
1655134840000|2022-06-13 15:40:40|575.96|568.16|576|568.2|576.14|568.34|575.86|568.06|28
1655134850000|2022-06-13 15:40:50|576.06|568.26|576.53|568.73|576.7|568.9|575.84|568.04|24
1655134860000|2022-06-13 15:41:00|576.33|568.53|576.63|568.83|576.8|569|576.33|568.53|28
1655134870000|2022-06-13 15:41:10|576.68|568.88|576.23|568.43|576.68|568.88|576.22|568.42|27
1655134880000|2022-06-13 15:41:20|576.22|568.42|575.41|567.61|576.36|568.56|575.34|567.54|27
1655134890000|2022-06-13 15:41:30|575.4|567.6|575.38|567.58|575.43|567.63|575.16|567.36|18
1655134900000|2022-06-13 15:41:40|575.27|567.47|574.25|566.45|575.27|567.47|574.25|566.45|27
1655134910000|2022-06-13 15:41:50|574.24|566.44|573.41|565.61|574.35|566.55|573.4|565.6|24
1655134920000|2022-06-13 15:42:00|573.4|565.6|573.42|565.62|573.76|565.96|573.26|565.46|22
1655134930000|2022-06-13 15:42:10|573.41|565.61|573.37|565.57|573.94|566.14|573.27|565.47|32
1655134940000|2022-06-13 15:42:20|573.36|565.56|572.56|564.76|573.36|565.56|572.14|564.34|34
1655134950000|2022-06-13 15:42:30|572.43|564.63|573.51|565.71|573.73|565.93|572.38|564.58|31
1655134960000|2022-06-13 15:42:40|573.43|565.63|573.48|565.68|573.84|566.04|573.27|565.47|32
1655134970000|2022-06-13 15:42:50|573.45|565.65|575.26|567.46|575.26|567.46|573.41|565.61|29
1655134980000|2022-06-13 15:43:00|575.28|567.48|574.4|566.6|575.58|567.78|574.4|566.6|32
1655134990000|2022-06-13 15:43:10|574.28|566.48|574.94|567.14|575.14|567.34|574.18|566.38|26
1655135000000|2022-06-13 15:43:20|575.14|567.34|576.31|568.51|576.31|568.51|575.14|567.34|30
1655135010000|2022-06-13 15:43:30|576.34|568.54|575.12|567.32|576.35|568.55|575.12|567.32|25
1655135020000|2022-06-13 15:43:40|575.06|567.26|576.01|568.21|576.17|568.37|574.45|566.65|30
1655135030000|2022-06-13 15:43:50|576.21|568.41|580.66|572.86|580.73|572.93|576.21|568.41|38
1655135040000|2022-06-13 15:44:00|580.51|572.71|579.65|571.85|580.66|572.86|579.27|571.47|35
1655135050000|2022-06-13 15:44:10|579.59|571.79|581.29|573.49|581.41|573.61|579.1|571.3|33
1655135060000|2022-06-13 15:44:20|581.26|573.46|581.22|573.42|581.34|573.54|580.73|572.93|25
1655135070000|2022-06-13 15:44:30|581.23|573.43|582.27|574.47|582.27|574.47|581.17|573.37|29
1655135080000|2022-06-13 15:44:40|582.28|574.48|585.81|578.01|585.95|578.15|582.28|574.48|34
1655135090000|2022-06-13 15:44:50|585.85|578.05|586.18|578.38|586.45|578.65|585.64|577.84|31
1655135100000|2022-06-13 15:45:00|586.2|578.4|583.91|576.11|586.48|578.68|583.88|576.08|33
1655135110000|2022-06-13 15:45:10|583.46|575.66|582.96|575.16|584.6|576.8|582.96|575.16|37
1655135120000|2022-06-13 15:45:20|582.77|574.97|582.36|574.56|582.8|575|582.01|574.21|36
1655135130000|2022-06-13 15:45:30|582.22|574.42|581.27|573.47|582.32|574.52|581.22|573.42|23
1655135140000|2022-06-13 15:45:40|581.26|573.46|580.53|572.73|581.26|573.46|580.14|572.34|23
1655135150000|2022-06-13 15:45:50|580.14|572.34|577.68|569.88|580.14|572.34|577.59|569.79|31
1655135160000|2022-06-13 15:46:00|577.69|569.89|578.59|570.79|579.42|571.62|577.32|569.52|32
1655135170000|2022-06-13 15:46:10|578.95|571.15|579.68|571.88|579.75|571.95|578.93|571.13|31
1655135180000|2022-06-13 15:46:20|579.8|572|579.82|572.02|580.04|572.24|579.67|571.87|29
1655135190000|2022-06-13 15:46:30|580.4|572.6|579.45|571.65|580.51|572.71|579.45|571.65|32
1655135200000|2022-06-13 15:46:40|579.46|571.66|579.29|571.49|579.51|571.71|578.52|570.72|26
1655135210000|2022-06-13 15:46:50|579.42|571.62|579.08|571.28|579.42|571.62|578.67|570.87|30
1655135220000|2022-06-13 15:47:00|579.33|571.53|578.21|570.41|579.33|571.53|578.19|570.39|31
1655135230000|2022-06-13 15:47:10|578.4|570.6|577.75|569.95|578.55|570.75|577.75|569.95|27
1655135240000|2022-06-13 15:47:20|577.54|569.74|578.06|570.26|578.1|570.3|577.27|569.47|29
1655135250000|2022-06-13 15:47:30|578.04|570.24|577.09|569.29|578.07|570.27|577.09|569.29|25
1655135260000|2022-06-13 15:47:40|576.77|568.97|576.63|568.83|577.24|569.44|576.37|568.57|28
1655135270000|2022-06-13 15:47:50|576.64|568.84|577.21|569.41|577.21|569.41|576.44|568.64|30
1655135280000|2022-06-13 15:48:00|577.22|569.42|577.87|570.07|577.87|570.07|577.15|569.35|26
1655135290000|2022-06-13 15:48:10|577.88|570.08|578.26|570.46|578.46|570.66|577.82|570.02|32
1655135300000|2022-06-13 15:48:20|578.22|570.42|576.01|568.21|578.22|570.42|575.91|568.11|34
1655135310000|2022-06-13 15:48:30|576|568.2|575.83|568.03|576.18|568.38|575.34|567.54|27
1655135320000|2022-06-13 15:48:40|575.85|568.05|576.15|568.35|576.17|568.37|575.85|568.05|27
1655135330000|2022-06-13 15:48:50|576.46|568.66|576.63|568.83|576.89|569.09|576.12|568.32|34
1655135340000|2022-06-13 15:49:00|576.56|568.76|577.17|569.37|577.27|569.47|576.56|568.76|26
1655135350000|2022-06-13 15:49:10|577.25|569.45|575.66|567.86|577.25|569.45|575.57|567.77|27
1655135360000|2022-06-13 15:49:20|575.56|567.76|575.34|567.54|575.56|567.76|575.23|567.43|22
1655135370000|2022-06-13 15:49:30|574.95|567.15|575.14|567.34|575.24|567.44|574.78|566.98|29
1655135380000|2022-06-13 15:49:40|575.17|567.37|574.64|566.84|575.4|567.6|574.63|566.83|33
1655135390000|2022-06-13 15:49:50|574.65|566.85|575.15|567.35|575.16|567.36|574.52|566.72|35
1655135400000|2022-06-13 15:50:00|575.13|567.33|575.31|567.51|575.31|567.51|574.87|567.07|28
1655135410000|2022-06-13 15:50:10|575.34|567.54|576.68|568.88|576.78|568.98|575.34|567.54|34
1655135420000|2022-06-13 15:50:20|576.41|568.61|575.37|567.57|576.41|568.61|575.37|567.57|27
1655135430000|2022-06-13 15:50:30|575.27|567.47|573.35|565.55|575.27|567.47|573.35|565.55|25
1655135440000|2022-06-13 15:50:40|573.34|565.54|573.29|565.49|573.38|565.58|573.16|565.36|21
1655135450000|2022-06-13 15:50:50|573.27|565.47|573.82|566.02|574.06|566.26|573.27|565.47|27
1655135460000|2022-06-13 15:51:00|573.78|565.98|574.18|566.38|574.2|566.4|573.39|565.59|34
1655135470000|2022-06-13 15:51:10|574.1|566.3|573.59|565.79|574.19|566.39|573.48|565.68|30
1655135480000|2022-06-13 15:51:20|573.51|565.71|573.42|565.62|573.9|566.1|573.35|565.55|29
1655135490000|2022-06-13 15:51:30|573.81|566.01|573.27|565.47|573.81|566.01|572.51|564.71|27
1655135500000|2022-06-13 15:51:40|573.26|565.46|572.46|564.66|573.26|565.46|572.29|564.49|28
1655135510000|2022-06-13 15:51:50|572.95|565.15|572.62|564.82|573|565.2|572.31|564.51|28
1655135520000|2022-06-13 15:52:00|572.65|564.85|572.24|564.44|572.65|564.85|572.2|564.4|28
1655135530000|2022-06-13 15:52:10|572.25|564.45|571.85|564.05|572.45|564.65|571.51|563.71|33
1655135540000|2022-06-13 15:52:20|571.93|564.13|571.93|564.13|572.15|564.35|571.51|563.71|27
1655135550000|2022-06-13 15:52:30|571.94|564.14|572.55|564.75|572.55|564.75|571.94|564.14|28
1655135560000|2022-06-13 15:52:40|572.56|564.76|573.14|565.34|573.17|565.37|572.56|564.76|23
1655135570000|2022-06-13 15:52:50|573.18|565.38|573.5|565.7|574.26|566.46|573.06|565.26|26
1655135580000|2022-06-13 15:53:00|573.49|565.69|571.43|563.63|573.53|565.73|571.42|563.62|26
1655135590000|2022-06-13 15:53:10|571.44|563.64|573.05|565.25|573.05|565.25|571.35|563.55|26
1655135600000|2022-06-13 15:53:20|572.99|565.19|572.17|564.37|572.99|565.19|572.15|564.35|25
1655135610000|2022-06-13 15:53:30|572.12|564.32|573.04|565.24|573.04|565.24|572.1|564.3|30
1655135620000|2022-06-13 15:53:40|572.89|565.09|573.38|565.58|573.63|565.83|572.89|565.09|32
1655135630000|2022-06-13 15:53:50|573.39|565.59|573.71|565.91|574.03|566.23|573.39|565.59|33
1655135640000|2022-06-13 15:54:00|573.47|565.67|573.11|565.31|574.07|566.27|573.11|565.31|35
1655135650000|2022-06-13 15:54:10|573.08|565.28|572.31|564.51|573.33|565.53|572.31|564.51|28
1655135660000|2022-06-13 15:54:20|572.34|564.54|572.48|564.68|572.6|564.8|572.33|564.53|25
1655135670000|2022-06-13 15:54:30|572.67|564.87|573.05|565.25|573.26|565.46|572.5|564.7|26
1655135680000|2022-06-13 15:54:40|573.07|565.27|572.33|564.53|573.07|565.27|572.32|564.52|22
1655135690000|2022-06-13 15:54:50|572.32|564.52|572.55|564.75|572.55|564.75|571.74|563.94|28
1655135700000|2022-06-13 15:55:00|572.79|564.99|572.39|564.59|573.19|565.39|572.37|564.57|26
1655135710000|2022-06-13 15:55:10|572.31|564.51|573.41|565.61|573.41|565.61|572.29|564.49|34
1655135720000|2022-06-13 15:55:20|573.42|565.62|573.37|565.57|573.73|565.93|573.29|565.49|27
1655135730000|2022-06-13 15:55:30|573.32|565.52|573.19|565.39|573.32|565.52|572.39|564.59|36
1655135740000|2022-06-13 15:55:40|573.23|565.43|572.35|564.55|573.23|565.43|572.34|564.54|28
1655135750000|2022-06-13 15:55:50|572.37|564.57|572.51|564.71|573.14|565.34|572.37|564.57|31
1655135760000|2022-06-13 15:56:00|572.48|564.68|573.37|565.57|573.38|565.58|572.46|564.66|34
1655135770000|2022-06-13 15:56:10|573.36|565.56|573.18|565.38|573.43|565.63|573.18|565.38|22
1655135780000|2022-06-13 15:56:20|573.16|565.36|572.72|564.92|573.43|565.63|572.53|564.73|26
1655135790000|2022-06-13 15:56:30|572.49|564.69|574.22|566.42|574.29|566.49|572.45|564.65|32
1655135800000|2022-06-13 15:56:40|574.25|566.45|574.59|566.79|574.84|567.04|574.25|566.45|30
1655135810000|2022-06-13 15:56:50|574.54|566.74|574.37|566.57|574.54|566.74|574.15|566.35|25
1655135820000|2022-06-13 15:57:00|574.4|566.6|574.43|566.63|574.45|566.65|574.16|566.36|29
1655135830000|2022-06-13 15:57:10|574.44|566.64|574.28|566.48|574.89|567.09|574.25|566.45|32
1655135840000|2022-06-13 15:57:20|574.37|566.57|574.44|566.64|574.53|566.73|573.98|566.18|21
1655135850000|2022-06-13 15:57:30|574.48|566.68|574.34|566.54|574.68|566.88|574.13|566.33|20
1655135860000|2022-06-13 15:57:40|574.31|566.51|574.23|566.43|574.49|566.69|574.15|566.35|13
1655135870000|2022-06-13 15:57:50|574.19|566.39|574.25|566.45|574.29|566.49|574.16|566.36|19
1655135880000|2022-06-13 15:58:00|574.24|566.44|574.13|566.33|574.46|566.66|573.95|566.15|24
1655135890000|2022-06-13 15:58:10|573.81|566.01|573.99|566.19|574.16|566.36|573.53|565.73|29
1655135900000|2022-06-13 15:58:20|573.93|566.13|574.11|566.31|574.11|566.31|573.31|565.51|28
1655135910000|2022-06-13 15:58:30|574.15|566.35|575.63|567.83|575.63|567.83|574.15|566.35|36
1655135920000|2022-06-13 15:58:40|575.64|567.84|575.55|567.75|575.68|567.88|575.32|567.52|18
1655135930000|2022-06-13 15:58:50|575.63|567.83|575.98|568.18|576.3|568.5|575.63|567.83|19
1655135940000|2022-06-13 15:59:00|576.19|568.39|577.35|569.55|577.75|569.95|576.19|568.39|25
1655135950000|2022-06-13 15:59:10|577.31|569.51|576.55|568.75|577.33|569.53|576.39|568.59|23
1655135960000|2022-06-13 15:59:20|576.56|568.76|577.29|569.49|577.29|569.49|576.56|568.76|30
1655135970000|2022-06-13 15:59:30|577.32|569.52|577.07|569.27|577.69|569.89|577.03|569.23|29
1655135980000|2022-06-13 15:59:40|577.05|569.25|576.93|569.13|577.09|569.29|576.92|569.12|19
1655135990000|2022-06-13 15:59:50|576.99|569.19|577.14|569.34|577.26|569.46|576.98|569.18|19
1655136000000|2022-06-13 16:00:00|577.12|569.32|577.13|569.33|577.57|569.77|577.1|569.3|24
1655136010000|2022-06-13 16:00:10|577.11|569.31|576.5|568.7|577.12|569.32|576.46|568.66|17
1655136020000|2022-06-13 16:00:20|576.3|568.5|575.97|568.17|576.36|568.56|575.97|568.17|11
1655136030000|2022-06-13 16:00:30|575.89|568.09|573.73|565.93|575.89|568.09|573.7|565.9|28
1655136040000|2022-06-13 16:00:40|573.72|565.92|573.45|565.65|573.89|566.09|573.14|565.34|27
1655136050000|2022-06-13 16:00:50|573.44|565.64|572.78|564.98|573.45|565.65|572.78|564.98|32
1655136060000|2022-06-13 16:01:00|572.77|564.97|572.99|565.19|573.37|565.57|572.38|564.58|33
1655136070000|2022-06-13 16:01:10|572.88|565.08|572.31|564.51|572.88|565.08|571.98|564.18|28
1655136080000|2022-06-13 16:01:20|572.3|564.5|571.5|563.7|572.33|564.53|571.41|563.61|30
1655136090000|2022-06-13 16:01:30|571.49|563.69|571.39|563.59|571.49|563.69|571.19|563.39|26
1655136100000|2022-06-13 16:01:40|571.4|563.6|570.79|562.99|571.63|563.83|570.79|562.99|27
1655136110000|2022-06-13 16:01:50|570.83|563.03|571.44|563.64|571.49|563.69|570.48|562.68|29
1655136120000|2022-06-13 16:02:00|571.93|564.13|573.06|565.26|573.06|565.26|571.44|563.64|32
1655136130000|2022-06-13 16:02:10|573|565.2|574.9|567.1|574.9|567.1|572.94|565.14|35
1655136140000|2022-06-13 16:02:20|575.07|567.27|575.58|567.78|576.24|568.44|575.06|567.26|33
1655136150000|2022-06-13 16:02:30|575.42|567.62|575.61|567.81|576.22|568.42|575.4|567.6|32
1655136160000|2022-06-13 16:02:40|575.66|567.86|576.85|569.05|576.85|569.05|575.6|567.8|32
1655136170000|2022-06-13 16:02:50|576.86|569.06|577.57|569.77|578.21|570.41|576.86|569.06|31
1655136180000|2022-06-13 16:03:00|577.48|569.68|575.51|567.71|577.5|569.7|575.38|567.58|29
1655136190000|2022-06-13 16:03:10|575.49|567.69|574.33|566.53|575.57|567.77|574.32|566.52|21
1655136200000|2022-06-13 16:03:20|574.32|566.52|573.98|566.18|574.43|566.63|573.7|565.9|30
1655136210000|2022-06-13 16:03:30|573.96|566.16|573.64|565.84|574.45|566.65|573.64|565.84|26
1655136220000|2022-06-13 16:03:40|573.63|565.83|572.59|564.79|573.63|565.83|572.59|564.79|26
1655136230000|2022-06-13 16:03:50|572.56|564.76|573.51|565.71|573.51|565.71|572.54|564.74|30
1655136240000|2022-06-13 16:04:00|573.58|565.78|574.47|566.67|574.47|566.67|573.24|565.44|32
1655136250000|2022-06-13 16:04:10|574.42|566.62|574.98|567.18|574.98|567.18|574.2|566.4|31
1655136260000|2022-06-13 16:04:20|574.94|567.14|576.15|568.35|576.15|568.35|574.94|567.14|32
1655136270000|2022-06-13 16:04:30|576.1|568.3|576.35|568.55|576.35|568.55|575.89|568.09|25
1655136280000|2022-06-13 16:04:40|576.29|568.49|577.16|569.36|577.16|569.36|576.15|568.35|25
1655136290000|2022-06-13 16:04:50|577.15|569.35|578.31|570.51|578.31|570.51|577.14|569.34|32
1655136300000|2022-06-13 16:05:00|578.32|570.52|578.8|571|579.1|571.3|578.32|570.52|31
1655136310000|2022-06-13 16:05:10|578.48|570.68|577.46|569.66|578.69|570.89|577.43|569.63|32
1655136320000|2022-06-13 16:05:20|577.43|569.63|578.05|570.25|578.72|570.92|577.36|569.56|32
1655136330000|2022-06-13 16:05:30|577.91|570.11|578.08|570.28|578.27|570.47|577.36|569.56|33
1655136340000|2022-06-13 16:05:40|578.12|570.32|578.91|571.11|578.92|571.12|578.12|570.32|28
1655136350000|2022-06-13 16:05:50|578.71|570.91|581.13|573.33|581.13|573.33|578.54|570.74|33
1655136360000|2022-06-13 16:06:00|581.21|573.41|580.59|572.79|581.27|573.47|580.45|572.65|35
1655136370000|2022-06-13 16:06:10|581.06|573.26|581.35|573.55|582.14|574.34|580.91|573.11|33
1655136380000|2022-06-13 16:06:20|581.32|573.52|579.35|571.55|581.32|573.52|579.35|571.55|32
1655136390000|2022-06-13 16:06:30|579.34|571.54|578.54|570.74|579.35|571.55|578.24|570.44|31
1655136400000|2022-06-13 16:06:40|578.56|570.76|578.28|570.48|578.56|570.76|578.15|570.35|21
1655136410000|2022-06-13 16:06:50|578.29|570.49|578.01|570.21|578.56|570.76|578.01|570.21|30
1655136420000|2022-06-13 16:07:00|577.92|570.12|577.72|569.92|577.92|570.12|577.55|569.75|31
1655136430000|2022-06-13 16:07:10|577|569.2|576.57|568.77|577.3|569.5|576.57|568.77|33
1655136440000|2022-06-13 16:07:20|576.39|568.59|576.4|568.6|577.11|569.31|576.28|568.48|27
1655136450000|2022-06-13 16:07:30|576.41|568.61|577.2|569.4|577.2|569.4|576.32|568.52|25
1655136460000|2022-06-13 16:07:40|577.35|569.55|579.01|571.21|579.01|571.21|577.35|569.55|31
1655136470000|2022-06-13 16:07:50|579.21|571.41|580.26|572.46|580.26|572.46|579.21|571.41|36
1655136480000|2022-06-13 16:08:00|580.27|572.47|581.52|573.72|581.59|573.79|580.15|572.35|33
1655136490000|2022-06-13 16:08:10|581.53|573.73|579.86|572.06|581.53|573.73|579.86|572.06|26
1655136500000|2022-06-13 16:08:20|579.87|572.07|581.34|573.54|581.34|573.54|579.87|572.07|28
1655136510000|2022-06-13 16:08:30|581.35|573.55|581.4|573.6|581.54|573.74|581.11|573.31|25
1655136520000|2022-06-13 16:08:40|581.41|573.61|583.3|575.5|583.3|575.5|581.41|573.61|25
1655136530000|2022-06-13 16:08:50|583.37|575.57|584.96|577.16|585.03|577.23|583.37|575.57|31
1655136540000|2022-06-13 16:09:00|584.76|576.96|585.44|577.64|585.44|577.64|584.44|576.64|24
1655136550000|2022-06-13 16:09:10|585.88|578.08|586.05|578.25|586.99|579.19|585.86|578.06|36
1655136560000|2022-06-13 16:09:20|586.17|578.37|585.07|577.27|586.74|578.94|585.07|577.27|31
1655136570000|2022-06-13 16:09:30|585.03|577.23|584.59|576.79|585.1|577.3|584.51|576.71|25
1655136580000|2022-06-13 16:09:40|584.99|577.19|584.72|576.92|585.39|577.59|584.72|576.92|26
1655136590000|2022-06-13 16:09:50|584.3|576.5|583.72|575.92|584.33|576.53|583.67|575.87|32
1655136600000|2022-06-13 16:10:00|583.7|575.9|583.55|575.75|584.02|576.22|583.55|575.75|30
1655136610000|2022-06-13 16:10:10|583.57|575.77|585.84|578.04|586.35|578.55|583.57|575.77|34
1655136620000|2022-06-13 16:10:20|585.76|577.96|585.81|578.01|586.69|578.89|585.4|577.6|33
1655136630000|2022-06-13 16:10:30|585.69|577.89|590.44|582.64|590.44|582.64|585.69|577.89|38
1655136640000|2022-06-13 16:10:40|590.33|582.53|591.79|583.99|591.89|584.09|590.33|582.53|34
1655136650000|2022-06-13 16:10:50|591.8|584|592.07|584.27|592.46|584.66|591.8|584|25
1655136660000|2022-06-13 16:11:00|591.9|584.1|590.08|582.28|592.15|584.35|589.82|582.02|32
1655136670000|2022-06-13 16:11:10|590.09|582.29|592.86|585.06|593.06|585.26|590.09|582.29|36
1655136680000|2022-06-13 16:11:20|592.64|584.84|594.94|587.14|595.01|587.21|592.23|584.43|35
1655136690000|2022-06-13 16:11:30|595.07|587.27|594.99|587.19|596.22|588.42|594.89|587.09|35
1655136700000|2022-06-13 16:11:40|595.2|587.4|594.29|586.49|595.26|587.46|592.63|584.83|29
1655136710000|2022-06-13 16:11:50|594.26|586.46|593.75|585.95|594.57|586.77|592.68|584.88|30
1655136720000|2022-06-13 16:12:00|593.76|585.96|593.44|585.64|594.38|586.58|592.52|584.72|33
1655136730000|2022-06-13 16:12:10|593.25|585.45|595.62|587.82|595.62|587.82|593.2|585.4|36
1655136740000|2022-06-13 16:12:20|595.78|587.98|595.37|587.57|595.96|588.16|595.31|587.51|31
1655136750000|2022-06-13 16:12:30|595.32|587.52|594.61|586.81|595.66|587.86|594.61|586.81|29
1655136760000|2022-06-13 16:12:40|594.57|586.77|592.75|584.95|594.57|586.77|592.7|584.9|33
1655136770000|2022-06-13 16:12:50|592.82|585.02|594.38|586.58|594.71|586.91|592.82|585.02|35
1655136780000|2022-06-13 16:13:00|594.77|586.97|595.55|587.75|595.55|587.75|594.6|586.8|38
1655136790000|2022-06-13 16:13:10|595.56|587.76|594.74|586.94|595.87|588.07|594.74|586.94|33
1655136800000|2022-06-13 16:13:20|594.71|586.91|593.72|585.92|594.72|586.92|593.14|585.34|29
1655136810000|2022-06-13 16:13:30|594.25|586.45|594.4|586.6|595.24|587.44|593.76|585.96|35
1655136820000|2022-06-13 16:13:40|594.41|586.61|593.77|585.97|594.61|586.81|593.71|585.91|30
1655136830000|2022-06-13 16:13:50|593.53|585.73|594.29|586.49|594.54|586.74|593.37|585.57|30
1655136840000|2022-06-13 16:14:00|594.3|586.5|594.05|586.25|595.1|587.3|593.79|585.99|30
1655136850000|2022-06-13 16:14:10|594.37|586.57|595.84|588.04|595.84|588.04|593.96|586.16|33
1655136860000|2022-06-13 16:14:20|595.91|588.11|595.83|588.03|596.81|589.01|595.83|588.03|31
1655136870000|2022-06-13 16:14:30|595.64|587.84|595.09|587.29|595.77|587.97|594.98|587.18|27
1655136880000|2022-06-13 16:14:40|595|587.2|593.32|585.52|595.02|587.22|593.32|585.52|34
1655136890000|2022-06-13 16:14:50|593.36|585.56|593.6|585.8|593.72|585.92|593.11|585.31|33
1655136900000|2022-06-13 16:15:00|593.57|585.77|592.42|584.62|593.57|585.77|592.41|584.61|31
1655136910000|2022-06-13 16:15:10|592.4|584.6|593.02|585.22|593.1|585.3|592.33|584.53|30
1655136920000|2022-06-13 16:15:20|592.99|585.19|592.54|584.74|593.27|585.47|592.45|584.65|30
1655136930000|2022-06-13 16:15:30|593.07|585.27|592.91|585.11|593.28|585.48|592.47|584.67|32
1655136940000|2022-06-13 16:15:40|592.92|585.12|593.55|585.75|593.61|585.81|592.92|585.12|31
1655136950000|2022-06-13 16:15:50|593.57|585.77|593.04|585.24|593.58|585.78|592.98|585.18|29
1655136960000|2022-06-13 16:16:00|592.85|585.05|592.4|584.6|593.33|585.53|592.4|584.6|32
1655136970000|2022-06-13 16:16:10|592.44|584.64|591.35|583.55|592.52|584.72|591.35|583.55|31
1655136980000|2022-06-13 16:16:20|591.34|583.54|590.42|582.62|591.44|583.64|590.4|582.6|30
1655136990000|2022-06-13 16:16:30|590.43|582.63|590.18|582.38|591.03|583.23|590.1|582.3|32
1655137000000|2022-06-13 16:16:40|590.05|582.25|588.57|580.77|590.15|582.35|588.48|580.68|29
1655137010000|2022-06-13 16:16:50|588.58|580.78|588.41|580.61|588.98|581.18|588.33|580.53|27
1655137020000|2022-06-13 16:17:00|588.42|580.62|587.92|580.12|588.43|580.63|587.51|579.71|32
1655137030000|2022-06-13 16:17:10|587.89|580.09|589.99|582.19|590.31|582.51|587.89|580.09|36
1655137040000|2022-06-13 16:17:20|590.06|582.26|590.43|582.63|590.6|582.8|589.59|581.79|31
1655137050000|2022-06-13 16:17:30|590.38|582.58|591.91|584.11|591.91|584.11|590.38|582.58|32
1655137060000|2022-06-13 16:17:40|591.85|584.05|592.04|584.24|592.04|584.24|591.39|583.59|32
1655137070000|2022-06-13 16:17:50|592.09|584.29|592.27|584.47|593.13|585.33|592.09|584.29|32
1655137080000|2022-06-13 16:18:00|592.36|584.56|591.46|583.66|592.36|584.56|591.46|583.66|29
1655137090000|2022-06-13 16:18:10|591.47|583.67|592.55|584.75|592.55|584.75|591.47|583.67|31
1655137100000|2022-06-13 16:18:20|592.56|584.76|593.26|585.46|593.33|585.53|592.43|584.63|32
1655137110000|2022-06-13 16:18:30|593.11|585.31|594.36|586.56|594.36|586.56|592.66|584.86|34
1655137120000|2022-06-13 16:18:40|594.39|586.59|596.16|588.36|596.16|588.36|594.33|586.53|31
1655137130000|2022-06-13 16:18:50|596.18|588.38|597.21|589.41|597.94|590.14|596.06|588.26|34
1655137140000|2022-06-13 16:19:00|597.4|589.6|598.94|591.14|599.02|591.22|597.4|589.6|34
1655137150000|2022-06-13 16:19:10|598.85|591.05|597.33|589.53|598.85|591.05|597.16|589.36|33
1655137160000|2022-06-13 16:19:20|597.31|589.51|596.46|588.66|597.33|589.53|595.81|588.01|33
1655137170000|2022-06-13 16:19:30|596.47|588.67|596.02|588.22|596.75|588.95|596.02|588.22|27
1655137180000|2022-06-13 16:19:40|596.01|588.21|596.59|588.79|596.59|588.79|595.43|587.63|28
1655137190000|2022-06-13 16:19:50|596.68|588.88|596|588.2|596.98|589.18|595.9|588.1|37
1655137200000|2022-06-13 16:20:00|596.09|588.29|597|589.2|597.29|589.49|596.09|588.29|33
1655137210000|2022-06-13 16:20:10|597.05|589.25|596.42|588.62|597.07|589.27|596.14|588.34|33
1655137220000|2022-06-13 16:20:20|596.66|588.86|595.83|588.03|596.98|589.18|595.83|588.03|34
1655137230000|2022-06-13 16:20:30|595.92|588.12|596.3|588.5|596.57|588.77|595.92|588.12|25
1655137240000|2022-06-13 16:20:40|596.34|588.54|594.9|587.1|596.46|588.66|594.9|587.1|35
1655137250000|2022-06-13 16:20:50|594.87|587.07|595.34|587.54|595.42|587.62|594.57|586.77|31
1655137260000|2022-06-13 16:21:00|595.33|587.53|593.61|585.81|595.4|587.6|593.4|585.6|28
1655137270000|2022-06-13 16:21:10|593.93|586.13|593.56|585.76|594.5|586.7|593.56|585.76|39
1655137280000|2022-06-13 16:21:20|593.53|585.73|592.56|584.76|593.53|585.73|592.55|584.75|29
1655137290000|2022-06-13 16:21:30|592.55|584.75|593.27|585.47|593.33|585.53|592.5|584.7|22
1655137300000|2022-06-13 16:21:40|593.23|585.43|592.83|585.03|593.32|585.52|592.82|585.02|21
1655137310000|2022-06-13 16:21:50|592.78|584.98|593.22|585.42|593.28|585.48|592.46|584.66|32
1655137320000|2022-06-13 16:22:00|593.63|585.83|595.18|587.38|595.22|587.42|593.63|585.83|33
1655137330000|2022-06-13 16:22:10|595.19|587.39|594.8|587|595.37|587.57|594.76|586.96|29
1655137340000|2022-06-13 16:22:20|594.79|586.99|594.55|586.75|594.79|586.99|594.32|586.52|32
1655137350000|2022-06-13 16:22:30|594.56|586.76|595.98|588.18|596.11|588.31|594.53|586.73|30
1655137360000|2022-06-13 16:22:40|596.05|588.25|595.48|587.68|596.47|588.67|595.38|587.58|32
1655137370000|2022-06-13 16:22:50|595.49|587.69|594.4|586.6|595.56|587.76|594.38|586.58|30
1655137380000|2022-06-13 16:23:00|594.41|586.61|592.76|584.96|594.51|586.71|592.75|584.95|29
1655137390000|2022-06-13 16:23:10|592.79|584.99|592.24|584.44|592.8|585|591.37|583.57|30
1655137400000|2022-06-13 16:23:20|592.45|584.65|593.78|585.98|594.02|586.22|592.45|584.65|28
1655137410000|2022-06-13 16:23:30|593.72|585.92|594.24|586.44|594.42|586.62|593.29|585.49|33
1655137420000|2022-06-13 16:23:40|594.25|586.45|595.16|587.36|595.16|587.36|594.07|586.27|23
1655137430000|2022-06-13 16:23:50|595.24|587.44|596|588.2|596.28|588.48|595.23|587.43|29
1655137440000|2022-06-13 16:24:00|596.12|588.32|596.09|588.29|596.3|588.5|595.39|587.59|30
1655137450000|2022-06-13 16:24:10|596.1|588.3|595.82|588.02|596.16|588.36|595.04|587.24|35
1655137460000|2022-06-13 16:24:20|595.83|588.03|597.08|589.28|597.16|589.36|595.71|587.91|34
1655137470000|2022-06-13 16:24:30|596.84|589.04|595.49|587.69|596.84|589.04|595.49|587.69|27
1655137480000|2022-06-13 16:24:40|595.5|587.7|596.32|588.52|596.32|588.52|595.41|587.61|24
1655137490000|2022-06-13 16:24:50|596.4|588.6|596.61|588.81|597.27|589.47|596.4|588.6|32
1655137500000|2022-06-13 16:25:00|596.57|588.77|595.74|587.94|597.1|589.3|595.56|587.76|32
1655137510000|2022-06-13 16:25:10|595.9|588.1|597.3|589.5|597.3|589.5|595.66|587.86|34
1655137520000|2022-06-13 16:25:20|597.43|589.63|598.9|591.1|599.43|591.63|597.43|589.63|32
1655137530000|2022-06-13 16:25:30|598.89|591.09|597.48|589.68|598.91|591.11|597.32|589.52|25
1655137540000|2022-06-13 16:25:40|597.46|589.66|597.46|589.66|597.68|589.88|597.35|589.55|30
1655137550000|2022-06-13 16:25:50|597.47|589.67|597.9|590.1|598.51|590.71|597.47|589.67|34
1655137560000|2022-06-13 16:26:00|598.12|590.32|597.9|590.1|599|591.2|597.9|590.1|37
1655137570000|2022-06-13 16:26:10|597.88|590.08|597.54|589.74|598.17|590.37|597.54|589.74|30
1655137580000|2022-06-13 16:26:20|597.53|589.73|597.51|589.71|598.09|590.29|597.44|589.64|22
1655137590000|2022-06-13 16:26:30|597.49|589.69|595.59|587.79|597.49|589.69|595.58|587.78|29
1655137600000|2022-06-13 16:26:40|595.58|587.78|596.4|588.6|596.98|589.18|595.31|587.51|29
1655137610000|2022-06-13 16:26:50|596.41|588.61|596.8|589|597.17|589.37|596.31|588.51|28
1655137620000|2022-06-13 16:27:00|596.81|589.01|596.39|588.59|597.07|589.27|596.33|588.53|24
1655137630000|2022-06-13 16:27:10|596.83|589.03|598.65|590.85|598.85|591.05|596.39|588.59|33
1655137640000|2022-06-13 16:27:20|598.78|590.98|598.93|591.13|598.93|591.13|597.43|589.63|31
1655137650000|2022-06-13 16:27:30|599.22|591.42|600.45|592.65|600.84|593.04|599.22|591.42|32
1655137660000|2022-06-13 16:27:40|600.42|592.62|599.03|591.23|600.6|592.8|598.85|591.05|34
1655137670000|2022-06-13 16:27:50|599.28|591.48|600.09|592.29|600.09|592.29|599.19|591.39|27
1655137680000|2022-06-13 16:28:00|600.1|592.3|600.42|592.62|600.84|593.04|600.04|592.24|24
1655137690000|2022-06-13 16:28:10|600.43|592.63|599.38|591.58|600.43|592.63|599.37|591.57|29
1655137700000|2022-06-13 16:28:20|599.43|591.63|599.37|591.57|599.54|591.74|599.23|591.43|27
1655137710000|2022-06-13 16:28:30|599.34|591.54|600.12|592.32|600.12|592.32|599.14|591.34|23
1655137720000|2022-06-13 16:28:40|600.13|592.33|600.26|592.46|600.39|592.59|600.13|592.33|10
1655137730000|2022-06-13 16:28:50|600.24|592.44|599.25|591.45|600.77|592.97|599.25|591.45|34
1655137740000|2022-06-13 16:29:00|599.26|591.46|599.4|591.6|599.44|591.64|598.4|590.6|27
1655137750000|2022-06-13 16:29:10|599.38|591.58|599.3|591.5|599.39|591.59|599.3|591.5|18
1655137760000|2022-06-13 16:29:20|599.33|591.53|599.5|591.7|599.63|591.83|599.09|591.29|25
1655137770000|2022-06-13 16:29:30|599.52|591.72|600.42|592.62|600.42|592.62|599.52|591.72|24
1655137780000|2022-06-13 16:29:40|600.4|592.6|601.15|593.35|601.17|593.37|600.39|592.59|23
1655137790000|2022-06-13 16:29:50|601.16|593.36|601.14|593.34|601.19|593.39|601.05|593.25|23
1655137800000|2022-06-13 16:30:00|601.13|593.33|601.51|593.71|601.51|593.71|600.35|592.55|34
1655137810000|2022-06-13 16:30:10|601.52|593.72|602.54|594.74|602.63|594.83|601.37|593.57|30
1655137820000|2022-06-13 16:30:20|602.44|594.64|603.05|595.25|603.05|595.25|602.35|594.55|28
1655137830000|2022-06-13 16:30:30|603.06|595.26|602.78|594.98|603.16|595.36|602.25|594.45|32
1655137840000|2022-06-13 16:30:40|602.74|594.94|604.15|596.35|604.15|596.35|602.74|594.94|32
1655137850000|2022-06-13 16:30:50|604.14|596.34|606.4|598.6|606.54|598.74|604.14|596.34|32
1655137860000|2022-06-13 16:31:00|606.37|598.57|606.89|599.09|607.89|600.09|606.37|598.57|28
1655137870000|2022-06-13 16:31:10|607.08|599.28|606.3|598.5|608.03|600.23|606.28|598.48|33
1655137880000|2022-06-13 16:31:20|606.33|598.53|606.32|598.52|606.34|598.54|606.21|598.41|26
1655137890000|2022-06-13 16:31:30|606.33|598.53|607.19|599.39|607.88|600.08|606.33|598.53|28
1655137900000|2022-06-13 16:31:40|607.2|599.4|608|600.2|608|600.2|606.87|599.07|32
1655137910000|2022-06-13 16:31:50|607.78|599.98|608.99|601.19|609.38|601.58|607.77|599.97|36
1655137920000|2022-06-13 16:32:00|608.97|601.17|609.14|601.34|609.38|601.58|608.96|601.16|29
1655137930000|2022-06-13 16:32:10|609.16|601.36|608.06|600.26|609.44|601.64|608.06|600.26|33
1655137940000|2022-06-13 16:32:20|607.99|600.19|607.57|599.77|607.99|600.19|607.22|599.42|34
1655137950000|2022-06-13 16:32:30|607.56|599.76|608.03|600.23|608.13|600.33|607.17|599.37|34
1655137960000|2022-06-13 16:32:40|608.02|600.22|607.02|599.22|608.15|600.35|606.92|599.12|32
1655137970000|2022-06-13 16:32:50|607.01|599.21|605.8|598|607.51|599.71|605.8|598|33
1655137980000|2022-06-13 16:33:00|605.48|597.68|605.79|597.99|606.07|598.27|605.38|597.58|26
1655137990000|2022-06-13 16:33:10|605.88|598.08|607.31|599.51|607.34|599.54|605.54|597.74|30
1655138000000|2022-06-13 16:33:20|607.29|599.49|606.28|598.48|607.31|599.51|606.27|598.47|30
1655138010000|2022-06-13 16:33:30|606.27|598.47|606.4|598.6|606.42|598.62|606.13|598.33|30
1655138020000|2022-06-13 16:33:40|606.45|598.65|607.81|600.01|607.81|600.01|605.86|598.06|31
1655138030000|2022-06-13 16:33:50|607.82|600.02|609.3|601.5|609.33|601.53|607.82|600.02|34
1655138040000|2022-06-13 16:34:00|609.39|601.59|610.3|602.5|611.12|603.32|609.15|601.35|34
1655138050000|2022-06-13 16:34:10|610.32|602.52|608.73|600.93|610.32|602.52|608.73|600.93|33
1655138060000|2022-06-13 16:34:20|608.7|600.9|607.44|599.64|608.7|600.9|607.44|599.64|29
1655138070000|2022-06-13 16:34:30|607.43|599.63|608.37|600.57|608.37|600.57|607.4|599.6|34
1655138080000|2022-06-13 16:34:40|608.38|600.58|609.02|601.22|609.29|601.49|608.38|600.58|21
1655138090000|2022-06-13 16:34:50|609.15|601.35|608.58|600.78|609.29|601.49|608.39|600.59|26
1655138100000|2022-06-13 16:35:00|608.35|600.55|608.21|600.41|608.36|600.56|607.82|600.02|28
1655138110000|2022-06-13 16:35:10|608.22|600.42|608.35|600.55|608.35|600.55|608.12|600.32|26
1655138120000|2022-06-13 16:35:20|608.36|600.56|608.53|600.73|608.58|600.78|608.36|600.56|19
1655138130000|2022-06-13 16:35:30|608.51|600.71|608.8|601|608.8|601|608.5|600.7|16
1655138140000|2022-06-13 16:35:40|608.51|600.71|608.65|600.85|609.35|601.55|608.51|600.71|25
1655138150000|2022-06-13 16:35:50|608.57|600.77|609.76|601.96|610.1|602.3|608.53|600.73|27
1655138160000|2022-06-13 16:36:00|609.67|601.87|607.42|599.62|610.15|602.35|607.4|599.6|32
1655138170000|2022-06-13 16:36:10|607.41|599.61|605.98|598.18|607.42|599.62|605.98|598.18|24
1655138180000|2022-06-13 16:36:20|605.95|598.15|605.16|597.36|606.02|598.22|605.02|597.22|22
1655138190000|2022-06-13 16:36:30|605.15|597.35|604.59|596.79|605.37|597.57|604.59|596.79|28
1655138200000|2022-06-13 16:36:40|605.18|597.38|605.21|597.41|605.34|597.54|604.77|596.97|27
1655138210000|2022-06-13 16:36:50|605.2|597.4|604.08|596.28|605.21|597.41|603.76|595.96|33
1655138220000|2022-06-13 16:37:00|604.14|596.34|603.65|595.85|604.14|596.34|602.84|595.04|34
1655138230000|2022-06-13 16:37:10|603.69|595.89|603.59|595.79|603.85|596.05|603.51|595.71|27
1655138240000|2022-06-13 16:37:20|603.64|595.84|604.85|597.05|605.03|597.23|603.6|595.8|32
1655138250000|2022-06-13 16:37:30|604.86|597.06|604.3|596.5|605.13|597.33|604.18|596.38|27
1655138260000|2022-06-13 16:37:40|604.31|596.51|603.42|595.62|604.57|596.77|603.13|595.33|29
1655138270000|2022-06-13 16:37:50|603.38|595.58|602|594.2|603.45|595.65|602|594.2|25
1655138280000|2022-06-13 16:38:00|601.51|593.71|600.85|593.05|601.55|593.75|600.79|592.99|29
1655138290000|2022-06-13 16:38:10|601.13|593.33|600.77|592.97|601.3|593.5|600.57|592.77|28
1655138300000|2022-06-13 16:38:20|600.76|592.96|601.49|593.69|602.19|594.39|600.73|592.93|35
1655138310000|2022-06-13 16:38:30|601.55|593.75|602.22|594.42|602.22|594.42|601.3|593.5|28
1655138320000|2022-06-13 16:38:40|602.23|594.43|602.27|594.47|602.57|594.77|602.2|594.4|29
1655138330000|2022-06-13 16:38:50|602.3|594.5|602.43|594.63|602.5|594.7|601.94|594.14|32
1655138340000|2022-06-13 16:39:00|602.5|594.7|603.14|595.34|603.27|595.47|602.38|594.58|34
1655138350000|2022-06-13 16:39:10|603.13|595.33|602.34|594.54|603.36|595.56|601.82|594.02|34
1655138360000|2022-06-13 16:39:20|602.3|594.5|601.41|593.61|602.36|594.56|601.35|593.55|27
1655138370000|2022-06-13 16:39:30|601.42|593.62|601.16|593.36|601.92|594.12|601.16|593.36|28
1655138380000|2022-06-13 16:39:40|601.12|593.32|600.68|592.88|601.29|593.49|600.68|592.88|26
1655138390000|2022-06-13 16:39:50|600.83|593.03|601.2|593.4|601.27|593.47|600.49|592.69|26
1655138400000|2022-06-13 16:40:00|601.19|593.39|601.47|593.67|602.14|594.34|601.14|593.34|32
1655138410000|2022-06-13 16:40:10|601.37|593.57|601.17|593.37|601.42|593.62|600.36|592.56|35
1655138420000|2022-06-13 16:40:20|601.19|593.39|600.55|592.75|601.39|593.59|600.42|592.62|29
1655138430000|2022-06-13 16:40:30|600.46|592.66|599.43|591.63|600.46|592.66|599.43|591.63|28
1655138440000|2022-06-13 16:40:40|599.49|591.69|599.1|591.3|599.49|591.69|598.81|591.01|29
1655138450000|2022-06-13 16:40:50|599.09|591.29|598.29|590.49|599.09|591.29|597.55|589.75|31
1655138460000|2022-06-13 16:41:00|598.28|590.48|596.53|588.73|598.34|590.54|596.53|588.73|28
1655138470000|2022-06-13 16:41:10|596.5|588.7|596.55|588.75|596.83|589.03|596.08|588.28|27
1655138480000|2022-06-13 16:41:20|596.38|588.58|596.18|588.38|596.51|588.71|595.88|588.08|28
1655138490000|2022-06-13 16:41:30|596.08|588.28|597.37|589.57|597.5|589.7|596.07|588.27|30
1655138500000|2022-06-13 16:41:40|597.38|589.58|597.19|589.39|597.38|589.58|596.64|588.84|32
1655138510000|2022-06-13 16:41:50|596.98|589.18|597.59|589.79|598.24|590.44|596.89|589.09|35
1655138520000|2022-06-13 16:42:00|597.58|589.78|597.43|589.63|597.58|589.78|597.34|589.54|27
1655138530000|2022-06-13 16:42:10|597.41|589.61|596.25|588.45|597.41|589.61|596.25|588.45|29
1655138540000|2022-06-13 16:42:20|596.21|588.41|594.13|586.33|596.21|588.41|593.37|585.57|34
1655138550000|2022-06-13 16:42:30|594.14|586.34|594.35|586.55|595.48|587.68|594.08|586.28|29
1655138560000|2022-06-13 16:42:40|594.36|586.56|593.58|585.78|594.51|586.71|593.41|585.61|26
1655138570000|2022-06-13 16:42:50|593.57|585.77|594.77|586.97|594.88|587.08|593.38|585.58|30
1655138580000|2022-06-13 16:43:00|594.76|586.96|593.06|585.26|594.76|586.96|592.54|584.74|29
1655138590000|2022-06-13 16:43:10|593.08|585.28|590.22|582.42|593.11|585.31|590.22|582.42|30
1655138600000|2022-06-13 16:43:20|590.36|582.56|590.42|582.62|591.04|583.24|590.31|582.51|24
1655138610000|2022-06-13 16:43:30|590.43|582.63|590.45|582.65|590.98|583.18|590.38|582.58|22
1655138620000|2022-06-13 16:43:40|590.39|582.59|590.56|582.76|590.75|582.95|590.36|582.56|24
1655138630000|2022-06-13 16:43:50|590.58|582.78|591.08|583.28|591.08|583.28|590.46|582.66|27
1655138640000|2022-06-13 16:44:00|591.04|583.24|591.81|584.01|591.92|584.12|590.99|583.19|29
1655138650000|2022-06-13 16:44:10|591.85|584.05|591.44|583.64|591.9|584.1|591.44|583.64|23
1655138660000|2022-06-13 16:44:20|591.43|583.63|591.28|583.48|591.43|583.63|591.27|583.47|19
1655138670000|2022-06-13 16:44:30|591.27|583.47|591.33|583.53|591.55|583.75|591.25|583.45|23
1655138680000|2022-06-13 16:44:40|591.29|583.49|590.64|582.84|591.31|583.51|590.64|582.84|26
1655138690000|2022-06-13 16:44:50|590.62|582.82|589.39|581.59|590.62|582.82|589.09|581.29|33
1655138700000|2022-06-13 16:45:00|589.37|581.57|589.91|582.11|589.91|582.11|589.32|581.52|25
1655138710000|2022-06-13 16:45:10|589.89|582.09|591.04|583.24|591.34|583.54|589.86|582.06|37
1655138720000|2022-06-13 16:45:20|591.03|583.23|591.26|583.46|591.31|583.51|590.97|583.17|26
1655138730000|2022-06-13 16:45:30|591.24|583.44|601.97|594.17|602.07|594.27|591.17|583.37|37
1655138740000|2022-06-13 16:45:40|602.29|594.49|602.29|594.49|604.73|596.93|602.29|594.49|39
1655138750000|2022-06-13 16:45:50|602.18|594.38|599.72|591.92|602.35|594.55|599.62|591.82|37
1655138760000|2022-06-13 16:46:00|599.65|591.85|599.98|592.18|600.45|592.65|599.32|591.52|33
1655138770000|2022-06-13 16:46:10|600.76|592.96|600.09|592.29|600.76|592.96|598.77|590.97|30
1655138780000|2022-06-13 16:46:20|600.08|592.28|599.39|591.59|600.54|592.74|598.99|591.19|32
1655138790000|2022-06-13 16:46:30|599.38|591.58|599.65|591.85|600.07|592.27|599.37|591.57|32
1655138800000|2022-06-13 16:46:40|599.69|591.89|600.05|592.25|600.05|592.25|599.68|591.88|26
1655138810000|2022-06-13 16:46:50|600.13|592.33|601.34|593.54|601.37|593.57|600.04|592.24|30
1655138820000|2022-06-13 16:47:00|601.38|593.58|601.42|593.62|601.55|593.75|600.55|592.75|33
1655138830000|2022-06-13 16:47:10|601.43|593.63|601.2|593.4|601.9|594.1|601.07|593.27|34
1655138840000|2022-06-13 16:47:20|601.21|593.41|601.67|593.87|601.72|593.92|601.02|593.22|30
1655138850000|2022-06-13 16:47:30|601.5|593.7|601.57|593.77|601.84|594.04|601.37|593.57|37
1655138860000|2022-06-13 16:47:40|601.56|593.76|600.91|593.11|601.6|593.8|600.85|593.05|25
1655138870000|2022-06-13 16:47:50|600.95|593.15|600.89|593.09|601.36|593.56|600.3|592.5|29
1655138880000|2022-06-13 16:48:00|600.91|593.11|603.26|595.46|603.37|595.57|600.5|592.7|36
1655138890000|2022-06-13 16:48:10|603.24|595.44|601.86|594.06|603.37|595.57|601.86|594.06|28
1655138900000|2022-06-13 16:48:20|601.82|594.02|602.3|594.5|602.3|594.5|601.41|593.61|23
1655138910000|2022-06-13 16:48:30|602.28|594.48|602.26|594.46|602.51|594.71|602.13|594.33|26
1655138920000|2022-06-13 16:48:40|602.24|594.44|601.68|593.88|602.56|594.76|601.65|593.85|33
1655138930000|2022-06-13 16:48:50|601.56|593.76|601.43|593.63|601.89|594.09|601.31|593.51|24
1655138940000|2022-06-13 16:49:00|601.41|593.61|600.99|593.19|601.47|593.67|600.81|593.01|27
1655138950000|2022-06-13 16:49:10|601.08|593.28|601.41|593.61|601.41|593.61|600.42|592.62|22
1655138960000|2022-06-13 16:49:20|601.52|593.72|603.1|595.3|603.1|595.3|601.52|593.72|35
1655138970000|2022-06-13 16:49:30|603.21|595.41|604.06|596.26|604.58|596.78|603.16|595.36|38
1655138980000|2022-06-13 16:49:40|604.05|596.25|603.5|595.7|604.41|596.61|603.4|595.6|26
1655138990000|2022-06-13 16:49:50|603.55|595.75|603.44|595.64|604.52|596.72|603.29|595.49|29
1655139000000|2022-06-13 16:50:00|603.39|595.59|602.32|594.52|603.62|595.82|601.65|593.85|26
1655139010000|2022-06-13 16:50:10|602.31|594.51|603.43|595.63|603.78|595.98|602.27|594.47|25
1655139020000|2022-06-13 16:50:20|603.25|595.45|604.32|596.52|604.38|596.58|603.25|595.45|28
1655139030000|2022-06-13 16:50:30|604.51|596.71|604.31|596.51|604.78|596.98|603.85|596.05|30
1655139040000|2022-06-13 16:50:40|604.35|596.55|603.72|595.92|604.42|596.62|603.7|595.9|29
1655139050000|2022-06-13 16:50:50|603.74|595.94|602.75|594.95|603.84|596.04|602.49|594.69|30
1655139060000|2022-06-13 16:51:00|602.92|595.12|603.44|595.64|604.18|596.38|602.92|595.12|30
1655139070000|2022-06-13 16:51:10|603.46|595.66|603.73|595.93|604.32|596.52|603.46|595.66|26
1655139080000|2022-06-13 16:51:20|603.74|595.94|604.15|596.35|604.42|596.62|603.51|595.71|35
1655139090000|2022-06-13 16:51:30|604.18|596.38|602.97|595.17|604.34|596.54|602.78|594.98|28
1655139100000|2022-06-13 16:51:40|602.93|595.13|602.72|594.92|603.42|595.62|602.43|594.63|30
1655139110000|2022-06-13 16:51:50|602.71|594.91|601.52|593.72|603.24|595.44|601.52|593.72|28
1655139120000|2022-06-13 16:52:00|601.51|593.71|600.94|593.14|602.02|594.22|600.92|593.12|25
1655139130000|2022-06-13 16:52:10|600.72|592.92|600.94|593.14|601.43|593.63|600.72|592.92|26
1655139140000|2022-06-13 16:52:20|601|593.2|601.45|593.65|601.46|593.66|600.89|593.09|25
1655139150000|2022-06-13 16:52:30|601.4|593.6|601.37|593.57|601.64|593.84|601.14|593.34|32
1655139160000|2022-06-13 16:52:40|601.38|593.58|601.57|593.77|601.68|593.88|600.75|592.95|31
1655139170000|2022-06-13 16:52:50|601.3|593.5|602.59|594.79|602.59|594.79|601.1|593.3|28
1655139180000|2022-06-13 16:53:00|602.5|594.7|601.3|593.5|603.03|595.23|601.3|593.5|33
1655139190000|2022-06-13 16:53:10|601.41|593.61|600.27|592.47|601.42|593.62|600.26|592.46|17
1655139200000|2022-06-13 16:53:20|600.28|592.48|600.31|592.51|600.42|592.62|599.75|591.95|12
1655139210000|2022-06-13 16:53:30|600.06|592.26|600.17|592.37|600.32|592.52|599.48|591.68|12
1655139220000|2022-06-13 16:53:40|600.28|592.48|600.29|592.49|600.4|592.6|599.59|591.79|16
1655139230000|2022-06-13 16:53:50|600.3|592.5|599.4|591.6|600.4|592.6|599.4|591.6|19
1655139240000|2022-06-13 16:54:00|599.39|591.59|598.4|590.6|599.73|591.93|598.32|590.52|16
1655139250000|2022-06-13 16:54:10|598.36|590.56|598.54|590.74|598.76|590.96|598.27|590.47|15
1655139260000|2022-06-13 16:54:20|598.4|590.6|598.68|590.88|599.4|591.6|598.4|590.6|11
1655139270000|2022-06-13 16:54:30|598.7|590.9|596.12|588.32|598.99|591.19|596.12|588.32|31
1655139280000|2022-06-13 16:54:40|595.67|587.87|596.54|588.74|596.55|588.75|595.65|587.85|27
1655139290000|2022-06-13 16:54:50|596.67|588.87|597.3|589.5|597.46|589.66|596.67|588.87|23
1655139300000|2022-06-13 16:55:00|597.21|589.41|596.32|588.52|597.21|589.41|596.31|588.51|29
1655139310000|2022-06-13 16:55:10|596.31|588.51|596.17|588.37|596.68|588.88|595.92|588.12|28
1655139320000|2022-06-13 16:55:20|596.22|588.42|598.08|590.28|598.08|590.28|596.22|588.42|34
1655139330000|2022-06-13 16:55:30|598.12|590.32|597.34|589.54|598.27|590.47|597.34|589.54|32
1655139340000|2022-06-13 16:55:40|597.33|589.53|597.72|589.92|597.96|590.16|597.19|589.39|28
1655139350000|2022-06-13 16:55:50|597.58|589.78|598.25|590.45|598.25|590.45|597.58|589.78|27
1655139360000|2022-06-13 16:56:00|598.23|590.43|596.92|589.12|598.23|590.43|596.87|589.07|32
1655139370000|2022-06-13 16:56:10|596.9|589.1|597.07|589.27|597.4|589.6|596.87|589.07|30
1655139380000|2022-06-13 16:56:20|597.08|589.28|598.19|590.39|598.32|590.52|597.02|589.22|32
1655139390000|2022-06-13 16:56:30|598.18|590.38|598.06|590.26|598.18|590.38|597.59|589.79|25
1655139400000|2022-06-13 16:56:40|598.11|590.31|597.33|589.53|598.36|590.56|597.33|589.53|32
1655139410000|2022-06-13 16:56:50|597.32|589.52|596.69|588.89|597.4|589.6|596.66|588.86|30
1655139420000|2022-06-13 16:57:00|596.98|589.18|597.32|589.52|597.35|589.55|596.61|588.81|30
1655139430000|2022-06-13 16:57:10|597.27|589.47|596.53|588.73|597.27|589.47|596.44|588.64|34
1655139440000|2022-06-13 16:57:20|596.47|588.67|595.52|587.72|596.47|588.67|595.52|587.72|30
1655139450000|2022-06-13 16:57:30|595.5|587.7|594.91|587.11|595.67|587.87|594.91|587.11|31
1655139460000|2022-06-13 16:57:40|594.85|587.05|593.75|585.95|595.09|587.29|593.75|585.95|27
1655139470000|2022-06-13 16:57:50|593.82|586.02|594.01|586.21|594.18|586.38|593.48|585.68|28
1655139480000|2022-06-13 16:58:00|594.21|586.41|594.38|586.58|594.63|586.83|593.99|586.19|24
1655139490000|2022-06-13 16:58:10|594.39|586.59|594.12|586.32|594.39|586.59|593.59|585.79|32
1655139500000|2022-06-13 16:58:20|594.14|586.34|594.84|587.04|594.84|587.04|593.99|586.19|23
1655139510000|2022-06-13 16:58:30|594.81|587.01|595.31|587.51|595.61|587.81|594.81|587.01|26
1655139520000|2022-06-13 16:58:40|595.22|587.42|595.84|588.04|595.84|588.04|595.12|587.32|26
1655139530000|2022-06-13 16:58:50|595.89|588.09|596.01|588.21|596.36|588.56|595.82|588.02|27
1655139540000|2022-06-13 16:59:00|595.5|587.7|594.32|586.52|595.5|587.7|594.32|586.52|29
1655139550000|2022-06-13 16:59:10|594.33|586.53|594.24|586.44|594.34|586.54|594.14|586.34|16
1655139560000|2022-06-13 16:59:20|594.23|586.43|594.43|586.63|594.43|586.63|594.23|586.43|28
1655139570000|2022-06-13 16:59:30|594.6|586.8|593.42|585.62|594.88|587.08|593.39|585.59|33
1655139580000|2022-06-13 16:59:40|593.43|585.63|593.78|585.98|594.08|586.28|593.39|585.59|17
1655139590000|2022-06-13 16:59:50|593.8|586|594.42|586.62|594.53|586.73|593.38|585.58|33
1655139600000|2022-06-13 17:00:00|594.4|586.6|593.41|585.61|594.79|586.99|593.41|585.61|30
1655139610000|2022-06-13 17:00:10|593.43|585.63|594.08|586.28|594.08|586.28|593.01|585.21|31
1655139620000|2022-06-13 17:00:20|594.09|586.29|593.97|586.17|594.33|586.53|593.81|586.01|32
1655139630000|2022-06-13 17:00:30|594.05|586.25|594.36|586.56|594.76|586.96|593.81|586.01|28
1655139640000|2022-06-13 17:00:40|594.59|586.79|595.29|587.49|595.57|587.77|594.59|586.79|35
1655139650000|2022-06-13 17:00:50|595.36|587.56|595.02|587.22|595.46|587.66|594.8|587|23
1655139660000|2022-06-13 17:01:00|595.04|587.24|594.78|586.98|595.42|587.62|594.78|586.98|27
1655139670000|2022-06-13 17:01:10|595.02|587.22|594.69|586.89|595.16|587.36|594.45|586.65|29
1655139680000|2022-06-13 17:01:20|594.7|586.9|594.27|586.47|595.38|587.58|594.27|586.47|32
1655139690000|2022-06-13 17:01:30|593.81|586.01|593.01|585.21|593.81|586.01|592.58|584.78|24
1655139700000|2022-06-13 17:01:40|593.02|585.22|592.42|584.62|593.4|585.6|592.41|584.61|34
1655139710000|2022-06-13 17:01:50|592.43|584.63|591.77|583.97|592.43|584.63|591.69|583.89|30
1655139720000|2022-06-13 17:02:00|591.54|583.74|590.75|582.95|591.88|584.08|590.75|582.95|32
1655139730000|2022-06-13 17:02:10|590.88|583.08|591.97|584.17|591.97|584.17|590.7|582.9|34
1655139740000|2022-06-13 17:02:20|591.98|584.18|591.23|583.43|591.98|584.18|591.23|583.43|33
1655139750000|2022-06-13 17:02:30|591.16|583.36|591.36|583.56|591.36|583.56|591.02|583.22|29
1655139760000|2022-06-13 17:02:40|591.37|583.57|591.19|583.39|591.37|583.57|591.08|583.28|30
1655139770000|2022-06-13 17:02:50|591.18|583.38|591.48|583.68|592.06|584.26|591.18|583.38|33
1655139780000|2022-06-13 17:03:00|591.5|583.7|591.26|583.46|592.11|584.31|591.26|583.46|31
1655139790000|2022-06-13 17:03:10|591.25|583.45|591.11|583.31|591.29|583.49|590.82|583.02|29
1655139800000|2022-06-13 17:03:20|591.15|583.35|591.23|583.43|591.26|583.46|590.92|583.12|26
1655139810000|2022-06-13 17:03:30|591.22|583.42|591.37|583.57|591.37|583.57|591.07|583.27|25
1655139820000|2022-06-13 17:03:40|591.36|583.56|590.99|583.19|591.36|583.56|590.88|583.08|23
1655139830000|2022-06-13 17:03:50|590.96|583.16|589.88|582.08|590.97|583.17|589.68|581.88|23
1655139840000|2022-06-13 17:04:00|589.83|582.03|588.5|580.7|589.83|582.03|588.46|580.66|31
1655139850000|2022-06-13 17:04:10|588.46|580.66|588.37|580.57|588.72|580.92|588.28|580.48|32
1655139860000|2022-06-13 17:04:20|588.25|580.45|588.37|580.57|588.37|580.57|587.45|579.65|31
1655139870000|2022-06-13 17:04:30|588.09|580.29|587.41|579.61|588.64|580.84|587.34|579.54|27
1655139880000|2022-06-13 17:04:40|587.46|579.66|587.15|579.35|587.46|579.66|587.15|579.35|17
1655139890000|2022-06-13 17:04:50|587.14|579.34|586.32|578.52|587.17|579.37|585.97|578.17|32
1655139900000|2022-06-13 17:05:00|586.29|578.49|585.02|577.22|586.29|578.49|584.96|577.16|20
1655139910000|2022-06-13 17:05:10|585.03|577.23|585.45|577.65|585.72|577.92|584.97|577.17|31
1655139920000|2022-06-13 17:05:20|585.44|577.64|585.21|577.41|585.81|578.01|585.21|577.41|24
1655139930000|2022-06-13 17:05:30|585.23|577.43|584.87|577.07|585.63|577.83|584.72|576.92|29
1655139940000|2022-06-13 17:05:40|584.9|577.1|584.95|577.15|585.11|577.31|584.59|576.79|31
1655139950000|2022-06-13 17:05:50|584.96|577.16|585.17|577.37|585.17|577.37|584.55|576.75|30
1655139960000|2022-06-13 17:06:00|585.18|577.38|585.11|577.31|585.39|577.59|585.1|577.3|31
1655139970000|2022-06-13 17:06:10|585.12|577.32|585.48|577.68|585.65|577.85|585.12|577.32|29
1655139980000|2022-06-13 17:06:20|585.38|577.58|586.36|578.56|586.36|578.56|585.25|577.45|30
1655139990000|2022-06-13 17:06:30|586.38|578.58|586.67|578.87|586.94|579.14|586.04|578.24|33
1655140000000|2022-06-13 17:06:40|586.69|578.89|587.7|579.9|587.7|579.9|586.69|578.89|26
1655140010000|2022-06-13 17:06:50|587.71|579.91|587.3|579.5|587.71|579.91|587.18|579.38|27
1655140020000|2022-06-13 17:07:00|587.22|579.42|587.85|580.05|587.86|580.06|586.32|578.52|36
1655140030000|2022-06-13 17:07:10|587.87|580.07|587.65|579.85|588.72|580.92|587.5|579.7|32
1655140040000|2022-06-13 17:07:20|587.73|579.93|587.68|579.88|588.09|580.29|587.68|579.88|31
1655140050000|2022-06-13 17:07:30|587.94|580.14|587.31|579.51|587.94|580.14|587.31|579.51|24
1655140060000|2022-06-13 17:07:40|587.3|579.5|587.21|579.41|587.31|579.51|587.18|579.38|19
1655140070000|2022-06-13 17:07:50|587.23|579.43|586.08|578.28|587.31|579.51|586.03|578.23|31
1655140080000|2022-06-13 17:08:00|585.99|578.19|586.08|578.28|586.08|578.28|585.2|577.4|25
1655140090000|2022-06-13 17:08:10|586.09|578.29|587.14|579.34|587.25|579.45|586.06|578.26|32
1655140100000|2022-06-13 17:08:20|587.12|579.32|586.89|579.09|587.12|579.32|586.75|578.95|24
1655140110000|2022-06-13 17:08:30|586.85|579.05|586.78|578.98|586.88|579.08|586.33|578.53|27
1655140120000|2022-06-13 17:08:40|586.83|579.03|586.83|579.03|587.26|579.46|586.67|578.87|29
1655140130000|2022-06-13 17:08:50|586.82|579.02|586.33|578.53|586.82|579.02|586.26|578.46|22
1655140140000|2022-06-13 17:09:00|586.28|578.48|586.17|578.37|586.28|578.48|585.42|577.62|32
1655140150000|2022-06-13 17:09:10|586.24|578.44|587.55|579.75|587.63|579.83|586.17|578.37|26
1655140160000|2022-06-13 17:09:20|587.26|579.46|587.75|579.95|587.75|579.95|586.61|578.81|23
1655140170000|2022-06-13 17:09:30|587.77|579.97|587.7|579.9|587.82|580.02|587.52|579.72|25
1655140180000|2022-06-13 17:09:40|587.71|579.91|588.02|580.22|588.02|580.22|587.67|579.87|14
1655140190000|2022-06-13 17:09:50|588.03|580.23|588.35|580.55|588.35|580.55|587.99|580.19|15
1655140200000|2022-06-13 17:10:00|588.74|580.94|589.32|581.52|589.72|581.92|588.74|580.94|31
1655140210000|2022-06-13 17:10:10|589.28|581.48|588.54|580.74|589.28|581.48|588.54|580.74|20
1655140220000|2022-06-13 17:10:20|588.56|580.76|588.22|580.42|588.8|581|588.22|580.42|22
1655140230000|2022-06-13 17:10:30|588.19|580.39|587.83|580.03|588.19|580.39|587.37|579.57|27
1655140240000|2022-06-13 17:10:40|587.8|580|587.13|579.33|587.8|580|587.13|579.33|22
1655140250000|2022-06-13 17:10:50|587.14|579.34|587.14|579.34|587.26|579.46|587.1|579.3|16
1655140260000|2022-06-13 17:11:00|587.07|579.27|587.26|579.46|587.64|579.84|587.07|579.27|24
1655140270000|2022-06-13 17:11:10|587.21|579.41|587.76|579.96|587.79|579.99|586.99|579.19|33
1655140280000|2022-06-13 17:11:20|587.78|579.98|588.74|580.94|588.74|580.94|587.78|579.98|27
1655140290000|2022-06-13 17:11:30|588.72|580.92|588.73|580.93|588.89|581.09|588.71|580.91|25
1655140300000|2022-06-13 17:11:40|588.84|581.04|588.91|581.11|588.95|581.15|588.77|580.97|13
1655140310000|2022-06-13 17:11:50|588.96|581.16|589.57|581.77|589.57|581.77|588.96|581.16|30
1655140320000|2022-06-13 17:12:00|589.79|581.99|587.98|580.18|589.81|582.01|587.84|580.04|33
1655140330000|2022-06-13 17:12:10|588|580.2|588.02|580.22|588.19|580.39|587.5|579.7|30
1655140340000|2022-06-13 17:12:20|588.01|580.21|587.99|580.19|588.14|580.34|587.15|579.35|27
1655140350000|2022-06-13 17:12:30|587.96|580.16|588.8|581|588.8|581|587.91|580.11|20
1655140360000|2022-06-13 17:12:40|588.78|580.98|588.32|580.52|589.01|581.21|588.23|580.43|25
1655140370000|2022-06-13 17:12:50|588.26|580.46|587.21|579.41|588.26|580.46|587.19|579.39|27
1655140380000|2022-06-13 17:13:00|587.22|579.42|586.37|578.57|588.01|580.21|586.37|578.57|33
1655140390000|2022-06-13 17:13:10|586.35|578.55|584.56|576.76|586.44|578.64|584.56|576.76|31
1655140400000|2022-06-13 17:13:20|584.55|576.75|584.87|577.07|584.91|577.11|584.34|576.54|28
1655140410000|2022-06-13 17:13:30|584.88|577.08|584.48|576.68|584.88|577.08|584.42|576.62|28
1655140420000|2022-06-13 17:13:40|584.5|576.7|583.61|575.81|584.5|576.7|583.61|575.81|28
1655140430000|2022-06-13 17:13:50|583.42|575.62|583.99|576.19|584.05|576.25|583.42|575.62|19
1655140440000|2022-06-13 17:14:00|583.86|576.06|585.13|577.33|585.26|577.46|583.77|575.97|29
1655140450000|2022-06-13 17:14:10|585.06|577.26|584.49|576.69|585.06|577.26|584.37|576.57|23
1655140460000|2022-06-13 17:14:20|584.5|576.7|584.99|577.19|585.11|577.31|584.26|576.46|21
1655140470000|2022-06-13 17:14:30|584.92|577.12|585.65|577.85|585.71|577.91|584.92|577.12|29
1655140480000|2022-06-13 17:14:40|585.62|577.82|586.84|579.04|586.85|579.05|585.56|577.76|35
1655140490000|2022-06-13 17:14:50|586.51|578.71|586.34|578.54|586.51|578.71|586.22|578.42|20
1655140500000|2022-06-13 17:15:00|586.4|578.6|586.38|578.58|586.46|578.66|585.15|577.35|38
1655140510000|2022-06-13 17:15:10|586.36|578.56|586.43|578.63|586.43|578.63|586.21|578.41|28
1655140520000|2022-06-13 17:15:20|586.08|578.28|586.17|578.37|586.47|578.67|585.66|577.86|28
1655140530000|2022-06-13 17:15:30|586.16|578.36|586.54|578.74|586.6|578.8|586.03|578.23|16
1655140540000|2022-06-13 17:15:40|586.63|578.83|586.15|578.35|586.63|578.83|586.12|578.32|19
1655140550000|2022-06-13 17:15:50|586.16|578.36|586.06|578.26|586.27|578.47|585.72|577.92|23
1655140560000|2022-06-13 17:16:00|586.05|578.25|586.66|578.86|586.85|579.05|586.05|578.25|21
1655140570000|2022-06-13 17:16:10|586.73|578.93|586.27|578.47|586.85|579.05|586.24|578.44|26
1655140580000|2022-06-13 17:16:20|586.25|578.45|585.32|577.52|586.33|578.53|584.97|577.17|25
1655140590000|2022-06-13 17:16:30|585.41|577.61|585.1|577.3|585.41|577.61|585.09|577.29|23
1655140600000|2022-06-13 17:16:40|585.06|577.26|584.35|576.55|585.19|577.39|584.35|576.55|26
1655140610000|2022-06-13 17:16:50|584.34|576.54|584.61|576.81|584.76|576.96|584.19|576.39|23
1655140620000|2022-06-13 17:17:00|584.6|576.8|584.25|576.45|584.66|576.86|584.16|576.36|25
1655140630000|2022-06-13 17:17:10|584.27|576.47|584.33|576.53|584.95|577.15|584.17|576.37|27
1655140640000|2022-06-13 17:17:20|584.34|576.54|585.22|577.42|585.26|577.46|584.34|576.54|24
1655140650000|2022-06-13 17:17:30|585.21|577.41|585.05|577.25|585.26|577.46|585.02|577.22|17
1655140660000|2022-06-13 17:17:40|585.08|577.28|584.16|576.36|585.08|577.28|584.16|576.36|23
1655140670000|2022-06-13 17:17:50|583.51|575.71|583.23|575.43|583.54|575.74|583.23|575.43|25
1655140680000|2022-06-13 17:18:00|583.22|575.42|584.01|576.21|584.02|576.22|583.13|575.33|30
1655140690000|2022-06-13 17:18:10|584.06|576.26|583.33|575.53|584.06|576.26|583.29|575.49|23
1655140700000|2022-06-13 17:18:20|583.3|575.5|582.16|574.36|583.4|575.6|582.15|574.35|28
1655140710000|2022-06-13 17:18:30|582.15|574.35|581.12|573.32|582.38|574.58|580.47|572.67|37
1655140720000|2022-06-13 17:18:40|581.05|573.25|581.28|573.48|581.41|573.61|581.05|573.25|28
1655140730000|2022-06-13 17:18:50|581.26|573.46|583.55|575.75|583.61|575.81|581.26|573.46|34
1655140740000|2022-06-13 17:19:00|583.56|575.76|583.47|575.67|584.07|576.27|582.88|575.08|30
1655140750000|2022-06-13 17:19:10|583.51|575.71|583.62|575.82|584.74|576.94|583.45|575.65|26
1655140760000|2022-06-13 17:19:20|583.63|575.83|584.45|576.65|584.45|576.65|583.46|575.66|31
1655140770000|2022-06-13 17:19:30|584.41|576.61|584.85|577.05|584.99|577.19|584.12|576.32|20
1655140780000|2022-06-13 17:19:40|584.79|576.99|585.31|577.51|585.78|577.98|584.79|576.99|32
1655140790000|2022-06-13 17:19:50|585.33|577.53|585.89|578.09|585.89|578.09|585.33|577.53|31
1655140800000|2022-06-13 17:20:00|585.85|578.05|584.37|576.57|586|578.2|584.37|576.57|26
1655140810000|2022-06-13 17:20:10|584.4|576.6|584.34|576.54|584.96|577.16|584.24|576.44|31
1655140820000|2022-06-13 17:20:20|584.56|576.76|584.32|576.52|585.19|577.39|584.1|576.3|28
1655140830000|2022-06-13 17:20:30|584.33|576.53|585.18|577.38|585.18|577.38|584.25|576.45|29
1655140840000|2022-06-13 17:20:40|585.11|577.31|584.3|576.5|585.11|577.31|584.19|576.39|27
1655140850000|2022-06-13 17:20:50|584.31|576.51|584.57|576.77|585.08|577.28|584.24|576.44|31
1655140860000|2022-06-13 17:21:00|584.41|576.61|584.48|576.68|584.52|576.72|584.08|576.28|25
1655140870000|2022-06-13 17:21:10|584.54|576.74|584.25|576.45|584.84|577.04|584.16|576.36|28
1655140880000|2022-06-13 17:21:20|584.32|576.52|583.45|575.65|584.39|576.59|583.38|575.58|21
1655140890000|2022-06-13 17:21:30|583.39|575.59|583.38|575.58|583.57|575.77|583.29|575.49|16
1655140900000|2022-06-13 17:21:40|583.36|575.56|583.21|575.41|583.36|575.56|583.16|575.36|17
1655140910000|2022-06-13 17:21:50|583.22|575.42|583.21|575.41|583.87|576.07|583.15|575.35|24
1655140920000|2022-06-13 17:22:00|583.31|575.51|583.15|575.35|583.31|575.51|582.35|574.55|36
1655140930000|2022-06-13 17:22:10|582.94|575.14|582.18|574.38|582.95|575.15|582.16|574.36|30
1655140940000|2022-06-13 17:22:20|582.17|574.37|582.15|574.35|582.25|574.45|582.11|574.31|21
1655140950000|2022-06-13 17:22:30|582.09|574.29|582.84|575.04|583.04|575.24|582.06|574.26|30
1655140960000|2022-06-13 17:22:40|582.94|575.14|583.16|575.36|583.22|575.42|582.75|574.95|23
1655140970000|2022-06-13 17:22:50|583.19|575.39|583.57|575.77|584.14|576.34|583.14|575.34|28
1655140980000|2022-06-13 17:23:00|584.01|576.21|583.29|575.49|584.13|576.33|583.25|575.45|31
1655140990000|2022-06-13 17:23:10|583.3|575.5|583.31|575.51|583.4|575.6|583.19|575.39|21
1655141000000|2022-06-13 17:23:20|583.3|575.5|582.41|574.61|583.32|575.52|582.41|574.61|19
1655141010000|2022-06-13 17:23:30|582.42|574.62|583.21|575.41|583.25|575.45|582.34|574.54|24
1655141020000|2022-06-13 17:23:40|583.22|575.42|583.27|575.47|583.42|575.62|583.18|575.38|22
1655141030000|2022-06-13 17:23:50|583.28|575.48|583.59|575.79|583.59|575.79|583.16|575.36|19
1655141040000|2022-06-13 17:24:00|583.87|576.07|582.5|574.7|583.91|576.11|582.41|574.61|36
1655141050000|2022-06-13 17:24:10|582.52|574.72|583.14|575.34|583.22|575.42|582.41|574.61|29
1655141060000|2022-06-13 17:24:20|583.17|575.37|582.25|574.45|583.17|575.37|582.25|574.45|17
1655141070000|2022-06-13 17:24:30|582.3|574.5|581.21|573.41|582.3|574.5|580.92|573.12|29
1655141080000|2022-06-13 17:24:40|580.9|573.1|580.99|573.19|581.26|573.46|580.7|572.9|24
1655141090000|2022-06-13 17:24:50|581.25|573.45|580.92|573.12|581.25|573.45|580.9|573.1|24
1655141100000|2022-06-13 17:25:00|581.13|573.33|582.56|574.76|583.06|575.26|581.03|573.23|32
1655141110000|2022-06-13 17:25:10|582.28|574.48|580.6|572.8|582.4|574.6|580.6|572.8|34
1655141120000|2022-06-13 17:25:20|580.52|572.72|581.2|573.4|581.2|573.4|580.49|572.69|30
1655141130000|2022-06-13 17:25:30|581.19|573.39|581.14|573.34|581.2|573.4|581.1|573.3|13
1655141140000|2022-06-13 17:25:40|581|573.2|581.06|573.26|581.26|573.46|580.39|572.59|31
1655141150000|2022-06-13 17:25:50|581.09|573.29|581.11|573.31|581.23|573.43|581|573.2|18
1655141160000|2022-06-13 17:26:00|581.1|573.3|579.76|571.96|581.14|573.34|579.76|571.96|26
1655141170000|2022-06-13 17:26:10|579.66|571.86|579.98|572.18|580.12|572.32|579.46|571.66|28
1655141180000|2022-06-13 17:26:20|579.97|572.17|579.4|571.6|580.21|572.41|579.36|571.56|18
1655141190000|2022-06-13 17:26:30|579.38|571.58|579.22|571.42|579.39|571.59|579.21|571.41|15
1655141200000|2022-06-13 17:26:40|579.18|571.38|578.37|570.57|579.19|571.39|578.34|570.54|27
1655141210000|2022-06-13 17:26:50|578.77|570.97|578.66|570.86|578.98|571.18|578.25|570.45|34
1655141220000|2022-06-13 17:27:00|578.88|571.08|578.22|570.42|579.02|571.22|578.2|570.4|33
1655141230000|2022-06-13 17:27:10|578.23|570.43|581.74|573.94|581.74|573.94|578.23|570.43|35
1655141240000|2022-06-13 17:27:20|581.72|573.92|580.97|573.17|581.72|573.92|580.7|572.9|34
1655141250000|2022-06-13 17:27:30|580.76|572.96|580.91|573.11|581.11|573.31|580.14|572.34|25
1655141260000|2022-06-13 17:27:40|580.83|573.03|580.7|572.9|581.04|573.24|580.21|572.41|33
1655141270000|2022-06-13 17:27:50|580.69|572.89|579.44|571.64|580.71|572.91|579.33|571.53|36
1655141280000|2022-06-13 17:28:00|579.4|571.6|579.88|572.08|580.03|572.23|579.31|571.51|28
1655141290000|2022-06-13 17:28:10|579.93|572.13|579.95|572.15|580.18|572.38|579.93|572.13|25
1655141300000|2022-06-13 17:28:20|579.97|572.17|579.6|571.8|580.15|572.35|579.59|571.79|22
1655141310000|2022-06-13 17:28:30|579.67|571.87|579.3|571.5|579.67|571.87|579.11|571.31|25
1655141320000|2022-06-13 17:28:40|579.36|571.56|579.85|572.05|579.86|572.06|579.17|571.37|26
1655141330000|2022-06-13 17:28:50|579.93|572.13|580.31|572.51|580.31|572.51|579.93|572.13|28
1655141340000|2022-06-13 17:29:00|580.35|572.55|581.37|573.57|581.78|573.98|580.35|572.55|36
1655141350000|2022-06-13 17:29:10|581.38|573.58|581.06|573.26|581.41|573.61|580.82|573.02|34
1655141360000|2022-06-13 17:29:20|581.08|573.28|581.18|573.38|581.27|573.47|580.19|572.39|26
1655141370000|2022-06-13 17:29:30|581.19|573.39|580.24|572.44|581.19|573.39|580.24|572.44|25
1655141380000|2022-06-13 17:29:40|580.33|572.53|580.02|572.22|580.35|572.55|580.02|572.22|12
1655141390000|2022-06-13 17:29:50|580.03|572.23|581.11|573.31|581.11|573.31|580.03|572.23|35
1655141400000|2022-06-13 17:30:00|580.81|573.01|581.96|574.16|581.97|574.17|580.32|572.52|33
1655141410000|2022-06-13 17:30:10|582.03|574.23|581.75|573.95|582.26|574.46|581.26|573.46|29
1655141420000|2022-06-13 17:30:20|581.85|574.05|582|574.2|582.06|574.26|581.69|573.89|25
1655141430000|2022-06-13 17:30:30|582.03|574.23|582.1|574.3|582.16|574.36|581.99|574.19|19
1655141440000|2022-06-13 17:30:40|582.05|574.25|582.14|574.34|582.14|574.34|582.04|574.24|12
1655141450000|2022-06-13 17:30:50|582.08|574.28|581.99|574.19|582.2|574.4|581.99|574.19|16
1655141460000|2022-06-13 17:31:00|582.08|574.28|582.06|574.26|582.18|574.38|582.05|574.25|17
1655141470000|2022-06-13 17:31:10|582.05|574.25|582.2|574.4|582.21|574.41|581.97|574.17|26
1655141480000|2022-06-13 17:31:20|582.51|574.71|582.89|575.09|583.04|575.24|582.07|574.27|29
1655141490000|2022-06-13 17:31:30|582.88|575.08|583.02|575.22|583.2|575.4|582.72|574.92|24
1655141500000|2022-06-13 17:31:40|583.03|575.23|583.17|575.37|583.17|575.37|582.35|574.55|28
1655141510000|2022-06-13 17:31:50|583.25|575.45|582.18|574.38|583.25|575.45|582.17|574.37|20
1655141520000|2022-06-13 17:32:00|582.1|574.3|581.73|573.93|582.16|574.36|581.4|573.6|29
1655141530000|2022-06-13 17:32:10|581.74|573.94|581.82|574.02|582.28|574.48|581.7|573.9|32
1655141540000|2022-06-13 17:32:20|581.85|574.05|581.28|573.48|581.85|574.05|581.26|573.46|23
1655141550000|2022-06-13 17:32:30|581.19|573.39|581.62|573.82|581.62|573.82|581.19|573.39|24
1655141560000|2022-06-13 17:32:40|581.64|573.84|582.26|574.46|582.28|574.48|581.64|573.84|30
1655141570000|2022-06-13 17:32:50|582.3|574.5|582.7|574.9|582.76|574.96|582.12|574.32|24
1655141580000|2022-06-13 17:33:00|582.69|574.89|582.24|574.44|582.69|574.89|582.18|574.38|23
1655141590000|2022-06-13 17:33:10|582.25|574.45|582.37|574.57|582.39|574.59|582.16|574.36|33
1655141600000|2022-06-13 17:33:20|582.38|574.58|582.23|574.43|582.44|574.64|582.09|574.29|28
1655141610000|2022-06-13 17:33:30|582.2|574.4|581.71|573.91|582.34|574.54|581.5|573.7|25
1655141620000|2022-06-13 17:33:40|581.7|573.9|581.84|574.04|581.89|574.09|581.61|573.81|21
1655141630000|2022-06-13 17:33:50|581.85|574.05|583.55|575.75|583.64|575.84|581.76|573.96|31
1655141640000|2022-06-13 17:34:00|583.98|576.18|582.82|575.02|583.98|576.18|582.77|574.97|23
1655141650000|2022-06-13 17:34:10|582.81|575.01|582.28|574.48|582.81|575.01|582.26|574.46|23
1655141660000|2022-06-13 17:34:20|582.3|574.5|582.74|574.94|582.86|575.06|582.25|574.45|21
1655141670000|2022-06-13 17:34:30|582.75|574.95|582.46|574.66|583.11|575.31|582.3|574.5|28
1655141680000|2022-06-13 17:34:40|582.45|574.65|581.3|573.5|582.49|574.69|581.3|573.5|21
1655141690000|2022-06-13 17:34:50|581.28|573.48|581.41|573.61|582.2|574.4|581.28|573.48|32
1655141700000|2022-06-13 17:35:00|581.35|573.55|581.18|573.38|581.44|573.64|581.18|573.38|26
1655141710000|2022-06-13 17:35:10|581.19|573.39|580.93|573.13|581.37|573.57|580.26|572.46|33
1655141720000|2022-06-13 17:35:20|580.77|572.97|582.36|574.56|582.49|574.69|580.77|572.97|32
1655141730000|2022-06-13 17:35:30|582.34|574.54|583.2|575.4|583.58|575.78|582.34|574.54|28
1655141740000|2022-06-13 17:35:40|583.21|575.41|583.31|575.51|583.64|575.84|583.06|575.26|27
1655141750000|2022-06-13 17:35:50|583.3|575.5|583|575.2|583.3|575.5|582.52|574.72|22
1655141760000|2022-06-13 17:36:00|583.29|575.49|583.4|575.6|583.6|575.8|583|575.2|29
1655141770000|2022-06-13 17:36:10|583.63|575.83|583.47|575.67|583.65|575.85|583.32|575.52|23
1655141780000|2022-06-13 17:36:20|583.48|575.68|583.33|575.53|583.92|576.12|583.07|575.27|28
1655141790000|2022-06-13 17:36:30|583.3|575.5|583.47|575.67|583.47|575.67|583.1|575.3|28
1655141800000|2022-06-13 17:36:40|583.48|575.68|582.45|574.65|583.49|575.69|582.45|574.65|28
1655141810000|2022-06-13 17:36:50|582.46|574.66|581.17|573.37|582.46|574.66|580.91|573.11|34
1655141820000|2022-06-13 17:37:00|581.18|573.38|581.37|573.57|581.4|573.6|581.18|573.38|27
1655141830000|2022-06-13 17:37:10|581.35|573.55|580.37|572.57|581.36|573.56|580.32|572.52|32
1655141840000|2022-06-13 17:37:20|580.43|572.63|580.92|573.12|581.11|573.31|580.43|572.63|26
1655141850000|2022-06-13 17:37:30|581.05|573.25|580.24|572.44|581.08|573.28|580.18|572.38|24
1655141860000|2022-06-13 17:37:40|580.2|572.4|579.85|572.05|580.35|572.55|579.82|572.02|26
1655141870000|2022-06-13 17:37:50|579.84|572.04|579.03|571.23|579.93|572.13|578.54|570.74|30
1655141880000|2022-06-13 17:38:00|578.99|571.19|579.37|571.57|579.87|572.07|578.4|570.6|36
1655141890000|2022-06-13 17:38:10|579.39|571.59|579.13|571.33|579.99|572.19|579.12|571.32|31
1655141900000|2022-06-13 17:38:20|579.12|571.32|579.29|571.49|579.29|571.49|578.19|570.39|32
1655141910000|2022-06-13 17:38:30|579.25|571.45|578.2|570.4|579.25|571.45|578.2|570.4|30
1655141920000|2022-06-13 17:38:40|578.16|570.36|578.2|570.4|578.32|570.52|578.06|570.26|24
1655141930000|2022-06-13 17:38:50|578.18|570.38|579.14|571.34|579.16|571.36|578.18|570.38|26
1655141940000|2022-06-13 17:39:00|579.13|571.33|579.15|571.35|579.42|571.62|579.04|571.24|31
1655141950000|2022-06-13 17:39:10|579.16|571.36|579.37|571.57|579.42|571.62|578.96|571.16|24
1655141960000|2022-06-13 17:39:20|579.38|571.58|580.99|573.19|580.99|573.19|579.29|571.49|34
1655141970000|2022-06-13 17:39:30|581.01|573.21|580.5|572.7|581.17|573.37|580.5|572.7|25
1655141980000|2022-06-13 17:39:40|580.47|572.67|580.85|573.05|581|573.2|580.4|572.6|34
1655141990000|2022-06-13 17:39:50|581|573.2|581.25|573.45|581.33|573.53|580.37|572.57|34
1655142000000|2022-06-13 17:40:00|581.26|573.46|582.34|574.54|582.34|574.54|581.17|573.37|34
1655142010000|2022-06-13 17:40:10|582.35|574.55|582.29|574.49|582.48|574.68|582.11|574.31|27
1655142020000|2022-06-13 17:40:20|582.33|574.53|582.35|574.55|582.36|574.56|582.33|574.53|9
1655142030000|2022-06-13 17:40:30|582.34|574.54|582.01|574.21|582.34|574.54|581.63|573.83|21
1655142040000|2022-06-13 17:40:40|582.02|574.22|580.63|572.83|582.02|574.22|580.55|572.75|26
1655142050000|2022-06-13 17:40:50|580.59|572.79|580.61|572.81|581.11|573.31|580.38|572.58|24
1655142060000|2022-06-13 17:41:00|580.6|572.8|580.34|572.54|580.74|572.94|580.3|572.5|24
1655142070000|2022-06-13 17:41:10|580.32|572.52|581.4|573.6|581.68|573.88|580.22|572.42|33
1655142080000|2022-06-13 17:41:20|581.48|573.68|582.1|574.3|582.11|574.31|581.4|573.6|27
1655142090000|2022-06-13 17:41:30|582.05|574.25|582.46|574.66|582.98|575.18|582.05|574.25|26
1655142100000|2022-06-13 17:41:40|582.51|574.71|582.35|574.55|582.51|574.71|582.29|574.49|17
1655142110000|2022-06-13 17:41:50|582.38|574.58|582.94|575.14|583.05|575.25|582.36|574.56|32
1655142120000|2022-06-13 17:42:00|582.93|575.13|583.14|575.34|583.17|575.37|582.84|575.04|25
1655142130000|2022-06-13 17:42:10|583.17|575.37|583.08|575.28|583.17|575.37|583.08|575.28|11
1655142140000|2022-06-13 17:42:20|583.06|575.26|583.53|575.73|583.53|575.73|583|575.2|20
1655142150000|2022-06-13 17:42:30|583.46|575.66|583.48|575.68|583.64|575.84|583.44|575.64|20
1655142160000|2022-06-13 17:42:40|583.47|575.67|583.48|575.68|583.65|575.85|583.44|575.64|14
1655142170000|2022-06-13 17:42:50|583.47|575.67|583.84|576.04|583.97|576.17|583.43|575.63|21
1655142180000|2022-06-13 17:43:00|583.77|575.97|584.13|576.33|584.13|576.33|583.57|575.77|16
1655142190000|2022-06-13 17:43:10|584.21|576.41|586.93|579.13|586.93|579.13|584.21|576.41|35
1655142200000|2022-06-13 17:43:20|586.94|579.14|587.21|579.41|587.31|579.51|586.93|579.13|22
1655142210000|2022-06-13 17:43:30|586.94|579.14|588.02|580.22|588.02|580.22|586.82|579.02|26
1655142220000|2022-06-13 17:43:40|588.03|580.23|587.43|579.63|588.07|580.27|587.43|579.63|27
1655142230000|2022-06-13 17:43:50|587.38|579.58|587.01|579.21|587.51|579.71|586.86|579.06|31
1655142240000|2022-06-13 17:44:00|587.04|579.24|587.49|579.69|587.49|579.69|586.84|579.04|20
1655142250000|2022-06-13 17:44:10|587.48|579.68|586.8|579|587.5|579.7|586.54|578.74|24
1655142260000|2022-06-13 17:44:20|586.69|578.89|587.56|579.76|587.63|579.83|586.38|578.58|26
1655142270000|2022-06-13 17:44:30|587.57|579.77|586.47|578.67|588.07|580.27|586.47|578.67|28
1655142280000|2022-06-13 17:44:40|586.45|578.65|587.45|579.65|587.45|579.65|586.44|578.64|24
1655142290000|2022-06-13 17:44:50|587.34|579.54|589.25|581.45|589.25|581.45|587.34|579.54|26
1655142300000|2022-06-13 17:45:00|589.26|581.46|589.26|581.46|590.93|583.13|589.17|581.37|33
1655142310000|2022-06-13 17:45:10|589.27|581.47|588.93|581.13|589.27|581.47|588.22|580.42|32
1655142320000|2022-06-13 17:45:20|588.95|581.15|588.35|580.55|588.99|581.19|588.35|580.55|32
1655142330000|2022-06-13 17:45:30|588.34|580.54|588.4|580.6|588.6|580.8|588.21|580.41|26
1655142340000|2022-06-13 17:45:40|588.29|580.49|588.05|580.25|588.29|580.49|587.4|579.6|29
1655142350000|2022-06-13 17:45:50|587.88|580.08|588.84|581.04|588.84|581.04|587.88|580.08|29
1655142360000|2022-06-13 17:46:00|588.83|581.03|588.34|580.54|588.83|581.03|588.34|580.54|27
1655142370000|2022-06-13 17:46:10|588.27|580.47|588.36|580.56|588.87|581.07|588.24|580.44|29
1655142380000|2022-06-13 17:46:20|588.38|580.58|588.3|580.5|588.47|580.67|588.25|580.45|19
1655142390000|2022-06-13 17:46:30|588.33|580.53|588.27|580.47|588.36|580.56|588.14|580.34|20
1655142400000|2022-06-13 17:46:40|588.26|580.46|588.27|580.47|588.35|580.55|588.2|580.4|22
1655142410000|2022-06-13 17:46:50|588.26|580.46|589.08|581.28|589.08|581.28|588.24|580.44|30
1655142420000|2022-06-13 17:47:00|588.92|581.12|590.14|582.34|590.14|582.34|588.88|581.08|29
1655142430000|2022-06-13 17:47:10|590.15|582.35|590.99|583.19|591.17|583.37|590.13|582.33|28
1655142440000|2022-06-13 17:47:20|590.75|582.95|592.41|584.61|592.57|584.77|590.71|582.91|35
1655142450000|2022-06-13 17:47:30|592.39|584.59|591.43|583.63|592.39|584.59|591.3|583.5|26
1655142460000|2022-06-13 17:47:40|591.42|583.62|590.42|582.62|591.42|583.62|590.32|582.52|31
1655142470000|2022-06-13 17:47:50|590.43|582.63|590.11|582.31|590.95|583.15|590.04|582.24|28
1655142480000|2022-06-13 17:48:00|590.13|582.33|589.65|581.85|590.58|582.78|589.65|581.85|25
1655142490000|2022-06-13 17:48:10|589.63|581.83|589.8|582|590.02|582.22|589.36|581.56|29
1655142500000|2022-06-13 17:48:20|589.71|581.91|589.46|581.66|590|582.2|589.42|581.62|30
1655142510000|2022-06-13 17:48:30|589.52|581.72|589.4|581.6|589.74|581.94|589.29|581.49|20
1655142520000|2022-06-13 17:48:40|589.42|581.62|590.11|582.31|590.11|582.31|589.39|581.59|24
1655142530000|2022-06-13 17:48:50|590.09|582.29|590.86|583.06|591.07|583.27|590.09|582.29|34
1655142540000|2022-06-13 17:49:00|590.85|583.05|590.32|582.52|590.88|583.08|590.31|582.51|17
1655142550000|2022-06-13 17:49:10|590.38|582.58|589.37|581.57|590.38|582.58|589.37|581.57|26
1655142560000|2022-06-13 17:49:20|589.36|581.56|589.19|581.39|589.37|581.57|589.19|581.39|17
1655142570000|2022-06-13 17:49:30|589.2|581.4|589.73|581.93|589.92|582.12|589.2|581.4|25
1655142580000|2022-06-13 17:49:40|589.77|581.97|589.38|581.58|589.77|581.97|589.33|581.53|25
1655142590000|2022-06-13 17:49:50|589.44|581.64|589.36|581.56|589.44|581.64|589.31|581.51|16
1655142600000|2022-06-13 17:50:00|589.35|581.55|589.32|581.52|589.42|581.62|589.31|581.51|26
1655142610000|2022-06-13 17:50:10|589.29|581.49|589.19|581.39|589.29|581.49|589.06|581.26|15
1655142620000|2022-06-13 17:50:20|589.2|581.4|589.26|581.46|589.33|581.53|589.2|581.4|20
1655142630000|2022-06-13 17:50:30|589.29|581.49|588.48|580.68|589.31|581.51|588.43|580.63|17
1655142640000|2022-06-13 17:50:40|588.85|581.05|588.44|580.64|589.05|581.25|588.44|580.64|22
1655142650000|2022-06-13 17:50:50|588.43|580.63|588.23|580.43|588.43|580.63|588.02|580.22|22
1655142660000|2022-06-13 17:51:00|588.22|580.42|589.24|581.44|589.24|581.44|587.97|580.17|37
1655142670000|2022-06-13 17:51:10|589.2|581.4|589.74|581.94|589.74|581.94|589.16|581.36|27
1655142680000|2022-06-13 17:51:20|589.68|581.88|589.18|581.38|589.69|581.89|589.11|581.31|26
1655142690000|2022-06-13 17:51:30|589.16|581.36|588.42|580.62|589.23|581.43|588.42|580.62|21
1655142700000|2022-06-13 17:51:40|588.43|580.63|588.5|580.7|588.58|580.78|588.37|580.57|26
1655142710000|2022-06-13 17:51:50|588.51|580.71|589.3|581.5|589.3|581.5|588.41|580.61|28
1655142720000|2022-06-13 17:52:00|589.2|581.4|588.09|580.29|589.2|581.4|588.02|580.22|26
1655142730000|2022-06-13 17:52:10|588.25|580.45|588.4|580.6|588.88|581.08|588.23|580.43|30
1655142740000|2022-06-13 17:52:20|588.39|580.59|589.42|581.62|589.86|582.06|588.28|580.48|34
1655142750000|2022-06-13 17:52:30|589.14|581.34|589.37|581.57|589.37|581.57|589.14|581.34|21
1655142760000|2022-06-13 17:52:40|589.38|581.58|589.12|581.32|589.38|581.58|589.1|581.3|21
1655142770000|2022-06-13 17:52:50|589.14|581.34|588.23|580.43|589.23|581.43|588.19|580.39|22
1655142780000|2022-06-13 17:53:00|588.22|580.42|588.1|580.3|588.33|580.53|587.75|579.95|27
1655142790000|2022-06-13 17:53:10|587.83|580.03|587.99|580.19|588.13|580.33|587.53|579.73|23
1655142800000|2022-06-13 17:53:20|587.96|580.16|588|580.2|588.19|580.39|587.95|580.15|22
1655142810000|2022-06-13 17:53:30|588.09|580.29|588.97|581.17|589|581.2|587.98|580.18|29
1655142820000|2022-06-13 17:53:40|589|581.2|589.05|581.25|589.28|581.48|589|581.2|28
1655142830000|2022-06-13 17:53:50|588.88|581.08|589.16|581.36|589.19|581.39|588.88|581.08|27
1655142840000|2022-06-13 17:54:00|589.17|581.37|589.16|581.36|589.24|581.44|589.08|581.28|25
1655142850000|2022-06-13 17:54:10|589.28|581.48|589.74|581.94|589.95|582.15|589.16|581.36|29
1655142860000|2022-06-13 17:54:20|589.79|581.99|590.81|583.01|590.83|583.03|589.62|581.82|29
1655142870000|2022-06-13 17:54:30|590.8|583|590.31|582.51|591.11|583.31|590.31|582.51|31
1655142880000|2022-06-13 17:54:40|590.32|582.52|591.02|583.22|591.02|583.22|590.31|582.51|21
1655142890000|2022-06-13 17:54:50|591.03|583.23|591.01|583.21|591.12|583.32|590.42|582.62|25
1655142900000|2022-06-13 17:55:00|590.97|583.17|590.5|582.7|591.36|583.56|590.48|582.68|32
1655142910000|2022-06-13 17:55:10|590.49|582.69|590.9|583.1|591.23|583.43|590.36|582.56|28
1655142920000|2022-06-13 17:55:20|590.91|583.11|591.22|583.42|591.23|583.43|590.83|583.03|30
1655142930000|2022-06-13 17:55:30|591.2|583.4|591.37|583.57|592.06|584.26|591.2|583.4|25
1655142940000|2022-06-13 17:55:40|591.36|583.56|591.27|583.47|591.38|583.58|591.2|583.4|24
1655142950000|2022-06-13 17:55:50|591.29|583.49|590.85|583.05|591.29|583.49|590.47|582.67|29
1655142960000|2022-06-13 17:56:00|590.75|582.95|590.94|583.14|591.09|583.29|590.45|582.65|26
1655142970000|2022-06-13 17:56:10|591.01|583.21|590.32|582.52|591.11|583.31|590.28|582.48|31
1655142980000|2022-06-13 17:56:20|590.38|582.58|590|582.2|590.38|582.58|589.8|582|16
1655142990000|2022-06-13 17:56:30|589.91|582.11|589.1|581.3|589.91|582.11|589.1|581.3|26
1655143000000|2022-06-13 17:56:40|589.09|581.29|589.3|581.5|589.3|581.5|589.02|581.22|21
1655143010000|2022-06-13 17:56:50|589.44|581.64|589.27|581.47|589.75|581.95|589.17|581.37|30
1655143020000|2022-06-13 17:57:00|589.25|581.45|588.23|580.43|589.25|581.45|588.23|580.43|24
1655143030000|2022-06-13 17:57:10|588.26|580.46|588.72|580.92|588.72|580.92|587.46|579.66|22
1655143040000|2022-06-13 17:57:20|588.71|580.91|589.98|582.18|589.98|582.18|588.56|580.76|31
1655143050000|2022-06-13 17:57:30|589.99|582.19|589.54|581.74|590.07|582.27|589.29|581.49|27
1655143060000|2022-06-13 17:57:40|589.58|581.78|589.7|581.9|590.05|582.25|589.58|581.78|25
1655143070000|2022-06-13 17:57:50|589.9|582.1|590.87|583.07|590.89|583.09|589.9|582.1|27
1655143080000|2022-06-13 17:58:00|590.86|583.06|591.16|583.36|591.16|583.36|590.47|582.67|33
1655143090000|2022-06-13 17:58:10|591.11|583.31|592.17|584.37|592.2|584.4|590.95|583.15|30
1655143100000|2022-06-13 17:58:20|592.16|584.36|591.95|584.15|592.16|584.36|591.52|583.72|24
1655143110000|2022-06-13 17:58:30|591.71|583.91|591.23|583.43|591.82|584.02|591.23|583.43|31
1655143120000|2022-06-13 17:58:40|591.24|583.44|591.31|583.51|591.81|584.01|591.23|583.43|25
1655143130000|2022-06-13 17:58:50|591.32|583.52|591.42|583.62|591.72|583.92|591.31|583.51|23
1655143140000|2022-06-13 17:59:00|591.44|583.64|592.12|584.32|592.12|584.32|591.33|583.53|27
1655143150000|2022-06-13 17:59:10|592.06|584.26|592.21|584.41|592.43|584.63|592.05|584.25|24
1655143160000|2022-06-13 17:59:20|592.16|584.36|591.83|584.03|592.21|584.41|591.36|583.56|17
1655143170000|2022-06-13 17:59:30|591.87|584.07|591.98|584.18|592.04|584.24|591.63|583.83|20
1655143180000|2022-06-13 17:59:40|591.88|584.08|591.98|584.18|592|584.2|591.68|583.88|11
1655143190000|2022-06-13 17:59:50|591.83|584.03|592.4|584.6|592.94|585.14|591.76|583.96|18
1655143200000|2022-06-13 18:00:00|592.39|584.59|591.44|583.64|592.4|584.6|591.36|583.56|26
1655143210000|2022-06-13 18:00:10|591.43|583.63|591.17|583.37|592.08|584.28|591.16|583.36|32
1655143220000|2022-06-13 18:00:20|591.18|583.38|591.2|583.4|591.38|583.58|591.1|583.3|23
1655143230000|2022-06-13 18:00:30|591.12|583.32|590.52|582.72|591.46|583.66|590.52|582.72|31
1655143240000|2022-06-13 18:00:40|590.51|582.71|590.19|582.39|590.53|582.73|590.16|582.36|25
1655143250000|2022-06-13 18:00:50|590.18|582.38|589.45|581.65|590.18|582.38|589.4|581.6|27
1655143260000|2022-06-13 18:01:00|589.46|581.66|590.18|582.38|590.27|582.47|589.45|581.65|23
1655143270000|2022-06-13 18:01:10|590.19|582.39|589.36|581.56|590.24|582.44|589.22|581.42|29
1655143280000|2022-06-13 18:01:20|589.4|581.6|589.37|581.57|589.4|581.6|589.17|581.37|16
1655143290000|2022-06-13 18:01:30|589.35|581.55|589.09|581.29|589.38|581.58|588.97|581.17|17
1655143300000|2022-06-13 18:01:40|589.15|581.35|589.29|581.49|589.3|581.5|589.12|581.32|21
1655143310000|2022-06-13 18:01:50|589.3|581.5|590.22|582.42|590.22|582.42|589.3|581.5|30
1655143320000|2022-06-13 18:02:00|590.21|582.41|589.27|581.47|590.21|582.41|589.26|581.46|21
1655143330000|2022-06-13 18:02:10|589.26|581.46|589.1|581.3|589.27|581.47|589.05|581.25|17
1655143340000|2022-06-13 18:02:20|589.11|581.31|589.06|581.26|589.23|581.43|589.05|581.25|21
1655143350000|2022-06-13 18:02:30|589.07|581.27|589.18|581.38|589.31|581.51|589.06|581.26|19
1655143360000|2022-06-13 18:02:40|589.22|581.42|588.54|580.74|589.27|581.47|588.43|580.63|15
1655143370000|2022-06-13 18:02:50|588.66|580.86|588.4|580.6|588.88|581.08|587.88|580.08|34
1655143380000|2022-06-13 18:03:00|588.43|580.63|589.03|581.23|589.12|581.32|588.29|580.49|27
1655143390000|2022-06-13 18:03:10|589.13|581.33|590.98|583.18|591.14|583.34|589.13|581.33|35
1655143400000|2022-06-13 18:03:20|591.01|583.21|590.29|582.49|591.16|583.36|590.29|582.49|26
1655143410000|2022-06-13 18:03:30|590.27|582.47|590.34|582.54|591.07|583.27|590.27|582.47|27
1655143420000|2022-06-13 18:03:40|590.32|582.52|590.67|582.87|590.67|582.87|590.15|582.35|25
1655143430000|2022-06-13 18:03:50|590.69|582.89|591.28|583.48|591.59|583.79|590.66|582.86|26
1655143440000|2022-06-13 18:04:00|591.29|583.49|592.36|584.56|592.41|584.61|591.27|583.47|26
1655143450000|2022-06-13 18:04:10|592.34|584.54|592.27|584.47|592.34|584.54|592.23|584.43|10
1655143460000|2022-06-13 18:04:20|592.26|584.46|593.22|585.42|593.22|585.42|592.26|584.46|19
1655143470000|2022-06-13 18:04:30|593.03|585.23|593|585.2|593.11|585.31|592.99|585.19|11
1655143480000|2022-06-13 18:04:40|592.96|585.16|593.13|585.33|593.26|585.46|592.96|585.16|19
1655143490000|2022-06-13 18:04:50|593.15|585.35|593.31|585.51|593.31|585.51|593.07|585.27|21
1655143500000|2022-06-13 18:05:00|593.3|585.5|593.32|585.52|593.9|586.1|593.28|585.48|26
1655143510000|2022-06-13 18:05:10|593.33|585.53|593.23|585.43|593.43|585.63|593.23|585.43|18
1655143520000|2022-06-13 18:05:20|593.21|585.41|593.16|585.36|593.37|585.57|593.16|585.36|24
1655143530000|2022-06-13 18:05:30|593.14|585.34|592.57|584.77|593.14|585.34|592.35|584.55|24
1655143540000|2022-06-13 18:05:40|592.47|584.67|592.22|584.42|592.47|584.67|592.16|584.36|23
1655143550000|2022-06-13 18:05:50|592.23|584.43|592.06|584.26|592.29|584.49|592.02|584.22|27
1655143560000|2022-06-13 18:06:00|592.29|584.49|590.56|582.76|592.3|584.5|590.56|582.76|26
1655143570000|2022-06-13 18:06:10|590.51|582.71|591.31|583.51|591.33|583.53|590.41|582.61|25
1655143580000|2022-06-13 18:06:20|591.24|583.44|592.93|585.13|592.93|585.13|591.24|583.44|30
1655143590000|2022-06-13 18:06:30|592.99|585.19|593.4|585.6|593.68|585.88|592.95|585.15|23
1655143600000|2022-06-13 18:06:40|593.39|585.59|592.42|584.62|593.39|585.59|592.39|584.59|24
1655143610000|2022-06-13 18:06:50|592.41|584.61|592.36|584.56|592.64|584.84|592.28|584.48|27
1655143620000|2022-06-13 18:07:00|592.46|584.66|592.26|584.46|592.53|584.73|592.24|584.44|16
1655143630000|2022-06-13 18:07:10|592.27|584.47|591.39|583.59|592.27|584.47|591.33|583.53|30
1655143640000|2022-06-13 18:07:20|591.38|583.58|591.13|583.33|591.42|583.62|590.82|583.02|26
1655143650000|2022-06-13 18:07:30|590.58|582.78|590.74|582.94|591.12|583.32|590.51|582.71|21
1655143660000|2022-06-13 18:07:40|590.54|582.74|590.34|582.54|590.55|582.75|590.34|582.54|19
1655143670000|2022-06-13 18:07:50|590.33|582.53|590.23|582.43|590.33|582.53|590.13|582.33|15
1655143680000|2022-06-13 18:08:00|590.22|582.42|590.61|582.81|590.61|582.81|590.14|582.34|18
1655143690000|2022-06-13 18:08:10|590.9|583.1|590.4|582.6|591.21|583.41|590.38|582.58|29
1655143700000|2022-06-13 18:08:20|590.39|582.59|590.2|582.4|590.46|582.66|590.2|582.4|20
1655143710000|2022-06-13 18:08:30|590.21|582.41|590.26|582.46|590.28|582.48|590.11|582.31|22
1655143720000|2022-06-13 18:08:40|590.25|582.45|590.96|583.16|591.01|583.21|590.11|582.31|25
1655143730000|2022-06-13 18:08:50|591.07|583.27|591.12|583.32|591.15|583.35|591.03|583.23|16
1655143740000|2022-06-13 18:09:00|591.13|583.33|592.31|584.51|592.31|584.51|590.93|583.13|26
1655143750000|2022-06-13 18:09:10|592.3|584.5|592.39|584.59|593.04|585.24|591.99|584.19|33
1655143760000|2022-06-13 18:09:20|592.38|584.58|593.27|585.47|593.31|585.51|592.38|584.58|19
1655143770000|2022-06-13 18:09:30|593.18|585.38|593.48|585.68|593.48|585.68|593.18|585.38|15
1655143780000|2022-06-13 18:09:40|593.42|585.62|594.3|586.5|594.3|586.5|593.42|585.62|21
1655143790000|2022-06-13 18:09:50|594.28|586.48|594.06|586.26|594.28|586.48|593.69|585.89|22
1655143800000|2022-06-13 18:10:00|594.07|586.27|593.92|586.12|594.09|586.29|593.89|586.09|20
1655143810000|2022-06-13 18:10:10|594.13|586.33|594.03|586.23|594.2|586.4|593.96|586.16|23
1655143820000|2022-06-13 18:10:20|593.83|586.03|593.15|585.35|593.83|586.03|593.13|585.33|31
1655143830000|2022-06-13 18:10:30|593.08|585.28|593.37|585.57|593.37|585.57|593.08|585.28|21
1655143840000|2022-06-13 18:10:40|593.4|585.6|593.24|585.44|593.55|585.75|593.24|585.44|27
1655143850000|2022-06-13 18:10:50|593.33|585.53|593.33|585.53|593.56|585.76|593.32|585.52|22
1655143860000|2022-06-13 18:11:00|593.32|585.52|592.81|585.01|593.35|585.55|592.41|584.61|28
1655143870000|2022-06-13 18:11:10|593.25|585.45|593.49|585.69|593.49|585.69|592.92|585.12|31
1655143880000|2022-06-13 18:11:20|593.5|585.7|596.03|588.23|596.03|588.23|593.5|585.7|29
1655143890000|2022-06-13 18:11:30|596.06|588.26|596.21|588.41|596.25|588.45|596.06|588.26|20
1655143900000|2022-06-13 18:11:40|596.22|588.42|595.42|587.62|596.22|588.42|595.4|587.6|15
1655143910000|2022-06-13 18:11:50|595.36|587.56|595.84|588.04|596.13|588.33|595.36|587.56|22
1655143920000|2022-06-13 18:12:00|596.12|588.32|594.64|586.84|596.12|588.32|594.58|586.78|25
1655143930000|2022-06-13 18:12:10|594.76|586.96|593.54|585.74|595.11|587.31|593.54|585.74|25
1655143940000|2022-06-13 18:12:20|593.53|585.73|593.24|585.44|593.53|585.73|593.24|585.44|16
1655143950000|2022-06-13 18:12:30|593.28|585.48|593.1|585.3|593.3|585.5|592.37|584.57|26
1655143960000|2022-06-13 18:12:40|593.06|585.26|593.32|585.52|593.62|585.82|593.04|585.24|22
1655143970000|2022-06-13 18:12:50|593.31|585.51|592.96|585.16|593.37|585.57|592.96|585.16|18
1655143980000|2022-06-13 18:13:00|592.73|584.93|594.99|587.19|595|587.2|592.63|584.83|29
1655143990000|2022-06-13 18:13:10|594.97|587.17|594.77|586.97|595.02|587.22|594.24|586.44|27
1655144000000|2022-06-13 18:13:20|594.81|587.01|594.99|587.19|595.12|587.32|594.8|587|19
1655144010000|2022-06-13 18:13:30|595|587.2|594.39|586.59|595.14|587.34|594.27|586.47|23
1655144020000|2022-06-13 18:13:40|594.31|586.51|594.35|586.55|594.36|586.56|594.24|586.44|28
1655144030000|2022-06-13 18:13:50|594.4|586.6|594.88|587.08|595.05|587.25|594.35|586.55|28
1655144040000|2022-06-13 18:14:00|595.11|587.31|594.3|586.5|595.13|587.33|594.3|586.5|31
1655144050000|2022-06-13 18:14:10|594.34|586.54|594.15|586.35|594.4|586.6|594.15|586.35|27
1655144060000|2022-06-13 18:14:20|594.09|586.29|594.25|586.45|594.32|586.52|594.06|586.26|22
1655144070000|2022-06-13 18:14:30|594.19|586.39|595.1|587.3|595.14|587.34|594.19|586.39|24
1655144080000|2022-06-13 18:14:40|595.09|587.29|596.16|588.36|596.16|588.36|594.9|587.1|29
1655144090000|2022-06-13 18:14:50|596.19|588.39|596.23|588.43|596.33|588.53|596.05|588.25|18
1655144100000|2022-06-13 18:15:00|596.22|588.42|596.27|588.47|597.19|589.39|595.95|588.15|27
1655144110000|2022-06-13 18:15:10|596.28|588.48|596.32|588.52|597.1|589.3|596.28|588.48|29
1655144120000|2022-06-13 18:15:20|596.4|588.6|597.2|589.4|597.24|589.44|596.33|588.53|31
1655144130000|2022-06-13 18:15:30|597.72|589.92|598.21|590.41|598.22|590.42|597.38|589.58|16
1655144140000|2022-06-13 18:15:40|598.22|590.42|597.33|589.53|598.22|590.42|597.26|589.46|28
1655144150000|2022-06-13 18:15:50|597.35|589.55|597.23|589.43|597.44|589.64|597.23|589.43|24
1655144160000|2022-06-13 18:16:00|597.24|589.44|597.49|589.69|597.62|589.82|597.11|589.31|28
1655144170000|2022-06-13 18:16:10|597.47|589.67|597.25|589.45|597.75|589.95|597.25|589.45|31
1655144180000|2022-06-13 18:16:20|597.26|589.46|597.26|589.46|597.39|589.59|597.18|589.38|29
1655144190000|2022-06-13 18:16:30|597.27|589.47|597.34|589.54|597.38|589.58|597.19|589.39|23
1655144200000|2022-06-13 18:16:40|597.37|589.57|597.36|589.56|597.39|589.59|597.16|589.36|22
1655144210000|2022-06-13 18:16:50|597.35|589.55|597.3|589.5|597.35|589.55|597.05|589.25|19
1655144220000|2022-06-13 18:17:00|597.34|589.54|597.2|589.4|597.34|589.54|597.18|589.38|24
1655144230000|2022-06-13 18:17:10|597.19|589.39|596.34|588.54|597.41|589.61|596.34|588.54|26
1655144240000|2022-06-13 18:17:20|596.35|588.55|597.01|589.21|597.02|589.22|596.35|588.55|23
1655144250000|2022-06-13 18:17:30|597|589.2|597.14|589.34|597.23|589.43|596.96|589.16|25
1655144260000|2022-06-13 18:17:40|597.11|589.31|597|589.2|597.27|589.47|596.36|588.56|29
1655144270000|2022-06-13 18:17:50|597.02|589.22|596.5|588.7|597.45|589.65|596.5|588.7|26
1655144280000|2022-06-13 18:18:00|596.53|588.73|596.68|588.88|597.14|589.34|596.53|588.73|25
1655144290000|2022-06-13 18:18:10|596.5|588.7|597.04|589.24|597.04|589.24|596.47|588.67|24
1655144300000|2022-06-13 18:18:20|597.03|589.23|597.69|589.89|598.24|590.44|596.96|589.16|25
1655144310000|2022-06-13 18:18:30|597.65|589.85|596.69|588.89|597.65|589.85|596.69|588.89|25
1655144320000|2022-06-13 18:18:40|596.72|588.92|595.6|587.8|596.72|588.92|595.6|587.8|29
1655144330000|2022-06-13 18:18:50|595.61|587.81|596.23|588.43|596.34|588.54|595.5|587.7|29
1655144340000|2022-06-13 18:19:00|596.24|588.44|595.37|587.57|596.24|588.44|595.36|587.56|28
1655144350000|2022-06-13 18:19:10|595.33|587.53|595.82|588.02|595.82|588.02|595.21|587.41|29
1655144360000|2022-06-13 18:19:20|596.01|588.21|596.1|588.3|596.1|588.3|595.44|587.64|29
1655144370000|2022-06-13 18:19:30|596.16|588.36|595.99|588.19|596.19|588.39|595.83|588.03|23
1655144380000|2022-06-13 18:19:40|595.84|588.04|596.08|588.28|596.13|588.33|595.2|587.4|29
1655144390000|2022-06-13 18:19:50|596.09|588.29|597.7|589.9|597.96|590.16|596.09|588.29|34
1655144400000|2022-06-13 18:20:00|597.82|590.02|598.38|590.58|598.38|590.58|597.82|590.02|25
1655144410000|2022-06-13 18:20:10|598.37|590.57|598.55|590.75|598.55|590.75|598.27|590.47|18
1655144420000|2022-06-13 18:20:20|598.8|591|599.35|591.55|599.35|591.55|598.77|590.97|28
1655144430000|2022-06-13 18:20:30|599.36|591.56|600.09|592.29|600.09|592.29|599.16|591.36|29
1655144440000|2022-06-13 18:20:40|600.12|592.32|600.27|592.47|600.28|592.48|600.02|592.22|24
1655144450000|2022-06-13 18:20:50|600.26|592.46|600.3|592.5|600.31|592.51|600.19|592.39|26
1655144460000|2022-06-13 18:21:00|600.32|592.52|600.33|592.53|600.51|592.71|600.13|592.33|27
1655144470000|2022-06-13 18:21:10|600.34|592.54|601.12|593.32|601.19|593.39|600.34|592.54|21
1655144480000|2022-06-13 18:21:20|601.1|593.3|600.57|592.77|601.1|593.3|600.44|592.64|21
1655144490000|2022-06-13 18:21:30|600.58|592.78|601.15|593.35|601.23|593.43|600.58|592.78|30
1655144500000|2022-06-13 18:21:40|601.18|593.38|601.21|593.41|601.26|593.46|600.99|593.19|24
1655144510000|2022-06-13 18:21:50|601.2|593.4|600.4|592.6|601.21|593.41|600.4|592.6|27
1655144520000|2022-06-13 18:22:00|600.42|592.62|601.11|593.31|601.16|593.36|600.4|592.6|27
1655144530000|2022-06-13 18:22:10|601.14|593.34|600.95|593.15|601.14|593.34|600.45|592.65|25
1655144540000|2022-06-13 18:22:20|601.09|593.29|600.53|592.73|601.24|593.44|600.5|592.7|27
1655144550000|2022-06-13 18:22:30|600.47|592.67|600.35|592.55|600.47|592.67|600.18|592.38|22
1655144560000|2022-06-13 18:22:40|600.43|592.63|600.28|592.48|600.43|592.63|600.22|592.42|22
1655144570000|2022-06-13 18:22:50|600.41|592.61|600.25|592.45|600.49|592.69|600.25|592.45|22
1655144580000|2022-06-13 18:23:00|600.26|592.46|600.27|592.47|600.33|592.53|600.15|592.35|26
1655144590000|2022-06-13 18:23:10|600.28|592.48|601.01|593.21|601.07|593.27|600.11|592.31|27
1655144600000|2022-06-13 18:23:20|601.11|593.31|600.4|592.6|601.11|593.31|600.17|592.37|24
1655144610000|2022-06-13 18:23:30|600.36|592.56|600.3|592.5|600.36|592.56|600.25|592.45|25
1655144620000|2022-06-13 18:23:40|600.33|592.53|601.11|593.31|601.34|593.54|600.33|592.53|27
1655144630000|2022-06-13 18:23:50|601.12|593.32|601.08|593.28|601.31|593.51|601.08|593.28|20
1655144640000|2022-06-13 18:24:00|601.07|593.27|601.56|593.76|601.56|593.76|601.01|593.21|23
1655144650000|2022-06-13 18:24:10|601.82|594.02|601.5|593.7|602.01|594.21|601.37|593.57|29
1655144660000|2022-06-13 18:24:20|601.7|593.9|601.61|593.81|601.73|593.93|601.33|593.53|30
1655144670000|2022-06-13 18:24:30|601.96|594.16|602.67|594.87|602.75|594.95|601.95|594.15|35
1655144680000|2022-06-13 18:24:40|602.68|594.88|602.45|594.65|602.81|595.01|602.42|594.62|32
1655144690000|2022-06-13 18:24:50|602.44|594.64|601.43|593.63|602.44|594.64|601.38|593.58|28
1655144700000|2022-06-13 18:25:00|601.37|593.57|601.65|593.85|602.09|594.29|601.37|593.57|19
1655144710000|2022-06-13 18:25:10|601.89|594.09|601.99|594.19|602.06|594.26|601.31|593.51|32
1655144720000|2022-06-13 18:25:20|602|594.2|601.33|593.53|602.05|594.25|601.31|593.51|26
1655144730000|2022-06-13 18:25:30|601.32|593.52|602.17|594.37|602.24|594.44|601.32|593.52|30
1655144740000|2022-06-13 18:25:40|602.19|594.39|602.16|594.36|602.32|594.52|602.13|594.33|19
1655144750000|2022-06-13 18:25:50|602.04|594.24|601.32|593.52|602.25|594.45|601.32|593.52|24
1655144760000|2022-06-13 18:26:00|601.36|593.56|601.16|593.36|601.37|593.57|601.1|593.3|15
1655144770000|2022-06-13 18:26:10|601.17|593.37|603.5|595.7|603.5|595.7|601.17|593.37|33
1655144780000|2022-06-13 18:26:20|603.51|595.71|603.49|595.69|604.07|596.27|603.39|595.59|29
1655144790000|2022-06-13 18:26:30|603.3|595.5|603.34|595.54|603.34|595.54|602.49|594.69|27
1655144800000|2022-06-13 18:26:40|603.33|595.53|602.87|595.07|603.33|595.53|602.42|594.62|13
1655144810000|2022-06-13 18:26:50|602.8|595|602.77|594.97|602.81|595.01|602.31|594.51|23
1655144820000|2022-06-13 18:27:00|602.74|594.94|602.5|594.7|602.74|594.94|602.36|594.56|15
1655144830000|2022-06-13 18:27:10|602.78|594.98|603.34|595.54|603.34|595.54|602.78|594.98|25
1655144840000|2022-06-13 18:27:20|603.35|595.55|603.44|595.64|604.08|596.28|603.35|595.55|29
1655144850000|2022-06-13 18:27:30|603.45|595.65|603.48|595.68|603.92|596.12|603.43|595.63|21
1655144860000|2022-06-13 18:27:40|603.5|595.7|604.23|596.43|604.23|596.43|603.49|595.69|25
1655144870000|2022-06-13 18:27:50|604.18|596.38|604.75|596.95|605.01|597.21|604.15|596.35|28
1655144880000|2022-06-13 18:28:00|604.76|596.96|603.67|595.87|604.76|596.96|603.54|595.74|30
1655144890000|2022-06-13 18:28:10|603.61|595.81|603.24|595.44|603.61|595.81|602.68|594.88|28
1655144900000|2022-06-13 18:28:20|603.22|595.42|602.54|594.74|603.22|595.42|602.39|594.59|23
1655144910000|2022-06-13 18:28:30|602.69|594.89|603.29|595.49|603.33|595.53|602.69|594.89|30
1655144920000|2022-06-13 18:28:40|603.28|595.48|602.89|595.09|603.31|595.51|602.54|594.74|32
1655144930000|2022-06-13 18:28:50|602.9|595.1|603.2|595.4|603.21|595.41|602.89|595.09|25
1655144940000|2022-06-13 18:29:00|603.21|595.41|602.39|594.59|603.21|595.41|602.38|594.58|21
1655144950000|2022-06-13 18:29:10|602.41|594.61|603.37|595.57|603.86|596.06|602.35|594.55|30
1655144960000|2022-06-13 18:29:20|603.31|595.51|604.38|596.58|604.39|596.59|603.31|595.51|23
1655144970000|2022-06-13 18:29:30|604.39|596.59|605.09|597.29|605.31|597.51|604.39|596.59|22
1655144980000|2022-06-13 18:29:40|605.21|597.41|606.37|598.57|606.37|598.57|605.21|597.41|20
1655144990000|2022-06-13 18:29:50|606.38|598.58|606.41|598.61|606.41|598.61|606.24|598.44|10
1655145000000|2022-06-13 18:30:00|606.45|598.65|606.22|598.42|606.45|598.65|606.01|598.21|28
1655145010000|2022-06-13 18:30:10|606.21|598.41|607.42|599.62|607.42|599.62|606.21|598.41|33
1655145020000|2022-06-13 18:30:20|607.48|599.68|610.09|602.29|610.09|602.29|607.48|599.68|30
1655145030000|2022-06-13 18:30:30|610.1|602.3|608.97|601.17|610.11|602.31|608.94|601.14|28
1655145040000|2022-06-13 18:30:40|608.96|601.16|608.74|600.94|608.99|601.19|608.55|600.75|22
1655145050000|2022-06-13 18:30:50|608.75|600.95|608.57|600.77|608.98|601.18|608.48|600.68|21
1655145060000|2022-06-13 18:31:00|608.56|600.76|607.55|599.75|608.56|600.76|607.46|599.66|29
1655145070000|2022-06-13 18:31:10|607.23|599.43|606.33|598.53|607.27|599.47|606.13|598.33|32
1655145080000|2022-06-13 18:31:20|606.34|598.54|606.1|598.3|606.34|598.54|605.8|598|16
1655145090000|2022-06-13 18:31:30|606.27|598.47|606.28|598.48|606.34|598.54|606.02|598.22|24
1655145100000|2022-06-13 18:31:40|606.11|598.31|606.13|598.33|606.48|598.68|605.95|598.15|27
1655145110000|2022-06-13 18:31:50|606.55|598.75|605.39|597.59|606.55|598.75|605.35|597.55|19
1655145120000|2022-06-13 18:32:00|605.47|597.67|605.41|597.61|606.06|598.26|605.3|597.5|24
1655145130000|2022-06-13 18:32:10|605.39|597.59|605.19|597.39|605.52|597.72|605.17|597.37|27
1655145140000|2022-06-13 18:32:20|605.2|597.4|605.31|597.51|606.26|598.46|605.18|597.38|24
1655145150000|2022-06-13 18:32:30|605.28|597.48|604.41|596.61|605.39|597.59|604.39|596.59|19
1655145160000|2022-06-13 18:32:40|604.44|596.64|603.18|595.38|604.47|596.67|602.77|594.97|21
1655145170000|2022-06-13 18:32:50|603.19|595.39|603.31|595.51|603.31|595.51|603.16|595.36|12
1655145180000|2022-06-13 18:33:00|603.23|595.43|602.44|594.64|603.3|595.5|602.44|594.64|18
1655145190000|2022-06-13 18:33:10|602.43|594.63|602.97|595.17|603.03|595.23|602.33|594.53|29
1655145200000|2022-06-13 18:33:20|603|595.2|602.79|594.99|603.03|595.23|602.42|594.62|28
1655145210000|2022-06-13 18:33:30|602.8|595|603.02|595.22|603.02|595.22|602.58|594.78|22
1655145220000|2022-06-13 18:33:40|603.03|595.23|603.85|596.05|603.95|596.15|602.99|595.19|28
1655145230000|2022-06-13 18:33:50|603.86|596.06|605.39|597.59|605.81|598.01|603.86|596.06|38
1655145240000|2022-06-13 18:34:00|605.4|597.6|605.44|597.64|605.44|597.64|605.05|597.25|27
1655145250000|2022-06-13 18:34:10|605.46|597.66|606.1|598.3|606.1|598.3|605.46|597.66|17
1655145260000|2022-06-13 18:34:20|606.04|598.24|605.38|597.58|606.04|598.24|605.38|597.58|20
1655145270000|2022-06-13 18:34:30|605.37|597.57|603.93|596.13|605.38|597.58|603.49|595.69|32
1655145280000|2022-06-13 18:34:40|604.13|596.33|604.38|596.58|604.99|597.19|603.94|596.14|30
1655145290000|2022-06-13 18:34:50|604.43|596.63|604.68|596.88|604.9|597.1|604.41|596.61|25
1655145300000|2022-06-13 18:35:00|604.76|596.96|604.65|596.85|605.04|597.24|604.41|596.61|29
1655145310000|2022-06-13 18:35:10|604.76|596.96|604.66|596.86|605.02|597.22|604.49|596.69|29
1655145320000|2022-06-13 18:35:20|604.8|597|604.4|596.6|604.8|597|604.36|596.56|27
1655145330000|2022-06-13 18:35:30|604.47|596.67|605.23|597.43|605.23|597.43|604.47|596.67|13
1655145340000|2022-06-13 18:35:40|605.3|597.5|605.24|597.44|605.33|597.53|605.16|597.36|15
1655145350000|2022-06-13 18:35:50|605.28|597.48|605.21|597.41|605.33|597.53|605.18|597.38|13
1655145360000|2022-06-13 18:36:00|605.23|597.43|603.52|595.72|605.29|597.49|603.51|595.71|27
1655145370000|2022-06-13 18:36:10|603.46|595.66|603.92|596.12|604.33|596.53|603.29|595.49|23
1655145380000|2022-06-13 18:36:20|603.95|596.15|604.31|596.51|604.38|596.58|603.95|596.15|27
1655145390000|2022-06-13 18:36:30|604.34|596.54|605.36|597.56|605.42|597.62|604.34|596.54|29
1655145400000|2022-06-13 18:36:40|605.34|597.54|605.79|597.99|605.82|598.02|605.31|597.51|33
1655145410000|2022-06-13 18:36:50|605.78|597.98|605.06|597.26|605.79|597.99|604.96|597.16|28
1655145420000|2022-06-13 18:37:00|605.07|597.27|605.35|597.55|605.95|598.15|605.07|597.27|32
1655145430000|2022-06-13 18:37:10|605.26|597.46|606.09|598.29|606.09|598.29|605.23|597.43|31
1655145440000|2022-06-13 18:37:20|606.13|598.33|606.37|598.57|606.5|598.7|606.13|598.33|28
1655145450000|2022-06-13 18:37:30|606.38|598.58|605.4|597.6|606.44|598.64|605.4|597.6|25
1655145460000|2022-06-13 18:37:40|605.41|597.61|605.32|597.52|605.43|597.63|605.16|597.36|15
1655145470000|2022-06-13 18:37:50|605.27|597.47|604.72|596.92|605.27|597.47|604.49|596.69|23
1655145480000|2022-06-13 18:38:00|604.85|597.05|605.2|597.4|605.2|597.4|604.85|597.05|18
1655145490000|2022-06-13 18:38:10|605.19|597.39|604.76|596.96|605.19|597.39|604.51|596.71|19
1655145500000|2022-06-13 18:38:20|604.64|596.84|604.29|596.49|605.07|597.27|604.27|596.47|22
1655145510000|2022-06-13 18:38:30|604.28|596.48|604.32|596.52|604.44|596.64|604.28|596.48|17
1655145520000|2022-06-13 18:38:40|604.21|596.41|604.25|596.45|604.47|596.67|604.21|596.41|23
1655145530000|2022-06-13 18:38:50|604.26|596.46|604.28|596.48|604.4|596.6|604.22|596.42|9
1655145540000|2022-06-13 18:39:00|604.27|596.47|604.96|597.16|604.96|597.16|604.27|596.47|10
1655145550000|2022-06-13 18:39:10|604.97|597.17|605.26|597.46|605.38|597.58|604.83|597.03|28
1655145560000|2022-06-13 18:39:20|605.3|597.5|606.38|598.58|606.4|598.6|605.3|597.5|22
1655145570000|2022-06-13 18:39:30|606.39|598.59|606.33|598.53|606.59|598.79|606.31|598.51|17
1655145580000|2022-06-13 18:39:40|606.36|598.56|606.38|598.58|606.91|599.11|606.34|598.54|23
1655145590000|2022-06-13 18:39:50|606.25|598.45|605.48|597.68|606.36|598.56|605.48|597.68|26
1655145600000|2022-06-13 18:40:00|605.55|597.75|605.97|598.17|606.08|598.28|605.35|597.55|28
1655145610000|2022-06-13 18:40:10|605.98|598.18|605.6|597.8|606.14|598.34|605.5|597.7|30
1655145620000|2022-06-13 18:40:20|605.59|597.79|606.07|598.27|606.1|598.3|605.5|597.7|29
1655145630000|2022-06-13 18:40:30|606.08|598.28|607.31|599.51|607.31|599.51|606.08|598.28|28
1655145640000|2022-06-13 18:40:40|607.38|599.58|607.86|600.06|608.01|600.21|607.38|599.58|27
1655145650000|2022-06-13 18:40:50|607.79|599.99|607.15|599.35|607.79|599.99|607.15|599.35|27
1655145660000|2022-06-13 18:41:00|607.16|599.36|607.23|599.43|607.45|599.65|607.08|599.28|25
1655145670000|2022-06-13 18:41:10|607.22|599.42|607.61|599.81|607.61|599.81|607.14|599.34|26
1655145680000|2022-06-13 18:41:20|607.62|599.82|608.17|600.37|608.68|600.88|607.62|599.82|29
1655145690000|2022-06-13 18:41:30|608.18|600.38|608.28|600.48|608.28|600.48|608.18|600.38|15
1655145700000|2022-06-13 18:41:40|608.24|600.44|609.58|601.78|609.92|602.12|608.24|600.44|27
1655145710000|2022-06-13 18:41:50|609.78|601.98|609.2|601.4|609.78|601.98|609.19|601.39|26
1655145720000|2022-06-13 18:42:00|609.21|601.41|608.37|600.57|609.21|601.41|608.24|600.44|17
1655145730000|2022-06-13 18:42:10|608.36|600.56|608.28|600.48|608.45|600.65|608.27|600.47|15
1655145740000|2022-06-13 18:42:20|608.36|600.56|608.25|600.45|608.36|600.56|608.09|600.29|23
1655145750000|2022-06-13 18:42:30|608.24|600.44|608.38|600.58|608.38|600.58|608.15|600.35|24
1655145760000|2022-06-13 18:42:40|608.39|600.59|608.26|600.46|608.82|601.02|608.26|600.46|29
1655145770000|2022-06-13 18:42:50|608.27|600.47|608.35|600.55|608.35|600.55|608.22|600.42|24
1655145780000|2022-06-13 18:43:00|608.3|600.5|608.38|600.58|608.43|600.63|608.26|600.46|25
1655145790000|2022-06-13 18:43:10|608.36|600.56|608.2|600.4|609.05|601.25|608.19|600.39|30
1655145800000|2022-06-13 18:43:20|608.19|600.39|608.14|600.34|608.28|600.48|607.85|600.05|23
1655145810000|2022-06-13 18:43:30|608.09|600.29|607.24|599.44|608.1|600.3|607.24|599.44|25
1655145820000|2022-06-13 18:43:40|607.26|599.46|607.28|599.48|607.43|599.63|607.26|599.46|24
1655145830000|2022-06-13 18:43:50|607.4|599.6|607.31|599.51|607.44|599.64|607.3|599.5|26
1655145840000|2022-06-13 18:44:00|607.29|599.49|607.32|599.52|607.41|599.61|607.24|599.44|26
1655145850000|2022-06-13 18:44:10|607.27|599.47|607.1|599.3|607.27|599.47|606.95|599.15|24
1655145860000|2022-06-13 18:44:20|607.11|599.31|607.12|599.32|607.17|599.37|606.96|599.16|20
1655145870000|2022-06-13 18:44:30|607.13|599.33|607.64|599.84|608.07|600.27|607.1|599.3|29
1655145880000|2022-06-13 18:44:40|607.86|600.06|608.09|600.29|608.15|600.35|607.85|600.05|10
1655145890000|2022-06-13 18:44:50|608.1|600.3|607.82|600.02|608.1|600.3|607.79|599.99|7
1655145900000|2022-06-13 18:45:00|607.83|600.03|607.98|600.18|608.36|600.56|607.77|599.97|27
1655145910000|2022-06-13 18:45:10|607.96|600.16|608.3|600.5|608.36|600.56|607.67|599.87|26
1655145920000|2022-06-13 18:45:20|608.32|600.52|609.15|601.35|609.17|601.37|608.16|600.36|30
1655145930000|2022-06-13 18:45:30|609.18|601.38|609.33|601.53|609.35|601.55|609.18|601.38|13
1655145940000|2022-06-13 18:45:40|609.34|601.54|609.09|601.29|609.39|601.59|609.09|601.29|25
1655145950000|2022-06-13 18:45:50|609.11|601.31|609.38|601.58|609.38|601.58|609.11|601.31|12
1655145960000|2022-06-13 18:46:00|609.39|601.59|609.29|601.49|609.93|602.13|609.29|601.49|24
1655145970000|2022-06-13 18:46:10|609.31|601.51|610.84|603.04|611.04|603.24|609.31|601.51|27
1655145980000|2022-06-13 18:46:20|610.86|603.06|610.3|602.5|610.88|603.08|610.25|602.45|25
1655145990000|2022-06-13 18:46:30|610.14|602.34|608.63|600.83|610.14|602.34|608.63|600.83|33
1655146000000|2022-06-13 18:46:40|608.54|600.74|607.49|599.69|608.56|600.76|607.48|599.68|30
1655146010000|2022-06-13 18:46:50|607.48|599.68|607.4|599.6|607.5|599.7|607.18|599.38|30
1655146020000|2022-06-13 18:47:00|607.39|599.59|606.17|598.37|607.39|599.59|606.17|598.37|30
1655146030000|2022-06-13 18:47:10|606.15|598.35|606.28|598.48|606.33|598.53|606.14|598.34|24
1655146040000|2022-06-13 18:47:20|606.27|598.47|606.37|598.57|607|599.2|606.17|598.37|31
1655146050000|2022-06-13 18:47:30|606.34|598.54|605.49|597.69|606.5|598.7|605.39|597.59|29
1655146060000|2022-06-13 18:47:40|605.56|597.76|606.28|598.48|606.36|598.56|605.56|597.76|25
1655146070000|2022-06-13 18:47:50|606.27|598.47|604.91|597.11|606.31|598.51|604.91|597.11|29
1655146080000|2022-06-13 18:48:00|604.83|597.03|604.65|596.85|604.83|597.03|604.25|596.45|22
1655146090000|2022-06-13 18:48:10|604.64|596.84|603.98|596.18|604.72|596.92|603.98|596.18|24
1655146100000|2022-06-13 18:48:20|604|596.2|604.29|596.49|604.66|596.86|604|596.2|20
1655146110000|2022-06-13 18:48:30|604.3|596.5|604.69|596.89|604.77|596.97|604.23|596.43|26
1655146120000|2022-06-13 18:48:40|604.78|596.98|605.9|598.1|606.03|598.23|604.78|596.98|34
1655146130000|2022-06-13 18:48:50|605.94|598.14|605.31|597.51|606.33|598.53|605.31|597.51|24
1655146140000|2022-06-13 18:49:00|605.3|597.5|605.3|597.5|605.98|598.18|605.26|597.46|26
1655146150000|2022-06-13 18:49:10|605.27|597.47|603.99|596.19|605.27|597.47|603.77|595.97|31
1655146160000|2022-06-13 18:49:20|604.22|596.42|605|597.2|605|597.2|604.03|596.23|26
1655146170000|2022-06-13 18:49:30|604.98|597.18|604.39|596.59|605.09|597.29|604.39|596.59|29
1655146180000|2022-06-13 18:49:40|604.4|596.6|605.11|597.31|605.11|597.31|604.38|596.58|27
1655146190000|2022-06-13 18:49:50|604.89|597.09|604.9|597.1|605.13|597.33|604.83|597.03|10
1655146200000|2022-06-13 18:50:00|604.94|597.14|605.04|597.24|605.04|597.24|604.38|596.58|19
1655146210000|2022-06-13 18:50:10|605.01|597.21|605.14|597.34|605.14|597.34|604.67|596.87|8
1655146220000|2022-06-13 18:50:20|605.07|597.27|604.06|596.26|605.07|597.27|604.06|596.26|14
1655146230000|2022-06-13 18:50:30|604.09|596.29|604.95|597.15|604.95|597.15|604.08|596.28|11
1655146240000|2022-06-13 18:50:40|604.96|597.16|604.31|596.51|604.97|597.17|604.28|596.48|18
1655146250000|2022-06-13 18:50:50|604.32|596.52|604.45|596.65|604.66|596.86|604.17|596.37|19
1655146260000|2022-06-13 18:51:00|604.5|596.7|604.37|596.57|604.85|597.05|604.37|596.57|29
1655146270000|2022-06-13 18:51:10|604.36|596.56|604.11|596.31|604.37|596.57|604.03|596.23|14
1655146280000|2022-06-13 18:51:20|604.18|596.38|604.01|596.21|604.18|596.38|603.99|596.19|19
1655146290000|2022-06-13 18:51:30|604.02|596.22|604.1|596.3|604.19|596.39|604.02|596.22|23
1655146300000|2022-06-13 18:51:40|604.06|596.26|603.92|596.12|604.06|596.26|603.48|595.68|18
1655146310000|2022-06-13 18:51:50|603.56|595.76|603.85|596.05|603.96|596.16|603.56|595.76|18
1655146320000|2022-06-13 18:52:00|603.86|596.06|603.43|595.63|603.88|596.08|603.4|595.6|20
1655146330000|2022-06-13 18:52:10|603.42|595.62|603.37|595.57|603.43|595.63|603.34|595.54|21
1655146340000|2022-06-13 18:52:20|603.39|595.59|603.3|595.5|603.39|595.59|603.16|595.36|20
1655146350000|2022-06-13 18:52:30|603.31|595.51|603.16|595.36|603.31|595.51|603.16|595.36|17
1655146360000|2022-06-13 18:52:40|603.2|595.4|601.61|593.81|603.2|595.4|601.61|593.81|21
1655146370000|2022-06-13 18:52:50|601.51|593.71|601.83|594.03|601.97|594.17|601.39|593.59|23
1655146380000|2022-06-13 18:53:00|601.55|593.75|601.97|594.17|602.15|594.35|601.52|593.72|23
1655146390000|2022-06-13 18:53:10|601.6|593.8|601.31|593.51|601.88|594.08|601.31|593.51|24
1655146400000|2022-06-13 18:53:20|601.3|593.5|601.06|593.26|601.32|593.52|600.65|592.85|23
1655146410000|2022-06-13 18:53:30|600.99|593.19|601.01|593.21|601.17|593.37|600.67|592.87|22
1655146420000|2022-06-13 18:53:40|600.99|593.19|600.79|592.99|601.36|593.56|600.7|592.9|22
1655146430000|2022-06-13 18:53:50|600.95|593.15|600.68|592.88|600.95|593.15|600.47|592.67|27
1655146440000|2022-06-13 18:54:00|600.66|592.86|600.24|592.44|601.03|593.23|600.12|592.32|30
1655146450000|2022-06-13 18:54:10|600.25|592.45|601.03|593.23|601.03|593.23|600.25|592.45|25
1655146460000|2022-06-13 18:54:20|601.04|593.24|600.99|593.19|601.12|593.32|600.99|593.19|20
1655146470000|2022-06-13 18:54:30|601.18|593.38|600.42|592.62|601.19|593.39|600.3|592.5|20
1655146480000|2022-06-13 18:54:40|600.35|592.55|600.43|592.63|600.62|592.82|600.27|592.47|26
1655146490000|2022-06-13 18:54:50|600.44|592.64|601.15|593.35|601.15|593.35|600.35|592.55|19
1655146500000|2022-06-13 18:55:00|601.14|593.34|600.82|593.02|601.16|593.36|600.79|592.99|15
1655146510000|2022-06-13 18:55:10|601.07|593.27|601.28|593.48|601.51|593.71|600.97|593.17|28
1655146520000|2022-06-13 18:55:20|601.26|593.46|601.38|593.58|601.39|593.59|601.12|593.32|17
1655146530000|2022-06-13 18:55:30|601.28|593.48|601.27|593.47|601.43|593.63|601.27|593.47|19
1655146540000|2022-06-13 18:55:40|601.33|593.53|601.2|593.4|601.4|593.6|600.86|593.06|23
1655146550000|2022-06-13 18:55:50|601.19|593.39|601.27|593.47|601.44|593.64|600.89|593.09|24
1655146560000|2022-06-13 18:56:00|601.13|593.33|600.93|593.13|601.29|593.49|600.75|592.95|24
1655146570000|2022-06-13 18:56:10|600.86|593.06|601.92|594.12|602|594.2|600.86|593.06|30
1655146580000|2022-06-13 18:56:20|601.82|594.02|602|594.2|602.18|594.38|601.78|593.98|26
1655146590000|2022-06-13 18:56:30|601.99|594.19|602.03|594.23|602.18|594.38|601.89|594.09|25
1655146600000|2022-06-13 18:56:40|602.02|594.22|602.07|594.27|602.19|594.39|601.84|594.04|25
1655146610000|2022-06-13 18:56:50|601.84|594.04|601.84|594.04|601.87|594.07|601.63|593.83|30
1655146620000|2022-06-13 18:57:00|601.85|594.05|601.3|593.5|601.85|594.05|601.23|593.43|26
1655146630000|2022-06-13 18:57:10|601.23|593.43|599.55|591.75|601.23|593.43|599.55|591.75|22
1655146640000|2022-06-13 18:57:20|599.52|591.72|599.39|591.59|599.56|591.76|599.34|591.54|15
1655146650000|2022-06-13 18:57:30|599.38|591.58|600.17|592.37|600.17|592.37|599.17|591.37|22
1655146660000|2022-06-13 18:57:40|600.19|592.39|599.63|591.83|600.25|592.45|599.62|591.82|28
1655146670000|2022-06-13 18:57:50|599.61|591.81|599.94|592.14|599.98|592.18|599.4|591.6|31
1655146680000|2022-06-13 18:58:00|599.95|592.15|600.36|592.56|600.36|592.56|599.43|591.63|34
1655146690000|2022-06-13 18:58:10|600.37|592.57|600.08|592.28|600.37|592.57|599.94|592.14|24
1655146700000|2022-06-13 18:58:20|600.12|592.32|600.45|592.65|601.03|593.23|600.04|592.24|27
1655146710000|2022-06-13 18:58:30|600.43|592.63|600.8|593|600.8|593|600.14|592.34|27
1655146720000|2022-06-13 18:58:40|600.6|592.8|600.58|592.78|600.82|593.02|600.58|592.78|31
1655146730000|2022-06-13 18:58:50|601.1|593.3|601.2|593.4|601.24|593.44|600.79|592.99|26
1655146740000|2022-06-13 18:59:00|601.14|593.34|600.91|593.11|601.17|593.37|600.46|592.66|33
1655146750000|2022-06-13 18:59:10|600.97|593.17|600.37|592.57|601.05|593.25|600.36|592.56|24
1655146760000|2022-06-13 18:59:20|600.39|592.59|599.43|591.63|600.39|592.59|599.43|591.63|25
1655146770000|2022-06-13 18:59:30|599.36|591.56|600.1|592.3|600.11|592.31|599.36|591.56|24
1655146780000|2022-06-13 18:59:40|600.13|592.33|599.31|591.51|600.33|592.53|599.13|591.33|28
1655146790000|2022-06-13 18:59:50|599.32|591.52|599.64|591.84|599.64|591.84|599.2|591.4|22
1655146800000|2022-06-13 19:00:00|599.65|591.85|599.69|591.89|599.7|591.9|599.38|591.58|15
1655146810000|2022-06-13 19:00:10|599.7|591.9|599.54|591.74|599.7|591.9|599.34|591.54|22
1655146820000|2022-06-13 19:00:20|599.55|591.75|599.16|591.36|599.59|591.79|599.16|591.36|23
1655146830000|2022-06-13 19:00:30|599.17|591.37|599.96|592.16|600.01|592.21|599.17|591.37|25
1655146840000|2022-06-13 19:00:40|599.93|592.13|600.01|592.21|600.09|592.29|599.88|592.08|11
1655146850000|2022-06-13 19:00:50|599.93|592.13|600.57|592.77|600.62|592.82|599.93|592.13|20
1655146860000|2022-06-13 19:01:00|600.56|592.76|600.94|593.14|601.24|593.44|600.5|592.7|26
1655146870000|2022-06-13 19:01:10|600.96|593.16|600.51|592.71|601.27|593.47|600.44|592.64|30
1655146880000|2022-06-13 19:01:20|600.53|592.73|600.32|592.52|600.56|592.76|600.27|592.47|20
1655146890000|2022-06-13 19:01:30|600.38|592.58|600.06|592.26|600.44|592.64|600.05|592.25|19
1655146900000|2022-06-13 19:01:40|600.05|592.25|599.97|592.17|600.05|592.25|599.9|592.1|18
1655146910000|2022-06-13 19:01:50|599.94|592.14|599.79|591.99|599.99|592.19|599.67|591.87|23
1655146920000|2022-06-13 19:02:00|600.06|592.26|599.64|591.84|600.16|592.36|599.64|591.84|17
1655146930000|2022-06-13 19:02:10|600.05|592.25|599.24|591.44|600.05|592.25|599.24|591.44|16
1655146940000|2022-06-13 19:02:20|599.29|591.49|599.18|591.38|599.29|591.49|599.13|591.33|19
1655146950000|2022-06-13 19:02:30|599.16|591.36|599.92|592.12|600.19|592.39|599.14|591.34|30
1655146960000|2022-06-13 19:02:40|599.89|592.09|599.98|592.18|600.06|592.26|599.82|592.02|23
1655146970000|2022-06-13 19:02:50|599.99|592.19|599.35|591.55|600.34|592.54|599.34|591.54|18
1655146980000|2022-06-13 19:03:00|599.38|591.58|599.27|591.47|599.44|591.64|599.23|591.43|15
1655146990000|2022-06-13 19:03:10|599.31|591.51|599.16|591.36|599.39|591.59|599.16|591.36|22
1655147000000|2022-06-13 19:03:20|599.15|591.35|599.41|591.61|600.13|592.33|599.12|591.32|30
1655147010000|2022-06-13 19:03:30|599.38|591.58|599.99|592.19|599.99|592.19|599.08|591.28|28
1655147020000|2022-06-13 19:03:40|600|592.2|601.23|593.43|601.25|593.45|599.98|592.18|31
1655147030000|2022-06-13 19:03:50|601.3|593.5|601.01|593.21|601.42|593.62|600.87|593.07|23
1655147040000|2022-06-13 19:04:00|600.96|593.16|600.74|592.94|600.96|593.16|600.39|592.59|29
1655147050000|2022-06-13 19:04:10|600.59|592.79|601.29|593.49|601.31|593.51|600.59|592.79|30
1655147060000|2022-06-13 19:04:20|601.28|593.48|601.98|594.18|601.99|594.19|600.94|593.14|30
1655147070000|2022-06-13 19:04:30|601.95|594.15|601.4|593.6|601.95|594.15|601.32|593.52|30
1655147080000|2022-06-13 19:04:40|601.53|593.73|601.33|593.53|601.9|594.1|601.3|593.5|30
1655147090000|2022-06-13 19:04:50|601.32|593.52|601.47|593.67|601.58|593.78|601.29|593.49|25
1655147100000|2022-06-13 19:05:00|601.45|593.65|601.27|593.47|601.99|594.19|601.27|593.47|28
1655147110000|2022-06-13 19:05:10|601.28|593.48|601.59|593.79|601.59|593.79|601.22|593.42|26
1655147120000|2022-06-13 19:05:20|601.52|593.72|601.91|594.11|602.12|594.32|601.43|593.63|28
1655147130000|2022-06-13 19:05:30|601.92|594.12|601.39|593.59|601.97|594.17|601.3|593.5|24
1655147140000|2022-06-13 19:05:40|601.42|593.62|601.27|593.47|601.64|593.84|601.27|593.47|20
1655147150000|2022-06-13 19:05:50|601.26|593.46|601.13|593.33|601.3|593.5|601.07|593.27|20
1655147160000|2022-06-13 19:06:00|601.11|593.31|600.98|593.18|601.32|593.52|600.56|592.76|23
1655147170000|2022-06-13 19:06:10|600.97|593.17|601.25|593.45|601.48|593.68|600.92|593.12|16
1655147180000|2022-06-13 19:06:20|601.24|593.44|600.72|592.92|601.28|593.48|600.69|592.89|14
1655147190000|2022-06-13 19:06:30|600.74|592.94|601.06|593.26|601.06|593.26|600.69|592.89|21
1655147200000|2022-06-13 19:06:40|601.04|593.24|600.36|592.56|601.1|593.3|600.36|592.56|25
1655147210000|2022-06-13 19:06:50|600.4|592.6|599.43|591.63|600.4|592.6|599.43|591.63|19
1655147220000|2022-06-13 19:07:00|599.41|591.61|599.61|591.81|599.61|591.81|599.23|591.43|20
1655147230000|2022-06-13 19:07:10|599.68|591.88|600.24|592.44|600.24|592.44|599.3|591.5|30
1655147240000|2022-06-13 19:07:20|600.01|592.21|599.29|591.49|600.01|592.21|599.25|591.45|18
1655147250000|2022-06-13 19:07:30|599.28|591.48|599.29|591.49|599.37|591.57|599.21|591.41|24
1655147260000|2022-06-13 19:07:40|599.35|591.55|599.37|591.57|599.77|591.97|599.34|591.54|22
1655147270000|2022-06-13 19:07:50|599.4|591.6|599.39|591.59|599.6|591.8|599.35|591.55|16
1655147280000|2022-06-13 19:08:00|599.38|591.58|600.02|592.22|600.19|592.39|599.38|591.58|22
1655147290000|2022-06-13 19:08:10|600.17|592.37|600.23|592.43|600.3|592.5|600.1|592.3|15
1655147300000|2022-06-13 19:08:20|600.22|592.42|600.06|592.26|600.22|592.42|599.34|591.54|22
1655147310000|2022-06-13 19:08:30|600.07|592.27|599.29|591.49|600.07|592.27|599.18|591.38|23
1655147320000|2022-06-13 19:08:40|599.37|591.57|600.24|592.44|600.27|592.47|599.37|591.57|26
1655147330000|2022-06-13 19:08:50|600.18|592.38|599.6|591.8|600.18|592.38|599.6|591.8|21
1655147340000|2022-06-13 19:09:00|599.61|591.81|599.37|591.57|599.94|592.14|599.37|591.57|26
1655147350000|2022-06-13 19:09:10|599.38|591.58|600.21|592.41|600.33|592.53|599.38|591.58|27
1655147360000|2022-06-13 19:09:20|600.2|592.4|600.42|592.62|601.01|593.21|600.16|592.36|28
1655147370000|2022-06-13 19:09:30|600.4|592.6|600.21|592.41|600.49|592.69|599.73|591.93|23
1655147380000|2022-06-13 19:09:40|600.11|592.31|600.05|592.25|600.14|592.34|600.01|592.21|15
1655147390000|2022-06-13 19:09:50|600.04|592.24|600.34|592.54|600.37|592.57|600.02|592.22|24
1655147400000|2022-06-13 19:10:00|600.33|592.53|600.26|592.46|600.4|592.6|600.21|592.41|20
1655147410000|2022-06-13 19:10:10|600.33|592.53|601.03|593.23|601.19|593.39|600.33|592.53|29
1655147420000|2022-06-13 19:10:20|601.15|593.35|600.21|592.41|601.15|593.35|600.21|592.41|24
1655147430000|2022-06-13 19:10:30|600.12|592.32|599.43|591.63|600.12|592.32|599.43|591.63|24
1655147440000|2022-06-13 19:10:40|599.42|591.62|599.39|591.59|599.69|591.89|599.37|591.57|17
1655147450000|2022-06-13 19:10:50|599.5|591.7|599.41|591.61|599.56|591.76|599.37|591.57|15
1655147460000|2022-06-13 19:11:00|599.46|591.66|598.36|590.56|599.46|591.66|598.27|590.47|29
1655147470000|2022-06-13 19:11:10|598.41|590.61|598.38|590.58|598.93|591.13|598.22|590.42|30
1655147480000|2022-06-13 19:11:20|598.37|590.57|598.89|591.09|598.92|591.12|598.26|590.46|22
1655147490000|2022-06-13 19:11:30|598.9|591.1|599.03|591.23|599.15|591.35|598.41|590.61|27
1655147500000|2022-06-13 19:11:40|599.04|591.24|599.06|591.26|599.31|591.51|599.03|591.23|25
1655147510000|2022-06-13 19:11:50|599.04|591.24|598.91|591.11|599.2|591.4|598.9|591.1|7
1655147520000|2022-06-13 19:12:00|598.9|591.1|599.07|591.27|599.33|591.53|598.89|591.09|20
1655147530000|2022-06-13 19:12:10|598.98|591.18|598.31|590.51|598.98|591.18|598.24|590.44|22
1655147540000|2022-06-13 19:12:20|598.28|590.48|598.94|591.14|598.98|591.18|598.22|590.42|26
1655147550000|2022-06-13 19:12:30|598.95|591.15|599.13|591.33|599.27|591.47|598.9|591.1|18
1655147560000|2022-06-13 19:12:40|599.12|591.32|598.81|591.01|599.12|591.32|598.34|590.54|28
1655147570000|2022-06-13 19:12:50|598.69|590.89|598.99|591.19|599.13|591.33|598.69|590.89|33
1655147580000|2022-06-13 19:13:00|598.98|591.18|599.02|591.22|599.11|591.31|598.88|591.08|25
1655147590000|2022-06-13 19:13:10|599.15|591.35|598.67|590.87|599.15|591.35|598.67|590.87|21
1655147600000|2022-06-13 19:13:20|598.65|590.85|599.11|591.31|599.28|591.48|598.65|590.85|22
1655147610000|2022-06-13 19:13:30|599.1|591.3|599.23|591.43|599.36|591.56|599.06|591.26|28
1655147620000|2022-06-13 19:13:40|599.27|591.47|599.2|591.4|599.28|591.48|599.08|591.28|21
1655147630000|2022-06-13 19:13:50|599.19|591.39|598.71|590.91|599.26|591.46|598.71|590.91|20
1655147640000|2022-06-13 19:14:00|598.65|590.85|599.32|591.52|599.37|591.57|598.41|590.61|34
1655147650000|2022-06-13 19:14:10|599.25|591.45|598.35|590.55|599.3|591.5|598.22|590.42|23
1655147660000|2022-06-13 19:14:20|598.38|590.58|598.42|590.62|598.99|591.19|598.35|590.55|31
1655147670000|2022-06-13 19:14:30|598.38|590.58|598.96|591.16|599.12|591.32|598.38|590.58|28
1655147680000|2022-06-13 19:14:40|598.97|591.17|598.39|590.59|599.2|591.4|598.35|590.55|27
1655147690000|2022-06-13 19:14:50|598.41|590.61|598.75|590.95|598.99|591.19|598.35|590.55|34
1655147700000|2022-06-13 19:15:00|598.61|590.81|598.25|590.45|599.04|591.24|598.21|590.41|31
1655147710000|2022-06-13 19:15:10|598.27|590.47|598.36|590.56|598.59|590.79|598|590.2|26
1655147720000|2022-06-13 19:15:20|598.24|590.44|598.26|590.46|598.37|590.57|598|590.2|20
1655147730000|2022-06-13 19:15:30|598.27|590.47|598.48|590.68|598.61|590.81|598.25|590.45|14
1655147740000|2022-06-13 19:15:40|598.49|590.69|598.32|590.52|598.5|590.7|598.3|590.5|7
1655147750000|2022-06-13 19:15:50|598.34|590.54|596.6|588.8|598.34|590.54|596.6|588.8|29
1655147760000|2022-06-13 19:16:00|596.37|588.57|598.05|590.25|598.05|590.25|596.25|588.45|30
1655147770000|2022-06-13 19:16:10|598.14|590.34|596.42|588.62|598.58|590.78|596.42|588.62|34
1655147780000|2022-06-13 19:16:20|596.43|588.63|597.06|589.26|597.06|589.26|596.29|588.49|22
1655147790000|2022-06-13 19:16:30|597.07|589.27|598.46|590.66|598.46|590.66|596.4|588.6|34
1655147800000|2022-06-13 19:16:40|598.39|590.59|599.22|591.42|599.23|591.43|598.39|590.59|32
1655147810000|2022-06-13 19:16:50|599.2|591.4|599.31|591.51|599.37|591.57|599.03|591.23|27
1655147820000|2022-06-13 19:17:00|599.46|591.66|599.98|592.18|600.1|592.3|599.46|591.66|26
1655147830000|2022-06-13 19:17:10|599.93|592.13|602.41|594.61|602.48|594.68|599.93|592.13|34
1655147840000|2022-06-13 19:17:20|602.13|594.33|600.18|592.38|602.18|594.38|600.18|592.38|32
1655147850000|2022-06-13 19:17:30|599.79|591.99|599.2|591.4|600.17|592.37|599.2|591.4|37
1655147860000|2022-06-13 19:17:40|598.97|591.17|598.16|590.36|599.24|591.44|598.14|590.34|23
1655147870000|2022-06-13 19:17:50|598.19|590.39|598.1|590.3|598.4|590.6|597.44|589.64|24
1655147880000|2022-06-13 19:18:00|598.11|590.31|599.26|591.46|599.33|591.53|597.94|590.14|34
1655147890000|2022-06-13 19:18:10|599.29|591.49|599.53|591.73|599.9|592.1|599.29|591.49|35
1655147900000|2022-06-13 19:18:20|599.46|591.66|598.28|590.48|599.46|591.66|598.22|590.42|27
1655147910000|2022-06-13 19:18:30|598.27|590.47|598.15|590.35|598.56|590.76|598.13|590.33|27
1655147920000|2022-06-13 19:18:40|598.3|590.5|597.69|589.89|598.37|590.57|597.69|589.89|26
1655147930000|2022-06-13 19:18:50|597.66|589.86|597.74|589.94|597.99|590.19|597.4|589.6|31
1655147940000|2022-06-13 19:19:00|597.86|590.06|598.06|590.26|598.06|590.26|597.24|589.44|23
1655147950000|2022-06-13 19:19:10|598.1|590.3|597.57|589.77|598.11|590.31|597.4|589.6|36
1655147960000|2022-06-13 19:19:20|597.53|589.73|597.39|589.59|597.55|589.75|597.36|589.56|21
1655147970000|2022-06-13 19:19:30|597.31|589.51|597.73|589.93|598.08|590.28|597.29|589.49|30
1655147980000|2022-06-13 19:19:40|597.74|589.94|599.62|591.82|599.62|591.82|597.74|589.94|34
1655147990000|2022-06-13 19:19:50|600.02|592.22|599.37|591.57|600.15|592.35|599.32|591.52|29
1655148000000|2022-06-13 19:20:00|599.31|591.51|599.33|591.53|599.34|591.54|598.44|590.64|33
1655148010000|2022-06-13 19:20:10|599.36|591.56|600.48|592.68|600.5|592.7|599.36|591.56|26
1655148020000|2022-06-13 19:20:20|600.37|592.57|599.42|591.62|600.37|592.57|599.28|591.48|32
1655148030000|2022-06-13 19:20:30|599.25|591.45|599.51|591.71|599.86|592.06|599.18|591.38|35
1655148040000|2022-06-13 19:20:40|599.52|591.72|600.01|592.21|600.01|592.21|599.52|591.72|30
1655148050000|2022-06-13 19:20:50|599.99|592.19|600.14|592.34|600.58|592.78|599.99|592.19|32
1655148060000|2022-06-13 19:21:00|600.12|592.32|600.18|592.38|600.37|592.57|600.07|592.27|28
1655148070000|2022-06-13 19:21:10|600.19|592.39|600.32|592.52|600.57|592.77|600.03|592.23|31
1655148080000|2022-06-13 19:21:20|599.96|592.16|599.47|591.67|600.01|592.21|599.32|591.52|35
1655148090000|2022-06-13 19:21:30|599.9|592.1|599.41|591.61|600.07|592.27|599.31|591.51|33
1655148100000|2022-06-13 19:21:40|599.36|591.56|598.41|590.61|599.36|591.56|598.37|590.57|30
1655148110000|2022-06-13 19:21:50|598.4|590.6|598.3|590.5|598.67|590.87|598.3|590.5|22
1655148120000|2022-06-13 19:22:00|598.14|590.34|597.32|589.52|598.14|590.34|597.32|589.52|29
1655148130000|2022-06-13 19:22:10|597.31|589.51|597.42|589.62|597.69|589.89|597.05|589.25|27
1655148140000|2022-06-13 19:22:20|597.35|589.55|597.08|589.28|597.42|589.62|597.08|589.28|22
1655148150000|2022-06-13 19:22:30|597.21|589.41|596.26|588.46|597.21|589.41|596.2|588.4|22
1655148160000|2022-06-13 19:22:40|596.22|588.42|597.01|589.21|597.12|589.32|596.21|588.41|29
1655148170000|2022-06-13 19:22:50|597.06|589.26|596.26|588.46|597.07|589.27|596.19|588.39|22
1655148180000|2022-06-13 19:23:00|596.23|588.43|595.42|587.62|596.23|588.43|595.34|587.54|26
1655148190000|2022-06-13 19:23:10|595.93|588.13|596.34|588.54|596.4|588.6|595.8|588|33
1655148200000|2022-06-13 19:23:20|596.42|588.62|596.42|588.62|597.13|589.33|596.35|588.55|28
1655148210000|2022-06-13 19:23:30|596.35|588.55|596.55|588.75|596.65|588.85|596.31|588.51|20
1655148220000|2022-06-13 19:23:40|596.47|588.67|596.37|588.57|596.47|588.67|596.36|588.56|10
1655148230000|2022-06-13 19:23:50|596.44|588.64|596.26|588.46|596.44|588.64|596.17|588.37|13
1655148240000|2022-06-13 19:24:00|596.14|588.34|596.04|588.24|596.27|588.47|595.96|588.16|21
1655148250000|2022-06-13 19:24:10|596.17|588.37|595.85|588.05|596.25|588.45|595.76|587.96|21
1655148260000|2022-06-13 19:24:20|595.87|588.07|596.52|588.72|596.52|588.72|595.64|587.84|29
1655148270000|2022-06-13 19:24:30|596.54|588.74|595.97|588.17|596.54|588.74|595.97|588.17|25
1655148280000|2022-06-13 19:24:40|595.91|588.11|595.68|587.88|595.92|588.12|595.47|587.67|29
1655148290000|2022-06-13 19:24:50|595.65|587.85|595.88|588.08|595.97|588.17|595.42|587.62|33
1655148300000|2022-06-13 19:25:00|595.9|588.1|596.03|588.23|596.11|588.31|595.55|587.75|31
1655148310000|2022-06-13 19:25:10|596.04|588.24|596.24|588.44|596.95|589.15|596.04|588.24|27
1655148320000|2022-06-13 19:25:20|596.17|588.37|596.48|588.68|596.89|589.09|596.17|588.37|27
1655148330000|2022-06-13 19:25:30|596.49|588.69|596.81|589.01|596.81|589.01|596.12|588.32|22
1655148340000|2022-06-13 19:25:40|596.75|588.95|597.8|590|597.8|590|596.38|588.58|27
1655148350000|2022-06-13 19:25:50|597.65|589.85|597.38|589.58|598.16|590.36|597.28|589.48|28
1655148360000|2022-06-13 19:26:00|597.42|589.62|597.26|589.46|597.58|589.78|597.21|589.41|24
1655148370000|2022-06-13 19:26:10|597.25|589.45|597.31|589.51|597.77|589.97|597.25|589.45|27
1655148380000|2022-06-13 19:26:20|597.3|589.5|597.24|589.44|597.3|589.5|596.98|589.18|22
1655148390000|2022-06-13 19:26:30|597.15|589.35|597.26|589.46|597.26|589.46|597.11|589.31|15
1655148400000|2022-06-13 19:26:40|597.18|589.38|596.57|588.77|597.18|589.38|596.55|588.75|29
1655148410000|2022-06-13 19:26:50|596.61|588.81|596.11|588.31|596.61|588.81|596.09|588.29|22
1655148420000|2022-06-13 19:27:00|596.1|588.3|596.12|588.32|596.83|589.03|596.1|588.3|29
1655148430000|2022-06-13 19:27:10|596.13|588.33|595.67|587.87|596.26|588.46|595.67|587.87|22
1655148440000|2022-06-13 19:27:20|595.69|587.89|596.14|588.34|596.31|588.51|595.69|587.89|24
1655148450000|2022-06-13 19:27:30|596.12|588.32|596.4|588.6|596.53|588.73|596.07|588.27|19
1655148460000|2022-06-13 19:27:40|596.54|588.74|596.38|588.58|596.56|588.76|596.28|588.48|20
1655148470000|2022-06-13 19:27:50|596.41|588.61|596.48|588.68|596.48|588.68|596.41|588.61|13
1655148480000|2022-06-13 19:28:00|596.44|588.64|596.18|588.38|596.71|588.91|596.12|588.32|24
1655148490000|2022-06-13 19:28:10|596.19|588.39|596.29|588.49|596.41|588.61|596.08|588.28|24
1655148500000|2022-06-13 19:28:20|596.28|588.48|595.9|588.1|596.3|588.5|595.9|588.1|26
1655148510000|2022-06-13 19:28:30|595.77|587.97|595.78|587.98|595.93|588.13|595.71|587.91|26
1655148520000|2022-06-13 19:28:40|595.72|587.92|595.82|588.02|595.88|588.08|595.66|587.86|20
1655148530000|2022-06-13 19:28:50|595.8|588|595.94|588.14|596.21|588.41|595.72|587.92|27
1655148540000|2022-06-13 19:29:00|595.96|588.16|595.01|587.21|595.98|588.18|595.01|587.21|24
1655148550000|2022-06-13 19:29:10|594.95|587.15|594.94|587.14|595.03|587.23|594.83|587.03|22
1655148560000|2022-06-13 19:29:20|594.91|587.11|595.33|587.53|595.46|587.66|594.89|587.09|30
1655148570000|2022-06-13 19:29:30|595.35|587.55|595.13|587.33|595.35|587.55|595.1|587.3|20
1655148580000|2022-06-13 19:29:40|595.14|587.34|594.44|586.64|595.32|587.52|594.42|586.62|24
1655148590000|2022-06-13 19:29:50|594.43|586.63|594.71|586.91|594.77|586.97|594.32|586.52|28
1655148600000|2022-06-13 19:30:00|594.7|586.9|594.81|587.01|594.89|587.09|594.26|586.46|27
1655148610000|2022-06-13 19:30:10|594.8|587|595.31|587.51|595.56|587.76|594.8|587|30
1655148620000|2022-06-13 19:30:20|595.3|587.5|595.87|588.07|595.87|588.07|595.16|587.36|11
1655148630000|2022-06-13 19:30:30|595.86|588.06|596.52|588.72|596.92|589.12|595.72|587.92|26
1655148640000|2022-06-13 19:30:40|596.47|588.67|596.29|588.49|596.47|588.67|596.23|588.43|26
1655148650000|2022-06-13 19:30:50|596.28|588.48|596.6|588.8|597.19|589.39|596.23|588.43|30
1655148660000|2022-06-13 19:31:00|596.64|588.84|596.73|588.93|597.23|589.43|596.3|588.5|30
1655148670000|2022-06-13 19:31:10|596.68|588.88|597.82|590.02|598.13|590.33|596.68|588.88|28
1655148680000|2022-06-13 19:31:20|597.81|590.01|596.23|588.43|597.81|590.01|596.23|588.43|30
1655148690000|2022-06-13 19:31:30|596.28|588.48|594.74|586.94|596.28|588.48|594.38|586.58|28
1655148700000|2022-06-13 19:31:40|594.85|587.05|595.35|587.55|595.59|587.79|594.85|587.05|30
1655148710000|2022-06-13 19:31:50|595.28|587.48|595.12|587.32|595.42|587.62|595.12|587.32|26
1655148720000|2022-06-13 19:32:00|595.1|587.3|593.61|585.81|595.3|587.5|593.61|585.81|28
1655148730000|2022-06-13 19:32:10|593.51|585.71|593.67|585.87|594.07|586.27|593.35|585.55|28
1655148740000|2022-06-13 19:32:20|593.46|585.66|593.31|585.51|593.46|585.66|593.31|585.51|21
1655148750000|2022-06-13 19:32:30|593.32|585.52|593.09|585.29|593.36|585.56|592.56|584.76|25
1655148760000|2022-06-13 19:32:40|593.06|585.26|592.56|584.76|593.06|585.26|592.32|584.52|25
1655148770000|2022-06-13 19:32:50|592.75|584.95|592.11|584.31|592.84|585.04|592.11|584.31|25
1655148780000|2022-06-13 19:33:00|592.1|584.3|592|584.2|592.57|584.77|591.41|583.61|32
1655148790000|2022-06-13 19:33:10|592.01|584.21|592.34|584.54|592.95|585.15|592.01|584.21|28
1655148800000|2022-06-13 19:33:20|592.43|584.63|592.72|584.92|593.14|585.34|592.28|584.48|31
1655148810000|2022-06-13 19:33:30|592.73|584.93|592.88|585.08|593.26|585.46|592.41|584.61|28
1655148820000|2022-06-13 19:33:40|592.91|585.11|593.17|585.37|593.32|585.52|592.88|585.08|33
1655148830000|2022-06-13 19:33:50|593.16|585.36|593.14|585.34|593.23|585.43|592.93|585.13|24
1655148840000|2022-06-13 19:34:00|593.15|585.35|593.6|585.8|594.02|586.22|593.15|585.35|35
1655148850000|2022-06-13 19:34:10|593.62|585.82|593.78|585.98|594.16|586.36|593.16|585.36|31
1655148860000|2022-06-13 19:34:20|593.8|586|594.3|586.5|594.81|587.01|593.78|585.98|26
1655148870000|2022-06-13 19:34:30|594.32|586.52|594.07|586.27|594.32|586.52|593.91|586.11|25
1655148880000|2022-06-13 19:34:40|594.09|586.29|594|586.2|594.27|586.47|593.99|586.19|24
1655148890000|2022-06-13 19:34:50|594.04|586.24|594.81|587.01|594.96|587.16|594.04|586.24|29
1655148900000|2022-06-13 19:35:00|594.61|586.81|595.92|588.12|595.94|588.14|594.59|586.79|35
1655148910000|2022-06-13 19:35:10|595.93|588.13|595.89|588.09|595.93|588.13|595.83|588.03|10
1655148920000|2022-06-13 19:35:20|595.67|587.87|596.01|588.21|596.05|588.25|595.44|587.64|27
1655148930000|2022-06-13 19:35:30|596|588.2|595.57|587.77|596|588.2|595.53|587.73|15
1655148940000|2022-06-13 19:35:40|595.35|587.55|595.98|588.18|595.98|588.18|595.05|587.25|31
1655148950000|2022-06-13 19:35:50|596.21|588.41|597.29|589.49|597.48|589.68|596.21|588.41|34
1655148960000|2022-06-13 19:36:00|597.38|589.58|596.1|588.3|597.38|589.58|596.1|588.3|18
1655148970000|2022-06-13 19:36:10|596.09|588.29|597.58|589.78|597.62|589.82|596.07|588.27|33
1655148980000|2022-06-13 19:36:20|597.56|589.76|597.93|590.13|597.93|590.13|597.4|589.6|20
1655148990000|2022-06-13 19:36:30|597.78|589.98|596.86|589.06|597.95|590.15|596.86|589.06|24
1655149000000|2022-06-13 19:36:40|596.9|589.1|596.65|588.85|597.27|589.47|596.6|588.8|22
1655149010000|2022-06-13 19:36:50|596.63|588.83|597.14|589.34|597.36|589.56|596.61|588.81|24
1655149020000|2022-06-13 19:37:00|597.22|589.42|597.65|589.85|597.8|590|596.98|589.18|31
1655149030000|2022-06-13 19:37:10|597.67|589.87|598.57|590.77|598.87|591.07|597.67|589.87|25
1655149040000|2022-06-13 19:37:20|598.69|590.89|598.57|590.77|598.88|591.08|598.53|590.73|23
1655149050000|2022-06-13 19:37:30|598.5|590.7|598.39|590.59|598.88|591.08|598.39|590.59|17
1655149060000|2022-06-13 19:37:40|598.42|590.62|598.4|590.6|598.45|590.65|598.35|590.55|17
1655149070000|2022-06-13 19:37:50|598.41|590.61|598.33|590.53|598.41|590.61|598.19|590.39|17
1655149080000|2022-06-13 19:38:00|598.32|590.52|598.04|590.24|598.32|590.52|597.92|590.12|16
1655149090000|2022-06-13 19:38:10|597.82|590.02|597.5|589.7|597.82|590.02|597.4|589.6|18
1655149100000|2022-06-13 19:38:20|597.66|589.86|597.32|589.52|597.78|589.98|597.32|589.52|14
1655149110000|2022-06-13 19:38:30|597.21|589.41|598.04|590.24|598.11|590.31|597.21|589.41|20
1655149120000|2022-06-13 19:38:40|598.03|590.23|597.32|589.52|598.09|590.29|597.31|589.51|25
1655149130000|2022-06-13 19:38:50|597.31|589.51|597.76|589.96|597.76|589.96|597.27|589.47|24
1655149140000|2022-06-13 19:39:00|597.8|590|597.96|590.16|597.98|590.18|597.23|589.43|27
1655149150000|2022-06-13 19:39:10|597.95|590.15|598.09|590.29|598.09|590.29|597.84|590.04|21
1655149160000|2022-06-13 19:39:20|598.1|590.3|598.03|590.23|598.11|590.31|597.97|590.17|19
1655149170000|2022-06-13 19:39:30|598.04|590.24|598.04|590.24|598.31|590.51|598.03|590.23|24
1655149180000|2022-06-13 19:39:40|598.02|590.22|597.98|590.18|598.1|590.3|597.5|589.7|31
1655149190000|2022-06-13 19:39:50|598.11|590.31|598.04|590.24|598.25|590.45|597.88|590.08|31
1655149200000|2022-06-13 19:40:00|598.05|590.25|598.48|590.68|598.92|591.12|598.05|590.25|31
1655149210000|2022-06-13 19:40:10|598.93|591.13|599.63|591.83|599.66|591.86|598.31|590.51|25
1655149220000|2022-06-13 19:40:20|599.74|591.94|599.6|591.8|600.08|592.28|599.6|591.8|26
1655149230000|2022-06-13 19:40:30|599.49|591.69|599.1|591.3|599.49|591.69|598.91|591.11|25
1655149240000|2022-06-13 19:40:40|599.13|591.33|599.02|591.22|599.32|591.52|598.81|591.01|26
1655149250000|2022-06-13 19:40:50|598.92|591.12|598.8|591|599.01|591.21|598.73|590.93|26
1655149260000|2022-06-13 19:41:00|598.61|590.81|598.37|590.57|598.84|591.04|598.31|590.51|29
1655149270000|2022-06-13 19:41:10|598.38|590.58|599.03|591.23|599.05|591.25|598.38|590.58|33
1655149280000|2022-06-13 19:41:20|598.96|591.16|598.9|591.1|599.13|591.33|598.67|590.87|24
1655149290000|2022-06-13 19:41:30|598.86|591.06|599.33|591.53|599.74|591.94|598.85|591.05|28
1655149300000|2022-06-13 19:41:40|599.31|591.51|599.09|591.29|599.61|591.81|598.97|591.17|28
1655149310000|2022-06-13 19:41:50|599.1|591.3|599|591.2|599.1|591.3|598.91|591.11|21
1655149320000|2022-06-13 19:42:00|598.99|591.19|598.99|591.19|599.09|591.29|598.89|591.09|21
1655149330000|2022-06-13 19:42:10|598.97|591.17|598.9|591.1|599|591.2|598.84|591.04|25
1655149340000|2022-06-13 19:42:20|598.88|591.08|598.96|591.16|599.04|591.24|598.8|591|23
1655149350000|2022-06-13 19:42:30|598.95|591.15|598.9|591.1|599.07|591.27|598.77|590.97|34
1655149360000|2022-06-13 19:42:40|598.91|591.11|599.05|591.25|599.13|591.33|598.8|591|30
1655149370000|2022-06-13 19:42:50|598.96|591.16|598.92|591.12|599.07|591.27|598.9|591.1|23
1655149380000|2022-06-13 19:43:00|598.94|591.14|598.46|590.66|598.94|591.14|598.3|590.5|22
1655149390000|2022-06-13 19:43:10|598.32|590.52|598.86|591.06|598.86|591.06|598.23|590.43|27
1655149400000|2022-06-13 19:43:20|598.87|591.07|598.39|590.59|599.04|591.24|598.39|590.59|28
1655149410000|2022-06-13 19:43:30|598.35|590.55|597.99|590.19|598.41|590.61|597.98|590.18|29
1655149420000|2022-06-13 19:43:40|598.04|590.24|597.72|589.92|598.08|590.28|597.71|589.91|30
1655149430000|2022-06-13 19:43:50|597.73|589.93|597.22|589.42|597.74|589.94|597.15|589.35|31
1655149440000|2022-06-13 19:44:00|597.16|589.36|596.92|589.12|597.16|589.36|596.85|589.05|22
1655149450000|2022-06-13 19:44:10|596.93|589.13|597.04|589.24|597.34|589.54|596.91|589.11|30
1655149460000|2022-06-13 19:44:20|597.06|589.26|596.8|589|597.06|589.26|596.77|588.97|26
1655149470000|2022-06-13 19:44:30|596.84|589.04|597.73|589.93|597.73|589.93|596.84|589.04|29
1655149480000|2022-06-13 19:44:40|597.47|589.67|597.25|589.45|597.72|589.92|597.24|589.44|26
1655149490000|2022-06-13 19:44:50|597.26|589.46|596.97|589.17|597.26|589.46|596.97|589.17|24
1655149500000|2022-06-13 19:45:00|597.01|589.21|596.86|589.06|597.01|589.21|596.4|588.6|30
1655149510000|2022-06-13 19:45:10|596.84|589.04|597.77|589.97|597.77|589.97|596.79|588.99|23
1655149520000|2022-06-13 19:45:20|597.73|589.93|598.3|590.5|598.34|590.54|597.73|589.93|17
1655149530000|2022-06-13 19:45:30|598.29|590.49|597.84|590.04|598.29|590.49|597.84|590.04|13
1655149540000|2022-06-13 19:45:40|597.83|590.03|597.98|590.18|598.11|590.31|597.83|590.03|24
1655149550000|2022-06-13 19:45:50|597.97|590.17|598.52|590.72|598.75|590.95|597.84|590.04|24
1655149560000|2022-06-13 19:46:00|598.24|590.44|598.18|590.38|598.43|590.63|597.97|590.17|28
1655149570000|2022-06-13 19:46:10|598.17|590.37|598.49|590.69|598.67|590.87|598.17|590.37|21
1655149580000|2022-06-13 19:46:20|598.5|590.7|598.46|590.66|598.66|590.86|598.31|590.51|23
1655149590000|2022-06-13 19:46:30|598.47|590.67|599.35|591.55|599.36|591.56|598.47|590.67|24
1655149600000|2022-06-13 19:46:40|599.36|591.56|599.16|591.36|599.36|591.56|599.16|591.36|9
1655149610000|2022-06-13 19:46:50|599.17|591.37|599.29|591.49|599.29|591.49|599.15|591.35|7
1655149620000|2022-06-13 19:47:00|599.22|591.42|599.67|591.87|599.67|591.87|599.19|591.39|11
1655149630000|2022-06-13 19:47:10|599.69|591.89|598.52|590.72|599.99|592.19|598.52|590.72|25
1655149640000|2022-06-13 19:47:20|598.51|590.71|598.46|590.66|598.58|590.78|598.38|590.58|23
1655149650000|2022-06-13 19:47:30|598.49|590.69|598.2|590.4|598.49|590.69|598.18|590.38|22
1655149660000|2022-06-13 19:47:40|598.24|590.44|597.82|590.02|598.24|590.44|597.8|590|26
1655149670000|2022-06-13 19:47:50|597.74|589.94|598.2|590.4|598.2|590.4|597.49|589.69|30
1655149680000|2022-06-13 19:48:00|598.24|590.44|598.25|590.45|599.02|591.22|598.23|590.43|28
1655149690000|2022-06-13 19:48:10|598.26|590.46|597.48|589.68|598.48|590.68|597.48|589.68|19
1655149700000|2022-06-13 19:48:20|597.47|589.67|597.41|589.61|597.97|590.17|597.39|589.59|26
1655149710000|2022-06-13 19:48:30|597.42|589.62|597.5|589.7|597.5|589.7|597.25|589.45|25
1655149720000|2022-06-13 19:48:40|597.53|589.73|597.65|589.85|598.29|590.49|597.53|589.73|32
1655149730000|2022-06-13 19:48:50|597.53|589.73|597.27|589.47|597.72|589.92|597.27|589.47|25
1655149740000|2022-06-13 19:49:00|597.26|589.46|597.13|589.33|597.9|590.1|597.08|589.28|32
1655149750000|2022-06-13 19:49:10|597.18|589.38|597.05|589.25|597.28|589.48|597.05|589.25|25
1655149760000|2022-06-13 19:49:20|597.04|589.24|597.08|589.28|597.19|589.39|597.04|589.24|21
1655149770000|2022-06-13 19:49:30|597.05|589.25|596.35|588.55|597.08|589.28|596.35|588.55|26
1655149780000|2022-06-13 19:49:40|596.38|588.58|596.17|588.37|596.38|588.58|596.17|588.37|18
1655149790000|2022-06-13 19:49:50|596.14|588.34|596.77|588.97|596.77|588.97|596.13|588.33|20
1655149800000|2022-06-13 19:50:00|596.66|588.86|595.87|588.07|596.66|588.86|595.87|588.07|26
1655149810000|2022-06-13 19:50:10|595.86|588.06|596.15|588.35|596.17|588.37|595.56|587.76|24
1655149820000|2022-06-13 19:50:20|596.11|588.31|595.26|587.46|596.11|588.31|595.26|587.46|25
1655149830000|2022-06-13 19:50:30|595.25|587.45|594.72|586.92|595.26|587.46|594.58|586.78|24
1655149840000|2022-06-13 19:50:40|594.43|586.63|594.15|586.35|594.43|586.63|594.15|586.35|14
1655149850000|2022-06-13 19:50:50|594.13|586.33|594.24|586.44|594.65|586.85|594|586.2|25
1655149860000|2022-06-13 19:51:00|594.36|586.56|593.76|585.96|594.37|586.57|593.64|585.84|21
1655149870000|2022-06-13 19:51:10|593.79|585.99|593.64|585.84|594.18|586.38|593.57|585.77|25
1655149880000|2022-06-13 19:51:20|593.65|585.85|594.41|586.61|594.42|586.62|593.63|585.83|21
1655149890000|2022-06-13 19:51:30|594.42|586.62|594.22|586.42|594.42|586.62|593.97|586.17|17
1655149900000|2022-06-13 19:51:40|594.31|586.51|593.77|585.97|594.31|586.51|593.75|585.95|25
1655149910000|2022-06-13 19:51:50|593.79|585.99|593.39|585.59|593.82|586.02|593.37|585.57|12
1655149920000|2022-06-13 19:52:00|593.31|585.51|593.54|585.74|593.6|585.8|592.74|584.94|26
1655149930000|2022-06-13 19:52:10|593.56|585.76|595.07|587.27|595.07|587.27|593.56|585.76|32
1655149940000|2022-06-13 19:52:20|595.08|587.28|594.17|586.37|595.24|587.44|594.14|586.34|24
1655149950000|2022-06-13 19:52:30|594.16|586.36|593.23|585.43|594.17|586.37|593.23|585.43|21
1655149960000|2022-06-13 19:52:40|593.18|585.38|593.32|585.52|593.88|586.08|593.18|585.38|28
1655149970000|2022-06-13 19:52:50|593.27|585.47|593.18|585.38|593.55|585.75|593.18|585.38|26
1655149980000|2022-06-13 19:53:00|593.16|585.36|593.38|585.58|593.79|585.99|592.58|584.78|34
1655149990000|2022-06-13 19:53:10|593.59|585.79|593.21|585.41|593.73|585.93|593.21|585.41|33
1655150000000|2022-06-13 19:53:20|593.24|585.44|592.94|585.14|593.34|585.54|592.5|584.7|27
1655150010000|2022-06-13 19:53:30|592.97|585.17|592.26|584.46|593.1|585.3|592.25|584.45|26
1655150020000|2022-06-13 19:53:40|592.28|584.48|592.13|584.33|592.33|584.53|592.07|584.27|20
1655150030000|2022-06-13 19:53:50|592.15|584.35|592.28|584.48|592.28|584.48|591.87|584.07|21
1655150040000|2022-06-13 19:54:00|592.29|584.49|592.11|584.31|592.31|584.51|591.97|584.17|22
1655150050000|2022-06-13 19:54:10|592.13|584.33|591.39|583.59|592.21|584.41|591.35|583.55|35
1655150060000|2022-06-13 19:54:20|591.4|583.6|591.25|583.45|591.61|583.81|591.24|583.44|28
1655150070000|2022-06-13 19:54:30|591.31|583.51|591.32|583.52|591.46|583.66|591.29|583.49|28
1655150080000|2022-06-13 19:54:40|591.29|583.49|591.58|583.78|591.65|583.85|591.23|583.43|32
1655150090000|2022-06-13 19:54:50|591.56|583.76|591.52|583.72|591.77|583.97|591.26|583.46|27
1655150100000|2022-06-13 19:55:00|591.56|583.76|591.34|583.54|591.69|583.89|591.33|583.53|32
1655150110000|2022-06-13 19:55:10|591.36|583.56|591.97|584.17|591.98|584.18|591.27|583.47|21
1655150120000|2022-06-13 19:55:20|591.93|584.13|591.21|583.41|591.93|584.13|591.12|583.32|26
1655150130000|2022-06-13 19:55:30|591.23|583.43|591.15|583.35|591.24|583.44|591.08|583.28|21
1655150140000|2022-06-13 19:55:40|591.18|583.38|591.06|583.26|591.26|583.46|591.04|583.24|23
1655150150000|2022-06-13 19:55:50|591.01|583.21|590.79|582.99|591.01|583.21|590.67|582.87|28
1655150160000|2022-06-13 19:56:00|590.77|582.97|592.25|584.45|592.25|584.45|590.77|582.97|29
1655150170000|2022-06-13 19:56:10|592.3|584.5|592.63|584.83|592.68|584.88|592.19|584.39|25
1655150180000|2022-06-13 19:56:20|592.64|584.84|592.71|584.91|592.96|585.16|592.11|584.31|23
1655150190000|2022-06-13 19:56:30|592.68|584.88|592.84|585.04|592.84|585.04|592.5|584.7|31
1655150200000|2022-06-13 19:56:40|592.85|585.05|592.29|584.49|592.85|585.05|592.18|584.38|21
1655150210000|2022-06-13 19:56:50|592.36|584.56|591.88|584.08|592.38|584.58|591.88|584.08|18
1655150220000|2022-06-13 19:57:00|591.84|584.04|592.14|584.34|592.31|584.51|591.82|584.02|19
1655150230000|2022-06-13 19:57:10|592.02|584.22|591.31|583.51|592.02|584.22|591.28|583.48|25
1655150240000|2022-06-13 19:57:20|591.3|583.5|591.13|583.33|591.35|583.55|591.11|583.31|24
1655150250000|2022-06-13 19:57:30|591.19|583.39|591.43|583.63|591.63|583.83|591.09|583.29|21
1655150260000|2022-06-13 19:57:40|591.46|583.66|592.81|585.01|592.85|585.05|591.46|583.66|22
1655150270000|2022-06-13 19:57:50|592.83|585.03|592.48|584.68|592.85|585.05|592.38|584.58|17
1655150280000|2022-06-13 19:58:00|592.46|584.66|592.48|584.68|592.66|584.86|592.31|584.51|30
1655150290000|2022-06-13 19:58:10|592.44|584.64|593.47|585.67|593.64|585.84|592.44|584.64|28
1655150300000|2022-06-13 19:58:20|593.48|585.68|593.36|585.56|593.48|585.68|593.23|585.43|25
1655150310000|2022-06-13 19:58:30|593.39|585.59|593.36|585.56|593.71|585.91|593.36|585.56|21
1655150320000|2022-06-13 19:58:40|593.38|585.58|593.31|585.51|593.44|585.64|593.31|585.51|19
1655150330000|2022-06-13 19:58:50|593.32|585.52|593.57|585.77|593.71|585.91|593.32|585.52|20
1655150340000|2022-06-13 19:59:00|593.56|585.76|593.84|586.04|593.85|586.05|593.47|585.67|30
1655150350000|2022-06-13 19:59:10|593.88|586.08|593.21|585.41|593.89|586.09|592.9|585.1|27
1655150360000|2022-06-13 19:59:20|593.12|585.32|592.16|584.36|593.15|585.35|592.01|584.21|30
1655150370000|2022-06-13 19:59:30|592.17|584.37|592.38|584.58|592.42|584.62|592.14|584.34|28
1655150380000|2022-06-13 19:59:40|592.37|584.57|592.55|584.75|592.57|584.77|592.06|584.26|26
1655150390000|2022-06-13 19:59:50|592.52|584.72|591.92|584.12|592.52|584.72|591.71|583.91|29
1655150400000|2022-06-13 20:00:00|591.83|584.03|593.14|585.34|593.49|585.69|591.83|584.03|26
1655150410000|2022-06-13 20:00:10|593.02|585.22|593.3|585.5|593.54|585.74|592.97|585.17|25
1655150420000|2022-06-13 20:00:20|593.32|585.52|593.4|585.6|593.44|585.64|593.04|585.24|21
1655150430000|2022-06-13 20:00:30|593.39|585.59|594.28|586.48|594.44|586.64|593.39|585.59|26
1655150440000|2022-06-13 20:00:40|594.24|586.44|594.94|587.14|594.94|587.14|594.24|586.44|19
1655150450000|2022-06-13 20:00:50|594.44|586.64|596.23|588.43|596.23|588.43|594.44|586.64|25
1655150460000|2022-06-13 20:01:00|596.24|588.44|596.67|588.87|596.67|588.87|596.15|588.35|29
1655150470000|2022-06-13 20:01:10|596.66|588.86|597.35|589.55|597.36|589.56|596.36|588.56|25
1655150480000|2022-06-13 20:01:20|597.14|589.34|597.52|589.72|597.56|589.76|597.14|589.34|14
1655150490000|2022-06-13 20:01:30|597.55|589.75|598.17|590.37|598.23|590.43|597.24|589.44|17
1655150500000|2022-06-13 20:01:40|598.18|590.38|598.25|590.45|598.35|590.55|598.16|590.36|24
1655150510000|2022-06-13 20:01:50|598.3|590.5|600.21|592.41|600.33|592.53|598.3|590.5|34
1655150520000|2022-06-13 20:02:00|600.2|592.4|600.13|592.33|600.26|592.46|599.82|592.02|20
1655150530000|2022-06-13 20:02:10|600.14|592.34|600.2|592.4|600.35|592.55|600.08|592.28|26
1655150540000|2022-06-13 20:02:20|600.14|592.34|599.95|592.15|600.18|592.38|599.87|592.07|21
1655150550000|2022-06-13 20:02:30|599.98|592.18|600.21|592.41|600.39|592.59|599.95|592.15|26
1655150560000|2022-06-13 20:02:40|600.23|592.43|600.23|592.43|600.37|592.57|600.08|592.28|15
1655150570000|2022-06-13 20:02:50|600.47|592.67|601.37|593.57|601.37|593.57|600.47|592.67|22
1655150580000|2022-06-13 20:03:00|601.34|593.54|601.26|593.46|601.69|593.89|601.04|593.24|29
1655150590000|2022-06-13 20:03:10|601.27|593.47|600.6|592.8|601.3|593.5|600.6|592.8|23
1655150600000|2022-06-13 20:03:20|600.59|592.79|600.44|592.64|600.59|592.79|600.11|592.31|32
1655150610000|2022-06-13 20:03:30|600.45|592.65|600.83|593.03|600.93|593.13|600.45|592.65|30
1655150620000|2022-06-13 20:03:40|600.84|593.04|600.6|592.8|600.92|593.12|600.55|592.75|17
1655150630000|2022-06-13 20:03:50|600.61|592.81|600.81|593.01|600.89|593.09|600.4|592.6|19
1655150640000|2022-06-13 20:04:00|600.82|593.02|601.16|593.36|601.38|593.58|600.82|593.02|23
1655150650000|2022-06-13 20:04:10|601.14|593.34|601.12|593.32|601.23|593.43|600.68|592.88|18
1655150660000|2022-06-13 20:04:20|601.08|593.28|601.71|593.91|601.71|593.91|601.01|593.21|25
1655150670000|2022-06-13 20:04:30|601.72|593.92|602.01|594.21|602.01|594.21|601.44|593.64|20
1655150680000|2022-06-13 20:04:40|602.03|594.23|601.61|593.81|602.15|594.35|601.45|593.65|18
1655150690000|2022-06-13 20:04:50|601.54|593.74|602.82|595.02|602.82|595.02|601.53|593.73|26
1655150700000|2022-06-13 20:05:00|602.92|595.12|602.98|595.18|602.99|595.19|602.65|594.85|25
1655150710000|2022-06-13 20:05:10|602.82|595.02|602.75|594.95|603|595.2|602.74|594.94|18
1655150720000|2022-06-13 20:05:20|602.76|594.96|603.38|595.58|603.58|595.78|602.76|594.96|30
1655150730000|2022-06-13 20:05:30|603.42|595.62|603.33|595.53|603.46|595.66|603.31|595.51|18
1655150740000|2022-06-13 20:05:40|603.35|595.55|604.18|596.38|604.32|596.52|603.35|595.55|26
1655150750000|2022-06-13 20:05:50|603.99|596.19|604.01|596.21|604.02|596.22|603.98|596.18|10
1655150760000|2022-06-13 20:06:00|604.02|596.22|603.81|596.01|604.1|596.3|603.74|595.94|15
1655150770000|2022-06-13 20:06:10|603.82|596.02|603.88|596.08|603.9|596.1|603.77|595.97|16
1655150780000|2022-06-13 20:06:20|603.89|596.09|605.15|597.35|605.15|597.35|603.89|596.09|27
1655150790000|2022-06-13 20:06:30|605.12|597.32|606.14|598.34|606.22|598.42|605.12|597.32|29
1655150800000|2022-06-13 20:06:40|606.13|598.33|606.04|598.24|606.3|598.5|606.03|598.23|26
1655150810000|2022-06-13 20:06:50|606.01|598.21|605.61|597.81|606.19|598.39|605.4|597.6|30
1655150820000|2022-06-13 20:07:00|605.62|597.82|606.22|598.42|606.59|598.79|605.56|597.76|29
1655150830000|2022-06-13 20:07:10|606.31|598.51|606.18|598.38|606.6|598.8|606.17|598.37|24
1655150840000|2022-06-13 20:07:20|606.19|598.39|605.87|598.07|606.25|598.45|605.57|597.77|21
1655150850000|2022-06-13 20:07:30|605.67|597.87|605.48|597.68|606.11|598.31|605.47|597.67|23
1655150860000|2022-06-13 20:07:40|605.47|597.67|606.23|598.43|606.23|598.43|605.41|597.61|22
1655150870000|2022-06-13 20:07:50|606.24|598.44|606.83|599.03|606.89|599.09|606.21|598.41|17
1655150880000|2022-06-13 20:08:00|606.81|599.01|606.56|598.76|606.97|599.17|606.53|598.73|13
1655150890000|2022-06-13 20:08:10|606.54|598.74|606.25|598.45|606.66|598.86|606.24|598.44|18
1655150900000|2022-06-13 20:08:20|606.24|598.44|606.54|598.74|606.54|598.74|606.23|598.43|24
1655150910000|2022-06-13 20:08:30|606.55|598.75|606.26|598.46|606.55|598.75|606.26|598.46|16
1655150920000|2022-06-13 20:08:40|606.27|598.47|606.15|598.35|606.27|598.47|606.05|598.25|15
1655150930000|2022-06-13 20:08:50|605.93|598.13|606.16|598.36|606.37|598.57|605.9|598.1|19
1655150940000|2022-06-13 20:09:00|606.17|598.37|606.69|598.89|606.69|598.89|606.15|598.35|21
1655150950000|2022-06-13 20:09:10|606.7|598.9|608.01|600.21|608.01|600.21|606.7|598.9|23
1655150960000|2022-06-13 20:09:20|608.02|600.22|608.89|601.09|608.93|601.13|608.02|600.22|31
1655150970000|2022-06-13 20:09:30|608.87|601.07|608.6|600.8|609|601.2|608.33|600.53|24
1655150980000|2022-06-13 20:09:40|608.47|600.67|608.7|600.9|608.77|600.97|608.38|600.58|16
1655150990000|2022-06-13 20:09:50|608.75|600.95|609.12|601.32|609.15|601.35|608.72|600.92|12
1655151000000|2022-06-13 20:10:00|609.13|601.33|609.73|601.93|609.82|602.02|609.09|601.29|25
1655151010000|2022-06-13 20:10:10|609.72|601.92|609.55|601.75|609.83|602.03|609.5|601.7|22
1655151020000|2022-06-13 20:10:20|609.54|601.74|610.11|602.31|610.11|602.31|609.39|601.59|30
1655151030000|2022-06-13 20:10:30|610.18|602.38|610.16|602.36|610.29|602.49|610.07|602.27|17
1655151040000|2022-06-13 20:10:40|610.17|602.37|611.09|603.29|611.14|603.34|610.05|602.25|26
1655151050000|2022-06-13 20:10:50|611|603.2|611|603.2|611.04|603.24|610.97|603.17|10
1655151060000|2022-06-13 20:11:00|610.99|603.19|611.17|603.37|611.18|603.38|610.99|603.19|17
1655151070000|2022-06-13 20:11:10|611.1|603.3|611.85|604.05|612.17|604.37|611.1|603.3|25
1655151080000|2022-06-13 20:11:20|612.08|604.28|611.11|603.31|612.08|604.28|611.11|603.31|22
1655151090000|2022-06-13 20:11:30|611.14|603.34|611.28|603.48|611.37|603.57|611.07|603.27|21
1655151100000|2022-06-13 20:11:40|611.21|603.41|610.49|602.69|611.25|603.45|610.41|602.61|25
1655151110000|2022-06-13 20:11:50|610.59|602.79|610.92|603.12|610.96|603.16|610.41|602.61|31
1655151120000|2022-06-13 20:12:00|610.89|603.09|611.48|603.68|611.67|603.87|610.83|603.03|29
1655151130000|2022-06-13 20:12:10|611.51|603.71|611.95|604.15|611.95|604.15|611.29|603.49|30
1655151140000|2022-06-13 20:12:20|612.03|604.23|612.78|604.98|612.78|604.98|611.86|604.06|21
1655151150000|2022-06-13 20:12:30|612.9|605.1|613.08|605.28|613.47|605.67|612.9|605.1|22
1655151160000|2022-06-13 20:12:40|613.1|605.3|614.47|606.67|614.56|606.76|613.02|605.22|28
1655151170000|2022-06-13 20:12:50|614.5|606.7|617.32|609.52|617.32|609.52|614.22|606.42|34
1655151180000|2022-06-13 20:13:00|617.33|609.53|617.5|609.7|617.5|609.7|616.86|609.06|26
1655151190000|2022-06-13 20:13:10|617.41|609.61|617.03|609.23|617.42|609.62|616.89|609.09|26
1655151200000|2022-06-13 20:13:20|617.02|609.22|616.38|608.58|617.03|609.23|616.38|608.58|27
1655151210000|2022-06-13 20:13:30|616.36|608.56|616.38|608.58|616.38|608.58|616.21|608.41|13
1655151220000|2022-06-13 20:13:40|616.37|608.57|616.35|608.55|616.48|608.68|616.14|608.34|21
1655151230000|2022-06-13 20:13:50|616.36|608.56|616.78|608.98|617|609.2|616.36|608.56|29
1655151240000|2022-06-13 20:14:00|616.81|609.01|617.42|609.62|617.42|609.62|616.76|608.96|27
1655151250000|2022-06-13 20:14:10|617.47|609.67|617.89|610.09|618.05|610.25|617.42|609.62|23
1655151260000|2022-06-13 20:14:20|617.74|609.94|616.68|608.88|617.75|609.95|616.68|608.88|27
1655151270000|2022-06-13 20:14:30|616.7|608.9|615.23|607.43|617.2|609.4|615.23|607.43|33
1655151280000|2022-06-13 20:14:40|615.15|607.35|615.33|607.53|615.33|607.53|615.1|607.3|16
1655151290000|2022-06-13 20:14:50|615.19|607.39|614.96|607.16|615.37|607.57|614.79|606.99|23
1655151300000|2022-06-13 20:15:00|614.93|607.13|615.54|607.74|616.83|609.03|614.93|607.13|32
1655151310000|2022-06-13 20:15:10|615.55|607.75|616.05|608.25|616.06|608.26|615.52|607.72|34
1655151320000|2022-06-13 20:15:20|616.14|608.34|618.06|610.26|618.11|610.31|616.02|608.22|38
1655151330000|2022-06-13 20:15:30|618.05|610.25|619.77|611.97|619.77|611.97|618.05|610.25|34
1655151340000|2022-06-13 20:15:40|619.59|611.79|619.21|611.41|619.72|611.92|619.2|611.4|30
1655151350000|2022-06-13 20:15:50|619.27|611.47|619.22|611.42|619.36|611.56|619.16|611.36|24
1655151360000|2022-06-13 20:16:00|619.19|611.39|618.95|611.15|619.31|611.51|618.95|611.15|26
1655151370000|2022-06-13 20:16:10|619|611.2|619.59|611.79|619.59|611.79|618.45|610.65|29
1655151380000|2022-06-13 20:16:20|619.53|611.73|619.24|611.44|619.53|611.73|619.24|611.44|17
1655151390000|2022-06-13 20:16:30|619.23|611.43|618.23|610.43|619.24|611.44|618.15|610.35|25
1655151400000|2022-06-13 20:16:40|618.24|610.44|618.54|610.74|618.65|610.85|618.24|610.44|26
1655151410000|2022-06-13 20:16:50|618.49|610.69|617.77|609.97|618.5|610.7|617.77|609.97|25
1655151420000|2022-06-13 20:17:00|617.56|609.76|618.51|610.71|618.51|610.71|617.11|609.31|33
1655151430000|2022-06-13 20:17:10|618.38|610.58|619.23|611.43|619.23|611.43|618.29|610.49|24
1655151440000|2022-06-13 20:17:20|619.24|611.44|618.36|610.56|619.24|611.44|618.36|610.56|25
1655151450000|2022-06-13 20:17:30|618.33|610.53|619.26|611.46|619.67|611.87|618.33|610.53|32
1655151460000|2022-06-13 20:17:40|619.3|611.5|619.33|611.53|619.35|611.55|619.25|611.45|19
1655151470000|2022-06-13 20:17:50|619.25|611.45|619.27|611.47|619.31|611.51|619.23|611.43|20
1655151480000|2022-06-13 20:18:00|619.26|611.46|619.05|611.25|619.32|611.52|618.87|611.07|27
1655151490000|2022-06-13 20:18:10|619.07|611.27|619.38|611.58|619.38|611.58|618.41|610.61|27
1655151500000|2022-06-13 20:18:20|619.39|611.59|620.52|612.72|620.52|612.72|619.39|611.59|24
1655151510000|2022-06-13 20:18:30|620.51|612.71|618.87|611.07|620.51|612.71|618.83|611.03|31
1655151520000|2022-06-13 20:18:40|618.73|610.93|618.49|610.69|618.73|610.93|617.86|610.06|34
1655151530000|2022-06-13 20:18:50|618.51|610.71|618.79|610.99|619.06|611.26|618.23|610.43|28
1655151540000|2022-06-13 20:19:00|618.99|611.19|618.59|610.79|619.02|611.22|618.53|610.73|27
1655151550000|2022-06-13 20:19:10|618.5|610.7|618.92|611.12|618.94|611.14|618.38|610.58|29
1655151560000|2022-06-13 20:19:20|618.83|611.03|621.08|613.28|621.08|613.28|618.76|610.96|34
1655151570000|2022-06-13 20:19:30|621.13|613.33|621.28|613.48|621.46|613.66|621.13|613.33|28
1655151580000|2022-06-13 20:19:40|621.29|613.49|621.99|614.19|621.99|614.19|621.1|613.3|21
1655151590000|2022-06-13 20:19:50|621.8|614|621.31|613.51|622.29|614.49|621.15|613.35|30
1655151600000|2022-06-13 20:20:00|621.32|613.52|621.03|613.23|621.4|613.6|620.88|613.08|31
1655151610000|2022-06-13 20:20:10|620.97|613.17|620.63|612.83|621.04|613.24|620.12|612.32|29
1655151620000|2022-06-13 20:20:20|620.65|612.85|621.28|613.48|621.28|613.48|620.39|612.59|29
1655151630000|2022-06-13 20:20:30|621.39|613.59|622.03|614.23|622.41|614.61|621.39|613.59|29
1655151640000|2022-06-13 20:20:40|622.04|614.24|622.4|614.6|622.55|614.75|621.62|613.82|32
1655151650000|2022-06-13 20:20:50|622.44|614.64|623.36|615.56|623.36|615.56|622.36|614.56|34
1655151660000|2022-06-13 20:21:00|623.37|615.57|623.35|615.55|623.66|615.86|623.2|615.4|35
1655151670000|2022-06-13 20:21:10|623.19|615.39|622.68|614.88|623.31|615.51|622.33|614.53|30
1655151680000|2022-06-13 20:21:20|622.72|614.92|623.01|615.21|623.15|615.35|622.72|614.92|30
1655151690000|2022-06-13 20:21:30|623.05|615.25|622.25|614.45|623.06|615.26|622.18|614.38|28
1655151700000|2022-06-13 20:21:40|622.24|614.44|622.36|614.56|622.57|614.77|622.2|614.4|25
1655151710000|2022-06-13 20:21:50|622.27|614.47|622.6|614.8|622.6|614.8|622.22|614.42|23
1655151720000|2022-06-13 20:22:00|622.57|614.77|622.5|614.7|622.72|614.92|622.49|614.69|20
1655151730000|2022-06-13 20:22:10|622.52|614.72|622.93|615.13|622.99|615.19|622.46|614.66|29
1655151740000|2022-06-13 20:22:20|622.94|615.14|622.74|614.94|623.03|615.23|622.64|614.84|20
1655151750000|2022-06-13 20:22:30|622.79|614.99|622.29|614.49|623.19|615.39|622.26|614.46|24
1655151760000|2022-06-13 20:22:40|622.31|614.51|622.07|614.27|622.64|614.84|622.07|614.27|26
1655151770000|2022-06-13 20:22:50|622.05|614.25|622.67|614.87|622.7|614.9|622.05|614.25|22
1655151780000|2022-06-13 20:23:00|622.74|614.94|622.57|614.77|622.8|615|622.08|614.28|29
1655151790000|2022-06-13 20:23:10|622.58|614.78|621.19|613.39|622.66|614.86|621.04|613.24|31
1655151800000|2022-06-13 20:23:20|621.25|613.45|622.08|614.28|622.08|614.28|621.08|613.28|32
1655151810000|2022-06-13 20:23:30|622.11|614.31|621.88|614.08|622.15|614.35|621.65|613.85|25
1655151820000|2022-06-13 20:23:40|621.94|614.14|621.81|614.01|621.94|614.14|621.61|613.81|24
1655151830000|2022-06-13 20:23:50|621.71|613.91|621.04|613.24|621.71|613.91|620.98|613.18|26
1655151840000|2022-06-13 20:24:00|621.03|613.23|621.12|613.32|621.18|613.38|620.97|613.17|15
1655151850000|2022-06-13 20:24:10|621.09|613.29|621.49|613.69|621.5|613.7|621.03|613.23|24
1655151860000|2022-06-13 20:24:20|621.48|613.68|621.75|613.95|621.86|614.06|621.48|613.68|19
1655151870000|2022-06-13 20:24:30|621.76|613.96|622.47|614.67|622.54|614.74|621.76|613.96|25
1655151880000|2022-06-13 20:24:40|621.89|614.09|622.47|614.67|622.47|614.67|621.84|614.04|26
1655151890000|2022-06-13 20:24:50|622.5|614.7|622.95|615.15|622.95|615.15|622.48|614.68|24
1655151900000|2022-06-13 20:25:00|623.23|615.43|623.82|616.02|623.82|616.02|622.84|615.04|36
1655151910000|2022-06-13 20:25:10|623.83|616.03|623.22|615.42|623.97|616.17|623.06|615.26|30
1655151920000|2022-06-13 20:25:20|623.18|615.38|623.3|615.5|623.37|615.57|623.1|615.3|23
1655151930000|2022-06-13 20:25:30|623.23|615.43|624.45|616.65|624.45|616.65|623.23|615.43|32
1655151940000|2022-06-13 20:25:40|624.59|616.79|625.18|617.38|625.26|617.46|624.58|616.78|28
1655151950000|2022-06-13 20:25:50|625.16|617.36|625.25|617.45|625.52|617.72|625.09|617.29|23
1655151960000|2022-06-13 20:26:00|625.28|617.48|626.1|618.3|626.11|618.31|625.19|617.39|22
1655151970000|2022-06-13 20:26:10|626.08|618.28|626.04|618.24|626.23|618.43|625.87|618.07|11
1655151980000|2022-06-13 20:26:20|626.02|618.22|625.3|617.5|626.1|618.3|625.3|617.5|28
1655151990000|2022-06-13 20:26:30|625.27|617.47|625.43|617.63|625.43|617.63|625.15|617.35|22
1655152000000|2022-06-13 20:26:40|625.5|617.7|626.45|618.65|626.45|618.65|625.5|617.7|24
1655152010000|2022-06-13 20:26:50|626.46|618.66|625.88|618.08|626.46|618.66|625.81|618.01|25
1655152020000|2022-06-13 20:27:00|625.89|618.09|625.77|617.97|626.14|618.34|625.73|617.93|25
1655152030000|2022-06-13 20:27:10|625.79|617.99|626.65|618.85|626.65|618.85|625.57|617.77|30
1655152040000|2022-06-13 20:27:20|626.59|618.79|626.26|618.46|626.59|618.79|626.13|618.33|24
1655152050000|2022-06-13 20:27:30|626.25|618.45|625.46|617.66|626.25|618.45|625.38|617.58|24
1655152060000|2022-06-13 20:27:40|625.47|617.67|625.19|617.39|625.47|617.67|624.97|617.17|19
1655152070000|2022-06-13 20:27:50|625.2|617.4|625.05|617.25|625.21|617.41|625.05|617.25|16
1655152080000|2022-06-13 20:28:00|625.04|617.24|625.22|617.42|625.5|617.7|625.04|617.24|32
1655152090000|2022-06-13 20:28:10|625.21|617.41|624.17|616.37|625.23|617.43|624.15|616.35|27
1655152100000|2022-06-13 20:28:20|624.2|616.4|624.14|616.34|624.25|616.45|624.07|616.27|24
1655152110000|2022-06-13 20:28:30|624.18|616.38|623.81|616.01|624.18|616.38|623.5|615.7|27
1655152120000|2022-06-13 20:28:40|623.85|616.05|622.99|615.19|623.88|616.08|622.97|615.17|28
1655152130000|2022-06-13 20:28:50|622.91|615.11|623.03|615.23|623.13|615.33|622.91|615.11|18
1655152140000|2022-06-13 20:29:00|623|615.2|622.94|615.14|623.08|615.28|622.88|615.08|17
1655152150000|2022-06-13 20:29:10|623.02|615.22|623.11|615.31|623.15|615.35|622.96|615.16|14
1655152160000|2022-06-13 20:29:20|623.13|615.33|623.2|615.4|623.75|615.95|623.1|615.3|25
1655152170000|2022-06-13 20:29:30|623.22|615.42|623.43|615.63|623.45|615.65|623.17|615.37|24
1655152180000|2022-06-13 20:29:40|623.6|615.8|623.25|615.45|623.86|616.06|623.21|615.41|29
1655152190000|2022-06-13 20:29:50|623.26|615.46|623.49|615.69|623.49|615.69|622.96|615.16|27
1655152200000|2022-06-13 20:30:00|623.53|615.73|623.03|615.23|623.56|615.76|623|615.2|29
1655152210000|2022-06-13 20:30:10|623.05|615.25|623.75|615.95|623.98|616.18|623.05|615.25|31
1655152220000|2022-06-13 20:30:20|623.65|615.85|624.6|616.8|624.67|616.87|623.65|615.85|28
1655152230000|2022-06-13 20:30:30|624.55|616.75|626.29|618.49|626.33|618.53|624.45|616.65|32
1655152240000|2022-06-13 20:30:40|626.27|618.47|626.36|618.56|626.43|618.63|625.78|617.98|23
1655152250000|2022-06-13 20:30:50|626.38|618.58|627.24|619.44|628.67|620.87|626.38|618.58|33
1655152260000|2022-06-13 20:31:00|627.3|619.5|627.95|620.15|628.5|620.7|627.29|619.49|35
1655152270000|2022-06-13 20:31:10|627.92|620.12|628.12|620.32|628.16|620.36|627.72|619.92|33
1655152280000|2022-06-13 20:31:20|628.13|620.33|628.43|620.63|628.62|620.82|628.05|620.25|29
1655152290000|2022-06-13 20:31:30|628.41|620.61|628.1|620.3|628.41|620.61|628.1|620.3|26
1655152300000|2022-06-13 20:31:40|628.11|620.31|628.08|620.28|628.6|620.8|628.08|620.28|29
1655152310000|2022-06-13 20:31:50|628.06|620.26|627.32|619.52|628.06|620.26|627.32|619.52|35
1655152320000|2022-06-13 20:32:00|627.31|619.51|627.26|619.46|627.45|619.65|627.26|619.46|23
1655152330000|2022-06-13 20:32:10|627.18|619.38|626.3|618.5|627.23|619.43|625.98|618.18|24
1655152340000|2022-06-13 20:32:20|626.28|618.48|626.62|618.82|626.82|619.02|626.09|618.29|26
1655152350000|2022-06-13 20:32:30|626.54|618.74|625.41|617.61|626.54|618.74|625.41|617.61|20
1655152360000|2022-06-13 20:32:40|625.38|617.58|625.31|617.51|625.49|617.69|625.21|617.41|18
1655152370000|2022-06-13 20:32:50|625.32|617.52|624.36|616.56|625.33|617.53|624.33|616.53|25
1655152380000|2022-06-13 20:33:00|624.37|616.57|624.34|616.54|625.01|617.21|624.34|616.54|26
1655152390000|2022-06-13 20:33:10|624.33|616.53|623.25|615.45|624.33|616.53|623.13|615.33|31
1655152400000|2022-06-13 20:33:20|623.29|615.49|623.26|615.46|623.88|616.08|623.24|615.44|31
1655152410000|2022-06-13 20:33:30|623.25|615.45|623.21|615.41|623.31|615.51|623.1|615.3|24
1655152420000|2022-06-13 20:33:40|623.2|615.4|622.6|614.8|623.29|615.49|622.6|614.8|29
1655152430000|2022-06-13 20:33:50|622.58|614.78|622.48|614.68|623.06|615.26|622.48|614.68|23
1655152440000|2022-06-13 20:34:00|622.46|614.66|621.95|614.15|622.83|615.03|621.91|614.11|34
1655152450000|2022-06-13 20:34:10|621.92|614.12|622.11|614.31|622.37|614.57|621.81|614.01|32
1655152460000|2022-06-13 20:34:20|622.09|614.29|621.94|614.14|622.15|614.35|621.39|613.59|23
1655152470000|2022-06-13 20:34:30|621.93|614.13|621.36|613.56|622.03|614.23|621.36|613.56|29
1655152480000|2022-06-13 20:34:40|621.42|613.62|620.99|613.19|621.44|613.64|620.53|612.73|30
1655152490000|2022-06-13 20:34:50|620.7|612.9|621.3|613.5|621.37|613.57|620.7|612.9|32
1655152500000|2022-06-13 20:35:00|621.31|613.51|621.34|613.54|621.4|613.6|621.24|613.44|29
1655152510000|2022-06-13 20:35:10|621.33|613.53|621.26|613.46|621.34|613.54|621.1|613.3|25
1655152520000|2022-06-13 20:35:20|621.27|613.47|621.25|613.45|621.58|613.78|621.25|613.45|29
1655152530000|2022-06-13 20:35:30|621.26|613.46|621.38|613.58|621.38|613.58|620.97|613.17|24
1655152540000|2022-06-13 20:35:40|621.11|613.31|620.24|612.44|621.33|613.53|620.19|612.39|31
1655152550000|2022-06-13 20:35:50|620.25|612.45|620.19|612.39|620.27|612.47|620.14|612.34|16
1655152560000|2022-06-13 20:36:00|620.03|612.23|620.4|612.6|620.94|613.14|620.03|612.23|26
1655152570000|2022-06-13 20:36:10|620.17|612.37|620.64|612.84|620.75|612.95|620.17|612.37|25
1655152580000|2022-06-13 20:36:20|620.69|612.89|620.18|612.38|620.77|612.97|620.16|612.36|24
1655152590000|2022-06-13 20:36:30|620.19|612.39|620.34|612.54|620.5|612.7|620.13|612.33|18
1655152600000|2022-06-13 20:36:40|620.35|612.55|620.17|612.37|620.42|612.62|619.98|612.18|19
1655152610000|2022-06-13 20:36:50|620.13|612.33|620.4|612.6|620.44|612.64|619.95|612.15|19
1655152620000|2022-06-13 20:37:00|620.41|612.61|620.26|612.46|620.62|612.82|620.26|612.46|18
1655152630000|2022-06-13 20:37:10|620.27|612.47|620.28|612.48|620.28|612.48|620.26|612.46|7
1655152640000|2022-06-13 20:37:20|620.27|612.47|620.53|612.73|620.57|612.77|620.22|612.42|17
1655152650000|2022-06-13 20:37:30|620.54|612.74|620.55|612.75|620.59|612.79|620.34|612.54|21
1655152660000|2022-06-13 20:37:40|620.57|612.77|620.22|612.42|620.57|612.77|620.18|612.38|17
1655152670000|2022-06-13 20:37:50|620.23|612.43|619.32|611.52|620.28|612.48|619.32|611.52|22
1655152680000|2022-06-13 20:38:00|619.29|611.49|619.67|611.87|619.72|611.92|619.2|611.4|30
1655152690000|2022-06-13 20:38:10|619.58|611.78|619.43|611.63|619.71|611.91|619.43|611.63|19
1655152700000|2022-06-13 20:38:20|619.4|611.6|618.29|610.49|619.41|611.61|617.84|610.04|26
1655152710000|2022-06-13 20:38:30|618.24|610.44|617.95|610.15|618.24|610.44|617.53|609.73|27
1655152720000|2022-06-13 20:38:40|617.96|610.16|618.2|610.4|618.24|610.44|617.96|610.16|15
1655152730000|2022-06-13 20:38:50|618.19|610.39|618.15|610.35|618.23|610.43|618|610.2|19
1655152740000|2022-06-13 20:39:00|618.14|610.34|617.76|609.96|618.29|610.49|617.56|609.76|21
1655152750000|2022-06-13 20:39:10|617.75|609.95|617.88|610.08|617.97|610.17|617.63|609.83|24
1655152760000|2022-06-13 20:39:20|617.83|610.03|618.27|610.47|618.27|610.47|617.5|609.7|25
1655152770000|2022-06-13 20:39:30|617.93|610.13|617.54|609.74|618.05|610.25|617.53|609.73|32
1655152780000|2022-06-13 20:39:40|617.55|609.75|618.09|610.29|618.34|610.54|617.55|609.75|27
1655152790000|2022-06-13 20:39:50|618.02|610.22|617.51|609.71|618.1|610.3|617.36|609.56|27
1655152800000|2022-06-13 20:40:00|617.46|609.66|617.84|610.04|617.85|610.05|617.18|609.38|30
1655152810000|2022-06-13 20:40:10|617.74|609.94|619.18|611.38|619.18|611.38|617.74|609.94|31
1655152820000|2022-06-13 20:40:20|619.23|611.43|619.25|611.45|619.38|611.58|619.19|611.39|24
1655152830000|2022-06-13 20:40:30|619.26|611.46|618.35|610.55|619.3|611.5|618.27|610.47|19
1655152840000|2022-06-13 20:40:40|618.37|610.57|618.59|610.79|618.7|610.9|618.34|610.54|32
1655152850000|2022-06-13 20:40:50|618.5|610.7|618.14|610.34|618.75|610.95|618.06|610.26|29
1655152860000|2022-06-13 20:41:00|618.16|610.36|617.39|609.59|618.16|610.36|617.27|609.47|25
1655152870000|2022-06-13 20:41:10|617.4|609.6|617.55|609.75|617.55|609.75|617.3|609.5|30
1655152880000|2022-06-13 20:41:20|617.38|609.58|617.4|609.6|617.73|609.93|617.38|609.58|28
1655152890000|2022-06-13 20:41:30|617.42|609.62|617.58|609.78|617.67|609.87|617.42|609.62|17
1655152900000|2022-06-13 20:41:40|617.55|609.75|617.81|610.01|618|610.2|617.46|609.66|24
1655152910000|2022-06-13 20:41:50|617.83|610.03|617.12|609.32|617.85|610.05|617.12|609.32|19
1655152920000|2022-06-13 20:42:00|617.31|609.51|617.56|609.76|617.59|609.79|617.27|609.47|28
1655152930000|2022-06-13 20:42:10|617.63|609.83|617.36|609.56|617.63|609.83|617.36|609.56|12
1655152940000|2022-06-13 20:42:20|617.46|609.66|616.86|609.06|617.46|609.66|616.86|609.06|21
1655152950000|2022-06-13 20:42:30|616.84|609.04|616.88|609.08|617.15|609.35|616.75|608.95|9
1655152960000|2022-06-13 20:42:40|616.84|609.04|616.99|609.19|617.01|609.21|616.81|609.01|13
1655152970000|2022-06-13 20:42:50|617|609.2|617.03|609.23|617.03|609.23|616.81|609.01|7
1655152980000|2022-06-13 20:43:00|617.08|609.28|617.08|609.28|617.08|609.28|617.08|609.28|1
1655152990000|2022-06-13 20:43:10|617.06|609.26|617.49|609.69|617.49|609.69|617|609.2|15
1655153000000|2022-06-13 20:43:20|617.26|609.46|616.89|609.09|617.36|609.56|616.89|609.09|18
1655153010000|2022-06-13 20:43:30|616.84|609.04|616.64|608.84|616.84|609.04|616.64|608.84|4
1655153020000|2022-06-13 20:43:40|616.65|608.85|616.28|608.48|616.92|609.12|616.23|608.43|23
1655153030000|2022-06-13 20:43:50|616.25|608.45|616.21|608.41|616.61|608.81|616.19|608.39|16
1655153040000|2022-06-13 20:44:00|616.27|608.47|615.81|608.01|616.27|608.47|615.77|607.97|24
1655153050000|2022-06-13 20:44:10|615.96|608.16|615.96|608.16|617.03|609.23|615.95|608.15|26
1655153060000|2022-06-13 20:44:20|615.94|608.14|616.36|608.56|616.79|608.99|615.82|608.02|24
1655153070000|2022-06-13 20:44:30|616.38|608.58|616.35|608.55|616.64|608.84|616.35|608.55|16
1655153080000|2022-06-13 20:44:40|616.36|608.56|616.63|608.83|616.68|608.88|616.31|608.51|17
1655153090000|2022-06-13 20:44:50|616.54|608.74|616.55|608.75|616.86|609.06|616.45|608.65|28
1655153100000|2022-06-13 20:45:00|616.57|608.77|616.61|608.81|616.68|608.88|616.49|608.69|22
1655153110000|2022-06-13 20:45:10|616.63|608.83|617.37|609.57|617.71|609.91|616.57|608.77|28
1655153120000|2022-06-13 20:45:20|617.21|609.41|618.39|610.59|618.46|610.66|617.21|609.41|24
1655153130000|2022-06-13 20:45:30|618.38|610.58|618.36|610.56|618.46|610.66|618.04|610.24|22
1655153140000|2022-06-13 20:45:40|618.35|610.55|617.82|610.02|618.35|610.55|617.8|610|14
1655153150000|2022-06-13 20:45:50|617.96|610.16|615.32|607.52|618.07|610.27|615.24|607.44|31
1655153160000|2022-06-13 20:46:00|615.14|607.34|613.98|606.18|615.18|607.38|613.13|605.33|29
1655153170000|2022-06-13 20:46:10|614.04|606.24|614.04|606.24|614.64|606.84|613.69|605.89|34
1655153180000|2022-06-13 20:46:20|614.09|606.29|613.32|605.52|614.17|606.37|613.21|605.41|24
1655153190000|2022-06-13 20:46:30|613.22|605.42|612.39|604.59|613.32|605.52|612.37|604.57|26
1655153200000|2022-06-13 20:46:40|612.28|604.48|611.41|603.61|612.35|604.55|611.35|603.55|25
1655153210000|2022-06-13 20:46:50|611.37|603.57|611.87|604.07|612.01|604.21|611.13|603.33|17
1655153220000|2022-06-13 20:47:00|612.09|604.29|613.99|606.19|614.71|606.91|612.09|604.29|37
1655153230000|2022-06-13 20:47:10|613.83|606.03|614.81|607.01|614.81|607.01|613.83|606.03|29
1655153240000|2022-06-13 20:47:20|614.83|607.03|615.34|607.54|615.34|607.54|614.76|606.96|31
1655153250000|2022-06-13 20:47:30|615.1|607.3|615.36|607.56|616.29|608.49|614.98|607.18|25
1655153260000|2022-06-13 20:47:40|615.35|607.55|615.09|607.29|615.35|607.55|615.08|607.28|16
1655153270000|2022-06-13 20:47:50|615.1|607.3|614.51|606.71|615.5|607.7|614.3|606.5|27
1655153280000|2022-06-13 20:48:00|614.59|606.79|615.02|607.22|615.15|607.35|614.53|606.73|20
1655153290000|2022-06-13 20:48:10|615.01|607.21|614.78|606.98|615.04|607.24|614.51|606.71|18
1655153300000|2022-06-13 20:48:20|614.79|606.99|614.41|606.61|614.9|607.1|614.34|606.54|21
1655153310000|2022-06-13 20:48:30|614.42|606.62|614.01|606.21|614.48|606.68|613.96|606.16|21
1655153320000|2022-06-13 20:48:40|614.02|606.22|614.05|606.25|614.51|606.71|614.02|606.22|24
1655153330000|2022-06-13 20:48:50|614.15|606.35|614.1|606.3|614.64|606.84|613.9|606.1|26
1655153340000|2022-06-13 20:49:00|614.11|606.31|613.27|605.47|614.24|606.44|613.25|605.45|27
1655153350000|2022-06-13 20:49:10|613.28|605.48|613.32|605.52|613.48|605.68|613.15|605.35|22
1655153360000|2022-06-13 20:49:20|613.27|605.47|612.97|605.17|613.29|605.49|612.96|605.16|20
1655153370000|2022-06-13 20:49:30|612.96|605.16|612.67|604.87|612.98|605.18|612.62|604.82|23
1655153380000|2022-06-13 20:49:40|612.61|604.81|613.03|605.23|613.08|605.28|612.61|604.81|20
1655153390000|2022-06-13 20:49:50|613.08|605.28|611.88|604.08|613.08|605.28|611.37|603.57|30
1655153400000|2022-06-13 20:50:00|611.7|603.9|612.2|604.4|612.27|604.47|611.7|603.9|25
1655153410000|2022-06-13 20:50:10|612.35|604.55|612.21|604.41|612.35|604.55|612.01|604.21|20
1655153420000|2022-06-13 20:50:20|612.27|604.47|612.12|604.32|612.45|604.65|612.1|604.3|20
1655153430000|2022-06-13 20:50:30|611.95|604.15|612.36|604.56|612.82|605.02|611.95|604.15|18
1655153440000|2022-06-13 20:50:40|612.7|604.9|612.25|604.45|612.75|604.95|612.25|604.45|19
1655153450000|2022-06-13 20:50:50|612.32|604.52|612.42|604.62|612.67|604.87|612.16|604.36|26
1655153460000|2022-06-13 20:51:00|612.43|604.63|612.4|604.6|612.55|604.75|612.34|604.54|15
1655153470000|2022-06-13 20:51:10|612.97|605.17|613.36|605.56|613.67|605.87|612.97|605.17|24
1655153480000|2022-06-13 20:51:20|613.3|605.5|612.77|604.97|613.62|605.82|612.77|604.97|31
1655153490000|2022-06-13 20:51:30|612.83|605.03|612.53|604.73|613.01|605.21|612.47|604.67|22
1655153500000|2022-06-13 20:51:40|612.48|604.68|612.32|604.52|612.69|604.89|612.3|604.5|19
1655153510000|2022-06-13 20:51:50|612.33|604.53|612.2|604.4|612.48|604.68|611.93|604.13|23
1655153520000|2022-06-13 20:52:00|612.29|604.49|611.97|604.17|612.29|604.49|611.83|604.03|15
1655153530000|2022-06-13 20:52:10|611.9|604.1|612.71|604.91|612.71|604.91|611.89|604.09|24
1655153540000|2022-06-13 20:52:20|612.69|604.89|612.33|604.53|612.72|604.92|612.32|604.52|26
1655153550000|2022-06-13 20:52:30|612.34|604.54|612.17|604.37|612.37|604.57|612.11|604.31|20
1655153560000|2022-06-13 20:52:40|612.12|604.32|612.17|604.37|612.17|604.37|612.12|604.32|4
1655153570000|2022-06-13 20:52:50|612.31|604.51|612.73|604.93|612.73|604.93|612.31|604.51|10
1655153580000|2022-06-13 20:53:00|612.78|604.98|613.26|605.46|613.58|605.78|612.66|604.86|29
1655153590000|2022-06-13 20:53:10|613.21|605.41|613.44|605.64|613.66|605.86|613.06|605.26|23
1655153600000|2022-06-13 20:53:20|613.39|605.59|613.31|605.51|613.53|605.73|613.23|605.43|27
1655153610000|2022-06-13 20:53:30|613.32|605.52|613.26|605.46|613.69|605.89|613.24|605.44|25
1655153620000|2022-06-13 20:53:40|613.27|605.47|613.29|605.49|613.62|605.82|613.27|605.47|29
1655153630000|2022-06-13 20:53:50|613.28|605.48|613.29|605.49|613.46|605.66|613.22|605.42|22
1655153640000|2022-06-13 20:54:00|613.31|605.51|613.34|605.54|613.68|605.88|613.29|605.49|26
1655153650000|2022-06-13 20:54:10|613.33|605.53|613.22|605.42|613.45|605.65|613.03|605.23|25
1655153660000|2022-06-13 20:54:20|613.23|605.43|612.24|604.44|613.28|605.48|612.09|604.29|24
1655153670000|2022-06-13 20:54:30|612.23|604.43|612.47|604.67|612.48|604.68|612.03|604.23|27
1655153680000|2022-06-13 20:54:40|612.53|604.73|613.49|605.69|613.5|605.7|612.31|604.51|31
1655153690000|2022-06-13 20:54:50|613.5|605.7|613.34|605.54|613.52|605.72|613.27|605.47|16
1655153700000|2022-06-13 20:55:00|613.33|605.53|612.09|604.29|613.39|605.59|612.09|604.29|21
1655153710000|2022-06-13 20:55:10|612.1|604.3|612.01|604.21|612.15|604.35|611.87|604.07|19
1655153720000|2022-06-13 20:55:20|611.95|604.15|612.1|604.3|612.1|604.3|611.71|603.91|18
1655153730000|2022-06-13 20:55:30|611.98|604.18|611.63|603.83|611.98|604.18|611.51|603.71|15
1655153740000|2022-06-13 20:55:40|611.58|603.78|611.63|603.83|611.63|603.83|611.41|603.61|7
1655153750000|2022-06-13 20:55:50|611.64|603.84|612.41|604.61|612.41|604.61|611.45|603.65|24
1655153760000|2022-06-13 20:56:00|612.3|604.5|611.46|603.66|612.44|604.64|611.44|603.64|25
1655153770000|2022-06-13 20:56:10|611.47|603.67|611.62|603.82|612.05|604.25|611.46|603.66|21
1655153780000|2022-06-13 20:56:20|611.58|603.78|611.5|603.7|611.59|603.79|611.43|603.63|16
1655153790000|2022-06-13 20:56:30|611.41|603.61|610.93|603.13|611.41|603.61|610.93|603.13|19
1655153800000|2022-06-13 20:56:40|610.98|603.18|611.19|603.39|611.27|603.47|610.92|603.12|27
1655153810000|2022-06-13 20:56:50|611.04|603.24|610.79|602.99|611.09|603.29|610.79|602.99|13
1655153820000|2022-06-13 20:57:00|610.76|602.96|610.62|602.82|610.8|603|610.61|602.81|16
1655153830000|2022-06-13 20:57:10|610.65|602.85|610.64|602.84|610.69|602.89|610.64|602.84|4
1655153840000|2022-06-13 20:57:20|610.63|602.83|610.61|602.81|610.68|602.88|610.54|602.74|21
1655153850000|2022-06-13 20:57:30|610.59|602.79|610.44|602.64|610.85|603.05|610.4|602.6|23
1655153860000|2022-06-13 20:57:40|610.45|602.65|610.63|602.83|610.66|602.86|610.43|602.63|16
1655153870000|2022-06-13 20:57:50|610.57|602.77|610.06|602.26|610.8|603|610.06|602.26|24
1655153880000|2022-06-13 20:58:00|610.04|602.24|609.95|602.15|610.29|602.49|609.66|601.86|28
1655153890000|2022-06-13 20:58:10|609.9|602.1|610.09|602.29|610.15|602.35|609.9|602.1|24
1655153900000|2022-06-13 20:58:20|610.07|602.27|609.9|602.1|610.07|602.27|609.52|601.72|26
1655153910000|2022-06-13 20:58:30|609.88|602.08|609.55|601.75|609.88|602.08|609.55|601.75|25
1655153920000|2022-06-13 20:58:40|609.63|601.83|610.52|602.72|610.73|602.93|609.52|601.72|27
1655153930000|2022-06-13 20:58:50|610.51|602.71|610.16|602.36|610.54|602.74|610.15|602.35|24
1655153940000|2022-06-13 20:59:00|610.27|602.47|610.33|602.53|610.4|602.6|610.16|602.36|29
1655153950000|2022-06-13 20:59:10|610.37|602.57|609.68|601.88|610.37|602.57|609.67|601.87|21
1655153960000|2022-06-13 20:59:20|609.69|601.89|609.01|601.21|609.71|601.91|608.8|601|23
1655153970000|2022-06-13 20:59:30|608.95|601.15|608.26|600.46|609.05|601.25|608.26|600.46|23
1655153980000|2022-06-13 20:59:40|608.17|600.37|607.85|600.05|608.21|600.41|607.85|600.05|19
1655153990000|2022-06-13 20:59:50|607.86|600.06|607.86|600.06|607.86|600.06|607.82|600.02|6
1655154000000|2022-06-13 21:00:00|607.83|600.03|608.28|600.48|608.6|600.8|607.83|600.03|24
1655154010000|2022-06-13 21:00:10|608.11|600.31|608.49|600.69|608.81|601.01|608.11|600.31|24
1655154020000|2022-06-13 21:00:20|608.53|600.73|608.62|600.82|608.75|600.95|608.43|600.63|32
1655154030000|2022-06-13 21:00:30|608.59|600.79|608.69|600.89|608.73|600.93|608.53|600.73|14
1655154040000|2022-06-13 21:00:40|608.7|600.9|608.46|600.66|608.75|600.95|608.43|600.63|26
1655154050000|2022-06-13 21:00:50|608.41|600.61|608.72|600.92|608.74|600.94|608.36|600.56|22
1655154060000|2022-06-13 21:01:00|608.62|600.82|608.29|600.49|608.62|600.82|608.29|600.49|17
1655154070000|2022-06-13 21:01:10|608.15|600.35|608.02|600.22|608.33|600.53|607.97|600.17|18
1655154080000|2022-06-13 21:01:20|608.03|600.23|608.29|600.49|608.31|600.51|608.03|600.23|17
1655154090000|2022-06-13 21:01:30|608.3|600.5|608.63|600.83|608.67|600.87|608.24|600.44|25
1655154100000|2022-06-13 21:01:40|608.61|600.81|610.17|602.37|610.22|602.42|608.61|600.81|29
1655154110000|2022-06-13 21:01:50|610.14|602.34|610.24|602.44|610.52|602.72|609.9|602.1|29
1655154120000|2022-06-13 21:02:00|610.23|602.43|610.59|602.79|610.59|602.79|610.12|602.32|25
1655154130000|2022-06-13 21:02:10|610.64|602.84|610.3|602.5|610.64|602.84|610.28|602.48|23
1655154140000|2022-06-13 21:02:20|610.31|602.51|610.58|602.78|610.58|602.78|610.31|602.51|21
1655154150000|2022-06-13 21:02:30|610.62|602.82|610.43|602.63|610.63|602.83|610.34|602.54|25
1655154160000|2022-06-13 21:02:40|610.39|602.59|610.52|602.72|610.53|602.73|610.39|602.59|24
1655154170000|2022-06-13 21:02:50|610.49|602.69|610.48|602.68|610.49|602.69|610.45|602.65|8
1655154180000|2022-06-13 21:03:00|610.44|602.64|611.13|603.33|611.13|603.33|610.44|602.64|13
1655154190000|2022-06-13 21:03:10|611.12|603.32|611.41|603.61|611.41|603.61|611.01|603.21|22
1655154200000|2022-06-13 21:03:20|611.43|603.63|611.56|603.76|611.56|603.76|611.27|603.47|16
1655154210000|2022-06-13 21:03:30|611.55|603.75|611.64|603.84|611.64|603.84|611.38|603.58|20
1655154220000|2022-06-13 21:03:40|611.65|603.85|612.39|604.59|612.39|604.59|611.64|603.84|24
1655154230000|2022-06-13 21:03:50|612.4|604.6|612.71|604.91|613.07|605.27|612.4|604.6|22
1655154240000|2022-06-13 21:04:00|612.67|604.87|612.34|604.54|612.67|604.87|612.01|604.21|25
1655154250000|2022-06-13 21:04:10|612.32|604.52|613.93|606.13|613.93|606.13|612.32|604.52|21
1655154260000|2022-06-13 21:04:20|613.94|606.14|614.08|606.28|614.14|606.34|613.9|606.1|23
1655154270000|2022-06-13 21:04:30|614.11|606.31|613.94|606.14|614.3|606.5|613.94|606.14|28
1655154280000|2022-06-13 21:04:40|613.95|606.15|613.83|606.03|614.03|606.23|613.83|606.03|21
1655154290000|2022-06-13 21:04:50|613.82|606.02|614.03|606.23|614.03|606.23|613.79|605.99|18
1655154300000|2022-06-13 21:05:00|614.04|606.24|614.02|606.22|614.34|606.54|613.93|606.13|29
1655154310000|2022-06-13 21:05:10|614.03|606.23|613.45|605.65|614.05|606.25|613.45|605.65|23
1655154320000|2022-06-13 21:05:20|613.37|605.57|612.56|604.76|613.4|605.6|612.56|604.76|23
1655154330000|2022-06-13 21:05:30|612.55|604.75|612.01|604.21|612.55|604.75|611.96|604.16|27
1655154340000|2022-06-13 21:05:40|612.02|604.22|612.1|604.3|612.37|604.57|612.01|604.21|21
1655154350000|2022-06-13 21:05:50|612.11|604.31|612.06|604.26|612.12|604.32|612.02|604.22|15
1655154360000|2022-06-13 21:06:00|612.04|604.24|612.01|604.21|612.23|604.43|611.96|604.16|16
1655154370000|2022-06-13 21:06:10|612.04|604.24|611.42|603.62|612.04|604.24|611.42|603.62|24
1655154380000|2022-06-13 21:06:20|611.41|603.61|611.27|603.47|611.41|603.61|611.18|603.38|24
1655154390000|2022-06-13 21:06:30|611.28|603.48|611.38|603.58|611.42|603.62|611.27|603.47|17
1655154400000|2022-06-13 21:06:40|611.41|603.61|611.4|603.6|611.48|603.68|611.35|603.55|18
1655154410000|2022-06-13 21:06:50|611.41|603.61|611.39|603.59|611.45|603.65|611.39|603.59|20
1655154420000|2022-06-13 21:07:00|611.42|603.62|611.79|603.99|611.81|604.01|611.4|603.6|16
1655154430000|2022-06-13 21:07:10|611.82|604.02|611.25|603.45|611.86|604.06|611.25|603.45|20
1655154440000|2022-06-13 21:07:20|611.26|603.46|611.11|603.31|611.32|603.52|610.82|603.02|18
1655154450000|2022-06-13 21:07:30|611.15|603.35|611.14|603.34|611.15|603.35|610.79|602.99|16
1655154460000|2022-06-13 21:07:40|611.13|603.33|610.83|603.03|611.22|603.42|610.83|603.03|17
1655154470000|2022-06-13 21:07:50|610.82|603.02|611.19|603.39|611.23|603.43|610.78|602.98|19
1655154480000|2022-06-13 21:08:00|611.18|603.38|611.09|603.29|611.29|603.49|611.09|603.29|20
1655154490000|2022-06-13 21:08:10|611.13|603.33|611.12|603.32|611.15|603.35|610.76|602.96|23
1655154500000|2022-06-13 21:08:20|611.14|603.34|611.12|603.32|611.22|603.42|611.09|603.29|23
1655154510000|2022-06-13 21:08:30|611.13|603.33|610.38|602.58|611.13|603.33|610.38|602.58|23
1655154520000|2022-06-13 21:08:40|610.39|602.59|611.01|603.21|611.08|603.28|610.39|602.59|25
1655154530000|2022-06-13 21:08:50|611.02|603.22|611.18|603.38|611.18|603.38|610.99|603.19|24
1655154540000|2022-06-13 21:09:00|611.17|603.37|611.33|603.53|611.37|603.57|611.17|603.37|24
1655154550000|2022-06-13 21:09:10|611.35|603.55|610.55|602.75|611.41|603.61|610.55|602.75|22
1655154560000|2022-06-13 21:09:20|610.56|602.76|610.57|602.77|610.7|602.9|610.56|602.76|17
1655154570000|2022-06-13 21:09:30|610.58|602.78|610.72|602.92|610.75|602.95|610.56|602.76|22
1655154580000|2022-06-13 21:09:40|610.74|602.94|610.78|602.98|610.84|603.04|610.7|602.9|24
1655154590000|2022-06-13 21:09:50|610.76|602.96|610.69|602.89|610.82|603.02|610.67|602.87|22
1655154600000|2022-06-13 21:10:00|610.72|602.92|610.6|602.8|610.76|602.96|610.45|602.65|24
1655154610000|2022-06-13 21:10:10|610.59|602.79|610.33|602.53|610.69|602.89|610.33|602.53|20
1655154620000|2022-06-13 21:10:20|610.29|602.49|608.4|600.6|610.38|602.58|608.4|600.6|31
1655154630000|2022-06-13 21:10:30|608.39|600.59|608.08|600.28|608.4|600.6|607.92|600.12|18
1655154640000|2022-06-13 21:10:40|608.09|600.29|608.73|600.93|608.79|600.99|608.08|600.28|24
1655154650000|2022-06-13 21:10:50|608.8|601|608.37|600.57|608.81|601.01|608.37|600.57|21
1655154660000|2022-06-13 21:11:00|608.31|600.51|607.84|600.04|608.34|600.54|607.82|600.02|16
1655154670000|2022-06-13 21:11:10|607.92|600.12|607.8|600|608.08|600.28|607.79|599.99|16
1655154680000|2022-06-13 21:11:20|607.85|600.05|608.27|600.47|608.57|600.77|607.85|600.05|24
1655154690000|2022-06-13 21:11:30|608.26|600.46|608.29|600.49|608.44|600.64|607.99|600.19|30
1655154700000|2022-06-13 21:11:40|608.25|600.45|608.54|600.74|608.59|600.79|608.17|600.37|26
1655154710000|2022-06-13 21:11:50|608.53|600.73|609.65|601.85|609.65|601.85|608.47|600.67|30
1655154720000|2022-06-13 21:12:00|609.81|602.01|610.65|602.85|610.9|603.1|609.81|602.01|33
1655154730000|2022-06-13 21:12:10|610.8|603|611.29|603.49|611.3|603.5|610.77|602.97|23
1655154740000|2022-06-13 21:12:20|611.3|603.5|611.44|603.64|611.48|603.68|611.29|603.49|14
1655154750000|2022-06-13 21:12:30|611.47|603.67|610.05|602.25|611.47|603.67|609.91|602.11|32
1655154760000|2022-06-13 21:12:40|610.01|602.21|610.52|602.72|610.7|602.9|610.01|602.21|29
1655154770000|2022-06-13 21:12:50|610.5|602.7|610.54|602.74|610.57|602.77|610.39|602.59|25
1655154780000|2022-06-13 21:13:00|610.57|602.77|610.53|602.73|610.74|602.94|610.36|602.56|22
1655154790000|2022-06-13 21:13:10|610.54|602.74|610.61|602.81|610.73|602.93|610.52|602.72|19
1655154800000|2022-06-13 21:13:20|610.6|602.8|611.46|603.66|611.46|603.66|610.6|602.8|24
1655154810000|2022-06-13 21:13:30|611.44|603.64|611.16|603.36|611.45|603.65|611.11|603.31|27
1655154820000|2022-06-13 21:13:40|611.17|603.37|611.34|603.54|611.5|603.7|611.17|603.37|22
1655154830000|2022-06-13 21:13:50|611.35|603.55|611.31|603.51|611.42|603.62|611.23|603.43|21
1655154840000|2022-06-13 21:14:00|611.3|603.5|611.27|603.47|611.31|603.51|611.19|603.39|15
1655154850000|2022-06-13 21:14:10|611.26|603.46|611.26|603.46|611.33|603.53|611.23|603.43|13
1655154860000|2022-06-13 21:14:20|611.24|603.44|611.27|603.47|611.3|603.5|611.14|603.34|18
1655154870000|2022-06-13 21:14:30|611.2|603.4|611.4|603.6|611.4|603.6|611.2|603.4|12
1655154880000|2022-06-13 21:14:40|611.63|603.83|611.46|603.66|611.65|603.85|611.37|603.57|21
1655154890000|2022-06-13 21:14:50|611.31|603.51|610.9|603.1|611.41|603.61|610.9|603.1|19
1655154900000|2022-06-13 21:15:00|610.89|603.09|610.52|602.72|610.94|603.14|610.49|602.69|21
1655154910000|2022-06-13 21:15:10|610.4|602.6|610.79|602.99|610.93|603.13|610.4|602.6|28
1655154920000|2022-06-13 21:15:20|610.8|603|613.25|605.45|613.25|605.45|610.71|602.91|34
1655154930000|2022-06-13 21:15:30|613.17|605.37|615.07|607.27|615.07|607.27|613.17|605.37|26
1655154940000|2022-06-13 21:15:40|615.08|607.28|615.05|607.25|615.23|607.43|614.93|607.13|15
1655154950000|2022-06-13 21:15:50|614.98|607.18|614.28|606.48|614.98|607.18|614.23|606.43|16
1655154960000|2022-06-13 21:16:00|614.27|606.47|615.36|607.56|615.36|607.56|614.27|606.47|29
1655154970000|2022-06-13 21:16:10|615.4|607.6|615.54|607.74|615.99|608.19|615.35|607.55|23
1655154980000|2022-06-13 21:16:20|615.84|608.04|615.64|607.84|615.85|608.05|615.63|607.83|14
1655154990000|2022-06-13 21:16:30|615.55|607.75|615.67|607.87|615.68|607.88|615.36|607.56|20
1655155000000|2022-06-13 21:16:40|615.66|607.86|615.44|607.64|615.68|607.88|615.24|607.44|27
1655155010000|2022-06-13 21:16:50|615.45|607.65|615.1|607.3|615.49|607.69|615.08|607.28|26
1655155020000|2022-06-13 21:17:00|615.07|607.27|615|607.2|615.1|607.3|614.93|607.13|17
1655155030000|2022-06-13 21:17:10|614.74|606.94|614.67|606.87|614.97|607.17|614.64|606.84|25
1655155040000|2022-06-13 21:17:20|614.63|606.83|615.47|607.67|615.5|607.7|614.63|606.83|28
1655155050000|2022-06-13 21:17:30|615.49|607.69|615.33|607.53|615.5|607.7|615.27|607.47|20
1655155060000|2022-06-13 21:17:40|615.34|607.54|615.37|607.57|615.42|607.62|615.17|607.37|23
1655155070000|2022-06-13 21:17:50|615.41|607.61|614.85|607.05|615.41|607.61|614.84|607.04|18
1655155080000|2022-06-13 21:18:00|614.86|607.06|614.9|607.1|615.12|607.32|614.8|607|19
1655155090000|2022-06-13 21:18:10|614.84|607.04|614.71|606.91|615.19|607.39|614.56|606.76|24
1655155100000|2022-06-13 21:18:20|614.65|606.85|614.52|606.72|614.65|606.85|614.2|606.4|21
1655155110000|2022-06-13 21:18:30|614.57|606.77|614.82|607.02|614.82|607.02|614.44|606.64|19
1655155120000|2022-06-13 21:18:40|614.81|607.01|614.79|606.99|614.81|607.01|614.34|606.54|23
1655155130000|2022-06-13 21:18:50|614.78|606.98|615.79|607.99|615.79|607.99|614.6|606.8|26
1655155140000|2022-06-13 21:19:00|615.8|608|615.32|607.52|615.8|608|615.29|607.49|19
1655155150000|2022-06-13 21:19:10|615.31|607.51|615.3|607.5|615.35|607.55|615.26|607.46|15
1655155160000|2022-06-13 21:19:20|615.24|607.44|614.39|606.59|615.27|607.47|614.39|606.59|24
1655155170000|2022-06-13 21:19:30|614.4|606.6|614.24|606.44|614.4|606.6|614.22|606.42|16
1655155180000|2022-06-13 21:19:40|614.32|606.52|614.01|606.21|614.35|606.55|613.89|606.09|20
1655155190000|2022-06-13 21:19:50|613.98|606.18|613.04|605.24|613.98|606.18|612.93|605.13|17
1655155200000|2022-06-13 21:20:00|613.05|605.25|612.89|605.09|613.08|605.28|612.69|604.89|15
1655155210000|2022-06-13 21:20:10|612.85|605.05|612.75|604.95|612.9|605.1|612.7|604.9|14
1655155220000|2022-06-13 21:20:20|612.74|604.94|612.77|604.97|612.91|605.11|612.68|604.88|11
1655155230000|2022-06-13 21:20:30|612.76|604.96|612.68|604.88|612.76|604.96|612.65|604.85|6
1655155240000|2022-06-13 21:20:40|612.76|604.96|612.58|604.78|612.85|605.05|612.57|604.77|14
1655155250000|2022-06-13 21:20:50|612.69|604.89|612.32|604.52|612.76|604.96|612.32|604.52|11
1655155260000|2022-06-13 21:21:00|612.38|604.58|612.39|604.59|612.42|604.62|612.01|604.21|20
1655155270000|2022-06-13 21:21:10|612.43|604.63|612.44|604.64|612.44|604.64|612.4|604.6|17
1655155280000|2022-06-13 21:21:20|612.45|604.65|612.5|604.7|612.57|604.77|612.45|604.65|17
1655155290000|2022-06-13 21:21:30|612.51|604.71|613.19|605.39|613.19|605.39|612.49|604.69|22
1655155300000|2022-06-13 21:21:40|613.2|605.4|613.13|605.33|613.21|605.41|613.13|605.33|9
1655155310000|2022-06-13 21:21:50|613.14|605.34|613|605.2|613.21|605.41|613|605.2|8
1655155320000|2022-06-13 21:22:00|613.01|605.21|613.06|605.26|613.52|605.72|613.01|605.21|20
1655155330000|2022-06-13 21:22:10|613.1|605.3|613.1|605.3|613.1|605.3|613.1|605.3|1
1655155340000|2022-06-13 21:22:20|613.11|605.31|613.11|605.31|613.11|605.31|613.07|605.27|3
1655155350000|2022-06-13 21:22:30|613.08|605.28|613.02|605.22|613.21|605.41|612.99|605.19|10
1655155360000|2022-06-13 21:22:40|613.03|605.23|612.77|604.97|613.03|605.23|612.77|604.97|8
1655155370000|2022-06-13 21:22:50|612.82|605.02|612.64|604.84|612.82|605.02|612.64|604.84|13
1655155380000|2022-06-13 21:23:00|612.61|604.81|613.84|606.04|613.84|606.04|612.52|604.72|19
1655155390000|2022-06-13 21:23:10|613.81|606.01|615.23|607.43|615.29|607.49|613.81|606.01|26
1655155400000|2022-06-13 21:23:20|615.25|607.45|615.52|607.72|615.52|607.72|614.96|607.16|15
1655155410000|2022-06-13 21:23:30|615.53|607.73|615.52|607.72|615.56|607.76|615.51|607.71|8
1655155420000|2022-06-13 21:23:40|615.46|607.66|616.17|608.37|616.17|608.37|614.95|607.15|15
1655155430000|2022-06-13 21:23:50|616.25|608.45|616.23|608.43|616.25|608.45|616.23|608.43|2
1655155440000|2022-06-13 21:24:00|616.25|608.45|615.49|607.69|616.31|608.51|615.49|607.69|20
1655155450000|2022-06-13 21:24:10|615.62|607.82|615.49|607.69|615.67|607.87|615.49|607.69|11
1655155460000|2022-06-13 21:24:20|615.5|607.7|615.68|607.88|615.69|607.89|615.5|607.7|6
1655155470000|2022-06-13 21:24:30|615.67|607.87|615.16|607.36|615.67|607.87|615.09|607.29|24
1655155480000|2022-06-13 21:24:40|615.24|607.44|614.55|606.75|615.24|607.44|614.5|606.7|23
1655155490000|2022-06-13 21:24:50|614.54|606.74|614.4|606.6|614.54|606.74|614.4|606.6|14
1655155500000|2022-06-13 21:25:00|614.13|606.33|614.23|606.43|614.23|606.43|614.06|606.26|7
1655155510000|2022-06-13 21:25:10|614.35|606.55|614.99|607.19|615|607.2|614|606.2|16
1655155520000|2022-06-13 21:25:20|615.03|607.23|614.97|607.17|615.03|607.23|614.97|607.17|10
1655155530000|2022-06-13 21:25:30|615.02|607.22|614.75|606.95|615.36|607.56|614.68|606.88|12
1655155540000|2022-06-13 21:25:40|614.68|606.88|614.68|606.88|614.71|606.91|614.65|606.85|5
1655155550000|2022-06-13 21:25:50|614.66|606.86|614.9|607.1|614.94|607.14|614.64|606.84|9
1655155560000|2022-06-13 21:26:00|614.91|607.11|614.76|606.96|614.91|607.11|614.76|606.96|8
1655155580000|2022-06-13 21:26:20|614.77|606.97|614.77|606.97|614.78|606.98|614.73|606.93|6
1655155590000|2022-06-13 21:26:30|614.78|606.98|614.78|606.98|614.93|607.13|614.67|606.87|11
1655155600000|2022-06-13 21:26:40|614.85|607.05|614.69|606.89|615.09|607.29|614.69|606.89|13
1655155610000|2022-06-13 21:26:50|614.68|606.88|614.52|606.72|614.98|607.18|614.49|606.69|12
1655155620000|2022-06-13 21:27:00|614.69|606.89|614.39|606.59|614.69|606.89|614.37|606.57|23
1655155630000|2022-06-13 21:27:10|614.38|606.58|613.97|606.17|614.48|606.68|613.96|606.16|17
1655155640000|2022-06-13 21:27:20|614.29|606.49|614.11|606.31|614.72|606.92|613.98|606.18|23
1655155650000|2022-06-13 21:27:30|614.1|606.3|614.16|606.36|614.6|606.8|614.1|606.3|18
1655155660000|2022-06-13 21:27:40|614.18|606.38|614.52|606.72|614.64|606.84|614.02|606.22|15
1655155670000|2022-06-13 21:27:50|614.53|606.73|614.95|607.15|614.99|607.19|614.48|606.68|7
1655155680000|2022-06-13 21:28:00|614.84|607.04|614.64|606.84|614.84|607.04|614.59|606.79|9
1655155690000|2022-06-13 21:28:10|614.63|606.83|614.64|606.84|614.72|606.92|614.43|606.63|13
1655155700000|2022-06-13 21:28:20|614.53|606.73|614.35|606.55|614.59|606.79|614.35|606.55|12
1655155710000|2022-06-13 21:28:30|614.39|606.59|614.17|606.37|614.41|606.61|614.17|606.37|18
1655155720000|2022-06-13 21:28:40|614.26|606.46|614.12|606.32|614.32|606.52|614.12|606.32|6
1655155730000|2022-06-13 21:28:50|613.95|606.15|613.64|605.84|613.95|606.15|613.64|605.84|6
1655155740000|2022-06-13 21:29:00|613.7|605.9|614.82|607.02|614.82|607.02|613.7|605.9|13
1655155750000|2022-06-13 21:29:10|614.83|607.03|615.36|607.56|615.42|607.62|614.65|606.85|25
1655155760000|2022-06-13 21:29:20|615.33|607.53|615.15|607.35|615.33|607.53|615.14|607.34|15
1655155770000|2022-06-13 21:29:30|615.16|607.36|615.13|607.33|615.26|607.46|615.1|607.3|11
1655155780000|2022-06-13 21:29:40|615.26|607.46|615.07|607.27|615.26|607.46|614.89|607.09|16
1655155790000|2022-06-13 21:29:50|615.08|607.28|614.96|607.16|615.14|607.34|614.96|607.16|4
1655155800000|2022-06-13 21:30:00|615.06|607.26|615.04|607.24|615.06|607.26|615.04|607.24|4
1655155810000|2022-06-13 21:30:10|615.02|607.22|615.07|607.27|615.34|607.54|615.01|607.21|15
1655155820000|2022-06-13 21:30:20|615.08|607.28|614.95|607.15|615.12|607.32|614.95|607.15|5
1655155830000|2022-06-13 21:30:30|614.99|607.19|614.99|607.19|615|607.2|614.87|607.07|16
1655155840000|2022-06-13 21:30:40|614.96|607.16|614.93|607.13|614.99|607.19|614.93|607.13|3
1655155850000|2022-06-13 21:30:50|614.97|607.17|614.92|607.12|615.07|607.27|614.85|607.05|9
1655155860000|2022-06-13 21:31:00|614.93|607.13|614.98|607.18|615.03|607.23|614.93|607.13|11
1655155870000|2022-06-13 21:31:10|614.76|606.96|614.79|606.99|614.92|607.12|614.76|606.96|6
1655155880000|2022-06-13 21:31:20|614.96|607.16|614.92|607.12|614.96|607.16|614.92|607.12|2
1655155890000|2022-06-13 21:31:30|614.86|607.06|614.89|607.09|614.92|607.12|614.79|606.99|10
1655155900000|2022-06-13 21:31:40|614.88|607.08|614.86|607.06|614.88|607.08|614.86|607.06|4
1655155910000|2022-06-13 21:31:50|614.87|607.07|614.79|606.99|614.87|607.07|614.79|606.99|5
1655155920000|2022-06-13 21:32:00|614.73|606.93|614.86|607.06|614.87|607.07|614.73|606.93|5
1655155930000|2022-06-13 21:32:10|614.8|607|614.81|607.01|614.81|607.01|614.8|607|2
1655155940000|2022-06-13 21:32:20|614.89|607.09|614.74|606.94|614.89|607.09|614.71|606.91|11
1655155950000|2022-06-13 21:32:30|614.72|606.92|614.77|606.97|614.77|606.97|614.69|606.89|8
1655155960000|2022-06-13 21:32:40|614.72|606.92|614.76|606.96|614.76|606.96|614.72|606.92|2
1655155970000|2022-06-13 21:32:50|614.69|606.89|614.7|606.9|614.7|606.9|614.68|606.88|3
1655155980000|2022-06-13 21:33:00|614.77|606.97|614.78|606.98|614.78|606.98|614.77|606.97|2
1655155990000|2022-06-13 21:33:10|614.77|606.97|614.76|606.96|614.77|606.97|614.76|606.96|2
1655156000000|2022-06-13 21:33:20|614.68|606.88|614.33|606.53|614.68|606.88|614.29|606.49|16
1655156010000|2022-06-13 21:33:30|614.43|606.63|614.39|606.59|614.43|606.63|614.39|606.59|5
1655156020000|2022-06-13 21:33:40|614.38|606.58|613.8|606|614.38|606.58|613.8|606|9
1655156030000|2022-06-13 21:33:50|613.64|605.84|613.91|606.11|614.04|606.24|613.6|605.8|15
1655156040000|2022-06-13 21:34:00|614.01|606.21|613.87|606.07|614.1|606.3|613.78|605.98|9
1655156050000|2022-06-13 21:34:10|614.07|606.27|613.34|605.54|614.07|606.27|613.34|605.54|19
1655156060000|2022-06-13 21:34:20|613.26|605.46|613.17|605.37|613.48|605.68|613.12|605.32|25
1655156070000|2022-06-13 21:34:30|613.16|605.36|613.1|605.3|613.29|605.49|612.94|605.14|14
1655156080000|2022-06-13 21:34:40|612.96|605.16|613.03|605.23|613.03|605.23|612.86|605.06|9
1655156090000|2022-06-13 21:34:50|612.88|605.08|613.08|605.28|613.08|605.28|612.88|605.08|7
1655156100000|2022-06-13 21:35:00|613.01|605.21|612.73|604.93|613.04|605.24|612.68|604.88|13
1655156110000|2022-06-13 21:35:10|612.57|604.77|610.28|602.48|612.57|604.77|610.18|602.38|30
1655156120000|2022-06-13 21:35:20|610.27|602.47|609.78|601.98|610.27|602.47|609.78|601.98|14
1655156130000|2022-06-13 21:35:30|609.77|601.97|609.58|601.78|609.77|601.97|609.58|601.78|12
1655156140000|2022-06-13 21:35:40|609.57|601.77|609.02|601.22|609.57|601.77|609.02|601.22|24
1655156150000|2022-06-13 21:35:50|608.88|601.08|608.89|601.09|608.92|601.12|608.74|600.94|14
1655156160000|2022-06-13 21:36:00|608.88|601.08|608.87|601.07|608.89|601.09|608.52|600.72|11
1655156170000|2022-06-13 21:36:10|609|601.2|608.4|600.6|609|601.2|608.4|600.6|12
1655156180000|2022-06-13 21:36:20|608.37|600.57|608.4|600.6|608.42|600.62|608.34|600.54|7
1655156190000|2022-06-13 21:36:30|608.39|600.59|608.32|600.52|608.39|600.59|608.31|600.51|13
1655156200000|2022-06-13 21:36:40|608.38|600.58|608.32|600.52|608.38|600.58|608.19|600.39|7
1655156210000|2022-06-13 21:36:50|608.22|600.42|607.72|599.92|608.32|600.52|607.72|599.92|11
1655156220000|2022-06-13 21:37:00|607.6|599.8|607.44|599.64|607.6|599.8|607.44|599.64|16
1655156230000|2022-06-13 21:37:10|607.43|599.63|606.57|598.77|607.43|599.63|606.57|598.77|15
1655156240000|2022-06-13 21:37:20|606.56|598.76|606.85|599.05|606.85|599.05|606.56|598.76|7
1655156250000|2022-06-13 21:37:30|606.88|599.08|606.59|598.79|606.88|599.08|606.45|598.65|10
1655156260000|2022-06-13 21:37:40|606.6|598.8|606.66|598.86|606.7|598.9|606.42|598.62|12
1655156270000|2022-06-13 21:37:50|606.67|598.87|606.55|598.75|606.67|598.87|606.51|598.71|4
1655156280000|2022-06-13 21:38:00|606.65|598.85|606.59|598.79|606.79|598.99|606.57|598.77|10
1655156290000|2022-06-13 21:38:10|606.74|598.94|606.62|598.82|606.9|599.1|606.57|598.77|18
1655156300000|2022-06-13 21:38:20|606.58|598.78|607.24|599.44|607.25|599.45|606.58|598.78|18
1655156310000|2022-06-13 21:38:30|607.23|599.43|607.12|599.32|607.28|599.48|607.07|599.27|17
1655156320000|2022-06-13 21:38:40|607.07|599.27|607.07|599.27|607.16|599.36|606.98|599.18|15
1655156330000|2022-06-13 21:38:50|607.08|599.28|607.05|599.25|607.08|599.28|606.99|599.19|8
1655156340000|2022-06-13 21:39:00|607.01|599.21|606.93|599.13|607.05|599.25|606.91|599.11|7
1655156350000|2022-06-13 21:39:10|606.91|599.11|607.02|599.22|607.03|599.23|606.73|598.93|17
1655156360000|2022-06-13 21:39:20|606.87|599.07|606.25|598.45|606.87|599.07|606.25|598.45|21
1655156370000|2022-06-13 21:39:30|606.23|598.43|605.35|597.55|606.23|598.43|605.24|597.44|22
1655156380000|2022-06-13 21:39:40|605.34|597.54|605.29|597.49|605.35|597.55|605.18|597.38|9
1655156390000|2022-06-13 21:39:50|605.3|597.5|605.17|597.37|605.31|597.51|605.17|597.37|5
1655156400000|2022-06-13 21:40:00|605.13|597.33|605.09|597.29|605.14|597.34|605.07|597.27|8
1655156410000|2022-06-13 21:40:10|605.12|597.32|605.09|597.29|605.12|597.32|605.05|597.25|13
1655156420000|2022-06-13 21:40:20|605.08|597.28|605.07|597.27|605.13|597.33|605.07|597.27|10
1655156430000|2022-06-13 21:40:30|605.12|597.32|604.91|597.11|605.12|597.32|604.91|597.11|7
1655156440000|2022-06-13 21:40:40|604.92|597.12|604.41|596.61|604.92|597.12|604.39|596.59|12
1655156450000|2022-06-13 21:40:50|604.46|596.66|604.27|596.47|604.46|596.66|604.27|596.47|7
1655156460000|2022-06-13 21:41:00|604.2|596.4|604.36|596.56|604.36|596.56|604.14|596.34|7
1655156470000|2022-06-13 21:41:10|604.33|596.53|604.27|596.47|604.33|596.53|604.27|596.47|5
1655156480000|2022-06-13 21:41:20|604.26|596.46|603.97|596.17|604.26|596.46|603.97|596.17|7
1655156490000|2022-06-13 21:41:30|604.03|596.23|603.97|596.17|604.09|596.29|603.86|596.06|24
1655156500000|2022-06-13 21:41:40|604.02|596.22|603.97|596.17|604.02|596.22|603.86|596.06|10
1655156510000|2022-06-13 21:41:50|603.98|596.18|603.65|595.85|604|596.2|603.48|595.68|14
1655156520000|2022-06-13 21:42:00|603.61|595.81|603.4|595.6|603.61|595.81|603.28|595.48|10
1655156530000|2022-06-13 21:42:10|603.42|595.62|602.68|594.88|603.42|595.62|602.68|594.88|12
1655156540000|2022-06-13 21:42:20|602.69|594.89|602.43|594.63|602.7|594.9|602.36|594.56|17
1655156550000|2022-06-13 21:42:30|602.41|594.61|601.3|593.5|602.41|594.61|601.3|593.5|24
1655156560000|2022-06-13 21:42:40|601.36|593.56|601.41|593.61|601.5|593.7|601.36|593.56|7
1655156570000|2022-06-13 21:42:50|601.4|593.6|601.29|593.49|601.47|593.67|601.15|593.35|12
1655156580000|2022-06-13 21:43:00|601.23|593.43|600.44|592.64|601.29|593.49|600.44|592.64|17
1655156590000|2022-06-13 21:43:10|600.42|592.62|600.3|592.5|600.53|592.73|600.3|592.5|16
1655156600000|2022-06-13 21:43:20|600.49|592.69|599.5|591.7|600.55|592.75|599.5|591.7|25
1655156610000|2022-06-13 21:43:30|599.61|591.81|599.59|591.79|599.87|592.07|599.5|591.7|8
1655156620000|2022-06-13 21:43:40|599.66|591.86|599.61|591.81|599.66|591.86|599.6|591.8|5
1655156630000|2022-06-13 21:43:50|599.72|591.92|599.59|591.79|599.73|591.93|599.59|591.79|5
1655156640000|2022-06-13 21:44:00|599.68|591.88|599.84|592.04|599.87|592.07|599.61|591.81|16
1655156650000|2022-06-13 21:44:10|599.75|591.95|599.82|592.02|600.27|592.47|599.75|591.95|24
1655156660000|2022-06-13 21:44:20|599.83|592.03|600.93|593.13|600.96|593.16|599.83|592.03|27
1655156670000|2022-06-13 21:44:30|601.02|593.22|601.13|593.33|601.2|593.4|600.97|593.17|13
1655156680000|2022-06-13 21:44:40|601.17|593.37|601.07|593.27|601.17|593.37|601.05|593.25|12
1655156690000|2022-06-13 21:44:50|601.04|593.24|600.99|593.19|601.04|593.24|600.94|593.14|5
1655156700000|2022-06-13 21:45:00|600.89|593.09|601.08|593.28|601.09|593.29|600.89|593.09|15
1655156710000|2022-06-13 21:45:10|601.04|593.24|601.51|593.71|601.65|593.85|600.94|593.14|23
1655156720000|2022-06-13 21:45:20|601.49|593.69|602.06|594.26|602.06|594.26|601.29|593.49|28
1655156730000|2022-06-13 21:45:30|602.07|594.27|601.44|593.64|602.07|594.27|601.44|593.64|26
1655156740000|2022-06-13 21:45:40|601.5|593.7|601.76|593.96|601.96|594.16|601.39|593.59|24
1655156750000|2022-06-13 21:45:50|601.78|593.98|601.67|593.87|601.78|593.98|601.67|593.87|10
1655156760000|2022-06-13 21:46:00|601.83|594.03|601.69|593.89|601.83|594.03|601.65|593.85|17
1655156770000|2022-06-13 21:46:10|601.68|593.88|601.92|594.12|601.92|594.12|601.68|593.88|13
1655156780000|2022-06-13 21:46:20|601.87|594.07|601.77|593.97|601.87|594.07|601.6|593.8|4
1655156790000|2022-06-13 21:46:30|602.12|594.32|602.22|594.42|602.22|594.42|602.04|594.24|4
1655156800000|2022-06-13 21:46:40|602.09|594.29|602.92|595.12|602.92|595.12|602.09|594.29|22
1655156810000|2022-06-13 21:46:50|602.93|595.13|602.93|595.13|602.93|595.13|602.66|594.86|12
1655156820000|2022-06-13 21:47:00|602.94|595.14|603.04|595.24|603.04|595.24|602.89|595.09|11
1655156830000|2022-06-13 21:47:10|603.02|595.22|603.05|595.25|603.06|595.26|602.93|595.13|15
1655156840000|2022-06-13 21:47:20|603.02|595.22|603.14|595.34|603.31|595.51|602.86|595.06|14
1655156850000|2022-06-13 21:47:30|603.23|595.43|603.34|595.54|603.34|595.54|603.23|595.43|14
1655156860000|2022-06-13 21:47:40|603.27|595.47|603.27|595.47|603.32|595.52|603.23|595.43|14
1655156870000|2022-06-13 21:47:50|603.29|595.49|603.29|595.49|603.38|595.58|603.25|595.45|19
1655156880000|2022-06-13 21:48:00|603.32|595.52|603.57|595.77|603.59|595.79|603.26|595.46|15
1655156890000|2022-06-13 21:48:10|603.53|595.73|603.68|595.88|603.76|595.96|603.53|595.73|15
1655156900000|2022-06-13 21:48:20|603.7|595.9|603.66|595.86|603.78|595.98|603.63|595.83|10
1655156910000|2022-06-13 21:48:30|603.72|595.92|603.76|595.96|604.03|596.23|603.72|595.92|6
1655156920000|2022-06-13 21:48:40|603.77|595.97|603.79|595.99|603.79|595.99|603.75|595.95|6
1655156930000|2022-06-13 21:48:50|603.8|596|603.81|596.01|603.81|596.01|603.79|595.99|6
1655156940000|2022-06-13 21:49:00|604.03|596.23|603.96|596.16|604.03|596.23|603.8|596|9
1655156950000|2022-06-13 21:49:10|603.97|596.17|603.98|596.18|603.98|596.18|603.91|596.11|9
1655156960000|2022-06-13 21:49:20|603.94|596.14|604.93|597.13|604.93|597.13|603.94|596.14|22
1655156970000|2022-06-13 21:49:30|604.94|597.14|606.86|599.06|606.86|599.06|604.91|597.11|29
1655156980000|2022-06-13 21:49:40|606.66|598.86|607.04|599.24|607.16|599.36|606.66|598.86|10
1655156990000|2022-06-13 21:49:50|607.05|599.25|606.32|598.52|607.25|599.45|606.24|598.44|24
1655157000000|2022-06-13 21:50:00|606.24|598.44|605.39|597.59|606.39|598.59|605.25|597.45|25
1655157010000|2022-06-13 21:50:10|605.38|597.58|604.29|596.49|605.54|597.74|604.1|596.3|15
1655157020000|2022-06-13 21:50:20|604.13|596.33|604.57|596.77|604.79|596.99|604.1|596.3|17
1655157030000|2022-06-13 21:50:30|604.58|596.78|604.98|597.18|605.03|597.23|604.58|596.78|20
1655157040000|2022-06-13 21:50:40|604.99|597.19|605.08|597.28|605.14|597.34|604.86|597.06|17
1655157050000|2022-06-13 21:50:50|605.13|597.33|604.86|597.06|605.13|597.33|604.75|596.95|15
1655157060000|2022-06-13 21:51:00|604.85|597.05|605.19|597.39|605.19|597.39|604.5|596.7|24
1655157070000|2022-06-13 21:51:10|605.21|597.41|605.89|598.09|605.93|598.13|605.21|597.41|22
1655157080000|2022-06-13 21:51:20|605.9|598.1|605.94|598.14|605.95|598.15|605.87|598.07|9
1655157090000|2022-06-13 21:51:30|605.95|598.15|605.95|598.15|606|598.2|605.92|598.12|6
1655157100000|2022-06-13 21:51:40|605.96|598.16|606.13|598.33|606.22|598.42|605.81|598.01|16
1655157110000|2022-06-13 21:51:50|606.14|598.34|606.45|598.65|606.46|598.66|606.14|598.34|16
1655157120000|2022-06-13 21:52:00|606.46|598.66|606.55|598.75|606.6|598.8|606.42|598.62|6
1655157130000|2022-06-13 21:52:10|606.39|598.59|606.34|598.54|606.55|598.75|606.32|598.52|15
1655157140000|2022-06-13 21:52:20|606.32|598.52|606.37|598.57|606.42|598.62|606.27|598.47|9
1655157150000|2022-06-13 21:52:30|606.38|598.58|606.7|598.9|606.7|598.9|606.38|598.58|17
1655157160000|2022-06-13 21:52:40|606.69|598.89|606.7|598.9|606.74|598.94|606.52|598.72|7
1655157170000|2022-06-13 21:52:50|606.68|598.88|606.36|598.56|606.68|598.88|606.31|598.51|9
1655157180000|2022-06-13 21:53:00|606.25|598.45|606.03|598.23|606.25|598.45|605.89|598.09|19
1655157190000|2022-06-13 21:53:10|605.94|598.14|605.51|597.71|605.94|598.14|605.43|597.63|12
1655157200000|2022-06-13 21:53:20|605.53|597.73|605.6|597.8|605.6|597.8|605.4|597.6|12
1655157210000|2022-06-13 21:53:30|605.61|597.81|604.84|597.04|605.63|597.83|604.84|597.04|22
1655157220000|2022-06-13 21:53:40|605.28|597.48|604.39|596.59|605.28|597.48|604.09|596.29|15
1655157230000|2022-06-13 21:53:50|604.38|596.58|603.92|596.12|604.38|596.58|603.92|596.12|7
1655157240000|2022-06-13 21:54:00|603.8|596|602.8|595|603.9|596.1|602.8|595|20
1655157250000|2022-06-13 21:54:10|602.6|594.8|602.01|594.21|602.6|594.8|601.93|594.13|30
1655157260000|2022-06-13 21:54:20|602|594.2|601.63|593.83|602|594.2|601.63|593.83|16
1655157270000|2022-06-13 21:54:30|601.62|593.82|601.16|593.36|601.62|593.82|601.09|593.29|27
1655157280000|2022-06-13 21:54:40|601.17|593.37|600.31|592.51|601.17|593.37|600.31|592.51|18
1655157290000|2022-06-13 21:54:50|600.42|592.62|599.65|591.85|600.49|592.69|599.65|591.85|19
1655157300000|2022-06-13 21:55:00|599.64|591.84|600.04|592.24|600.29|592.49|599.43|591.63|24
1655157310000|2022-06-13 21:55:10|600.05|592.25|599.3|591.5|600.36|592.56|599.25|591.45|22
1655157320000|2022-06-13 21:55:20|599.31|591.51|599.35|591.55|599.37|591.57|598.95|591.15|18
1655157330000|2022-06-13 21:55:30|599.47|591.67|597.56|589.76|599.47|591.67|597.41|589.61|25
1655157340000|2022-06-13 21:55:40|597.48|589.68|598.21|590.41|598.23|590.43|597.42|589.62|19
1655157350000|2022-06-13 21:55:50|598.2|590.4|598.37|590.57|598.4|590.6|598.02|590.22|19
1655157360000|2022-06-13 21:56:00|598.39|590.59|598.34|590.54|598.39|590.59|598.29|590.49|12
1655157370000|2022-06-13 21:56:10|598.28|590.48|597.64|589.84|598.28|590.48|597.58|589.78|21
1655157380000|2022-06-13 21:56:20|597.62|589.82|597.61|589.81|597.67|589.87|597.5|589.7|18
1655157390000|2022-06-13 21:56:30|597.99|590.19|597.88|590.08|598.18|590.38|597.88|590.08|19
1655157400000|2022-06-13 21:56:40|597.89|590.09|597.92|590.12|598.04|590.24|597.89|590.09|9
1655157410000|2022-06-13 21:56:50|597.88|590.08|597.76|589.96|598.02|590.22|597.76|589.96|6
1655157420000|2022-06-13 21:57:00|597.93|590.13|597.76|589.96|597.93|590.13|597.76|589.96|2
1655157430000|2022-06-13 21:57:10|597.73|589.93|599.08|591.28|599.08|591.28|597.73|589.93|18
1655157440000|2022-06-13 21:57:20|599.11|591.31|599.41|591.61|599.41|591.61|599.08|591.28|11
1655157450000|2022-06-13 21:57:30|599.25|591.45|599.66|591.86|599.7|591.9|599.18|591.38|26
1655157460000|2022-06-13 21:57:40|599.65|591.85|600.17|592.37|600.96|593.16|599.65|591.85|29
1655157470000|2022-06-13 21:57:50|600.23|592.43|600.15|592.35|600.4|592.6|600.03|592.23|25
1655157480000|2022-06-13 21:58:00|600.17|592.37|600.3|592.5|600.41|592.61|600.17|592.37|16
1655157490000|2022-06-13 21:58:10|600.31|592.51|600.35|592.55|600.41|592.61|600.18|592.38|15
1655157500000|2022-06-13 21:58:20|600.37|592.57|600.14|592.34|600.4|592.6|600.12|592.32|22
1655157510000|2022-06-13 21:58:30|600.27|592.47|600.36|592.56|600.36|592.56|600.09|592.29|17
1655157520000|2022-06-13 21:58:40|600.31|592.51|600.31|592.51|600.48|592.68|600.28|592.48|18
1655157530000|2022-06-13 21:58:50|600.32|592.52|600.25|592.45|600.64|592.84|600.16|592.36|23
1655157540000|2022-06-13 21:59:00|600.23|592.43|599.64|591.84|600.23|592.43|599.32|591.52|20
1655157550000|2022-06-13 21:59:10|599.47|591.67|599.64|591.84|599.75|591.95|599.37|591.57|15
1655157560000|2022-06-13 21:59:20|599.63|591.83|599.5|591.7|599.64|591.84|599.46|591.66|8
1655157570000|2022-06-13 21:59:30|599.46|591.66|599.4|591.6|599.46|591.66|599.39|591.59|11
1655157580000|2022-06-13 21:59:40|599.31|591.51|599.5|591.7|599.5|591.7|599.24|591.44|11
1655157590000|2022-06-13 21:59:50|599.51|591.71|599.49|591.69|599.57|591.77|599.39|591.59|18
1655157600000|2022-06-13 22:00:00|599.48|591.68|599.55|591.75|599.62|591.82|599.45|591.65|16
1655157610000|2022-06-13 22:00:10|599.69|591.89|597.45|589.65|599.69|591.89|597.45|589.65|22
1655157620000|2022-06-13 22:00:20|597.72|589.92|598.53|590.73|598.53|590.73|597.71|589.91|24
1655157630000|2022-06-13 22:00:30|598.57|590.77|598.77|590.97|598.77|590.97|598.52|590.72|12
1655157640000|2022-06-13 22:00:40|598.79|590.99|598.89|591.09|598.89|591.09|598.65|590.85|11
1655157650000|2022-06-13 22:00:50|598.92|591.12|599.12|591.32|599.15|591.35|598.9|591.1|16
1655157660000|2022-06-13 22:01:00|599.13|591.33|599.79|591.99|599.81|592.01|599.13|591.33|20
1655157670000|2022-06-13 22:01:10|599.8|592|600.3|592.5|600.3|592.5|599.54|591.74|27
1655157680000|2022-06-13 22:01:20|600.25|592.45|600.26|592.46|600.33|592.53|600.21|592.41|22
1655157690000|2022-06-13 22:01:30|600.28|592.48|600.29|592.49|600.65|592.85|600.27|592.47|18
1655157700000|2022-06-13 22:01:40|600.3|592.5|601.47|593.67|601.47|593.67|600.3|592.5|21
1655157710000|2022-06-13 22:01:50|601.48|593.68|602|594.2|602.74|594.94|601.48|593.68|26
1655157720000|2022-06-13 22:02:00|602.02|594.22|602.28|594.48|602.38|594.58|601.96|594.16|24
1655157730000|2022-06-13 22:02:10|602.29|594.49|602|594.2|602.79|594.99|601.78|593.98|20
1655157740000|2022-06-13 22:02:20|602.01|594.21|602.43|594.63|602.59|594.79|601.98|594.18|23
1655157750000|2022-06-13 22:02:30|602.44|594.64|602.09|594.29|602.71|594.91|601.91|594.11|23
1655157760000|2022-06-13 22:02:40|602.08|594.28|601.97|594.17|602.24|594.44|601.91|594.11|28
1655157770000|2022-06-13 22:02:50|601.96|594.16|602.3|594.5|602.43|594.63|601.93|594.13|25
1655157780000|2022-06-13 22:03:00|602.28|594.48|602.97|595.17|603.09|595.29|602.2|594.4|22
1655157790000|2022-06-13 22:03:10|603.1|595.3|602.41|594.61|603.1|595.3|602.29|594.49|17
1655157800000|2022-06-13 22:03:20|602.28|594.48|602.92|595.12|602.92|595.12|602.22|594.42|19
1655157810000|2022-06-13 22:03:30|602.9|595.1|603.32|595.52|603.33|595.53|602.86|595.06|14
1655157820000|2022-06-13 22:03:40|603.24|595.44|603.27|595.47|603.32|595.52|603.22|595.42|11
1655157830000|2022-06-13 22:03:50|603.28|595.48|603.34|595.54|603.34|595.54|603.26|595.46|9
1655157840000|2022-06-13 22:04:00|603.3|595.5|603.3|595.5|603.44|595.64|603.18|595.38|15
1655157850000|2022-06-13 22:04:10|603.26|595.46|602.9|595.1|603.26|595.46|602.9|595.1|14
1655157860000|2022-06-13 22:04:20|602.97|595.17|602.78|594.98|603.15|595.35|602.78|594.98|13
1655157870000|2022-06-13 22:04:30|602.79|594.99|602.82|595.02|603.04|595.24|602.63|594.83|13
1655157880000|2022-06-13 22:04:40|602.93|595.13|602.72|594.92|603.14|595.34|602.61|594.81|18
1655157890000|2022-06-13 22:04:50|603|595.2|602.73|594.93|603|595.2|602.71|594.91|7
1655157900000|2022-06-13 22:05:00|602.69|594.89|602.22|594.42|602.79|594.99|602.2|594.4|24
1655157910000|2022-06-13 22:05:10|602.18|594.38|602.75|594.95|602.75|594.95|602.17|594.37|18
1655157920000|2022-06-13 22:05:20|602.74|594.94|602.32|594.52|602.85|595.05|602.28|594.48|16
1655157930000|2022-06-13 22:05:30|602.42|594.62|602.43|594.63|602.43|594.63|602.42|594.62|2
1655157940000|2022-06-13 22:05:40|602.39|594.59|602.29|594.49|602.39|594.59|602.29|594.49|4
1655157950000|2022-06-13 22:05:50|602.3|594.5|602.32|594.52|602.37|594.57|602.3|594.5|4
1655157960000|2022-06-13 22:06:00|602.34|594.54|602.32|594.52|602.34|594.54|602.32|594.52|2
1655157970000|2022-06-13 22:06:10|602.31|594.51|602.31|594.51|602.31|594.51|602.31|594.51|1
1655157980000|2022-06-13 22:06:20|602.3|594.5|601.86|594.06|602.3|594.5|601.86|594.06|9
1655157990000|2022-06-13 22:06:30|601.85|594.05|601.7|593.9|601.97|594.17|601.44|593.64|12
1655158000000|2022-06-13 22:06:40|601.87|594.07|601.78|593.98|602.07|594.27|601.74|593.94|14
1655158010000|2022-06-13 22:06:50|601.51|593.71|601.53|593.73|601.59|593.79|601.38|593.58|22
1655158020000|2022-06-13 22:07:00|601.41|593.61|601.29|593.49|601.45|593.65|601.09|593.29|19
1655158030000|2022-06-13 22:07:10|601.18|593.38|600.38|592.58|601.18|593.38|600.28|592.48|17
1655158040000|2022-06-13 22:07:20|600.37|592.57|600.38|592.58|600.38|592.58|600.37|592.57|2
1655158050000|2022-06-13 22:07:30|600.35|592.55|599.26|591.46|600.35|592.55|599.26|591.46|14
1655158060000|2022-06-13 22:07:40|599.24|591.44|598.97|591.17|599.26|591.46|598.69|590.89|12
1655158070000|2022-06-13 22:07:50|599.07|591.27|598.37|590.57|599.12|591.32|598.29|590.49|21
1655158080000|2022-06-13 22:08:00|598.31|590.51|597.85|590.05|598.31|590.51|597.4|589.6|18
1655158090000|2022-06-13 22:08:10|597.78|589.98|596.71|588.91|597.78|589.98|596.61|588.81|29
1655158100000|2022-06-13 22:08:20|596.51|588.71|596.36|588.56|596.56|588.76|596.25|588.45|23
1655158110000|2022-06-13 22:08:30|596.37|588.57|595.18|587.38|596.38|588.58|595.18|587.38|15
1655158120000|2022-06-13 22:08:40|595.17|587.37|594.56|586.76|595.4|587.6|594.55|586.75|19
1655158130000|2022-06-13 22:08:50|594.55|586.75|593.63|585.83|594.55|586.75|593.63|585.83|22
1655158140000|2022-06-13 22:09:00|593.61|585.81|593.25|585.45|593.62|585.82|593.22|585.42|19
1655158150000|2022-06-13 22:09:10|593.03|585.23|593.49|585.69|593.49|585.69|592.94|585.14|25
1655158160000|2022-06-13 22:09:20|593.74|585.94|594.16|586.36|594.16|586.36|593.74|585.94|16
1655158170000|2022-06-13 22:09:30|594.17|586.37|594.41|586.61|594.96|587.16|594.17|586.37|26
1655158180000|2022-06-13 22:09:40|594.44|586.64|594.17|586.37|594.44|586.64|594.17|586.37|13
1655158190000|2022-06-13 22:09:50|594.14|586.34|593.88|586.08|594.19|586.39|593.87|586.07|8
1655158200000|2022-06-13 22:10:00|593.87|586.07|596.12|588.32|596.14|588.34|593.87|586.07|30
1655158210000|2022-06-13 22:10:10|596.02|588.22|596.27|588.47|596.27|588.47|595.58|587.78|27
1655158220000|2022-06-13 22:10:20|596.28|588.48|596.41|588.61|596.41|588.61|596.02|588.22|15
1655158230000|2022-06-13 22:10:30|596.64|588.84|597.09|589.29|597.17|589.37|596.63|588.83|23
1655158240000|2022-06-13 22:10:40|597.17|589.37|596.29|588.49|597.18|589.38|596.29|588.49|9
1655158250000|2022-06-13 22:10:50|596.27|588.47|595.86|588.06|596.34|588.54|595.86|588.06|11
1655158260000|2022-06-13 22:11:00|595.36|587.56|594.35|586.55|595.48|587.68|594.35|586.55|18
1655158270000|2022-06-13 22:11:10|594.33|586.53|593.9|586.1|594.47|586.67|593.75|585.95|13
1655158280000|2022-06-13 22:11:20|594.14|586.34|593.1|585.3|594.14|586.34|593.1|585.3|25
1655158290000|2022-06-13 22:11:30|593.02|585.22|593.02|585.22|593.19|585.39|592.39|584.59|21
1655158300000|2022-06-13 22:11:40|593.08|585.28|592.3|584.5|593.08|585.28|592.26|584.46|19
1655158310000|2022-06-13 22:11:50|592.36|584.56|592.97|585.17|593.06|585.26|592.04|584.24|21
1655158320000|2022-06-13 22:12:00|592.77|584.97|592.27|584.47|593.01|585.21|592.2|584.4|26
1655158330000|2022-06-13 22:12:10|592.24|584.44|592.83|585.03|592.83|585.03|592.15|584.35|12
1655158340000|2022-06-13 22:12:20|592.85|585.05|592.37|584.57|593.04|585.24|592.36|584.56|16
1655158350000|2022-06-13 22:12:30|592.36|584.56|592.84|585.04|592.84|585.04|592.25|584.45|7
1655158360000|2022-06-13 22:12:40|592.82|585.02|593.96|586.16|594.02|586.22|592.82|585.02|21
1655158370000|2022-06-13 22:12:50|593.97|586.17|593.24|585.44|594.09|586.29|593.23|585.43|11
1655158380000|2022-06-13 22:13:00|593.22|585.42|593.26|585.46|593.35|585.55|593.22|585.42|6
1655158390000|2022-06-13 22:13:10|593.25|585.45|593.22|585.42|593.3|585.5|593.2|585.4|7
1655158400000|2022-06-13 22:13:20|593.27|585.47|593.27|585.47|593.28|585.48|593.25|585.45|8
1655158410000|2022-06-13 22:13:30|593.35|585.55|593.65|585.85|593.65|585.85|593.28|585.48|16
1655158420000|2022-06-13 22:13:40|593.82|586.02|593.3|585.5|594.03|586.23|593.17|585.37|16
1655158430000|2022-06-13 22:13:50|593.21|585.41|592.88|585.08|593.21|585.41|592.2|584.4|28
1655158440000|2022-06-13 22:14:00|592.73|584.93|592.83|585.03|592.98|585.18|592.61|584.81|20
1655158450000|2022-06-13 22:14:10|593.07|585.27|594.41|586.61|594.41|586.61|592.82|585.02|22
1655158460000|2022-06-13 22:14:20|594.52|586.72|594.66|586.86|595.12|587.32|594.42|586.62|24
1655158470000|2022-06-13 22:14:30|594.57|586.77|594.27|586.47|594.61|586.81|594.25|586.45|22
1655158480000|2022-06-13 22:14:40|594.28|586.48|594.36|586.56|594.36|586.56|594.28|586.48|4
1655158490000|2022-06-13 22:14:50|594.53|586.73|594.92|587.12|595.02|587.22|594.37|586.57|24
1655158500000|2022-06-13 22:15:00|594.93|587.13|594.46|586.66|594.95|587.15|594.44|586.64|15
1655158510000|2022-06-13 22:15:10|594.31|586.51|594.39|586.59|594.5|586.7|594.31|586.51|12
1655158520000|2022-06-13 22:15:20|594.44|586.64|594.86|587.06|595.03|587.23|594.4|586.6|16
1655158530000|2022-06-13 22:15:30|594.87|587.07|595.08|587.28|595.19|587.39|594.86|587.06|11
1655158540000|2022-06-13 22:15:40|595.06|587.26|595.02|587.22|595.13|587.33|595.02|587.22|4
1655158550000|2022-06-13 22:15:50|594.99|587.19|594.99|587.19|594.99|587.19|594.99|587.19|1
1655158560000|2022-06-13 22:16:00|595|587.2|594.53|586.73|595|587.2|593.97|586.17|28
1655158570000|2022-06-13 22:16:10|594.54|586.74|594.98|587.18|594.98|587.18|594.46|586.66|18
1655158580000|2022-06-13 22:16:20|594.48|586.68|594.48|586.68|594.67|586.87|594.48|586.68|10
1655158590000|2022-06-13 22:16:30|594.6|586.8|594.97|587.17|594.97|587.17|594.48|586.68|19
1655158600000|2022-06-13 22:16:40|594.95|587.15|595.01|587.21|595.01|587.21|594.95|587.15|3
1655158610000|2022-06-13 22:16:50|594.94|587.14|594.82|587.02|594.94|587.14|594.82|587.02|2
1655158620000|2022-06-13 22:17:00|594.79|586.99|594.42|586.62|594.79|586.99|594.31|586.51|12
1655158630000|2022-06-13 22:17:10|594.43|586.63|594.52|586.72|594.75|586.95|594.27|586.47|23
1655158640000|2022-06-13 22:17:20|594.53|586.73|594.56|586.76|594.56|586.76|594.45|586.65|15
1655158650000|2022-06-13 22:17:30|594.57|586.77|594.41|586.61|594.57|586.77|594.41|586.61|6
1655158660000|2022-06-13 22:17:40|594.43|586.63|595.52|587.72|595.52|587.72|594.43|586.63|14
1655158670000|2022-06-13 22:17:50|595.45|587.65|595.37|587.57|595.45|587.65|595.34|587.54|8
1655158680000|2022-06-13 22:18:00|595.33|587.53|595.41|587.61|595.43|587.63|595.19|587.39|6
1655158690000|2022-06-13 22:18:10|595.37|587.57|595.38|587.58|595.47|587.67|595.25|587.45|8
1655158700000|2022-06-13 22:18:20|595.37|587.57|595.41|587.61|595.51|587.71|595.37|587.57|4
1655158710000|2022-06-13 22:18:30|595.42|587.62|595.38|587.58|595.63|587.83|595.35|587.55|9
1655158720000|2022-06-13 22:18:40|595.48|587.68|595.37|587.57|595.75|587.95|595.36|587.56|12
1655158730000|2022-06-13 22:18:50|595.4|587.6|594.33|586.53|595.86|588.06|594.25|586.45|22
1655158740000|2022-06-13 22:19:00|594.29|586.49|594.06|586.26|594.39|586.59|593.83|586.03|14
1655158750000|2022-06-13 22:19:10|594.11|586.31|593.28|585.48|594.13|586.33|593.22|585.42|16
1655158760000|2022-06-13 22:19:20|593.25|585.45|592.1|584.3|593.28|585.48|592.09|584.29|31
1655158770000|2022-06-13 22:19:30|592.09|584.29|591.31|583.51|592.09|584.29|591.31|583.51|27
1655158780000|2022-06-13 22:19:40|591.36|583.56|590.31|582.51|591.42|583.62|590.27|582.47|24
1655158790000|2022-06-13 22:19:50|590.27|582.47|590.34|582.54|590.45|582.65|590.11|582.31|27
1655158800000|2022-06-13 22:20:00|590.35|582.55|592.18|584.38|592.2|584.4|590.27|582.47|30
1655158810000|2022-06-13 22:20:10|592.14|584.34|591.32|583.52|592.2|584.4|591.17|583.37|23
1655158820000|2022-06-13 22:20:20|591.93|584.13|592.05|584.25|592.15|584.35|591.72|583.92|22
1655158830000|2022-06-13 22:20:30|592.03|584.23|592.02|584.22|592.16|584.36|591.59|583.79|13
1655158840000|2022-06-13 22:20:40|592.05|584.25|592.08|584.28|592.1|584.3|592.02|584.22|10
1655158850000|2022-06-13 22:20:50|592.09|584.29|591.75|583.95|592.18|584.38|591.73|583.93|17
1655158860000|2022-06-13 22:21:00|591.89|584.09|592.56|584.76|592.82|585.02|591.89|584.09|13
1655158870000|2022-06-13 22:21:10|592.57|584.77|593.24|585.44|593.52|585.72|592.57|584.77|28
1655158880000|2022-06-13 22:21:20|593.25|585.45|593.43|585.63|593.45|585.65|593.19|585.39|14
1655158890000|2022-06-13 22:21:30|593.44|585.64|593.48|585.68|593.72|585.92|593.44|585.64|10
1655158900000|2022-06-13 22:21:40|593.52|585.72|593.49|585.69|593.61|585.81|593.48|585.68|9
1655158910000|2022-06-13 22:21:50|593.5|585.7|594.63|586.83|595.04|587.24|593.5|585.7|28
1655158920000|2022-06-13 22:22:00|594.64|586.84|595.08|587.28|595.09|587.29|594.58|586.78|16
1655158930000|2022-06-13 22:22:10|595.04|587.24|594.18|586.38|595.04|587.24|594.1|586.3|23
1655158940000|2022-06-13 22:22:20|594.24|586.44|594.22|586.42|594.3|586.5|594.22|586.42|9
1655158950000|2022-06-13 22:22:30|594.3|586.5|594.36|586.56|594.41|586.61|593.93|586.13|16
1655158960000|2022-06-13 22:22:40|594.34|586.54|594.75|586.95|594.79|586.99|594.34|586.54|17
1655158970000|2022-06-13 22:22:50|594.83|587.03|594.35|586.55|594.98|587.18|594.35|586.55|7
1655158980000|2022-06-13 22:23:00|594.29|586.49|594.16|586.36|594.3|586.5|593.94|586.14|21
1655158990000|2022-06-13 22:23:10|594.15|586.35|594.42|586.62|594.42|586.62|594.14|586.34|12
1655159000000|2022-06-13 22:23:20|594.43|586.63|594.49|586.69|594.49|586.69|594.41|586.61|7
1655159010000|2022-06-13 22:23:30|594.45|586.65|594.27|586.47|594.45|586.65|594.27|586.47|18
1655159020000|2022-06-13 22:23:40|593.92|586.12|594.01|586.21|594.12|586.32|593.61|585.81|12
1655159030000|2022-06-13 22:23:50|594.1|586.3|593.87|586.07|594.28|586.48|593.87|586.07|12
1655159040000|2022-06-13 22:24:00|593.77|585.97|593.84|586.04|594.11|586.31|593.77|585.97|15
1655159050000|2022-06-13 22:24:10|593.5|585.7|593.3|585.5|593.5|585.7|593.26|585.46|14
1655159060000|2022-06-13 22:24:20|593.29|585.49|593.99|586.19|594.02|586.22|593.27|585.47|18
1655159070000|2022-06-13 22:24:30|593.98|586.18|594.17|586.37|594.17|586.37|593.98|586.18|7
1655159080000|2022-06-13 22:24:40|594.23|586.43|593.45|585.65|594.23|586.43|593.43|585.63|15
1655159090000|2022-06-13 22:24:50|593.4|585.6|593.99|586.19|594.05|586.25|593.4|585.6|19
1655159100000|2022-06-13 22:25:00|594|586.2|593.97|586.17|594.04|586.24|593.93|586.13|14
1655159110000|2022-06-13 22:25:10|593.95|586.15|593.39|585.59|593.96|586.16|593.39|585.59|20
1655159120000|2022-06-13 22:25:20|593.4|585.6|593.34|585.54|593.48|585.68|593.32|585.52|14
1655159130000|2022-06-13 22:25:30|593.36|585.56|592.48|584.68|593.36|585.56|592.34|584.54|20
1655159140000|2022-06-13 22:25:40|592.22|584.42|592.04|584.24|592.27|584.47|591.9|584.1|13
1655159150000|2022-06-13 22:25:50|592|584.2|592|584.2|592.06|584.26|591.37|583.57|21
1655159160000|2022-06-13 22:26:00|591.93|584.13|591.83|584.03|591.93|584.13|591.42|583.62|22
1655159170000|2022-06-13 22:26:10|591.84|584.04|591.84|584.04|591.86|584.06|591.22|583.42|21
1655159180000|2022-06-13 22:26:20|591.87|584.07|592.88|585.08|592.88|585.08|591.87|584.07|18
1655159190000|2022-06-13 22:26:30|592.9|585.1|592.9|585.1|593|585.2|592.84|585.04|21
1655159200000|2022-06-13 22:26:40|592.91|585.11|593.4|585.6|593.4|585.6|592.86|585.06|20
1655159210000|2022-06-13 22:26:50|593.41|585.61|593.23|585.43|593.76|585.96|593.03|585.23|11
1655159220000|2022-06-13 22:27:00|593.24|585.44|592.88|585.08|593.24|585.44|592.82|585.02|18
1655159230000|2022-06-13 22:27:10|592.87|585.07|591.75|583.95|593.01|585.21|591.74|583.94|27
1655159240000|2022-06-13 22:27:20|591.93|584.13|591.73|583.93|591.96|584.16|591.5|583.7|24
1655159250000|2022-06-13 22:27:30|591.72|583.92|591.48|583.68|591.98|584.18|591.35|583.55|23
1655159260000|2022-06-13 22:27:40|591.49|583.69|591.49|583.69|591.89|584.09|591.34|583.54|21
1655159270000|2022-06-13 22:27:50|591.5|583.7|591.85|584.05|592.03|584.23|591.33|583.53|25
1655159280000|2022-06-13 22:28:00|591.95|584.15|591.66|583.86|592.1|584.3|591.6|583.8|24
1655159290000|2022-06-13 22:28:10|591.82|584.02|591.89|584.09|591.89|584.09|591.41|583.61|23
1655159300000|2022-06-13 22:28:20|591.9|584.1|593.64|585.84|593.64|585.84|591.83|584.03|30
1655159310000|2022-06-13 22:28:30|593.63|585.83|592.36|584.56|593.65|585.85|592.33|584.53|29
1655159320000|2022-06-13 22:28:40|592.66|584.86|592.34|584.54|593.05|585.25|592.34|584.54|28
1655159330000|2022-06-13 22:28:50|592.5|584.7|592.77|584.97|592.79|584.99|592.46|584.66|19
1655159340000|2022-06-13 22:29:00|592.85|585.05|592.65|584.85|592.98|585.18|592.65|584.85|18
1655159350000|2022-06-13 22:29:10|592.48|584.68|592.21|584.41|592.48|584.68|592.17|584.37|18
1655159360000|2022-06-13 22:29:20|592.13|584.33|592.27|584.47|592.3|584.5|592.09|584.29|21
1655159370000|2022-06-13 22:29:30|592.26|584.46|592.08|584.28|592.26|584.46|591.85|584.05|16
1655159380000|2022-06-13 22:29:40|592.09|584.29|592.02|584.22|592.2|584.4|591.94|584.14|19
1655159390000|2022-06-13 22:29:50|592.03|584.23|592.71|584.91|593.07|585.27|592.03|584.23|27
1655159400000|2022-06-13 22:30:00|592.75|584.95|592.15|584.35|592.75|584.95|592.15|584.35|18
1655159410000|2022-06-13 22:30:10|592.16|584.36|592.21|584.41|592.21|584.41|591.97|584.17|14
1655159420000|2022-06-13 22:30:20|592.11|584.31|592.25|584.45|592.25|584.45|592.09|584.29|8
1655159430000|2022-06-13 22:30:30|592.24|584.44|592.18|584.38|592.25|584.45|592.06|584.26|11
1655159440000|2022-06-13 22:30:40|592.17|584.37|592.45|584.65|592.45|584.65|592.17|584.37|13
1655159450000|2022-06-13 22:30:50|592.57|584.77|592.73|584.93|593|585.2|592.57|584.77|17
1655159460000|2022-06-13 22:31:00|592.72|584.92|593.03|585.23|593.12|585.32|592.62|584.82|27
1655159470000|2022-06-13 22:31:10|593.04|585.24|593.59|585.79|593.69|585.89|592.99|585.19|19
1655159480000|2022-06-13 22:31:20|593.58|585.78|594.65|586.85|594.65|586.85|593.43|585.63|28
1655159490000|2022-06-13 22:31:30|594.62|586.82|595.16|587.36|595.17|587.37|594.57|586.77|33
1655159500000|2022-06-13 22:31:40|595.09|587.29|595.43|587.63|595.43|587.63|594.93|587.13|27
1655159510000|2022-06-13 22:31:50|595.44|587.64|595.36|587.56|595.88|588.08|595.33|587.53|19
1655159520000|2022-06-13 22:32:00|595.34|587.54|594.24|586.44|595.34|587.54|594.16|586.36|24
1655159530000|2022-06-13 22:32:10|594.19|586.39|594.94|587.14|594.97|587.17|594.19|586.39|25
1655159540000|2022-06-13 22:32:20|594.95|587.15|595.55|587.75|595.7|587.9|594.87|587.07|29
1655159550000|2022-06-13 22:32:30|595.54|587.74|595.21|587.41|595.54|587.74|595.11|587.31|19
1655159560000|2022-06-13 22:32:40|595.19|587.39|595.81|588.01|596.12|588.32|595.19|587.39|25
1655159570000|2022-06-13 22:32:50|595.82|588.02|595.6|587.8|595.87|588.07|595.29|587.49|26
1655159580000|2022-06-13 22:33:00|595.54|587.74|595.25|587.45|595.66|587.86|595.24|587.44|20
1655159590000|2022-06-13 22:33:10|595.27|587.47|595.19|587.39|595.58|587.78|595.17|587.37|22
1655159600000|2022-06-13 22:33:20|595.24|587.44|595.22|587.42|595.72|587.92|595.03|587.23|24
1655159610000|2022-06-13 22:33:30|595.18|587.38|595.38|587.58|595.38|587.58|595.17|587.37|22
1655159620000|2022-06-13 22:33:40|595.37|587.57|595.34|587.54|595.52|587.72|595.27|587.47|23
1655159630000|2022-06-13 22:33:50|595.37|587.57|595.24|587.44|595.37|587.57|595.18|587.38|20
1655159640000|2022-06-13 22:34:00|595.23|587.43|595.1|587.3|595.24|587.44|595.03|587.23|21
1655159650000|2022-06-13 22:34:10|595.07|587.27|594.36|586.56|595.07|587.27|594.35|586.55|19
1655159660000|2022-06-13 22:34:20|594.35|586.55|594.18|586.38|594.42|586.62|594.18|586.38|19
1655159670000|2022-06-13 22:34:30|594.15|586.35|594.56|586.76|595|587.2|594.15|586.35|28
1655159680000|2022-06-13 22:34:40|594.52|586.72|594.95|587.15|594.97|587.17|594.48|586.68|27
1655159690000|2022-06-13 22:34:50|594.97|587.17|595.95|588.15|596.05|588.25|594.97|587.17|28
1655159700000|2022-06-13 22:35:00|595.94|588.14|596.08|588.28|596.33|588.53|595.94|588.14|27
1655159710000|2022-06-13 22:35:10|596.14|588.34|594.35|586.55|596.14|588.34|594.35|586.55|27
1655159720000|2022-06-13 22:35:20|594.41|586.61|594.49|586.69|594.83|587.03|594.4|586.6|21
1655159730000|2022-06-13 22:35:30|594.5|586.7|594.31|586.51|594.53|586.73|594.28|586.48|19
1655159740000|2022-06-13 22:35:40|594.35|586.55|595.06|587.26|595.08|587.28|594.22|586.42|21
1655159750000|2022-06-13 22:35:50|595.04|587.24|595.11|587.31|595.22|587.42|595.04|587.24|20
1655159760000|2022-06-13 22:36:00|595.12|587.32|593.97|586.17|595.12|587.32|593.96|586.16|26
1655159770000|2022-06-13 22:36:10|594|586.2|594.16|586.36|594.37|586.57|593.91|586.11|23
1655159780000|2022-06-13 22:36:20|594.15|586.35|593.91|586.11|594.19|586.39|593.8|586|24
1655159790000|2022-06-13 22:36:30|593.86|586.06|594.16|586.36|594.44|586.64|593.8|586|27
1655159800000|2022-06-13 22:36:40|594.06|586.26|594.04|586.24|594.17|586.37|593.76|585.96|14
1655159810000|2022-06-13 22:36:50|594.05|586.25|594.52|586.72|594.57|586.77|594.01|586.21|14
1655159820000|2022-06-13 22:37:00|594.51|586.71|594.44|586.64|594.58|586.78|594.4|586.6|18
1655159830000|2022-06-13 22:37:10|594.48|586.68|593.42|585.62|594.49|586.69|593.42|585.62|23
1655159840000|2022-06-13 22:37:20|593.41|585.61|592.13|584.33|593.41|585.61|591.86|584.06|29
1655159850000|2022-06-13 22:37:30|592.14|584.34|591.14|583.34|592.21|584.41|591.06|583.26|28
1655159860000|2022-06-13 22:37:40|591.13|583.33|590.23|582.43|591.13|583.33|590.07|582.27|30
1655159870000|2022-06-13 22:37:50|590.27|582.47|588.89|581.09|590.51|582.71|588.73|580.93|26
1655159880000|2022-06-13 22:38:00|588.81|581.01|589.2|581.4|589.35|581.55|588.8|581|25
1655159890000|2022-06-13 22:38:10|589.18|581.38|589.58|581.78|589.58|581.78|589.09|581.29|27
1655159900000|2022-06-13 22:38:20|589.13|581.33|589.1|581.3|589.32|581.52|589.05|581.25|26
1655159910000|2022-06-13 22:38:30|589.12|581.32|589.18|581.38|589.6|581.8|589.12|581.32|20
1655159920000|2022-06-13 22:38:40|589.17|581.37|589.89|582.09|590.05|582.25|589.17|581.37|21
1655159930000|2022-06-13 22:38:50|589.9|582.1|589.78|581.98|590.03|582.23|589.23|581.43|30
1655159940000|2022-06-13 22:39:00|589.75|581.95|589.16|581.36|589.75|581.95|589.04|581.24|23
1655159950000|2022-06-13 22:39:10|589.17|581.37|589.69|581.89|589.7|581.9|589.15|581.35|21
1655159960000|2022-06-13 22:39:20|589.35|581.55|589.51|581.71|589.69|581.89|589.17|581.37|26
1655159970000|2022-06-13 22:39:30|589.5|581.7|589.3|581.5|589.75|581.95|589.3|581.5|24
1655159980000|2022-06-13 22:39:40|589.29|581.49|585.51|577.71|589.32|581.52|585.51|577.71|32
1655159990000|2022-06-13 22:39:50|585.39|577.59|586.17|578.37|586.52|578.72|585.06|577.26|33
1655160000000|2022-06-13 22:40:00|586.08|578.28|586.66|578.86|587.62|579.82|585.87|578.07|36
1655160010000|2022-06-13 22:40:10|586.65|578.85|587.91|580.11|588.07|580.27|586.6|578.8|32
1655160020000|2022-06-13 22:40:20|587.92|580.12|592.1|584.3|592.1|584.3|587.92|580.12|35
1655160030000|2022-06-13 22:40:30|592.16|584.36|593|585.2|593.63|585.83|592.16|584.36|37
1655160040000|2022-06-13 22:40:40|593.01|585.21|592.22|584.42|593.23|585.43|592.21|584.41|33
1655160050000|2022-06-13 22:40:50|592.18|584.38|591.17|583.37|592.56|584.76|591.16|583.36|29
1655160060000|2022-06-13 22:41:00|591.1|583.3|589.37|581.57|591.1|583.3|589.2|581.4|30
1655160070000|2022-06-13 22:41:10|589.38|581.58|589.28|581.48|589.62|581.82|588.97|581.17|34
1655160080000|2022-06-13 22:41:20|589.29|581.49|588.81|581.01|589.44|581.64|588.38|580.58|31
1655160090000|2022-06-13 22:41:30|588.84|581.04|588.12|580.32|588.92|581.12|588.03|580.23|20
1655160100000|2022-06-13 22:41:40|588.15|580.35|588.11|580.31|588.75|580.95|587.92|580.12|19
1655160110000|2022-06-13 22:41:50|588.08|580.28|586.77|578.97|588.18|580.38|586.77|578.97|25
1655160120000|2022-06-13 22:42:00|586.87|579.07|587.65|579.85|587.71|579.91|585.94|578.14|30
1655160130000|2022-06-13 22:42:10|587.75|579.95|589.05|581.25|589.23|581.43|587.75|579.95|29
1655160140000|2022-06-13 22:42:20|589.02|581.22|587.93|580.13|589.02|581.22|587.9|580.1|22
1655160150000|2022-06-13 22:42:30|587.86|580.06|588.58|580.78|588.6|580.8|587.86|580.06|26
1655160160000|2022-06-13 22:42:40|588.57|580.77|590.3|582.5|590.3|582.5|588.57|580.77|33
1655160170000|2022-06-13 22:42:50|590.25|582.45|589.37|581.57|590.25|582.45|589.17|581.37|23
1655160180000|2022-06-13 22:43:00|589.4|581.6|588.48|580.68|589.4|581.6|588.09|580.29|22
1655160190000|2022-06-13 22:43:10|588.37|580.57|587.91|580.11|588.92|581.12|587.91|580.11|33
1655160200000|2022-06-13 22:43:20|587.92|580.12|588.07|580.27|588.19|580.39|587.92|580.12|22
1655160210000|2022-06-13 22:43:30|587.99|580.19|587.71|579.91|588.02|580.22|587.23|579.43|28
1655160220000|2022-06-13 22:43:40|587.67|579.87|588.21|580.41|588.36|580.56|587.67|579.87|32
1655160230000|2022-06-13 22:43:50|588.22|580.42|588.84|581.04|588.91|581.11|588.19|580.39|25
1655160240000|2022-06-13 22:44:00|589.15|581.35|591.04|583.24|591.04|583.24|589.14|581.34|37
1655160250000|2022-06-13 22:44:10|590.88|583.08|590.11|582.31|591.03|583.23|589.96|582.16|22
1655160260000|2022-06-13 22:44:20|590.15|582.35|588.9|581.1|590.15|582.35|588.32|580.52|32
1655160270000|2022-06-13 22:44:30|588.91|581.11|588.65|580.85|589|581.2|588.62|580.82|28
1655160280000|2022-06-13 22:44:40|588.75|580.95|588.95|581.15|589.03|581.23|588.65|580.85|16
1655160290000|2022-06-13 22:44:50|588.85|581.05|588.91|581.11|588.92|581.12|588.8|581|13
1655160300000|2022-06-13 22:45:00|588.79|580.99|589.52|581.72|589.61|581.81|588.71|580.91|22
1655160310000|2022-06-13 22:45:10|589.53|581.73|589.86|582.06|589.86|582.06|589.4|581.6|21
1655160320000|2022-06-13 22:45:20|589.93|582.13|588.5|580.7|589.99|582.19|588.47|580.67|32
1655160330000|2022-06-13 22:45:30|588.45|580.65|587.27|579.47|588.52|580.72|587.25|579.45|32
1655160340000|2022-06-13 22:45:40|587.31|579.51|586.76|578.96|587.31|579.51|586.56|578.76|28
1655160350000|2022-06-13 22:45:50|586.82|579.02|585.98|578.18|586.82|579.02|585.98|578.18|22
1655160360000|2022-06-13 22:46:00|586.14|578.34|586.81|579.01|586.9|579.1|586.01|578.21|24
1655160370000|2022-06-13 22:46:10|586.78|578.98|586.14|578.34|586.91|579.11|586.11|578.31|25
1655160380000|2022-06-13 22:46:20|586.08|578.28|585.99|578.19|586.08|578.28|585.63|577.83|26
1655160390000|2022-06-13 22:46:30|586.02|578.22|586.8|579|586.97|579.17|586.02|578.22|19
1655160400000|2022-06-13 22:46:40|586.81|579.01|587.36|579.56|587.36|579.56|586.8|579|16
1655160410000|2022-06-13 22:46:50|587.29|579.49|587.17|579.37|587.96|580.16|587.17|579.37|24
1655160420000|2022-06-13 22:47:00|587.31|579.51|587.73|579.93|587.83|580.03|586.71|578.91|27
1655160430000|2022-06-13 22:47:10|587.78|579.98|587.19|579.39|587.86|580.06|587.19|579.39|22
1655160440000|2022-06-13 22:47:20|587.17|579.37|587.11|579.31|587.78|579.98|587.05|579.25|27
1655160450000|2022-06-13 22:47:30|587.08|579.28|586.39|578.59|587.29|579.49|586.39|578.59|23
1655160460000|2022-06-13 22:47:40|586.32|578.52|586.5|578.7|586.83|579.03|586.32|578.52|27
1655160470000|2022-06-13 22:47:50|586.48|578.68|584.79|576.99|586.48|578.68|584.36|576.56|32
1655160480000|2022-06-13 22:48:00|584.75|576.95|584.36|576.56|584.99|577.19|584.22|576.42|26
1655160490000|2022-06-13 22:48:10|584.23|576.43|583.77|575.97|584.87|577.07|583.75|575.95|25
1655160500000|2022-06-13 22:48:20|583.75|575.95|582.42|574.62|583.88|576.08|582.37|574.57|26
1655160510000|2022-06-13 22:48:30|582.13|574.33|582.78|574.98|582.93|575.13|582.13|574.33|23
1655160520000|2022-06-13 22:48:40|582.85|575.05|582.25|574.45|582.85|575.05|582.22|574.42|28
1655160530000|2022-06-13 22:48:50|582.34|574.54|583.13|575.33|583.24|575.44|582.19|574.39|31
1655160540000|2022-06-13 22:49:00|583.25|575.45|583.82|576.02|583.95|576.15|582.97|575.17|28
1655160550000|2022-06-13 22:49:10|583.98|576.18|585.2|577.4|585.97|578.17|583.53|575.73|32
1655160560000|2022-06-13 22:49:20|585.26|577.46|585.77|577.97|586.06|578.26|585.25|577.45|25
1655160570000|2022-06-13 22:49:30|585.48|577.68|585.36|577.56|585.72|577.92|584.92|577.12|30
1655160580000|2022-06-13 22:49:40|585.4|577.6|585.48|577.68|585.48|577.68|584.75|576.95|27
1655160590000|2022-06-13 22:49:50|585.7|577.9|585.17|577.37|585.78|577.98|585.16|577.36|25
1655160600000|2022-06-13 22:50:00|585.13|577.33|584.96|577.16|585.35|577.55|584.43|576.63|27
1655160610000|2022-06-13 22:50:10|584.95|577.15|584.5|576.7|585.11|577.31|584.29|576.49|27
1655160620000|2022-06-13 22:50:20|584.85|577.05|583.37|575.57|584.85|577.05|583.1|575.3|28
1655160630000|2022-06-13 22:50:30|583.32|575.52|584.22|576.42|584.22|576.42|583.32|575.52|23
1655160640000|2022-06-13 22:50:40|584.23|576.43|584.13|576.33|584.31|576.51|584.12|576.32|18
1655160650000|2022-06-13 22:50:50|584.15|576.35|584.26|576.46|584.27|576.47|584.04|576.24|27
1655160660000|2022-06-13 22:51:00|584.13|576.33|583.1|575.3|584.14|576.34|583.1|575.3|27
1655160670000|2022-06-13 22:51:10|583.08|575.28|583.35|575.55|583.35|575.55|583.08|575.28|15
1655160680000|2022-06-13 22:51:20|583.29|575.49|583.34|575.54|583.53|575.73|583.29|575.49|15
1655160690000|2022-06-13 22:51:30|583.35|575.55|583.41|575.61|583.53|575.73|583.28|575.48|20
1655160700000|2022-06-13 22:51:40|583.47|575.67|583.89|576.09|583.98|576.18|583.47|575.67|22
1655160710000|2022-06-13 22:51:50|583.88|576.08|584.05|576.25|584.16|576.36|583.88|576.08|22
1655160720000|2022-06-13 22:52:00|584.03|576.23|582.91|575.11|584.06|576.26|582.76|574.96|26
1655160730000|2022-06-13 22:52:10|582.83|575.03|583.68|575.88|583.68|575.88|582.81|575.01|31
1655160740000|2022-06-13 22:52:20|583.7|575.9|584.02|576.22|584.23|576.43|583.7|575.9|24
1655160750000|2022-06-13 22:52:30|584.09|576.29|584.31|576.51|584.31|576.51|584.04|576.24|22
1655160760000|2022-06-13 22:52:40|584.33|576.53|584.31|576.51|584.66|576.86|584.12|576.32|24
1655160770000|2022-06-13 22:52:50|584.29|576.49|583.95|576.15|584.38|576.58|583.95|576.15|18
1655160780000|2022-06-13 22:53:00|583.98|576.18|583.21|575.41|584.07|576.27|582.93|575.13|28
1655160790000|2022-06-13 22:53:10|583.12|575.32|582.41|574.61|583.29|575.49|582.36|574.56|23
1655160800000|2022-06-13 22:53:20|582.4|574.6|582.59|574.79|582.69|574.89|582.16|574.36|22
1655160810000|2022-06-13 22:53:30|582.53|574.73|582.49|574.69|582.7|574.9|582.31|574.51|26
1655160820000|2022-06-13 22:53:40|582.47|574.67|582.46|574.66|582.61|574.81|582.23|574.43|27
1655160830000|2022-06-13 22:53:50|582.48|574.68|580.86|573.06|582.48|574.68|580.42|572.62|29
1655160840000|2022-06-13 22:54:00|580.94|573.14|582.32|574.52|582.33|574.53|580.94|573.14|30
1655160850000|2022-06-13 22:54:10|582.31|574.51|580.64|572.84|582.33|574.53|580.46|572.66|30
1655160860000|2022-06-13 22:54:20|580.63|572.83|581.09|573.29|581.37|573.57|580.63|572.83|28
1655160870000|2022-06-13 22:54:30|581.08|573.28|581.74|573.94|581.95|574.15|581.08|573.28|30
1655160880000|2022-06-13 22:54:40|581.73|573.93|581.38|573.58|581.73|573.93|581.29|573.49|22
1655160890000|2022-06-13 22:54:50|581.35|573.55|580.44|572.64|581.35|573.55|580.42|572.62|31
1655160900000|2022-06-13 22:55:00|580.43|572.63|580.09|572.29|580.43|572.63|579.54|571.74|25
1655160910000|2022-06-13 22:55:10|580.06|572.26|578.65|570.85|580.06|572.26|578.14|570.34|34
1655160920000|2022-06-13 22:55:20|578.63|570.83|579|571.2|579.08|571.28|578.63|570.83|32
1655160930000|2022-06-13 22:55:30|578.86|571.06|577.52|569.72|579|571.2|577.51|569.71|30
1655160940000|2022-06-13 22:55:40|577.53|569.73|577.44|569.64|577.8|570|577.41|569.61|29
1655160950000|2022-06-13 22:55:50|577.34|569.54|577.1|569.3|577.77|569.97|576.79|568.99|26
1655160960000|2022-06-13 22:56:00|576.87|569.07|577.86|570.06|577.99|570.19|576.74|568.94|33
1655160970000|2022-06-13 22:56:10|577.83|570.03|575.61|567.81|577.93|570.13|574.74|566.94|35
1655160980000|2022-06-13 22:56:20|575.58|567.78|576.1|568.3|577.03|569.23|575.58|567.78|29
1655160990000|2022-06-13 22:56:30|576.11|568.31|576.13|568.33|576.13|568.33|575.99|568.19|13
1655161000000|2022-06-13 22:56:40|576.01|568.21|575.95|568.15|576.03|568.23|575.59|567.79|13
1655161010000|2022-06-13 22:56:50|575.96|568.16|575.43|567.63|575.96|568.16|575.36|567.56|17
1655161020000|2022-06-13 22:57:00|575.47|567.67|575.43|567.63|576.11|568.31|575.39|567.59|27
1655161030000|2022-06-13 22:57:10|575.37|567.57|575.01|567.21|575.37|567.57|573.73|565.93|28
1655161040000|2022-06-13 22:57:20|575.07|567.27|575.06|567.26|575.1|567.3|574.41|566.61|25
1655161050000|2022-06-13 22:57:30|575.4|567.6|575.74|567.94|575.82|568.02|575.09|567.29|30
1655161060000|2022-06-13 22:57:40|575.76|567.96|575.16|567.36|576.67|568.87|575.15|567.35|30
1655161070000|2022-06-13 22:57:50|575.21|567.41|575.89|568.09|575.92|568.12|575.17|567.37|18
1655161080000|2022-06-13 22:58:00|575.86|568.06|574.37|566.57|576.05|568.25|574.34|566.54|29
1655161090000|2022-06-13 22:58:10|574.4|566.6|573.07|565.27|574.51|566.71|572.97|565.17|27
1655161100000|2022-06-13 22:58:20|573.3|565.5|571.47|563.67|573.3|565.5|571.47|563.67|31
1655161110000|2022-06-13 22:58:30|571.95|564.15|570.98|563.18|571.96|564.16|570.57|562.77|28
1655161120000|2022-06-13 22:58:40|570.99|563.19|571.15|563.35|571.18|563.38|570.84|563.04|22
1655161130000|2022-06-13 22:58:50|571.14|563.34|570.92|563.12|571.16|563.36|570.61|562.81|26
1655161140000|2022-06-13 22:59:00|570.97|563.17|572.09|564.29|572.14|564.34|570.82|563.02|33
1655161150000|2022-06-13 22:59:10|572.08|564.28|571.37|563.57|572.21|564.41|571.2|563.4|34
1655161160000|2022-06-13 22:59:20|571.36|563.56|572.66|564.86|572.79|564.99|571.36|563.56|33
1655161170000|2022-06-13 22:59:30|572.78|564.98|572.89|565.09|572.9|565.1|572.49|564.69|27
1655161180000|2022-06-13 22:59:40|572.9|565.1|572.1|564.3|573.16|565.36|572.06|564.26|31
1655161190000|2022-06-13 22:59:50|572.11|564.31|571.3|563.5|572.28|564.48|571.28|563.48|24
1655161200000|2022-06-13 23:00:00|571.29|563.49|573.68|565.88|574.08|566.28|571.17|563.37|36
1655161210000|2022-06-13 23:00:10|573.88|566.08|575.74|567.94|575.74|567.94|573.77|565.97|35
1655161220000|2022-06-13 23:00:20|575.75|567.95|577.76|569.96|579.14|571.34|575.75|567.95|38
1655161230000|2022-06-13 23:00:30|577.75|569.95|577.03|569.23|577.75|569.95|577.02|569.22|31
1655161240000|2022-06-13 23:00:40|577.02|569.22|576.54|568.74|577.19|569.39|576.09|568.29|30
1655161250000|2022-06-13 23:00:50|576.56|568.76|576.13|568.33|577.09|569.29|576.13|568.33|31
1655161260000|2022-06-13 23:01:00|576|568.2|577.68|569.88|577.76|569.96|575.7|567.9|34
1655161270000|2022-06-13 23:01:10|577.71|569.91|578.83|571.03|578.83|571.03|577.26|569.46|33
1655161280000|2022-06-13 23:01:20|578.77|570.97|577.63|569.83|578.79|570.99|577.26|569.46|32
1655161290000|2022-06-13 23:01:30|577.5|569.7|577.85|570.05|577.91|570.11|577.1|569.3|28
1655161300000|2022-06-13 23:01:40|577.79|569.99|577.18|569.38|577.8|570|577.06|569.26|22
1655161310000|2022-06-13 23:01:50|577.07|569.27|576.33|568.53|577.15|569.35|576.02|568.22|22
1655161320000|2022-06-13 23:02:00|576.18|568.38|575.8|568|576.19|568.39|575.29|567.49|20
1655161330000|2022-06-13 23:02:10|575.71|567.91|575.91|568.11|575.96|568.16|575.41|567.61|28
1655161340000|2022-06-13 23:02:20|575.95|568.15|575.5|567.7|576.11|568.31|575.41|567.61|26
1655161350000|2022-06-13 23:02:30|575.46|567.66|575.33|567.53|575.69|567.89|575.32|567.52|20
1655161360000|2022-06-13 23:02:40|575.36|567.56|575.73|567.93|576.03|568.23|575.29|567.49|26
1655161370000|2022-06-13 23:02:50|575.65|567.85|575.73|567.93|575.92|568.12|575.6|567.8|17
1655161380000|2022-06-13 23:03:00|575.82|568.02|575.63|567.83|575.93|568.13|575.21|567.41|30
1655161390000|2022-06-13 23:03:10|575.69|567.89|575.54|567.74|576.31|568.51|575.31|567.51|34
1655161400000|2022-06-13 23:03:20|575.42|567.62|575.97|568.17|575.97|568.17|575.42|567.62|22
1655161410000|2022-06-13 23:03:30|575.96|568.16|576|568.2|576.1|568.3|575.09|567.29|29
1655161420000|2022-06-13 23:03:40|576.09|568.29|575.28|567.48|576.22|568.42|575.25|567.45|32
1655161430000|2022-06-13 23:03:50|575.11|567.31|574.05|566.25|575.12|567.32|573.72|565.92|32
1655161440000|2022-06-13 23:04:00|574.03|566.23|573.21|565.41|574.1|566.3|573.18|565.38|26
1655161450000|2022-06-13 23:04:10|573.49|565.69|572.71|564.91|573.49|565.69|572.46|564.66|31
1655161460000|2022-06-13 23:04:20|572.72|564.92|573.1|565.3|573.64|565.84|572.72|564.92|28
1655161470000|2022-06-13 23:04:30|573.06|565.26|572.75|564.95|574.02|566.22|572.65|564.85|28
1655161480000|2022-06-13 23:04:40|572.87|565.07|572.83|565.03|572.87|565.07|572.15|564.35|27
1655161490000|2022-06-13 23:04:50|572.82|565.02|572.38|564.58|572.92|565.12|572.24|564.44|32
1655161500000|2022-06-13 23:05:00|572.28|564.48|573.91|566.11|573.91|566.11|572.28|564.48|31
1655161510000|2022-06-13 23:05:10|573.94|566.14|575.23|567.43|575.46|567.66|573.94|566.14|29
1655161520000|2022-06-13 23:05:20|575.24|567.44|577.03|569.23|577.7|569.9|575.24|567.44|33
1655161530000|2022-06-13 23:05:30|577.05|569.25|576.13|568.33|577.17|569.37|576.12|568.32|26
1655161540000|2022-06-13 23:05:40|576.15|568.35|576.28|568.48|577.37|569.57|576.15|568.35|39
1655161550000|2022-06-13 23:05:50|576.32|568.52|575.25|567.45|576.35|568.55|575.25|567.45|24
1655161560000|2022-06-13 23:06:00|575.31|567.51|577.24|569.44|577.3|569.5|575.31|567.51|32
1655161570000|2022-06-13 23:06:10|577.27|569.47|577.15|569.35|577.31|569.51|577.02|569.22|23
1655161580000|2022-06-13 23:06:20|577.1|569.3|576.24|568.44|577.11|569.31|576.24|568.44|31
1655161590000|2022-06-13 23:06:30|576.19|568.39|575.17|567.37|576.28|568.48|575.15|567.35|22
1655161600000|2022-06-13 23:06:40|575.16|567.36|574.58|566.78|575.25|567.45|574.49|566.69|23
1655161610000|2022-06-13 23:06:50|574.57|566.77|574.89|567.09|575.02|567.22|574.3|566.5|32
1655161620000|2022-06-13 23:07:00|574.73|566.93|574.83|567.03|574.83|567.03|574.31|566.51|33
1655161630000|2022-06-13 23:07:10|574.85|567.05|575.74|567.94|576.09|568.29|574.85|567.05|34
1655161640000|2022-06-13 23:07:20|575.17|567.37|574.22|566.42|575.28|567.48|573.97|566.17|29
1655161650000|2022-06-13 23:07:30|574.26|566.46|574.2|566.4|574.29|566.49|574.08|566.28|27
1655161660000|2022-06-13 23:07:40|574.24|566.44|573.74|565.94|574.27|566.47|573.74|565.94|19
1655161670000|2022-06-13 23:07:50|573.76|565.96|574.22|566.42|574.45|566.65|573.7|565.9|29
1655161680000|2022-06-13 23:08:00|574.13|566.33|573.77|565.97|574.14|566.34|573.22|565.42|32
1655161690000|2022-06-13 23:08:10|573.83|566.03|573.32|565.52|574.03|566.23|573.24|565.44|29
1655161700000|2022-06-13 23:08:20|573.31|565.51|573.61|565.81|573.65|565.85|573.18|565.38|22
1655161710000|2022-06-13 23:08:30|573.6|565.8|573.07|565.27|573.6|565.8|573|565.2|25
1655161720000|2022-06-13 23:08:40|573.11|565.31|573.82|566.02|573.82|566.02|572.93|565.13|23
1655161730000|2022-06-13 23:08:50|573.84|566.04|574.55|566.75|574.89|567.09|573.84|566.04|33
1655161740000|2022-06-13 23:09:00|574.38|566.58|574.21|566.41|574.96|567.16|574.11|566.31|36
1655161750000|2022-06-13 23:09:10|574.18|566.38|574.09|566.29|574.4|566.6|574.09|566.29|20
1655161760000|2022-06-13 23:09:20|574.1|566.3|573.82|566.02|574.27|566.47|573.7|565.9|27
1655161770000|2022-06-13 23:09:30|573.76|565.96|573.4|565.6|573.8|566|573.22|565.42|26
1655161780000|2022-06-13 23:09:40|573.41|565.61|573.76|565.96|573.93|566.13|573.41|565.61|22
1655161790000|2022-06-13 23:09:50|573.75|565.95|573.22|565.42|573.75|565.95|573.11|565.31|13
1655161800000|2022-06-13 23:10:00|573.26|565.46|575.16|567.36|575.16|567.36|573.22|565.42|35
1655161810000|2022-06-13 23:10:10|575.03|567.23|575.16|567.36|575.16|567.36|574.9|567.1|27
1655161820000|2022-06-13 23:10:20|575.17|567.37|576.23|568.43|576.28|568.48|575.14|567.34|26
1655161830000|2022-06-13 23:10:30|576.2|568.4|576.27|568.47|576.38|568.58|576.02|568.22|18
1655161840000|2022-06-13 23:10:40|576.28|568.48|576.12|568.32|576.34|568.54|576.08|568.28|23
1655161850000|2022-06-13 23:10:50|576.13|568.33|576.07|568.27|576.22|568.42|576.07|568.27|18
1655161860000|2022-06-13 23:11:00|576.09|568.29|575.87|568.07|576.13|568.33|575.45|567.65|23
1655161870000|2022-06-13 23:11:10|575.88|568.08|576.3|568.5|576.46|568.66|575.59|567.79|33
1655161880000|2022-06-13 23:11:20|576.35|568.55|576.21|568.41|576.42|568.62|576.21|568.41|19
1655161890000|2022-06-13 23:11:30|576.2|568.4|576.64|568.84|576.64|568.84|576.17|568.37|30
1655161900000|2022-06-13 23:11:40|576.53|568.73|577.01|569.21|577.06|569.26|576.53|568.73|24
1655161910000|2022-06-13 23:11:50|577.04|569.24|577.01|569.21|577.04|569.24|576.86|569.06|18
1655161920000|2022-06-13 23:12:00|577.02|569.22|576.76|568.96|577.08|569.28|576.68|568.88|19
1655161930000|2022-06-13 23:12:10|576.77|568.97|576.08|568.28|577.12|569.32|576.07|568.27|28
1655161940000|2022-06-13 23:12:20|576.27|568.47|575.36|567.56|576.27|568.47|575.36|567.56|24
1655161950000|2022-06-13 23:12:30|575.42|567.62|575.1|567.3|575.45|567.65|574.69|566.89|25
1655161960000|2022-06-13 23:12:40|575.07|567.27|574.4|566.6|575.07|567.27|574.3|566.5|28
1655161970000|2022-06-13 23:12:50|574.41|566.61|574.18|566.38|574.41|566.61|574.18|566.38|19
1655161980000|2022-06-13 23:13:00|574.22|566.42|574.27|566.47|574.9|567.1|574.17|566.37|30
1655161990000|2022-06-13 23:13:10|574.29|566.49|574.29|566.49|574.31|566.51|574.17|566.37|18
1655162000000|2022-06-13 23:13:20|574.25|566.45|574.25|566.45|574.29|566.49|574.15|566.35|25
1655162010000|2022-06-13 23:13:30|574.23|566.43|576.21|568.41|576.79|568.99|574.23|566.43|35
1655162020000|2022-06-13 23:13:40|576.23|568.43|575.04|567.24|576.25|568.45|574.97|567.17|26
1655162030000|2022-06-13 23:13:50|575.03|567.23|574.22|566.42|575.13|567.33|574.12|566.32|31
1655162040000|2022-06-13 23:14:00|574.2|566.4|574.12|566.32|574.36|566.56|573.68|565.88|31
1655162050000|2022-06-13 23:14:10|573.74|565.94|573.33|565.53|573.94|566.14|573.16|565.36|30
1655162060000|2022-06-13 23:14:20|573.47|565.67|573.18|565.38|573.48|565.68|573.18|565.38|28
1655162070000|2022-06-13 23:14:30|573.14|565.34|573.26|565.46|573.88|566.08|573.03|565.23|33
1655162080000|2022-06-13 23:14:40|573.2|565.4|573.08|565.28|573.28|565.48|572.62|564.82|26
1655162090000|2022-06-13 23:14:50|573.06|565.26|572.8|565|573.15|565.35|572.69|564.89|32
1655162100000|2022-06-13 23:15:00|572.99|565.19|574.02|566.22|574.16|566.36|572.93|565.13|33
1655162110000|2022-06-13 23:15:10|573.98|566.18|572.36|564.56|573.98|566.18|572.36|564.56|35
1655162120000|2022-06-13 23:15:20|572.2|564.4|572.31|564.51|572.48|564.68|572.2|564.4|28
1655162130000|2022-06-13 23:15:30|572.29|564.49|572.77|564.97|572.79|564.99|572.19|564.39|33
1655162140000|2022-06-13 23:15:40|572.82|565.02|572.27|564.47|572.83|565.03|572.16|564.36|26
1655162150000|2022-06-13 23:15:50|572.28|564.48|572.11|564.31|572.32|564.52|571.75|563.95|27
1655162160000|2022-06-13 23:16:00|572.1|564.3|572.58|564.78|573.01|565.21|571.41|563.61|31
1655162170000|2022-06-13 23:16:10|572.44|564.64|571.99|564.19|572.73|564.93|571.97|564.17|30
1655162180000|2022-06-13 23:16:20|571.85|564.05|570.93|563.13|572.08|564.28|570.8|563|28
1655162190000|2022-06-13 23:16:30|570.97|563.17|570.4|562.6|571.17|563.37|570.36|562.56|28
1655162200000|2022-06-13 23:16:40|570.43|562.63|569.36|561.56|570.43|562.63|569.36|561.56|32
1655162210000|2022-06-13 23:16:50|569.38|561.58|569.7|561.9|569.73|561.93|569.01|561.21|32
1655162220000|2022-06-13 23:17:00|569.42|561.62|569.04|561.24|569.51|561.71|568.67|560.87|28
1655162230000|2022-06-13 23:17:10|569.05|561.25|569.13|561.33|569.39|561.59|568.78|560.98|25
1655162240000|2022-06-13 23:17:20|569.21|561.41|569.08|561.28|569.65|561.85|569.08|561.28|32
1655162250000|2022-06-13 23:17:30|568.64|560.84|567.48|559.68|568.64|560.84|567.48|559.68|30
1655162260000|2022-06-13 23:17:40|567.49|559.69|566.95|559.15|567.49|559.69|566.87|559.07|29
1655162270000|2022-06-13 23:17:50|566.98|559.18|566.43|558.63|567.11|559.31|566.43|558.63|24
1655162280000|2022-06-13 23:18:00|566.38|558.58|566.21|558.41|566.47|558.67|566.21|558.41|30
1655162290000|2022-06-13 23:18:10|566.2|558.4|565.88|558.08|566.2|558.4|565.31|557.51|33
1655162300000|2022-06-13 23:18:20|565.95|558.15|566.78|558.98|566.78|558.98|565.74|557.94|27
1655162310000|2022-06-13 23:18:30|566.85|559.05|569.27|561.47|569.27|561.47|566.85|559.05|35
1655162320000|2022-06-13 23:18:40|569.28|561.48|569.56|561.76|569.57|561.77|568.98|561.18|30
1655162330000|2022-06-13 23:18:50|569.62|561.82|570.25|562.45|570.25|562.45|568.92|561.12|30
1655162340000|2022-06-13 23:19:00|570.33|562.53|571.18|563.38|571.36|563.56|570.33|562.53|32
1655162350000|2022-06-13 23:19:10|571.19|563.39|571.49|563.69|571.58|563.78|571.19|563.39|27
1655162360000|2022-06-13 23:19:20|571.62|563.82|574.61|566.81|574.61|566.81|571.62|563.82|33
1655162370000|2022-06-13 23:19:30|574.37|566.57|573.7|565.9|574.37|566.57|573.23|565.43|36
1655162380000|2022-06-13 23:19:40|573.78|565.98|574.64|566.84|574.69|566.89|573.78|565.98|34
1655162390000|2022-06-13 23:19:50|574.53|566.73|575.33|567.53|575.87|568.07|574.53|566.73|25
1655162400000|2022-06-13 23:20:00|575.21|567.41|576.53|568.73|576.55|568.75|575.14|567.34|30
1655162410000|2022-06-13 23:20:10|576.54|568.74|578.24|570.44|578.36|570.56|576.48|568.68|27
1655162420000|2022-06-13 23:20:20|578.09|570.29|578.15|570.35|578.35|570.55|577.53|569.73|38
1655162430000|2022-06-13 23:20:30|578.14|570.34|584.26|576.46|584.27|576.47|577.83|570.03|37
1655162440000|2022-06-13 23:20:40|584.29|576.49|583.79|575.99|584.79|576.99|583.79|575.99|33
1655162450000|2022-06-13 23:20:50|583.93|576.13|583.48|575.68|583.93|576.13|582.84|575.04|30
1655162460000|2022-06-13 23:21:00|583.51|575.71|587.65|579.85|587.65|579.85|583.51|575.71|40
1655162470000|2022-06-13 23:21:10|587.83|580.03|587.38|579.58|587.89|580.09|586.05|578.25|35
1655162480000|2022-06-13 23:21:20|587.39|579.59|587.46|579.66|587.78|579.98|586.76|578.96|31
1655162490000|2022-06-13 23:21:30|587.48|579.68|587.15|579.35|587.76|579.96|587.08|579.28|31
1655162500000|2022-06-13 23:21:40|587.17|579.37|586.43|578.63|587.29|579.49|586.26|578.46|34
1655162510000|2022-06-13 23:21:50|586.44|578.64|585.6|577.8|586.49|578.69|585.15|577.35|27
1655162520000|2022-06-13 23:22:00|585.59|577.79|586.49|578.69|586.49|578.69|585.1|577.3|36
1655162530000|2022-06-13 23:22:10|586.66|578.86|585.28|577.48|586.89|579.09|585.28|577.48|30
1655162540000|2022-06-13 23:22:20|585.32|577.52|584.5|576.7|585.67|577.87|584.38|576.58|26
1655162550000|2022-06-13 23:22:30|584.79|576.99|584.85|577.05|585|577.2|584.42|576.62|29
1655162560000|2022-06-13 23:22:40|584.84|577.04|584.33|576.53|585.78|577.98|584.22|576.42|28
1655162570000|2022-06-13 23:22:50|584.3|576.5|583.66|575.86|584.35|576.55|583.56|575.76|25
1655162580000|2022-06-13 23:23:00|583.58|575.78|583.88|576.08|584.14|576.34|583.31|575.51|31
1655162590000|2022-06-13 23:23:10|583.87|576.07|584.68|576.88|584.68|576.88|583.35|575.55|37
1655162600000|2022-06-13 23:23:20|584.47|576.67|584.04|576.24|584.47|576.67|583.46|575.66|28
1655162610000|2022-06-13 23:23:30|584.1|576.3|584.22|576.42|584.63|576.83|583.38|575.58|33
1655162620000|2022-06-13 23:23:40|584.24|576.44|584.08|576.28|584.34|576.54|583.96|576.16|23
1655162630000|2022-06-13 23:23:50|584.1|576.3|584.15|576.35|584.19|576.39|584.03|576.23|22
1655162640000|2022-06-13 23:24:00|584.09|576.29|584.4|576.6|584.88|577.08|584.02|576.22|28
1655162650000|2022-06-13 23:24:10|584.37|576.57|584.92|577.12|584.98|577.18|584.26|576.46|24
1655162660000|2022-06-13 23:24:20|584.97|577.17|585.21|577.41|585.35|577.55|584.72|576.92|24
1655162670000|2022-06-13 23:24:30|585.23|577.43|585.1|577.3|585.3|577.5|585.02|577.22|20
1655162680000|2022-06-13 23:24:40|585.05|577.25|584.93|577.13|585.09|577.29|584.9|577.1|22
1655162690000|2022-06-13 23:24:50|584.97|577.17|584.27|576.47|584.98|577.18|584.27|576.47|23
1655162700000|2022-06-13 23:25:00|584.26|576.46|583.38|575.58|584.36|576.56|583.22|575.42|29
1655162710000|2022-06-13 23:25:10|583.35|575.55|583.08|575.28|583.86|576.06|583.08|575.28|30
1655162720000|2022-06-13 23:25:20|583.06|575.26|582.2|574.4|583.06|575.26|582.2|574.4|28
1655162730000|2022-06-13 23:25:30|582.24|574.44|581.04|573.24|582.38|574.58|580.85|573.05|27
1655162740000|2022-06-13 23:25:40|581.07|573.27|579.28|571.48|581.07|573.27|579.28|571.48|33
1655162750000|2022-06-13 23:25:50|579.26|571.46|579.47|571.67|579.49|571.69|579.26|571.46|28
1655162760000|2022-06-13 23:26:00|579.46|571.66|580.33|572.53|580.76|572.96|579.45|571.65|32
1655162770000|2022-06-13 23:26:10|580.32|572.52|579.31|571.51|580.32|572.52|579.25|571.45|32
1655162780000|2022-06-13 23:26:20|579.32|571.52|579.26|571.46|579.36|571.56|579.26|571.46|19
1655162790000|2022-06-13 23:26:30|579.34|571.54|579.26|571.46|579.61|571.81|579.17|571.37|22
1655162800000|2022-06-13 23:26:40|579.31|571.51|578.37|570.57|579.31|571.51|578.26|570.46|28
1655162810000|2022-06-13 23:26:50|578.33|570.53|578.35|570.55|578.86|571.06|578.23|570.43|30
1655162820000|2022-06-13 23:27:00|578.81|571.01|580.19|572.39|580.19|572.39|578.77|570.97|36
1655162830000|2022-06-13 23:27:10|580.01|572.21|578.33|570.53|580.01|572.21|578.33|570.53|23
1655162840000|2022-06-13 23:27:20|578.31|570.51|576.55|568.75|578.31|570.51|576.48|568.68|27
1655162850000|2022-06-13 23:27:30|576.49|568.69|576.12|568.32|576.5|568.7|576.12|568.32|28
1655162860000|2022-06-13 23:27:40|576.22|568.42|576.18|568.38|576.34|568.54|576.18|568.38|20
1655162870000|2022-06-13 23:27:50|576.21|568.41|576.77|568.97|576.97|569.17|575.33|567.53|35
1655162880000|2022-06-13 23:28:00|576.46|568.66|575.89|568.09|576.46|568.66|575.29|567.49|32
1655162890000|2022-06-13 23:28:10|575.94|568.14|576.87|569.07|576.87|569.07|575.26|567.46|33
1655162900000|2022-06-13 23:28:20|576.75|568.95|576.64|568.84|577.13|569.33|576.18|568.38|35
1655162910000|2022-06-13 23:28:30|576.16|568.36|576.19|568.39|576.84|569.04|576.07|568.27|32
1655162920000|2022-06-13 23:28:40|576.3|568.5|576.14|568.34|576.4|568.6|576.14|568.34|20
1655162930000|2022-06-13 23:28:50|576.15|568.35|577.66|569.86|577.7|569.9|576.14|568.34|33
1655162940000|2022-06-13 23:29:00|577.64|569.84|579.32|571.52|579.32|571.52|577.41|569.61|34
1655162950000|2022-06-13 23:29:10|579.59|571.79|580.74|572.94|580.83|573.03|579.59|571.79|30
1655162960000|2022-06-13 23:29:20|580.77|572.97|579.21|571.41|581.1|573.3|579.21|571.41|29
1655162970000|2022-06-13 23:29:30|579.23|571.43|580.17|572.37|580.17|572.37|579.23|571.43|27
1655162980000|2022-06-13 23:29:40|580.16|572.36|580.27|572.47|580.51|572.71|579.86|572.06|30
1655162990000|2022-06-13 23:29:50|580.2|572.4|579.03|571.23|580.22|572.42|579.03|571.23|33
1655163000000|2022-06-13 23:30:00|579.04|571.24|578.33|570.53|579.04|571.24|578.23|570.43|37
1655163010000|2022-06-13 23:30:10|578.32|570.52|578.11|570.31|578.32|570.52|577.85|570.05|32
1655163020000|2022-06-13 23:30:20|578.12|570.32|579.43|571.63|579.89|572.09|578.11|570.31|31
1655163030000|2022-06-13 23:30:30|579.4|571.6|579.49|571.69|580.19|572.39|579.36|571.56|25
1655163040000|2022-06-13 23:30:40|579.43|571.63|580.09|572.29|580.09|572.29|579.42|571.62|20
1655163050000|2022-06-13 23:30:50|580.17|572.37|580.18|572.38|580.44|572.64|580.1|572.3|23
1655163060000|2022-06-13 23:31:00|580.15|572.35|580.28|572.48|580.93|573.13|580.15|572.35|28
1655163070000|2022-06-13 23:31:10|580.27|572.47|580.13|572.33|580.85|573.05|580.13|572.33|31
1655163080000|2022-06-13 23:31:20|579.99|572.19|578.97|571.17|580.11|572.31|578.97|571.17|28
1655163090000|2022-06-13 23:31:30|579|571.2|578.41|570.61|579.29|571.49|578.37|570.57|34
1655163100000|2022-06-13 23:31:40|578.38|570.58|578.32|570.52|578.51|570.71|578.15|570.35|30
1655163110000|2022-06-13 23:31:50|578.33|570.53|577.96|570.16|578.36|570.56|577.79|569.99|28
1655163120000|2022-06-13 23:32:00|577.83|570.03|576.8|569|577.83|570.03|576.79|568.99|22
1655163130000|2022-06-13 23:32:10|576.78|568.98|576.54|568.74|577.13|569.33|576.53|568.73|27
1655163140000|2022-06-13 23:32:20|576.52|568.72|575.81|568.01|576.91|569.11|575.79|567.99|31
1655163150000|2022-06-13 23:32:30|575.96|568.16|575.14|567.34|575.96|568.16|574.94|567.14|33
1655163160000|2022-06-13 23:32:40|575.2|567.4|575.15|567.35|575.21|567.41|574.46|566.66|35
1655163170000|2022-06-13 23:32:50|575.12|567.32|573.52|565.72|575.16|567.36|573.47|565.67|30
1655163180000|2022-06-13 23:33:00|573.53|565.73|573.82|566.02|573.97|566.17|572.33|564.53|35
1655163190000|2022-06-13 23:33:10|573.92|566.12|574.91|567.11|575.16|567.36|573.92|566.12|35
1655163200000|2022-06-13 23:33:20|574.48|566.68|574.07|566.27|574.65|566.85|574.05|566.25|28
1655163210000|2022-06-13 23:33:30|574.08|566.28|573.3|565.5|574.09|566.29|573.3|565.5|32
1655163220000|2022-06-13 23:33:40|573.28|565.48|572.73|564.93|573.28|565.48|572.25|564.45|26
1655163230000|2022-06-13 23:33:50|572.8|565|577.33|569.53|577.33|569.53|572.8|565|38
1655163240000|2022-06-13 23:34:00|577.59|569.79|577.96|570.16|578.78|570.98|577.32|569.52|35
1655163250000|2022-06-13 23:34:10|577.71|569.91|577.95|570.15|577.97|570.17|576.42|568.62|35
1655163260000|2022-06-13 23:34:20|577.96|570.16|579.35|571.55|579.82|572.02|577.95|570.15|33
1655163270000|2022-06-13 23:34:30|579.36|571.56|578.53|570.73|579.37|571.57|578.12|570.32|30
1655163280000|2022-06-13 23:34:40|578.51|570.71|577.21|569.41|578.51|570.71|577.14|569.34|25
1655163290000|2022-06-13 23:34:50|577.2|569.4|577.57|569.77|577.57|569.77|577.15|569.35|20
1655163300000|2022-06-13 23:35:00|577.58|569.78|578.9|571.1|578.9|571.1|577.58|569.78|32
1655163310000|2022-06-13 23:35:10|578.91|571.11|580.21|572.41|580.33|572.53|578.86|571.06|27
1655163320000|2022-06-13 23:35:20|580.05|572.25|581.3|573.5|581.54|573.74|580.05|572.25|25
1655163330000|2022-06-13 23:35:30|581.26|573.46|581.87|574.07|581.87|574.07|580.86|573.06|30
1655163340000|2022-06-13 23:35:40|582.45|574.65|584.98|577.18|584.99|577.19|582.32|574.52|33
1655163350000|2022-06-13 23:35:50|584.97|577.17|586.09|578.29|586.09|578.29|584.02|576.22|35
1655163360000|2022-06-13 23:36:00|586.36|578.56|588.36|580.56|588.71|580.91|586.36|578.56|32
1655163370000|2022-06-13 23:36:10|588.24|580.44|587.36|579.56|588.32|580.52|587.36|579.56|33
1655163380000|2022-06-13 23:36:20|587.33|579.53|585.27|577.47|587.33|579.53|585.27|577.47|34
1655163390000|2022-06-13 23:36:30|585.35|577.55|583.81|576.01|585.36|577.56|583.81|576.01|28
1655163400000|2022-06-13 23:36:40|583.62|575.82|583.02|575.22|583.62|575.82|582.77|574.97|25
1655163410000|2022-06-13 23:36:50|582.82|575.02|581.57|573.77|582.82|575.02|581.57|573.77|36
1655163420000|2022-06-13 23:37:00|581.56|573.76|582.73|574.93|582.73|574.93|581.56|573.76|29
1655163430000|2022-06-13 23:37:10|582.74|574.94|581.82|574.02|582.84|575.04|581.82|574.02|34
1655163440000|2022-06-13 23:37:20|581.81|574.01|581.92|574.12|581.92|574.12|581.4|573.6|26
1655163450000|2022-06-13 23:37:30|581.91|574.11|582.2|574.4|582.2|574.4|581.72|573.92|36
1655163460000|2022-06-13 23:37:40|582.15|574.35|582.41|574.61|582.93|575.13|582.05|574.25|33
1655163470000|2022-06-13 23:37:50|582.31|574.51|582.29|574.49|582.38|574.58|581.8|574|27
1655163480000|2022-06-13 23:38:00|582.34|574.54|581.31|573.51|582.34|574.54|581|573.2|35
1655163490000|2022-06-13 23:38:10|581.26|573.46|581.12|573.32|581.3|573.5|580.85|573.05|28
1655163500000|2022-06-13 23:38:20|581.01|573.21|580.39|572.59|581.04|573.24|580.39|572.59|24
1655163510000|2022-06-13 23:38:30|580.36|572.56|580.19|572.39|580.37|572.57|580|572.2|21
1655163520000|2022-06-13 23:38:40|580.18|572.38|579.95|572.15|580.26|572.46|579.95|572.15|15
1655163530000|2022-06-13 23:38:50|579.92|572.12|581|573.2|581.2|573.4|579.92|572.12|31
1655163540000|2022-06-13 23:39:00|581.03|573.23|580.9|573.1|581.03|573.23|580.4|572.6|35
1655163550000|2022-06-13 23:39:10|580.89|573.09|580.99|573.19|581|573.2|580.01|572.21|30
1655163560000|2022-06-13 23:39:20|580.92|573.12|580.97|573.17|581|573.2|580.6|572.8|25
1655163570000|2022-06-13 23:39:30|580.95|573.15|580.42|572.62|580.98|573.18|580.36|572.56|27
1655163580000|2022-06-13 23:39:40|580.4|572.6|579.45|571.65|580.48|572.68|579.25|571.45|26
1655163590000|2022-06-13 23:39:50|579.46|571.66|579.5|571.7|579.6|571.8|579.32|571.52|28
1655163600000|2022-06-13 23:40:00|579.55|571.75|580.48|572.68|580.84|573.04|579.35|571.55|34
1655163610000|2022-06-13 23:40:10|580.46|572.66|580.5|572.7|580.73|572.93|580.32|572.52|29
1655163620000|2022-06-13 23:40:20|580.49|572.69|581.76|573.96|581.76|573.96|580.49|572.69|33
1655163630000|2022-06-13 23:40:30|581.83|574.03|583.39|575.59|583.39|575.59|581.83|574.03|33
1655163640000|2022-06-13 23:40:40|583.4|575.6|583.4|575.6|583.4|575.6|582.95|575.15|27
1655163650000|2022-06-13 23:40:50|583.41|575.61|585.1|577.3|585.1|577.3|583.41|575.61|32
1655163660000|2022-06-13 23:41:00|585.08|577.28|584.49|576.69|585.28|577.48|584.26|576.46|23
1655163670000|2022-06-13 23:41:10|584.48|576.68|584.44|576.64|584.89|577.09|584.28|576.48|27
1655163680000|2022-06-13 23:41:20|584.45|576.65|584.19|576.39|584.69|576.89|583.86|576.06|22
1655163690000|2022-06-13 23:41:30|584.18|576.38|583.25|575.45|584.2|576.4|582.95|575.15|26
1655163700000|2022-06-13 23:41:40|583.3|575.5|583.79|575.99|583.83|576.03|583.22|575.42|24
1655163710000|2022-06-13 23:41:50|583.78|575.98|582.73|574.93|583.96|576.16|582.69|574.89|30
1655163720000|2022-06-13 23:42:00|582.68|574.88|583.68|575.88|583.8|576|582.68|574.88|30
1655163730000|2022-06-13 23:42:10|583.66|575.86|583.27|575.47|583.86|576.06|583.27|575.47|34
1655163740000|2022-06-13 23:42:20|583.36|575.56|583.26|575.46|583.53|575.73|582.87|575.07|30
1655163750000|2022-06-13 23:42:30|583.22|575.42|582.73|574.93|583.35|575.55|582.73|574.93|27
1655163760000|2022-06-13 23:42:40|582.57|574.77|581.41|573.61|582.57|574.77|581.38|573.58|29
1655163770000|2022-06-13 23:42:50|581.62|573.82|582.09|574.29|582.1|574.3|581.32|573.52|30
1655163780000|2022-06-13 23:43:00|582.08|574.28|582.16|574.36|582.24|574.44|581.99|574.19|31
1655163790000|2022-06-13 23:43:10|582.19|574.39|581.39|573.59|582.84|575.04|581.38|573.58|27
1655163800000|2022-06-13 23:43:20|581.49|573.69|581.35|573.55|581.51|573.71|581.2|573.4|20
1655163810000|2022-06-13 23:43:30|581.34|573.54|581.3|573.5|581.73|573.93|581.24|573.44|29
1655163820000|2022-06-13 23:43:40|581.29|573.49|581.28|573.48|581.37|573.57|581.23|573.43|24
1655163830000|2022-06-13 23:43:50|581.3|573.5|581.49|573.69|581.91|574.11|581.23|573.43|32
1655163840000|2022-06-13 23:44:00|581.34|573.54|581.29|573.49|582.01|574.21|581.29|573.49|33
1655163850000|2022-06-13 23:44:10|581.34|573.54|581.81|574.01|581.81|574.01|581.26|573.46|20
1655163860000|2022-06-13 23:44:20|581.8|574|582.27|574.47|582.45|574.65|581.8|574|25
1655163870000|2022-06-13 23:44:30|582.23|574.43|582.84|575.04|583.26|575.46|582.17|574.37|24
1655163880000|2022-06-13 23:44:40|582.82|575.02|582.92|575.12|583.04|575.24|582.82|575.02|26
1655163890000|2022-06-13 23:44:50|582.84|575.04|583.56|575.76|583.56|575.76|582.84|575.04|24
1655163900000|2022-06-13 23:45:00|583.6|575.8|582.98|575.18|583.61|575.81|582.98|575.18|31
1655163910000|2022-06-13 23:45:10|582.97|575.17|583.32|575.52|583.58|575.78|581.76|573.96|37
1655163920000|2022-06-13 23:45:20|583.41|575.61|586.59|578.79|586.8|579|583.41|575.61|38
1655163930000|2022-06-13 23:45:30|586.61|578.81|584.73|576.93|586.61|578.81|584.73|576.93|26
1655163940000|2022-06-13 23:45:40|584.66|576.86|585.82|578.02|585.82|578.02|583.96|576.16|35
1655163950000|2022-06-13 23:45:50|585.97|578.17|586.29|578.49|586.65|578.85|585.86|578.06|34
1655163960000|2022-06-13 23:46:00|586.28|578.48|586.1|578.3|586.89|579.09|585.94|578.14|33
1655163970000|2022-06-13 23:46:10|586.06|578.26|586.07|578.27|586.28|578.48|585.98|578.18|23
1655163980000|2022-06-13 23:46:20|586.08|578.28|587.07|579.27|587.15|579.35|586.06|578.26|29
1655163990000|2022-06-13 23:46:30|587.04|579.24|586.91|579.11|587.1|579.3|586.56|578.76|25
1655164000000|2022-06-13 23:46:40|586.94|579.14|587.45|579.65|587.45|579.65|586.78|578.98|30
1655164010000|2022-06-13 23:46:50|587.46|579.66|587.16|579.36|587.64|579.84|586.8|579|25
1655164020000|2022-06-13 23:47:00|587.19|579.39|587.6|579.8|587.94|580.14|587.19|579.39|20
1655164030000|2022-06-13 23:47:10|587.44|579.64|587.31|579.51|587.45|579.65|587.08|579.28|29
1655164040000|2022-06-13 23:47:20|587.39|579.59|587.2|579.4|587.44|579.64|587.14|579.34|25
1655164050000|2022-06-13 23:47:30|587.21|579.41|587.28|579.48|587.55|579.75|586.99|579.19|30
1655164060000|2022-06-13 23:47:40|587.22|579.42|587.05|579.25|587.31|579.51|586.71|578.91|26
1655164070000|2022-06-13 23:47:50|587.04|579.24|586.64|578.84|587.04|579.24|586.6|578.8|27
1655164080000|2022-06-13 23:48:00|586.63|578.83|586.39|578.59|586.87|579.07|585.98|578.18|26
1655164090000|2022-06-13 23:48:10|586.4|578.6|586.32|578.52|586.62|578.82|586.22|578.42|33
1655164100000|2022-06-13 23:48:20|586.38|578.58|586.36|578.56|586.44|578.64|586.09|578.29|22
1655164110000|2022-06-13 23:48:30|586.39|578.59|586.96|579.16|587.09|579.29|586.35|578.55|32
1655164120000|2022-06-13 23:48:40|586.94|579.14|587.11|579.31|587.11|579.31|586.49|578.69|16
1655164130000|2022-06-13 23:48:50|586.99|579.19|587.26|579.46|587.47|579.67|586.94|579.14|25
1655164140000|2022-06-13 23:49:00|587.32|579.52|587.27|579.47|587.41|579.61|587.26|579.46|20
1655164150000|2022-06-13 23:49:10|587.28|579.48|587.42|579.62|587.78|579.98|587.11|579.31|28
1655164160000|2022-06-13 23:49:20|587.3|579.5|588.13|580.33|588.13|580.33|587.3|579.5|20
1655164170000|2022-06-13 23:49:30|588.11|580.31|587.86|580.06|588.29|580.49|587.71|579.91|18
1655164180000|2022-06-13 23:49:40|587.87|580.07|587.51|579.71|588.05|580.25|587.26|579.46|23
1655164190000|2022-06-13 23:49:50|587.36|579.56|587.92|580.12|588.18|580.38|587.36|579.56|27
1655164200000|2022-06-13 23:50:00|588.22|580.42|589.21|581.41|589.61|581.81|587.93|580.13|35
1655164210000|2022-06-13 23:50:10|589.22|581.42|588.97|581.17|589.29|581.49|588.81|581.01|22
1655164220000|2022-06-13 23:50:20|588.93|581.13|586.85|579.05|588.93|581.13|586.85|579.05|25
1655164230000|2022-06-13 23:50:30|586.99|579.19|587.18|579.38|587.18|579.38|586.84|579.04|24
1655164240000|2022-06-13 23:50:40|587.17|579.37|585.06|577.26|587.27|579.47|585.06|577.26|30
1655164250000|2022-06-13 23:50:50|585.05|577.25|584.95|577.15|585.59|577.79|584.74|576.94|22
1655164260000|2022-06-13 23:51:00|584.93|577.13|585.6|577.8|585.75|577.95|584.81|577.01|21
1655164270000|2022-06-13 23:51:10|585.57|577.77|584.61|576.81|585.57|577.77|584.61|576.81|27
1655164280000|2022-06-13 23:51:20|584.44|576.64|585.9|578.1|585.92|578.12|584.37|576.57|29
1655164290000|2022-06-13 23:51:30|585.94|578.14|587.9|580.1|587.9|580.1|585.94|578.14|36
1655164300000|2022-06-13 23:51:40|587.87|580.07|587.67|579.87|588.09|580.29|587.5|579.7|32
1655164310000|2022-06-13 23:51:50|587.65|579.85|588.82|581.02|588.82|581.02|587.13|579.33|36
1655164320000|2022-06-13 23:52:00|588.81|581.01|588.34|580.54|589.17|581.37|588.17|580.37|35
1655164330000|2022-06-13 23:52:10|588.29|580.49|588.98|581.18|588.99|581.19|588.29|580.49|30
1655164340000|2022-06-13 23:52:20|588.89|581.09|587.97|580.17|588.99|581.19|587.96|580.16|28
1655164350000|2022-06-13 23:52:30|588.01|580.21|588.36|580.56|588.74|580.94|587.95|580.15|27
1655164360000|2022-06-13 23:52:40|588.35|580.55|588.56|580.76|588.64|580.84|588.32|580.52|16
1655164370000|2022-06-13 23:52:50|588.57|580.77|588.26|580.46|588.91|581.11|588.05|580.25|30
1655164380000|2022-06-13 23:53:00|588.08|580.28|587.73|579.93|588.32|580.52|587.62|579.82|23
1655164390000|2022-06-13 23:53:10|587.75|579.95|588.16|580.36|588.25|580.45|587.59|579.79|20
1655164400000|2022-06-13 23:53:20|588.18|580.38|588.63|580.83|588.83|581.03|588.18|580.38|27
1655164410000|2022-06-13 23:53:30|588.6|580.8|588.28|580.48|588.6|580.8|588.26|580.46|9
1655164420000|2022-06-13 23:53:40|588.26|580.46|588.52|580.72|588.67|580.87|588.15|580.35|17
1655164430000|2022-06-13 23:53:50|588.51|580.71|589.33|581.53|589.68|581.88|588.51|580.71|26
1655164440000|2022-06-13 23:54:00|589.34|581.54|589.28|581.48|589.56|581.76|589.23|581.43|23
1655164450000|2022-06-13 23:54:10|589.27|581.47|589.51|581.71|589.51|581.71|588.79|580.99|32
1655164460000|2022-06-13 23:54:20|589.52|581.72|591.25|583.45|591.45|583.65|589.52|581.72|36
1655164470000|2022-06-13 23:54:30|591.26|583.46|591.15|583.35|591.31|583.51|591.02|583.22|23
1655164480000|2022-06-13 23:54:40|591.23|583.43|591.12|583.32|591.23|583.43|590.59|582.79|28
1655164490000|2022-06-13 23:54:50|591.13|583.33|590.83|583.03|591.18|583.38|590.8|583|10
1655164500000|2022-06-13 23:55:00|591.13|583.33|590.92|583.12|591.33|583.53|590.46|582.66|26
1655164510000|2022-06-13 23:55:10|590.89|583.09|591.08|583.28|591.24|583.44|590.89|583.09|17
1655164520000|2022-06-13 23:55:20|591.09|583.29|591.24|583.44|591.38|583.58|590.84|583.04|28
1655164530000|2022-06-13 23:55:30|591|583.2|591.19|583.39|591.19|583.39|590.57|582.77|24
1655164540000|2022-06-13 23:55:40|591.18|583.38|591.76|583.96|592.14|584.34|591.12|583.32|21
1655164550000|2022-06-13 23:55:50|591.72|583.92|593.32|585.52|593.38|585.58|591.5|583.7|32
1655164560000|2022-06-13 23:56:00|593.31|585.51|596.73|588.93|596.79|588.99|593.31|585.51|34
1655164570000|2022-06-13 23:56:10|596.37|588.57|594.01|586.21|596.37|588.57|593.88|586.08|37
1655164580000|2022-06-13 23:56:20|593.96|586.16|592.58|584.78|593.97|586.17|592.42|584.62|29
1655164590000|2022-06-13 23:56:30|592.57|584.77|592.94|585.14|593.14|585.34|592.08|584.28|27
1655164600000|2022-06-13 23:56:40|592.95|585.15|593|585.2|593.19|585.39|592.35|584.55|27
1655164610000|2022-06-13 23:56:50|593.12|585.32|593.3|585.5|593.89|586.09|592.6|584.8|30
1655164620000|2022-06-13 23:57:00|593.28|585.48|594.98|587.18|594.98|587.18|593.28|585.48|34
1655164630000|2022-06-13 23:57:10|595.03|587.23|594.77|586.97|595.13|587.33|594.75|586.95|23
1655164640000|2022-06-13 23:57:20|594.75|586.95|593.94|586.14|594.92|587.12|593.94|586.14|25
1655164650000|2022-06-13 23:57:30|593.79|585.99|593.62|585.82|594.12|586.32|593.23|585.43|33
1655164660000|2022-06-13 23:57:40|593.53|585.73|594.23|586.43|594.23|586.43|593.53|585.73|23
1655164670000|2022-06-13 23:57:50|594.22|586.42|593.72|585.92|594.27|586.47|593.72|585.92|10
1655164680000|2022-06-13 23:58:00|593.94|586.14|593.68|585.88|594.32|586.52|593.68|585.88|18
1655164690000|2022-06-13 23:58:10|593.81|586.01|593.58|585.78|594.01|586.21|593.58|585.78|10
1655164700000|2022-06-13 23:58:20|593.61|585.81|593.13|585.33|593.64|585.84|593.08|585.28|17
1655164710000|2022-06-13 23:58:30|593.08|585.28|593.38|585.58|593.43|585.63|592.8|585|10
1655164720000|2022-06-13 23:58:40|593.37|585.57|592.84|585.04|593.37|585.57|592.77|584.97|15
1655164730000|2022-06-13 23:58:50|593.03|585.23|593.52|585.72|593.52|585.72|592.67|584.87|23
1655164740000|2022-06-13 23:59:00|593.54|585.74|593.56|585.76|594.12|586.32|593.17|585.37|32
1655164750000|2022-06-13 23:59:10|593.58|585.78|593.46|585.66|593.59|585.79|593.08|585.28|25
1655164760000|2022-06-13 23:59:20|593.45|585.65|594.45|586.65|594.66|586.86|593.36|585.56|30
1655164770000|2022-06-13 23:59:30|594.43|586.63|594.51|586.71|594.51|586.71|594.31|586.51|24
1655164780000|2022-06-13 23:59:40|594.46|586.66|594.99|587.19|594.99|587.19|594.39|586.59|23
1655164790000|2022-06-13 23:59:50|595|587.2|596.11|588.31|596.64|588.84|595|587.2|26
1655164800000|2022-06-14 00:00:00|596.1|588.3|595.72|587.92|596.1|588.3|595.32|587.52|25
1655164810000|2022-06-14 00:00:10|595.48|587.68|593.51|585.71|595.67|587.87|593.51|585.71|32
1655164820000|2022-06-14 00:00:20|593.32|585.52|592.35|584.55|593.52|585.72|591.95|584.15|32
1655164830000|2022-06-14 00:00:30|592.36|584.56|591.42|583.62|592.38|584.58|590.84|583.04|27
1655164840000|2022-06-14 00:00:40|591.44|583.64|592.29|584.49|592.82|585.02|591.41|583.61|25
1655164850000|2022-06-14 00:00:50|592.28|584.48|591.39|583.59|592.28|584.48|591.37|583.57|33
1655164860000|2022-06-14 00:01:00|591.31|583.51|590.85|583.05|591.43|583.63|590.64|582.84|27
1655164870000|2022-06-14 00:01:10|590.78|582.98|590.75|582.95|591.05|583.25|589.96|582.16|26
1655164880000|2022-06-14 00:01:20|590.72|582.92|589.73|581.93|590.72|582.92|589.29|581.49|31
1655164890000|2022-06-14 00:01:30|589.75|581.95|589.65|581.85|590|582.2|589.23|581.43|21
1655164900000|2022-06-14 00:01:40|589.66|581.86|592.08|584.28|592.08|584.28|589.66|581.86|32
1655164910000|2022-06-14 00:01:50|592.03|584.23|592.75|584.95|593.05|585.25|592.03|584.23|35
1655164920000|2022-06-14 00:02:00|592.69|584.89|593.68|585.88|593.71|585.91|592.52|584.72|31
1655164930000|2022-06-14 00:02:10|593.69|585.89|593.2|585.4|594.24|586.44|593.2|585.4|34
1655164940000|2022-06-14 00:02:20|593.03|585.23|592.65|584.85|593.25|585.45|592.64|584.84|32
1655164950000|2022-06-14 00:02:30|592.72|584.92|593.1|585.3|593.1|585.3|592.7|584.9|19
1655164960000|2022-06-14 00:02:40|593.13|585.33|592.39|584.59|593.38|585.58|592.09|584.29|34
1655164970000|2022-06-14 00:02:50|592.38|584.58|592.34|584.54|592.5|584.7|592.22|584.42|30
1655164980000|2022-06-14 00:03:00|592.35|584.55|591.09|583.29|592.57|584.77|590.99|583.19|34
1655164990000|2022-06-14 00:03:10|591.08|583.28|588.85|581.05|591.08|583.28|588.39|580.59|37
1655165000000|2022-06-14 00:03:20|588.74|580.94|588.49|580.69|589.02|581.22|588.25|580.45|20
1655165010000|2022-06-14 00:03:30|588.25|580.45|589.11|581.31|589.13|581.33|588.25|580.45|23
1655165020000|2022-06-14 00:03:40|589.17|581.37|591.28|583.48|591.43|583.63|589|581.2|29
1655165030000|2022-06-14 00:03:50|591.27|583.47|592.79|584.99|592.79|584.99|591.14|583.34|30
1655165040000|2022-06-14 00:04:00|592.61|584.81|593.29|585.49|593.64|585.84|592.49|584.69|33
1655165050000|2022-06-14 00:04:10|593.28|585.48|592.61|584.81|593.3|585.5|592.56|584.76|27
1655165060000|2022-06-14 00:04:20|592.71|584.91|593.08|585.28|593.22|585.42|592.53|584.73|26
1655165070000|2022-06-14 00:04:30|593.12|585.32|593.08|585.28|593.12|585.32|592.48|584.68|29
1655165080000|2022-06-14 00:04:40|593.09|585.29|592.54|584.74|593.31|585.51|592.53|584.73|27
1655165090000|2022-06-14 00:04:50|592.5|584.7|592.76|584.96|592.76|584.96|592.38|584.58|10
1655165100000|2022-06-14 00:05:00|592.68|584.88|592.62|584.82|592.7|584.9|592.55|584.75|19
1655165110000|2022-06-14 00:05:10|592.61|584.81|591.61|583.81|592.64|584.84|591.61|583.81|25
1655165120000|2022-06-14 00:05:20|591.48|583.68|590.39|582.59|591.48|583.68|590.39|582.59|30
1655165130000|2022-06-14 00:05:30|590.58|582.78|591.59|583.79|591.59|583.79|590.34|582.54|28
1655165140000|2022-06-14 00:05:40|591.65|583.85|592.96|585.16|593.09|585.29|591.65|583.85|35
1655165150000|2022-06-14 00:05:50|593.07|585.27|592.3|584.5|593.09|585.29|592.3|584.5|29
1655165160000|2022-06-14 00:06:00|592.29|584.49|594.45|586.65|594.45|586.65|592.06|584.26|33
1655165170000|2022-06-14 00:06:10|594.46|586.66|594.43|586.63|595.33|587.53|594.31|586.51|30
1655165180000|2022-06-14 00:06:20|594.55|586.75|595.03|587.23|595.03|587.23|594.44|586.64|29
1655165190000|2022-06-14 00:06:30|595.09|587.29|595.27|587.47|595.49|587.69|595.04|587.24|21
1655165200000|2022-06-14 00:06:40|595.22|587.42|593.78|585.98|595.22|587.42|593.47|585.67|27
1655165210000|2022-06-14 00:06:50|593.79|585.99|594.19|586.39|594.19|586.39|593.56|585.76|25
1655165220000|2022-06-14 00:07:00|593.71|585.91|593.89|586.09|594.15|586.35|593.48|585.68|32
1655165230000|2022-06-14 00:07:10|593.92|586.12|595.11|587.31|595.11|587.31|593.92|586.12|26
1655165240000|2022-06-14 00:07:20|595.13|587.33|595.07|587.27|595.8|588|594.86|587.06|32
1655165250000|2022-06-14 00:07:30|595.08|587.28|594.82|587.02|595.08|587.28|594.8|587|17
1655165260000|2022-06-14 00:07:40|594.86|587.06|595.33|587.53|595.35|587.55|594.82|587.02|24
1655165270000|2022-06-14 00:07:50|595.38|587.58|595.34|587.54|595.66|587.86|595.3|587.5|35
1655165280000|2022-06-14 00:08:00|595.35|587.55|595.33|587.53|595.51|587.71|595.21|587.41|25
1655165290000|2022-06-14 00:08:10|595.43|587.63|595.55|587.75|595.72|587.92|595.38|587.58|22
1655165300000|2022-06-14 00:08:20|595.41|587.61|595.5|587.7|595.81|588.01|595.19|587.39|30
1655165310000|2022-06-14 00:08:30|595.51|587.71|596.54|588.74|596.54|588.74|595.5|587.7|33
1655165320000|2022-06-14 00:08:40|596.61|588.81|596.18|588.38|596.97|589.17|596.11|588.31|33
1655165330000|2022-06-14 00:08:50|596.22|588.42|596.23|588.43|596.49|588.69|596.18|588.38|32
1655165340000|2022-06-14 00:09:00|596.2|588.4|597.61|589.81|597.61|589.81|596.2|588.4|29
1655165350000|2022-06-14 00:09:10|597.43|589.63|596.95|589.15|598.76|590.96|596.95|589.15|34
1655165360000|2022-06-14 00:09:20|596.77|588.97|595.84|588.04|596.78|588.98|595.13|587.33|34
1655165370000|2022-06-14 00:09:30|595.85|588.05|597.45|589.65|597.61|589.81|595.85|588.05|33
1655165380000|2022-06-14 00:09:40|597.44|589.64|598.22|590.42|598.87|591.07|597.38|589.58|29
1655165390000|2022-06-14 00:09:50|598.36|590.56|600.05|592.25|600.06|592.26|598.36|590.56|36
1655165400000|2022-06-14 00:10:00|600.29|592.49|600.79|592.99|600.89|593.09|599.74|591.94|34
1655165410000|2022-06-14 00:10:10|600.95|593.15|601.54|593.74|602.02|594.22|600.95|593.15|27
1655165420000|2022-06-14 00:10:20|601.53|593.73|601.44|593.64|602.02|594.22|601.44|593.64|28
1655165430000|2022-06-14 00:10:30|601.39|593.59|601.28|593.48|601.39|593.59|600.62|592.82|29
1655165440000|2022-06-14 00:10:40|601.26|593.46|601.03|593.23|601.43|593.63|601.03|593.23|28
1655165450000|2022-06-14 00:10:50|601.17|593.37|600.38|592.58|601.17|593.37|600.38|592.58|23
1655165460000|2022-06-14 00:11:00|600.48|592.68|600.89|593.09|601.17|593.37|600.36|592.56|30
1655165470000|2022-06-14 00:11:10|600.79|592.99|600.66|592.86|600.79|592.99|600.41|592.61|23
1655165480000|2022-06-14 00:11:20|600.62|592.82|600.44|592.64|600.76|592.96|600.34|592.54|27
1655165490000|2022-06-14 00:11:30|600.41|592.61|600|592.2|600.41|592.61|599.56|591.76|24
1655165500000|2022-06-14 00:11:40|599.83|592.03|599.37|591.57|600|592.2|599.37|591.57|18
1655165510000|2022-06-14 00:11:50|599.42|591.62|598.96|591.16|599.66|591.86|598.77|590.97|28
1655165520000|2022-06-14 00:12:00|599.03|591.23|599.26|591.46|599.45|591.65|598.72|590.92|28
1655165530000|2022-06-14 00:12:10|599.3|591.5|599.18|591.38|599.39|591.59|598.75|590.95|15
1655165540000|2022-06-14 00:12:20|599.19|591.39|599.09|591.29|599.19|591.39|598.74|590.94|30
1655165550000|2022-06-14 00:12:30|599.1|591.3|600.72|592.92|600.78|592.98|599.1|591.3|33
1655165560000|2022-06-14 00:12:40|600.54|592.74|599.67|591.87|600.55|592.75|599.67|591.87|26
1655165570000|2022-06-14 00:12:50|599.73|591.93|600.16|592.36|600.16|592.36|599.58|591.78|21
1655165580000|2022-06-14 00:13:00|600.19|592.39|599.78|591.98|600.19|592.39|599.65|591.85|23
1655165590000|2022-06-14 00:13:10|599.85|592.05|600.09|592.29|600.22|592.42|599.62|591.82|29
1655165600000|2022-06-14 00:13:20|600.35|592.55|600.2|592.4|600.97|593.17|600.2|592.4|26
1655165610000|2022-06-14 00:13:30|600.19|592.39|600.19|592.39|600.61|592.81|600.17|592.37|26
1655165620000|2022-06-14 00:13:40|600.21|592.41|599.48|591.68|600.25|592.45|599.48|591.68|23
1655165630000|2022-06-14 00:13:50|599.99|592.19|599.38|591.58|600.03|592.23|599.23|591.43|19
1655165640000|2022-06-14 00:14:00|599.39|591.59|600.21|592.41|600.25|592.45|599.33|591.53|24
1655165650000|2022-06-14 00:14:10|600.01|592.21|600.4|592.6|600.4|592.6|599.5|591.7|26
1655165660000|2022-06-14 00:14:20|600.34|592.54|600.4|592.6|600.4|592.6|600.01|592.21|26
1655165670000|2022-06-14 00:14:30|600.3|592.5|600.73|592.93|600.73|592.93|600.27|592.47|19
1655165680000|2022-06-14 00:14:40|600.71|592.91|601.57|593.77|601.75|593.95|600.47|592.67|23
1655165690000|2022-06-14 00:14:50|601.62|593.82|601.25|593.45|601.66|593.86|601.19|593.39|19
1655165700000|2022-06-14 00:15:00|601.24|593.44|599.48|591.68|601.25|593.45|599.44|591.64|27
1655165710000|2022-06-14 00:15:10|599.82|592.02|598.39|590.59|600.07|592.27|598.37|590.57|34
1655165720000|2022-06-14 00:15:20|598.37|590.57|597.04|589.24|598.5|590.7|597.02|589.22|28
1655165730000|2022-06-14 00:15:30|596.85|589.05|597.69|589.89|597.89|590.09|596.65|588.85|26
1655165740000|2022-06-14 00:15:40|597.68|589.88|596.97|589.17|597.84|590.04|596.47|588.67|28
1655165750000|2022-06-14 00:15:50|596.88|589.08|596.76|588.96|597.15|589.35|596.38|588.58|29
1655165760000|2022-06-14 00:16:00|596.75|588.95|595.6|587.8|597.04|589.24|595.6|587.8|27
1655165770000|2022-06-14 00:16:10|595.55|587.75|595.11|587.31|596.03|588.23|595.11|587.31|27
1655165780000|2022-06-14 00:16:20|595.15|587.35|593.75|585.95|595.15|587.35|593.75|585.95|33
1655165790000|2022-06-14 00:16:30|594.14|586.34|593.23|585.43|594.49|586.69|593.22|585.42|35
1655165800000|2022-06-14 00:16:40|593.26|585.46|594.28|586.48|594.3|586.5|593.26|585.46|30
1655165810000|2022-06-14 00:16:50|594.37|586.57|593.81|586.01|594.37|586.57|593.24|585.44|24
1655165820000|2022-06-14 00:17:00|593.93|586.13|594.18|586.38|594.87|587.07|593.93|586.13|31
1655165830000|2022-06-14 00:17:10|594.35|586.55|593.14|585.34|594.35|586.55|593.11|585.31|27
1655165840000|2022-06-14 00:17:20|593.13|585.33|593.2|585.4|593.2|585.4|592.82|585.02|21
1655165850000|2022-06-14 00:17:30|593.19|585.39|594.55|586.75|594.55|586.75|593.16|585.36|24
1655165860000|2022-06-14 00:17:40|594.92|587.12|595.45|587.65|595.5|587.7|594.64|586.84|26
1655165870000|2022-06-14 00:17:50|595.46|587.66|595.36|587.56|595.46|587.66|594.92|587.12|18
1655165880000|2022-06-14 00:18:00|595.35|587.55|596.53|588.73|596.53|588.73|595.33|587.53|26
1655165890000|2022-06-14 00:18:10|596.68|588.88|597.02|589.22|597.07|589.27|596.37|588.57|17
1655165900000|2022-06-14 00:18:20|596.87|589.07|597.46|589.66|597.47|589.67|596.54|588.74|17
1655165910000|2022-06-14 00:18:30|597.38|589.58|597.88|590.08|598.27|590.47|597.38|589.58|20
1655165920000|2022-06-14 00:18:40|597.86|590.06|597.17|589.37|597.87|590.07|596.87|589.07|27
1655165930000|2022-06-14 00:18:50|597.11|589.31|596.4|588.6|597.11|589.31|596.33|588.53|22
1655165940000|2022-06-14 00:19:00|596.41|588.61|596.43|588.63|596.76|588.96|596.31|588.51|21
1655165950000|2022-06-14 00:19:10|596.42|588.62|596.34|588.54|596.93|589.13|596.27|588.47|27
1655165960000|2022-06-14 00:19:20|596.39|588.59|594.93|587.13|596.45|588.65|594.93|587.13|30
1655165970000|2022-06-14 00:19:30|594.99|587.19|594.25|586.45|595.08|587.28|594.04|586.24|37
1655165980000|2022-06-14 00:19:40|594.14|586.34|593.96|586.16|594.3|586.5|593.91|586.11|24
1655165990000|2022-06-14 00:19:50|593.9|586.1|595.74|587.94|595.87|588.07|593.9|586.1|27
1655166000000|2022-06-14 00:20:00|595.77|587.97|593.96|586.16|595.9|588.1|593.75|585.95|33
1655166010000|2022-06-14 00:20:10|593.91|586.11|592.71|584.91|594|586.2|592.68|584.88|30
1655166020000|2022-06-14 00:20:20|592.65|584.85|593.23|585.43|593.62|585.82|592.65|584.85|25
1655166030000|2022-06-14 00:20:30|593.28|585.48|592.35|584.55|593.28|585.48|592.14|584.34|32
1655166040000|2022-06-14 00:20:40|592.37|584.57|591.68|583.88|592.37|584.57|591.6|583.8|32
1655166050000|2022-06-14 00:20:50|591.67|583.87|591.41|583.61|591.67|583.87|591.05|583.25|30
1655166060000|2022-06-14 00:21:00|591.4|583.6|591.5|583.7|591.84|584.04|591.37|583.57|23
1655166070000|2022-06-14 00:21:10|591.48|583.68|591.46|583.66|591.78|583.98|591.46|583.66|19
1655166080000|2022-06-14 00:21:20|591.47|583.67|592.3|584.5|592.7|584.9|591.47|583.67|28
1655166090000|2022-06-14 00:21:30|592.29|584.49|592.01|584.21|592.58|584.78|592.01|584.21|22
1655166100000|2022-06-14 00:21:40|592.12|584.32|591.24|583.44|592.12|584.32|591.24|583.44|28
1655166110000|2022-06-14 00:21:50|591.29|583.49|591.42|583.62|591.45|583.65|591.03|583.23|27
1655166120000|2022-06-14 00:22:00|591.4|583.6|591.79|583.99|591.79|583.99|590.98|583.18|28
1655166130000|2022-06-14 00:22:10|591.8|584|591.5|583.7|591.8|584|591.36|583.56|16
1655166140000|2022-06-14 00:22:20|591.52|583.72|591.43|583.63|591.63|583.83|591.43|583.63|14
1655166150000|2022-06-14 00:22:30|591.42|583.62|591.28|583.48|591.49|583.69|591.28|583.48|16
1655166160000|2022-06-14 00:22:40|591.51|583.71|591.64|583.84|591.64|583.84|591.51|583.71|3
1655166170000|2022-06-14 00:22:50|591.65|583.85|592.46|584.66|592.51|584.71|591.65|583.85|12
1655166180000|2022-06-14 00:23:00|592.54|584.74|592.54|584.74|592.69|584.89|592.33|584.53|24
1655166190000|2022-06-14 00:23:10|592.5|584.7|591.89|584.09|592.63|584.83|591.89|584.09|24
1655166200000|2022-06-14 00:23:20|591.86|584.06|591.9|584.1|592.25|584.45|591.38|583.58|29
1655166210000|2022-06-14 00:23:30|592.03|584.23|591.49|583.69|592.06|584.26|591.48|583.68|25
1655166220000|2022-06-14 00:23:40|591.63|583.83|591.53|583.73|591.93|584.13|591.41|583.61|20
1655166230000|2022-06-14 00:23:50|591.49|583.69|591.13|583.33|591.54|583.74|590.86|583.06|25
1655166240000|2022-06-14 00:24:00|591.34|583.54|591.38|583.58|591.42|583.62|591.21|583.41|20
1655166250000|2022-06-14 00:24:10|591.51|583.71|588.63|580.83|591.55|583.75|588.63|580.83|31
1655166260000|2022-06-14 00:24:20|588.61|580.81|589.78|581.98|589.79|581.99|588.36|580.56|26
1655166270000|2022-06-14 00:24:30|589.4|581.6|589.88|582.08|590.72|582.92|589.38|581.58|31
1655166280000|2022-06-14 00:24:40|589.85|582.05|589.99|582.19|590.01|582.21|589.83|582.03|16
1655166290000|2022-06-14 00:24:50|590.19|582.39|589.02|581.22|590.34|582.54|589.02|581.22|34
1655166300000|2022-06-14 00:25:00|589.13|581.33|589.01|581.21|589.86|582.06|588.48|580.68|31
1655166310000|2022-06-14 00:25:10|589.03|581.23|588.64|580.84|589.78|581.98|588.62|580.82|30
1655166320000|2022-06-14 00:25:20|588.45|580.65|588.47|580.67|588.87|581.07|587.91|580.11|26
1655166330000|2022-06-14 00:25:30|588.49|580.69|588.07|580.27|588.9|581.1|587.99|580.19|23
1655166340000|2022-06-14 00:25:40|588.11|580.31|588.18|580.38|588.75|580.95|588.11|580.31|19
1655166350000|2022-06-14 00:25:50|588.17|580.37|587.63|579.83|588.25|580.45|587.06|579.26|28
1655166360000|2022-06-14 00:26:00|587.62|579.82|586.95|579.15|587.9|580.1|586.61|578.81|28
1655166370000|2022-06-14 00:26:10|587.01|579.21|587.11|579.31|587.34|579.54|586.54|578.74|26
1655166380000|2022-06-14 00:26:20|587.19|579.39|586.7|578.9|587.29|579.49|586.7|578.9|17
1655166390000|2022-06-14 00:26:30|586.69|578.89|587.08|579.28|587.28|579.48|586.5|578.7|22
1655166400000|2022-06-14 00:26:40|587.22|579.42|587.24|579.44|587.43|579.63|586.69|578.89|23
1655166410000|2022-06-14 00:26:50|587.3|579.5|586.58|578.78|587.43|579.63|586.58|578.78|29
1655166420000|2022-06-14 00:27:00|586.63|578.83|587.26|579.46|587.28|579.48|586.18|578.38|28
1655166430000|2022-06-14 00:27:10|587.24|579.44|587.37|579.57|587.6|579.8|587.07|579.27|30
1655166440000|2022-06-14 00:27:20|587.38|579.58|587.56|579.76|587.56|579.76|587.29|579.49|18
1655166450000|2022-06-14 00:27:30|587.54|579.74|587.24|579.44|587.79|579.99|587.08|579.28|28
1655166460000|2022-06-14 00:27:40|587.39|579.59|587|579.2|588.04|580.24|587|579.2|28
1655166470000|2022-06-14 00:27:50|586.83|579.03|587.39|579.59|587.39|579.59|586.8|579|16
1655166480000|2022-06-14 00:28:00|587.42|579.62|588.44|580.64|588.53|580.73|587.42|579.62|22
1655166490000|2022-06-14 00:28:10|588.24|580.44|588.41|580.61|588.41|580.61|587.99|580.19|25
1655166500000|2022-06-14 00:28:20|588.47|580.67|588.43|580.63|588.69|580.89|588.3|580.5|20
1655166510000|2022-06-14 00:28:30|588.42|580.62|588.36|580.56|588.7|580.9|588.2|580.4|21
1655166520000|2022-06-14 00:28:40|588.35|580.55|587.65|579.85|588.47|580.67|587.41|579.61|20
1655166530000|2022-06-14 00:28:50|587.66|579.86|587.12|579.32|587.74|579.94|586.96|579.16|28
1655166540000|2022-06-14 00:29:00|587.36|579.56|586.63|578.83|587.36|579.56|586.59|578.79|26
1655166550000|2022-06-14 00:29:10|586.53|578.73|588.36|580.56|588.36|580.56|586.49|578.69|32
1655166560000|2022-06-14 00:29:20|588.1|580.3|588.37|580.57|588.83|581.03|587.93|580.13|23
1655166570000|2022-06-14 00:29:30|588.38|580.58|587.98|580.18|588.46|580.66|587.97|580.17|16
1655166580000|2022-06-14 00:29:40|588.1|580.3|588.22|580.42|588.39|580.59|587.46|579.66|22
1655166590000|2022-06-14 00:29:50|588.28|580.48|587.94|580.14|588.32|580.52|587.94|580.14|22
1655166600000|2022-06-14 00:30:00|587.95|580.15|588.54|580.74|588.54|580.74|587.95|580.15|22
1655166610000|2022-06-14 00:30:10|588.43|580.63|587.54|579.74|588.54|580.74|587.5|579.7|19
1655166620000|2022-06-14 00:30:20|587.63|579.83|586.81|579.01|587.74|579.94|586.81|579.01|19
1655166630000|2022-06-14 00:30:30|586.83|579.03|586.28|578.48|587.15|579.35|586.28|578.48|25
1655166640000|2022-06-14 00:30:40|586.21|578.41|586.2|578.4|586.48|578.68|586.2|578.4|17
1655166650000|2022-06-14 00:30:50|586.15|578.35|586.33|578.53|586.37|578.57|586.03|578.23|15
1655166660000|2022-06-14 00:31:00|586.41|578.61|587.1|579.3|587.12|579.32|586.31|578.51|32
1655166670000|2022-06-14 00:31:10|586.86|579.06|586.98|579.18|587.36|579.56|586.86|579.06|23
1655166680000|2022-06-14 00:31:20|586.99|579.19|587.43|579.63|587.44|579.64|586.91|579.11|20
1655166690000|2022-06-14 00:31:30|587.46|579.66|587.87|580.07|588.05|580.25|587.42|579.62|22
1655166700000|2022-06-14 00:31:40|587.88|580.08|588.26|580.46|588.26|580.46|587.65|579.85|13
1655166710000|2022-06-14 00:31:50|587.96|580.16|588.11|580.31|588.2|580.4|587.96|580.16|15
1655166720000|2022-06-14 00:32:00|588.04|580.24|589.38|581.58|589.38|581.58|588.04|580.24|23
1655166730000|2022-06-14 00:32:10|589.47|581.67|589.36|581.56|589.88|582.08|589.17|581.37|34
1655166740000|2022-06-14 00:32:20|589.38|581.58|590.15|582.35|590.16|582.36|589.31|581.51|29
1655166750000|2022-06-14 00:32:30|590.18|582.38|590.12|582.32|590.53|582.73|590.12|582.32|25
1655166760000|2022-06-14 00:32:40|590.1|582.3|589.84|582.04|590.1|582.3|589.8|582|19
1655166770000|2022-06-14 00:32:50|589.82|582.02|590.01|582.21|590.14|582.34|589.62|581.82|19
1655166780000|2022-06-14 00:33:00|590|582.2|590.11|582.31|590.33|582.53|589.38|581.58|30
1655166790000|2022-06-14 00:33:10|590.12|582.32|589.38|581.58|590.13|582.33|589.38|581.58|18
1655166800000|2022-06-14 00:33:20|589.36|581.56|589.12|581.32|589.46|581.66|589.05|581.25|23
1655166810000|2022-06-14 00:33:30|589.23|581.43|589.16|581.36|589.28|581.48|588.96|581.16|16
1655166820000|2022-06-14 00:33:40|589.1|581.3|588.5|580.7|589.25|581.45|588.29|580.49|17
1655166830000|2022-06-14 00:33:50|588.35|580.55|588.36|580.56|588.5|580.7|587.99|580.19|26
1655166840000|2022-06-14 00:34:00|588.3|580.5|589.34|581.54|589.5|581.7|588.3|580.5|28
1655166850000|2022-06-14 00:34:10|589.39|581.59|590.28|582.48|590.28|582.48|589.2|581.4|32
1655166860000|2022-06-14 00:34:20|590.32|582.52|590.57|582.77|590.67|582.87|590.1|582.3|21
1655166870000|2022-06-14 00:34:30|590.67|582.87|590.89|583.09|591.17|583.37|590.6|582.8|25
1655166880000|2022-06-14 00:34:40|590.92|583.12|590.52|582.72|591.2|583.4|590.52|582.72|25
1655166890000|2022-06-14 00:34:50|590.48|582.68|590.3|582.5|590.48|582.68|590.02|582.22|15
1655166900000|2022-06-14 00:35:00|590.34|582.54|590.22|582.42|590.72|582.92|590.21|582.41|29
1655166910000|2022-06-14 00:35:10|590.21|582.41|591.04|583.24|591.04|583.24|590.18|582.38|30
1655166920000|2022-06-14 00:35:20|590.96|583.16|591.21|583.41|591.47|583.67|590.96|583.16|26
1655166930000|2022-06-14 00:35:30|591.19|583.39|589.91|582.11|591.21|583.41|589.91|582.11|32
1655166940000|2022-06-14 00:35:40|589.85|582.05|589.68|581.88|589.95|582.15|589.23|581.43|24
1655166950000|2022-06-14 00:35:50|589.65|581.85|589.41|581.61|589.76|581.96|589.41|581.61|19
1655166960000|2022-06-14 00:36:00|589.51|581.71|589.74|581.94|589.74|581.94|589.1|581.3|25
1655166970000|2022-06-14 00:36:10|589.92|582.12|589.44|581.64|590.16|582.36|589.31|581.51|27
1655166980000|2022-06-14 00:36:20|589.39|581.59|589.45|581.65|589.48|581.68|589.37|581.57|21
1655166990000|2022-06-14 00:36:30|589.46|581.66|589.41|581.61|589.55|581.75|589.39|581.59|12
1655167000000|2022-06-14 00:36:40|589.42|581.62|589.57|581.77|589.57|581.77|589.4|581.6|14
1655167010000|2022-06-14 00:36:50|589.74|581.94|589.97|582.17|590.32|582.52|589.74|581.94|23
1655167020000|2022-06-14 00:37:00|590.09|582.29|591.13|583.33|591.52|583.72|590.09|582.29|37
1655167030000|2022-06-14 00:37:10|591.19|583.39|591.32|583.52|591.72|583.92|591.19|583.39|19
1655167040000|2022-06-14 00:37:20|591.31|583.51|591|583.2|591.42|583.62|591|583.2|14
1655167050000|2022-06-14 00:37:30|591.01|583.21|590.3|582.5|591.16|583.36|590.19|582.39|25
1655167060000|2022-06-14 00:37:40|590.26|582.46|590.68|582.88|591.04|583.24|590.22|582.42|26
1655167070000|2022-06-14 00:37:50|590.78|582.98|590.28|582.48|591.19|583.39|590.28|582.48|30
1655167080000|2022-06-14 00:38:00|590.22|582.42|590.1|582.3|590.91|583.11|590.03|582.23|30
1655167090000|2022-06-14 00:38:10|590.12|582.32|589.53|581.73|590.12|582.32|589.3|581.5|21
1655167100000|2022-06-14 00:38:20|589.48|581.68|589.19|581.39|589.5|581.7|589.1|581.3|18
1655167110000|2022-06-14 00:38:30|589.1|581.3|588.47|580.67|589.16|581.36|588.47|580.67|19
1655167120000|2022-06-14 00:38:40|588.25|580.45|588.07|580.27|588.38|580.58|588.07|580.27|21
1655167130000|2022-06-14 00:38:50|588.04|580.24|588.15|580.35|588.23|580.43|587.94|580.14|10
1655167140000|2022-06-14 00:39:00|588.21|580.41|587.91|580.11|588.27|580.47|587.9|580.1|17
1655167150000|2022-06-14 00:39:10|587.89|580.09|587.3|579.5|587.89|580.09|586.95|579.15|14
1655167160000|2022-06-14 00:39:20|586.93|579.13|586.24|578.44|586.93|579.13|585.86|578.06|17
1655167170000|2022-06-14 00:39:30|586.3|578.5|586.01|578.21|586.3|578.5|585.97|578.17|19
1655167180000|2022-06-14 00:39:40|586.33|578.53|585.99|578.19|586.33|578.53|585.93|578.13|13
1655167190000|2022-06-14 00:39:50|586|578.2|586.2|578.4|586.32|578.52|585.98|578.18|20
1655167200000|2022-06-14 00:40:00|586.17|578.37|587.48|579.68|587.53|579.73|586.05|578.25|25
1655167210000|2022-06-14 00:40:10|587.54|579.74|587.35|579.55|587.54|579.74|586.94|579.14|29
1655167220000|2022-06-14 00:40:20|587.23|579.43|587.23|579.43|587.39|579.59|586.91|579.11|18
1655167230000|2022-06-14 00:40:30|587.05|579.25|586.98|579.18|587.3|579.5|586.77|578.97|21
1655167240000|2022-06-14 00:40:40|587.13|579.33|585.1|577.3|587.13|579.33|585.1|577.3|31
1655167250000|2022-06-14 00:40:50|585.22|577.42|584.54|576.74|585.25|577.45|584.49|576.69|27
1655167260000|2022-06-14 00:41:00|584.53|576.73|585.37|577.57|585.52|577.72|584.32|576.52|33
1655167270000|2022-06-14 00:41:10|585.36|577.56|586.56|578.76|586.75|578.95|585.31|577.51|36
1655167280000|2022-06-14 00:41:20|586.3|578.5|585.84|578.04|586.42|578.62|585.62|577.82|26
1655167290000|2022-06-14 00:41:30|585.82|578.02|585.79|577.99|586.1|578.3|585.74|577.94|21
1655167300000|2022-06-14 00:41:40|585.67|577.87|586.18|578.38|586.32|578.52|585.66|577.86|24
1655167310000|2022-06-14 00:41:50|586.17|578.37|585.85|578.05|586.44|578.64|585.52|577.72|22
1655167320000|2022-06-14 00:42:00|586.24|578.44|586.72|578.92|587.1|579.3|586.05|578.25|36
1655167330000|2022-06-14 00:42:10|586.91|579.11|586.89|579.09|587.23|579.43|586.65|578.85|27
1655167340000|2022-06-14 00:42:20|586.95|579.15|586.49|578.69|587.25|579.45|586.49|578.69|22
1655167350000|2022-06-14 00:42:30|586.5|578.7|586.95|579.15|587.01|579.21|586.48|578.68|17
1655167360000|2022-06-14 00:42:40|586.89|579.09|585.95|578.15|586.89|579.09|585.8|578|20
1655167370000|2022-06-14 00:42:50|585.93|578.13|586.16|578.36|586.48|578.68|585.91|578.11|30
1655167380000|2022-06-14 00:43:00|586.21|578.41|587.95|580.15|587.96|580.16|586.21|578.41|35
1655167390000|2022-06-14 00:43:10|588.07|580.27|588.32|580.52|588.55|580.75|587.82|580.02|32
1655167400000|2022-06-14 00:43:20|588.29|580.49|588.04|580.24|588.43|580.63|587.94|580.14|24
1655167410000|2022-06-14 00:43:30|588.39|580.59|587.62|579.82|588.4|580.6|587.59|579.79|25
1655167420000|2022-06-14 00:43:40|587.63|579.83|587.94|580.14|588.35|580.55|587.59|579.79|23
1655167430000|2022-06-14 00:43:50|587.93|580.13|587.19|579.39|587.93|580.13|587.18|579.38|16
1655167440000|2022-06-14 00:44:00|587.2|579.4|587.45|579.65|587.93|580.13|587.05|579.25|26
1655167450000|2022-06-14 00:44:10|587.47|579.67|589.06|581.26|589.24|581.44|587.45|579.65|28
1655167460000|2022-06-14 00:44:20|588.92|581.12|589.3|581.5|589.41|581.61|588.73|580.93|30
1655167470000|2022-06-14 00:44:30|589.29|581.49|589.22|581.42|589.34|581.54|588.87|581.07|16
1655167480000|2022-06-14 00:44:40|589.21|581.41|588.93|581.13|589.22|581.42|588.58|580.78|11
1655167490000|2022-06-14 00:44:50|589.03|581.23|588.45|580.65|589.03|581.23|588.34|580.54|18
1655167500000|2022-06-14 00:45:00|588.46|580.66|587.42|579.62|588.46|580.66|587.18|579.38|20
1655167510000|2022-06-14 00:45:10|587.59|579.79|587.23|579.43|587.6|579.8|587.19|579.39|19
1655167520000|2022-06-14 00:45:20|587.22|579.42|586.21|578.41|587.24|579.44|586.21|578.41|23
1655167530000|2022-06-14 00:45:30|586.18|578.38|585.14|577.34|586.18|578.38|585.04|577.24|28
1655167540000|2022-06-14 00:45:40|585.13|577.33|584.62|576.82|585.2|577.4|584.58|576.78|26
1655167550000|2022-06-14 00:45:50|584.78|576.98|584.72|576.92|585.07|577.27|584.72|576.92|14
1655167560000|2022-06-14 00:46:00|584.64|576.84|584.9|577.1|585.15|577.35|584.64|576.84|16
1655167570000|2022-06-14 00:46:10|584.89|577.09|584.68|576.88|585.14|577.34|584.47|576.67|25
1655167580000|2022-06-14 00:46:20|584.69|576.89|583.77|575.97|584.69|576.89|583.56|575.76|26
1655167590000|2022-06-14 00:46:30|583.91|576.11|584.31|576.51|584.31|576.51|583.48|575.68|28
1655167600000|2022-06-14 00:46:40|584.39|576.59|583.75|575.95|584.42|576.62|583.75|575.95|28
1655167610000|2022-06-14 00:46:50|583.69|575.89|584.83|577.03|585.27|577.47|583.51|575.71|30
1655167620000|2022-06-14 00:47:00|584.84|577.04|585.28|577.48|585.82|578.02|584.68|576.88|20
1655167630000|2022-06-14 00:47:10|585.26|577.46|584.5|576.7|585.85|578.05|584.32|576.52|30
1655167640000|2022-06-14 00:47:20|584.51|576.71|584.64|576.84|585.06|577.26|584.33|576.53|32
1655167650000|2022-06-14 00:47:30|584.56|576.76|585.15|577.35|585.25|577.45|584.35|576.55|26
1655167660000|2022-06-14 00:47:40|584.94|577.14|584.86|577.06|585.19|577.39|584.48|576.68|26
1655167670000|2022-06-14 00:47:50|584.82|577.02|583.5|575.7|584.82|577.02|583.32|575.52|28
1655167680000|2022-06-14 00:48:00|583.55|575.75|583|575.2|583.9|576.1|583|575.2|20
1655167690000|2022-06-14 00:48:10|582.98|575.18|582.81|575.01|583.08|575.28|582.76|574.96|22
1655167700000|2022-06-14 00:48:20|582.85|575.05|582.14|574.34|583.05|575.25|582.14|574.34|25
1655167710000|2022-06-14 00:48:30|582.18|574.38|582.89|575.09|582.89|575.09|581.82|574.02|27
1655167720000|2022-06-14 00:48:40|582.88|575.08|583.08|575.28|583.37|575.57|582.36|574.56|26
1655167730000|2022-06-14 00:48:50|582.61|574.81|582.57|574.77|582.79|574.99|582.33|574.53|31
1655167740000|2022-06-14 00:49:00|582.59|574.79|582.37|574.57|583.39|575.59|582.36|574.56|31
1655167750000|2022-06-14 00:49:10|582.25|574.45|582.4|574.6|582.82|575.02|582.15|574.35|36
1655167760000|2022-06-14 00:49:20|582.41|574.61|582.4|574.6|582.54|574.74|582.31|574.51|27
1655167770000|2022-06-14 00:49:30|582.41|574.61|582.05|574.25|582.67|574.87|581.96|574.16|21
1655167780000|2022-06-14 00:49:40|582.04|574.24|581.61|573.81|582.04|574.24|581.61|573.81|15
1655167790000|2022-06-14 00:49:50|581.62|573.82|580.75|572.95|581.84|574.04|580.62|572.82|30
1655167800000|2022-06-14 00:50:00|580.6|572.8|580.72|572.92|580.97|573.17|580.42|572.62|26
1655167810000|2022-06-14 00:50:10|580.82|573.02|581.12|573.32|581.29|573.49|580.56|572.76|20
1655167820000|2022-06-14 00:50:20|581.11|573.31|581.37|573.57|581.47|573.67|580.84|573.04|29
1655167830000|2022-06-14 00:50:30|581.42|573.62|581.5|573.7|581.5|573.7|581.33|573.53|23
1655167840000|2022-06-14 00:50:40|581.54|573.74|581.35|573.55|581.63|573.83|581.11|573.31|23
1655167850000|2022-06-14 00:50:50|581.36|573.56|581.42|573.62|581.48|573.68|581.33|573.53|10
1655167860000|2022-06-14 00:51:00|581.38|573.58|581.23|573.43|581.41|573.61|581.19|573.39|20
1655167870000|2022-06-14 00:51:10|581.33|573.53|581.48|573.68|581.6|573.8|581.32|573.52|32
1655167880000|2022-06-14 00:51:20|581.46|573.66|581.2|573.4|581.46|573.66|581.01|573.21|23
1655167890000|2022-06-14 00:51:30|581.16|573.36|581.18|573.38|581.27|573.47|580.59|572.79|24
1655167900000|2022-06-14 00:51:40|581.16|573.36|580.61|572.81|581.16|573.36|580.59|572.79|19
1655167910000|2022-06-14 00:51:50|580.84|573.04|580.52|572.72|581.43|573.63|580.52|572.72|26
1655167920000|2022-06-14 00:52:00|580.51|572.71|580.76|572.96|580.95|573.15|580.31|572.51|29
1655167930000|2022-06-14 00:52:10|580.62|572.82|580.47|572.67|580.99|573.19|580.47|572.67|31
1655167940000|2022-06-14 00:52:20|580.52|572.72|580.48|572.68|580.69|572.89|580.48|572.68|22
1655167950000|2022-06-14 00:52:30|580.5|572.7|580.56|572.76|580.97|573.17|580.32|572.52|24
1655167960000|2022-06-14 00:52:40|580.57|572.77|580.68|572.88|580.85|573.05|580.53|572.73|18
1655167970000|2022-06-14 00:52:50|580.69|572.89|580.3|572.5|580.79|572.99|579.88|572.08|26
1655167980000|2022-06-14 00:53:00|580.31|572.51|580.29|572.49|580.32|572.52|580.18|572.38|18
1655167990000|2022-06-14 00:53:10|580.3|572.5|580.16|572.36|580.6|572.8|579.67|571.87|29
1655168000000|2022-06-14 00:53:20|580.35|572.55|579.37|571.57|580.35|572.55|579.37|571.57|29
1655168010000|2022-06-14 00:53:30|579.36|571.56|578.25|570.45|579.78|571.98|578.21|570.41|29
1655168020000|2022-06-14 00:53:40|578.22|570.42|578.54|570.74|578.6|570.8|578.09|570.29|20
1655168030000|2022-06-14 00:53:50|578.48|570.68|578.15|570.35|578.48|570.68|578.04|570.24|23
1655168040000|2022-06-14 00:54:00|578.16|570.36|578.11|570.31|578.27|570.47|577.51|569.71|22
1655168050000|2022-06-14 00:54:10|578.09|570.29|576.4|568.6|578.14|570.34|576.39|568.59|34
1655168060000|2022-06-14 00:54:20|576.38|568.58|577.21|569.41|577.33|569.53|576.38|568.58|30
1655168070000|2022-06-14 00:54:30|577.17|569.37|576.22|568.42|577.29|569.49|576.22|568.42|25
1655168080000|2022-06-14 00:54:40|576.45|568.65|576.34|568.54|576.45|568.65|576.22|568.42|17
1655168090000|2022-06-14 00:54:50|576.33|568.53|576.46|568.66|576.91|569.11|576.15|568.35|33
1655168100000|2022-06-14 00:55:00|576.45|568.65|576.59|568.79|576.72|568.92|576.33|568.53|21
1655168110000|2022-06-14 00:55:10|576.62|568.82|576.8|569|577.13|569.33|576.39|568.59|26
1655168120000|2022-06-14 00:55:20|576.81|569.01|576.1|568.3|577.17|569.37|576.09|568.29|23
1655168130000|2022-06-14 00:55:30|576.11|568.31|576.16|568.36|576.72|568.92|576.11|568.31|24
1655168140000|2022-06-14 00:55:40|576.15|568.35|576.23|568.43|576.25|568.45|576.03|568.23|18
1655168150000|2022-06-14 00:55:50|576.24|568.44|576.1|568.3|576.28|568.48|575.97|568.17|21
1655168160000|2022-06-14 00:56:00|576.09|568.29|575.17|567.37|576.09|568.29|575.17|567.37|29
1655168170000|2022-06-14 00:56:10|575.18|567.38|576.95|569.15|577.21|569.41|575.18|567.38|28
1655168180000|2022-06-14 00:56:20|576.97|569.17|577.07|569.27|577.58|569.78|576.87|569.07|27
1655168190000|2022-06-14 00:56:30|577.09|569.29|577.41|569.61|577.54|569.74|576.96|569.16|29
1655168200000|2022-06-14 00:56:40|577.4|569.6|575.76|567.96|577.43|569.63|575.59|567.79|27
1655168210000|2022-06-14 00:56:50|575.74|567.94|576.07|568.27|576.07|568.27|575.51|567.71|26
1655168220000|2022-06-14 00:57:00|576.11|568.31|575.17|567.37|576.11|568.31|575.17|567.37|19
1655168230000|2022-06-14 00:57:10|575.11|567.31|574.41|566.61|575.26|567.46|574.13|566.33|24
1655168240000|2022-06-14 00:57:20|574.39|566.59|574.34|566.54|574.58|566.78|574.31|566.51|22
1655168250000|2022-06-14 00:57:30|574.33|566.53|574.51|566.71|574.51|566.71|574.07|566.27|23
1655168260000|2022-06-14 00:57:40|574.52|566.72|574.29|566.49|574.68|566.88|574.22|566.42|21
1655168270000|2022-06-14 00:57:50|574.33|566.53|573.88|566.08|574.39|566.59|573.77|565.97|32
1655168280000|2022-06-14 00:58:00|573.94|566.14|574.27|566.47|574.5|566.7|573.87|566.07|35
1655168290000|2022-06-14 00:58:10|574.32|566.52|575.65|567.85|575.74|567.94|574.21|566.41|29
1655168300000|2022-06-14 00:58:20|575.58|567.78|575.04|567.24|575.63|567.83|574.97|567.17|31
1655168310000|2022-06-14 00:58:30|575.01|567.21|574.15|566.35|575.01|567.21|573.93|566.13|26
1655168320000|2022-06-14 00:58:40|574.03|566.23|572.31|564.51|574.16|566.36|572.26|564.46|25
1655168330000|2022-06-14 00:58:50|572.18|564.38|572.32|564.52|572.78|564.98|571.66|563.86|28
1655168340000|2022-06-14 00:59:00|572.23|564.43|571.37|563.57|572.7|564.9|571.37|563.57|28
1655168350000|2022-06-14 00:59:10|571.36|563.56|571.84|564.04|571.84|564.04|570.8|563|29
1655168360000|2022-06-14 00:59:20|571.8|564|571.75|563.95|572.04|564.24|571.52|563.72|28
1655168370000|2022-06-14 00:59:30|571.76|563.96|571.17|563.37|571.76|563.96|571.11|563.31|27
1655168380000|2022-06-14 00:59:40|571.18|563.38|571.36|563.56|571.87|564.07|570.99|563.19|27
1655168390000|2022-06-14 00:59:50|571.38|563.58|570.35|562.55|571.38|563.58|570.35|562.55|28
1655168400000|2022-06-14 01:00:00|570.34|562.54|572.59|564.79|572.98|565.18|570.09|562.29|39
1655168410000|2022-06-14 01:00:10|572.48|564.68|571.96|564.16|572.59|564.79|571.33|563.53|35
1655168420000|2022-06-14 01:00:20|571.98|564.18|573.84|566.04|574.11|566.31|571.97|564.17|33
1655168430000|2022-06-14 01:00:30|573.99|566.19|573.02|565.22|574.13|566.33|572.71|564.91|35
1655168440000|2022-06-14 01:00:40|572.63|564.83|572.44|564.64|572.63|564.83|572.26|564.46|27
1655168450000|2022-06-14 01:00:50|572.5|564.7|573.78|565.98|573.95|566.15|572.5|564.7|27
1655168460000|2022-06-14 01:01:00|574|566.2|574.53|566.73|575.01|567.21|574|566.2|25
1655168470000|2022-06-14 01:01:10|574.68|566.88|574.06|566.26|574.73|566.93|574.04|566.24|30
1655168480000|2022-06-14 01:01:20|574.07|566.27|573.95|566.15|574.43|566.63|573.95|566.15|18
1655168490000|2022-06-14 01:01:30|573.84|566.04|573.9|566.1|574.16|566.36|573.11|565.31|32
1655168500000|2022-06-14 01:01:40|573.91|566.11|573.85|566.05|574.09|566.29|573.8|566|22
1655168510000|2022-06-14 01:01:50|573.83|566.03|572.92|565.12|574.03|566.23|572.92|565.12|24
1655168520000|2022-06-14 01:02:00|573.04|565.24|573.11|565.31|573.84|566.04|572.94|565.14|30
1655168530000|2022-06-14 01:02:10|573.1|565.3|573.12|565.32|573.37|565.57|572.98|565.18|26
1655168540000|2022-06-14 01:02:20|573.15|565.35|572.3|564.5|573.67|565.87|572.3|564.5|30
1655168550000|2022-06-14 01:02:30|572.31|564.51|571.89|564.09|572.31|564.51|571.89|564.09|29
1655168560000|2022-06-14 01:02:40|571.88|564.08|572.02|564.22|572.09|564.29|571.42|563.62|25
1655168570000|2022-06-14 01:02:50|572.08|564.28|571.88|564.08|572.18|564.38|571.41|563.61|29
1655168580000|2022-06-14 01:03:00|571.43|563.63|575.01|567.21|575.91|568.11|571.28|563.48|30
1655168590000|2022-06-14 01:03:10|574.78|566.98|575.19|567.39|575.25|567.45|574.66|566.86|19
1655168600000|2022-06-14 01:03:20|575.13|567.33|574.91|567.11|575.21|567.41|574.51|566.71|29
1655168610000|2022-06-14 01:03:30|575.12|567.32|573.36|565.56|575.12|567.32|573.15|565.35|29
1655168620000|2022-06-14 01:03:40|573.35|565.55|573.2|565.4|573.35|565.55|573.07|565.27|25
1655168630000|2022-06-14 01:03:50|573.16|565.36|574.6|566.8|574.6|566.8|572.96|565.16|29
1655168640000|2022-06-14 01:04:00|574.61|566.81|575.05|567.25|575.07|567.27|574.61|566.81|25
1655168650000|2022-06-14 01:04:10|575.06|567.26|574.15|566.35|575.42|567.62|574.07|566.27|24
1655168660000|2022-06-14 01:04:20|574.1|566.3|574.65|566.85|574.65|566.85|573.83|566.03|24
1655168670000|2022-06-14 01:04:30|574.7|566.9|574.91|567.11|575.03|567.23|574.49|566.69|23
1655168680000|2022-06-14 01:04:40|574.57|566.77|574.05|566.25|574.95|567.15|574|566.2|25
1655168690000|2022-06-14 01:04:50|573.91|566.11|574.28|566.48|574.28|566.48|573.71|565.91|22
1655168700000|2022-06-14 01:05:00|573.66|565.86|572.62|564.82|573.66|565.86|572.3|564.5|31
1655168710000|2022-06-14 01:05:10|572.78|564.98|571.83|564.03|572.78|564.98|571.79|563.99|28
1655168720000|2022-06-14 01:05:20|571.82|564.02|570.6|562.8|571.91|564.11|570.6|562.8|28
1655168730000|2022-06-14 01:05:30|570.76|562.96|571.49|563.69|571.7|563.9|570.76|562.96|36
1655168740000|2022-06-14 01:05:40|571.47|563.67|571.39|563.59|571.57|563.77|571.15|563.35|28
1655168750000|2022-06-14 01:05:50|571.4|563.6|570.93|563.13|571.4|563.6|570.52|562.72|30
1655168760000|2022-06-14 01:06:00|570.69|562.89|572.43|564.63|572.43|564.63|570.69|562.89|30
1655168770000|2022-06-14 01:06:10|572.42|564.62|573.35|565.55|573.35|565.55|572.37|564.57|29
1655168780000|2022-06-14 01:06:20|573.32|565.52|572.79|564.99|573.32|565.52|572.26|564.46|29
1655168790000|2022-06-14 01:06:30|572.56|564.76|572.22|564.42|572.63|564.83|572.03|564.23|21
1655168800000|2022-06-14 01:06:40|571.99|564.19|572.15|564.35|572.64|564.84|571.99|564.19|28
1655168810000|2022-06-14 01:06:50|572.25|564.45|571.98|564.18|572.25|564.45|571.78|563.98|18
1655168820000|2022-06-14 01:07:00|571.81|564.01|571.98|564.18|571.98|564.18|570.92|563.12|26
1655168830000|2022-06-14 01:07:10|572.23|564.43|573.01|565.21|573.01|565.21|572.02|564.22|29
1655168840000|2022-06-14 01:07:20|572.6|564.8|573.01|565.21|573.36|565.56|572.6|564.8|23
1655168850000|2022-06-14 01:07:30|573.27|565.47|572.94|565.14|573.93|566.13|572.91|565.11|30
1655168860000|2022-06-14 01:07:40|572.87|565.07|572.76|564.96|573.19|565.39|572.48|564.68|26
1655168870000|2022-06-14 01:07:50|572.51|564.71|571.95|564.15|572.51|564.71|571.75|563.95|22
1655168880000|2022-06-14 01:08:00|572.09|564.29|571.81|564.01|572.09|564.29|571.06|563.26|35
1655168890000|2022-06-14 01:08:10|571.8|564|571.73|563.93|571.97|564.17|571.53|563.73|28
1655168900000|2022-06-14 01:08:20|571.74|563.94|571.1|563.3|571.98|564.18|570.94|563.14|30
1655168910000|2022-06-14 01:08:30|571.12|563.32|571.51|563.71|571.51|563.71|570.75|562.95|19
1655168920000|2022-06-14 01:08:40|572.01|564.21|572.71|564.91|573.13|565.33|572.01|564.21|28
1655168930000|2022-06-14 01:08:50|572.79|564.99|572.9|565.1|573.2|565.4|572.49|564.69|32
1655168940000|2022-06-14 01:09:00|572.89|565.09|572.33|564.53|572.89|565.09|572.24|564.44|19
1655168950000|2022-06-14 01:09:10|572.3|564.5|571.2|563.4|572.52|564.72|571.12|563.32|24
1655168960000|2022-06-14 01:09:20|571.26|563.46|570.32|562.52|571.33|563.53|570.01|562.21|32
1655168970000|2022-06-14 01:09:30|570.31|562.51|569.15|561.35|570.32|562.52|569.12|561.32|32
1655168980000|2022-06-14 01:09:40|569.27|561.47|568.91|561.11|569.27|561.47|567.95|560.15|36
1655168990000|2022-06-14 01:09:50|569|561.2|570.77|562.97|570.77|562.97|568.91|561.11|35
1655169000000|2022-06-14 01:10:00|570.74|562.94|568.96|561.16|570.74|562.94|568.8|561|34
1655169010000|2022-06-14 01:10:10|568.79|560.99|568.87|561.07|569.02|561.22|567.99|560.19|35
1655169020000|2022-06-14 01:10:20|568.83|561.03|570.21|562.41|570.21|562.41|568.5|560.7|32
1655169030000|2022-06-14 01:10:30|570.22|562.42|572.72|564.92|572.89|565.09|570.21|562.41|35
1655169040000|2022-06-14 01:10:40|572.43|564.63|572.5|564.7|573.46|565.66|572.08|564.28|27
1655169050000|2022-06-14 01:10:50|573.2|565.4|572.2|564.4|573.2|565.4|572.02|564.22|29
1655169060000|2022-06-14 01:11:00|572.13|564.33|573.89|566.09|573.89|566.09|572.12|564.32|32
1655169070000|2022-06-14 01:11:10|573.18|565.38|573.07|565.27|573.55|565.75|573.03|565.23|26
1655169080000|2022-06-14 01:11:20|573.08|565.28|574.98|567.18|575.07|567.27|572.96|565.16|32
1655169090000|2022-06-14 01:11:30|574.69|566.89|575.63|567.83|575.8|568|573.82|566.02|35
1655169100000|2022-06-14 01:11:40|575.58|567.78|575.23|567.43|575.86|568.06|575.16|567.36|30
1655169110000|2022-06-14 01:11:50|575.21|567.41|575.27|567.47|576.14|568.34|575.17|567.37|34
1655169120000|2022-06-14 01:12:00|575.28|567.48|575.02|567.22|575.28|567.48|574.91|567.11|28
1655169130000|2022-06-14 01:12:10|574.87|567.07|573.43|565.63|574.87|567.07|573.43|565.63|34
1655169140000|2022-06-14 01:12:20|573.5|565.7|575.39|567.59|575.39|567.59|573.18|565.38|35
1655169150000|2022-06-14 01:12:30|575.23|567.43|575.1|567.3|575.61|567.81|575.08|567.28|28
1655169160000|2022-06-14 01:12:40|575.11|567.31|575.63|567.83|575.63|567.83|575.11|567.31|24
1655169170000|2022-06-14 01:12:50|575.64|567.84|575.88|568.08|575.97|568.17|575.57|567.77|25
1655169180000|2022-06-14 01:13:00|575.84|568.04|576.27|568.47|576.27|568.47|575.63|567.83|28
1655169190000|2022-06-14 01:13:10|576.19|568.39|575.2|567.4|576.22|568.42|575.2|567.4|26
1655169200000|2022-06-14 01:13:20|575.16|567.36|575.14|567.34|575.27|567.47|574.57|566.77|24
1655169210000|2022-06-14 01:13:30|575.13|567.33|574.26|566.46|575.34|567.54|574.26|566.46|24
1655169220000|2022-06-14 01:13:40|574.73|566.93|574.22|566.42|574.86|567.06|574.17|566.37|30
1655169230000|2022-06-14 01:13:50|574.16|566.36|573.17|565.37|574.21|566.41|573.14|565.34|33
1655169240000|2022-06-14 01:14:00|573.13|565.33|573.4|565.6|573.83|566.03|573.11|565.31|30
1655169250000|2022-06-14 01:14:10|573.46|565.66|573.35|565.55|573.92|566.12|573.3|565.5|25
1655169260000|2022-06-14 01:14:20|573.26|565.46|573.34|565.54|573.34|565.54|572.96|565.16|19
1655169270000|2022-06-14 01:14:30|573.27|565.47|573.27|565.47|573.3|565.5|572.91|565.11|21
1655169280000|2022-06-14 01:14:40|573.05|565.25|573.07|565.27|573.65|565.85|572.58|564.78|28
1655169290000|2022-06-14 01:14:50|573.08|565.28|572.52|564.72|573.17|565.37|572.33|564.53|26
1655169300000|2022-06-14 01:15:00|572.51|564.71|574.12|566.32|574.22|566.42|572.07|564.27|28
1655169310000|2022-06-14 01:15:10|573.21|565.41|572.57|564.77|573.87|566.07|572.56|564.76|33
1655169320000|2022-06-14 01:15:20|572.58|564.78|572.87|565.07|573.01|565.21|572.18|564.38|32
1655169330000|2022-06-14 01:15:30|572.88|565.08|571.91|564.11|572.95|565.15|571.88|564.08|26
1655169340000|2022-06-14 01:15:40|571.9|564.1|571.33|563.53|572.16|564.36|570.92|563.12|30
1655169350000|2022-06-14 01:15:50|570.99|563.19|570.93|563.13|571.16|563.36|570.61|562.81|20
1655169360000|2022-06-14 01:16:00|570.49|562.69|571.26|563.46|571.35|563.55|570.39|562.59|27
1655169370000|2022-06-14 01:16:10|571.22|563.42|571.44|563.64|571.45|563.65|570.63|562.83|35
1655169380000|2022-06-14 01:16:20|571.45|563.65|571.23|563.43|571.46|563.66|570.84|563.04|24
1655169390000|2022-06-14 01:16:30|570.93|563.13|570.38|562.58|571.04|563.24|570.35|562.55|26
1655169400000|2022-06-14 01:16:40|570.41|562.61|570.34|562.54|570.52|562.72|570.13|562.33|21
1655169410000|2022-06-14 01:16:50|570.35|562.55|570.94|563.14|570.94|563.14|570.24|562.44|21
1655169420000|2022-06-14 01:17:00|570.95|563.15|571.7|563.9|571.9|564.1|570.95|563.15|28
1655169430000|2022-06-14 01:17:10|571.68|563.88|572.45|564.65|572.85|565.05|571.48|563.68|37
1655169440000|2022-06-14 01:17:20|572.46|564.66|572.94|565.14|573.07|565.27|572.46|564.66|30
1655169450000|2022-06-14 01:17:30|572.95|565.15|572.09|564.29|573.35|565.55|571.99|564.19|33
1655169460000|2022-06-14 01:17:40|572.1|564.3|572.49|564.69|572.79|564.99|571.84|564.04|27
1655169470000|2022-06-14 01:17:50|572.47|564.67|572.82|565.02|573.17|565.37|572.47|564.67|28
1655169480000|2022-06-14 01:18:00|572.83|565.03|572.99|565.19|573.15|565.35|572.83|565.03|24
1655169490000|2022-06-14 01:18:10|572.89|565.09|572.06|564.26|573.19|565.39|571.95|564.15|22
1655169500000|2022-06-14 01:18:20|572.29|564.49|573.63|565.83|573.63|565.83|572.29|564.49|34
1655169510000|2022-06-14 01:18:30|573.64|565.84|573.39|565.59|573.64|565.84|572.96|565.16|29
1655169520000|2022-06-14 01:18:40|573.41|565.61|572.85|565.05|573.72|565.92|572.26|564.46|31
1655169530000|2022-06-14 01:18:50|572.86|565.06|572.12|564.32|572.96|565.16|571.92|564.12|28
1655169540000|2022-06-14 01:19:00|572.11|564.31|571.96|564.16|572.46|564.66|571.89|564.09|26
1655169550000|2022-06-14 01:19:10|572.11|564.31|571.98|564.18|572.18|564.38|571.88|564.08|24
1655169560000|2022-06-14 01:19:20|571.99|564.19|572.05|564.25|572.34|564.54|571.8|564|22
1655169570000|2022-06-14 01:19:30|572.06|564.26|571.98|564.18|572.44|564.64|571.98|564.18|23
1655169580000|2022-06-14 01:19:40|571.99|564.19|571.43|563.63|571.99|564.19|571.04|563.24|33
1655169590000|2022-06-14 01:19:50|571.41|563.61|570.1|562.3|571.5|563.7|570.08|562.28|31
1655169600000|2022-06-14 01:20:00|570.15|562.35|570.56|562.76|571.07|563.27|570.14|562.34|30
1655169610000|2022-06-14 01:20:10|570.62|562.82|571.86|564.06|572.09|564.29|570.53|562.73|31
1655169620000|2022-06-14 01:20:20|571.97|564.17|572.12|564.32|572.71|564.91|571.86|564.06|31
1655169630000|2022-06-14 01:20:30|572.11|564.31|572.29|564.49|572.71|564.91|572.03|564.23|28
1655169640000|2022-06-14 01:20:40|572.16|564.36|572.15|564.35|572.41|564.61|571.66|563.86|24
1655169650000|2022-06-14 01:20:50|572.16|564.36|570.14|562.34|572.24|564.44|570.14|562.34|29
1655169660000|2022-06-14 01:21:00|570.25|562.45|571.44|563.64|571.83|564.03|570.17|562.37|34
1655169670000|2022-06-14 01:21:10|571.45|563.65|571.01|563.21|571.88|564.08|571.01|563.21|24
1655169680000|2022-06-14 01:21:20|571|563.2|570.17|562.37|571.16|563.36|570.17|562.37|22
1655169690000|2022-06-14 01:21:30|570.26|562.46|569.88|562.08|570.27|562.47|569.86|562.06|18
1655169700000|2022-06-14 01:21:40|569.86|562.06|569.45|561.65|569.97|562.17|568.97|561.17|26
1655169710000|2022-06-14 01:21:50|569.48|561.68|570.86|563.06|570.86|563.06|569.1|561.3|30
1655169720000|2022-06-14 01:22:00|570.85|563.05|572.67|564.87|572.67|564.87|570.48|562.68|30
1655169730000|2022-06-14 01:22:10|572.63|564.83|571.1|563.3|572.63|564.83|571.05|563.25|30
1655169740000|2022-06-14 01:22:20|571.11|563.31|570.85|563.05|571.21|563.41|570.59|562.79|27
1655169750000|2022-06-14 01:22:30|570.86|563.06|570.96|563.16|571.79|563.99|570.17|562.37|32
1655169760000|2022-06-14 01:22:40|570.98|563.18|570.95|563.15|571.1|563.3|570.79|562.99|22
1655169770000|2022-06-14 01:22:50|570.92|563.12|571.09|563.29|571.14|563.34|570.8|563|20
1655169780000|2022-06-14 01:23:00|571.11|563.31|570.18|562.38|571.2|563.4|570.18|562.38|20
1655169790000|2022-06-14 01:23:10|570.15|562.35|571.15|563.35|571.23|563.43|570.07|562.27|28
1655169800000|2022-06-14 01:23:20|570.95|563.15|570.29|562.49|571.23|563.43|570.29|562.49|23
1655169810000|2022-06-14 01:23:30|570.76|562.96|570.37|562.57|571.07|563.27|570.33|562.53|21
1655169820000|2022-06-14 01:23:40|570.32|562.52|570.21|562.41|570.74|562.94|569.8|562|21
1655169830000|2022-06-14 01:23:50|570.28|562.48|569.18|561.38|570.37|562.57|569.05|561.25|31
1655169840000|2022-06-14 01:24:00|569.1|561.3|569.13|561.33|569.24|561.44|568.77|560.97|29
1655169850000|2022-06-14 01:24:10|569.2|561.4|568.74|560.94|569.2|561.4|568.37|560.57|25
1655169860000|2022-06-14 01:24:20|568.75|560.95|568.33|560.53|568.75|560.95|568.12|560.32|27
1655169870000|2022-06-14 01:24:30|568.41|560.61|568.02|560.22|568.8|561|568.02|560.22|28
1655169880000|2022-06-14 01:24:40|568.05|560.25|567.74|559.94|568.05|560.25|567.2|559.4|23
1655169890000|2022-06-14 01:24:50|567.75|559.95|567.96|560.16|568.04|560.24|567.75|559.95|21
1655169900000|2022-06-14 01:25:00|567.75|559.95|568|560.2|568.22|560.42|567.75|559.95|19
1655169910000|2022-06-14 01:25:10|567.93|560.13|567.64|559.84|568.04|560.24|567.27|559.47|29
1655169920000|2022-06-14 01:25:20|567.51|559.71|567.14|559.34|567.51|559.71|567.02|559.22|23
1655169930000|2022-06-14 01:25:30|567.07|559.27|567.05|559.25|567.94|560.14|567.04|559.24|30
1655169940000|2022-06-14 01:25:40|567.04|559.24|566.91|559.11|567.07|559.27|566.79|558.99|22
1655169950000|2022-06-14 01:25:50|566.84|559.04|566.55|558.75|566.89|559.09|566.31|558.51|27
1655169960000|2022-06-14 01:26:00|566.54|558.74|566.52|558.72|567.66|559.86|566.24|558.44|36
1655169970000|2022-06-14 01:26:10|566.64|558.84|566.35|558.55|566.64|558.84|566.05|558.25|33
1655169980000|2022-06-14 01:26:20|566.38|558.58|565.92|558.12|566.43|558.63|565.85|558.05|27
1655169990000|2022-06-14 01:26:30|565.86|558.06|565.17|557.37|565.93|558.13|565.1|557.3|27
1655170000000|2022-06-14 01:26:40|565.19|557.39|565.11|557.31|565.69|557.89|565.03|557.23|28
1655170010000|2022-06-14 01:26:50|565.09|557.29|563.98|556.18|565.2|557.4|563.94|556.14|28
1655170020000|2022-06-14 01:27:00|563.99|556.19|564.44|556.64|564.93|557.13|563.99|556.19|35
1655170030000|2022-06-14 01:27:10|564.41|556.61|564.27|556.47|564.42|556.62|563.92|556.12|20
1655170040000|2022-06-14 01:27:20|564.29|556.49|564.51|556.71|565.29|557.49|563.66|555.86|34
1655170050000|2022-06-14 01:27:30|564.78|556.98|563.39|555.59|564.78|556.98|563.39|555.59|23
1655170060000|2022-06-14 01:27:40|563.44|555.64|563|555.2|563.47|555.67|562.79|554.99|29
1655170070000|2022-06-14 01:27:50|562.92|555.12|563.68|555.88|563.68|555.88|562.85|555.05|23
1655170080000|2022-06-14 01:28:00|563.7|555.9|565.29|557.49|565.96|558.16|563.7|555.9|34
1655170090000|2022-06-14 01:28:10|565.28|557.48|564.46|556.66|565.29|557.49|564.46|556.66|26
1655170100000|2022-06-14 01:28:20|564.27|556.47|564.1|556.3|564.5|556.7|564.02|556.22|29
1655170110000|2022-06-14 01:28:30|564.09|556.29|564.14|556.34|564.21|556.41|563.97|556.17|23
1655170120000|2022-06-14 01:28:40|564.15|556.35|564.14|556.34|564.28|556.48|564.03|556.23|19
1655170130000|2022-06-14 01:28:50|564.15|556.35|563.27|555.47|564.15|556.35|563.27|555.47|26
1655170140000|2022-06-14 01:29:00|563.3|555.5|563.66|555.86|564.01|556.21|563.25|555.45|31
1655170150000|2022-06-14 01:29:10|563.52|555.72|564.73|556.93|564.83|557.03|563.48|555.68|34
1655170160000|2022-06-14 01:29:20|564.69|556.89|563.81|556.01|564.86|557.06|563.8|556|31
1655170170000|2022-06-14 01:29:30|563.65|555.85|564.13|556.33|564.6|556.8|563.65|555.85|24
1655170180000|2022-06-14 01:29:40|564.16|556.36|563.6|555.8|564.16|556.36|563.6|555.8|25
1655170190000|2022-06-14 01:29:50|563.49|555.69|564.22|556.42|564.22|556.42|563.49|555.69|29
1655170200000|2022-06-14 01:30:00|564.23|556.43|562.57|554.77|564.69|556.89|562.57|554.77|28
1655170210000|2022-06-14 01:30:10|562.49|554.69|564.7|556.9|564.7|556.9|562.49|554.69|38
1655170220000|2022-06-14 01:30:20|564.71|556.91|565.92|558.12|565.94|558.14|564.71|556.91|35
1655170230000|2022-06-14 01:30:30|565.91|558.11|564.73|556.93|565.91|558.11|564.43|556.63|33
1655170240000|2022-06-14 01:30:40|564.71|556.91|564|556.2|564.95|557.15|563.99|556.19|22
1655170250000|2022-06-14 01:30:50|563.92|556.12|564.55|556.75|564.55|556.75|563.86|556.06|23
1655170260000|2022-06-14 01:31:00|564.56|556.76|565.01|557.21|565.06|557.26|563.83|556.03|30
1655170270000|2022-06-14 01:31:10|565.07|557.27|565.93|558.13|565.97|558.17|565.07|557.27|33
1655170280000|2022-06-14 01:31:20|565.89|558.09|566.63|558.83|566.63|558.83|565.87|558.07|21
1655170290000|2022-06-14 01:31:30|566.64|558.84|567.23|559.43|567.39|559.59|566.46|558.66|32
1655170300000|2022-06-14 01:31:40|567.25|559.45|567.17|559.37|567.56|559.76|567.12|559.32|22
1655170310000|2022-06-14 01:31:50|567.23|559.43|566.6|558.8|567.23|559.43|566.19|558.39|30
1655170320000|2022-06-14 01:32:00|566.61|558.81|566.45|558.65|566.66|558.86|566.33|558.53|22
1655170330000|2022-06-14 01:32:10|566.38|558.58|566.83|559.03|566.86|559.06|566.34|558.54|27
1655170340000|2022-06-14 01:32:20|566.81|559.01|566.94|559.14|566.95|559.15|566.48|558.68|22
1655170350000|2022-06-14 01:32:30|566.93|559.13|566.67|558.87|566.93|559.13|566.62|558.82|23
1655170360000|2022-06-14 01:32:40|566.69|558.89|566.71|558.91|566.85|559.05|566.62|558.82|20
1655170370000|2022-06-14 01:32:50|566.7|558.9|567.75|559.95|567.75|559.95|566.63|558.83|26
1655170380000|2022-06-14 01:33:00|568.29|560.49|568.04|560.24|568.64|560.84|568.04|560.24|32
1655170390000|2022-06-14 01:33:10|568.03|560.23|567|559.2|568.03|560.23|567|559.2|21
1655170400000|2022-06-14 01:33:20|566.98|559.18|566.18|558.38|566.98|559.18|566.15|558.35|29
1655170410000|2022-06-14 01:33:30|566.17|558.37|565.6|557.8|566.21|558.41|565.14|557.34|29
1655170420000|2022-06-14 01:33:40|565.57|557.77|565.35|557.55|565.96|558.16|565.35|557.55|21
1655170430000|2022-06-14 01:33:50|565.41|557.61|564.46|556.66|565.41|557.61|564.38|556.58|23
1655170440000|2022-06-14 01:34:00|564.75|556.95|564.23|556.43|564.76|556.96|564.23|556.43|23
1655170450000|2022-06-14 01:34:10|564.22|556.42|564.98|557.18|564.98|557.18|564.19|556.39|28
1655170460000|2022-06-14 01:34:20|565.22|557.42|564.63|556.83|565.22|557.42|564.57|556.77|20
1655170470000|2022-06-14 01:34:30|564.62|556.82|564.71|556.91|564.89|557.09|564.5|556.7|30
1655170480000|2022-06-14 01:34:40|564.75|556.95|564.01|556.21|564.75|556.95|564.01|556.21|11
1655170490000|2022-06-14 01:34:50|563.97|556.17|564.12|556.32|564.94|557.14|563.95|556.15|32
1655170500000|2022-06-14 01:35:00|564.36|556.56|565.4|557.6|565.4|557.6|564.08|556.28|28
1655170510000|2022-06-14 01:35:10|565.45|557.65|565.67|557.87|565.72|557.92|565.29|557.49|25
1655170520000|2022-06-14 01:35:20|565.55|557.75|564.41|556.61|565.55|557.75|564.39|556.59|25
1655170530000|2022-06-14 01:35:30|564.39|556.59|564.36|556.56|564.4|556.6|563.93|556.13|27
1655170540000|2022-06-14 01:35:40|564.39|556.59|564.59|556.79|564.78|556.98|564.39|556.59|25
1655170550000|2022-06-14 01:35:50|564.81|557.01|563.45|555.65|564.81|557.01|563.45|555.65|34
1655170560000|2022-06-14 01:36:00|563.44|555.64|563.19|555.39|563.51|555.71|562.95|555.15|27
1655170570000|2022-06-14 01:36:10|563.18|555.38|561.58|553.78|563.18|555.38|561.56|553.76|28
1655170580000|2022-06-14 01:36:20|561.37|553.57|561.02|553.22|561.37|553.57|560.17|552.37|26
1655170590000|2022-06-14 01:36:30|561.01|553.21|560.49|552.69|561.01|553.21|559.99|552.19|33
1655170600000|2022-06-14 01:36:40|560.53|552.73|560.15|552.35|560.58|552.78|560.15|552.35|29
1655170610000|2022-06-14 01:36:50|560.2|552.4|559.86|552.06|560.33|552.53|559.57|551.77|23
1655170620000|2022-06-14 01:37:00|559.85|552.05|560.74|552.94|560.8|553|559.39|551.59|36
1655170630000|2022-06-14 01:37:10|560.73|552.93|560.27|552.47|560.83|553.03|559.9|552.1|32
1655170640000|2022-06-14 01:37:20|560.26|552.46|560.22|552.42|560.52|552.72|560.22|552.42|25
1655170650000|2022-06-14 01:37:30|560.29|552.49|559.95|552.15|560.39|552.59|559.95|552.15|19
1655170660000|2022-06-14 01:37:40|559.85|552.05|559.9|552.1|560.15|552.35|559.74|551.94|25
1655170670000|2022-06-14 01:37:50|559.89|552.09|559.53|551.73|560.06|552.26|559.42|551.62|27
1655170680000|2022-06-14 01:38:00|559.42|551.62|559.87|552.07|559.92|552.12|559.24|551.44|28
1655170690000|2022-06-14 01:38:10|560.02|552.22|561.99|554.19|562.41|554.61|560.02|552.22|33
1655170700000|2022-06-14 01:38:20|562.03|554.23|560.28|552.48|562.06|554.26|560.18|552.38|24
1655170710000|2022-06-14 01:38:30|560.27|552.47|559.99|552.19|560.27|552.47|559.99|552.19|12
1655170720000|2022-06-14 01:38:40|560.08|552.28|560.21|552.41|560.61|552.81|559.97|552.17|24
1655170730000|2022-06-14 01:38:50|560.07|552.27|559.18|551.38|560.14|552.34|559.13|551.33|26
1655170740000|2022-06-14 01:39:00|559.25|551.45|557.68|549.88|559.26|551.46|557.68|549.88|29
1655170750000|2022-06-14 01:39:10|557.67|549.87|557.85|550.05|558.18|550.38|557.67|549.87|28
1655170760000|2022-06-14 01:39:20|557.83|550.03|557.02|549.22|557.99|550.19|556.17|548.37|35
1655170770000|2022-06-14 01:39:30|556.87|549.07|557.23|549.43|557.51|549.71|556.4|548.6|32
1655170780000|2022-06-14 01:39:40|557.22|549.42|556.37|548.57|557.22|549.42|556.37|548.57|33
1655170790000|2022-06-14 01:39:50|556.36|548.56|556.13|548.33|556.38|548.58|556.13|548.33|23
1655170800000|2022-06-14 01:40:00|556.07|548.27|558.07|550.27|558.12|550.32|556.07|548.27|34
1655170810000|2022-06-14 01:40:10|558.01|550.21|557.07|549.27|558.02|550.22|557|549.2|28
1655170820000|2022-06-14 01:40:20|557.14|549.34|556.51|548.71|557.14|549.34|556.07|548.27|29
1655170830000|2022-06-14 01:40:30|556.32|548.52|555.31|547.51|556.32|548.52|555.31|547.51|26
1655170840000|2022-06-14 01:40:40|555.29|547.49|555.91|548.11|555.91|548.11|555.21|547.41|24
1655170850000|2022-06-14 01:40:50|555.81|548.01|555.24|547.44|555.94|548.14|555.24|547.44|28
1655170860000|2022-06-14 01:41:00|555.22|547.42|554.65|546.85|555.22|547.42|554.12|546.32|26
1655170870000|2022-06-14 01:41:10|554.62|546.82|554.23|546.43|554.62|546.82|553.95|546.15|24
1655170880000|2022-06-14 01:41:20|553.98|546.18|554.74|546.94|555.04|547.24|553.98|546.18|27
1655170890000|2022-06-14 01:41:30|554.73|546.93|554.24|546.44|554.74|546.94|554.19|546.39|24
1655170900000|2022-06-14 01:41:40|554.29|546.49|553.15|545.35|554.34|546.54|553.15|545.35|23
1655170910000|2022-06-14 01:41:50|553.05|545.25|551.66|543.86|553.05|545.25|551.42|543.62|34
1655170920000|2022-06-14 01:42:00|551.81|544.01|551.44|543.64|551.91|544.11|550.6|542.8|32
1655170930000|2022-06-14 01:42:10|551.82|544.02|551.58|543.78|552.58|544.78|551.58|543.78|33
1655170940000|2022-06-14 01:42:20|551.39|543.59|551.43|543.63|551.43|543.63|550.93|543.13|29
1655170950000|2022-06-14 01:42:30|551.44|543.64|552.95|545.15|553.34|545.54|551.15|543.35|36
1655170960000|2022-06-14 01:42:40|553.03|545.23|553.64|545.84|553.64|545.84|552.95|545.15|24
1655170970000|2022-06-14 01:42:50|553.65|545.85|553.72|545.92|555.4|547.6|553.35|545.55|38
1655170980000|2022-06-14 01:43:00|553.74|545.94|551.96|544.16|553.89|546.09|551.96|544.16|26
1655170990000|2022-06-14 01:43:10|552.12|544.32|552.35|544.55|552.35|544.55|551.88|544.08|25
1655171000000|2022-06-14 01:43:20|551.92|544.12|552.22|544.42|552.26|544.46|551.92|544.12|25
1655171010000|2022-06-14 01:43:30|552.26|544.46|551.91|544.11|552.45|544.65|551.56|543.76|30
1655171020000|2022-06-14 01:43:40|551.89|544.09|552.05|544.25|552.24|544.44|551.78|543.98|22
1655171030000|2022-06-14 01:43:50|552.06|544.26|551.51|543.71|552.69|544.89|551.49|543.69|30
1655171040000|2022-06-14 01:44:00|551.52|543.72|551.29|543.49|551.66|543.86|551.24|543.44|23
1655171050000|2022-06-14 01:44:10|551.3|543.5|551.39|543.59|551.57|543.77|550.32|542.52|28
1655171060000|2022-06-14 01:44:20|551.35|543.55|551.3|543.5|551.4|543.6|551.12|543.32|26
1655171070000|2022-06-14 01:44:30|551.29|543.49|551.3|543.5|551.58|543.78|551.19|543.39|21
1655171080000|2022-06-14 01:44:40|551.28|543.48|551.41|543.61|551.5|543.7|551.25|543.45|26
1655171090000|2022-06-14 01:44:50|551.4|543.6|550.6|542.8|551.4|543.6|550.6|542.8|26
1655171100000|2022-06-14 01:45:00|550.68|542.88|552.65|544.85|552.72|544.92|550.68|542.88|34
1655171110000|2022-06-14 01:45:10|552.72|544.92|552.35|544.55|554.03|546.23|552.33|544.53|34
1655171120000|2022-06-14 01:45:20|552.34|544.54|552.3|544.5|552.38|544.58|551.4|543.6|32
1655171130000|2022-06-14 01:45:30|552.35|544.55|552.6|544.8|552.69|544.89|552.2|544.4|18
1655171140000|2022-06-14 01:45:40|552.75|544.95|552.3|544.5|552.76|544.96|552.14|544.34|28
1655171150000|2022-06-14 01:45:50|552.31|544.51|552.44|544.64|552.95|545.15|552.31|544.51|23
1655171160000|2022-06-14 01:46:00|552.46|544.66|554.43|546.63|554.43|546.63|552.46|544.66|32
1655171170000|2022-06-14 01:46:10|554.73|546.93|556.01|548.21|556.01|548.21|554.25|546.45|32
1655171180000|2022-06-14 01:46:20|556.3|548.5|554.85|547.05|556.64|548.84|554.39|546.59|32
1655171190000|2022-06-14 01:46:30|554.78|546.98|555.45|547.65|556.28|548.48|554.78|546.98|26
1655171200000|2022-06-14 01:46:40|555.44|547.64|555.3|547.5|555.44|547.64|555.17|547.37|31
1655171210000|2022-06-14 01:46:50|555.47|547.67|556.63|548.83|556.99|549.19|555.47|547.67|34
1655171220000|2022-06-14 01:47:00|556.64|548.84|557.33|549.53|557.33|549.53|556.64|548.84|30
1655171230000|2022-06-14 01:47:10|557.34|549.54|557.01|549.21|557.51|549.71|556.99|549.19|31
1655171240000|2022-06-14 01:47:20|556.84|549.04|557.21|549.41|558.16|550.36|556.74|548.94|37
1655171250000|2022-06-14 01:47:30|556.5|548.7|557.19|549.39|557.19|549.39|556.15|548.35|35
1655171260000|2022-06-14 01:47:40|557.01|549.21|557.26|549.46|557.26|549.46|556.91|549.11|29
1655171270000|2022-06-14 01:47:50|557.12|549.32|556.3|548.5|557.18|549.38|556.08|548.28|34
1655171280000|2022-06-14 01:48:00|556.25|548.45|555.34|547.54|556.45|548.65|555.05|547.25|36
1655171290000|2022-06-14 01:48:10|555.18|547.38|554.67|546.87|555.18|547.38|554.2|546.4|38
1655171300000|2022-06-14 01:48:20|554.51|546.71|554.76|546.96|554.93|547.13|554.29|546.49|30
1655171310000|2022-06-14 01:48:30|554.65|546.85|554.29|546.49|554.82|547.02|553.96|546.16|25
1655171320000|2022-06-14 01:48:40|554.25|546.45|554.68|546.88|554.84|547.04|554.24|546.44|26
1655171330000|2022-06-14 01:48:50|554.69|546.89|556.03|548.23|556.03|548.23|554.69|546.89|28
1655171340000|2022-06-14 01:49:00|556.04|548.24|555.28|547.48|556.31|548.51|555.28|547.48|32
1655171350000|2022-06-14 01:49:10|555.32|547.52|555.75|547.95|555.82|548.02|555.25|547.45|28
1655171360000|2022-06-14 01:49:20|555.76|547.96|555.18|547.38|555.94|548.14|555.12|547.32|19
1655171370000|2022-06-14 01:49:30|555.2|547.4|553.44|545.64|555.25|547.45|553.43|545.63|23
1655171380000|2022-06-14 01:49:40|553.41|545.61|554|546.2|554.16|546.36|553.39|545.59|27
1655171390000|2022-06-14 01:49:50|554.18|546.38|553.58|545.78|554.21|546.41|553.58|545.78|20
1655171400000|2022-06-14 01:50:00|553.63|545.83|553.4|545.6|554.01|546.21|553.16|545.36|30
1655171410000|2022-06-14 01:50:10|553.43|545.63|553.49|545.69|553.88|546.08|553.18|545.38|30
1655171420000|2022-06-14 01:50:20|553.45|545.65|554.13|546.33|554.62|546.82|553.44|545.64|34
1655171430000|2022-06-14 01:50:30|554.12|546.32|553.41|545.61|554.13|546.33|553.41|545.61|23
1655171440000|2022-06-14 01:50:40|553.43|545.63|553.15|545.35|553.44|545.64|553.11|545.31|19
1655171450000|2022-06-14 01:50:50|553.16|545.36|552.53|544.73|553.17|545.37|552.36|544.56|30
1655171460000|2022-06-14 01:51:00|552.59|544.79|553.77|545.97|553.92|546.12|552.59|544.79|32
1655171470000|2022-06-14 01:51:10|553.84|546.04|553.29|545.49|553.84|546.04|553.08|545.28|26
1655171480000|2022-06-14 01:51:20|553.25|545.45|553.21|545.41|553.89|546.09|553.21|545.41|26
1655171490000|2022-06-14 01:51:30|553.25|545.45|553.14|545.34|553.57|545.77|553.01|545.21|29
1655171500000|2022-06-14 01:51:40|553.32|545.52|552.51|544.71|553.33|545.53|552.29|544.49|26
1655171510000|2022-06-14 01:51:50|552.33|544.53|551.7|543.9|552.48|544.68|551.7|543.9|31
1655171520000|2022-06-14 01:52:00|551.67|543.87|551.29|543.49|551.67|543.87|551.05|543.25|34
1655171530000|2022-06-14 01:52:10|551.32|543.52|551.14|543.34|551.52|543.72|550.93|543.13|38
1655171540000|2022-06-14 01:52:20|551.07|543.27|550.53|542.73|551.07|543.27|550.16|542.36|34
1655171550000|2022-06-14 01:52:30|550.82|543.02|550.48|542.68|550.84|543.04|550.19|542.39|29
1655171560000|2022-06-14 01:52:40|550.49|542.69|550.9|543.1|551.22|543.42|550.47|542.67|34
1655171570000|2022-06-14 01:52:50|550.89|543.09|551.04|543.24|551.04|543.24|550.42|542.62|30
1655171580000|2022-06-14 01:53:00|551.07|543.27|550.79|542.99|551.25|543.45|550.75|542.95|26
1655171590000|2022-06-14 01:53:10|550.77|542.97|550.92|543.12|551.01|543.21|550.77|542.97|19
1655171600000|2022-06-14 01:53:20|550.93|543.13|551.33|543.53|551.37|543.57|550.32|542.52|25
1655171610000|2022-06-14 01:53:30|551.34|543.54|551.42|543.62|551.67|543.87|551.22|543.42|18
1655171620000|2022-06-14 01:53:40|551.41|543.61|550.8|543|551.41|543.61|550.62|542.82|17
1655171630000|2022-06-14 01:53:50|550.52|542.72|550.33|542.53|550.82|543.02|550.33|542.53|25
1655171640000|2022-06-14 01:54:00|550.37|542.57|551.19|543.39|551.29|543.49|550.28|542.48|30
1655171650000|2022-06-14 01:54:10|550.9|543.1|551.52|543.72|551.59|543.79|550.52|542.72|30
1655171660000|2022-06-14 01:54:20|551.54|543.74|550.52|542.72|552.74|544.94|550.3|542.5|34
1655171670000|2022-06-14 01:54:30|550.49|542.69|549.38|541.58|550.64|542.84|549.38|541.58|27
1655171680000|2022-06-14 01:54:40|549.41|541.61|549.37|541.57|549.61|541.81|549.26|541.46|24
1655171690000|2022-06-14 01:54:50|549.36|541.56|549.19|541.39|549.4|541.6|549.07|541.27|27
1655171700000|2022-06-14 01:55:00|549.25|541.45|549.24|541.44|549.36|541.56|549.18|541.38|21
1655171710000|2022-06-14 01:55:10|549.21|541.41|549.3|541.5|549.37|541.57|548.85|541.05|26
1655171720000|2022-06-14 01:55:20|549.31|541.51|549.26|541.46|549.68|541.88|549.22|541.42|34
1655171730000|2022-06-14 01:55:30|548.95|541.15|548.43|540.63|549.37|541.57|548.43|540.63|14
1655171740000|2022-06-14 01:55:40|548.41|540.61|547.48|539.68|548.44|540.64|546.88|539.08|33
1655171750000|2022-06-14 01:55:50|547.42|539.62|547.25|539.45|547.74|539.94|547.02|539.22|32
1655171760000|2022-06-14 01:56:00|547.26|539.46|546.38|538.58|547.47|539.67|546.14|538.34|26
1655171770000|2022-06-14 01:56:10|546.84|539.04|546.9|539.1|547.23|539.43|546.73|538.93|33
1655171780000|2022-06-14 01:56:20|546.91|539.11|546.92|539.12|547.4|539.6|546.85|539.05|19
1655171790000|2022-06-14 01:56:30|546.79|538.99|546.44|538.64|547.01|539.21|546.26|538.46|29
1655171800000|2022-06-14 01:56:40|546.46|538.66|546.43|538.63|546.85|539.05|546.25|538.45|30
1655171810000|2022-06-14 01:56:50|546.4|538.6|546.31|538.51|546.64|538.84|546.21|538.41|32
1655171820000|2022-06-14 01:57:00|546.26|538.46|547.42|539.62|547.42|539.62|546.26|538.46|33
1655171830000|2022-06-14 01:57:10|547.69|539.89|548.01|540.21|548.06|540.26|547.45|539.65|30
1655171840000|2022-06-14 01:57:20|548.03|540.23|549.55|541.75|549.57|541.77|548.03|540.23|35
1655171850000|2022-06-14 01:57:30|549.64|541.84|549.88|542.08|550.29|542.49|549.55|541.75|29
1655171860000|2022-06-14 01:57:40|549.89|542.09|551.33|543.53|551.8|544|549.89|542.09|30
1655171870000|2022-06-14 01:57:50|551.32|543.52|551.99|544.19|552.4|544.6|551.28|543.48|28
1655171880000|2022-06-14 01:58:00|551.96|544.16|553.22|545.42|553.24|545.44|551.96|544.16|30
1655171890000|2022-06-14 01:58:10|553.24|545.44|553.34|545.54|553.35|545.55|552.82|545.02|35
1655171900000|2022-06-14 01:58:20|553.26|545.46|551.28|543.48|553.26|545.46|551.21|543.41|36
1655171910000|2022-06-14 01:58:30|551.29|543.49|549.11|541.31|551.3|543.5|548.72|540.92|33
1655171920000|2022-06-14 01:58:40|548.91|541.11|548.07|540.27|548.91|541.11|548.07|540.27|27
1655171930000|2022-06-14 01:58:50|548.06|540.26|547.31|539.51|548.14|540.34|547.31|539.51|17
1655171940000|2022-06-14 01:59:00|547.29|539.49|547.16|539.36|547.46|539.66|546.73|538.93|20
1655171950000|2022-06-14 01:59:10|546.99|539.19|546.9|539.1|547.18|539.38|546.9|539.1|15
1655171960000|2022-06-14 01:59:20|546.91|539.11|546.62|538.82|546.91|539.11|546.22|538.42|21
1655171970000|2022-06-14 01:59:30|546.6|538.8|547.17|539.37|547.59|539.79|546.6|538.8|26
1655171980000|2022-06-14 01:59:40|547.14|539.34|548.01|540.21|548.29|540.49|547.11|539.31|34
1655171990000|2022-06-14 01:59:50|548.12|540.32|547.18|539.38|548.12|540.32|547.12|539.32|28
1655172000000|2022-06-14 02:00:00|547.3|539.5|548.17|540.37|548.17|540.37|547.21|539.41|30
1655172010000|2022-06-14 02:00:10|548.05|540.25|546.7|538.9|548.05|540.25|546.34|538.54|35
1655172020000|2022-06-14 02:00:20|546.61|538.81|547.17|539.37|547.18|539.38|546.17|538.37|32
1655172030000|2022-06-14 02:00:30|546.99|539.19|547.31|539.51|547.81|540.01|546.88|539.08|36
1655172040000|2022-06-14 02:00:40|547.26|539.46|547.12|539.32|547.26|539.46|546.01|538.21|29
1655172050000|2022-06-14 02:00:50|547.15|539.35|547.05|539.25|547.21|539.41|546.3|538.5|34
1655172060000|2022-06-14 02:01:00|547.1|539.3|548.62|540.82|548.62|540.82|547.05|539.25|38
1655172070000|2022-06-14 02:01:10|548.71|540.91|549.4|541.6|549.67|541.87|548.71|540.91|34
1655172080000|2022-06-14 02:01:20|549.38|541.58|550.39|542.59|550.39|542.59|549.38|541.58|36
1655172090000|2022-06-14 02:01:30|550.43|542.63|552.17|544.37|552.73|544.93|550.43|542.63|34
1655172100000|2022-06-14 02:01:40|552.23|544.43|550.85|543.05|552.23|544.43|550.12|542.32|34
1655172110000|2022-06-14 02:01:50|550.65|542.85|551.01|543.21|551.05|543.25|550.38|542.58|29
1655172120000|2022-06-14 02:02:00|551.05|543.25|550.29|542.49|551.05|543.25|550.15|542.35|28
1655172130000|2022-06-14 02:02:10|550.3|542.5|550.69|542.89|551.13|543.33|550.3|542.5|32
1655172140000|2022-06-14 02:02:20|550.77|542.97|551.03|543.23|551.19|543.39|550.6|542.8|28
1655172150000|2022-06-14 02:02:30|551|543.2|549.87|542.07|551|543.2|549.87|542.07|28
1655172160000|2022-06-14 02:02:40|549.91|542.11|550.25|542.45|550.27|542.47|549.25|541.45|31
1655172170000|2022-06-14 02:02:50|550.17|542.37|548.68|540.88|550.31|542.51|548.68|540.88|33
1655172180000|2022-06-14 02:03:00|548.66|540.86|547.13|539.33|548.66|540.86|546.58|538.78|35
1655172190000|2022-06-14 02:03:10|547.05|539.25|543.67|535.87|547.32|539.52|543.51|535.71|33
1655172200000|2022-06-14 02:03:20|543.72|535.92|544.53|536.73|544.62|536.82|543.6|535.8|26
1655172210000|2022-06-14 02:03:30|544.56|536.76|544.71|536.91|545.02|537.22|544.49|536.69|20
1655172220000|2022-06-14 02:03:40|544.64|536.84|544.64|536.84|544.64|536.84|544.12|536.32|26
1655172230000|2022-06-14 02:03:50|544.79|536.99|545.14|537.34|545.64|537.84|544.79|536.99|34
1655172240000|2022-06-14 02:04:00|545.15|537.35|545.21|537.41|545.55|537.75|544.78|536.98|25
1655172250000|2022-06-14 02:04:10|545.11|537.31|545.01|537.21|545.36|537.56|544.86|537.06|26
1655172260000|2022-06-14 02:04:20|545.17|537.37|544.91|537.11|545.17|537.37|544.12|536.32|32
1655172270000|2022-06-14 02:04:30|544.97|537.17|544.11|536.31|544.97|537.17|543.73|535.93|20
1655172280000|2022-06-14 02:04:40|544.15|536.35|544.03|536.23|544.4|536.6|543.92|536.12|14
1655172290000|2022-06-14 02:04:50|544.04|536.24|544.28|536.48|544.87|537.07|544.02|536.22|26
1655172300000|2022-06-14 02:05:00|544.34|536.54|544.16|536.36|544.51|536.71|544.08|536.28|28
1655172310000|2022-06-14 02:05:10|544.15|536.35|544.28|536.48|544.29|536.49|543.96|536.16|17
1655172320000|2022-06-14 02:05:20|544.24|536.44|543.4|535.6|544.24|536.44|543.36|535.56|19
1655172330000|2022-06-14 02:05:30|543.36|535.56|542.85|535.05|543.4|535.6|542.83|535.03|31
1655172340000|2022-06-14 02:05:40|543.02|535.22|544.64|536.84|544.68|536.88|542.84|535.04|33
1655172350000|2022-06-14 02:05:50|544.47|536.67|544.79|536.99|545.18|537.38|544.15|536.35|36
1655172360000|2022-06-14 02:06:00|544.7|536.9|543.12|535.32|544.71|536.91|543.07|535.27|30
1655172370000|2022-06-14 02:06:10|543.2|535.4|544.06|536.26|544.32|536.52|543.09|535.29|35
1655172380000|2022-06-14 02:06:20|544.08|536.28|545.44|537.64|545.44|537.64|544.08|536.28|31
1655172390000|2022-06-14 02:06:30|545.32|537.52|546.18|538.38|546.35|538.55|545.29|537.49|25
1655172400000|2022-06-14 02:06:40|546.25|538.45|547.28|539.48|547.3|539.5|546.25|538.45|33
1655172410000|2022-06-14 02:06:50|547.1|539.3|547.66|539.86|547.92|540.12|546.87|539.07|35
1655172420000|2022-06-14 02:07:00|547.49|539.69|547.59|539.79|547.86|540.06|546.93|539.13|32
1655172430000|2022-06-14 02:07:10|547.61|539.81|549.26|541.46|549.36|541.56|547.61|539.81|34
1655172440000|2022-06-14 02:07:20|549.23|541.43|549.11|541.31|549.49|541.69|548.14|540.34|37
1655172450000|2022-06-14 02:07:30|549.07|541.27|549.48|541.68|549.48|541.68|548.62|540.82|33
1655172460000|2022-06-14 02:07:40|549.31|541.51|551.87|544.07|551.87|544.07|549.31|541.51|33
1655172470000|2022-06-14 02:07:50|551.88|544.08|553.72|545.92|553.88|546.08|551.64|543.84|39
1655172480000|2022-06-14 02:08:00|553.88|546.08|555.68|547.88|555.69|547.89|553.47|545.67|39
1655172490000|2022-06-14 02:08:10|555.7|547.9|554.34|546.54|555.9|548.1|553.39|545.59|38
1655172500000|2022-06-14 02:08:20|554.35|546.55|555.09|547.29|555.97|548.17|553.88|546.08|38
1655172510000|2022-06-14 02:08:30|555.3|547.5|555.62|547.82|555.83|548.03|555.08|547.28|36
1655172520000|2022-06-14 02:08:40|555.56|547.76|554.97|547.17|555.56|547.76|554.69|546.89|34
1655172530000|2022-06-14 02:08:50|555.03|547.23|554.8|547|555.7|547.9|554.8|547|31
1655172540000|2022-06-14 02:09:00|554.87|547.07|555.77|547.97|555.77|547.97|554.8|547|34
1655172550000|2022-06-14 02:09:10|555.83|548.03|556.16|548.36|556.33|548.53|555.83|548.03|33
1655172560000|2022-06-14 02:09:20|556.14|548.34|556.11|548.31|556.31|548.51|556.03|548.23|33
1655172570000|2022-06-14 02:09:30|556.09|548.29|555.86|548.06|556.12|548.32|555.86|548.06|25
1655172580000|2022-06-14 02:09:40|555.81|548.01|555.42|547.62|555.81|548.01|555.27|547.47|31
1655172590000|2022-06-14 02:09:50|555.43|547.63|555.33|547.53|555.84|548.04|555.23|547.43|23
1655172600000|2022-06-14 02:10:00|555.31|547.51|555.37|547.57|555.82|548.02|555.17|547.37|27
1655172610000|2022-06-14 02:10:10|555.41|547.61|554.5|546.7|555.41|547.61|554.45|546.65|30
1655172620000|2022-06-14 02:10:20|554.45|546.65|553.49|545.69|554.45|546.65|553.32|545.52|20
1655172630000|2022-06-14 02:10:30|553.35|545.55|553.23|545.43|553.67|545.87|553.17|545.37|28
1655172640000|2022-06-14 02:10:40|553.22|545.42|553.05|545.25|553.22|545.42|552.29|544.49|32
1655172650000|2022-06-14 02:10:50|553|545.2|552.82|545.02|553.11|545.31|552.82|545.02|24
1655172660000|2022-06-14 02:11:00|552.81|545.01|551.94|544.14|552.81|545.01|551.94|544.14|27
1655172670000|2022-06-14 02:11:10|551.93|544.13|551.94|544.14|552.17|544.37|551.53|543.73|31
1655172680000|2022-06-14 02:11:20|551.91|544.11|552.59|544.79|552.59|544.79|551.84|544.04|30
1655172690000|2022-06-14 02:11:30|552.71|544.91|553.37|545.57|553.37|545.57|552.68|544.88|24
1655172700000|2022-06-14 02:11:40|553.38|545.58|553.91|546.11|554.26|546.46|553.36|545.56|25
1655172710000|2022-06-14 02:11:50|554.02|546.22|554.36|546.56|554.4|546.6|553.78|545.98|24
1655172720000|2022-06-14 02:12:00|554.16|546.36|553.56|545.76|554.36|546.56|553.35|545.55|27
1655172730000|2022-06-14 02:12:10|553.57|545.77|555.07|547.27|555.52|547.72|553.57|545.77|36
1655172740000|2022-06-14 02:12:20|555.06|547.26|555.55|547.75|555.55|547.75|554.8|547|32
1655172750000|2022-06-14 02:12:30|555.53|547.73|555.69|547.89|555.89|548.09|555.21|547.41|31
1655172760000|2022-06-14 02:12:40|556.03|548.23|557.85|550.05|557.85|550.05|556.03|548.23|23
1655172770000|2022-06-14 02:12:50|557.87|550.07|556.99|549.19|557.93|550.13|556.98|549.18|20
1655172780000|2022-06-14 02:13:00|556.98|549.18|557.06|549.26|557.06|549.26|556.73|548.93|19
1655172790000|2022-06-14 02:13:10|557.27|549.47|556.9|549.1|557.9|550.1|556.86|549.06|30
1655172800000|2022-06-14 02:13:20|556.89|549.09|555.24|547.44|556.89|549.09|555.23|547.43|22
1655172810000|2022-06-14 02:13:30|555.52|547.72|556.07|548.27|556.16|548.36|555.23|547.43|30
1655172820000|2022-06-14 02:13:40|556.02|548.22|555.18|547.38|556.02|548.22|555.14|547.34|24
1655172830000|2022-06-14 02:13:50|555.17|547.37|554.79|546.99|555.17|547.37|554.24|546.44|30
1655172840000|2022-06-14 02:14:00|554.76|546.96|555.18|547.38|555.18|547.38|554.35|546.55|29
1655172850000|2022-06-14 02:14:10|555.15|547.35|555.22|547.42|555.87|548.07|555.15|547.35|32
1655172860000|2022-06-14 02:14:20|555.21|547.41|554.77|546.97|555.21|547.41|554.58|546.78|31
1655172870000|2022-06-14 02:14:30|554.76|546.96|554.86|547.06|554.9|547.1|554.49|546.69|26
1655172880000|2022-06-14 02:14:40|554.84|547.04|554.9|547.1|555.3|547.5|554.84|547.04|30
1655172890000|2022-06-14 02:14:50|554.87|547.07|554.56|546.76|554.91|547.11|554.56|546.76|21
1655172900000|2022-06-14 02:15:00|554.61|546.81|554.09|546.29|554.61|546.81|554.03|546.23|22
1655172910000|2022-06-14 02:15:10|554.08|546.28|554.41|546.61|554.41|546.61|554|546.2|20
1655172920000|2022-06-14 02:15:20|554.35|546.55|555.47|547.67|555.47|547.67|554.19|546.39|29
1655172930000|2022-06-14 02:15:30|555.43|547.63|556.36|548.56|556.36|548.56|555.25|547.45|28
1655172940000|2022-06-14 02:15:40|555.93|548.13|556.12|548.32|556.33|548.53|555.77|547.97|30
1655172950000|2022-06-14 02:15:50|556.2|548.4|555.66|547.86|556.21|548.41|555.66|547.86|31
1655172960000|2022-06-14 02:16:00|555.65|547.85|555.72|547.92|555.8|548|555.25|547.45|25
1655172970000|2022-06-14 02:16:10|555.71|547.91|555.47|547.67|555.76|547.96|555.47|547.67|22
1655172980000|2022-06-14 02:16:20|555.46|547.66|555.26|547.46|555.82|548.02|555.13|547.33|18
1655172990000|2022-06-14 02:16:30|555.27|547.47|555.89|548.09|555.89|548.09|555.16|547.36|31
1655173000000|2022-06-14 02:16:40|555.88|548.08|556.32|548.52|556.8|549|555.68|547.88|28
1655173010000|2022-06-14 02:16:50|556.56|548.76|555.97|548.17|556.57|548.77|555.97|548.17|27
1655173020000|2022-06-14 02:17:00|555.99|548.19|556.3|548.5|556.3|548.5|555.68|547.88|26
1655173030000|2022-06-14 02:17:10|556.25|548.45|557.13|549.33|557.13|549.33|556.25|548.45|34
1655173040000|2022-06-14 02:17:20|557.38|549.58|557.43|549.63|557.49|549.69|556.99|549.19|23
1655173050000|2022-06-14 02:17:30|557.25|549.45|559.13|551.33|559.21|551.41|557.25|549.45|25
1655173060000|2022-06-14 02:17:40|559.36|551.56|558.97|551.17|560.03|552.23|558.86|551.06|23
1655173070000|2022-06-14 02:17:50|558.91|551.11|559.18|551.38|559.96|552.16|558.38|550.58|27
1655173080000|2022-06-14 02:18:00|559.2|551.4|558.57|550.77|559.3|551.5|558.38|550.58|32
1655173090000|2022-06-14 02:18:10|558.56|550.76|558.86|551.06|558.86|551.06|558.32|550.52|30
1655173100000|2022-06-14 02:18:20|558.81|551.01|558.58|550.78|559.23|551.43|558.58|550.78|18
1655173110000|2022-06-14 02:18:30|558.92|551.12|558.23|550.43|559.07|551.27|558.23|550.43|25
1655173120000|2022-06-14 02:18:40|558.22|550.42|558.3|550.5|558.69|550.89|558.13|550.33|23
1655173130000|2022-06-14 02:18:50|558.31|550.51|559.51|551.71|559.51|551.71|558.31|550.51|27
1655173140000|2022-06-14 02:19:00|559.52|551.72|559.01|551.21|559.67|551.87|558.91|551.11|28
1655173150000|2022-06-14 02:19:10|559|551.2|559.67|551.87|559.67|551.87|558.92|551.12|25
1655173160000|2022-06-14 02:19:20|559.59|551.79|559.56|551.76|559.62|551.82|559.21|551.41|30
1655173170000|2022-06-14 02:19:30|559.55|551.75|559.26|551.46|559.55|551.75|559.22|551.42|23
1655173180000|2022-06-14 02:19:40|559.23|551.43|558.43|550.63|559.23|551.43|558.43|550.63|19
1655173190000|2022-06-14 02:19:50|558.42|550.62|558.18|550.38|558.47|550.67|557.85|550.05|20
1655173200000|2022-06-14 02:20:00|558.17|550.37|557.52|549.72|558.17|550.37|557.52|549.72|26
1655173210000|2022-06-14 02:20:10|557.51|549.71|557.25|549.45|557.56|549.76|557.25|549.45|19
1655173220000|2022-06-14 02:20:20|557.22|549.42|557.67|549.87|557.67|549.87|556.48|548.68|27
1655173230000|2022-06-14 02:20:30|557.55|549.75|557.08|549.28|557.64|549.84|557.07|549.27|29
1655173240000|2022-06-14 02:20:40|557.07|549.27|557.74|549.94|557.85|550.05|556.85|549.05|27
1655173250000|2022-06-14 02:20:50|557.8|550|557.93|550.13|558.47|550.67|557.55|549.75|28
1655173260000|2022-06-14 02:21:00|557.94|550.14|557.29|549.49|558.31|550.51|557.02|549.22|25
1655173270000|2022-06-14 02:21:10|557.11|549.31|557.22|549.42|557.27|549.47|557.01|549.21|21
1655173280000|2022-06-14 02:21:20|557.1|549.3|556.6|548.8|557.15|549.35|556.6|548.8|20
1655173290000|2022-06-14 02:21:30|556.91|549.11|557.21|549.41|557.21|549.41|556.73|548.93|23
1655173300000|2022-06-14 02:21:40|557.22|549.42|556.77|548.97|557.23|549.43|556.74|548.94|22
1655173310000|2022-06-14 02:21:50|556.76|548.96|556.35|548.55|556.76|548.96|556.22|548.42|28
1655173320000|2022-06-14 02:22:00|556.11|548.31|556.11|548.31|556.24|548.44|555.56|547.76|22
1655173330000|2022-06-14 02:22:10|556.1|548.3|556.59|548.79|556.61|548.81|556.07|548.27|22
1655173340000|2022-06-14 02:22:20|556.6|548.8|556.65|548.85|556.73|548.93|556.6|548.8|15
1655173350000|2022-06-14 02:22:30|556.77|548.97|556.07|548.27|556.82|549.02|556.07|548.27|16
1655173360000|2022-06-14 02:22:40|555.72|547.92|556.02|548.22|556.19|548.39|555.72|547.92|27
1655173370000|2022-06-14 02:22:50|556.24|548.44|556.29|548.49|556.39|548.59|556.2|548.4|21
1655173380000|2022-06-14 02:23:00|556.22|548.42|554.99|547.19|556.22|548.42|554.97|547.17|27
1655173390000|2022-06-14 02:23:10|554.98|547.18|555.03|547.23|555.03|547.23|554.83|547.03|10
1655173400000|2022-06-14 02:23:20|555.05|547.25|554.73|546.93|555.12|547.32|554.53|546.73|22
1655173410000|2022-06-14 02:23:30|554.74|546.94|554.51|546.71|555.16|547.36|554.51|546.71|27
1655173420000|2022-06-14 02:23:40|554.71|546.91|554.58|546.78|554.85|547.05|554.58|546.78|24
1655173430000|2022-06-14 02:23:50|554.47|546.67|553.74|545.94|554.47|546.67|553|545.2|37
1655173440000|2022-06-14 02:24:00|553.76|545.96|553.32|545.52|553.76|545.96|553.29|545.49|29
1655173450000|2022-06-14 02:24:10|553.76|545.96|553.39|545.59|553.76|545.96|553.2|545.4|27
1655173460000|2022-06-14 02:24:20|553.4|545.6|553.07|545.27|553.4|545.6|552.9|545.1|20
1655173470000|2022-06-14 02:24:30|553.05|545.25|553.21|545.41|553.84|546.04|552.62|544.82|27
1655173480000|2022-06-14 02:24:40|553.24|545.44|553.23|545.43|553.24|545.44|553.01|545.21|17
1655173490000|2022-06-14 02:24:50|553.22|545.42|551.28|543.48|553.22|545.42|551.27|543.47|28
1655173500000|2022-06-14 02:25:00|551.18|543.38|551.24|543.44|551.98|544.18|550.3|542.5|29
1655173510000|2022-06-14 02:25:10|551.25|543.45|550.26|542.46|551.85|544.05|550.13|542.33|30
1655173520000|2022-06-14 02:25:20|550.36|542.56|550.68|542.88|551.35|543.55|550.04|542.24|25
1655173530000|2022-06-14 02:25:30|550.7|542.9|550.21|542.41|551.03|543.23|550.21|542.41|28
1655173540000|2022-06-14 02:25:40|550.2|542.4|550.22|542.42|550.71|542.91|549.84|542.04|28
1655173550000|2022-06-14 02:25:50|550.23|542.43|550.46|542.66|550.91|543.11|550.23|542.43|34
1655173560000|2022-06-14 02:26:00|550.47|542.67|550.89|543.09|551.31|543.51|550.47|542.67|33
1655173570000|2022-06-14 02:26:10|550.77|542.97|550.71|542.91|550.92|543.12|550.53|542.73|24
1655173580000|2022-06-14 02:26:20|550.69|542.89|550.07|542.27|550.91|543.11|550.07|542.27|33
1655173590000|2022-06-14 02:26:30|550.02|542.22|549.06|541.26|550.02|542.22|548.25|540.45|36
1655173600000|2022-06-14 02:26:40|549.07|541.27|548.21|540.41|549.4|541.6|548.16|540.36|25
1655173610000|2022-06-14 02:26:50|548.12|540.32|548.22|540.42|548.34|540.54|548.01|540.21|26
1655173620000|2022-06-14 02:27:00|547.99|540.19|549.32|541.52|549.32|541.52|547.93|540.13|34
1655173630000|2022-06-14 02:27:10|549.35|541.55|548.22|540.42|549.5|541.7|548.12|540.32|29
1655173640000|2022-06-14 02:27:20|548.21|540.41|548.02|540.22|548.22|540.42|547.71|539.91|32
1655173650000|2022-06-14 02:27:30|548.03|540.23|546.85|539.05|548.03|540.23|546.81|539.01|27
1655173660000|2022-06-14 02:27:40|546.82|539.02|547.31|539.51|547.89|540.09|546.81|539.01|20
1655173670000|2022-06-14 02:27:50|547.07|539.27|546.23|538.43|547.12|539.32|546.19|538.39|27
1655173680000|2022-06-14 02:28:00|546.16|538.36|546.42|538.62|547.03|539.23|546.09|538.29|34
1655173690000|2022-06-14 02:28:10|546.39|538.59|546.14|538.34|546.39|538.59|546.09|538.29|24
1655173700000|2022-06-14 02:28:20|546.1|538.3|545.99|538.19|546.27|538.47|545.96|538.16|23
1655173710000|2022-06-14 02:28:30|545.98|538.18|545.4|537.6|546.24|538.44|545.4|537.6|27
1655173720000|2022-06-14 02:28:40|545.19|537.39|545.71|537.91|546.14|538.34|545.01|537.21|38
1655173730000|2022-06-14 02:28:50|545.73|537.93|545.33|537.53|545.96|538.16|545.16|537.36|24
1655173740000|2022-06-14 02:29:00|545.36|537.56|545.82|538.02|546.27|538.47|545.29|537.49|34
1655173750000|2022-06-14 02:29:10|545.75|537.95|545.8|538|545.99|538.19|545.67|537.87|24
1655173760000|2022-06-14 02:29:20|545.97|538.17|547.36|539.56|547.43|539.63|545.94|538.14|30
1655173770000|2022-06-14 02:29:30|547.37|539.57|548.61|540.81|548.61|540.81|547.37|539.57|31
1655173780000|2022-06-14 02:29:40|548.67|540.87|548.23|540.43|548.67|540.87|548.17|540.37|26
1655173790000|2022-06-14 02:29:50|548.22|540.42|549.38|541.58|549.38|541.58|547.96|540.16|30
1655173800000|2022-06-14 02:30:00|549.26|541.46|550.24|542.44|550.32|542.52|548.98|541.18|34
1655173810000|2022-06-14 02:30:10|550.15|542.35|552.35|544.55|552.35|544.55|550.15|542.35|33
1655173820000|2022-06-14 02:30:20|552.36|544.56|552.37|544.57|552.95|545.15|551.95|544.15|35
1655173830000|2022-06-14 02:30:30|552.32|544.52|552.06|544.26|552.43|544.63|551.44|543.64|33
1655173840000|2022-06-14 02:30:40|552.05|544.25|552.1|544.3|552.1|544.3|551.25|543.45|35
1655173850000|2022-06-14 02:30:50|552.2|544.4|551.82|544.02|552.22|544.42|551.82|544.02|28
1655173860000|2022-06-14 02:31:00|551.83|544.03|549.47|541.67|551.83|544.03|549.41|541.61|34
1655173870000|2022-06-14 02:31:10|549.28|541.48|548.09|540.29|549.34|541.54|548.07|540.27|29
1655173880000|2022-06-14 02:31:20|548.29|540.49|548.13|540.33|548.91|541.11|548.13|540.33|22
1655173890000|2022-06-14 02:31:30|548.12|540.32|547.5|539.7|548.12|540.32|547.35|539.55|26
1655173900000|2022-06-14 02:31:40|547.49|539.69|547.52|539.72|547.52|539.72|546.88|539.08|29
1655173910000|2022-06-14 02:31:50|547.95|540.15|548.24|540.44|548.51|540.71|547.8|540|32
1655173920000|2022-06-14 02:32:00|548.14|540.34|547.95|540.15|548.39|540.59|547.95|540.15|23
1655173930000|2022-06-14 02:32:10|547.94|540.14|546.44|538.64|547.94|540.14|546.44|538.64|27
1655173940000|2022-06-14 02:32:20|546.4|538.6|546.46|538.66|546.63|538.83|545.92|538.12|27
1655173950000|2022-06-14 02:32:30|546.45|538.65|547.21|539.41|547.21|539.41|546.24|538.44|28
1655173960000|2022-06-14 02:32:40|547.2|539.4|546.25|538.45|547.2|539.4|546.25|538.45|32
1655173970000|2022-06-14 02:32:50|546.23|538.43|546.34|538.54|546.46|538.66|546.22|538.42|19
1655173980000|2022-06-14 02:33:00|546.28|538.48|547.41|539.61|547.41|539.61|546.2|538.4|32
1655173990000|2022-06-14 02:33:10|547.31|539.51|547.78|539.98|547.78|539.98|547.31|539.51|22
1655174000000|2022-06-14 02:33:20|547.82|540.02|548.31|540.51|548.77|540.97|547.82|540.02|33
1655174010000|2022-06-14 02:33:30|548.3|540.5|548.79|540.99|549.23|541.43|548.3|540.5|26
1655174020000|2022-06-14 02:33:40|549.16|541.36|549.72|541.92|549.72|541.92|549.16|541.36|29
1655174030000|2022-06-14 02:33:50|549.7|541.9|549.68|541.88|549.74|541.94|549.16|541.36|28
1655174040000|2022-06-14 02:34:00|549.71|541.91|550.32|542.52|550.36|542.56|549.71|541.91|31
1655174050000|2022-06-14 02:34:10|550.4|542.6|550.16|542.36|550.64|542.84|550.15|542.35|28
1655174060000|2022-06-14 02:34:20|550.15|542.35|550.06|542.26|550.25|542.45|549.44|541.64|35
1655174070000|2022-06-14 02:34:30|550|542.2|549.41|541.61|550.01|542.21|549.41|541.61|31
1655174080000|2022-06-14 02:34:40|549.39|541.59|549.25|541.45|549.42|541.62|549.08|541.28|23
1655174090000|2022-06-14 02:34:50|549.32|541.52|549.4|541.6|549.63|541.83|549.19|541.39|22
1655174100000|2022-06-14 02:35:00|549.41|541.61|549.16|541.36|549.42|541.62|549.1|541.3|25
1655174110000|2022-06-14 02:35:10|549.15|541.35|549.41|541.61|549.83|542.03|549.15|541.35|29
1655174120000|2022-06-14 02:35:20|549.39|541.59|547.9|540.1|549.39|541.59|547.89|540.09|33
1655174130000|2022-06-14 02:35:30|547.86|540.06|546.4|538.6|547.86|540.06|546.34|538.54|32
1655174140000|2022-06-14 02:35:40|546.2|538.4|545.34|537.54|546.2|538.4|545.1|537.3|28
1655174150000|2022-06-14 02:35:50|545.12|537.32|545.25|537.45|545.25|537.45|544.25|536.45|31
1655174160000|2022-06-14 02:36:00|545.43|537.63|544.76|536.96|546.07|538.27|544.29|536.49|30
1655174170000|2022-06-14 02:36:10|544.74|536.94|543.77|535.97|544.74|536.94|543.22|535.42|31
1655174180000|2022-06-14 02:36:20|543.91|536.11|543.99|536.19|544.2|536.4|543.41|535.61|28
1655174190000|2022-06-14 02:36:30|543.96|536.16|543.76|535.96|543.96|536.16|542.95|535.15|23
1655174200000|2022-06-14 02:36:40|543.7|535.9|543.97|536.17|543.97|536.17|543.32|535.52|31
1655174210000|2022-06-14 02:36:50|543.78|535.98|544.45|536.65|544.73|536.93|543.69|535.89|29
1655174220000|2022-06-14 02:37:00|544.47|536.67|543.38|535.58|544.62|536.82|543.38|535.58|32
1655174230000|2022-06-14 02:37:10|543.19|535.39|543.95|536.15|544.28|536.48|543.01|535.21|35
1655174240000|2022-06-14 02:37:20|543.92|536.12|544.51|536.71|544.62|536.82|543.92|536.12|33
1655174250000|2022-06-14 02:37:30|544.53|536.73|545.26|537.46|545.5|537.7|544.53|536.73|35
1655174260000|2022-06-14 02:37:40|545.25|537.45|545.07|537.27|545.27|537.47|544.62|536.82|32
1655174270000|2022-06-14 02:37:50|545.16|537.36|545.41|537.61|545.89|538.09|545.12|537.32|30
1655174280000|2022-06-14 02:38:00|545.46|537.66|547.45|539.65|547.45|539.65|545.34|537.54|34
1655174290000|2022-06-14 02:38:10|547.44|539.64|548.83|541.03|548.86|541.06|547.38|539.58|27
1655174300000|2022-06-14 02:38:20|548.74|540.94|549.41|541.61|549.85|542.05|548.74|540.94|28
1655174310000|2022-06-14 02:38:30|549.53|541.73|551.26|543.46|551.26|543.46|549.53|541.73|29
1655174320000|2022-06-14 02:38:40|551.27|543.47|552.93|545.13|553.12|545.32|551.24|543.44|33
1655174330000|2022-06-14 02:38:50|552.95|545.15|551.09|543.29|553.09|545.29|550.99|543.19|35
1655174340000|2022-06-14 02:39:00|551.22|543.42|553.14|545.34|553.14|545.34|550.92|543.12|34
1655174350000|2022-06-14 02:39:10|553.21|545.41|552.21|544.41|553.48|545.68|552.21|544.41|33
1655174360000|2022-06-14 02:39:20|552.2|544.4|551.81|544.01|552.2|544.4|551.46|543.66|30
1655174370000|2022-06-14 02:39:30|551.8|544|551.92|544.12|552.08|544.28|551.52|543.72|25
1655174380000|2022-06-14 02:39:40|551.89|544.09|552.19|544.39|552.21|544.41|551.85|544.05|22
1655174390000|2022-06-14 02:39:50|552.27|544.47|552.93|545.13|553.82|546.02|552.26|544.46|25
1655174400000|2022-06-14 02:40:00|552.89|545.09|552.87|545.07|553.02|545.22|552.34|544.54|29
1655174410000|2022-06-14 02:40:10|552.98|545.18|553.84|546.04|554.26|546.46|552.98|545.18|24
1655174420000|2022-06-14 02:40:20|553.83|546.03|553.88|546.08|554.18|546.38|553.71|545.91|25
1655174430000|2022-06-14 02:40:30|553.92|546.12|553.2|545.4|554.22|546.42|553.2|545.4|22
1655174440000|2022-06-14 02:40:40|553.19|545.39|551.4|543.6|553.19|545.39|551.4|543.6|20
1655174450000|2022-06-14 02:40:50|551.33|543.53|550.4|542.6|551.46|543.66|550.4|542.6|25
1655174460000|2022-06-14 02:41:00|550.36|542.56|548.38|540.58|550.36|542.56|548.35|540.55|31
1655174470000|2022-06-14 02:41:10|548.45|540.65|548.87|541.07|548.87|541.07|548.18|540.38|30
1655174480000|2022-06-14 02:41:20|548.91|541.11|551.43|543.63|551.43|543.63|548.91|541.11|31
1655174490000|2022-06-14 02:41:30|551.44|543.64|553.63|545.83|553.63|545.83|551.26|543.46|33
1655174500000|2022-06-14 02:41:40|553.87|546.07|554.58|546.78|555.15|547.35|553.87|546.07|28
1655174510000|2022-06-14 02:41:50|554.55|546.75|556.35|548.55|556.35|548.55|554.54|546.74|34
1655174520000|2022-06-14 02:42:00|556.36|548.56|556.35|548.55|556.42|548.62|555.99|548.19|28
1655174530000|2022-06-14 02:42:10|556.3|548.5|557.98|550.18|558.22|550.42|556.27|548.47|33
1655174540000|2022-06-14 02:42:20|557.83|550.03|556.14|548.34|557.83|550.03|555.98|548.18|32
1655174550000|2022-06-14 02:42:30|556.23|548.43|555.49|547.69|556.24|548.44|554.95|547.15|31
1655174560000|2022-06-14 02:42:40|555.5|547.7|556.31|548.51|557.24|549.44|555.5|547.7|35
1655174570000|2022-06-14 02:42:50|556.28|548.48|556.09|548.29|556.56|548.76|556.09|548.29|27
1655174580000|2022-06-14 02:43:00|556|548.2|556.59|548.79|556.59|548.79|556|548.2|27
1655174590000|2022-06-14 02:43:10|556.61|548.81|557.24|549.44|557.24|549.44|556.51|548.71|33
1655174600000|2022-06-14 02:43:20|557.25|549.45|557.82|550.02|557.82|550.02|557.09|549.29|28
1655174610000|2022-06-14 02:43:30|557.9|550.1|558.06|550.26|558.58|550.78|557.64|549.84|23
1655174620000|2022-06-14 02:43:40|558.07|550.27|558.01|550.21|558.31|550.51|557.69|549.89|25
1655174630000|2022-06-14 02:43:50|558.02|550.22|557.92|550.12|558.08|550.28|557.51|549.71|25
1655174640000|2022-06-14 02:44:00|557.93|550.13|558.59|550.79|558.59|550.79|557.57|549.77|28
1655174650000|2022-06-14 02:44:10|558.63|550.83|558.52|550.72|558.7|550.9|558.01|550.21|25
1655174660000|2022-06-14 02:44:20|558.21|550.41|558.59|550.79|558.59|550.79|558.12|550.32|24
1655174670000|2022-06-14 02:44:30|558.72|550.92|558.95|551.15|558.97|551.17|558.67|550.87|13
1655174680000|2022-06-14 02:44:40|558.86|551.06|560.59|552.79|560.61|552.81|558.76|550.96|26
1655174690000|2022-06-14 02:44:50|560.54|552.74|561.35|553.55|561.8|554|560.46|552.66|31
1655174700000|2022-06-14 02:45:00|560.97|553.17|562.42|554.62|562.5|554.7|560.97|553.17|34
1655174710000|2022-06-14 02:45:10|562.46|554.66|561.64|553.84|562.55|554.75|561.64|553.84|21
1655174720000|2022-06-14 02:45:20|561.62|553.82|562.18|554.38|562.18|554.38|561.38|553.58|24
1655174730000|2022-06-14 02:45:30|562.05|554.25|563.04|555.24|563.04|555.24|561.87|554.07|25
1655174740000|2022-06-14 02:45:40|563.07|555.27|563.04|555.24|563.33|555.53|563.04|555.24|29
1655174750000|2022-06-14 02:45:50|563.03|555.23|563.95|556.15|564.07|556.27|563.02|555.22|27
1655174760000|2022-06-14 02:46:00|564.24|556.44|564.2|556.4|564.86|557.06|564.18|556.38|31
1655174770000|2022-06-14 02:46:10|564.18|556.38|564.45|556.65|564.74|556.94|564.13|556.33|30
1655174780000|2022-06-14 02:46:20|564.74|556.94|564.24|556.44|564.92|557.12|564.08|556.28|29
1655174790000|2022-06-14 02:46:30|564.18|556.38|565.2|557.4|565.2|557.4|564.14|556.34|30
1655174800000|2022-06-14 02:46:40|565.18|557.38|564.83|557.03|565.18|557.38|564.72|556.92|23
1655174810000|2022-06-14 02:46:50|564.74|556.94|565.07|557.27|565.14|557.34|564.73|556.93|21
1655174820000|2022-06-14 02:47:00|565.11|557.31|566.08|558.28|566.54|558.74|565.11|557.31|32
1655174830000|2022-06-14 02:47:10|566.07|558.27|565.99|558.19|566.35|558.55|565.9|558.1|19
1655174840000|2022-06-14 02:47:20|565.9|558.1|565.18|557.38|565.97|558.17|565.01|557.21|22
1655174850000|2022-06-14 02:47:30|565.07|557.27|564.73|556.93|565.08|557.28|564.3|556.5|18
1655174860000|2022-06-14 02:47:40|564.74|556.94|564.15|556.35|564.75|556.95|564.15|556.35|17
1655174870000|2022-06-14 02:47:50|564.24|556.44|563.85|556.05|564.24|556.44|563.85|556.05|19
1655174880000|2022-06-14 02:48:00|563.95|556.15|564.18|556.38|564.22|556.42|563.17|555.37|28
1655174890000|2022-06-14 02:48:10|564.19|556.39|563.52|555.72|564.74|556.94|563.52|555.72|35
1655174900000|2022-06-14 02:48:20|563.16|555.36|564.22|556.42|564.54|556.74|563.1|555.3|34
1655174910000|2022-06-14 02:48:30|564.2|556.4|565.57|557.77|565.76|557.96|564.18|556.38|29
1655174920000|2022-06-14 02:48:40|565.74|557.94|567.22|559.42|567.32|559.52|565.71|557.91|30
1655174930000|2022-06-14 02:48:50|567.21|559.41|568.25|560.45|568.25|560.45|567.09|559.29|29
1655174940000|2022-06-14 02:49:00|568.26|560.46|566.94|559.14|568.35|560.55|566.94|559.14|32
1655174950000|2022-06-14 02:49:10|566.93|559.13|566.8|559|566.93|559.13|566.31|558.51|26
1655174960000|2022-06-14 02:49:20|566.81|559.01|567.53|559.73|567.53|559.73|566.81|559.01|27
1655174970000|2022-06-14 02:49:30|567.54|559.74|566.96|559.16|567.55|559.75|566.95|559.15|27
1655174980000|2022-06-14 02:49:40|567.06|559.26|567.08|559.28|567.29|559.49|566.92|559.12|26
1655174990000|2022-06-14 02:49:50|567.23|559.43|567.95|560.15|567.95|560.15|567.08|559.28|31
1655175000000|2022-06-14 02:50:00|567.96|560.16|567.67|559.87|568.15|560.35|567.6|559.8|26
1655175010000|2022-06-14 02:50:10|567.66|559.86|567.38|559.58|567.98|560.18|567.37|559.57|23
1655175020000|2022-06-14 02:50:20|567.37|559.57|566.92|559.12|567.37|559.57|566.92|559.12|17
1655175030000|2022-06-14 02:50:30|566.97|559.17|565.25|557.45|566.98|559.18|565.21|557.41|25
1655175040000|2022-06-14 02:50:40|565.21|557.41|568.17|560.37|568.17|560.37|565.17|557.37|35
1655175050000|2022-06-14 02:50:50|568.24|560.44|572.8|565|572.84|565.04|568.24|560.44|35
1655175060000|2022-06-14 02:51:00|572.38|564.58|573.58|565.78|573.58|565.78|571.89|564.09|30
1655175070000|2022-06-14 02:51:10|574.32|566.52|572.66|564.86|574.4|566.6|572.66|564.86|23
1655175080000|2022-06-14 02:51:20|572.67|564.87|573.77|565.97|573.77|565.97|572.67|564.87|31
1655175090000|2022-06-14 02:51:30|573.89|566.09|573.15|565.35|573.94|566.14|573.15|565.35|27
1655175100000|2022-06-14 02:51:40|573.24|565.44|572.95|565.15|573.33|565.53|572.87|565.07|21
1655175110000|2022-06-14 02:51:50|573|565.2|571.07|563.27|573|565.2|571.06|563.26|30
1655175120000|2022-06-14 02:52:00|571.06|563.26|570.75|562.95|571.06|563.26|570.41|562.61|23
1655175130000|2022-06-14 02:52:10|570.8|563|570.79|562.99|571.19|563.39|570.22|562.42|34
1655175140000|2022-06-14 02:52:20|570.83|563.03|569.96|562.16|570.84|563.04|569.96|562.16|27
1655175150000|2022-06-14 02:52:30|569.95|562.15|570.35|562.55|570.36|562.56|569.4|561.6|19
1655175160000|2022-06-14 02:52:40|570.42|562.62|571.73|563.93|571.73|563.93|570.27|562.47|26
1655175170000|2022-06-14 02:52:50|571.64|563.84|570.93|563.13|571.72|563.92|570.9|563.1|26
1655175180000|2022-06-14 02:53:00|570.75|562.95|572.28|564.48|572.93|565.13|570.75|562.95|34
1655175190000|2022-06-14 02:53:10|572.23|564.43|573.55|565.75|573.59|565.79|572.2|564.4|35
1655175200000|2022-06-14 02:53:20|573.57|565.77|574.68|566.88|574.71|566.91|573.42|565.62|30
1655175210000|2022-06-14 02:53:30|574.67|566.87|574.26|566.46|575.09|567.29|574.01|566.21|31
1655175220000|2022-06-14 02:53:40|574.31|566.51|574.78|566.98|574.78|566.98|574.11|566.31|24
1655175230000|2022-06-14 02:53:50|574.65|566.85|574.96|567.16|575.1|567.3|574.65|566.85|19
1655175240000|2022-06-14 02:54:00|574.95|567.15|573.05|565.25|574.95|567.15|573.04|565.24|32
1655175250000|2022-06-14 02:54:10|572.99|565.19|571.31|563.51|572.99|565.19|571.3|563.5|27
1655175260000|2022-06-14 02:54:20|571.29|563.49|571.51|563.71|572.34|564.54|570.37|562.57|34
1655175270000|2022-06-14 02:54:30|571.5|563.7|571.21|563.41|571.5|563.7|570.43|562.63|27
1655175280000|2022-06-14 02:54:40|571.17|563.37|569.47|561.67|571.17|563.37|569.47|561.67|22
1655175290000|2022-06-14 02:54:50|569.69|561.89|569.65|561.85|570.22|562.42|569.21|561.41|27
1655175300000|2022-06-14 02:55:00|569.4|561.6|569.15|561.35|569.59|561.79|569.14|561.34|27
1655175310000|2022-06-14 02:55:10|569.07|561.27|570.14|562.34|570.14|562.34|569.07|561.27|26
1655175320000|2022-06-14 02:55:20|570.22|562.42|569.83|562.03|570.3|562.5|569.75|561.95|29
1655175330000|2022-06-14 02:55:30|569.85|562.05|569.66|561.86|569.96|562.16|569.63|561.83|21
1655175340000|2022-06-14 02:55:40|569.67|561.87|570.2|562.4|570.67|562.87|569.67|561.87|30
1655175350000|2022-06-14 02:55:50|570.22|562.42|569.3|561.5|570.22|562.42|569.24|561.44|35
1655175360000|2022-06-14 02:56:00|569.27|561.47|569.32|561.52|569.36|561.56|569.14|561.34|28
1655175370000|2022-06-14 02:56:10|569.33|561.53|568.13|560.33|569.34|561.54|568.08|560.28|26
1655175380000|2022-06-14 02:56:20|568.11|560.31|568.71|560.91|568.9|561.1|567.99|560.19|32
1655175390000|2022-06-14 02:56:30|568.69|560.89|568.48|560.68|568.82|561.02|568.3|560.5|32
1655175400000|2022-06-14 02:56:40|568.44|560.64|568.39|560.59|568.44|560.64|567.79|559.99|30
1655175410000|2022-06-14 02:56:50|568.4|560.6|569.06|561.26|569.51|561.71|568.4|560.6|34
1655175420000|2022-06-14 02:57:00|569.01|561.21|568.59|560.79|569.07|561.27|567.97|560.17|26
1655175430000|2022-06-14 02:57:10|568.56|560.76|569.14|561.34|569.14|561.34|568.07|560.27|31
1655175440000|2022-06-14 02:57:20|569.15|561.35|570.34|562.54|570.42|562.62|569.15|561.35|29
1655175450000|2022-06-14 02:57:30|570.5|562.7|570.59|562.79|570.8|563|570.5|562.7|13
1655175460000|2022-06-14 02:57:40|570.56|562.76|568.62|560.82|570.63|562.83|568.62|560.82|30
1655175470000|2022-06-14 02:57:50|568.6|560.8|568.72|560.92|568.85|561.05|568.46|560.66|25
1655175480000|2022-06-14 02:58:00|568.69|560.89|568.68|560.88|569.05|561.25|568.41|560.61|28
1655175490000|2022-06-14 02:58:10|568.67|560.87|568.54|560.74|568.69|560.89|568.15|560.35|31
1655175500000|2022-06-14 02:58:20|568.61|560.81|570.11|562.31|570.15|562.35|568.53|560.73|26
1655175510000|2022-06-14 02:58:30|570.23|562.43|571.45|563.65|571.71|563.91|570.12|562.32|26
1655175520000|2022-06-14 02:58:40|571.47|563.67|571.98|564.18|572.01|564.21|571.45|563.65|13
1655175530000|2022-06-14 02:58:50|571.78|563.98|571.42|563.62|572.11|564.31|571.24|563.44|25
1655175540000|2022-06-14 02:59:00|571.41|563.61|571.52|563.72|571.72|563.92|571.33|563.53|26
1655175550000|2022-06-14 02:59:10|571.53|563.73|570.94|563.14|571.91|564.11|570.92|563.12|20
1655175560000|2022-06-14 02:59:20|570.92|563.12|571.29|563.49|571.54|563.74|570.85|563.05|24
1655175570000|2022-06-14 02:59:30|571.32|563.52|571.31|563.51|571.87|564.07|571.31|563.51|23
1655175580000|2022-06-14 02:59:40|571.27|563.47|572.01|564.21|572.06|564.26|571.27|563.47|25
1655175590000|2022-06-14 02:59:50|572.03|564.23|572.13|564.33|572.28|564.48|571.72|563.92|23
1655175600000|2022-06-14 03:00:00|572.58|564.78|571.12|563.32|573.14|565.34|571.12|563.32|29
1655175610000|2022-06-14 03:00:10|570.82|563.02|570.61|562.81|570.98|563.18|570.29|562.49|32
1655175620000|2022-06-14 03:00:20|570.6|562.8|570.81|563.01|571.34|563.54|570.55|562.75|22
1655175630000|2022-06-14 03:00:30|570.89|563.09|571.33|563.53|571.66|563.86|570.89|563.09|34
1655175640000|2022-06-14 03:00:40|571.32|563.52|571.38|563.58|571.38|563.58|571.11|563.31|26
1655175650000|2022-06-14 03:00:50|571.39|563.59|572.02|564.22|573.19|565.39|571.39|563.59|33
1655175660000|2022-06-14 03:01:00|571.99|564.19|571.08|563.28|572.08|564.28|571.03|563.23|32
1655175670000|2022-06-14 03:01:10|571.32|563.52|570|562.2|571.38|563.58|570|562.2|32
1655175680000|2022-06-14 03:01:20|570.07|562.27|569.13|561.33|570.11|562.31|569.13|561.33|27
1655175690000|2022-06-14 03:01:30|569.18|561.38|568.58|560.78|569.18|561.38|568.31|560.51|24
1655175700000|2022-06-14 03:01:40|568.52|560.72|568.32|560.52|568.64|560.84|568.26|560.46|24
1655175710000|2022-06-14 03:01:50|568.31|560.51|568.61|560.81|568.61|560.81|568.31|560.51|19
1655175720000|2022-06-14 03:02:00|568.64|560.84|569.01|561.21|569.01|561.21|568.44|560.64|22
1655175730000|2022-06-14 03:02:10|569.18|561.38|569.88|562.08|569.93|562.13|569.17|561.37|25
1655175740000|2022-06-14 03:02:20|569.59|561.79|568.78|560.98|569.94|562.14|568.78|560.98|31
1655175750000|2022-06-14 03:02:30|568.85|561.05|568.72|560.92|568.85|561.05|568.49|560.69|24
1655175760000|2022-06-14 03:02:40|568.88|561.08|568.39|560.59|569.08|561.28|568.39|560.59|26
1655175770000|2022-06-14 03:02:50|568.38|560.58|567.34|559.54|568.38|560.58|567.33|559.53|28
1655175780000|2022-06-14 03:03:00|567.33|559.53|566.77|558.97|568.14|560.34|566.77|558.97|24
1655175790000|2022-06-14 03:03:10|566.76|558.96|566.82|559.02|566.94|559.14|566.15|558.35|30
1655175800000|2022-06-14 03:03:20|567.02|559.22|567.99|560.19|568.47|560.67|567.02|559.22|32
1655175810000|2022-06-14 03:03:30|568.02|560.22|567.84|560.04|568.06|560.26|566.99|559.19|34
1655175820000|2022-06-14 03:03:40|567.85|560.05|568.34|560.54|568.37|560.57|567.55|559.75|31
1655175830000|2022-06-14 03:03:50|568.35|560.55|569.3|561.5|569.37|561.57|568.35|560.55|21
1655175840000|2022-06-14 03:04:00|569.24|561.44|568.01|560.21|569.34|561.54|567.9|560.1|35
1655175850000|2022-06-14 03:04:10|568.08|560.28|568.03|560.23|568.28|560.48|567.81|560.01|24
1655175860000|2022-06-14 03:04:20|568.02|560.22|569.07|561.27|569.38|561.58|568.02|560.22|25
1655175870000|2022-06-14 03:04:30|569.01|561.21|568.14|560.34|569.14|561.34|568.14|560.34|25
1655175880000|2022-06-14 03:04:40|567.64|559.84|567.05|559.25|567.64|559.84|567.04|559.24|22
1655175890000|2022-06-14 03:04:50|567.04|559.24|566.56|558.76|567.04|559.24|566.56|558.76|18
1655175900000|2022-06-14 03:05:00|566.38|558.58|567.11|559.31|567.32|559.52|566.38|558.58|26
1655175910000|2022-06-14 03:05:10|566.98|559.18|567.52|559.72|567.77|559.97|566.98|559.18|33
1655175920000|2022-06-14 03:05:20|567.51|559.71|567.27|559.47|567.51|559.71|567.21|559.41|15
1655175930000|2022-06-14 03:05:30|567.2|559.4|567.22|559.42|567.29|559.49|567.04|559.24|17
1655175940000|2022-06-14 03:05:40|567.21|559.41|566.47|558.67|567.22|559.42|566.39|558.59|15
1655175950000|2022-06-14 03:05:50|566.49|558.69|567.77|559.97|567.83|560.03|566.49|558.69|24
1655175960000|2022-06-14 03:06:00|567.89|560.09|568.2|560.4|568.23|560.43|567.84|560.04|30
1655175970000|2022-06-14 03:06:10|568.12|560.32|567.78|559.98|568.12|560.32|567.53|559.73|22
1655175980000|2022-06-14 03:06:20|567.79|559.99|568.4|560.6|568.4|560.6|567.75|559.95|30
1655175990000|2022-06-14 03:06:30|568.47|560.67|570.3|562.5|570.3|562.5|568.45|560.65|31
1655176000000|2022-06-14 03:06:40|570.31|562.51|569.5|561.7|570.83|563.03|569.5|561.7|31
1655176010000|2022-06-14 03:06:50|569.31|561.51|570.47|562.67|570.47|562.67|569.03|561.23|34
1655176020000|2022-06-14 03:07:00|570.28|562.48|570.59|562.79|570.78|562.98|570.2|562.4|29
1655176030000|2022-06-14 03:07:10|570.35|562.55|570.29|562.49|570.41|562.61|570.11|562.31|27
1655176040000|2022-06-14 03:07:20|570.28|562.48|570.23|562.43|570.33|562.53|569.8|562|22
1655176050000|2022-06-14 03:07:30|570.26|562.46|569.52|561.72|570.55|562.75|569.52|561.72|27
1655176060000|2022-06-14 03:07:40|569.97|562.17|570.54|562.74|570.54|562.74|569.79|561.99|32
1655176070000|2022-06-14 03:07:50|570.42|562.62|571.09|563.29|571.09|563.29|570.38|562.58|17
1655176080000|2022-06-14 03:08:00|570.78|562.98|570.92|563.12|571.47|563.67|570.59|562.79|33
1655176090000|2022-06-14 03:08:10|571.14|563.34|571.6|563.8|571.63|563.83|570.95|563.15|28
1655176100000|2022-06-14 03:08:20|571.42|563.62|572.2|564.4|572.36|564.56|571.32|563.52|23
1655176110000|2022-06-14 03:08:30|572.13|564.33|572.02|564.22|572.34|564.54|571.59|563.79|20
1655176120000|2022-06-14 03:08:40|572.19|564.39|573.54|565.74|573.6|565.8|572.19|564.39|29
1655176130000|2022-06-14 03:08:50|573.52|565.72|574.78|566.98|575|567.2|573.44|565.64|34
1655176140000|2022-06-14 03:09:00|574.81|567.01|575.02|567.22|575.12|567.32|574.58|566.78|29
1655176150000|2022-06-14 03:09:10|574.97|567.17|575.23|567.43|575.32|567.52|574.78|566.98|30
1655176160000|2022-06-14 03:09:20|575.11|567.31|575.68|567.88|576.28|568.48|575.03|567.23|33
1655176170000|2022-06-14 03:09:30|575.8|568|577.21|569.41|577.22|569.42|575.77|567.97|33
1655176180000|2022-06-14 03:09:40|577.23|569.43|577.08|569.28|577.46|569.66|577.02|569.22|19
1655176190000|2022-06-14 03:09:50|577.09|569.29|576.75|568.95|577.09|569.29|576.72|568.92|20
1655176200000|2022-06-14 03:10:00|576.62|568.82|576.63|568.83|576.74|568.94|576.19|568.39|23
1655176210000|2022-06-14 03:10:10|576.64|568.84|575.09|567.29|576.64|568.84|574.97|567.17|27
1655176220000|2022-06-14 03:10:20|575.17|567.37|574.84|567.04|575.19|567.39|574.65|566.85|28
1655176230000|2022-06-14 03:10:30|574.85|567.05|574.85|567.05|574.96|567.16|574.42|566.62|23
1655176240000|2022-06-14 03:10:40|574.74|566.94|575.12|567.32|575.12|567.32|574.41|566.61|21
1655176250000|2022-06-14 03:10:50|575.24|567.44|575.41|567.61|575.51|567.71|575.14|567.34|21
1655176260000|2022-06-14 03:11:00|575.32|567.52|575.1|567.3|575.32|567.52|574.94|567.14|22
1655176270000|2022-06-14 03:11:10|575.11|567.31|575.96|568.16|575.96|568.16|575.11|567.31|25
1655176280000|2022-06-14 03:11:20|576|568.2|577.07|569.27|577.07|569.27|576|568.2|35
1655176290000|2022-06-14 03:11:30|577.09|569.29|578.87|571.07|578.87|571.07|576.81|569.01|34
1655176300000|2022-06-14 03:11:40|578.92|571.12|578.41|570.61|579.24|571.44|578.41|570.61|27
1655176310000|2022-06-14 03:11:50|578.77|570.97|579.06|571.26|579.61|571.81|578.77|570.97|28
1655176320000|2022-06-14 03:12:00|579.02|571.22|579.3|571.5|579.71|571.91|578.69|570.89|32
1655176330000|2022-06-14 03:12:10|578.98|571.18|579.52|571.72|579.69|571.89|578.98|571.18|29
1655176340000|2022-06-14 03:12:20|579.27|571.47|578.98|571.18|579.55|571.75|578.94|571.14|26
1655176350000|2022-06-14 03:12:30|579.1|571.3|578.73|570.93|579.1|571.3|578.73|570.93|25
1655176360000|2022-06-14 03:12:40|578.4|570.6|578.16|570.36|578.43|570.63|578.08|570.28|27
1655176370000|2022-06-14 03:12:50|578.15|570.35|577.14|569.34|578.2|570.4|577.03|569.23|30
1655176380000|2022-06-14 03:13:00|577.07|569.27|577.14|569.34|577.27|569.47|576.99|569.19|19
1655176390000|2022-06-14 03:13:10|577.11|569.31|577.15|569.35|577.26|569.46|576.92|569.12|13
1655176400000|2022-06-14 03:13:20|577.21|569.41|577.29|569.49|577.39|569.59|577.17|569.37|22
1655176410000|2022-06-14 03:13:30|577.22|569.42|577.82|570.02|578.1|570.3|577.15|569.35|22
1655176420000|2022-06-14 03:13:40|577.96|570.16|578.25|570.45|578.37|570.57|577.9|570.1|24
1655176430000|2022-06-14 03:13:50|578.26|570.46|578.11|570.31|578.28|570.48|578.08|570.28|16
1655176440000|2022-06-14 03:14:00|578.07|570.27|577.34|569.54|578.07|570.27|577.27|569.47|16
1655176450000|2022-06-14 03:14:10|577.54|569.74|577.28|569.48|577.62|569.82|577.13|569.33|16
1655176460000|2022-06-14 03:14:20|577.3|569.5|577.81|570.01|577.88|570.08|577.21|569.41|21
1655176470000|2022-06-14 03:14:30|577.82|570.02|577.22|569.42|577.94|570.14|577.2|569.4|19
1655176480000|2022-06-14 03:14:40|577.2|569.4|576.81|569.01|577.2|569.4|576.8|569|10
1655176490000|2022-06-14 03:14:50|576.82|569.02|577.55|569.75|577.63|569.83|576.72|568.92|20
1655176500000|2022-06-14 03:15:00|577.56|569.76|577.39|569.59|577.72|569.92|577.06|569.26|30
1655176510000|2022-06-14 03:15:10|577.35|569.55|577.71|569.91|577.71|569.91|577.12|569.32|22
1655176520000|2022-06-14 03:15:20|577.72|569.92|579.36|571.56|579.38|571.58|577.4|569.6|33
1655176530000|2022-06-14 03:15:30|578.86|571.06|578.6|570.8|578.99|571.19|578.29|570.49|29
1655176540000|2022-06-14 03:15:40|578.55|570.75|578.94|571.14|579.16|571.36|578.55|570.75|26
1655176550000|2022-06-14 03:15:50|578.93|571.13|580.23|572.43|580.49|572.69|578.79|570.99|28
1655176560000|2022-06-14 03:16:00|580.24|572.44|580.05|572.25|580.61|572.81|579.96|572.16|37
1655176570000|2022-06-14 03:16:10|580.18|572.38|580.55|572.75|581.27|573.47|580.15|572.35|34
1655176580000|2022-06-14 03:16:20|580.68|572.88|579.89|572.09|580.72|572.92|579.89|572.09|35
1655176590000|2022-06-14 03:16:30|580.15|572.35|580.51|572.71|580.51|572.71|579.99|572.19|28
1655176600000|2022-06-14 03:16:40|580.5|572.7|582.15|574.35|582.15|574.35|580.45|572.65|29
1655176610000|2022-06-14 03:16:50|581.76|573.96|583.13|575.33|583.41|575.61|581.7|573.9|36
1655176620000|2022-06-14 03:17:00|583.01|575.21|582.94|575.14|583.07|575.27|582.5|574.7|28
1655176630000|2022-06-14 03:17:10|582.84|575.04|586.93|579.13|588.06|580.26|582.78|574.98|33
1655176640000|2022-06-14 03:17:20|587.08|579.28|586.91|579.11|587.08|579.28|585.91|578.11|34
1655176650000|2022-06-14 03:17:30|586.93|579.13|587.54|579.74|587.65|579.85|586.58|578.78|30
1655176660000|2022-06-14 03:17:40|587.57|579.77|589.4|581.6|589.4|581.6|587.57|579.77|35
1655176670000|2022-06-14 03:17:50|589.41|581.61|590.25|582.45|590.44|582.64|589.33|581.53|32
1655176680000|2022-06-14 03:18:00|590.26|582.46|588.7|580.9|590.26|582.46|588.7|580.9|32
1655176690000|2022-06-14 03:18:10|588.75|580.95|589.13|581.33|589.2|581.4|588.75|580.95|28
1655176700000|2022-06-14 03:18:20|589.09|581.29|589.06|581.26|589.2|581.4|588.89|581.09|32
1655176710000|2022-06-14 03:18:30|588.89|581.09|590.61|582.81|590.92|583.12|588.89|581.09|32
1655176720000|2022-06-14 03:18:40|590.49|582.69|590.89|583.09|590.9|583.1|590.46|582.66|25
1655176730000|2022-06-14 03:18:50|590.84|583.04|590.89|583.09|591.31|583.51|590.45|582.65|30
1655176740000|2022-06-14 03:19:00|590.9|583.1|591.22|583.42|591.33|583.53|590.9|583.1|23
1655176750000|2022-06-14 03:19:10|591.21|583.41|588.56|580.76|591.21|583.41|588.56|580.76|30
1655176760000|2022-06-14 03:19:20|588.29|580.49|589.01|581.21|589.05|581.25|588.17|580.37|26
1655176770000|2022-06-14 03:19:30|589|581.2|589.59|581.79|589.71|581.91|588.9|581.1|28
1655176780000|2022-06-14 03:19:40|589.6|581.8|589.86|582.06|590.14|582.34|589.6|581.8|24
1655176790000|2022-06-14 03:19:50|590.08|582.28|589.22|581.42|590.12|582.32|589.12|581.32|26
1655176800000|2022-06-14 03:20:00|589.29|581.49|588.92|581.12|589.31|581.51|588.92|581.12|26
1655176810000|2022-06-14 03:20:10|588.5|580.7|588.33|580.53|588.6|580.8|588.16|580.36|21
1655176820000|2022-06-14 03:20:20|588.17|580.37|588.62|580.82|588.72|580.92|587.97|580.17|22
1655176830000|2022-06-14 03:20:30|588.63|580.83|588.22|580.42|588.79|580.99|588.22|580.42|21
1655176840000|2022-06-14 03:20:40|588.23|580.43|588.11|580.31|588.23|580.43|588|580.2|16
1655176850000|2022-06-14 03:20:50|588.16|580.36|589.85|582.05|589.85|582.05|588.16|580.36|26
1655176860000|2022-06-14 03:21:00|590.02|582.22|591.97|584.17|591.97|584.17|590.02|582.22|29
1655176870000|2022-06-14 03:21:10|591.86|584.06|591.24|583.44|591.86|584.06|590.85|583.05|16
1655176880000|2022-06-14 03:21:20|591.01|583.21|590.96|583.16|591.15|583.35|590.88|583.08|16
1655176890000|2022-06-14 03:21:30|590.87|583.07|593.22|585.42|593.31|585.51|589.98|582.18|29
1655176900000|2022-06-14 03:21:40|593.25|585.45|592.8|585|593.26|585.46|592.52|584.72|22
1655176910000|2022-06-14 03:21:50|592.83|585.03|593.59|585.79|593.59|585.79|592.53|584.73|25
1655176920000|2022-06-14 03:22:00|593.83|586.03|594.18|586.38|594.27|586.47|593.83|586.03|30
1655176930000|2022-06-14 03:22:10|594.19|586.39|594.31|586.51|594.6|586.8|594.07|586.27|28
1655176940000|2022-06-14 03:22:20|594.32|586.52|594.04|586.24|594.44|586.64|594.04|586.24|26
1655176950000|2022-06-14 03:22:30|594.2|586.4|592.94|585.14|594.2|586.4|592.93|585.13|29
1655176960000|2022-06-14 03:22:40|592.93|585.13|592.68|584.88|592.95|585.15|592.68|584.88|27
1655176970000|2022-06-14 03:22:50|592.09|584.29|591.74|583.94|592.14|584.34|591.5|583.7|32
1655176980000|2022-06-14 03:23:00|591.63|583.83|590.89|583.09|591.81|584.01|590.89|583.09|23
1655176990000|2022-06-14 03:23:10|590.82|583.02|589.87|582.07|590.82|583.02|589.77|581.97|28
1655177000000|2022-06-14 03:23:20|590.3|582.5|589.7|581.9|590.72|582.92|589.62|581.82|34
1655177010000|2022-06-14 03:23:30|589.72|581.92|588.95|581.15|589.98|582.18|588.75|580.95|31
1655177020000|2022-06-14 03:23:40|589.06|581.26|588.86|581.06|589.81|582.01|588.65|580.85|25
1655177030000|2022-06-14 03:23:50|588.41|580.61|588.47|580.67|588.76|580.96|588.15|580.35|29
1655177040000|2022-06-14 03:24:00|588.8|581|589.85|582.05|589.85|582.05|588.61|580.81|26
1655177050000|2022-06-14 03:24:10|589.83|582.03|590.83|583.03|591.22|583.42|589.67|581.87|32
1655177060000|2022-06-14 03:24:20|590.82|583.02|590.77|582.97|590.9|583.1|590.71|582.91|28
1655177070000|2022-06-14 03:24:30|590.75|582.95|591.52|583.72|591.53|583.73|590.51|582.71|36
1655177080000|2022-06-14 03:24:40|591.46|583.66|593.76|585.96|593.76|585.96|591.46|583.66|30
1655177090000|2022-06-14 03:24:50|593.67|585.87|593.09|585.29|593.78|585.98|593.09|585.29|26
1655177100000|2022-06-14 03:25:00|593.08|585.28|595.09|587.29|595.09|587.29|592.96|585.16|36
1655177110000|2022-06-14 03:25:10|595.08|587.28|595.13|587.33|595.21|587.41|594.87|587.07|29
1655177120000|2022-06-14 03:25:20|594.81|587.01|593.64|585.84|595.04|587.24|593.64|585.84|29
1655177130000|2022-06-14 03:25:30|593.27|585.47|593.38|585.58|593.45|585.65|592.92|585.12|30
1655177140000|2022-06-14 03:25:40|593.39|585.59|593.7|585.9|593.7|585.9|592.96|585.16|32
1655177150000|2022-06-14 03:25:50|593.65|585.85|593.64|585.84|593.86|586.06|593.38|585.58|25
1655177160000|2022-06-14 03:26:00|593.68|585.88|592.94|585.14|593.98|586.18|592.88|585.08|31
1655177170000|2022-06-14 03:26:10|592.85|585.05|591.65|583.85|592.85|585.05|591.65|583.85|26
1655177180000|2022-06-14 03:26:20|591.63|583.83|592.3|584.5|592.72|584.92|591.62|583.82|27
1655177190000|2022-06-14 03:26:30|592.31|584.51|592.22|584.42|592.31|584.51|592.02|584.22|23
1655177200000|2022-06-14 03:26:40|592.16|584.36|592.86|585.06|592.88|585.08|592.1|584.3|25
1655177210000|2022-06-14 03:26:50|592.79|584.99|592.68|584.88|593.04|585.24|592.6|584.8|27
1655177220000|2022-06-14 03:27:00|592.71|584.91|593.28|585.48|593.29|585.49|592.5|584.7|28
1655177230000|2022-06-14 03:27:10|593.3|585.5|594.26|586.46|595.22|587.42|593.3|585.5|32
1655177240000|2022-06-14 03:27:20|594.31|586.51|594.69|586.89|594.8|587|594.1|586.3|30
1655177250000|2022-06-14 03:27:30|594.7|586.9|595.36|587.56|595.78|587.98|594.51|586.71|25
1655177260000|2022-06-14 03:27:40|595.38|587.58|597.05|589.25|597.29|589.49|595.38|587.58|34
1655177270000|2022-06-14 03:27:50|596.89|589.09|598.53|590.73|598.55|590.75|596.77|588.97|31
1655177280000|2022-06-14 03:28:00|598.55|590.75|598.27|590.47|599.04|591.24|597.97|590.17|30
1655177290000|2022-06-14 03:28:10|598.22|590.42|599.44|591.64|599.44|591.64|597.88|590.08|27
1655177300000|2022-06-14 03:28:20|599.49|591.69|598.78|590.98|599.49|591.69|598.33|590.53|29
1655177310000|2022-06-14 03:28:30|598.81|591.01|600.09|592.29|600.1|592.3|598.76|590.96|36
1655177320000|2022-06-14 03:28:40|600.11|592.31|600.09|592.29|600.14|592.34|599.6|591.8|27
1655177330000|2022-06-14 03:28:50|600.12|592.32|600.24|592.44|600.31|592.51|600.04|592.24|24
1655177340000|2022-06-14 03:29:00|600.26|592.46|600.06|592.26|600.26|592.46|599.94|592.14|26
1655177350000|2022-06-14 03:29:10|600.07|592.27|602.36|594.56|602.41|594.61|599.96|592.16|34
1655177360000|2022-06-14 03:29:20|602.74|594.94|606.01|598.21|606.36|598.56|602.65|594.85|38
1655177370000|2022-06-14 03:29:30|606.22|598.42|603.46|595.66|606.37|598.57|603.46|595.66|33
1655177380000|2022-06-14 03:29:40|603.37|595.57|603.58|595.78|605.44|597.64|603.25|595.45|25
1655177390000|2022-06-14 03:29:50|603.59|595.79|604.93|597.13|605.02|597.22|603.55|595.75|28
1655177400000|2022-06-14 03:30:00|604.81|597.01|602.86|595.06|604.93|597.13|602.75|594.95|28
1655177410000|2022-06-14 03:30:10|602.63|594.83|601.92|594.12|602.63|594.83|601.65|593.85|32
1655177420000|2022-06-14 03:30:20|601.93|594.13|603.73|595.93|603.73|595.93|601.74|593.94|30
1655177430000|2022-06-14 03:30:30|603.84|596.04|603.99|596.19|604.41|596.61|603.54|595.74|28
1655177440000|2022-06-14 03:30:40|604.13|596.33|604.88|597.08|604.88|597.08|603.96|596.16|33
1655177450000|2022-06-14 03:30:50|604.89|597.09|607.34|599.54|607.56|599.76|604.82|597.02|30
1655177460000|2022-06-14 03:31:00|607.2|599.4|608.09|600.29|608.29|600.49|606.58|598.78|36
1655177470000|2022-06-14 03:31:10|608.1|600.3|608.33|600.53|608.63|600.83|608.03|600.23|24
1655177480000|2022-06-14 03:31:20|608.08|600.28|608.36|600.56|608.81|601.01|607.91|600.11|25
1655177490000|2022-06-14 03:31:30|608.35|600.55|608.65|600.85|608.7|600.9|608.21|600.41|24
1655177500000|2022-06-14 03:31:40|608.69|600.89|608.82|601.02|609|601.2|608.52|600.72|26
1655177510000|2022-06-14 03:31:50|608.97|601.17|611.21|603.41|612.69|604.89|608.97|601.17|35
1655177520000|2022-06-14 03:32:00|611.43|603.63|608.57|600.77|611.43|603.63|608.21|600.41|29
1655177530000|2022-06-14 03:32:10|608.56|600.76|609.93|602.13|609.97|602.17|608.15|600.35|33
1655177540000|2022-06-14 03:32:20|609.95|602.15|608.61|600.81|609.97|602.17|608.34|600.54|31
1655177550000|2022-06-14 03:32:30|608.6|600.8|607.18|599.38|608.66|600.86|607.08|599.28|31
1655177560000|2022-06-14 03:32:40|607.07|599.27|607.3|599.5|607.31|599.51|606.04|598.24|28
1655177570000|2022-06-14 03:32:50|607.37|599.57|607.06|599.26|607.67|599.87|606.95|599.15|29
1655177580000|2022-06-14 03:33:00|607.07|599.27|606.77|598.97|607.87|600.07|606.77|598.97|31
1655177590000|2022-06-14 03:33:10|606.67|598.87|606.61|598.81|607.17|599.37|606.47|598.67|28
1655177600000|2022-06-14 03:33:20|606.58|598.78|606.78|598.98|606.78|598.98|606.23|598.43|27
1655177610000|2022-06-14 03:33:30|606.87|599.07|607.08|599.28|607.11|599.31|606.78|598.98|21
1655177620000|2022-06-14 03:33:40|607.06|599.26|610.02|602.22|610.02|602.22|607.06|599.26|32
1655177630000|2022-06-14 03:33:50|610.28|602.48|613.44|605.64|613.44|605.64|610.28|602.48|36
1655177640000|2022-06-14 03:34:00|613.66|605.86|615.27|607.47|615.29|607.49|613.66|605.86|32
1655177650000|2022-06-14 03:34:10|615.3|607.5|614.68|606.88|615.78|607.98|614.68|606.88|32
1655177660000|2022-06-14 03:34:20|614.69|606.89|614.81|607.01|614.93|607.13|614.27|606.47|32
1655177670000|2022-06-14 03:34:30|614.84|607.04|615.04|607.24|615.47|607.67|614.84|607.04|29
1655177680000|2022-06-14 03:34:40|615.09|607.29|614.93|607.13|615.34|607.54|614.79|606.99|27
1655177690000|2022-06-14 03:34:50|614.89|607.09|617.19|609.39|617.19|609.39|614.89|607.09|31
1655177700000|2022-06-14 03:35:00|617.38|609.58|616.1|608.3|617.98|610.18|616.1|608.3|33
1655177710000|2022-06-14 03:35:10|616.2|608.4|615.16|607.36|616.2|608.4|614.99|607.19|35
1655177720000|2022-06-14 03:35:20|615.18|607.38|615.01|607.21|615.6|607.8|614.4|606.6|33
1655177730000|2022-06-14 03:35:30|614.77|606.97|613.59|605.79|614.77|606.97|613.33|605.53|33
1655177740000|2022-06-14 03:35:40|613.58|605.78|613.91|606.11|614.23|606.43|613.58|605.78|30
1655177750000|2022-06-14 03:35:50|613.85|606.05|614.03|606.23|614.04|606.24|613.45|605.65|32
1655177760000|2022-06-14 03:36:00|613.82|606.02|613.19|605.39|613.82|606.02|613.19|605.39|29
1655177770000|2022-06-14 03:36:10|613.24|605.44|612.47|604.67|613.24|605.44|612.04|604.24|25
1655177780000|2022-06-14 03:36:20|612.42|604.62|613.98|606.18|614.07|606.27|612.36|604.56|34
1655177790000|2022-06-14 03:36:30|613.99|606.19|615.23|607.43|615.23|607.43|613.97|606.17|30
1655177800000|2022-06-14 03:36:40|615.3|607.5|616.32|608.52|616.39|608.59|615.21|607.41|26
1655177810000|2022-06-14 03:36:50|616.33|608.53|616.02|608.22|616.33|608.53|615.31|607.51|27
1655177820000|2022-06-14 03:37:00|616.01|608.21|614.32|606.52|616.01|608.21|613.88|606.08|31
1655177830000|2022-06-14 03:37:10|614.39|606.59|614.09|606.29|614.42|606.62|613.83|606.03|29
1655177840000|2022-06-14 03:37:20|614.21|606.41|614.43|606.63|614.72|606.92|614.07|606.27|26
1655177850000|2022-06-14 03:37:30|614.32|606.52|613.93|606.13|614.32|606.52|613.6|605.8|24
1655177860000|2022-06-14 03:37:40|613.96|606.16|613.28|605.48|614.13|606.33|613.16|605.36|23
1655177870000|2022-06-14 03:37:50|613.33|605.53|612.93|605.13|613.33|605.53|612.41|604.61|29
1655177880000|2022-06-14 03:38:00|612.9|605.1|612.44|604.64|612.91|605.11|612.41|604.61|15
1655177890000|2022-06-14 03:38:10|612.39|604.59|612.27|604.47|612.39|604.59|611.04|603.24|34
1655177900000|2022-06-14 03:38:20|612.38|604.58|612.77|604.97|612.93|605.13|612.38|604.58|28
1655177910000|2022-06-14 03:38:30|612.79|604.99|612.31|604.51|612.8|605|612.31|604.51|23
1655177920000|2022-06-14 03:38:40|612.3|604.5|612.38|604.58|612.65|604.85|612.18|604.38|29
1655177930000|2022-06-14 03:38:50|612.39|604.59|614.28|606.48|614.28|606.48|612.39|604.59|30
1655177940000|2022-06-14 03:39:00|614.31|606.51|613.26|605.46|614.56|606.76|613.04|605.24|33
1655177950000|2022-06-14 03:39:10|613.23|605.43|613.49|605.69|613.49|605.69|612.69|604.89|31
1655177960000|2022-06-14 03:39:20|613.25|605.45|613.2|605.4|614.71|606.91|613.15|605.35|36
1655177970000|2022-06-14 03:39:30|613.1|605.3|613.07|605.27|613.82|606.02|613.07|605.27|31
1655177980000|2022-06-14 03:39:40|613.15|605.35|612.86|605.06|613.18|605.38|612.41|604.61|28
1655177990000|2022-06-14 03:39:50|612.85|605.05|613.09|605.29|613.14|605.34|612.85|605.05|17
1655178000000|2022-06-14 03:40:00|613.19|605.39|612.15|604.35|613.65|605.85|611.9|604.1|32
1655178010000|2022-06-14 03:40:10|612.16|604.36|612.3|604.5|612.34|604.54|611.69|603.89|27
1655178020000|2022-06-14 03:40:20|612.36|604.56|612.22|604.42|612.36|604.56|612.03|604.23|24
1655178030000|2022-06-14 03:40:30|612.14|604.34|613.2|605.4|613.2|605.4|612.02|604.22|26
1655178040000|2022-06-14 03:40:40|613.18|605.38|613.64|605.84|613.64|605.84|613|605.2|25
1655178050000|2022-06-14 03:40:50|613.7|605.9|617.71|609.91|617.71|609.91|613.7|605.9|35
1655178060000|2022-06-14 03:41:00|617.77|609.97|617.54|609.74|618.58|610.78|617.01|609.21|27
1655178070000|2022-06-14 03:41:10|616.78|608.98|617.02|609.22|617.02|609.22|616.38|608.58|24
1655178080000|2022-06-14 03:41:20|616.97|609.17|618.39|610.59|618.39|610.59|616.97|609.17|31
1655178090000|2022-06-14 03:41:30|618.45|610.65|618.14|610.34|618.54|610.74|618.04|610.24|34
1655178100000|2022-06-14 03:41:40|618|610.2|618.03|610.23|618.23|610.43|617.85|610.05|27
1655178110000|2022-06-14 03:41:50|618.02|610.22|618.39|610.59|618.49|610.69|617.85|610.05|29
1655178120000|2022-06-14 03:42:00|618.4|610.6|617.84|610.04|619.03|611.23|617.83|610.03|22
1655178130000|2022-06-14 03:42:10|617.85|610.05|617.25|609.45|617.85|610.05|616.85|609.05|25
1655178140000|2022-06-14 03:42:20|617.38|609.58|619.2|611.4|619.33|611.53|617.38|609.58|33
1655178150000|2022-06-14 03:42:30|619.36|611.56|618.98|611.18|619.36|611.56|618.92|611.12|34
1655178160000|2022-06-14 03:42:40|618.88|611.08|619.38|611.58|619.63|611.83|618.88|611.08|26
1655178170000|2022-06-14 03:42:50|619.37|611.57|619.34|611.54|619.61|611.81|619.3|611.5|20
1655178180000|2022-06-14 03:43:00|619.33|611.53|618.87|611.07|619.46|611.66|618.87|611.07|28
1655178190000|2022-06-14 03:43:10|618.73|610.93|618.34|610.54|619|611.2|618.13|610.33|21
1655178200000|2022-06-14 03:43:20|618.46|610.66|621.11|613.31|621.16|613.36|618.42|610.62|31
1655178210000|2022-06-14 03:43:30|621.37|613.57|622.95|615.15|623.26|615.46|621.37|613.57|33
1655178220000|2022-06-14 03:43:40|622.97|615.17|627.1|619.3|627.17|619.37|622.97|615.17|37
1655178230000|2022-06-14 03:43:50|626.97|619.17|627.13|619.33|627.47|619.67|626.97|619.17|24
1655178240000|2022-06-14 03:44:00|627.14|619.34|626.89|619.09|628.19|620.39|625.97|618.17|32
1655178250000|2022-06-14 03:44:10|626.82|619.02|627.09|619.29|627.72|619.92|626.33|618.53|32
1655178260000|2022-06-14 03:44:20|627.27|619.47|625.75|617.95|627.65|619.85|625.75|617.95|29
1655178270000|2022-06-14 03:44:30|625.72|617.92|624.8|617|625.72|617.92|624.54|616.74|21
1655178280000|2022-06-14 03:44:40|624.81|617.01|627.72|619.92|627.72|619.92|624.8|617|28
1655178290000|2022-06-14 03:44:50|627.62|619.82|627.29|619.49|627.96|620.16|627.09|619.29|29
1655178300000|2022-06-14 03:45:00|627.3|619.5|627.09|619.29|628.44|620.64|626.69|618.89|30
1655178310000|2022-06-14 03:45:10|627.16|619.36|626.92|619.12|627.44|619.64|626.92|619.12|30
1655178320000|2022-06-14 03:45:20|626.93|619.13|626.78|618.98|626.93|619.13|625.66|617.86|27
1655178330000|2022-06-14 03:45:30|626.79|618.99|626.11|618.31|627.49|619.69|626.04|618.24|33
1655178340000|2022-06-14 03:45:40|626.1|618.3|626.42|618.62|626.42|618.62|625.81|618.01|24
1655178350000|2022-06-14 03:45:50|626.5|618.7|626.63|618.83|627.27|619.47|626.23|618.43|30
1655178360000|2022-06-14 03:46:00|626.64|618.84|626.94|619.14|627.49|619.69|626.31|618.51|28
1655178370000|2022-06-14 03:46:10|626.61|618.81|625.95|618.15|626.61|618.81|625.58|617.78|29
1655178380000|2022-06-14 03:46:20|625.91|618.11|625.89|618.09|626.42|618.62|625.78|617.98|20
1655178390000|2022-06-14 03:46:30|625.91|618.11|624.66|616.86|625.91|618.11|624.15|616.35|32
1655178400000|2022-06-14 03:46:40|624.81|617.01|624.93|617.13|625.82|618.02|624.66|616.86|34
1655178410000|2022-06-14 03:46:50|624.94|617.14|625.6|617.8|625.6|617.8|624.94|617.14|34
1655178420000|2022-06-14 03:47:00|625.62|617.82|625.88|618.08|626.18|618.38|625.45|617.65|29
1655178430000|2022-06-14 03:47:10|625.87|618.07|625.36|617.56|626.03|618.23|625.02|617.22|32
1655178440000|2022-06-14 03:47:20|625|617.2|624.46|616.66|625.43|617.63|624.42|616.62|33
1655178450000|2022-06-14 03:47:30|624.47|616.67|624.44|616.64|624.99|617.19|624.38|616.58|22
1655178460000|2022-06-14 03:47:40|624.47|616.67|624.9|617.1|624.9|617.1|624.44|616.64|25
1655178470000|2022-06-14 03:47:50|624.92|617.12|624.94|617.14|625.35|617.55|624.86|617.06|29
1655178480000|2022-06-14 03:48:00|624.95|617.15|626.56|618.76|626.56|618.76|624.93|617.13|33
1655178490000|2022-06-14 03:48:10|626.57|618.77|626.65|618.85|626.65|618.85|626.27|618.47|34
1655178500000|2022-06-14 03:48:20|626.73|618.93|626.9|619.1|627.36|619.56|626.43|618.63|28
1655178510000|2022-06-14 03:48:30|627.03|619.23|628.31|620.51|628.36|620.56|627.03|619.23|29
1655178520000|2022-06-14 03:48:40|628.33|620.53|628.33|620.53|628.43|620.63|628.22|620.42|29
1655178530000|2022-06-14 03:48:50|627.89|620.09|626.4|618.6|627.95|620.15|626.4|618.6|34
1655178540000|2022-06-14 03:49:00|626.69|618.89|624.15|616.35|626.7|618.9|624.14|616.34|37
1655178550000|2022-06-14 03:49:10|623.82|616.02|625.58|617.78|625.72|617.92|623.81|616.01|30
1655178560000|2022-06-14 03:49:20|625.56|617.76|627.08|619.28|627.12|619.32|625.54|617.74|29
1655178570000|2022-06-14 03:49:30|627.07|619.27|628.1|620.3|628.1|620.3|627.07|619.27|30
1655178580000|2022-06-14 03:49:40|628.48|620.68|629.19|621.39|629.65|621.85|628.21|620.41|36
1655178590000|2022-06-14 03:49:50|629.4|621.6|628.83|621.03|629.4|621.6|628.62|620.82|32
1655178600000|2022-06-14 03:50:00|628.87|621.07|627.23|619.43|628.99|621.19|627.18|619.38|28
1655178610000|2022-06-14 03:50:10|627.16|619.36|626.88|619.08|627.16|619.36|625.94|618.14|32
1655178620000|2022-06-14 03:50:20|626.86|619.06|627.1|619.3|627.55|619.75|626.61|618.81|33
1655178630000|2022-06-14 03:50:30|627.09|619.29|626.02|618.22|627.67|619.87|626.02|618.22|31
1655178640000|2022-06-14 03:50:40|626.03|618.23|626.5|618.7|626.5|618.7|625.64|617.84|26
1655178650000|2022-06-14 03:50:50|626.79|618.99|626.07|618.27|626.85|619.05|625.99|618.19|36
1655178660000|2022-06-14 03:51:00|626.06|618.26|625.83|618.03|626.07|618.27|625.63|617.83|24
1655178670000|2022-06-14 03:51:10|625.76|617.96|626.19|618.39|626.52|618.72|625.26|617.46|31
1655178680000|2022-06-14 03:51:20|625.88|618.08|627.02|619.22|627.07|619.27|625.82|618.02|30
1655178690000|2022-06-14 03:51:30|627.08|619.28|628|620.2|628|620.2|627.08|619.28|30
1655178700000|2022-06-14 03:51:40|628.01|620.21|627.06|619.26|628.01|620.21|627.01|619.21|25
1655178710000|2022-06-14 03:51:50|627.09|619.29|627.27|619.47|627.78|619.98|626.85|619.05|31
1655178720000|2022-06-14 03:52:00|627.29|619.49|627.7|619.9|628.01|620.21|627.11|619.31|34
1655178730000|2022-06-14 03:52:10|627.76|619.96|628.36|620.56|628.37|620.57|627.61|619.81|23
1655178740000|2022-06-14 03:52:20|628.56|620.76|629.21|621.41|629.4|621.6|628.3|620.5|26
1655178750000|2022-06-14 03:52:30|629.22|621.42|631.25|623.45|631.25|623.45|629.14|621.34|33
1655178760000|2022-06-14 03:52:40|631.26|623.46|632.22|624.42|632.22|624.42|631.26|623.46|31
1655178770000|2022-06-14 03:52:50|632.12|624.32|633.7|625.9|634.29|626.49|632.12|624.32|35
1655178780000|2022-06-14 03:53:00|633.71|625.91|632.83|625.03|634.36|626.56|632.17|624.37|34
1655178790000|2022-06-14 03:53:10|633.14|625.34|632.81|625.01|633.26|625.46|632.41|624.61|28
1655178800000|2022-06-14 03:53:20|632.72|624.92|632.42|624.62|632.79|624.99|632.3|624.5|23
1655178810000|2022-06-14 03:53:30|632.36|624.56|633.58|625.78|633.73|625.93|632.33|624.53|29
1655178820000|2022-06-14 03:53:40|633.57|625.77|632.68|624.88|634.17|626.37|632.68|624.88|29
1655178830000|2022-06-14 03:53:50|632.66|624.86|631.14|623.34|632.75|624.95|631.04|623.24|30
1655178840000|2022-06-14 03:54:00|631.11|623.31|632.36|624.56|632.55|624.75|630.68|622.88|28
1655178850000|2022-06-14 03:54:10|632.37|624.57|632.72|624.92|633.38|625.58|632.37|624.57|31
1655178860000|2022-06-14 03:54:20|632.69|624.89|632.76|624.96|632.76|624.96|632.51|624.71|19
1655178870000|2022-06-14 03:54:30|632.66|624.86|632.62|624.82|632.79|624.99|631.88|624.08|33
1655178880000|2022-06-14 03:54:40|632.55|624.75|633.22|625.42|633.25|625.45|632.55|624.75|31
1655178890000|2022-06-14 03:54:50|633.44|625.64|633.55|625.75|633.69|625.89|633.25|625.45|22
1655178900000|2022-06-14 03:55:00|633.56|625.76|634.53|626.73|634.53|626.73|633.11|625.31|29
1655178910000|2022-06-14 03:55:10|634.64|626.84|635.49|627.69|636.01|628.21|634.64|626.84|35
1655178920000|2022-06-14 03:55:20|635.61|627.81|637.7|629.9|637.85|630.05|635.61|627.81|31
1655178930000|2022-06-14 03:55:30|637.69|629.89|639.99|632.19|640.63|632.83|637.69|629.89|31
1655178940000|2022-06-14 03:55:40|639.97|632.17|638.37|630.57|639.97|632.17|638.03|630.23|33
1655178950000|2022-06-14 03:55:50|638.36|630.56|637.32|629.52|638.44|630.64|636.94|629.14|36
1655178960000|2022-06-14 03:56:00|637.46|629.66|636.22|628.42|638.4|630.6|636.22|628.42|31
1655178970000|2022-06-14 03:56:10|636.05|628.25|636.38|628.58|636.92|629.12|635.99|628.19|26
1655178980000|2022-06-14 03:56:20|636.12|628.32|635.87|628.07|636.32|628.52|635.82|628.02|21
1655178990000|2022-06-14 03:56:30|635.84|628.04|635.61|627.81|635.84|628.04|634.91|627.11|25
1655179000000|2022-06-14 03:56:40|635.62|627.82|635.16|627.36|635.82|628.02|635.13|627.33|28
1655179010000|2022-06-14 03:56:50|635.12|627.32|637.18|629.38|637.29|629.49|635.11|627.31|34
1655179020000|2022-06-14 03:57:00|637.17|629.37|636.71|628.91|637.35|629.55|636.45|628.65|30
1655179030000|2022-06-14 03:57:10|636.73|628.93|636.7|628.9|636.98|629.18|636.25|628.45|35
1655179040000|2022-06-14 03:57:20|636.76|628.96|636.29|628.49|637.29|629.49|636.16|628.36|33
1655179050000|2022-06-14 03:57:30|636.4|628.6|635.99|628.19|636.64|628.84|635.99|628.19|27
1655179060000|2022-06-14 03:57:40|636|628.2|635.69|627.89|636.01|628.21|635.04|627.24|31
1655179070000|2022-06-14 03:57:50|635.7|627.9|636.53|628.73|636.53|628.73|635.24|627.44|34
1655179080000|2022-06-14 03:58:00|636.54|628.74|634.86|627.06|636.6|628.8|634.86|627.06|33
1655179090000|2022-06-14 03:58:10|634.82|627.02|634.45|626.65|635.02|627.22|634.45|626.65|31
1655179100000|2022-06-14 03:58:20|634.46|626.66|634.22|626.42|634.46|626.66|634|626.2|34
1655179110000|2022-06-14 03:58:30|634.19|626.39|631.9|624.1|634.28|626.48|631.89|624.09|29
1655179120000|2022-06-14 03:58:40|631.89|624.09|631.22|623.42|631.89|624.09|630.87|623.07|31
1655179130000|2022-06-14 03:58:50|631.17|623.37|631.72|623.92|632.07|624.27|631.17|623.37|29
1655179140000|2022-06-14 03:59:00|631.75|623.95|632.98|625.18|632.98|625.18|631.37|623.57|34
1655179150000|2022-06-14 03:59:10|632.92|625.12|632.13|624.33|632.92|625.12|631.96|624.16|28
1655179160000|2022-06-14 03:59:20|632.14|624.34|631.96|624.16|632.14|624.34|631.55|623.75|31
1655179170000|2022-06-14 03:59:30|632.01|624.21|632.01|624.21|632.24|624.44|631.9|624.1|26
1655179180000|2022-06-14 03:59:40|632.05|624.25|632.19|624.39|632.24|624.44|631.94|624.14|29
1655179190000|2022-06-14 03:59:50|632.12|624.32|632.18|624.38|632.28|624.48|632.05|624.25|26
1655179200000|2022-06-14 04:00:00|632.2|624.4|632.15|624.35|632.53|624.73|631.29|623.49|35
1655179210000|2022-06-14 04:00:10|632.16|624.36|630.86|623.06|632.32|624.52|630.86|623.06|34
1655179220000|2022-06-14 04:00:20|630.77|622.97|630.71|622.91|631.01|623.21|630.3|622.5|33
1655179230000|2022-06-14 04:00:30|630.67|622.87|631.29|623.49|631.72|623.92|629.5|621.7|37
1655179240000|2022-06-14 04:00:40|631.24|623.44|631.04|623.24|632.38|624.58|631.04|623.24|33
1655179250000|2022-06-14 04:00:50|631.02|623.22|630.82|623.02|631.2|623.4|630.52|622.72|32
1655179260000|2022-06-14 04:01:00|630.8|623|629.97|622.17|630.96|623.16|629.94|622.14|28
1655179270000|2022-06-14 04:01:10|629.95|622.15|629.83|622.03|630.19|622.39|629.45|621.65|28
1655179280000|2022-06-14 04:01:20|629.87|622.07|631.31|623.51|631.41|623.61|629.83|622.03|34
1655179290000|2022-06-14 04:01:30|631.56|623.76|631.69|623.89|631.69|623.89|630.88|623.08|32
1655179300000|2022-06-14 04:01:40|631.7|623.9|632.54|624.74|632.69|624.89|631.6|623.8|28
1655179310000|2022-06-14 04:01:50|632.55|624.75|633.93|626.13|633.93|626.13|632.54|624.74|29
1655179320000|2022-06-14 04:02:00|634.02|626.22|636.88|629.08|636.88|629.08|634.02|626.22|36
1655179330000|2022-06-14 04:02:10|636.77|628.97|636.32|628.52|636.99|629.19|635.85|628.05|32
1655179340000|2022-06-14 04:02:20|636.36|628.56|635.97|628.17|636.72|628.92|635.81|628.01|32
1655179350000|2022-06-14 04:02:30|636.09|628.29|635.53|627.73|636.34|628.54|635.52|627.72|32
1655179360000|2022-06-14 04:02:40|635.54|627.74|634.95|627.15|635.76|627.96|634.95|627.15|32
1655179370000|2022-06-14 04:02:50|634.89|627.09|635.67|627.87|635.99|628.19|634.54|626.74|30
1655179380000|2022-06-14 04:03:00|635.69|627.89|635.31|627.51|635.99|628.19|635.24|627.44|31
1655179390000|2022-06-14 04:03:10|635.82|628.02|636.05|628.25|636.36|628.56|635.82|628.02|29
1655179400000|2022-06-14 04:03:20|636.24|628.44|636.63|628.83|636.63|628.83|635.86|628.06|24
1655179410000|2022-06-14 04:03:30|636.57|628.77|636.15|628.35|636.92|629.12|635.57|627.77|27
1655179420000|2022-06-14 04:03:40|636.08|628.28|636.45|628.65|636.45|628.65|635.69|627.89|32
1655179430000|2022-06-14 04:03:50|636.44|628.64|636.07|628.27|637.12|629.32|636.04|628.24|25
1655179440000|2022-06-14 04:04:00|636.01|628.21|636.2|628.4|636.2|628.4|635.3|627.5|32
1655179450000|2022-06-14 04:04:10|636.22|628.42|638.02|630.22|638.02|630.22|636.22|628.42|29
1655179460000|2022-06-14 04:04:20|637.93|630.13|638.76|630.96|638.76|630.96|637.71|629.91|29
1655179470000|2022-06-14 04:04:30|638.86|631.06|638.38|630.58|639.91|632.11|638.28|630.48|34
1655179480000|2022-06-14 04:04:40|637.98|630.18|637.7|629.9|637.98|630.18|637.06|629.26|33
1655179490000|2022-06-14 04:04:50|637.71|629.91|637.83|630.03|638.48|630.68|637.67|629.87|31
1655179500000|2022-06-14 04:05:00|637.84|630.04|637.2|629.4|638.19|630.39|637.19|629.39|33
1655179510000|2022-06-14 04:05:10|637.18|629.38|634.73|626.93|637.18|629.38|634.73|626.93|31
1655179520000|2022-06-14 04:05:20|634.77|626.97|635.02|627.22|635.2|627.4|634.74|626.94|32
1655179530000|2022-06-14 04:05:30|634.98|627.18|634.07|626.27|635.04|627.24|633.64|625.84|29
1655179540000|2022-06-14 04:05:40|634.14|626.34|635.05|627.25|635.05|627.25|634.14|626.34|31
1655179550000|2022-06-14 04:05:50|634.8|627|635.65|627.85|635.7|627.9|634.61|626.81|28
1655179560000|2022-06-14 04:06:00|635.64|627.84|635|627.2|635.64|627.84|634.74|626.94|28
1655179570000|2022-06-14 04:06:10|635.13|627.33|635.54|627.74|635.76|627.96|635.13|627.33|27
1655179580000|2022-06-14 04:06:20|635.53|627.73|634.86|627.06|635.57|627.77|634.37|626.57|26
1655179590000|2022-06-14 04:06:30|634.4|626.6|634.71|626.91|634.77|626.97|633.71|625.91|25
1655179600000|2022-06-14 04:06:40|634.93|627.13|633.83|626.03|634.94|627.14|633.83|626.03|29
1655179610000|2022-06-14 04:06:50|633.81|626.01|634.58|626.78|634.69|626.89|633.81|626.01|31
1655179620000|2022-06-14 04:07:00|634.51|626.71|634.18|626.38|634.93|627.13|634.15|626.35|32
1655179630000|2022-06-14 04:07:10|634.15|626.35|634.27|626.47|634.35|626.55|633.92|626.12|29
1655179640000|2022-06-14 04:07:20|634.17|626.37|633.78|625.98|634.19|626.39|633.76|625.96|24
1655179650000|2022-06-14 04:07:30|633.76|625.96|633.66|625.86|633.92|626.12|633.62|625.82|20
1655179660000|2022-06-14 04:07:40|633.57|625.77|633.05|625.25|633.57|625.77|632.3|624.5|36
1655179670000|2022-06-14 04:07:50|633.06|625.26|632.97|625.17|633.68|625.88|632.83|625.03|29
1655179680000|2022-06-14 04:08:00|632.98|625.18|631.61|623.81|633.08|625.28|631.61|623.81|24
1655179690000|2022-06-14 04:08:10|631.74|623.94|630.93|623.13|631.74|623.94|630.93|623.13|26
1655179700000|2022-06-14 04:08:20|630.78|622.98|630.22|622.42|630.93|623.13|630.22|622.42|27
1655179710000|2022-06-14 04:08:30|630.24|622.44|630.98|623.18|631.2|623.4|630.2|622.4|22
1655179720000|2022-06-14 04:08:40|631.11|623.31|630.04|622.24|631.11|623.31|630.04|622.24|25
1655179730000|2022-06-14 04:08:50|629.87|622.07|630.14|622.34|630.61|622.81|629.8|622|28
1655179740000|2022-06-14 04:09:00|630.06|622.26|629.04|621.24|630.11|622.31|628.96|621.16|30
1655179750000|2022-06-14 04:09:10|628.85|621.05|629.02|621.22|629.23|621.43|628.85|621.05|28
1655179760000|2022-06-14 04:09:20|628.06|620.26|626.3|618.5|628.06|620.26|625.73|617.93|32
1655179770000|2022-06-14 04:09:30|625.82|618.02|625.37|617.57|625.83|618.03|625.12|617.32|30
1655179780000|2022-06-14 04:09:40|625.39|617.59|625.19|617.39|625.71|617.91|625.13|617.33|26
1655179790000|2022-06-14 04:09:50|625.31|617.51|625.09|617.29|625.9|618.1|624.96|617.16|28
1655179800000|2022-06-14 04:10:00|624.97|617.17|624.93|617.13|625.23|617.43|624.65|616.85|25
1655179810000|2022-06-14 04:10:10|625.13|617.33|625.25|617.45|625.33|617.53|625.05|617.25|25
1655179820000|2022-06-14 04:10:20|625.31|617.51|625.35|617.55|625.45|617.65|624.99|617.19|26
1655179830000|2022-06-14 04:10:30|625.37|617.57|625.78|617.98|625.9|618.1|625.37|617.57|33
1655179840000|2022-06-14 04:10:40|625.81|618.01|625.14|617.34|625.97|618.17|625.13|617.33|16
1655179850000|2022-06-14 04:10:50|625.16|617.36|624.97|617.17|625.29|617.49|624.92|617.12|17
1655179860000|2022-06-14 04:11:00|625.15|617.35|624.72|616.92|625.36|617.56|624.35|616.55|26
1655179870000|2022-06-14 04:11:10|624.73|616.93|624.72|616.92|625.43|617.63|624.38|616.58|28
1655179880000|2022-06-14 04:11:20|624.73|616.93|624.81|617.01|624.83|617.03|624.5|616.7|18
1655179890000|2022-06-14 04:11:30|624.74|616.94|624.73|616.93|624.94|617.14|624.52|616.72|16
1655179900000|2022-06-14 04:11:40|624.64|616.84|625.36|617.56|625.36|617.56|624.43|616.63|26
1655179910000|2022-06-14 04:11:50|625.37|617.57|625.55|617.75|625.69|617.89|625.15|617.35|31
1655179920000|2022-06-14 04:12:00|625.57|617.77|625.79|617.99|626.4|618.6|625.57|617.77|28
1655179930000|2022-06-14 04:12:10|625.73|617.93|625.43|617.63|625.77|617.97|625.4|617.6|27
1655179940000|2022-06-14 04:12:20|625.44|617.64|624.96|617.16|625.45|617.65|624.89|617.09|29
1655179950000|2022-06-14 04:12:30|624.97|617.17|625.38|617.58|625.57|617.77|624.97|617.17|28
1655179960000|2022-06-14 04:12:40|625.39|617.59|625.23|617.43|625.4|617.6|625.14|617.34|7
1655179970000|2022-06-14 04:12:50|625.24|617.44|624.85|617.05|625.64|617.84|624.85|617.05|15
1655179980000|2022-06-14 04:13:00|624.83|617.03|624.16|616.36|625.01|617.21|623.9|616.1|29
1655179990000|2022-06-14 04:13:10|623.69|615.89|623.21|615.41|623.86|616.06|623.21|615.41|27
1655180000000|2022-06-14 04:13:20|623.19|615.39|622.93|615.13|623.57|615.77|622.91|615.11|32
1655180010000|2022-06-14 04:13:30|622.91|615.11|622.95|615.15|623.12|615.32|622.75|614.95|25
1655180020000|2022-06-14 04:13:40|622.98|615.18|622.94|615.14|623.1|615.3|622.88|615.08|18
1655180030000|2022-06-14 04:13:50|622.9|615.1|622.25|614.45|623.16|615.36|622.03|614.23|28
1655180040000|2022-06-14 04:14:00|622.14|614.34|621.36|613.56|622.14|614.34|620.83|613.03|33
1655180050000|2022-06-14 04:14:10|621.34|613.54|621.75|613.95|622.16|614.36|621.2|613.4|31
1655180060000|2022-06-14 04:14:20|621.73|613.93|621.39|613.59|621.73|613.93|621.34|613.54|24
1655180070000|2022-06-14 04:14:30|621.28|613.48|621.04|613.24|621.33|613.53|620.99|613.19|20
1655180080000|2022-06-14 04:14:40|621.05|613.25|620.43|612.63|621.05|613.25|620.4|612.6|24
1655180090000|2022-06-14 04:14:50|620.49|612.69|621.16|613.36|621.56|613.76|620.36|612.56|31
1655180100000|2022-06-14 04:15:00|621.1|613.3|621.31|613.51|621.36|613.56|621.07|613.27|31
1655180110000|2022-06-14 04:15:10|620.95|613.15|620.24|612.44|621.34|613.54|620.23|612.43|33
1655180120000|2022-06-14 04:15:20|620.22|612.42|618.83|611.03|620.22|612.42|618.14|610.34|34
1655180130000|2022-06-14 04:15:30|618.79|610.99|616.71|608.91|618.96|611.16|616.58|608.78|30
1655180140000|2022-06-14 04:15:40|616.7|608.9|616.84|609.04|617.23|609.43|616.56|608.76|35
1655180150000|2022-06-14 04:15:50|616.9|609.1|617.39|609.59|618.42|610.62|616.9|609.1|35
1655180160000|2022-06-14 04:16:00|617.4|609.6|617.73|609.93|617.73|609.93|617.02|609.22|31
1655180170000|2022-06-14 04:16:10|617.76|609.96|617.13|609.33|618.03|610.23|617.04|609.24|35
1655180180000|2022-06-14 04:16:20|617.15|609.35|617.05|609.25|617.97|610.17|616.79|608.99|32
1655180190000|2022-06-14 04:16:30|617.04|609.24|616.18|608.38|617.04|609.24|616.16|608.36|31
1655180200000|2022-06-14 04:16:40|616.19|608.39|616.25|608.45|616.39|608.59|616.01|608.21|25
1655180210000|2022-06-14 04:16:50|616.3|608.5|616.07|608.27|616.39|608.59|615.91|608.11|23
1655180220000|2022-06-14 04:17:00|616.21|608.41|616.29|608.49|616.63|608.83|616.21|608.41|34
1655180230000|2022-06-14 04:17:10|616.23|608.43|615.93|608.13|616.34|608.54|615.8|608|24
1655180240000|2022-06-14 04:17:20|615.94|608.14|615.24|607.44|616.1|608.3|615.23|607.43|27
1655180250000|2022-06-14 04:17:30|615.25|607.45|615.28|607.48|615.4|607.6|615.04|607.24|21
1655180260000|2022-06-14 04:17:40|615.19|607.39|614.23|606.43|615.19|607.39|614.16|606.36|26
1655180270000|2022-06-14 04:17:50|614.42|606.62|614|606.2|614.74|606.94|613.83|606.03|35
1655180280000|2022-06-14 04:18:00|614.02|606.22|613.87|606.07|614.02|606.22|613.83|606.03|21
1655180290000|2022-06-14 04:18:10|613.83|606.03|613.59|605.79|613.85|606.05|613.46|605.66|26
1655180300000|2022-06-14 04:18:20|613.62|605.82|613.97|606.17|614.18|606.38|613.6|605.8|28
1655180310000|2022-06-14 04:18:30|613.98|606.18|614.92|607.12|614.92|607.12|613.98|606.18|32
1655180320000|2022-06-14 04:18:40|614.93|607.13|615.24|607.44|615.56|607.76|614.55|606.75|32
1655180330000|2022-06-14 04:18:50|615.26|607.46|615.15|607.35|615.3|607.5|614.85|607.05|28
1655180340000|2022-06-14 04:19:00|615.16|607.36|614.36|606.56|615.39|607.59|614.36|606.56|30
1655180350000|2022-06-14 04:19:10|614.33|606.53|614.31|606.51|614.37|606.57|614.12|606.32|30
1655180360000|2022-06-14 04:19:20|614.33|606.53|613.14|605.34|614.4|606.6|613.14|605.34|23
1655180370000|2022-06-14 04:19:30|612.88|605.08|612|604.2|612.88|605.08|611.95|604.15|34
1655180380000|2022-06-14 04:19:40|612.02|604.22|609.6|601.8|612.02|604.22|609.06|601.26|34
1655180390000|2022-06-14 04:19:50|609.63|601.83|610.36|602.56|611.01|603.21|609.63|601.83|35
1655180400000|2022-06-14 04:20:00|610.35|602.55|610.52|602.72|610.63|602.83|610.11|602.31|31
1655180410000|2022-06-14 04:20:10|610.5|602.7|612.01|604.21|612.29|604.49|610.5|602.7|36
1655180420000|2022-06-14 04:20:20|612.08|604.28|612.21|604.41|612.77|604.97|612.08|604.28|29
1655180430000|2022-06-14 04:20:30|612.03|604.23|612.24|604.44|612.42|604.62|612.01|604.21|25
1655180440000|2022-06-14 04:20:40|612.25|604.45|612.4|604.6|612.61|604.81|612.06|604.26|29
1655180450000|2022-06-14 04:20:50|612.39|604.59|612.49|604.69|612.49|604.69|612.11|604.31|22
1655180460000|2022-06-14 04:21:00|612.5|604.7|613.47|605.67|613.47|605.67|612.5|604.7|27
1655180470000|2022-06-14 04:21:10|613.5|605.7|612.22|604.42|613.51|605.71|612.2|604.4|27
1655180480000|2022-06-14 04:21:20|611.84|604.04|610.8|603|612.02|604.22|610.8|603|28
1655180490000|2022-06-14 04:21:30|610.37|602.57|609.72|601.92|610.41|602.61|609.35|601.55|26
1655180500000|2022-06-14 04:21:40|609.47|601.67|609.28|601.48|609.58|601.78|608.69|600.89|31
1655180510000|2022-06-14 04:21:50|609.27|601.47|608.98|601.18|609.27|601.47|608.68|600.88|30
1655180520000|2022-06-14 04:22:00|608.97|601.17|609.52|601.72|609.57|601.77|608.93|601.13|31
1655180530000|2022-06-14 04:22:10|609.58|601.78|609.34|601.54|609.63|601.83|609.18|601.38|29
1655180540000|2022-06-14 04:22:20|609.37|601.57|609.78|601.98|610.08|602.28|608.91|601.11|29
1655180550000|2022-06-14 04:22:30|609.82|602.02|609.22|601.42|609.83|602.03|609.16|601.36|29
1655180560000|2022-06-14 04:22:40|609.16|601.36|608.43|600.63|609.16|601.36|608.4|600.6|19
1655180570000|2022-06-14 04:22:50|608.39|600.59|608.43|600.63|608.44|600.64|608.16|600.36|26
1655180580000|2022-06-14 04:23:00|608.44|600.64|609.08|601.28|609.33|601.53|608.43|600.63|31
1655180590000|2022-06-14 04:23:10|609.09|601.29|609.23|601.43|609.23|601.43|608.83|601.03|21
1655180600000|2022-06-14 04:23:20|609.19|601.39|610.3|602.5|610.31|602.51|609.18|601.38|33
1655180610000|2022-06-14 04:23:30|610.18|602.38|609.78|601.98|610.23|602.43|609.73|601.93|21
1655180620000|2022-06-14 04:23:40|609.79|601.99|609.77|601.97|609.84|602.04|609.59|601.79|22
1655180630000|2022-06-14 04:23:50|609.75|601.95|609.99|602.19|609.99|602.19|609.63|601.83|22
1655180640000|2022-06-14 04:24:00|609.71|601.91|610.04|602.24|610.15|602.35|609.41|601.61|23
1655180650000|2022-06-14 04:24:10|610.1|602.3|610.37|602.57|610.37|602.57|610.09|602.29|25
1655180660000|2022-06-14 04:24:20|610.36|602.56|612.11|604.31|612.29|604.49|610.15|602.35|34
1655180670000|2022-06-14 04:24:30|612.09|604.29|611.83|604.03|612.14|604.34|611.56|603.76|23
1655180680000|2022-06-14 04:24:40|611.82|604.02|612.39|604.59|612.43|604.63|611.59|603.79|26
1655180690000|2022-06-14 04:24:50|612.38|604.58|611.47|603.67|612.38|604.58|611.44|603.64|23
1655180700000|2022-06-14 04:25:00|611.5|603.7|611.64|603.84|611.89|604.09|611.39|603.59|28
1655180710000|2022-06-14 04:25:10|611.67|603.87|611.01|603.21|611.87|604.07|610.98|603.18|15
1655180720000|2022-06-14 04:25:20|611.02|603.22|611.43|603.63|611.44|603.64|610.97|603.17|31
1655180730000|2022-06-14 04:25:30|611.44|603.64|611.6|603.8|611.6|603.8|611.42|603.62|24
1655180740000|2022-06-14 04:25:40|611.62|603.82|612.29|604.49|612.29|604.49|611.49|603.69|28
1655180750000|2022-06-14 04:25:50|612.38|604.58|612.86|605.06|612.99|605.19|612.37|604.57|33
1655180760000|2022-06-14 04:26:00|612.88|605.08|612.93|605.13|613.12|605.32|612.79|604.99|22
1655180770000|2022-06-14 04:26:10|612.91|605.11|611.88|604.08|613|605.2|611.65|603.85|21
1655180780000|2022-06-14 04:26:20|611.8|604|610.71|602.91|611.8|604|610.71|602.91|24
1655180790000|2022-06-14 04:26:30|610.62|602.82|610.23|602.43|610.92|603.12|609.93|602.13|23
1655180800000|2022-06-14 04:26:40|610.44|602.64|610.7|602.9|610.78|602.98|610.27|602.47|30
1655180810000|2022-06-14 04:26:50|610.71|602.91|610.72|602.92|610.92|603.12|610.65|602.85|19
1655180820000|2022-06-14 04:27:00|610.73|602.93|611.1|603.3|611.36|603.56|610.73|602.93|21
1655180830000|2022-06-14 04:27:10|611.09|603.29|611.02|603.22|612.11|604.31|611.02|603.22|31
1655180840000|2022-06-14 04:27:20|610.98|603.18|609.09|601.29|611.14|603.34|609.03|601.23|32
1655180850000|2022-06-14 04:27:30|609.08|601.28|608.84|601.04|609.15|601.35|608.79|600.99|23
1655180860000|2022-06-14 04:27:40|608.9|601.1|608.6|600.8|608.9|601.1|608.43|600.63|16
1655180870000|2022-06-14 04:27:50|608.61|600.81|608.06|600.26|608.67|600.87|607.84|600.04|20
1655180880000|2022-06-14 04:28:00|608.03|600.23|609.1|601.3|609.14|601.34|608.03|600.23|21
1655180890000|2022-06-14 04:28:10|609.11|601.31|609.81|602.01|609.85|602.05|609.1|601.3|27
1655180900000|2022-06-14 04:28:20|609.74|601.94|609.92|602.12|610.38|602.58|609.54|601.74|29
1655180910000|2022-06-14 04:28:30|609.72|601.92|610.17|602.37|610.21|602.41|609.69|601.89|28
1655180920000|2022-06-14 04:28:40|610.18|602.38|610.28|602.48|610.29|602.49|609.57|601.77|27
1655180930000|2022-06-14 04:28:50|610.3|602.5|610.88|603.08|611.04|603.24|610.3|602.5|31
1655180940000|2022-06-14 04:29:00|610.9|603.1|609.84|602.04|610.91|603.11|609.83|602.03|26
1655180950000|2022-06-14 04:29:10|609.85|602.05|609.89|602.09|610.06|602.26|609.82|602.02|15
1655180960000|2022-06-14 04:29:20|609.85|602.05|608.89|601.09|609.85|602.05|608.89|601.09|19
1655180970000|2022-06-14 04:29:30|608.9|601.1|609.7|601.9|609.7|601.9|608.9|601.1|22
1655180980000|2022-06-14 04:29:40|609.73|601.93|609.65|601.85|609.91|602.11|609.65|601.85|19
1655180990000|2022-06-14 04:29:50|609.66|601.86|609.31|601.51|609.66|601.86|609.31|601.51|18
1655181000000|2022-06-14 04:30:00|609.22|601.42|608.81|601.01|609.28|601.48|608.69|600.89|31
1655181010000|2022-06-14 04:30:10|608.71|600.91|608.13|600.33|608.82|601.02|607.82|600.02|28
1655181020000|2022-06-14 04:30:20|608.14|600.34|610.51|602.71|610.57|602.77|608.14|600.34|36
1655181030000|2022-06-14 04:30:30|610.52|602.72|609.11|601.31|610.52|602.72|609.11|601.31|28
1655181040000|2022-06-14 04:30:40|609.14|601.34|608.68|600.88|609.15|601.35|608.45|600.65|25
1655181050000|2022-06-14 04:30:50|608.77|600.97|607.99|600.19|608.77|600.97|607.99|600.19|25
1655181060000|2022-06-14 04:31:00|608|600.2|607.85|600.05|608.02|600.22|607.81|600.01|18
1655181070000|2022-06-14 04:31:10|607.86|600.06|607.28|599.48|608.07|600.27|607.26|599.46|17
1655181080000|2022-06-14 04:31:20|607.29|599.49|607.85|600.05|607.86|600.06|607.13|599.33|22
1655181090000|2022-06-14 04:31:30|607.75|599.95|608|600.2|608|600.2|607.54|599.74|20
1655181100000|2022-06-14 04:31:40|608.01|600.21|609.24|601.44|609.24|601.44|607.99|600.19|21
1655181110000|2022-06-14 04:31:50|609.23|601.43|609.3|601.5|609.34|601.54|609.07|601.27|22
1655181120000|2022-06-14 04:32:00|609.31|601.51|608.59|600.79|609.31|601.51|608.45|600.65|27
1655181130000|2022-06-14 04:32:10|608.6|600.8|609.6|601.8|609.6|601.8|608.48|600.68|27
1655181140000|2022-06-14 04:32:20|609.63|601.83|610.18|602.38|610.31|602.51|609.63|601.83|34
1655181150000|2022-06-14 04:32:30|610.2|602.4|609.92|602.12|610.23|602.43|609.72|601.92|22
1655181160000|2022-06-14 04:32:40|609.94|602.14|609.93|602.13|610.25|602.45|609.65|601.85|31
1655181170000|2022-06-14 04:32:50|609.92|602.12|609.9|602.1|609.95|602.15|609.56|601.76|16
1655181180000|2022-06-14 04:33:00|609.89|602.09|609.87|602.07|610|602.2|609.58|601.78|22
1655181190000|2022-06-14 04:33:10|609.75|601.95|609.76|601.96|609.95|602.15|609.39|601.59|28
1655181200000|2022-06-14 04:33:20|609.75|601.95|609.79|601.99|610.29|602.49|609.57|601.77|31
1655181210000|2022-06-14 04:33:30|609.63|601.83|609.76|601.96|609.76|601.96|609.35|601.55|25
1655181220000|2022-06-14 04:33:40|609.85|602.05|610.29|602.49|610.29|602.49|609.54|601.74|27
1655181230000|2022-06-14 04:33:50|610.17|602.37|610.15|602.35|610.29|602.49|610.04|602.24|25
1655181240000|2022-06-14 04:34:00|610.07|602.27|610.33|602.53|610.44|602.64|610.07|602.27|26
1655181250000|2022-06-14 04:34:10|610.35|602.55|611.28|603.48|611.35|603.55|610.35|602.55|27
1655181260000|2022-06-14 04:34:20|611.41|603.61|612.5|604.7|612.52|604.72|611.41|603.61|23
1655181270000|2022-06-14 04:34:30|612.93|605.13|613.81|606.01|613.98|606.18|612.58|604.78|34
1655181280000|2022-06-14 04:34:40|613.82|606.02|614.19|606.39|614.33|606.53|613.78|605.98|30
1655181290000|2022-06-14 04:34:50|614.1|606.3|614.35|606.55|614.99|607.19|614.1|606.3|35
1655181300000|2022-06-14 04:35:00|614.34|606.54|617.13|609.33|617.13|609.33|614.27|606.47|30
1655181310000|2022-06-14 04:35:10|617.23|609.43|615.08|607.28|617.69|609.89|615.08|607.28|33
1655181320000|2022-06-14 04:35:20|615.14|607.34|615.5|607.7|615.5|607.7|615.11|607.31|26
1655181330000|2022-06-14 04:35:30|615.51|607.71|615.14|607.34|615.66|607.86|614.96|607.16|30
1655181340000|2022-06-14 04:35:40|615.18|607.38|614.43|606.63|615.22|607.42|613.96|606.16|29
1655181350000|2022-06-14 04:35:50|614.44|606.64|614.05|606.25|614.53|606.73|613.7|605.9|23
1655181360000|2022-06-14 04:36:00|614.04|606.24|613.01|605.21|614.06|606.26|613.01|605.21|15
1655181370000|2022-06-14 04:36:10|612.91|605.11|613.32|605.52|613.64|605.84|612.85|605.05|27
1655181380000|2022-06-14 04:36:20|613.28|605.48|613.2|605.4|613.4|605.6|612.8|605|25
1655181390000|2022-06-14 04:36:30|613.21|605.41|613.2|605.4|613.56|605.76|613.2|605.4|14
1655181400000|2022-06-14 04:36:40|613.22|605.42|613.05|605.25|613.31|605.51|612.92|605.12|20
1655181410000|2022-06-14 04:36:50|613.04|605.24|613.6|605.8|613.6|605.8|612.44|604.64|30
1655181420000|2022-06-14 04:37:00|613.61|605.81|613.77|605.97|613.77|605.97|613.59|605.79|22
1655181430000|2022-06-14 04:37:10|613.82|606.02|614.28|606.48|614.28|606.48|613.72|605.92|22
1655181440000|2022-06-14 04:37:20|614.29|606.49|615.17|607.37|615.3|607.5|614.29|606.49|30
1655181450000|2022-06-14 04:37:30|615.16|607.36|616.27|608.47|616.36|608.56|614.99|607.19|23
1655181460000|2022-06-14 04:37:40|616.3|608.5|616.35|608.55|616.44|608.64|616.04|608.24|24
1655181470000|2022-06-14 04:37:50|616.32|608.52|616.17|608.37|616.36|608.56|615.87|608.07|27
1655181480000|2022-06-14 04:38:00|616.18|608.38|614.94|607.14|616.39|608.59|614.94|607.14|27
1655181490000|2022-06-14 04:38:10|615.29|607.49|616.7|608.9|616.78|608.98|614.95|607.15|34
1655181500000|2022-06-14 04:38:20|616.72|608.92|616.88|609.08|616.88|609.08|616.36|608.56|21
1655181510000|2022-06-14 04:38:30|616.94|609.14|616.63|608.83|617.13|609.33|616.63|608.83|24
1655181520000|2022-06-14 04:38:40|616.64|608.84|616.57|608.77|616.78|608.98|616.57|608.77|18
1655181530000|2022-06-14 04:38:50|616.77|608.97|616.87|609.07|616.91|609.11|616.69|608.89|22
1655181540000|2022-06-14 04:39:00|616.82|609.02|616.45|608.65|616.82|609.02|616.24|608.44|30
1655181550000|2022-06-14 04:39:10|616.37|608.57|616.52|608.72|617.38|609.58|616.37|608.57|26
1655181560000|2022-06-14 04:39:20|616.54|608.74|616.92|609.12|616.92|609.12|616.46|608.66|17
1655181570000|2022-06-14 04:39:30|616.75|608.95|616.94|609.14|616.94|609.14|616.46|608.66|26
1655181580000|2022-06-14 04:39:40|616.95|609.15|616.75|608.95|617.06|609.26|616.75|608.95|22
1655181590000|2022-06-14 04:39:50|616.64|608.84|616.24|608.44|616.64|608.84|616.01|608.21|26
1655181600000|2022-06-14 04:40:00|616.22|608.42|615.94|608.14|616.32|608.52|615.87|608.07|29
1655181610000|2022-06-14 04:40:10|615.4|607.6|616.48|608.68|616.63|608.83|615.36|607.56|25
1655181620000|2022-06-14 04:40:20|616.49|608.69|618.34|610.54|618.34|610.54|616.38|608.58|34
1655181630000|2022-06-14 04:40:30|618.33|610.53|618.72|610.92|618.83|611.03|617.96|610.16|32
1655181640000|2022-06-14 04:40:40|618.75|610.95|619.39|611.59|619.65|611.85|618.65|610.85|29
1655181650000|2022-06-14 04:40:50|619.4|611.6|618|610.2|619.7|611.9|617.94|610.14|29
1655181660000|2022-06-14 04:41:00|618.07|610.27|619.33|611.53|619.33|611.53|617.71|609.91|30
1655181670000|2022-06-14 04:41:10|619.34|611.54|620.55|612.75|620.55|612.75|619.27|611.47|22
1655181680000|2022-06-14 04:41:20|620.54|612.74|618.92|611.12|620.54|612.74|618.91|611.11|20
1655181690000|2022-06-14 04:41:30|618.97|611.17|618.07|610.27|619.05|611.25|618.06|610.26|22
1655181700000|2022-06-14 04:41:40|618.08|610.28|617.94|610.14|618.08|610.28|617.67|609.87|25
1655181710000|2022-06-14 04:41:50|617.95|610.15|617.69|609.89|617.95|610.15|617.69|609.89|15
1655181720000|2022-06-14 04:42:00|617.66|609.86|616.67|608.87|617.66|609.86|616.66|608.86|17
1655181730000|2022-06-14 04:42:10|616.78|608.98|615.93|608.13|616.78|608.98|615.9|608.1|21
1655181740000|2022-06-14 04:42:20|615.92|608.12|616.75|608.95|616.75|608.95|615.51|607.71|25
1655181750000|2022-06-14 04:42:30|616.68|608.88|617.28|609.48|617.49|609.69|616.67|608.87|29
1655181760000|2022-06-14 04:42:40|617.15|609.35|616.33|608.53|617.15|609.35|616.12|608.32|26
1655181770000|2022-06-14 04:42:50|616.34|608.54|616.67|608.87|616.67|608.87|616.28|608.48|16
1655181780000|2022-06-14 04:43:00|616.57|608.77|618.09|610.29|618.13|610.33|616.46|608.66|28
1655181790000|2022-06-14 04:43:10|617.98|610.18|618|610.2|618.19|610.39|617.48|609.68|33
1655181800000|2022-06-14 04:43:20|617.9|610.1|618.03|610.23|618.37|610.57|617.8|610|29
1655181810000|2022-06-14 04:43:30|618.04|610.24|618.02|610.22|618.3|610.5|618.02|610.22|24
1655181820000|2022-06-14 04:43:40|617.92|610.12|616.09|608.29|617.92|610.12|615.62|607.82|28
1655181830000|2022-06-14 04:43:50|616.2|608.4|615.89|608.09|616.35|608.55|615.89|608.09|21
1655181840000|2022-06-14 04:44:00|615.88|608.08|615.41|607.61|615.88|608.08|615.41|607.61|18
1655181850000|2022-06-14 04:44:10|615.37|607.57|615.42|607.62|615.54|607.74|614.76|606.96|27
1655181860000|2022-06-14 04:44:20|615.37|607.57|615.73|607.93|616.05|608.25|615.33|607.53|19
1655181870000|2022-06-14 04:44:30|615.72|607.92|615.14|607.34|615.8|608|615.09|607.29|19
1655181880000|2022-06-14 04:44:40|614.87|607.07|614.78|606.98|615.01|607.21|614.73|606.93|12
1655181890000|2022-06-14 04:44:50|614.77|606.97|614.37|606.57|615.01|607.21|614.37|606.57|25
1655181900000|2022-06-14 04:45:00|614.33|606.53|615.38|607.58|615.43|607.63|614.33|606.53|32
1655181910000|2022-06-14 04:45:10|615.37|607.57|615.44|607.64|615.44|607.64|615.27|607.47|22
1655181920000|2022-06-14 04:45:20|615.37|607.57|617.24|609.44|617.24|609.44|615.26|607.46|29
1655181930000|2022-06-14 04:45:30|617.25|609.45|616.93|609.13|617.87|610.07|616.42|608.62|28
1655181940000|2022-06-14 04:45:40|616.95|609.15|617.52|609.72|617.58|609.78|616.88|609.08|26
1655181950000|2022-06-14 04:45:50|617.54|609.74|617.88|610.08|617.93|610.13|617.26|609.46|31
1655181960000|2022-06-14 04:46:00|617.86|610.06|618.29|610.49|618.29|610.49|617.34|609.54|29
1655181970000|2022-06-14 04:46:10|618.28|610.48|618.35|610.55|618.59|610.79|618.05|610.25|27
1655181980000|2022-06-14 04:46:20|618.37|610.57|618.14|610.34|618.57|610.77|618.05|610.25|23
1655181990000|2022-06-14 04:46:30|618.05|610.25|618.06|610.26|618.53|610.73|617.99|610.19|28
1655182000000|2022-06-14 04:46:40|618.75|610.95|617.78|609.98|618.75|610.95|617.58|609.78|22
1655182010000|2022-06-14 04:46:50|617.73|609.93|616.89|609.09|617.87|610.07|616.79|608.99|31
1655182020000|2022-06-14 04:47:00|616.97|609.17|616.29|608.49|617.04|609.24|616.29|608.49|22
1655182030000|2022-06-14 04:47:10|616.52|608.72|617.91|610.11|618.33|610.53|616.52|608.72|30
1655182040000|2022-06-14 04:47:20|617.88|610.08|616.92|609.12|617.88|610.08|616.92|609.12|21
1655182050000|2022-06-14 04:47:30|616.99|609.19|617.27|609.47|617.27|609.47|616.5|608.7|26
1655182060000|2022-06-14 04:47:40|617.24|609.44|617.13|609.33|617.26|609.46|617.09|609.29|22
1655182070000|2022-06-14 04:47:50|617.14|609.34|617.51|609.71|617.62|609.82|617.14|609.34|17
1655182080000|2022-06-14 04:48:00|617.52|609.72|618.01|610.21|618.29|610.49|617.35|609.55|32
1655182090000|2022-06-14 04:48:10|618.29|610.49|618.27|610.47|618.32|610.52|617.91|610.11|33
1655182100000|2022-06-14 04:48:20|618.19|610.39|618.4|610.6|618.43|610.63|618.19|610.39|14
1655182110000|2022-06-14 04:48:30|618.43|610.63|616.83|609.03|618.6|610.8|616.83|609.03|22
1655182120000|2022-06-14 04:48:40|616.81|609.01|616.78|608.98|616.9|609.1|616.76|608.96|12
1655182130000|2022-06-14 04:48:50|616.76|608.96|615.8|608|616.78|608.98|615.8|608|24
1655182140000|2022-06-14 04:49:00|616.25|608.45|615.46|607.66|616.25|608.45|615.46|607.66|21
1655182150000|2022-06-14 04:49:10|615.49|607.69|614.79|606.99|615.98|608.18|614.79|606.99|29
1655182160000|2022-06-14 04:49:20|614.8|607|614.23|606.43|615|607.2|613.85|606.05|24
1655182170000|2022-06-14 04:49:30|614.22|606.42|613.05|605.25|614.24|606.44|613.01|605.21|13
1655182180000|2022-06-14 04:49:40|613.28|605.48|613.17|605.37|613.8|606|613.12|605.32|28
1655182190000|2022-06-14 04:49:50|613.14|605.34|613.62|605.82|613.69|605.89|613.02|605.22|18
1655182200000|2022-06-14 04:50:00|613.66|605.86|612.33|604.53|613.7|605.9|612.24|604.44|33
1655182210000|2022-06-14 04:50:10|612.34|604.54|611.98|604.18|612.52|604.72|611.92|604.12|25
1655182220000|2022-06-14 04:50:20|612.08|604.28|612.08|604.28|612.53|604.73|612.07|604.27|31
1655182230000|2022-06-14 04:50:30|612.18|604.38|612.11|604.31|612.26|604.46|611.97|604.17|17
1655182240000|2022-06-14 04:50:40|612.15|604.35|611.39|603.59|612.27|604.47|611.39|603.59|21
1655182250000|2022-06-14 04:50:50|611.4|603.6|610.77|602.97|611.69|603.89|610.77|602.97|17
1655182260000|2022-06-14 04:51:00|610.69|602.89|610.99|603.19|611.07|603.27|610.29|602.49|21
1655182270000|2022-06-14 04:51:10|611|603.2|610.2|602.4|611.18|603.38|610.2|602.4|34
1655182280000|2022-06-14 04:51:20|610.17|602.37|608.96|601.16|610.17|602.37|608.96|601.16|31
1655182290000|2022-06-14 04:51:30|608.97|601.17|609.1|601.3|609.35|601.55|608.91|601.11|25
1655182300000|2022-06-14 04:51:40|609.18|601.38|609.49|601.69|610.01|602.21|609.09|601.29|34
1655182310000|2022-06-14 04:51:50|609.47|601.67|610.11|602.31|610.11|602.31|609.43|601.63|15
1655182320000|2022-06-14 04:52:00|610.13|602.33|609.33|601.53|610.38|602.58|609.33|601.53|32
1655182330000|2022-06-14 04:52:10|609.17|601.37|609|601.2|609.25|601.45|608.83|601.03|29
1655182340000|2022-06-14 04:52:20|608.91|601.11|608.5|600.7|609.38|601.58|608.5|600.7|30
1655182350000|2022-06-14 04:52:30|608.61|600.81|608.05|600.25|608.61|600.81|607.72|599.92|30
1655182360000|2022-06-14 04:52:40|607.97|600.17|608.1|600.3|608.1|600.3|607.43|599.63|22
1655182370000|2022-06-14 04:52:50|608.15|600.35|607.51|599.71|608.17|600.37|607.48|599.68|24
1655182380000|2022-06-14 04:53:00|607.55|599.75|606.52|598.72|607.59|599.79|606.21|598.41|24
1655182390000|2022-06-14 04:53:10|606.57|598.77|606.8|599|606.95|599.15|606.34|598.54|29
1655182400000|2022-06-14 04:53:20|607.07|599.27|606.91|599.11|607.08|599.28|606.81|599.01|27
1655182410000|2022-06-14 04:53:30|606.44|598.64|606.17|598.37|606.62|598.82|605.81|598.01|31
1655182420000|2022-06-14 04:53:40|606.16|598.36|606.12|598.32|606.62|598.82|605.69|597.89|29
1655182430000|2022-06-14 04:53:50|606.16|598.36|606.16|598.36|606.69|598.89|606.08|598.28|26
1655182440000|2022-06-14 04:54:00|606.17|598.37|606.55|598.75|606.71|598.91|606.17|598.37|21
1655182450000|2022-06-14 04:54:10|606.58|598.78|606.43|598.63|606.7|598.9|606.43|598.63|23
1655182460000|2022-06-14 04:54:20|606.53|598.73|607.25|599.45|607.41|599.61|606.45|598.65|30
1655182470000|2022-06-14 04:54:30|607.29|599.49|606.34|598.54|607.32|599.52|606.3|598.5|28
1655182480000|2022-06-14 04:54:40|606.33|598.53|605.2|597.4|606.44|598.64|604.97|597.17|29
1655182490000|2022-06-14 04:54:50|605.26|597.46|605.09|597.29|605.41|597.61|605.09|597.29|29
1655182500000|2022-06-14 04:55:00|605.02|597.22|606.22|598.42|606.23|598.43|604.95|597.15|30
1655182510000|2022-06-14 04:55:10|606.29|598.49|606.06|598.26|606.75|598.95|606.06|598.26|27
1655182520000|2022-06-14 04:55:20|605.98|598.18|605.88|598.08|606.15|598.35|605.84|598.04|28
1655182530000|2022-06-14 04:55:30|605.9|598.1|605.77|597.97|606.09|598.29|605.08|597.28|34
1655182540000|2022-06-14 04:55:40|605.8|598|605.59|597.79|605.95|598.15|605.39|597.59|22
1655182550000|2022-06-14 04:55:50|605.63|597.83|605.85|598.05|606.1|598.3|605.63|597.83|24
1655182560000|2022-06-14 04:56:00|605.75|597.95|606.5|598.7|606.5|598.7|605.59|597.79|24
1655182570000|2022-06-14 04:56:10|606.52|598.72|606.09|598.29|606.83|599.03|606.03|598.23|19
1655182580000|2022-06-14 04:56:20|606.17|598.37|606.41|598.61|606.61|598.81|605.96|598.16|26
1655182590000|2022-06-14 04:56:30|606.42|598.62|607.33|599.53|607.33|599.53|606.42|598.62|24
1655182600000|2022-06-14 04:56:40|607.34|599.54|607.97|600.17|608.06|600.26|607.03|599.23|26
1655182610000|2022-06-14 04:56:50|608.09|600.29|608.34|600.54|608.34|600.54|608.09|600.29|21
1655182620000|2022-06-14 04:57:00|608.35|600.55|608.51|600.71|609.14|601.34|608.24|600.44|30
1655182630000|2022-06-14 04:57:10|608.53|600.73|607.97|600.17|608.9|601.1|607.97|600.17|25
1655182640000|2022-06-14 04:57:20|607.98|600.18|607.37|599.57|608.1|600.3|607.37|599.57|28
1655182650000|2022-06-14 04:57:30|607.36|599.56|607.21|599.41|607.82|600.02|607.17|599.37|31
1655182660000|2022-06-14 04:57:40|607.26|599.46|607.31|599.51|607.37|599.57|607.19|599.39|25
1655182670000|2022-06-14 04:57:50|607.34|599.54|608.3|600.5|608.46|600.66|607.33|599.53|25
1655182680000|2022-06-14 04:58:00|608.31|600.51|608.48|600.68|608.6|600.8|608.31|600.51|21
1655182690000|2022-06-14 04:58:10|608.49|600.69|608.37|600.57|608.51|600.71|608.37|600.57|16
1655182700000|2022-06-14 04:58:20|608.38|600.58|608.56|600.76|608.56|600.76|608.17|600.37|22
1655182710000|2022-06-14 04:58:30|608.55|600.75|609.39|601.59|609.57|601.77|608.52|600.72|29
1655182720000|2022-06-14 04:58:40|609.4|601.6|610.06|602.26|610.79|602.99|609.4|601.6|31
1655182730000|2022-06-14 04:58:50|610.07|602.27|610.91|603.11|611.07|603.27|610.06|602.26|33
1655182740000|2022-06-14 04:59:00|610.85|603.05|611.85|604.05|611.85|604.05|610.85|603.05|27
1655182750000|2022-06-14 04:59:10|611.94|604.14|612.43|604.63|612.43|604.63|611.84|604.04|24
1655182760000|2022-06-14 04:59:20|612.52|604.72|613.17|605.37|613.66|605.86|612.52|604.72|34
1655182770000|2022-06-14 04:59:30|613.03|605.23|613.22|605.42|613.22|605.42|612.96|605.16|27
1655182780000|2022-06-14 04:59:40|613.19|605.39|613.28|605.48|613.28|605.48|613.12|605.32|17
1655182790000|2022-06-14 04:59:50|613.23|605.43|613.28|605.48|613.32|605.52|612.98|605.18|33
1655182800000|2022-06-14 05:00:00|613.13|605.33|611.46|603.66|613.13|605.33|610.99|603.19|33
1655182810000|2022-06-14 05:00:10|611.91|604.11|613.01|605.21|613.03|605.23|611.91|604.11|28
1655182820000|2022-06-14 05:00:20|613.05|605.25|613.17|605.37|613.23|605.43|613.04|605.24|19
1655182830000|2022-06-14 05:00:30|613.18|605.38|614.14|606.34|614.24|606.44|613.18|605.38|25
1655182840000|2022-06-14 05:00:40|614.12|606.32|614.03|606.23|614.31|606.51|614.01|606.21|24
1655182850000|2022-06-14 05:00:50|613.93|606.13|613.99|606.19|614.06|606.26|613.83|606.03|18
1655182860000|2022-06-14 05:01:00|614|606.2|613.92|606.12|614.04|606.24|613.12|605.32|28
1655182870000|2022-06-14 05:01:10|614.04|606.24|613.31|605.51|614.13|606.33|613.19|605.39|30
1655182880000|2022-06-14 05:01:20|613.4|605.6|613.4|605.6|614|606.2|613.03|605.23|29
1655182890000|2022-06-14 05:01:30|613.41|605.61|613.15|605.35|613.49|605.69|613.05|605.25|18
1655182900000|2022-06-14 05:01:40|613.16|605.36|612.55|604.75|613.16|605.36|612.11|604.31|29
1655182910000|2022-06-14 05:01:50|612.58|604.78|611.53|603.73|612.58|604.78|611.24|603.44|28
1655182920000|2022-06-14 05:02:00|611.63|603.83|611.86|604.06|611.88|604.08|611.34|603.54|27
1655182930000|2022-06-14 05:02:10|611.87|604.07|612.97|605.17|613.22|605.42|611.87|604.07|29
1655182940000|2022-06-14 05:02:20|612.85|605.05|611.88|604.08|612.85|605.05|611.62|603.82|24
1655182950000|2022-06-14 05:02:30|611.87|604.07|611.42|603.62|611.98|604.18|611.41|603.61|26
1655182960000|2022-06-14 05:02:40|611.34|603.54|611.45|603.65|611.94|604.14|611.34|603.54|21
1655182970000|2022-06-14 05:02:50|611.42|603.62|611.51|603.71|611.74|603.94|611.37|603.57|19
1655182980000|2022-06-14 05:03:00|611.5|603.7|612.17|604.37|612.27|604.47|611.45|603.65|26
1655182990000|2022-06-14 05:03:10|612.19|604.39|612.98|605.18|613.03|605.23|612.19|604.39|21
1655183000000|2022-06-14 05:03:20|613|605.2|612.12|604.32|613.26|605.46|612.1|604.3|23
1655183010000|2022-06-14 05:03:30|611.82|604.02|612.46|604.66|612.46|604.66|611.71|603.91|24
1655183020000|2022-06-14 05:03:40|612.47|604.67|613.09|605.29|613.13|605.33|612.47|604.67|34
1655183030000|2022-06-14 05:03:50|613.05|605.25|613.22|605.42|613.28|605.48|613.01|605.21|30
1655183040000|2022-06-14 05:04:00|613.19|605.39|612.76|604.96|613.22|605.42|612.41|604.61|33
1655183050000|2022-06-14 05:04:10|612.82|605.02|613|605.2|613.22|605.42|612.79|604.99|29
1655183060000|2022-06-14 05:04:20|613.04|605.24|614.89|607.09|614.97|607.17|612.82|605.02|36
1655183070000|2022-06-14 05:04:30|614.67|606.87|616.83|609.03|616.83|609.03|614.67|606.87|35
1655183080000|2022-06-14 05:04:40|616.82|609.02|618.21|610.41|618.26|610.46|616.82|609.02|34
1655183090000|2022-06-14 05:04:50|618.22|610.42|618.54|610.74|618.56|610.76|618|610.2|32
1655183100000|2022-06-14 05:05:00|618.57|610.77|617.47|609.67|618.68|610.88|616.99|609.19|30
1655183110000|2022-06-14 05:05:10|617.46|609.66|617.23|609.43|617.76|609.96|617.16|609.36|28
1655183120000|2022-06-14 05:05:20|617.24|609.44|617.09|609.29|617.38|609.58|617.09|609.29|19
1655183130000|2022-06-14 05:05:30|617.13|609.33|618.03|610.23|618.05|610.25|616.98|609.18|25
1655183140000|2022-06-14 05:05:40|618.04|610.24|620.22|612.42|620.22|612.42|618.04|610.24|32
1655183150000|2022-06-14 05:05:50|620.25|612.45|619.89|612.09|620.48|612.68|619.89|612.09|27
1655183160000|2022-06-14 05:06:00|619.99|612.19|619.4|611.6|620.37|612.57|618.96|611.16|28
1655183170000|2022-06-14 05:06:10|619.46|611.66|619.06|611.26|619.89|612.09|619.05|611.25|33
1655183180000|2022-06-14 05:06:20|619.33|611.53|619.14|611.34|619.65|611.85|619.12|611.32|29
1655183190000|2022-06-14 05:06:30|619.35|611.55|619|611.2|619.38|611.58|618.78|610.98|26
1655183200000|2022-06-14 05:06:40|618.91|611.11|619.16|611.36|619.25|611.45|618.91|611.11|23
1655183210000|2022-06-14 05:06:50|619.37|611.57|618.82|611.02|619.37|611.57|618.82|611.02|24
1655183220000|2022-06-14 05:07:00|618.81|611.01|618.66|610.86|618.81|611.01|618.54|610.74|20
1655183230000|2022-06-14 05:07:10|618.68|610.88|619.55|611.75|619.55|611.75|618.68|610.88|30
1655183240000|2022-06-14 05:07:20|620.03|612.23|621.14|613.34|621.91|614.11|620.01|612.21|33
1655183250000|2022-06-14 05:07:30|621.13|613.33|621.83|614.03|621.95|614.15|621.06|613.26|34
1655183260000|2022-06-14 05:07:40|621.86|614.06|621.05|613.25|621.96|614.16|620.88|613.08|26
1655183270000|2022-06-14 05:07:50|620.99|613.19|622.43|614.63|622.43|614.63|620.99|613.19|26
1655183280000|2022-06-14 05:08:00|622.54|614.74|622.36|614.56|622.91|615.11|622.36|614.56|29
1655183290000|2022-06-14 05:08:10|622.23|614.43|622.05|614.25|622.56|614.76|621.95|614.15|29
1655183300000|2022-06-14 05:08:20|622.18|614.38|622.16|614.36|622.7|614.9|622.14|614.34|25
1655183310000|2022-06-14 05:08:30|622.2|614.4|621.33|613.53|622.2|614.4|621.23|613.43|28
1655183320000|2022-06-14 05:08:40|621.42|613.62|621.83|614.03|621.83|614.03|621.34|613.54|20
1655183330000|2022-06-14 05:08:50|621.84|614.04|621.25|613.45|621.84|614.04|621.2|613.4|27
1655183340000|2022-06-14 05:09:00|621.22|613.42|620.69|612.89|621.22|613.42|620.69|612.89|27
1655183350000|2022-06-14 05:09:10|620.74|612.94|621.92|614.12|621.92|614.12|620.74|612.94|29
1655183360000|2022-06-14 05:09:20|621.86|614.06|621.44|613.64|621.86|614.06|621|613.2|24
1655183370000|2022-06-14 05:09:30|621.47|613.67|621.39|613.59|621.63|613.83|621.39|613.59|20
1655183380000|2022-06-14 05:09:40|621.4|613.6|622.75|614.95|622.75|614.95|621.4|613.6|28
1655183390000|2022-06-14 05:09:50|622.76|614.96|623.09|615.29|623.1|615.3|622.75|614.95|27
1655183400000|2022-06-14 05:10:00|623.11|615.31|622.86|615.06|623.11|615.31|622.6|614.8|28
1655183410000|2022-06-14 05:10:10|622.85|615.05|622.85|615.05|622.98|615.18|622.52|614.72|20
1655183420000|2022-06-14 05:10:20|622.93|615.13|625.43|617.63|625.43|617.63|622.93|615.13|30
1655183430000|2022-06-14 05:10:30|625.62|617.82|626.84|619.04|627.56|619.76|625.62|617.82|37
1655183440000|2022-06-14 05:10:40|626.85|619.05|626.34|618.54|627.03|619.23|625.99|618.19|30
1655183450000|2022-06-14 05:10:50|626.44|618.64|627.03|619.23|627.16|619.36|626.44|618.64|35
1655183460000|2022-06-14 05:11:00|626.98|619.18|625.6|617.8|626.98|619.18|625.6|617.8|33
1655183470000|2022-06-14 05:11:10|625.55|617.75|626.08|618.28|626.39|618.59|625.13|617.33|34
1655183480000|2022-06-14 05:11:20|626.13|618.33|625.96|618.16|626.68|618.88|625.87|618.07|32
1655183490000|2022-06-14 05:11:30|625.95|618.15|625.09|617.29|626.08|618.28|624.89|617.09|34
1655183500000|2022-06-14 05:11:40|625.06|617.26|625.01|617.21|625.57|617.77|624.88|617.08|31
1655183510000|2022-06-14 05:11:50|625|617.2|625.01|617.21|625.24|617.44|624.89|617.09|28
1655183520000|2022-06-14 05:12:00|625.02|617.22|624.89|617.09|625.13|617.33|624.81|617.01|34
1655183530000|2022-06-14 05:12:10|624.8|617|624.73|616.93|624.95|617.15|624.23|616.43|32
1655183540000|2022-06-14 05:12:20|624.72|616.92|624.66|616.86|624.84|617.04|624.31|616.51|31
1655183550000|2022-06-14 05:12:30|624.69|616.89|625.5|617.7|625.62|617.82|624.69|616.89|29
1655183560000|2022-06-14 05:12:40|625.42|617.62|625.19|617.39|625.49|617.69|625.02|617.22|29
1655183570000|2022-06-14 05:12:50|625.2|617.4|625.46|617.66|625.48|617.68|625.17|617.37|25
1655183580000|2022-06-14 05:13:00|625.48|617.68|625.6|617.8|625.6|617.8|625.26|617.46|30
1655183590000|2022-06-14 05:13:10|625.62|617.82|625.36|617.56|625.78|617.98|625.32|617.52|25
1655183600000|2022-06-14 05:13:20|625.41|617.61|626.57|618.77|626.83|619.03|625.39|617.59|33
1655183610000|2022-06-14 05:13:30|626.3|618.5|626.26|618.46|626.83|619.03|626.14|618.34|28
1655183620000|2022-06-14 05:13:40|626.27|618.47|626.38|618.58|626.72|618.92|626.18|618.38|24
1655183630000|2022-06-14 05:13:50|626.6|618.8|628.53|620.73|628.98|621.18|626.39|618.59|36
1655183640000|2022-06-14 05:14:00|628.61|620.81|629.81|622.01|629.91|622.11|628.54|620.74|35
1655183650000|2022-06-14 05:14:10|629.77|621.97|629.81|622.01|630.67|622.87|629.64|621.84|32
1655183660000|2022-06-14 05:14:20|629.87|622.07|628.96|621.16|629.92|622.12|628.96|621.16|27
1655183670000|2022-06-14 05:14:30|628.94|621.14|629.03|621.23|629.53|621.73|628.71|620.91|36
1655183680000|2022-06-14 05:14:40|629.14|621.34|629.1|621.3|629.23|621.43|628.88|621.08|32
1655183690000|2022-06-14 05:14:50|629.2|621.4|629.64|621.84|629.73|621.93|629.09|621.29|28
1655183700000|2022-06-14 05:15:00|629.66|621.86|629.5|621.7|630.2|622.4|629.2|621.4|26
1655183710000|2022-06-14 05:15:10|629.74|621.94|631.99|624.19|631.99|624.19|629.57|621.77|31
1655183720000|2022-06-14 05:15:20|632|624.2|632.08|624.28|632.08|624.28|631.42|623.62|27
1655183730000|2022-06-14 05:15:30|632.01|624.21|631.81|624.01|632.16|624.36|631.76|623.96|21
1655183740000|2022-06-14 05:15:40|631.78|623.98|632.15|624.35|632.38|624.58|631.34|623.54|31
1655183750000|2022-06-14 05:15:50|632.03|624.23|632.98|625.18|633.08|625.28|632.03|624.23|29
1655183760000|2022-06-14 05:16:00|632.9|625.1|631.69|623.89|632.9|625.1|631.03|623.23|35
1655183770000|2022-06-14 05:16:10|631.57|623.77|633.08|625.28|633.1|625.3|631.49|623.69|38
1655183780000|2022-06-14 05:16:20|633.11|625.31|632.23|624.43|633.13|625.33|632.19|624.39|31
1655183790000|2022-06-14 05:16:30|632.25|624.45|633.67|625.87|633.93|626.13|632.25|624.45|34
1655183800000|2022-06-14 05:16:40|633.66|625.86|633.79|625.99|635|627.2|633.53|625.73|34
1655183810000|2022-06-14 05:16:50|634.04|626.24|633.77|625.97|634.16|626.36|633.68|625.88|30
1655183820000|2022-06-14 05:17:00|633.72|625.92|633.43|625.63|633.78|625.98|632.99|625.19|31
1655183830000|2022-06-14 05:17:10|633.25|625.45|632.7|624.9|633.34|625.54|632.62|624.82|34
1655183840000|2022-06-14 05:17:20|632.74|624.94|633.87|626.07|633.87|626.07|632.57|624.77|34
1655183850000|2022-06-14 05:17:30|633.5|625.7|633.33|625.53|634.04|626.24|633.3|625.5|33
1655183860000|2022-06-14 05:17:40|633.13|625.33|632.81|625.01|633.3|625.5|632.78|624.98|32
1655183870000|2022-06-14 05:17:50|632.88|625.08|634.66|626.86|634.74|626.94|632.82|625.02|28
1655183880000|2022-06-14 05:18:00|634.7|626.9|635.77|627.97|635.95|628.15|634.68|626.88|29
1655183890000|2022-06-14 05:18:10|635.75|627.95|640.27|632.47|640.47|632.67|635.75|627.95|33
1655183900000|2022-06-14 05:18:20|640.98|633.18|638.71|630.91|640.98|633.18|638.53|630.73|36
1655183910000|2022-06-14 05:18:30|638.28|630.48|638.15|630.35|638.59|630.79|637.35|629.55|35
1655183920000|2022-06-14 05:18:40|639.04|631.24|639.65|631.85|640.5|632.7|638.44|630.64|33
1655183930000|2022-06-14 05:18:50|639.07|631.27|638.11|630.31|639.07|631.27|638.07|630.27|31
1655183940000|2022-06-14 05:19:00|637.81|630.01|638.86|631.06|639.56|631.76|637.81|630.01|33
1655183950000|2022-06-14 05:19:10|638.96|631.16|638.25|630.45|639.15|631.35|637.81|630.01|35
1655183960000|2022-06-14 05:19:20|638.18|630.38|638.12|630.32|638.42|630.62|638.03|630.23|28
1655183970000|2022-06-14 05:19:30|638.06|630.26|637.97|630.17|638.27|630.47|637.83|630.03|33
1655183980000|2022-06-14 05:19:40|637.88|630.08|637.31|629.51|637.92|630.12|637.16|629.36|22
1655183990000|2022-06-14 05:19:50|637.3|629.5|635.83|628.03|637.4|629.6|635.71|627.91|33
1655184000000|2022-06-14 05:20:00|635.88|628.08|634.89|627.09|635.88|628.08|634.89|627.09|24
1655184010000|2022-06-14 05:20:10|634.9|627.1|636.04|628.24|636.35|628.55|634.66|626.86|33
1655184020000|2022-06-14 05:20:20|635.91|628.11|636.7|628.9|636.7|628.9|635.77|627.97|36
1655184030000|2022-06-14 05:20:30|636.26|628.46|636.41|628.61|636.46|628.66|635.3|627.5|32
1655184040000|2022-06-14 05:20:40|635.9|628.1|637.08|629.28|637.2|629.4|635.9|628.1|32
1655184050000|2022-06-14 05:20:50|637.09|629.29|638.62|630.82|638.76|630.96|637.09|629.29|34
1655184060000|2022-06-14 05:21:00|638.61|630.81|638.37|630.57|639.48|631.68|637.97|630.17|32
1655184070000|2022-06-14 05:21:10|638.4|630.6|639.3|631.5|639.3|631.5|638.4|630.6|32
1655184080000|2022-06-14 05:21:20|638.75|630.95|638.13|630.33|639.31|631.51|638.07|630.27|34
1655184090000|2022-06-14 05:21:30|638.24|630.44|639.06|631.26|639.57|631.77|638.05|630.25|33
1655184100000|2022-06-14 05:21:40|639.17|631.37|641.1|633.3|641.1|633.3|639.13|631.33|32
1655184110000|2022-06-14 05:21:50|641.03|633.23|642.95|635.15|642.99|635.19|641.03|633.23|33
1655184120000|2022-06-14 05:22:00|642.66|634.86|641.01|633.21|642.98|635.18|640.81|633.01|35
1655184130000|2022-06-14 05:22:10|641.4|633.6|640.57|632.77|641.4|633.6|639.5|631.7|35
1655184140000|2022-06-14 05:22:20|640.35|632.55|642.06|634.26|642.06|634.26|640.35|632.55|39
1655184150000|2022-06-14 05:22:30|641.71|633.91|644.82|637.02|645.09|637.29|641.61|633.81|38
1655184160000|2022-06-14 05:22:40|644.66|636.86|643.97|636.17|644.86|637.06|643.43|635.63|36
1655184170000|2022-06-14 05:22:50|643.95|636.15|648.03|640.23|648.03|640.23|643.12|635.32|36
1655184180000|2022-06-14 05:23:00|648.38|640.58|645.09|637.29|648.89|641.09|644.92|637.12|37
1655184190000|2022-06-14 05:23:10|644.97|637.17|644.82|637.02|646.17|638.37|643.19|635.39|38
1655184200000|2022-06-14 05:23:20|645.11|637.31|644.78|636.98|646.43|638.63|644.63|636.83|35
1655184210000|2022-06-14 05:23:30|644.69|636.89|643.62|635.82|644.72|636.92|643.62|635.82|31
1655184220000|2022-06-14 05:23:40|643.35|635.55|641.4|633.6|643.66|635.86|641.39|633.59|34
1655184230000|2022-06-14 05:23:50|641.06|633.26|639.36|631.56|641.95|634.15|639.34|631.54|34
1655184240000|2022-06-14 05:24:00|639.57|631.77|640.14|632.34|640.33|632.53|639.35|631.55|38
1655184250000|2022-06-14 05:24:10|640.09|632.29|638.64|630.84|640.09|632.29|638.64|630.84|32
1655184260000|2022-06-14 05:24:20|638.69|630.89|638.24|630.44|639.1|631.3|638.24|630.44|30
1655184270000|2022-06-14 05:24:30|638.12|630.32|638.71|630.91|638.85|631.05|637.88|630.08|28
1655184280000|2022-06-14 05:24:40|639.05|631.25|638.63|630.83|639.07|631.27|638.17|630.37|34
1655184290000|2022-06-14 05:24:50|638.44|630.64|638.21|630.41|638.45|630.65|638|630.2|27
1655184300000|2022-06-14 05:25:00|638.14|630.34|639.68|631.88|639.68|631.88|637.46|629.66|28
1655184310000|2022-06-14 05:25:10|639.19|631.39|640.01|632.21|640.68|632.88|638.82|631.02|35
1655184320000|2022-06-14 05:25:20|639.99|632.19|639.77|631.97|640.34|632.54|638.73|630.93|34
1655184330000|2022-06-14 05:25:30|639.74|631.94|640.26|632.46|640.66|632.86|639.73|631.93|31
1655184340000|2022-06-14 05:25:40|640.27|632.47|642.56|634.76|642.57|634.77|640.27|632.47|33
1655184350000|2022-06-14 05:25:50|642.57|634.77|641.06|633.26|643.05|635.25|641.06|633.26|32
1655184360000|2022-06-14 05:26:00|641.04|633.24|640.62|632.82|641.04|633.24|639.76|631.96|32
1655184370000|2022-06-14 05:26:10|640.66|632.86|639.38|631.58|640.74|632.94|638.93|631.13|36
1655184380000|2022-06-14 05:26:20|639.59|631.79|639.34|631.54|639.59|631.79|639.09|631.29|28
1655184390000|2022-06-14 05:26:30|639.31|631.51|639.47|631.67|639.47|631.67|638.94|631.14|24
1655184400000|2022-06-14 05:26:40|639.06|631.26|640.11|632.31|640.11|632.31|639.06|631.26|33
1655184410000|2022-06-14 05:26:50|640.28|632.48|638.19|630.39|640.61|632.81|638.19|630.39|31
1655184420000|2022-06-14 05:27:00|638.27|630.47|638.11|630.31|638.49|630.69|638.1|630.3|23
1655184430000|2022-06-14 05:27:10|638.09|630.29|637.61|629.81|638.16|630.36|637.28|629.48|30
1655184440000|2022-06-14 05:27:20|637.6|629.8|637.52|629.72|638.23|630.43|637.21|629.41|34
1655184450000|2022-06-14 05:27:30|637.97|630.17|637.49|629.69|638.08|630.28|637.09|629.29|30
1655184460000|2022-06-14 05:27:40|637.46|629.66|637.51|629.71|637.64|629.84|636.73|628.93|33
1655184470000|2022-06-14 05:27:50|637.53|629.73|638.13|630.33|638.54|630.74|637.48|629.68|30
1655184480000|2022-06-14 05:28:00|638.17|630.37|637.8|630|638.28|630.48|637.8|630|30
1655184490000|2022-06-14 05:28:10|637.81|630.01|637.58|629.78|638.68|630.88|637.48|629.68|32
1655184500000|2022-06-14 05:28:20|637.37|629.57|637.48|629.68|637.48|629.68|636.97|629.17|32
1655184510000|2022-06-14 05:28:30|637.38|629.58|635.8|628|637.5|629.7|635.78|627.98|26
1655184520000|2022-06-14 05:28:40|636.41|628.61|636.18|628.38|636.45|628.65|635.89|628.09|29
1655184530000|2022-06-14 05:28:50|636.07|628.27|636.24|628.44|636.63|628.83|635.98|628.18|24
1655184540000|2022-06-14 05:29:00|636.45|628.65|636.99|629.19|636.99|629.19|636.14|628.34|37
1655184550000|2022-06-14 05:29:10|637.21|629.41|637.96|630.16|638.1|630.3|637.21|629.41|32
1655184560000|2022-06-14 05:29:20|638.09|630.29|638.05|630.25|638.11|630.31|637.9|630.1|27
1655184570000|2022-06-14 05:29:30|638.1|630.3|637.05|629.25|638.1|630.3|636.81|629.01|33
1655184580000|2022-06-14 05:29:40|636.92|629.12|636.94|629.14|637.17|629.37|636.63|628.83|27
1655184590000|2022-06-14 05:29:50|636.81|629.01|636.72|628.92|637.04|629.24|636.04|628.24|37
1655184600000|2022-06-14 05:30:00|636.73|628.93|636.42|628.62|636.97|629.17|635.65|627.85|33
1655184610000|2022-06-14 05:30:10|636.43|628.63|638.51|630.71|638.51|630.71|636.02|628.22|35
1655184620000|2022-06-14 05:30:20|638.61|630.81|638.74|630.94|639.04|631.24|637.64|629.84|32
1655184630000|2022-06-14 05:30:30|638.58|630.78|638|630.2|638.63|630.83|637.97|630.17|36
1655184640000|2022-06-14 05:30:40|637.98|630.18|637.95|630.15|638.26|630.46|637.84|630.04|27
1655184650000|2022-06-14 05:30:50|637.96|630.16|638.07|630.27|638.23|630.43|637.77|629.97|32
1655184660000|2022-06-14 05:31:00|638.26|630.46|639.33|631.53|639.33|631.53|638.2|630.4|38
1655184670000|2022-06-14 05:31:10|639.45|631.65|639.92|632.12|640.69|632.89|639.45|631.65|32
1655184680000|2022-06-14 05:31:20|639.95|632.15|640.16|632.36|640.27|632.47|639.95|632.15|24
1655184690000|2022-06-14 05:31:30|640.15|632.35|638.88|631.08|640.15|632.35|638.82|631.02|29
1655184700000|2022-06-14 05:31:40|638.87|631.07|637.99|630.19|639.01|631.21|637.97|630.17|26
1655184710000|2022-06-14 05:31:50|637.98|630.18|638.52|630.72|638.8|631|637.83|630.03|31
1655184720000|2022-06-14 05:32:00|638.58|630.78|636.98|629.18|638.58|630.78|636.97|629.17|34
1655184730000|2022-06-14 05:32:10|636.92|629.12|635.34|627.54|636.92|629.12|635.17|627.37|26
1655184740000|2022-06-14 05:32:20|635.33|627.53|635.4|627.6|635.63|627.83|634.41|626.61|33
1655184750000|2022-06-14 05:32:30|635.55|627.75|635.16|627.36|635.77|627.97|635.1|627.3|23
1655184760000|2022-06-14 05:32:40|635.22|627.42|634.38|626.58|635.22|627.42|634.35|626.55|24
1655184770000|2022-06-14 05:32:50|634.25|626.45|633.35|625.55|634.58|626.78|632.94|625.14|34
1655184780000|2022-06-14 05:33:00|633.26|625.46|632.18|624.38|633.81|626.01|632.18|624.38|36
1655184790000|2022-06-14 05:33:10|632.17|624.37|632.69|624.89|633.25|625.45|632.09|624.29|38
1655184800000|2022-06-14 05:33:20|632.59|624.79|631.22|623.42|632.59|624.79|631.21|623.41|34
1655184810000|2022-06-14 05:33:30|631.55|623.75|631.01|623.21|631.57|623.77|631.01|623.21|22
1655184820000|2022-06-14 05:33:40|630.95|623.15|631.61|623.81|631.83|624.03|630.95|623.15|27
1655184830000|2022-06-14 05:33:50|631.6|623.8|631.78|623.98|631.91|624.11|631.55|623.75|26
1655184840000|2022-06-14 05:34:00|631.6|623.8|632.57|624.77|632.7|624.9|631.6|623.8|36
1655184850000|2022-06-14 05:34:10|632.55|624.75|632.86|625.06|632.87|625.07|632.54|624.74|29
1655184860000|2022-06-14 05:34:20|632.85|625.05|632.71|624.91|632.85|625.05|631.97|624.17|33
1655184870000|2022-06-14 05:34:30|632.72|624.92|631.77|623.97|632.72|624.92|631.77|623.97|33
1655184880000|2022-06-14 05:34:40|631.78|623.98|632.22|624.42|632.23|624.43|631.62|623.82|30
1655184890000|2022-06-14 05:34:50|632.23|624.43|632.05|624.25|632.28|624.48|631.77|623.97|28
1655184900000|2022-06-14 05:35:00|632.08|624.28|630.79|622.99|632.08|624.28|630.79|622.99|35
1655184910000|2022-06-14 05:35:10|630.47|622.67|630.87|623.07|630.91|623.11|630.14|622.34|22
1655184920000|2022-06-14 05:35:20|630.92|623.12|632|624.2|632.25|624.45|630.91|623.11|38
1655184930000|2022-06-14 05:35:30|632.07|624.27|633.59|625.79|633.72|625.92|632.05|624.25|35
1655184940000|2022-06-14 05:35:40|633.57|625.77|633.77|625.97|633.98|626.18|633.51|625.71|28
1655184950000|2022-06-14 05:35:50|633.67|625.87|634.76|626.96|634.82|627.02|633.64|625.84|29
1655184960000|2022-06-14 05:36:00|634.77|626.97|635.32|627.52|635.98|628.18|634.56|626.76|37
1655184970000|2022-06-14 05:36:10|635.26|627.46|635.71|627.91|635.77|627.97|635.09|627.29|35
1655184980000|2022-06-14 05:36:20|635.75|627.95|636.74|628.94|636.94|629.14|635.56|627.76|31
1655184990000|2022-06-14 05:36:30|636.73|628.93|637.15|629.35|637.46|629.66|636.59|628.79|36
1655185000000|2022-06-14 05:36:40|637.14|629.34|636.29|628.49|637.19|629.39|635.76|627.96|30
1655185010000|2022-06-14 05:36:50|636.51|628.71|636.7|628.9|636.79|628.99|636.26|628.46|36
1655185020000|2022-06-14 05:37:00|636.72|628.92|638.6|630.8|638.6|630.8|636.72|628.92|33
1655185030000|2022-06-14 05:37:10|638.5|630.7|640.46|632.66|640.46|632.66|638.5|630.7|36
1655185040000|2022-06-14 05:37:20|640.47|632.67|640.63|632.83|640.67|632.87|639.9|632.1|34
1655185050000|2022-06-14 05:37:30|640.6|632.8|639.55|631.75|640.6|632.8|638.89|631.09|30
1655185060000|2022-06-14 05:37:40|639.51|631.71|638.19|630.39|639.51|631.71|638.12|630.32|31
1655185070000|2022-06-14 05:37:50|638.21|630.41|638.06|630.26|638.22|630.42|637.98|630.18|27
1655185080000|2022-06-14 05:38:00|638.08|630.28|639.47|631.67|639.47|631.67|637.26|629.46|37
1655185090000|2022-06-14 05:38:10|639.53|631.73|639.35|631.55|639.54|631.74|638.99|631.19|33
1655185100000|2022-06-14 05:38:20|639.31|631.51|639.16|631.36|639.42|631.62|638.62|630.82|27
1655185110000|2022-06-14 05:38:30|638.61|630.81|639.11|631.31|639.36|631.56|638.61|630.81|31
1655185120000|2022-06-14 05:38:40|639.07|631.27|640.49|632.69|640.49|632.69|638.97|631.17|31
1655185130000|2022-06-14 05:38:50|640.44|632.64|641.62|633.82|641.62|633.82|640.44|632.64|33
1655185140000|2022-06-14 05:39:00|641.39|633.59|641.33|633.53|641.66|633.86|641.03|633.23|29
1655185150000|2022-06-14 05:39:10|641.1|633.3|641|633.2|641.27|633.47|640.92|633.12|27
1655185160000|2022-06-14 05:39:20|641.01|633.21|640.33|632.53|641.19|633.39|640.16|632.36|27
1655185170000|2022-06-14 05:39:30|640.32|632.52|640.17|632.37|640.39|632.59|640.17|632.37|24
1655185180000|2022-06-14 05:39:40|640.18|632.38|639.98|632.18|640.66|632.86|639.98|632.18|25
1655185190000|2022-06-14 05:39:50|639.91|632.11|640.54|632.74|640.6|632.8|639.91|632.11|32
1655185200000|2022-06-14 05:40:00|640.53|632.73|641.23|633.43|641.23|633.43|640.53|632.73|32
1655185210000|2022-06-14 05:40:10|641.34|633.54|642.08|634.28|642.22|634.42|641.12|633.32|35
1655185220000|2022-06-14 05:40:20|642.1|634.3|642.09|634.29|642.1|634.3|641.87|634.07|25
1655185230000|2022-06-14 05:40:30|642.1|634.3|642.2|634.4|642.24|634.44|641.91|634.11|20
1655185240000|2022-06-14 05:40:40|642.21|634.41|642.81|635.01|643.13|635.33|642.01|634.21|28
1655185250000|2022-06-14 05:40:50|642.74|634.94|642.52|634.72|643.22|635.42|642.5|634.7|23
1655185260000|2022-06-14 05:41:00|642.53|634.73|643.28|635.48|643.45|635.65|641.62|633.82|34
1655185270000|2022-06-14 05:41:10|643.24|635.44|644.87|637.07|644.87|637.07|643.23|635.43|33
1655185280000|2022-06-14 05:41:20|644.96|637.16|643.5|635.7|645.36|637.56|643.5|635.7|37
1655185290000|2022-06-14 05:41:30|643.46|635.66|642.22|634.42|643.57|635.77|642.22|634.42|33
1655185300000|2022-06-14 05:41:40|642.11|634.31|642.36|634.56|642.47|634.67|642.11|634.31|35
1655185310000|2022-06-14 05:41:50|642.37|634.57|642.57|634.77|642.79|634.99|642.25|634.45|31
1655185320000|2022-06-14 05:42:00|642.59|634.79|643.12|635.32|643.3|635.5|642.57|634.77|34
1655185330000|2022-06-14 05:42:10|643.14|635.34|644.63|636.83|644.72|636.92|643.13|635.33|32
1655185340000|2022-06-14 05:42:20|644.99|637.19|645.15|637.35|645.39|637.59|644.92|637.12|32
1655185350000|2022-06-14 05:42:30|644.99|637.19|644.71|636.91|645.19|637.39|643.93|636.13|35
1655185360000|2022-06-14 05:42:40|644.72|636.92|645.14|637.34|645.25|637.45|644.72|636.92|32
1655185370000|2022-06-14 05:42:50|645.15|637.35|645.67|637.87|645.67|637.87|645.01|637.21|38
1655185380000|2022-06-14 05:43:00|645.65|637.85|643.66|635.86|645.67|637.87|643.63|635.83|33
1655185390000|2022-06-14 05:43:10|643.65|635.85|644.65|636.85|644.65|636.85|643.65|635.85|30
1655185400000|2022-06-14 05:43:20|644.56|636.76|644.14|636.34|644.56|636.76|643.99|636.19|28
1655185410000|2022-06-14 05:43:30|644.13|636.33|643.94|636.14|644.18|636.38|643.59|635.79|25
1655185420000|2022-06-14 05:43:40|644.05|636.25|643.63|635.83|644.05|636.25|643.51|635.71|28
1655185430000|2022-06-14 05:43:50|643.51|635.71|643.26|635.46|643.73|635.93|643.25|635.45|29
1655185440000|2022-06-14 05:44:00|643.25|635.45|642.45|634.65|643.4|635.6|642.41|634.61|30
1655185450000|2022-06-14 05:44:10|642.63|634.83|642.59|634.79|643.19|635.39|642.35|634.55|27
1655185460000|2022-06-14 05:44:20|642.58|634.78|643.03|635.23|643.49|635.69|642.52|634.72|33
1655185470000|2022-06-14 05:44:30|643.02|635.22|643.58|635.78|643.58|635.78|642.97|635.17|28
1655185480000|2022-06-14 05:44:40|643.02|635.22|643.43|635.63|643.54|635.74|643.02|635.22|22
1655185490000|2022-06-14 05:44:50|643.27|635.47|643.1|635.3|643.63|635.83|643.03|635.23|31
1655185500000|2022-06-14 05:45:00|643.09|635.29|642.96|635.16|643.23|635.43|642.84|635.04|24
1655185510000|2022-06-14 05:45:10|642.7|634.9|644.77|636.97|644.86|637.06|642.62|634.82|30
1655185520000|2022-06-14 05:45:20|644.83|637.03|644.07|636.27|644.83|637.03|643.99|636.19|28
1655185530000|2022-06-14 05:45:30|644.08|636.28|643.15|635.35|644.16|636.36|643.11|635.31|34
1655185540000|2022-06-14 05:45:40|643.16|635.36|642.18|634.38|643.16|635.36|642.18|634.38|29
1655185550000|2022-06-14 05:45:50|642.15|634.35|641.75|633.95|642.16|634.36|641.52|633.72|20
1655185560000|2022-06-14 05:46:00|641.73|633.93|641.45|633.65|641.96|634.16|640.88|633.08|34
1655185570000|2022-06-14 05:46:10|641.21|633.41|641.05|633.25|641.27|633.47|640.78|632.98|31
1655185580000|2022-06-14 05:46:20|641.06|633.26|639.44|631.64|641.26|633.46|639.4|631.6|32
1655185590000|2022-06-14 05:46:30|639.47|631.67|639.78|631.98|639.89|632.09|639.38|631.58|27
1655185600000|2022-06-14 05:46:40|640.13|632.33|640.44|632.64|640.44|632.64|639.79|631.99|32
1655185610000|2022-06-14 05:46:50|640.59|632.79|639.63|631.83|640.59|632.79|639.63|631.83|28
1655185620000|2022-06-14 05:47:00|639.64|631.84|640.14|632.34|640.29|632.49|639.53|631.73|29
1655185630000|2022-06-14 05:47:10|640.15|632.35|639.64|631.84|640.22|632.42|639.54|631.74|31
1655185640000|2022-06-14 05:47:20|639.65|631.85|639.91|632.11|640.38|632.58|639.65|631.85|27
1655185650000|2022-06-14 05:47:30|639.92|632.12|640.78|632.98|640.82|633.02|639.45|631.65|24
1655185660000|2022-06-14 05:47:40|640.65|632.85|643.01|635.21|643.08|635.28|640.65|632.85|36
1655185670000|2022-06-14 05:47:50|643.29|635.49|643.16|635.36|643.32|635.52|642.74|634.94|34
1655185680000|2022-06-14 05:48:00|643.15|635.35|645.2|637.4|645.2|637.4|643.09|635.29|36
1655185690000|2022-06-14 05:48:10|645.21|637.41|644.97|637.17|646.04|638.24|644.91|637.11|33
1655185700000|2022-06-14 05:48:20|644.85|637.05|643.53|635.73|645.62|637.82|643.3|635.5|39
1655185710000|2022-06-14 05:48:30|643.52|635.72|644.45|636.65|645.11|637.31|643.32|635.52|32
1655185720000|2022-06-14 05:48:40|644.66|636.86|645.39|637.59|645.39|637.59|643.93|636.13|33
1655185730000|2022-06-14 05:48:50|645.4|637.6|645.76|637.96|645.87|638.07|645.25|637.45|27
1655185740000|2022-06-14 05:49:00|645.71|637.91|644.74|636.94|645.89|638.09|644.74|636.94|29
1655185750000|2022-06-14 05:49:10|644.77|636.97|644.78|636.98|644.84|637.04|644.33|636.53|31
1655185760000|2022-06-14 05:49:20|644.8|637|644.99|637.19|645.13|637.33|644.8|637|23
1655185770000|2022-06-14 05:49:30|644.98|637.18|644.2|636.4|645.06|637.26|644.18|636.38|19
1655185780000|2022-06-14 05:49:40|644.21|636.41|644.31|636.51|644.54|636.74|644.16|636.36|23
1655185790000|2022-06-14 05:49:50|644.32|636.52|644.33|636.53|644.33|636.53|644.32|636.52|2
1655185800000|2022-06-14 05:50:00|644.32|636.52|643.56|635.76|644.57|636.77|643.56|635.76|23
1655185810000|2022-06-14 05:50:10|643.53|635.73|643.23|635.43|643.94|636.14|643.14|635.34|28
1655185820000|2022-06-14 05:50:20|643.24|635.44|643.05|635.25|643.24|635.44|642.54|634.74|28
1655185830000|2022-06-14 05:50:30|643.08|635.28|643.72|635.92|643.91|636.11|643.08|635.28|33
1655185840000|2022-06-14 05:50:40|643.83|636.03|645.62|637.82|645.62|637.82|643.83|636.03|36
1655185850000|2022-06-14 05:50:50|645.63|637.83|647.19|639.39|647.19|639.39|645.63|637.83|29
1655185860000|2022-06-14 05:51:00|647.2|639.4|646.11|638.31|647.95|640.15|646.1|638.3|34
1655185870000|2022-06-14 05:51:10|646.1|638.3|646.08|638.28|646.21|638.41|645.98|638.18|30
1655185880000|2022-06-14 05:51:20|646.04|638.24|645.89|638.09|646.04|638.24|645.29|637.49|28
1655185890000|2022-06-14 05:51:30|645.85|638.05|645.21|637.41|645.86|638.06|645.06|637.26|29
1655185900000|2022-06-14 05:51:40|645.2|637.4|644.95|637.15|645.43|637.63|644.95|637.15|20
1655185910000|2022-06-14 05:51:50|644.67|636.87|644.26|636.46|644.76|636.96|644.26|636.46|11
1655185920000|2022-06-14 05:52:00|644.28|636.48|644.18|636.38|644.37|636.57|644.17|636.37|12
1655185930000|2022-06-14 05:52:10|644.17|636.37|644.54|636.74|644.54|636.74|644.17|636.37|22
1655185940000|2022-06-14 05:52:20|644.55|636.75|644.05|636.25|644.63|636.83|644.05|636.25|24
1655185950000|2022-06-14 05:52:30|643.81|636.01|644.15|636.35|644.15|636.35|643.34|635.54|24
1655185960000|2022-06-14 05:52:40|644.16|636.36|643.31|635.51|644.16|636.36|643.31|635.51|26
1655185970000|2022-06-14 05:52:50|643.89|636.09|642.33|634.53|643.91|636.11|642.13|634.33|28
1655185980000|2022-06-14 05:53:00|642.34|634.54|642.12|634.32|642.38|634.58|641.98|634.18|22
1655185990000|2022-06-14 05:53:10|642.1|634.3|642.78|634.98|642.82|635.02|641.87|634.07|31
1655186000000|2022-06-14 05:53:20|642.79|634.99|643.68|635.88|643.68|635.88|642.79|634.99|23
1655186010000|2022-06-14 05:53:30|643.7|635.9|643.3|635.5|643.91|636.11|643.3|635.5|30
1655186020000|2022-06-14 05:53:40|643.31|635.51|642.66|634.86|643.31|635.51|642.66|634.86|29
1655186030000|2022-06-14 05:53:50|642.62|634.82|642.5|634.7|642.99|635.19|642.48|634.68|21
1655186040000|2022-06-14 05:54:00|642.58|634.78|643.42|635.62|643.53|635.73|642.56|634.76|20
1655186050000|2022-06-14 05:54:10|643.39|635.59|642.95|635.15|643.39|635.59|642.84|635.04|31
1655186060000|2022-06-14 05:54:20|642.93|635.13|642.11|634.31|642.97|635.17|642.1|634.3|24
1655186070000|2022-06-14 05:54:30|642.07|634.27|641.34|633.54|642.07|634.27|641.34|633.54|26
1655186080000|2022-06-14 05:54:40|641.39|633.59|642.11|634.31|642.13|634.33|641.27|633.47|27
1655186090000|2022-06-14 05:54:50|642.17|634.37|641.83|634.03|642.44|634.64|641.83|634.03|30
1655186100000|2022-06-14 05:55:00|641.93|634.13|642.02|634.22|642.63|634.83|641.93|634.13|29
1655186110000|2022-06-14 05:55:10|641.96|634.16|641.37|633.57|642.03|634.23|641.33|633.53|25
1655186120000|2022-06-14 05:55:20|641.34|633.54|641.32|633.52|641.41|633.61|641.31|633.51|16
1655186130000|2022-06-14 05:55:30|641.31|633.51|641.13|633.33|641.32|633.52|641.13|633.33|23
1655186140000|2022-06-14 05:55:40|641.19|633.39|640.26|632.46|641.37|633.57|640.22|632.42|34
1655186150000|2022-06-14 05:55:50|640.25|632.45|640.96|633.16|640.96|633.16|639.96|632.16|31
1655186160000|2022-06-14 05:56:00|640.7|632.9|640.56|632.76|640.99|633.19|640.21|632.41|29
1655186170000|2022-06-14 05:56:10|640.55|632.75|640.18|632.38|640.55|632.75|639.99|632.19|23
1655186180000|2022-06-14 05:56:20|640.39|632.59|639.96|632.16|640.87|633.07|639.59|631.79|33
1655186190000|2022-06-14 05:56:30|640.01|632.21|640.47|632.67|640.47|632.67|640.01|632.21|25
1655186200000|2022-06-14 05:56:40|640.51|632.71|640.53|632.73|640.7|632.9|640.32|632.52|34
1655186210000|2022-06-14 05:56:50|640.54|632.74|641.89|634.09|641.91|634.11|640.54|632.74|28
1655186220000|2022-06-14 05:57:00|641.56|633.76|641.15|633.35|641.56|633.76|641.05|633.25|25
1655186230000|2022-06-14 05:57:10|641.17|633.37|640.37|632.57|641.25|633.45|640.37|632.57|26
1655186240000|2022-06-14 05:57:20|640.46|632.66|641.23|633.43|641.23|633.43|640.32|632.52|29
1655186250000|2022-06-14 05:57:30|641.29|633.49|641.33|633.53|641.62|633.82|640.86|633.06|25
1655186260000|2022-06-14 05:57:40|641.3|633.5|641.59|633.79|641.73|633.93|641.26|633.46|21
1655186270000|2022-06-14 05:57:50|641.6|633.8|640.72|632.92|641.6|633.8|640.63|632.83|31
1655186280000|2022-06-14 05:58:00|640.71|632.91|640.18|632.38|640.71|632.91|639.92|632.12|29
1655186290000|2022-06-14 05:58:10|640.13|632.33|640.39|632.59|640.6|632.8|640.13|632.33|26
1655186300000|2022-06-14 05:58:20|640.41|632.61|640.14|632.34|640.88|633.08|640.02|632.22|23
1655186310000|2022-06-14 05:58:30|640.11|632.31|640.17|632.37|640.22|632.42|639.9|632.1|23
1655186320000|2022-06-14 05:58:40|640.18|632.38|639.82|632.02|640.18|632.38|639.72|631.92|24
1655186330000|2022-06-14 05:58:50|639.83|632.03|639.34|631.54|639.83|632.03|639.31|631.51|26
1655186340000|2022-06-14 05:59:00|639.37|631.57|640.66|632.86|640.66|632.86|639.37|631.57|29
1655186350000|2022-06-14 05:59:10|640.67|632.87|640.26|632.46|640.67|632.87|640.26|632.46|25
1655186360000|2022-06-14 05:59:20|640.28|632.48|640.62|632.82|640.69|632.89|640.28|632.48|29
1655186370000|2022-06-14 05:59:30|640.51|632.71|641.12|633.32|641.12|633.32|640.51|632.71|30
1655186380000|2022-06-14 05:59:40|641.18|633.38|641.52|633.72|641.84|634.04|641.12|633.32|31
1655186390000|2022-06-14 05:59:50|641.57|633.77|641.32|633.52|641.64|633.84|641.26|633.46|22
1655186400000|2022-06-14 06:00:00|641.28|633.48|640.68|632.88|641.34|633.54|639.97|632.17|33
1655186410000|2022-06-14 06:00:10|640.73|632.93|641.47|633.67|641.56|633.76|640.51|632.71|32
1655186420000|2022-06-14 06:00:20|641.46|633.66|642.15|634.35|642.37|634.57|641.46|633.66|26
1655186430000|2022-06-14 06:00:30|642.18|634.38|642.59|634.79|642.59|634.79|642.07|634.27|25
1655186440000|2022-06-14 06:00:40|642.54|634.74|640.64|632.84|642.54|634.74|640.64|632.84|30
1655186450000|2022-06-14 06:00:50|640.65|632.85|640.87|633.07|641.06|633.26|640.15|632.35|26
1655186460000|2022-06-14 06:01:00|640.86|633.06|640.25|632.45|640.98|633.18|640.25|632.45|25
1655186470000|2022-06-14 06:01:10|640.28|632.48|639.54|631.74|640.3|632.5|639.54|631.74|28
1655186480000|2022-06-14 06:01:20|639.56|631.76|638.73|630.93|639.77|631.97|638.73|630.93|24
1655186490000|2022-06-14 06:01:30|638.72|630.92|638.15|630.35|638.72|630.92|638.15|630.35|26
1655186500000|2022-06-14 06:01:40|638.14|630.34|639.82|632.02|639.83|632.03|637.77|629.97|28
1655186510000|2022-06-14 06:01:50|639.64|631.84|640.58|632.78|640.67|632.87|639.64|631.84|31
1655186520000|2022-06-14 06:02:00|640.53|632.73|641.07|633.27|641.31|633.51|640.43|632.63|32
1655186530000|2022-06-14 06:02:10|641.04|633.24|640.7|632.9|641.04|633.24|640.69|632.89|23
1655186540000|2022-06-14 06:02:20|640.45|632.65|640.31|632.51|640.87|633.07|640.18|632.38|29
1655186550000|2022-06-14 06:02:30|640.36|632.56|640.85|633.05|640.97|633.17|640.29|632.49|26
1655186560000|2022-06-14 06:02:40|640.91|633.11|641.23|633.43|641.58|633.78|640.91|633.11|30
1655186570000|2022-06-14 06:02:50|641.22|633.42|642.15|634.35|642.16|634.36|641.22|633.42|32
1655186580000|2022-06-14 06:03:00|642.14|634.34|642.43|634.63|642.49|634.69|642.14|634.34|27
1655186590000|2022-06-14 06:03:10|642.48|634.68|643.49|635.69|643.49|635.69|642.48|634.68|32
1655186600000|2022-06-14 06:03:20|643.45|635.65|645.31|637.51|645.34|637.54|643.45|635.65|35
1655186610000|2022-06-14 06:03:30|645.16|637.36|644.59|636.79|645.16|637.36|644.23|636.43|24
1655186620000|2022-06-14 06:03:40|644.6|636.8|645|637.2|645.05|637.25|644.6|636.8|36
1655186630000|2022-06-14 06:03:50|645.04|637.24|645.14|637.34|645.35|637.55|645.02|637.22|23
1655186640000|2022-06-14 06:04:00|645.03|637.23|645.15|637.35|645.24|637.44|644.78|636.98|29
1655186650000|2022-06-14 06:04:10|645.23|637.43|645.32|637.52|645.42|637.62|645.19|637.39|22
1655186660000|2022-06-14 06:04:20|645.33|637.53|645.33|637.53|645.39|637.59|645.01|637.21|27
1655186670000|2022-06-14 06:04:30|645.18|637.38|644.19|636.39|645.18|637.38|644.19|636.39|30
1655186680000|2022-06-14 06:04:40|644.16|636.36|643.72|635.92|644.16|636.36|643.27|635.47|29
1655186690000|2022-06-14 06:04:50|643.73|635.93|643.74|635.94|643.85|636.05|643.52|635.72|26
1655186700000|2022-06-14 06:05:00|643.73|635.93|643.12|635.32|643.73|635.93|643.11|635.31|29
1655186710000|2022-06-14 06:05:10|643.13|635.33|643.11|635.31|643.54|635.74|643.11|635.31|23
1655186720000|2022-06-14 06:05:20|643.13|635.33|643.23|635.43|643.5|635.7|643.05|635.25|24
1655186730000|2022-06-14 06:05:30|643.33|635.53|644.09|636.29|644.09|636.29|643.23|635.43|29
1655186740000|2022-06-14 06:05:40|644.1|636.3|643.36|635.56|644.11|636.31|643.36|635.56|25
1655186750000|2022-06-14 06:05:50|643.34|635.54|643.21|635.41|643.6|635.8|643.11|635.31|21
1655186760000|2022-06-14 06:06:00|643.22|635.42|642.03|634.23|643.39|635.59|642|634.2|25
1655186770000|2022-06-14 06:06:10|642.34|634.54|642.16|634.36|642.47|634.67|642.16|634.36|16
1655186780000|2022-06-14 06:06:20|642.19|634.39|642.93|635.13|642.98|635.18|642.19|634.39|26
1655186790000|2022-06-14 06:06:30|642.94|635.14|642.1|634.3|642.97|635.17|642.01|634.21|28
1655186800000|2022-06-14 06:06:40|642.08|634.28|642.29|634.49|642.4|634.6|642.01|634.21|19
1655186810000|2022-06-14 06:06:50|642.23|634.43|642.17|634.37|642.42|634.62|642.09|634.29|25
1655186820000|2022-06-14 06:07:00|642.12|634.32|641.19|633.39|642.12|634.32|641.19|633.39|23
1655186830000|2022-06-14 06:07:10|641.16|633.36|640.84|633.04|641.22|633.42|640.57|632.77|29
1655186840000|2022-06-14 06:07:20|640.6|632.8|639.97|632.17|640.6|632.8|639.49|631.69|29
1655186850000|2022-06-14 06:07:30|639.99|632.19|638.7|630.9|640.09|632.29|638.31|630.51|28
1655186860000|2022-06-14 06:07:40|638.85|631.05|639.46|631.66|639.46|631.66|638.84|631.04|26
1655186870000|2022-06-14 06:07:50|639.35|631.55|639.06|631.26|639.55|631.75|639.06|631.26|22
1655186880000|2022-06-14 06:08:00|639.05|631.25|640.16|632.36|640.19|632.39|639.05|631.25|19
1655186890000|2022-06-14 06:08:10|640.11|632.31|640.59|632.79|640.65|632.85|639.82|632.02|32
1655186900000|2022-06-14 06:08:20|640.51|632.71|639.87|632.07|640.54|632.74|639.87|632.07|23
1655186910000|2022-06-14 06:08:30|639.88|632.08|639|631.2|639.88|632.08|638.68|630.88|27
1655186920000|2022-06-14 06:08:40|638.99|631.19|639.65|631.85|639.66|631.86|638.67|630.87|26
1655186930000|2022-06-14 06:08:50|639.61|631.81|639.11|631.31|639.67|631.87|639.06|631.26|25
1655186940000|2022-06-14 06:09:00|639.06|631.26|638.24|630.44|639.06|631.26|638.11|630.31|24
1655186950000|2022-06-14 06:09:10|638.22|630.42|637.24|629.44|638.22|630.42|637.24|629.44|28
1655186960000|2022-06-14 06:09:20|637.25|629.45|636.19|628.39|637.37|629.57|636.14|628.34|21
1655186970000|2022-06-14 06:09:30|636.34|628.54|636.92|629.12|637.01|629.21|636.34|628.54|29
1655186980000|2022-06-14 06:09:40|636.84|629.04|636.24|628.44|636.92|629.12|636.24|628.44|21
1655186990000|2022-06-14 06:09:50|636.23|628.43|635.97|628.17|636.23|628.43|635.95|628.15|23
1655187000000|2022-06-14 06:10:00|635.91|628.11|635.65|627.85|635.91|628.11|635.35|627.55|28
1655187010000|2022-06-14 06:10:10|635.43|627.63|636.88|629.08|636.88|629.08|635.43|627.63|30
1655187020000|2022-06-14 06:10:20|636.94|629.14|636.4|628.6|637.08|629.28|636.24|628.44|31
1655187030000|2022-06-14 06:10:30|636.54|628.74|637.15|629.35|637.24|629.44|636.54|628.74|27
1655187040000|2022-06-14 06:10:40|637.17|629.37|636.17|628.37|637.22|629.42|636.16|628.36|26
1655187050000|2022-06-14 06:10:50|636.14|628.34|636.09|628.29|636.19|628.39|636.07|628.27|13
1655187060000|2022-06-14 06:11:00|636.04|628.24|636.71|628.91|636.72|628.92|636.04|628.24|19
1655187070000|2022-06-14 06:11:10|636.73|628.93|635.63|627.83|636.73|628.93|635.54|627.74|33
1655187080000|2022-06-14 06:11:20|635.61|627.81|635.43|627.63|635.67|627.87|635.43|627.63|20
1655187090000|2022-06-14 06:11:30|635.38|627.58|634.28|626.48|635.42|627.62|634.14|626.34|23
1655187100000|2022-06-14 06:11:40|634.29|626.49|634|626.2|634.29|626.49|634|626.2|23
1655187110000|2022-06-14 06:11:50|634.01|626.21|634.76|626.96|634.76|626.96|634.01|626.21|29
1655187120000|2022-06-14 06:12:00|634.78|626.98|635.1|627.3|635.53|627.73|634.58|626.78|32
1655187130000|2022-06-14 06:12:10|635.11|627.31|635.14|627.34|635.14|627.34|634.31|626.51|30
1655187140000|2022-06-14 06:12:20|635.15|627.35|634.51|626.71|635.18|627.38|634.18|626.38|35
1655187150000|2022-06-14 06:12:30|634.5|626.7|634.25|626.45|634.5|626.7|634.14|626.34|21
1655187160000|2022-06-14 06:12:40|634.2|626.4|634.29|626.49|634.48|626.68|633.12|625.32|35
1655187170000|2022-06-14 06:12:50|634.32|626.52|635.03|627.23|635.09|627.29|634.1|626.3|32
1655187180000|2022-06-14 06:13:00|635.16|627.36|635.12|627.32|635.25|627.45|635.04|627.24|19
1655187190000|2022-06-14 06:13:10|635.14|627.34|635.7|627.9|635.81|628.01|635.14|627.34|27
1655187200000|2022-06-14 06:13:20|635.71|627.91|635.39|627.59|636.25|628.45|635.39|627.59|27
1655187210000|2022-06-14 06:13:30|635.4|627.6|634.16|626.36|635.46|627.66|634|626.2|30
1655187220000|2022-06-14 06:13:40|634.15|626.35|633.36|625.56|634.3|626.5|633.34|625.54|19
1655187230000|2022-06-14 06:13:50|633.37|625.57|633.59|625.79|633.59|625.79|633.22|625.42|12
1655187240000|2022-06-14 06:14:00|633.56|625.76|634.36|626.56|634.36|626.56|633.2|625.4|29
1655187250000|2022-06-14 06:14:10|634.37|626.57|634.21|626.41|634.49|626.69|634.21|626.41|22
1655187260000|2022-06-14 06:14:20|634.19|626.39|634.11|626.31|634.68|626.88|633.95|626.15|29
1655187270000|2022-06-14 06:14:30|634.07|626.27|634.55|626.75|634.55|626.75|634.01|626.21|22
1655187280000|2022-06-14 06:14:40|634.65|626.85|634.94|627.14|635.15|627.35|634.65|626.85|26
1655187290000|2022-06-14 06:14:50|634.93|627.13|635.18|627.38|635.18|627.38|634.86|627.06|23
1655187300000|2022-06-14 06:15:00|635.25|627.45|635.05|627.25|635.45|627.65|635.04|627.24|22
1655187310000|2022-06-14 06:15:10|635.06|627.26|634.32|626.52|635.06|627.26|633.57|625.77|33
1655187320000|2022-06-14 06:15:20|634.28|626.48|634.81|627.01|634.84|627.04|634.19|626.39|20
1655187330000|2022-06-14 06:15:30|634.71|626.91|635.01|627.21|635.35|627.55|634.58|626.78|33
1655187340000|2022-06-14 06:15:40|635.04|627.24|635.01|627.21|635.11|627.31|634.94|627.14|24
1655187350000|2022-06-14 06:15:50|635.05|627.25|634.29|626.49|635.06|627.26|634.08|626.28|28
1655187360000|2022-06-14 06:16:00|634.32|626.52|634.34|626.54|634.53|626.73|634.09|626.29|29
1655187370000|2022-06-14 06:16:10|634.36|626.56|633.6|625.8|634.44|626.64|633.36|625.56|24
1655187380000|2022-06-14 06:16:20|633.55|625.75|634.34|626.54|634.43|626.63|633.55|625.75|29
1655187390000|2022-06-14 06:16:30|634.27|626.47|633.68|625.88|634.35|626.55|633.4|625.6|29
1655187400000|2022-06-14 06:16:40|633.67|625.87|633.39|625.59|633.82|626.02|633.21|625.41|24
1655187410000|2022-06-14 06:16:50|633.37|625.57|633.11|625.31|633.37|625.57|632.89|625.09|28
1655187420000|2022-06-14 06:17:00|633.13|625.33|633.07|625.27|633.35|625.55|633.01|625.21|25
1655187430000|2022-06-14 06:17:10|633.15|625.35|632.39|624.59|633.21|625.41|632.35|624.55|29
1655187440000|2022-06-14 06:17:20|632.34|624.54|632.31|624.51|632.79|624.99|632.24|624.44|28
1655187450000|2022-06-14 06:17:30|632.13|624.33|632.85|625.05|632.85|625.05|631.56|623.76|35
1655187460000|2022-06-14 06:17:40|632.82|625.02|632.33|624.53|633.15|625.35|632.26|624.46|28
1655187470000|2022-06-14 06:17:50|632.31|624.51|632|624.2|632.31|624.51|631.91|624.11|27
1655187480000|2022-06-14 06:18:00|631.96|624.16|632|624.2|632.11|624.31|631.44|623.64|31
1655187490000|2022-06-14 06:18:10|632.09|624.29|632.78|624.98|632.9|625.1|632|624.2|27
1655187500000|2022-06-14 06:18:20|632.79|624.99|634.12|626.32|634.12|626.32|632.79|624.99|34
1655187510000|2022-06-14 06:18:30|634.09|626.29|633.18|625.38|634.1|626.3|632.97|625.17|27
1655187520000|2022-06-14 06:18:40|633.81|626.01|634.01|626.21|634.01|626.21|633.75|625.95|23
1655187530000|2022-06-14 06:18:50|634.02|626.22|634.76|626.96|634.79|626.99|634.01|626.21|23
1655187540000|2022-06-14 06:19:00|634.6|626.8|635.16|627.36|635.21|627.41|634.6|626.8|32
1655187550000|2022-06-14 06:19:10|635.1|627.3|635.26|627.46|635.69|627.89|634.92|627.12|27
1655187560000|2022-06-14 06:19:20|635.23|627.43|635.54|627.74|635.56|627.76|635.02|627.22|28
1655187570000|2022-06-14 06:19:30|635.52|627.72|636.88|629.08|636.88|629.08|635.52|627.72|35
1655187580000|2022-06-14 06:19:40|636.85|629.05|637.15|629.35|637.26|629.46|636.8|629|26
1655187590000|2022-06-14 06:19:50|637.17|629.37|637.28|629.48|637.35|629.55|636.87|629.07|24
1655187600000|2022-06-14 06:20:00|637.13|629.33|636.71|628.91|637.25|629.45|636.11|628.31|29
1655187610000|2022-06-14 06:20:10|636.72|628.92|637.51|629.71|637.56|629.76|636.72|628.92|24
1655187620000|2022-06-14 06:20:20|637.52|629.72|639.01|631.21|639.01|631.21|637.4|629.6|30
1655187630000|2022-06-14 06:20:30|639.02|631.22|639.05|631.25|639.42|631.62|638.94|631.14|29
1655187640000|2022-06-14 06:20:40|639.04|631.24|642.72|634.92|642.72|634.92|639.02|631.22|31
1655187650000|2022-06-14 06:20:50|642.68|634.88|642.87|635.07|643.03|635.23|642.4|634.6|27
1655187660000|2022-06-14 06:21:00|642.88|635.08|642.91|635.11|642.96|635.16|642.49|634.69|26
1655187670000|2022-06-14 06:21:10|642.92|635.12|642.9|635.1|643.06|635.26|641.98|634.18|34
1655187680000|2022-06-14 06:21:20|642.95|635.15|644.56|636.76|644.56|636.76|642.54|634.74|32
1655187690000|2022-06-14 06:21:30|644.4|636.6|643.46|635.66|645.15|637.35|643.4|635.6|25
1655187700000|2022-06-14 06:21:40|643.43|635.63|644.16|636.36|644.29|636.49|643.21|635.41|28
1655187710000|2022-06-14 06:21:50|644.35|636.55|645.05|637.25|645.46|637.66|644.35|636.55|31
1655187720000|2022-06-14 06:22:00|645.04|637.24|646.17|638.37|646.34|638.54|644.95|637.15|34
1655187730000|2022-06-14 06:22:10|646.18|638.38|645.34|637.54|646.57|638.77|645.24|637.44|29
1655187740000|2022-06-14 06:22:20|645.36|637.56|645.08|637.28|645.39|637.59|644.97|637.17|23
1655187750000|2022-06-14 06:22:30|645.09|637.29|645.89|638.09|645.93|638.13|645.09|637.29|26
1655187760000|2022-06-14 06:22:40|645.86|638.06|645.95|638.15|646.08|638.28|645.85|638.05|26
1655187770000|2022-06-14 06:22:50|645.96|638.16|645.12|637.32|645.96|638.16|645.11|637.31|27
1655187780000|2022-06-14 06:23:00|645.29|637.49|645.07|637.27|645.29|637.49|644.85|637.05|28
1655187790000|2022-06-14 06:23:10|645.04|637.24|646.57|638.77|646.57|638.77|645.04|637.24|33
1655187800000|2022-06-14 06:23:20|646.73|638.93|646.15|638.35|647.13|639.33|646.15|638.35|33
1655187810000|2022-06-14 06:23:30|646.16|638.36|646.57|638.77|646.75|638.95|646.16|638.36|30
1655187820000|2022-06-14 06:23:40|646.59|638.79|646.58|638.78|646.87|639.07|646.33|638.53|23
1655187830000|2022-06-14 06:23:50|646.59|638.79|646.62|638.82|646.62|638.82|646.25|638.45|24
1655187840000|2022-06-14 06:24:00|646.75|638.95|646.51|638.71|646.75|638.95|646.31|638.51|24
1655187850000|2022-06-14 06:24:10|646.43|638.63|646.24|638.44|646.45|638.65|646.24|638.44|18
1655187860000|2022-06-14 06:24:20|646.26|638.46|646.33|638.53|646.64|638.84|646.26|638.46|23
1655187870000|2022-06-14 06:24:30|646.22|638.42|646.72|638.92|646.75|638.95|646.22|638.42|18
1655187880000|2022-06-14 06:24:40|646.71|638.91|646.11|638.31|646.73|638.93|646.11|638.31|29
1655187890000|2022-06-14 06:24:50|646.06|638.26|645.29|637.49|646.38|638.58|645.26|637.46|30
1655187900000|2022-06-14 06:25:00|645.3|637.5|644.64|636.84|645.38|637.58|644.27|636.47|31
1655187910000|2022-06-14 06:25:10|644.6|636.8|645.52|637.72|645.54|637.74|644.53|636.73|28
1655187920000|2022-06-14 06:25:20|645.53|637.73|645.14|637.34|645.89|638.09|644.89|637.09|24
1655187930000|2022-06-14 06:25:30|645.21|637.41|645.07|637.27|645.21|637.41|644.9|637.1|20
1655187940000|2022-06-14 06:25:40|645.06|637.26|644.98|637.18|645.11|637.31|644.74|636.94|16
1655187950000|2022-06-14 06:25:50|644.93|637.13|645.1|637.3|645.11|637.31|644.88|637.08|10
1655187960000|2022-06-14 06:26:00|645.02|637.22|644.88|637.08|645.15|637.35|644.88|637.08|15
1655187970000|2022-06-14 06:26:10|644.89|637.09|646.56|638.76|646.56|638.76|644.89|637.09|32
1655187980000|2022-06-14 06:26:20|646.58|638.78|647.05|639.25|647.66|639.86|646.58|638.78|31
1655187990000|2022-06-14 06:26:30|647.27|639.47|647.6|639.8|647.6|639.8|647.05|639.25|30
1655188000000|2022-06-14 06:26:40|647.58|639.78|648.29|640.49|649.64|641.84|647.58|639.78|32
1655188010000|2022-06-14 06:26:50|648.24|640.44|649.11|641.31|649.11|641.31|648.19|640.39|23
1655188020000|2022-06-14 06:27:00|649.1|641.3|648.81|641.01|649.1|641.3|648.61|640.81|29
1655188030000|2022-06-14 06:27:10|648.73|640.93|647.55|639.75|648.76|640.96|647.55|639.75|20
1655188040000|2022-06-14 06:27:20|647.51|639.71|646.27|638.47|647.56|639.76|646.27|638.47|24
1655188050000|2022-06-14 06:27:30|646.22|638.42|645.95|638.15|646.33|638.53|645.95|638.15|16
1655188060000|2022-06-14 06:27:40|645.94|638.14|645.55|637.75|645.99|638.19|645.52|637.72|18
1655188070000|2022-06-14 06:27:50|645.51|637.71|645.31|637.51|645.57|637.77|645.29|637.49|23
1655188080000|2022-06-14 06:28:00|645.27|637.47|644.55|636.75|645.27|637.47|644.26|636.46|32
1655188090000|2022-06-14 06:28:10|644.56|636.76|644.65|636.85|644.82|637.02|644.5|636.7|27
1655188100000|2022-06-14 06:28:20|644.77|636.97|644.96|637.16|644.99|637.19|644.56|636.76|30
1655188110000|2022-06-14 06:28:30|644.89|637.09|645.43|637.63|646.12|638.32|644.89|637.09|30
1655188120000|2022-06-14 06:28:40|645.45|637.65|645.39|637.59|645.63|637.83|645.32|637.52|25
1655188130000|2022-06-14 06:28:50|645.42|637.62|644.82|637.02|645.42|637.62|644.77|636.97|26
1655188140000|2022-06-14 06:29:00|644.81|637.01|644.14|636.34|644.81|637.01|643.8|636|26
1655188150000|2022-06-14 06:29:10|644.07|636.27|643.59|635.79|644.07|636.27|643.58|635.78|22
1655188160000|2022-06-14 06:29:20|643.63|635.83|643.88|636.08|644.1|636.3|643.58|635.78|25
1655188170000|2022-06-14 06:29:30|643.87|636.07|644.34|636.54|644.36|636.56|643.66|635.86|32
1655188180000|2022-06-14 06:29:40|644.48|636.68|644.66|636.86|644.72|636.92|644.4|636.6|26
1655188190000|2022-06-14 06:29:50|644.74|636.94|644.36|636.56|644.74|636.94|644.36|636.56|26
1655188200000|2022-06-14 06:30:00|644.33|636.53|643.5|635.7|644.78|636.98|643.5|635.7|31
1655188210000|2022-06-14 06:30:10|643.47|635.67|642.71|634.91|643.52|635.72|642.67|634.87|27
1655188220000|2022-06-14 06:30:20|643|635.2|643.57|635.77|643.66|635.86|642.67|634.87|29
1655188230000|2022-06-14 06:30:30|643.58|635.78|643.21|635.41|643.74|635.94|643.21|635.41|29
1655188240000|2022-06-14 06:30:40|643.22|635.42|642.43|634.63|643.22|635.42|642.43|634.63|18
1655188250000|2022-06-14 06:30:50|642.39|634.59|642.1|634.3|642.41|634.61|641.7|633.9|28
1655188260000|2022-06-14 06:31:00|642.09|634.29|641.18|633.38|642.09|634.29|641.18|633.38|23
1655188270000|2022-06-14 06:31:10|641.05|633.25|640.93|633.13|641.18|633.38|640.93|633.13|5
1655188280000|2022-06-14 06:31:20|640.8|633|642.15|634.35|642.15|634.35|640.8|633|25
1655188290000|2022-06-14 06:31:30|642.35|634.55|642.09|634.29|642.36|634.56|641.99|634.19|25
1655188300000|2022-06-14 06:31:40|642.04|634.24|641.4|633.6|642.09|634.29|641.37|633.57|25
1655188310000|2022-06-14 06:31:50|641.39|633.59|641.27|633.47|641.54|633.74|641.27|633.47|25
1655188320000|2022-06-14 06:32:00|641.3|633.5|641.35|633.55|641.58|633.78|641.24|633.44|22
1655188330000|2022-06-14 06:32:10|641.36|633.56|642.9|635.1|643.01|635.21|641.36|633.56|37
1655188340000|2022-06-14 06:32:20|642.88|635.08|642.48|634.68|642.94|635.14|642.4|634.6|27
1655188350000|2022-06-14 06:32:30|642.43|634.63|643.92|636.12|643.92|636.12|642.33|634.53|24
1655188360000|2022-06-14 06:32:40|643.91|636.11|645.31|637.51|645.64|637.84|643.91|636.11|35
1655188370000|2022-06-14 06:32:50|645.32|637.52|646.59|638.79|646.59|638.79|645.13|637.33|29
1655188380000|2022-06-14 06:33:00|646.61|638.81|645.35|637.55|646.89|639.09|645.35|637.55|28
1655188390000|2022-06-14 06:33:10|645.34|637.54|645.45|637.65|646.08|638.28|645.28|637.48|32
1655188400000|2022-06-14 06:33:20|645.27|637.47|645.95|638.15|646.09|638.29|645.27|637.47|32
1655188410000|2022-06-14 06:33:30|645.97|638.17|647.09|639.29|647.2|639.4|645.87|638.07|36
1655188420000|2022-06-14 06:33:40|647.1|639.3|648.36|640.56|648.36|640.56|647.1|639.3|31
1655188430000|2022-06-14 06:33:50|648.53|640.73|648.35|640.55|648.85|641.05|648.28|640.48|35
1655188440000|2022-06-14 06:34:00|648.36|640.56|647.12|639.32|648.66|640.86|647.1|639.3|35
1655188450000|2022-06-14 06:34:10|647.16|639.36|647.28|639.48|647.34|639.54|646.87|639.07|30
1655188460000|2022-06-14 06:34:20|647.3|639.5|647.22|639.42|647.31|639.51|646.7|638.9|34
1655188470000|2022-06-14 06:34:30|647.27|639.47|647.11|639.31|647.32|639.52|646.53|638.73|23
1655188480000|2022-06-14 06:34:40|647.1|639.3|647.91|640.11|648.16|640.36|647.08|639.28|32
1655188490000|2022-06-14 06:34:50|647.87|640.07|648.18|640.38|648.77|640.97|647.87|640.07|31
1655188500000|2022-06-14 06:35:00|648.2|640.4|648.31|640.51|648.78|640.98|648.16|640.36|35
1655188510000|2022-06-14 06:35:10|648.32|640.52|648.22|640.42|648.46|640.66|648.14|640.34|27
1655188520000|2022-06-14 06:35:20|648.3|640.5|647.15|639.35|648.31|640.51|647.15|639.35|28
1655188530000|2022-06-14 06:35:30|647.44|639.64|647.15|639.35|647.65|639.85|647.15|639.35|28
1655188540000|2022-06-14 06:35:40|647.08|639.28|646.79|638.99|647.08|639.28|646.11|638.31|29
1655188550000|2022-06-14 06:35:50|646.69|638.89|646.63|638.83|647.15|639.35|646.6|638.8|21
1655188560000|2022-06-14 06:36:00|646.85|639.05|645.6|637.8|646.85|639.05|645.58|637.78|29
1655188570000|2022-06-14 06:36:10|645.61|637.81|645.97|638.17|646.53|638.73|645.52|637.72|25
1655188580000|2022-06-14 06:36:20|645.98|638.18|645.81|638.01|646.21|638.41|645.38|637.58|19
1655188590000|2022-06-14 06:36:30|645.86|638.06|645.12|637.32|645.97|638.17|644.96|637.16|26
1655188600000|2022-06-14 06:36:40|645.03|637.23|644.91|637.11|645.25|637.45|644.9|637.1|22
1655188610000|2022-06-14 06:36:50|644.9|637.1|646.27|638.47|646.27|638.47|644.52|636.72|28
1655188620000|2022-06-14 06:37:00|646.28|638.48|647.55|639.75|647.55|639.75|646.28|638.48|33
1655188630000|2022-06-14 06:37:10|647.62|639.82|648.8|641|649.07|641.27|647.53|639.73|29
1655188640000|2022-06-14 06:37:20|648.81|641.01|647.96|640.16|649.08|641.28|647.76|639.96|30
1655188650000|2022-06-14 06:37:30|647.83|640.03|648.04|640.24|648.04|640.24|647.26|639.46|32
1655188660000|2022-06-14 06:37:40|648.09|640.29|646.22|638.42|648.09|640.29|646.15|638.35|26
1655188670000|2022-06-14 06:37:50|646.24|638.44|645.63|637.83|646.24|638.44|645.48|637.68|27
1655188680000|2022-06-14 06:38:00|645.7|637.9|645.2|637.4|645.84|638.04|645.2|637.4|23
1655188690000|2022-06-14 06:38:10|645.14|637.34|645.09|637.29|645.2|637.4|644.76|636.96|23
1655188700000|2022-06-14 06:38:20|645.12|637.32|644.29|636.49|645.26|637.46|644.27|636.47|29
1655188710000|2022-06-14 06:38:30|644.21|636.41|643.08|635.28|644.21|636.41|643.08|635.28|24
1655188720000|2022-06-14 06:38:40|642.94|635.14|643.34|635.54|644.04|636.24|642.79|634.99|31
1655188730000|2022-06-14 06:38:50|643.32|635.52|643.5|635.7|643.97|636.17|643.32|635.52|23
1655188740000|2022-06-14 06:39:00|643.41|635.61|642.4|634.6|643.41|635.61|641.84|634.04|25
1655188750000|2022-06-14 06:39:10|642.35|634.55|641.69|633.89|642.35|634.55|641.5|633.7|30
1655188760000|2022-06-14 06:39:20|641.52|633.72|642.11|634.31|642.53|634.73|641.22|633.42|28
1655188770000|2022-06-14 06:39:30|642.07|634.27|641.66|633.86|642.07|634.27|641.31|633.51|31
1655188780000|2022-06-14 06:39:40|641.7|633.9|641.25|633.45|642.21|634.41|641.19|633.39|27
1655188790000|2022-06-14 06:39:50|641.24|633.44|640.07|632.27|641.24|633.44|639.89|632.09|31
1655188800000|2022-06-14 06:40:00|640.06|632.26|641.45|633.65|641.58|633.78|640.02|632.22|29
1655188810000|2022-06-14 06:40:10|641.44|633.64|641.89|634.09|641.92|634.12|641.11|633.31|28
1655188820000|2022-06-14 06:40:20|641.92|634.12|642.67|634.87|642.72|634.92|641.08|633.28|31
1655188830000|2022-06-14 06:40:30|642.63|634.83|642.74|634.94|642.86|635.06|642.62|634.82|22
1655188840000|2022-06-14 06:40:40|642.75|634.95|642.52|634.72|642.83|635.03|642.52|634.72|17
1655188850000|2022-06-14 06:40:50|642.83|635.03|644.06|636.26|644.06|636.26|642.52|634.72|19
1655188860000|2022-06-14 06:41:00|644.04|636.24|643.64|635.84|644.16|636.36|643.64|635.84|24
1655188870000|2022-06-14 06:41:10|643.68|635.88|643.44|635.64|643.94|636.14|643.04|635.24|26
1655188880000|2022-06-14 06:41:20|643.45|635.65|643.54|635.74|643.9|636.1|643.3|635.5|27
1655188890000|2022-06-14 06:41:30|643.76|635.96|643.05|635.25|643.78|635.98|643.03|635.23|26
1655188900000|2022-06-14 06:41:40|643.04|635.24|643.71|635.91|643.71|635.91|643.04|635.24|27
1655188910000|2022-06-14 06:41:50|643.6|635.8|643.42|635.62|643.62|635.82|643.37|635.57|25
1655188920000|2022-06-14 06:42:00|643.46|635.66|642.87|635.07|643.59|635.79|642.82|635.02|24
1655188930000|2022-06-14 06:42:10|642.81|635.01|642.67|634.87|643.11|635.31|642.54|634.74|29
1655188940000|2022-06-14 06:42:20|642.6|634.8|641.66|633.86|642.6|634.8|641.66|633.86|33
1655188950000|2022-06-14 06:42:30|641.63|633.83|641.72|633.92|641.77|633.97|641.4|633.6|26
1655188960000|2022-06-14 06:42:40|641.71|633.91|641.82|634.02|641.82|634.02|641.58|633.78|16
1655188970000|2022-06-14 06:42:50|641.81|634.01|641.34|633.54|641.81|634.01|641.24|633.44|25
1655188980000|2022-06-14 06:43:00|641.46|633.66|639.65|631.85|641.46|633.66|639.3|631.5|36
1655188990000|2022-06-14 06:43:10|639.57|631.77|640.11|632.31|640.11|632.31|639.34|631.54|31
1655189000000|2022-06-14 06:43:20|640.64|632.84|639.92|632.12|641.09|633.29|639.88|632.08|30
1655189010000|2022-06-14 06:43:30|639.82|632.02|639.42|631.62|640.06|632.26|639.42|631.62|25
1655189020000|2022-06-14 06:43:40|639.4|631.6|639.39|631.59|639.76|631.96|639.22|631.42|28
1655189030000|2022-06-14 06:43:50|639.47|631.67|639.32|631.52|639.47|631.67|639.27|631.47|20
1655189040000|2022-06-14 06:44:00|639.39|631.59|639.3|631.5|640.04|632.24|639.24|631.44|31
1655189050000|2022-06-14 06:44:10|639.25|631.45|638.24|630.44|639.35|631.55|638.17|630.37|28
1655189060000|2022-06-14 06:44:20|638.22|630.42|638.3|630.5|638.64|630.84|638.07|630.27|30
1655189070000|2022-06-14 06:44:30|638.36|630.56|638.5|630.7|638.61|630.81|637.97|630.17|29
1655189080000|2022-06-14 06:44:40|638.6|630.8|637.86|630.06|638.96|631.16|637.86|630.06|26
1655189090000|2022-06-14 06:44:50|638.02|630.22|638.48|630.68|638.48|630.68|637.76|629.96|26
1655189100000|2022-06-14 06:45:00|638.4|630.6|637.55|629.75|638.57|630.77|637.55|629.75|29
1655189110000|2022-06-14 06:45:10|637.53|629.73|636.69|628.89|637.53|629.73|636.41|628.61|26
1655189120000|2022-06-14 06:45:20|636.57|628.77|637.17|629.37|638.04|630.24|636.32|628.52|30
1655189130000|2022-06-14 06:45:30|637.03|629.23|636.27|628.47|637.27|629.47|636.2|628.4|26
1655189140000|2022-06-14 06:45:40|636.26|628.46|635.66|627.86|636.31|628.51|635.66|627.86|23
1655189150000|2022-06-14 06:45:50|635.99|628.19|637.45|629.65|637.62|629.82|635.99|628.19|31
1655189160000|2022-06-14 06:46:00|637.47|629.67|637.46|629.66|637.49|629.69|636.78|628.98|34
1655189170000|2022-06-14 06:46:10|637.5|629.7|637.04|629.24|637.5|629.7|636.68|628.88|34
1655189180000|2022-06-14 06:46:20|637.27|629.47|637.19|629.39|637.46|629.66|637.1|629.3|31
1655189190000|2022-06-14 06:46:30|637.2|629.4|637.35|629.55|637.4|629.6|637.2|629.4|16
1655189200000|2022-06-14 06:46:40|637.4|629.6|638.01|630.21|638.42|630.62|637.4|629.6|35
1655189210000|2022-06-14 06:46:50|637.95|630.15|638.11|630.31|638.13|630.33|637.71|629.91|28
1655189220000|2022-06-14 06:47:00|638.1|630.3|639.14|631.34|639.26|631.46|638.1|630.3|33
1655189230000|2022-06-14 06:47:10|639.12|631.32|640.89|633.09|640.98|633.18|638.93|631.13|31
1655189240000|2022-06-14 06:47:20|640.86|633.06|640.99|633.19|641.01|633.21|640.72|632.92|29
1655189250000|2022-06-14 06:47:30|641.02|633.22|640.2|632.4|641.05|633.25|639.98|632.18|30
1655189260000|2022-06-14 06:47:40|640.42|632.62|640.33|632.53|640.61|632.81|640.22|632.42|27
1655189270000|2022-06-14 06:47:50|640.32|632.52|641.45|633.65|641.47|633.67|640.29|632.49|30
1655189280000|2022-06-14 06:48:00|641.46|633.66|640.15|632.35|641.47|633.67|640.15|632.35|34
1655189290000|2022-06-14 06:48:10|640.35|632.55|640.39|632.59|640.78|632.98|640.08|632.28|26
1655189300000|2022-06-14 06:48:20|640.24|632.44|640.55|632.75|640.98|633.18|640.18|632.38|28
1655189310000|2022-06-14 06:48:30|640.29|632.49|640.15|632.35|641.03|633.23|640.14|632.34|23
1655189320000|2022-06-14 06:48:40|640.13|632.33|641.37|633.57|641.43|633.63|640.13|632.33|29
1655189330000|2022-06-14 06:48:50|641.38|633.58|642.09|634.29|642.5|634.7|641.38|633.58|29
1655189340000|2022-06-14 06:49:00|642|634.2|642.38|634.58|642.81|635.01|642|634.2|29
1655189350000|2022-06-14 06:49:10|642.68|634.88|642.58|634.78|642.84|635.04|642.39|634.59|25
1655189360000|2022-06-14 06:49:20|642.59|634.79|644.26|636.46|644.36|636.56|642.51|634.71|35
1655189370000|2022-06-14 06:49:30|644.11|636.31|644.75|636.95|644.75|636.95|644.02|636.22|28
1655189380000|2022-06-14 06:49:40|644.76|636.96|645.05|637.25|645.27|637.47|644.76|636.96|25
1655189390000|2022-06-14 06:49:50|645.07|637.27|645.36|637.56|645.51|637.71|644.91|637.11|27
1655189400000|2022-06-14 06:50:00|645.37|637.57|645.97|638.17|645.97|638.17|645.17|637.37|28
1655189410000|2022-06-14 06:50:10|645.88|638.08|647.13|639.33|647.51|639.71|645.88|638.08|37
1655189420000|2022-06-14 06:50:20|647.24|639.44|647.86|640.06|647.91|640.11|647.24|639.44|29
1655189430000|2022-06-14 06:50:30|647.78|639.98|648.56|640.76|648.66|640.86|647.78|639.98|30
1655189440000|2022-06-14 06:50:40|648.63|640.83|648.28|640.48|648.95|641.15|647.68|639.88|32
1655189450000|2022-06-14 06:50:50|648.15|640.35|648.98|641.18|648.98|641.18|648.15|640.35|33
1655189460000|2022-06-14 06:51:00|649.18|641.38|648.76|640.96|649.22|641.42|648.72|640.92|28
1655189470000|2022-06-14 06:51:10|648.78|640.98|648.8|641|648.81|641.01|648.47|640.67|27
1655189480000|2022-06-14 06:51:20|648.82|641.02|648.01|640.21|648.87|641.07|648.01|640.21|30
1655189490000|2022-06-14 06:51:30|648.12|640.32|647.62|639.82|648.13|640.33|647.62|639.82|28
1655189500000|2022-06-14 06:51:40|647.61|639.81|645.46|637.66|647.94|640.14|645.33|637.53|30
1655189510000|2022-06-14 06:51:50|645.48|637.68|645.52|637.72|645.7|637.9|645|637.2|34
1655189520000|2022-06-14 06:52:00|645.57|637.77|644.53|636.73|645.59|637.79|644.53|636.73|30
1655189530000|2022-06-14 06:52:10|644.49|636.69|644.87|637.07|644.96|637.16|644.21|636.41|28
1655189540000|2022-06-14 06:52:20|644.81|637.01|644.45|636.65|644.81|637.01|644.32|636.52|22
1655189550000|2022-06-14 06:52:30|644.46|636.66|642.79|634.99|644.55|636.75|642.67|634.87|27
1655189560000|2022-06-14 06:52:40|642.78|634.98|643.64|635.84|643.75|635.95|642.77|634.97|27
1655189570000|2022-06-14 06:52:50|643.65|635.85|643.11|635.31|643.75|635.95|642.85|635.05|24
1655189580000|2022-06-14 06:53:00|643.1|635.3|642.31|634.51|643.15|635.35|642.29|634.49|26
1655189590000|2022-06-14 06:53:10|642.34|634.54|642.41|634.61|642.5|634.7|642.24|634.44|21
1655189600000|2022-06-14 06:53:20|642.78|634.98|643.67|635.87|643.67|635.87|642.66|634.86|29
1655189610000|2022-06-14 06:53:30|643.68|635.88|644.56|636.76|644.69|636.89|643.61|635.81|31
1655189620000|2022-06-14 06:53:40|644.5|636.7|643.27|635.47|644.52|636.72|643.2|635.4|28
1655189630000|2022-06-14 06:53:50|643.28|635.48|642.9|635.1|643.28|635.48|642.8|635|25
1655189640000|2022-06-14 06:54:00|642.89|635.09|642.29|634.49|643.22|635.42|642.28|634.48|30
1655189650000|2022-06-14 06:54:10|642.38|634.58|642.38|634.58|642.47|634.67|642.23|634.43|18
1655189660000|2022-06-14 06:54:20|642.43|634.63|642.47|634.67|643.1|635.3|642.27|634.47|31
1655189670000|2022-06-14 06:54:30|642.48|634.68|641.87|634.07|642.48|634.68|641.64|633.84|30
1655189680000|2022-06-14 06:54:40|641.85|634.05|641.36|633.56|642.35|634.55|641.36|633.56|22
1655189690000|2022-06-14 06:54:50|641.35|633.55|641.69|633.89|641.69|633.89|641.34|633.54|14
1655189700000|2022-06-14 06:55:00|641.7|633.9|641.33|633.53|641.7|633.9|641.27|633.47|15
1655189710000|2022-06-14 06:55:10|641.34|633.54|640.26|632.46|641.34|633.54|640.06|632.26|25
1655189720000|2022-06-14 06:55:20|640.14|632.34|640.07|632.27|640.28|632.48|639.5|631.7|27
1655189730000|2022-06-14 06:55:30|640.03|632.23|640.61|632.81|640.67|632.87|639.98|632.18|27
1655189740000|2022-06-14 06:55:40|640.62|632.82|641.06|633.26|641.06|633.26|640.62|632.82|26
1655189750000|2022-06-14 06:55:50|641.03|633.23|640.46|632.66|641.05|633.25|640.06|632.26|30
1655189760000|2022-06-14 06:56:00|640.35|632.55|640.5|632.7|640.76|632.96|640.1|632.3|33
1655189770000|2022-06-14 06:56:10|640.45|632.65|640.59|632.79|640.59|632.79|639.96|632.16|29
1655189780000|2022-06-14 06:56:20|640.6|632.8|641.34|633.54|641.44|633.64|640.52|632.72|31
1655189790000|2022-06-14 06:56:30|641.37|633.57|642.55|634.75|642.55|634.75|641.36|633.56|32
1655189800000|2022-06-14 06:56:40|642.52|634.72|642.36|634.56|642.59|634.79|642.15|634.35|25
1655189810000|2022-06-14 06:56:50|642.39|634.59|643.14|635.34|643.5|635.7|642.39|634.59|30
1655189820000|2022-06-14 06:57:00|643.09|635.29|641.95|634.15|643.1|635.3|641.94|634.14|26
1655189830000|2022-06-14 06:57:10|642.04|634.24|643.19|635.39|643.66|635.86|641.95|634.15|32
1655189840000|2022-06-14 06:57:20|643.11|635.31|643.56|635.76|643.65|635.85|643.11|635.31|25
1655189850000|2022-06-14 06:57:30|643.55|635.75|645.05|637.25|645.13|637.33|643.49|635.69|29
1655189860000|2022-06-14 06:57:40|645.06|637.26|644.07|636.27|645.07|637.27|643.95|636.15|29
1655189870000|2022-06-14 06:57:50|644.04|636.24|644.79|636.99|644.79|636.99|644.04|636.24|33
1655189880000|2022-06-14 06:58:00|644.89|637.09|644.3|636.5|644.89|637.09|644.3|636.5|22
1655189890000|2022-06-14 06:58:10|643.99|636.19|644.08|636.28|644.71|636.91|643.98|636.18|23
1655189900000|2022-06-14 06:58:20|644.07|636.27|643.52|635.72|644.2|636.4|643.52|635.72|28
1655189910000|2022-06-14 06:58:30|643.35|635.55|643.77|635.97|643.91|636.11|643.19|635.39|25
1655189920000|2022-06-14 06:58:40|643.76|635.96|643.8|636|643.8|636|643.23|635.43|27
1655189930000|2022-06-14 06:58:50|643.81|636.01|643.15|635.35|643.91|636.11|643.15|635.35|24
1655189940000|2022-06-14 06:59:00|643.14|635.34|643.09|635.29|643.36|635.56|642.88|635.08|23
1655189950000|2022-06-14 06:59:10|643.13|635.33|642.16|634.36|643.15|635.35|642.16|634.36|25
1655189960000|2022-06-14 06:59:20|642.23|634.43|641.96|634.16|642.25|634.45|641.89|634.09|14
1655189970000|2022-06-14 06:59:30|641.97|634.17|641.8|634|642.08|634.28|641.74|633.94|20
1655189980000|2022-06-14 06:59:40|641.78|633.98|641.91|634.11|641.94|634.14|641.52|633.72|25
1655189990000|2022-06-14 06:59:50|641.89|634.09|643.22|635.42|643.24|635.44|641.89|634.09|36
1655190000000|2022-06-14 07:00:00|643.21|635.41|643.13|635.33|643.63|635.83|642.75|634.95|31
1655190010000|2022-06-14 07:00:10|643.12|635.32|642.38|634.58|643.12|635.32|642.34|634.54|27
1655190020000|2022-06-14 07:00:20|642.37|634.57|643.31|635.51|643.34|635.54|642.37|634.57|31
1655190030000|2022-06-14 07:00:30|643.32|635.52|643.16|635.36|643.43|635.63|643.02|635.22|28
1655190040000|2022-06-14 07:00:40|643.17|635.37|643.62|635.82|643.76|635.96|643.17|635.37|34
1655190050000|2022-06-14 07:00:50|643.64|635.84|643.19|635.39|643.75|635.95|643.11|635.31|26
1655190060000|2022-06-14 07:01:00|643.2|635.4|642.97|635.17|643.2|635.4|642.82|635.02|21
1655190070000|2022-06-14 07:01:10|642.85|635.05|643.5|635.7|643.82|636.02|642.76|634.96|23
1655190080000|2022-06-14 07:01:20|643.49|635.69|643.38|635.58|643.68|635.88|643.38|635.58|19
1655190090000|2022-06-14 07:01:30|643.42|635.62|643.32|635.52|643.5|635.7|643.02|635.22|25
1655190100000|2022-06-14 07:01:40|643.31|635.51|643.95|636.15|643.95|636.15|643.07|635.27|26
1655190110000|2022-06-14 07:01:50|643.98|636.18|644.65|636.85|644.94|637.14|643.54|635.74|31
1655190120000|2022-06-14 07:02:00|644.87|637.07|645.35|637.55|645.35|637.55|644.87|637.07|38
1655190130000|2022-06-14 07:02:10|645.36|637.56|647.99|640.19|648.04|640.24|645.36|637.56|35
1655190140000|2022-06-14 07:02:20|648.07|640.27|647.07|639.27|648.97|641.17|647.07|639.27|35
1655190150000|2022-06-14 07:02:30|646.97|639.17|645.85|638.05|646.97|639.17|645.77|637.97|27
1655190160000|2022-06-14 07:02:40|645.83|638.03|644.33|636.53|645.96|638.16|644.33|636.53|31
1655190170000|2022-06-14 07:02:50|644.22|636.42|644.03|636.23|644.4|636.6|644|636.2|18
1655190180000|2022-06-14 07:03:00|643.73|635.93|642.85|635.05|644.2|636.4|642.85|635.05|32
1655190190000|2022-06-14 07:03:10|642.83|635.03|642.33|634.53|642.85|635.05|641.93|634.13|20
1655190200000|2022-06-14 07:03:20|642.94|635.14|643.12|635.32|643.68|635.88|642.87|635.07|34
1655190210000|2022-06-14 07:03:30|643.11|635.31|641.89|634.09|643.15|635.35|641.89|634.09|29
1655190220000|2022-06-14 07:03:40|641.87|634.07|642.18|634.38|642.68|634.88|641.85|634.05|29
1655190230000|2022-06-14 07:03:50|642.17|634.37|641.57|633.77|642.23|634.43|641.57|633.77|21
1655190240000|2022-06-14 07:04:00|641.55|633.75|641|633.2|641.55|633.75|641|633.2|25
1655190250000|2022-06-14 07:04:10|640.52|632.72|641.67|633.87|641.82|634.02|640.34|632.54|30
1655190260000|2022-06-14 07:04:20|641.68|633.88|640.24|632.44|641.69|633.89|640.09|632.29|28
1655190270000|2022-06-14 07:04:30|640.21|632.41|640.08|632.28|640.35|632.55|640|632.2|31
1655190280000|2022-06-14 07:04:40|639.99|632.19|638.93|631.13|639.99|632.19|638.53|630.73|29
1655190290000|2022-06-14 07:04:50|639.01|631.21|639.22|631.42|639.4|631.6|638.88|631.08|29
1655190300000|2022-06-14 07:05:00|639.58|631.78|639.87|632.07|639.87|632.07|639.03|631.23|33
1655190310000|2022-06-14 07:05:10|639.9|632.1|640.56|632.76|640.56|632.76|639.56|631.76|20
1655190320000|2022-06-14 07:05:20|640.42|632.62|640.45|632.65|640.52|632.72|640.17|632.37|34
1655190330000|2022-06-14 07:05:30|640.47|632.67|639.99|632.19|640.51|632.71|639.93|632.13|20
1655190340000|2022-06-14 07:05:40|640.02|632.22|640.14|632.34|640.15|632.35|639.83|632.03|21
1655190350000|2022-06-14 07:05:50|640.17|632.37|640.13|632.33|640.43|632.63|639.74|631.94|32
1655190360000|2022-06-14 07:06:00|639.98|632.18|640.2|632.4|640.45|632.65|639.46|631.66|27
1655190370000|2022-06-14 07:06:10|640.47|632.67|640.06|632.26|640.49|632.69|639.89|632.09|26
1655190380000|2022-06-14 07:06:20|640.23|632.43|640.99|633.19|641.11|633.31|640.23|632.43|22
1655190390000|2022-06-14 07:06:30|641|633.2|641.11|633.31|641.11|633.31|641|633.2|14
1655190400000|2022-06-14 07:06:40|640.95|633.15|641.12|633.32|641.12|633.32|640.95|633.15|17
1655190410000|2022-06-14 07:06:50|641.35|633.55|640.85|633.05|641.43|633.63|640.85|633.05|17
1655190420000|2022-06-14 07:07:00|641.31|633.51|641.22|633.42|641.33|633.53|640.96|633.16|30
1655190430000|2022-06-14 07:07:10|641.24|633.44|640.34|632.54|641.25|633.45|640.2|632.4|32
1655190440000|2022-06-14 07:07:20|640.33|632.53|640.23|632.43|640.41|632.61|639.94|632.14|34
1655190450000|2022-06-14 07:07:30|640.09|632.29|640.23|632.43|640.28|632.48|639.66|631.86|21
1655190460000|2022-06-14 07:07:40|640.19|632.39|640.3|632.5|640.33|632.53|639.91|632.11|22
1655190470000|2022-06-14 07:07:50|640.5|632.7|639.57|631.77|640.58|632.78|639.4|631.6|24
1655190480000|2022-06-14 07:08:00|639.29|631.49|638.06|630.26|639.48|631.68|638.06|630.26|27
1655190490000|2022-06-14 07:08:10|637.9|630.1|638.1|630.3|638.19|630.39|637.33|629.53|26
1655190500000|2022-06-14 07:08:20|638.11|630.31|637.82|630.02|638.13|630.33|637.58|629.78|25
1655190510000|2022-06-14 07:08:30|637.8|630|637.41|629.61|637.91|630.11|637.33|629.53|23
1655190520000|2022-06-14 07:08:40|637.35|629.55|637.32|629.52|637.39|629.59|637.32|629.52|16
1655190530000|2022-06-14 07:08:50|637.47|629.67|637.73|629.93|637.94|630.14|637.46|629.66|32
1655190540000|2022-06-14 07:09:00|637.5|629.7|636.52|628.72|637.5|629.7|636.42|628.62|23
1655190550000|2022-06-14 07:09:10|636.65|628.85|635.8|628|636.66|628.86|635.72|627.92|27
1655190560000|2022-06-14 07:09:20|635.85|628.05|636.6|628.8|636.6|628.8|635.85|628.05|25
1655190570000|2022-06-14 07:09:30|636.59|628.79|637.1|629.3|637.13|629.33|636.59|628.79|27
1655190580000|2022-06-14 07:09:40|637.16|629.36|636.66|628.86|637.21|629.41|636.51|628.71|22
1655190590000|2022-06-14 07:09:50|636.37|628.57|636.11|628.31|637.03|629.23|636.11|628.31|30
1655190600000|2022-06-14 07:10:00|635.76|627.96|635.39|627.59|635.9|628.1|635.27|627.47|29
1655190610000|2022-06-14 07:10:10|635.38|627.58|634.67|626.87|635.47|627.67|634.67|626.87|29
1655190620000|2022-06-14 07:10:20|634.32|626.52|634.63|626.83|634.63|626.83|634.24|626.44|29
1655190630000|2022-06-14 07:10:30|634.64|626.84|634.89|627.09|634.93|627.13|634.29|626.49|26
1655190640000|2022-06-14 07:10:40|634.76|626.96|633.95|626.15|634.86|627.06|633.73|625.93|20
1655190650000|2022-06-14 07:10:50|633.96|626.16|633.45|625.65|634.03|626.23|633.44|625.64|19
1655190660000|2022-06-14 07:11:00|633.36|625.56|632.43|624.63|633.41|625.61|632.43|624.63|26
1655190670000|2022-06-14 07:11:10|632.41|624.61|633.78|625.98|633.81|626.01|632.36|624.56|33
1655190680000|2022-06-14 07:11:20|633.79|625.99|632.43|624.63|634.21|626.41|632.42|624.62|30
1655190690000|2022-06-14 07:11:30|632.89|625.09|632.98|625.18|633.1|625.3|632.69|624.89|31
1655190700000|2022-06-14 07:11:40|632.89|625.09|632.05|624.25|632.89|625.09|632.05|624.25|31
1655190710000|2022-06-14 07:11:50|632.04|624.24|631.81|624.01|632.04|624.24|631.37|623.57|29
1655190720000|2022-06-14 07:12:00|631.8|624|632.72|624.92|633|625.2|631.78|623.98|24
1655190730000|2022-06-14 07:12:10|632.63|624.83|631.08|623.28|633.25|625.45|631.08|623.28|29
1655190740000|2022-06-14 07:12:20|631.07|623.27|630.94|623.14|631.07|623.27|630.79|622.99|24
1655190750000|2022-06-14 07:12:30|630.93|623.13|632.16|624.36|632.16|624.36|630.68|622.88|37
1655190760000|2022-06-14 07:12:40|632.15|624.35|632.91|625.11|632.91|625.11|631.96|624.16|30
1655190770000|2022-06-14 07:12:50|632.9|625.1|633.07|625.27|633.12|625.32|632.75|624.95|30
1655190780000|2022-06-14 07:13:00|633.2|625.4|633.13|625.33|633.2|625.4|632.79|624.99|28
1655190790000|2022-06-14 07:13:10|633.08|625.28|632.89|625.09|633.35|625.55|632.85|625.05|33
1655190800000|2022-06-14 07:13:20|633|625.2|632.04|624.24|633.04|625.24|632|624.2|24
1655190810000|2022-06-14 07:13:30|632.03|624.23|631.99|624.19|632.24|624.44|631.99|624.19|27
1655190820000|2022-06-14 07:13:40|631.98|624.18|631.14|623.34|631.98|624.18|631.1|623.3|28
1655190830000|2022-06-14 07:13:50|631.1|623.3|629.33|621.53|631.28|623.48|629.27|621.47|31
1655190840000|2022-06-14 07:14:00|629.3|621.5|629.92|622.12|630.19|622.39|628.86|621.06|32
1655190850000|2022-06-14 07:14:10|629.99|622.19|629.09|621.29|630.24|622.44|628.88|621.08|31
1655190860000|2022-06-14 07:14:20|629.1|621.3|628.87|621.07|629.3|621.5|628.67|620.87|30
1655190870000|2022-06-14 07:14:30|628.85|621.05|630.24|622.44|630.46|622.66|628.78|620.98|35
1655190880000|2022-06-14 07:14:40|630.23|622.43|630.12|622.32|630.45|622.65|630.04|622.24|35
1655190890000|2022-06-14 07:14:50|630.08|622.28|629.12|621.32|630.12|622.32|629|621.2|24
1655190900000|2022-06-14 07:15:00|629.2|621.4|630.34|622.54|631.1|623.3|629.2|621.4|37
1655190910000|2022-06-14 07:15:10|630.25|622.45|630.36|622.56|630.57|622.77|630.19|622.39|26
1655190920000|2022-06-14 07:15:20|630.39|622.59|631.87|624.07|632.22|624.42|630.17|622.37|28
1655190930000|2022-06-14 07:15:30|632.35|624.55|631.15|623.35|632.35|624.55|631.14|623.34|28
1655190940000|2022-06-14 07:15:40|631.24|623.44|630.87|623.07|631.24|623.44|630.87|623.07|26
1655190950000|2022-06-14 07:15:50|631|623.2|629.1|621.3|631.06|623.26|629.1|621.3|29
1655190960000|2022-06-14 07:16:00|629.3|621.5|629.76|621.96|630.03|622.23|629.3|621.5|31
1655190970000|2022-06-14 07:16:10|629.95|622.15|630.7|622.9|630.71|622.91|629.66|621.86|29
1655190980000|2022-06-14 07:16:20|630.54|622.74|631.65|623.85|631.65|623.85|630.54|622.74|30
1655190990000|2022-06-14 07:16:30|631.73|623.93|631.76|623.96|631.87|624.07|631.58|623.78|23
1655191000000|2022-06-14 07:16:40|631.79|623.99|632.02|624.22|632.02|624.22|631.76|623.96|22
1655191010000|2022-06-14 07:16:50|632.03|624.23|632.11|624.31|632.97|625.17|632|624.2|28
1655191020000|2022-06-14 07:17:00|632.06|624.26|632.28|624.48|632.65|624.85|631.67|623.87|29
1655191030000|2022-06-14 07:17:10|632.29|624.49|632.05|624.25|632.35|624.55|632.02|624.22|26
1655191040000|2022-06-14 07:17:20|632.08|624.28|632.11|624.31|632.28|624.48|631.92|624.12|22
1655191050000|2022-06-14 07:17:30|632.2|624.4|632.11|624.31|632.21|624.41|631.91|624.11|20
1655191060000|2022-06-14 07:17:40|632.09|624.29|632.98|625.18|633.03|625.23|632|624.2|23
1655191070000|2022-06-14 07:17:50|632.97|625.17|633.77|625.97|633.98|626.18|632.92|625.12|30
1655191080000|2022-06-14 07:18:00|633.8|626|632.96|625.16|633.85|626.05|632.55|624.75|28
1655191090000|2022-06-14 07:18:10|632.85|625.05|633.9|626.1|634.18|626.38|632.85|625.05|35
1655191100000|2022-06-14 07:18:20|633.94|626.14|634.11|626.31|634.16|626.36|633.92|626.12|28
1655191110000|2022-06-14 07:18:30|634.1|626.3|633.67|625.87|634.11|626.31|633.35|625.55|20
1655191120000|2022-06-14 07:18:40|633.71|625.91|633.83|626.03|634.11|626.31|633.71|625.91|28
1655191130000|2022-06-14 07:18:50|633.85|626.05|634.27|626.47|634.27|626.47|633.6|625.8|28
1655191140000|2022-06-14 07:19:00|634.28|626.48|633.99|626.19|634.28|626.48|633.9|626.1|24
1655191150000|2022-06-14 07:19:10|634.07|626.27|633.39|625.59|634.15|626.35|632.96|625.16|31
1655191160000|2022-06-14 07:19:20|633.42|625.62|633.46|625.66|633.68|625.88|633.35|625.55|26
1655191170000|2022-06-14 07:19:30|633.47|625.67|634.26|626.46|634.31|626.51|633.37|625.57|34
1655191180000|2022-06-14 07:19:40|634.23|626.43|634.02|626.22|634.41|626.61|633.9|626.1|29
1655191190000|2022-06-14 07:19:50|633.94|626.14|633.75|625.95|634.07|626.27|633.74|625.94|26
1655191200000|2022-06-14 07:20:00|633.73|625.93|632.3|624.5|633.73|625.93|632.28|624.48|33
1655191210000|2022-06-14 07:20:10|632.32|624.52|633.17|625.37|633.17|625.37|631.92|624.12|29
1655191220000|2022-06-14 07:20:20|633.37|625.57|633.09|625.29|633.77|625.97|633.03|625.23|31
1655191230000|2022-06-14 07:20:30|633.06|625.26|632.31|624.51|633.06|625.26|632.31|624.51|26
1655191240000|2022-06-14 07:20:40|632.3|624.5|631.14|623.34|632.38|624.58|631.1|623.3|25
1655191250000|2022-06-14 07:20:50|631.23|623.43|631.85|624.05|631.98|624.18|631.02|623.22|27
1655191260000|2022-06-14 07:21:00|631.86|624.06|630.87|623.07|632.04|624.24|630.87|623.07|24
1655191270000|2022-06-14 07:21:10|630.71|622.91|629.69|621.89|630.72|622.92|629.68|621.88|26
1655191280000|2022-06-14 07:21:20|629.68|621.88|628.51|620.71|629.78|621.98|628.24|620.44|28
1655191290000|2022-06-14 07:21:30|628.52|620.72|627.31|619.51|628.52|620.72|627.24|619.44|30
1655191300000|2022-06-14 07:21:40|627.29|619.49|626.45|618.65|627.83|620.03|626.45|618.65|24
1655191310000|2022-06-14 07:21:50|626.31|618.51|627.88|620.08|627.88|620.08|626.21|618.41|26
1655191320000|2022-06-14 07:22:00|627.93|620.13|628.24|620.44|628.81|621.01|627.93|620.13|32
1655191330000|2022-06-14 07:22:10|628.33|620.53|628.95|621.15|628.99|621.19|628.3|620.5|21
1655191340000|2022-06-14 07:22:20|629.1|621.3|629.61|621.81|629.83|622.03|629.1|621.3|23
1655191350000|2022-06-14 07:22:30|629.6|621.8|629.72|621.92|629.96|622.16|629.37|621.57|29
1655191360000|2022-06-14 07:22:40|629.79|621.99|630.12|622.32|630.46|622.66|629.76|621.96|28
1655191370000|2022-06-14 07:22:50|630.08|622.28|630.16|622.36|630.19|622.39|629.27|621.47|32
1655191380000|2022-06-14 07:23:00|630.27|622.47|630.98|623.18|631.2|623.4|630.27|622.47|27
1655191390000|2022-06-14 07:23:10|631.03|623.23|630.01|622.21|631.31|623.51|629.92|622.12|29
1655191400000|2022-06-14 07:23:20|629.98|622.18|631.03|623.23|631.03|623.23|629.97|622.17|23
1655191410000|2022-06-14 07:23:30|631.26|623.46|631.5|623.7|631.5|623.7|631.13|623.33|20
1655191420000|2022-06-14 07:23:40|631.49|623.69|630.94|623.14|631.75|623.95|630.88|623.08|28
1655191430000|2022-06-14 07:23:50|631|623.2|631.16|623.36|631.35|623.55|631|623.2|33
1655191440000|2022-06-14 07:24:00|631.17|623.37|631.37|623.57|632.12|624.32|631.14|623.34|29
1655191450000|2022-06-14 07:24:10|631.3|623.5|630.38|622.58|631.3|623.5|630.19|622.39|26
1655191460000|2022-06-14 07:24:20|630.45|622.65|630.69|622.89|630.86|623.06|630|622.2|25
1655191470000|2022-06-14 07:24:30|630.75|622.95|631.01|623.21|631.11|623.31|630.67|622.87|33
1655191480000|2022-06-14 07:24:40|631.02|623.22|630.12|622.32|631.02|623.22|629.74|621.94|22
1655191490000|2022-06-14 07:24:50|630.11|622.31|630.16|622.36|630.5|622.7|630.11|622.31|20
1655191500000|2022-06-14 07:25:00|630.17|622.37|632.04|624.24|632.04|624.24|630.09|622.29|26
1655191510000|2022-06-14 07:25:10|632.15|624.35|631.03|623.23|632.16|624.36|630.9|623.1|26
1655191520000|2022-06-14 07:25:20|631.11|623.31|631|623.2|631.15|623.35|630.88|623.08|25
1655191530000|2022-06-14 07:25:30|630.96|623.16|630.95|623.15|631.06|623.26|630.76|622.96|18
1655191540000|2022-06-14 07:25:40|630.94|623.14|629.75|621.95|630.94|623.14|629.65|621.85|29
1655191550000|2022-06-14 07:25:50|629.76|621.96|629.16|621.36|629.89|622.09|629.15|621.35|21
1655191560000|2022-06-14 07:26:00|629.17|621.37|628.49|620.69|629.3|621.5|628.13|620.33|23
1655191570000|2022-06-14 07:26:10|628.97|621.17|630.16|622.36|630.16|622.36|628.97|621.17|34
1655191580000|2022-06-14 07:26:20|630.19|622.39|630.88|623.08|631.43|623.63|630.19|622.39|31
1655191590000|2022-06-14 07:26:30|630.8|623|630.2|622.4|630.97|623.17|629.93|622.13|32
1655191600000|2022-06-14 07:26:40|630.19|622.39|631.02|623.22|631.02|623.22|630.11|622.31|31
1655191610000|2022-06-14 07:26:50|631.03|623.23|630.93|623.13|631.39|623.59|630.91|623.11|25
1655191620000|2022-06-14 07:27:00|630.92|623.12|631.14|623.34|631.44|623.64|630.79|622.99|31
1655191630000|2022-06-14 07:27:10|631.22|623.42|631.37|623.57|631.38|623.58|631.18|623.38|25
1655191640000|2022-06-14 07:27:20|631.38|623.58|631.6|623.8|631.7|623.9|631.38|623.58|17
1655191650000|2022-06-14 07:27:30|631.64|623.84|631.49|623.69|631.69|623.89|630.96|623.16|30
1655191660000|2022-06-14 07:27:40|631.48|623.68|631.79|623.99|632.32|624.52|631.48|623.68|26
1655191670000|2022-06-14 07:27:50|631.77|623.97|630.94|623.14|631.96|624.16|630.94|623.14|27
1655191680000|2022-06-14 07:28:00|630.95|623.15|630.99|623.19|631.24|623.44|630.91|623.11|23
1655191690000|2022-06-14 07:28:10|630.98|623.18|631.53|623.73|631.54|623.74|630.98|623.18|26
1655191700000|2022-06-14 07:28:20|631.55|623.75|631.31|623.51|631.7|623.9|631.22|623.42|22
1655191710000|2022-06-14 07:28:30|631.44|623.64|631.94|624.14|632.37|624.57|631.44|623.64|34
1655191720000|2022-06-14 07:28:40|631.91|624.11|631.11|623.31|632.25|624.45|630.87|623.07|24
1655191730000|2022-06-14 07:28:50|631.23|623.43|630.85|623.05|631.23|623.43|629.99|622.19|25
1655191740000|2022-06-14 07:29:00|631|623.2|630.65|622.85|631.27|623.47|630.65|622.85|32
1655191750000|2022-06-14 07:29:10|630.66|622.86|630.73|622.93|631.01|623.21|630.54|622.74|25
1655191760000|2022-06-14 07:29:20|630.69|622.89|631.32|623.52|631.43|623.63|630.4|622.6|31
1655191770000|2022-06-14 07:29:30|631.33|623.53|631.33|623.53|631.45|623.65|631.22|623.42|22
1655191780000|2022-06-14 07:29:40|631.36|623.56|631.55|623.75|631.88|624.08|631.29|623.49|19
1655191790000|2022-06-14 07:29:50|631.56|623.76|632.06|624.26|632.2|624.4|631.1|623.3|28
1655191800000|2022-06-14 07:30:00|632.08|624.28|631.08|623.28|632.21|624.41|631.04|623.24|28
1655191810000|2022-06-14 07:30:10|631.05|623.25|631.9|624.1|631.9|624.1|631|623.2|27
1655191820000|2022-06-14 07:30:20|631.95|624.15|631.9|624.1|632.13|624.33|631.38|623.58|27
1655191830000|2022-06-14 07:30:30|631.79|623.99|629.54|621.74|631.97|624.17|629.54|621.74|32
1655191840000|2022-06-14 07:30:40|629.48|621.68|628.64|620.84|629.52|621.72|627.67|619.87|23
1655191850000|2022-06-14 07:30:50|628.18|620.38|628.13|620.33|629.27|621.47|627.98|620.18|28
1655191860000|2022-06-14 07:31:00|628.12|620.32|627.42|619.62|628.15|620.35|627.08|619.28|27
1655191870000|2022-06-14 07:31:10|627.41|619.61|627.57|619.77|628.02|620.22|627.12|619.32|27
1655191880000|2022-06-14 07:31:20|627.58|619.78|627.92|620.12|627.96|620.16|627.34|619.54|29
1655191890000|2022-06-14 07:31:30|627.86|620.06|627.87|620.07|627.87|620.07|627.47|619.67|27
1655191900000|2022-06-14 07:31:40|627.88|620.08|629.4|621.6|629.4|621.6|627.88|620.08|32
1655191910000|2022-06-14 07:31:50|629.66|621.86|631.67|623.87|631.83|624.03|629.66|621.86|35
1655191920000|2022-06-14 07:32:00|631.6|623.8|632.35|624.55|632.35|624.55|630.91|623.11|32
1655191930000|2022-06-14 07:32:10|632.38|624.58|633.56|625.76|634.31|626.51|632.14|624.34|38
1655191940000|2022-06-14 07:32:20|633.8|626|633.98|626.18|633.98|626.18|633.75|625.95|25
1655191950000|2022-06-14 07:32:30|634.15|626.35|634.21|626.41|634.59|626.79|634.15|626.35|26
1655191960000|2022-06-14 07:32:40|634.23|626.43|634.07|626.27|634.4|626.6|633.89|626.09|26
1655191970000|2022-06-14 07:32:50|634.06|626.26|633.05|625.25|634.27|626.47|633.05|625.25|23
1655191980000|2022-06-14 07:33:00|633.03|625.23|634.79|626.99|634.79|626.99|632.9|625.1|31
1655191990000|2022-06-14 07:33:10|634.68|626.88|633.03|625.23|634.68|626.88|633.03|625.23|34
1655192000000|2022-06-14 07:33:20|633.13|625.33|633.29|625.49|633.66|625.86|632.92|625.12|24
1655192010000|2022-06-14 07:33:30|633.28|625.48|633.97|626.17|634|626.2|633.28|625.48|28
1655192020000|2022-06-14 07:33:40|633.99|626.19|634.43|626.63|634.43|626.63|633.99|626.19|22
1655192030000|2022-06-14 07:33:50|634.4|626.6|634.22|626.42|634.4|626.6|634.1|626.3|24
1655192040000|2022-06-14 07:34:00|634.25|626.45|635.3|627.5|635.32|627.52|634.25|626.45|28
1655192050000|2022-06-14 07:34:10|635.31|627.51|635.15|627.35|635.38|627.58|634.98|627.18|31
1655192060000|2022-06-14 07:34:20|635.03|627.23|634.93|627.13|635.27|627.47|634.85|627.05|26
1655192070000|2022-06-14 07:34:30|634.55|626.75|634.88|627.08|634.91|627.11|634.34|626.54|29
1655192080000|2022-06-14 07:34:40|635.05|627.25|636.1|628.3|636.1|628.3|634.73|626.93|32
1655192090000|2022-06-14 07:34:50|635.66|627.86|635.94|628.14|636.11|628.31|635.49|627.69|22
1655192100000|2022-06-14 07:35:00|635.96|628.16|635.43|627.63|636.08|628.28|634.78|626.98|30
1655192110000|2022-06-14 07:35:10|635.47|627.67|634.72|626.92|635.62|627.82|634.19|626.39|28
1655192120000|2022-06-14 07:35:20|634.87|627.07|635.24|627.44|635.86|628.06|634.83|627.03|34
1655192130000|2022-06-14 07:35:30|635.25|627.45|636.13|628.33|636.13|628.33|635.25|627.45|33
1655192140000|2022-06-14 07:35:40|636.14|628.34|636.81|629.01|636.94|629.14|636.14|628.34|28
1655192150000|2022-06-14 07:35:50|636.82|629.02|636.93|629.13|637.36|629.56|636.82|629.02|27
1655192160000|2022-06-14 07:36:00|636.97|629.17|636.78|628.98|637.05|629.25|636.62|628.82|23
1655192170000|2022-06-14 07:36:10|637|629.2|637.3|629.5|637.3|629.5|636.78|628.98|26
1655192180000|2022-06-14 07:36:20|637.33|629.53|639.02|631.22|639.09|631.29|637.33|629.53|37
1655192190000|2022-06-14 07:36:30|638.82|631.02|638.92|631.12|639.03|631.23|638.81|631.01|25
1655192200000|2022-06-14 07:36:40|638.93|631.13|638.75|630.95|639.32|631.52|638.57|630.77|33
1655192210000|2022-06-14 07:36:50|638.69|630.89|639.11|631.31|639.27|631.47|638.69|630.89|32
1655192220000|2022-06-14 07:37:00|638.58|630.78|638.19|630.39|638.8|631|637.91|630.11|30
1655192230000|2022-06-14 07:37:10|638.06|630.26|638.32|630.52|639.02|631.22|637.93|630.13|34
1655192240000|2022-06-14 07:37:20|638.31|630.51|637.65|629.85|638.63|630.83|637.37|629.57|29
1655192250000|2022-06-14 07:37:30|637.67|629.87|637.33|629.53|637.69|629.89|637.22|629.42|27
1655192260000|2022-06-14 07:37:40|637.35|629.55|636.7|628.9|637.42|629.62|636.7|628.9|24
1655192270000|2022-06-14 07:37:50|636.75|628.95|638.26|630.46|638.26|630.46|636.74|628.94|32
1655192280000|2022-06-14 07:38:00|638.4|630.6|639.69|631.89|639.69|631.89|638.31|630.51|34
1655192290000|2022-06-14 07:38:10|639.7|631.9|640.11|632.31|640.12|632.32|639.48|631.68|28
1655192300000|2022-06-14 07:38:20|640.09|632.29|640.16|632.36|640.26|632.46|639.99|632.19|25
1655192310000|2022-06-14 07:38:30|639.97|632.17|639.72|631.92|640.06|632.26|639.59|631.79|28
1655192320000|2022-06-14 07:38:40|639.73|631.93|639.9|632.1|640.47|632.67|639.44|631.64|27
1655192330000|2022-06-14 07:38:50|639.92|632.12|640.99|633.19|641.04|633.24|639.92|632.12|27
1655192340000|2022-06-14 07:39:00|641.04|633.24|641.29|633.49|641.3|633.5|640.83|633.03|34
1655192350000|2022-06-14 07:39:10|641.27|633.47|641.02|633.22|641.31|633.51|641|633.2|29
1655192360000|2022-06-14 07:39:20|641.04|633.24|640.75|632.95|641.13|633.33|640.32|632.52|33
1655192370000|2022-06-14 07:39:30|640.69|632.89|642.27|634.47|642.39|634.59|640.6|632.8|34
1655192380000|2022-06-14 07:39:40|642.18|634.38|642.24|634.44|642.65|634.85|642.15|634.35|28
1655192390000|2022-06-14 07:39:50|642.25|634.45|641.98|634.18|642.81|635.01|641.98|634.18|25
1655192400000|2022-06-14 07:40:00|642|634.2|642|634.2|642.15|634.35|641.26|633.46|29
1655192410000|2022-06-14 07:40:10|641.87|634.07|641.85|634.05|641.99|634.19|641.76|633.96|27
1655192420000|2022-06-14 07:40:20|641.81|634.01|642.4|634.6|642.4|634.6|641.73|633.93|30
1655192430000|2022-06-14 07:40:30|642.22|634.42|642.91|635.11|643|635.2|642.21|634.41|28
1655192440000|2022-06-14 07:40:40|642.94|635.14|642.67|634.87|643.11|635.31|642.33|634.53|27
1655192450000|2022-06-14 07:40:50|642.68|634.88|642.33|634.53|642.93|635.13|642.07|634.27|31
1655192460000|2022-06-14 07:41:00|642.35|634.55|642.9|635.1|642.91|635.11|642.01|634.21|30
1655192470000|2022-06-14 07:41:10|642.91|635.11|643.03|635.23|643.12|635.32|642.45|634.65|32
1655192480000|2022-06-14 07:41:20|643.01|635.21|642.09|634.29|643.01|635.21|641.98|634.18|26
1655192490000|2022-06-14 07:41:30|642.11|634.31|641.85|634.05|642.13|634.33|641.77|633.97|27
1655192500000|2022-06-14 07:41:40|641.84|634.04|642|634.2|642.35|634.55|641.8|634|30
1655192510000|2022-06-14 07:41:50|641.9|634.1|642.19|634.39|642.19|634.39|641.82|634.02|27
1655192520000|2022-06-14 07:42:00|642.2|634.4|641.83|634.03|642.55|634.75|641.64|633.84|34
1655192530000|2022-06-14 07:42:10|641.78|633.98|642.11|634.31|642.17|634.37|641.73|633.93|30
1655192540000|2022-06-14 07:42:20|642.18|634.38|642.76|634.96|642.78|634.98|642.18|634.38|27
1655192550000|2022-06-14 07:42:30|642.77|634.97|642.15|634.35|642.88|635.08|641.81|634.01|31
1655192560000|2022-06-14 07:42:40|642.11|634.31|642.29|634.49|642.35|634.55|641.99|634.19|32
1655192570000|2022-06-14 07:42:50|642.36|634.56|641.54|633.74|642.36|634.56|641.46|633.66|28
1655192580000|2022-06-14 07:43:00|641.32|633.52|640.26|632.46|641.51|633.71|640.22|632.42|30
1655192590000|2022-06-14 07:43:10|640.24|632.44|639.12|631.32|640.24|632.44|639.09|631.29|31
1655192600000|2022-06-14 07:43:20|639.08|631.28|640.84|633.04|640.84|633.04|638.99|631.19|35
1655192610000|2022-06-14 07:43:30|640.85|633.05|641.5|633.7|641.8|634|640.64|632.84|34
1655192620000|2022-06-14 07:43:40|641.12|633.32|641.2|633.4|641.34|633.54|641.07|633.27|23
1655192630000|2022-06-14 07:43:50|641.17|633.37|641.26|633.46|641.5|633.7|641.08|633.28|18
1655192640000|2022-06-14 07:44:00|641.28|633.48|641.58|633.78|641.72|633.92|641.2|633.4|33
1655192650000|2022-06-14 07:44:10|641.55|633.75|641.87|634.07|641.89|634.09|641.55|633.75|26
1655192660000|2022-06-14 07:44:20|641.88|634.08|642.18|634.38|642.36|634.56|641.88|634.08|30
1655192670000|2022-06-14 07:44:30|642.07|634.27|642.11|634.31|642.11|634.31|641.85|634.05|24
1655192680000|2022-06-14 07:44:40|642.1|634.3|641.92|634.12|642.1|634.3|641.67|633.87|23
1655192690000|2022-06-14 07:44:50|641.9|634.1|641.62|633.82|641.9|634.1|641.07|633.27|33
1655192700000|2022-06-14 07:45:00|641.67|633.87|639.24|631.44|641.67|633.87|639.17|631.37|31
1655192710000|2022-06-14 07:45:10|639.25|631.45|640.04|632.24|640.15|632.35|638.93|631.13|27
1655192720000|2022-06-14 07:45:20|640.16|632.36|641.61|633.81|641.61|633.81|640.07|632.27|31
1655192730000|2022-06-14 07:45:30|641.52|633.72|641.46|633.66|641.6|633.8|641.31|633.51|31
1655192740000|2022-06-14 07:45:40|641.47|633.67|642.28|634.48|642.28|634.48|641.47|633.67|27
1655192750000|2022-06-14 07:45:50|642.69|634.89|643.55|635.75|643.67|635.87|642.55|634.75|31
1655192760000|2022-06-14 07:46:00|643.56|635.76|642.46|634.66|643.59|635.79|642.33|634.53|25
1655192770000|2022-06-14 07:46:10|642.19|634.39|642.22|634.42|642.89|635.09|641.91|634.11|32
1655192780000|2022-06-14 07:46:20|642.23|634.43|642.67|634.87|642.67|634.87|642.23|634.43|19
1655192790000|2022-06-14 07:46:30|642.89|635.09|643.12|635.32|643.25|635.45|642.88|635.08|30
1655192800000|2022-06-14 07:46:40|643.13|635.33|644.59|636.79|644.65|636.85|643.1|635.3|35
1655192810000|2022-06-14 07:46:50|644.6|636.8|645.41|637.61|645.57|637.77|644.6|636.8|31
1655192820000|2022-06-14 07:47:00|645.58|637.78|645.25|637.45|646.08|638.28|645.24|637.44|32
1655192830000|2022-06-14 07:47:10|645.19|637.39|644.41|636.61|645.2|637.4|644.02|636.22|32
1655192840000|2022-06-14 07:47:20|644.42|636.62|644.7|636.9|645.02|637.22|644.42|636.62|29
1655192850000|2022-06-14 07:47:30|644.72|636.92|643.92|636.12|644.85|637.05|643.72|635.92|34
1655192860000|2022-06-14 07:47:40|643.99|636.19|644.05|636.25|644.17|636.37|643.9|636.1|27
1655192870000|2022-06-14 07:47:50|643.97|636.17|644.96|637.16|644.98|637.18|643.93|636.13|27
1655192880000|2022-06-14 07:48:00|644.87|637.07|645.75|637.95|645.75|637.95|644.49|636.69|27
1655192890000|2022-06-14 07:48:10|645.42|637.62|645.73|637.93|646.36|638.56|645.3|637.5|24
1655192900000|2022-06-14 07:48:20|645.72|637.92|645.4|637.6|645.77|637.97|645.39|637.59|27
1655192910000|2022-06-14 07:48:30|645.39|637.59|644.85|637.05|645.43|637.63|644.6|636.8|31
1655192920000|2022-06-14 07:48:40|644.87|637.07|643.19|635.39|645.04|637.24|643.19|635.39|29
1655192930000|2022-06-14 07:48:50|643.17|635.37|643.13|635.33|643.41|635.61|643.07|635.27|17
1655192940000|2022-06-14 07:49:00|643.2|635.4|644.45|636.65|644.45|636.65|643.2|635.4|25
1655192950000|2022-06-14 07:49:10|644.43|636.63|645.74|637.94|645.74|637.94|644.17|636.37|26
1655192960000|2022-06-14 07:49:20|645.75|637.95|644.64|636.84|645.75|637.95|644.63|636.83|24
1655192970000|2022-06-14 07:49:30|644.62|636.82|644.78|636.98|644.91|637.11|644.61|636.81|25
1655192980000|2022-06-14 07:49:40|644.77|636.97|645.11|637.31|645.17|637.37|644.69|636.89|18
1655192990000|2022-06-14 07:49:50|645.1|637.3|645.04|637.24|645.13|637.33|645|637.2|17
1655193000000|2022-06-14 07:50:00|645.06|637.26|645.4|637.6|645.49|637.69|645.06|637.26|22
1655193010000|2022-06-14 07:50:10|645.41|637.61|645.46|637.66|645.55|637.75|645.4|637.6|20
1655193020000|2022-06-14 07:50:20|645.45|637.65|645.82|638.02|645.83|638.03|645.45|637.65|28
1655193030000|2022-06-14 07:50:30|645.73|637.93|646.35|638.55|646.85|639.05|645.51|637.71|31
1655193040000|2022-06-14 07:50:40|646.22|638.42|645.89|638.09|646.22|638.42|645.83|638.03|26
1655193050000|2022-06-14 07:50:50|645.94|638.14|646.01|638.21|646.01|638.21|645.63|637.83|20
1655193060000|2022-06-14 07:51:00|645.99|638.19|647.68|639.88|647.68|639.88|645.99|638.19|24
1655193070000|2022-06-14 07:51:10|647.55|639.75|647.53|639.73|647.87|640.07|647.06|639.26|24
1655193080000|2022-06-14 07:51:20|647.7|639.9|647.2|639.4|647.7|639.9|647.07|639.27|21
1655193090000|2022-06-14 07:51:30|647.26|639.46|647.59|639.79|647.76|639.96|647.25|639.45|24
1655193100000|2022-06-14 07:51:40|647.56|639.76|647.67|639.87|647.71|639.91|647.47|639.67|30
1655193110000|2022-06-14 07:51:50|647.66|639.86|647.77|639.97|647.95|640.15|647.63|639.83|24
1655193120000|2022-06-14 07:52:00|647.8|640|647.92|640.12|647.95|640.15|647.78|639.98|22
1655193130000|2022-06-14 07:52:10|647.99|640.19|647.9|640.1|648.01|640.21|647.79|639.99|26
1655193140000|2022-06-14 07:52:20|647.87|640.07|647.31|639.51|647.99|640.19|647.22|639.42|24
1655193150000|2022-06-14 07:52:30|647.35|639.55|648.93|641.13|649.19|641.39|647.28|639.48|31
1655193160000|2022-06-14 07:52:40|648.97|641.17|648.12|640.32|649.1|641.3|648.03|640.23|25
1655193170000|2022-06-14 07:52:50|648.09|640.29|648.36|640.56|648.4|640.6|647.98|640.18|29
1655193180000|2022-06-14 07:53:00|648.35|640.55|648.5|640.7|648.5|640.7|647.86|640.06|28
1655193190000|2022-06-14 07:53:10|648.68|640.88|648.33|640.53|649.2|641.4|648.02|640.22|32
1655193200000|2022-06-14 07:53:20|648.43|640.63|646.34|638.54|648.43|640.63|646.34|638.54|33
1655193210000|2022-06-14 07:53:30|646.35|638.55|646.31|638.51|646.49|638.69|645.8|638|29
1655193220000|2022-06-14 07:53:40|646.7|638.9|645.79|637.99|647.03|639.23|645.79|637.99|34
1655193230000|2022-06-14 07:53:50|645.75|637.95|645.69|637.89|646.15|638.35|645.64|637.84|28
1655193240000|2022-06-14 07:54:00|645.68|637.88|645.97|638.17|645.98|638.18|645.26|637.46|32
1655193250000|2022-06-14 07:54:10|645.94|638.14|646.44|638.64|646.93|639.13|645.57|637.77|28
1655193260000|2022-06-14 07:54:20|646.33|638.53|645.79|637.99|646.61|638.81|645.39|637.59|29
1655193270000|2022-06-14 07:54:30|645.86|638.06|645.64|637.84|645.86|638.06|645.45|637.65|29
1655193280000|2022-06-14 07:54:40|645.63|637.83|643.97|636.17|645.75|637.95|643.94|636.14|28
1655193290000|2022-06-14 07:54:50|644.04|636.24|643.55|635.75|644.12|636.32|643.32|635.52|26
1655193300000|2022-06-14 07:55:00|643.47|635.67|644.16|636.36|644.16|636.36|643.47|635.67|26
1655193310000|2022-06-14 07:55:10|644.17|636.37|643.73|635.93|644.23|636.43|643.57|635.77|26
1655193320000|2022-06-14 07:55:20|643.66|635.86|643.36|635.56|643.94|636.14|643.24|635.44|19
1655193330000|2022-06-14 07:55:30|643.45|635.65|643.47|635.67|643.64|635.84|643.29|635.49|26
1655193340000|2022-06-14 07:55:40|643.6|635.8|643.63|635.83|643.73|635.93|643.4|635.6|27
1655193350000|2022-06-14 07:55:50|643.46|635.66|642.08|634.28|643.61|635.81|641.97|634.17|35
1655193360000|2022-06-14 07:56:00|642.11|634.31|642.35|634.55|642.46|634.66|641.35|633.55|34
1655193370000|2022-06-14 07:56:10|642.36|634.56|641.47|633.67|642.47|634.67|641.42|633.62|27
1655193380000|2022-06-14 07:56:20|641.62|633.82|642.18|634.38|642.52|634.72|641.6|633.8|28
1655193390000|2022-06-14 07:56:30|642.19|634.39|642.98|635.18|643.36|635.56|642.18|634.38|28
1655193400000|2022-06-14 07:56:40|643.04|635.24|642.82|635.02|643.33|635.53|642.44|634.64|30
1655193410000|2022-06-14 07:56:50|642.88|635.08|642.33|634.53|643.05|635.25|642.32|634.52|26
1655193420000|2022-06-14 07:57:00|642.34|634.54|643.43|635.63|643.59|635.79|642.34|634.54|30
1655193430000|2022-06-14 07:57:10|643.34|635.54|643.5|635.7|643.51|635.71|643.27|635.47|30
1655193440000|2022-06-14 07:57:20|643.48|635.68|643.37|635.57|643.59|635.79|643.37|635.57|22
1655193450000|2022-06-14 07:57:30|643.43|635.63|643.5|635.7|643.65|635.85|643.38|635.58|22
1655193460000|2022-06-14 07:57:40|643.56|635.76|644.3|636.5|644.5|636.7|643.56|635.76|31
1655193470000|2022-06-14 07:57:50|644.31|636.51|644.14|636.34|644.92|637.12|644.12|636.32|28
1655193480000|2022-06-14 07:58:00|644.2|636.4|644.71|636.91|644.83|637.03|644.17|636.37|24
1655193490000|2022-06-14 07:58:10|644.84|637.04|645.7|637.9|645.9|638.1|644.84|637.04|28
1655193500000|2022-06-14 07:58:20|645.68|637.88|644.1|636.3|646.03|638.23|644.1|636.3|34
1655193510000|2022-06-14 07:58:30|644.03|636.23|644.11|636.31|644.16|636.36|643.6|635.8|24
1655193520000|2022-06-14 07:58:40|644.1|636.3|643.66|635.86|644.82|637.02|643.66|635.86|32
1655193530000|2022-06-14 07:58:50|643.64|635.84|644.14|636.34|644.28|636.48|643.62|635.82|29
1655193540000|2022-06-14 07:59:00|643.88|636.08|644.15|636.35|644.43|636.63|643.52|635.72|31
1655193550000|2022-06-14 07:59:10|644.18|636.38|644.39|636.59|644.57|636.77|644.18|636.38|24
1655193560000|2022-06-14 07:59:20|644.26|636.46|643.87|636.07|644.49|636.69|643.86|636.06|28
1655193570000|2022-06-14 07:59:30|643.69|635.89|643.53|635.73|643.77|635.97|643.41|635.61|26
1655193580000|2022-06-14 07:59:40|643.4|635.6|643.18|635.38|643.51|635.71|643.04|635.24|28
1655193590000|2022-06-14 07:59:50|643.19|635.39|642.52|634.72|643.27|635.47|642.4|634.6|33
1655193600000|2022-06-14 08:00:00|642.51|634.71|642.48|634.68|642.57|634.77|642.35|634.55|24
1655193610000|2022-06-14 08:00:10|642.46|634.66|643.61|635.81|643.61|635.81|642.46|634.66|33
1655193620000|2022-06-14 08:00:20|643.79|635.99|643.61|635.81|644.13|636.33|643.15|635.35|34
1655193630000|2022-06-14 08:00:30|643.62|635.82|643.22|635.42|643.67|635.87|642.51|634.71|33
1655193640000|2022-06-14 08:00:40|643.23|635.43|642.49|634.69|643.31|635.51|642.37|634.57|29
1655193650000|2022-06-14 08:00:50|642.43|634.63|641.55|633.75|642.43|634.63|641.44|633.64|28
1655193660000|2022-06-14 08:01:00|641.54|633.74|641.95|634.15|642.39|634.59|641.29|633.49|30
1655193670000|2022-06-14 08:01:10|641.94|634.14|641.6|633.8|641.94|634.14|641.54|633.74|20
1655193680000|2022-06-14 08:01:20|641.59|633.79|641.27|633.47|641.79|633.99|640.88|633.08|33
1655193690000|2022-06-14 08:01:30|641.29|633.49|641.39|633.59|641.54|633.74|641.26|633.46|26
1655193700000|2022-06-14 08:01:40|641.51|633.71|641.12|633.32|641.51|633.71|640.71|632.91|29
1655193710000|2022-06-14 08:01:50|641.06|633.26|641.97|634.17|641.97|634.17|641.06|633.26|29
1655193720000|2022-06-14 08:02:00|642.06|634.26|641.48|633.68|642.53|634.73|641.23|633.43|32
1655193730000|2022-06-14 08:02:10|641.49|633.69|640.25|632.45|641.49|633.69|640.24|632.44|28
1655193740000|2022-06-14 08:02:20|640.19|632.39|640.28|632.48|640.28|632.48|639.73|631.93|26
1655193750000|2022-06-14 08:02:30|640.14|632.34|639.99|632.19|640.16|632.36|639.89|632.09|22
1655193760000|2022-06-14 08:02:40|639.29|631.49|639.54|631.74|639.54|631.74|638.27|630.47|35
1655193770000|2022-06-14 08:02:50|639.58|631.78|638.69|630.89|640.11|632.31|638.64|630.84|27
1655193780000|2022-06-14 08:03:00|638.78|630.98|637.74|629.94|638.97|631.17|637.69|629.89|27
1655193790000|2022-06-14 08:03:10|637.54|629.74|637.91|630.11|638.25|630.45|637.38|629.58|25
1655193800000|2022-06-14 08:03:20|637.94|630.14|636.59|628.79|637.94|630.14|636.37|628.57|30
1655193810000|2022-06-14 08:03:30|636.95|629.15|637.04|629.24|637.45|629.65|636.91|629.11|25
1655193820000|2022-06-14 08:03:40|637.09|629.29|636.41|628.61|637.21|629.41|636.05|628.25|32
1655193830000|2022-06-14 08:03:50|636.42|628.62|636.76|628.96|637.04|629.24|636.42|628.62|29
1655193840000|2022-06-14 08:04:00|636.87|629.07|636.54|628.74|636.87|629.07|636.41|628.61|24
1655193850000|2022-06-14 08:04:10|636.43|628.63|637.59|629.79|637.59|629.79|636.43|628.63|26
1655193860000|2022-06-14 08:04:20|637.73|629.93|638.19|630.39|638.5|630.7|637.73|629.93|33
1655193870000|2022-06-14 08:04:30|638.11|630.31|638.15|630.35|638.58|630.78|638.11|630.31|19
1655193880000|2022-06-14 08:04:40|638.16|630.36|638.43|630.63|638.49|630.69|638.15|630.35|27
1655193890000|2022-06-14 08:04:50|638.44|630.64|638.61|630.81|638.77|630.97|638.44|630.64|22
1655193900000|2022-06-14 08:05:00|638.6|630.8|638.43|630.63|639|631.2|638.23|630.43|25
1655193910000|2022-06-14 08:05:10|638.45|630.65|638.18|630.38|638.81|631.01|637.85|630.05|25
1655193920000|2022-06-14 08:05:20|638.19|630.39|637.78|629.98|638.45|630.65|637.78|629.98|27
1655193930000|2022-06-14 08:05:30|637.76|629.96|637.02|629.22|637.96|630.16|636.82|629.02|30
1655193940000|2022-06-14 08:05:40|637.15|629.35|636.85|629.05|637.15|629.35|636.75|628.95|24
1655193950000|2022-06-14 08:05:50|636.84|629.04|636.46|628.66|636.84|629.04|636.1|628.3|24
1655193960000|2022-06-14 08:06:00|636.42|628.62|635.02|627.22|636.42|628.62|635.02|627.22|26
1655193970000|2022-06-14 08:06:10|634.96|627.16|635.06|627.26|635.06|627.26|634.63|626.83|28
1655193980000|2022-06-14 08:06:20|635.07|627.27|636.12|628.32|636.35|628.55|634.81|627.01|30
1655193990000|2022-06-14 08:06:30|635.83|628.03|635.32|627.52|636.31|628.51|635.32|627.52|26
1655194000000|2022-06-14 08:06:40|635.31|627.51|634.94|627.14|635.41|627.61|634.58|626.78|23
1655194010000|2022-06-14 08:06:50|634.81|627.01|634.93|627.13|635.29|627.49|634.81|627.01|24
1655194020000|2022-06-14 08:07:00|634.92|627.12|635.42|627.62|636.08|628.28|634.7|626.9|32
1655194030000|2022-06-14 08:07:10|635.44|627.64|635.76|627.96|636.12|628.32|635.44|627.64|27
1655194040000|2022-06-14 08:07:20|635.63|627.83|635.37|627.57|635.64|627.84|635.31|627.51|19
1655194050000|2022-06-14 08:07:30|635.36|627.56|635.51|627.71|635.59|627.79|635.32|627.52|25
1655194060000|2022-06-14 08:07:40|635.41|627.61|635.25|627.45|635.47|627.67|634.64|626.84|30
1655194070000|2022-06-14 08:07:50|635.33|627.53|634.85|627.05|635.33|627.53|634.6|626.8|25
1655194080000|2022-06-14 08:08:00|634.84|627.04|635.37|627.57|635.38|627.58|634.74|626.94|25
1655194090000|2022-06-14 08:08:10|635.38|627.58|635.03|627.23|635.47|627.67|634.84|627.04|22
1655194100000|2022-06-14 08:08:20|635.04|627.24|635.34|627.54|635.51|627.71|634.56|626.76|28
1655194110000|2022-06-14 08:08:30|635.29|627.49|635.17|627.37|635.53|627.73|635.17|627.37|22
1655194120000|2022-06-14 08:08:40|635.18|627.38|635.29|627.49|635.57|627.77|635.17|627.37|31
1655194130000|2022-06-14 08:08:50|635.28|627.48|635.4|627.6|635.46|627.66|635.18|627.38|23
1655194140000|2022-06-14 08:09:00|635.39|627.59|635.37|627.57|635.56|627.76|635.34|627.54|24
1655194150000|2022-06-14 08:09:10|635.36|627.56|635.37|627.57|635.62|627.82|635.13|627.33|22
1655194160000|2022-06-14 08:09:20|635.26|627.46|636.44|628.64|636.8|629|635.26|627.46|26
1655194170000|2022-06-14 08:09:30|636.45|628.65|636.67|628.87|636.7|628.9|636.43|628.63|27
1655194180000|2022-06-14 08:09:40|636.66|628.86|637.57|629.77|637.7|629.9|636.32|628.52|24
1655194190000|2022-06-14 08:09:50|637.55|629.75|637.22|629.42|637.65|629.85|637.22|629.42|22
1655194200000|2022-06-14 08:10:00|637.23|629.43|637.21|629.41|637.91|630.11|636.39|628.59|37
1655194210000|2022-06-14 08:10:10|637.19|629.39|637.79|629.99|637.95|630.15|636.22|628.42|34
1655194220000|2022-06-14 08:10:20|637.85|630.05|638.33|630.53|638.66|630.86|637.84|630.04|27
1655194230000|2022-06-14 08:10:30|638.35|630.55|638.74|630.94|638.74|630.94|638.33|630.53|14
1655194240000|2022-06-14 08:10:40|638.75|630.95|639.52|631.72|639.85|632.05|638.75|630.95|24
1655194250000|2022-06-14 08:10:50|639.54|631.74|639.27|631.47|639.71|631.91|639.26|631.46|10
1655194260000|2022-06-14 08:11:00|639.21|631.41|639.38|631.58|639.38|631.58|639.15|631.35|25
1655194270000|2022-06-14 08:11:10|639.37|631.57|639.06|631.26|639.37|631.57|639.04|631.24|23
1655194280000|2022-06-14 08:11:20|639.28|631.48|639.3|631.5|639.57|631.77|639.28|631.48|21
1655194290000|2022-06-14 08:11:30|639.29|631.49|639.9|632.1|639.9|632.1|639.29|631.49|25
1655194300000|2022-06-14 08:11:40|640.37|632.57|640.13|632.33|640.78|632.98|640.13|632.33|30
1655194310000|2022-06-14 08:11:50|640.14|632.34|639.3|631.5|640.14|632.34|639.22|631.42|28
1655194320000|2022-06-14 08:12:00|639.31|631.51|639.24|631.44|639.32|631.52|639.02|631.22|21
1655194330000|2022-06-14 08:12:10|639.15|631.35|639.14|631.34|639.33|631.53|639.07|631.27|27
1655194340000|2022-06-14 08:12:20|639.06|631.26|639.14|631.34|639.15|631.35|638.69|630.89|29
1655194350000|2022-06-14 08:12:30|639.13|631.33|639.01|631.21|639.15|631.35|638.86|631.06|16
1655194360000|2022-06-14 08:12:40|639|631.2|638.38|630.58|639|631.2|638.22|630.42|14
1655194370000|2022-06-14 08:12:50|638.4|630.6|638.92|631.12|638.92|631.12|638.39|630.59|22
1655194380000|2022-06-14 08:13:00|638.93|631.13|639.25|631.45|639.38|631.58|638.9|631.1|30
1655194390000|2022-06-14 08:13:10|639.24|631.44|638.21|630.41|639.42|631.62|638.05|630.25|29
1655194400000|2022-06-14 08:13:20|638.2|630.4|638.23|630.43|638.32|630.52|638.03|630.23|20
1655194410000|2022-06-14 08:13:30|638.17|630.37|638.62|630.82|638.65|630.85|638.17|630.37|19
1655194420000|2022-06-14 08:13:40|638.71|630.91|638.33|630.53|638.71|630.91|638.27|630.47|19
1655194430000|2022-06-14 08:13:50|638.35|630.55|637.49|629.69|638.43|630.63|637.45|629.65|28
1655194440000|2022-06-14 08:14:00|637.51|629.71|637.11|629.31|638.06|630.26|636.99|629.19|26
1655194450000|2022-06-14 08:14:10|637.25|629.45|637.05|629.25|637.35|629.55|636.44|628.64|19
1655194460000|2022-06-14 08:14:20|637.04|629.24|637.26|629.46|637.32|629.52|636.31|628.51|30
1655194470000|2022-06-14 08:14:30|637.28|629.48|638.29|630.49|638.4|630.6|637.28|629.48|22
1655194480000|2022-06-14 08:14:40|638.3|630.5|638.22|630.42|638.3|630.5|637.99|630.19|20
1655194490000|2022-06-14 08:14:50|638.24|630.44|638.09|630.29|638.33|630.53|637.76|629.96|26
1655194500000|2022-06-14 08:15:00|638.11|630.31|638.24|630.44|638.24|630.44|637.51|629.71|25
1655194510000|2022-06-14 08:15:10|638.14|630.34|637.33|629.53|638.14|630.34|636.39|628.59|27
1655194520000|2022-06-14 08:15:20|637.32|629.52|637.32|629.52|637.32|629.52|636.36|628.56|33
1655194530000|2022-06-14 08:15:30|636.92|629.12|637.65|629.85|637.65|629.85|636.92|629.12|26
1655194540000|2022-06-14 08:15:40|637.74|629.94|637.29|629.49|638.11|630.31|637.25|629.45|26
1655194550000|2022-06-14 08:15:50|637.32|629.52|637.09|629.29|637.32|629.52|636.31|628.51|32
1655194560000|2022-06-14 08:16:00|637.12|629.32|636.33|628.53|637.4|629.6|636.33|628.53|26
1655194570000|2022-06-14 08:16:10|636.32|628.52|636.99|629.19|636.99|629.19|636.3|628.5|27
1655194580000|2022-06-14 08:16:20|636.97|629.17|636.95|629.15|637.21|629.41|636.78|628.98|26
1655194590000|2022-06-14 08:16:30|636.86|629.06|637.09|629.29|637.21|629.41|636.76|628.96|23
1655194600000|2022-06-14 08:16:40|636.97|629.17|637.11|629.31|637.23|629.43|636.85|629.05|24
1655194610000|2022-06-14 08:16:50|637.12|629.32|637.19|629.39|637.24|629.44|637.12|629.32|14
1655194620000|2022-06-14 08:17:00|637.2|629.4|637.14|629.34|637.2|629.4|637.05|629.25|19
1655194630000|2022-06-14 08:17:10|637.15|629.35|638.24|630.44|638.3|630.5|637.11|629.31|26
1655194640000|2022-06-14 08:17:20|638.23|630.43|638.24|630.44|638.35|630.55|637.92|630.12|24
1655194650000|2022-06-14 08:17:30|638.25|630.45|638.06|630.26|638.27|630.47|638.03|630.23|18
1655194660000|2022-06-14 08:17:40|638.07|630.27|637.24|629.44|638.13|630.33|637.24|629.44|21
1655194670000|2022-06-14 08:17:50|637.18|629.38|637.15|629.35|637.18|629.38|636.94|629.14|7
1655194680000|2022-06-14 08:18:00|637.18|629.38|637.25|629.45|637.3|629.5|637.18|629.38|14
1655194690000|2022-06-14 08:18:10|637.26|629.46|636.39|628.59|637.26|629.46|636.39|628.59|20
1655194700000|2022-06-14 08:18:20|636.4|628.6|636.25|628.45|636.4|628.6|636.25|628.45|9
1655194710000|2022-06-14 08:18:30|636.26|628.46|636.26|628.46|636.26|628.46|636.26|628.46|1
1655194720000|2022-06-14 08:18:40|636.25|628.45|636.35|628.55|636.35|628.55|636.25|628.45|14
1655194730000|2022-06-14 08:18:50|636.34|628.54|635.54|627.74|636.35|628.55|635.54|627.74|17
1655194740000|2022-06-14 08:19:00|635.57|627.77|636.21|628.41|636.41|628.61|635.57|627.77|15
1655194750000|2022-06-14 08:19:10|636.14|628.34|635.89|628.09|636.18|628.38|635.82|628.02|18
1655194760000|2022-06-14 08:19:20|635.92|628.12|636.71|628.91|636.96|629.16|635.89|628.09|20
1655194770000|2022-06-14 08:19:30|636.89|629.09|637.11|629.31|637.2|629.4|636.89|629.09|24
1655194780000|2022-06-14 08:19:40|637|629.2|637.16|629.36|637.22|629.42|637|629.2|22
1655194790000|2022-06-14 08:19:50|637.13|629.33|637.13|629.33|637.26|629.46|636.78|628.98|12
1655194800000|2022-06-14 08:20:00|637.04|629.24|636.86|629.06|637.06|629.26|636.85|629.05|16
1655194810000|2022-06-14 08:20:10|636.81|629.01|637.73|629.93|637.79|629.99|636.74|628.94|23
1655194820000|2022-06-14 08:20:20|637.62|629.82|638.11|630.31|638.11|630.31|637.62|629.82|24
1655194830000|2022-06-14 08:20:30|638.14|630.34|637.42|629.62|638.19|630.39|637.34|629.54|22
1655194840000|2022-06-14 08:20:40|637.44|629.64|637.34|629.54|637.64|629.84|637.3|629.5|17
1655194850000|2022-06-14 08:20:50|637.3|629.5|637.31|629.51|637.36|629.56|637.21|629.41|18
1655194860000|2022-06-14 08:21:00|637.32|629.52|637.79|629.99|637.82|630.02|637.21|629.41|22
1655194870000|2022-06-14 08:21:10|637.52|629.72|637.33|629.53|637.66|629.86|637.32|629.52|14
1655194880000|2022-06-14 08:21:20|637.34|629.54|637.29|629.49|637.35|629.55|637.29|629.49|6
1655194890000|2022-06-14 08:21:30|637.23|629.43|636.98|629.18|637.28|629.48|636.97|629.17|20
1655194900000|2022-06-14 08:21:40|637.01|629.21|637.42|629.62|637.63|629.83|636.98|629.18|24
1655194910000|2022-06-14 08:21:50|637.37|629.57|637.19|629.39|637.37|629.57|637.13|629.33|18
1655194920000|2022-06-14 08:22:00|637.2|629.4|637.21|629.41|637.31|629.51|637.01|629.21|13
1655194930000|2022-06-14 08:22:10|637.1|629.3|638.07|630.27|638.07|630.27|637.1|629.3|25
1655194940000|2022-06-14 08:22:20|638.08|630.28|638.29|630.49|638.29|630.49|637.85|630.05|26
1655194950000|2022-06-14 08:22:30|638.3|630.5|638.3|630.5|638.34|630.54|638.09|630.29|22
1655194960000|2022-06-14 08:22:40|638.29|630.49|638.23|630.43|638.4|630.6|638.17|630.37|19
1655194970000|2022-06-14 08:22:50|638.25|630.45|638.21|630.41|638.33|630.53|638.08|630.28|22
1655194980000|2022-06-14 08:23:00|638.22|630.42|638.22|630.42|638.34|630.54|638.15|630.35|17
1655194990000|2022-06-14 08:23:10|638.23|630.43|638.3|630.5|638.36|630.56|638.16|630.36|12
1655195000000|2022-06-14 08:23:20|638.29|630.49|638.84|631.04|638.84|631.04|638.29|630.49|24
1655195010000|2022-06-14 08:23:30|638.4|630.6|638.31|630.51|638.4|630.6|638.29|630.49|12
1655195020000|2022-06-14 08:23:40|638.25|630.45|638.2|630.4|638.3|630.5|638.14|630.34|22
1655195030000|2022-06-14 08:23:50|638.22|630.42|638.13|630.33|638.22|630.42|638.05|630.25|18
1655195040000|2022-06-14 08:24:00|638.14|630.34|637.42|629.62|638.19|630.39|637.33|629.53|28
1655195050000|2022-06-14 08:24:10|637.43|629.63|637.47|629.67|637.47|629.67|637.37|629.57|13
1655195060000|2022-06-14 08:24:20|637.45|629.65|637.32|629.52|637.45|629.65|637.32|629.52|19
1655195070000|2022-06-14 08:24:30|637.33|629.53|637.33|629.53|637.55|629.75|637.31|629.51|19
1655195080000|2022-06-14 08:24:40|637.34|629.54|637.54|629.74|637.97|630.17|637.34|629.54|25
1655195090000|2022-06-14 08:24:50|637.53|629.73|638.98|631.18|638.98|631.18|637.53|629.73|25
1655195100000|2022-06-14 08:25:00|638.91|631.11|640.45|632.65|640.45|632.65|638.91|631.11|25
1655195110000|2022-06-14 08:25:10|640.46|632.66|641.14|633.34|641.14|633.34|640.33|632.53|22
1655195120000|2022-06-14 08:25:20|641.13|633.33|640.78|632.98|641.25|633.45|640.65|632.85|21
1655195130000|2022-06-14 08:25:30|640.84|633.04|640.98|633.18|641.09|633.29|640.69|632.89|25
1655195140000|2022-06-14 08:25:40|641|633.2|641.02|633.22|641.06|633.26|640.89|633.09|16
1655195150000|2022-06-14 08:25:50|641.03|633.23|640.44|632.64|641.22|633.42|640.44|632.64|18
1655195160000|2022-06-14 08:26:00|640.46|632.66|639.78|631.98|640.46|632.66|639.78|631.98|21
1655195170000|2022-06-14 08:26:10|639.8|632|639.43|631.63|639.8|632|639.43|631.63|5
1655195180000|2022-06-14 08:26:20|639.54|631.74|639.35|631.55|639.54|631.74|639.35|631.55|13
1655195190000|2022-06-14 08:26:30|639.36|631.56|639.22|631.42|639.41|631.61|639.21|631.41|13
1655195200000|2022-06-14 08:26:40|639.21|631.41|638.1|630.3|639.21|631.41|638.06|630.26|23
1655195210000|2022-06-14 08:26:50|638.03|630.23|637.94|630.14|638.29|630.49|637.41|629.61|25
1655195220000|2022-06-14 08:27:00|637.96|630.16|637.48|629.68|638.22|630.42|637.31|629.51|29
1655195230000|2022-06-14 08:27:10|637.28|629.48|637.09|629.29|637.37|629.57|637.09|629.29|15
1655195240000|2022-06-14 08:27:20|637.01|629.21|636.43|628.63|637.01|629.21|636.21|628.41|14
1655195250000|2022-06-14 08:27:30|636.45|628.65|636.25|628.45|636.45|628.65|635.65|627.85|18
1655195260000|2022-06-14 08:27:40|636.11|628.31|635.49|627.69|636.27|628.47|635.31|627.51|26
1655195270000|2022-06-14 08:27:50|635.43|627.63|635.21|627.41|635.43|627.63|635.14|627.34|25
1655195280000|2022-06-14 08:28:00|635.23|627.43|634.45|626.65|635.34|627.54|634.45|626.65|31
1655195290000|2022-06-14 08:28:10|634.41|626.61|634.29|626.49|634.44|626.64|634.22|626.42|14
1655195300000|2022-06-14 08:28:20|634.33|626.53|635.79|627.99|636.02|628.22|634.25|626.45|26
1655195310000|2022-06-14 08:28:30|635.89|628.09|635.6|627.8|636.4|628.6|635.03|627.23|24
1655195320000|2022-06-14 08:28:40|635.35|627.55|635.29|627.49|635.85|628.05|635.08|627.28|18
1655195330000|2022-06-14 08:28:50|635.09|627.29|636.03|628.23|636.24|628.44|635.09|627.29|21
1655195340000|2022-06-14 08:29:00|636|628.2|637.61|629.81|637.82|630.02|636|628.2|28
1655195350000|2022-06-14 08:29:10|637.64|629.84|638.84|631.04|638.84|631.04|637.64|629.84|29
1655195360000|2022-06-14 08:29:20|638.9|631.1|639.64|631.84|639.74|631.94|638.86|631.06|33
1655195370000|2022-06-14 08:29:30|639.63|631.83|638.37|630.57|639.81|632.01|638.35|630.55|29
1655195380000|2022-06-14 08:29:40|638.36|630.56|638.38|630.58|638.87|631.07|638.21|630.41|21
1655195390000|2022-06-14 08:29:50|638.42|630.62|639.06|631.26|639.08|631.28|638.42|630.62|17
1655195400000|2022-06-14 08:30:00|639|631.2|639.02|631.22|639.3|631.5|638.06|630.26|32
1655195410000|2022-06-14 08:30:10|639.05|631.25|639.21|631.41|639.21|631.41|638.48|630.68|22
1655195420000|2022-06-14 08:30:20|639.23|631.43|638.49|630.69|639.23|631.43|638.39|630.59|26
1655195430000|2022-06-14 08:30:30|638.48|630.68|638.43|630.63|638.79|630.99|638.31|630.51|29
1655195440000|2022-06-14 08:30:40|638.45|630.65|638.81|631.01|638.81|631.01|638.26|630.46|24
1655195450000|2022-06-14 08:30:50|638.9|631.1|637.88|630.08|638.9|631.1|637.57|629.77|30
1655195460000|2022-06-14 08:31:00|637.84|630.04|637.45|629.65|638.02|630.22|637.44|629.64|22
1655195470000|2022-06-14 08:31:10|637.46|629.66|636.82|629.02|637.46|629.66|636.82|629.02|20
1655195480000|2022-06-14 08:31:20|636.83|629.03|636.82|629.02|637.21|629.41|636.77|628.97|23
1655195490000|2022-06-14 08:31:30|636.99|629.19|636.48|628.68|637.2|629.4|635.91|628.11|28
1655195500000|2022-06-14 08:31:40|636.4|628.6|636.19|628.39|636.48|628.68|635.9|628.1|17
1655195510000|2022-06-14 08:31:50|636.2|628.4|636.17|628.37|636.25|628.45|635.87|628.07|21
1655195520000|2022-06-14 08:32:00|636.16|628.36|635.97|628.17|636.27|628.47|635.81|628.01|23
1655195530000|2022-06-14 08:32:10|635.98|628.18|636.67|628.87|636.99|629.19|635.98|628.18|25
1655195540000|2022-06-14 08:32:20|637.07|629.27|636.67|628.87|637.07|629.27|636.4|628.6|22
1655195550000|2022-06-14 08:32:30|636.62|628.82|636.65|628.85|636.97|629.17|636.42|628.62|18
1655195560000|2022-06-14 08:32:40|636.67|628.87|636.63|628.83|636.98|629.18|636.33|628.53|23
1655195570000|2022-06-14 08:32:50|636.65|628.85|637.47|629.67|637.48|629.68|636.65|628.85|26
1655195580000|2022-06-14 08:33:00|637.45|629.65|637.07|629.27|637.45|629.65|636.94|629.14|16
1655195590000|2022-06-14 08:33:10|637.21|629.41|637.06|629.26|637.28|629.48|636.93|629.13|26
1655195600000|2022-06-14 08:33:20|637.05|629.25|637.65|629.85|637.86|630.06|636.98|629.18|23
1655195610000|2022-06-14 08:33:30|637.69|629.89|637.92|630.12|638.12|630.32|637.62|629.82|25
1655195620000|2022-06-14 08:33:40|638.04|630.24|638.54|630.74|638.63|630.83|638.04|630.24|21
1655195630000|2022-06-14 08:33:50|638.66|630.86|638.29|630.49|638.98|631.18|638.29|630.49|16
1655195640000|2022-06-14 08:34:00|638.28|630.48|638.22|630.42|638.38|630.58|638.01|630.21|26
1655195650000|2022-06-14 08:34:10|638.23|630.43|638.03|630.23|638.26|630.46|638.03|630.23|21
1655195660000|2022-06-14 08:34:20|638.02|630.22|638.52|630.72|638.57|630.77|637.93|630.13|23
1655195670000|2022-06-14 08:34:30|638.51|630.71|638.63|630.83|638.79|630.99|638.51|630.71|22
1655195680000|2022-06-14 08:34:40|638.68|630.88|638.96|631.16|638.99|631.19|638.68|630.88|17
1655195690000|2022-06-14 08:34:50|639.06|631.26|639.45|631.65|639.45|631.65|639.01|631.21|19
1655195700000|2022-06-14 08:35:00|639.46|631.66|638.64|630.84|639.54|631.74|638.6|630.8|25
1655195710000|2022-06-14 08:35:10|638.65|630.85|640.4|632.6|641.17|633.37|638.62|630.82|34
1655195720000|2022-06-14 08:35:20|640.43|632.63|641.58|633.78|642.17|634.37|640.43|632.63|24
1655195730000|2022-06-14 08:35:30|641.6|633.8|640.98|633.18|641.68|633.88|640.98|633.18|17
1655195740000|2022-06-14 08:35:40|640.94|633.14|641.31|633.51|641.36|633.56|640.38|632.58|27
1655195750000|2022-06-14 08:35:50|641.3|633.5|642.35|634.55|642.43|634.63|641.3|633.5|26
1655195760000|2022-06-14 08:36:00|642.36|634.56|642.94|635.14|642.98|635.18|642.1|634.3|31
1655195770000|2022-06-14 08:36:10|642.95|635.15|642.22|634.42|642.98|635.18|642.06|634.26|26
1655195780000|2022-06-14 08:36:20|642.12|634.32|641.25|633.45|642.12|634.32|641.25|633.45|22
1655195790000|2022-06-14 08:36:30|641.2|633.4|641.18|633.38|641.31|633.51|641.16|633.36|22
1655195800000|2022-06-14 08:36:40|641.19|633.39|641.15|633.35|641.28|633.48|641.15|633.35|23
1655195810000|2022-06-14 08:36:50|641.08|633.28|640.78|632.98|641.21|633.41|640.38|632.58|31
1655195820000|2022-06-14 08:37:00|640.61|632.81|639.7|631.9|640.68|632.88|639.7|631.9|27
1655195830000|2022-06-14 08:37:10|639.69|631.89|640.19|632.39|640.25|632.45|639.53|631.73|20
1655195840000|2022-06-14 08:37:20|640.2|632.4|640.31|632.51|640.33|632.53|640.13|632.33|16
1655195850000|2022-06-14 08:37:30|640.3|632.5|639.58|631.78|640.3|632.5|639.24|631.44|26
1655195860000|2022-06-14 08:37:40|639.57|631.77|639.34|631.54|639.57|631.77|639.09|631.29|26
1655195870000|2022-06-14 08:37:50|639.35|631.55|639.11|631.31|639.4|631.6|639.11|631.31|12
1655195880000|2022-06-14 08:38:00|639.07|631.27|638.41|630.61|639.41|631.61|638.3|630.5|30
1655195890000|2022-06-14 08:38:10|638.4|630.6|638.14|630.34|638.4|630.6|638.14|630.34|22
1655195900000|2022-06-14 08:38:20|638.15|630.35|638.32|630.52|638.33|630.53|638.14|630.34|26
1655195910000|2022-06-14 08:38:30|638.48|630.68|638.16|630.36|638.51|630.71|638.15|630.35|27
1655195920000|2022-06-14 08:38:40|638.15|630.35|637.96|630.16|638.29|630.49|637.72|629.92|21
1655195930000|2022-06-14 08:38:50|637.93|630.13|638.14|630.34|638.24|630.44|637.71|629.91|19
1655195940000|2022-06-14 08:39:00|638.15|630.35|638.09|630.29|638.19|630.39|638.01|630.21|19
1655195950000|2022-06-14 08:39:10|638.13|630.33|638.73|630.93|638.73|630.93|638.13|630.33|31
1655195960000|2022-06-14 08:39:20|638.75|630.95|638.93|631.13|638.94|631.14|638.72|630.92|7
1655195970000|2022-06-14 08:39:30|638.92|631.12|638.84|631.04|638.93|631.13|638.83|631.03|7
1655195980000|2022-06-14 08:39:40|638.83|631.03|638.99|631.19|639.05|631.25|638.82|631.02|10
1655195990000|2022-06-14 08:39:50|638.98|631.18|638.89|631.09|638.98|631.18|638.78|630.98|16
1655196000000|2022-06-14 08:40:00|638.88|631.08|639|631.2|639.15|631.35|638.87|631.07|12
1655196010000|2022-06-14 08:40:10|639.39|631.59|639.15|631.35|639.76|631.96|638.64|630.84|25
1655196020000|2022-06-14 08:40:20|639.14|631.34|638.84|631.04|639.15|631.35|638.84|631.04|8
1655196030000|2022-06-14 08:40:30|638.83|631.03|638.32|630.52|639.05|631.25|638.32|630.52|19
1655196040000|2022-06-14 08:40:40|638.33|630.53|637.87|630.07|638.35|630.55|637.85|630.05|15
1655196050000|2022-06-14 08:40:50|637.88|630.08|637.84|630.04|638.37|630.57|637.84|630.04|19
1655196060000|2022-06-14 08:41:00|637.42|629.62|637.35|629.55|637.88|630.08|637.29|629.49|22
1655196070000|2022-06-14 08:41:10|637.31|629.51|637.21|629.41|637.38|629.58|637.19|629.39|16
1655196080000|2022-06-14 08:41:20|637.06|629.26|637.36|629.56|637.38|629.58|637|629.2|12
1655196090000|2022-06-14 08:41:30|637.21|629.41|636.98|629.18|637.26|629.46|636.89|629.09|16
1655196100000|2022-06-14 08:41:40|636.95|629.15|637.03|629.23|637.23|629.43|636.95|629.15|14
1655196110000|2022-06-14 08:41:50|637.07|629.27|637.34|629.54|637.34|629.54|637.03|629.23|9
1655196120000|2022-06-14 08:42:00|637.38|629.58|637.17|629.37|637.38|629.58|636.64|628.84|24
1655196130000|2022-06-14 08:42:10|637.16|629.36|636.41|628.61|637.16|629.36|636.4|628.6|13
1655196140000|2022-06-14 08:42:20|636.39|628.59|637.29|629.49|637.29|629.49|636.39|628.59|18
1655196150000|2022-06-14 08:42:30|637.16|629.36|637.22|629.42|637.3|629.5|637.16|629.36|13
1655196160000|2022-06-14 08:42:40|637.27|629.47|637.2|629.4|637.27|629.47|637.11|629.31|10
1655196170000|2022-06-14 08:42:50|637.21|629.41|637.96|630.16|637.98|630.18|637.19|629.39|9
1655196180000|2022-06-14 08:43:00|637.98|630.18|637.94|630.14|638.24|630.44|637.76|629.96|22
1655196190000|2022-06-14 08:43:10|638.22|630.42|638.13|630.33|638.29|630.49|637.86|630.06|25
1655196200000|2022-06-14 08:43:20|638.14|630.34|637.77|629.97|638.14|630.34|637.77|629.97|12
1655196210000|2022-06-14 08:43:30|637.79|629.99|637.88|630.08|638.12|630.32|637.79|629.99|15
1655196220000|2022-06-14 08:43:40|637.89|630.09|637.8|630|638.1|630.3|637.73|629.93|19
1655196230000|2022-06-14 08:43:50|637.81|630.01|637.82|630.02|638.06|630.26|637.81|630.01|18
1655196240000|2022-06-14 08:44:00|637.83|630.03|637.39|629.59|637.93|630.13|637.36|629.56|15
1655196250000|2022-06-14 08:44:10|637.47|629.67|636.43|628.63|637.47|629.67|636.4|628.6|18
1655196260000|2022-06-14 08:44:20|636.26|628.46|636.11|628.31|636.28|628.48|636.11|628.31|8
1655196270000|2022-06-14 08:44:30|636.1|628.3|635.89|628.09|636.1|628.3|635.32|627.52|26
1655196280000|2022-06-14 08:44:40|635.9|628.1|635.62|627.82|635.95|628.15|635.31|627.51|26
1655196290000|2022-06-14 08:44:50|635.95|628.15|635.37|627.57|635.96|628.16|635.32|627.52|27
1655196300000|2022-06-14 08:45:00|635.28|627.48|634.83|627.03|635.6|627.8|634.74|626.94|25
1655196310000|2022-06-14 08:45:10|634.82|627.02|635.32|627.52|635.32|627.52|634.82|627.02|17
1655196320000|2022-06-14 08:45:20|635.29|627.49|635.09|627.29|635.33|627.53|634.98|627.18|23
1655196330000|2022-06-14 08:45:30|635.08|627.28|634.78|626.98|635.18|627.38|634.75|626.95|27
1655196340000|2022-06-14 08:45:40|634.77|626.97|634.27|626.47|634.98|627.18|634.27|626.47|26
1655196350000|2022-06-14 08:45:50|634.25|626.45|634.31|626.51|634.45|626.65|634.05|626.25|21
1655196360000|2022-06-14 08:46:00|634.3|626.5|634.35|626.55|634.43|626.63|634.28|626.48|19
1655196370000|2022-06-14 08:46:10|634.28|626.48|634.62|626.82|634.79|626.99|634.28|626.48|27
1655196380000|2022-06-14 08:46:20|634.54|626.74|634.45|626.65|634.68|626.88|634.45|626.65|18
1655196390000|2022-06-14 08:46:30|634.44|626.64|634.54|626.74|634.6|626.8|634.41|626.61|12
1655196400000|2022-06-14 08:46:40|634.48|626.68|634.37|626.57|634.48|626.68|634.23|626.43|21
1655196410000|2022-06-14 08:46:50|634.38|626.58|634.45|626.65|635.13|627.33|634.3|626.5|28
1655196420000|2022-06-14 08:47:00|634.39|626.59|633.76|625.96|634.39|626.59|633.75|625.95|24
1655196430000|2022-06-14 08:47:10|633.77|625.97|633.77|625.97|634.19|626.39|633.75|625.95|7
1655196440000|2022-06-14 08:47:20|633.76|625.96|634.88|627.08|634.88|627.08|633.76|625.96|27
1655196450000|2022-06-14 08:47:30|634.63|626.83|634.72|626.92|634.98|627.18|634.44|626.64|25
1655196460000|2022-06-14 08:47:40|634.53|626.73|634.24|626.44|634.53|626.73|634.21|626.41|22
1655196470000|2022-06-14 08:47:50|634.18|626.38|634.29|626.49|634.35|626.55|634.14|626.34|22
1655196480000|2022-06-14 08:48:00|634.31|626.51|634.17|626.37|634.32|626.52|634.02|626.22|20
1655196490000|2022-06-14 08:48:10|634.26|626.46|634.22|626.42|634.26|626.46|633.97|626.17|29
1655196500000|2022-06-14 08:48:20|634.19|626.39|633.86|626.06|634.21|626.41|633.81|626.01|18
1655196510000|2022-06-14 08:48:30|633.67|625.87|632.41|624.61|633.76|625.96|632.41|624.61|27
1655196520000|2022-06-14 08:48:40|632.39|624.59|631.93|624.13|632.4|624.6|631.53|623.73|28
1655196530000|2022-06-14 08:48:50|632.02|624.22|632.46|624.66|632.72|624.92|631.75|623.95|30
1655196540000|2022-06-14 08:49:00|632.4|624.6|632.44|624.64|632.49|624.69|632.09|624.29|28
1655196550000|2022-06-14 08:49:10|632.36|624.56|632.24|624.44|632.4|624.6|632.23|624.43|21
1655196560000|2022-06-14 08:49:20|631.95|624.15|632.3|624.5|632.32|624.52|631.83|624.03|26
1655196570000|2022-06-14 08:49:30|632.29|624.49|632.28|624.48|632.45|624.65|631.85|624.05|24
1655196580000|2022-06-14 08:49:40|632.25|624.45|632.36|624.56|632.92|625.12|632.25|624.45|29
1655196590000|2022-06-14 08:49:50|632.37|624.57|632.51|624.71|633.02|625.22|632.36|624.56|30
1655196600000|2022-06-14 08:50:00|632.5|624.7|632.38|624.58|632.91|625.11|632.34|624.54|25
1655196610000|2022-06-14 08:50:10|632.43|624.63|632.24|624.44|632.43|624.63|632.09|624.29|21
1655196620000|2022-06-14 08:50:20|632.25|624.45|632.18|624.38|632.37|624.57|632.07|624.27|25
1655196630000|2022-06-14 08:50:30|632.19|624.39|633.04|625.24|633.2|625.4|632.19|624.39|29
1655196640000|2022-06-14 08:50:40|633|625.2|633.05|625.25|633.16|625.36|632.9|625.1|18
1655196650000|2022-06-14 08:50:50|633.1|625.3|632.42|624.62|633.1|625.3|632.42|624.62|23
1655196660000|2022-06-14 08:51:00|632.28|624.48|632.67|624.87|632.73|624.93|632.08|624.28|24
1655196670000|2022-06-14 08:51:10|632.68|624.88|632.68|624.88|632.75|624.95|632.26|624.46|27
1655196680000|2022-06-14 08:51:20|632.66|624.86|632.28|624.48|632.68|624.88|632.28|624.48|24
1655196690000|2022-06-14 08:51:30|632.25|624.45|632.24|624.44|632.35|624.55|632.24|624.44|21
1655196700000|2022-06-14 08:51:40|632.29|624.49|632.56|624.76|632.85|625.05|632.2|624.4|30
1655196710000|2022-06-14 08:51:50|632.83|625.03|632.51|624.71|633.08|625.28|632.49|624.69|20
1655196720000|2022-06-14 08:52:00|632.52|624.72|632.76|624.96|632.87|625.07|632.52|624.72|21
1655196730000|2022-06-14 08:52:10|632.79|624.99|632.92|625.12|633.79|625.99|632.79|624.99|28
1655196740000|2022-06-14 08:52:20|632.87|625.07|632.3|624.5|632.87|625.07|632.14|624.34|23
1655196750000|2022-06-14 08:52:30|631.67|623.87|631.75|623.95|632.05|624.25|631.38|623.58|26
1655196760000|2022-06-14 08:52:40|631.76|623.96|631.35|623.55|631.76|623.96|631.34|623.54|17
1655196770000|2022-06-14 08:52:50|631.36|623.56|631.09|623.29|631.46|623.66|631.09|623.29|21
1655196780000|2022-06-14 08:53:00|631.1|623.3|629.95|622.15|631.17|623.37|629.95|622.15|23
1655196790000|2022-06-14 08:53:10|629.94|622.14|630.04|622.24|630.37|622.57|629.94|622.14|21
1655196800000|2022-06-14 08:53:20|629.89|622.09|629.7|621.9|630.17|622.37|629.65|621.85|24
1655196810000|2022-06-14 08:53:30|629.69|621.89|629.94|622.14|630.12|622.32|629.69|621.89|30
1655196820000|2022-06-14 08:53:40|629.93|622.13|629.64|621.84|630.15|622.35|629.64|621.84|29
1655196830000|2022-06-14 08:53:50|629.46|621.66|629.85|622.05|629.94|622.14|629.29|621.49|21
1655196840000|2022-06-14 08:54:00|629.89|622.09|630.21|622.41|630.21|622.41|629.57|621.77|24
1655196850000|2022-06-14 08:54:10|630.09|622.29|630.13|622.33|630.23|622.43|630.09|622.29|16
1655196860000|2022-06-14 08:54:20|630.14|622.34|630.68|622.88|630.73|622.93|630.13|622.33|21
1655196870000|2022-06-14 08:54:30|630.51|622.71|630.18|622.38|630.51|622.71|630.14|622.34|23
1655196880000|2022-06-14 08:54:40|630.16|622.36|631.02|623.22|631.02|623.22|630.11|622.31|22
1655196890000|2022-06-14 08:54:50|630.98|623.18|630.69|622.89|630.98|623.18|630.69|622.89|21
1655196900000|2022-06-14 08:55:00|630.45|622.65|630.74|622.94|631.01|623.21|630.29|622.49|31
1655196910000|2022-06-14 08:55:10|630.86|623.06|630.55|622.75|630.91|623.11|630.28|622.48|18
1655196920000|2022-06-14 08:55:20|630.56|622.76|631.53|623.73|631.53|623.73|630.52|622.72|22
1655196930000|2022-06-14 08:55:30|631.52|623.72|631.17|623.37|631.73|623.93|631.05|623.25|20
1655196940000|2022-06-14 08:55:40|631.18|623.38|632.12|624.32|632.2|624.4|631.18|623.38|29
1655196950000|2022-06-14 08:55:50|632.1|624.3|631.97|624.17|632.11|624.31|631.92|624.12|21
1655196960000|2022-06-14 08:56:00|631.94|624.14|632.74|624.94|632.74|624.94|631.94|624.14|22
1655196970000|2022-06-14 08:56:10|632.73|624.93|633.1|625.3|633.25|625.45|632.42|624.62|25
1655196980000|2022-06-14 08:56:20|633.05|625.25|632.82|625.02|633.06|625.26|632.81|625.01|18
1655196990000|2022-06-14 08:56:30|632.81|625.01|632.41|624.61|632.84|625.04|632.28|624.48|21
1655197000000|2022-06-14 08:56:40|632.35|624.55|631.79|623.99|632.35|624.55|631.79|623.99|22
1655197010000|2022-06-14 08:56:50|632.27|624.47|631.75|623.95|632.27|624.47|631.75|623.95|22
1655197020000|2022-06-14 08:57:00|631.74|623.94|632.3|624.5|632.31|624.51|631.74|623.94|25
1655197030000|2022-06-14 08:57:10|632.45|624.65|632.25|624.45|632.8|625|632.17|624.37|27
1655197040000|2022-06-14 08:57:20|632.19|624.39|631.86|624.06|632.21|624.41|631.66|623.86|25
1655197050000|2022-06-14 08:57:30|631.84|624.04|631.43|623.63|632.02|624.22|631.38|623.58|25
1655197060000|2022-06-14 08:57:40|631.47|623.67|631.4|623.6|631.47|623.67|631.34|623.54|21
1655197070000|2022-06-14 08:57:50|631.37|623.57|630.53|622.73|631.42|623.62|630.53|622.73|19
1655197080000|2022-06-14 08:58:00|630.5|622.7|630.56|622.76|631.31|623.51|630.39|622.59|32
1655197090000|2022-06-14 08:58:10|630.83|623.03|631.1|623.3|631.41|623.61|630.41|622.61|33
1655197100000|2022-06-14 08:58:20|631.2|623.4|631.36|623.56|631.39|623.59|631.09|623.29|19
1655197110000|2022-06-14 08:58:30|631.35|623.55|630.64|622.84|631.36|623.56|630.41|622.61|17
1655197120000|2022-06-14 08:58:40|630.63|622.83|631.11|623.31|631.14|623.34|630.33|622.53|22
1655197130000|2022-06-14 08:58:50|631.1|623.3|631.04|623.24|631.28|623.48|631.04|623.24|23
1655197140000|2022-06-14 08:59:00|631.03|623.23|632.12|624.32|632.12|624.32|631.03|623.23|24
1655197150000|2022-06-14 08:59:10|632.23|624.43|631.4|623.6|632.75|624.95|631.27|623.47|33
1655197160000|2022-06-14 08:59:20|631.37|623.57|631.16|623.36|631.43|623.63|631.05|623.25|28
1655197170000|2022-06-14 08:59:30|631.13|623.33|631.06|623.26|631.21|623.41|631.03|623.23|26
1655197180000|2022-06-14 08:59:40|631.07|623.27|631.2|623.4|631.28|623.48|631.05|623.25|22
1655197190000|2022-06-14 08:59:50|631.26|623.46|631.25|623.45|631.26|623.46|630.99|623.19|22
1655197200000|2022-06-14 09:00:00|631.19|623.39|631.57|623.77|631.67|623.87|631.19|623.39|22
1655197210000|2022-06-14 09:00:10|631.61|623.81|631.52|623.72|631.71|623.91|631.24|623.44|24
1655197220000|2022-06-14 09:00:20|631.53|623.73|631.72|623.92|631.74|623.94|631.53|623.73|17
1655197230000|2022-06-14 09:00:30|631.94|624.14|631.83|624.03|632.01|624.21|631.7|623.9|17
1655197240000|2022-06-14 09:00:40|631.79|623.99|631.73|623.93|631.79|623.99|631.73|623.93|4
1655197250000|2022-06-14 09:00:50|631.91|624.11|631.85|624.05|631.92|624.12|631.81|624.01|13
1655197260000|2022-06-14 09:01:00|631.84|624.04|631.71|623.91|631.84|624.04|631.41|623.61|21
1655197270000|2022-06-14 09:01:10|631.72|623.92|632.84|625.04|632.89|625.09|631.67|623.87|25
1655197280000|2022-06-14 09:01:20|632.78|624.98|632.57|624.77|632.78|624.98|632.55|624.75|14
1655197290000|2022-06-14 09:01:30|632.58|624.78|631.37|623.57|632.58|624.78|631.37|623.57|20
1655197300000|2022-06-14 09:01:40|631.39|623.59|631.44|623.64|631.55|623.75|631.34|623.54|27
1655197310000|2022-06-14 09:01:50|631.43|623.63|631.39|623.59|631.49|623.69|630.8|623|21
1655197320000|2022-06-14 09:02:00|631.32|623.52|630.24|622.44|631.32|623.52|630.11|622.31|25
1655197330000|2022-06-14 09:02:10|630.23|622.43|631.37|623.57|631.38|623.58|630.21|622.41|24
1655197340000|2022-06-14 09:02:20|631.35|623.55|632.19|624.39|632.19|624.39|631.35|623.55|24
1655197350000|2022-06-14 09:02:30|632.18|624.38|632|624.2|632.18|624.38|631.93|624.13|16
1655197360000|2022-06-14 09:02:40|631.93|624.13|632.07|624.27|632.29|624.49|631.93|624.13|19
1655197370000|2022-06-14 09:02:50|632.08|624.28|631.81|624.01|632.18|624.38|631.81|624.01|19
1655197380000|2022-06-14 09:03:00|631.56|623.76|632.18|624.38|632.3|624.5|631.36|623.56|24
1655197390000|2022-06-14 09:03:10|632.13|624.33|631.96|624.16|632.13|624.33|631.82|624.02|23
1655197400000|2022-06-14 09:03:20|631.98|624.18|632.15|624.35|632.29|624.49|631.94|624.14|28
1655197410000|2022-06-14 09:03:30|632.02|624.22|631.38|623.58|632.02|624.22|631.29|623.49|26
1655197420000|2022-06-14 09:03:40|631.37|623.57|630.98|623.18|631.41|623.61|630.79|622.99|23
1655197430000|2022-06-14 09:03:50|630.85|623.05|630.44|622.64|630.85|623.05|630.43|622.63|14
1655197440000|2022-06-14 09:04:00|630.51|622.71|630.2|622.4|630.72|622.92|629.93|622.13|26
1655197450000|2022-06-14 09:04:10|630.16|622.36|630.3|622.5|630.3|622.5|629.6|621.8|25
1655197460000|2022-06-14 09:04:20|630.26|622.46|630.3|622.5|630.3|622.5|629.82|622.02|22
1655197470000|2022-06-14 09:04:30|630.31|622.51|630.1|622.3|630.31|622.51|629.65|621.85|28
1655197480000|2022-06-14 09:04:40|630.13|622.33|630.2|622.4|630.33|622.53|629.62|621.82|23
1655197490000|2022-06-14 09:04:50|629.81|622.01|630.05|622.25|630.34|622.54|629.81|622.01|19
1655197500000|2022-06-14 09:05:00|630.04|622.24|630.32|622.52|630.36|622.56|630|622.2|20
1655197510000|2022-06-14 09:05:10|630.31|622.51|630.29|622.49|630.39|622.59|630.13|622.33|20
1655197520000|2022-06-14 09:05:20|630.55|622.75|629.94|622.14|630.72|622.92|629.93|622.13|27
1655197530000|2022-06-14 09:05:30|629.95|622.15|629.52|621.72|630.36|622.56|629.51|621.71|26
1655197540000|2022-06-14 09:05:40|629.5|621.7|628.49|620.69|629.51|621.71|628.49|620.69|26
1655197550000|2022-06-14 09:05:50|628.51|620.71|629.1|621.3|629.12|621.32|628.06|620.26|29
1655197560000|2022-06-14 09:06:00|629.09|621.29|628.42|620.62|629.14|621.34|628.42|620.62|23
1655197570000|2022-06-14 09:06:10|628.41|620.61|627.17|619.37|628.44|620.64|627.17|619.37|27
1655197580000|2022-06-14 09:06:20|627.21|619.41|627.53|619.73|627.53|619.73|626.91|619.11|26
1655197590000|2022-06-14 09:06:30|627.59|619.79|627.44|619.64|627.81|620.01|627.21|619.41|28
1655197600000|2022-06-14 09:06:40|627.38|619.58|627.31|619.51|627.38|619.58|627.11|619.31|20
1655197610000|2022-06-14 09:06:50|627.21|619.41|627.15|619.35|627.23|619.43|627.14|619.34|19
1655197620000|2022-06-14 09:07:00|627.16|619.36|627.15|619.35|627.28|619.48|627.12|619.32|25
1655197630000|2022-06-14 09:07:10|627.14|619.34|627.14|619.34|627.2|619.4|627.14|619.34|16
1655197640000|2022-06-14 09:07:20|627.13|619.33|627.24|619.44|627.26|619.46|627.13|619.33|14
1655197650000|2022-06-14 09:07:30|627.26|619.46|627.54|619.74|627.79|619.99|627.26|619.46|25
1655197660000|2022-06-14 09:07:40|627.55|619.75|627.68|619.88|627.96|620.16|627.55|619.75|21
1655197670000|2022-06-14 09:07:50|627.69|619.89|627.99|620.19|628.25|620.45|627.69|619.89|29
1655197680000|2022-06-14 09:08:00|628.14|620.34|629.04|621.24|629.23|621.43|628.14|620.34|30
1655197690000|2022-06-14 09:08:10|629.01|621.21|629.05|621.25|629.13|621.33|628.86|621.06|26
1655197700000|2022-06-14 09:08:20|629.03|621.23|628.76|620.96|629.15|621.35|628.76|620.96|21
1655197710000|2022-06-14 09:08:30|628.89|621.09|629.13|621.33|629.13|621.33|628.89|621.09|19
1655197720000|2022-06-14 09:08:40|629.12|621.32|629.11|621.31|629.12|621.32|629.02|621.22|12
1655197730000|2022-06-14 09:08:50|629.02|621.22|629.58|621.78|629.63|621.83|629.02|621.22|22
1655197740000|2022-06-14 09:09:00|630.04|622.24|628.87|621.07|630.04|622.24|628.86|621.06|23
1655197750000|2022-06-14 09:09:10|628.86|621.06|629.49|621.69|629.52|621.72|628.8|621|32
1655197760000|2022-06-14 09:09:20|629.53|621.73|629.9|622.1|629.98|622.18|629.53|621.73|18
1655197770000|2022-06-14 09:09:30|629.88|622.08|629.6|621.8|629.96|622.16|629.54|621.74|27
1655197780000|2022-06-14 09:09:40|629.7|621.9|629.88|622.08|629.96|622.16|629.7|621.9|17
1655197790000|2022-06-14 09:09:50|629.97|622.17|630.9|623.1|630.92|623.12|629.93|622.13|27
1655197800000|2022-06-14 09:10:00|630.85|623.05|631.04|623.24|631.09|623.29|630.56|622.76|24
1655197810000|2022-06-14 09:10:10|631.03|623.23|631.52|623.72|631.62|623.82|631.03|623.23|23
1655197820000|2022-06-14 09:10:20|631.53|623.73|631.28|623.48|631.57|623.77|631.28|623.48|26
1655197830000|2022-06-14 09:10:30|631.29|623.49|631.18|623.38|631.52|623.72|631.16|623.36|24
1655197840000|2022-06-14 09:10:40|631.17|623.37|631.54|623.74|631.56|623.76|631.12|623.32|18
1655197850000|2022-06-14 09:10:50|631.52|623.72|631.55|623.75|631.58|623.78|631.29|623.49|20
1655197860000|2022-06-14 09:11:00|631.42|623.62|631.46|623.66|631.5|623.7|631.39|623.59|16
1655197870000|2022-06-14 09:11:10|631.47|623.67|631.54|623.74|631.54|623.74|631.36|623.56|16
1655197880000|2022-06-14 09:11:20|631.59|623.79|631.07|623.27|631.59|623.79|630.97|623.17|21
1655197890000|2022-06-14 09:11:30|631.24|623.44|630.31|622.51|631.25|623.45|630.31|622.51|26
1655197900000|2022-06-14 09:11:40|630.32|622.52|629.26|621.46|630.36|622.56|629.17|621.37|32
1655197910000|2022-06-14 09:11:50|629.28|621.48|629.89|622.09|630.12|622.32|629.26|621.46|27
1655197920000|2022-06-14 09:12:00|629.8|622|631.33|623.53|631.43|623.63|629.8|622|35
1655197930000|2022-06-14 09:12:10|631.34|623.54|632.48|624.68|632.48|624.68|631.18|623.38|23
1655197940000|2022-06-14 09:12:20|632.57|624.77|631.36|623.56|632.57|624.77|631.36|623.56|30
1655197950000|2022-06-14 09:12:30|631.27|623.47|631.33|623.53|631.38|623.58|630.95|623.15|20
1655197960000|2022-06-14 09:12:40|631.37|623.57|631.1|623.3|631.37|623.57|631.1|623.3|13
1655197970000|2022-06-14 09:12:50|631.27|623.47|631.31|623.51|631.33|623.53|631.22|623.42|15
1655197980000|2022-06-14 09:13:00|631.24|623.44|632.03|624.23|632.03|624.23|631.24|623.44|29
1655197990000|2022-06-14 09:13:10|632.04|624.24|632.18|624.38|632.28|624.48|631.78|623.98|16
1655198000000|2022-06-14 09:13:20|632.17|624.37|632.32|624.52|632.52|624.72|632.17|624.37|26
1655198010000|2022-06-14 09:13:30|632.33|624.53|631.55|623.75|632.33|624.53|631.28|623.48|28
1655198020000|2022-06-14 09:13:40|631.61|623.81|631.84|624.04|632.03|624.23|631.61|623.81|25
1655198030000|2022-06-14 09:13:50|631.9|624.1|632.16|624.36|632.41|624.61|631.9|624.1|28
1655198040000|2022-06-14 09:14:00|632.17|624.37|632.05|624.25|632.31|624.51|632.05|624.25|25
1655198050000|2022-06-14 09:14:10|632.11|624.31|631.91|624.11|632.11|624.31|631.78|623.98|24
1655198060000|2022-06-14 09:14:20|631.87|624.07|631.83|624.03|632.07|624.27|631.83|624.03|20
1655198070000|2022-06-14 09:14:30|631.79|623.99|631.78|623.98|631.85|624.05|631.66|623.86|19
1655198080000|2022-06-14 09:14:40|631.73|623.93|631.68|623.88|631.74|623.94|631.66|623.86|14
1655198090000|2022-06-14 09:14:50|631.64|623.84|631.72|623.92|632.02|624.22|631.64|623.84|21
1655198100000|2022-06-14 09:15:00|631.76|623.96|632.03|624.23|632.03|624.23|631.36|623.56|25
1655198110000|2022-06-14 09:15:10|632.05|624.25|632.59|624.79|632.59|624.79|632|624.2|23
1655198120000|2022-06-14 09:15:20|632.57|624.77|632.37|624.57|632.9|625.1|632.35|624.55|25
1655198130000|2022-06-14 09:15:30|632.35|624.55|632.34|624.54|632.61|624.81|632.32|624.52|24
1655198140000|2022-06-14 09:15:40|632.36|624.56|632.57|624.77|632.57|624.77|632.36|624.56|10
1655198150000|2022-06-14 09:15:50|632.59|624.79|633.47|625.67|633.71|625.91|632.44|624.64|26
1655198160000|2022-06-14 09:16:00|633.95|626.15|633.97|626.17|634.02|626.22|633.55|625.75|21
1655198170000|2022-06-14 09:16:10|633.91|626.11|633.26|625.46|633.98|626.18|633.19|625.39|19
1655198180000|2022-06-14 09:16:20|633.28|625.48|632.73|624.93|633.32|625.52|632.36|624.56|20
1655198190000|2022-06-14 09:16:30|632.74|624.94|632.79|624.99|632.79|624.99|632.74|624.94|5
1655198200000|2022-06-14 09:16:40|632.85|625.05|632.59|624.79|632.85|625.05|632.59|624.79|8
1655198210000|2022-06-14 09:16:50|632.57|624.77|632.34|624.54|632.57|624.77|632.31|624.51|23
1655198220000|2022-06-14 09:17:00|632.39|624.59|630.49|622.69|632.42|624.62|630.49|622.69|32
1655198230000|2022-06-14 09:17:10|630.48|622.68|630.23|622.43|630.48|622.68|629.95|622.15|24
1655198240000|2022-06-14 09:17:20|630.29|622.49|629.4|621.6|630.32|622.52|628.95|621.15|29
1655198250000|2022-06-14 09:17:30|629.33|621.53|629.6|621.8|629.62|621.82|628.76|620.96|19
1655198260000|2022-06-14 09:17:40|629.81|622.01|629.58|621.78|629.81|622.01|629.42|621.62|29
1655198270000|2022-06-14 09:17:50|629.65|621.85|629.16|621.36|629.65|621.85|629.08|621.28|28
1655198280000|2022-06-14 09:18:00|629.13|621.33|628.1|620.3|629.29|621.49|627.86|620.06|32
1655198290000|2022-06-14 09:18:10|628.32|620.52|628.34|620.54|628.63|620.83|628.25|620.45|20
1655198300000|2022-06-14 09:18:20|628.3|620.5|628.3|620.5|628.37|620.57|628.25|620.45|19
1655198310000|2022-06-14 09:18:30|628.31|620.51|628.29|620.49|628.35|620.55|628.24|620.44|15
1655198320000|2022-06-14 09:18:40|628.3|620.5|628.02|620.22|628.31|620.51|627.95|620.15|17
1655198330000|2022-06-14 09:18:50|627.68|619.88|627.57|619.77|627.9|620.1|627.36|619.56|23
1655198340000|2022-06-14 09:19:00|627.56|619.76|627.99|620.19|628|620.2|627.33|619.53|24
1655198350000|2022-06-14 09:19:10|628|620.2|627.5|619.7|628|620.2|627.45|619.65|9
1655198360000|2022-06-14 09:19:20|627.53|619.73|627.46|619.66|627.53|619.73|627.44|619.64|9
1655198370000|2022-06-14 09:19:30|627.45|619.65|627.45|619.65|627.45|619.65|627.2|619.4|12
1655198380000|2022-06-14 09:19:40|627.48|619.68|627.49|619.69|627.82|620.02|627.48|619.68|17
1655198390000|2022-06-14 09:19:50|627.5|619.7|628.61|620.81|628.61|620.81|627.5|619.7|22
1655198400000|2022-06-14 09:20:00|628.59|620.79|628.93|621.13|629.31|621.51|628.51|620.71|30
1655198410000|2022-06-14 09:20:10|628.94|621.14|628.92|621.12|629.17|621.37|628.77|620.97|19
1655198420000|2022-06-14 09:20:20|628.93|621.13|628.68|620.88|629.17|621.37|628.66|620.86|16
1655198430000|2022-06-14 09:20:30|628.69|620.89|629.31|621.51|629.57|621.77|628.69|620.89|31
1655198440000|2022-06-14 09:20:40|629.2|621.4|628.38|620.58|629.38|621.58|628.38|620.58|16
1655198450000|2022-06-14 09:20:50|628.31|620.51|628.85|621.05|628.85|621.05|628.29|620.49|23
1655198460000|2022-06-14 09:21:00|628.86|621.06|629.66|621.86|630.07|622.27|628.83|621.03|26
1655198470000|2022-06-14 09:21:10|629.7|621.9|629.07|621.27|630.13|622.33|629.07|621.27|26
1655198480000|2022-06-14 09:21:20|629.08|621.28|629.15|621.35|629.2|621.4|629.06|621.26|24
1655198490000|2022-06-14 09:21:30|629.11|621.31|629.61|621.81|629.61|621.81|629.11|621.31|20
1655198500000|2022-06-14 09:21:40|629.6|621.8|629.91|622.11|630.01|622.21|629.53|621.73|24
1655198510000|2022-06-14 09:21:50|629.92|622.12|631.13|623.33|631.14|623.34|629.61|621.81|30
1655198520000|2022-06-14 09:22:00|631.35|623.55|630.85|623.05|631.35|623.55|630.62|622.82|22
1655198530000|2022-06-14 09:22:10|630.79|622.99|630.69|622.89|630.84|623.04|630.64|622.84|15
1655198540000|2022-06-14 09:22:20|630.72|622.92|631.21|623.41|631.21|623.41|630.69|622.89|19
1655198550000|2022-06-14 09:22:30|631.24|623.44|630.86|623.06|631.24|623.44|630.82|623.02|14
1655198560000|2022-06-14 09:22:40|631.07|623.27|632.13|624.33|632.16|624.36|630.92|623.12|31
1655198570000|2022-06-14 09:22:50|632.12|624.32|631.73|623.93|632.12|624.32|631.56|623.76|28
1655198580000|2022-06-14 09:23:00|631.74|623.94|632.64|624.84|632.68|624.88|631.74|623.94|25
1655198590000|2022-06-14 09:23:10|632.66|624.86|631.74|623.94|632.7|624.9|631.74|623.94|25
1655198600000|2022-06-14 09:23:20|631.79|623.99|631.39|623.59|631.96|624.16|631.31|623.51|22
1655198610000|2022-06-14 09:23:30|631.32|623.52|631.71|623.91|631.77|623.97|631.28|623.48|23
1655198620000|2022-06-14 09:23:40|631.72|623.92|631.76|623.96|631.92|624.12|631.63|623.83|21
1655198630000|2022-06-14 09:23:50|631.75|623.95|632.45|624.65|632.5|624.7|631.75|623.95|26
1655198640000|2022-06-14 09:24:00|632.79|624.99|632.87|625.07|633.18|625.38|632.74|624.94|26
1655198650000|2022-06-14 09:24:10|633.01|625.21|633.07|625.27|633.07|625.27|632.84|625.04|26
1655198660000|2022-06-14 09:24:20|633.06|625.26|633.1|625.3|633.46|625.66|632.94|625.14|24
1655198670000|2022-06-14 09:24:30|633.19|625.39|633.01|625.21|633.2|625.4|632.41|624.61|26
1655198680000|2022-06-14 09:24:40|633|625.2|632.38|624.58|633|625.2|632.29|624.49|28
1655198690000|2022-06-14 09:24:50|632.39|624.59|632.58|624.78|632.59|624.79|632.32|624.52|18
1655198700000|2022-06-14 09:25:00|632.57|624.77|632.13|624.33|632.66|624.86|632.13|624.33|30
1655198710000|2022-06-14 09:25:10|632.21|624.41|631.8|624|632.21|624.41|631.76|623.96|17
1655198720000|2022-06-14 09:25:20|631.79|623.99|631.79|623.99|632.27|624.47|631.73|623.93|25
1655198730000|2022-06-14 09:25:30|632.17|624.37|632.17|624.37|632.36|624.56|632.08|624.28|23
1655198740000|2022-06-14 09:25:40|632.18|624.38|632.72|624.92|632.72|624.92|632.18|624.38|20
1655198750000|2022-06-14 09:25:50|632.64|624.84|633.04|625.24|633.1|625.3|632.64|624.84|29
1655198760000|2022-06-14 09:26:00|633.03|625.23|632.28|624.48|633.04|625.24|632.27|624.47|29
1655198770000|2022-06-14 09:26:10|631.65|623.85|632.17|624.37|632.29|624.49|631.65|623.85|26
1655198780000|2022-06-14 09:26:20|632.05|624.25|631.63|623.83|632.05|624.25|631.63|623.83|24
1655198790000|2022-06-14 09:26:30|631.4|623.6|631.2|623.4|631.4|623.6|630.85|623.05|27
1655198800000|2022-06-14 09:26:40|631.11|623.31|632.27|624.47|632.27|624.47|631.05|623.25|20
1655198810000|2022-06-14 09:26:50|631.75|623.95|631.89|624.09|631.89|624.09|631.45|623.65|23
1655198820000|2022-06-14 09:27:00|631.76|623.96|630.28|622.48|631.76|623.96|630.22|622.42|22
1655198830000|2022-06-14 09:27:10|630.29|622.49|630.39|622.59|630.7|622.9|630.29|622.49|22
1655198840000|2022-06-14 09:27:20|630.43|622.63|630.28|622.48|630.61|622.81|630.28|622.48|27
1655198850000|2022-06-14 09:27:30|630.29|622.49|629.67|621.87|630.33|622.53|629.67|621.87|17
1655198860000|2022-06-14 09:27:40|629.66|621.86|629.25|621.45|629.94|622.14|629.23|621.43|15
1655198870000|2022-06-14 09:27:50|629.12|621.32|628.98|621.18|629.14|621.34|628.96|621.16|14
1655198880000|2022-06-14 09:28:00|629.01|621.21|628.66|620.86|629.01|621.21|628.66|620.86|27
1655198890000|2022-06-14 09:28:10|628.45|620.65|628.1|620.3|628.45|620.65|628.1|620.3|21
1655198900000|2022-06-14 09:28:20|628.46|620.66|628.32|620.52|628.62|620.82|628.31|620.51|16
1655198910000|2022-06-14 09:28:30|628.3|620.5|627.7|619.9|628.36|620.56|627.7|619.9|14
1655198920000|2022-06-14 09:28:40|627.71|619.91|627.65|619.85|628.3|620.5|627.65|619.85|17
1655198930000|2022-06-14 09:28:50|627.85|620.05|627.35|619.55|627.88|620.08|627.34|619.54|16
1655198940000|2022-06-14 09:29:00|627.3|619.5|625.55|617.75|627.3|619.5|625.55|617.75|25
1655198950000|2022-06-14 09:29:10|625.56|617.76|625.58|617.78|625.61|617.81|625.04|617.24|26
1655198960000|2022-06-14 09:29:20|625.48|617.68|625.47|617.67|625.48|617.68|625.17|617.37|21
1655198970000|2022-06-14 09:29:30|625.46|617.66|625.35|617.55|625.46|617.66|625.16|617.36|26
1655198980000|2022-06-14 09:29:40|625.34|617.54|625.27|617.47|625.92|618.12|625.23|617.43|28
1655198990000|2022-06-14 09:29:50|625.25|617.45|625.09|617.29|625.29|617.49|625.09|617.29|16
1655199000000|2022-06-14 09:30:00|625.1|617.3|625.93|618.13|625.97|618.17|625.1|617.3|32
1655199010000|2022-06-14 09:30:10|625.92|618.12|625.17|617.37|625.92|618.12|625.06|617.26|23
1655199020000|2022-06-14 09:30:20|625.14|617.34|624.22|616.42|625.14|617.34|624.22|616.42|28
1655199030000|2022-06-14 09:30:30|624.21|616.41|622.86|615.06|624.27|616.47|621.92|614.12|34
1655199040000|2022-06-14 09:30:40|623.02|615.22|622.49|614.69|623.23|615.43|622.47|614.67|32
1655199050000|2022-06-14 09:30:50|622.31|614.51|622.21|614.41|622.33|614.53|622.17|614.37|22
1655199060000|2022-06-14 09:31:00|622.22|614.42|624.08|616.28|624.19|616.39|622.21|614.41|31
1655199070000|2022-06-14 09:31:10|624.04|616.24|623.42|615.62|624.06|616.26|623.36|615.56|27
1655199080000|2022-06-14 09:31:20|623.43|615.63|624.49|616.69|624.49|616.69|623.43|615.63|30
1655199090000|2022-06-14 09:31:30|624.56|616.76|624.25|616.45|624.56|616.76|624.14|616.34|21
1655199100000|2022-06-14 09:31:40|624.29|616.49|624.15|616.35|624.29|616.49|623.88|616.08|16
1655199110000|2022-06-14 09:31:50|624.14|616.34|623.37|615.57|624.23|616.43|623.37|615.57|22
1655199120000|2022-06-14 09:32:00|623.35|615.55|623.74|615.94|623.91|616.11|623.27|615.47|21
1655199130000|2022-06-14 09:32:10|623.73|615.93|624.52|616.72|624.61|616.81|623.69|615.89|30
1655199140000|2022-06-14 09:32:20|624.54|616.74|624.38|616.58|624.92|617.12|624.38|616.58|24
1655199150000|2022-06-14 09:32:30|624.36|616.56|624.79|616.99|624.86|617.06|624.31|616.51|25
1655199160000|2022-06-14 09:32:40|624.81|617.01|625.59|617.79|625.81|618.01|624.74|616.94|31
1655199170000|2022-06-14 09:32:50|625.8|618|625.86|618.06|625.86|618.06|625.59|617.79|24
1655199180000|2022-06-14 09:33:00|625.87|618.07|626.3|618.5|626.43|618.63|625.74|617.94|25
1655199190000|2022-06-14 09:33:10|626.34|618.54|627.3|619.5|627.5|619.7|626.34|618.54|31
1655199200000|2022-06-14 09:33:20|627.34|619.54|627.39|619.59|628.02|620.22|627.29|619.49|24
1655199210000|2022-06-14 09:33:30|627.37|619.57|627.24|619.44|627.62|619.82|627.11|619.31|23
1655199220000|2022-06-14 09:33:40|627.25|619.45|626.24|618.44|627.34|619.54|626.23|618.43|26
1655199230000|2022-06-14 09:33:50|626.25|618.45|626.23|618.43|626.26|618.46|625.84|618.04|25
1655199240000|2022-06-14 09:34:00|626.21|618.41|626.12|618.32|626.41|618.61|626.08|618.28|25
1655199250000|2022-06-14 09:34:10|626.07|618.27|626.4|618.6|627.04|619.24|625.98|618.18|32
1655199260000|2022-06-14 09:34:20|627.02|619.22|626.31|618.51|627.03|619.23|626.31|618.51|18
1655199270000|2022-06-14 09:34:30|626.32|618.52|626.29|618.49|626.69|618.89|626.23|618.43|25
1655199280000|2022-06-14 09:34:40|626.28|618.48|626.23|618.43|626.74|618.94|626.16|618.36|27
1655199290000|2022-06-14 09:34:50|626.21|618.41|625.8|618|626.21|618.41|625.68|617.88|17
1655199300000|2022-06-14 09:35:00|625.64|617.84|626.07|618.27|626.08|618.28|625.63|617.83|20
1655199310000|2022-06-14 09:35:10|626.08|618.28|626.8|619|626.8|619|626.07|618.27|27
1655199320000|2022-06-14 09:35:20|626.83|619.03|626.75|618.95|626.92|619.12|626.39|618.59|24
1655199330000|2022-06-14 09:35:30|626.78|618.98|626.96|619.16|627.05|619.25|626.76|618.96|18
1655199340000|2022-06-14 09:35:40|626.95|619.15|627.02|619.22|627.04|619.24|626.95|619.15|17
1655199350000|2022-06-14 09:35:50|627.03|619.23|627.57|619.77|627.58|619.78|627.03|619.23|18
1655199360000|2022-06-14 09:36:00|627.48|619.68|627.25|619.45|627.55|619.75|627.2|619.4|12
1655199370000|2022-06-14 09:36:10|627.3|619.5|627.01|619.21|627.3|619.5|627.01|619.21|22
1655199380000|2022-06-14 09:36:20|626.97|619.17|627.14|619.34|627.14|619.34|626.97|619.17|11
1655199390000|2022-06-14 09:36:30|627.06|619.26|626.93|619.13|627.16|619.36|626.93|619.13|11
1655199400000|2022-06-14 09:36:40|626.9|619.1|626.79|618.99|626.93|619.13|626.79|618.99|15
1655199410000|2022-06-14 09:36:50|626.76|618.96|626.68|618.88|626.76|618.96|626.46|618.66|12
1655199420000|2022-06-14 09:37:00|626.69|618.89|627.66|619.86|627.66|619.86|626.69|618.89|28
1655199430000|2022-06-14 09:37:10|627.59|619.79|627.56|619.76|627.63|619.83|627.34|619.54|18
1655199440000|2022-06-14 09:37:20|627.61|619.81|627.14|619.34|627.64|619.84|627.14|619.34|19
1655199450000|2022-06-14 09:37:30|627.08|619.28|627.14|619.34|627.14|619.34|627.08|619.28|13
1655199460000|2022-06-14 09:37:40|626.97|619.17|626.91|619.11|627.16|619.36|626.88|619.08|13
1655199470000|2022-06-14 09:37:50|626.89|619.09|626.79|618.99|626.89|619.09|626.79|618.99|7
1655199480000|2022-06-14 09:38:00|626.78|618.98|626.96|619.16|626.96|619.16|626.78|618.98|7
1655199490000|2022-06-14 09:38:10|626.94|619.14|626.21|618.41|626.96|619.16|626.03|618.23|19
1655199500000|2022-06-14 09:38:20|626.33|618.53|624.5|616.7|626.33|618.53|624.5|616.7|20
1655199510000|2022-06-14 09:38:30|624.51|616.71|624.24|616.44|624.51|616.71|624.21|616.41|17
1655199520000|2022-06-14 09:38:40|624.22|616.42|624.18|616.38|624.22|616.42|623.62|615.82|21
1655199530000|2022-06-14 09:38:50|624.2|616.4|624.05|616.25|624.23|616.43|623.62|615.82|16
1655199540000|2022-06-14 09:39:00|624.06|616.26|623.84|616.04|624.06|616.26|623.83|616.03|18
1655199550000|2022-06-14 09:39:10|623.87|616.07|623.85|616.05|623.88|616.08|623.85|616.05|5
1655199560000|2022-06-14 09:39:20|623.86|616.06|623.89|616.09|623.89|616.09|623.85|616.05|8
1655199570000|2022-06-14 09:39:30|623.91|616.11|625.31|617.51|625.31|617.51|623.91|616.11|22
1655199580000|2022-06-14 09:39:40|625.48|617.68|625.48|617.68|625.51|617.71|625.38|617.58|14
1655199590000|2022-06-14 09:39:50|625.47|617.67|625.46|617.66|625.75|617.95|625.41|617.61|15
1655199600000|2022-06-14 09:40:00|625.45|617.65|626.59|618.79|626.62|618.82|625.3|617.5|30
1655199610000|2022-06-14 09:40:10|626.65|618.85|626.95|619.15|627.2|619.4|626.65|618.85|18
1655199620000|2022-06-14 09:40:20|626.96|619.16|625.49|617.69|626.96|619.16|625.42|617.62|22
1655199630000|2022-06-14 09:40:30|625.48|617.68|625.38|617.58|625.52|617.72|625.27|617.47|13
1655199640000|2022-06-14 09:40:40|625.39|617.59|626.05|618.25|626.05|618.25|625.34|617.54|14
1655199650000|2022-06-14 09:40:50|626.1|618.3|626.17|618.37|626.23|618.43|626.04|618.24|17
1655199660000|2022-06-14 09:41:00|626.1|618.3|626.09|618.29|626.13|618.33|626.05|618.25|9
1655199670000|2022-06-14 09:41:10|626.15|618.35|626.39|618.59|626.74|618.94|626|618.2|32
1655199680000|2022-06-14 09:41:20|626.36|618.56|626.23|618.43|626.39|618.59|626.23|618.43|18
1655199690000|2022-06-14 09:41:30|626.3|618.5|626.42|618.62|626.69|618.89|626.17|618.37|19
1655199700000|2022-06-14 09:41:40|626.31|618.51|626.39|618.59|626.8|619|626.17|618.37|18
1655199710000|2022-06-14 09:41:50|626.36|618.56|626.34|618.54|626.52|618.72|626.25|618.45|19
1655199720000|2022-06-14 09:42:00|626.35|618.55|626.27|618.47|626.4|618.6|625.96|618.16|23
1655199730000|2022-06-14 09:42:10|626.12|618.32|626.05|618.25|626.26|618.46|625.67|617.87|23
1655199740000|2022-06-14 09:42:20|626.04|618.24|625.99|618.19|626.11|618.31|625.53|617.73|28
1655199750000|2022-06-14 09:42:30|625.73|617.93|625.22|617.42|626.23|618.43|625.22|617.42|21
1655199760000|2022-06-14 09:42:40|625.2|617.4|625.79|617.99|625.79|617.99|625.12|617.32|21
1655199770000|2022-06-14 09:42:50|625.81|618.01|626.1|618.3|626.26|618.46|625.81|618.01|25
1655199780000|2022-06-14 09:43:00|626.11|618.31|626.02|618.22|626.22|618.42|625.99|618.19|20
1655199790000|2022-06-14 09:43:10|626.05|618.25|625.98|618.18|626.12|618.32|625.97|618.17|20
1655199800000|2022-06-14 09:43:20|626.04|618.24|625.37|617.57|626.15|618.35|625.29|617.49|22
1655199810000|2022-06-14 09:43:30|625.31|617.51|625.22|617.42|625.41|617.61|625.15|617.35|22
1655199820000|2022-06-14 09:43:40|625.21|617.41|625.48|617.68|625.55|617.75|625.18|617.38|11
1655199830000|2022-06-14 09:43:50|625.47|617.67|625.59|617.79|625.97|618.17|625.4|617.6|29
1655199840000|2022-06-14 09:44:00|625.58|617.78|625.99|618.19|625.99|618.19|625.57|617.77|18
1655199850000|2022-06-14 09:44:10|625.98|618.18|623.93|616.13|625.98|618.18|623.93|616.13|32
1655199860000|2022-06-14 09:44:20|623.94|616.14|624.02|616.22|624.25|616.45|623.81|616.01|23
1655199870000|2022-06-14 09:44:30|623.96|616.16|624.23|616.43|624.24|616.44|623.64|615.84|23
1655199880000|2022-06-14 09:44:40|624.21|616.41|623.69|615.89|624.31|616.51|623.69|615.89|28
1655199890000|2022-06-14 09:44:50|623.57|615.77|624.22|616.42|624.22|616.42|623.54|615.74|30
1655199900000|2022-06-14 09:45:00|624.25|616.45|625.07|617.27|625.07|617.27|623.93|616.13|30
1655199910000|2022-06-14 09:45:10|624.89|617.09|624.48|616.68|625.09|617.29|624.47|616.67|28
1655199920000|2022-06-14 09:45:20|624.45|616.65|624.32|616.52|624.52|616.72|624.2|616.4|28
1655199930000|2022-06-14 09:45:30|624.31|616.51|624.36|616.56|624.83|617.03|624.31|616.51|25
1655199940000|2022-06-14 09:45:40|624.35|616.55|623.78|615.98|624.35|616.55|623.78|615.98|23
1655199950000|2022-06-14 09:45:50|624.05|616.25|623.58|615.78|624.24|616.44|623.57|615.77|29
1655199960000|2022-06-14 09:46:00|623.6|615.8|623.16|615.36|624.18|616.38|623.06|615.26|30
1655199970000|2022-06-14 09:46:10|623.15|615.35|623.01|615.21|623.21|615.41|622.96|615.16|21
1655199980000|2022-06-14 09:46:20|623.02|615.22|623.13|615.33|623.22|615.42|622.75|614.95|30
1655199990000|2022-06-14 09:46:30|623.1|615.3|622.48|614.68|623.22|615.42|622.48|614.68|27
1655200000000|2022-06-14 09:46:40|622.46|614.66|621.61|613.81|622.46|614.66|621.61|613.81|23
1655200010000|2022-06-14 09:46:50|621.24|613.44|622.29|614.49|622.3|614.5|620.54|612.74|34
1655200020000|2022-06-14 09:47:00|622.28|614.48|622.37|614.57|622.81|615.01|621.47|613.67|30
1655200030000|2022-06-14 09:47:10|622.39|614.59|621.53|613.73|622.75|614.95|621.4|613.6|35
1655200040000|2022-06-14 09:47:20|621.54|613.74|622.5|614.7|623.01|615.21|621.54|613.74|25
1655200050000|2022-06-14 09:47:30|622.53|614.73|623.09|615.29|623.09|615.29|622.35|614.55|36
1655200060000|2022-06-14 09:47:40|623.04|615.24|624.03|616.23|624.03|616.23|623|615.2|29
1655200070000|2022-06-14 09:47:50|624.06|616.26|624.23|616.43|625.27|617.47|624.06|616.26|34
1655200080000|2022-06-14 09:48:00|624.18|616.38|624.44|616.64|624.96|617.16|624.18|616.38|29
1655200090000|2022-06-14 09:48:10|624.45|616.65|624.93|617.13|625.18|617.38|624.35|616.55|22
1655200100000|2022-06-14 09:48:20|624.92|617.12|624.63|616.83|625.08|617.28|624.63|616.83|26
1655200110000|2022-06-14 09:48:30|624.56|616.76|624.73|616.93|625.15|617.35|624.51|616.71|22
1655200120000|2022-06-14 09:48:40|624.72|616.92|624.84|617.04|625.01|617.21|624.7|616.9|19
1655200130000|2022-06-14 09:48:50|624.88|617.08|624.85|617.05|625.36|617.56|624.36|616.56|22
1655200140000|2022-06-14 09:49:00|625.17|617.37|625.57|617.77|625.62|617.82|625.17|617.37|23
1655200150000|2022-06-14 09:49:10|625.58|617.78|626.05|618.25|626.13|618.33|625.37|617.57|20
1655200160000|2022-06-14 09:49:20|626.11|618.31|626.36|618.56|626.36|618.56|626.11|618.31|12
1655200170000|2022-06-14 09:49:30|626.29|618.49|626.91|619.11|627.06|619.26|626.29|618.49|17
1655200180000|2022-06-14 09:49:40|626.94|619.14|627.12|619.32|627.12|619.32|626.94|619.14|10
1655200190000|2022-06-14 09:49:50|627.09|619.29|627.39|619.59|628.11|620.31|627.07|619.27|29
1655200200000|2022-06-14 09:50:00|627.31|619.51|627.29|619.49|627.4|619.6|627.13|619.33|27
1655200210000|2022-06-14 09:50:10|627.22|619.42|627.59|619.79|627.59|619.79|626.95|619.15|25
1655200220000|2022-06-14 09:50:20|627.74|619.94|627.9|620.1|628.1|620.3|627.53|619.73|20
1655200230000|2022-06-14 09:50:30|627.71|619.91|627.9|620.1|628|620.2|627.59|619.79|15
1655200240000|2022-06-14 09:50:40|627.88|620.08|627.64|619.84|627.97|620.17|627.64|619.84|19
1655200250000|2022-06-14 09:50:50|627.82|620.02|627.19|619.39|627.82|620.02|627.02|619.22|21
1655200260000|2022-06-14 09:51:00|627.09|619.29|627.37|619.57|627.43|619.63|627.09|619.29|21
1655200270000|2022-06-14 09:51:10|627.28|619.48|627.28|619.48|627.59|619.79|627.28|619.48|11
1655200280000|2022-06-14 09:51:20|627.3|619.5|627.28|619.48|627.59|619.79|627.28|619.48|14
1655200290000|2022-06-14 09:51:30|627.36|619.56|626.86|619.06|627.6|619.8|626.84|619.04|18
1655200300000|2022-06-14 09:51:40|627.02|619.22|626.96|619.16|627.26|619.46|626.91|619.11|24
1655200310000|2022-06-14 09:51:50|627.09|619.29|626.87|619.07|627.16|619.36|626.76|618.96|24
1655200320000|2022-06-14 09:52:00|626.8|619|627.09|619.29|627.21|619.41|626.57|618.77|32
1655200330000|2022-06-14 09:52:10|627.02|619.22|626.68|618.88|627.17|619.37|626.66|618.86|28
1655200340000|2022-06-14 09:52:20|626.67|618.87|626.3|618.5|626.81|619.01|626.17|618.37|20
1655200350000|2022-06-14 09:52:30|626.26|618.46|625.12|617.32|626.35|618.55|624.93|617.13|18
1655200360000|2022-06-14 09:52:40|625.11|617.31|625.4|617.6|625.41|617.61|625.1|617.3|15
1655200370000|2022-06-14 09:52:50|625.3|617.5|625.31|617.51|625.65|617.85|625.18|617.38|13
1655200380000|2022-06-14 09:53:00|625.23|617.43|624.37|616.57|625.3|617.5|624.32|616.52|22
1655200390000|2022-06-14 09:53:10|624.34|616.54|623.49|615.69|624.34|616.54|623.49|615.69|22
1655200400000|2022-06-14 09:53:20|623.52|615.72|623.79|615.99|624.29|616.49|623.49|615.69|9
1655200410000|2022-06-14 09:53:30|624.29|616.49|623.55|615.75|624.29|616.49|623.52|615.72|8
1655200420000|2022-06-14 09:53:40|623.52|615.72|623.35|615.55|623.52|615.72|623.35|615.55|12
1655200430000|2022-06-14 09:53:50|623.41|615.61|623.38|615.58|623.41|615.61|623.33|615.53|10
1655200440000|2022-06-14 09:54:00|623.4|615.6|622.55|614.75|623.41|615.61|622.37|614.57|16
1655200450000|2022-06-14 09:54:10|622.53|614.73|623.54|615.74|623.57|615.77|622.53|614.73|29
1655200460000|2022-06-14 09:54:20|623.55|615.75|623.37|615.57|623.6|615.8|623.32|615.52|20
1655200470000|2022-06-14 09:54:30|623.32|615.52|622.94|615.14|623.32|615.52|622.94|615.14|21
1655200480000|2022-06-14 09:54:40|622.45|614.65|621.57|613.77|622.54|614.74|621.57|613.77|22
1655200490000|2022-06-14 09:54:50|621.5|613.7|622.15|614.35|622.23|614.43|621.33|613.53|30
1655200500000|2022-06-14 09:55:00|622.16|614.36|621.87|614.07|622.26|614.46|621.76|613.96|25
1655200510000|2022-06-14 09:55:10|621.8|614|621.14|613.34|621.8|614|620.83|613.03|30
1655200520000|2022-06-14 09:55:20|621.18|613.38|621.24|613.44|621.27|613.47|621.03|613.23|19
1655200530000|2022-06-14 09:55:30|621.38|613.58|621.57|613.77|621.92|614.12|621.38|613.58|27
1655200540000|2022-06-14 09:55:40|621.72|613.92|622.04|614.24|622.12|614.32|621.66|613.86|24
1655200550000|2022-06-14 09:55:50|622.03|614.23|622.03|614.23|622.28|614.48|621.99|614.19|18
1655200560000|2022-06-14 09:56:00|622.07|614.27|622.22|614.42|622.32|614.52|622.05|614.25|27
1655200570000|2022-06-14 09:56:10|622.23|614.43|623.21|615.41|623.27|615.47|622.22|614.42|21
1655200580000|2022-06-14 09:56:20|623.22|615.42|622.9|615.1|623.34|615.54|622.9|615.1|20
1655200590000|2022-06-14 09:56:30|622.89|615.09|621.31|613.51|623.02|615.22|621.01|613.21|33
1655200600000|2022-06-14 09:56:40|621.12|613.32|620.86|613.06|621.18|613.38|620.56|612.76|32
1655200610000|2022-06-14 09:56:50|620.82|613.02|621.2|613.4|621.23|613.43|620.77|612.97|24
1655200620000|2022-06-14 09:57:00|621.16|613.36|621.68|613.88|621.88|614.08|621.12|613.32|24
1655200630000|2022-06-14 09:57:10|621.56|613.76|621.17|613.37|621.56|613.76|620.91|613.11|22
1655200640000|2022-06-14 09:57:20|621.12|613.32|621.12|613.32|621.29|613.49|620.89|613.09|31
1655200650000|2022-06-14 09:57:30|621.13|613.33|620.55|612.75|621.13|613.33|620.49|612.69|28
1655200660000|2022-06-14 09:57:40|620.53|612.73|620.5|612.7|620.83|613.03|620.34|612.54|27
1655200670000|2022-06-14 09:57:50|620.49|612.69|620.39|612.59|620.63|612.83|620.31|612.51|17
1655200680000|2022-06-14 09:58:00|620.4|612.6|620.99|613.19|621.11|613.31|620.4|612.6|23
1655200690000|2022-06-14 09:58:10|620.98|613.18|620.62|612.82|620.98|613.18|620.53|612.73|28
1655200700000|2022-06-14 09:58:20|620.45|612.65|620.92|613.12|621|613.2|620.45|612.65|25
1655200710000|2022-06-14 09:58:30|620.94|613.14|620.96|613.16|621.04|613.24|620.79|612.99|18
1655200720000|2022-06-14 09:58:40|621.05|613.25|621.04|613.24|621.05|613.25|620.68|612.88|23
1655200730000|2022-06-14 09:58:50|621.05|613.25|620.83|613.03|621.05|613.25|620.79|612.99|25
1655200740000|2022-06-14 09:59:00|620.84|613.04|620.44|612.64|621.05|613.25|620.44|612.64|29
1655200750000|2022-06-14 09:59:10|620.43|612.63|620.36|612.56|620.46|612.66|620.16|612.36|21
1655200760000|2022-06-14 09:59:20|620.37|612.57|620.36|612.56|620.55|612.75|620.25|612.45|25
1655200770000|2022-06-14 09:59:30|620.34|612.54|620.3|612.5|620.37|612.57|620.3|612.5|19
1655200780000|2022-06-14 09:59:40|620.25|612.45|619.09|611.29|620.25|612.45|618.78|610.98|23
1655200790000|2022-06-14 09:59:50|619.08|611.28|618.23|610.43|619.08|611.28|618.22|610.42|25
1655200800000|2022-06-14 10:00:00|618.28|610.48|619.19|611.39|619.37|611.57|618.28|610.48|30
1655200810000|2022-06-14 10:00:10|619.16|611.36|619.37|611.57|619.37|611.57|618.44|610.64|34
1655200820000|2022-06-14 10:00:20|619.41|611.61|619.31|611.51|620.26|612.46|619.18|611.38|35
1655200830000|2022-06-14 10:00:30|619.27|611.47|619.2|611.4|619.41|611.61|619.02|611.22|25
1655200840000|2022-06-14 10:00:40|619.19|611.39|619.33|611.53|619.54|611.74|619.14|611.34|26
1655200850000|2022-06-14 10:00:50|619.29|611.49|619.69|611.89|619.69|611.89|619.23|611.43|22
1655200860000|2022-06-14 10:01:00|619.68|611.88|619.6|611.8|619.7|611.9|619.31|611.51|27
1655200870000|2022-06-14 10:01:10|619.64|611.84|620.25|612.45|620.69|612.89|619.57|611.77|29
1655200880000|2022-06-14 10:01:20|620.34|612.54|619.62|611.82|620.4|612.6|619.44|611.64|28
1655200890000|2022-06-14 10:01:30|619.72|611.92|619.38|611.58|620.12|612.32|619.28|611.48|22
1655200900000|2022-06-14 10:01:40|619.29|611.49|619.06|611.26|619.32|611.52|619.02|611.22|24
1655200910000|2022-06-14 10:01:50|619.07|611.27|618.63|610.83|619.08|611.28|618.17|610.37|30
1655200920000|2022-06-14 10:02:00|618.62|610.82|619.14|611.34|619.24|611.44|618.44|610.64|22
1655200930000|2022-06-14 10:02:10|619.21|611.41|619.83|612.03|619.85|612.05|619.18|611.38|23
1655200940000|2022-06-14 10:02:20|619.89|612.09|619.97|612.17|620.04|612.24|619.86|612.06|26
1655200950000|2022-06-14 10:02:30|620.02|612.22|619.99|612.19|620.11|612.31|619.87|612.07|32
1655200960000|2022-06-14 10:02:40|620.06|612.26|620.14|612.34|620.27|612.47|620.06|612.26|16
1655200970000|2022-06-14 10:02:50|620.15|612.35|620.15|612.35|620.21|612.41|620.14|612.34|19
1655200980000|2022-06-14 10:03:00|620.16|612.36|619.27|611.47|620.29|612.49|619.21|611.41|26
1655200990000|2022-06-14 10:03:10|619.24|611.44|618.36|610.56|619.3|611.5|618.25|610.45|27
1655201000000|2022-06-14 10:03:20|618.37|610.57|617.51|609.71|618.57|610.77|617.51|609.71|27
1655201010000|2022-06-14 10:03:30|617.47|609.67|617.42|609.62|618.01|610.21|617.19|609.39|32
1655201020000|2022-06-14 10:03:40|617.52|609.72|617.06|609.26|617.52|609.72|616.91|609.11|27
1655201030000|2022-06-14 10:03:50|616.95|609.15|616.75|608.95|616.95|609.15|616.52|608.72|15
1655201040000|2022-06-14 10:04:00|616.78|608.98|616.55|608.75|616.78|608.98|616.55|608.75|13
1655201050000|2022-06-14 10:04:10|616.53|608.73|617.24|609.44|617.55|609.75|616.53|608.73|24
1655201060000|2022-06-14 10:04:20|617.25|609.45|617.77|609.97|618.11|610.31|617.25|609.45|20
1655201070000|2022-06-14 10:04:30|618.08|610.28|617.23|609.43|618.08|610.28|617.08|609.28|14
1655201080000|2022-06-14 10:04:40|617.27|609.47|617.3|609.5|617.4|609.6|617.27|609.47|17
1655201090000|2022-06-14 10:04:50|617.29|609.49|616.33|608.53|617.34|609.54|616.32|608.52|27
1655201100000|2022-06-14 10:05:00|616.26|608.46|617.47|609.67|617.53|609.73|616.23|608.43|22
1655201110000|2022-06-14 10:05:10|617.33|609.53|617.16|609.36|617.34|609.54|617.03|609.23|21
1655201120000|2022-06-14 10:05:20|616.63|608.83|616.64|608.84|617.09|609.29|616.63|608.83|17
1655201130000|2022-06-14 10:05:30|616.66|608.86|616.92|609.12|616.92|609.12|616.66|608.86|10
1655201140000|2022-06-14 10:05:40|616.93|609.13|616.91|609.11|617.21|609.41|616.88|609.08|25
1655201150000|2022-06-14 10:05:50|617|609.2|616.42|608.62|617|609.2|616.38|608.58|21
1655201160000|2022-06-14 10:06:00|616.37|608.57|616.6|608.8|616.98|609.18|616.37|608.57|26
1655201170000|2022-06-14 10:06:10|616.38|608.58|617.07|609.27|617.25|609.45|616.38|608.58|24
1655201180000|2022-06-14 10:06:20|617.04|609.24|617.27|609.47|617.88|610.08|617.04|609.24|28
1655201190000|2022-06-14 10:06:30|617.26|609.46|617.38|609.58|617.54|609.74|617.26|609.46|23
1655201200000|2022-06-14 10:06:40|617.39|609.59|617.48|609.68|617.6|609.8|617.31|609.51|25
1655201210000|2022-06-14 10:06:50|617.49|609.69|618.39|610.59|618.4|610.6|617.49|609.69|25
1655201220000|2022-06-14 10:07:00|618.47|610.67|618.8|611|618.84|611.04|618.47|610.67|18
1655201230000|2022-06-14 10:07:10|618.97|611.17|619.34|611.54|619.61|611.81|618.93|611.13|18
1655201240000|2022-06-14 10:07:20|619.32|611.52|619.45|611.65|619.85|612.05|619.22|611.42|20
1655201250000|2022-06-14 10:07:30|619.46|611.66|618.66|610.86|619.46|611.66|618.66|610.86|23
1655201260000|2022-06-14 10:07:40|618.67|610.87|619.06|611.26|619.21|611.41|618.57|610.77|18
1655201270000|2022-06-14 10:07:50|619.07|611.27|618.81|611.01|619.3|611.5|618.61|610.81|22
1655201280000|2022-06-14 10:08:00|618.86|611.06|619.39|611.59|619.41|611.61|618.77|610.97|21
1655201290000|2022-06-14 10:08:10|619.31|611.51|619.46|611.66|619.74|611.94|619.25|611.45|25
1655201300000|2022-06-14 10:08:20|619.47|611.67|619.6|611.8|619.64|611.84|619.44|611.64|20
1655201310000|2022-06-14 10:08:30|619.43|611.63|619.59|611.79|619.63|611.83|619.43|611.63|19
1655201320000|2022-06-14 10:08:40|619.58|611.78|619.31|611.51|619.68|611.88|619.25|611.45|21
1655201330000|2022-06-14 10:08:50|619.3|611.5|619.46|611.66|619.58|611.78|619.24|611.44|25
1655201340000|2022-06-14 10:09:00|619.32|611.52|619.53|611.73|619.67|611.87|619.17|611.37|28
1655201350000|2022-06-14 10:09:10|619.37|611.57|619.26|611.46|619.46|611.66|619.26|611.46|21
1655201360000|2022-06-14 10:09:20|619.27|611.47|619.27|611.47|619.61|611.81|619.21|611.41|18
1655201370000|2022-06-14 10:09:30|619.28|611.48|619.46|611.66|619.57|611.77|619.16|611.36|20
1655201380000|2022-06-14 10:09:40|619.47|611.67|619.74|611.94|619.91|612.11|619.47|611.67|27
1655201390000|2022-06-14 10:09:50|619.45|611.65|620.47|612.67|620.58|612.78|619.45|611.65|25
1655201400000|2022-06-14 10:10:00|620.48|612.68|620.71|612.91|620.95|613.15|620.48|612.68|21
1655201410000|2022-06-14 10:10:10|620.69|612.89|620.34|612.54|620.83|613.03|620.32|612.52|22
1655201420000|2022-06-14 10:10:20|620.33|612.53|620.28|612.48|620.45|612.65|620.24|612.44|19
1655201430000|2022-06-14 10:10:30|620.29|612.49|620.49|612.69|620.49|612.69|620.19|612.39|21
1655201440000|2022-06-14 10:10:40|620.46|612.66|620.41|612.61|620.57|612.77|620.33|612.53|20
1655201450000|2022-06-14 10:10:50|620.39|612.59|620.27|612.47|620.4|612.6|619.97|612.17|24
1655201460000|2022-06-14 10:11:00|620.28|612.48|621.09|613.29|621.09|613.29|620|612.2|23
1655201470000|2022-06-14 10:11:10|620.84|613.04|620.86|613.06|621.12|613.32|620.63|612.83|24
1655201480000|2022-06-14 10:11:20|620.85|613.05|620.9|613.1|620.97|613.17|620.76|612.96|18
1655201490000|2022-06-14 10:11:30|620.99|613.19|620.85|613.05|621.08|613.28|620.62|612.82|23
1655201500000|2022-06-14 10:11:40|620.86|613.06|620.27|612.47|621.09|613.29|620.26|612.46|22
1655201510000|2022-06-14 10:11:50|620.32|612.52|620.42|612.62|620.42|612.62|620.21|612.41|20
1655201520000|2022-06-14 10:12:00|620.38|612.58|620.51|612.71|620.68|612.88|620.38|612.58|22
1655201530000|2022-06-14 10:12:10|620.48|612.68|620.25|612.45|620.48|612.68|620.15|612.35|25
1655201540000|2022-06-14 10:12:20|620.24|612.44|619.56|611.76|620.36|612.56|619.56|611.76|22
1655201550000|2022-06-14 10:12:30|619.54|611.74|619.54|611.74|619.54|611.74|619.46|611.66|15
1655201560000|2022-06-14 10:12:40|619.5|611.7|619.46|611.66|619.5|611.7|619.44|611.64|13
1655201570000|2022-06-14 10:12:50|619.48|611.68|620.32|612.52|620.32|612.52|619.47|611.67|22
1655201580000|2022-06-14 10:13:00|620.33|612.53|620.5|612.7|620.72|612.92|619.9|612.1|24
1655201590000|2022-06-14 10:13:10|620.49|612.69|620.43|612.63|620.75|612.95|620.3|612.5|21
1655201600000|2022-06-14 10:13:20|620.37|612.57|620.58|612.78|620.69|612.89|620.33|612.53|20
1655201610000|2022-06-14 10:13:30|620.57|612.77|620.49|612.69|620.6|612.8|620.41|612.61|21
1655201620000|2022-06-14 10:13:40|620.48|612.68|620.47|612.67|620.66|612.86|620.42|612.62|17
1655201630000|2022-06-14 10:13:50|620.52|612.72|620.3|612.5|620.64|612.84|620.29|612.49|24
1655201640000|2022-06-14 10:14:00|620.29|612.49|620.17|612.37|620.51|612.71|619.99|612.19|23
1655201650000|2022-06-14 10:14:10|620.16|612.36|619.73|611.93|620.26|612.46|619.73|611.93|23
1655201660000|2022-06-14 10:14:20|619.72|611.92|619.04|611.24|619.72|611.92|618.98|611.18|28
1655201670000|2022-06-14 10:14:30|619.06|611.26|618.87|611.07|619.39|611.59|618.87|611.07|19
1655201680000|2022-06-14 10:14:40|618.86|611.06|618.98|611.18|619.02|611.22|618.77|610.97|20
1655201690000|2022-06-14 10:14:50|618.97|611.17|618.83|611.03|619.2|611.4|618.73|610.93|23
1655201700000|2022-06-14 10:15:00|618.89|611.09|619.91|612.11|619.92|612.12|618.84|611.04|24
1655201710000|2022-06-14 10:15:10|619.85|612.05|619.22|611.42|619.85|612.05|619.12|611.32|31
1655201720000|2022-06-14 10:15:20|619.2|611.4|618.03|610.23|619.2|611.4|617.71|609.91|26
1655201730000|2022-06-14 10:15:30|618.05|610.25|617.34|609.54|618.17|610.37|617.33|609.53|23
1655201740000|2022-06-14 10:15:40|617.24|609.44|617.38|609.58|617.79|609.99|617.24|609.44|30
1655201750000|2022-06-14 10:15:50|617.39|609.59|616.96|609.16|617.4|609.6|616.96|609.16|25
1655201760000|2022-06-14 10:16:00|616.9|609.1|616.88|609.08|617.09|609.29|616.4|608.6|19
1655201770000|2022-06-14 10:16:10|616.78|608.98|616.44|608.64|616.99|609.19|616.44|608.64|26
1655201780000|2022-06-14 10:16:20|616.45|608.65|616.43|608.63|616.55|608.75|616.28|608.48|27
1655201790000|2022-06-14 10:16:30|616.51|608.71|615.52|607.72|616.51|608.71|615.38|607.58|31
1655201800000|2022-06-14 10:16:40|615.5|607.7|615.17|607.37|615.5|607.7|615.17|607.37|24
1655201810000|2022-06-14 10:16:50|615.2|607.4|615.68|607.88|615.99|608.19|615.13|607.33|28
1655201820000|2022-06-14 10:17:00|615.69|607.89|616.64|608.84|616.77|608.97|615.68|607.88|31
1655201830000|2022-06-14 10:17:10|616.7|608.9|616.88|609.08|617.1|609.3|616.64|608.84|20
1655201840000|2022-06-14 10:17:20|616.89|609.09|617.2|609.4|617.47|609.67|616.74|608.94|25
1655201850000|2022-06-14 10:17:30|617.39|609.59|617.4|609.6|617.45|609.65|617.33|609.53|19
1655201860000|2022-06-14 10:17:40|617.36|609.56|617.52|609.72|617.58|609.78|617.36|609.56|9
1655201870000|2022-06-14 10:17:50|617.6|609.8|617.3|609.5|617.6|609.8|617.23|609.43|21
1655201880000|2022-06-14 10:18:00|617.32|609.52|618.77|610.97|618.94|611.14|617.32|609.52|29
1655201890000|2022-06-14 10:18:10|618.78|610.98|619.29|611.49|619.41|611.61|618.78|610.98|30
1655201900000|2022-06-14 10:18:20|619.44|611.64|619.47|611.67|619.47|611.67|619.08|611.28|30
1655201910000|2022-06-14 10:18:30|619.71|611.91|619.65|611.85|619.71|611.91|619.3|611.5|20
1655201920000|2022-06-14 10:18:40|619.88|612.08|620.46|612.66|620.57|612.77|619.77|611.97|21
1655201930000|2022-06-14 10:18:50|620.34|612.54|620.36|612.56|620.46|612.66|620.32|612.52|13
1655201940000|2022-06-14 10:19:00|620.23|612.43|620.44|612.64|620.54|612.74|620.23|612.43|15
1655201950000|2022-06-14 10:19:10|620.45|612.65|620.43|612.63|620.73|612.93|620.28|612.48|28
1655201960000|2022-06-14 10:19:20|620.86|613.06|622.41|614.61|622.53|614.73|620.86|613.06|31
1655201970000|2022-06-14 10:19:30|622.4|614.6|621.37|613.57|622.4|614.6|621.37|613.57|27
1655201980000|2022-06-14 10:19:40|621.33|613.53|621.35|613.55|621.48|613.68|621.21|613.41|25
1655201990000|2022-06-14 10:19:50|621.36|613.56|621.38|613.58|621.43|613.63|621.21|613.41|21
1655202000000|2022-06-14 10:20:00|621.42|613.62|622.02|614.22|622.02|614.22|621.1|613.3|29
1655202010000|2022-06-14 10:20:10|622.03|614.23|622.17|614.37|622.26|614.46|621.78|613.98|26
1655202020000|2022-06-14 10:20:20|622.29|614.49|622.24|614.44|622.31|614.51|622.02|614.22|19
1655202030000|2022-06-14 10:20:30|622.27|614.47|622.65|614.85|622.93|615.13|622.19|614.39|30
1655202040000|2022-06-14 10:20:40|622.81|615.01|623.3|615.5|623.3|615.5|622.81|615.01|25
1655202050000|2022-06-14 10:20:50|623.31|615.51|623.34|615.54|623.45|615.65|623.12|615.32|23
1655202060000|2022-06-14 10:21:00|623.35|615.55|623|615.2|623.35|615.55|622.39|614.59|30
1655202070000|2022-06-14 10:21:10|623.09|615.29|624.26|616.46|624.26|616.46|623.09|615.29|30
1655202080000|2022-06-14 10:21:20|624.24|616.44|624.8|617|625.58|617.78|624.24|616.44|31
1655202090000|2022-06-14 10:21:30|625.29|617.49|625.22|617.42|625.32|617.52|624.84|617.04|25
1655202100000|2022-06-14 10:21:40|625.16|617.36|625.11|617.31|625.23|617.43|624.94|617.14|22
1655202110000|2022-06-14 10:21:50|625.08|617.28|624.86|617.06|625.33|617.53|624.84|617.04|22
1655202120000|2022-06-14 10:22:00|624.95|617.15|623.48|615.68|625.34|617.54|623.47|615.67|27
1655202130000|2022-06-14 10:22:10|623.47|615.67|623.68|615.88|623.81|616.01|623.4|615.6|21
1655202140000|2022-06-14 10:22:20|623.63|615.83|623.33|615.53|623.75|615.95|623.33|615.53|15
1655202150000|2022-06-14 10:22:30|623.32|615.52|623.33|615.53|623.33|615.53|623.21|615.41|6
1655202160000|2022-06-14 10:22:40|623.32|615.52|622.27|614.47|623.32|615.52|622.24|614.44|20
1655202170000|2022-06-14 10:22:50|622.25|614.45|622.8|615|622.8|615|622.12|614.32|18
1655202180000|2022-06-14 10:23:00|622.81|615.01|622.01|614.21|622.93|615.13|622.01|614.21|30
1655202190000|2022-06-14 10:23:10|622|614.2|622.03|614.23|622.33|614.53|621.99|614.19|20
1655202200000|2022-06-14 10:23:20|622.08|614.28|622.49|614.69|622.63|614.83|621.99|614.19|25
1655202210000|2022-06-14 10:23:30|622.5|614.7|622.5|614.7|622.56|614.76|622.34|614.54|24
1655202220000|2022-06-14 10:23:40|622.51|614.71|622.31|614.51|622.51|614.71|622.21|614.41|24
1655202230000|2022-06-14 10:23:50|622.26|614.46|622.42|614.62|622.47|614.67|622.18|614.38|29
1655202240000|2022-06-14 10:24:00|622.44|614.64|622.78|614.98|622.81|615.01|622.42|614.62|24
1655202250000|2022-06-14 10:24:10|622.64|614.84|622.65|614.85|622.9|615.1|622.56|614.76|21
1655202260000|2022-06-14 10:24:20|622.62|614.82|622.61|614.81|622.73|614.93|622.56|614.76|18
1655202270000|2022-06-14 10:24:30|622.56|614.76|622.74|614.94|622.84|615.04|622.56|614.76|17
1655202280000|2022-06-14 10:24:40|622.71|614.91|623.73|615.93|623.75|615.95|622.66|614.86|26
1655202290000|2022-06-14 10:24:50|623.71|615.91|623.71|615.91|623.71|615.91|623.16|615.36|26
1655202300000|2022-06-14 10:25:00|623.73|615.93|625|617.2|625|617.2|623.73|615.93|25
1655202310000|2022-06-14 10:25:10|624.88|617.08|624.53|616.73|624.9|617.1|624.4|616.6|21
1655202320000|2022-06-14 10:25:20|624.38|616.58|623.37|615.57|624.49|616.69|623.37|615.57|22
1655202330000|2022-06-14 10:25:30|623.43|615.63|623.56|615.76|623.57|615.77|623.38|615.58|20
1655202340000|2022-06-14 10:25:40|623.74|615.94|623.66|615.86|623.89|616.09|623.65|615.85|22
1655202350000|2022-06-14 10:25:50|623.51|615.71|623.24|615.44|623.68|615.88|623.22|615.42|29
1655202360000|2022-06-14 10:26:00|623.26|615.46|623.02|615.22|623.31|615.51|622.98|615.18|23
1655202370000|2022-06-14 10:26:10|623|615.2|622.24|614.44|623.14|615.34|622.24|614.44|28
1655202380000|2022-06-14 10:26:20|622.19|614.39|621.96|614.16|622.51|614.71|621.73|613.93|30
1655202390000|2022-06-14 10:26:30|621.98|614.18|622.01|614.21|622.13|614.33|621.89|614.09|29
1655202400000|2022-06-14 10:26:40|622.02|614.22|622.1|614.3|622.1|614.3|621.78|613.98|26
1655202410000|2022-06-14 10:26:50|622.04|614.24|622.05|614.25|622.05|614.25|621.92|614.12|20
1655202420000|2022-06-14 10:27:00|622.07|614.27|621.54|613.74|622.13|614.33|621.54|613.74|19
1655202430000|2022-06-14 10:27:10|621.34|613.54|621.48|613.68|622.01|614.21|621.34|613.54|28
1655202440000|2022-06-14 10:27:20|621.46|613.66|621.39|613.59|621.76|613.96|621.3|613.5|22
1655202450000|2022-06-14 10:27:30|621.36|613.56|621.75|613.95|622.01|614.21|621.35|613.55|22
1655202460000|2022-06-14 10:27:40|621.72|613.92|622.33|614.53|622.33|614.53|621.72|613.92|13
1655202470000|2022-06-14 10:27:50|622.3|614.5|621.83|614.03|622.34|614.54|621.74|613.94|23
1655202480000|2022-06-14 10:28:00|621.82|614.02|621.94|614.14|622.2|614.4|621.6|613.8|24
1655202490000|2022-06-14 10:28:10|621.97|614.17|622.95|615.15|622.95|615.15|621.69|613.89|26
1655202500000|2022-06-14 10:28:20|623.18|615.38|623.06|615.26|623.18|615.38|622.55|614.75|22
1655202510000|2022-06-14 10:28:30|623.03|615.23|622.17|614.37|623.03|615.23|622.09|614.29|24
1655202520000|2022-06-14 10:28:40|622.18|614.38|622.08|614.28|622.23|614.43|622.01|614.21|19
1655202530000|2022-06-14 10:28:50|622.2|614.4|621.91|614.11|622.2|614.4|621.64|613.84|23
1655202540000|2022-06-14 10:29:00|622.07|614.27|622.39|614.59|622.42|614.62|622.07|614.27|23
1655202550000|2022-06-14 10:29:10|622.37|614.57|622.53|614.73|622.53|614.73|622.34|614.54|15
1655202560000|2022-06-14 10:29:20|622.45|614.65|622.34|614.54|622.68|614.88|622.34|614.54|25
1655202570000|2022-06-14 10:29:30|622.35|614.55|623.21|615.41|623.23|615.43|622.35|614.55|27
1655202580000|2022-06-14 10:29:40|623.22|615.42|623.24|615.44|623.33|615.53|623.2|615.4|19
1655202590000|2022-06-14 10:29:50|623.28|615.48|623.81|616.01|624.02|616.22|623.24|615.44|25
1655202600000|2022-06-14 10:30:00|623.63|615.83|624.16|616.36|624.4|616.6|623.62|615.82|28
1655202610000|2022-06-14 10:30:10|624.15|616.35|624.23|616.43|624.33|616.53|623.98|616.18|29
1655202620000|2022-06-14 10:30:20|624.27|616.47|625.19|617.39|625.19|617.39|624|616.2|24
1655202630000|2022-06-14 10:30:30|625.21|617.41|625.27|617.47|625.47|617.67|625.16|617.36|28
1655202640000|2022-06-14 10:30:40|625.29|617.49|626.4|618.6|626.58|618.78|625.17|617.37|31
1655202650000|2022-06-14 10:30:50|626.39|618.59|626.21|618.41|626.44|618.64|626.15|618.35|22
1655202660000|2022-06-14 10:31:00|626.3|618.5|625.62|617.82|626.3|618.5|625.31|617.51|25
1655202670000|2022-06-14 10:31:10|625.65|617.85|625.62|617.82|625.8|618|625.56|617.76|20
1655202680000|2022-06-14 10:31:20|625.63|617.83|626.1|618.3|626.16|618.36|625.63|617.83|23
1655202690000|2022-06-14 10:31:30|626.12|618.32|626.15|618.35|626.19|618.39|625.97|618.17|19
1655202700000|2022-06-14 10:31:40|626.22|618.42|626.18|618.38|626.25|618.45|626.07|618.27|21
1655202710000|2022-06-14 10:31:50|626.23|618.43|625.97|618.17|626.23|618.43|625.88|618.08|25
1655202720000|2022-06-14 10:32:00|625.96|618.16|625.73|617.93|626.05|618.25|625.43|617.63|19
1655202730000|2022-06-14 10:32:10|625.74|617.94|625.65|617.85|625.88|618.08|625.48|617.68|27
1655202740000|2022-06-14 10:32:20|625.66|617.86|625.69|617.89|625.74|617.94|625.62|617.82|22
1655202750000|2022-06-14 10:32:30|625.71|617.91|625.68|617.88|625.74|617.94|625.6|617.8|19
1655202760000|2022-06-14 10:32:40|625.69|617.89|625.67|617.87|625.71|617.91|625.58|617.78|24
1655202770000|2022-06-14 10:32:50|625.66|617.86|625.82|618.02|625.86|618.06|625.6|617.8|17
1655202780000|2022-06-14 10:33:00|625.83|618.03|625.86|618.06|625.93|618.13|625.72|617.92|19
1655202790000|2022-06-14 10:33:10|625.85|618.05|625.37|617.57|625.91|618.11|625.35|617.55|20
1655202800000|2022-06-14 10:33:20|625.38|617.58|625.26|617.46|625.48|617.68|625.09|617.29|26
1655202810000|2022-06-14 10:33:30|625.27|617.47|625.27|617.47|625.29|617.49|625.02|617.22|23
1655202820000|2022-06-14 10:33:40|625.22|617.42|624.98|617.18|625.22|617.42|624.71|616.91|27
1655202830000|2022-06-14 10:33:50|624.93|617.13|625.2|617.4|625.22|617.42|624.75|616.95|24
1655202840000|2022-06-14 10:34:00|625.23|617.43|626.9|619.1|627.01|619.21|625.23|617.43|36
1655202850000|2022-06-14 10:34:10|627.01|619.21|626.14|618.34|627.06|619.26|626.14|618.34|27
1655202860000|2022-06-14 10:34:20|626.24|618.44|627.52|619.72|627.52|619.72|626.09|618.29|29
1655202870000|2022-06-14 10:34:30|627.48|619.68|627.14|619.34|628.19|620.39|627.14|619.34|31
1655202880000|2022-06-14 10:34:40|627.3|619.5|627.44|619.64|627.69|619.89|627.21|619.41|25
1655202890000|2022-06-14 10:34:50|627.4|619.6|628.45|620.65|628.45|620.65|627.4|619.6|30
1655202900000|2022-06-14 10:35:00|628.47|620.67|628.28|620.48|628.61|620.81|628.27|620.47|23
1655202910000|2022-06-14 10:35:10|628.2|620.4|628.19|620.39|628.44|620.64|628.13|620.33|26
1655202920000|2022-06-14 10:35:20|628.2|620.4|628.14|620.34|628.33|620.53|628.09|620.29|29
1655202930000|2022-06-14 10:35:30|628.13|620.33|628.13|620.33|628.27|620.47|628.11|620.31|24
1655202940000|2022-06-14 10:35:40|628.19|620.39|628.17|620.37|628.32|620.52|628.04|620.24|17
1655202950000|2022-06-14 10:35:50|628.27|620.47|628.18|620.38|628.28|620.48|627.98|620.18|16
1655202960000|2022-06-14 10:36:00|628.09|620.29|627.42|619.62|628.12|620.32|627.31|619.51|20
1655202970000|2022-06-14 10:36:10|627.41|619.61|627.24|619.44|627.41|619.61|626.81|619.01|26
1655202980000|2022-06-14 10:36:20|627.23|619.43|627.78|619.98|627.79|619.99|627.14|619.34|22
1655202990000|2022-06-14 10:36:30|627.76|619.96|627.43|619.63|627.76|619.96|627.25|619.45|22
1655203000000|2022-06-14 10:36:40|627.27|619.47|627.36|619.56|627.45|619.65|627.21|619.41|22
1655203010000|2022-06-14 10:36:50|627.35|619.55|627.32|619.52|627.43|619.63|627.16|619.36|29
1655203020000|2022-06-14 10:37:00|627.28|619.48|627.18|619.38|627.4|619.6|626.95|619.15|22
1655203030000|2022-06-14 10:37:10|627.17|619.37|627.21|619.41|627.31|619.51|626.96|619.16|28
1655203040000|2022-06-14 10:37:20|627.38|619.58|627.5|619.7|627.73|619.93|627.38|619.58|25
1655203050000|2022-06-14 10:37:30|627.43|619.63|627.15|619.35|627.8|620|627.1|619.3|24
1655203060000|2022-06-14 10:37:40|627.14|619.34|626.93|619.13|627.35|619.55|626.62|618.82|22
1655203070000|2022-06-14 10:37:50|626.92|619.12|626.34|618.54|626.94|619.14|626.23|618.43|26
1655203080000|2022-06-14 10:38:00|626.27|618.47|626.36|618.56|626.47|618.67|626.2|618.4|18
1655203090000|2022-06-14 10:38:10|626.34|618.54|625.38|617.58|626.37|618.57|625.32|617.52|18
1655203100000|2022-06-14 10:38:20|625.39|617.59|625.28|617.48|625.45|617.65|625.23|617.43|28
1655203110000|2022-06-14 10:38:30|625.15|617.35|625.21|617.41|625.36|617.56|625.14|617.34|32
1655203120000|2022-06-14 10:38:40|625.29|617.49|625|617.2|625.32|617.52|624.89|617.09|26
1655203130000|2022-06-14 10:38:50|625.1|617.3|624.9|617.1|625.12|617.32|624.68|616.88|16
1655203140000|2022-06-14 10:39:00|624.89|617.09|624.72|616.92|625.11|617.31|624.71|616.91|22
1655203150000|2022-06-14 10:39:10|625.07|617.27|626.49|618.69|626.77|618.97|625.04|617.24|26
1655203160000|2022-06-14 10:39:20|626.46|618.66|626.16|618.36|626.97|619.17|626.16|618.36|20
1655203170000|2022-06-14 10:39:30|626.15|618.35|626.09|618.29|626.23|618.43|626.05|618.25|22
1655203180000|2022-06-14 10:39:40|626.08|618.28|625.8|618|626.15|618.35|625.73|617.93|19
1655203190000|2022-06-14 10:39:50|625.81|618.01|625.9|618.1|625.99|618.19|625.78|617.98|18
1655203200000|2022-06-14 10:40:00|625.89|618.09|626.25|618.45|626.25|618.45|625.76|617.96|31
1655203210000|2022-06-14 10:40:10|626.17|618.37|626.18|618.38|626.29|618.49|626.04|618.24|15
1655203220000|2022-06-14 10:40:20|626.01|618.21|626.06|618.26|626.06|618.26|625.85|618.05|13
1655203230000|2022-06-14 10:40:30|626.05|618.25|625.9|618.1|626.05|618.25|625.84|618.04|23
1655203240000|2022-06-14 10:40:40|626.04|618.24|625.93|618.13|626.05|618.25|625.8|618|18
1655203250000|2022-06-14 10:40:50|625.81|618.01|625.92|618.12|626.11|618.31|625.78|617.98|18
1655203260000|2022-06-14 10:41:00|625.91|618.11|625.9|618.1|626.09|618.29|625.71|617.91|25
1655203270000|2022-06-14 10:41:10|625.89|618.09|625.42|617.62|626.03|618.23|625.42|617.62|24
1655203280000|2022-06-14 10:41:20|625.41|617.61|624.63|616.83|625.41|617.61|624.63|616.83|32
1655203290000|2022-06-14 10:41:30|624.61|616.81|625.26|617.46|625.33|617.53|624.54|616.74|24
1655203300000|2022-06-14 10:41:40|625.18|617.38|624.99|617.19|625.18|617.38|624.68|616.88|23
1655203310000|2022-06-14 10:41:50|624.9|617.1|624.31|616.51|624.9|617.1|623.76|615.96|31
1655203320000|2022-06-14 10:42:00|624.29|616.49|624.26|616.46|624.41|616.61|624.04|616.24|25
1655203330000|2022-06-14 10:42:10|624.25|616.45|623.94|616.14|624.29|616.49|623.77|615.97|24
1655203340000|2022-06-14 10:42:20|623.89|616.09|624.46|616.66|624.5|616.7|623.77|615.97|24
1655203350000|2022-06-14 10:42:30|624.43|616.63|624.28|616.48|624.43|616.63|624.18|616.38|21
1655203360000|2022-06-14 10:42:40|624.08|616.28|623.78|615.98|624.31|616.51|623.78|615.98|20
1655203370000|2022-06-14 10:42:50|623.7|615.9|622.89|615.09|623.74|615.94|622.48|614.68|27
1655203380000|2022-06-14 10:43:00|622.9|615.1|621.95|614.15|622.95|615.15|621.87|614.07|24
1655203390000|2022-06-14 10:43:10|621.91|614.11|622.17|614.37|622.17|614.37|621.49|613.69|27
1655203400000|2022-06-14 10:43:20|622.16|614.36|622.17|614.37|622.2|614.4|621.94|614.14|23
1655203410000|2022-06-14 10:43:30|622.18|614.38|621.86|614.06|622.18|614.38|621.7|613.9|19
1655203420000|2022-06-14 10:43:40|621.87|614.07|622.54|614.74|622.74|614.94|621.87|614.07|23
1655203430000|2022-06-14 10:43:50|622.46|614.66|622.39|614.59|622.48|614.68|622.12|614.32|27
1655203440000|2022-06-14 10:44:00|622.38|614.58|622.69|614.89|622.8|615|622.34|614.54|26
1655203450000|2022-06-14 10:44:10|622.68|614.88|622.74|614.94|622.8|615|622.57|614.77|20
1655203460000|2022-06-14 10:44:20|622.73|614.93|622.16|614.36|622.8|615|622.16|614.36|26
1655203470000|2022-06-14 10:44:30|622.12|614.32|622.71|614.91|622.71|614.91|622.12|614.32|23
1655203480000|2022-06-14 10:44:40|622.7|614.9|622.68|614.88|623.07|615.27|622.58|614.78|28
1655203490000|2022-06-14 10:44:50|622.69|614.89|622.88|615.08|623.05|615.25|622.62|614.82|22
1655203500000|2022-06-14 10:45:00|622.87|615.07|622.86|615.06|623.14|615.34|622.81|615.01|24
1655203510000|2022-06-14 10:45:10|623.01|615.21|623.79|615.99|624.09|616.29|623.01|615.21|27
1655203520000|2022-06-14 10:45:20|623.83|616.03|624.17|616.37|624.25|616.45|623.71|615.91|30
1655203530000|2022-06-14 10:45:30|624.12|616.32|623.97|616.17|624.2|616.4|623.79|615.99|25
1655203540000|2022-06-14 10:45:40|623.96|616.16|624.15|616.35|624.22|616.42|623.74|615.94|22
1655203550000|2022-06-14 10:45:50|624.14|616.34|623.99|616.19|624.15|616.35|623.97|616.17|11
1655203560000|2022-06-14 10:46:00|624.01|616.21|624.17|616.37|624.24|616.44|623.8|616|13
1655203570000|2022-06-14 10:46:10|624.16|616.36|623.95|616.15|624.16|616.36|623.72|615.92|18
1655203580000|2022-06-14 10:46:20|623.93|616.13|624.24|616.44|624.26|616.46|623.9|616.1|20
1655203590000|2022-06-14 10:46:30|624.22|616.42|624.49|616.69|624.84|617.04|624.22|616.42|11
1655203600000|2022-06-14 10:46:40|624.57|616.77|624.55|616.75|624.59|616.79|624.49|616.69|9
1655203610000|2022-06-14 10:46:50|624.75|616.95|624.79|616.99|624.81|617.01|624.59|616.79|14
1655203620000|2022-06-14 10:47:00|624.78|616.98|624.31|616.51|625.02|617.22|624.31|616.51|21
1655203630000|2022-06-14 10:47:10|624.29|616.49|624.44|616.64|624.48|616.68|624.25|616.45|12
1655203640000|2022-06-14 10:47:20|624.34|616.54|623.58|615.78|624.79|616.99|623.52|615.72|17
1655203650000|2022-06-14 10:47:30|623.57|615.77|623.39|615.59|623.59|615.79|623.25|615.45|20
1655203660000|2022-06-14 10:47:40|623.33|615.53|623.89|616.09|624.18|616.38|623.33|615.53|26
1655203670000|2022-06-14 10:47:50|623.88|616.08|624.08|616.28|624.21|616.41|623.88|616.08|24
1655203680000|2022-06-14 10:48:00|624.09|616.29|623.72|615.92|624.19|616.39|623.67|615.87|21
1655203690000|2022-06-14 10:48:10|623.56|615.76|623.22|615.42|623.63|615.83|623.22|615.42|23
1655203700000|2022-06-14 10:48:20|623.21|615.41|623.23|615.43|623.24|615.44|623.2|615.4|8
1655203710000|2022-06-14 10:48:30|623.24|615.44|623.23|615.43|623.42|615.62|623.23|615.43|8
1655203720000|2022-06-14 10:48:40|623.22|615.42|623.23|615.43|623.23|615.43|623.13|615.33|8
1655203730000|2022-06-14 10:48:50|623.24|615.44|623.17|615.37|623.24|615.44|623.02|615.22|17
1655203740000|2022-06-14 10:49:00|622.81|615.01|622.38|614.58|622.9|615.1|622.38|614.58|20
1655203750000|2022-06-14 10:49:10|621.9|614.1|621.96|614.16|622.37|614.57|621.71|613.91|25
1655203760000|2022-06-14 10:49:20|622.02|614.22|621.23|613.43|622.09|614.29|621.23|613.43|23
1655203770000|2022-06-14 10:49:30|621.14|613.34|621.44|613.64|621.44|613.64|621.04|613.24|13
1655203780000|2022-06-14 10:49:40|621.4|613.6|619.38|611.58|621.4|613.6|619.31|611.51|27
1655203790000|2022-06-14 10:49:50|619.33|611.53|619.23|611.43|619.87|612.07|618.82|611.02|25
1655203800000|2022-06-14 10:50:00|619.22|611.42|618.35|610.55|619.25|611.45|618.28|610.48|29
1655203810000|2022-06-14 10:50:10|618.36|610.56|618.43|610.63|619.02|611.22|618.34|610.54|29
1655203820000|2022-06-14 10:50:20|618.48|610.68|618.22|610.42|618.81|611.01|618.22|610.42|27
1655203830000|2022-06-14 10:50:30|618.23|610.43|618.4|610.6|618.66|610.86|618.23|610.43|31
1655203840000|2022-06-14 10:50:40|618.41|610.61|618.38|610.58|618.42|610.62|618.17|610.37|10
1655203850000|2022-06-14 10:50:50|618.24|610.44|618.13|610.33|618.24|610.44|617.71|609.91|8
1655203860000|2022-06-14 10:51:00|618.11|610.31|618.07|610.27|618.18|610.38|618.06|610.26|10
1655203870000|2022-06-14 10:51:10|618.01|610.21|618.1|610.3|618.18|610.38|618.01|610.21|15
1655203880000|2022-06-14 10:51:20|618.06|610.26|617.38|609.58|618.09|610.29|617.38|609.58|6
1655203890000|2022-06-14 10:51:30|617.35|609.55|617.22|609.42|617.36|609.56|617.18|609.38|20
1655203900000|2022-06-14 10:51:40|617.28|609.48|617.89|610.09|617.89|610.09|617.24|609.44|19
1655203910000|2022-06-14 10:51:50|617.9|610.1|617.4|609.6|617.9|610.1|617.35|609.55|25
1655203920000|2022-06-14 10:52:00|617.45|609.65|617.53|609.73|617.96|610.16|617.45|609.65|21
1655203930000|2022-06-14 10:52:10|617.73|609.93|617.68|609.88|617.78|609.98|617.65|609.85|12
1655203940000|2022-06-14 10:52:20|617.69|609.89|617.25|609.45|618.43|610.63|617.25|609.45|30
1655203950000|2022-06-14 10:52:30|617.26|609.46|617.43|609.63|617.49|609.69|617.22|609.42|15
1655203960000|2022-06-14 10:52:40|617.45|609.65|617.39|609.59|617.55|609.75|617.39|609.59|19
1655203970000|2022-06-14 10:52:50|617.4|609.6|618.22|610.42|618.24|610.44|617.4|609.6|14
1655203980000|2022-06-14 10:53:00|618.29|610.49|618.06|610.26|618.39|610.59|617.81|610.01|18
1655203990000|2022-06-14 10:53:10|618.07|610.27|617.62|609.82|618.07|610.27|617.62|609.82|19
1655204000000|2022-06-14 10:53:20|617.63|609.83|618.02|610.22|618.59|610.79|617.63|609.83|25
1655204010000|2022-06-14 10:53:30|618.03|610.23|617.59|609.79|618.04|610.24|617.59|609.79|16
1655204020000|2022-06-14 10:53:40|617.61|609.81|617.82|610.02|617.9|610.1|617.57|609.77|14
1655204030000|2022-06-14 10:53:50|617.89|610.09|618.43|610.63|618.45|610.65|617.6|609.8|20
1655204040000|2022-06-14 10:54:00|618.44|610.64|618.53|610.73|618.54|610.74|618.38|610.58|14
1655204050000|2022-06-14 10:54:10|618.42|610.62|618.31|610.51|618.85|611.05|618.3|610.5|12
1655204060000|2022-06-14 10:54:20|618.3|610.5|618.3|610.5|618.55|610.75|618.29|610.49|13
1655204070000|2022-06-14 10:54:30|618.41|610.61|617.62|609.82|618.52|610.72|617.52|609.72|19
1655204080000|2022-06-14 10:54:40|617.51|609.71|617.64|609.84|617.77|609.97|617.51|609.71|15
1655204090000|2022-06-14 10:54:50|617.65|609.85|617.64|609.84|618|610.2|617.61|609.81|17
1655204100000|2022-06-14 10:55:00|617.6|609.8|617.06|609.26|617.9|610.1|617.06|609.26|22
1655204110000|2022-06-14 10:55:10|617.01|609.21|617.16|609.36|617.18|609.38|616.98|609.18|22
1655204120000|2022-06-14 10:55:20|617.12|609.32|616.66|608.86|617.13|609.33|616.63|608.83|22
1655204130000|2022-06-14 10:55:30|616.65|608.85|616.59|608.79|616.97|609.17|616.25|608.45|28
1655204140000|2022-06-14 10:55:40|616.55|608.75|616.34|608.54|616.67|608.87|616.34|608.54|14
1655204150000|2022-06-14 10:55:50|616.39|608.59|616.58|608.78|616.58|608.78|616.26|608.46|24
1655204160000|2022-06-14 10:56:00|616.59|608.79|616.84|609.04|616.91|609.11|616.47|608.67|11
1655204170000|2022-06-14 10:56:10|616.86|609.06|616.07|608.27|617.07|609.27|615.98|608.18|31
1655204180000|2022-06-14 10:56:20|615.99|608.19|615.41|607.61|616.42|608.62|615.33|607.53|22
1655204190000|2022-06-14 10:56:30|615.39|607.59|615.48|607.68|615.5|607.7|615.29|607.49|19
1655204200000|2022-06-14 10:56:40|615.49|607.69|615.24|607.44|615.86|608.06|615.19|607.39|25
1655204210000|2022-06-14 10:56:50|615.57|607.77|615.48|607.68|615.58|607.78|615.35|607.55|14
1655204220000|2022-06-14 10:57:00|615.57|607.77|615.66|607.86|615.66|607.86|615.41|607.61|21
1655204230000|2022-06-14 10:57:10|615.7|607.9|616.61|608.81|616.78|608.98|615.46|607.66|31
1655204240000|2022-06-14 10:57:20|616.6|608.8|616.46|608.66|616.88|609.08|616.21|608.41|26
1655204250000|2022-06-14 10:57:30|616.1|608.3|616.72|608.92|616.91|609.11|616.1|608.3|23
1655204260000|2022-06-14 10:57:40|616.82|609.02|616.55|608.75|617.09|609.29|616.55|608.75|20
1655204270000|2022-06-14 10:57:50|616.45|608.65|616.32|608.52|616.49|608.69|616.3|608.5|27
1655204280000|2022-06-14 10:58:00|616.46|608.66|616.52|608.72|616.63|608.83|616.45|608.65|15
1655204290000|2022-06-14 10:58:10|616.55|608.75|616.48|608.68|616.77|608.97|616.45|608.65|21
1655204300000|2022-06-14 10:58:20|616.49|608.69|616.72|608.92|616.85|609.05|616.49|608.69|23
1655204310000|2022-06-14 10:58:30|616.68|608.88|617.31|609.51|617.41|609.61|616.68|608.88|24
1655204320000|2022-06-14 10:58:40|617.29|609.49|617.42|609.62|617.52|609.72|617.03|609.23|27
1655204330000|2022-06-14 10:58:50|617.41|609.61|617.59|609.79|617.63|609.83|617.33|609.53|27
1655204340000|2022-06-14 10:59:00|617.5|609.7|616.7|608.9|617.5|609.7|616.7|608.9|20
1655204350000|2022-06-14 10:59:10|616.65|608.85|616.48|608.68|617.06|609.26|616.41|608.61|27
1655204360000|2022-06-14 10:59:20|616.47|608.67|615.96|608.16|616.47|608.67|615.96|608.16|16
1655204370000|2022-06-14 10:59:30|615.92|608.12|615.65|607.85|616|608.2|615.57|607.77|21
1655204380000|2022-06-14 10:59:40|615.64|607.84|614.97|607.17|615.76|607.96|614.96|607.16|27
1655204390000|2022-06-14 10:59:50|615|607.2|614.99|607.19|615.09|607.29|614.84|607.04|21
1655204400000|2022-06-14 11:00:00|615.12|607.32|615.17|607.37|615.36|607.56|615.04|607.24|31
1655204410000|2022-06-14 11:00:10|615.03|607.23|614.54|606.74|615.18|607.38|614.54|606.74|24
1655204420000|2022-06-14 11:00:20|614.55|606.75|615.38|607.58|615.38|607.58|614.53|606.73|23
1655204430000|2022-06-14 11:00:30|615.5|607.7|615.63|607.83|615.64|607.84|615.47|607.67|29
1655204440000|2022-06-14 11:00:40|615.55|607.75|615.15|607.35|615.63|607.83|614.87|607.07|23
1655204450000|2022-06-14 11:00:50|615.16|607.36|615.12|607.32|615.33|607.53|614.67|606.87|12
1655204460000|2022-06-14 11:01:00|615.04|607.24|615.47|607.67|615.47|607.67|614.48|606.68|30
1655204470000|2022-06-14 11:01:10|615.46|607.66|615.76|607.96|615.85|608.05|615.34|607.54|27
1655204480000|2022-06-14 11:01:20|615.8|608|616.52|608.72|616.55|608.75|615.5|607.7|33
1655204490000|2022-06-14 11:01:30|616.55|608.75|616.45|608.65|616.71|608.91|616.45|608.65|29
1655204500000|2022-06-14 11:01:40|616.47|608.67|616.69|608.89|616.73|608.93|616.46|608.66|24
1655204510000|2022-06-14 11:01:50|616.62|608.82|617.12|609.32|617.27|609.47|616.61|608.81|31
1655204520000|2022-06-14 11:02:00|617.14|609.34|617.12|609.32|617.44|609.64|616.77|608.97|25
1655204530000|2022-06-14 11:02:10|617.11|609.31|616.08|608.28|617.3|609.5|616.08|608.28|26
1655204540000|2022-06-14 11:02:20|616.12|608.32|616.26|608.46|616.26|608.46|615.75|607.95|16
1655204550000|2022-06-14 11:02:30|616.24|608.44|616.07|608.27|616.4|608.6|615.56|607.76|22
1655204560000|2022-06-14 11:02:40|615.86|608.06|615.64|607.84|616.01|608.21|615.48|607.68|25
1655204570000|2022-06-14 11:02:50|615.61|607.81|616.56|608.76|616.68|608.88|615.52|607.72|25
1655204580000|2022-06-14 11:03:00|616.58|608.78|616.63|608.83|616.84|609.04|616.38|608.58|24
1655204590000|2022-06-14 11:03:10|616.64|608.84|616.46|608.66|616.83|609.03|616.44|608.64|27
1655204600000|2022-06-14 11:03:20|616.45|608.65|616.47|608.67|616.62|608.82|616.44|608.64|23
1655204610000|2022-06-14 11:03:30|616.51|608.71|616.73|608.93|616.87|609.07|616.5|608.7|24
1655204620000|2022-06-14 11:03:40|616.72|608.92|616.84|609.04|616.84|609.04|616.7|608.9|26
1655204630000|2022-06-14 11:03:50|616.85|609.05|617.21|609.41|617.56|609.76|616.74|608.94|23
1655204640000|2022-06-14 11:04:00|617.23|609.43|617.48|609.68|617.61|609.81|617.23|609.43|21
1655204650000|2022-06-14 11:04:10|617.47|609.67|617.58|609.78|617.89|610.09|617.11|609.31|25
1655204660000|2022-06-14 11:04:20|617.84|610.04|617.89|610.09|617.96|610.16|617.52|609.72|16
1655204670000|2022-06-14 11:04:30|617.76|609.96|617.78|609.98|617.89|610.09|617.61|609.81|17
1655204680000|2022-06-14 11:04:40|617.77|609.97|617.72|609.92|617.89|610.09|617.6|609.8|21
1655204690000|2022-06-14 11:04:50|617.62|609.82|617.39|609.59|617.9|610.1|617.39|609.59|22
1655204700000|2022-06-14 11:05:00|617.37|609.57|617.42|609.62|617.46|609.66|617.27|609.47|21
1655204710000|2022-06-14 11:05:10|617.43|609.63|617.57|609.77|617.73|609.93|617.25|609.45|23
1655204720000|2022-06-14 11:05:20|617.56|609.76|617.86|610.06|617.86|610.06|617.36|609.56|25
1655204730000|2022-06-14 11:05:30|617.84|610.04|617.47|609.67|617.84|610.04|617.34|609.54|19
1655204740000|2022-06-14 11:05:40|617.46|609.66|617.24|609.44|617.59|609.79|617.07|609.27|27
1655204750000|2022-06-14 11:05:50|617.38|609.58|615.93|608.13|617.38|609.58|615.93|608.13|21
1655204760000|2022-06-14 11:06:00|616.1|608.3|615.58|607.78|616.12|608.32|615.57|607.77|21
1655204770000|2022-06-14 11:06:10|615.57|607.77|615.29|607.49|615.77|607.97|615.11|607.31|18
1655204780000|2022-06-14 11:06:20|615.28|607.48|614.83|607.03|615.28|607.48|614.68|606.88|24
1655204790000|2022-06-14 11:06:30|614.75|606.95|614.41|606.61|614.91|607.11|614.39|606.59|22
1655204800000|2022-06-14 11:06:40|614.42|606.62|614.33|606.53|614.94|607.14|614.11|606.31|26
1655204810000|2022-06-14 11:06:50|614.25|606.45|614.17|606.37|614.35|606.55|613.79|605.99|22
1655204820000|2022-06-14 11:07:00|614.15|606.35|614.3|606.5|614.3|606.5|613.79|605.99|26
1655204830000|2022-06-14 11:07:10|613.8|606|613.82|606.02|613.98|606.18|613.79|605.99|9
1655204840000|2022-06-14 11:07:20|613.53|605.73|613.54|605.74|613.95|606.15|613.49|605.69|24
1655204850000|2022-06-14 11:07:30|613.76|605.96|613.64|605.84|613.96|606.16|613.5|605.7|15
1655204860000|2022-06-14 11:07:40|613.65|605.85|614.5|606.7|614.66|606.86|613.65|605.85|22
1655204870000|2022-06-14 11:07:50|614.51|606.71|614.52|606.72|614.52|606.72|614.1|606.3|23
1655204880000|2022-06-14 11:08:00|614.53|606.73|614.37|606.57|614.71|606.91|614.37|606.57|21
1655204890000|2022-06-14 11:08:10|614.38|606.58|614.64|606.84|614.71|606.91|614.37|606.57|25
1655204900000|2022-06-14 11:08:20|614.65|606.85|615.14|607.34|615.26|607.46|614.48|606.68|28
1655204910000|2022-06-14 11:08:30|615.22|607.42|615.27|607.47|615.5|607.7|615.21|607.41|27
1655204920000|2022-06-14 11:08:40|615.22|607.42|615.4|607.6|615.42|607.62|615.16|607.36|21
1655204930000|2022-06-14 11:08:50|615.48|607.68|615.48|607.68|615.48|607.68|615.16|607.36|21
1655204940000|2022-06-14 11:09:00|615.47|607.67|615.58|607.78|615.6|607.8|615.42|607.62|21
1655204950000|2022-06-14 11:09:10|615.57|607.77|614.96|607.16|615.57|607.77|614.96|607.16|19
1655204960000|2022-06-14 11:09:20|614.95|607.15|614.64|606.84|614.95|607.15|614.64|606.84|26
1655204970000|2022-06-14 11:09:30|614.65|606.85|614.66|606.86|614.75|606.95|614.47|606.67|15
1655204980000|2022-06-14 11:09:40|614.65|606.85|614.66|606.86|614.85|607.05|614.64|606.84|19
1655204990000|2022-06-14 11:09:50|614.75|606.95|614.65|606.85|614.77|606.97|614.5|606.7|23
1655205000000|2022-06-14 11:10:00|614.64|606.84|614.21|606.41|614.64|606.84|613.96|606.16|28
1655205010000|2022-06-14 11:10:10|614.2|606.4|614.18|606.38|614.46|606.66|614.18|606.38|23
1655205020000|2022-06-14 11:10:20|614.42|606.62|613.95|606.15|614.46|606.66|613.92|606.12|25
1655205030000|2022-06-14 11:10:30|613.94|606.14|613.88|606.08|614.18|606.38|613.88|606.08|19
1655205040000|2022-06-14 11:10:40|613.89|606.09|612.99|605.19|614.2|606.4|612.99|605.19|25
1655205050000|2022-06-14 11:10:50|613.08|605.28|612.01|604.21|613.08|605.28|612.01|604.21|34
1655205060000|2022-06-14 11:11:00|611.71|603.91|610.38|602.58|611.71|603.91|610.38|602.58|34
1655205070000|2022-06-14 11:11:10|610.4|602.6|609.96|602.16|610.4|602.6|609.86|602.06|26
1655205080000|2022-06-14 11:11:20|609.95|602.15|609.71|601.91|609.95|602.15|609.71|601.91|23
1655205090000|2022-06-14 11:11:30|609.7|601.9|609.44|601.64|609.7|601.9|608.99|601.19|34
1655205100000|2022-06-14 11:11:40|609.46|601.66|610.19|602.39|610.3|602.5|609.38|601.58|35
1655205110000|2022-06-14 11:11:50|610.2|602.4|609.95|602.15|610.69|602.89|609.94|602.14|30
1655205120000|2022-06-14 11:12:00|609.86|602.06|610.32|602.52|610.45|602.65|609.86|602.06|34
1655205130000|2022-06-14 11:12:10|610.34|602.54|610.17|602.37|610.68|602.88|609.93|602.13|33
1655205140000|2022-06-14 11:12:20|610.21|602.41|610.85|603.05|610.88|603.08|610.21|602.41|31
1655205150000|2022-06-14 11:12:30|611.04|603.24|612.58|604.78|612.58|604.78|610.94|603.14|32
1655205160000|2022-06-14 11:12:40|612.7|604.9|612.03|604.23|612.85|605.05|611.91|604.11|33
1655205170000|2022-06-14 11:12:50|612.04|604.24|612.17|604.37|612.17|604.37|611.74|603.94|26
1655205180000|2022-06-14 11:13:00|612.18|604.38|613.22|605.42|613.22|605.42|612.18|604.38|32
1655205190000|2022-06-14 11:13:10|613.23|605.43|613.1|605.3|613.55|605.75|612.89|605.09|27
1655205200000|2022-06-14 11:13:20|613.12|605.32|613.24|605.44|613.32|605.52|613.12|605.32|27
1655205210000|2022-06-14 11:13:30|613.34|605.54|613.43|605.63|614.01|606.21|613.28|605.48|31
1655205220000|2022-06-14 11:13:40|613.48|605.68|614.34|606.54|614.34|606.54|613.48|605.68|32
1655205230000|2022-06-14 11:13:50|614.31|606.51|615.64|607.84|615.64|607.84|614.31|606.51|28
1655205240000|2022-06-14 11:14:00|615.48|607.68|617.09|609.29|617.13|609.33|615.48|607.68|35
1655205250000|2022-06-14 11:14:10|617.25|609.45|617.13|609.33|617.34|609.54|616.78|608.98|25
1655205260000|2022-06-14 11:14:20|617.03|609.23|616.06|608.26|617.03|609.23|615.94|608.14|31
1655205270000|2022-06-14 11:14:30|615.97|608.17|614.84|607.04|616.18|608.38|614.82|607.02|30
1655205280000|2022-06-14 11:14:40|614.83|607.03|614.14|606.34|614.84|607.04|614.14|606.34|28
1655205290000|2022-06-14 11:14:50|614.07|606.27|615.1|607.3|615.18|607.38|613.87|606.07|32
1655205300000|2022-06-14 11:15:00|615.11|607.31|615.11|607.31|615.5|607.7|615.11|607.31|22
1655205310000|2022-06-14 11:15:10|615.12|607.32|615.23|607.43|615.23|607.43|614.83|607.03|33
1655205320000|2022-06-14 11:15:20|615.26|607.46|615.71|607.91|615.82|608.02|615.26|607.46|22
1655205330000|2022-06-14 11:15:30|615.7|607.9|615.07|607.27|615.7|607.9|615.06|607.26|17
1655205340000|2022-06-14 11:15:40|615.02|607.22|614.74|606.94|615.02|607.22|614.73|606.93|23
1655205350000|2022-06-14 11:15:50|614.72|606.92|616.01|608.21|616.01|608.21|614.72|606.92|31
1655205360000|2022-06-14 11:16:00|616.09|608.29|615.62|607.82|616.3|608.5|615.62|607.82|26
1655205370000|2022-06-14 11:16:10|615.58|607.78|615.74|607.94|616.02|608.22|615.48|607.68|20
1655205380000|2022-06-14 11:16:20|615.76|607.96|616.4|608.6|616.4|608.6|615.74|607.94|30
1655205390000|2022-06-14 11:16:30|616.41|608.61|616.4|608.6|616.42|608.62|616.3|608.5|21
1655205400000|2022-06-14 11:16:40|616.39|608.59|617.11|609.31|617.24|609.44|616.39|608.59|28
1655205410000|2022-06-14 11:16:50|617.12|609.32|616.76|608.96|617.13|609.33|616.67|608.87|26
1655205420000|2022-06-14 11:17:00|616.8|609|616.57|608.77|616.89|609.09|616.23|608.43|27
1655205430000|2022-06-14 11:17:10|616.61|608.81|616.12|608.32|616.64|608.84|615.75|607.95|33
1655205440000|2022-06-14 11:17:20|616.16|608.36|616.68|608.88|616.95|609.15|616.16|608.36|26
1655205450000|2022-06-14 11:17:30|616.53|608.73|615.97|608.17|616.53|608.73|615.93|608.13|31
1655205460000|2022-06-14 11:17:40|615.96|608.16|616.07|608.27|616.07|608.27|615.62|607.82|32
1655205470000|2022-06-14 11:17:50|616.2|608.4|617.29|609.49|617.29|609.49|616.2|608.4|26
1655205480000|2022-06-14 11:18:00|617.34|609.54|618.46|610.66|618.46|610.66|617.28|609.48|31
1655205490000|2022-06-14 11:18:10|618.48|610.68|618.42|610.62|618.84|611.04|617.88|610.08|30
1655205500000|2022-06-14 11:18:20|618.19|610.39|617.84|610.04|618.28|610.48|617.25|609.45|32
1655205510000|2022-06-14 11:18:30|617.89|610.09|616.15|608.35|617.89|610.09|616.08|608.28|30
1655205520000|2022-06-14 11:18:40|616.16|608.36|615.26|607.46|616.16|608.36|615.02|607.22|19
1655205530000|2022-06-14 11:18:50|615.1|607.3|614.71|606.91|615.23|607.43|614.49|606.69|29
1655205540000|2022-06-14 11:19:00|614.85|607.05|614.04|606.24|614.86|607.06|614.01|606.21|20
1655205550000|2022-06-14 11:19:10|614.03|606.23|613.49|605.69|614.03|606.23|613.26|605.46|29
1655205560000|2022-06-14 11:19:20|613.8|606|614.77|606.97|614.77|606.97|613.8|606|30
1655205570000|2022-06-14 11:19:30|614.79|606.99|615.47|607.67|615.63|607.83|614.79|606.99|30
1655205580000|2022-06-14 11:19:40|615.72|607.92|615.65|607.85|615.94|608.14|615.65|607.85|20
1655205590000|2022-06-14 11:19:50|615.68|607.88|615.52|607.72|615.82|608.02|615.48|607.68|22
1655205600000|2022-06-14 11:20:00|615.48|607.68|616.36|608.56|616.49|608.69|615.48|607.68|31
1655205610000|2022-06-14 11:20:10|616.39|608.59|616.8|609|617.19|609.39|616.39|608.59|27
1655205620000|2022-06-14 11:20:20|616.91|609.11|617.04|609.24|617.07|609.27|616.81|609.01|29
1655205630000|2022-06-14 11:20:30|617.09|609.29|616.87|609.07|617.1|609.3|616.62|608.82|26
1655205640000|2022-06-14 11:20:40|616.85|609.05|616.78|608.98|616.89|609.09|616.67|608.87|16
1655205650000|2022-06-14 11:20:50|616.79|608.99|616.61|608.81|616.85|609.05|616.61|608.81|19
1655205660000|2022-06-14 11:21:00|616.62|608.82|617.31|609.51|617.33|609.53|616.44|608.64|21
1655205670000|2022-06-14 11:21:10|617.35|609.55|617.17|609.37|617.55|609.75|617.17|609.37|25
1655205680000|2022-06-14 11:21:20|617.18|609.38|617.22|609.42|617.44|609.64|617.14|609.34|21
1655205690000|2022-06-14 11:21:30|617.19|609.39|617.19|609.39|617.42|609.62|617.14|609.34|26
1655205700000|2022-06-14 11:21:40|617.15|609.35|616.86|609.06|617.15|609.35|616.52|608.72|26
1655205710000|2022-06-14 11:21:50|616.87|609.07|616.6|608.8|617.1|609.3|616.51|608.71|25
1655205720000|2022-06-14 11:22:00|616.47|608.67|616.61|608.81|616.93|609.13|616.47|608.67|27
1655205730000|2022-06-14 11:22:10|616.62|608.82|616.26|608.46|616.62|608.82|616.26|608.46|28
1655205740000|2022-06-14 11:22:20|616.12|608.32|616.18|608.38|616.29|608.49|615.97|608.17|31
1655205750000|2022-06-14 11:22:30|616.21|608.41|616.87|609.07|616.98|609.18|616.21|608.41|26
1655205760000|2022-06-14 11:22:40|616.9|609.1|617.1|609.3|617.33|609.53|616.9|609.1|29
1655205770000|2022-06-14 11:22:50|617.09|609.29|617.66|609.86|617.66|609.86|616.47|608.67|30
1655205780000|2022-06-14 11:23:00|617.58|609.78|617.61|609.81|617.9|610.1|617.47|609.67|31
1655205790000|2022-06-14 11:23:10|617.59|609.79|616.99|609.19|617.93|610.13|616.99|609.19|26
1655205800000|2022-06-14 11:23:20|616.94|609.14|616.26|608.46|616.94|609.14|616.23|608.43|21
1655205810000|2022-06-14 11:23:30|616.27|608.47|616.41|608.61|616.55|608.75|616.23|608.43|26
1655205820000|2022-06-14 11:23:40|616.43|608.63|616.55|608.75|616.57|608.77|616.3|608.5|14
1655205830000|2022-06-14 11:23:50|616.52|608.72|616.36|608.56|616.58|608.78|616.14|608.34|30
1655205840000|2022-06-14 11:24:00|616.38|608.58|616.59|608.79|616.78|608.98|616.38|608.58|23
1655205850000|2022-06-14 11:24:10|616.4|608.6|616.5|608.7|616.51|608.71|616.4|608.6|19
1655205860000|2022-06-14 11:24:20|616.53|608.73|616.45|608.65|616.56|608.76|616.45|608.65|16
1655205870000|2022-06-14 11:24:30|616.47|608.67|616.47|608.67|616.52|608.72|616.37|608.57|21
1655205880000|2022-06-14 11:24:40|616.48|608.68|615.63|607.83|616.56|608.76|615.63|607.83|25
1655205890000|2022-06-14 11:24:50|615.62|607.82|615.65|607.85|615.75|607.95|615.52|607.72|22
1655205900000|2022-06-14 11:25:00|615.64|607.84|615.64|607.84|615.84|608.04|615.36|607.56|22
1655205910000|2022-06-14 11:25:10|615.63|607.83|615.37|607.57|615.64|607.84|615.23|607.43|27
1655205920000|2022-06-14 11:25:20|615.36|607.56|614.42|606.62|615.4|607.6|614.42|606.62|22
1655205930000|2022-06-14 11:25:30|614.36|606.56|613.01|605.21|614.36|606.56|612.97|605.17|28
1655205940000|2022-06-14 11:25:40|612.97|605.17|613.01|605.21|613.01|605.21|612.66|604.86|27
1655205950000|2022-06-14 11:25:50|613.03|605.23|613.02|605.22|613.66|605.86|612.87|605.07|20
1655205960000|2022-06-14 11:26:00|613.04|605.24|612.91|605.11|613.41|605.61|612.74|604.94|27
1655205970000|2022-06-14 11:26:10|612.68|604.88|613.07|605.27|613.25|605.45|612.49|604.69|20
1655205980000|2022-06-14 11:26:20|613.11|605.31|612.62|604.82|613.18|605.38|612.62|604.82|31
1655205990000|2022-06-14 11:26:30|612.73|604.93|613.41|605.61|613.42|605.62|612.51|604.71|31
1655206000000|2022-06-14 11:26:40|613.45|605.65|613.57|605.77|613.83|606.03|613.3|605.5|25
1655206010000|2022-06-14 11:26:50|613.58|605.78|614.12|606.32|614.29|606.49|613.58|605.78|28
1655206020000|2022-06-14 11:27:00|614.11|606.31|614.46|606.66|614.46|606.66|614.07|606.27|28
1655206030000|2022-06-14 11:27:10|614.39|606.59|614.33|606.53|614.5|606.7|614.32|606.52|24
1655206040000|2022-06-14 11:27:20|614.36|606.56|614.7|606.9|614.87|607.07|614.36|606.56|20
1655206050000|2022-06-14 11:27:30|614.71|606.91|614.98|607.18|614.98|607.18|614.64|606.84|29
1655206060000|2022-06-14 11:27:40|615.01|607.21|614.82|607.02|615.01|607.21|614.48|606.68|24
1655206070000|2022-06-14 11:27:50|614.81|607.01|614.22|606.42|614.89|607.09|614.21|606.41|30
1655206080000|2022-06-14 11:28:00|614.23|606.43|613.22|605.42|614.36|606.56|613.15|605.35|26
1655206090000|2022-06-14 11:28:10|613.24|605.44|612.81|605.01|613.24|605.44|612.76|604.96|22
1655206100000|2022-06-14 11:28:20|612.8|605|612.7|604.9|613.33|605.53|612.69|604.89|32
1655206110000|2022-06-14 11:28:30|612.68|604.88|612.03|604.23|613.01|605.21|612.03|604.23|27
1655206120000|2022-06-14 11:28:40|612|604.2|611.62|603.82|612|604.2|610.98|603.18|28
1655206130000|2022-06-14 11:28:50|611.63|603.83|611.15|603.35|611.72|603.92|611.15|603.35|26
1655206140000|2022-06-14 11:29:00|611.14|603.34|611.05|603.25|611.14|603.34|610.57|602.77|26
1655206150000|2022-06-14 11:29:10|611.04|603.24|611.05|603.25|611.2|603.4|611.04|603.24|19
1655206160000|2022-06-14 11:29:20|610.46|602.66|610.69|602.89|611.14|603.34|610.46|602.66|26
1655206170000|2022-06-14 11:29:30|610.63|602.83|610.39|602.59|611.11|603.31|610.34|602.54|34
1655206180000|2022-06-14 11:29:40|610.38|602.58|610.5|602.7|610.5|602.7|610.2|602.4|25
1655206190000|2022-06-14 11:29:50|610.47|602.67|610.62|602.82|610.69|602.89|610.33|602.53|21
1655206200000|2022-06-14 11:30:00|610.61|602.81|611.27|603.47|611.31|603.51|610.54|602.74|33
1655206210000|2022-06-14 11:30:10|611.35|603.55|610.77|602.97|611.58|603.78|610.67|602.87|30
1655206220000|2022-06-14 11:30:20|610.75|602.95|610.37|602.57|610.75|602.95|610.28|602.48|33
1655206230000|2022-06-14 11:30:30|610.32|602.52|610.54|602.74|610.57|602.77|610.3|602.5|21
1655206240000|2022-06-14 11:30:40|610.45|602.65|611.05|603.25|611.18|603.38|610.43|602.63|19
1655206250000|2022-06-14 11:30:50|611.01|603.21|610.88|603.08|611.04|603.24|610.69|602.89|21
1655206260000|2022-06-14 11:31:00|610.89|603.09|612.33|604.53|612.36|604.56|610.71|602.91|28
1655206270000|2022-06-14 11:31:10|612.26|604.46|612.72|604.92|612.75|604.95|612.26|604.46|24
1655206280000|2022-06-14 11:31:20|612.74|604.94|612.64|604.84|612.81|605.01|612.61|604.81|25
1655206290000|2022-06-14 11:31:30|612.65|604.85|612.1|604.3|612.67|604.87|612.1|604.3|14
1655206300000|2022-06-14 11:31:40|612.13|604.33|612.5|604.7|612.58|604.78|612.13|604.33|26
1655206310000|2022-06-14 11:31:50|612.55|604.75|612.68|604.88|612.75|604.95|612.47|604.67|23
1655206320000|2022-06-14 11:32:00|612.67|604.87|612.61|604.81|612.74|604.94|612.56|604.76|22
1655206330000|2022-06-14 11:32:10|612.62|604.82|612.37|604.57|612.62|604.82|612.33|604.53|17
1655206340000|2022-06-14 11:32:20|612.5|604.7|612.55|604.75|612.68|604.88|612.49|604.69|12
1655206350000|2022-06-14 11:32:30|612.54|604.74|612.97|605.17|613.07|605.27|612.51|604.71|21
1655206360000|2022-06-14 11:32:40|612.35|604.55|612.2|604.4|612.65|604.85|612.18|604.38|26
1655206370000|2022-06-14 11:32:50|612.18|604.38|611.92|604.12|612.26|604.46|611.91|604.11|26
1655206380000|2022-06-14 11:33:00|611.8|604|612.32|604.52|612.58|604.78|611.8|604|29
1655206390000|2022-06-14 11:33:10|612.18|604.38|611.98|604.18|612.32|604.52|611.68|603.88|22
1655206400000|2022-06-14 11:33:20|611.99|604.19|611.49|603.69|612|604.2|611.41|603.61|19
1655206410000|2022-06-14 11:33:30|611.48|603.68|611.41|603.61|612.01|604.21|611.41|603.61|20
1655206420000|2022-06-14 11:33:40|611.42|603.62|611.41|603.61|611.58|603.78|611.41|603.61|8
1655206430000|2022-06-14 11:33:50|611.6|603.8|612.17|604.37|612.71|604.91|611.45|603.65|29
1655206440000|2022-06-14 11:34:00|612.19|604.39|612.5|604.7|612.5|604.7|612.19|604.39|18
1655206450000|2022-06-14 11:34:10|612.83|605.03|612.19|604.39|612.83|605.03|612.05|604.25|18
1655206460000|2022-06-14 11:34:20|612.2|604.4|612.22|604.42|612.32|604.52|612.15|604.35|19
1655206470000|2022-06-14 11:34:30|612.21|604.41|612.51|604.71|612.51|604.71|612.21|604.41|23
1655206480000|2022-06-14 11:34:40|612.5|604.7|612.14|604.34|612.5|604.7|612.13|604.33|25
1655206490000|2022-06-14 11:34:50|612.15|604.35|612.13|604.33|612.32|604.52|612.08|604.28|22
1655206500000|2022-06-14 11:35:00|612.12|604.32|612.34|604.54|612.36|604.56|611.94|604.14|25
1655206510000|2022-06-14 11:35:10|612.35|604.55|613.25|605.45|613.34|605.54|612.29|604.49|33
1655206520000|2022-06-14 11:35:20|613.17|605.37|612.57|604.77|613.41|605.61|612.56|604.76|29
1655206530000|2022-06-14 11:35:30|612.58|604.78|613.52|605.72|613.53|605.73|612.14|604.34|30
1655206540000|2022-06-14 11:35:40|613.54|605.74|613.18|605.38|613.56|605.76|613.03|605.23|24
1655206550000|2022-06-14 11:35:50|613.16|605.36|613.51|605.71|613.53|605.73|613.16|605.36|27
1655206560000|2022-06-14 11:36:00|613.4|605.6|613.41|605.61|613.44|605.64|612.79|604.99|30
1655206570000|2022-06-14 11:36:10|613.47|605.67|613.43|605.63|613.47|605.67|613.3|605.5|21
1655206580000|2022-06-14 11:36:20|613.42|605.62|612.76|604.96|613.44|605.64|612.61|604.81|23
1655206590000|2022-06-14 11:36:30|612.73|604.93|612.51|604.71|613|605.2|612.51|604.71|23
1655206600000|2022-06-14 11:36:40|612.6|604.8|612.46|604.66|612.71|604.91|612.45|604.65|17
1655206610000|2022-06-14 11:36:50|612.49|604.69|612.45|604.65|612.69|604.89|612.42|604.62|25
1655206620000|2022-06-14 11:37:00|612.46|604.66|613.32|605.52|613.32|605.52|612.46|604.66|24
1655206630000|2022-06-14 11:37:10|613.37|605.57|614.24|606.44|614.24|606.44|613.15|605.35|28
1655206640000|2022-06-14 11:37:20|614.56|606.76|614.05|606.25|614.56|606.76|614.01|606.21|12
1655206650000|2022-06-14 11:37:30|614.15|606.35|614.11|606.31|614.73|606.93|613.98|606.18|13
1655206660000|2022-06-14 11:37:40|613.96|606.16|614.17|606.37|614.73|606.93|613.96|606.16|19
1655206670000|2022-06-14 11:37:50|614.11|606.31|614.31|606.51|614.38|606.58|613.6|605.8|23
1655206680000|2022-06-14 11:38:00|614.33|606.53|614.05|606.25|614.34|606.54|614.04|606.24|25
1655206690000|2022-06-14 11:38:10|614.04|606.24|614.59|606.79|614.59|606.79|614.04|606.24|21
1655206700000|2022-06-14 11:38:20|614.58|606.78|614.8|607|614.8|607|614.44|606.64|12
1655206710000|2022-06-14 11:38:30|614.81|607.01|614.43|606.63|614.81|607.01|614.41|606.61|7
1655206720000|2022-06-14 11:38:40|614.3|606.5|614.44|606.64|614.48|606.68|614.3|606.5|9
1655206730000|2022-06-14 11:38:50|614.45|606.65|614.45|606.65|614.67|606.87|614.31|606.51|18
1655206740000|2022-06-14 11:39:00|614.4|606.6|613.69|605.89|614.49|606.69|613.69|605.89|13
1655206750000|2022-06-14 11:39:10|614.29|606.49|613.5|605.7|614.4|606.6|613.5|605.7|20
1655206760000|2022-06-14 11:39:20|613.48|605.68|613.65|605.85|613.78|605.98|613.3|605.5|22
1655206770000|2022-06-14 11:39:30|613.68|605.88|612.75|604.95|613.86|606.06|612.72|604.92|20
1655206780000|2022-06-14 11:39:40|612.76|604.96|611.73|603.93|612.76|604.96|611.69|603.89|20
1655206790000|2022-06-14 11:39:50|611.72|603.92|610.91|603.11|611.84|604.04|610.79|602.99|16
1655206800000|2022-06-14 11:40:00|610.46|602.66|611.23|603.43|611.3|603.5|609.86|602.06|26
1655206810000|2022-06-14 11:40:10|611.24|603.44|610.49|602.69|611.32|603.52|610.44|602.64|28
1655206820000|2022-06-14 11:40:20|610.5|602.7|609.75|601.95|610.5|602.7|609.73|601.93|24
1655206830000|2022-06-14 11:40:30|609.76|601.96|608.67|600.87|609.78|601.98|608.67|600.87|24
1655206840000|2022-06-14 11:40:40|608.66|600.86|608.54|600.74|609.18|601.38|608.09|600.29|27
1655206850000|2022-06-14 11:40:50|608.55|600.75|608.72|600.92|609.03|601.23|608.33|600.53|30
1655206860000|2022-06-14 11:41:00|608.69|600.89|609.31|601.51|609.37|601.57|608.53|600.73|26
1655206870000|2022-06-14 11:41:10|609.3|601.5|609.14|601.34|609.61|601.81|609.07|601.27|25
1655206880000|2022-06-14 11:41:20|609.15|601.35|609.52|601.72|609.52|601.72|609.14|601.34|25
1655206890000|2022-06-14 11:41:30|609.53|601.73|609.37|601.57|609.63|601.83|609.08|601.28|28
1655206900000|2022-06-14 11:41:40|609.4|601.6|609.28|601.48|609.54|601.74|609.27|601.47|26
1655206910000|2022-06-14 11:41:50|609.43|601.63|609.68|601.88|609.68|601.88|609.29|601.49|25
1655206920000|2022-06-14 11:42:00|609.7|601.9|610.29|602.49|610.5|602.7|609.6|601.8|27
1655206930000|2022-06-14 11:42:10|610.3|602.5|610.68|602.88|610.83|603.03|610.18|602.38|31
1655206940000|2022-06-14 11:42:20|610.55|602.75|610.56|602.76|610.73|602.93|610.18|602.38|25
1655206950000|2022-06-14 11:42:30|610.57|602.77|610.12|602.32|610.66|602.86|610.12|602.32|22
1655206960000|2022-06-14 11:42:40|610.1|602.3|609.42|601.62|610.13|602.33|609.42|601.62|22
1655206970000|2022-06-14 11:42:50|609.62|601.82|609.7|601.9|609.79|601.99|609.62|601.82|18
1655206980000|2022-06-14 11:43:00|609.73|601.93|607.9|600.1|609.78|601.98|607.9|600.1|35
1655206990000|2022-06-14 11:43:10|608|600.2|607.66|599.86|608.33|600.53|607.66|599.86|27
1655207000000|2022-06-14 11:43:20|607.74|599.94|607.54|599.74|607.83|600.03|607.35|599.55|27
1655207010000|2022-06-14 11:43:30|607.57|599.77|607.34|599.54|607.61|599.81|607.24|599.44|30
1655207020000|2022-06-14 11:43:40|607.31|599.51|606.52|598.72|607.34|599.54|606.5|598.7|25
1655207030000|2022-06-14 11:43:50|606.41|598.61|606.63|598.83|606.71|598.91|606.39|598.59|24
1655207040000|2022-06-14 11:44:00|606.62|598.82|606.74|598.94|606.75|598.95|606.49|598.69|23
1655207050000|2022-06-14 11:44:10|606.78|598.98|606.62|598.82|606.78|598.98|606.42|598.62|13
1655207060000|2022-06-14 11:44:20|606.61|598.81|606.3|598.5|606.77|598.97|606.29|598.49|24
1655207070000|2022-06-14 11:44:30|606.29|598.49|604.87|597.07|606.29|598.49|604.85|597.05|19
1655207080000|2022-06-14 11:44:40|604.89|597.09|605.07|597.27|605.35|597.55|604.77|596.97|28
1655207090000|2022-06-14 11:44:50|604.82|597.02|605.35|597.55|605.62|597.82|604.8|597|24
1655207100000|2022-06-14 11:45:00|605.34|597.54|606.18|598.38|606.18|598.38|605.34|597.54|26
1655207110000|2022-06-14 11:45:10|606.17|598.37|606.74|598.94|607.21|599.41|606.14|598.34|31
1655207120000|2022-06-14 11:45:20|606.75|598.95|605.78|597.98|606.75|598.95|605.75|597.95|28
1655207130000|2022-06-14 11:45:30|606.25|598.45|605.77|597.97|606.33|598.53|605.77|597.97|24
1655207140000|2022-06-14 11:45:40|605.95|598.15|606.07|598.27|606.13|598.33|605.67|597.87|21
1655207150000|2022-06-14 11:45:50|606.1|598.3|606.89|599.09|606.97|599.17|606.1|598.3|32
1655207160000|2022-06-14 11:46:00|606.92|599.12|607.91|600.11|607.91|600.11|606.92|599.12|26
1655207170000|2022-06-14 11:46:10|607.9|600.1|608.96|601.16|608.96|601.16|607.9|600.1|31
1655207180000|2022-06-14 11:46:20|608.97|601.17|608.98|601.18|608.99|601.19|608.45|600.65|29
1655207190000|2022-06-14 11:46:30|608.9|601.1|609.31|601.51|609.31|601.51|608.82|601.02|28
1655207200000|2022-06-14 11:46:40|609.39|601.59|608.06|600.26|609.39|601.59|607.68|599.88|29
1655207210000|2022-06-14 11:46:50|608.12|600.32|608.63|600.83|608.69|600.89|608.12|600.32|25
1655207220000|2022-06-14 11:47:00|608.58|600.78|609.45|601.65|609.45|601.65|608.49|600.69|26
1655207230000|2022-06-14 11:47:10|609.46|601.66|609.52|601.72|609.69|601.89|609.28|601.48|29
1655207240000|2022-06-14 11:47:20|609.49|601.69|609.5|601.7|609.5|601.7|609.32|601.52|23
1655207250000|2022-06-14 11:47:30|609.62|601.82|609.63|601.83|609.72|601.92|609.44|601.64|26
1655207260000|2022-06-14 11:47:40|609.76|601.96|609.7|601.9|609.84|602.04|609.62|601.82|31
1655207270000|2022-06-14 11:47:50|609.69|601.89|612.22|604.42|612.22|604.42|609.55|601.75|33
1655207280000|2022-06-14 11:48:00|612.3|604.5|612.15|604.35|612.4|604.6|611.96|604.16|18
1655207290000|2022-06-14 11:48:10|612.17|604.37|612.51|604.71|612.51|604.71|612.12|604.32|15
1655207300000|2022-06-14 11:48:20|612.52|604.72|612.1|604.3|612.52|604.72|612.09|604.29|20
1655207310000|2022-06-14 11:48:30|612.09|604.29|612.44|604.64|612.48|604.68|611.85|604.05|18
1655207320000|2022-06-14 11:48:40|612.43|604.63|611.87|604.07|612.53|604.73|611.87|604.07|22
1655207330000|2022-06-14 11:48:50|611.79|603.99|611.74|603.94|611.87|604.07|611.67|603.87|19
1655207340000|2022-06-14 11:49:00|611.73|603.93|612.42|604.62|612.43|604.63|611.72|603.92|21
1655207350000|2022-06-14 11:49:10|612.38|604.58|612.1|604.3|612.62|604.82|612.1|604.3|23
1655207360000|2022-06-14 11:49:20|612.07|604.27|611.92|604.12|612.09|604.29|611.72|603.92|19
1655207370000|2022-06-14 11:49:30|612.13|604.33|611.84|604.04|612.16|604.36|611.76|603.96|27
1655207380000|2022-06-14 11:49:40|611.85|604.05|613.85|606.05|613.85|606.05|611.77|603.97|28
1655207390000|2022-06-14 11:49:50|613.87|606.07|614.13|606.33|614.55|606.75|613.87|606.07|35
1655207400000|2022-06-14 11:50:00|614.14|606.34|616.4|608.6|616.4|608.6|614.14|606.34|33
1655207410000|2022-06-14 11:50:10|616.5|608.7|616.97|609.17|616.97|609.17|616.2|608.4|25
1655207420000|2022-06-14 11:50:20|616.98|609.18|617.01|609.21|617.17|609.37|616.75|608.95|26
1655207430000|2022-06-14 11:50:30|616.93|609.13|616.46|608.66|616.93|609.13|616.41|608.61|28
1655207440000|2022-06-14 11:50:40|616.82|609.02|616.84|609.04|616.94|609.14|616.73|608.93|22
1655207450000|2022-06-14 11:50:50|616.85|609.05|616.54|608.74|617.06|609.26|616.43|608.63|24
1655207460000|2022-06-14 11:51:00|616.46|608.66|616.62|608.82|616.62|608.82|616.38|608.58|17
1655207470000|2022-06-14 11:51:10|616.65|608.85|616.58|608.78|616.83|609.03|616.56|608.76|20
1655207480000|2022-06-14 11:51:20|616.59|608.79|616.82|609.02|616.82|609.02|616.56|608.76|26
1655207490000|2022-06-14 11:51:30|616.86|609.06|616.48|608.68|616.99|609.19|616.44|608.64|14
1655207500000|2022-06-14 11:51:40|616.46|608.66|616.29|608.49|616.46|608.66|616.27|608.47|18
1655207510000|2022-06-14 11:51:50|616.34|608.54|615.53|607.73|616.35|608.55|615.53|607.73|23
1655207520000|2022-06-14 11:52:00|615.52|607.72|614.25|606.45|615.52|607.72|614.24|606.44|23
1655207530000|2022-06-14 11:52:10|614.24|606.44|614.84|607.04|614.85|607.05|614.08|606.28|15
1655207540000|2022-06-14 11:52:20|614.85|607.05|614.66|606.86|614.85|607.05|614.34|606.54|26
1655207550000|2022-06-14 11:52:30|614.65|606.85|614.86|607.06|614.89|607.09|614.61|606.81|25
1655207560000|2022-06-14 11:52:40|614.85|607.05|614.57|606.77|615.03|607.23|614.52|606.72|19
1655207570000|2022-06-14 11:52:50|614.53|606.73|614.16|606.36|614.53|606.73|614.16|606.36|18
1655207580000|2022-06-14 11:53:00|614.22|606.42|614.72|606.92|614.76|606.96|614.19|606.39|23
1655207590000|2022-06-14 11:53:10|614.71|606.91|614.19|606.39|614.71|606.91|614.17|606.37|17
1655207600000|2022-06-14 11:53:20|614.3|606.5|615.75|607.95|615.75|607.95|614.27|606.47|26
1655207610000|2022-06-14 11:53:30|615.7|607.9|615.99|608.19|615.99|608.19|615.58|607.78|23
1655207620000|2022-06-14 11:53:40|616.06|608.26|616.22|608.42|616.22|608.42|615.89|608.09|20
1655207630000|2022-06-14 11:53:50|616.2|608.4|615.36|607.56|616.23|608.43|615.35|607.55|26
1655207640000|2022-06-14 11:54:00|615.34|607.54|615.55|607.75|615.69|607.89|615.19|607.39|25
1655207650000|2022-06-14 11:54:10|615.57|607.77|615.66|607.86|615.67|607.87|615.53|607.73|20
1655207660000|2022-06-14 11:54:20|615.65|607.85|615.24|607.44|615.65|607.85|615.12|607.32|25
1655207670000|2022-06-14 11:54:30|615.32|607.52|615.18|607.38|615.32|607.52|615.08|607.28|23
1655207680000|2022-06-14 11:54:40|615.19|607.39|615.08|607.28|615.28|607.48|614.86|607.06|21
1655207690000|2022-06-14 11:54:50|615|607.2|615.08|607.28|615.11|607.31|614.91|607.11|26
1655207700000|2022-06-14 11:55:00|615.04|607.24|615.03|607.23|615.07|607.27|614.85|607.05|28
1655207710000|2022-06-14 11:55:10|614.94|607.14|615.05|607.25|615.06|607.26|614.88|607.08|24
1655207720000|2022-06-14 11:55:20|615.08|607.28|614.78|606.98|615.15|607.35|614.77|606.97|24
1655207730000|2022-06-14 11:55:30|614.77|606.97|615.49|607.69|615.54|607.74|614.73|606.93|30
1655207740000|2022-06-14 11:55:40|615.5|607.7|616.07|608.27|616.22|608.42|615.5|607.7|20
1655207750000|2022-06-14 11:55:50|616.2|608.4|617.02|609.22|617.02|609.22|616.18|608.38|24
1655207760000|2022-06-14 11:56:00|616.86|609.06|617.51|609.71|617.51|609.71|616.57|608.77|20
1655207770000|2022-06-14 11:56:10|617.42|609.62|617.25|609.45|617.66|609.86|617.16|609.36|23
1655207780000|2022-06-14 11:56:20|617.21|609.41|616.77|608.97|617.29|609.49|616.61|608.81|20
1655207790000|2022-06-14 11:56:30|616.78|608.98|617.01|609.21|617.17|609.37|616.77|608.97|22
1655207800000|2022-06-14 11:56:40|617.03|609.23|616.75|608.95|617.29|609.49|616.74|608.94|22
1655207810000|2022-06-14 11:56:50|616.73|608.93|616.89|609.09|616.97|609.17|616.72|608.92|24
1655207820000|2022-06-14 11:57:00|616.82|609.02|617.37|609.57|617.42|609.62|616.76|608.96|23
1655207830000|2022-06-14 11:57:10|617.49|609.69|620.06|612.26|620.09|612.29|617.49|609.69|39
1655207840000|2022-06-14 11:57:20|619.96|612.16|621.73|613.93|621.89|614.09|619.85|612.05|34
1655207850000|2022-06-14 11:57:30|621.71|613.91|620.73|612.93|621.8|614|620.73|612.93|32
1655207860000|2022-06-14 11:57:40|620.46|612.66|620.01|612.21|620.53|612.73|620.01|612.21|30
1655207870000|2022-06-14 11:57:50|619.98|612.18|619.69|611.89|620.28|612.48|619.46|611.66|26
1655207880000|2022-06-14 11:58:00|619.7|611.9|619.53|611.73|620.18|612.38|619.53|611.73|24
1655207890000|2022-06-14 11:58:10|619.55|611.75|620.44|612.64|620.64|612.84|619.52|611.72|25
1655207900000|2022-06-14 11:58:20|620.46|612.66|621.03|613.23|621.45|613.65|620.34|612.54|26
1655207910000|2022-06-14 11:58:30|621.04|613.24|621.81|614.01|622.23|614.43|620.87|613.07|33
1655207920000|2022-06-14 11:58:40|621.98|614.18|621.38|613.58|622.23|614.43|621.3|613.5|19
1655207930000|2022-06-14 11:58:50|621.37|613.57|621.2|613.4|622.03|614.23|620.73|612.93|18
1655207940000|2022-06-14 11:59:00|621.28|613.48|620.55|612.75|621.28|613.48|620.08|612.28|36
1655207950000|2022-06-14 11:59:10|620.57|612.77|620.37|612.57|620.87|613.07|620.37|612.57|32
1655207960000|2022-06-14 11:59:20|620.36|612.56|620.27|612.47|620.42|612.62|620.03|612.23|27
1655207970000|2022-06-14 11:59:30|620.28|612.48|620.19|612.39|620.32|612.52|620.17|612.37|21
1655207980000|2022-06-14 11:59:40|620.2|612.4|620.2|612.4|620.28|612.48|619.8|612|27
1655207990000|2022-06-14 11:59:50|620.33|612.53|620.71|612.91|620.72|612.92|620.16|612.36|28
1655208000000|2022-06-14 12:00:00|620.84|613.04|620.26|612.46|621.27|613.47|620.21|612.41|31
1655208010000|2022-06-14 12:00:10|619.98|612.18|620.12|612.32|620.23|612.43|619.48|611.68|24
1655208020000|2022-06-14 12:00:20|620.13|612.33|619.97|612.17|620.13|612.33|619.97|612.17|8
1655208030000|2022-06-14 12:00:30|619.96|612.16|619.91|612.11|620.13|612.33|619.91|612.11|19
1655208040000|2022-06-14 12:00:40|619.92|612.12|619.54|611.74|620.03|612.23|619.32|611.52|22
1655208050000|2022-06-14 12:00:50|619.5|611.7|619.34|611.54|619.5|611.7|619.26|611.46|13
1655208060000|2022-06-14 12:01:00|619.3|611.5|620.07|612.27|620.07|612.27|619.26|611.46|29
1655208070000|2022-06-14 12:01:10|620.14|612.34|620.36|612.56|620.75|612.95|620.09|612.29|32
1655208080000|2022-06-14 12:01:20|620.14|612.34|620.38|612.58|620.53|612.73|619.9|612.1|29
1655208090000|2022-06-14 12:01:30|620.39|612.59|620.05|612.25|620.4|612.6|620.05|612.25|16
1655208100000|2022-06-14 12:01:40|620.06|612.26|619.99|612.19|620.13|612.33|619.91|612.11|11
1655208110000|2022-06-14 12:01:50|620.02|612.22|619.98|612.18|620.02|612.22|619.96|612.16|12
1655208120000|2022-06-14 12:02:00|619.99|612.19|620.34|612.54|620.34|612.54|619.99|612.19|17
1655208130000|2022-06-14 12:02:10|620.41|612.61|621.28|613.48|621.54|613.74|620.32|612.52|33
1655208140000|2022-06-14 12:02:20|621.26|613.46|621.27|613.47|621.53|613.73|621.2|613.4|27
1655208150000|2022-06-14 12:02:30|621.22|613.42|620.51|612.71|621.22|613.42|620.49|612.69|19
1655208160000|2022-06-14 12:02:40|620.48|612.68|620.36|612.56|620.56|612.76|620.27|612.47|21
1655208170000|2022-06-14 12:02:50|620.49|612.69|620.68|612.88|621.13|613.33|620.34|612.54|26
1655208180000|2022-06-14 12:03:00|620.74|612.94|620.66|612.86|620.87|613.07|620.56|612.76|23
1655208190000|2022-06-14 12:03:10|620.7|612.9|621.13|613.33|621.14|613.34|620.7|612.9|26
1655208200000|2022-06-14 12:03:20|621.16|613.36|620.92|613.12|621.17|613.37|620.92|613.12|22
1655208210000|2022-06-14 12:03:30|620.91|613.11|620.99|613.19|621.04|613.24|620.9|613.1|21
1655208220000|2022-06-14 12:03:40|620.98|613.18|620.18|612.38|620.99|613.19|620.18|612.38|26
1655208230000|2022-06-14 12:03:50|620.28|612.48|621.32|613.52|621.32|613.52|620.28|612.48|30
1655208240000|2022-06-14 12:04:00|621.33|613.53|620.26|612.46|621.42|613.62|620.23|612.43|29
1655208250000|2022-06-14 12:04:10|620.32|612.52|618.49|610.69|620.36|612.56|618.49|610.69|27
1655208260000|2022-06-14 12:04:20|618.5|610.7|618.39|610.59|618.92|611.12|618.05|610.25|27
1655208270000|2022-06-14 12:04:30|618.36|610.56|618.18|610.38|618.43|610.63|618.14|610.34|19
1655208280000|2022-06-14 12:04:40|618.26|610.46|618.32|610.52|618.34|610.54|618.08|610.28|19
1655208290000|2022-06-14 12:04:50|618.33|610.53|617.68|609.88|618.33|610.53|617.68|609.88|23
1655208300000|2022-06-14 12:05:00|617.63|609.83|617.55|609.75|617.74|609.94|617.36|609.56|19
1655208310000|2022-06-14 12:05:10|617.54|609.74|617.83|610.03|617.94|610.14|617.35|609.55|27
1655208320000|2022-06-14 12:05:20|617.81|610.01|617.38|609.58|618.07|610.27|617.38|609.58|25
1655208330000|2022-06-14 12:05:30|617.37|609.57|617.29|609.49|617.39|609.59|616.8|609|25
1655208340000|2022-06-14 12:05:40|617.28|609.48|617.32|609.52|617.33|609.53|617.02|609.22|20
1655208350000|2022-06-14 12:05:50|617.26|609.46|617.35|609.55|617.35|609.55|616.89|609.09|21
1655208360000|2022-06-14 12:06:00|617.36|609.56|617.14|609.34|617.36|609.56|616.87|609.07|27
1655208370000|2022-06-14 12:06:10|617|609.2|617.26|609.46|617.58|609.78|616.86|609.06|29
1655208380000|2022-06-14 12:06:20|616.81|609.01|617|609.2|617.35|609.55|616.81|609.01|24
1655208390000|2022-06-14 12:06:30|617.07|609.27|616.97|609.17|617.12|609.32|616.82|609.02|28
1655208400000|2022-06-14 12:06:40|616.96|609.16|615.76|607.96|616.96|609.16|615.75|607.95|21
1655208410000|2022-06-14 12:06:50|615.8|608|616.56|608.76|616.65|608.85|615.76|607.96|24
1655208420000|2022-06-14 12:07:00|616.59|608.79|615.93|608.13|616.6|608.8|615.93|608.13|27
1655208430000|2022-06-14 12:07:10|615.95|608.15|615.79|607.99|615.98|608.18|615.79|607.99|18
1655208440000|2022-06-14 12:07:20|615.82|608.02|615.87|608.07|615.92|608.12|615.8|608|14
1655208450000|2022-06-14 12:07:30|615.83|608.03|615.33|607.53|615.88|608.08|614.94|607.14|30
1655208460000|2022-06-14 12:07:40|615.34|607.54|614.76|606.96|615.37|607.57|614.75|606.95|22
1655208470000|2022-06-14 12:07:50|614.84|607.04|614.74|606.94|615.21|607.41|614.57|606.77|28
1655208480000|2022-06-14 12:08:00|614.75|606.95|614.45|606.65|614.92|607.12|614.42|606.62|24
1655208490000|2022-06-14 12:08:10|614.48|606.68|614.28|606.48|614.48|606.68|614.28|606.48|23
1655208500000|2022-06-14 12:08:20|614.31|606.51|613.97|606.17|614.31|606.51|613.97|606.17|17
1655208510000|2022-06-14 12:08:30|613.98|606.18|613.18|605.38|613.98|606.18|613.18|605.38|19
1655208520000|2022-06-14 12:08:40|613.13|605.33|613.37|605.57|613.61|605.81|612.88|605.08|28
1655208530000|2022-06-14 12:08:50|613.34|605.54|613.22|605.42|613.34|605.54|613.19|605.39|21
1655208540000|2022-06-14 12:09:00|613.21|605.41|614.09|606.29|614.17|606.37|613.13|605.33|32
1655208550000|2022-06-14 12:09:10|614.14|606.34|613.54|605.74|614.17|606.37|613.51|605.71|18
1655208560000|2022-06-14 12:09:20|613.56|605.76|614.16|606.36|614.16|606.36|613.38|605.58|25
1655208570000|2022-06-14 12:09:30|613.92|606.12|613.28|605.48|613.95|606.15|613.28|605.48|26
1655208580000|2022-06-14 12:09:40|613.29|605.49|612.88|605.08|613.36|605.56|612.72|604.92|29
1655208590000|2022-06-14 12:09:50|612.87|605.07|612.98|605.18|613.11|605.31|612.72|604.92|24
1655208600000|2022-06-14 12:10:00|612.97|605.17|612.88|605.08|612.97|605.17|612.35|604.55|21
1655208610000|2022-06-14 12:10:10|612.81|605.01|612.22|604.42|612.88|605.08|612.22|604.42|26
1655208620000|2022-06-14 12:10:20|612.27|604.47|612.51|604.71|612.78|604.98|612.16|604.36|18
1655208630000|2022-06-14 12:10:30|612.66|604.86|612.37|604.57|612.66|604.86|612.31|604.51|21
1655208640000|2022-06-14 12:10:40|612.36|604.56|612.47|604.67|612.75|604.95|612.27|604.47|27
1655208650000|2022-06-14 12:10:50|612.48|604.68|612.67|604.87|612.91|605.11|612.48|604.68|17
1655208660000|2022-06-14 12:11:00|612.68|604.88|614.02|606.22|614.04|606.24|612.68|604.88|23
1655208670000|2022-06-14 12:11:10|614.01|606.21|613.42|605.62|614.01|606.21|613.38|605.58|20
1655208680000|2022-06-14 12:11:20|613.39|605.59|613.21|605.41|613.39|605.59|612.91|605.11|28
1655208690000|2022-06-14 12:11:30|613.22|605.42|613.17|605.37|613.29|605.49|613.07|605.27|20
1655208700000|2022-06-14 12:11:40|613.18|605.38|612.83|605.03|613.18|605.38|612.83|605.03|25
1655208710000|2022-06-14 12:11:50|612.82|605.02|612.74|604.94|613.03|605.23|612.67|604.87|26
1655208720000|2022-06-14 12:12:00|612.75|604.95|612.39|604.59|613.03|605.23|612.25|604.45|26
1655208730000|2022-06-14 12:12:10|612.35|604.55|612.55|604.75|612.79|604.99|612.35|604.55|25
1655208740000|2022-06-14 12:12:20|612.66|604.86|612.31|604.51|612.66|604.86|612.26|604.46|24
1655208750000|2022-06-14 12:12:30|611.85|604.05|611.69|603.89|612.31|604.51|611.68|603.88|20
1655208760000|2022-06-14 12:12:40|611.68|603.88|611.84|604.04|612.2|604.4|611.68|603.88|20
1655208770000|2022-06-14 12:12:50|611.8|604|611.86|604.06|611.92|604.12|611.63|603.83|21
1655208780000|2022-06-14 12:13:00|611.89|604.09|612.13|604.33|612.18|604.38|611.89|604.09|12
1655208790000|2022-06-14 12:13:10|612.12|604.32|611.83|604.03|612.3|604.5|611.79|603.99|23
1655208800000|2022-06-14 12:13:20|611.81|604.01|611.83|604.03|612.12|604.32|611.81|604.01|15
1655208810000|2022-06-14 12:13:30|611.8|604|612.25|604.45|612.31|604.51|611.78|603.98|20
1655208820000|2022-06-14 12:13:40|612.24|604.44|612.58|604.78|612.6|604.8|612.24|604.44|10
1655208830000|2022-06-14 12:13:50|612.59|604.79|612.58|604.78|612.82|605.02|612.48|604.68|8
1655208840000|2022-06-14 12:14:00|612.56|604.76|612.69|604.89|612.77|604.97|612.56|604.76|14
1655208850000|2022-06-14 12:14:10|612.75|604.95|613.74|605.94|613.93|606.13|612.75|604.95|17
1655208860000|2022-06-14 12:14:20|613.68|605.88|613.7|605.9|613.92|606.12|613.4|605.6|18
1655208870000|2022-06-14 12:14:30|613.61|605.81|613.69|605.89|613.83|606.03|613.61|605.81|5
1655208880000|2022-06-14 12:14:40|613.65|605.85|613.02|605.22|613.65|605.85|612.8|605|27
1655208890000|2022-06-14 12:14:50|612.96|605.16|613.01|605.21|613.13|605.33|612.86|605.06|20
1655208900000|2022-06-14 12:15:00|613.06|605.26|612.45|604.65|613.72|605.92|612.45|604.65|33
1655208910000|2022-06-14 12:15:10|612.43|604.63|611.3|603.5|612.43|604.63|611.22|603.42|29
1655208920000|2022-06-14 12:15:20|611.23|603.43|610.1|602.3|611.31|603.51|610.1|602.3|23
1655208930000|2022-06-14 12:15:30|610.23|602.43|609.44|601.64|610.27|602.47|609.4|601.6|21
1655208940000|2022-06-14 12:15:40|609.38|601.58|609.21|601.41|609.49|601.69|609.11|601.31|19
1655208950000|2022-06-14 12:15:50|609.2|601.4|609.46|601.66|609.98|602.18|608.68|600.88|23
1655208960000|2022-06-14 12:16:00|609.53|601.73|609.11|601.31|609.66|601.86|608.85|601.05|30
1655208970000|2022-06-14 12:16:10|609.03|601.23|608.94|601.14|609.12|601.32|608.79|600.99|20
1655208980000|2022-06-14 12:16:20|608.92|601.12|609.31|601.51|609.52|601.72|608.86|601.06|22
1655208990000|2022-06-14 12:16:30|609.2|601.4|608.6|600.8|609.28|601.48|608.55|600.75|30
1655209000000|2022-06-14 12:16:40|608.59|600.79|608.08|600.28|608.6|600.8|607.68|599.88|23
1655209010000|2022-06-14 12:16:50|608.05|600.25|608.46|600.66|608.46|600.66|607.8|600|29
1655209020000|2022-06-14 12:17:00|608.45|600.65|608.1|600.3|608.49|600.69|607.92|600.12|32
1655209030000|2022-06-14 12:17:10|608.11|600.31|607.82|600.02|608.49|600.69|607.71|599.91|32
1655209040000|2022-06-14 12:17:20|607.8|600|607.93|600.13|608.18|600.38|607.54|599.74|33
1655209050000|2022-06-14 12:17:30|607.98|600.18|608.66|600.86|608.93|601.13|607.78|599.98|32
1655209060000|2022-06-14 12:17:40|608.65|600.85|608.27|600.47|608.67|600.87|608.07|600.27|30
1655209070000|2022-06-14 12:17:50|608.31|600.51|607.72|599.92|608.31|600.51|607.48|599.68|21
1655209080000|2022-06-14 12:18:00|607.66|599.86|607.95|600.15|608.02|600.22|607.61|599.81|27
1655209090000|2022-06-14 12:18:10|607.87|600.07|608.2|600.4|608.34|600.54|607.66|599.86|25
1655209100000|2022-06-14 12:18:20|608.21|600.41|608.23|600.43|608.28|600.48|608.17|600.37|16
1655209110000|2022-06-14 12:18:30|608.22|600.42|608.18|600.38|608.27|600.47|608.14|600.34|25
1655209120000|2022-06-14 12:18:40|608.24|600.44|608.6|600.8|608.66|600.86|608.23|600.43|23
1655209130000|2022-06-14 12:18:50|608.55|600.75|608.54|600.74|608.61|600.81|608.39|600.59|20
1655209140000|2022-06-14 12:19:00|608.55|600.75|608.8|601|608.8|601|608.47|600.67|18
1655209150000|2022-06-14 12:19:10|608.76|600.96|608.71|600.91|608.98|601.18|608.14|600.34|30
1655209160000|2022-06-14 12:19:20|608.72|600.92|607.78|599.98|608.72|600.92|607.77|599.97|26
1655209170000|2022-06-14 12:19:30|607.79|599.99|607.86|600.06|608.31|600.51|607.79|599.99|23
1655209180000|2022-06-14 12:19:40|607.83|600.03|607.21|599.41|607.83|600.03|607.19|599.39|25
1655209190000|2022-06-14 12:19:50|607.2|599.4|607.15|599.35|607.35|599.55|606.81|599.01|28
1655209200000|2022-06-14 12:20:00|607.16|599.36|607.33|599.53|607.58|599.78|607.16|599.36|28
1655209210000|2022-06-14 12:20:10|606.84|599.04|606.87|599.07|607.48|599.68|606.7|598.9|35
1655209220000|2022-06-14 12:20:20|606.85|599.05|606.89|599.09|607.08|599.28|606.82|599.02|25
1655209230000|2022-06-14 12:20:30|606.77|598.97|607.06|599.26|607.19|599.39|606.73|598.93|25
1655209240000|2022-06-14 12:20:40|607.05|599.25|607.72|599.92|607.93|600.13|606.91|599.11|26
1655209250000|2022-06-14 12:20:50|607.69|599.89|607.34|599.54|607.69|599.89|607.34|599.54|25
1655209260000|2022-06-14 12:21:00|607.35|599.55|607.94|600.14|608.08|600.28|607.35|599.55|18
1655209270000|2022-06-14 12:21:10|607.89|600.09|607.94|600.14|608.3|600.5|607.8|600|15
1655209280000|2022-06-14 12:21:20|607.97|600.17|607.69|599.89|608.1|600.3|607.64|599.84|13
1655209290000|2022-06-14 12:21:30|607.71|599.91|607.67|599.87|607.86|600.06|607.67|599.87|7
1655209300000|2022-06-14 12:21:40|608.09|600.29|608.06|600.26|608.15|600.35|608.05|600.25|10
1655209310000|2022-06-14 12:21:50|608.09|600.29|608.11|600.31|608.24|600.44|607.98|600.18|23
1655209320000|2022-06-14 12:22:00|607.82|600.02|607.27|599.47|607.82|600.02|607.27|599.47|24
1655209330000|2022-06-14 12:22:10|607.25|599.45|607.35|599.55|607.64|599.84|607.25|599.45|26
1655209340000|2022-06-14 12:22:20|607.27|599.47|607.36|599.56|607.45|599.65|607.19|599.39|21
1655209350000|2022-06-14 12:22:30|607.35|599.55|606.43|598.63|607.4|599.6|606.43|598.63|26
1655209360000|2022-06-14 12:22:40|606.47|598.67|606.23|598.43|606.48|598.68|606.18|598.38|21
1655209370000|2022-06-14 12:22:50|606.24|598.44|606.97|599.17|606.97|599.17|606.24|598.44|25
1655209380000|2022-06-14 12:23:00|606.98|599.18|607.66|599.86|607.88|600.08|606.96|599.16|24
1655209390000|2022-06-14 12:23:10|607.65|599.85|607.7|599.9|607.78|599.98|607.65|599.85|10
1655209400000|2022-06-14 12:23:20|607.71|599.91|607.71|599.91|607.71|599.91|607.66|599.86|3
1655209410000|2022-06-14 12:23:30|607.66|599.86|607.51|599.71|607.67|599.87|607.49|599.69|7
1655209420000|2022-06-14 12:23:40|607.72|599.92|607.66|599.86|607.72|599.92|607.51|599.71|4
1655209430000|2022-06-14 12:23:50|607.69|599.89|608.09|600.29|608.1|600.3|607.66|599.86|9
1655209440000|2022-06-14 12:24:00|608.08|600.28|607.98|600.18|608.08|600.28|607.97|600.17|12
1655209450000|2022-06-14 12:24:10|607.99|600.19|607.94|600.14|607.99|600.19|607.94|600.14|4
1655209460000|2022-06-14 12:24:20|608.15|600.35|608.99|601.19|609.02|601.22|608.15|600.35|13
1655209470000|2022-06-14 12:24:30|608.98|601.18|609.59|601.79|609.81|602.01|608.98|601.18|23
1655209480000|2022-06-14 12:24:40|609.56|601.76|609.37|601.57|609.86|602.06|609.18|601.38|26
1655209490000|2022-06-14 12:24:50|609.36|601.56|608.66|600.86|609.36|601.56|608.65|600.85|27
1655209500000|2022-06-14 12:25:00|608.64|600.84|607.24|599.44|608.64|600.84|607.13|599.33|30
1655209510000|2022-06-14 12:25:10|607.12|599.32|606.21|598.41|607.33|599.53|606.21|598.41|35
1655209520000|2022-06-14 12:25:20|606.31|598.51|604.06|596.26|606.31|598.51|604.06|596.26|26
1655209530000|2022-06-14 12:25:30|603.48|595.68|604.39|596.59|604.98|597.18|603.47|595.67|28
1655209540000|2022-06-14 12:25:40|604.36|596.56|604.28|596.48|604.71|596.91|604.28|596.48|24
1655209550000|2022-06-14 12:25:50|604.33|596.53|604.43|596.63|605.07|597.27|604.22|596.42|24
1655209560000|2022-06-14 12:26:00|604.4|596.6|602.54|594.74|604.47|596.67|602.53|594.73|33
1655209570000|2022-06-14 12:26:10|602.55|594.75|603.97|596.17|603.99|596.19|602.53|594.73|31
1655209580000|2022-06-14 12:26:20|603.96|596.16|602.46|594.66|604.28|596.48|602.46|594.66|32
1655209590000|2022-06-14 12:26:30|602.48|594.68|603.13|595.33|603.63|595.83|602.48|594.68|35
1655209600000|2022-06-14 12:26:40|603.43|595.63|603.28|595.48|603.54|595.74|603.26|595.46|29
1655209610000|2022-06-14 12:26:50|603.25|595.45|603.48|595.68|603.8|596|603.23|595.43|27
1655209620000|2022-06-14 12:27:00|603.47|595.67|603.3|595.5|603.62|595.82|602.72|594.92|32
1655209630000|2022-06-14 12:27:10|603.12|595.32|602.44|594.64|603.15|595.35|602.31|594.51|33
1655209640000|2022-06-14 12:27:20|602.39|594.59|602.61|594.81|602.87|595.07|602.29|594.49|30
1655209650000|2022-06-14 12:27:30|602.67|594.87|603.43|595.63|603.46|595.66|602.61|594.81|30
1655209660000|2022-06-14 12:27:40|603.79|595.99|603.33|595.53|603.82|596.02|603.23|595.43|33
1655209670000|2022-06-14 12:27:50|603.34|595.54|604.11|596.31|604.19|596.39|603.33|595.53|29
1655209680000|2022-06-14 12:28:00|604.1|596.3|603.99|596.19|604.19|596.39|603.98|596.18|19
1655209690000|2022-06-14 12:28:10|603.96|596.16|602.87|595.07|604.08|596.28|602.87|595.07|25
1655209700000|2022-06-14 12:28:20|602.88|595.08|602.48|594.68|603.32|595.52|602.47|594.67|28
1655209710000|2022-06-14 12:28:30|602.55|594.75|603.81|596.01|603.91|596.11|602.55|594.75|26
1655209720000|2022-06-14 12:28:40|603.8|596|603.39|595.59|603.82|596.02|603.36|595.56|28
1655209730000|2022-06-14 12:28:50|603.38|595.58|603.43|595.63|603.53|595.73|603.31|595.51|25
1655209740000|2022-06-14 12:29:00|603.41|595.61|604.09|596.29|604.23|596.43|603.41|595.61|23
1655209750000|2022-06-14 12:29:10|604.14|596.34|603.64|595.84|604.14|596.34|603.51|595.71|25
1655209760000|2022-06-14 12:29:20|603.8|596|603.84|596.04|604.17|596.37|603.75|595.95|18
1655209770000|2022-06-14 12:29:30|603.82|596.02|603.36|595.56|604.09|596.29|603.34|595.54|26
1655209780000|2022-06-14 12:29:40|603.42|595.62|603.46|595.66|603.99|596.19|603.34|595.54|29
1655209790000|2022-06-14 12:29:50|603.43|595.63|602.67|594.87|603.99|596.19|602.67|594.87|30
1655209800000|2022-06-14 12:30:00|602.66|594.86|605.56|597.76|605.58|597.78|602.44|594.64|35
1655209810000|2022-06-14 12:30:10|605.39|597.59|604.28|596.48|605.77|597.97|604.22|596.42|30
1655209820000|2022-06-14 12:30:20|604.31|596.51|605.18|597.38|605.18|597.38|604.21|596.41|32
1655209830000|2022-06-14 12:30:30|605.26|597.46|606.43|598.63|606.43|598.63|604.7|596.9|37
1655209840000|2022-06-14 12:30:40|606.39|598.59|606.33|598.53|606.52|598.72|606.28|598.48|32
1655209850000|2022-06-14 12:30:50|606.31|598.51|605.48|597.68|606.31|598.51|605.41|597.61|28
1655209860000|2022-06-14 12:31:00|605.47|597.67|606|598.2|606|598.2|605.03|597.23|33
1655209870000|2022-06-14 12:31:10|605.92|598.12|608.29|600.49|608.36|600.56|605.92|598.12|33
1655209880000|2022-06-14 12:31:20|608.31|600.51|608.86|601.06|609.28|601.48|608.23|600.43|32
1655209890000|2022-06-14 12:31:30|608.85|601.05|611.01|603.21|611.01|603.21|608.82|601.02|28
1655209900000|2022-06-14 12:31:40|610.53|602.73|609.55|601.75|610.53|602.73|609.25|601.45|22
1655209910000|2022-06-14 12:31:50|609.35|601.55|609.37|601.57|609.52|601.72|608.95|601.15|27
1655209920000|2022-06-14 12:32:00|609.38|601.58|610.59|602.79|610.59|602.79|609.02|601.22|36
1655209930000|2022-06-14 12:32:10|610.6|602.8|610.81|603.01|610.98|603.18|610.49|602.69|34
1655209940000|2022-06-14 12:32:20|610.82|603.02|612.96|605.16|613.31|605.51|610.82|603.02|35
1655209950000|2022-06-14 12:32:30|612.85|605.05|614.84|607.04|614.87|607.07|612.51|604.71|36
1655209960000|2022-06-14 12:32:40|614.86|607.06|614.41|606.61|615.85|608.05|614.41|606.61|33
1655209970000|2022-06-14 12:32:50|614.51|606.71|615.07|607.27|615.14|607.34|614.38|606.58|29
1655209980000|2022-06-14 12:33:00|615.09|607.29|615.32|607.52|616.12|608.32|615.09|607.29|29
1655209990000|2022-06-14 12:33:10|615.31|607.51|615.27|607.47|615.43|607.63|614.82|607.02|32
1655210000000|2022-06-14 12:33:20|614.6|606.8|614.37|606.57|615.44|607.64|614.35|606.55|33
1655210010000|2022-06-14 12:33:30|614.36|606.56|613.78|605.98|614.49|606.69|613.65|605.85|27
1655210020000|2022-06-14 12:33:40|613.7|605.9|613.26|605.46|613.7|605.9|613.21|605.41|27
1655210030000|2022-06-14 12:33:50|613.38|605.58|613.48|605.68|614.1|606.3|613.22|605.42|25
1655210040000|2022-06-14 12:34:00|613.57|605.77|615.2|607.4|615.2|607.4|613.57|605.77|28
1655210050000|2022-06-14 12:34:10|615.19|607.39|615.78|607.98|616|608.2|615.02|607.22|29
1655210060000|2022-06-14 12:34:20|615.8|608|616.13|608.33|616.13|608.33|615.8|608|11
1655210070000|2022-06-14 12:34:30|616.14|608.34|616.19|608.39|616.25|608.45|616.07|608.27|22
1655210080000|2022-06-14 12:34:40|616.2|608.4|616.38|608.58|616.51|608.71|616.11|608.31|24
1655210090000|2022-06-14 12:34:50|616.39|608.59|616.26|608.46|616.59|608.79|616.16|608.36|20
1655210100000|2022-06-14 12:35:00|616.16|608.36|616.26|608.46|616.34|608.54|615.7|607.9|22
1655210110000|2022-06-14 12:35:10|616.27|608.47|616.02|608.22|616.28|608.48|615.99|608.19|24
1655210120000|2022-06-14 12:35:20|616.11|608.31|616.01|608.21|616.16|608.36|615.79|607.99|31
1655210130000|2022-06-14 12:35:30|615.9|608.1|615|607.2|615.9|608.1|615|607.2|28
1655210140000|2022-06-14 12:35:40|614.91|607.11|614.32|606.52|615.39|607.59|613.86|606.06|23
1655210150000|2022-06-14 12:35:50|614.29|606.49|614.57|606.77|614.57|606.77|613.95|606.15|30
1655210160000|2022-06-14 12:36:00|614.73|606.93|616.05|608.25|616.3|608.5|614.73|606.93|24
1655210170000|2022-06-14 12:36:10|616.01|608.21|617.45|609.65|617.52|609.72|615.99|608.19|31
1655210180000|2022-06-14 12:36:20|617.68|609.88|617.41|609.61|617.92|610.12|617.26|609.46|24
1655210190000|2022-06-14 12:36:30|617.49|609.69|617.28|609.48|617.56|609.76|617.25|609.45|23
1655210200000|2022-06-14 12:36:40|617.29|609.49|617.89|610.09|617.94|610.14|617.29|609.49|17
1655210210000|2022-06-14 12:36:50|617.88|610.08|619.34|611.54|619.53|611.73|617.62|609.82|25
1655210220000|2022-06-14 12:37:00|619.36|611.56|621.95|614.15|622.55|614.75|619.35|611.55|38
1655210230000|2022-06-14 12:37:10|621.75|613.95|622.02|614.22|622.34|614.54|621.38|613.58|35
1655210240000|2022-06-14 12:37:20|622.21|614.41|622.19|614.39|622.24|614.44|621.38|613.58|27
1655210250000|2022-06-14 12:37:30|622.18|614.38|622.28|614.48|622.37|614.57|621.65|613.85|29
1655210260000|2022-06-14 12:37:40|622.27|614.47|621.84|614.04|622.27|614.47|621.08|613.28|30
1655210270000|2022-06-14 12:37:50|621.91|614.11|622.99|615.19|622.99|615.19|621.91|614.11|24
1655210280000|2022-06-14 12:38:00|622.98|615.18|623.47|615.67|624.15|616.35|622.63|614.83|30
1655210290000|2022-06-14 12:38:10|623.5|615.7|622.29|614.49|623.56|615.76|622.29|614.49|33
1655210300000|2022-06-14 12:38:20|622.27|614.47|621.48|613.68|622.28|614.48|621.42|613.62|21
1655210310000|2022-06-14 12:38:30|621.41|613.61|621.73|613.93|622.3|614.5|621.38|613.58|36
1655210320000|2022-06-14 12:38:40|621.67|613.87|621.21|613.41|622.31|614.51|621.2|613.4|26
1655210330000|2022-06-14 12:38:50|621.16|613.36|622.23|614.43|622.43|614.63|621.16|613.36|28
1655210340000|2022-06-14 12:39:00|622.21|614.41|621.35|613.55|622.21|614.41|621.35|613.55|31
1655210350000|2022-06-14 12:39:10|621.38|613.58|621.75|613.95|621.88|614.08|621.16|613.36|33
1655210360000|2022-06-14 12:39:20|621.84|614.04|621.79|613.99|622.28|614.48|621.5|613.7|33
1655210370000|2022-06-14 12:39:30|621.74|613.94|621.46|613.66|622.01|614.21|621.4|613.6|32
1655210380000|2022-06-14 12:39:40|621.53|613.73|621.5|613.7|622.08|614.28|621.4|613.6|22
1655210390000|2022-06-14 12:39:50|621.48|613.68|621.18|613.38|621.54|613.74|621.04|613.24|26
1655210400000|2022-06-14 12:40:00|621.19|613.39|621.4|613.6|621.44|613.64|620.83|613.03|30
1655210410000|2022-06-14 12:40:10|621.43|613.63|622.74|614.94|622.74|614.94|621.33|613.53|31
1655210420000|2022-06-14 12:40:20|622.58|614.78|623.28|615.48|623.59|615.79|622.58|614.78|33
1655210430000|2022-06-14 12:40:30|623.29|615.49|623.41|615.61|623.51|615.71|623.22|615.42|23
1655210440000|2022-06-14 12:40:40|623.38|615.58|622.4|614.6|623.41|615.61|622.38|614.58|25
1655210450000|2022-06-14 12:40:50|622.9|615.1|624.32|616.52|624.32|616.52|622.74|614.94|24
1655210460000|2022-06-14 12:41:00|624.8|617|624.32|616.52|624.81|617.01|624.28|616.48|27
1655210470000|2022-06-14 12:41:10|624.38|616.58|627.78|619.98|627.81|620.01|624.38|616.58|35
1655210480000|2022-06-14 12:41:20|627.29|619.49|629.91|622.11|629.91|622.11|627.28|619.48|36
1655210490000|2022-06-14 12:41:30|629.81|622.01|630.69|622.89|631.43|623.63|629.81|622.01|35
1655210500000|2022-06-14 12:41:40|630.73|622.93|629.43|621.63|630.73|622.93|629.4|621.6|32
1655210510000|2022-06-14 12:41:50|629.52|621.72|630.07|622.27|630.16|622.36|629.17|621.37|31
1655210520000|2022-06-14 12:42:00|629.41|621.61|630.66|622.86|631.24|623.44|629.41|621.61|28
1655210530000|2022-06-14 12:42:10|630.98|623.18|631.18|623.38|631.33|623.53|630.49|622.69|36
1655210540000|2022-06-14 12:42:20|630.86|623.06|631.32|623.52|631.35|623.55|630.59|622.79|29
1655210550000|2022-06-14 12:42:30|631.35|623.55|630.37|622.57|631.46|623.66|630.36|622.56|26
1655210560000|2022-06-14 12:42:40|630.36|622.56|629.49|621.69|630.36|622.56|629.4|621.6|28
1655210570000|2022-06-14 12:42:50|629.62|621.82|628.53|620.73|629.91|622.11|628.53|620.73|30
1655210580000|2022-06-14 12:43:00|628.52|620.72|628.31|620.51|628.52|620.72|628|620.2|26
1655210590000|2022-06-14 12:43:10|628.34|620.54|629.22|621.42|629.4|621.6|628.24|620.44|27
1655210600000|2022-06-14 12:43:20|629.12|621.32|628.27|620.47|629.16|621.36|628.13|620.33|30
1655210610000|2022-06-14 12:43:30|628.39|620.59|628.78|620.98|628.78|620.98|628.23|620.43|23
1655210620000|2022-06-14 12:43:40|628.65|620.85|628.09|620.29|629.23|621.43|627.89|620.09|32
1655210630000|2022-06-14 12:43:50|628.1|620.3|627.33|619.53|628.26|620.46|626.83|619.03|32
1655210640000|2022-06-14 12:44:00|627.3|619.5|627.28|619.48|627.38|619.58|627.17|619.37|23
1655210650000|2022-06-14 12:44:10|627.29|619.49|626.33|618.53|627.36|619.56|626.15|618.35|23
1655210660000|2022-06-14 12:44:20|626.34|618.54|626.64|618.84|626.76|618.96|626.08|618.28|28
1655210670000|2022-06-14 12:44:30|626.52|618.72|626.22|618.42|626.52|618.72|626.19|618.39|23
1655210680000|2022-06-14 12:44:40|626.28|618.48|625.6|617.8|626.33|618.53|625.6|617.8|21
1655210690000|2022-06-14 12:44:50|625.56|617.76|624.38|616.58|625.56|617.76|624.2|616.4|30
1655210700000|2022-06-14 12:45:00|624.39|616.59|624.37|616.57|624.41|616.61|623.79|615.99|30
1655210710000|2022-06-14 12:45:10|624.31|616.51|624.35|616.55|624.39|616.59|623.95|616.15|27
1655210720000|2022-06-14 12:45:20|624.27|616.47|623.93|616.13|624.45|616.65|623.43|615.63|25
1655210730000|2022-06-14 12:45:30|623.94|616.14|624.19|616.39|624.4|616.6|623.36|615.56|27
1655210740000|2022-06-14 12:45:40|624.23|616.43|626.05|618.25|626.1|618.3|624.23|616.43|33
1655210750000|2022-06-14 12:45:50|626.08|618.28|627.26|619.46|627.26|619.46|626.08|618.28|31
1655210760000|2022-06-14 12:46:00|627.27|619.47|626.48|618.68|627.27|619.47|626.48|618.68|17
1655210770000|2022-06-14 12:46:10|626.35|618.55|626.25|618.45|626.52|618.72|626.2|618.4|28
1655210780000|2022-06-14 12:46:20|626.27|618.47|627.27|619.47|627.27|619.47|626.27|618.47|19
1655210790000|2022-06-14 12:46:30|627.05|619.25|627.43|619.63|627.53|619.73|627.05|619.25|31
1655210800000|2022-06-14 12:46:40|627.44|619.64|627.79|619.99|628.03|620.23|627.44|619.64|21
1655210810000|2022-06-14 12:46:50|627.81|620.01|627.77|619.97|627.93|620.13|627.58|619.78|21
1655210820000|2022-06-14 12:47:00|627.82|620.02|628.48|620.68|628.98|621.18|627.82|620.02|30
1655210830000|2022-06-14 12:47:10|628.49|620.69|629.33|621.53|629.8|622|628.49|620.69|31
1655210840000|2022-06-14 12:47:20|629.31|621.51|628.34|620.54|629.37|621.57|628.33|620.53|32
1655210850000|2022-06-14 12:47:30|628.36|620.56|627.24|619.44|628.38|620.58|627.22|619.42|23
1655210860000|2022-06-14 12:47:40|627.23|619.43|626.33|618.53|627.23|619.43|626.31|618.51|24
1655210870000|2022-06-14 12:47:50|626.36|618.56|626.3|618.5|626.39|618.59|626.2|618.4|19
1655210880000|2022-06-14 12:48:00|626.27|618.47|627.56|619.76|627.63|619.83|625.54|617.74|29
1655210890000|2022-06-14 12:48:10|627.59|619.79|627.5|619.7|628.01|620.21|627.48|619.68|22
1655210900000|2022-06-14 12:48:20|627.45|619.65|626.57|618.77|627.49|619.69|626.54|618.74|20
1655210910000|2022-06-14 12:48:30|626.56|618.76|625.6|617.8|626.62|618.82|625.56|617.76|27
1655210920000|2022-06-14 12:48:40|625.59|617.79|625.41|617.61|626.02|618.22|625.33|617.53|31
1655210930000|2022-06-14 12:48:50|625.45|617.65|626.25|618.45|626.48|618.68|625.41|617.61|16
1655210940000|2022-06-14 12:49:00|626.31|618.51|625.43|617.63|626.38|618.58|625.39|617.59|33
1655210950000|2022-06-14 12:49:10|625.46|617.66|624.33|616.53|625.46|617.66|624.33|616.53|35
1655210960000|2022-06-14 12:49:20|624.3|616.5|624.31|616.51|625.19|617.39|624.25|616.45|29
1655210970000|2022-06-14 12:49:30|624.3|616.5|624.32|616.52|624.72|616.92|624.2|616.4|23
1655210980000|2022-06-14 12:49:40|624.25|616.45|623.49|615.69|624.25|616.45|623.48|615.68|27
1655210990000|2022-06-14 12:49:50|623.5|615.7|623.1|615.3|623.5|615.7|623.09|615.29|29
1655211000000|2022-06-14 12:50:00|623.09|615.29|623.21|615.41|623.27|615.47|622.28|614.48|27
1655211010000|2022-06-14 12:50:10|623.14|615.34|622.19|614.39|623.19|615.39|622.19|614.39|31
1655211020000|2022-06-14 12:50:20|622.12|614.32|621.49|613.69|622.16|614.36|621.2|613.4|32
1655211030000|2022-06-14 12:50:30|621.3|613.5|622.34|614.54|622.34|614.54|621.3|613.5|28
1655211040000|2022-06-14 12:50:40|622.54|614.74|622.24|614.44|622.61|614.81|622.07|614.27|34
1655211050000|2022-06-14 12:50:50|622.2|614.4|623.09|615.29|623.27|615.47|621.99|614.19|31
1655211060000|2022-06-14 12:51:00|623.03|615.23|623.21|615.41|623.39|615.59|623.03|615.23|25
1655211070000|2022-06-14 12:51:10|623.24|615.44|624.34|616.54|624.34|616.54|623.1|615.3|23
1655211080000|2022-06-14 12:51:20|624.32|616.52|624.53|616.73|624.56|616.76|624.04|616.24|26
1655211090000|2022-06-14 12:51:30|624.52|616.72|624.59|616.79|624.59|616.79|624.1|616.3|21
1655211100000|2022-06-14 12:51:40|624.58|616.78|624.05|616.25|624.58|616.78|624.05|616.25|17
1655211110000|2022-06-14 12:51:50|624.04|616.24|623.37|615.57|624.04|616.24|623.25|615.45|18
1655211120000|2022-06-14 12:52:00|623.4|615.6|622.91|615.11|623.4|615.6|622.72|614.92|19
1655211130000|2022-06-14 12:52:10|622.92|615.12|623.76|615.96|623.76|615.96|622.85|615.05|25
1655211140000|2022-06-14 12:52:20|623.78|615.98|623.96|616.16|624.05|616.25|623.53|615.73|12
1655211150000|2022-06-14 12:52:30|623.99|616.19|624.16|616.36|624.18|616.38|623.99|616.19|22
1655211160000|2022-06-14 12:52:40|624.3|616.5|624.56|616.76|624.64|616.84|624.15|616.35|25
1655211170000|2022-06-14 12:52:50|624.47|616.67|624.67|616.87|625.15|617.35|624.32|616.52|24
1655211180000|2022-06-14 12:53:00|624.69|616.89|626.57|618.77|626.57|618.77|624.69|616.89|25
1655211190000|2022-06-14 12:53:10|626.48|618.68|626.33|618.53|626.81|619.01|626.29|618.49|22
1655211200000|2022-06-14 12:53:20|626.32|618.52|626.63|618.83|626.63|618.83|626.05|618.25|22
1655211210000|2022-06-14 12:53:30|626.62|618.82|627.25|619.45|627.29|619.49|626.46|618.66|11
1655211220000|2022-06-14 12:53:40|627.08|619.28|626.32|618.52|627.08|619.28|626.32|618.52|24
1655211230000|2022-06-14 12:53:50|626.31|618.51|626.05|618.25|626.39|618.59|625.92|618.12|19
1655211240000|2022-06-14 12:54:00|626.07|618.27|625.76|617.96|626.07|618.27|625.64|617.84|22
1655211250000|2022-06-14 12:54:10|625.68|617.88|625.1|617.3|625.68|617.88|624.88|617.08|29
1655211260000|2022-06-14 12:54:20|625.2|617.4|625.24|617.44|625.33|617.53|625.18|617.38|24
1655211270000|2022-06-14 12:54:30|625.35|617.55|624.78|616.98|625.35|617.55|624.58|616.78|24
1655211280000|2022-06-14 12:54:40|624.79|616.99|625.04|617.24|625.25|617.45|624.64|616.84|24
1655211290000|2022-06-14 12:54:50|625.07|617.27|625.74|617.94|625.74|617.94|625.07|617.27|19
1655211300000|2022-06-14 12:55:00|625.75|617.95|626.1|618.3|626.25|618.45|625.75|617.95|21
1655211310000|2022-06-14 12:55:10|626.13|618.33|627.04|619.24|627.04|619.24|626.08|618.28|19
1655211320000|2022-06-14 12:55:20|627.08|619.28|627.26|619.46|627.56|619.76|627.08|619.28|23
1655211330000|2022-06-14 12:55:30|627.22|619.42|625.66|617.86|627.22|619.42|625.62|617.82|27
1655211340000|2022-06-14 12:55:40|625.64|617.84|624.33|616.53|625.69|617.89|624.33|616.53|17
1655211350000|2022-06-14 12:55:50|624.32|616.52|623.25|615.45|624.38|616.58|623.25|615.45|29
1655211360000|2022-06-14 12:56:00|623.24|615.44|623.19|615.39|623.73|615.93|623.19|615.39|24
1655211370000|2022-06-14 12:56:10|623.18|615.38|624.41|616.61|624.5|616.7|623.09|615.29|26
1655211380000|2022-06-14 12:56:20|624.4|616.6|623.54|615.74|624.47|616.67|623.54|615.74|27
1655211390000|2022-06-14 12:56:30|623.55|615.75|623.68|615.88|623.83|616.03|623.3|615.5|31
1655211400000|2022-06-14 12:56:40|623.67|615.87|622.63|614.83|623.67|615.87|622.63|614.83|26
1655211410000|2022-06-14 12:56:50|622.58|614.78|622.42|614.62|622.76|614.96|622.28|614.48|27
1655211420000|2022-06-14 12:57:00|622.43|614.63|622.44|614.64|622.91|615.11|622.37|614.57|20
1655211430000|2022-06-14 12:57:10|622.39|614.59|622.28|614.48|622.42|614.62|622.26|614.46|21
1655211440000|2022-06-14 12:57:20|622.29|614.49|622.64|614.84|622.89|615.09|622.29|614.49|31
1655211450000|2022-06-14 12:57:30|622.7|614.9|622.54|614.74|623.19|615.39|622.54|614.74|27
1655211460000|2022-06-14 12:57:40|622.55|614.75|622.52|614.72|622.99|615.19|622.38|614.58|27
1655211470000|2022-06-14 12:57:50|622.55|614.75|622.38|614.58|622.6|614.8|622.31|614.51|22
1655211480000|2022-06-14 12:58:00|622.42|614.62|622.01|614.21|622.42|614.62|622.01|614.21|23
1655211490000|2022-06-14 12:58:10|622.02|614.22|622.41|614.61|622.41|614.61|621.92|614.12|13
1655211500000|2022-06-14 12:58:20|622.39|614.59|622.51|614.71|622.71|614.91|622.31|614.51|28
1655211510000|2022-06-14 12:58:30|622.66|614.86|622.7|614.9|622.82|615.02|622.37|614.57|24
1655211520000|2022-06-14 12:58:40|622.86|615.06|623.19|615.39|623.25|615.45|622.85|615.05|28
1655211530000|2022-06-14 12:58:50|623.23|615.43|622.57|614.77|623.29|615.49|622.34|614.54|26
1655211540000|2022-06-14 12:59:00|622.48|614.68|622.45|614.65|622.5|614.7|622.38|614.58|24
1655211550000|2022-06-14 12:59:10|622.44|614.64|622.77|614.97|622.84|615.04|622.35|614.55|27
1655211560000|2022-06-14 12:59:20|622.76|614.96|622.76|614.96|622.98|615.18|622.73|614.93|28
1655211570000|2022-06-14 12:59:30|622.78|614.98|622.44|614.64|622.81|615.01|622.28|614.48|25
1655211580000|2022-06-14 12:59:40|622.59|614.79|622.57|614.77|622.7|614.9|621.9|614.1|22
1655211590000|2022-06-14 12:59:50|622.55|614.75|622.44|614.64|622.74|614.94|622.36|614.56|28
1655211600000|2022-06-14 13:00:00|622.49|614.69|622.34|614.54|622.67|614.87|622.34|614.54|29
1655211610000|2022-06-14 13:00:10|622.32|614.52|622.49|614.69|622.72|614.92|622.32|614.52|23
1655211620000|2022-06-14 13:00:20|622.5|614.7|622.74|614.94|622.75|614.95|622.22|614.42|28
1655211630000|2022-06-14 13:00:30|622.92|615.12|624.53|616.73|624.76|616.96|622.92|615.12|32
1655211640000|2022-06-14 13:00:40|624.54|616.74|624.34|616.54|624.54|616.74|624.32|616.52|22
1655211650000|2022-06-14 13:00:50|624.39|616.59|624.63|616.83|624.63|616.83|624.3|616.5|21
1655211660000|2022-06-14 13:01:00|624.67|616.87|623.28|615.48|624.67|616.87|623.28|615.48|27
1655211670000|2022-06-14 13:01:10|623.29|615.49|622.53|614.73|623.63|615.83|622.46|614.66|27
1655211680000|2022-06-14 13:01:20|622.58|614.78|622.46|614.66|622.85|615.05|622.37|614.57|21
1655211690000|2022-06-14 13:01:30|622.51|614.71|622.44|614.64|622.71|614.91|622.38|614.58|27
1655211700000|2022-06-14 13:01:40|622.39|614.59|622.37|614.57|622.39|614.59|622.27|614.47|16
1655211710000|2022-06-14 13:01:50|622.44|614.64|622.63|614.83|622.86|615.06|622.44|614.64|25
1655211720000|2022-06-14 13:02:00|622.89|615.09|622.36|614.56|622.92|615.12|622.35|614.55|24
1655211730000|2022-06-14 13:02:10|622.35|614.55|622.21|614.41|622.36|614.56|621.83|614.03|18
1655211740000|2022-06-14 13:02:20|621.92|614.12|622.52|614.72|622.56|614.76|621.87|614.07|26
1655211750000|2022-06-14 13:02:30|622.36|614.56|622.38|614.58|622.52|614.72|622.34|614.54|17
1655211760000|2022-06-14 13:02:40|622.39|614.59|622.48|614.68|622.52|614.72|622.35|614.55|21
1655211770000|2022-06-14 13:02:50|622.45|614.65|622.39|614.59|622.53|614.73|622.32|614.52|16
1655211780000|2022-06-14 13:03:00|622.4|614.6|623.12|615.32|623.43|615.63|622.4|614.6|22
1655211790000|2022-06-14 13:03:10|623.04|615.24|622.98|615.18|623.28|615.48|622.82|615.02|26
1655211800000|2022-06-14 13:03:20|622.97|615.17|622.65|614.85|622.99|615.19|622.3|614.5|22
1655211810000|2022-06-14 13:03:30|622.66|614.86|622.45|614.65|622.68|614.88|622.34|614.54|17
1655211820000|2022-06-14 13:03:40|622.3|614.5|622.32|614.52|622.35|614.55|621.97|614.17|16
1655211830000|2022-06-14 13:03:50|622.33|614.53|625.78|617.98|625.78|617.98|622.33|614.53|28
1655211840000|2022-06-14 13:04:00|625.96|618.16|630.54|622.74|631.02|623.22|625.96|618.16|38
1655211850000|2022-06-14 13:04:10|630.9|623.1|635.16|627.36|635.16|627.36|630.87|623.07|31
1655211860000|2022-06-14 13:04:20|635.28|627.48|633.62|625.82|636.79|628.99|633.26|625.46|38
1655211870000|2022-06-14 13:04:30|633.63|625.83|633.9|626.1|634.56|626.76|633.63|625.83|31
1655211880000|2022-06-14 13:04:40|633.82|626.02|637.38|629.58|637.52|629.72|633.82|626.02|36
1655211890000|2022-06-14 13:04:50|637.55|629.75|635.73|627.93|637.55|629.75|635.34|627.54|30
1655211900000|2022-06-14 13:05:00|635.99|628.19|633.28|625.48|636.11|628.31|633.22|625.42|33
1655211910000|2022-06-14 13:05:10|633.44|625.64|631.94|624.14|633.44|625.64|631.94|624.14|30
1655211920000|2022-06-14 13:05:20|631.82|624.02|632.24|624.44|632.64|624.84|631.82|624.02|27
1655211930000|2022-06-14 13:05:30|632.27|624.47|631.64|623.84|632.37|624.57|631.64|623.84|26
1655211940000|2022-06-14 13:05:40|631.65|623.85|631.87|624.07|632.16|624.36|631.42|623.62|28
1655211950000|2022-06-14 13:05:50|631.49|623.69|631.38|623.58|631.64|623.84|631.3|623.5|18
1655211960000|2022-06-14 13:06:00|631.43|623.63|632.01|624.21|632.91|625.11|631.43|623.63|32
1655211970000|2022-06-14 13:06:10|632.03|624.23|631.92|624.12|632.03|624.23|631.64|623.84|22
1655211980000|2022-06-14 13:06:20|631.93|624.13|633.28|625.48|633.38|625.58|631.88|624.08|29
1655211990000|2022-06-14 13:06:30|633.25|625.45|632.51|624.71|633.26|625.46|632.45|624.65|22
1655212000000|2022-06-14 13:06:40|632.5|624.7|632.91|625.11|632.91|625.11|632.44|624.64|30
1655212010000|2022-06-14 13:06:50|632.93|625.13|633.81|626.01|633.85|626.05|632.93|625.13|29
1655212020000|2022-06-14 13:07:00|633.87|626.07|633.54|625.74|633.87|626.07|633.5|625.7|23
1655212030000|2022-06-14 13:07:10|633.53|625.73|633.31|625.51|633.72|625.92|633.28|625.48|23
1655212040000|2022-06-14 13:07:20|633.33|625.53|633.46|625.66|633.48|625.68|633|625.2|22
1655212050000|2022-06-14 13:07:30|633.4|625.6|632.73|624.93|633.4|625.6|632.72|624.92|22
1655212060000|2022-06-14 13:07:40|632.8|625|632.93|625.13|632.99|625.19|632.68|624.88|25
1655212070000|2022-06-14 13:07:50|632.92|625.12|632.26|624.46|632.92|625.12|631.93|624.13|27
1655212080000|2022-06-14 13:08:00|632.3|624.5|631.32|623.52|632.3|624.5|630.41|622.61|32
1655212090000|2022-06-14 13:08:10|631.31|623.51|631.61|623.81|631.86|624.06|631.11|623.31|23
1655212100000|2022-06-14 13:08:20|631.72|623.92|632.21|624.41|632.85|625.05|631.64|623.84|29
1655212110000|2022-06-14 13:08:30|632.22|624.42|632.19|624.39|632.38|624.58|632.17|624.37|23
1655212120000|2022-06-14 13:08:40|632.2|624.4|633.58|625.78|633.6|625.8|632.19|624.39|26
1655212130000|2022-06-14 13:08:50|633.9|626.1|633.66|625.86|633.9|626.1|633.65|625.85|6
1655212140000|2022-06-14 13:09:00|633.56|625.76|634.22|626.42|634.23|626.43|633.56|625.76|23
1655212150000|2022-06-14 13:09:10|634.23|626.43|634.46|626.66|634.88|627.08|634.23|626.43|31
1655212160000|2022-06-14 13:09:20|634.38|626.58|634.4|626.6|634.57|626.77|634.13|626.33|29
1655212170000|2022-06-14 13:09:30|634.71|626.91|633.34|625.54|634.82|627.02|633.34|625.54|32
1655212180000|2022-06-14 13:09:40|633.32|625.52|634.12|626.32|634.12|626.32|633.09|625.29|33
1655212190000|2022-06-14 13:09:50|634.45|626.65|635.24|627.44|636.01|628.21|634.44|626.64|32
1655212200000|2022-06-14 13:10:00|635.25|627.45|634.44|626.64|635.27|627.47|633.67|625.87|29
1655212210000|2022-06-14 13:10:10|634.47|626.67|635.93|628.13|635.93|628.13|634.47|626.67|29
1655212220000|2022-06-14 13:10:20|635.96|628.16|639.01|631.21|639.07|631.27|635.96|628.16|33
1655212230000|2022-06-14 13:10:30|639.07|631.27|637.36|629.56|639.17|631.37|637.35|629.55|33
1655212240000|2022-06-14 13:10:40|637.37|629.57|637.03|629.23|637.37|629.57|636.6|628.8|35
1655212250000|2022-06-14 13:10:50|637|629.2|637.63|629.83|638.43|630.63|637|629.2|35
1655212260000|2022-06-14 13:11:00|637.62|629.82|637.51|629.71|638.11|630.31|637.51|629.71|34
1655212270000|2022-06-14 13:11:10|637.76|629.96|638.42|630.62|638.53|630.73|637.16|629.36|30
1655212280000|2022-06-14 13:11:20|638.45|630.65|638.57|630.77|638.92|631.12|638.45|630.65|25
1655212290000|2022-06-14 13:11:30|638.38|630.58|638.85|631.05|638.85|631.05|638.34|630.54|24
1655212300000|2022-06-14 13:11:40|638.86|631.06|639.89|632.09|639.92|632.12|638.73|630.93|29
1655212310000|2022-06-14 13:11:50|639.9|632.1|639.83|632.03|639.9|632.1|639.48|631.68|25
1655212320000|2022-06-14 13:12:00|639.79|631.99|642.12|634.32|642.12|634.32|639.63|631.83|34
1655212330000|2022-06-14 13:12:10|642.23|634.43|643.76|635.96|644.34|636.54|642.23|634.43|35
1655212340000|2022-06-14 13:12:20|643.46|635.66|642.21|634.41|643.46|635.66|642.2|634.4|25
1655212350000|2022-06-14 13:12:30|641.96|634.16|640.5|632.7|641.96|634.16|640.12|632.32|33
1655212360000|2022-06-14 13:12:40|640.79|632.99|640.19|632.39|641.03|633.23|639.97|632.17|32
1655212370000|2022-06-14 13:12:50|640.2|632.4|639.71|631.91|640.2|632.4|639.32|631.52|35
1655212380000|2022-06-14 13:13:00|639.73|631.93|639.47|631.67|639.85|632.05|639.41|631.61|32
1655212390000|2022-06-14 13:13:10|639.46|631.66|639.32|631.52|639.46|631.66|638.45|630.65|36
1655212400000|2022-06-14 13:13:20|639.5|631.7|640.41|632.61|640.65|632.85|639.5|631.7|31
1655212410000|2022-06-14 13:13:30|640.4|632.6|640.14|632.34|640.4|632.6|640.09|632.29|24
1655212420000|2022-06-14 13:13:40|640.13|632.33|640.12|632.32|640.27|632.47|639.89|632.09|21
1655212430000|2022-06-14 13:13:50|640.11|632.31|640.37|632.57|640.91|633.11|639.93|632.13|35
1655212440000|2022-06-14 13:14:00|640.38|632.58|641.46|633.66|641.58|633.78|640.38|632.58|27
1655212450000|2022-06-14 13:14:10|641.43|633.63|641.04|633.24|641.68|633.88|641.04|633.24|22
1655212460000|2022-06-14 13:14:20|640.65|632.85|640.2|632.4|640.79|632.99|640.2|632.4|30
1655212470000|2022-06-14 13:14:30|640.24|632.44|640.27|632.47|640.28|632.48|640.1|632.3|22
1655212480000|2022-06-14 13:14:40|640.3|632.5|640.67|632.87|640.67|632.87|640.17|632.37|24
1655212490000|2022-06-14 13:14:50|640.68|632.88|639.35|631.55|640.68|632.88|639.34|631.54|26
1655212500000|2022-06-14 13:15:00|639.3|631.5|639.22|631.42|639.81|632.01|639.13|631.33|32
1655212510000|2022-06-14 13:15:10|639.23|631.43|640.18|632.38|640.18|632.38|639.23|631.43|28
1655212520000|2022-06-14 13:15:20|640.13|632.33|641.97|634.17|642.02|634.22|640.13|632.33|36
1655212530000|2022-06-14 13:15:30|642|634.2|641.95|634.15|642.17|634.37|641.82|634.02|24
1655212540000|2022-06-14 13:15:40|642.01|634.21|643.21|635.41|643.31|635.51|642.01|634.21|29
1655212550000|2022-06-14 13:15:50|643.33|635.53|643.22|635.42|643.34|635.54|642.62|634.82|23
1655212560000|2022-06-14 13:16:00|643.27|635.47|642.36|634.56|643.32|635.52|642.35|634.55|29
1655212570000|2022-06-14 13:16:10|642.4|634.6|644.21|636.41|644.21|636.41|642.4|634.6|33
1655212580000|2022-06-14 13:16:20|644.31|636.51|643.8|636|644.34|636.54|643.8|636|29
1655212590000|2022-06-14 13:16:30|643.88|636.08|643.3|635.5|643.91|636.11|643.23|635.43|25
1655212600000|2022-06-14 13:16:40|643.31|635.51|644|636.2|644|636.2|642.98|635.18|23
1655212610000|2022-06-14 13:16:50|644.02|636.22|644.97|637.17|645.11|637.31|643.94|636.14|26
1655212620000|2022-06-14 13:17:00|644.77|636.97|645.29|637.49|645.29|637.49|644.34|636.54|39
1655212630000|2022-06-14 13:17:10|645.37|637.57|648.6|640.8|648.71|640.91|645.35|637.55|36
1655212640000|2022-06-14 13:17:20|648.73|640.93|649.51|641.71|650.06|642.26|648.53|640.73|35
1655212650000|2022-06-14 13:17:30|649.32|641.52|648.1|640.3|649.34|641.54|647.97|640.17|35
1655212660000|2022-06-14 13:17:40|648.03|640.23|646.93|639.13|648.42|640.62|646.93|639.13|26
1655212670000|2022-06-14 13:17:50|647.07|639.27|646.37|638.57|647.32|639.52|646.3|638.5|29
1655212680000|2022-06-14 13:18:00|646.29|638.49|645.54|637.74|646.29|638.49|644.83|637.03|33
1655212690000|2022-06-14 13:18:10|645.46|637.66|647.07|639.27|647.07|639.27|644.9|637.1|32
1655212700000|2022-06-14 13:18:20|647.1|639.3|645.21|637.41|647.59|639.79|645|637.2|33
1655212710000|2022-06-14 13:18:30|645.18|637.38|644.33|636.53|646.13|638.33|644.33|636.53|34
1655212720000|2022-06-14 13:18:40|644.42|636.62|644.7|636.9|645.21|637.41|644.42|636.62|30
1655212730000|2022-06-14 13:18:50|644.8|637|644.33|636.53|644.85|637.05|644.33|636.53|27
1655212740000|2022-06-14 13:19:00|644.35|636.55|643.87|636.07|644.47|636.67|643.79|635.99|30
1655212750000|2022-06-14 13:19:10|643.88|636.08|645.21|637.41|646.03|638.23|643.88|636.08|32
1655212760000|2022-06-14 13:19:20|645.18|637.38|644.47|636.67|645.18|637.38|644.47|636.67|27
1655212770000|2022-06-14 13:19:30|644.44|636.64|644.11|636.31|644.48|636.68|643.93|636.13|28
1655212780000|2022-06-14 13:19:40|644.1|636.3|644.24|636.44|644.46|636.66|644.1|636.3|25
1655212790000|2022-06-14 13:19:50|644.17|636.37|645.1|637.3|645.1|637.3|643.9|636.1|31
1655212800000|2022-06-14 13:20:00|645.11|637.31|643.91|636.11|645.18|637.38|643.84|636.04|31
1655212810000|2022-06-14 13:20:10|643.98|636.18|643.3|635.5|643.98|636.18|643.14|635.34|31
1655212820000|2022-06-14 13:20:20|643.34|635.54|643.46|635.66|643.91|636.11|643.16|635.36|28
1655212830000|2022-06-14 13:20:30|643.52|635.72|644.2|636.4|644.4|636.6|643.48|635.68|25
1655212840000|2022-06-14 13:20:40|644.14|636.34|644|636.2|644.4|636.6|643.94|636.14|31
1655212850000|2022-06-14 13:20:50|644.01|636.21|644.6|636.8|644.6|636.8|643.85|636.05|28
1655212860000|2022-06-14 13:21:00|644.61|636.81|643.42|635.62|644.61|636.81|643.39|635.59|29
1655212870000|2022-06-14 13:21:10|643.41|635.61|642.91|635.11|643.41|635.61|642.34|634.54|30
1655212880000|2022-06-14 13:21:20|642.76|634.96|642.34|634.54|643.06|635.26|642.34|634.54|31
1655212890000|2022-06-14 13:21:30|642.35|634.55|642.68|634.88|642.92|635.12|642.31|634.51|27
1655212900000|2022-06-14 13:21:40|642.88|635.08|643.25|635.45|643.49|635.69|642.61|634.81|30
1655212910000|2022-06-14 13:21:50|643.26|635.46|643.1|635.3|643.31|635.51|642.97|635.17|17
1655212920000|2022-06-14 13:22:00|643.02|635.22|642.44|634.64|643.02|635.22|642.13|634.33|31
1655212930000|2022-06-14 13:22:10|642.32|634.52|642.42|634.62|642.85|635.05|642.3|634.5|24
1655212940000|2022-06-14 13:22:20|642.39|634.59|642.41|634.61|642.46|634.66|641.86|634.06|29
1655212950000|2022-06-14 13:22:30|642.42|634.62|641.84|634.04|642.54|634.74|641.73|633.93|28
1655212960000|2022-06-14 13:22:40|641.83|634.03|641.4|633.6|641.83|634.03|641.39|633.59|24
1655212970000|2022-06-14 13:22:50|641.37|633.57|642.09|634.29|642.1|634.3|641.26|633.46|25
1655212980000|2022-06-14 13:23:00|642.07|634.27|642.19|634.39|642.22|634.42|641.63|633.83|29
1655212990000|2022-06-14 13:23:10|642.2|634.4|641.5|633.7|642.24|634.44|641.36|633.56|25
1655213000000|2022-06-14 13:23:20|641.49|633.69|641.35|633.55|641.52|633.72|641.29|633.49|18
1655213010000|2022-06-14 13:23:30|641.36|633.56|640.34|632.54|641.43|633.63|640.08|632.28|19
1655213020000|2022-06-14 13:23:40|640.3|632.5|641.47|633.67|641.81|634.01|640.17|632.37|32
1655213030000|2022-06-14 13:23:50|641.51|633.71|641.96|634.16|641.97|634.17|641.3|633.5|27
1655213040000|2022-06-14 13:24:00|642.19|634.39|642.58|634.78|642.87|635.07|642.13|634.33|30
1655213050000|2022-06-14 13:24:10|642.37|634.57|642.36|634.56|642.83|635.03|642.31|634.51|29
1655213060000|2022-06-14 13:24:20|642.42|634.62|643.44|635.64|643.55|635.75|642.42|634.62|26
1655213070000|2022-06-14 13:24:30|643.41|635.61|642.56|634.76|643.41|635.61|642.56|634.76|28
1655213080000|2022-06-14 13:24:40|642.51|634.71|643.68|635.88|643.74|635.94|642.51|634.71|24
1655213090000|2022-06-14 13:24:50|643.45|635.65|642.16|634.36|643.51|635.71|642.13|634.33|27
1655213100000|2022-06-14 13:25:00|642.15|634.35|640.3|632.5|642.35|634.55|640.19|632.39|32
1655213110000|2022-06-14 13:25:10|640.37|632.57|639.67|631.87|640.37|632.57|639.32|631.52|30
1655213120000|2022-06-14 13:25:20|639.57|631.77|639.51|631.71|640.1|632.3|639.4|631.6|32
1655213130000|2022-06-14 13:25:30|639.64|631.84|639.34|631.54|639.65|631.85|639.3|631.5|18
1655213140000|2022-06-14 13:25:40|639.32|631.52|639.47|631.67|639.47|631.67|639.27|631.47|16
1655213150000|2022-06-14 13:25:50|639.67|631.87|639.24|631.44|640.08|632.28|639.24|631.44|27
1655213160000|2022-06-14 13:26:00|639.23|631.43|639.52|631.72|639.72|631.92|639.09|631.29|28
1655213170000|2022-06-14 13:26:10|639.54|631.74|639.41|631.61|639.59|631.79|639.31|631.51|26
1655213180000|2022-06-14 13:26:20|639.42|631.62|638.34|630.54|639.45|631.65|638.32|630.52|32
1655213190000|2022-06-14 13:26:30|638.33|630.53|638.43|630.63|638.6|630.8|638.26|630.46|32
1655213200000|2022-06-14 13:26:40|638.46|630.66|639.5|631.7|639.77|631.97|638.26|630.46|32
1655213210000|2022-06-14 13:26:50|639.49|631.69|640.11|632.31|640.22|632.42|639.27|631.47|24
1655213220000|2022-06-14 13:27:00|640.07|632.27|640.46|632.66|640.94|633.14|640.03|632.23|28
1655213230000|2022-06-14 13:27:10|640.78|632.98|641.36|633.56|642.28|634.48|640.78|632.98|32
1655213240000|2022-06-14 13:27:20|641.37|633.57|640.82|633.02|641.37|633.57|640.49|632.69|31
1655213250000|2022-06-14 13:27:30|640.62|632.82|639.83|632.03|640.62|632.82|639.75|631.95|31
1655213260000|2022-06-14 13:27:40|639.85|632.05|640.99|633.19|640.99|633.19|639.85|632.05|32
1655213270000|2022-06-14 13:27:50|640.93|633.13|641.27|633.47|641.27|633.47|640.8|633|23
1655213280000|2022-06-14 13:28:00|641.2|633.4|641.24|633.44|641.35|633.55|641.09|633.29|26
1655213290000|2022-06-14 13:28:10|641.25|633.45|641.37|633.57|641.65|633.85|641.22|633.42|31
1655213300000|2022-06-14 13:28:20|641.29|633.49|642.09|634.29|642.09|634.29|641.25|633.45|29
1655213310000|2022-06-14 13:28:30|642.04|634.24|642.33|634.53|642.61|634.81|641.88|634.08|23
1655213320000|2022-06-14 13:28:40|642.24|634.44|642.02|634.22|642.36|634.56|641.62|633.82|30
1655213330000|2022-06-14 13:28:50|641.98|634.18|643.12|635.32|643.12|635.32|641.96|634.16|32
1655213340000|2022-06-14 13:29:00|643.05|635.25|642.38|634.58|643.31|635.51|642.35|634.55|30
1655213350000|2022-06-14 13:29:10|642.37|634.57|643.4|635.6|643.4|635.6|642.22|634.42|35
1655213360000|2022-06-14 13:29:20|643.42|635.62|644.5|636.7|644.61|636.81|643.42|635.62|19
1655213370000|2022-06-14 13:29:30|644.48|636.68|643.32|635.52|644.48|636.68|643.29|635.49|22
1655213380000|2022-06-14 13:29:40|643.33|635.53|642.95|635.15|643.48|635.68|642.92|635.12|29
1655213390000|2022-06-14 13:29:50|642.94|635.14|642.03|634.23|643.04|635.24|642.02|634.22|34
1655213400000|2022-06-14 13:30:00|642.02|634.22|642.31|634.51|642.36|634.56|641.24|633.44|36
1655213410000|2022-06-14 13:30:10|642.5|634.7|641.87|634.07|643.35|635.55|641.87|634.07|31
1655213420000|2022-06-14 13:30:20|641.84|634.04|640.99|633.19|641.84|634.04|640.41|632.61|30
1655213430000|2022-06-14 13:30:30|641.08|633.28|639.95|632.15|641.32|633.52|639.8|632|35
1655213440000|2022-06-14 13:30:40|639.94|632.14|639.87|632.07|640.42|632.62|639.87|632.07|32
1655213450000|2022-06-14 13:30:50|639.85|632.05|640.31|632.51|640.69|632.89|639.27|631.47|28
1655213460000|2022-06-14 13:31:00|640.65|632.85|639.79|631.99|641.26|633.46|639.79|631.99|35
1655213470000|2022-06-14 13:31:10|639.87|632.07|639.28|631.48|640.19|632.39|639.26|631.46|31
1655213480000|2022-06-14 13:31:20|639.29|631.49|640.26|632.46|640.26|632.46|639.14|631.34|36
1655213490000|2022-06-14 13:31:30|640.28|632.48|640.14|632.34|640.28|632.48|639.22|631.42|35
1655213500000|2022-06-14 13:31:40|640.29|632.49|641.01|633.21|642.15|634.35|640.29|632.49|28
1655213510000|2022-06-14 13:31:50|641.26|633.46|641.06|633.26|641.3|633.5|640.76|632.96|26
1655213520000|2022-06-14 13:32:00|641.07|633.27|643.41|635.61|643.41|635.61|641.07|633.27|29
1655213530000|2022-06-14 13:32:10|643.52|635.72|644.09|636.29|645.09|637.29|643.52|635.72|29
1655213540000|2022-06-14 13:32:20|644.12|636.32|644.27|636.47|644.37|636.57|643.17|635.37|33
1655213550000|2022-06-14 13:32:30|644.53|636.73|642.87|635.07|644.53|636.73|642.87|635.07|36
1655213560000|2022-06-14 13:32:40|643.24|635.44|641.9|634.1|643.41|635.61|641.84|634.04|33
1655213570000|2022-06-14 13:32:50|641.87|634.07|641.13|633.33|641.9|634.1|640.98|633.18|33
1655213580000|2022-06-14 13:33:00|641.14|633.34|641|633.2|641.41|633.61|640.91|633.11|29
1655213590000|2022-06-14 13:33:10|641.62|633.82|641.51|633.71|642.17|634.37|641.48|633.68|25
1655213600000|2022-06-14 13:33:20|641.52|633.72|641.04|633.24|642.03|634.23|640.93|633.13|30
1655213610000|2022-06-14 13:33:30|641.1|633.3|642|634.2|642|634.2|640.38|632.58|29
1655213620000|2022-06-14 13:33:40|641.76|633.96|642.15|634.35|642.77|634.97|641.74|633.94|27
1655213630000|2022-06-14 13:33:50|642.16|634.36|642.4|634.6|642.7|634.9|642.16|634.36|32
1655213640000|2022-06-14 13:34:00|642.23|634.43|643.26|635.46|643.86|636.06|642.09|634.29|36
1655213650000|2022-06-14 13:34:10|643.44|635.64|642.97|635.17|643.63|635.83|642.76|634.96|37
1655213660000|2022-06-14 13:34:20|643.02|635.22|643.11|635.31|643.62|635.82|642.88|635.08|36
1655213670000|2022-06-14 13:34:30|643.23|635.43|643.23|635.43|643.58|635.78|643.06|635.26|37
1655213680000|2022-06-14 13:34:40|643.21|635.41|642.51|634.71|643.21|635.41|641.72|633.92|35
1655213690000|2022-06-14 13:34:50|642.38|634.58|642.3|634.5|642.38|634.58|641.7|633.9|29
1655213700000|2022-06-14 13:35:00|641.53|633.73|640.09|632.29|642.4|634.6|640.01|632.21|34
1655213710000|2022-06-14 13:35:10|640.13|632.33|639.72|631.92|640.13|632.33|639.3|631.5|31
1655213720000|2022-06-14 13:35:20|639.76|631.96|639.42|631.62|640.16|632.36|639.19|631.39|29
1655213730000|2022-06-14 13:35:30|639.43|631.63|640.29|632.49|640.47|632.67|639.28|631.48|27
1655213740000|2022-06-14 13:35:40|640.28|632.48|639.5|631.7|640.35|632.55|639.37|631.57|28
1655213750000|2022-06-14 13:35:50|639.51|631.71|640.14|632.34|640.53|632.73|639.38|631.58|29
1655213760000|2022-06-14 13:36:00|640.21|632.41|640.74|632.94|641.2|633.4|640.15|632.35|33
1655213770000|2022-06-14 13:36:10|640.7|632.9|640.41|632.61|640.7|632.9|640.1|632.3|34
1655213780000|2022-06-14 13:36:20|640.18|632.38|639.14|631.34|640.36|632.56|638.97|631.17|30
1655213790000|2022-06-14 13:36:30|639.12|631.32|637.85|630.05|639.45|631.65|637.76|629.96|34
1655213800000|2022-06-14 13:36:40|637.81|630.01|638.23|630.43|638.29|630.49|636.88|629.08|36
1655213810000|2022-06-14 13:36:50|638.06|630.26|638.64|630.84|638.82|631.02|638.02|630.22|31
1655213820000|2022-06-14 13:37:00|638.65|630.85|638.71|630.91|639.41|631.61|638.65|630.85|31
1655213830000|2022-06-14 13:37:10|638.78|630.98|638.11|630.31|639.05|631.25|638.11|630.31|30
1655213840000|2022-06-14 13:37:20|638.27|630.47|637.77|629.97|638.38|630.58|637.76|629.96|33
1655213850000|2022-06-14 13:37:30|637.76|629.96|638.31|630.51|638.71|630.91|637.72|629.92|28
1655213860000|2022-06-14 13:37:40|638.22|630.42|638|630.2|638.25|630.45|637.62|629.82|31
1655213870000|2022-06-14 13:37:50|637.84|630.04|638.47|630.67|638.47|630.67|637.78|629.98|31
1655213880000|2022-06-14 13:38:00|638.53|630.73|638.7|630.9|638.99|631.19|638.25|630.45|30
1655213890000|2022-06-14 13:38:10|638.93|631.13|639.48|631.68|639.48|631.68|638.82|631.02|28
1655213900000|2022-06-14 13:38:20|639.49|631.69|639.44|631.64|639.65|631.85|638.99|631.19|32
1655213910000|2022-06-14 13:38:30|639.43|631.63|639.38|631.58|639.58|631.78|638.91|631.11|32
1655213920000|2022-06-14 13:38:40|639.4|631.6|639.27|631.47|639.64|631.84|639.27|631.47|30
1655213930000|2022-06-14 13:38:50|639.24|631.44|639.06|631.26|639.3|631.5|638.71|630.91|25
1655213940000|2022-06-14 13:39:00|639.16|631.36|638.56|630.76|639.37|631.57|638.5|630.7|31
1655213950000|2022-06-14 13:39:10|638.49|630.69|639.1|631.3|639.3|631.5|638.49|630.69|31
1655213960000|2022-06-14 13:39:20|639.25|631.45|639.51|631.71|639.51|631.71|639.06|631.26|31
1655213970000|2022-06-14 13:39:30|639.53|631.73|639.07|631.27|639.74|631.94|639.01|631.21|27
1655213980000|2022-06-14 13:39:40|639.03|631.23|637.94|630.14|639.11|631.31|637.72|629.92|28
1655213990000|2022-06-14 13:39:50|637.93|630.13|637.82|630.02|638.08|630.28|637.46|629.66|31
1655214000000|2022-06-14 13:40:00|637.72|629.92|638.01|630.21|638.32|630.52|637.56|629.76|34
1655214010000|2022-06-14 13:40:10|637.99|630.19|636.89|629.09|638.32|630.52|636.79|628.99|30
1655214020000|2022-06-14 13:40:20|636.79|628.99|635.48|627.68|636.79|628.99|635.47|627.67|35
1655214030000|2022-06-14 13:40:30|635.46|627.66|633.57|625.77|635.68|627.88|633.57|625.77|36
1655214040000|2022-06-14 13:40:40|633.55|625.75|633.69|625.89|633.91|626.11|633.38|625.58|32
1655214050000|2022-06-14 13:40:50|633.6|625.8|633.14|625.34|634.21|626.41|633|625.2|29
1655214060000|2022-06-14 13:41:00|633.13|625.33|632.53|624.73|633.25|625.45|632.51|624.71|31
1655214070000|2022-06-14 13:41:10|632.55|624.75|633.88|626.08|633.89|626.09|632.51|624.71|28
1655214080000|2022-06-14 13:41:20|633.71|625.91|633.69|625.89|633.91|626.11|633.3|625.5|29
1655214090000|2022-06-14 13:41:30|633.44|625.64|634.22|626.42|634.31|626.51|633.26|625.46|29
1655214100000|2022-06-14 13:41:40|634.23|626.43|634.33|626.53|634.43|626.63|633.66|625.86|27
1655214110000|2022-06-14 13:41:50|634.11|626.31|633.23|625.43|634.39|626.59|632.81|625.01|30
1655214120000|2022-06-14 13:42:00|633.3|625.5|633.11|625.31|633.3|625.5|632.41|624.61|34
1655214130000|2022-06-14 13:42:10|632.89|625.09|632.43|624.63|633.06|625.26|632.43|624.63|26
1655214140000|2022-06-14 13:42:20|632.41|624.61|631.3|623.5|632.59|624.79|631.07|623.27|31
1655214150000|2022-06-14 13:42:30|631.18|623.38|632.16|624.36|632.73|624.93|631.08|623.28|28
1655214160000|2022-06-14 13:42:40|632.15|624.35|631.44|623.64|632.68|624.88|631.44|623.64|24
1655214170000|2022-06-14 13:42:50|631.4|623.6|631.04|623.24|631.44|623.64|630.76|622.96|28
1655214180000|2022-06-14 13:43:00|631.03|623.23|631.4|623.6|631.84|624.04|631.02|623.22|28
1655214190000|2022-06-14 13:43:10|631.31|623.51|629.5|621.7|631.46|623.66|629.5|621.7|30
1655214200000|2022-06-14 13:43:20|629.48|621.68|629.4|621.6|630.34|622.54|629.4|621.6|31
1655214210000|2022-06-14 13:43:30|629.51|621.71|629.43|621.63|629.76|621.96|629.29|621.49|33
1655214220000|2022-06-14 13:43:40|629.32|621.52|629.98|622.18|630.85|623.05|629.31|621.51|34
1655214230000|2022-06-14 13:43:50|629.99|622.19|629.25|621.45|630.33|622.53|629.07|621.27|33
1655214240000|2022-06-14 13:44:00|629.26|621.46|629.77|621.97|631|623.2|629.26|621.46|33
1655214250000|2022-06-14 13:44:10|630.1|622.3|632.13|624.33|632.78|624.98|630.1|622.3|33
1655214260000|2022-06-14 13:44:20|632.14|624.34|630.91|623.11|632.14|624.34|630.59|622.79|31
1655214270000|2022-06-14 13:44:30|630.79|622.99|629.8|622|630.79|622.99|629.39|621.59|28
1655214280000|2022-06-14 13:44:40|629.56|621.76|631.03|623.23|631.03|623.23|629.56|621.76|25
1655214290000|2022-06-14 13:44:50|631.08|623.28|630.96|623.16|631.36|623.56|630.94|623.14|26
1655214300000|2022-06-14 13:45:00|631.08|623.28|631.28|623.48|632.18|624.38|630.15|622.35|33
1655214310000|2022-06-14 13:45:10|631.27|623.47|633.18|625.38|633.19|625.39|631.05|623.25|29
1655214320000|2022-06-14 13:45:20|633.28|625.48|632.37|624.57|633.35|625.55|632.34|624.54|27
1655214330000|2022-06-14 13:45:30|632.38|624.58|633.42|625.62|633.42|625.62|632.29|624.49|30
1655214340000|2022-06-14 13:45:40|632.9|625.1|632.35|624.55|632.9|625.1|631.79|623.99|33
1655214350000|2022-06-14 13:45:50|632.32|624.52|633.27|625.47|633.59|625.79|631.95|624.15|31
1655214360000|2022-06-14 13:46:00|633.14|625.34|633.87|626.07|634.21|626.41|633.06|625.26|33
1655214370000|2022-06-14 13:46:10|633.9|626.1|634.26|626.46|634.55|626.75|633.81|626.01|31
1655214380000|2022-06-14 13:46:20|634.21|626.41|634.88|627.08|634.88|627.08|633.87|626.07|22
1655214390000|2022-06-14 13:46:30|634.87|627.07|634.1|626.3|634.92|627.12|634.04|626.24|33
1655214400000|2022-06-14 13:46:40|634.14|626.34|634.15|626.35|634.64|626.84|633.84|626.04|31
1655214410000|2022-06-14 13:46:50|634.13|626.33|633.8|626|634.13|626.33|633.11|625.31|33
1655214420000|2022-06-14 13:47:00|633.99|626.19|634.43|626.63|634.43|626.63|633.86|626.06|27
1655214430000|2022-06-14 13:47:10|634.41|626.61|634.53|626.73|634.66|626.86|634.3|626.5|22
1655214440000|2022-06-14 13:47:20|634.54|626.74|632.72|624.92|635.05|627.25|632.72|624.92|29
1655214450000|2022-06-14 13:47:30|632.75|624.95|632.97|625.17|632.98|625.18|632.75|624.95|27
1655214460000|2022-06-14 13:47:40|632.96|625.16|632.3|624.5|633.12|625.32|632.15|624.35|26
1655214470000|2022-06-14 13:47:50|632.57|624.77|633.21|625.41|633.93|626.13|632.57|624.77|32
1655214480000|2022-06-14 13:48:00|633.11|625.31|633.78|625.98|633.81|626.01|633.07|625.27|25
1655214490000|2022-06-14 13:48:10|633.8|626|633.74|625.94|633.98|626.18|632.94|625.14|31
1655214500000|2022-06-14 13:48:20|633.92|626.12|632.91|625.11|634.03|626.23|632.83|625.03|38
1655214510000|2022-06-14 13:48:30|632.89|625.09|632.31|624.51|633.26|625.46|632.23|624.43|31
1655214520000|2022-06-14 13:48:40|632.24|624.44|631.74|623.94|632.31|624.51|631.54|623.74|32
1655214530000|2022-06-14 13:48:50|631.9|624.1|631.7|623.9|632.15|624.35|631.7|623.9|22
1655214540000|2022-06-14 13:49:00|631.72|623.92|631.06|623.26|631.86|624.06|630.8|623|35
1655214550000|2022-06-14 13:49:10|631.03|623.23|633.23|625.43|633.62|625.82|630.93|623.13|37
1655214560000|2022-06-14 13:49:20|633.39|625.59|632.93|625.13|633.58|625.78|632.79|624.99|25
1655214570000|2022-06-14 13:49:30|632.97|625.17|632.88|625.08|633.13|625.33|632.56|624.76|27
1655214580000|2022-06-14 13:49:40|632.84|625.04|632.12|624.32|633.21|625.41|632.06|624.26|30
1655214590000|2022-06-14 13:49:50|632.28|624.48|632.34|624.54|632.34|624.54|631.71|623.91|29
1655214600000|2022-06-14 13:50:00|632.3|624.5|631.94|624.14|632.82|625.02|631.94|624.14|27
1655214610000|2022-06-14 13:50:10|631.96|624.16|632.14|624.34|632.26|624.46|631.72|623.92|33
1655214620000|2022-06-14 13:50:20|632.2|624.4|631.73|623.93|632.28|624.48|631.73|623.93|27
1655214630000|2022-06-14 13:50:30|631.99|624.19|631.21|623.41|632.06|624.26|631.21|623.41|17
1655214640000|2022-06-14 13:50:40|631.22|623.42|631.14|623.34|631.24|623.44|630.97|623.17|20
1655214650000|2022-06-14 13:50:50|631.09|623.29|630.2|622.4|631.09|623.29|630.17|622.37|25
1655214660000|2022-06-14 13:51:00|630.21|622.41|629.07|621.27|630.21|622.41|629.07|621.27|29
1655214670000|2022-06-14 13:51:10|629.05|621.25|629.07|621.27|629.3|621.5|628.97|621.17|29
1655214680000|2022-06-14 13:51:20|629.06|621.26|628.37|620.57|629.24|621.44|628.37|620.57|30
1655214690000|2022-06-14 13:51:30|628.43|620.63|628.16|620.36|628.62|620.82|628.16|620.36|24
1655214700000|2022-06-14 13:51:40|628.15|620.35|627.81|620.01|628.2|620.4|627.8|620|30
1655214710000|2022-06-14 13:51:50|627.89|620.09|628.44|620.64|628.78|620.98|627.81|620.01|29
1655214720000|2022-06-14 13:52:00|628.43|620.63|627.43|619.63|628.43|620.63|626.96|619.16|32
1655214730000|2022-06-14 13:52:10|627.53|619.73|627.56|619.76|627.56|619.76|627.36|619.56|19
1655214740000|2022-06-14 13:52:20|627.57|619.77|628.45|620.65|629.09|621.29|627.57|619.77|33
1655214750000|2022-06-14 13:52:30|628.48|620.68|629.77|621.97|629.77|621.97|628.33|620.53|34
1655214760000|2022-06-14 13:52:40|629.76|621.96|630.78|622.98|630.78|622.98|629.76|621.96|29
1655214770000|2022-06-14 13:52:50|631.02|623.22|631.18|623.38|631.83|624.03|631.02|623.22|32
1655214780000|2022-06-14 13:53:00|631.16|623.36|631.35|623.55|631.65|623.85|631.16|623.36|32
1655214790000|2022-06-14 13:53:10|631.21|623.41|632.65|624.85|632.77|624.97|630.79|622.99|34
1655214800000|2022-06-14 13:53:20|632.72|624.92|632.46|624.66|633.1|625.3|632.46|624.66|31
1655214810000|2022-06-14 13:53:30|632.38|624.58|632.98|625.18|632.98|625.18|632.15|624.35|35
1655214820000|2022-06-14 13:53:40|632.99|625.19|633.19|625.39|633.26|625.46|632.84|625.04|24
1655214830000|2022-06-14 13:53:50|633.16|625.36|633.41|625.61|633.78|625.98|633.13|625.33|26
1655214840000|2022-06-14 13:54:00|633.35|625.55|632.91|625.11|633.41|625.61|632.51|624.71|25
1655214850000|2022-06-14 13:54:10|632.85|625.05|633.54|625.74|633.54|625.74|632.73|624.93|22
1655214860000|2022-06-14 13:54:20|633.55|625.75|633.49|625.69|633.65|625.85|633.47|625.67|22
1655214870000|2022-06-14 13:54:30|633.5|625.7|634|626.2|634.26|626.46|633.44|625.64|18
1655214880000|2022-06-14 13:54:40|633.99|626.19|634.19|626.39|634.27|626.47|633.67|625.87|30
1655214890000|2022-06-14 13:54:50|634.16|626.36|633.95|626.15|634.16|626.36|633.72|625.92|21
1655214900000|2022-06-14 13:55:00|634.54|626.74|633.72|625.92|634.54|626.74|633.43|625.63|31
1655214910000|2022-06-14 13:55:10|633.7|625.9|634.66|626.86|634.98|627.18|633.7|625.9|27
1655214920000|2022-06-14 13:55:20|634.77|626.97|634.94|627.14|635.12|627.32|634.39|626.59|22
1655214930000|2022-06-14 13:55:30|634.91|627.11|634.94|627.14|635.19|627.39|634.21|626.41|32
1655214940000|2022-06-14 13:55:40|635.02|627.22|635.4|627.6|635.4|627.6|634.96|627.16|31
1655214950000|2022-06-14 13:55:50|635.42|627.62|634.95|627.15|635.52|627.72|634.51|626.71|32
1655214960000|2022-06-14 13:56:00|634.97|627.17|634.33|626.53|634.97|627.17|634.22|626.42|26
1655214970000|2022-06-14 13:56:10|634.28|626.48|634.81|627.01|634.81|627.01|633.65|625.85|30
1655214980000|2022-06-14 13:56:20|634.72|626.92|634.37|626.57|634.81|627.01|634.32|626.52|25
1655214990000|2022-06-14 13:56:30|634.25|626.45|633.44|625.64|634.25|626.45|633.39|625.59|29
1655215000000|2022-06-14 13:56:40|633.45|625.65|634.5|626.7|634.7|626.9|633.43|625.63|32
1655215010000|2022-06-14 13:56:50|634.53|626.73|634.26|626.46|634.83|627.03|634.22|626.42|30
1655215020000|2022-06-14 13:57:00|634.25|626.45|633.1|625.3|634.34|626.54|633.1|625.3|32
1655215030000|2022-06-14 13:57:10|633.12|625.32|633.24|625.44|633.33|625.53|632.15|624.35|33
1655215040000|2022-06-14 13:57:20|633.12|625.32|633.46|625.66|633.8|626|633.12|625.32|34
1655215050000|2022-06-14 13:57:30|633.4|625.6|633.09|625.29|633.45|625.65|632.91|625.11|24
1655215060000|2022-06-14 13:57:40|633.34|625.54|633.6|625.8|633.6|625.8|633.29|625.49|33
1655215070000|2022-06-14 13:57:50|633.62|625.82|633.83|626.03|633.91|626.11|633.33|625.53|26
1655215080000|2022-06-14 13:58:00|633.8|626|635.59|627.79|635.59|627.79|633.8|626|32
1655215090000|2022-06-14 13:58:10|635.57|627.77|635.37|627.57|635.68|627.88|635.21|627.41|30
1655215100000|2022-06-14 13:58:20|635.4|627.6|635.27|627.47|635.72|627.92|635.27|627.47|28
1655215110000|2022-06-14 13:58:30|635.25|627.45|635.3|627.5|635.44|627.64|635.2|627.4|28
1655215120000|2022-06-14 13:58:40|635.25|627.45|635.38|627.58|635.38|627.58|635.15|627.35|11
1655215130000|2022-06-14 13:58:50|635.39|627.59|635.91|628.11|635.91|628.11|635.33|627.53|14
1655215140000|2022-06-14 13:59:00|636.1|628.3|637.41|629.61|637.41|629.61|636.1|628.3|25
1655215150000|2022-06-14 13:59:10|637.42|629.62|638.1|630.3|638.37|630.57|637.28|629.48|36
1655215160000|2022-06-14 13:59:20|638.17|630.37|638.91|631.11|638.91|631.11|638.17|630.37|32
1655215170000|2022-06-14 13:59:30|638.61|630.81|639.69|631.89|639.69|631.89|638.61|630.81|25
1655215180000|2022-06-14 13:59:40|639.66|631.86|640.33|632.53|641.01|633.21|639.66|631.86|36
1655215190000|2022-06-14 13:59:50|640.43|632.63|640.25|632.45|640.83|633.03|639.96|632.16|33
1655215200000|2022-06-14 14:00:00|640.13|632.33|640.36|632.56|640.36|632.56|638.95|631.15|37
1655215210000|2022-06-14 14:00:10|640.4|632.6|639.71|631.91|640.68|632.88|639.65|631.85|33
1655215220000|2022-06-14 14:00:20|639.77|631.97|640.41|632.61|640.41|632.61|639.67|631.87|30
1655215230000|2022-06-14 14:00:30|640.44|632.64|639.46|631.66|640.73|632.93|639.46|631.66|27
1655215240000|2022-06-14 14:00:40|639.48|631.68|640.35|632.55|640.52|632.72|639.42|631.62|35
1655215250000|2022-06-14 14:00:50|640.39|632.59|640.7|632.9|640.84|633.04|640.24|632.44|28
1655215260000|2022-06-14 14:01:00|640.71|632.91|639.22|631.42|640.71|632.91|639.22|631.42|34
1655215270000|2022-06-14 14:01:10|639.2|631.4|640|632.2|640|632.2|639.2|631.4|27
1655215280000|2022-06-14 14:01:20|640.07|632.27|640.5|632.7|640.74|632.94|640.07|632.27|29
1655215290000|2022-06-14 14:01:30|640.45|632.65|640.45|632.65|640.45|632.65|640.31|632.51|22
1655215300000|2022-06-14 14:01:40|640.41|632.61|640.18|632.38|640.45|632.65|639.76|631.96|26
1655215310000|2022-06-14 14:01:50|640.19|632.39|640.16|632.36|640.19|632.39|639.07|631.27|32
1655215320000|2022-06-14 14:02:00|640.22|632.42|640.31|632.51|640.31|632.51|640.14|632.34|26
1655215330000|2022-06-14 14:02:10|640.3|632.5|640.2|632.4|640.41|632.61|639.68|631.88|31
1655215340000|2022-06-14 14:02:20|640.21|632.41|639.47|631.67|640.35|632.55|639.35|631.55|30
1655215350000|2022-06-14 14:02:30|639.53|631.73|639.33|631.53|639.86|632.06|639.15|631.35|27
1655215360000|2022-06-14 14:02:40|639.25|631.45|639.15|631.35|639.31|631.51|639.07|631.27|30
1655215370000|2022-06-14 14:02:50|639.21|631.41|640.85|633.05|640.88|633.08|639.21|631.41|23
1655215380000|2022-06-14 14:03:00|640.86|633.06|640.42|632.62|641.22|633.42|640.26|632.46|29
1655215390000|2022-06-14 14:03:10|640.41|632.61|640.37|632.57|640.5|632.7|640.36|632.56|19
1655215400000|2022-06-14 14:03:20|640.36|632.56|639.54|631.74|640.45|632.65|639.35|631.55|30
1655215410000|2022-06-14 14:03:30|639.49|631.69|639.41|631.61|640.12|632.32|639.28|631.48|34
1655215420000|2022-06-14 14:03:40|639.42|631.62|638.26|630.46|639.44|631.64|638.22|630.42|31
1655215430000|2022-06-14 14:03:50|638.24|630.44|638.24|630.44|638.53|630.73|638.22|630.42|26
1655215440000|2022-06-14 14:04:00|638.22|630.42|637.03|629.23|638.22|630.42|637.02|629.22|35
1655215450000|2022-06-14 14:04:10|636.79|628.99|636.35|628.55|636.79|628.99|636.19|628.39|27
1655215460000|2022-06-14 14:04:20|636.34|628.54|636.07|628.27|636.34|628.54|635.66|627.86|34
1655215470000|2022-06-14 14:04:30|636.08|628.28|636.22|628.42|636.68|628.88|635.99|628.19|30
1655215480000|2022-06-14 14:04:40|636.21|628.41|635.41|627.61|636.24|628.44|635.33|627.53|29
1655215490000|2022-06-14 14:04:50|635.43|627.63|634.5|626.7|635.43|627.63|634.45|626.65|34
1655215500000|2022-06-14 14:05:00|634.47|626.67|634.16|626.36|635.08|627.28|634.16|626.36|35
1655215510000|2022-06-14 14:05:10|634.18|626.38|633.74|625.94|634.57|626.77|633.67|625.87|35
1655215520000|2022-06-14 14:05:20|633.73|625.93|633.63|625.83|634.08|626.28|632.76|624.96|31
1655215530000|2022-06-14 14:05:30|633.67|625.87|633.94|626.14|634.66|626.86|633.27|625.47|32
1655215540000|2022-06-14 14:05:40|633.86|626.06|633.21|625.41|633.86|626.06|633.11|625.31|28
1655215550000|2022-06-14 14:05:50|633.09|625.29|632.94|625.14|633.57|625.77|632.71|624.91|33
1655215560000|2022-06-14 14:06:00|632.89|625.09|633.91|626.11|633.91|626.11|632.7|624.9|30
1655215570000|2022-06-14 14:06:10|633.89|626.09|633.17|625.37|634|626.2|633.11|625.31|30
1655215580000|2022-06-14 14:06:20|633.24|625.44|633.28|625.48|633.31|625.51|632.66|624.86|32
1655215590000|2022-06-14 14:06:30|633.29|625.49|633.45|625.65|633.83|626.03|633.13|625.33|30
1655215600000|2022-06-14 14:06:40|633.42|625.62|633.15|625.35|633.65|625.85|633.15|625.35|21
1655215610000|2022-06-14 14:06:50|632.83|625.03|633.37|625.57|633.51|625.71|632.79|624.99|22
1655215620000|2022-06-14 14:07:00|633.27|625.47|633.03|625.23|633.27|625.47|632.5|624.7|30
1655215630000|2022-06-14 14:07:10|632.98|625.18|633.58|625.78|633.6|625.8|632.87|625.07|20
1655215640000|2022-06-14 14:07:20|633.67|625.87|633.52|625.72|633.67|625.87|633.19|625.39|26
1655215650000|2022-06-14 14:07:30|633.48|625.68|633.88|626.08|633.95|626.15|633.35|625.55|34
1655215660000|2022-06-14 14:07:40|633.86|626.06|634.28|626.48|634.39|626.59|633.49|625.69|32
1655215670000|2022-06-14 14:07:50|634.27|626.47|633.64|625.84|634.3|626.5|633.41|625.61|28
1655215680000|2022-06-14 14:08:00|633.66|625.86|633.22|625.42|633.67|625.87|632.59|624.79|31
1655215690000|2022-06-14 14:08:10|633.24|625.44|632.63|624.83|633.24|625.44|632.52|624.72|35
1655215700000|2022-06-14 14:08:20|632.58|624.78|633.39|625.59|633.39|625.59|632.51|624.71|32
1655215710000|2022-06-14 14:08:30|633.43|625.63|632.75|624.95|633.87|626.07|632.75|624.95|29
1655215720000|2022-06-14 14:08:40|632.73|624.93|632.24|624.44|633.1|625.3|631.76|623.96|34
1655215730000|2022-06-14 14:08:50|631.97|624.17|631.49|623.69|632.28|624.48|631.49|623.69|33
1655215740000|2022-06-14 14:09:00|631.84|624.04|630.3|622.5|631.84|624.04|630.3|622.5|29
1655215750000|2022-06-14 14:09:10|630.16|622.36|629.74|621.94|630.32|622.52|629.73|621.93|23
1655215760000|2022-06-14 14:09:20|629.73|621.93|629.21|621.41|629.73|621.93|628.69|620.89|25
1655215770000|2022-06-14 14:09:30|629.06|621.26|630.03|622.23|630.3|622.5|628.95|621.15|29
1655215780000|2022-06-14 14:09:40|630.05|622.25|629.59|621.79|630.12|622.32|628.74|620.94|36
1655215790000|2022-06-14 14:09:50|629.63|621.83|629.32|621.52|629.68|621.88|629.16|621.36|34
1655215800000|2022-06-14 14:10:00|629.36|621.56|629.17|621.37|629.41|621.61|628.68|620.88|31
1655215810000|2022-06-14 14:10:10|629.13|621.33|629.48|621.68|629.57|621.77|629.05|621.25|28
1655215820000|2022-06-14 14:10:20|629.42|621.62|628.32|620.52|629.42|621.62|628.31|620.51|34
1655215830000|2022-06-14 14:10:30|628.35|620.55|628.29|620.49|628.64|620.84|628.2|620.4|35
1655215840000|2022-06-14 14:10:40|628.2|620.4|628.69|620.89|629.02|621.22|628.16|620.36|34
1655215850000|2022-06-14 14:10:50|629.1|621.3|628.96|621.16|629.12|621.32|628.78|620.98|19
1655215860000|2022-06-14 14:11:00|628.94|621.14|628.5|620.7|629.12|621.32|628.42|620.62|34
1655215870000|2022-06-14 14:11:10|628.42|620.62|628.12|620.32|628.42|620.62|627.38|619.58|31
1655215880000|2022-06-14 14:11:20|628.15|620.35|627.89|620.09|628.38|620.58|627.37|619.57|37
1655215890000|2022-06-14 14:11:30|627.87|620.07|629.03|621.23|629.03|621.23|627.72|619.92|35
1655215900000|2022-06-14 14:11:40|628.89|621.09|629.22|621.42|629.22|621.42|628.65|620.85|35
1655215910000|2022-06-14 14:11:50|629.26|621.46|629.09|621.29|629.26|621.46|628.94|621.14|31
1655215920000|2022-06-14 14:12:00|629.1|621.3|629.41|621.61|629.93|622.13|629.1|621.3|31
1655215930000|2022-06-14 14:12:10|629.37|621.57|629.33|621.53|629.74|621.94|629.18|621.38|29
1655215940000|2022-06-14 14:12:20|629.25|621.45|629.06|621.26|629.41|621.61|628.67|620.87|32
1655215950000|2022-06-14 14:12:30|629.01|621.21|630.04|622.24|630.04|622.24|629.01|621.21|32
1655215960000|2022-06-14 14:12:40|630.18|622.38|630.2|622.4|630.2|622.4|629.49|621.69|22
1655215970000|2022-06-14 14:12:50|630.06|622.26|629.74|621.94|630.06|622.26|629.57|621.77|26
1655215980000|2022-06-14 14:13:00|629.77|621.97|628.54|620.74|630.02|622.22|628.53|620.73|38
1655215990000|2022-06-14 14:13:10|628.43|620.63|628.35|620.55|628.67|620.87|628.22|620.42|25
1655216000000|2022-06-14 14:13:20|628.33|620.53|628.17|620.37|628.76|620.96|628.11|620.31|29
1655216010000|2022-06-14 14:13:30|628.23|620.43|627.46|619.66|628.29|620.49|627.43|619.63|33
1655216020000|2022-06-14 14:13:40|627.51|619.71|627.98|620.18|628.37|620.57|627.34|619.54|33
1655216030000|2022-06-14 14:13:50|627.94|620.14|627.46|619.66|628.27|620.47|627.42|619.62|29
1655216040000|2022-06-14 14:14:00|627.47|619.67|627.04|619.24|627.47|619.67|626.89|619.09|16
1655216050000|2022-06-14 14:14:10|626.9|619.1|627.42|619.62|627.63|619.83|626.9|619.1|27
1655216060000|2022-06-14 14:14:20|627.37|619.57|628.23|620.43|628.85|621.05|627.37|619.57|35
1655216070000|2022-06-14 14:14:30|628.09|620.29|628.89|621.09|628.89|621.09|627.87|620.07|32
1655216080000|2022-06-14 14:14:40|628.91|621.11|629.22|621.42|629.27|621.47|628.91|621.11|25
1655216090000|2022-06-14 14:14:50|629.24|621.44|629.79|621.99|629.79|621.99|628.92|621.12|25
1655216100000|2022-06-14 14:15:00|629.67|621.87|628.44|620.64|629.67|621.87|628.2|620.4|36
1655216110000|2022-06-14 14:15:10|628.43|620.63|627.36|619.56|628.43|620.63|627.35|619.55|25
1655216120000|2022-06-14 14:15:20|627.33|619.53|627.06|619.26|627.33|619.53|627.06|619.26|20
1655216130000|2022-06-14 14:15:30|627.02|619.22|626.72|618.92|627.28|619.48|626.56|618.76|28
1655216140000|2022-06-14 14:15:40|626.78|618.98|626.75|618.95|627.27|619.47|626.75|618.95|28
1655216150000|2022-06-14 14:15:50|626.74|618.94|627.08|619.28|627.08|619.28|626.58|618.78|26
1655216160000|2022-06-14 14:16:00|627.1|619.3|625.09|617.29|627.1|619.3|624.73|616.93|32
1655216170000|2022-06-14 14:16:10|625.08|617.28|625.34|617.54|625.69|617.89|624.63|616.83|28
1655216180000|2022-06-14 14:16:20|625.33|617.53|624.84|617.04|625.48|617.68|624.84|617.04|28
1655216190000|2022-06-14 14:16:30|624.69|616.89|625.08|617.28|625.43|617.63|624.54|616.74|28
1655216200000|2022-06-14 14:16:40|625.19|617.39|625.5|617.7|625.68|617.88|625.12|617.32|27
1655216210000|2022-06-14 14:16:50|625.43|617.63|625.41|617.61|625.64|617.84|625.34|617.54|23
1655216220000|2022-06-14 14:17:00|625.42|617.62|626.35|618.55|626.66|618.86|625.36|617.56|28
1655216230000|2022-06-14 14:17:10|626.36|618.56|625.39|617.59|626.36|618.56|625.32|617.52|28
1655216240000|2022-06-14 14:17:20|625.38|617.58|625.67|617.87|625.78|617.98|625.31|617.51|27
1655216250000|2022-06-14 14:17:30|625.81|618.01|625.78|617.98|625.88|618.08|625.49|617.69|27
1655216260000|2022-06-14 14:17:40|625.75|617.95|625.88|618.08|625.92|618.12|625.59|617.79|24
1655216270000|2022-06-14 14:17:50|625.87|618.07|625.1|617.3|625.87|618.07|625.05|617.25|27
1655216280000|2022-06-14 14:18:00|625.09|617.29|625.43|617.63|625.51|617.71|624.95|617.15|28
1655216290000|2022-06-14 14:18:10|625.45|617.65|626.26|618.46|626.33|618.53|625.45|617.65|29
1655216300000|2022-06-14 14:18:20|626.28|618.48|626.74|618.94|626.88|619.08|626.18|618.38|31
1655216310000|2022-06-14 14:18:30|626.73|618.93|626.82|619.02|627.19|619.39|626.66|618.86|28
1655216320000|2022-06-14 14:18:40|626.83|619.03|626.4|618.6|627.06|619.26|626.38|618.58|27
1655216330000|2022-06-14 14:18:50|626.42|618.62|625.47|617.67|626.46|618.66|625.37|617.57|32
1655216340000|2022-06-14 14:19:00|625.48|617.68|625.51|617.71|625.51|617.71|625.25|617.45|31
1655216350000|2022-06-14 14:19:10|625.5|617.7|626.19|618.39|626.2|618.4|625.4|617.6|30
1655216360000|2022-06-14 14:19:20|626.2|618.4|625.88|618.08|626.2|618.4|625.7|617.9|23
1655216370000|2022-06-14 14:19:30|625.89|618.09|625.47|617.67|626.17|618.37|625.41|617.61|26
1655216380000|2022-06-14 14:19:40|625.42|617.62|625.41|617.61|625.44|617.64|624.91|617.11|25
1655216390000|2022-06-14 14:19:50|624.91|617.11|625.17|617.37|625.34|617.54|624.91|617.11|23
1655216400000|2022-06-14 14:20:00|625.15|617.35|623.79|615.99|625.23|617.43|623.78|615.98|27
1655216410000|2022-06-14 14:20:10|623.78|615.98|623.66|615.86|624.02|616.22|623.63|615.83|27
1655216420000|2022-06-14 14:20:20|623.62|615.82|623.31|615.51|623.85|616.05|623.31|615.51|22
1655216430000|2022-06-14 14:20:30|623.42|615.62|622.2|614.4|623.47|615.67|622.2|614.4|26
1655216440000|2022-06-14 14:20:40|622.22|614.42|621.53|613.73|622.42|614.62|621.5|613.7|24
1655216450000|2022-06-14 14:20:50|621.52|613.72|621.09|613.29|621.52|613.72|621.09|613.29|18
1655216460000|2022-06-14 14:21:00|621.05|613.25|620.94|613.14|621.21|613.41|620.83|613.03|20
1655216470000|2022-06-14 14:21:10|620.87|613.07|622.2|614.4|622.27|614.47|620.87|613.07|28
1655216480000|2022-06-14 14:21:20|622.19|614.39|621.71|613.91|622.2|614.4|621.71|613.91|25
1655216490000|2022-06-14 14:21:30|621.45|613.65|621.94|614.14|622.13|614.33|621.35|613.55|26
1655216500000|2022-06-14 14:21:40|621.97|614.17|622.19|614.39|622.45|614.65|621.94|614.14|31
1655216510000|2022-06-14 14:21:50|622.18|614.38|622.92|615.12|622.92|615.12|622.01|614.21|24
1655216520000|2022-06-14 14:22:00|622.91|615.11|623.73|615.93|623.97|616.17|622.77|614.97|31
1655216530000|2022-06-14 14:22:10|623.74|615.94|622.37|614.57|624.19|616.39|622.37|614.57|33
1655216540000|2022-06-14 14:22:20|622.36|614.56|622.68|614.88|623.21|615.41|622.36|614.56|28
1655216550000|2022-06-14 14:22:30|622.67|614.87|623.21|615.41|623.22|615.42|622.48|614.68|28
1655216560000|2022-06-14 14:22:40|623.16|615.36|622.56|614.76|623.18|615.38|622.56|614.76|15
1655216570000|2022-06-14 14:22:50|622.51|614.71|623.09|615.29|623.34|615.54|622.42|614.62|20
1655216580000|2022-06-14 14:23:00|623.05|615.25|622.45|614.65|623.4|615.6|622.45|614.65|27
1655216590000|2022-06-14 14:23:10|622.42|614.62|622.56|614.76|623.17|615.37|622.42|614.62|27
1655216600000|2022-06-14 14:23:20|622.61|614.81|621.4|613.6|622.61|614.81|621.4|613.6|26
1655216610000|2022-06-14 14:23:30|621.42|613.62|622.59|614.79|622.61|614.81|621.42|613.62|26
1655216620000|2022-06-14 14:23:40|622.5|614.7|621.64|613.84|622.52|614.72|621.64|613.84|24
1655216630000|2022-06-14 14:23:50|621.46|613.66|621.99|614.19|622.25|614.45|621.33|613.53|29
1655216640000|2022-06-14 14:24:00|622.04|614.24|622.07|614.27|622.25|614.45|621.5|613.7|32
1655216650000|2022-06-14 14:24:10|621.9|614.1|620.54|612.74|621.96|614.16|620.53|612.73|29
1655216660000|2022-06-14 14:24:20|620.51|612.71|620.99|613.19|621.33|613.53|620.5|612.7|25
1655216670000|2022-06-14 14:24:30|620.94|613.14|620.35|612.55|620.94|613.14|620.31|612.51|25
1655216680000|2022-06-14 14:24:40|620.37|612.57|620.21|612.41|620.41|612.61|620.15|612.35|26
1655216690000|2022-06-14 14:24:50|620.22|612.42|620.29|612.49|620.29|612.49|620.04|612.24|29
1655216700000|2022-06-14 14:25:00|620.32|612.52|620.2|612.4|620.32|612.52|620.08|612.28|30
1655216710000|2022-06-14 14:25:10|620.46|612.66|620.79|612.99|620.99|613.19|620.14|612.34|21
1655216720000|2022-06-14 14:25:20|620.78|612.98|621.16|613.36|621.17|613.37|620.43|612.63|26
1655216730000|2022-06-14 14:25:30|621.15|613.35|621.75|613.95|621.76|613.96|621.09|613.29|32
1655216740000|2022-06-14 14:25:40|621.64|613.84|621.25|613.45|621.65|613.85|621.18|613.38|28
1655216750000|2022-06-14 14:25:50|621.26|613.46|620.6|612.8|621.29|613.49|620.37|612.57|25
1655216760000|2022-06-14 14:26:00|620.59|612.79|621.58|613.78|621.77|613.97|620.56|612.76|33
1655216770000|2022-06-14 14:26:10|621.68|613.88|620.59|612.79|621.68|613.88|620.51|612.71|27
1655216780000|2022-06-14 14:26:20|620.58|612.78|620.26|612.46|620.6|612.8|619.78|611.98|28
1655216790000|2022-06-14 14:26:30|620.2|612.4|620.7|612.9|620.7|612.9|619.97|612.17|26
1655216800000|2022-06-14 14:26:40|620.69|612.89|621.34|613.54|621.38|613.58|620.64|612.84|30
1655216810000|2022-06-14 14:26:50|621.36|613.56|622.32|614.52|622.32|614.52|621.27|613.47|30
1655216820000|2022-06-14 14:27:00|622.35|614.55|622.46|614.66|622.68|614.88|622.3|614.5|25
1655216830000|2022-06-14 14:27:10|622.49|614.69|623.48|615.68|623.79|615.99|622.49|614.69|29
1655216840000|2022-06-14 14:27:20|623.47|615.67|623.28|615.48|623.87|616.07|623.16|615.36|29
1655216850000|2022-06-14 14:27:30|623.27|615.47|622.51|614.71|623.43|615.63|622.51|614.71|31
1655216860000|2022-06-14 14:27:40|622.5|614.7|622.37|614.57|622.51|614.71|622.18|614.38|22
1655216870000|2022-06-14 14:27:50|622.31|614.51|621.36|613.56|622.31|614.51|621.32|613.52|18
1655216880000|2022-06-14 14:28:00|621.34|613.54|621.26|613.46|621.72|613.92|621.2|613.4|31
1655216890000|2022-06-14 14:28:10|621.28|613.48|620.43|612.63|621.29|613.49|620.18|612.38|33
1655216900000|2022-06-14 14:28:20|620.42|612.62|621.41|613.61|621.64|613.84|620.37|612.57|27
1655216910000|2022-06-14 14:28:30|621.36|613.56|621.76|613.96|621.76|613.96|621|613.2|27
1655216920000|2022-06-14 14:28:40|621.64|613.84|621.43|613.63|621.82|614.02|621.4|613.6|24
1655216930000|2022-06-14 14:28:50|621.51|613.71|621.3|613.5|621.51|613.71|621.27|613.47|26
1655216940000|2022-06-14 14:29:00|621.26|613.46|621.18|613.38|621.31|613.51|621.07|613.27|33
1655216950000|2022-06-14 14:29:10|621.21|613.41|621.67|613.87|621.87|614.07|621.21|613.41|34
1655216960000|2022-06-14 14:29:20|621.64|613.84|622.73|614.93|622.77|614.97|621.62|613.82|28
1655216970000|2022-06-14 14:29:30|622.72|614.92|622.72|614.92|622.72|614.92|622.3|614.5|25
1655216980000|2022-06-14 14:29:40|622.71|614.91|622.54|614.74|622.92|615.12|622.37|614.57|29
1655216990000|2022-06-14 14:29:50|622.59|614.79|621.84|614.04|622.59|614.79|621.84|614.04|31
1655217000000|2022-06-14 14:30:00|621.8|614|620.97|613.17|621.91|614.11|620.5|612.7|33
1655217010000|2022-06-14 14:30:10|620.98|613.18|621.89|614.09|621.98|614.18|620.88|613.08|30
1655217020000|2022-06-14 14:30:20|622.01|614.21|620.66|612.86|622.3|614.5|620.56|612.76|30
1655217030000|2022-06-14 14:30:30|620.63|612.83|619.31|611.51|620.63|612.83|619.19|611.39|35
1655217040000|2022-06-14 14:30:40|619.3|611.5|618.5|610.7|619.46|611.66|618.43|610.63|31
1655217050000|2022-06-14 14:30:50|618.42|610.62|617.48|609.68|618.42|610.62|617.37|609.57|22
1655217060000|2022-06-14 14:31:00|617.47|609.67|618.09|610.29|618.21|610.41|617.31|609.51|31
1655217070000|2022-06-14 14:31:10|618.12|610.32|617.45|609.65|618.25|610.45|617.43|609.63|27
1655217080000|2022-06-14 14:31:20|617.6|609.8|618.71|610.91|618.71|610.91|617.51|609.71|28
1655217090000|2022-06-14 14:31:30|618.62|610.82|620.26|612.46|620.26|612.46|618.59|610.79|34
1655217100000|2022-06-14 14:31:40|620.28|612.48|621.12|613.32|621.14|613.34|619.4|611.6|26
1655217110000|2022-06-14 14:31:50|621.16|613.36|621.27|613.47|621.27|613.47|620.63|612.83|31
1655217120000|2022-06-14 14:32:00|621.29|613.49|621.57|613.77|621.94|614.14|621.28|613.48|30
1655217130000|2022-06-14 14:32:10|621.56|613.76|620.47|612.67|622.01|614.21|620.47|612.67|33
1655217140000|2022-06-14 14:32:20|620.46|612.66|621.07|613.27|621.24|613.44|620.45|612.65|26
1655217150000|2022-06-14 14:32:30|621.14|613.34|620.39|612.59|621.18|613.38|620.37|612.57|19
1655217160000|2022-06-14 14:32:40|620.44|612.64|621.31|613.51|621.31|613.51|620.44|612.64|23
1655217170000|2022-06-14 14:32:50|621.38|613.58|621.27|613.47|621.56|613.76|621.27|613.47|16
1655217180000|2022-06-14 14:33:00|621.24|613.44|621.75|613.95|621.92|614.12|621.16|613.36|20
1655217190000|2022-06-14 14:33:10|621.76|613.96|621.94|614.14|621.94|614.14|621.6|613.8|25
1655217200000|2022-06-14 14:33:20|621.98|614.18|620.75|612.95|621.98|614.18|620.53|612.73|27
1655217210000|2022-06-14 14:33:30|620.63|612.83|620.29|612.49|620.83|613.03|620.26|612.46|25
1655217220000|2022-06-14 14:33:40|620.31|612.51|619.39|611.59|620.45|612.65|619.39|611.59|29
1655217230000|2022-06-14 14:33:50|619.34|611.54|619.24|611.44|619.39|611.59|619.21|611.41|25
1655217240000|2022-06-14 14:34:00|619.19|611.39|621.38|613.58|621.38|613.58|619.19|611.39|36
1655217250000|2022-06-14 14:34:10|621.42|613.62|620.99|613.19|621.43|613.63|620.99|613.19|21
1655217260000|2022-06-14 14:34:20|620.98|613.18|622.99|615.19|622.99|615.19|620.89|613.09|30
1655217270000|2022-06-14 14:34:30|622.98|615.18|623.24|615.44|624.01|616.21|622.87|615.07|33
1655217280000|2022-06-14 14:34:40|623.18|615.38|623.85|616.05|623.85|616.05|623.18|615.38|20
1655217290000|2022-06-14 14:34:50|623.84|616.04|623.86|616.06|623.88|616.08|623.84|616.04|8
1655217300000|2022-06-14 14:35:00|623.94|616.14|623.34|615.54|623.97|616.17|623.33|615.53|20
1655217310000|2022-06-14 14:35:10|623.39|615.59|624.54|616.74|624.54|616.74|623.31|615.51|32
1655217320000|2022-06-14 14:35:20|624.62|616.82|625.03|617.23|625.21|617.41|624.46|616.66|15
1655217330000|2022-06-14 14:35:30|625.08|617.28|624.94|617.14|625.24|617.44|624.94|617.14|8
1655217340000|2022-06-14 14:35:40|624.93|617.13|624.32|616.52|624.95|617.15|623.36|615.56|29
1655217350000|2022-06-14 14:35:50|624.08|616.28|624.29|616.49|624.29|616.49|623.76|615.96|21
1655217360000|2022-06-14 14:36:00|624.22|616.42|624.83|617.03|625.23|617.43|624.21|616.41|23
1655217370000|2022-06-14 14:36:10|624.92|617.12|625.09|617.29|625.28|617.48|624.65|616.85|24
1655217380000|2022-06-14 14:36:20|625.18|617.38|625.13|617.33|625.48|617.68|625.12|617.32|24
1655217390000|2022-06-14 14:36:30|625.47|617.67|625.67|617.87|625.69|617.89|625.2|617.4|7
1655217400000|2022-06-14 14:36:40|625.35|617.55|625.01|617.21|625.66|617.86|624.99|617.19|23
1655217410000|2022-06-14 14:36:50|625.05|617.25|625.26|617.46|625.31|617.51|625.05|617.25|13
1655217420000|2022-06-14 14:37:00|625.05|617.25|625.47|617.67|625.65|617.85|625.05|617.25|25
1655217430000|2022-06-14 14:37:10|625.48|617.68|626.71|618.91|626.88|619.08|625.26|617.46|27
1655217440000|2022-06-14 14:37:20|626.64|618.84|626.4|618.6|626.85|619.05|626.38|618.58|26
1655217450000|2022-06-14 14:37:30|626.39|618.59|625.4|617.6|626.39|618.59|625.33|617.53|25
1655217460000|2022-06-14 14:37:40|625.34|617.54|625.23|617.43|625.37|617.57|625.01|617.21|29
1655217470000|2022-06-14 14:37:50|625.24|617.44|625.62|617.82|625.74|617.94|625.03|617.23|36
1655217480000|2022-06-14 14:38:00|625.6|617.8|624.9|617.1|625.6|617.8|624.49|616.69|32
1655217490000|2022-06-14 14:38:10|625.24|617.44|624.82|617.02|625.33|617.53|624.76|616.96|30
1655217500000|2022-06-14 14:38:20|624.8|617|624.46|616.66|624.9|617.1|624.35|616.55|27
1655217510000|2022-06-14 14:38:30|624.63|616.83|624.74|616.94|625.1|617.3|624.37|616.57|31
1655217520000|2022-06-14 14:38:40|624.77|616.97|624.72|616.92|624.99|617.19|624.72|616.92|25
1655217530000|2022-06-14 14:38:50|624.73|616.93|624.75|616.95|625.12|617.32|624.56|616.76|30
1655217540000|2022-06-14 14:39:00|624.78|616.98|624.76|616.96|625.01|617.21|624.49|616.69|26
1655217550000|2022-06-14 14:39:10|624.75|616.95|625.33|617.53|625.65|617.85|624.75|616.95|33
1655217560000|2022-06-14 14:39:20|625.31|617.51|624.51|616.71|625.34|617.54|624.35|616.55|31
1655217570000|2022-06-14 14:39:30|624.53|616.73|623.4|615.6|624.53|616.73|623.22|615.42|33
1655217580000|2022-06-14 14:39:40|623.38|615.58|622.43|614.63|623.38|615.58|622.33|614.53|25
1655217590000|2022-06-14 14:39:50|622.74|614.94|623.54|615.74|623.57|615.77|622.72|614.92|34
1655217600000|2022-06-14 14:40:00|623.55|615.75|622.95|615.15|623.59|615.79|622.94|615.14|29
1655217610000|2022-06-14 14:40:10|623.12|615.32|622.9|615.1|623.19|615.39|622.24|614.44|31
1655217620000|2022-06-14 14:40:20|622.86|615.06|623.1|615.3|623.22|615.42|622.57|614.77|22
1655217630000|2022-06-14 14:40:30|623.09|615.29|623.79|615.99|623.82|616.02|622.92|615.12|28
1655217640000|2022-06-14 14:40:40|623.77|615.97|623.83|616.03|623.95|616.15|623.35|615.55|31
1655217650000|2022-06-14 14:40:50|623.85|616.05|622.99|615.19|623.87|616.07|622.45|614.65|32
1655217660000|2022-06-14 14:41:00|623|615.2|624.34|616.54|624.4|616.6|622.76|614.96|27
1655217670000|2022-06-14 14:41:10|624.43|616.63|624.13|616.33|624.51|616.71|624.13|616.33|26
1655217680000|2022-06-14 14:41:20|624.2|616.4|624.12|616.32|624.28|616.48|623.92|616.12|27
1655217690000|2022-06-14 14:41:30|624.09|616.29|624.2|616.4|624.37|616.57|624.08|616.28|19
1655217700000|2022-06-14 14:41:40|624.22|616.42|624.43|616.63|624.66|616.86|624.21|616.41|30
1655217710000|2022-06-14 14:41:50|624.45|616.65|624.37|616.57|624.91|617.11|624.28|616.48|25
1655217720000|2022-06-14 14:42:00|624.33|616.53|622.53|614.73|624.39|616.59|622.51|614.71|30
1655217730000|2022-06-14 14:42:10|622.58|614.78|621.44|613.64|622.58|614.78|621.44|613.64|27
1655217740000|2022-06-14 14:42:20|621.42|613.62|621.39|613.59|621.47|613.67|621.05|613.25|22
1655217750000|2022-06-14 14:42:30|621.37|613.57|621.27|613.47|621.41|613.61|620.42|612.62|28
1655217760000|2022-06-14 14:42:40|621.25|613.45|621.22|613.42|621.26|613.46|620.79|612.99|30
1655217770000|2022-06-14 14:42:50|621.23|613.43|620.87|613.07|621.37|613.57|620.78|612.98|27
1655217780000|2022-06-14 14:43:00|620.86|613.06|620.48|612.68|621.26|613.46|620.46|612.66|30
1655217790000|2022-06-14 14:43:10|620.07|612.27|619.38|611.58|620.07|612.27|619.2|611.4|31
1655217800000|2022-06-14 14:43:20|619.37|611.57|619.34|611.54|619.71|611.91|619.29|611.49|25
1655217810000|2022-06-14 14:43:30|619.33|611.53|619.11|611.31|619.41|611.61|618.92|611.12|23
1655217820000|2022-06-14 14:43:40|619.12|611.32|619.14|611.34|619.23|611.43|618.82|611.02|11
1655217830000|2022-06-14 14:43:50|619.13|611.33|618.7|610.9|619.31|611.51|618.7|610.9|26
1655217840000|2022-06-14 14:44:00|619.03|611.23|619.4|611.6|619.4|611.6|618.54|610.74|31
1655217850000|2022-06-14 14:44:10|619.84|612.04|620.61|612.81|620.96|613.16|619.47|611.67|32
1655217860000|2022-06-14 14:44:20|620.52|612.72|621.16|613.36|621.31|613.51|620.32|612.52|30
1655217870000|2022-06-14 14:44:30|621.22|613.42|621.18|613.38|622.1|614.3|621.07|613.27|28
1655217880000|2022-06-14 14:44:40|621.14|613.34|621.37|613.57|621.68|613.88|621.14|613.34|28
1655217890000|2022-06-14 14:44:50|621.31|613.51|622.49|614.69|622.49|614.69|621.27|613.47|32
1655217900000|2022-06-14 14:45:00|622.74|614.94|622.23|614.43|623.04|615.24|621.51|613.71|31
1655217910000|2022-06-14 14:45:10|622.18|614.38|623.38|615.58|623.48|615.68|622.18|614.38|26
1655217920000|2022-06-14 14:45:20|623.45|615.65|625.69|617.89|626.02|618.22|623.45|615.65|31
1655217930000|2022-06-14 14:45:30|625.71|617.91|626.1|618.3|626.11|618.31|625.6|617.8|16
1655217940000|2022-06-14 14:45:40|626.27|618.47|625.69|617.89|626.33|618.53|625.35|617.55|32
1655217950000|2022-06-14 14:45:50|625.86|618.06|626.08|618.28|626.18|618.38|625.86|618.06|30
1655217960000|2022-06-14 14:46:00|626.1|618.3|626.12|618.32|626.13|618.33|625.97|618.17|22
1655217970000|2022-06-14 14:46:10|626.13|618.33|626|618.2|626.26|618.46|626|618.2|25
1655217980000|2022-06-14 14:46:20|626.02|618.22|628.06|620.26|628.1|620.3|625.96|618.16|32
1655217990000|2022-06-14 14:46:30|628.08|620.28|628.24|620.44|628.64|620.84|628.03|620.23|25
1655218000000|2022-06-14 14:46:40|628.28|620.48|628.35|620.55|628.39|620.59|628.17|620.37|24
1655218010000|2022-06-14 14:46:50|628.38|620.58|629.23|621.43|629.28|621.48|628.1|620.3|31
1655218020000|2022-06-14 14:47:00|629.33|621.53|630.96|623.16|631|623.2|629.33|621.53|34
1655218030000|2022-06-14 14:47:10|630.94|623.14|631.86|624.06|631.86|624.06|630.94|623.14|29
1655218040000|2022-06-14 14:47:20|631.88|624.08|631.77|623.97|631.88|624.08|631.34|623.54|26
1655218050000|2022-06-14 14:47:30|631.8|624|632.56|624.76|632.58|624.78|631.8|624|24
1655218060000|2022-06-14 14:47:40|632.57|624.77|632.57|624.77|633.08|625.28|632.26|624.46|25
1655218070000|2022-06-14 14:47:50|632.4|624.6|632.27|624.47|632.72|624.92|632.14|624.34|26
1655218080000|2022-06-14 14:48:00|632.15|624.35|631.61|623.81|632.15|624.35|631.46|623.66|34
1655218090000|2022-06-14 14:48:10|631.64|623.84|632.04|624.24|632.11|624.31|631.63|623.83|25
1655218100000|2022-06-14 14:48:20|632.02|624.22|632.71|624.91|632.71|624.91|631.97|624.17|35
1655218110000|2022-06-14 14:48:30|632.72|624.92|632.45|624.65|632.75|624.95|632.26|624.46|22
1655218120000|2022-06-14 14:48:40|632.46|624.66|632.32|624.52|632.46|624.66|632.27|624.47|28
1655218130000|2022-06-14 14:48:50|632.38|624.58|632.49|624.69|632.52|624.72|632|624.2|29
1655218140000|2022-06-14 14:49:00|632.5|624.7|632.45|624.65|632.71|624.91|632.38|624.58|29
1655218150000|2022-06-14 14:49:10|632.44|624.64|631.42|623.62|632.45|624.65|631.41|623.61|31
1655218160000|2022-06-14 14:49:20|631.4|623.6|631.32|623.52|631.6|623.8|630.98|623.18|28
1655218170000|2022-06-14 14:49:30|631.34|623.54|631.89|624.09|631.9|624.1|631.31|623.51|25
1655218180000|2022-06-14 14:49:40|631.82|624.02|632.78|624.98|632.78|624.98|631.69|623.89|20
1655218190000|2022-06-14 14:49:50|632.83|625.03|633.43|625.63|633.6|625.8|632.82|625.02|18
1655218200000|2022-06-14 14:50:00|633.44|625.64|633.17|625.37|633.44|625.64|633.17|625.37|22
1655218210000|2022-06-14 14:50:10|633.19|625.39|632.42|624.62|633.3|625.5|632.42|624.62|33
1655218220000|2022-06-14 14:50:20|632.58|624.78|632.49|624.69|633.03|625.23|632.46|624.66|28
1655218230000|2022-06-14 14:50:30|632.47|624.67|633.15|625.35|633.15|625.35|632.45|624.65|29
1655218240000|2022-06-14 14:50:40|633.14|625.34|633.32|625.52|633.4|625.6|633.08|625.28|21
1655218250000|2022-06-14 14:50:50|633.3|625.5|634.53|626.73|634.9|627.1|633.3|625.5|31
1655218260000|2022-06-14 14:51:00|634.5|626.7|636.59|628.79|636.59|628.79|634.4|626.6|30
1655218270000|2022-06-14 14:51:10|636.62|628.82|636.21|628.41|636.68|628.88|636.11|628.31|27
1655218280000|2022-06-14 14:51:20|636|628.2|635.4|627.6|636|628.2|635.36|627.56|34
1655218290000|2022-06-14 14:51:30|635.42|627.62|635.52|627.72|635.81|628.01|635.42|627.62|28
1655218300000|2022-06-14 14:51:40|635.5|627.7|634.35|626.55|635.5|627.7|634.33|626.53|27
1655218310000|2022-06-14 14:51:50|634.34|626.54|634.42|626.62|634.6|626.8|634.11|626.31|28
1655218320000|2022-06-14 14:52:00|634.49|626.69|632.39|624.59|634.49|626.69|632.38|624.58|35
1655218330000|2022-06-14 14:52:10|632.37|624.57|632.75|624.95|632.75|624.95|632.2|624.4|32
1655218340000|2022-06-14 14:52:20|632.92|625.12|632.83|625.03|633.07|625.27|632.57|624.77|26
1655218350000|2022-06-14 14:52:30|632.84|625.04|634.11|626.31|634.3|626.5|632.48|624.68|33
1655218360000|2022-06-14 14:52:40|634.16|626.36|633.8|626|634.16|626.36|633.34|625.54|24
1655218370000|2022-06-14 14:52:50|633.79|625.99|634.3|626.5|634.42|626.62|633.61|625.81|28
1655218380000|2022-06-14 14:53:00|634.29|626.49|634.28|626.48|634.31|626.51|633.74|625.94|27
1655218390000|2022-06-14 14:53:10|634.21|626.41|633.72|625.92|634.82|627.02|633.72|625.92|31
1655218400000|2022-06-14 14:53:20|633.68|625.88|633.49|625.69|634.09|626.29|633.46|625.66|35
1655218410000|2022-06-14 14:53:30|633.46|625.66|632.13|624.33|633.47|625.67|632.13|624.33|33
1655218420000|2022-06-14 14:53:40|632.14|624.34|632.87|625.07|632.87|625.07|631.81|624.01|35
1655218430000|2022-06-14 14:53:50|632.89|625.09|632.51|624.71|632.95|625.15|632.46|624.66|24
1655218440000|2022-06-14 14:54:00|632.53|624.73|632.78|624.98|633.26|625.46|632.36|624.56|30
1655218450000|2022-06-14 14:54:10|632.63|624.83|632.21|624.41|632.96|625.16|631.67|623.87|31
1655218460000|2022-06-14 14:54:20|632.22|624.42|631.47|623.67|632.25|624.45|631.47|623.67|25
1655218470000|2022-06-14 14:54:30|631.43|623.63|631.46|623.66|631.54|623.74|631.4|623.6|18
1655218480000|2022-06-14 14:54:40|631.45|623.65|630.29|622.49|631.5|623.7|630.29|622.49|25
1655218490000|2022-06-14 14:54:50|630.3|622.5|630.93|623.13|630.93|623.13|629.97|622.17|25
1655218500000|2022-06-14 14:55:00|630.91|623.11|630.51|622.71|631.16|623.36|630.51|622.71|27
1655218510000|2022-06-14 14:55:10|630.5|622.7|630.5|622.7|630.83|623.03|629.99|622.19|25
1655218520000|2022-06-14 14:55:20|630.64|622.84|631.62|623.82|631.62|623.82|630.5|622.7|33
1655218530000|2022-06-14 14:55:30|631.6|623.8|631.7|623.9|632.1|624.3|631.38|623.58|22
1655218540000|2022-06-14 14:55:40|631.75|623.95|631.8|624|632|624.2|631.36|623.56|28
1655218550000|2022-06-14 14:55:50|631.78|623.98|631.93|624.13|632|624.2|631.4|623.6|31
1655218560000|2022-06-14 14:56:00|631.9|624.1|631.96|624.16|632.03|624.23|631.51|623.71|32
1655218570000|2022-06-14 14:56:10|631.95|624.15|631.89|624.09|631.95|624.15|631.78|623.98|21
1655218580000|2022-06-14 14:56:20|631.84|624.04|632.82|625.02|633.07|625.27|631.84|624.04|26
1655218590000|2022-06-14 14:56:30|632.86|625.06|632.98|625.18|633.12|625.32|632.86|625.06|21
1655218600000|2022-06-14 14:56:40|632.96|625.16|632.41|624.61|632.96|625.16|632.27|624.47|25
1655218610000|2022-06-14 14:56:50|632|624.2|631.57|623.77|632|624.2|631.13|623.33|31
1655218620000|2022-06-14 14:57:00|631.86|624.06|632.58|624.78|632.61|624.81|631.81|624.01|30
1655218630000|2022-06-14 14:57:10|632.49|624.69|633.14|625.34|633.14|625.34|632.49|624.69|25
1655218640000|2022-06-14 14:57:20|633.13|625.33|633|625.2|633.14|625.34|632.99|625.19|13
1655218650000|2022-06-14 14:57:30|633.02|625.22|633|625.2|633.09|625.29|632.93|625.13|20
1655218660000|2022-06-14 14:57:40|632.99|625.19|633.16|625.36|633.21|625.41|632.93|625.13|20
1655218670000|2022-06-14 14:57:50|633.14|625.34|633.09|625.29|633.14|625.34|632.98|625.18|21
1655218680000|2022-06-14 14:58:00|633.1|625.3|633.62|625.82|634.01|626.21|633.1|625.3|25
1655218690000|2022-06-14 14:58:10|634|626.2|632.49|624.69|634|626.2|632.49|624.69|26
1655218700000|2022-06-14 14:58:20|632.46|624.66|633.19|625.39|633.19|625.39|632.42|624.62|19
1655218710000|2022-06-14 14:58:30|633.2|625.4|633.58|625.78|633.61|625.81|633.2|625.4|27
1655218720000|2022-06-14 14:58:40|633.59|625.79|633.14|625.34|633.62|625.82|633.14|625.34|28
1655218730000|2022-06-14 14:58:50|633.11|625.31|633.1|625.3|633.19|625.39|633|625.2|19
1655218740000|2022-06-14 14:59:00|633.11|625.31|633.32|625.52|633.35|625.55|633.09|625.29|21
1655218750000|2022-06-14 14:59:10|633.33|625.53|634.11|626.31|634.11|626.31|633.33|625.53|26
1655218760000|2022-06-14 14:59:20|634.1|626.3|634.55|626.75|635.08|627.28|633.41|625.61|31
1655218770000|2022-06-14 14:59:30|634.53|626.73|634.69|626.89|634.81|627.01|634.47|626.67|28
1655218780000|2022-06-14 14:59:40|634.49|626.69|634.02|626.22|634.49|626.69|634.02|626.22|24
1655218790000|2022-06-14 14:59:50|633.95|626.15|634.21|626.41|634.48|626.68|633.95|626.15|28
1655218800000|2022-06-14 15:00:00|634.18|626.38|633.62|625.82|634.38|626.58|633.44|625.64|32
1655218810000|2022-06-14 15:00:10|633.6|625.8|634.16|626.36|634.24|626.44|633.6|625.8|28
1655218820000|2022-06-14 15:00:20|634.18|626.38|634.93|627.13|634.93|627.13|634.08|626.28|26
1655218830000|2022-06-14 15:00:30|635.05|627.25|633.47|625.67|635.56|627.76|633.47|625.67|32
1655218840000|2022-06-14 15:00:40|633.4|625.6|633.18|625.38|633.4|625.6|632.64|624.84|25
1655218850000|2022-06-14 15:00:50|633.23|625.43|633.27|625.47|633.56|625.76|632.55|624.75|26
1655218860000|2022-06-14 15:01:00|633.31|625.51|634.88|627.08|635.03|627.23|633.29|625.49|31
1655218870000|2022-06-14 15:01:10|634.89|627.09|635.53|627.73|635.53|627.73|634.89|627.09|19
1655218880000|2022-06-14 15:01:20|635.94|628.14|636.13|628.33|636.13|628.33|635.25|627.45|23
1655218890000|2022-06-14 15:01:30|636.18|628.38|635.13|627.33|636.18|628.38|634.94|627.14|26
1655218900000|2022-06-14 15:01:40|635.17|627.37|635.16|627.36|635.17|627.37|634.97|627.17|21
1655218910000|2022-06-14 15:01:50|635.18|627.38|635.09|627.29|635.5|627.7|635.09|627.29|28
1655218920000|2022-06-14 15:02:00|635.24|627.44|635.5|627.7|636.05|628.25|635.24|627.44|33
1655218930000|2022-06-14 15:02:10|635.4|627.6|636.13|628.33|636.24|628.44|635.32|627.52|32
1655218940000|2022-06-14 15:02:20|636.47|628.67|639.36|631.56|639.48|631.68|636.13|628.33|33
1655218950000|2022-06-14 15:02:30|639.31|631.51|638.8|631|639.31|631.51|638.1|630.3|32
1655218960000|2022-06-14 15:02:40|638.78|630.98|639.5|631.7|639.5|631.7|638.69|630.89|30
1655218970000|2022-06-14 15:02:50|639.56|631.76|640.57|632.77|640.57|632.77|639.56|631.76|35
1655218980000|2022-06-14 15:03:00|640.37|632.57|641.37|633.57|641.37|633.57|640.37|632.57|32
1655218990000|2022-06-14 15:03:10|641.42|633.62|640.23|632.43|641.42|633.62|640.13|632.33|34
1655219000000|2022-06-14 15:03:20|640.32|632.52|641.07|633.27|641.07|633.27|639.83|632.03|30
1655219010000|2022-06-14 15:03:30|641.09|633.29|640.34|632.54|641.09|633.29|640.08|632.28|33
1655219020000|2022-06-14 15:03:40|640.35|632.55|639.5|631.7|640.36|632.56|639.4|631.6|34
1655219030000|2022-06-14 15:03:50|639.35|631.55|638.07|630.27|639.39|631.59|637.93|630.13|31
1655219040000|2022-06-14 15:04:00|638.12|630.32|638.26|630.46|638.73|630.93|637.99|630.19|32
1655219050000|2022-06-14 15:04:10|638.25|630.45|637.7|629.9|638.61|630.81|637.66|629.86|33
1655219060000|2022-06-14 15:04:20|637.69|629.89|637.44|629.64|637.69|629.89|637.24|629.44|34
1655219070000|2022-06-14 15:04:30|637.42|629.62|636.58|628.78|637.42|629.62|636.58|628.78|33
1655219080000|2022-06-14 15:04:40|636.57|628.77|637.06|629.26|637.26|629.46|636.4|628.6|34
1655219090000|2022-06-14 15:04:50|636.93|629.13|637.07|629.27|637.27|629.47|636.49|628.69|33
1655219100000|2022-06-14 15:05:00|637.09|629.29|635.93|628.13|637.09|629.29|635.67|627.87|37
1655219110000|2022-06-14 15:05:10|636|628.2|636.61|628.81|636.76|628.96|635.35|627.55|34
1655219120000|2022-06-14 15:05:20|636.62|628.82|636.44|628.64|637.2|629.4|636.42|628.62|29
1655219130000|2022-06-14 15:05:30|636.45|628.65|637.2|629.4|637.21|629.41|636.45|628.65|28
1655219140000|2022-06-14 15:05:40|637.22|629.42|637.31|629.51|637.54|629.74|636.93|629.13|29
1655219150000|2022-06-14 15:05:50|637.3|629.5|637.34|629.54|637.79|629.99|637.22|629.42|31
1655219160000|2022-06-14 15:06:00|637.33|629.53|636.42|628.62|637.38|629.58|636.32|628.52|28
1655219170000|2022-06-14 15:06:10|636.46|628.66|636.71|628.91|637.01|629.21|636.45|628.65|21
1655219180000|2022-06-14 15:06:20|636.63|628.83|636.26|628.46|636.7|628.9|636.24|628.44|34
1655219190000|2022-06-14 15:06:30|636.28|628.48|634.78|626.98|636.28|628.48|634.58|626.78|33
1655219200000|2022-06-14 15:06:40|634.57|626.77|635.16|627.36|635.17|627.37|634.52|626.72|29
1655219210000|2022-06-14 15:06:50|634.96|627.16|635.49|627.69|635.49|627.69|634.49|626.69|29
1655219220000|2022-06-14 15:07:00|635.5|627.7|634.37|626.57|635.52|627.72|634.33|626.53|33
1655219230000|2022-06-14 15:07:10|634.31|626.51|635.99|628.19|636.03|628.23|634.24|626.44|32
1655219240000|2022-06-14 15:07:20|636|628.2|635.32|627.52|636.17|628.37|635.18|627.38|27
1655219250000|2022-06-14 15:07:30|635.3|627.5|634.74|626.94|635.33|627.53|634.71|626.91|24
1655219260000|2022-06-14 15:07:40|634.77|626.97|635.62|627.82|635.62|627.82|634.77|626.97|23
1655219270000|2022-06-14 15:07:50|635.67|627.87|636.99|629.19|636.99|629.19|635.67|627.87|30
1655219280000|2022-06-14 15:08:00|637.02|629.22|638.39|630.59|638.39|630.59|636.91|629.11|29
1655219290000|2022-06-14 15:08:10|638.35|630.55|638.57|630.77|638.76|630.96|638.29|630.49|38
1655219300000|2022-06-14 15:08:20|638.61|630.81|639.14|631.34|639.19|631.39|638.61|630.81|26
1655219310000|2022-06-14 15:08:30|639.09|631.29|639.41|631.61|639.57|631.77|638.93|631.13|29
1655219320000|2022-06-14 15:08:40|639.49|631.69|639.06|631.26|639.63|631.83|639.06|631.26|19
1655219330000|2022-06-14 15:08:50|639.23|631.43|638.29|630.49|639.43|631.63|638.25|630.45|26
1655219340000|2022-06-14 15:09:00|638.32|630.52|637.35|629.55|638.32|630.52|637.25|629.45|27
1655219350000|2022-06-14 15:09:10|637.38|629.58|637.07|629.27|637.7|629.9|637.06|629.26|22
1655219360000|2022-06-14 15:09:20|637.05|629.25|635.6|627.8|637.05|629.25|635.43|627.63|32
1655219370000|2022-06-14 15:09:30|635.56|627.76|635.59|627.79|636.01|628.21|635.41|627.61|30
1655219380000|2022-06-14 15:09:40|635.8|628|636.5|628.7|636.57|628.77|635.78|627.98|26
1655219390000|2022-06-14 15:09:50|636.47|628.67|636.3|628.5|636.58|628.78|636.12|628.32|25
1655219400000|2022-06-14 15:10:00|636.32|628.52|635.97|628.17|636.36|628.56|635.8|628|28
1655219410000|2022-06-14 15:10:10|635.91|628.11|635.68|627.88|635.96|628.16|635.39|627.59|33
1655219420000|2022-06-14 15:10:20|635.57|627.77|635.62|627.82|636.02|628.22|635.54|627.74|29
1655219430000|2022-06-14 15:10:30|635.67|627.87|636.32|628.52|636.61|628.81|635.62|627.82|30
1655219440000|2022-06-14 15:10:40|636.33|628.53|635.37|627.57|636.54|628.74|635.37|627.57|32
1655219450000|2022-06-14 15:10:50|635.36|627.56|634.9|627.1|635.39|627.59|634.56|626.76|31
1655219460000|2022-06-14 15:11:00|635.13|627.33|634.64|626.84|635.2|627.4|634.42|626.62|25
1655219470000|2022-06-14 15:11:10|634.61|626.81|635.18|627.38|635.32|627.52|634.52|626.72|27
1655219480000|2022-06-14 15:11:20|635.54|627.74|635.16|627.36|635.54|627.74|635.03|627.23|23
1655219490000|2022-06-14 15:11:30|635.13|627.33|635.07|627.27|635.44|627.64|635|627.2|29
1655219500000|2022-06-14 15:11:40|635|627.2|635.23|627.43|635.32|627.52|634.77|626.97|25
1655219510000|2022-06-14 15:11:50|635.48|627.68|636.18|628.38|636.62|628.82|635.48|627.68|33
1655219520000|2022-06-14 15:12:00|636.11|628.31|636.09|628.29|636.29|628.49|635.76|627.96|24
1655219530000|2022-06-14 15:12:10|636.12|628.32|635.94|628.14|636.21|628.41|635.8|628|25
1655219540000|2022-06-14 15:12:20|635.98|628.18|635.82|628.02|636.03|628.23|635.61|627.81|28
1655219550000|2022-06-14 15:12:30|636.14|628.34|636.66|628.86|636.71|628.91|636.12|628.32|33
1655219560000|2022-06-14 15:12:40|636.67|628.87|636.7|628.9|636.74|628.94|636.46|628.66|25
1655219570000|2022-06-14 15:12:50|636.72|628.92|636.86|629.06|636.91|629.11|636.55|628.75|21
1655219580000|2022-06-14 15:13:00|636.87|629.07|637.83|630.03|637.89|630.09|636.8|629|22
1655219590000|2022-06-14 15:13:10|637.68|629.88|638.57|630.77|638.72|630.92|637.56|629.76|27
1655219600000|2022-06-14 15:13:20|638.54|630.74|639.4|631.6|639.4|631.6|638.46|630.66|22
1655219610000|2022-06-14 15:13:30|639.43|631.63|639.38|631.58|640.23|632.43|639.34|631.54|38
1655219620000|2022-06-14 15:13:40|639.36|631.56|639.44|631.64|639.68|631.88|639.17|631.37|29
1655219630000|2022-06-14 15:13:50|639.46|631.66|639.38|631.58|639.81|632.01|639.32|631.52|32
1655219640000|2022-06-14 15:14:00|639.37|631.57|639.44|631.64|639.84|632.04|639.32|631.52|26
1655219650000|2022-06-14 15:14:10|639.43|631.63|639.37|631.57|639.44|631.64|639.02|631.22|25
1655219660000|2022-06-14 15:14:20|639.32|631.52|639.44|631.64|639.46|631.66|639|631.2|28
1655219670000|2022-06-14 15:14:30|639.48|631.68|639.46|631.66|639.88|632.08|639.36|631.56|29
1655219680000|2022-06-14 15:14:40|639.47|631.67|639.07|631.27|639.73|631.93|639.07|631.27|24
1655219690000|2022-06-14 15:14:50|639.26|631.46|637.8|630|639.26|631.46|637.61|629.81|25
1655219700000|2022-06-14 15:15:00|637.67|629.87|637.48|629.68|638.37|630.57|637.42|629.62|32
1655219710000|2022-06-14 15:15:10|637.47|629.67|636.4|628.6|637.47|629.67|636.4|628.6|29
1655219720000|2022-06-14 15:15:20|636.38|628.58|636.4|628.6|637.12|629.32|636.34|628.54|34
1655219730000|2022-06-14 15:15:30|636.45|628.65|636.43|628.63|636.58|628.78|636.24|628.44|29
1655219740000|2022-06-14 15:15:40|636.41|628.61|635.37|627.57|636.41|628.61|635.37|627.57|26
1655219750000|2022-06-14 15:15:50|635.36|627.56|634.42|626.62|635.36|627.56|634.4|626.6|26
1655219760000|2022-06-14 15:16:00|634.41|626.61|635.16|627.36|635.17|627.37|634.37|626.57|28
1655219770000|2022-06-14 15:16:10|635.15|627.35|634.56|626.76|635.15|627.35|634.25|626.45|30
1655219780000|2022-06-14 15:16:20|634.42|626.62|634.77|626.97|634.84|627.04|634.03|626.23|24
1655219790000|2022-06-14 15:16:30|634.76|626.96|634.43|626.63|634.83|627.03|634.41|626.61|26
1655219800000|2022-06-14 15:16:40|634.44|626.64|634.48|626.68|634.81|627.01|634.37|626.57|28
1655219810000|2022-06-14 15:16:50|634.36|626.56|634.35|626.55|635.32|627.52|634.29|626.49|31
1655219820000|2022-06-14 15:17:00|634.38|626.58|634.67|626.87|634.86|627.06|634.29|626.49|26
1655219830000|2022-06-14 15:17:10|634.7|626.9|634.36|626.56|635.26|627.46|634.35|626.55|28
1655219840000|2022-06-14 15:17:20|634.43|626.63|634.56|626.76|634.87|627.07|634.3|626.5|32
1655219850000|2022-06-14 15:17:30|635.17|627.37|635.11|627.31|635.31|627.51|634.65|626.85|30
1655219860000|2022-06-14 15:17:40|635.12|627.32|635.33|627.53|635.34|627.54|634.99|627.19|23
1655219870000|2022-06-14 15:17:50|635.38|627.58|635.76|627.96|636.19|628.39|635.36|627.56|29
1655219880000|2022-06-14 15:18:00|635.79|627.99|636.57|628.77|636.59|628.79|635.79|627.99|22
1655219890000|2022-06-14 15:18:10|637.06|629.26|637.45|629.65|637.51|629.71|637.06|629.26|27
1655219900000|2022-06-14 15:18:20|637.37|629.57|637.32|629.52|637.37|629.57|637.05|629.25|28
1655219910000|2022-06-14 15:18:30|637.52|629.72|638.76|630.96|638.76|630.96|637.33|629.53|32
1655219920000|2022-06-14 15:18:40|638.78|630.98|639.35|631.55|639.35|631.55|638.78|630.98|20
1655219930000|2022-06-14 15:18:50|639.38|631.58|639.33|631.53|639.67|631.87|639.3|631.5|22
1655219940000|2022-06-14 15:19:00|639.32|631.52|639.06|631.26|639.32|631.52|638.44|630.64|28
1655219950000|2022-06-14 15:19:10|639.01|631.21|639.19|631.39|639.33|631.53|639.01|631.21|26
1655219960000|2022-06-14 15:19:20|639.18|631.38|638.35|630.55|639.24|631.44|638.25|630.45|28
1655219970000|2022-06-14 15:19:30|638.34|630.54|638.31|630.51|638.34|630.54|638.22|630.42|15
1655219980000|2022-06-14 15:19:40|638.36|630.56|639.22|631.42|639.24|631.44|638.36|630.56|13
1655219990000|2022-06-14 15:19:50|639.27|631.47|638.36|630.56|639.27|631.47|638.34|630.54|20
1655220000000|2022-06-14 15:20:00|638.37|630.57|637.61|629.81|638.71|630.91|637.61|629.81|30
1655220010000|2022-06-14 15:20:10|637.32|629.52|636.36|628.56|637.39|629.59|636.24|628.44|25
1655220020000|2022-06-14 15:20:20|636.37|628.57|635.33|627.53|636.55|628.75|635.33|627.53|22
1655220030000|2022-06-14 15:20:30|635.28|627.48|635.2|627.4|636.07|628.27|635.18|627.38|27
1655220040000|2022-06-14 15:20:40|635.23|627.43|634.69|626.89|635.23|627.43|634.56|626.76|31
1655220050000|2022-06-14 15:20:50|634.71|626.91|634.2|626.4|634.72|626.92|633.87|626.07|28
1655220060000|2022-06-14 15:21:00|634.21|626.41|635.28|627.48|635.29|627.49|634.17|626.37|27
1655220070000|2022-06-14 15:21:10|635.27|627.47|634.24|626.44|635.27|627.47|633.78|625.98|35
1655220080000|2022-06-14 15:21:20|634.26|626.46|634.87|627.07|634.96|627.16|634.26|626.46|26
1655220090000|2022-06-14 15:21:30|634.7|626.9|634.91|627.11|635.16|627.36|634.66|626.86|26
1655220100000|2022-06-14 15:21:40|634.9|627.1|635.14|627.34|635.19|627.39|634.86|627.06|22
1655220110000|2022-06-14 15:21:50|635.15|627.35|634.84|627.04|635.19|627.39|634.76|626.96|20
1655220120000|2022-06-14 15:22:00|634.87|627.07|635|627.2|635.12|627.32|634.85|627.05|24
1655220130000|2022-06-14 15:22:10|635.01|627.21|635.51|627.71|635.75|627.95|634.98|627.18|20
1655220140000|2022-06-14 15:22:20|635.52|627.72|635.7|627.9|635.91|628.11|635.42|627.62|32
1655220150000|2022-06-14 15:22:30|635.65|627.85|635.22|627.42|635.82|628.02|635.22|627.42|29
1655220160000|2022-06-14 15:22:40|635.29|627.49|636.75|628.95|636.98|629.18|635.22|627.42|25
1655220170000|2022-06-14 15:22:50|636.76|628.96|636.93|629.13|637.02|629.22|636.76|628.96|11
1655220180000|2022-06-14 15:23:00|636.94|629.14|637.61|629.81|637.76|629.96|636.93|629.13|28
1655220190000|2022-06-14 15:23:10|637.59|629.79|637.56|629.76|638.23|630.43|637.27|629.47|27
1655220200000|2022-06-14 15:23:20|637.59|629.79|637.73|629.93|637.9|630.1|637.31|629.51|23
1655220210000|2022-06-14 15:23:30|637.74|629.94|637.41|629.61|637.86|630.06|637.36|629.56|27
1655220220000|2022-06-14 15:23:40|637.46|629.66|637.7|629.9|637.81|630.01|637.32|629.52|27
1655220230000|2022-06-14 15:23:50|637.68|629.88|636.1|628.3|637.7|629.9|636.1|628.3|30
1655220240000|2022-06-14 15:24:00|636.09|628.29|636.75|628.95|636.75|628.95|636.07|628.27|27
1655220250000|2022-06-14 15:24:10|636.76|628.96|637.51|629.71|637.51|629.71|636.65|628.85|29
1655220260000|2022-06-14 15:24:20|637.52|629.72|637.35|629.55|637.91|630.11|637.23|629.43|25
1655220270000|2022-06-14 15:24:30|637.4|629.6|637.84|630.04|638.16|630.36|637.4|629.6|31
1655220280000|2022-06-14 15:24:40|637.86|630.06|638.11|630.31|638.18|630.38|637.86|630.06|17
1655220290000|2022-06-14 15:24:50|638.08|630.28|637.87|630.07|638.25|630.45|637.87|630.07|17
1655220300000|2022-06-14 15:25:00|637.83|630.03|638.21|630.41|638.22|630.42|637.74|629.94|20
1655220310000|2022-06-14 15:25:10|638.22|630.42|638.26|630.46|638.7|630.9|637.91|630.11|27
1655220320000|2022-06-14 15:25:20|638.28|630.48|638.15|630.35|638.61|630.81|637.92|630.12|17
1655220330000|2022-06-14 15:25:30|638.16|630.36|638.05|630.25|638.61|630.81|638.01|630.21|16
1655220340000|2022-06-14 15:25:40|637.58|629.78|636.6|628.8|637.71|629.91|636.55|628.75|27
1655220350000|2022-06-14 15:25:50|636.77|628.97|635.69|627.89|637.31|629.51|635.67|627.87|32
1655220360000|2022-06-14 15:26:00|635.63|627.83|635.91|628.11|635.93|628.13|635.34|627.54|29
1655220370000|2022-06-14 15:26:10|635.92|628.12|636.21|628.41|637.06|629.26|635.92|628.12|34
1655220380000|2022-06-14 15:26:20|636.06|628.26|636.83|629.03|636.95|629.15|636.06|628.26|30
1655220390000|2022-06-14 15:26:30|636.91|629.11|636.22|628.42|636.91|629.11|636.22|628.42|26
1655220400000|2022-06-14 15:26:40|636.03|628.23|636.12|628.32|636.24|628.44|635.94|628.14|30
1655220410000|2022-06-14 15:26:50|636.13|628.33|636.61|628.81|636.79|628.99|636.08|628.28|27
1655220420000|2022-06-14 15:27:00|636.6|628.8|635.94|628.14|636.62|628.82|635.94|628.14|23
1655220430000|2022-06-14 15:27:10|635.9|628.1|635.65|627.85|636.29|628.49|635.43|627.63|28
1655220440000|2022-06-14 15:27:20|636.18|628.38|635.26|627.46|636.18|628.38|635.23|627.43|27
1655220450000|2022-06-14 15:27:30|635.25|627.45|635.84|628.04|635.99|628.19|635.23|627.43|26
1655220460000|2022-06-14 15:27:40|635.76|627.96|636.31|628.51|636.84|629.04|635.76|627.96|25
1655220470000|2022-06-14 15:27:50|636.34|628.54|636.37|628.57|636.76|628.96|636.2|628.4|27
1655220480000|2022-06-14 15:28:00|635.93|628.13|635.44|627.64|636.15|628.35|635.37|627.57|26
1655220490000|2022-06-14 15:28:10|635.41|627.61|634.75|626.95|635.42|627.62|634.75|626.95|21
1655220500000|2022-06-14 15:28:20|634.82|627.02|634.74|626.94|634.87|627.07|634.31|626.51|31
1655220510000|2022-06-14 15:28:30|634.72|626.92|634.61|626.81|635.01|627.21|634.38|626.58|30
1655220520000|2022-06-14 15:28:40|634.59|626.79|634.36|626.56|634.59|626.79|634.3|626.5|23
1655220530000|2022-06-14 15:28:50|634.34|626.54|634.03|626.23|634.34|626.54|634.03|626.23|23
1655220540000|2022-06-14 15:29:00|633.71|625.91|633.53|625.73|633.71|625.91|633.13|625.33|28
1655220550000|2022-06-14 15:29:10|633.62|625.82|633.25|625.45|633.97|626.17|633.24|625.44|30
1655220560000|2022-06-14 15:29:20|633.26|625.46|633.21|625.41|633.28|625.48|633.13|625.33|24
1655220570000|2022-06-14 15:29:30|633.22|625.42|633.59|625.79|633.63|625.83|633.15|625.35|30
1655220580000|2022-06-14 15:29:40|633.52|625.72|634.09|626.29|634.44|626.64|633.52|625.72|25
1655220590000|2022-06-14 15:29:50|634.08|626.28|634.01|626.21|634.14|626.34|633.81|626.01|21
1655220600000|2022-06-14 15:30:00|634|626.2|633.4|625.6|634|626.2|633.22|625.42|30
1655220610000|2022-06-14 15:30:10|633.43|625.63|632.4|624.6|633.47|625.67|632.34|624.54|31
1655220620000|2022-06-14 15:30:20|632.37|624.57|632.95|625.15|632.99|625.19|632.34|624.54|26
1655220630000|2022-06-14 15:30:30|632.99|625.19|633.11|625.31|633.17|625.37|632.44|624.64|24
1655220640000|2022-06-14 15:30:40|633.14|625.34|633.11|625.31|633.21|625.41|632.79|624.99|29
1655220650000|2022-06-14 15:30:50|633.14|625.34|632.91|625.11|633.48|625.68|632.91|625.11|24
1655220660000|2022-06-14 15:31:00|632.89|625.09|632.73|624.93|633.43|625.63|632.73|624.93|31
1655220670000|2022-06-14 15:31:10|632.69|624.89|632.08|624.28|632.73|624.93|632.06|624.26|33
1655220680000|2022-06-14 15:31:20|632.27|624.47|632.98|625.18|633.14|625.34|632.13|624.33|24
1655220690000|2022-06-14 15:31:30|632.99|625.19|632.48|624.68|633.12|625.32|632.47|624.67|28
1655220700000|2022-06-14 15:31:40|632.58|624.78|632.31|624.51|633.11|625.31|632.31|624.51|26
1655220710000|2022-06-14 15:31:50|632.32|624.52|631.38|623.58|632.52|624.72|631.38|623.58|22
1655220720000|2022-06-14 15:32:00|631.37|623.57|630.63|622.83|631.37|623.57|630.62|622.82|15
1655220730000|2022-06-14 15:32:10|630.62|622.82|629.5|621.7|630.69|622.89|629.5|621.7|30
1655220740000|2022-06-14 15:32:20|629.51|621.71|629.19|621.39|629.51|621.71|628.53|620.73|31
1655220750000|2022-06-14 15:32:30|629.17|621.37|629.89|622.09|629.89|622.09|628.76|620.96|28
1655220760000|2022-06-14 15:32:40|630.02|622.22|630.19|622.39|630.53|622.73|629.93|622.13|33
1655220770000|2022-06-14 15:32:50|630.13|622.33|630.12|622.32|630.27|622.47|629.85|622.05|24
1655220780000|2022-06-14 15:33:00|630.1|622.3|631.08|623.28|631.31|623.51|630.1|622.3|33
1655220790000|2022-06-14 15:33:10|631.09|623.29|631.21|623.41|631.21|623.41|631.08|623.28|11
1655220800000|2022-06-14 15:33:20|631.2|623.4|630.63|622.83|631.22|623.42|630.54|622.74|29
1655220810000|2022-06-14 15:33:30|630.66|622.86|630.97|623.17|631.15|623.35|630.4|622.6|33
1655220820000|2022-06-14 15:33:40|630.96|623.16|632.22|624.42|632.25|624.45|630.96|623.16|31
1655220830000|2022-06-14 15:33:50|632.24|624.44|632.28|624.48|632.7|624.9|632.22|624.42|26
1655220840000|2022-06-14 15:34:00|632.29|624.49|634.24|626.44|634.31|626.51|631.93|624.13|29
1655220850000|2022-06-14 15:34:10|634.23|626.43|634.53|626.73|634.81|627.01|634.21|626.41|23
1655220860000|2022-06-14 15:34:20|634.55|626.75|634.63|626.83|634.72|626.92|634.33|626.53|21
1655220870000|2022-06-14 15:34:30|634.57|626.77|634.96|627.16|634.96|627.16|634.41|626.61|18
1655220880000|2022-06-14 15:34:40|634.95|627.15|634.95|627.15|634.96|627.16|634.95|627.15|5
1655220890000|2022-06-14 15:34:50|634.97|627.17|634.89|627.09|635.05|627.25|634.88|627.08|14
1655220900000|2022-06-14 15:35:00|634.88|627.08|634.98|627.18|635.06|627.26|634.36|626.56|31
1655220910000|2022-06-14 15:35:10|635|627.2|635.96|628.16|635.96|628.16|635|627.2|16
1655220920000|2022-06-14 15:35:20|635.95|628.15|635.53|627.73|635.96|628.16|635.52|627.72|20
1655220930000|2022-06-14 15:35:30|635.65|627.85|635.26|627.46|635.87|628.07|635.26|627.46|24
1655220940000|2022-06-14 15:35:40|635.47|627.67|635.48|627.68|635.91|628.11|635.36|627.56|27
1655220950000|2022-06-14 15:35:50|635.47|627.67|636.11|628.31|636.14|628.34|635.41|627.61|20
1655220960000|2022-06-14 15:36:00|636.13|628.33|636.14|628.34|636.14|628.34|635.43|627.63|23
1655220970000|2022-06-14 15:36:10|635.8|628|636.07|628.27|636.07|628.27|635.36|627.56|25
1655220980000|2022-06-14 15:36:20|636.08|628.28|636.75|628.95|636.82|629.02|636.04|628.24|24
1655220990000|2022-06-14 15:36:30|636.73|628.93|636.88|629.08|636.88|629.08|636.73|628.93|7
1655221000000|2022-06-14 15:36:40|636.92|629.12|637.26|629.46|637.26|629.46|636.33|628.53|29
1655221010000|2022-06-14 15:36:50|637.3|629.5|637.9|630.1|637.9|630.1|637.3|629.5|16
1655221020000|2022-06-14 15:37:00|638.22|630.42|638.13|630.33|638.35|630.55|637.67|629.87|21
1655221030000|2022-06-14 15:37:10|638.14|630.34|638.95|631.15|638.95|631.15|637.94|630.14|26
1655221040000|2022-06-14 15:37:20|638.96|631.16|639.43|631.63|639.66|631.86|638.96|631.16|22
1655221050000|2022-06-14 15:37:30|639.45|631.65|639.77|631.97|639.81|632.01|639.35|631.55|24
1655221060000|2022-06-14 15:37:40|639.76|631.96|639.35|631.55|639.76|631.96|639.35|631.55|22
1655221070000|2022-06-14 15:37:50|639.32|631.52|638.44|630.64|639.32|631.52|638.39|630.59|24
1655221080000|2022-06-14 15:38:00|638.43|630.63|638.36|630.56|639.4|631.6|638.34|630.54|26
1655221090000|2022-06-14 15:38:10|638.37|630.57|637.44|629.64|638.44|630.64|637.42|629.62|30
1655221100000|2022-06-14 15:38:20|637.5|629.7|637.86|630.06|638.12|630.32|637.37|629.57|27
1655221110000|2022-06-14 15:38:30|637.87|630.07|638.16|630.36|638.18|630.38|637.56|629.76|31
1655221120000|2022-06-14 15:38:40|638.18|630.38|638.23|630.43|638.28|630.48|637.95|630.15|25
1655221130000|2022-06-14 15:38:50|638.2|630.4|637.53|629.73|638.2|630.4|637.25|629.45|29
1655221140000|2022-06-14 15:39:00|637.96|630.16|638.54|630.74|638.74|630.94|637.94|630.14|29
1655221150000|2022-06-14 15:39:10|638.55|630.75|639.27|631.47|639.52|631.72|638.55|630.75|22
1655221160000|2022-06-14 15:39:20|639.28|631.48|639.17|631.37|639.91|632.11|638.88|631.08|25
1655221170000|2022-06-14 15:39:30|639.16|631.36|638.2|630.4|639.27|631.47|638.19|630.39|22
1655221180000|2022-06-14 15:39:40|637.71|629.91|637.63|629.83|637.71|629.91|637.29|629.49|29
1655221190000|2022-06-14 15:39:50|637.47|629.67|637.36|629.56|637.47|629.67|637.2|629.4|23
1655221200000|2022-06-14 15:40:00|637.35|629.55|637.31|629.51|637.36|629.56|637.18|629.38|25
1655221210000|2022-06-14 15:40:10|637.32|629.52|638.28|630.48|638.28|630.48|636.96|629.16|25
1655221220000|2022-06-14 15:40:20|638.34|630.54|639.01|631.21|639.01|631.21|638.16|630.36|25
1655221230000|2022-06-14 15:40:30|639.08|631.28|638.81|631.01|639.24|631.44|638.63|630.83|13
1655221240000|2022-06-14 15:40:40|638.82|631.02|639.39|631.59|639.39|631.59|638.76|630.96|18
1655221250000|2022-06-14 15:40:50|639.57|631.77|640.24|632.44|640.41|632.61|639.36|631.56|29
1655221260000|2022-06-14 15:41:00|640.25|632.45|640.91|633.11|641.14|633.34|639.83|632.03|34
1655221270000|2022-06-14 15:41:10|641.06|633.26|640.71|632.91|641.06|633.26|640.71|632.91|14
1655221280000|2022-06-14 15:41:20|640.63|632.83|642.41|634.61|642.46|634.66|640.63|632.83|19
1655221290000|2022-06-14 15:41:30|642.86|635.06|642.3|634.5|642.89|635.09|641.99|634.19|19
1655221300000|2022-06-14 15:41:40|642.31|634.51|642.38|634.58|642.38|634.58|642.23|634.43|25
1655221310000|2022-06-14 15:41:50|642.42|634.62|642.37|634.57|642.65|634.85|642.14|634.34|25
1655221320000|2022-06-14 15:42:00|642.39|634.59|642.14|634.34|643.08|635.28|642.14|634.34|30
1655221330000|2022-06-14 15:42:10|642.13|634.33|641.38|633.58|642.13|634.33|641.24|633.44|29
1655221340000|2022-06-14 15:42:20|641.33|633.53|641.44|633.64|641.89|634.09|641.31|633.51|31
1655221350000|2022-06-14 15:42:30|641.46|633.66|641.68|633.88|641.72|633.92|641.21|633.41|26
1655221360000|2022-06-14 15:42:40|641.69|633.89|641.79|633.99|641.82|634.02|641.23|633.43|25
1655221370000|2022-06-14 15:42:50|641.8|634|641.67|633.87|641.88|634.08|641.67|633.87|19
1655221380000|2022-06-14 15:43:00|641.55|633.75|640.35|632.55|641.56|633.76|640.29|632.49|28
1655221390000|2022-06-14 15:43:10|640.34|632.54|641.69|633.89|641.69|633.89|640.34|632.54|26
1655221400000|2022-06-14 15:43:20|641.51|633.71|642.24|634.44|642.31|634.51|641.5|633.7|29
1655221410000|2022-06-14 15:43:30|642.28|634.48|642.84|635.04|642.9|635.1|642.27|634.47|26
1655221420000|2022-06-14 15:43:40|642.85|635.05|642.47|634.67|643.77|635.97|642.47|634.67|30
1655221430000|2022-06-14 15:43:50|642.44|634.64|643.17|635.37|643.17|635.37|642.02|634.22|27
1655221440000|2022-06-14 15:44:00|643.15|635.35|642.59|634.79|643.98|636.18|642.42|634.62|27
1655221450000|2022-06-14 15:44:10|642.5|634.7|642.99|635.19|643.25|635.45|642.36|634.56|30
1655221460000|2022-06-14 15:44:20|643|635.2|643.06|635.26|643.17|635.37|642.87|635.07|23
1655221470000|2022-06-14 15:44:30|643.07|635.27|642.53|634.73|643.13|635.33|642.44|634.64|30
1655221480000|2022-06-14 15:44:40|642.35|634.55|643.18|635.38|643.32|635.52|642.31|634.51|32
1655221490000|2022-06-14 15:44:50|643.15|635.35|643.34|635.54|643.62|635.82|643.15|635.35|26
1655221500000|2022-06-14 15:45:00|643.3|635.5|642.39|634.59|643.48|635.68|642.39|634.59|26
1655221510000|2022-06-14 15:45:10|642.38|634.58|642.12|634.32|642.38|634.58|641.28|633.48|25
1655221520000|2022-06-14 15:45:20|642.44|634.64|641.54|633.74|642.9|635.1|641.48|633.68|34
1655221530000|2022-06-14 15:45:30|641.53|633.73|642.2|634.4|642.23|634.43|641.53|633.73|28
1655221540000|2022-06-14 15:45:40|642.16|634.36|643.28|635.48|643.28|635.48|642.01|634.21|31
1655221550000|2022-06-14 15:45:50|643.36|635.56|644.39|636.59|644.39|636.59|643.2|635.4|33
1655221560000|2022-06-14 15:46:00|644.4|636.6|646|638.2|647.03|639.23|644.4|636.6|35
1655221570000|2022-06-14 15:46:10|646.12|638.32|646.29|638.49|646.54|638.74|646|638.2|36
1655221580000|2022-06-14 15:46:20|646.32|638.52|649.14|641.34|649.43|641.63|646.19|638.39|34
1655221590000|2022-06-14 15:46:30|649.13|641.33|648.32|640.52|649.29|641.49|648.32|640.52|30
1655221600000|2022-06-14 15:46:40|648.36|640.56|648.25|640.45|648.87|641.07|648.16|640.36|29
1655221610000|2022-06-14 15:46:50|648.03|640.23|647.37|639.57|648.36|640.56|647.05|639.25|31
1655221620000|2022-06-14 15:47:00|647.36|639.56|647.41|639.61|648.1|640.3|647.36|639.56|32
1655221630000|2022-06-14 15:47:10|647.38|639.58|646.8|639|647.38|639.58|646.4|638.6|29
1655221640000|2022-06-14 15:47:20|646.9|639.1|646.34|638.54|646.9|639.1|646.29|638.49|26
1655221650000|2022-06-14 15:47:30|646.35|638.55|646.27|638.47|646.93|639.13|646.11|638.31|27
1655221660000|2022-06-14 15:47:40|646.3|638.5|646.39|638.59|646.39|638.59|645.91|638.11|24
1655221670000|2022-06-14 15:47:50|646.51|638.71|646|638.2|646.93|639.13|645.85|638.05|29
1655221680000|2022-06-14 15:48:00|646.03|638.23|645.25|637.45|646.15|638.35|645.18|637.38|32
1655221690000|2022-06-14 15:48:10|645.24|637.44|644.59|636.79|645.32|637.52|644.54|636.74|28
1655221700000|2022-06-14 15:48:20|644.9|637.1|644.11|636.31|645.25|637.45|644.03|636.23|30
1655221710000|2022-06-14 15:48:30|644.18|636.38|643.77|635.97|644.25|636.45|643.77|635.97|33
1655221720000|2022-06-14 15:48:40|643.82|636.02|643.48|635.68|643.88|636.08|643.46|635.66|16
1655221730000|2022-06-14 15:48:50|643.57|635.77|644.27|636.47|644.4|636.6|643.57|635.77|27
1655221740000|2022-06-14 15:49:00|644.22|636.42|644.42|636.62|644.42|636.62|643.41|635.61|33
1655221750000|2022-06-14 15:49:10|644.46|636.66|644.43|636.63|644.75|636.95|644.11|636.31|27
1655221760000|2022-06-14 15:49:20|644.22|636.42|644.13|636.33|644.6|636.8|644.02|636.22|26
1655221770000|2022-06-14 15:49:30|644.16|636.36|644.12|636.32|644.16|636.36|643.39|635.59|31
1655221780000|2022-06-14 15:49:40|644.14|636.34|643.36|635.56|644.18|636.38|643.21|635.41|35
1655221790000|2022-06-14 15:49:50|643.4|635.6|642.93|635.13|643.48|635.68|642.68|634.88|30
1655221800000|2022-06-14 15:50:00|642.89|635.09|643.52|635.72|643.65|635.85|642.89|635.09|29
1655221810000|2022-06-14 15:50:10|643.5|635.7|643.49|635.69|643.58|635.78|642.94|635.14|32
1655221820000|2022-06-14 15:50:20|643.48|635.68|643.27|635.47|643.48|635.68|643.16|635.36|32
1655221830000|2022-06-14 15:50:30|643.29|635.49|643.56|635.76|643.82|636.02|643.19|635.39|21
1655221840000|2022-06-14 15:50:40|643.6|635.8|644.2|636.4|644.21|636.41|643.32|635.52|22
1655221850000|2022-06-14 15:50:50|644.21|636.41|643.61|635.81|644.28|636.48|643.59|635.79|24
1655221860000|2022-06-14 15:51:00|643.56|635.76|644.22|636.42|644.39|636.59|643.25|635.45|27
1655221870000|2022-06-14 15:51:10|644.02|636.22|643.71|635.91|644.44|636.64|643.61|635.81|36
1655221880000|2022-06-14 15:51:20|643.79|635.99|643.9|636.1|644.1|636.3|643.25|635.45|30
1655221890000|2022-06-14 15:51:30|643.58|635.78|643.49|635.69|644.02|636.22|643.37|635.57|30
1655221900000|2022-06-14 15:51:40|643.32|635.52|642.92|635.12|643.7|635.9|642.92|635.12|26
1655221910000|2022-06-14 15:51:50|642.73|634.93|642.53|634.73|643.33|635.53|642.53|634.73|26
1655221920000|2022-06-14 15:52:00|642.52|634.72|642.47|634.67|642.64|634.84|642.41|634.61|30
1655221930000|2022-06-14 15:52:10|642.6|634.8|642.45|634.65|642.64|634.84|642|634.2|26
1655221940000|2022-06-14 15:52:20|642.43|634.63|642.43|634.63|642.74|634.94|641.93|634.13|30
1655221950000|2022-06-14 15:52:30|641.94|634.14|640.9|633.1|642.14|634.34|640.89|633.09|22
1655221960000|2022-06-14 15:52:40|640.89|633.09|641.35|633.55|641.41|633.61|640.86|633.06|29
1655221970000|2022-06-14 15:52:50|641.22|633.42|640.41|632.61|641.22|633.42|640.39|632.59|33
1655221980000|2022-06-14 15:53:00|640.5|632.7|641.09|633.29|641.26|633.46|640.5|632.7|28
1655221990000|2022-06-14 15:53:10|641.15|633.35|640.51|632.71|641.78|633.98|640.45|632.65|33
1655222000000|2022-06-14 15:53:20|640.42|632.62|640.2|632.4|640.48|632.68|640.03|632.23|29
1655222010000|2022-06-14 15:53:30|640.16|632.36|640.29|632.49|640.5|632.7|640.07|632.27|25
1655222020000|2022-06-14 15:53:40|640.27|632.47|640.21|632.41|640.28|632.48|640.16|632.36|26
1655222030000|2022-06-14 15:53:50|640.2|632.4|640.55|632.75|641.16|633.36|640.2|632.4|25
1655222040000|2022-06-14 15:54:00|640.57|632.77|641.39|633.59|641.92|634.12|640.57|632.77|35
1655222050000|2022-06-14 15:54:10|641.41|633.61|642.51|634.71|642.51|634.71|641.41|633.61|29
1655222060000|2022-06-14 15:54:20|642.56|634.76|643.95|636.15|643.96|636.16|642.46|634.66|31
1655222070000|2022-06-14 15:54:30|643.96|636.16|642.46|634.66|644.04|636.24|642.46|634.66|31
1655222080000|2022-06-14 15:54:40|642.48|634.68|642.38|634.58|642.48|634.68|642.35|634.55|12
1655222090000|2022-06-14 15:54:50|642.36|634.56|642.21|634.41|642.49|634.69|642.15|634.35|28
1655222100000|2022-06-14 15:55:00|642.2|634.4|641.73|633.93|642.31|634.51|641.27|633.47|27
1655222110000|2022-06-14 15:55:10|641.72|633.92|642.56|634.76|642.57|634.77|641.59|633.79|28
1655222120000|2022-06-14 15:55:20|642.43|634.63|642.27|634.47|642.57|634.77|642.22|634.42|22
1655222130000|2022-06-14 15:55:30|642.17|634.37|641.56|633.76|642.17|634.37|641.47|633.67|19
1655222140000|2022-06-14 15:55:40|641.32|633.52|641.36|633.56|641.63|633.83|641.32|633.52|24
1655222150000|2022-06-14 15:55:50|641.37|633.57|641.82|634.02|641.82|634.02|641.34|633.54|31
1655222160000|2022-06-14 15:56:00|641.67|633.87|642.22|634.42|642.29|634.49|641.43|633.63|29
1655222170000|2022-06-14 15:56:10|642.23|634.43|642.49|634.69|643.03|635.23|642.23|634.43|20
1655222180000|2022-06-14 15:56:20|642.63|634.83|642.22|634.42|642.88|635.08|642.2|634.4|23
1655222190000|2022-06-14 15:56:30|642.23|634.43|642.48|634.68|643.11|635.31|642.22|634.42|24
1655222200000|2022-06-14 15:56:40|642.6|634.8|642.6|634.8|642.92|635.12|642.45|634.65|20
1655222210000|2022-06-14 15:56:50|642.59|634.79|642.18|634.38|642.64|634.84|641.96|634.16|29
1655222220000|2022-06-14 15:57:00|642.17|634.37|643.27|635.47|643.44|635.64|642.12|634.32|26
1655222230000|2022-06-14 15:57:10|643.23|635.43|642.4|634.6|643.68|635.88|642.38|634.58|27
1655222240000|2022-06-14 15:57:20|642.39|634.59|642.26|634.46|642.42|634.62|642.22|634.42|26
1655222250000|2022-06-14 15:57:30|642.25|634.45|641.51|633.71|642.38|634.58|641.46|633.66|30
1655222260000|2022-06-14 15:57:40|641.46|633.66|639.68|631.88|641.46|633.66|639.68|631.88|28
1655222270000|2022-06-14 15:57:50|639.81|632.01|640.05|632.25|640.61|632.81|639.34|631.54|35
1655222280000|2022-06-14 15:58:00|640.04|632.24|639.65|631.85|640.04|632.24|639.28|631.48|27
1655222290000|2022-06-14 15:58:10|639.62|631.82|639.34|631.54|639.66|631.86|639.29|631.49|27
1655222300000|2022-06-14 15:58:20|639.5|631.7|640.6|632.8|640.6|632.8|639.5|631.7|24
1655222310000|2022-06-14 15:58:30|640.62|632.82|642.02|634.22|642.03|634.23|640.48|632.68|26
1655222320000|2022-06-14 15:58:40|641.76|633.96|642.8|635|642.89|635.09|641.66|633.86|32
1655222330000|2022-06-14 15:58:50|642.75|634.95|643.21|635.41|643.52|635.72|642.47|634.67|34
1655222340000|2022-06-14 15:59:00|643.08|635.28|643.63|635.83|644.08|636.28|643.08|635.28|28
1655222350000|2022-06-14 15:59:10|643.58|635.78|645.23|637.43|645.23|637.43|643.58|635.78|25
1655222360000|2022-06-14 15:59:20|645.24|637.44|644.48|636.68|645.29|637.49|644.24|636.44|30
1655222370000|2022-06-14 15:59:30|644.14|636.34|644.94|637.14|644.94|637.14|644.14|636.34|23
1655222380000|2022-06-14 15:59:40|645.12|637.32|645.1|637.3|645.49|637.69|645.09|637.29|20
1655222390000|2022-06-14 15:59:50|645.11|637.31|644.31|636.51|645.25|637.45|644.31|636.51|32
1655222400000|2022-06-14 16:00:00|644.32|636.52|643.61|635.81|644.32|636.52|643.28|635.48|31
1655222410000|2022-06-14 16:00:10|643.57|635.77|642.25|634.45|644|636.2|642.2|634.4|33
1655222420000|2022-06-14 16:00:20|642.28|634.48|640.54|632.74|642.28|634.48|640.54|632.74|32
1655222430000|2022-06-14 16:00:30|640.5|632.7|640.39|632.59|641.12|633.32|640.37|632.57|17
1655222440000|2022-06-14 16:00:40|640.22|632.42|640.28|632.48|640.38|632.58|640.21|632.41|22
1655222450000|2022-06-14 16:00:50|640.25|632.45|640.79|632.99|640.79|632.99|639.46|631.66|29
1655222460000|2022-06-14 16:01:00|640.69|632.89|640.17|632.37|640.72|632.92|639.57|631.77|27
1655222470000|2022-06-14 16:01:10|640.16|632.36|640.24|632.44|640.75|632.95|639.7|631.9|22
1655222480000|2022-06-14 16:01:20|640.25|632.45|640.92|633.12|641.29|633.49|640.25|632.45|17
1655222490000|2022-06-14 16:01:30|640.9|633.1|642.09|634.29|642.09|634.29|640.77|632.97|25
1655222500000|2022-06-14 16:01:40|641.76|633.96|642.61|634.81|642.94|635.14|641.45|633.65|26
1655222510000|2022-06-14 16:01:50|643.22|635.42|643.27|635.47|643.56|635.76|643.17|635.37|24
1655222520000|2022-06-14 16:02:00|643.41|635.61|642.28|634.48|643.41|635.61|642.28|634.48|19
1655222530000|2022-06-14 16:02:10|642.29|634.49|642.98|635.18|643.49|635.69|642.16|634.36|33
1655222540000|2022-06-14 16:02:20|643.2|635.4|643.44|635.64|643.92|636.12|642.94|635.14|24
1655222550000|2022-06-14 16:02:30|643.45|635.65|645.06|637.26|645.38|637.58|643.45|635.65|21
1655222560000|2022-06-14 16:02:40|644.62|636.82|647.14|639.34|647.14|639.34|644.62|636.82|27
1655222570000|2022-06-14 16:02:50|647.19|639.39|647.39|639.59|647.71|639.91|647.15|639.35|20
1655222580000|2022-06-14 16:03:00|647.38|639.58|646.86|639.06|647.45|639.65|646.31|638.51|29
1655222590000|2022-06-14 16:03:10|646.67|638.87|645.43|637.63|646.9|639.1|645.43|637.63|19
1655222600000|2022-06-14 16:03:20|645.42|637.62|644.52|636.72|645.42|637.62|644.43|636.63|21
1655222610000|2022-06-14 16:03:30|644.15|636.35|644.31|636.51|644.97|637.17|644.15|636.35|24
1655222620000|2022-06-14 16:03:40|644.35|636.55|642.09|634.29|644.36|636.56|641.53|633.73|30
1655222630000|2022-06-14 16:03:50|642.12|634.32|642.4|634.6|642.9|635.1|642.12|634.32|20
1655222640000|2022-06-14 16:04:00|642.41|634.61|641.64|633.84|642.41|634.61|641.64|633.84|25
1655222650000|2022-06-14 16:04:10|641.87|634.07|640.46|632.66|642.15|634.35|640.25|632.45|34
1655222660000|2022-06-14 16:04:20|640.43|632.63|640.53|632.73|640.73|632.93|639.79|631.99|30
1655222670000|2022-06-14 16:04:30|640.4|632.6|642.07|634.27|642.13|634.33|640.4|632.6|30
1655222680000|2022-06-14 16:04:40|642.08|634.28|641.73|633.93|642.09|634.29|641.38|633.58|25
1655222690000|2022-06-14 16:04:50|641.76|633.96|641.96|634.16|642.01|634.21|641.53|633.73|16
1655222700000|2022-06-14 16:05:00|641.87|634.07|641.27|633.47|642.02|634.22|641.17|633.37|29
1655222710000|2022-06-14 16:05:10|641.81|634.01|641.24|633.44|641.94|634.14|641.09|633.29|31
1655222720000|2022-06-14 16:05:20|641.43|633.63|641.5|633.7|641.91|634.11|641.13|633.33|31
1655222730000|2022-06-14 16:05:30|641.45|633.65|640.66|632.86|641.45|633.65|640.66|632.86|30
1655222740000|2022-06-14 16:05:40|640.81|633.01|640.32|632.52|640.81|633.01|639.44|631.64|31
1655222750000|2022-06-14 16:05:50|640.22|632.42|640.53|632.73|640.77|632.97|639.51|631.71|25
1655222760000|2022-06-14 16:06:00|640.58|632.78|639.47|631.67|640.58|632.78|639.47|631.67|33
1655222770000|2022-06-14 16:06:10|639.48|631.68|639.44|631.64|639.76|631.96|639.42|631.62|25
1655222780000|2022-06-14 16:06:20|639.43|631.63|639.53|631.73|639.81|632.01|639.43|631.63|25
1655222790000|2022-06-14 16:06:30|639.54|631.74|641.02|633.22|641.02|633.22|639.53|631.73|25
1655222800000|2022-06-14 16:06:40|641.32|633.52|642.14|634.34|642.71|634.91|641.29|633.49|33
1655222810000|2022-06-14 16:06:50|642.15|634.35|641.66|633.86|642.25|634.45|641.57|633.77|31
1655222820000|2022-06-14 16:07:00|641.73|633.93|642.32|634.52|642.47|634.67|641.73|633.93|27
1655222830000|2022-06-14 16:07:10|642.28|634.48|642.5|634.7|642.5|634.7|642.09|634.29|25
1655222840000|2022-06-14 16:07:20|642.62|634.82|641.56|633.76|642.91|635.11|641.56|633.76|28
1655222850000|2022-06-14 16:07:30|641.57|633.77|641.53|633.73|641.76|633.96|641.41|633.61|26
1655222860000|2022-06-14 16:07:40|641.55|633.75|641.46|633.66|641.84|634.04|641.15|633.35|29
1655222870000|2022-06-14 16:07:50|641.29|633.49|639.67|631.87|641.29|633.49|639.67|631.87|26
1655222880000|2022-06-14 16:08:00|639.66|631.86|639.69|631.89|639.81|632.01|639.38|631.58|23
1655222890000|2022-06-14 16:08:10|639.7|631.9|640.81|633.01|641.22|633.42|639.67|631.87|27
1655222900000|2022-06-14 16:08:20|641|633.2|641.92|634.12|641.95|634.15|640.9|633.1|34
1655222910000|2022-06-14 16:08:30|642.06|634.26|642.32|634.52|642.84|635.04|641.92|634.12|28
1655222920000|2022-06-14 16:08:40|642.29|634.49|643.1|635.3|643.19|635.39|642.15|634.35|24
1655222930000|2022-06-14 16:08:50|643.05|635.25|642.81|635.01|643.13|635.33|642.79|634.99|23
1655222940000|2022-06-14 16:09:00|642.66|634.86|644.47|636.67|644.53|636.73|642.66|634.86|33
1655222950000|2022-06-14 16:09:10|644.58|636.78|647.25|639.45|647.25|639.45|644.4|636.6|30
1655222960000|2022-06-14 16:09:20|647.27|639.47|647.4|639.6|647.59|639.79|647.12|639.32|21
1655222970000|2022-06-14 16:09:30|648.07|640.27|659.09|651.29|659.21|651.41|648.07|640.27|39
1655222980000|2022-06-14 16:09:40|658.78|650.98|655.62|647.82|658.78|650.98|655.51|647.71|36
1655222990000|2022-06-14 16:09:50|655.98|648.18|657.15|649.35|657.52|649.72|655.1|647.3|32
1655223000000|2022-06-14 16:10:00|657.17|649.37|654.63|646.83|657.33|649.53|654.46|646.66|35
1655223010000|2022-06-14 16:10:10|654.57|646.77|652.8|645|654.71|646.91|652.8|645|33
1655223020000|2022-06-14 16:10:20|653.34|645.54|653.99|646.19|653.99|646.19|652.35|644.55|32
1655223030000|2022-06-14 16:10:30|654.06|646.26|652.95|645.15|654.14|646.34|652.76|644.96|25
1655223040000|2022-06-14 16:10:40|652.92|645.12|653.41|645.61|653.63|645.83|652.51|644.71|32
1655223050000|2022-06-14 16:10:50|653.46|645.66|655.74|647.94|655.74|647.94|653.46|645.66|37
1655223060000|2022-06-14 16:11:00|655.85|648.05|654.85|647.05|655.85|648.05|654.85|647.05|27
1655223070000|2022-06-14 16:11:10|654.82|647.02|653.39|645.59|654.82|647.02|652.97|645.17|31
1655223080000|2022-06-14 16:11:20|653.36|645.56|653.65|645.85|653.81|646.01|653.26|645.46|32
1655223090000|2022-06-14 16:11:30|653.64|645.84|652.94|645.14|653.68|645.88|652.88|645.08|30
1655223100000|2022-06-14 16:11:40|652.92|645.12|653.19|645.39|653.43|645.63|652.88|645.08|30
1655223110000|2022-06-14 16:11:50|653.17|645.37|653.62|645.82|653.96|646.16|653.08|645.28|29
1655223120000|2022-06-14 16:12:00|653.94|646.14|652.86|645.06|653.95|646.15|652.76|644.96|25
1655223130000|2022-06-14 16:12:10|652.76|644.96|653.65|645.85|653.65|645.85|652.76|644.96|29
1655223140000|2022-06-14 16:12:20|653.44|645.64|653.43|645.63|653.79|645.99|653.26|645.46|29
1655223150000|2022-06-14 16:12:30|653.37|645.57|652.95|645.15|653.64|645.84|652.95|645.15|31
1655223160000|2022-06-14 16:12:40|653.01|645.21|653.32|645.52|653.41|645.61|652.72|644.92|27
1655223170000|2022-06-14 16:12:50|653.34|645.54|663.82|656.02|663.82|656.02|653.34|645.54|39
1655223180000|2022-06-14 16:13:00|662.97|655.17|661.16|653.36|663.01|655.21|661.12|653.32|34
1655223190000|2022-06-14 16:13:10|661.06|653.26|660.41|652.61|662.25|654.45|660.3|652.5|30
1655223200000|2022-06-14 16:13:20|660.4|652.6|660.11|652.31|661.13|653.33|660.11|652.31|30
1655223210000|2022-06-14 16:13:30|660.12|652.32|664.84|657.04|664.84|657.04|660.12|652.32|35
1655223220000|2022-06-14 16:13:40|664.16|656.36|664|656.2|664.51|656.71|663.94|656.14|34
1655223230000|2022-06-14 16:13:50|663.99|656.19|662.79|654.99|664.08|656.28|662.75|654.95|33
1655223240000|2022-06-14 16:14:00|663.02|655.22|662.74|654.94|663.02|655.22|661.9|654.1|27
1655223250000|2022-06-14 16:14:10|662.02|654.22|662.16|654.36|662.52|654.72|661.98|654.18|32
1655223260000|2022-06-14 16:14:20|662.15|654.35|662.42|654.62|662.62|654.82|661.83|654.03|33
1655223270000|2022-06-14 16:14:30|662.32|654.52|662.5|654.7|662.52|654.72|662.09|654.29|30
1655223280000|2022-06-14 16:14:40|662.18|654.38|660.13|652.33|662.18|654.38|660.13|652.33|28
1655223290000|2022-06-14 16:14:50|660.1|652.3|661.46|653.66|661.46|653.66|659.56|651.76|23
1655223300000|2022-06-14 16:15:00|661.03|653.23|660.13|652.33|661.46|653.66|660.13|652.33|19
1655223310000|2022-06-14 16:15:10|660.07|652.27|660.16|652.36|660.97|653.17|659.3|651.5|34
1655223320000|2022-06-14 16:15:20|660.34|652.54|661.43|653.63|661.56|653.76|660.14|652.34|33
1655223330000|2022-06-14 16:15:30|661.44|653.64|663|655.2|663.07|655.27|661.23|653.43|35
1655223340000|2022-06-14 16:15:40|663.01|655.21|665.97|658.17|665.97|658.17|663.01|655.21|33
1655223350000|2022-06-14 16:15:50|665.9|658.1|667.6|659.8|667.68|659.88|665.9|658.1|39
1655223360000|2022-06-14 16:16:00|667.64|659.84|668.37|660.57|668.91|661.11|667.35|659.55|35
1655223370000|2022-06-14 16:16:10|668.21|660.41|668.82|661.02|669.43|661.63|667.48|659.68|29
1655223380000|2022-06-14 16:16:20|669.17|661.37|668.95|661.15|669.56|661.76|668.68|660.88|27
1655223390000|2022-06-14 16:16:30|668.55|660.75|669|661.2|669.69|661.89|668.55|660.75|28
1655223400000|2022-06-14 16:16:40|668.72|660.92|666.74|658.94|668.99|661.19|666.74|658.94|35
1655223410000|2022-06-14 16:16:50|666.73|658.93|666.9|659.1|666.9|659.1|665.94|658.14|34
1655223420000|2022-06-14 16:17:00|666.88|659.08|667.32|659.52|667.32|659.52|666.1|658.3|27
1655223430000|2022-06-14 16:17:10|667.3|659.5|667.5|659.7|668.03|660.23|667.3|659.5|33
1655223440000|2022-06-14 16:17:20|667.63|659.83|666.37|658.57|667.63|659.83|666.37|658.57|26
1655223450000|2022-06-14 16:17:30|666.35|658.55|666.8|659|667.07|659.27|666.33|658.53|17
1655223460000|2022-06-14 16:17:40|666.73|658.93|667.89|660.09|667.96|660.16|666.47|658.67|28
1655223470000|2022-06-14 16:17:50|668.06|660.26|667.59|659.79|668.38|660.58|667.42|659.62|35
1655223480000|2022-06-14 16:18:00|667.74|659.94|668.1|660.3|668.74|660.94|667.55|659.75|34
1655223490000|2022-06-14 16:18:10|668.09|660.29|668.26|660.46|668.33|660.53|667.95|660.15|26
1655223500000|2022-06-14 16:18:20|668.29|660.49|667.29|659.49|668.54|660.74|667.22|659.42|26
1655223510000|2022-06-14 16:18:30|667.3|659.5|665.33|657.53|667.3|659.5|665.33|657.53|32
1655223520000|2022-06-14 16:18:40|665.16|657.36|665.22|657.42|665.69|657.89|664.56|656.76|35
1655223530000|2022-06-14 16:18:50|665.17|657.37|665.16|657.36|665.17|657.37|664.73|656.93|30
1655223540000|2022-06-14 16:19:00|665.06|657.26|666.42|658.62|666.42|658.62|665.03|657.23|31
1655223550000|2022-06-14 16:19:10|666.29|658.49|672.8|665|672.8|665|666.29|658.49|38
1655223560000|2022-06-14 16:19:20|672.48|664.68|673|665.2|675.6|667.8|672.48|664.68|36
1655223570000|2022-06-14 16:19:30|673.07|665.27|675.15|667.35|675.15|667.35|672.89|665.09|33
1655223580000|2022-06-14 16:19:40|675.5|667.7|676.49|668.69|677.91|670.11|675.09|667.29|36
1655223590000|2022-06-14 16:19:50|676.41|668.61|677.82|670.02|677.93|670.13|676.03|668.23|34
1655223600000|2022-06-14 16:20:00|677.89|670.09|679.02|671.22|679.6|671.8|677.67|669.87|31
1655223610000|2022-06-14 16:20:10|679.04|671.24|679.38|671.58|680.32|672.52|679.04|671.24|34
1655223620000|2022-06-14 16:20:20|679.2|671.4|677.99|670.19|679.2|671.4|677.99|670.19|33
1655223630000|2022-06-14 16:20:30|677.97|670.17|676.32|668.52|678.26|670.46|676.32|668.52|26
1655223640000|2022-06-14 16:20:40|676.36|668.56|674.9|667.1|676.36|668.56|674.79|666.99|29
1655223650000|2022-06-14 16:20:50|674.93|667.13|673.29|665.49|675.02|667.22|673.29|665.49|31
1655223660000|2022-06-14 16:21:00|673.56|665.76|672.22|664.42|673.56|665.76|672.12|664.32|27
1655223670000|2022-06-14 16:21:10|672.13|664.33|671.28|663.48|672.13|664.33|671.21|663.41|31
1655223680000|2022-06-14 16:21:20|671.29|663.49|670.32|662.52|671.33|663.53|670.26|662.46|27
1655223690000|2022-06-14 16:21:30|670.23|662.43|672.35|664.55|672.6|664.8|669.77|661.97|37
1655223700000|2022-06-14 16:21:40|672.36|664.56|670.99|663.19|672.36|664.56|670.21|662.41|34
1655223710000|2022-06-14 16:21:50|671|663.2|670.25|662.45|671|663.2|670.25|662.45|22
1655223720000|2022-06-14 16:22:00|670.24|662.44|671.2|663.4|671.8|664|670.24|662.44|31
1655223730000|2022-06-14 16:22:10|671.12|663.32|669.87|662.07|671.18|663.38|669.87|662.07|34
1655223740000|2022-06-14 16:22:20|669.89|662.09|669.18|661.38|669.89|662.09|669.1|661.3|25
1655223750000|2022-06-14 16:22:30|669.11|661.31|668.21|660.41|669.57|661.77|668.1|660.3|34
1655223760000|2022-06-14 16:22:40|668.17|660.37|668.75|660.95|668.8|661|668.13|660.33|34
1655223770000|2022-06-14 16:22:50|668.79|660.99|669.38|661.58|669.64|661.84|667.49|659.69|28
1655223780000|2022-06-14 16:23:00|669.28|661.48|669|661.2|669.35|661.55|668.98|661.18|23
1655223790000|2022-06-14 16:23:10|668.71|660.91|669.39|661.59|670.05|662.25|668.71|660.91|28
1655223800000|2022-06-14 16:23:20|669.4|661.6|672.18|664.38|672.32|664.52|669.4|661.6|30
1655223810000|2022-06-14 16:23:30|672.2|664.4|671.69|663.89|672.27|664.47|671.56|663.76|26
1655223820000|2022-06-14 16:23:40|671.66|663.86|670.8|663|671.66|663.86|670.06|662.26|36
1655223830000|2022-06-14 16:23:50|670.81|663.01|669.93|662.13|671.08|663.28|669.23|661.43|34
1655223840000|2022-06-14 16:24:00|669.91|662.11|670.09|662.29|670.6|662.8|669.85|662.05|26
1655223850000|2022-06-14 16:24:10|670.14|662.34|667.93|660.13|670.18|662.38|667.92|660.12|22
1655223860000|2022-06-14 16:24:20|667.92|660.12|667.66|659.86|668.8|661|667.66|659.86|27
1655223870000|2022-06-14 16:24:30|667.58|659.78|665.31|657.51|667.62|659.82|665.3|657.5|31
1655223880000|2022-06-14 16:24:40|665.34|657.54|666.37|658.57|666.46|658.66|665.34|657.54|27
1655223890000|2022-06-14 16:24:50|666.39|658.59|668.21|660.41|668.34|660.54|666.39|658.59|25
1655223900000|2022-06-14 16:25:00|668.33|660.53|668.38|660.58|668.77|660.97|668.13|660.33|34
1655223910000|2022-06-14 16:25:10|668.41|660.61|668.33|660.53|668.42|660.62|668.1|660.3|26
1655223920000|2022-06-14 16:25:20|668.78|660.98|670.93|663.13|671.08|663.28|668.78|660.98|36
1655223930000|2022-06-14 16:25:30|671.11|663.31|674.26|666.46|675.2|667.4|670.87|663.07|37
1655223940000|2022-06-14 16:25:40|674.22|666.42|674.56|666.76|675.02|667.22|674.2|666.4|36
1655223950000|2022-06-14 16:25:50|674.49|666.69|676.34|668.54|676.4|668.6|674.12|666.32|28
1655223960000|2022-06-14 16:26:00|675.86|668.06|675.03|667.23|675.89|668.09|674.88|667.08|31
1655223970000|2022-06-14 16:26:10|675.02|667.22|674.47|666.67|675.39|667.59|674.46|666.66|32
1655223980000|2022-06-14 16:26:20|674.4|666.6|676.12|668.32|676.12|668.32|674.15|666.35|32
1655223990000|2022-06-14 16:26:30|675.96|668.16|674.4|666.6|676.15|668.35|674.4|666.6|28
1655224000000|2022-06-14 16:26:40|674.57|666.77|674.36|666.56|675.2|667.4|674.17|666.37|28
1655224010000|2022-06-14 16:26:50|674.35|666.55|674.12|666.32|674.49|666.69|673.74|665.94|30
1655224020000|2022-06-14 16:27:00|674.11|666.31|673.27|665.47|674.36|666.56|672.91|665.11|29
1655224030000|2022-06-14 16:27:10|673.31|665.51|671.3|663.5|673.36|665.56|671.26|663.46|30
1655224040000|2022-06-14 16:27:20|671.24|663.44|670.36|662.56|671.24|663.44|670.23|662.43|19
1655224050000|2022-06-14 16:27:30|670.35|662.55|670.17|662.37|670.36|662.56|670.01|662.21|20
1655224060000|2022-06-14 16:27:40|670.16|662.36|671.1|663.3|671.21|663.41|670.16|662.36|31
1655224070000|2022-06-14 16:27:50|671.39|663.59|670.24|662.44|671.45|663.65|670.03|662.23|35
1655224080000|2022-06-14 16:28:00|670.27|662.47|669.07|661.27|670.27|662.47|668.26|660.46|33
1655224090000|2022-06-14 16:28:10|669.03|661.23|669.84|662.04|669.88|662.08|668.95|661.15|25
1655224100000|2022-06-14 16:28:20|669.89|662.09|669.26|661.46|669.89|662.09|668.86|661.06|24
1655224110000|2022-06-14 16:28:30|669.3|661.5|668.48|660.68|669.91|662.11|668.48|660.68|29
1655224120000|2022-06-14 16:28:40|668.7|660.9|669.45|661.65|669.56|661.76|668.7|660.9|30
1655224130000|2022-06-14 16:28:50|669.46|661.66|668.57|660.77|669.46|661.66|668.52|660.72|20
1655224140000|2022-06-14 16:29:00|668.62|660.82|670.05|662.25|670.51|662.71|668.6|660.8|34
1655224150000|2022-06-14 16:29:10|670.03|662.23|669.09|661.29|670.05|662.25|669.09|661.29|26
1655224160000|2022-06-14 16:29:20|669.05|661.25|670.04|662.24|670.08|662.28|669.05|661.25|22
1655224170000|2022-06-14 16:29:30|669.9|662.1|669.38|661.58|669.92|662.12|669.01|661.21|24
1655224180000|2022-06-14 16:29:40|669.37|661.57|669.34|661.54|669.41|661.61|669.3|661.5|23
1655224190000|2022-06-14 16:29:50|669.36|661.56|668.54|660.74|669.41|661.61|668.47|660.67|24
1655224200000|2022-06-14 16:30:00|668.42|660.62|668.55|660.75|668.76|660.96|668.42|660.62|21
1655224210000|2022-06-14 16:30:10|668.46|660.66|667.43|659.63|668.46|660.66|667.43|659.63|19
1655224220000|2022-06-14 16:30:20|667.42|659.62|667.28|659.48|667.42|659.62|667.01|659.21|29
1655224230000|2022-06-14 16:30:30|667.29|659.49|669.09|661.29|669.09|661.29|667.26|659.46|21
1655224240000|2022-06-14 16:30:40|668.94|661.14|670.13|662.33|670.36|662.56|668.94|661.14|27
1655224250000|2022-06-14 16:30:50|670.21|662.41|671.36|663.56|671.99|664.19|670.19|662.39|29
1655224260000|2022-06-14 16:31:00|671.96|664.16|672.29|664.49|672.32|664.52|671.96|664.16|25
1655224270000|2022-06-14 16:31:10|672.31|664.51|670.3|662.5|672.31|664.51|670.3|662.5|32
1655224280000|2022-06-14 16:31:20|670.29|662.49|669.23|661.43|670.3|662.5|669.22|661.42|28
1655224290000|2022-06-14 16:31:30|669.29|661.49|668.69|660.89|669.33|661.53|668.32|660.52|28
1655224300000|2022-06-14 16:31:40|668.66|660.86|669.28|661.48|669.34|661.54|668.56|660.76|24
1655224310000|2022-06-14 16:31:50|669.03|661.23|668.65|660.85|669.32|661.52|668.65|660.85|29
1655224320000|2022-06-14 16:32:00|668.39|660.59|668.24|660.44|668.39|660.59|668.05|660.25|26
1655224330000|2022-06-14 16:32:10|668.28|660.48|667.41|659.61|668.41|660.61|667.3|659.5|30
1655224340000|2022-06-14 16:32:20|667.32|659.52|668.32|660.52|668.39|660.59|667.27|659.47|25
1655224350000|2022-06-14 16:32:30|668.31|660.51|668.58|660.78|668.92|661.12|668.1|660.3|31
1655224360000|2022-06-14 16:32:40|668.55|660.75|667.48|659.68|668.55|660.75|667.22|659.42|28
1655224370000|2022-06-14 16:32:50|667.54|659.74|667.87|660.07|667.98|660.18|667.46|659.66|27
1655224380000|2022-06-14 16:33:00|667.89|660.09|669.49|661.69|669.49|661.69|667.89|660.09|26
1655224390000|2022-06-14 16:33:10|669.47|661.67|670.55|662.75|670.89|663.09|669.47|661.67|30
1655224400000|2022-06-14 16:33:20|670.38|662.58|670.21|662.41|671.1|663.3|670.08|662.28|30
1655224410000|2022-06-14 16:33:30|670.2|662.4|670.61|662.81|670.95|663.15|669.98|662.18|30
1655224420000|2022-06-14 16:33:40|670.64|662.84|669.99|662.19|670.81|663.01|669.61|661.81|34
1655224430000|2022-06-14 16:33:50|670.11|662.31|669.4|661.6|670.11|662.31|669.29|661.49|27
1655224440000|2022-06-14 16:34:00|669.38|661.58|668.32|660.52|669.38|661.58|667.91|660.11|31
1655224450000|2022-06-14 16:34:10|668.41|660.61|668.95|661.15|669.06|661.26|668.41|660.61|27
1655224460000|2022-06-14 16:34:20|668.76|660.96|667.92|660.12|668.76|660.96|667.67|659.87|20
1655224470000|2022-06-14 16:34:30|667.98|660.18|667.77|659.97|668.21|660.41|666.72|658.92|30
1655224480000|2022-06-14 16:34:40|667.73|659.93|668.09|660.29|668.27|660.47|667.52|659.72|23
1655224490000|2022-06-14 16:34:50|668.08|660.28|668.17|660.37|668.86|661.06|667.84|660.04|36
1655224500000|2022-06-14 16:35:00|668.09|660.29|666.69|658.89|668.09|660.29|666.69|658.89|32
1655224510000|2022-06-14 16:35:10|666.56|658.76|664.89|657.09|666.74|658.94|664.67|656.87|33
1655224520000|2022-06-14 16:35:20|664.9|657.1|665.23|657.43|665.69|657.89|664.85|657.05|29
1655224530000|2022-06-14 16:35:30|665.2|657.4|665.21|657.41|665.51|657.71|665.15|657.35|31
1655224540000|2022-06-14 16:35:40|665.18|657.38|663.95|656.15|665.26|657.46|663.88|656.08|28
1655224550000|2022-06-14 16:35:50|664.09|656.29|664.21|656.41|664.56|656.76|663.76|655.96|25
1655224560000|2022-06-14 16:36:00|664.2|656.4|664.57|656.77|664.8|657|664.12|656.32|26
1655224570000|2022-06-14 16:36:10|664.54|656.74|664.41|656.61|665.01|657.21|664.19|656.39|22
1655224580000|2022-06-14 16:36:20|664.4|656.6|665.06|657.26|665.25|657.45|664.35|656.55|17
1655224590000|2022-06-14 16:36:30|665.07|657.27|663.51|655.71|665.19|657.39|663.51|655.71|33
1655224600000|2022-06-14 16:36:40|663.48|655.68|663.5|655.7|663.73|655.93|663.02|655.22|32
1655224610000|2022-06-14 16:36:50|663.85|656.05|661.69|653.89|664.56|656.76|661.68|653.88|34
1655224620000|2022-06-14 16:37:00|661.52|653.72|661.88|654.08|662.26|654.46|661.36|653.56|33
1655224630000|2022-06-14 16:37:10|661.76|653.96|661.92|654.12|662.06|654.26|661.22|653.42|32
1655224640000|2022-06-14 16:37:20|661.95|654.15|661.66|653.86|661.95|654.15|661.31|653.51|34
1655224650000|2022-06-14 16:37:30|661.7|653.9|662.47|654.67|662.85|655.05|661.69|653.89|33
1655224660000|2022-06-14 16:37:40|662.48|654.68|662.41|654.61|662.78|654.98|662.09|654.29|34
1655224670000|2022-06-14 16:37:50|662.43|654.63|662.31|654.51|662.58|654.78|662.01|654.21|30
1655224680000|2022-06-14 16:38:00|662.34|654.54|662.11|654.31|662.45|654.65|662.11|654.31|33
1655224690000|2022-06-14 16:38:10|662.15|654.35|661.67|653.87|662.25|654.45|661.66|653.86|30
1655224700000|2022-06-14 16:38:20|661.53|653.73|661.31|653.51|662.17|654.37|661.31|653.51|36
1655224710000|2022-06-14 16:38:30|661.29|653.49|663.03|655.23|663.11|655.31|661.29|653.49|36
1655224720000|2022-06-14 16:38:40|663.05|655.25|662.77|654.97|663.42|655.62|662.55|654.75|32
1655224730000|2022-06-14 16:38:50|662.78|654.98|662.75|654.95|662.89|655.09|662.56|654.76|23
1655224740000|2022-06-14 16:39:00|662.78|654.98|662.77|654.97|663.1|655.3|662.55|654.75|33
1655224750000|2022-06-14 16:39:10|662.8|655|663.22|655.42|663.22|655.42|662.63|654.83|19
1655224760000|2022-06-14 16:39:20|663.21|655.41|662.23|654.43|663.21|655.41|662.17|654.37|32
1655224770000|2022-06-14 16:39:30|662.21|654.41|662.94|655.14|662.94|655.14|662.2|654.4|23
1655224780000|2022-06-14 16:39:40|662.93|655.13|662.11|654.31|662.94|655.14|662.02|654.22|28
1655224790000|2022-06-14 16:39:50|662.12|654.32|662.33|654.53|662.47|654.67|662.07|654.27|32
1655224800000|2022-06-14 16:40:00|662.31|654.51|662.22|654.42|662.33|654.53|662.22|654.42|22
1655224810000|2022-06-14 16:40:10|662.25|654.45|661.51|653.71|662.41|654.61|661.43|653.63|26
1655224820000|2022-06-14 16:40:20|661.47|653.67|661.33|653.53|661.63|653.83|661.29|653.49|30
1655224830000|2022-06-14 16:40:30|661.23|653.43|661.22|653.42|661.33|653.53|661.1|653.3|22
1655224840000|2022-06-14 16:40:40|661.2|653.4|662.02|654.22|662.08|654.28|661.2|653.4|27
1655224850000|2022-06-14 16:40:50|662.05|654.25|663.29|655.49|663.29|655.49|662.05|654.25|28
1655224860000|2022-06-14 16:41:00|663.34|655.54|664.23|656.43|664.65|656.85|663.34|655.54|34
1655224870000|2022-06-14 16:41:10|663.94|656.14|663.93|656.13|664.02|656.22|663.38|655.58|32
1655224880000|2022-06-14 16:41:20|663.91|656.11|663.93|656.13|664.14|656.34|663.91|656.11|29
1655224890000|2022-06-14 16:41:30|663.92|656.12|664|656.2|664.37|656.57|663.82|656.02|27
1655224900000|2022-06-14 16:41:40|664.01|656.21|664.05|656.25|664.12|656.32|663.83|656.03|29
1655224910000|2022-06-14 16:41:50|663.94|656.14|663.66|655.86|664.1|656.3|663.02|655.22|31
1655224920000|2022-06-14 16:42:00|663.35|655.55|663.11|655.31|663.71|655.91|663.07|655.27|25
1655224930000|2022-06-14 16:42:10|663.17|655.37|663.29|655.49|663.5|655.7|663.17|655.37|25
1655224940000|2022-06-14 16:42:20|663.3|655.5|664.31|656.51|664.31|656.51|663.2|655.4|25
1655224950000|2022-06-14 16:42:30|664.32|656.52|664.36|656.56|664.86|657.06|664.24|656.44|27
1655224960000|2022-06-14 16:42:40|664.35|656.55|664.27|656.47|664.46|656.66|664.24|656.44|22
1655224970000|2022-06-14 16:42:50|664.13|656.33|664.14|656.34|664.31|656.51|664.01|656.21|23
1655224980000|2022-06-14 16:43:00|664.2|656.4|664.2|656.4|664.63|656.83|664.15|656.35|25
1655224990000|2022-06-14 16:43:10|664.32|656.52|664.17|656.37|664.36|656.56|663.38|655.58|27
1655225000000|2022-06-14 16:43:20|664.18|656.38|663.24|655.44|664.18|656.38|663.19|655.39|28
1655225010000|2022-06-14 16:43:30|663.23|655.43|662.43|654.63|663.7|655.9|662.43|654.63|30
1655225020000|2022-06-14 16:43:40|662.57|654.77|662.45|654.65|663.1|655.3|662.27|654.47|33
1655225030000|2022-06-14 16:43:50|662.44|654.64|662.37|654.57|662.47|654.67|661.91|654.11|27
1655225040000|2022-06-14 16:44:00|662.34|654.54|661.36|653.56|662.34|654.54|661.22|653.42|33
1655225050000|2022-06-14 16:44:10|661.37|653.57|660.27|652.47|661.37|653.57|660.17|652.37|32
1655225060000|2022-06-14 16:44:20|660.32|652.52|659.09|651.29|660.32|652.52|658.77|650.97|31
1655225070000|2022-06-14 16:44:30|659.11|651.31|660.84|653.04|661.02|653.22|659.06|651.26|33
1655225080000|2022-06-14 16:44:40|660.89|653.09|660.16|652.36|660.9|653.1|660.16|652.36|28
1655225090000|2022-06-14 16:44:50|660.22|652.42|660.25|652.45|660.33|652.53|660.1|652.3|24
1655225100000|2022-06-14 16:45:00|660.2|652.4|661.72|653.92|661.72|653.92|660.19|652.39|35
1655225110000|2022-06-14 16:45:10|661.73|653.93|659.72|651.92|661.9|654.1|659.67|651.87|36
1655225120000|2022-06-14 16:45:20|660|652.2|660.68|652.88|660.68|652.88|659.84|652.04|32
1655225130000|2022-06-14 16:45:30|660.75|652.95|660.24|652.44|660.92|653.12|659.68|651.88|34
1655225140000|2022-06-14 16:45:40|660.23|652.43|659.83|652.03|660.25|652.45|659.67|651.87|34
1655225150000|2022-06-14 16:45:50|659.68|651.88|659.21|651.41|659.71|651.91|659.06|651.26|32
1655225160000|2022-06-14 16:46:00|659.2|651.4|660.18|652.38|660.42|652.62|659.2|651.4|22
1655225170000|2022-06-14 16:46:10|660.37|652.57|660.25|652.45|660.79|652.99|660.03|652.23|36
1655225180000|2022-06-14 16:46:20|660.24|652.44|659.97|652.17|660.43|652.63|659.86|652.06|33
1655225190000|2022-06-14 16:46:30|659.99|652.19|660.04|652.24|660.18|652.38|659.99|652.19|15
1655225200000|2022-06-14 16:46:40|659.98|652.18|660.26|652.46|660.51|652.71|659.75|651.95|21
1655225210000|2022-06-14 16:46:50|660.15|652.35|660.05|652.25|660.37|652.57|660.02|652.22|21
1655225220000|2022-06-14 16:47:00|660.08|652.28|660.57|652.77|660.57|652.77|660.03|652.23|27
1655225230000|2022-06-14 16:47:10|660.61|652.81|661.23|653.43|661.23|653.43|660.61|652.81|20
1655225240000|2022-06-14 16:47:20|661.62|653.82|661.04|653.24|661.65|653.85|661.04|653.24|21
1655225250000|2022-06-14 16:47:30|661.07|653.27|661.37|653.57|661.37|653.57|661.01|653.21|17
1655225260000|2022-06-14 16:47:40|661.36|653.56|661.5|653.7|661.5|653.7|661.36|653.56|13
1655225270000|2022-06-14 16:47:50|661.51|653.71|661.18|653.38|661.89|654.09|661.18|653.38|25
1655225280000|2022-06-14 16:48:00|661.17|653.37|661.53|653.73|661.57|653.77|661.15|653.35|23
1655225290000|2022-06-14 16:48:10|661.52|653.72|661.65|653.85|661.8|654|661.47|653.67|23
1655225300000|2022-06-14 16:48:20|661.49|653.69|661.25|653.45|661.94|654.14|661.25|653.45|22
1655225310000|2022-06-14 16:48:30|661.02|653.22|660.54|652.74|661.05|653.25|660.54|652.74|24
1655225320000|2022-06-14 16:48:40|660.55|652.75|660.92|653.12|661.04|653.24|660.55|652.75|20
1655225330000|2022-06-14 16:48:50|660.91|653.11|660.47|652.67|660.91|653.11|659.98|652.18|32
1655225340000|2022-06-14 16:49:00|660.48|652.68|660.56|652.76|661.11|653.31|660.44|652.64|28
1655225350000|2022-06-14 16:49:10|660.57|652.77|660.86|653.06|660.94|653.14|660.56|652.76|26
1655225360000|2022-06-14 16:49:20|660.93|653.13|662.2|654.4|662.2|654.4|660.93|653.13|27
1655225370000|2022-06-14 16:49:30|662.21|654.41|661.6|653.8|662.21|654.41|661.3|653.5|29
1655225380000|2022-06-14 16:49:40|661.56|653.76|661.25|653.45|661.56|653.76|661.03|653.23|37
1655225390000|2022-06-14 16:49:50|661.23|653.43|660.91|653.11|661.27|653.47|660.69|652.89|25
1655225400000|2022-06-14 16:50:00|660.9|653.1|660.78|652.98|660.9|653.1|660.15|652.35|30
1655225410000|2022-06-14 16:50:10|660.63|652.83|659.3|651.5|660.88|653.08|659.29|651.49|37
1655225420000|2022-06-14 16:50:20|659.25|651.45|658.29|650.49|659.27|651.47|658.29|650.49|29
1655225430000|2022-06-14 16:50:30|658.12|650.32|658.28|650.48|658.56|650.76|658|650.2|29
1655225440000|2022-06-14 16:50:40|658.27|650.47|658.8|651|658.8|651|658.23|650.43|25
1655225450000|2022-06-14 16:50:50|658.79|650.99|658.74|650.94|658.79|650.99|658.46|650.66|19
1655225460000|2022-06-14 16:51:00|658.71|650.91|658.55|650.75|658.71|650.91|658.35|650.55|21
1655225470000|2022-06-14 16:51:10|658.42|650.62|658.38|650.58|658.66|650.86|658.24|650.44|27
1655225480000|2022-06-14 16:51:20|658.39|650.59|657.96|650.16|658.42|650.62|657.92|650.12|21
1655225490000|2022-06-14 16:51:30|658.04|650.24|658.6|650.8|658.7|650.9|658|650.2|25
1655225500000|2022-06-14 16:51:40|658.58|650.78|658.74|650.94|658.95|651.15|658.38|650.58|29
1655225510000|2022-06-14 16:51:50|658.78|650.98|658.66|650.86|658.83|651.03|658.65|650.85|20
1655225520000|2022-06-14 16:52:00|658.67|650.87|658.75|650.95|659.01|651.21|658.44|650.64|23
1655225530000|2022-06-14 16:52:10|658.89|651.09|658.58|650.78|659.11|651.31|658.58|650.78|28
1655225540000|2022-06-14 16:52:20|658.57|650.77|658.35|650.55|659.04|651.24|658.26|650.46|27
1655225550000|2022-06-14 16:52:30|658.34|650.54|658.05|650.25|658.34|650.54|657.87|650.07|25
1655225560000|2022-06-14 16:52:40|658.07|650.27|657.81|650.01|658.07|650.27|657.81|650.01|24
1655225570000|2022-06-14 16:52:50|657.79|649.99|657.78|649.98|658|650.2|657.76|649.96|17
1655225580000|2022-06-14 16:53:00|657.79|649.99|657.86|650.06|657.99|650.19|657.68|649.88|22
1655225590000|2022-06-14 16:53:10|657.93|650.13|656.83|649.03|657.93|650.13|656.82|649.02|24
1655225600000|2022-06-14 16:53:20|656.8|649|655.25|647.45|656.97|649.17|655.25|647.45|25
1655225610000|2022-06-14 16:53:30|655.28|647.48|656.17|648.37|656.21|648.41|655.21|647.41|26
1655225620000|2022-06-14 16:53:40|656.15|648.35|656.71|648.91|656.75|648.95|656.12|648.32|29
1655225630000|2022-06-14 16:53:50|656.7|648.9|656.13|648.33|656.7|648.9|656.13|648.33|28
1655225640000|2022-06-14 16:54:00|656.21|648.41|657.39|649.59|657.42|649.62|656.09|648.29|33
1655225650000|2022-06-14 16:54:10|657.42|649.62|657.51|649.71|658|650.2|657.26|649.46|30
1655225660000|2022-06-14 16:54:20|657.45|649.65|657.95|650.15|657.95|650.15|657.45|649.65|22
1655225670000|2022-06-14 16:54:30|657.94|650.14|657.98|650.18|658.02|650.22|657.4|649.6|23
1655225680000|2022-06-14 16:54:40|657.97|650.17|657.23|649.43|657.97|650.17|657.23|649.43|18
1655225690000|2022-06-14 16:54:50|657.39|649.59|656.8|649|657.86|650.06|656.53|648.73|32
1655225700000|2022-06-14 16:55:00|656.81|649.01|657.24|649.44|657.24|649.44|656.81|649.01|23
1655225710000|2022-06-14 16:55:10|657.09|649.29|657.14|649.34|657.2|649.4|656.9|649.1|24
1655225720000|2022-06-14 16:55:20|657.15|649.35|657.06|649.26|657.15|649.35|656.84|649.04|22
1655225730000|2022-06-14 16:55:30|657.07|649.27|656.55|648.75|657.21|649.41|656.52|648.72|21
1655225740000|2022-06-14 16:55:40|656.56|648.76|657.47|649.67|657.47|649.67|656.52|648.72|24
1655225750000|2022-06-14 16:55:50|657.46|649.66|659.06|651.26|659.09|651.29|657.34|649.54|29
1655225760000|2022-06-14 16:56:00|659.05|651.25|658.5|650.7|659.11|651.31|658.28|650.48|31
1655225770000|2022-06-14 16:56:10|658.52|650.72|659.21|651.41|659.23|651.43|658.52|650.72|28
1655225780000|2022-06-14 16:56:20|659.19|651.39|659.43|651.63|659.74|651.94|659|651.2|20
1655225790000|2022-06-14 16:56:30|659.48|651.68|659.86|652.06|660.1|652.3|659.48|651.68|24
1655225800000|2022-06-14 16:56:40|659.16|651.36|659.09|651.29|659.29|651.49|659.06|651.26|23
1655225810000|2022-06-14 16:56:50|659.1|651.3|659.25|651.45|659.25|651.45|659.02|651.22|27
1655225820000|2022-06-14 16:57:00|659.03|651.23|659.1|651.3|659.16|651.36|658.96|651.16|20
1655225830000|2022-06-14 16:57:10|659.09|651.29|658.81|651.01|659.16|651.36|658.81|651.01|18
1655225840000|2022-06-14 16:57:20|658.86|651.06|658.29|650.49|659.01|651.21|658.29|650.49|24
1655225850000|2022-06-14 16:57:30|658.31|650.51|657.77|649.97|658.31|650.51|657.77|649.97|28
1655225860000|2022-06-14 16:57:40|657.68|649.88|657.06|649.26|657.68|649.88|656.88|649.08|27
1655225870000|2022-06-14 16:57:50|657|649.2|657.12|649.32|657.13|649.33|656.74|648.94|27
1655225880000|2022-06-14 16:58:00|657.13|649.33|657.14|649.34|657.29|649.49|657|649.2|31
1655225890000|2022-06-14 16:58:10|657.18|649.38|656.63|648.83|657.32|649.52|656.42|648.62|28
1655225900000|2022-06-14 16:58:20|656.4|648.6|656.32|648.52|656.6|648.8|656.3|648.5|28
1655225910000|2022-06-14 16:58:30|656.36|648.56|655.39|647.59|656.46|648.66|655.39|647.59|27
1655225920000|2022-06-14 16:58:40|655.37|647.57|654.26|646.46|655.37|647.57|654.19|646.39|26
1655225930000|2022-06-14 16:58:50|654.24|646.44|655.49|647.69|655.63|647.83|654.2|646.4|28
1655225940000|2022-06-14 16:59:00|655.52|647.72|655.11|647.31|656.06|648.26|655.11|647.31|33
1655225950000|2022-06-14 16:59:10|655.14|647.34|655.41|647.61|655.82|648.02|655.14|647.34|35
1655225960000|2022-06-14 16:59:20|655.42|647.62|655.38|647.58|655.42|647.62|655.04|647.24|23
1655225970000|2022-06-14 16:59:30|655.39|647.59|658.09|650.29|658.09|650.29|655.36|647.56|32
1655225980000|2022-06-14 16:59:40|658.11|650.31|658.07|650.27|658.61|650.81|658.05|650.25|33
1655225990000|2022-06-14 16:59:50|658.06|650.26|658.09|650.29|658.59|650.79|658.06|650.26|25
1655226000000|2022-06-14 17:00:00|657.91|650.11|657.98|650.18|658.21|650.41|657.78|649.98|26
1655226010000|2022-06-14 17:00:10|657.97|650.17|658.36|650.56|658.38|650.58|657.61|649.81|30
1655226020000|2022-06-14 17:00:20|658.38|650.58|659.86|652.06|660.09|652.29|658.38|650.58|35
1655226030000|2022-06-14 17:00:30|659.92|652.12|660.42|652.62|660.66|652.86|659.92|652.12|22
1655226040000|2022-06-14 17:00:40|660.5|652.7|660.78|652.98|660.78|652.98|660.49|652.69|8
1655226050000|2022-06-14 17:00:50|660.93|653.13|660.4|652.6|660.93|653.13|660.19|652.39|21
1655226060000|2022-06-14 17:01:00|660.39|652.59|660|652.2|660.41|652.61|659.17|651.37|34
1655226070000|2022-06-14 17:01:10|660.01|652.21|659.85|652.05|660.53|652.73|659.85|652.05|25
1655226080000|2022-06-14 17:01:20|659.66|651.86|659.22|651.42|659.86|652.06|659.18|651.38|25
1655226090000|2022-06-14 17:01:30|659.25|651.45|658.82|651.02|659.25|651.45|658.42|650.62|25
1655226100000|2022-06-14 17:01:40|658.76|650.96|658.35|650.55|659.07|651.27|658.32|650.52|28
1655226110000|2022-06-14 17:01:50|658.36|650.56|657.8|650|658.43|650.63|657.37|649.57|33
1655226120000|2022-06-14 17:02:00|657.83|650.03|656.11|648.31|657.83|650.03|656.11|648.31|35
1655226130000|2022-06-14 17:02:10|656.18|648.38|655.99|648.19|656.23|648.43|655.39|647.59|27
1655226140000|2022-06-14 17:02:20|655.95|648.15|655.78|647.98|655.95|648.15|655.09|647.29|29
1655226150000|2022-06-14 17:02:30|655.77|647.97|655.29|647.49|655.98|648.18|655.18|647.38|22
1655226160000|2022-06-14 17:02:40|655.45|647.65|655.41|647.61|655.45|647.65|655.29|647.49|24
1655226170000|2022-06-14 17:02:50|655.4|647.6|655.35|647.55|655.65|647.85|655.31|647.51|24
1655226180000|2022-06-14 17:03:00|655.41|647.61|656.15|648.35|656.15|648.35|655.41|647.61|29
1655226190000|2022-06-14 17:03:10|656.19|648.39|657.19|649.39|657.19|649.39|656.19|648.39|24
1655226200000|2022-06-14 17:03:20|657.14|649.34|657.32|649.52|657.37|649.57|656.43|648.63|25
1655226210000|2022-06-14 17:03:30|657.44|649.64|658.37|650.57|658.69|650.89|657.44|649.64|31
1655226220000|2022-06-14 17:03:40|658.36|650.56|658.18|650.38|658.36|650.56|657.66|649.86|20
1655226230000|2022-06-14 17:03:50|658.12|650.32|658.48|650.68|658.48|650.68|657.78|649.98|22
1655226240000|2022-06-14 17:04:00|658.5|650.7|658.69|650.89|658.91|651.11|658.13|650.33|34
1655226250000|2022-06-14 17:04:10|658.71|650.91|659.31|651.51|659.94|652.14|658.7|650.9|27
1655226260000|2022-06-14 17:04:20|659.23|651.43|659.02|651.22|659.27|651.47|658.95|651.15|25
1655226270000|2022-06-14 17:04:30|659.01|651.21|659.09|651.29|659.12|651.32|658.88|651.08|24
1655226280000|2022-06-14 17:04:40|659.1|651.3|659.75|651.95|659.75|651.95|659.1|651.3|22
1655226290000|2022-06-14 17:04:50|659.76|651.96|659.84|652.04|659.88|652.08|659.5|651.7|18
1655226300000|2022-06-14 17:05:00|659.83|652.03|659.68|651.88|659.85|652.05|659.13|651.33|31
1655226310000|2022-06-14 17:05:10|659.69|651.89|659.18|651.38|659.78|651.98|659.05|651.25|24
1655226320000|2022-06-14 17:05:20|659.17|651.37|659.64|651.84|659.94|652.14|659.17|651.37|26
1655226330000|2022-06-14 17:05:30|659.4|651.6|660.1|652.3|660.1|652.3|659.2|651.4|30
1655226340000|2022-06-14 17:05:40|660.16|652.36|660.11|652.31|660.34|652.54|660.03|652.23|27
1655226350000|2022-06-14 17:05:50|660.13|652.33|661.5|653.7|661.64|653.84|660.13|652.33|26
1655226360000|2022-06-14 17:06:00|661.45|653.65|661.31|653.51|662.03|654.23|661.26|653.46|30
1655226370000|2022-06-14 17:06:10|661.32|653.52|661.78|653.98|661.92|654.12|661.06|653.26|24
1655226380000|2022-06-14 17:06:20|661.69|653.89|661.35|653.55|661.82|654.02|661.25|653.45|29
1655226390000|2022-06-14 17:06:30|661.39|653.59|662.96|655.16|662.96|655.16|661.39|653.59|31
1655226400000|2022-06-14 17:06:40|663.12|655.32|663.92|656.12|663.94|656.14|663.12|655.32|25
1655226410000|2022-06-14 17:06:50|663.96|656.16|664.64|656.84|664.72|656.92|663.63|655.83|25
1655226420000|2022-06-14 17:07:00|664.65|656.85|664.1|656.3|664.77|656.97|664.1|656.3|25
1655226430000|2022-06-14 17:07:10|664.11|656.31|663.34|655.54|664.11|656.31|663.25|655.45|23
1655226440000|2022-06-14 17:07:20|663.29|655.49|662.59|654.79|663.3|655.5|662.59|654.79|30
1655226450000|2022-06-14 17:07:30|662.7|654.9|662.55|654.75|662.98|655.18|662.42|654.62|33
1655226460000|2022-06-14 17:07:40|662.51|654.71|664.32|656.52|664.38|656.58|662.45|654.65|25
1655226470000|2022-06-14 17:07:50|664.28|656.48|664.32|656.52|664.41|656.61|664.2|656.4|20
1655226480000|2022-06-14 17:08:00|664.28|656.48|664.13|656.33|664.28|656.48|664.06|656.26|19
1655226490000|2022-06-14 17:08:10|664.16|656.36|664.07|656.27|664.21|656.41|663.9|656.1|25
1655226500000|2022-06-14 17:08:20|664.13|656.33|663.94|656.14|664.16|656.36|663.54|655.74|36
1655226510000|2022-06-14 17:08:30|663.98|656.18|663.5|655.7|664.32|656.52|663.43|655.63|30
1655226520000|2022-06-14 17:08:40|663.46|655.66|663.93|656.13|663.93|656.13|663.33|655.53|28
1655226530000|2022-06-14 17:08:50|663.94|656.14|664.25|656.45|664.27|656.47|663.83|656.03|26
1655226540000|2022-06-14 17:09:00|664.32|656.52|664.63|656.83|664.63|656.83|664.12|656.32|25
1655226550000|2022-06-14 17:09:10|664.57|656.77|665.97|658.17|666.05|658.25|664.57|656.77|32
1655226560000|2022-06-14 17:09:20|665.96|658.16|664.66|656.86|665.96|658.16|664.38|656.58|37
1655226570000|2022-06-14 17:09:30|664.7|656.9|666.13|658.33|666.18|658.38|664.7|656.9|32
1655226580000|2022-06-14 17:09:40|666.1|658.3|666.6|658.8|666.6|658.8|665.94|658.14|17
1655226590000|2022-06-14 17:09:50|666.7|658.9|667.29|659.49|667.92|660.12|666.7|658.9|32
1655226600000|2022-06-14 17:10:00|667.3|659.5|666.51|658.71|667.3|659.5|666.37|658.57|26
1655226610000|2022-06-14 17:10:10|666.68|658.88|666.11|658.31|666.68|658.88|666.01|658.21|21
1655226620000|2022-06-14 17:10:20|666.17|658.37|666.41|658.61|666.43|658.63|666.17|658.37|17
1655226630000|2022-06-14 17:10:30|666.21|658.41|666.18|658.38|666.39|658.59|666.09|658.29|28
1655226640000|2022-06-14 17:10:40|666.21|658.41|666.47|658.67|666.52|658.72|666.15|658.35|23
1655226650000|2022-06-14 17:10:50|666.5|658.7|666.13|658.33|666.5|658.7|665.93|658.13|22
1655226660000|2022-06-14 17:11:00|666.03|658.23|666.3|658.5|666.31|658.51|666.03|658.23|20
1655226670000|2022-06-14 17:11:10|666.31|658.51|665.56|657.76|666.31|658.51|665.56|657.76|14
1655226680000|2022-06-14 17:11:20|665.64|657.84|665.46|657.66|665.66|657.86|665.46|657.66|19
1655226690000|2022-06-14 17:11:30|665.45|657.65|665.47|657.67|665.47|657.67|665.45|657.65|10
1655226700000|2022-06-14 17:11:40|665.46|657.66|665.35|657.55|665.52|657.72|665.31|657.51|15
1655226710000|2022-06-14 17:11:50|665.31|657.51|665.19|657.39|665.35|657.55|665.18|657.38|6
1655226720000|2022-06-14 17:12:00|665.26|657.46|663.56|655.76|665.26|657.46|663.54|655.74|27
1655226730000|2022-06-14 17:12:10|663.32|655.52|663.46|655.66|663.88|656.08|663.18|655.38|22
1655226740000|2022-06-14 17:12:20|663.49|655.69|663.66|655.86|663.8|656|663.46|655.66|24
1655226750000|2022-06-14 17:12:30|663.58|655.78|663.92|656.12|663.92|656.12|663.55|655.75|28
1655226760000|2022-06-14 17:12:40|663.95|656.15|664.23|656.43|664.38|656.58|663.88|656.08|27
1655226770000|2022-06-14 17:12:50|664.24|656.44|664.89|657.09|665|657.2|664.24|656.44|18
1655226780000|2022-06-14 17:13:00|664.93|657.13|665.07|657.27|665.09|657.29|664.82|657.02|18
1655226790000|2022-06-14 17:13:10|665.06|657.26|663.48|655.68|665.07|657.27|663.48|655.68|27
1655226800000|2022-06-14 17:13:20|663.47|655.67|663.49|655.69|663.61|655.81|663.44|655.64|21
1655226810000|2022-06-14 17:13:30|663.48|655.68|663.77|655.97|663.99|656.19|663.43|655.63|28
1655226820000|2022-06-14 17:13:40|663.79|655.99|663.9|656.1|663.94|656.14|663.42|655.62|24
1655226830000|2022-06-14 17:13:50|663.92|656.12|663.82|656.02|663.93|656.13|663.65|655.85|18
1655226840000|2022-06-14 17:14:00|663.77|655.97|663.41|655.61|663.83|656.03|663.34|655.54|25
1655226850000|2022-06-14 17:14:10|663.35|655.55|663.51|655.71|663.54|655.74|663.31|655.51|21
1655226860000|2022-06-14 17:14:20|663.48|655.68|663.45|655.65|663.71|655.91|663.43|655.63|23
1655226870000|2022-06-14 17:14:30|663.48|655.68|663.21|655.41|663.49|655.69|663.18|655.38|13
1655226880000|2022-06-14 17:14:40|663.2|655.4|663.36|655.56|663.65|655.85|663.15|655.35|22
1655226890000|2022-06-14 17:14:50|663.37|655.57|664.27|656.47|664.27|656.47|663.32|655.52|29
1655226900000|2022-06-14 17:15:00|665.11|657.31|665.37|657.57|666.12|658.32|665.11|657.31|31
1655226910000|2022-06-14 17:15:10|665.46|657.66|667.48|659.68|667.48|659.68|665.31|657.51|29
1655226920000|2022-06-14 17:15:20|667.38|659.58|666.42|658.62|667.38|659.58|666.41|658.61|27
1655226930000|2022-06-14 17:15:30|666.38|658.58|666.67|658.87|667.06|659.26|666.38|658.58|25
1655226940000|2022-06-14 17:15:40|666.55|658.75|666.45|658.65|666.73|658.93|666.44|658.64|12
1655226950000|2022-06-14 17:15:50|666.59|658.79|666.44|658.64|667.43|659.63|666.43|658.63|24
1655226960000|2022-06-14 17:16:00|666.5|658.7|667.49|659.69|667.6|659.8|666.5|658.7|29
1655226970000|2022-06-14 17:16:10|667.39|659.59|667.28|659.48|667.43|659.63|667.19|659.39|27
1655226980000|2022-06-14 17:16:20|667.53|659.73|667.84|660.04|668.24|660.44|667.48|659.68|23
1655226990000|2022-06-14 17:16:30|667.73|659.93|667.81|660.01|667.82|660.02|667.65|659.85|9
1655227000000|2022-06-14 17:16:40|667.69|659.89|669.32|661.52|669.32|661.52|667.69|659.89|28
1655227010000|2022-06-14 17:16:50|669.44|661.64|669.63|661.83|669.72|661.92|669.36|661.56|25
1655227020000|2022-06-14 17:17:00|669.64|661.84|669.35|661.55|670.2|662.4|669.26|661.46|26
1655227030000|2022-06-14 17:17:10|669.39|661.59|669.4|661.6|669.64|661.84|669.32|661.52|28
1655227040000|2022-06-14 17:17:20|669.39|661.59|669.53|661.73|669.96|662.16|669.37|661.57|27
1655227050000|2022-06-14 17:17:30|669.66|661.86|669.55|661.75|670.2|662.4|669.55|661.75|26
1655227060000|2022-06-14 17:17:40|669.56|661.76|669.91|662.11|670.16|662.36|669.44|661.64|26
1655227070000|2022-06-14 17:17:50|669.92|662.12|669.93|662.13|670.01|662.21|669.92|662.12|21
1655227080000|2022-06-14 17:18:00|669.94|662.14|670.35|662.55|670.61|662.81|669.93|662.13|22
1655227090000|2022-06-14 17:18:10|670.37|662.57|670.28|662.48|670.55|662.75|670.26|662.46|26
1655227100000|2022-06-14 17:18:20|670.23|662.43|669.32|661.52|670.27|662.47|669.32|661.52|30
1655227110000|2022-06-14 17:18:30|669.19|661.39|667.84|660.04|669.23|661.43|667.83|660.03|29
1655227120000|2022-06-14 17:18:40|667.82|660.02|668.2|660.4|668.35|660.55|667.82|660.02|23
1655227130000|2022-06-14 17:18:50|668.47|660.67|668.48|660.68|669.28|661.48|668.47|660.67|30
1655227140000|2022-06-14 17:19:00|668.53|660.73|667.36|659.56|668.57|660.77|667.36|659.56|23
1655227150000|2022-06-14 17:19:10|667.35|659.55|667.12|659.32|667.52|659.72|667.05|659.25|19
1655227160000|2022-06-14 17:19:20|667.42|659.62|667.11|659.31|667.58|659.78|667.09|659.29|17
1655227170000|2022-06-14 17:19:30|667.12|659.32|666.88|659.08|667.12|659.32|666.83|659.03|10
1655227180000|2022-06-14 17:19:40|666.86|659.06|667.89|660.09|668.06|660.26|666.86|659.06|14
1655227190000|2022-06-14 17:19:50|667.9|660.1|668.45|660.65|668.59|660.79|667.63|659.83|30
1655227200000|2022-06-14 17:20:00|668.33|660.53|668.26|660.46|668.66|660.86|668.1|660.3|30
1655227210000|2022-06-14 17:20:10|668.31|660.51|669.04|661.24|669.04|661.24|668.14|660.34|26
1655227220000|2022-06-14 17:20:20|669.05|661.25|668.53|660.73|669.13|661.33|668.49|660.69|14
1655227230000|2022-06-14 17:20:30|668.51|660.71|668.22|660.42|668.59|660.79|668.22|660.42|22
1655227240000|2022-06-14 17:20:40|668.09|660.29|669.58|661.78|670.48|662.68|667.94|660.14|25
1655227250000|2022-06-14 17:20:50|670.25|662.45|669.16|661.36|670.25|662.45|669.03|661.23|29
1655227260000|2022-06-14 17:21:00|669.09|661.29|669.01|661.21|669.26|661.46|668.92|661.12|22
1655227270000|2022-06-14 17:21:10|668.98|661.18|669.14|661.34|669.19|661.39|668.98|661.18|19
1655227280000|2022-06-14 17:21:20|669.16|661.36|669.12|661.32|669.19|661.39|669.09|661.29|14
1655227290000|2022-06-14 17:21:30|669.17|661.37|669.21|661.41|669.64|661.84|669.07|661.27|22
1655227300000|2022-06-14 17:21:40|669.22|661.42|669.23|661.43|669.69|661.89|669.19|661.39|18
1655227310000|2022-06-14 17:21:50|669.24|661.44|669.49|661.69|669.76|661.96|669.24|661.44|24
1655227320000|2022-06-14 17:22:00|669.58|661.78|669.76|661.96|669.79|661.99|669.47|661.67|28
1655227330000|2022-06-14 17:22:10|669.68|661.88|670.53|662.73|670.59|662.79|669.68|661.88|30
1655227340000|2022-06-14 17:22:20|670.58|662.78|672.96|665.16|673.21|665.41|670.58|662.78|30
1655227350000|2022-06-14 17:22:30|673.01|665.21|673.1|665.3|673.4|665.6|672.96|665.16|21
1655227360000|2022-06-14 17:22:40|673.11|665.31|672.66|664.86|673.46|665.66|672.4|664.6|28
1655227370000|2022-06-14 17:22:50|672.59|664.79|672.55|664.75|672.92|665.12|672.32|664.52|21
1655227380000|2022-06-14 17:23:00|672.57|664.77|672.72|664.92|673.03|665.23|672.36|664.56|26
1655227390000|2022-06-14 17:23:10|672.91|665.11|672.53|664.73|672.95|665.15|672.48|664.68|23
1655227400000|2022-06-14 17:23:20|672.52|664.72|672.05|664.25|672.55|664.75|672.04|664.24|25
1655227410000|2022-06-14 17:23:30|672.06|664.26|672.29|664.49|672.38|664.58|671.84|664.04|31
1655227420000|2022-06-14 17:23:40|672.27|664.47|672.32|664.52|672.74|664.94|672.27|664.47|24
1655227430000|2022-06-14 17:23:50|672.31|664.51|671.24|663.44|672.35|664.55|671.24|663.44|28
1655227440000|2022-06-14 17:24:00|671.31|663.51|672.53|664.73|672.61|664.81|671.31|663.51|33
1655227450000|2022-06-14 17:24:10|672.54|664.74|672.61|664.81|672.61|664.81|672.28|664.48|27
1655227460000|2022-06-14 17:24:20|672.62|664.82|672.64|664.84|672.66|664.86|672.47|664.67|17
1655227470000|2022-06-14 17:24:30|672.65|664.85|673.03|665.23|673.09|665.29|672.65|664.85|28
1655227480000|2022-06-14 17:24:40|673.05|665.25|674.31|666.51|674.35|666.55|672.91|665.11|31
1655227490000|2022-06-14 17:24:50|674.32|666.52|673.26|665.46|674.38|666.58|672.94|665.14|31
1655227500000|2022-06-14 17:25:00|673.23|665.43|674.29|666.49|674.68|666.88|673.16|665.36|27
1655227510000|2022-06-14 17:25:10|674.23|666.43|673.98|666.18|674.29|666.49|673.98|666.18|17
1655227520000|2022-06-14 17:25:20|674.06|666.26|672.41|664.61|674.06|666.26|672.39|664.59|22
1655227530000|2022-06-14 17:25:30|672.38|664.58|671.52|663.72|672.45|664.65|671.36|663.56|32
1655227540000|2022-06-14 17:25:40|671.26|663.46|671.84|664.04|671.97|664.17|671.18|663.38|27
1655227550000|2022-06-14 17:25:50|671.83|664.03|671.09|663.29|671.83|664.03|671.09|663.29|25
1655227560000|2022-06-14 17:26:00|671.13|663.33|671.07|663.27|671.34|663.54|670.95|663.15|25
1655227570000|2022-06-14 17:26:10|671.06|663.26|670.46|662.66|671.06|663.26|670.31|662.51|26
1655227580000|2022-06-14 17:26:20|670.45|662.65|670.36|662.56|670.51|662.71|670.36|662.56|26
1655227590000|2022-06-14 17:26:30|670.4|662.6|670.5|662.7|670.51|662.71|670.22|662.42|29
1655227600000|2022-06-14 17:26:40|670.48|662.68|669.91|662.11|670.48|662.68|669.91|662.11|15
1655227610000|2022-06-14 17:26:50|669.93|662.13|669.46|661.66|670|662.2|669.3|661.5|14
1655227620000|2022-06-14 17:27:00|669.43|661.63|669.49|661.69|669.55|661.75|669.19|661.39|22
1655227630000|2022-06-14 17:27:10|669.5|661.7|669.56|661.76|669.75|661.95|669.41|661.61|25
1655227640000|2022-06-14 17:27:20|669.52|661.72|669.42|661.62|669.62|661.82|669.38|661.58|20
1655227650000|2022-06-14 17:27:30|669.43|661.63|669.49|661.69|669.54|661.74|669.42|661.62|16
1655227660000|2022-06-14 17:27:40|669.48|661.68|670.03|662.23|670.11|662.31|669.48|661.68|22
1655227670000|2022-06-14 17:27:50|670.05|662.25|669.42|661.62|670.26|662.46|669.35|661.55|20
1655227680000|2022-06-14 17:28:00|669.46|661.66|668.87|661.07|669.71|661.91|668.87|661.07|25
1655227690000|2022-06-14 17:28:10|668.9|661.1|668.77|660.97|669.01|661.21|668.31|660.51|27
1655227700000|2022-06-14 17:28:20|668.75|660.95|668.77|660.97|669.12|661.32|668.66|660.86|33
1655227710000|2022-06-14 17:28:30|668.81|661.01|669.35|661.55|669.68|661.88|668.81|661.01|30
1655227720000|2022-06-14 17:28:40|669.46|661.66|669.27|661.47|669.46|661.66|669.24|661.44|18
1655227730000|2022-06-14 17:28:50|669.32|661.52|669.16|661.36|669.32|661.52|669.04|661.24|18
1655227740000|2022-06-14 17:29:00|669.14|661.34|667.49|659.69|669.25|661.45|667.42|659.62|27
1655227750000|2022-06-14 17:29:10|667.44|659.64|667.39|659.59|667.48|659.68|667.24|659.44|17
1655227760000|2022-06-14 17:29:20|667.28|659.48|668.04|660.24|668.08|660.28|667.16|659.36|23
1655227770000|2022-06-14 17:29:30|668.06|660.26|668.11|660.31|668.22|660.42|667.81|660.01|18
1655227780000|2022-06-14 17:29:40|667.89|660.09|667.78|659.98|668.32|660.52|667.78|659.98|20
1655227790000|2022-06-14 17:29:50|667.79|659.99|667.69|659.89|667.95|660.15|667.65|659.85|20
1655227800000|2022-06-14 17:30:00|667.53|659.73|667.25|659.45|667.59|659.79|667.08|659.28|31
1655227810000|2022-06-14 17:30:10|667.18|659.38|666.48|658.68|667.25|659.45|666.48|658.68|23
1655227820000|2022-06-14 17:30:20|666.63|658.83|666.55|658.75|666.63|658.83|666.45|658.65|25
1655227830000|2022-06-14 17:30:30|666.59|658.79|666.59|658.79|666.91|659.11|666.5|658.7|23
1655227840000|2022-06-14 17:30:40|666.97|659.17|667.4|659.6|667.52|659.72|666.54|658.74|30
1655227850000|2022-06-14 17:30:50|667.41|659.61|668.11|660.31|668.13|660.33|667.28|659.48|23
1655227860000|2022-06-14 17:31:00|668.13|660.33|668.21|660.41|668.33|660.53|668.12|660.32|24
1655227870000|2022-06-14 17:31:10|668.23|660.43|668.73|660.93|668.79|660.99|668.02|660.22|28
1655227880000|2022-06-14 17:31:20|668.75|660.95|668.97|661.17|668.97|661.17|668.53|660.73|19
1655227890000|2022-06-14 17:31:30|668.98|661.18|668.3|660.5|669.28|661.48|668.18|660.38|26
1655227900000|2022-06-14 17:31:40|668.32|660.52|668.29|660.49|668.39|660.59|668.23|660.43|22
1655227910000|2022-06-14 17:31:50|668.28|660.48|668.61|660.81|669.01|661.21|668.26|660.46|22
1655227920000|2022-06-14 17:32:00|668.62|660.82|668.27|660.47|669.01|661.21|668.19|660.39|28
1655227930000|2022-06-14 17:32:10|668.28|660.48|668.28|660.48|668.54|660.74|668.28|660.48|25
1655227940000|2022-06-14 17:32:20|668.3|660.5|672.25|664.45|672.25|664.45|668.25|660.45|34
1655227950000|2022-06-14 17:32:30|671.69|663.89|672.9|665.1|672.9|665.1|671.34|663.54|23
1655227960000|2022-06-14 17:32:40|673.15|665.35|672.57|664.77|673.5|665.7|672.46|664.66|27
1655227970000|2022-06-14 17:32:50|672.55|664.75|672.5|664.7|673.08|665.28|672.42|664.62|23
1655227980000|2022-06-14 17:33:00|672.55|664.75|671.48|663.68|672.55|664.75|671.22|663.42|24
1655227990000|2022-06-14 17:33:10|671.78|663.98|671.22|663.42|671.96|664.16|671.21|663.41|30
1655228000000|2022-06-14 17:33:20|671.31|663.51|671.22|663.42|671.4|663.6|670.97|663.17|23
1655228010000|2022-06-14 17:33:30|671.24|663.44|669.27|661.47|671.24|663.44|669.27|661.47|26
1655228020000|2022-06-14 17:33:40|669.17|661.37|668.44|660.64|669.17|661.37|668.44|660.64|30
1655228030000|2022-06-14 17:33:50|668.42|660.62|667.1|659.3|668.42|660.62|667.09|659.29|34
1655228040000|2022-06-14 17:34:00|667.08|659.28|667.69|659.89|667.97|660.17|667.08|659.28|23
1655228050000|2022-06-14 17:34:10|667.7|659.9|667.12|659.32|668.11|660.31|667.12|659.32|27
1655228060000|2022-06-14 17:34:20|667.13|659.33|666.77|658.97|667.36|659.56|666.56|658.76|28
1655228070000|2022-06-14 17:34:30|667.09|659.29|666.03|658.23|667.09|659.29|666.03|658.23|26
1655228080000|2022-06-14 17:34:40|666.02|658.22|665.15|657.35|666.02|658.22|664.52|656.72|30
1655228090000|2022-06-14 17:34:50|665.14|657.34|664.6|656.8|665.17|657.37|664.43|656.63|22
1655228100000|2022-06-14 17:35:00|664.59|656.79|663.4|655.6|664.71|656.91|663.4|655.6|30
1655228110000|2022-06-14 17:35:10|663.43|655.63|662.42|654.62|663.43|655.63|662.09|654.29|29
1655228120000|2022-06-14 17:35:20|662.34|654.54|662.13|654.33|662.34|654.54|661.99|654.19|19
1655228130000|2022-06-14 17:35:30|662.16|654.36|662.19|654.39|662.19|654.39|662.09|654.29|8
1655228140000|2022-06-14 17:35:40|662.16|654.36|664|656.2|664.07|656.27|662.16|654.36|28
1655228150000|2022-06-14 17:35:50|663.99|656.19|663.22|655.42|663.99|656.19|663.12|655.32|27
1655228160000|2022-06-14 17:36:00|663.23|655.43|662.1|654.3|663.23|655.43|662.1|654.3|23
1655228170000|2022-06-14 17:36:10|662.09|654.29|663.19|655.39|663.4|655.6|662.09|654.29|22
1655228180000|2022-06-14 17:36:20|663.17|655.37|663.19|655.39|663.54|655.74|663.07|655.27|27
1655228190000|2022-06-14 17:36:30|663.18|655.38|663.14|655.34|663.63|655.83|663.02|655.22|31
1655228200000|2022-06-14 17:36:40|663.13|655.33|663.34|655.54|663.36|655.56|663.02|655.22|32
1655228210000|2022-06-14 17:36:50|663.39|655.59|663.35|655.55|663.63|655.83|663.22|655.42|27
1655228220000|2022-06-14 17:37:00|663.31|655.51|663.07|655.27|663.31|655.51|662.98|655.18|26
1655228230000|2022-06-14 17:37:10|663.09|655.29|662.66|654.86|663.31|655.51|662.66|654.86|25
1655228240000|2022-06-14 17:37:20|662.65|654.85|662.4|654.6|662.81|655.01|662.36|654.56|27
1655228250000|2022-06-14 17:37:30|662.39|654.59|662.39|654.59|662.47|654.67|662.32|654.52|14
1655228260000|2022-06-14 17:37:40|662.37|654.57|661.54|653.74|662.59|654.79|661.53|653.73|26
1655228270000|2022-06-14 17:37:50|661.43|653.63|661.26|653.46|661.48|653.68|661.24|653.44|22
1655228280000|2022-06-14 17:38:00|661.12|653.32|662.18|654.38|662.28|654.48|661.03|653.23|26
1655228290000|2022-06-14 17:38:10|662.11|654.31|662.2|654.4|662.24|654.44|662.07|654.27|23
1655228300000|2022-06-14 17:38:20|662.21|654.41|660.34|652.54|662.23|654.43|660.34|652.54|34
1655228310000|2022-06-14 17:38:30|660.3|652.5|661.63|653.83|661.64|653.84|660.01|652.21|33
1655228320000|2022-06-14 17:38:40|661.61|653.81|662.68|654.88|662.91|655.11|661.61|653.81|30
1655228330000|2022-06-14 17:38:50|662.69|654.89|662.85|655.05|663.24|655.44|662.43|654.63|30
1655228340000|2022-06-14 17:39:00|662.87|655.07|662.38|654.58|662.87|655.07|662.28|654.48|31
1655228350000|2022-06-14 17:39:10|662.42|654.62|661.86|654.06|662.42|654.62|661.38|653.58|35
1655228360000|2022-06-14 17:39:20|662.19|654.39|661.95|654.15|662.19|654.39|661.81|654.01|22
1655228370000|2022-06-14 17:39:30|662.01|654.21|661.97|654.17|662.2|654.4|661.93|654.13|22
1655228380000|2022-06-14 17:39:40|661.96|654.16|662.07|654.27|662.08|654.28|661.34|653.54|26
1655228390000|2022-06-14 17:39:50|662.08|654.28|662.02|654.22|662.17|654.37|662|654.2|23
1655228400000|2022-06-14 17:40:00|662.03|654.23|661.34|653.54|662.08|654.28|661.25|653.45|27
1655228410000|2022-06-14 17:40:10|661.35|653.55|661.37|653.57|661.55|653.75|661.29|653.49|24
1655228420000|2022-06-14 17:40:20|661.51|653.71|662.12|654.32|662.15|654.35|661.51|653.71|25
1655228430000|2022-06-14 17:40:30|662.13|654.33|662.13|654.33|662.19|654.39|661.92|654.12|25
1655228440000|2022-06-14 17:40:40|662.19|654.39|662.21|654.41|662.21|654.41|662.03|654.23|18
1655228450000|2022-06-14 17:40:50|662.16|654.36|662.1|654.3|662.17|654.37|661.99|654.19|20
1655228460000|2022-06-14 17:41:00|661.93|654.13|661.98|654.18|662.05|654.25|661.76|653.96|27
1655228470000|2022-06-14 17:41:10|661.96|654.16|662.05|654.25|662.1|654.3|661.5|653.7|26
1655228480000|2022-06-14 17:41:20|662.04|654.24|662.16|654.36|662.16|654.36|662|654.2|25
1655228490000|2022-06-14 17:41:30|662.18|654.38|662.54|654.74|662.54|654.74|662|654.2|23
1655228500000|2022-06-14 17:41:40|662.55|654.75|663.31|655.51|663.31|655.51|662.55|654.75|10
1655228510000|2022-06-14 17:41:50|663.29|655.49|663.31|655.51|664.07|656.27|663.26|655.46|29
1655228520000|2022-06-14 17:42:00|663.37|655.57|663.09|655.29|663.37|655.57|663.01|655.21|19
1655228530000|2022-06-14 17:42:10|663.01|655.21|663.11|655.31|663.28|655.48|663.01|655.21|19
1655228540000|2022-06-14 17:42:20|663.2|655.4|662.99|655.19|663.32|655.52|662.8|655|22
1655228550000|2022-06-14 17:42:30|662.98|655.18|662.56|654.76|663.15|655.35|662.49|654.69|27
1655228560000|2022-06-14 17:42:40|662.54|654.74|662.28|654.48|662.54|654.74|662.21|654.41|29
1655228570000|2022-06-14 17:42:50|662.27|654.47|662.15|654.35|662.27|654.47|662.15|654.35|20
1655228580000|2022-06-14 17:43:00|662.18|654.38|661.98|654.18|662.3|654.5|661.98|654.18|23
1655228590000|2022-06-14 17:43:10|661.22|653.42|659.97|652.17|661.35|653.55|659.87|652.07|26
1655228600000|2022-06-14 17:43:20|659.98|652.18|660.61|652.81|660.64|652.84|659.92|652.12|26
1655228610000|2022-06-14 17:43:30|660.58|652.78|660.02|652.22|660.82|653.02|659.99|652.19|26
1655228620000|2022-06-14 17:43:40|660.03|652.23|659.8|652|660.03|652.23|659.39|651.59|22
1655228630000|2022-06-14 17:43:50|659.91|652.11|660.06|652.26|660.57|652.77|659.76|651.96|31
1655228640000|2022-06-14 17:44:00|660.04|652.24|659.66|651.86|660.04|652.24|659.4|651.6|22
1655228650000|2022-06-14 17:44:10|659.69|651.89|659.75|651.95|659.88|652.08|659.61|651.81|22
1655228660000|2022-06-14 17:44:20|659.62|651.82|659.69|651.89|659.71|651.91|659.19|651.39|26
1655228670000|2022-06-14 17:44:30|659.7|651.9|660.29|652.49|660.29|652.49|659.7|651.9|22
1655228680000|2022-06-14 17:44:40|660.4|652.6|660.28|652.48|660.74|652.94|659.96|652.16|27
1655228690000|2022-06-14 17:44:50|660.3|652.5|660.38|652.58|660.43|652.63|660.21|652.41|26
1655228700000|2022-06-14 17:45:00|660.37|652.57|660.73|652.93|660.89|653.09|660.12|652.32|26
1655228710000|2022-06-14 17:45:10|660.7|652.9|659.87|652.07|660.8|653|659.53|651.73|28
1655228720000|2022-06-14 17:45:20|659.92|652.12|661.27|653.47|661.61|653.81|659.92|652.12|34
1655228730000|2022-06-14 17:45:30|661.28|653.48|662.53|654.73|662.56|654.76|661.28|653.48|21
1655228740000|2022-06-14 17:45:40|662.54|654.74|662.5|654.7|663.28|655.48|662.26|654.46|28
1655228750000|2022-06-14 17:45:50|662.53|654.73|662.47|654.67|662.59|654.79|662.44|654.64|13
1655228760000|2022-06-14 17:46:00|662.46|654.66|662.61|654.81|662.86|655.06|662.3|654.5|32
1655228770000|2022-06-14 17:46:10|662.45|654.65|662.61|654.81|662.62|654.82|662.21|654.41|12
1655228780000|2022-06-14 17:46:20|662.77|654.97|662.72|654.92|662.77|654.97|662.3|654.5|24
1655228790000|2022-06-14 17:46:30|662.7|654.9|661.42|653.62|662.75|654.95|661.4|653.6|30
1655228800000|2022-06-14 17:46:40|661.37|653.57|661.03|653.23|661.54|653.74|660.82|653.02|21
1655228810000|2022-06-14 17:46:50|661.05|653.25|660.92|653.12|661.55|653.75|660.82|653.02|30
1655228820000|2022-06-14 17:47:00|660.96|653.16|661.23|653.43|661.35|653.55|660.73|652.93|22
1655228830000|2022-06-14 17:47:10|661.21|653.41|660.44|652.64|661.23|653.43|660.44|652.64|26
1655228840000|2022-06-14 17:47:20|660.56|652.76|657.26|649.46|660.56|652.76|657.19|649.39|40
1655228850000|2022-06-14 17:47:30|657.28|649.48|657.54|649.74|657.59|649.79|657.03|649.23|30
1655228860000|2022-06-14 17:47:40|657.55|649.75|657.34|649.54|657.55|649.75|657.32|649.52|19
1655228870000|2022-06-14 17:47:50|657.43|649.63|658.42|650.62|658.95|651.15|657.42|649.62|25
1655228880000|2022-06-14 17:48:00|658.41|650.61|657.97|650.17|658.43|650.63|657.92|650.12|19
1655228890000|2022-06-14 17:48:10|657.98|650.18|658|650.2|658.1|650.3|657.94|650.14|16
1655228900000|2022-06-14 17:48:20|658.02|650.22|658.98|651.18|659|651.2|657.86|650.06|30
1655228910000|2022-06-14 17:48:30|659.05|651.25|659.2|651.4|659.64|651.84|659.05|651.25|25
1655228920000|2022-06-14 17:48:40|659.19|651.39|658.18|650.38|659.2|651.4|658.03|650.23|28
1655228930000|2022-06-14 17:48:50|658.21|650.41|658.81|651.01|659.06|651.26|658.12|650.32|28
1655228940000|2022-06-14 17:49:00|658.74|650.94|659.65|651.85|659.65|651.85|658.74|650.94|15
1655228950000|2022-06-14 17:49:10|659.86|652.06|660.07|652.27|660.13|652.33|659.85|652.05|18
1655228960000|2022-06-14 17:49:20|660.06|652.26|660.26|652.46|660.26|652.46|659.41|651.61|23
1655228970000|2022-06-14 17:49:30|660.31|652.51|660.49|652.69|660.85|653.05|660.1|652.3|30
1655228980000|2022-06-14 17:49:40|660.41|652.61|658.97|651.17|660.41|652.61|658.86|651.06|28
1655228990000|2022-06-14 17:49:50|659.12|651.32|659.11|651.31|659.12|651.32|658.81|651.01|23
1655229000000|2022-06-14 17:50:00|659.12|651.32|659.13|651.33|659.16|651.36|658.77|650.97|28
1655229010000|2022-06-14 17:50:10|659.14|651.34|659.03|651.23|659.32|651.52|658.89|651.09|27
1655229020000|2022-06-14 17:50:20|659.02|651.22|659.26|651.46|659.35|651.55|658.61|650.81|26
1655229030000|2022-06-14 17:50:30|659.27|651.47|658.21|650.41|659.29|651.49|658.21|650.41|24
1655229040000|2022-06-14 17:50:40|658.3|650.5|658.81|651.01|658.88|651.08|658.3|650.5|25
1655229050000|2022-06-14 17:50:50|658.75|650.95|659.43|651.63|659.43|651.63|658.65|650.85|29
1655229060000|2022-06-14 17:51:00|659.3|651.5|660.42|652.62|660.42|652.62|659.3|651.5|18
1655229070000|2022-06-14 17:51:10|660.27|652.47|660.01|652.21|660.94|653.14|660.01|652.21|24
1655229080000|2022-06-14 17:51:20|660.02|652.22|660.23|652.43|660.4|652.6|660.02|652.22|18
1655229090000|2022-06-14 17:51:30|660.2|652.4|659.93|652.13|660.36|652.56|659.93|652.13|31
1655229100000|2022-06-14 17:51:40|659.94|652.14|659.73|651.93|660.28|652.48|659.73|651.93|20
1655229110000|2022-06-14 17:51:50|659.68|651.88|659.42|651.62|659.98|652.18|659.35|651.55|28
1655229120000|2022-06-14 17:52:00|659.4|651.6|658.39|650.59|659.81|652.01|658.31|650.51|32
1655229130000|2022-06-14 17:52:10|658.57|650.77|658.73|650.93|658.74|650.94|657.94|650.14|27
1655229140000|2022-06-14 17:52:20|658.76|650.96|658.44|650.64|658.94|651.14|657.98|650.18|30
1655229150000|2022-06-14 17:52:30|658.32|650.52|658.7|650.9|658.95|651.15|658.25|650.45|14
1655229160000|2022-06-14 17:52:40|658.62|650.82|658.95|651.15|658.95|651.15|658.44|650.64|24
1655229170000|2022-06-14 17:52:50|658.67|650.87|658.94|651.14|658.98|651.18|658.63|650.83|18
1655229180000|2022-06-14 17:53:00|658.63|650.83|659|651.2|659|651.2|658.48|650.68|16
1655229190000|2022-06-14 17:53:10|659.02|651.22|658.96|651.16|659.02|651.22|658.52|650.72|23
1655229200000|2022-06-14 17:53:20|658.95|651.15|658.9|651.1|659.02|651.22|658.86|651.06|21
1655229210000|2022-06-14 17:53:30|658.69|650.89|659.66|651.86|659.66|651.86|658.69|650.89|20
1655229220000|2022-06-14 17:53:40|659.65|651.85|659.04|651.24|659.65|651.85|659.04|651.24|13
1655229230000|2022-06-14 17:53:50|659.02|651.22|659.96|652.16|659.96|652.16|659|651.2|31
1655229240000|2022-06-14 17:54:00|659.39|651.59|659.97|652.17|660.03|652.23|659.34|651.54|26
1655229250000|2022-06-14 17:54:10|659.91|652.11|659.76|651.96|660.14|652.34|659.76|651.96|23
1655229260000|2022-06-14 17:54:20|659.77|651.97|659.66|651.86|659.77|651.97|659.6|651.8|15
1655229270000|2022-06-14 17:54:30|659.64|651.84|659.37|651.57|659.95|652.15|659.37|651.57|22
1655229280000|2022-06-14 17:54:40|659.36|651.56|659.92|652.12|659.95|652.15|659.3|651.5|15
1655229290000|2022-06-14 17:54:50|659.82|652.02|658.89|651.09|659.96|652.16|658.54|650.74|29
1655229300000|2022-06-14 17:55:00|658.8|651|658.43|650.63|659.14|651.34|658.35|650.55|23
1655229310000|2022-06-14 17:55:10|658.4|650.6|658.97|651.17|659.05|651.25|658.25|650.45|28
1655229320000|2022-06-14 17:55:20|658.99|651.19|659.29|651.49|659.31|651.51|658.94|651.14|22
1655229330000|2022-06-14 17:55:30|659.42|651.62|658.49|650.69|659.43|651.63|658.49|650.69|22
1655229340000|2022-06-14 17:55:40|658.5|650.7|658.63|650.83|658.67|650.87|658.5|650.7|21
1655229350000|2022-06-14 17:55:50|658.51|650.71|658.29|650.49|659.04|651.24|657.97|650.17|24
1655229360000|2022-06-14 17:56:00|658.42|650.62|657.9|650.1|658.42|650.62|657.32|649.52|28
1655229370000|2022-06-14 17:56:10|658.07|650.27|657.37|649.57|658.07|650.27|657.35|649.55|24
1655229380000|2022-06-14 17:56:20|657.4|649.6|656.47|648.67|657.93|650.13|656.38|648.58|32
1655229390000|2022-06-14 17:56:30|656.77|648.97|657.18|649.38|657.18|649.38|656.61|648.81|26
1655229400000|2022-06-14 17:56:40|657.28|649.48|657.45|649.65|657.56|649.76|657.28|649.48|26
1655229410000|2022-06-14 17:56:50|657.47|649.67|656.56|648.76|657.5|649.7|656.46|648.66|28
1655229420000|2022-06-14 17:57:00|656.63|648.83|656.39|648.59|656.67|648.87|656.3|648.5|25
1655229430000|2022-06-14 17:57:10|656.38|648.58|656.28|648.48|656.53|648.73|656.18|648.38|30
1655229440000|2022-06-14 17:57:20|656.22|648.42|656.58|648.78|656.58|648.78|656.18|648.38|27
1655229450000|2022-06-14 17:57:30|656.59|648.79|656.48|648.68|656.83|649.03|656.48|648.68|24
1655229460000|2022-06-14 17:57:40|656.52|648.72|656.18|648.38|656.67|648.87|655.85|648.05|27
1655229470000|2022-06-14 17:57:50|656.25|648.45|656.15|648.35|656.36|648.56|656.08|648.28|30
1655229480000|2022-06-14 17:58:00|656.11|648.31|656.15|648.35|656.78|648.98|655.74|647.94|32
1655229490000|2022-06-14 17:58:10|655.73|647.93|655.84|648.04|656.27|648.47|655.52|647.72|30
1655229500000|2022-06-14 17:58:20|655.87|648.07|655.82|648.02|655.99|648.19|655.74|647.94|28
1655229510000|2022-06-14 17:58:30|655.81|648.01|655.79|647.99|655.88|648.08|655.7|647.9|26
1655229520000|2022-06-14 17:58:40|655.89|648.09|655.86|648.06|655.98|648.18|655.81|648.01|20
1655229530000|2022-06-14 17:58:50|655.84|648.04|655.04|647.24|655.98|648.18|655.04|647.24|16
1655229540000|2022-06-14 17:59:00|654.7|646.9|654.77|646.97|654.77|646.97|654.5|646.7|9
1655229550000|2022-06-14 17:59:10|654.79|646.99|654.79|646.99|654.79|646.99|654.72|646.92|9
1655229560000|2022-06-14 17:59:20|654.73|646.93|654.71|646.91|654.79|646.99|654.53|646.73|24
1655229570000|2022-06-14 17:59:30|654.72|646.92|654.87|647.07|654.87|647.07|654.69|646.89|13
1655229580000|2022-06-14 17:59:40|655.16|647.36|654.8|647|655.34|647.54|654.6|646.8|16
1655229590000|2022-06-14 17:59:50|654.74|646.94|653.24|645.44|654.74|646.94|653.07|645.27|26
1655229600000|2022-06-14 18:00:00|653.19|645.39|653.04|645.24|653.19|645.39|652.82|645.02|12
1655229610000|2022-06-14 18:00:10|653.09|645.29|654.24|646.44|654.24|646.44|652.58|644.78|28
1655229620000|2022-06-14 18:00:20|654.34|646.54|655.72|647.92|655.74|647.94|654.34|646.54|31
1655229630000|2022-06-14 18:00:30|655.74|647.94|655.87|648.07|656.42|648.62|655.74|647.94|26
1655229640000|2022-06-14 18:00:40|655.91|648.11|655.33|647.53|655.97|648.17|655.08|647.28|26
1655229650000|2022-06-14 18:00:50|655.32|647.52|655.29|647.49|655.46|647.66|655.18|647.38|24
1655229660000|2022-06-14 18:01:00|655.28|647.48|656.68|648.88|656.69|648.89|655.28|647.48|27
1655229670000|2022-06-14 18:01:10|656.62|648.82|656.18|648.38|656.62|648.82|656.16|648.36|17
1655229680000|2022-06-14 18:01:20|656.26|648.46|655.83|648.03|656.36|648.56|655.83|648.03|17
1655229690000|2022-06-14 18:01:30|655.63|647.83|655.86|648.06|656.03|648.23|655.59|647.79|27
1655229700000|2022-06-14 18:01:40|655.87|648.07|656.69|648.89|656.69|648.89|655.87|648.07|25
1655229710000|2022-06-14 18:01:50|656.72|648.92|657.26|649.46|657.79|649.99|656.72|648.92|28
1655229720000|2022-06-14 18:02:00|657.25|649.45|656.4|648.6|657.37|649.57|656.4|648.6|22
1655229730000|2022-06-14 18:02:10|656.58|648.78|656.42|648.62|656.59|648.79|656.36|648.56|23
1655229740000|2022-06-14 18:02:20|656.43|648.63|655.97|648.17|656.58|648.78|655.52|647.72|27
1655229750000|2022-06-14 18:02:30|655.96|648.16|655.71|647.91|656.21|648.41|655.48|647.68|24
1655229760000|2022-06-14 18:02:40|655.66|647.86|656.12|648.32|656.3|648.5|655.62|647.82|28
1655229770000|2022-06-14 18:02:50|656.48|648.68|656.2|648.4|656.65|648.85|656.2|648.4|20
1655229780000|2022-06-14 18:03:00|656.19|648.39|655.66|647.86|656.26|648.46|655.66|647.86|22
1655229790000|2022-06-14 18:03:10|655.63|647.83|655.49|647.69|656.26|648.46|655.46|647.66|21
1655229800000|2022-06-14 18:03:20|655.33|647.53|655.34|647.54|655.42|647.62|655.21|647.41|24
1655229810000|2022-06-14 18:03:30|655.5|647.7|655.41|647.61|655.54|647.74|655.31|647.51|18
1655229820000|2022-06-14 18:03:40|655.29|647.49|655.31|647.51|655.43|647.63|655.14|647.34|28
1655229830000|2022-06-14 18:03:50|655.3|647.5|655.26|647.46|655.51|647.71|655.23|647.43|19
1655229840000|2022-06-14 18:04:00|655.27|647.47|656.24|648.44|656.25|648.45|655.27|647.47|29
1655229850000|2022-06-14 18:04:10|656.19|648.39|656.33|648.53|656.36|648.56|655.95|648.15|20
1655229860000|2022-06-14 18:04:20|656.36|648.56|656.39|648.59|656.46|648.66|656.1|648.3|24
1655229870000|2022-06-14 18:04:30|656.4|648.6|655.73|647.93|656.4|648.6|655.6|647.8|29
1655229880000|2022-06-14 18:04:40|655.7|647.9|655.49|647.69|655.95|648.15|655.39|647.59|24
1655229890000|2022-06-14 18:04:50|655.53|647.73|656.37|648.57|656.57|648.77|655.53|647.73|27
1655229900000|2022-06-14 18:05:00|656.22|648.42|656.39|648.59|656.57|648.77|656.02|648.22|26
1655229910000|2022-06-14 18:05:10|656.27|648.47|656.02|648.22|656.37|648.57|655.89|648.09|28
1655229920000|2022-06-14 18:05:20|655.99|648.19|656.54|648.74|656.54|648.74|655.92|648.12|28
1655229930000|2022-06-14 18:05:30|656.51|648.71|657.1|649.3|657.68|649.88|656.51|648.71|31
1655229940000|2022-06-14 18:05:40|657.21|649.41|656.61|648.81|657.21|649.41|656.58|648.78|16
1655229950000|2022-06-14 18:05:50|656.63|648.83|656.53|648.73|656.77|648.97|656.53|648.73|17
1655229960000|2022-06-14 18:06:00|656.49|648.69|656.34|648.54|656.49|648.69|656.25|648.45|27
1655229970000|2022-06-14 18:06:10|656.35|648.55|657.29|649.49|657.47|649.67|656.35|648.55|28
1655229980000|2022-06-14 18:06:20|657.36|649.56|658.72|650.92|659.46|651.66|657.36|649.56|35
1655229990000|2022-06-14 18:06:30|658.58|650.78|658.39|650.59|659.03|651.23|658.35|650.55|25
1655230000000|2022-06-14 18:06:40|658.4|650.6|658.04|650.24|659.04|651.24|658.03|650.23|28
1655230010000|2022-06-14 18:06:50|658.11|650.31|658.18|650.38|658.28|650.48|658.01|650.21|27
1655230020000|2022-06-14 18:07:00|658.11|650.31|658.93|651.13|658.93|651.13|658.06|650.26|31
1655230030000|2022-06-14 18:07:10|659.01|651.21|659.11|651.31|659.36|651.56|658.92|651.12|22
1655230040000|2022-06-14 18:07:20|659.12|651.32|659.4|651.6|659.57|651.77|659.11|651.31|14
1655230050000|2022-06-14 18:07:30|659.39|651.59|659.46|651.66|659.52|651.72|658.94|651.14|28
1655230060000|2022-06-14 18:07:40|659.45|651.65|658.6|650.8|659.56|651.76|658.6|650.8|21
1655230070000|2022-06-14 18:07:50|658.59|650.79|658.16|650.36|658.68|650.88|658.07|650.27|24
1655230080000|2022-06-14 18:08:00|658.15|650.35|658.3|650.5|658.5|650.7|657.65|649.85|27
1655230090000|2022-06-14 18:08:10|658.08|650.28|658.17|650.37|658.35|650.55|658.06|650.26|16
1655230100000|2022-06-14 18:08:20|658.14|650.34|658.19|650.39|658.28|650.48|658.07|650.27|25
1655230110000|2022-06-14 18:08:30|658.15|650.35|658.33|650.53|658.86|651.06|658.15|650.35|26
1655230120000|2022-06-14 18:08:40|658.28|650.48|658.13|650.33|658.36|650.56|657.89|650.09|21
1655230130000|2022-06-14 18:08:50|658.03|650.23|658.11|650.31|658.13|650.33|657.48|649.68|29
1655230140000|2022-06-14 18:09:00|658.1|650.3|658.28|650.48|658.39|650.59|658.03|650.23|24
1655230150000|2022-06-14 18:09:10|658.3|650.5|658.42|650.62|658.42|650.62|658|650.2|27
1655230160000|2022-06-14 18:09:20|658.33|650.53|658.91|651.11|659.11|651.31|658.06|650.26|21
1655230170000|2022-06-14 18:09:30|658.9|651.1|658.95|651.15|658.98|651.18|658.79|650.99|20
1655230180000|2022-06-14 18:09:40|659.02|651.22|658.42|650.62|659.02|651.22|658.42|650.62|18
1655230190000|2022-06-14 18:09:50|658.47|650.67|658.37|650.57|658.74|650.94|658.37|650.57|24
1655230200000|2022-06-14 18:10:00|658.36|650.56|657.84|650.04|658.49|650.69|657.75|649.95|26
1655230210000|2022-06-14 18:10:10|657.83|650.03|657.29|649.49|657.83|650.03|657.17|649.37|26
1655230220000|2022-06-14 18:10:20|657.24|649.44|656.41|648.61|657.34|649.54|656.41|648.61|26
1655230230000|2022-06-14 18:10:30|656.42|648.62|656.75|648.95|656.87|649.07|656.33|648.53|27
1655230240000|2022-06-14 18:10:40|656.74|648.94|655.85|648.05|656.74|648.94|655.85|648.05|29
1655230250000|2022-06-14 18:10:50|655.97|648.17|655.34|647.54|656.06|648.26|655.34|647.54|26
1655230260000|2022-06-14 18:11:00|655.37|647.57|655.08|647.28|655.4|647.6|654.93|647.13|24
1655230270000|2022-06-14 18:11:10|655.25|647.45|656.05|648.25|656.21|648.41|655.25|647.45|29
1655230280000|2022-06-14 18:11:20|656.08|648.28|655.48|647.68|656.29|648.49|655.48|647.68|30
1655230290000|2022-06-14 18:11:30|655.46|647.66|655.5|647.7|655.55|647.75|655.27|647.47|25
1655230300000|2022-06-14 18:11:40|655.4|647.6|654.96|647.16|655.42|647.62|654.96|647.16|18
1655230310000|2022-06-14 18:11:50|654.95|647.15|654.85|647.05|655.3|647.5|654.85|647.05|25
1655230320000|2022-06-14 18:12:00|654.9|647.1|654.42|646.62|655.18|647.38|654.29|646.49|32
1655230330000|2022-06-14 18:12:10|654.4|646.6|654.2|646.4|654.71|646.91|654|646.2|28
1655230340000|2022-06-14 18:12:20|654.13|646.33|654.92|647.12|655.07|647.27|653.99|646.19|27
1655230350000|2022-06-14 18:12:30|654.9|647.1|654.69|646.89|654.9|647.1|654.59|646.79|21
1655230360000|2022-06-14 18:12:40|654.82|647.02|654.69|646.89|654.88|647.08|654.67|646.87|21
1655230370000|2022-06-14 18:12:50|654.7|646.9|655.46|647.66|655.48|647.68|654.62|646.82|23
1655230380000|2022-06-14 18:13:00|655.45|647.65|654.6|646.8|655.45|647.65|654.6|646.8|23
1655230390000|2022-06-14 18:13:10|654.63|646.83|654.37|646.57|654.79|646.99|654.31|646.51|20
1655230400000|2022-06-14 18:13:20|654.36|646.56|654.57|646.77|654.8|647|654.35|646.55|25
1655230410000|2022-06-14 18:13:30|654.44|646.64|654.54|646.74|654.57|646.77|654.31|646.51|22
1655230420000|2022-06-14 18:13:40|654.5|646.7|654.44|646.64|654.5|646.7|654.29|646.49|17
1655230430000|2022-06-14 18:13:50|654.45|646.65|653.54|645.74|654.65|646.85|653.49|645.69|27
1655230440000|2022-06-14 18:14:00|653.49|645.69|654|646.2|654|646.2|653.49|645.69|23
1655230450000|2022-06-14 18:14:10|653.99|646.19|653.59|645.79|653.99|646.19|653.58|645.78|24
1655230460000|2022-06-14 18:14:20|653.62|645.82|653.4|645.6|653.76|645.96|653.34|645.54|27
1655230470000|2022-06-14 18:14:30|653.39|645.59|652.8|645|653.47|645.67|652.76|644.96|14
1655230480000|2022-06-14 18:14:40|652.79|644.99|652.48|644.68|652.96|645.16|652.48|644.68|12
1655230490000|2022-06-14 18:14:50|652.56|644.76|653.58|645.78|653.7|645.9|652.51|644.71|32
1655230500000|2022-06-14 18:15:00|653.57|645.77|655.44|647.64|655.44|647.64|653.53|645.73|31
1655230510000|2022-06-14 18:15:10|655.55|647.75|655.87|648.07|655.88|648.08|655.37|647.57|21
1655230520000|2022-06-14 18:15:20|655.86|648.06|655.72|647.92|655.99|648.19|655.56|647.76|29
1655230530000|2022-06-14 18:15:30|655.73|647.93|655.84|648.04|655.91|648.11|655.59|647.79|24
1655230540000|2022-06-14 18:15:40|655.73|647.93|655.78|647.98|655.92|648.12|655.54|647.74|18
1655230550000|2022-06-14 18:15:50|655.8|648|655.91|648.11|656|648.2|655.72|647.92|19
1655230560000|2022-06-14 18:16:00|655.9|648.1|655.79|647.99|655.9|648.1|655.43|647.63|29
1655230570000|2022-06-14 18:16:10|655.73|647.93|655.36|647.56|655.75|647.95|655.25|647.45|24
1655230580000|2022-06-14 18:16:20|655.35|647.55|656.51|648.71|656.68|648.88|655.29|647.49|19
1655230590000|2022-06-14 18:16:30|656.52|648.72|657.07|649.27|657.35|649.55|656.52|648.72|29
1655230600000|2022-06-14 18:16:40|657.04|649.24|656.91|649.11|657.15|649.35|656.81|649.01|21
1655230610000|2022-06-14 18:16:50|656.94|649.14|656.12|648.32|656.94|649.14|655.86|648.06|22
1655230620000|2022-06-14 18:17:00|656.13|648.33|656.4|648.6|656.57|648.77|656.11|648.31|18
1655230630000|2022-06-14 18:17:10|656.37|648.57|656.45|648.65|656.59|648.79|656.37|648.57|18
1655230640000|2022-06-14 18:17:20|656.49|648.69|655.74|647.94|656.49|648.69|655.59|647.79|33
1655230650000|2022-06-14 18:17:30|655.73|647.93|655.32|647.52|655.73|647.93|655.32|647.52|17
1655230660000|2022-06-14 18:17:40|655.37|647.57|655.08|647.28|655.59|647.79|654.64|646.84|31
1655230670000|2022-06-14 18:17:50|655.11|647.31|655.4|647.6|655.55|647.75|654.86|647.06|26
1655230680000|2022-06-14 18:18:00|655.36|647.56|655.77|647.97|656|648.2|655.36|647.56|20
1655230690000|2022-06-14 18:18:10|655.78|647.98|656.01|648.21|656.09|648.29|655.67|647.87|16
1655230700000|2022-06-14 18:18:20|656.11|648.31|656.01|648.21|656.44|648.64|656|648.2|16
1655230710000|2022-06-14 18:18:30|655.95|648.15|655.96|648.16|655.99|648.19|655.87|648.07|13
1655230720000|2022-06-14 18:18:40|656.11|648.31|656.52|648.72|656.72|648.92|655.8|648|10
1655230730000|2022-06-14 18:18:50|656.51|648.71|656.51|648.71|656.55|648.75|656.47|648.67|9
1655230740000|2022-06-14 18:19:00|656.5|648.7|656.31|648.51|656.5|648.7|656.01|648.21|19
1655230750000|2022-06-14 18:19:10|656.28|648.48|656.17|648.37|656.44|648.64|656.01|648.21|19
1655230760000|2022-06-14 18:19:20|656.12|648.32|656.28|648.48|656.28|648.48|656.07|648.27|6
1655230770000|2022-06-14 18:19:30|656.24|648.44|657.75|649.95|657.75|649.95|656.24|648.44|19
1655230780000|2022-06-14 18:19:40|657.44|649.64|657.56|649.76|657.84|650.04|657.44|649.64|12
1655230790000|2022-06-14 18:19:50|657.69|649.89|657.35|649.55|657.69|649.89|656.99|649.19|17
1655230800000|2022-06-14 18:20:00|657.33|649.53|657.26|649.46|657.47|649.67|656.76|648.96|20
1655230810000|2022-06-14 18:20:10|657.09|649.29|657.62|649.82|657.62|649.82|657.09|649.29|27
1655230820000|2022-06-14 18:20:20|657.72|649.92|657.89|650.09|657.93|650.13|657.72|649.92|6
1655230830000|2022-06-14 18:20:30|657.84|650.04|657.79|649.99|657.84|650.04|657.79|649.99|2
1655230840000|2022-06-14 18:20:40|657.85|650.05|657.9|650.1|657.96|650.16|657.66|649.86|15
1655230850000|2022-06-14 18:20:50|657.97|650.17|658.65|650.85|658.76|650.96|657.96|650.16|23
1655230860000|2022-06-14 18:21:00|658.63|650.83|658.46|650.66|658.63|650.83|658.46|650.66|6
1655230870000|2022-06-14 18:21:10|658.54|650.74|658.64|650.84|658.78|650.98|658.54|650.74|13
1655230880000|2022-06-14 18:21:20|658.57|650.77|658.29|650.49|658.76|650.96|658.28|650.48|23
1655230890000|2022-06-14 18:21:30|658.37|650.57|658.23|650.43|658.4|650.6|658.08|650.28|22
1655230900000|2022-06-14 18:21:40|658.22|650.42|658.35|650.55|658.58|650.78|658.21|650.41|26
1655230910000|2022-06-14 18:21:50|658.34|650.54|658.58|650.78|658.58|650.78|658.33|650.53|20
1655230920000|2022-06-14 18:22:00|658.57|650.77|658.47|650.67|658.57|650.77|658.3|650.5|18
1655230930000|2022-06-14 18:22:10|658.44|650.64|658.43|650.63|658.57|650.77|658.39|650.59|21
1655230940000|2022-06-14 18:22:20|658.42|650.62|658.45|650.65|658.5|650.7|658.33|650.53|19
1655230950000|2022-06-14 18:22:30|658.44|650.64|658.26|650.46|658.44|650.64|658.17|650.37|25
1655230960000|2022-06-14 18:22:40|658.21|650.41|658.15|650.35|658.31|650.51|658.03|650.23|18
1655230970000|2022-06-14 18:22:50|658.22|650.42|658.15|650.35|658.24|650.44|658.08|650.28|16
1655230980000|2022-06-14 18:23:00|658.1|650.3|657.21|649.41|658.24|650.44|657.2|649.4|28
1655230990000|2022-06-14 18:23:10|657.19|649.39|656.36|648.56|657.25|649.45|656.33|648.53|24
1655231000000|2022-06-14 18:23:20|656.37|648.57|656.49|648.69|656.88|649.08|656.29|648.49|18
1655231010000|2022-06-14 18:23:30|656.5|648.7|656.46|648.66|656.99|649.19|656.46|648.66|27
1655231020000|2022-06-14 18:23:40|656.42|648.62|656.31|648.51|656.42|648.62|656.17|648.37|21
1655231030000|2022-06-14 18:23:50|656.33|648.53|656.96|649.16|656.96|649.16|656.25|648.45|24
1655231040000|2022-06-14 18:24:00|656.85|649.05|657.18|649.38|657.18|649.38|656.77|648.97|25
1655231050000|2022-06-14 18:24:10|657.17|649.37|657.24|649.44|657.32|649.52|656.8|649|29
1655231060000|2022-06-14 18:24:20|657.26|649.46|657.38|649.58|657.41|649.61|657.19|649.39|21
1655231070000|2022-06-14 18:24:30|657.26|649.46|657.27|649.47|657.31|649.51|657.09|649.29|20
1655231080000|2022-06-14 18:24:40|657.31|649.51|656.22|648.42|657.36|649.56|656.22|648.42|21
1655231090000|2022-06-14 18:24:50|656.26|648.46|656.24|648.44|656.32|648.52|656.09|648.29|17
1655231100000|2022-06-14 18:25:00|656.25|648.45|656.21|648.41|656.25|648.45|655.96|648.16|28
1655231110000|2022-06-14 18:25:10|656.22|648.42|657.13|649.33|657.13|649.33|656.2|648.4|30
1655231120000|2022-06-14 18:25:20|657.12|649.32|656.21|648.41|657.43|649.63|656.19|648.39|21
1655231130000|2022-06-14 18:25:30|656.3|648.5|656.13|648.33|656.36|648.56|656.12|648.32|23
1655231140000|2022-06-14 18:25:40|656.09|648.29|656.19|648.39|656.3|648.5|656.05|648.25|26
1655231150000|2022-06-14 18:25:50|656.13|648.33|655.33|647.53|656.21|648.41|655.31|647.51|26
1655231160000|2022-06-14 18:26:00|655.39|647.59|655.15|647.35|655.47|647.67|655.14|647.34|24
1655231170000|2022-06-14 18:26:10|655.16|647.36|655.14|647.34|655.27|647.47|654.94|647.14|28
1655231180000|2022-06-14 18:26:20|655.27|647.47|655.27|647.47|655.27|647.47|654.68|646.88|14
1655231190000|2022-06-14 18:26:30|654.41|646.61|652.71|644.91|654.66|646.86|652.42|644.62|25
1655231200000|2022-06-14 18:26:40|652.8|645|653.06|645.26|653.2|645.4|652.77|644.97|25
1655231210000|2022-06-14 18:26:50|652.97|645.17|652.81|645.01|653.1|645.3|652.76|644.96|27
1655231220000|2022-06-14 18:27:00|652.93|645.13|654|646.2|654.07|646.27|652.93|645.13|25
1655231230000|2022-06-14 18:27:10|653.95|646.15|653.9|646.1|653.96|646.16|653.3|645.5|25
1655231240000|2022-06-14 18:27:20|654.14|646.34|655.94|648.14|655.94|648.14|654.09|646.29|31
1655231250000|2022-06-14 18:27:30|655.93|648.13|656.26|648.46|656.26|648.46|655.84|648.04|14
1655231260000|2022-06-14 18:27:40|656.17|648.37|657.34|649.54|657.35|649.55|655.96|648.16|16
1655231270000|2022-06-14 18:27:50|657.33|649.53|656.1|648.3|657.33|649.53|656.06|648.26|25
1655231280000|2022-06-14 18:28:00|656.14|648.34|657.02|649.22|657.02|649.22|655.69|647.89|23
1655231290000|2022-06-14 18:28:10|656.94|649.14|656.63|648.83|657.19|649.39|656.63|648.83|20
1655231300000|2022-06-14 18:28:20|656.62|648.82|657.04|649.24|657.44|649.64|656.53|648.73|17
1655231310000|2022-06-14 18:28:30|657.03|649.23|656.39|648.59|657.12|649.32|656.31|648.51|27
1655231320000|2022-06-14 18:28:40|656.37|648.57|656.26|648.46|656.76|648.96|656.19|648.39|22
1655231330000|2022-06-14 18:28:50|656.31|648.51|656.14|648.34|656.32|648.52|656.04|648.24|24
1655231340000|2022-06-14 18:29:00|656.11|648.31|655.91|648.11|656.43|648.63|655.9|648.1|18
1655231350000|2022-06-14 18:29:10|656.04|648.24|655.65|647.85|656.31|648.51|655.56|647.76|20
1655231360000|2022-06-14 18:29:20|655.64|647.84|655.22|647.42|655.85|648.05|655.08|647.28|27
1655231370000|2022-06-14 18:29:30|655.19|647.39|654.24|646.44|655.22|647.42|654.24|646.44|26
1655231380000|2022-06-14 18:29:40|654.23|646.43|653.89|646.09|654.37|646.57|653.75|645.95|26
1655231390000|2022-06-14 18:29:50|653.88|646.08|652.79|644.99|653.88|646.08|652.51|644.71|30
1655231400000|2022-06-14 18:30:00|652.61|644.81|653.82|646.02|653.82|646.02|652.35|644.55|30
1655231410000|2022-06-14 18:30:10|653.79|645.99|652.81|645.01|653.91|646.11|652.81|645.01|32
1655231420000|2022-06-14 18:30:20|652.58|644.78|649.94|642.14|652.58|644.78|649.64|641.84|31
1655231430000|2022-06-14 18:30:30|649.65|641.85|649.78|641.98|649.85|642.05|649.3|641.5|20
1655231440000|2022-06-14 18:30:40|649.56|641.76|648.91|641.11|649.63|641.83|648.41|640.61|25
1655231450000|2022-06-14 18:30:50|648.9|641.1|648.22|640.42|648.9|641.1|648.21|640.41|27
1655231460000|2022-06-14 18:31:00|648.21|640.41|648.23|640.43|648.84|641.04|648.15|640.35|27
1655231470000|2022-06-14 18:31:10|648.22|640.42|648.45|640.65|648.87|641.07|648.19|640.39|31
1655231480000|2022-06-14 18:31:20|648.44|640.64|648.96|641.16|649.64|641.84|648.33|640.53|26
1655231490000|2022-06-14 18:31:30|649.16|641.36|648.39|640.59|649.16|641.36|648.37|640.57|21
1655231500000|2022-06-14 18:31:40|648.4|640.6|648.39|640.59|648.55|640.75|648.19|640.39|13
1655231510000|2022-06-14 18:31:50|648.43|640.63|648.35|640.55|648.83|641.03|648.35|640.55|27
1655231520000|2022-06-14 18:32:00|648.42|640.62|648.35|640.55|648.59|640.79|648.34|640.54|13
1655231530000|2022-06-14 18:32:10|648.36|640.56|648.82|641.02|648.82|641.02|648.33|640.53|24
1655231540000|2022-06-14 18:32:20|648.86|641.06|649.26|641.46|649.67|641.87|648.83|641.03|22
1655231550000|2022-06-14 18:32:30|649.53|641.73|649.73|641.93|649.73|641.93|649.51|641.71|25
1655231560000|2022-06-14 18:32:40|649.69|641.89|649.41|641.61|649.77|641.97|649.36|641.56|15
1655231570000|2022-06-14 18:32:50|649.4|641.6|649.16|641.36|649.44|641.64|649.15|641.35|23
1655231580000|2022-06-14 18:33:00|649.28|641.48|649.28|641.48|649.78|641.98|648.9|641.1|30
1655231590000|2022-06-14 18:33:10|649.27|641.47|649.96|642.16|649.96|642.16|649.2|641.4|30
1655231600000|2022-06-14 18:33:20|649.54|641.74|649.6|641.8|649.64|641.84|649.26|641.46|23
1655231610000|2022-06-14 18:33:30|649.56|641.76|649.53|641.73|649.64|641.84|649.5|641.7|13
1655231620000|2022-06-14 18:33:40|649.42|641.62|649.73|641.93|649.98|642.18|649.4|641.6|34
1655231630000|2022-06-14 18:33:50|649.75|641.95|649.62|641.82|649.91|642.11|649.54|641.74|27
1655231640000|2022-06-14 18:34:00|649.59|641.79|649.87|642.07|650.43|642.63|649.59|641.79|28
1655231650000|2022-06-14 18:34:10|649.83|642.03|649.78|641.98|649.92|642.12|649.45|641.65|28
1655231660000|2022-06-14 18:34:20|649.77|641.97|649.98|642.18|649.98|642.18|649.66|641.86|24
1655231670000|2022-06-14 18:34:30|650.45|642.65|654.13|646.33|654.57|646.77|650.45|642.65|39
1655231680000|2022-06-14 18:34:40|654.14|646.34|655.32|647.52|655.78|647.98|654.11|646.31|32
1655231690000|2022-06-14 18:34:50|655.29|647.49|654.4|646.6|655.29|647.49|654.17|646.37|28
1655231700000|2022-06-14 18:35:00|654.23|646.43|654.22|646.42|654.37|646.57|654.06|646.26|27
1655231710000|2022-06-14 18:35:10|654.19|646.39|654.61|646.81|655.09|647.29|654.19|646.39|29
1655231720000|2022-06-14 18:35:20|654.88|647.08|656.09|648.29|656.34|648.54|654.73|646.93|33
1655231730000|2022-06-14 18:35:30|656.31|648.51|654.46|646.66|656.31|648.51|654.44|646.64|30
1655231740000|2022-06-14 18:35:40|654.45|646.65|654.24|646.44|654.45|646.65|653.64|645.84|27
1655231750000|2022-06-14 18:35:50|654.23|646.43|654.68|646.88|654.81|647.01|654.17|646.37|21
1655231760000|2022-06-14 18:36:00|654.7|646.9|654.46|646.66|655.04|647.24|654.39|646.59|25
1655231770000|2022-06-14 18:36:10|654.48|646.68|654.48|646.68|654.91|647.11|654.42|646.62|23
1655231780000|2022-06-14 18:36:20|654.49|646.69|654.03|646.23|654.49|646.69|653.89|646.09|24
1655231790000|2022-06-14 18:36:30|653.99|646.19|654.03|646.23|654.2|646.4|653.89|646.09|22
1655231800000|2022-06-14 18:36:40|654.04|646.24|654.11|646.31|654.17|646.37|654.02|646.22|26
1655231810000|2022-06-14 18:36:50|654.1|646.3|654.01|646.21|654.3|646.5|654|646.2|29
1655231820000|2022-06-14 18:37:00|654|646.2|654.24|646.44|654.24|646.44|653.95|646.15|26
1655231830000|2022-06-14 18:37:10|654.2|646.4|654.71|646.91|654.82|647.02|654.03|646.23|28
1655231840000|2022-06-14 18:37:20|654.7|646.9|654.89|647.09|654.91|647.11|654.07|646.27|31
1655231850000|2022-06-14 18:37:30|654.95|647.15|655.66|647.86|656.17|648.37|654.95|647.15|24
1655231860000|2022-06-14 18:37:40|655.65|647.85|655.19|647.39|655.91|648.11|655.19|647.39|27
1655231870000|2022-06-14 18:37:50|655.13|647.33|655.18|647.38|655.26|647.46|655.08|647.28|21
1655231880000|2022-06-14 18:38:00|655.25|647.45|655.24|647.44|655.28|647.48|654.98|647.18|27
1655231890000|2022-06-14 18:38:10|655.27|647.47|655.26|647.46|655.43|647.63|655.22|647.42|27
1655231900000|2022-06-14 18:38:20|655.27|647.47|655.89|648.09|656.01|648.21|655.27|647.47|16
1655231910000|2022-06-14 18:38:30|655.9|648.1|655.79|647.99|655.9|648.1|655.79|647.99|6
1655231920000|2022-06-14 18:38:40|655.71|647.91|657.12|649.32|657.19|649.39|655.42|647.62|24
1655231930000|2022-06-14 18:38:50|656.87|649.07|657.4|649.6|657.44|649.64|656.87|649.07|21
1655231940000|2022-06-14 18:39:00|657.45|649.65|657.23|649.43|657.63|649.83|657.06|649.26|24
1655231950000|2022-06-14 18:39:10|657.24|649.44|657.29|649.49|657.42|649.62|657.18|649.38|19
1655231960000|2022-06-14 18:39:20|657.21|649.41|657.28|649.48|657.35|649.55|656.87|649.07|24
1655231970000|2022-06-14 18:39:30|657.26|649.46|657.27|649.47|657.28|649.48|656.99|649.19|27
1655231980000|2022-06-14 18:39:40|657.34|649.54|657.76|649.96|657.89|650.09|657.34|649.54|25
1655231990000|2022-06-14 18:39:50|657.78|649.98|657.36|649.56|658.09|650.29|657.35|649.55|28
1655232000000|2022-06-14 18:40:00|657.35|649.55|657.14|649.34|657.35|649.55|656.49|648.69|28
1655232010000|2022-06-14 18:40:10|657.13|649.33|656.68|648.88|657.16|649.36|656.65|648.85|31
1655232020000|2022-06-14 18:40:20|656.69|648.89|656.46|648.66|657.02|649.22|656.41|648.61|29
1655232030000|2022-06-14 18:40:30|656.47|648.67|656.42|648.62|656.52|648.72|656.35|648.55|22
1655232040000|2022-06-14 18:40:40|656.45|648.65|655.49|647.69|656.99|649.19|655.34|647.54|26
1655232050000|2022-06-14 18:40:50|655.48|647.68|655.75|647.95|655.87|648.07|655.06|647.26|26
1655232060000|2022-06-14 18:41:00|655.72|647.92|655.63|647.83|656.01|648.21|655.38|647.58|29
1655232070000|2022-06-14 18:41:10|655.76|647.96|655.06|647.26|655.82|648.02|655.05|647.25|24
1655232080000|2022-06-14 18:41:20|655.04|647.24|655.17|647.37|655.35|647.55|654.67|646.87|28
1655232090000|2022-06-14 18:41:30|655.16|647.36|655.31|647.51|655.31|647.51|654.85|647.05|17
1655232100000|2022-06-14 18:41:40|655.3|647.5|655.07|647.27|655.32|647.52|654.77|646.97|23
1655232110000|2022-06-14 18:41:50|655.08|647.28|655.08|647.28|655.12|647.32|654.5|646.7|19
1655232120000|2022-06-14 18:42:00|654.79|646.99|654.18|646.38|655.02|647.22|654.14|646.34|27
1655232130000|2022-06-14 18:42:10|654.09|646.29|653.66|645.86|654.13|646.33|653.22|645.42|25
1655232140000|2022-06-14 18:42:20|653.73|645.93|653.37|645.57|653.73|645.93|653.25|645.45|25
1655232150000|2022-06-14 18:42:30|653.32|645.52|653.34|645.54|653.46|645.66|653.27|645.47|17
1655232160000|2022-06-14 18:42:40|653.39|645.59|653.12|645.32|653.75|645.95|653.12|645.32|29
1655232170000|2022-06-14 18:42:50|653.11|645.31|653.32|645.52|653.32|645.52|652.98|645.18|23
1655232180000|2022-06-14 18:43:00|653.27|645.47|653.88|646.08|654.09|646.29|653.27|645.47|22
1655232190000|2022-06-14 18:43:10|653.89|646.09|653.72|645.92|654.05|646.25|653.54|645.74|26
1655232200000|2022-06-14 18:43:20|653.71|645.91|653.71|645.91|653.97|646.17|653.7|645.9|21
1655232210000|2022-06-14 18:43:30|653.72|645.92|653.88|646.08|653.88|646.08|653.47|645.67|30
1655232220000|2022-06-14 18:43:40|653.75|645.95|653.83|646.03|653.92|646.12|653.53|645.73|20
1655232230000|2022-06-14 18:43:50|653.82|646.02|653.9|646.1|653.99|646.19|653.7|645.9|10
1655232250000|2022-06-14 18:44:10|653.92|646.12|654.03|646.23|654.03|646.23|653.92|646.12|6
1655232260000|2022-06-14 18:44:20|654.05|646.25|654.08|646.28|654.2|646.4|653.98|646.18|11
1655232270000|2022-06-14 18:44:30|654.12|646.32|654.51|646.71|654.93|647.13|653.91|646.11|29
1655232280000|2022-06-14 18:44:40|654.9|647.1|655.33|647.53|656.34|648.54|654.9|647.1|34
1655232290000|2022-06-14 18:44:50|655.44|647.64|655.32|647.52|655.44|647.64|655.06|647.26|18
1655232300000|2022-06-14 18:45:00|655.35|647.55|656.31|648.51|656.49|648.69|655.16|647.36|29
1655232310000|2022-06-14 18:45:10|656.28|648.48|656.91|649.11|656.99|649.19|656.27|648.47|24
1655232320000|2022-06-14 18:45:20|657|649.2|656.36|648.56|657|649.2|656.31|648.51|20
1655232330000|2022-06-14 18:45:30|656.34|648.54|655.25|647.45|656.47|648.67|655.25|647.45|31
1655232340000|2022-06-14 18:45:40|655.24|647.44|654.2|646.4|655.26|647.46|654.13|646.33|21
1655232350000|2022-06-14 18:45:50|654.21|646.41|653.49|645.69|654.22|646.42|653.28|645.48|27
1655232360000|2022-06-14 18:46:00|653.43|645.63|653.35|645.55|653.43|645.63|653.05|645.25|26
1655232370000|2022-06-14 18:46:10|653.33|645.53|652.39|644.59|653.33|645.53|652.31|644.51|22
1655232380000|2022-06-14 18:46:20|652.26|644.46|652.45|644.65|652.52|644.72|652.17|644.37|27
1655232390000|2022-06-14 18:46:30|652.48|644.68|651.65|643.85|652.48|644.68|651.65|643.85|21
1655232400000|2022-06-14 18:46:40|651.93|644.13|651.68|643.88|652.32|644.52|651.63|643.83|17
1655232410000|2022-06-14 18:46:50|651.67|643.87|651.38|643.58|651.96|644.16|651.38|643.58|21
1655232420000|2022-06-14 18:47:00|651.28|643.48|651.21|643.41|651.33|643.53|651.12|643.32|23
1655232430000|2022-06-14 18:47:10|651.22|643.42|650.23|642.43|651.32|643.52|650.23|642.43|29
1655232440000|2022-06-14 18:47:20|650.19|642.39|650.27|642.47|650.32|642.52|649.45|641.65|29
1655232450000|2022-06-14 18:47:30|650.24|642.44|649.53|641.73|650.35|642.55|649.53|641.73|27
1655232460000|2022-06-14 18:47:40|649.52|641.72|649.39|641.59|649.52|641.72|649.39|641.59|10
1655232470000|2022-06-14 18:47:50|649.33|641.53|648.62|640.82|649.33|641.53|648.6|640.8|19
1655232480000|2022-06-14 18:48:00|648.85|641.05|649.14|641.34|649.16|641.36|648.61|640.81|23
1655232490000|2022-06-14 18:48:10|649.15|641.35|649.35|641.55|649.68|641.88|649.12|641.32|27
1655232500000|2022-06-14 18:48:20|649.32|641.52|649.65|641.85|649.73|641.93|649.23|641.43|26
1655232510000|2022-06-14 18:48:30|649.55|641.75|649.14|641.34|649.74|641.94|649.12|641.32|24
1655232520000|2022-06-14 18:48:40|649.15|641.35|648.98|641.18|649.2|641.4|648.7|640.9|30
1655232530000|2022-06-14 18:48:50|649.04|641.24|649.18|641.38|649.19|641.39|648.87|641.07|24
1655232540000|2022-06-14 18:49:00|649.17|641.37|649.97|642.17|649.97|642.17|649.11|641.31|25
1655232550000|2022-06-14 18:49:10|649.94|642.14|649.55|641.75|650.34|642.54|649.5|641.7|22
1655232560000|2022-06-14 18:49:20|649.56|641.76|650.03|642.23|650.03|642.23|649.56|641.76|17
1655232570000|2022-06-14 18:49:30|649.94|642.14|649.93|642.13|649.94|642.14|649.78|641.98|18
1655232580000|2022-06-14 18:49:40|649.92|642.12|649.93|642.13|649.93|642.13|649.91|642.11|4
1655232590000|2022-06-14 18:49:50|649.7|641.9|649.18|641.38|649.75|641.95|649.06|641.26|15
1655232600000|2022-06-14 18:50:00|649.04|641.24|647.57|639.77|649.04|641.24|647.34|639.54|22
1655232610000|2022-06-14 18:50:10|647.59|639.79|647.94|640.14|648.42|640.62|647.59|639.79|24
1655232620000|2022-06-14 18:50:20|647.84|640.04|647.48|639.68|647.92|640.12|647.47|639.67|22
1655232630000|2022-06-14 18:50:30|647.51|639.71|647.34|639.54|647.96|640.16|647.18|639.38|23
1655232640000|2022-06-14 18:50:40|647.32|639.52|647.44|639.64|647.79|639.99|647.29|639.49|15
1655232650000|2022-06-14 18:50:50|647.72|639.92|647.52|639.72|647.84|640.04|647.35|639.55|20
1655232660000|2022-06-14 18:51:00|647.4|639.6|647.92|640.12|647.92|640.12|647.35|639.55|12
1655232670000|2022-06-14 18:51:10|647.95|640.15|647.54|639.74|647.95|640.15|647.35|639.55|21
1655232680000|2022-06-14 18:51:20|647.5|639.7|647.98|640.18|648.11|640.31|647.5|639.7|23
1655232690000|2022-06-14 18:51:30|648.03|640.23|647.56|639.76|648.03|640.23|647.5|639.7|29
1655232700000|2022-06-14 18:51:40|647.69|639.89|647.29|639.49|647.74|639.94|647.27|639.47|26
1655232710000|2022-06-14 18:51:50|647.19|639.39|647.8|640|647.82|640.02|647.19|639.39|26
1655232720000|2022-06-14 18:52:00|647.84|640.04|649.12|641.32|649.2|641.4|647.8|640|25
1655232730000|2022-06-14 18:52:10|649.11|641.31|649.33|641.53|649.91|642.11|648.82|641.02|26
1655232740000|2022-06-14 18:52:20|649.34|641.54|650|642.2|650.36|642.56|649.34|641.54|27
1655232750000|2022-06-14 18:52:30|650.06|642.26|650.47|642.67|650.47|642.67|650|642.2|24
1655232760000|2022-06-14 18:52:40|650.27|642.47|649.83|642.03|650.3|642.5|649.83|642.03|16
1655232770000|2022-06-14 18:52:50|649.84|642.04|648.9|641.1|649.94|642.14|648.9|641.1|30
1655232780000|2022-06-14 18:53:00|648.89|641.09|649.51|641.71|649.56|641.76|648.84|641.04|31
1655232790000|2022-06-14 18:53:10|649.28|641.48|648.6|640.8|649.33|641.53|648.41|640.61|23
1655232800000|2022-06-14 18:53:20|648.55|640.75|648.45|640.65|648.59|640.79|648.43|640.63|17
1655232810000|2022-06-14 18:53:30|648.42|640.62|648.17|640.37|648.56|640.76|648.15|640.35|14
1655232820000|2022-06-14 18:53:40|648.33|640.53|648.08|640.28|648.34|640.54|647.79|639.99|26
1655232830000|2022-06-14 18:53:50|648.04|640.24|647.98|640.18|648.19|640.39|647.92|640.12|20
1655232840000|2022-06-14 18:54:00|647.94|640.14|647.64|639.84|648.05|640.25|647.64|639.84|20
1655232850000|2022-06-14 18:54:10|647.74|639.94|647.55|639.75|647.85|640.05|647.55|639.75|14
1655232860000|2022-06-14 18:54:20|647.54|639.74|647.21|639.41|647.55|639.75|647.21|639.41|24
1655232870000|2022-06-14 18:54:30|647.22|639.42|647.05|639.25|647.31|639.51|647.04|639.24|22
1655232880000|2022-06-14 18:54:40|647.03|639.23|647.08|639.28|647.23|639.43|646.98|639.18|22
1655232890000|2022-06-14 18:54:50|647.1|639.3|647.1|639.3|647.13|639.33|647.02|639.22|11
1655232900000|2022-06-14 18:55:00|647.13|639.33|645.6|637.8|647.2|639.4|645.5|637.7|34
1655232910000|2022-06-14 18:55:10|645.58|637.78|646.42|638.62|646.42|638.62|645.31|637.51|25
1655232920000|2022-06-14 18:55:20|646.33|638.53|646.55|638.75|646.58|638.78|646.33|638.53|16
1655232930000|2022-06-14 18:55:30|646.92|639.12|646.61|638.81|646.92|639.12|646.46|638.66|18
1655232940000|2022-06-14 18:55:40|646.6|638.8|646.88|639.08|646.98|639.18|646.6|638.8|18
1655232950000|2022-06-14 18:55:50|646.98|639.18|647.02|639.22|647.02|639.22|646.77|638.97|13
1655232960000|2022-06-14 18:56:00|647.09|639.29|647.01|639.21|647.14|639.34|646.96|639.16|18
1655232970000|2022-06-14 18:56:10|647.09|639.29|647.83|640.03|647.83|640.03|647.09|639.29|19
1655232980000|2022-06-14 18:56:20|647.91|640.11|648.59|640.79|648.61|640.81|647.91|640.11|27
1655232990000|2022-06-14 18:56:30|648.61|640.81|648.3|640.5|648.62|640.82|648.22|640.42|22
1655233000000|2022-06-14 18:56:40|648.29|640.49|648.28|640.48|648.36|640.56|648.13|640.33|23
1655233010000|2022-06-14 18:56:50|648.27|640.47|647.28|639.48|648.27|640.47|647.17|639.37|24
1655233020000|2022-06-14 18:57:00|647.16|639.36|647.43|639.63|647.52|639.72|647.09|639.29|18
1655233030000|2022-06-14 18:57:10|647.47|639.67|647.34|639.54|647.85|640.05|647.28|639.48|26
1655233040000|2022-06-14 18:57:20|647.36|639.56|646.55|638.75|647.36|639.56|645.62|637.82|30
1655233050000|2022-06-14 18:57:30|646.3|638.5|645.89|638.09|646.91|639.11|645.74|637.94|26
1655233060000|2022-06-14 18:57:40|645.93|638.13|645.92|638.12|646.41|638.61|645.77|637.97|16
1655233070000|2022-06-14 18:57:50|645.91|638.11|645.69|637.89|645.94|638.14|645.68|637.88|22
1655233080000|2022-06-14 18:58:00|645.73|637.93|645.85|638.05|646.22|638.42|645.73|637.93|24
1655233090000|2022-06-14 18:58:10|645.87|638.07|645.82|638.02|646.11|638.31|645.62|637.82|27
1655233100000|2022-06-14 18:58:20|645.84|638.04|645.88|638.08|645.94|638.14|645.74|637.94|22
1655233110000|2022-06-14 18:58:30|645.92|638.12|646.15|638.35|646.45|638.65|645.92|638.12|31
1655233120000|2022-06-14 18:58:40|646|638.2|645.83|638.03|646.37|638.57|645.8|638|15
1655233130000|2022-06-14 18:58:50|645.94|638.14|646.03|638.23|646.03|638.23|645.9|638.1|19
1655233140000|2022-06-14 18:59:00|646.02|638.22|646.08|638.28|646.08|638.28|645.78|637.98|28
1655233150000|2022-06-14 18:59:10|646.02|638.22|645.6|637.8|646.63|638.83|645.6|637.8|26
1655233160000|2022-06-14 18:59:20|645.59|637.79|645.8|638|645.84|638.04|645.13|637.33|28
1655233170000|2022-06-14 18:59:30|645.67|637.87|646.1|638.3|646.1|638.3|645.67|637.87|18
1655233180000|2022-06-14 18:59:40|646.14|638.34|646.63|638.83|646.63|638.83|646.09|638.29|17
1655233190000|2022-06-14 18:59:50|646.7|638.9|646.44|638.64|646.71|638.91|646.44|638.64|10
1655233200000|2022-06-14 19:00:00|646.43|638.63|646.26|638.46|646.47|638.67|646.17|638.37|20
1655233210000|2022-06-14 19:00:10|646.27|638.47|647.07|639.27|647.18|639.38|646.05|638.25|26
1655233220000|2022-06-14 19:00:20|646.91|639.11|646.7|638.9|647.19|639.39|646.26|638.46|24
1655233230000|2022-06-14 19:00:30|646.69|638.89|645.35|637.55|646.69|638.89|645.35|637.55|30
1655233240000|2022-06-14 19:00:40|645.14|637.34|645.45|637.65|645.45|637.65|644.96|637.16|27
1655233250000|2022-06-14 19:00:50|645.35|637.55|646.78|638.98|646.78|638.98|645.11|637.31|27
1655233260000|2022-06-14 19:01:00|646.73|638.93|646.69|638.89|646.96|639.16|646.66|638.86|14
1655233270000|2022-06-14 19:01:10|646.68|638.88|647.7|639.9|647.8|640|646.51|638.71|15
1655233280000|2022-06-14 19:01:20|647.6|639.8|646.89|639.09|647.6|639.8|646.73|638.93|21
1655233290000|2022-06-14 19:01:30|646.9|639.1|647.15|639.35|647.18|639.38|646.9|639.1|24
1655233300000|2022-06-14 19:01:40|647.16|639.36|647.3|639.5|647.58|639.78|647.16|639.36|27
1655233310000|2022-06-14 19:01:50|647.29|639.49|646.89|639.09|647.43|639.63|646.85|639.05|17
1655233320000|2022-06-14 19:02:00|646.79|638.99|647.48|639.68|647.48|639.68|646.79|638.99|21
1655233330000|2022-06-14 19:02:10|647.53|639.73|647.47|639.67|647.55|639.75|647.29|639.49|22
1655233340000|2022-06-14 19:02:20|647.48|639.68|647.22|639.42|647.63|639.83|647.22|639.42|23
1655233350000|2022-06-14 19:02:30|647.28|639.48|647.14|639.34|647.45|639.65|647.12|639.32|25
1655233360000|2022-06-14 19:02:40|647.19|639.39|646.61|638.81|647.19|639.39|646.61|638.81|24
1655233370000|2022-06-14 19:02:50|646.7|638.9|646.96|639.16|647.16|639.36|646.65|638.85|20
1655233380000|2022-06-14 19:03:00|646.91|639.11|646.5|638.7|647.18|639.38|646.41|638.61|24
1655233390000|2022-06-14 19:03:10|646.55|638.75|646.56|638.76|646.71|638.91|646.45|638.65|19
1655233400000|2022-06-14 19:03:20|646.55|638.75|646.16|638.36|646.56|638.76|646.16|638.36|18
1655233410000|2022-06-14 19:03:30|646.2|638.4|645.75|637.95|646.35|638.55|645.65|637.85|19
1655233420000|2022-06-14 19:03:40|645.74|637.94|645.75|637.95|646.15|638.35|645.68|637.88|15
1655233430000|2022-06-14 19:03:50|645.74|637.94|645.33|637.53|645.87|638.07|645.31|637.51|24
1655233440000|2022-06-14 19:04:00|645.27|637.47|645.58|637.78|645.74|637.94|645.27|637.47|27
1655233450000|2022-06-14 19:04:10|645.56|637.76|645.23|637.43|645.56|637.76|645.06|637.26|31
1655233460000|2022-06-14 19:04:20|645.18|637.38|645.34|637.54|645.39|637.59|645.18|637.38|22
1655233470000|2022-06-14 19:04:30|645.35|637.55|645.37|637.57|645.41|637.61|645.28|637.48|27
1655233480000|2022-06-14 19:04:40|645.36|637.56|645.94|638.14|645.96|638.16|645.19|637.39|25
1655233490000|2022-06-14 19:04:50|645.88|638.08|645.48|637.68|645.88|638.08|645.4|637.6|30
1655233500000|2022-06-14 19:05:00|645.53|637.73|645.86|638.06|645.89|638.09|645.28|637.48|25
1655233510000|2022-06-14 19:05:10|645.85|638.05|645.44|637.64|646.33|638.53|645.43|637.63|31
1655233520000|2022-06-14 19:05:20|645.46|637.66|645.77|637.97|645.77|637.97|645.38|637.58|23
1655233530000|2022-06-14 19:05:30|645.71|637.91|645.36|637.56|645.98|638.18|645.12|637.32|28
1655233540000|2022-06-14 19:05:40|645.39|637.59|645.26|637.46|645.46|637.66|645.07|637.27|24
1655233550000|2022-06-14 19:05:50|645.25|637.45|645.25|637.45|645.28|637.48|645.06|637.26|16
1655233560000|2022-06-14 19:06:00|645.18|637.38|645.42|637.62|645.56|637.76|644.86|637.06|20
1655233570000|2022-06-14 19:06:10|645.37|637.57|645.31|637.51|645.37|637.57|645.15|637.35|16
1655233580000|2022-06-14 19:06:20|645.43|637.63|645.34|637.54|645.43|637.63|645.29|637.49|11
1655233590000|2022-06-14 19:06:30|645.32|637.52|645.35|637.55|645.4|637.6|645.32|637.52|14
1655233600000|2022-06-14 19:06:40|645.36|637.56|645.92|638.12|646.75|638.95|645.36|637.56|20
1655233610000|2022-06-14 19:06:50|646.49|638.69|646.35|638.55|646.58|638.78|646.35|638.55|18
1655233620000|2022-06-14 19:07:00|646.34|638.54|646.25|638.45|646.48|638.68|646.17|638.37|22
1655233630000|2022-06-14 19:07:10|646.34|638.54|645.78|637.98|646.41|638.61|645.78|637.98|20
1655233640000|2022-06-14 19:07:20|645.77|637.97|646.04|638.24|646.22|638.42|645.61|637.81|22
1655233650000|2022-06-14 19:07:30|646.05|638.25|646.74|638.94|646.74|638.94|646.02|638.22|20
1655233660000|2022-06-14 19:07:40|646.72|638.92|646.4|638.6|646.72|638.92|646.21|638.41|25
1655233670000|2022-06-14 19:07:50|646.33|638.53|645.66|637.86|646.37|638.57|645.64|637.84|21
1655233680000|2022-06-14 19:08:00|645.68|637.88|645.56|637.76|645.68|637.88|645.56|637.76|13
1655233690000|2022-06-14 19:08:10|645.55|637.75|645.31|637.51|645.58|637.78|645.24|637.44|24
1655233700000|2022-06-14 19:08:20|645.29|637.49|645.43|637.63|645.44|637.64|645.28|637.48|15
1655233710000|2022-06-14 19:08:30|645.44|637.64|645.57|637.77|645.57|637.77|645.33|637.53|16
1655233720000|2022-06-14 19:08:40|645.56|637.76|645.5|637.7|645.63|637.83|645.38|637.58|13
1655233730000|2022-06-14 19:08:50|645.52|637.72|645.59|637.79|645.59|637.79|645.48|637.68|11
1655233740000|2022-06-14 19:09:00|645.65|637.85|645.67|637.87|645.69|637.89|645.61|637.81|8
1655233750000|2022-06-14 19:09:10|645.66|637.86|646.12|638.32|646.12|638.32|645.66|637.86|5
1655233760000|2022-06-14 19:09:20|646.08|638.28|645.56|637.76|646.24|638.44|645.5|637.7|9
1655233770000|2022-06-14 19:09:30|645.66|637.86|645.47|637.67|645.99|638.19|645.39|637.59|16
1655233780000|2022-06-14 19:09:40|645.2|637.4|644.98|637.18|645.3|637.5|644.98|637.18|14
1655233790000|2022-06-14 19:09:50|644.99|637.19|645.82|638.02|645.95|638.15|644.93|637.13|15
1655233800000|2022-06-14 19:10:00|645.83|638.03|646.62|638.82|646.82|639.02|645.71|637.91|20
1655233810000|2022-06-14 19:10:10|646.64|638.84|645.63|637.83|646.71|638.91|645.62|637.82|25
1655233820000|2022-06-14 19:10:20|646.13|638.33|646.22|638.42|646.38|638.58|645.86|638.06|24
1655233830000|2022-06-14 19:10:30|646.21|638.41|647.08|639.28|647.25|639.45|646.12|638.32|27
1655233840000|2022-06-14 19:10:40|646.81|639.01|646.82|639.02|647.27|639.47|646.76|638.96|17
1655233850000|2022-06-14 19:10:50|646.79|638.99|646.19|638.39|646.86|639.06|646.01|638.21|23
1655233860000|2022-06-14 19:11:00|646.18|638.38|646.62|638.82|646.71|638.91|646.17|638.37|27
1655233870000|2022-06-14 19:11:10|646.61|638.81|646.85|639.05|646.95|639.15|646.55|638.75|16
1655233880000|2022-06-14 19:11:20|646.84|639.04|646.51|638.71|646.93|639.13|646.51|638.71|23
1655233890000|2022-06-14 19:11:30|646.5|638.7|646.55|638.75|647.13|639.33|646.43|638.63|25
1655233900000|2022-06-14 19:11:40|646.59|638.79|646.25|638.45|646.63|638.83|645.77|637.97|25
1655233910000|2022-06-14 19:11:50|646.22|638.42|646.75|638.95|646.85|639.05|646.22|638.42|20
1655233920000|2022-06-14 19:12:00|646.71|638.91|645.69|637.89|646.72|638.92|645.69|637.89|26
1655233930000|2022-06-14 19:12:10|645.66|637.86|645.29|637.49|645.75|637.95|645.12|637.32|32
1655233940000|2022-06-14 19:12:20|645.32|637.52|644.93|637.13|645.37|637.57|644.93|637.13|17
1655233950000|2022-06-14 19:12:30|644.84|637.04|644.97|637.17|645.21|637.41|644.81|637.01|19
1655233960000|2022-06-14 19:12:40|644.9|637.1|645.12|637.32|645.14|637.34|644.86|637.06|21
1655233970000|2022-06-14 19:12:50|645.15|637.35|645.16|637.36|645.51|637.71|645.1|637.3|29
1655233980000|2022-06-14 19:13:00|645.17|637.37|645.1|637.3|645.22|637.42|644.9|637.1|23
1655233990000|2022-06-14 19:13:10|645.14|637.34|645.12|637.32|645.14|637.34|644.95|637.15|17
1655234000000|2022-06-14 19:13:20|645.11|637.31|644.65|636.85|645.11|637.31|644.57|636.77|22
1655234010000|2022-06-14 19:13:30|644.57|636.77|643.13|635.33|644.57|636.77|643.01|635.21|27
1655234020000|2022-06-14 19:13:40|643.12|635.32|643.04|635.24|643.2|635.4|642.8|635|26
1655234030000|2022-06-14 19:13:50|643.03|635.23|643|635.2|643.05|635.25|642.82|635.02|16
1655234040000|2022-06-14 19:14:00|642.57|634.77|641.78|633.98|642.57|634.77|641.21|633.41|31
1655234050000|2022-06-14 19:14:10|641.91|634.11|641.87|634.07|642.16|634.36|641.59|633.79|19
1655234060000|2022-06-14 19:14:20|642.01|634.21|642.61|634.81|642.61|634.81|641.92|634.12|22
1655234070000|2022-06-14 19:14:30|642.63|634.83|641.69|633.89|642.71|634.91|641.37|633.57|23
1655234080000|2022-06-14 19:14:40|641.68|633.88|641.56|633.76|641.77|633.97|641.45|633.65|18
1655234090000|2022-06-14 19:14:50|642.38|634.58|643.54|635.74|643.82|636.02|642.38|634.58|24
1655234100000|2022-06-14 19:15:00|643.55|635.75|644.11|636.31|644.49|636.69|643.55|635.75|26
1655234110000|2022-06-14 19:15:10|644.15|636.35|644.08|636.28|644.42|636.62|643.91|636.11|29
1655234120000|2022-06-14 19:15:20|644.09|636.29|644.18|636.38|644.28|636.48|644.06|636.26|18
1655234130000|2022-06-14 19:15:30|644.19|636.39|644.05|636.25|644.2|636.4|643.8|636|21
1655234140000|2022-06-14 19:15:40|644.06|636.26|644.81|637.01|644.81|637.01|644.05|636.25|23
1655234150000|2022-06-14 19:15:50|644.8|637|645.79|637.99|645.88|638.08|644.78|636.98|24
1655234160000|2022-06-14 19:16:00|645.78|637.98|646.34|638.54|646.34|638.54|645.73|637.93|24
1655234170000|2022-06-14 19:16:10|646.35|638.55|645.98|638.18|646.43|638.63|645.57|637.77|32
1655234180000|2022-06-14 19:16:20|645.95|638.15|645.99|638.19|646.09|638.29|645.78|637.98|32
1655234190000|2022-06-14 19:16:30|645.98|638.18|645.97|638.17|646.29|638.49|645.81|638.01|28
1655234200000|2022-06-14 19:16:40|645.92|638.12|645.96|638.16|646.23|638.43|645.92|638.12|17
1655234210000|2022-06-14 19:16:50|645.98|638.18|647.67|639.87|648.05|640.25|645.93|638.13|26
1655234220000|2022-06-14 19:17:00|647.91|640.11|649.32|641.52|649.32|641.52|647.91|640.11|30
1655234230000|2022-06-14 19:17:10|649.25|641.45|647.99|640.19|649.25|641.45|647.96|640.16|14
1655234240000|2022-06-14 19:17:20|648|640.2|648.47|640.67|648.51|640.71|648|640.2|13
1655234250000|2022-06-14 19:17:30|648.45|640.65|647.93|640.13|648.45|640.65|647.61|639.81|24
1655234260000|2022-06-14 19:17:40|647.94|640.14|647.74|639.94|647.94|640.14|647.69|639.89|21
1655234270000|2022-06-14 19:17:50|647.75|639.95|646.9|639.1|647.75|639.95|646.9|639.1|27
1655234280000|2022-06-14 19:18:00|646.91|639.11|646.79|638.99|646.98|639.18|646.65|638.85|26
1655234290000|2022-06-14 19:18:10|646.84|639.04|646.39|638.59|646.84|639.04|646.31|638.51|20
1655234300000|2022-06-14 19:18:20|646.35|638.55|646.56|638.76|646.92|639.12|646.35|638.55|29
1655234310000|2022-06-14 19:18:30|646.57|638.77|646.06|638.26|646.57|638.77|645.87|638.07|24
1655234320000|2022-06-14 19:18:40|646.14|638.34|646.62|638.82|646.62|638.82|645.94|638.14|27
1655234330000|2022-06-14 19:18:50|647.12|639.32|646.51|638.71|647.12|639.32|646.51|638.71|16
1655234340000|2022-06-14 19:19:00|646.5|638.7|646.64|638.84|646.78|638.98|646.43|638.63|15
1655234350000|2022-06-14 19:19:10|646.63|638.83|646.44|638.64|646.68|638.88|646.36|638.56|23
1655234360000|2022-06-14 19:19:20|646.38|638.58|646.55|638.75|646.67|638.87|646.29|638.49|23
1655234370000|2022-06-14 19:19:30|646.54|638.74|646.81|639.01|646.81|639.01|646.35|638.55|24
1655234380000|2022-06-14 19:19:40|646.8|639|646.72|638.92|646.95|639.15|646.71|638.91|14
1655234390000|2022-06-14 19:19:50|646.7|638.9|646.68|638.88|646.85|639.05|646.64|638.84|20
1655234400000|2022-06-14 19:20:00|646.66|638.86|647.45|639.65|647.61|639.81|646.66|638.86|22
1655234410000|2022-06-14 19:20:10|647.44|639.64|647.43|639.63|647.72|639.92|647.24|639.44|27
1655234420000|2022-06-14 19:20:20|647.42|639.62|647.42|639.62|647.69|639.89|647.15|639.35|20
1655234430000|2022-06-14 19:20:30|647.43|639.63|647.7|639.9|647.75|639.95|647.32|639.52|23
1655234440000|2022-06-14 19:20:40|647.56|639.76|647.71|639.91|647.78|639.98|647.36|639.56|16
1655234450000|2022-06-14 19:20:50|647.7|639.9|647.52|639.72|647.78|639.98|647.49|639.69|21
1655234460000|2022-06-14 19:21:00|647.51|639.71|647.71|639.91|647.86|640.06|647.43|639.63|24
1655234470000|2022-06-14 19:21:10|647.8|640|648.4|640.6|648.97|641.17|647.8|640|25
1655234480000|2022-06-14 19:21:20|648.41|640.61|649.35|641.55|649.38|641.58|648.41|640.61|26
1655234490000|2022-06-14 19:21:30|649.26|641.46|649.27|641.47|649.38|641.58|648.89|641.09|14
1655234500000|2022-06-14 19:21:40|649.28|641.48|649.42|641.62|649.42|641.62|648.91|641.11|17
1655234510000|2022-06-14 19:21:50|649.31|641.51|649.6|641.8|649.6|641.8|649.26|641.46|22
1655234520000|2022-06-14 19:22:00|649.59|641.79|649.19|641.39|649.71|641.91|649|641.2|26
1655234530000|2022-06-14 19:22:10|649.23|641.43|649.27|641.47|649.4|641.6|649.19|641.39|13
1655234540000|2022-06-14 19:22:20|648.74|640.94|648.78|640.98|649.01|641.21|648.53|640.73|25
1655234550000|2022-06-14 19:22:30|648.87|641.07|648.82|641.02|648.87|641.07|648.69|640.89|22
1655234560000|2022-06-14 19:22:40|648.81|641.01|648.68|640.88|648.81|641.01|648.6|640.8|24
1655234570000|2022-06-14 19:22:50|648.6|640.8|648.84|641.04|648.95|641.15|648.6|640.8|24
1655234580000|2022-06-14 19:23:00|648.85|641.05|649.14|641.34|649.58|641.78|648.85|641.05|29
1655234590000|2022-06-14 19:23:10|648.9|641.1|648.15|640.35|648.9|641.1|648.1|640.3|33
1655234600000|2022-06-14 19:23:20|648.14|640.34|648.27|640.47|648.27|640.47|648.09|640.29|21
1655234610000|2022-06-14 19:23:30|648.18|640.38|649.53|641.73|649.7|641.9|648.04|640.24|32
1655234620000|2022-06-14 19:23:40|649.59|641.79|649.71|641.91|649.71|641.91|649.48|641.68|25
1655234630000|2022-06-14 19:23:50|649.74|641.94|655.23|647.43|655.23|647.43|649.74|641.94|37
1655234640000|2022-06-14 19:24:00|656.1|648.3|654.04|646.24|656.1|648.3|654.04|646.24|36
1655234650000|2022-06-14 19:24:10|654.07|646.27|653.22|645.42|654.26|646.46|652.9|645.1|26
1655234660000|2022-06-14 19:24:20|653.24|645.44|653.08|645.28|653.33|645.53|653.08|645.28|21
1655234670000|2022-06-14 19:24:30|652.98|645.18|651.5|643.7|652.98|645.18|651.33|643.53|24
1655234680000|2022-06-14 19:24:40|651.53|643.73|651.48|643.68|651.63|643.83|651.4|643.6|19
1655234690000|2022-06-14 19:24:50|651.53|643.73|651.18|643.38|651.53|643.73|650.63|642.83|27
1655234700000|2022-06-14 19:25:00|651.06|643.26|650|642.2|651.06|643.26|649.95|642.15|29
1655234710000|2022-06-14 19:25:10|649.99|642.19|650.32|642.52|650.32|642.52|649.71|641.91|27
1655234720000|2022-06-14 19:25:20|650.17|642.37|651.18|643.38|651.18|643.38|650.17|642.37|24
1655234730000|2022-06-14 19:25:30|651.26|643.46|652.08|644.28|652.08|644.28|651|643.2|27
1655234740000|2022-06-14 19:25:40|651.74|643.94|652.12|644.32|652.12|644.32|651.58|643.78|19
1655234750000|2022-06-14 19:25:50|652.1|644.3|650.92|643.12|652.1|644.3|650.29|642.49|29
1655234760000|2022-06-14 19:26:00|650.98|643.18|650.65|642.85|650.98|643.18|650.42|642.62|19
1655234770000|2022-06-14 19:26:10|650.63|642.83|650.39|642.59|650.8|643|650.35|642.55|21
1655234780000|2022-06-14 19:26:20|650.38|642.58|650.6|642.8|650.69|642.89|650.3|642.5|22
1655234790000|2022-06-14 19:26:30|650.66|642.86|650.15|642.35|650.66|642.86|650.03|642.23|24
1655234800000|2022-06-14 19:26:40|650.14|642.34|650.13|642.33|650.31|642.51|650.09|642.29|19
1655234810000|2022-06-14 19:26:50|650.12|642.32|649.83|642.03|650.13|642.33|649.6|641.8|18
1655234820000|2022-06-14 19:27:00|649.84|642.04|650|642.2|650.27|642.47|649.58|641.78|25
1655234830000|2022-06-14 19:27:10|650.06|642.26|650|642.2|650.06|642.26|649.92|642.12|18
1655234840000|2022-06-14 19:27:20|649.99|642.19|650.06|642.26|650.06|642.26|649.86|642.06|19
1655234850000|2022-06-14 19:27:30|650.03|642.23|650.07|642.27|650.13|642.33|649.59|641.79|17
1655234860000|2022-06-14 19:27:40|650.13|642.33|648.98|641.18|650.13|642.33|648.98|641.18|18
1655234870000|2022-06-14 19:27:50|649.03|641.23|649.05|641.25|649.28|641.48|648.83|641.03|14
1655234880000|2022-06-14 19:28:00|649.07|641.27|648.71|640.91|649.19|641.39|648.71|640.91|17
1655234890000|2022-06-14 19:28:10|648.54|640.74|648.34|640.54|648.63|640.83|648.25|640.45|19
1655234900000|2022-06-14 19:28:20|648.27|640.47|648.35|640.55|648.71|640.91|648.27|640.47|17
1655234910000|2022-06-14 19:28:30|648.38|640.58|648.49|640.69|648.6|640.8|648.35|640.55|16
1655234920000|2022-06-14 19:28:40|648.5|640.7|648.47|640.67|648.55|640.75|648.34|640.54|16
1655234930000|2022-06-14 19:28:50|648.51|640.71|648.35|640.55|648.53|640.73|648.27|640.47|22
1655234940000|2022-06-14 19:29:00|648.36|640.56|648.57|640.77|648.93|641.13|648.36|640.56|24
1655234950000|2022-06-14 19:29:10|648.52|640.72|648.53|640.73|648.72|640.92|648.37|640.57|25
1655234960000|2022-06-14 19:29:20|648.54|640.74|649.44|641.64|649.44|641.64|648.53|640.73|20
1655234970000|2022-06-14 19:29:30|649.48|641.68|649.45|641.65|649.64|641.84|649.22|641.42|20
1655234980000|2022-06-14 19:29:40|649.43|641.63|648.47|640.67|649.43|641.63|648.47|640.67|30
1655234990000|2022-06-14 19:29:50|648.48|640.68|648.53|640.73|648.6|640.8|648.34|640.54|20
1655235000000|2022-06-14 19:30:00|648.67|640.87|647.79|639.99|648.67|640.87|647.79|639.99|25
1655235010000|2022-06-14 19:30:10|647.82|640.02|647.93|640.13|648.32|640.52|647.76|639.96|22
1655235020000|2022-06-14 19:30:20|647.92|640.12|648.37|640.57|648.41|640.61|647.92|640.12|14
1655235030000|2022-06-14 19:30:30|648.47|640.67|649.56|641.76|649.59|641.79|648.47|640.67|25
1655235040000|2022-06-14 19:30:40|649.57|641.77|649.67|641.87|649.68|641.88|649.56|641.76|14
1655235050000|2022-06-14 19:30:50|649.63|641.83|649.42|641.62|649.71|641.91|649.17|641.37|23
1655235060000|2022-06-14 19:31:00|649.41|641.61|650.17|642.37|650.23|642.43|649.41|641.61|25
1655235070000|2022-06-14 19:31:10|650.18|642.38|650.62|642.82|651.13|643.33|650.18|642.38|28
1655235080000|2022-06-14 19:31:20|650.49|642.69|651.41|643.61|651.61|643.81|650.49|642.69|25
1655235090000|2022-06-14 19:31:30|651.4|643.6|650.77|642.97|651.86|644.06|650.71|642.91|28
1655235100000|2022-06-14 19:31:40|650.53|642.73|650.23|642.43|650.53|642.73|650.18|642.38|22
1655235110000|2022-06-14 19:31:50|650.25|642.45|650.31|642.51|650.88|643.08|650.19|642.39|31
1655235120000|2022-06-14 19:32:00|650.32|642.52|650.45|642.65|650.58|642.78|650.32|642.52|26
1655235130000|2022-06-14 19:32:10|650.48|642.68|650.42|642.62|650.81|643.01|650.32|642.52|30
1655235140000|2022-06-14 19:32:20|650.75|642.95|651.32|643.52|651.46|643.66|650.75|642.95|27
1655235150000|2022-06-14 19:32:30|651.33|643.53|652.19|644.39|652.19|644.39|651.33|643.53|19
1655235160000|2022-06-14 19:32:40|652.22|644.42|652.36|644.56|652.78|644.98|652.1|644.3|28
1655235170000|2022-06-14 19:32:50|652.37|644.57|651.89|644.09|652.83|645.03|651.89|644.09|16
1655235180000|2022-06-14 19:33:00|651.86|644.06|652.28|644.48|652.38|644.58|651.86|644.06|25
1655235190000|2022-06-14 19:33:10|652.29|644.49|652.23|644.43|652.33|644.53|652.07|644.27|25
1655235200000|2022-06-14 19:33:20|652.27|644.47|651.38|643.58|652.27|644.47|651.03|643.23|25
1655235210000|2022-06-14 19:33:30|651.39|643.59|651.43|643.63|651.7|643.9|651.21|643.41|24
1655235220000|2022-06-14 19:33:40|651.41|643.61|651.38|643.58|651.51|643.71|651.18|643.38|29
1655235230000|2022-06-14 19:33:50|651.37|643.57|651.2|643.4|651.58|643.78|651.15|643.35|19
1655235240000|2022-06-14 19:34:00|651.01|643.21|650|642.2|651.01|643.21|649.92|642.12|31
1655235250000|2022-06-14 19:34:10|650.01|642.21|649.84|642.04|650.26|642.46|649.84|642.04|28
1655235260000|2022-06-14 19:34:20|649.89|642.09|649.76|641.96|649.91|642.11|649.45|641.65|29
1655235270000|2022-06-14 19:34:30|649.64|641.84|649.17|641.37|649.64|641.84|648.85|641.05|26
1655235280000|2022-06-14 19:34:40|648.72|640.92|648.8|641|649.02|641.22|648.26|640.46|33
1655235290000|2022-06-14 19:34:50|649.23|641.43|649.09|641.29|649.32|641.52|648.99|641.19|31
1655235300000|2022-06-14 19:35:00|649.1|641.3|648.91|641.11|649.42|641.62|648.91|641.11|27
1655235310000|2022-06-14 19:35:10|648.9|641.1|649.23|641.43|649.52|641.72|648.9|641.1|26
1655235320000|2022-06-14 19:35:20|649.36|641.56|649.31|641.51|649.44|641.64|649.2|641.4|28
1655235330000|2022-06-14 19:35:30|649.26|641.46|648.81|641.01|649.28|641.48|648.66|640.86|24
1655235340000|2022-06-14 19:35:40|648.82|641.02|648.48|640.68|649.54|641.74|648.48|640.68|33
1655235350000|2022-06-14 19:35:50|648.46|640.66|648.32|640.52|648.62|640.82|648.32|640.52|26
1655235360000|2022-06-14 19:36:00|648.58|640.78|648.64|640.84|648.85|641.05|648.3|640.5|15
1655235370000|2022-06-14 19:36:10|648.6|640.8|648.4|640.6|648.71|640.91|648.3|640.5|21
1655235380000|2022-06-14 19:36:20|648.39|640.59|648.53|640.73|649.07|641.27|648.39|640.59|26
1655235390000|2022-06-14 19:36:30|648.52|640.72|648.26|640.46|648.52|640.72|648.22|640.42|28
1655235400000|2022-06-14 19:36:40|648.37|640.57|648.22|640.42|648.38|640.58|648.15|640.35|29
1655235410000|2022-06-14 19:36:50|648.21|640.41|648.42|640.62|648.45|640.65|648.17|640.37|24
1655235420000|2022-06-14 19:37:00|648.45|640.65|648.39|640.59|648.87|641.07|648.3|640.5|28
1655235430000|2022-06-14 19:37:10|648.45|640.65|648.34|640.54|648.45|640.65|648.23|640.43|28
1655235440000|2022-06-14 19:37:20|648.37|640.57|648.8|641|649.04|641.24|648.34|640.54|21
1655235450000|2022-06-14 19:37:30|648.73|640.93|649.2|641.4|649.28|641.48|648.55|640.75|24
1655235460000|2022-06-14 19:37:40|649.13|641.33|649.35|641.55|649.78|641.98|648.52|640.72|16
1655235470000|2022-06-14 19:37:50|649.5|641.7|650.11|642.31|650.18|642.38|649.5|641.7|15
1655235480000|2022-06-14 19:38:00|650.12|642.32|650.93|643.13|650.93|643.13|650.08|642.28|22
1655235490000|2022-06-14 19:38:10|650.91|643.11|651.29|643.49|651.48|643.68|650.71|642.91|29
1655235500000|2022-06-14 19:38:20|651.25|643.45|650.18|642.38|651.25|643.45|650.18|642.38|30
1655235510000|2022-06-14 19:38:30|650.19|642.39|650.19|642.39|650.35|642.55|650.13|642.33|27
1655235520000|2022-06-14 19:38:40|650.2|642.4|650.75|642.95|650.81|643.01|650.17|642.37|21
1655235530000|2022-06-14 19:38:50|650.74|642.94|650.11|642.31|650.83|643.03|650.11|642.31|32
1655235540000|2022-06-14 19:39:00|650.2|642.4|650.18|642.38|650.27|642.47|649.99|642.19|26
1655235550000|2022-06-14 19:39:10|650.1|642.3|650.35|642.55|650.47|642.67|650.03|642.23|20
1655235560000|2022-06-14 19:39:20|650.39|642.59|650.28|642.48|650.54|642.74|650.1|642.3|25
1655235570000|2022-06-14 19:39:30|650.27|642.47|649.29|641.49|650.38|642.58|649.29|641.49|18
1655235580000|2022-06-14 19:39:40|649.28|641.48|649.29|641.49|649.39|641.59|649.23|641.43|19
1655235590000|2022-06-14 19:39:50|649.28|641.48|649.02|641.22|649.28|641.48|648.99|641.19|15
1655235600000|2022-06-14 19:40:00|648.99|641.19|649.45|641.65|649.5|641.7|648.99|641.19|27
1655235610000|2022-06-14 19:40:10|649.5|641.7|649.63|641.83|649.93|642.13|649.42|641.62|14
1655235620000|2022-06-14 19:40:20|649.61|641.81|649.64|641.84|649.91|642.11|649.6|641.8|18
1655235630000|2022-06-14 19:40:30|649.8|642|649.39|641.59|650.1|642.3|649.35|641.55|30
1655235640000|2022-06-14 19:40:40|649.38|641.58|649.29|641.49|649.45|641.65|649.27|641.47|26
1655235650000|2022-06-14 19:40:50|649.17|641.37|649.02|641.22|649.41|641.61|648.92|641.12|16
1655235660000|2022-06-14 19:41:00|649.01|641.21|648.63|640.83|649.08|641.28|648.46|640.66|19
1655235670000|2022-06-14 19:41:10|648.85|641.05|648.86|641.06|649.26|641.46|648.78|640.98|25
1655235680000|2022-06-14 19:41:20|648.6|640.8|648.98|641.18|648.98|641.18|648.56|640.76|16
1655235690000|2022-06-14 19:41:30|648.87|641.07|649.14|641.34|649.15|641.35|648.38|640.58|18
1655235700000|2022-06-14 19:41:40|649.34|641.54|649.3|641.5|649.34|641.54|649.09|641.29|3
1655235710000|2022-06-14 19:41:50|649.36|641.56|649.37|641.57|649.37|641.57|649.29|641.49|6
1655235720000|2022-06-14 19:42:00|649.93|642.13|650.78|642.98|650.78|642.98|649.82|642.02|19
1655235730000|2022-06-14 19:42:10|650.79|642.99|651.13|643.33|651.23|643.43|650.75|642.95|21
1655235740000|2022-06-14 19:42:20|651.26|643.46|652.02|644.22|652.04|644.24|651.12|643.32|28
1655235750000|2022-06-14 19:42:30|652.01|644.21|651.3|643.5|652.04|644.24|651.15|643.35|25
1655235760000|2022-06-14 19:42:40|651.29|643.49|651.12|643.32|651.85|644.05|651.12|643.32|27
1655235770000|2022-06-14 19:42:50|651.17|643.37|650.55|642.75|651.25|643.45|650.34|642.54|22
1655235780000|2022-06-14 19:43:00|650.57|642.77|650.37|642.57|650.6|642.8|650.33|642.53|28
1655235790000|2022-06-14 19:43:10|650.32|642.52|650.31|642.51|650.61|642.81|650.23|642.43|28
1655235800000|2022-06-14 19:43:20|650.18|642.38|650.59|642.79|650.85|643.05|650.18|642.38|27
1655235810000|2022-06-14 19:43:30|650.6|642.8|651.89|644.09|651.95|644.15|650.6|642.8|23
1655235820000|2022-06-14 19:43:40|651.47|643.67|650.75|642.95|651.47|643.67|650.75|642.95|26
1655235830000|2022-06-14 19:43:50|651.12|643.32|650.92|643.12|651.17|643.37|650.6|642.8|21
1655235840000|2022-06-14 19:44:00|650.91|643.11|650.8|643|651.16|643.36|650.55|642.75|24
1655235850000|2022-06-14 19:44:10|650.78|642.98|650.9|643.1|651.2|643.4|650.44|642.64|27
1655235860000|2022-06-14 19:44:20|650.91|643.11|650.66|642.86|651.09|643.29|650.57|642.77|26
1655235870000|2022-06-14 19:44:30|650.64|642.84|650.83|643.03|651.1|643.3|650.42|642.62|24
1655235880000|2022-06-14 19:44:40|650.82|643.02|650.33|642.53|650.82|643.02|650.31|642.51|22
1655235890000|2022-06-14 19:44:50|650.35|642.55|650.18|642.38|650.4|642.6|649.83|642.03|29
1655235900000|2022-06-14 19:45:00|650.11|642.31|649.06|641.26|650.14|642.34|649.06|641.26|34
1655235910000|2022-06-14 19:45:10|649.07|641.27|648.79|640.99|649.09|641.29|648.62|640.82|28
1655235920000|2022-06-14 19:45:20|648.66|640.86|649.91|642.11|649.91|642.11|648.41|640.61|30
1655235930000|2022-06-14 19:45:30|649.93|642.13|650.79|642.99|650.81|643.01|649.87|642.07|21
1655235940000|2022-06-14 19:45:40|650.8|643|651.12|643.32|651.33|643.53|650.79|642.99|21
1655235950000|2022-06-14 19:45:50|651.11|643.31|651.28|643.48|651.28|643.48|651.09|643.29|18
1655235960000|2022-06-14 19:46:00|651.24|643.44|651.26|643.46|651.55|643.75|651.12|643.32|29
1655235970000|2022-06-14 19:46:10|651.23|643.43|651.86|644.06|651.95|644.15|651.23|643.43|28
1655235980000|2022-06-14 19:46:20|651.87|644.07|652.88|645.08|652.88|645.08|651.83|644.03|26
1655235990000|2022-06-14 19:46:30|652.59|644.79|652.97|645.17|652.98|645.18|652.37|644.57|23
1655236000000|2022-06-14 19:46:40|652.95|645.15|652.84|645.04|652.96|645.16|652.73|644.93|16
1655236010000|2022-06-14 19:46:50|652.83|645.03|652.83|645.03|653.03|645.23|652.8|645|17
1655236020000|2022-06-14 19:47:00|652.98|645.18|652.71|644.91|653.35|645.55|652.57|644.77|24
1655236030000|2022-06-14 19:47:10|652.6|644.8|652.21|644.41|652.6|644.8|652.17|644.37|27
1655236040000|2022-06-14 19:47:20|652.22|644.42|652.48|644.68|652.55|644.75|652.22|644.42|22
1655236050000|2022-06-14 19:47:30|652.47|644.67|653.08|645.28|653.11|645.31|652.32|644.52|25
1655236060000|2022-06-14 19:47:40|653.14|645.34|653.3|645.5|653.37|645.57|653.08|645.28|20
1655236070000|2022-06-14 19:47:50|653.29|645.49|652.64|644.84|653.29|645.49|652.64|644.84|14
1655236080000|2022-06-14 19:48:00|652.67|644.87|652.5|644.7|652.75|644.95|652.25|644.45|25
1655236090000|2022-06-14 19:48:10|652.55|644.75|652.65|644.85|652.73|644.93|652.41|644.61|20
1655236100000|2022-06-14 19:48:20|652.54|644.74|653.16|645.36|653.16|645.36|652.41|644.61|26
1655236110000|2022-06-14 19:48:30|653.2|645.4|652.38|644.58|653.2|645.4|652.38|644.58|26
1655236120000|2022-06-14 19:48:40|652.33|644.53|652.33|644.53|652.51|644.71|652.32|644.52|24
1655236130000|2022-06-14 19:48:50|652.35|644.55|652.58|644.78|652.58|644.78|652.31|644.51|26
1655236140000|2022-06-14 19:49:00|652.56|644.76|654.52|646.72|654.77|646.97|652.54|644.74|34
1655236150000|2022-06-14 19:49:10|654.51|646.71|654.44|646.64|655.8|648|654.2|646.4|29
1655236160000|2022-06-14 19:49:20|654.36|646.56|654.34|646.54|654.36|646.56|654.05|646.25|26
1655236170000|2022-06-14 19:49:30|654.25|646.45|654.08|646.28|654.37|646.57|653.74|645.94|31
1655236180000|2022-06-14 19:49:40|654.06|646.26|654.14|646.34|654.36|646.56|653.65|645.85|31
1655236190000|2022-06-14 19:49:50|654.13|646.33|653.44|645.64|654.15|646.35|653.44|645.64|24
1655236200000|2022-06-14 19:50:00|653.34|645.54|652.38|644.58|653.47|645.67|652.3|644.5|36
1655236210000|2022-06-14 19:50:10|652.2|644.4|652.14|644.34|652.32|644.52|651.53|643.73|33
1655236220000|2022-06-14 19:50:20|652.08|644.28|652.3|644.5|652.49|644.69|652.01|644.21|33
1655236230000|2022-06-14 19:50:30|652.34|644.54|651.77|643.97|652.38|644.58|651.67|643.87|28
1655236240000|2022-06-14 19:50:40|651.76|643.96|651.67|643.87|652.02|644.22|651.54|643.74|29
1655236250000|2022-06-14 19:50:50|651.82|644.02|651.29|643.49|652.27|644.47|651.29|643.49|33
1655236260000|2022-06-14 19:51:00|651.67|643.87|652.25|644.45|652.39|644.59|651.67|643.87|28
1655236270000|2022-06-14 19:51:10|652.26|644.46|652.39|644.59|653.29|645.49|652.26|644.46|26
1655236280000|2022-06-14 19:51:20|652.38|644.58|653.92|646.12|653.92|646.12|652.31|644.51|33
1655236290000|2022-06-14 19:51:30|654.18|646.38|655.3|647.5|655.45|647.65|653.94|646.14|25
1655236300000|2022-06-14 19:51:40|655.31|647.51|655.26|647.46|655.35|647.55|655.06|647.26|15
1655236310000|2022-06-14 19:51:50|655.25|647.45|654.37|646.57|655.35|647.55|654.33|646.53|16
1655236320000|2022-06-14 19:52:00|654.38|646.58|654.25|646.45|654.42|646.62|654.02|646.22|26
1655236330000|2022-06-14 19:52:10|654.24|646.44|654.6|646.8|654.6|646.8|654.24|646.44|23
1655236340000|2022-06-14 19:52:20|654.58|646.78|656.09|648.29|656.19|648.39|654.58|646.78|26
1655236350000|2022-06-14 19:52:30|656.14|648.34|657.4|649.6|657.64|649.84|656.14|648.34|35
1655236360000|2022-06-14 19:52:40|657.34|649.54|659.24|651.44|659.44|651.64|657.34|649.54|20
1655236370000|2022-06-14 19:52:50|659.25|651.45|659.14|651.34|659.37|651.57|659.05|651.25|26
1655236380000|2022-06-14 19:53:00|659.37|651.57|657.59|649.79|659.37|651.57|657.59|649.79|26
1655236390000|2022-06-14 19:53:10|657.63|649.83|657.97|650.17|658.13|650.33|657.63|649.83|15
1655236400000|2022-06-14 19:53:20|657.78|649.98|657.72|649.92|658.08|650.28|657.71|649.91|16
1655236410000|2022-06-14 19:53:30|657.71|649.91|657.4|649.6|657.71|649.91|657.39|649.59|12
1655236420000|2022-06-14 19:53:40|657.39|649.59|657.24|649.44|657.44|649.64|657.24|649.44|8
1655236430000|2022-06-14 19:53:50|657.25|649.45|657.34|649.54|657.41|649.61|657.24|649.44|11
1655236440000|2022-06-14 19:54:00|657.33|649.53|658.24|650.44|658.24|650.44|657.33|649.53|21
1655236450000|2022-06-14 19:54:10|658.25|650.45|658.45|650.65|658.62|650.82|658.13|650.33|27
1655236460000|2022-06-14 19:54:20|658.37|650.57|658.44|650.64|658.44|650.64|658.22|650.42|17
1655236470000|2022-06-14 19:54:30|658.45|650.65|659.25|651.45|659.26|651.46|658.43|650.63|22
1655236480000|2022-06-14 19:54:40|659.26|651.46|658.69|650.89|659.26|651.46|658.37|650.57|29
1655236490000|2022-06-14 19:54:50|658.77|650.97|658.91|651.11|659.22|651.42|658.71|650.91|25
1655236500000|2022-06-14 19:55:00|658.93|651.13|658.41|650.61|659.17|651.37|658.41|650.61|23
1655236510000|2022-06-14 19:55:10|658.42|650.62|658.39|650.59|658.44|650.64|658.34|650.54|12
1655236520000|2022-06-14 19:55:20|658.4|650.6|658.35|650.55|658.64|650.84|658.31|650.51|19
1655236530000|2022-06-14 19:55:30|658.36|650.56|658.65|650.85|659.06|651.26|658.36|650.56|26
1655236540000|2022-06-14 19:55:40|658.55|650.75|659.28|651.48|659.28|651.48|658.55|650.75|15
1655236550000|2022-06-14 19:55:50|659.04|651.24|659.03|651.23|659.31|651.51|658.59|650.79|13
1655236560000|2022-06-14 19:56:00|658.87|651.07|658.41|650.61|659.1|651.3|658.41|650.61|6
1655236570000|2022-06-14 19:56:10|658.34|650.54|658.9|651.1|658.92|651.12|658.34|650.54|15
1655236580000|2022-06-14 19:56:20|658.82|651.02|658.61|650.81|658.9|651.1|658.61|650.81|11
1655236590000|2022-06-14 19:56:30|658.63|650.83|659.18|651.38|659.18|651.38|658.49|650.69|16
1655236600000|2022-06-14 19:56:40|659.27|651.47|659.94|652.14|660.19|652.39|659.27|651.47|31
1655236610000|2022-06-14 19:56:50|659.97|652.17|660.77|652.97|660.77|652.97|659.79|651.99|23
1655236620000|2022-06-14 19:57:00|660.62|652.82|660.59|652.79|661.06|653.26|660.59|652.79|14
1655236630000|2022-06-14 19:57:10|660.64|652.84|660.68|652.88|660.94|653.14|660.6|652.8|14
1655236640000|2022-06-14 19:57:20|660.56|652.76|662.35|654.55|662.59|654.79|660.56|652.76|36
1655236650000|2022-06-14 19:57:30|662.51|654.71|661.6|653.8|663.16|655.36|661.6|653.8|17
1655236660000|2022-06-14 19:57:40|661.62|653.82|661.45|653.65|661.62|653.82|661.4|653.6|19
1655236670000|2022-06-14 19:57:50|661.41|653.61|661.62|653.82|661.82|654.02|661.29|653.49|24
1655236680000|2022-06-14 19:58:00|661.63|653.83|661.48|653.68|662.36|654.56|661.48|653.68|25
1655236690000|2022-06-14 19:58:10|661.55|653.75|661.57|653.77|661.75|653.95|661.36|653.56|24
1655236700000|2022-06-14 19:58:20|661.58|653.78|661.57|653.77|661.88|654.08|661.37|653.57|23
1655236710000|2022-06-14 19:58:30|661.58|653.78|661.58|653.78|661.78|653.98|661.42|653.62|23
1655236720000|2022-06-14 19:58:40|661.59|653.79|661.47|653.67|661.59|653.79|661.33|653.53|24
1655236730000|2022-06-14 19:58:50|661.44|653.64|661.75|653.95|661.82|654.02|661.32|653.52|17
1655236740000|2022-06-14 19:59:00|661.74|653.94|661.71|653.91|661.85|654.05|661.33|653.53|26
1655236750000|2022-06-14 19:59:10|661.75|653.95|661.54|653.74|661.97|654.17|661.48|653.68|18
1655236760000|2022-06-14 19:59:20|661.59|653.79|661.8|654|662.02|654.22|661.59|653.79|22
1655236770000|2022-06-14 19:59:30|661.84|654.04|662.07|654.27|662.16|654.36|661.84|654.04|15
1655236780000|2022-06-14 19:59:40|662.08|654.28|662.67|654.87|662.67|654.87|661.91|654.11|25
1655236790000|2022-06-14 19:59:50|662.69|654.89|662.36|654.56|662.76|654.96|662.27|654.47|22
1655236800000|2022-06-14 20:00:00|662.37|654.57|662.51|654.71|662.67|654.87|662.37|654.57|23
1655236810000|2022-06-14 20:00:10|662.5|654.7|661.78|653.98|662.66|654.86|661.78|653.98|23
1655236820000|2022-06-14 20:00:20|661.74|653.94|662.1|654.3|662.26|654.46|661.74|653.94|14
1655236830000|2022-06-14 20:00:30|662.13|654.33|661.87|654.07|662.29|654.49|661.87|654.07|13
1655236840000|2022-06-14 20:00:40|661.88|654.08|662.07|654.27|662.13|654.33|661.58|653.78|16
1655236850000|2022-06-14 20:00:50|662.06|654.26|662.29|654.49|662.29|654.49|661.57|653.77|25
1655236860000|2022-06-14 20:01:00|662.21|654.41|662.37|654.57|662.37|654.57|662.2|654.4|16
1655236870000|2022-06-14 20:01:10|662.48|654.68|663.35|655.55|663.43|655.63|662.48|654.68|23
1655236880000|2022-06-14 20:01:20|663.32|655.52|662.47|654.67|663.32|655.52|662.46|654.66|10
1655236890000|2022-06-14 20:01:30|662.7|654.9|663.18|655.38|663.26|655.46|662.61|654.81|24
1655236900000|2022-06-14 20:01:40|663.07|655.27|663.26|655.46|663.32|655.52|663.07|655.27|18
1655236910000|2022-06-14 20:01:50|663.33|655.53|663.24|655.44|663.4|655.6|663.22|655.42|23
1655236920000|2022-06-14 20:02:00|663.26|655.46|663.2|655.4|663.32|655.52|663|655.2|22
1655236930000|2022-06-14 20:02:10|663.16|655.36|663.18|655.38|663.31|655.51|662.8|655|12
1655236940000|2022-06-14 20:02:20|663.19|655.39|663.15|655.35|663.21|655.41|663.08|655.28|23
1655236950000|2022-06-14 20:02:30|663.17|655.37|662|654.2|663.24|655.44|661.89|654.09|25
1655236960000|2022-06-14 20:02:40|662.3|654.5|660.5|652.7|662.3|654.5|660.5|652.7|27
1655236970000|2022-06-14 20:02:50|660.49|652.69|660.34|652.54|660.52|652.72|660.26|652.46|18
1655236980000|2022-06-14 20:03:00|660.11|652.31|660.35|652.55|660.35|652.55|660.11|652.31|3
1655236990000|2022-06-14 20:03:10|660.34|652.54|660.37|652.57|660.37|652.57|660.34|652.54|12
1655237000000|2022-06-14 20:03:20|660.3|652.5|661.11|653.31|661.11|653.31|660.2|652.4|23
1655237010000|2022-06-14 20:03:30|661.24|653.44|660.96|653.16|661.24|653.44|660.8|653|23
1655237020000|2022-06-14 20:03:40|661.17|653.37|661.34|653.54|661.43|653.63|661.11|653.31|19
1655237030000|2022-06-14 20:03:50|661.46|653.66|662.67|654.87|662.71|654.91|661.46|653.66|30
1655237040000|2022-06-14 20:04:00|662.95|655.15|664.17|656.37|664.26|656.46|662.92|655.12|25
1655237050000|2022-06-14 20:04:10|664.19|656.39|665.05|657.25|665.15|657.35|664.19|656.39|14
1655237060000|2022-06-14 20:04:20|665.12|657.32|666.31|658.51|666.31|658.51|665.12|657.32|16
1655237070000|2022-06-14 20:04:30|665.71|657.91|665.24|657.44|665.71|657.91|665.21|657.41|16
1655237080000|2022-06-14 20:04:40|665.25|657.45|664.46|656.66|665.29|657.49|664.42|656.62|20
1655237090000|2022-06-14 20:04:50|664.43|656.63|664.58|656.78|664.83|657.03|664.39|656.59|21
1655237100000|2022-06-14 20:05:00|664.59|656.79|665|657.2|665|657.2|664.38|656.58|25
1655237110000|2022-06-14 20:05:10|665.06|657.26|665.08|657.28|665.12|657.32|664.89|657.09|24
1655237120000|2022-06-14 20:05:20|664.98|657.18|664.4|656.6|665.1|657.3|664.39|656.59|11
1655237130000|2022-06-14 20:05:30|664.47|656.67|664.11|656.31|664.47|656.67|663.89|656.09|12
1655237140000|2022-06-14 20:05:40|664.07|656.27|663.64|655.84|664.39|656.59|663.62|655.82|15
1655237150000|2022-06-14 20:05:50|663.63|655.83|663.58|655.78|663.65|655.85|663.58|655.78|9
1655237160000|2022-06-14 20:06:00|663.61|655.81|662.59|654.79|663.64|655.84|662.59|654.79|20
1655237170000|2022-06-14 20:06:10|662.57|654.77|662.72|654.92|662.72|654.92|662.44|654.64|23
1655237180000|2022-06-14 20:06:20|662.71|654.91|661.15|653.35|662.71|654.91|660.82|653.02|28
1655237190000|2022-06-14 20:06:30|661.16|653.36|661.03|653.23|661.76|653.96|660.88|653.08|24
1655237200000|2022-06-14 20:06:40|661.02|653.22|661.1|653.3|661.21|653.41|661.01|653.21|21
1655237210000|2022-06-14 20:06:50|661.02|653.22|661.23|653.43|661.24|653.44|661.02|653.22|17
1655237220000|2022-06-14 20:07:00|661.12|653.32|661.05|653.25|661.14|653.34|660.89|653.09|18
1655237230000|2022-06-14 20:07:10|660.92|653.12|661.11|653.31|661.2|653.4|660.92|653.12|22
1655237240000|2022-06-14 20:07:20|661.09|653.29|660.93|653.13|661.49|653.69|660.92|653.12|27
1655237250000|2022-06-14 20:07:30|660.87|653.07|660.93|653.13|661.07|653.27|660.55|652.75|26
1655237260000|2022-06-14 20:07:40|660.87|653.07|660.69|652.89|660.94|653.14|660.68|652.88|25
1655237270000|2022-06-14 20:07:50|660.7|652.9|660.66|652.86|660.91|653.11|660.34|652.54|26
1655237280000|2022-06-14 20:08:00|660.61|652.81|661.14|653.34|661.14|653.34|660.24|652.44|26
1655237290000|2022-06-14 20:08:10|661.13|653.33|661.15|653.35|661.17|653.37|661.11|653.31|11
1655237300000|2022-06-14 20:08:20|661.14|653.34|661.13|653.33|661.19|653.39|661.12|653.32|12
1655237310000|2022-06-14 20:08:30|661.18|653.38|661.13|653.33|661.2|653.4|661.06|653.26|19
1655237320000|2022-06-14 20:08:40|661.06|653.26|661.07|653.27|661.22|653.42|661.06|653.26|18
1655237330000|2022-06-14 20:08:50|661.08|653.28|661.08|653.28|661.14|653.34|661.05|653.25|19
1655237340000|2022-06-14 20:09:00|661.11|653.31|661.19|653.39|661.25|653.45|661.07|653.27|14
1655237350000|2022-06-14 20:09:10|661.2|653.4|661.18|653.38|661.25|653.45|661.18|653.38|15
1655237360000|2022-06-14 20:09:20|661.19|653.39|661.14|653.34|661.38|653.58|661.08|653.28|18
1655237370000|2022-06-14 20:09:30|661.25|653.45|661.57|653.77|661.93|654.13|661.2|653.4|18
1655237380000|2022-06-14 20:09:40|661.51|653.71|661.45|653.65|661.55|653.75|661.37|653.57|16
1655237390000|2022-06-14 20:09:50|661.46|653.66|661.56|653.76|661.87|654.07|661.38|653.58|15
1655237400000|2022-06-14 20:10:00|661.57|653.77|661.26|653.46|661.64|653.84|661.24|653.44|22
1655237410000|2022-06-14 20:10:10|661.24|653.44|661.23|653.43|661.24|653.44|661.2|653.4|5
1655237420000|2022-06-14 20:10:20|661.25|653.45|661.2|653.4|661.25|653.45|661.14|653.34|4
1655237430000|2022-06-14 20:10:30|661.21|653.41|661.25|653.45|661.25|653.45|661.07|653.27|12
1655237440000|2022-06-14 20:10:40|660.97|653.17|660.39|652.59|660.97|653.17|660.35|652.55|21
1655237450000|2022-06-14 20:10:50|660.38|652.58|660.25|652.45|660.4|652.6|660.24|652.44|12
1655237460000|2022-06-14 20:11:00|660.27|652.47|661.36|653.56|661.37|653.57|660.27|652.47|26
1655237470000|2022-06-14 20:11:10|661.35|653.55|660.71|652.91|661.37|653.57|660.64|652.84|14
1655237480000|2022-06-14 20:11:20|660.42|652.62|660.38|652.58|660.42|652.62|660.35|652.55|13
1655237490000|2022-06-14 20:11:30|660.39|652.59|660.39|652.59|660.39|652.59|660.39|652.59|1
1655237500000|2022-06-14 20:11:40|660.34|652.54|660.32|652.52|660.34|652.54|660.32|652.52|2
1655237510000|2022-06-14 20:11:50|660.33|652.53|660.33|652.53|660.37|652.57|660.32|652.52|11
1655237520000|2022-06-14 20:12:00|660.34|652.54|660.28|652.48|660.35|652.55|660.24|652.44|9
1655237530000|2022-06-14 20:12:10|660.26|652.46|660.19|652.39|660.29|652.49|660.19|652.39|4
1655237540000|2022-06-14 20:12:20|660.07|652.27|659.49|651.69|660.07|652.27|659.46|651.66|19
1655237550000|2022-06-14 20:12:30|659.48|651.68|659.32|651.52|659.49|651.69|659.32|651.52|14
1655237560000|2022-06-14 20:12:40|659.33|651.53|659.36|651.56|659.36|651.56|659.33|651.53|4
1655237570000|2022-06-14 20:12:50|659.35|651.55|659.37|651.57|659.39|651.59|659.07|651.27|18
1655237580000|2022-06-14 20:13:00|659.36|651.56|659.81|652.01|659.85|652.05|659.19|651.39|18
1655237590000|2022-06-14 20:13:10|659.75|651.95|659.99|652.19|659.99|652.19|659.75|651.95|18
1655237600000|2022-06-14 20:13:20|660|652.2|660.66|652.86|660.66|652.86|660|652.2|18
1655237620000|2022-06-14 20:13:40|660.69|652.89|660.58|652.78|661.03|653.23|660.46|652.66|16
1655237630000|2022-06-14 20:13:50|660.64|652.84|660.45|652.65|660.95|653.15|660.45|652.65|18
1655237640000|2022-06-14 20:14:00|660.41|652.61|659.84|652.04|660.41|652.61|659.69|651.89|17
1655237650000|2022-06-14 20:14:10|659.94|652.14|659.71|651.91|659.94|652.14|659.71|651.91|3
1655237660000|2022-06-14 20:14:20|660.25|652.45|659.47|651.67|660.25|652.45|659.47|651.67|7
1655237670000|2022-06-14 20:14:30|659.46|651.66|659.24|651.44|659.46|651.66|659.24|651.44|8
1655237680000|2022-06-14 20:14:40|659.22|651.42|658.53|650.73|659.23|651.43|658.53|650.73|16
1655237690000|2022-06-14 20:14:50|658.41|650.61|658.69|650.89|658.79|650.99|658.28|650.48|21
1655237700000|2022-06-14 20:15:00|658.7|650.9|659.01|651.21|659.01|651.21|658.49|650.69|16
1655237710000|2022-06-14 20:15:10|658.93|651.13|659.48|651.68|659.76|651.96|658.9|651.1|26
1655237720000|2022-06-14 20:15:20|659.38|651.58|659.52|651.72|659.52|651.72|659.18|651.38|18
1655237730000|2022-06-14 20:15:30|659.54|651.74|659.67|651.87|659.78|651.98|659.37|651.57|17
1655237740000|2022-06-14 20:15:40|659.68|651.88|660.91|653.11|661.01|653.21|659.68|651.88|20
1655237750000|2022-06-14 20:15:50|660.76|652.96|660.43|652.63|660.76|652.96|660.26|652.46|14
1655237760000|2022-06-14 20:16:00|660.33|652.53|660.11|652.31|660.35|652.55|660.07|652.27|9
1655237770000|2022-06-14 20:16:10|660.21|652.41|659.35|651.55|660.3|652.5|659.29|651.49|18
1655237780000|2022-06-14 20:16:20|659.23|651.43|658.91|651.11|659.23|651.43|658.45|650.65|20
1655237790000|2022-06-14 20:16:30|659.01|651.21|658.56|650.76|659.01|651.21|658.56|650.76|4
1655237800000|2022-06-14 20:16:40|658.54|650.74|660.61|652.81|660.96|653.16|658.54|650.74|30
1655237810000|2022-06-14 20:16:50|660.64|652.84|660.75|652.95|660.77|652.97|660.54|652.74|12
1655237820000|2022-06-14 20:17:00|660.76|652.96|660.96|653.16|660.97|653.17|660.71|652.91|15
1655237830000|2022-06-14 20:17:10|660.73|652.93|660.92|653.12|661.11|653.31|660.73|652.93|13
1655237840000|2022-06-14 20:17:20|660.73|652.93|661.12|653.32|661.25|653.45|660.73|652.93|26
1655237850000|2022-06-14 20:17:30|661.14|653.34|661.04|653.24|661.18|653.38|661.03|653.23|15
1655237860000|2022-06-14 20:17:40|661.05|653.25|661.16|653.36|661.25|653.45|661.05|653.25|14
1655237870000|2022-06-14 20:17:50|661.09|653.29|662.51|654.71|662.62|654.82|661.09|653.29|29
1655237880000|2022-06-14 20:18:00|662.49|654.69|662.4|654.6|662.75|654.95|662.37|654.57|22
1655237890000|2022-06-14 20:18:10|662.39|654.59|663.58|655.78|663.59|655.79|662.33|654.53|23
1655237900000|2022-06-14 20:18:20|663.76|655.96|664.92|657.12|664.94|657.14|663.58|655.78|21
1655237910000|2022-06-14 20:18:30|664.93|657.13|664.13|656.33|664.96|657.16|664.04|656.24|15
1655237920000|2022-06-14 20:18:40|664.18|656.38|664.39|656.59|664.39|656.59|664.18|656.38|22
1655237930000|2022-06-14 20:18:50|664.38|656.58|664.13|656.33|664.38|656.58|664.06|656.26|18
1655237940000|2022-06-14 20:19:00|664.15|656.35|663.91|656.11|664.15|656.35|663.74|655.94|22
1655237950000|2022-06-14 20:19:10|663.93|656.13|664.12|656.32|664.27|656.47|663.93|656.13|22
1655237960000|2022-06-14 20:19:20|664.13|656.33|663.55|655.75|664.14|656.34|663.39|655.59|22
1655237970000|2022-06-14 20:19:30|663.56|655.76|663.56|655.76|663.64|655.84|663.56|655.76|23
1655237980000|2022-06-14 20:19:40|663.57|655.77|663.28|655.48|663.57|655.77|663.19|655.39|16
1655237990000|2022-06-14 20:19:50|663.27|655.47|662.81|655.01|663.27|655.47|662.79|654.99|12
1655238000000|2022-06-14 20:20:00|662.8|655|661.93|654.13|662.8|655|661.93|654.13|23
1655238010000|2022-06-14 20:20:10|661.98|654.18|661.88|654.08|662.14|654.34|661.85|654.05|17
1655238020000|2022-06-14 20:20:20|661.85|654.05|661.25|653.45|661.85|654.05|661.22|653.42|25
1655238030000|2022-06-14 20:20:30|661.28|653.48|660.85|653.05|661.28|653.48|660.78|652.98|24
1655238040000|2022-06-14 20:20:40|660.84|653.04|660.95|653.15|661.12|653.32|660.81|653.01|8
1655238050000|2022-06-14 20:20:50|660.86|653.06|660.93|653.13|661.04|653.24|660.86|653.06|13
1655238060000|2022-06-14 20:21:00|660.94|653.14|659.75|651.95|661.01|653.21|659.75|651.95|25
1655238070000|2022-06-14 20:21:10|659.63|651.83|658.85|651.05|659.63|651.83|658.48|650.68|31
1655238080000|2022-06-14 20:21:20|658.84|651.04|658.43|650.63|658.84|651.04|658.35|650.55|19
1655238090000|2022-06-14 20:21:30|658.35|650.55|658.36|650.56|658.54|650.74|658.35|650.55|16
1655238100000|2022-06-14 20:21:40|658.37|650.57|656.88|649.08|658.37|650.57|656.38|648.58|29
1655238110000|2022-06-14 20:21:50|656.9|649.1|657.35|649.55|657.53|649.73|656.67|648.87|31
1655238120000|2022-06-14 20:22:00|657.34|649.54|656.48|648.68|657.37|649.57|656.48|648.68|32
1655238130000|2022-06-14 20:22:10|656.28|648.48|656.76|648.96|656.95|649.15|656.28|648.48|22
1655238140000|2022-06-14 20:22:20|656.67|648.87|655.6|647.8|656.67|648.87|655.6|647.8|33
1655238150000|2022-06-14 20:22:30|655.57|647.77|656.05|648.25|656.15|648.35|655.54|647.74|21
1655238160000|2022-06-14 20:22:40|656.16|648.36|656.55|648.75|656.55|648.75|656.09|648.29|22
1655238170000|2022-06-14 20:22:50|656.53|648.73|654.32|646.52|656.53|648.73|654.32|646.52|20
1655238180000|2022-06-14 20:23:00|654.27|646.47|654.38|646.58|654.92|647.12|654.25|646.45|22
1655238190000|2022-06-14 20:23:10|654.4|646.6|653.89|646.09|655.25|647.45|653.25|645.45|31
1655238200000|2022-06-14 20:23:20|654.15|646.35|654.41|646.61|654.99|647.19|653.78|645.98|21
1655238210000|2022-06-14 20:23:30|654.46|646.66|654.28|646.48|654.71|646.91|654.21|646.41|20
1655238220000|2022-06-14 20:23:40|654.32|646.52|654.46|646.66|654.52|646.72|654.1|646.3|24
1655238230000|2022-06-14 20:23:50|654.48|646.68|654.31|646.51|654.51|646.71|654.22|646.42|23
1655238240000|2022-06-14 20:24:00|654.37|646.57|654.27|646.47|654.71|646.91|654.13|646.33|23
1655238250000|2022-06-14 20:24:10|654.49|646.69|653.87|646.07|654.49|646.69|653.82|646.02|27
1655238260000|2022-06-14 20:24:20|654.23|646.43|653.37|645.57|654.23|646.43|653.35|645.55|22
1655238270000|2022-06-14 20:24:30|653.36|645.56|652.35|644.55|653.4|645.6|652.34|644.54|17
1655238280000|2022-06-14 20:24:40|652.34|644.54|653.07|645.27|653.23|645.43|652.34|644.54|22
1655238290000|2022-06-14 20:24:50|653.08|645.28|653.33|645.53|653.33|645.53|653.08|645.28|21
1655238300000|2022-06-14 20:25:00|653.34|645.54|652.8|645|653.34|645.54|652.53|644.73|22
1655238310000|2022-06-14 20:25:10|652.74|644.94|652.31|644.51|652.85|645.05|652.31|644.51|27
1655238320000|2022-06-14 20:25:20|652.19|644.39|651.78|643.98|652.31|644.51|651.75|643.95|27
1655238330000|2022-06-14 20:25:30|651.77|643.97|651.35|643.55|651.9|644.1|651|643.2|27
1655238340000|2022-06-14 20:25:40|651.37|643.57|651.43|643.63|651.85|644.05|651.16|643.36|30
1655238350000|2022-06-14 20:25:50|651.37|643.57|651.24|643.44|651.38|643.58|651.1|643.3|19
1655238360000|2022-06-14 20:26:00|651.25|643.45|650.74|642.94|651.31|643.51|650.68|642.88|27
1655238370000|2022-06-14 20:26:10|650.73|642.93|650.22|642.42|650.87|643.07|649.9|642.1|29
1655238380000|2022-06-14 20:26:20|650.21|642.41|650.93|643.13|650.95|643.15|650.12|642.32|24
1655238390000|2022-06-14 20:26:30|650.85|643.05|651.3|643.5|651.3|643.5|650.43|642.63|33
1655238400000|2022-06-14 20:26:40|651.36|643.56|650.7|642.9|651.43|643.63|650.63|642.83|24
1655238410000|2022-06-14 20:26:50|650.69|642.89|650.33|642.53|650.69|642.89|650.24|642.44|30
1655238420000|2022-06-14 20:27:00|650.34|642.54|650.6|642.8|650.78|642.98|650.19|642.39|22
1655238430000|2022-06-14 20:27:10|650.59|642.79|651.03|643.23|651.03|643.23|650.38|642.58|29
1655238440000|2022-06-14 20:27:20|651.27|643.47|652.21|644.41|652.63|644.83|651.27|643.47|33
1655238450000|2022-06-14 20:27:30|652.12|644.32|650.93|643.13|652.21|644.41|650.93|643.13|33
1655238460000|2022-06-14 20:27:40|650.95|643.15|650.53|642.73|651.17|643.37|650.53|642.73|25
1655238470000|2022-06-14 20:27:50|650.68|642.88|650.17|642.37|650.68|642.88|650.17|642.37|26
1655238480000|2022-06-14 20:28:00|650.19|642.39|650.5|642.7|650.77|642.97|650.19|642.39|26
1655238490000|2022-06-14 20:28:10|650.74|642.94|650.57|642.77|651.29|643.49|650.57|642.77|22
1655238500000|2022-06-14 20:28:20|650.64|642.84|650.25|642.45|650.64|642.84|650.24|642.44|29
1655238510000|2022-06-14 20:28:30|650.19|642.39|650.06|642.26|650.21|642.41|650.05|642.25|16
1655238520000|2022-06-14 20:28:40|650.05|642.25|649.62|641.82|650.11|642.31|649.54|641.74|23
1655238530000|2022-06-14 20:28:50|649.76|641.96|650.16|642.36|650.19|642.39|649.76|641.96|23
1655238540000|2022-06-14 20:29:00|650.06|642.26|650.53|642.73|650.75|642.95|649.42|641.62|36
1655238550000|2022-06-14 20:29:10|650.64|642.84|649.43|641.63|650.64|642.84|649.43|641.63|27
1655238560000|2022-06-14 20:29:20|649.44|641.64|650.13|642.33|650.4|642.6|649.44|641.64|26
1655238570000|2022-06-14 20:29:30|650.07|642.27|649.49|641.69|650.18|642.38|649.48|641.68|27
1655238580000|2022-06-14 20:29:40|649.5|641.7|649.75|641.95|649.87|642.07|649.45|641.65|24
1655238590000|2022-06-14 20:29:50|649.87|642.07|649.51|641.71|650.07|642.27|649.41|641.61|31
1655238600000|2022-06-14 20:30:00|649.52|641.72|649.5|641.7|649.86|642.06|649.42|641.62|30
1655238610000|2022-06-14 20:30:10|649.47|641.67|648.79|640.99|649.48|641.68|648.53|640.73|30
1655238620000|2022-06-14 20:30:20|648.77|640.97|648.73|640.93|648.77|640.97|648.43|640.63|20
1655238630000|2022-06-14 20:30:30|648.72|640.92|648.63|640.83|648.72|640.92|648.54|640.74|20
1655238640000|2022-06-14 20:30:40|648.76|640.96|648.55|640.75|648.78|640.98|648.48|640.68|23
1655238650000|2022-06-14 20:30:50|648.5|640.7|649.49|641.69|649.61|641.81|648.5|640.7|27
1655238660000|2022-06-14 20:31:00|649.44|641.64|649.59|641.79|649.77|641.97|649.31|641.51|23
1655238670000|2022-06-14 20:31:10|649.52|641.72|649.55|641.75|649.76|641.96|649.48|641.68|19
1655238680000|2022-06-14 20:31:20|649.56|641.76|651.35|643.55|651.35|643.55|649.56|641.76|28
1655238690000|2022-06-14 20:31:30|651.66|643.86|651.4|643.6|651.66|643.86|651.38|643.58|14
1655238700000|2022-06-14 20:31:40|651.41|643.61|651.37|643.57|651.6|643.8|651.32|643.52|20
1655238710000|2022-06-14 20:31:50|651.44|643.64|651.35|643.55|651.73|643.93|651.34|643.54|14
1655238720000|2022-06-14 20:32:00|651.34|643.54|651.41|643.61|651.52|643.72|651.34|643.54|21
1655238730000|2022-06-14 20:32:10|651.48|643.68|651.7|643.9|651.78|643.98|651.4|643.6|21
1655238740000|2022-06-14 20:32:20|651.71|643.91|651.76|643.96|651.76|643.96|651.56|643.76|28
1655238750000|2022-06-14 20:32:30|651.64|643.84|651.78|643.98|651.78|643.98|651.63|643.83|13
1655238760000|2022-06-14 20:32:40|651.81|644.01|652.15|644.35|652.15|644.35|651.66|643.86|26
1655238770000|2022-06-14 20:32:50|652.01|644.21|651.83|644.03|652.01|644.21|651.58|643.78|26
1655238780000|2022-06-14 20:33:00|651.84|644.04|652.05|644.25|652.05|644.25|651.48|643.68|22
1655238790000|2022-06-14 20:33:10|652|644.2|654.35|646.55|654.45|646.65|652|644.2|33
1655238800000|2022-06-14 20:33:20|654.28|646.48|654.09|646.29|654.39|646.59|653.96|646.16|24
1655238810000|2022-06-14 20:33:30|653.66|645.86|653.76|645.96|653.9|646.1|653.62|645.82|12
1655238820000|2022-06-14 20:33:40|653.77|645.97|653.41|645.61|653.83|646.03|653.35|645.55|19
1655238830000|2022-06-14 20:33:50|653.42|645.62|654.21|646.41|654.21|646.41|653.42|645.62|27
1655238840000|2022-06-14 20:34:00|654.23|646.43|657.49|649.69|657.49|649.69|654.23|646.43|38
1655238850000|2022-06-14 20:34:10|657.61|649.81|657.55|649.75|658.03|650.23|657.19|649.39|28
1655238860000|2022-06-14 20:34:20|657.28|649.48|657.07|649.27|657.98|650.18|656.87|649.07|35
1655238870000|2022-06-14 20:34:30|657.08|649.28|656.99|649.19|657.57|649.77|656.96|649.16|31
1655238880000|2022-06-14 20:34:40|657.01|649.21|657.04|649.24|657.11|649.31|656.65|648.85|28
1655238890000|2022-06-14 20:34:50|657.1|649.3|656.73|648.93|657.12|649.32|656.29|648.49|23
1655238900000|2022-06-14 20:35:00|656.74|648.94|656.15|648.35|656.93|649.13|656.15|648.35|28
1655238910000|2022-06-14 20:35:10|656.08|648.28|655.25|647.45|656.14|648.34|655.25|647.45|23
1655238920000|2022-06-14 20:35:20|655.23|647.43|653.59|645.79|655.23|647.43|653.58|645.78|24
1655238930000|2022-06-14 20:35:30|653.86|646.06|654.03|646.23|654.11|646.31|653.6|645.8|24
1655238940000|2022-06-14 20:35:40|654.05|646.25|654.15|646.35|654.17|646.37|653.96|646.16|17
1655238950000|2022-06-14 20:35:50|654.33|646.53|657.63|649.83|657.67|649.87|654.28|646.48|35
1655238960000|2022-06-14 20:36:00|657.73|649.93|658.31|650.51|658.31|650.51|657.2|649.4|30
1655238970000|2022-06-14 20:36:10|658.65|650.85|659.13|651.33|659.57|651.77|658.65|650.85|31
1655238980000|2022-06-14 20:36:20|659.14|651.34|658.03|650.23|659.16|651.36|658.03|650.23|19
1655238990000|2022-06-14 20:36:30|657.96|650.16|656.97|649.17|657.97|650.17|656.95|649.15|31
1655239000000|2022-06-14 20:36:40|657.03|649.23|657.15|649.35|657.17|649.37|656.52|648.72|30
1655239010000|2022-06-14 20:36:50|657.24|649.44|657.14|649.34|657.33|649.53|656.67|648.87|27
1655239020000|2022-06-14 20:37:00|656.68|648.88|655.52|647.72|656.68|648.88|655.48|647.68|28
1655239030000|2022-06-14 20:37:10|655.95|648.15|655.19|647.39|656.13|648.33|655.18|647.38|26
1655239040000|2022-06-14 20:37:20|655.2|647.4|654.47|646.67|655.21|647.41|654.25|646.45|22
1655239050000|2022-06-14 20:37:30|654.51|646.71|654.47|646.67|654.54|646.74|654.41|646.61|15
1655239060000|2022-06-14 20:37:40|654.48|646.68|654.34|646.54|654.53|646.73|654.32|646.52|22
1655239070000|2022-06-14 20:37:50|654.39|646.59|654.39|646.59|654.92|647.12|654.34|646.54|22
1655239080000|2022-06-14 20:38:00|654.34|646.54|653.94|646.14|654.35|646.55|653.7|645.9|25
1655239090000|2022-06-14 20:38:10|653.9|646.1|654.33|646.53|654.33|646.53|653.46|645.66|27
1655239100000|2022-06-14 20:38:20|654.31|646.51|654.28|646.48|654.66|646.86|654.28|646.48|27
1655239110000|2022-06-14 20:38:30|654.23|646.43|654.09|646.29|654.23|646.43|654.07|646.27|14
1655239120000|2022-06-14 20:38:40|654.08|646.28|654|646.2|654.08|646.28|654|646.2|5
1655239130000|2022-06-14 20:38:50|653.98|646.18|654.26|646.46|654.26|646.46|653.95|646.15|15
1655239140000|2022-06-14 20:39:00|654.04|646.24|654.42|646.62|655.01|647.21|653.92|646.12|29
1655239150000|2022-06-14 20:39:10|654.33|646.53|653.8|646|654.33|646.53|653.79|645.99|19
1655239160000|2022-06-14 20:39:20|653.81|646.01|654.43|646.63|654.49|646.69|653.81|646.01|22
1655239170000|2022-06-14 20:39:30|654.6|646.8|654.53|646.73|654.67|646.87|654.53|646.73|27
1655239180000|2022-06-14 20:39:40|654.54|646.74|654.19|646.39|654.54|646.74|654.17|646.37|16
1655239190000|2022-06-14 20:39:50|654.18|646.38|654.17|646.37|654.23|646.43|654.16|646.36|15
1655239200000|2022-06-14 20:40:00|654.15|646.35|654.26|646.46|654.62|646.82|654.15|646.35|22
1655239210000|2022-06-14 20:40:10|654.24|646.44|654.17|646.37|654.38|646.58|654.17|646.37|5
1655239220000|2022-06-14 20:40:20|654.07|646.27|653.8|646|654.07|646.27|653.34|645.54|28
1655239230000|2022-06-14 20:40:30|653.79|645.99|652.87|645.07|653.79|645.99|652.87|645.07|28
1655239240000|2022-06-14 20:40:40|652.78|644.98|652.96|645.16|653.07|645.27|652.67|644.87|19
1655239250000|2022-06-14 20:40:50|653.02|645.22|653.12|645.32|653.2|645.4|653.01|645.21|19
1655239260000|2022-06-14 20:41:00|653.11|645.31|652.82|645.02|653.36|645.56|652.79|644.99|28
1655239270000|2022-06-14 20:41:10|652.8|645|652.58|644.78|652.84|645.04|652.48|644.68|23
1655239280000|2022-06-14 20:41:20|652.59|644.79|652.85|645.05|652.94|645.14|652.56|644.76|31
1655239290000|2022-06-14 20:41:30|652.78|644.98|652.38|644.58|653.07|645.27|652.38|644.58|30
1655239300000|2022-06-14 20:41:40|652.35|644.55|652.2|644.4|652.46|644.66|652.08|644.28|28
1655239310000|2022-06-14 20:41:50|652.17|644.37|652.06|644.26|652.26|644.46|651.93|644.13|21
1655239320000|2022-06-14 20:42:00|652.05|644.25|652.51|644.71|652.52|644.72|652.05|644.25|24
1655239330000|2022-06-14 20:42:10|652.5|644.7|652.36|644.56|652.64|644.84|652.29|644.49|18
1655239340000|2022-06-14 20:42:20|652.26|644.46|652.66|644.86|652.75|644.95|652.2|644.4|29
1655239350000|2022-06-14 20:42:30|652.61|644.81|653.29|645.49|653.54|645.74|652.61|644.81|22
1655239360000|2022-06-14 20:42:40|653.28|645.48|653.13|645.33|653.33|645.53|652.5|644.7|26
1655239370000|2022-06-14 20:42:50|653.15|645.35|652.16|644.36|653.2|645.4|652.16|644.36|25
1655239380000|2022-06-14 20:43:00|652.15|644.35|652.32|644.52|652.58|644.78|652.15|644.35|24
1655239390000|2022-06-14 20:43:10|652.29|644.49|652.32|644.52|652.65|644.85|652.27|644.47|28
1655239400000|2022-06-14 20:43:20|652.31|644.51|652.1|644.3|652.32|644.52|651.8|644|25
1655239410000|2022-06-14 20:43:30|652.11|644.31|652.18|644.38|652.2|644.4|651.8|644|24
1655239420000|2022-06-14 20:43:40|652.1|644.3|651.56|643.76|652.19|644.39|651.54|643.74|16
1655239430000|2022-06-14 20:43:50|651.43|643.63|651.53|643.73|651.54|643.74|651.33|643.53|19
1655239440000|2022-06-14 20:44:00|651.64|643.84|652.1|644.3|652.1|644.3|651.59|643.79|19
1655239450000|2022-06-14 20:44:10|652.03|644.23|651.68|643.88|652.12|644.32|651.66|643.86|14
1655239460000|2022-06-14 20:44:20|651.67|643.87|651.69|643.89|651.83|644.03|651.52|643.72|19
1655239470000|2022-06-14 20:44:30|651.72|643.92|651.76|643.96|652.2|644.4|651.67|643.87|22
1655239480000|2022-06-14 20:44:40|652.09|644.29|652.16|644.36|652.21|644.41|651.77|643.97|24
1655239490000|2022-06-14 20:44:50|652.14|644.34|652.28|644.48|652.67|644.87|652.07|644.27|28
1655239500000|2022-06-14 20:45:00|652.5|644.7|652.5|644.7|652.64|644.84|652.24|644.44|24
1655239510000|2022-06-14 20:45:10|652.51|644.71|652.57|644.77|652.64|644.84|652.3|644.5|25
1655239520000|2022-06-14 20:45:20|652.59|644.79|652.75|644.95|652.94|645.14|652.58|644.78|21
1655239530000|2022-06-14 20:45:30|652.77|644.97|653.08|645.28|653.08|645.28|652.77|644.97|8
1655239540000|2022-06-14 20:45:40|653.11|645.31|653.6|645.8|653.6|645.8|653|645.2|19
1655239550000|2022-06-14 20:45:50|653.5|645.7|652.26|644.46|653.58|645.78|652.21|644.41|31
1655239560000|2022-06-14 20:46:00|652.25|644.45|652.74|644.94|652.74|644.94|651.98|644.18|25
1655239570000|2022-06-14 20:46:10|652.83|645.03|652.94|645.14|652.97|645.17|652.82|645.02|9
1655239580000|2022-06-14 20:46:20|652.97|645.17|653.31|645.51|653.68|645.88|652.97|645.17|24
1655239590000|2022-06-14 20:46:30|653.69|645.89|654.53|646.73|654.53|646.73|653.34|645.54|16
1655239600000|2022-06-14 20:46:40|654.51|646.71|654.38|646.58|654.56|646.76|654.2|646.4|10
1655239610000|2022-06-14 20:46:50|654.21|646.41|654.35|646.55|654.35|646.55|654.07|646.27|5
1655239620000|2022-06-14 20:47:00|654.24|646.44|653.32|645.52|654.24|646.44|653.22|645.42|27
1655239630000|2022-06-14 20:47:10|653.3|645.5|652.84|645.04|653.36|645.56|652.83|645.03|17
1655239640000|2022-06-14 20:47:20|652.83|645.03|651.77|643.97|652.83|645.03|651.76|643.96|23
1655239650000|2022-06-14 20:47:30|651.75|643.95|652.18|644.38|652.29|644.49|651.7|643.9|25
1655239660000|2022-06-14 20:47:40|652.17|644.37|651.78|643.98|652.26|644.46|651.5|643.7|24
1655239670000|2022-06-14 20:47:50|651.77|643.97|651.54|643.74|651.77|643.97|651.54|643.74|11
1655239680000|2022-06-14 20:48:00|651.69|643.89|651.88|644.08|652.07|644.27|651.66|643.86|21
1655239690000|2022-06-14 20:48:10|651.86|644.06|651.89|644.09|652.18|644.38|651.73|643.93|20
1655239700000|2022-06-14 20:48:20|651.93|644.13|651.37|643.57|652.01|644.21|651.27|643.47|24
1655239710000|2022-06-14 20:48:30|651.3|643.5|649.99|642.19|651.3|643.5|649.82|642.02|27
1655239720000|2022-06-14 20:48:40|649.94|642.14|649.64|641.84|649.98|642.18|649.28|641.48|22
1655239730000|2022-06-14 20:48:50|649.61|641.81|649.75|641.95|649.79|641.99|649.5|641.7|15
1655239740000|2022-06-14 20:49:00|649.63|641.83|650.06|642.26|650.06|642.26|649.57|641.77|18
1655239750000|2022-06-14 20:49:10|650.05|642.25|650.47|642.67|650.47|642.67|650.01|642.21|25
1655239760000|2022-06-14 20:49:20|650.52|642.72|650.29|642.49|650.89|643.09|650.22|642.42|18
1655239770000|2022-06-14 20:49:30|650.36|642.56|650.44|642.64|650.51|642.71|650.12|642.32|23
1655239780000|2022-06-14 20:49:40|650.45|642.65|650.55|642.75|650.55|642.75|650.42|642.62|13
1655239790000|2022-06-14 20:49:50|650.5|642.7|650.63|642.83|650.63|642.83|650.36|642.56|16
1655239800000|2022-06-14 20:50:00|650.56|642.76|651.37|643.57|651.37|643.57|650.5|642.7|18
1655239810000|2022-06-14 20:50:10|651.12|643.32|653.13|645.33|653.13|645.33|651.12|643.32|30
1655239820000|2022-06-14 20:50:20|652.99|645.19|655.36|647.56|655.38|647.58|652.99|645.19|28
1655239830000|2022-06-14 20:50:30|655.35|647.55|654.14|646.34|655.35|647.55|653.7|645.9|26
1655239840000|2022-06-14 20:50:40|654.12|646.32|653.94|646.14|654.12|646.32|653.88|646.08|26
1655239850000|2022-06-14 20:50:50|653.9|646.1|653.72|645.92|653.93|646.13|653.28|645.48|24
1655239860000|2022-06-14 20:51:00|653.73|645.93|652.97|645.17|653.85|646.05|652.57|644.77|28
1655239870000|2022-06-14 20:51:10|652.98|645.18|653.45|645.65|653.74|645.94|652.97|645.17|31
1655239880000|2022-06-14 20:51:20|653.46|645.66|653.7|645.9|653.9|646.1|653.34|645.54|24
1655239890000|2022-06-14 20:51:30|653.69|645.89|653.13|645.33|653.73|645.93|653.13|645.33|30
1655239900000|2022-06-14 20:51:40|653.14|645.34|652.58|644.78|653.14|645.34|652.27|644.47|31
1655239910000|2022-06-14 20:51:50|652.57|644.77|651.74|643.94|652.57|644.77|651.73|643.93|30
1655239920000|2022-06-14 20:52:00|651.75|643.95|652.11|644.31|652.11|644.31|651.64|643.84|24
1655239930000|2022-06-14 20:52:10|652.14|644.34|652.07|644.27|652.94|645.14|651.96|644.16|34
1655239940000|2022-06-14 20:52:20|652.2|644.4|652.28|644.48|652.51|644.71|652.08|644.28|34
1655239950000|2022-06-14 20:52:30|652.27|644.47|652.38|644.58|652.4|644.6|651.98|644.18|32
1655239960000|2022-06-14 20:52:40|652.39|644.59|652.24|644.44|652.79|644.99|652.24|644.44|25
1655239970000|2022-06-14 20:52:50|652.21|644.41|652.14|644.34|652.42|644.62|652.01|644.21|26
1655239980000|2022-06-14 20:53:00|651.86|644.06|652.33|644.53|652.47|644.67|651.83|644.03|20
1655239990000|2022-06-14 20:53:10|652.35|644.55|652.72|644.92|652.72|644.92|652.31|644.51|23
1655240000000|2022-06-14 20:53:20|652.76|644.96|652.64|644.84|653.42|645.62|652.55|644.75|23
1655240010000|2022-06-14 20:53:30|652.94|645.14|652.77|644.97|652.94|645.14|652.63|644.83|24
1655240020000|2022-06-14 20:53:40|652.85|645.05|653.36|645.56|653.41|645.61|652.85|645.05|28
1655240030000|2022-06-14 20:53:50|653.41|645.61|653.72|645.92|653.75|645.95|653.3|645.5|22
1655240040000|2022-06-14 20:54:00|653.73|645.93|653.9|646.1|653.98|646.18|653.7|645.9|22
1655240050000|2022-06-14 20:54:10|653.85|646.05|652.94|645.14|653.86|646.06|652.94|645.14|25
1655240060000|2022-06-14 20:54:20|653.04|645.24|652.03|644.23|653.04|645.24|652.03|644.23|31
1655240070000|2022-06-14 20:54:30|651.95|644.15|651.89|644.09|651.95|644.15|651.39|643.59|24
1655240080000|2022-06-14 20:54:40|651.88|644.08|651.54|643.74|652.06|644.26|651.54|643.74|22
1655240090000|2022-06-14 20:54:50|651.55|643.75|651.57|643.77|651.94|644.14|651.26|643.46|26
1655240100000|2022-06-14 20:55:00|651.56|643.76|652.44|644.64|652.61|644.81|651.56|643.76|23
1655240110000|2022-06-14 20:55:10|652.51|644.71|652.02|644.22|652.51|644.71|651.83|644.03|26
1655240120000|2022-06-14 20:55:20|651.83|644.03|652|644.2|652|644.2|651.41|643.61|22
1655240130000|2022-06-14 20:55:30|651.88|644.08|651.82|644.02|651.88|644.08|651.59|643.79|20
1655240140000|2022-06-14 20:55:40|651.69|643.89|651.5|643.7|651.92|644.12|651.5|643.7|16
1655240150000|2022-06-14 20:55:50|651.56|643.76|651.7|643.9|651.7|643.9|651.49|643.69|16
1655240160000|2022-06-14 20:56:00|651.65|643.85|651.48|643.68|651.71|643.91|651.48|643.68|12
1655240170000|2022-06-14 20:56:10|651.5|643.7|651.42|643.62|651.51|643.71|651.41|643.61|13
1655240180000|2022-06-14 20:56:20|651.41|643.61|651.4|643.6|651.42|643.62|651.26|643.46|6
1655240190000|2022-06-14 20:56:30|651.39|643.59|651.03|643.23|651.41|643.61|650.95|643.15|9
1655240200000|2022-06-14 20:56:40|651.02|643.22|650.81|643.01|651.02|643.22|650.46|642.66|19
1655240210000|2022-06-14 20:56:50|650.8|643|650.9|643.1|650.9|643.1|650.67|642.87|5
1655240220000|2022-06-14 20:57:00|650.85|643.05|650.67|642.87|650.85|643.05|650.47|642.67|10
1655240230000|2022-06-14 20:57:10|650.68|642.88|651.45|643.65|651.45|643.65|650.68|642.88|20
1655240240000|2022-06-14 20:57:20|651.46|643.66|651.56|643.76|651.56|643.76|651.31|643.51|16
1655240250000|2022-06-14 20:57:30|651.58|643.78|651.67|643.87|651.67|643.87|651.58|643.78|9
1655240260000|2022-06-14 20:57:40|651.69|643.89|651.64|643.84|651.7|643.9|651.57|643.77|18
1655240270000|2022-06-14 20:57:50|651.63|643.83|651.57|643.77|651.71|643.91|651.55|643.75|13
1655240280000|2022-06-14 20:58:00|651.56|643.76|651.94|644.14|652.08|644.28|651.56|643.76|19
1655240290000|2022-06-14 20:58:10|651.95|644.15|652.42|644.62|652.42|644.62|651.95|644.15|22
1655240300000|2022-06-14 20:58:20|652.43|644.63|652.59|644.79|652.62|644.82|652.23|644.43|17
1655240310000|2022-06-14 20:58:30|652.58|644.78|652.48|644.68|652.61|644.81|652.48|644.68|28
1655240320000|2022-06-14 20:58:40|652.42|644.62|652.55|644.75|652.55|644.75|652.08|644.28|17
1655240330000|2022-06-14 20:58:50|652.56|644.76|651.84|644.04|652.58|644.78|651.84|644.04|17
1655240340000|2022-06-14 20:59:00|651.72|643.92|651.72|643.92|652.05|644.25|651.69|643.89|12
1655240350000|2022-06-14 20:59:10|651.73|643.93|651.73|643.93|651.74|643.94|651.72|643.92|4
1655240360000|2022-06-14 20:59:20|651.74|643.94|653|645.2|653|645.2|651.72|643.92|21
1655240370000|2022-06-14 20:59:30|652.6|644.8|652.85|645.05|652.89|645.09|652.6|644.8|9
1655240380000|2022-06-14 20:59:40|652.84|645.04|652.89|645.09|652.97|645.17|652.84|645.04|11
1655240390000|2022-06-14 20:59:50|652.87|645.07|654.13|646.33|654.15|646.35|652.77|644.97|25
1655240400000|2022-06-14 21:00:00|654.15|646.35|653.93|646.13|654.23|646.43|653.93|646.13|18
1655240410000|2022-06-14 21:00:10|653.94|646.14|653.81|646.01|653.94|646.14|653.81|646.01|10
1655240420000|2022-06-14 21:00:20|653.82|646.02|655.15|647.35|655.15|647.35|653.75|645.95|26
1655240430000|2022-06-14 21:00:30|655.14|647.34|656.05|648.25|656.16|648.36|655.12|647.32|28
1655240440000|2022-06-14 21:00:40|656.04|648.24|655.99|648.19|656.04|648.24|655.82|648.02|24
1655240450000|2022-06-14 21:00:50|656|648.2|656.41|648.61|656.46|648.66|656|648.2|28
1655240460000|2022-06-14 21:01:00|656.59|648.79|656.44|648.64|656.59|648.79|656.3|648.5|30
1655240470000|2022-06-14 21:01:10|656.45|648.65|656.69|648.89|656.8|649|656.45|648.65|23
1655240480000|2022-06-14 21:01:20|656.7|648.9|656.9|649.1|656.9|649.1|656.69|648.89|23
1655240490000|2022-06-14 21:01:30|656.88|649.08|656.87|649.07|657|649.2|656.87|649.07|18
1655240500000|2022-06-14 21:01:40|656.84|649.04|656.93|649.13|656.93|649.13|656.82|649.02|16
1655240510000|2022-06-14 21:01:50|656.94|649.14|656.82|649.02|656.94|649.14|656.77|648.97|18
1655240520000|2022-06-14 21:02:00|656.83|649.03|656.63|648.83|656.83|649.03|656.58|648.78|29
1655240530000|2022-06-14 21:02:10|656.64|648.84|656.63|648.83|656.68|648.88|656.61|648.81|23
1655240540000|2022-06-14 21:02:20|656.62|648.82|656.2|648.4|656.62|648.82|656.08|648.28|29
1655240550000|2022-06-14 21:02:30|656.21|648.41|656.43|648.63|656.47|648.67|656.09|648.29|25
1655240560000|2022-06-14 21:02:40|656.4|648.6|656.14|648.34|656.47|648.67|656.01|648.21|21
1655240570000|2022-06-14 21:02:50|656.16|648.36|656.42|648.62|656.46|648.66|656.08|648.28|20
1655240580000|2022-06-14 21:03:00|656.43|648.63|656.8|649|656.83|649.03|656.41|648.61|26
1655240590000|2022-06-14 21:03:10|656.81|649.01|657.42|649.62|657.43|649.63|656.79|648.99|21
1655240600000|2022-06-14 21:03:20|657.43|649.63|657.7|649.9|657.87|650.07|657.43|649.63|26
1655240610000|2022-06-14 21:03:30|657.72|649.92|657.69|649.89|657.72|649.92|657.57|649.77|21
1655240620000|2022-06-14 21:03:40|657.75|649.95|657.06|649.26|657.81|650.01|657.06|649.26|22
1655240630000|2022-06-14 21:03:50|657.05|649.25|657.1|649.3|657.17|649.37|656.99|649.19|21
1655240640000|2022-06-14 21:04:00|657.11|649.31|657.05|649.25|657.22|649.42|657|649.2|29
1655240650000|2022-06-14 21:04:10|657.02|649.22|656.97|649.17|657.12|649.32|656.97|649.17|21
1655240660000|2022-06-14 21:04:20|656.98|649.18|657.53|649.73|657.55|649.75|656.98|649.18|22
1655240670000|2022-06-14 21:04:30|657.63|649.83|657.63|649.83|657.65|649.85|657.5|649.7|17
1655240680000|2022-06-14 21:04:40|657.61|649.81|657.81|650.01|658.03|650.23|657.61|649.81|20
1655240690000|2022-06-14 21:04:50|657.83|650.03|657.86|650.06|657.97|650.17|657.76|649.96|15
1655240700000|2022-06-14 21:05:00|657.87|650.07|657.77|649.97|657.87|650.07|657.58|649.78|26
1655240710000|2022-06-14 21:05:10|657.75|649.95|657.8|650|657.8|650|657.72|649.92|14
1655240720000|2022-06-14 21:05:20|657.81|650.01|657.67|649.87|657.83|650.03|657.67|649.87|21
1655240730000|2022-06-14 21:05:30|657.72|649.92|657.72|649.92|657.72|649.92|657.67|649.87|12
1655240740000|2022-06-14 21:05:40|657.7|649.9|658.63|650.83|658.63|650.83|657.7|649.9|19
1655240750000|2022-06-14 21:05:50|658.62|650.82|661|653.2|661.37|653.57|658.51|650.71|27
1655240760000|2022-06-14 21:06:00|661.04|653.24|660.94|653.14|661.04|653.24|660.88|653.08|8
1655240770000|2022-06-14 21:06:10|660.96|653.16|660.48|652.68|660.96|653.16|660.46|652.66|27
1655240780000|2022-06-14 21:06:20|660.47|652.67|658.48|650.68|660.47|652.67|658.48|650.68|34
1655240790000|2022-06-14 21:06:30|658.47|650.67|658.27|650.47|658.47|650.67|658.25|650.45|15
1655240800000|2022-06-14 21:06:40|658.26|650.46|657.63|649.83|658.26|650.46|657.63|649.83|13
1655240810000|2022-06-14 21:06:50|657.62|649.82|658.29|650.49|658.3|650.5|657.57|649.77|8
1655240820000|2022-06-14 21:07:00|658.27|650.47|658.31|650.51|658.33|650.53|658.27|650.47|10
1655240830000|2022-06-14 21:07:10|658.32|650.52|658.22|650.42|658.34|650.54|658.22|650.42|14
1655240840000|2022-06-14 21:07:20|658.23|650.43|658.27|650.47|658.29|650.49|658.22|650.42|7
1655240850000|2022-06-14 21:07:30|658.25|650.45|657.9|650.1|658.25|650.45|657.9|650.1|9
1655240860000|2022-06-14 21:07:40|657.67|649.87|657.53|649.73|657.67|649.87|657.53|649.73|18
1655240870000|2022-06-14 21:07:50|657.52|649.72|657.38|649.58|657.53|649.73|657.27|649.47|13
1655240880000|2022-06-14 21:08:00|657.44|649.64|657.7|649.9|657.74|649.94|657.41|649.61|21
1655240890000|2022-06-14 21:08:10|657.68|649.88|658.05|650.25|658.05|650.25|657.67|649.87|18
1655240900000|2022-06-14 21:08:20|658.06|650.26|658|650.2|658.08|650.28|657.95|650.15|13
1655240910000|2022-06-14 21:08:30|657.99|650.19|658.02|650.22|658.1|650.3|657.99|650.19|10
1655240920000|2022-06-14 21:08:40|657.99|650.19|657.36|649.56|658.03|650.23|657.36|649.56|19
1655240930000|2022-06-14 21:08:50|657.33|649.53|656.58|648.78|657.33|649.53|656.57|648.77|19
1655240940000|2022-06-14 21:09:00|656.59|648.79|656.97|649.17|657.05|649.25|656.52|648.72|20
1655240950000|2022-06-14 21:09:10|656.99|649.19|656.71|648.91|656.99|649.19|656.62|648.82|20
1655240960000|2022-06-14 21:09:20|656.69|648.89|657.16|649.36|657.16|649.36|656.69|648.89|19
1655240970000|2022-06-14 21:09:30|657.29|649.49|657.3|649.5|657.3|649.5|657.25|649.45|12
1655240980000|2022-06-14 21:09:40|657.31|649.51|657.36|649.56|657.43|649.63|657.31|649.51|21
1655240990000|2022-06-14 21:09:50|657.37|649.57|657.36|649.56|657.43|649.63|657.35|649.55|15
1655241000000|2022-06-14 21:10:00|657.38|649.58|657.23|649.43|657.38|649.58|657.23|649.43|11
1655241010000|2022-06-14 21:10:10|657.13|649.33|657.05|649.25|657.15|649.35|657.05|649.25|18
1655241020000|2022-06-14 21:10:20|657.04|649.24|656.44|648.64|657.05|649.25|656.44|648.64|23
1655241030000|2022-06-14 21:10:30|656.45|648.65|656.42|648.62|656.45|648.65|656.42|648.62|12
1655241040000|2022-06-14 21:10:40|656.41|648.61|656.41|648.61|656.5|648.7|656.39|648.59|12
1655241050000|2022-06-14 21:10:50|656.42|648.62|656.34|648.54|656.43|648.63|656.34|648.54|5
1655241060000|2022-06-14 21:11:00|656.33|648.53|656.35|648.55|656.36|648.56|655.91|648.11|19
1655241070000|2022-06-14 21:11:10|656.36|648.56|656.36|648.56|656.41|648.61|656.36|648.56|9
1655241080000|2022-06-14 21:11:20|656.29|648.49|656.19|648.39|656.35|648.55|655.9|648.1|17
1655241090000|2022-06-14 21:11:30|656.2|648.4|657.03|649.23|657.09|649.29|656.2|648.4|8
1655241100000|2022-06-14 21:11:40|657.05|649.25|657.31|649.51|657.33|649.53|657.05|649.25|20
1655241110000|2022-06-14 21:11:50|657.3|649.5|657.41|649.61|657.76|649.96|657.16|649.36|11
1655241120000|2022-06-14 21:12:00|657.42|649.62|657.41|649.61|657.85|650.05|657.41|649.61|23
1655241130000|2022-06-14 21:12:10|657.42|649.62|657.49|649.69|657.49|649.69|657.42|649.62|10
1655241140000|2022-06-14 21:12:20|657.51|649.71|657.48|649.68|657.51|649.71|657.48|649.68|5
1655241150000|2022-06-14 21:12:30|657.4|649.6|657.46|649.66|657.49|649.69|657.4|649.6|12
1655241160000|2022-06-14 21:12:40|657.47|649.67|657.4|649.6|657.47|649.67|657.39|649.59|9
1655241170000|2022-06-14 21:12:50|657.41|649.61|656.48|648.68|657.47|649.67|656.41|648.61|12
1655241180000|2022-06-14 21:13:00|656.51|648.71|656.45|648.65|656.53|648.73|656.44|648.64|11
1655241190000|2022-06-14 21:13:10|656.44|648.64|656.44|648.64|656.46|648.66|656.43|648.63|7
1655241200000|2022-06-14 21:13:20|656.45|648.65|656.63|648.83|657.09|649.29|656.45|648.65|17
1655241210000|2022-06-14 21:13:30|656.64|648.84|657.18|649.38|657.19|649.39|656.61|648.81|19
1655241220000|2022-06-14 21:13:40|656.99|649.19|657.85|650.05|657.91|650.11|656.99|649.19|23
1655241230000|2022-06-14 21:13:50|657.89|650.09|658.91|651.11|658.91|651.11|657.64|649.84|26
1655241240000|2022-06-14 21:14:00|658.93|651.13|658.94|651.14|658.99|651.19|658.76|650.96|19
1655241250000|2022-06-14 21:14:10|658.95|651.15|658.16|650.36|658.95|651.15|658.15|650.35|25
1655241260000|2022-06-14 21:14:20|658.28|650.48|658.35|650.55|658.38|650.58|658.18|650.38|25
1655241270000|2022-06-14 21:14:30|658.37|650.57|657.86|650.06|658.37|650.57|657.86|650.06|23
1655241280000|2022-06-14 21:14:40|657.88|650.08|658|650.2|658.02|650.22|657.8|650|20
1655241290000|2022-06-14 21:14:50|657.98|650.18|657.83|650.03|658.02|650.22|657.76|649.96|29
1655241300000|2022-06-14 21:15:00|657.84|650.04|657.89|650.09|657.97|650.17|657.8|650|21
1655241310000|2022-06-14 21:15:10|657.91|650.11|657.91|650.11|657.95|650.15|657.8|650|16
1655241320000|2022-06-14 21:15:20|657.81|650.01|657.97|650.17|658.19|650.39|657.81|650.01|21
1655241330000|2022-06-14 21:15:30|657.98|650.18|658.34|650.54|658.34|650.54|657.93|650.13|24
1655241340000|2022-06-14 21:15:40|658.2|650.4|657.97|650.17|658.37|650.57|657.97|650.17|19
1655241350000|2022-06-14 21:15:50|657.98|650.18|658.6|650.8|658.6|650.8|657.78|649.98|23
1655241360000|2022-06-14 21:16:00|658.61|650.81|658.93|651.13|658.99|651.19|658.61|650.81|21
1655241370000|2022-06-14 21:16:10|658.87|651.07|658.95|651.15|659.26|651.46|658.87|651.07|17
1655241380000|2022-06-14 21:16:20|659|651.2|659.19|651.39|659.2|651.4|658.87|651.07|20
1655241390000|2022-06-14 21:16:30|659.2|651.4|659.29|651.49|659.36|651.56|659.04|651.24|15
1655241400000|2022-06-14 21:16:40|659.36|651.56|659.07|651.27|659.36|651.56|659.07|651.27|9
1655241410000|2022-06-14 21:16:50|659.12|651.32|659.19|651.39|659.19|651.39|659.12|651.32|5
1655241420000|2022-06-14 21:17:00|659.16|651.36|659.26|651.46|659.27|651.47|659.15|651.35|9
1655241430000|2022-06-14 21:17:10|659.32|651.52|658.37|650.57|659.32|651.52|658.37|650.57|16
1655241440000|2022-06-14 21:17:20|658.33|650.53|658.38|650.58|658.4|650.6|658.31|650.51|13
1655241450000|2022-06-14 21:17:30|658.35|650.55|658.37|650.57|658.4|650.6|658.34|650.54|12
1655241460000|2022-06-14 21:17:40|658.36|650.56|658.35|650.55|658.37|650.57|658.35|650.55|3
1655241470000|2022-06-14 21:17:50|658.37|650.57|658.39|650.59|658.41|650.61|658.36|650.56|13
1655241480000|2022-06-14 21:18:00|658.41|650.61|658.81|651.01|658.84|651.04|658.4|650.6|13
1655241490000|2022-06-14 21:18:10|658.8|651|659.16|651.36|659.16|651.36|658.72|650.92|16
1655241500000|2022-06-14 21:18:20|659.09|651.29|659.17|651.37|659.17|651.37|659.09|651.29|7
1655241510000|2022-06-14 21:18:30|659.1|651.3|659.23|651.43|659.25|651.45|659.1|651.3|7
1655241520000|2022-06-14 21:18:40|659.32|651.52|658.36|650.56|659.32|651.52|658.36|650.56|21
1655241530000|2022-06-14 21:18:50|658.41|650.61|658|650.2|658.41|650.61|657.66|649.86|26
1655241540000|2022-06-14 21:19:00|657.75|649.95|657.39|649.59|658.08|650.28|657.36|649.56|24
1655241550000|2022-06-14 21:19:10|657.38|649.58|657.19|649.39|657.54|649.74|656.94|649.14|23
1655241560000|2022-06-14 21:19:20|657.18|649.38|656.51|648.71|657.2|649.4|656.51|648.71|24
1655241570000|2022-06-14 21:19:30|656.5|648.7|656.25|648.45|656.5|648.7|655.67|647.87|27
1655241580000|2022-06-14 21:19:40|656.26|648.46|655.93|648.13|656.27|648.47|655.8|648|20
1655241590000|2022-06-14 21:19:50|655.88|648.08|655.82|648.02|656.1|648.3|655.63|647.83|22
1655241600000|2022-06-14 21:20:00|656|648.2|655.79|647.99|656.01|648.21|655.77|647.97|16
1655241610000|2022-06-14 21:20:10|655.78|647.98|655.14|647.34|655.78|647.98|655.14|647.34|23
1655241620000|2022-06-14 21:20:20|655.18|647.38|653.93|646.13|655.18|647.38|653.45|645.65|33
1655241630000|2022-06-14 21:20:30|654.02|646.22|653.62|645.82|654.11|646.31|653.62|645.82|30
1655241640000|2022-06-14 21:20:40|653.64|645.84|653.58|645.78|654.05|646.25|653.29|645.49|20
1655241650000|2022-06-14 21:20:50|653.6|645.8|653.54|645.74|653.87|646.07|653.52|645.72|18
1655241660000|2022-06-14 21:21:00|653.51|645.71|652.56|644.76|653.54|645.74|652.56|644.76|17
1655241670000|2022-06-14 21:21:10|652.5|644.7|652.79|644.99|653.46|645.66|652.5|644.7|34
1655241680000|2022-06-14 21:21:20|652.75|644.95|652.09|644.29|652.75|644.95|652.09|644.29|20
1655241690000|2022-06-14 21:21:30|652.13|644.33|651.93|644.13|652.29|644.49|651.42|643.62|32
1655241700000|2022-06-14 21:21:40|651.53|643.73|651.25|643.45|651.67|643.87|651.24|643.44|13
1655241710000|2022-06-14 21:21:50|651.55|643.75|651.02|643.22|651.63|643.83|650.99|643.19|21
1655241720000|2022-06-14 21:22:00|650.78|642.98|651.04|643.24|651.1|643.3|650.6|642.8|14
1655241730000|2022-06-14 21:22:10|651.01|643.21|650.04|642.24|651.1|643.3|649.91|642.11|24
1655241740000|2022-06-14 21:22:20|650.07|642.27|650.18|642.38|650.19|642.39|649.54|641.74|32
1655241750000|2022-06-14 21:22:30|650.19|642.39|649.68|641.88|650.34|642.54|649.68|641.88|19
1655241760000|2022-06-14 21:22:40|649.81|642.01|650.1|642.3|650.13|642.33|649.72|641.92|20
1655241770000|2022-06-14 21:22:50|650.05|642.25|649.48|641.68|650.08|642.28|649.48|641.68|9
1655241780000|2022-06-14 21:23:00|649.55|641.75|648.4|640.6|649.69|641.89|648.4|640.6|27
1655241790000|2022-06-14 21:23:10|648.38|640.58|647.16|639.36|648.38|640.58|647.04|639.24|32
1655241800000|2022-06-14 21:23:20|647.15|639.35|646.78|638.98|647.15|639.35|646.78|638.98|16
1655241810000|2022-06-14 21:23:30|646.76|638.96|646.14|638.34|646.76|638.96|645.95|638.15|19
1655241820000|2022-06-14 21:23:40|646.15|638.35|645.45|637.65|646.15|638.35|645.45|637.65|16
1655241830000|2022-06-14 21:23:50|645.47|637.67|645.59|637.79|645.59|637.79|645.36|637.56|21
1655241840000|2022-06-14 21:24:00|645.68|637.88|645.73|637.93|645.98|638.18|645.64|637.84|23
1655241850000|2022-06-14 21:24:10|645.75|637.95|645.27|637.47|645.79|637.99|645.21|637.41|28
1655241860000|2022-06-14 21:24:20|645.26|637.46|644.87|637.07|645.27|637.47|644.12|636.32|26
1655241870000|2022-06-14 21:24:30|644.88|637.08|644.99|637.19|645.03|637.23|644.88|637.08|19
1655241880000|2022-06-14 21:24:40|644.94|637.14|644.84|637.04|644.95|637.15|644.51|636.71|22
1655241890000|2022-06-14 21:24:50|644.85|637.05|643.88|636.08|644.9|637.1|643.88|636.08|21
1655241900000|2022-06-14 21:25:00|643.97|636.17|643.2|635.4|644|636.2|643.17|635.37|26
1655241910000|2022-06-14 21:25:10|643.01|635.21|642.81|635.01|643.01|635.21|642.81|635.01|15
1655241920000|2022-06-14 21:25:20|642.77|634.97|643.21|635.41|643.45|635.65|642.53|634.73|22
1655241930000|2022-06-14 21:25:30|643.27|635.47|643.73|635.93|643.89|636.09|643.21|635.41|24
1655241940000|2022-06-14 21:25:40|643.74|635.94|644.87|637.07|645.16|637.36|643.72|635.92|26
1655241950000|2022-06-14 21:25:50|644.88|637.08|645.97|638.17|646.57|638.77|644.88|637.08|26
1655241960000|2022-06-14 21:26:00|645.96|638.16|645.15|637.35|646.02|638.22|645.15|637.35|28
1655241970000|2022-06-14 21:26:10|645.13|637.33|644.4|636.6|645.13|637.33|644.4|636.6|26
1655241980000|2022-06-14 21:26:20|644.39|636.59|644.57|636.77|644.82|637.02|644.14|636.34|26
1655241990000|2022-06-14 21:26:30|644.72|636.92|644.97|637.17|644.98|637.18|644.65|636.85|21
1655242000000|2022-06-14 21:26:40|644.99|637.19|645.92|638.12|645.92|638.12|644.78|636.98|26
1655242010000|2022-06-14 21:26:50|645.96|638.16|646.92|639.12|646.92|639.12|645.8|638|24
1655242020000|2022-06-14 21:27:00|646.43|638.63|646.15|638.35|646.69|638.89|646.15|638.35|9
1655242030000|2022-06-14 21:27:10|646.47|638.67|646.44|638.64|646.7|638.9|646.35|638.55|19
1655242040000|2022-06-14 21:27:20|646.43|638.63|645.48|637.68|646.46|638.66|645.38|637.58|26
1655242050000|2022-06-14 21:27:30|645.51|637.71|645.87|638.07|645.88|638.08|645.39|637.59|22
1655242060000|2022-06-14 21:27:40|645.86|638.06|645.95|638.15|645.96|638.16|645.83|638.03|18
1655242070000|2022-06-14 21:27:50|645.94|638.14|645.82|638.02|645.95|638.15|645.82|638.02|12
1655242080000|2022-06-14 21:28:00|645.78|637.98|645.69|637.89|645.78|637.98|645.66|637.86|17
1655242090000|2022-06-14 21:28:10|645.67|637.87|645.42|637.62|645.79|637.99|645.41|637.61|27
1655242100000|2022-06-14 21:28:20|645.41|637.61|645.76|637.96|645.76|637.96|645.4|637.6|18
1655242110000|2022-06-14 21:28:30|645.64|637.84|645.37|637.57|645.64|637.84|645.34|637.54|16
1655242120000|2022-06-14 21:28:40|645.36|637.56|645.4|637.6|645.41|637.61|645.3|637.5|18
1655242130000|2022-06-14 21:28:50|645.42|637.62|645.27|637.47|645.42|637.62|645.26|637.46|13
1655242140000|2022-06-14 21:29:00|645.26|637.46|645.27|637.47|645.32|637.52|645.25|637.45|18
1655242150000|2022-06-14 21:29:10|645.28|637.48|645.33|637.53|645.33|637.53|645.12|637.32|14
1655242160000|2022-06-14 21:29:20|645.28|637.48|645.2|637.4|645.33|637.53|645.15|637.35|14
1655242170000|2022-06-14 21:29:30|645.19|637.39|645.63|637.83|645.65|637.85|645.19|637.39|17
1655242180000|2022-06-14 21:29:40|645.64|637.84|645.7|637.9|645.7|637.9|645.63|637.83|22
1655242190000|2022-06-14 21:29:50|645.69|637.89|645.32|637.52|645.69|637.89|645.32|637.52|19
1655242200000|2022-06-14 21:30:00|645.34|637.54|645.28|637.48|645.4|637.6|645.28|637.48|19
1655242210000|2022-06-14 21:30:10|645.32|637.52|645.31|637.51|645.5|637.7|645.27|637.47|14
1655242220000|2022-06-14 21:30:20|645.32|637.52|645.19|637.39|645.48|637.68|645.16|637.36|17
1655242230000|2022-06-14 21:30:30|645.11|637.31|646.58|638.78|647.03|639.23|645.11|637.31|24
1655242240000|2022-06-14 21:30:40|646.82|639.02|647.04|639.24|647.23|639.43|646.82|639.02|14
1655242250000|2022-06-14 21:30:50|647.13|639.33|647.93|640.13|648.06|640.26|647.13|639.33|9
1655242260000|2022-06-14 21:31:00|648.06|640.26|648.11|640.31|648.13|640.33|647.92|640.12|11
1655242270000|2022-06-14 21:31:10|648.13|640.33|648.18|640.38|648.18|640.38|648.11|640.31|8
1655242280000|2022-06-14 21:31:20|648.2|640.4|648.84|641.04|648.84|641.04|648.2|640.4|22
1655242290000|2022-06-14 21:31:30|648.72|640.92|648.84|641.04|648.84|641.04|648.65|640.85|10
1655242300000|2022-06-14 21:31:40|648.95|641.15|649.14|641.34|649.35|641.55|648.84|641.04|20
1655242310000|2022-06-14 21:31:50|650.03|642.23|655.84|648.04|656.3|648.5|650.03|642.23|34
1655242320000|2022-06-14 21:32:00|655.99|648.19|656.49|648.69|657.22|649.42|655.93|648.13|23
1655242330000|2022-06-14 21:32:10|656.46|648.66|656.59|648.79|656.8|649|656.26|648.46|18
1655242340000|2022-06-14 21:32:20|656.86|649.06|656.68|648.88|656.86|649.06|656.14|648.34|21
1655242350000|2022-06-14 21:32:30|656.18|648.38|657.14|649.34|657.37|649.57|656.17|648.37|13
1655242360000|2022-06-14 21:32:40|657.15|649.35|656.65|648.85|657.27|649.47|656.62|648.82|16
1655242370000|2022-06-14 21:32:50|656.67|648.87|656.79|648.99|657.55|649.75|656.66|648.86|14
1655242380000|2022-06-14 21:33:00|656.78|648.98|657.42|649.62|657.5|649.7|656.78|648.98|19
1655242390000|2022-06-14 21:33:10|657.17|649.37|657.22|649.42|657.95|650.15|656.79|648.99|19
1655242400000|2022-06-14 21:33:20|657.19|649.39|656.17|648.37|657.19|649.39|656.17|648.37|24
1655242410000|2022-06-14 21:33:30|656.16|648.36|654.37|646.57|656.16|648.36|654.23|646.43|26
1655242420000|2022-06-14 21:33:40|654.32|646.52|653.26|645.46|654.4|646.6|653.19|645.39|31
1655242430000|2022-06-14 21:33:50|653.25|645.45|652.39|644.59|653.25|645.45|652.2|644.4|20
1655242440000|2022-06-14 21:34:00|652.4|644.6|651.57|643.77|652.4|644.6|651.47|643.67|18
1655242450000|2022-06-14 21:34:10|651.87|644.07|651.28|643.48|651.95|644.15|651.24|643.44|20
1655242460000|2022-06-14 21:34:20|651.34|643.54|651.2|643.4|651.4|643.6|650.91|643.11|12
1655242470000|2022-06-14 21:34:30|651.39|643.59|650.91|643.11|651.4|643.6|650.91|643.11|17
1655242480000|2022-06-14 21:34:40|650.93|643.13|650.45|642.65|650.95|643.15|650.45|642.65|16
1655242490000|2022-06-14 21:34:50|650.4|642.6|649.73|641.93|650.46|642.66|649.62|641.82|26
1655242500000|2022-06-14 21:35:00|649.48|641.68|649.45|641.65|649.5|641.7|649.38|641.58|11
1655242510000|2022-06-14 21:35:10|649.44|641.64|649.41|641.61|649.46|641.66|649.41|641.61|9
1655242520000|2022-06-14 21:35:20|649.38|641.58|649.57|641.77|650.05|642.25|649.37|641.57|19
1655242530000|2022-06-14 21:35:30|649.66|641.86|650.63|642.83|650.71|642.91|649.66|641.86|19
1655242540000|2022-06-14 21:35:40|650.6|642.8|651.73|643.93|651.74|643.94|650.35|642.55|15
1655242550000|2022-06-14 21:35:50|652.05|644.25|652.04|644.24|652.36|644.56|652.04|644.24|18
1655242560000|2022-06-14 21:36:00|651.72|643.92|652|644.2|652.12|644.32|651.72|643.92|9
1655242570000|2022-06-14 21:36:10|651.85|644.05|651.88|644.08|651.88|644.08|651.69|643.89|8
1655242580000|2022-06-14 21:36:20|651.9|644.1|651.89|644.09|651.9|644.1|651.83|644.03|5
1655242590000|2022-06-14 21:36:30|651.9|644.1|652.5|644.7|652.5|644.7|651.9|644.1|16
1655242600000|2022-06-14 21:36:40|652.73|644.93|653.27|645.47|653.27|645.47|652.73|644.93|13
1655242610000|2022-06-14 21:36:50|653.22|645.42|653.49|645.69|653.58|645.78|653.22|645.42|8
1655242620000|2022-06-14 21:37:00|653.69|645.89|654.17|646.37|654.2|646.4|653.69|645.89|19
1655242630000|2022-06-14 21:37:10|654.13|646.33|653.99|646.19|654.25|646.45|653.54|645.74|13
1655242640000|2022-06-14 21:37:20|653.8|646|653.28|645.48|653.8|646|653.28|645.48|22
1655242650000|2022-06-14 21:37:30|653.2|645.4|652.74|644.94|653.21|645.41|652.29|644.49|19
1655242660000|2022-06-14 21:37:40|652.75|644.95|653.38|645.58|653.38|645.58|652.64|644.84|22
1655242670000|2022-06-14 21:37:50|653.53|645.73|653.23|645.43|653.76|645.96|653.22|645.42|16
1655242680000|2022-06-14 21:38:00|653.14|645.34|652.71|644.91|653.14|645.34|652.61|644.81|16
1655242690000|2022-06-14 21:38:10|652.68|644.88|652.02|644.22|652.68|644.88|651.66|643.86|20
1655242700000|2022-06-14 21:38:20|651.62|643.82|651.66|643.86|651.67|643.87|651.57|643.77|9
1655242710000|2022-06-14 21:38:30|651.67|643.87|651.87|644.07|651.9|644.1|651.62|643.82|20
1655242720000|2022-06-14 21:38:40|651.9|644.1|651.44|643.64|652.05|644.25|651.44|643.64|27
1655242730000|2022-06-14 21:38:50|651.43|643.63|651.06|643.26|651.54|643.74|651.06|643.26|21
1655242740000|2022-06-14 21:39:00|651.05|643.25|651.21|643.41|651.21|643.41|651.05|643.25|21
1655242750000|2022-06-14 21:39:10|651.23|643.43|651.25|643.45|651.3|643.5|651.15|643.35|18
1655242760000|2022-06-14 21:39:20|651.24|643.44|651.31|643.51|651.31|643.51|651.21|643.41|11
1655242770000|2022-06-14 21:39:30|651.32|643.52|651.43|643.63|651.54|643.74|651.31|643.51|16
1655242780000|2022-06-14 21:39:40|651.36|643.56|651.08|643.28|651.36|643.56|650.97|643.17|16
1655242790000|2022-06-14 21:39:50|651.07|643.27|650.3|642.5|651.09|643.29|650.3|642.5|21
1655242800000|2022-06-14 21:40:00|650.29|642.49|650.03|642.23|650.29|642.49|649.87|642.07|24
1655242810000|2022-06-14 21:40:10|650.02|642.22|650.6|642.8|650.6|642.8|650|642.2|16
1655242820000|2022-06-14 21:40:20|650.62|642.82|650.59|642.79|650.77|642.97|650.38|642.58|12
1655242830000|2022-06-14 21:40:30|650.69|642.89|650.59|642.79|650.85|643.05|650.57|642.77|10
1655242840000|2022-06-14 21:40:40|650.57|642.77|650.55|642.75|650.85|643.05|650.55|642.75|16
1655242850000|2022-06-14 21:40:50|650.45|642.65|650.46|642.66|650.48|642.68|650.3|642.5|17
1655242860000|2022-06-14 21:41:00|650.45|642.65|650.45|642.65|650.46|642.66|650.31|642.51|9
1655242870000|2022-06-14 21:41:10|650.44|642.64|650.33|642.53|650.44|642.64|650.29|642.49|18
1655242880000|2022-06-14 21:41:20|650.32|642.52|650.19|642.39|650.33|642.53|649.85|642.05|13
1655242890000|2022-06-14 21:41:30|650.2|642.4|650.75|642.95|650.75|642.95|650.2|642.4|7
1655242900000|2022-06-14 21:41:40|650.76|642.96|650.63|642.83|650.79|642.99|650.62|642.82|10
1655242910000|2022-06-14 21:41:50|650.55|642.75|650.69|642.89|650.85|643.05|650.55|642.75|8
1655242920000|2022-06-14 21:42:00|650.7|642.9|650.87|643.07|651.14|643.34|650.7|642.9|15
1655242930000|2022-06-14 21:42:10|650.98|643.18|650.92|643.12|650.98|643.18|650.43|642.63|10
1655242940000|2022-06-14 21:42:20|651|643.2|651.05|643.25|651.05|643.25|651|643.2|2
1655242950000|2022-06-14 21:42:30|651.03|643.23|651.03|643.23|651.03|643.23|651.03|643.23|1
1655242960000|2022-06-14 21:42:40|651.05|643.25|651.05|643.25|651.05|643.25|651.05|643.25|1
1655242970000|2022-06-14 21:42:50|651.02|643.22|651.08|643.28|651.14|643.34|651.02|643.22|4
1655242980000|2022-06-14 21:43:00|651.18|643.38|651.16|643.36|651.21|643.41|651.11|643.31|10
1655242990000|2022-06-14 21:43:10|651.18|643.38|650.44|642.64|651.18|643.38|650.44|642.64|10
1655243000000|2022-06-14 21:43:20|650.5|642.7|650.13|642.33|650.6|642.8|649.98|642.18|26
1655243010000|2022-06-14 21:43:30|650.11|642.31|650.07|642.27|650.11|642.31|650.03|642.23|8
1655243020000|2022-06-14 21:43:40|650.17|642.37|649.08|641.28|650.2|642.4|649.07|641.27|19
1655243030000|2022-06-14 21:43:50|649.07|641.27|648.35|640.55|649.07|641.27|648.35|640.55|15
1655243040000|2022-06-14 21:44:00|648.34|640.54|647.3|639.5|648.34|640.54|647.23|639.43|18
1655243050000|2022-06-14 21:44:10|647.29|639.49|646.23|638.43|647.29|639.49|646.22|638.42|24
1655243060000|2022-06-14 21:44:20|646.16|638.36|646.12|638.32|646.23|638.43|645.86|638.06|20
1655243070000|2022-06-14 21:44:30|646.16|638.36|645.93|638.13|646.16|638.36|645.89|638.09|22
1655243080000|2022-06-14 21:44:40|645.92|638.12|646.09|638.29|646.75|638.95|645.92|638.12|26
1655243090000|2022-06-14 21:44:50|646.12|638.32|645.95|638.15|646.16|638.36|645.95|638.15|16
1655243100000|2022-06-14 21:45:00|645.96|638.16|645.28|637.48|646.05|638.25|645.28|637.48|19
1655243110000|2022-06-14 21:45:10|645.33|637.53|645.24|637.44|645.33|637.53|645.18|637.38|14
1655243120000|2022-06-14 21:45:20|645.26|637.46|645.78|637.98|645.78|637.98|645.15|637.35|21
1655243130000|2022-06-14 21:45:30|645.81|638.01|645.38|637.58|645.83|638.03|645.38|637.58|14
1655243140000|2022-06-14 21:45:40|645.39|637.59|645.04|637.24|645.39|637.59|645.04|637.24|13
1655243150000|2022-06-14 21:45:50|645.19|637.39|643.18|635.38|645.19|637.39|643.09|635.29|30
1655243160000|2022-06-14 21:46:00|643.17|635.37|643.13|635.33|643.26|635.46|642.92|635.12|21
1655243170000|2022-06-14 21:46:10|643.14|635.34|643.78|635.98|643.83|636.03|643.13|635.33|20
1655243180000|2022-06-14 21:46:20|643.7|635.9|643.14|635.34|643.76|635.96|643.1|635.3|24
1655243190000|2022-06-14 21:46:30|643.09|635.29|642.34|634.54|643.22|635.42|642.28|634.48|21
1655243200000|2022-06-14 21:46:40|642.23|634.43|641.38|633.58|642.45|634.65|641.34|633.54|17
1655243210000|2022-06-14 21:46:50|641.39|633.59|638.12|630.32|641.39|633.59|638.03|630.23|29
1655243220000|2022-06-14 21:47:00|638.06|630.26|638.72|630.92|638.82|631.02|637.05|629.25|30
1655243230000|2022-06-14 21:47:10|638.73|630.93|638.74|630.94|638.84|631.04|638.62|630.82|25
1655243240000|2022-06-14 21:47:20|638.7|630.9|638.44|630.64|638.81|631.01|638.38|630.58|19
1655243250000|2022-06-14 21:47:30|638.7|630.9|639.09|631.29|639.11|631.31|638.7|630.9|21
1655243260000|2022-06-14 21:47:40|639.11|631.31|638.73|630.93|639.17|631.37|638.73|630.93|19
1655243270000|2022-06-14 21:47:50|638.74|630.94|638.48|630.68|638.79|630.99|638.48|630.68|17
1655243280000|2022-06-14 21:48:00|638.52|630.72|638.36|630.56|638.52|630.72|638.35|630.55|17
1655243290000|2022-06-14 21:48:10|638.37|630.57|637.47|629.67|638.37|630.57|637.45|629.65|16
1655243300000|2022-06-14 21:48:20|637.48|629.68|637.24|629.44|637.54|629.74|637.24|629.44|24
1655243310000|2022-06-14 21:48:30|637.27|629.47|637.23|629.43|637.47|629.67|637.22|629.42|11
1655243320000|2022-06-14 21:48:40|637.22|629.42|636.99|629.19|637.24|629.44|636.76|628.96|14
1655243330000|2022-06-14 21:48:50|637|629.2|636.79|628.99|637.32|629.52|636.79|628.99|13
1655243340000|2022-06-14 21:49:00|636.72|628.92|636.87|629.07|637|629.2|636.54|628.74|10
1655243350000|2022-06-14 21:49:10|636.84|629.04|636.85|629.05|637.54|629.74|636.59|628.79|16
1655243360000|2022-06-14 21:49:20|636.93|629.13|636.14|628.34|636.94|629.14|636.14|628.34|23
1655243370000|2022-06-14 21:49:30|636.27|628.47|636.15|628.35|636.53|628.73|636.08|628.28|7
1655243380000|2022-06-14 21:49:40|635.99|628.19|636.24|628.44|636.4|628.6|635.99|628.19|15
1655243390000|2022-06-14 21:49:50|636.26|628.46|636.12|628.32|636.26|628.46|635.99|628.19|22
1655243400000|2022-06-14 21:50:00|636.08|628.28|636.11|628.31|636.22|628.42|635.98|628.18|20
1655243410000|2022-06-14 21:50:10|636.31|628.51|636.39|628.59|636.39|628.59|635.81|628.01|20
1655243420000|2022-06-14 21:50:20|636.41|628.61|634.39|626.59|636.41|628.61|634.37|626.57|26
1655243430000|2022-06-14 21:50:30|634.34|626.54|634.21|626.41|634.34|626.54|634.15|626.35|12
1655243440000|2022-06-14 21:50:40|634.24|626.44|633.15|625.35|634.25|626.45|633.15|625.35|17
1655243450000|2022-06-14 21:50:50|633.19|625.39|632.32|624.52|633.37|625.57|632.19|624.39|31
1655243460000|2022-06-14 21:51:00|632.33|624.53|632.84|625.04|633.17|625.37|632.33|624.53|22
1655243470000|2022-06-14 21:51:10|632.96|625.16|633.05|625.25|633.09|625.29|632.68|624.88|14
1655243480000|2022-06-14 21:51:20|633.03|625.23|632.32|624.52|633.04|625.24|632.32|624.52|24
1655243490000|2022-06-14 21:51:30|632.33|624.53|632.1|624.3|632.5|624.7|632|624.2|22
1655243500000|2022-06-14 21:51:40|632.09|624.29|631.51|623.71|632.2|624.4|631.51|623.71|23
1655243510000|2022-06-14 21:51:50|631.42|623.62|630.68|622.88|631.42|623.62|630.68|622.88|15
1655243520000|2022-06-14 21:52:00|630.51|622.71|631.28|623.48|631.28|623.48|630.35|622.55|26
1655243530000|2022-06-14 21:52:10|631.29|623.49|630.44|622.64|631.3|623.5|630.21|622.41|20
1655243540000|2022-06-14 21:52:20|630.45|622.65|631.34|623.54|631.34|623.54|630.45|622.65|20
1655243550000|2022-06-14 21:52:30|631.35|623.55|632.4|624.6|632.83|625.03|631.23|623.43|33
1655243560000|2022-06-14 21:52:40|632.39|624.59|632.27|624.47|632.54|624.74|632.15|624.35|18
1655243570000|2022-06-14 21:52:50|632.28|624.48|631.03|623.23|632.28|624.48|631.01|623.21|22
1655243580000|2022-06-14 21:53:00|631.1|623.3|631.96|624.16|632.19|624.39|631|623.2|28
1655243590000|2022-06-14 21:53:10|631.93|624.13|632.06|624.26|632.06|624.26|631.93|624.13|12
1655243600000|2022-06-14 21:53:20|632.07|624.27|631.92|624.12|632.07|624.27|631.91|624.11|12
1655243610000|2022-06-14 21:53:30|631.93|624.13|632.03|624.23|632.03|624.23|631.83|624.03|15
1655243620000|2022-06-14 21:53:40|632.02|624.22|631.38|623.58|632.12|624.32|631.38|623.58|24
1655243630000|2022-06-14 21:53:50|631.37|623.57|631.11|623.31|631.37|623.57|631.09|623.29|16
1655243640000|2022-06-14 21:54:00|631.17|623.37|630.37|622.57|631.17|623.37|630.33|622.53|14
1655243650000|2022-06-14 21:54:10|630.49|622.69|630.48|622.68|630.51|622.71|630.47|622.67|6
1655243660000|2022-06-14 21:54:20|630.47|622.67|630.47|622.67|630.48|622.68|630.46|622.66|12
1655243670000|2022-06-14 21:54:30|630.43|622.63|630.41|622.61|630.46|622.66|630.4|622.6|13
1655243680000|2022-06-14 21:54:40|630.39|622.59|630.29|622.49|630.44|622.64|630.29|622.49|9
1655243690000|2022-06-14 21:54:50|630.26|622.46|629.55|621.75|630.32|622.52|629.55|621.75|13
1655243700000|2022-06-14 21:55:00|629.54|621.74|630.11|622.31|630.26|622.46|629.52|621.72|30
1655243710000|2022-06-14 21:55:10|630.17|622.37|629.72|621.92|630.22|622.42|629.71|621.91|25
1655243720000|2022-06-14 21:55:20|630.22|622.42|630.34|622.54|630.35|622.55|629.72|621.92|19
1655243730000|2022-06-14 21:55:30|630.26|622.46|630.15|622.35|630.32|622.52|630.15|622.35|18
1655243740000|2022-06-14 21:55:40|630.31|622.51|630.28|622.48|630.37|622.57|630.12|622.32|13
1655243750000|2022-06-14 21:55:50|630.25|622.45|630.28|622.48|630.28|622.48|630.18|622.38|15
1655243760000|2022-06-14 21:56:00|630.27|622.47|630.24|622.44|630.28|622.48|630.14|622.34|16
1655243770000|2022-06-14 21:56:10|630.25|622.45|630.2|622.4|630.94|623.14|630.2|622.4|11
1655243780000|2022-06-14 21:56:20|630.27|622.47|630.89|623.09|630.89|623.09|630.25|622.45|18
1655243790000|2022-06-14 21:56:30|630.9|623.1|630.53|622.73|631.09|623.29|630.23|622.43|16
1655243800000|2022-06-14 21:56:40|630.42|622.62|631.02|623.22|631.12|623.32|630.37|622.57|27
1655243810000|2022-06-14 21:56:50|631.06|623.26|630.79|622.99|631.59|623.79|630.76|622.96|20
1655243820000|2022-06-14 21:57:00|630.81|623.01|631.24|623.44|631.28|623.48|630.8|623|17
1655243830000|2022-06-14 21:57:10|631.25|623.45|631.04|623.24|631.34|623.54|631.03|623.23|22
1655243840000|2022-06-14 21:57:20|631.03|623.23|630.52|622.72|631.04|623.24|630.52|622.72|21
1655243850000|2022-06-14 21:57:30|630.51|622.71|630.82|623.02|630.82|623.02|630.4|622.6|13
1655243860000|2022-06-14 21:57:40|630.84|623.04|630.46|622.66|630.91|623.11|630.46|622.66|11
1655243870000|2022-06-14 21:57:50|630.53|622.73|629.97|622.17|630.67|622.87|629.96|622.16|28
1655243880000|2022-06-14 21:58:00|629.96|622.16|630.14|622.34|630.33|622.53|629.6|621.8|25
1655243890000|2022-06-14 21:58:10|630.13|622.33|630.27|622.47|630.4|622.6|630.06|622.26|22
1655243900000|2022-06-14 21:58:20|630.28|622.48|630.77|622.97|630.83|623.03|630.19|622.39|20
1655243910000|2022-06-14 21:58:30|630.85|623.05|632.17|624.37|632.27|624.47|630.85|623.05|23
1655243920000|2022-06-14 21:58:40|632.22|624.42|632.91|625.11|633.21|625.41|632.14|624.34|21
1655243930000|2022-06-14 21:58:50|632.96|625.16|634.16|626.36|634.16|626.36|632.95|625.15|17
1655243940000|2022-06-14 21:59:00|634.28|626.48|634.63|626.83|634.8|627|634.26|626.46|24
1655243950000|2022-06-14 21:59:10|634.49|626.69|634.08|626.28|634.49|626.69|633.67|625.87|32
1655243960000|2022-06-14 21:59:20|634.14|626.34|634.24|626.44|634.48|626.68|634.11|626.31|25
1655243970000|2022-06-14 21:59:30|634.21|626.41|634.02|626.22|634.36|626.56|634.01|626.21|22
1655243980000|2022-06-14 21:59:40|633.89|626.09|633.2|625.4|634.35|626.55|633.2|625.4|27
1655243990000|2022-06-14 21:59:50|633.21|625.41|632.33|624.53|633.28|625.48|632.31|624.51|30
1655244000000|2022-06-14 22:00:00|632.37|624.57|632.98|625.18|632.99|625.19|632.33|624.53|24
1655244010000|2022-06-14 22:00:10|632.92|625.12|633.18|625.38|633.18|625.38|632.6|624.8|18
1655244020000|2022-06-14 22:00:20|633.19|625.39|632.35|624.55|633.32|625.52|632.31|624.51|24
1655244030000|2022-06-14 22:00:30|632.33|624.53|632.75|624.95|633.06|625.26|632.3|624.5|27
1655244040000|2022-06-14 22:00:40|632.86|625.06|632.52|624.72|632.91|625.11|632.39|624.59|19
1655244050000|2022-06-14 22:00:50|632.41|624.61|632.86|625.06|633.18|625.38|632.4|624.6|28
1655244060000|2022-06-14 22:01:00|632.85|625.05|633.22|625.42|633.29|625.49|632.5|624.7|30
1655244070000|2022-06-14 22:01:10|633.25|625.45|633.29|625.49|633.34|625.54|633.25|625.45|20
1655244080000|2022-06-14 22:01:20|633.39|625.59|633.02|625.22|633.43|625.63|633.02|625.22|15
1655244090000|2022-06-14 22:01:30|633.03|625.23|633.18|625.38|633.41|625.61|633.03|625.23|16
1655244100000|2022-06-14 22:01:40|633.15|625.35|633.14|625.34|633.17|625.37|633.02|625.22|15
1655244110000|2022-06-14 22:01:50|633.15|625.35|633.11|625.31|633.16|625.36|633.07|625.27|18
1655244120000|2022-06-14 22:02:00|633.16|625.36|633.11|625.31|633.71|625.91|632.95|625.15|30
1655244130000|2022-06-14 22:02:10|633.1|625.3|633.21|625.41|633.25|625.45|633.1|625.3|22
1655244140000|2022-06-14 22:02:20|633.22|625.42|633.17|625.37|633.25|625.45|633.09|625.29|12
1655244150000|2022-06-14 22:02:30|633.16|625.36|632.88|625.08|633.16|625.36|632.79|624.99|19
1655244160000|2022-06-14 22:02:40|632.89|625.09|633.28|625.48|633.66|625.86|632.89|625.09|25
1655244170000|2022-06-14 22:02:50|633.32|625.52|633.62|625.82|633.7|625.9|632.98|625.18|18
1655244180000|2022-06-14 22:03:00|633.21|625.41|633.52|625.72|633.68|625.88|633.21|625.41|5
1655244190000|2022-06-14 22:03:10|633.56|625.76|633.7|625.9|633.86|626.06|633.56|625.76|10
1655244200000|2022-06-14 22:03:20|633.87|626.07|635.92|628.12|635.92|628.12|633.7|625.9|22
1655244210000|2022-06-14 22:03:30|635.96|628.16|636.22|628.42|636.89|629.09|635.95|628.15|29
1655244220000|2022-06-14 22:03:40|636.56|628.76|636.84|629.04|636.95|629.15|636.5|628.7|22
1655244230000|2022-06-14 22:03:50|636.85|629.05|636.78|628.98|636.91|629.11|636.56|628.76|27
1655244240000|2022-06-14 22:04:00|636.77|628.97|636.92|629.12|637|629.2|636.7|628.9|24
1655244250000|2022-06-14 22:04:10|636.98|629.18|636.93|629.13|637.06|629.26|636.9|629.1|16
1655244260000|2022-06-14 22:04:20|636.9|629.1|637.31|629.51|637.39|629.59|636.87|629.07|24
1655244270000|2022-06-14 22:04:30|637.32|629.52|637.21|629.41|637.36|629.56|637.09|629.29|21
1655244280000|2022-06-14 22:04:40|637.2|629.4|637.06|629.26|637.34|629.54|637.02|629.22|17
1655244290000|2022-06-14 22:04:50|637.16|629.36|637.45|629.65|637.52|629.72|637.07|629.27|16
1655244300000|2022-06-14 22:05:00|637.77|629.97|637.75|629.95|638.09|630.29|637.66|629.86|16
1655244310000|2022-06-14 22:05:10|637.52|629.72|637.46|629.66|638.13|630.33|637.39|629.59|25
1655244320000|2022-06-14 22:05:20|637.37|629.57|637.1|629.3|637.43|629.63|637.08|629.28|24
1655244330000|2022-06-14 22:05:30|637.35|629.55|637.49|629.69|637.49|629.69|637.34|629.54|10
1655244340000|2022-06-14 22:05:40|637.5|629.7|637.59|629.79|637.59|629.79|637.5|629.7|4
1655244350000|2022-06-14 22:05:50|637.87|630.07|638.87|631.07|638.87|631.07|637.87|630.07|6
1655244360000|2022-06-14 22:06:00|638.25|630.45|638.92|631.12|638.92|631.12|638.25|630.45|15
1655244370000|2022-06-14 22:06:10|639.01|631.21|637.41|629.61|639.02|631.22|637.4|629.6|18
1655244380000|2022-06-14 22:06:20|637.49|629.69|637.09|629.29|637.49|629.69|637.09|629.29|18
1655244390000|2022-06-14 22:06:30|637.13|629.33|637.2|629.4|637.25|629.45|637.09|629.29|17
1655244400000|2022-06-14 22:06:40|637.21|629.41|637.16|629.36|637.21|629.41|637.02|629.22|20
1655244410000|2022-06-14 22:06:50|637.12|629.32|637.07|629.27|637.16|629.36|636.99|629.19|9
1655244420000|2022-06-14 22:07:00|637.06|629.26|636.64|628.84|637.39|629.59|636.44|628.64|23
1655244430000|2022-06-14 22:07:10|636.71|628.91|636.35|628.55|636.71|628.91|636.29|628.49|30
1655244440000|2022-06-14 22:07:20|636.48|628.68|636.46|628.66|636.5|628.7|636.39|628.59|19
1655244450000|2022-06-14 22:07:30|636.63|628.83|636.73|628.93|636.8|629|636.25|628.45|22
1655244460000|2022-06-14 22:07:40|636.8|629|636.37|628.57|636.81|629.01|636.37|628.57|20
1655244470000|2022-06-14 22:07:50|636.36|628.56|636.19|628.39|636.53|628.73|636.17|628.37|18
1655244480000|2022-06-14 22:08:00|636.2|628.4|636.43|628.63|636.46|628.66|636.01|628.21|22
1655244490000|2022-06-14 22:08:10|636.35|628.55|637.05|629.25|637.16|629.36|636.31|628.51|25
1655244500000|2022-06-14 22:08:20|637.09|629.29|637.12|629.32|637.18|629.38|636.9|629.1|16
1655244510000|2022-06-14 22:08:30|637|629.2|636.92|629.12|637.12|629.32|636.92|629.12|7
1655244520000|2022-06-14 22:08:40|637.04|629.24|636.87|629.07|637.04|629.24|636.43|628.63|9
1655244530000|2022-06-14 22:08:50|636.89|629.09|637.22|629.42|637.22|629.42|636.84|629.04|15
1655244540000|2022-06-14 22:09:00|637.23|629.43|637.05|629.25|637.24|629.44|637.05|629.25|8
1655244550000|2022-06-14 22:09:10|637.06|629.26|637.29|629.49|637.29|629.49|637.03|629.23|11
1655244560000|2022-06-14 22:09:20|637.18|629.38|636.59|628.79|637.74|629.94|636.33|628.53|28
1655244570000|2022-06-14 22:09:30|636.58|628.78|636.39|628.59|636.58|628.78|636.23|628.43|16
1655244580000|2022-06-14 22:09:40|636.4|628.6|636.39|628.59|636.4|628.6|636.35|628.55|14
1655244590000|2022-06-14 22:09:50|636.38|628.58|636.32|628.52|636.53|628.73|636.29|628.49|14
1655244600000|2022-06-14 22:10:00|636.42|628.62|636.32|628.52|636.42|628.62|636.23|628.43|17
1655244610000|2022-06-14 22:10:10|636.29|628.49|636.35|628.55|636.49|628.69|636.26|628.46|18
1655244620000|2022-06-14 22:10:20|636.34|628.54|636.37|628.57|636.51|628.71|636.34|628.54|17
1655244630000|2022-06-14 22:10:30|636.16|628.36|636.38|628.58|636.5|628.7|636.16|628.36|13
1655244640000|2022-06-14 22:10:40|636.25|628.45|636.38|628.58|636.39|628.59|636.16|628.36|11
1655244650000|2022-06-14 22:10:50|635.86|628.06|636.31|628.51|636.38|628.58|635.83|628.03|15
1655244660000|2022-06-14 22:11:00|636.22|628.42|635.78|627.98|636.22|628.42|635.78|627.98|6
1655244670000|2022-06-14 22:11:10|636.21|628.41|636.1|628.3|636.28|628.48|636.07|628.27|5
1655244680000|2022-06-14 22:11:20|636.14|628.34|637.19|629.39|637.19|629.39|636.14|628.34|21
1655244690000|2022-06-14 22:11:30|637.23|629.43|637.35|629.55|637.39|629.59|637.22|629.42|18
1655244700000|2022-06-14 22:11:40|637.34|629.54|637.21|629.41|637.37|629.57|637.12|629.32|8
1655244710000|2022-06-14 22:11:50|637.19|629.39|636.32|628.52|637.3|629.5|636.21|628.41|10
1655244720000|2022-06-14 22:12:00|636.31|628.51|637.19|629.39|637.26|629.46|636.31|628.51|27
1655244730000|2022-06-14 22:12:10|637.18|629.38|637.24|629.44|637.31|629.51|637.06|629.26|18
1655244740000|2022-06-14 22:12:20|637.28|629.48|637.45|629.65|637.46|629.66|637.14|629.34|14
1655244750000|2022-06-14 22:12:30|637.41|629.61|637.94|630.14|637.99|630.19|637.4|629.6|19
1655244760000|2022-06-14 22:12:40|637.95|630.15|638.09|630.29|638.09|630.29|637.84|630.04|20
1655244770000|2022-06-14 22:12:50|637.96|630.16|637.95|630.15|638.03|630.23|637.52|629.72|19
1655244780000|2022-06-14 22:13:00|637.96|630.16|637.3|629.5|638.2|630.4|637.3|629.5|20
1655244790000|2022-06-14 22:13:10|637.38|629.58|637.38|629.58|637.45|629.65|637.3|629.5|11
1655244800000|2022-06-14 22:13:20|637.37|629.57|637.19|629.39|637.37|629.57|637.07|629.27|16
1655244810000|2022-06-14 22:13:30|637.36|629.56|637.2|629.4|637.37|629.57|637.2|629.4|8
1655244820000|2022-06-14 22:13:40|637.34|629.54|637.26|629.46|637.53|629.73|637.22|629.42|10
1655244830000|2022-06-14 22:13:50|637.24|629.44|637.4|629.6|637.5|629.7|637.14|629.34|14
1655244840000|2022-06-14 22:14:00|637.38|629.58|636.69|628.89|637.4|629.6|636.69|628.89|22
1655244850000|2022-06-14 22:14:10|636.7|628.9|637.4|629.6|637.44|629.64|636.64|628.84|24
1655244860000|2022-06-14 22:14:20|637.31|629.51|636.77|628.97|637.31|629.51|636.72|628.92|21
1655244870000|2022-06-14 22:14:30|636.76|628.96|636.55|628.75|636.76|628.96|636.52|628.72|23
1655244880000|2022-06-14 22:14:40|636.54|628.74|636.41|628.61|636.54|628.74|636.41|628.61|16
1655244890000|2022-06-14 22:14:50|636.42|628.62|636.21|628.41|636.49|628.69|636.21|628.41|17
1655244900000|2022-06-14 22:15:00|636.17|628.37|636.19|628.39|636.2|628.4|635.73|627.93|25
1655244910000|2022-06-14 22:15:10|635.82|628.02|636.33|628.53|636.33|628.53|635.8|628|21
1655244920000|2022-06-14 22:15:20|636.37|628.57|636.2|628.4|636.37|628.57|636.04|628.24|12
1655244930000|2022-06-14 22:15:30|636.21|628.41|636.48|628.68|636.69|628.89|636.21|628.41|22
1655244940000|2022-06-14 22:15:40|636.49|628.69|637.25|629.45|637.28|629.48|636.44|628.64|23
1655244950000|2022-06-14 22:15:50|637.39|629.59|637.27|629.47|637.44|629.64|637.23|629.43|23
1655244960000|2022-06-14 22:16:00|637.28|629.48|637.14|629.34|637.31|629.51|636.63|628.83|27
1655244970000|2022-06-14 22:16:10|637.05|629.25|637.1|629.3|637.2|629.4|636.82|629.02|18
1655244980000|2022-06-14 22:16:20|637.12|629.32|637.25|629.45|637.33|629.53|637.05|629.25|18
1655244990000|2022-06-14 22:16:30|637.18|629.38|637.31|629.51|637.37|629.57|637.14|629.34|11
1655245000000|2022-06-14 22:16:40|637.29|629.49|637.2|629.4|637.39|629.59|636.79|628.99|18
1655245010000|2022-06-14 22:16:50|637.38|629.58|637.12|629.32|637.39|629.59|637.12|629.32|16
1655245020000|2022-06-14 22:17:00|637.07|629.27|636.48|628.68|637.27|629.47|636.48|628.68|20
1655245030000|2022-06-14 22:17:10|636.49|628.69|637.27|629.47|637.28|629.48|636.49|628.69|25
1655245040000|2022-06-14 22:17:20|637.3|629.5|637.34|629.54|637.4|629.6|637.16|629.36|18
1655245050000|2022-06-14 22:17:30|637.35|629.55|638.08|630.28|638.11|630.31|637.35|629.55|25
1655245060000|2022-06-14 22:17:40|637.99|630.19|638.14|630.34|638.31|630.51|637.84|630.04|25
1655245070000|2022-06-14 22:17:50|638.16|630.36|637.88|630.08|638.26|630.46|637.87|630.07|22
1655245080000|2022-06-14 22:18:00|637.84|630.04|637.92|630.12|638.43|630.63|637.84|630.04|28
1655245090000|2022-06-14 22:18:10|637.91|630.11|636.74|628.94|637.91|630.11|636.74|628.94|30
1655245100000|2022-06-14 22:18:20|636.73|628.93|636.61|628.81|636.75|628.95|636.61|628.81|20
1655245110000|2022-06-14 22:18:30|636.62|628.82|636.51|628.71|637.14|629.34|636.31|628.51|25
1655245120000|2022-06-14 22:18:40|636.52|628.72|636.52|628.72|636.71|628.91|636.45|628.65|25
1655245130000|2022-06-14 22:18:50|636.53|628.73|636.5|628.7|636.8|629|636.47|628.67|25
1655245140000|2022-06-14 22:19:00|636.51|628.71|636.8|629|636.93|629.13|636.51|628.71|18
1655245150000|2022-06-14 22:19:10|636.81|629.01|636.64|628.84|637.12|629.32|636.64|628.84|19
1655245160000|2022-06-14 22:19:20|636.66|628.86|635.43|627.63|636.69|628.89|635.43|627.63|26
1655245170000|2022-06-14 22:19:30|635.48|627.68|635.33|627.53|635.5|627.7|635.14|627.34|25
1655245180000|2022-06-14 22:19:40|635.34|627.54|635.51|627.71|635.55|627.75|635.31|627.51|23
1655245190000|2022-06-14 22:19:50|635.48|627.68|635.47|627.67|635.62|627.82|635.39|627.59|23
1655245200000|2022-06-14 22:20:00|635.48|627.68|635.45|627.65|635.6|627.8|635.37|627.57|18
1655245210000|2022-06-14 22:20:10|635.46|627.66|636.37|628.57|636.37|628.57|635.37|627.57|23
1655245220000|2022-06-14 22:20:20|636.39|628.59|636.23|628.43|636.46|628.66|636|628.2|21
1655245230000|2022-06-14 22:20:30|636.24|628.44|636.37|628.57|636.5|628.7|636.24|628.44|19
1655245240000|2022-06-14 22:20:40|636.43|628.63|636.36|628.56|636.43|628.63|636.3|628.5|18
1655245250000|2022-06-14 22:20:50|636.37|628.57|636.07|628.27|636.42|628.62|636.07|628.27|20
1655245260000|2022-06-14 22:21:00|636.08|628.28|636.15|628.35|636.57|628.77|636.08|628.28|27
1655245270000|2022-06-14 22:21:10|636.16|628.36|636.35|628.55|636.48|628.68|636.16|628.36|22
1655245280000|2022-06-14 22:21:20|636.43|628.63|637.29|629.49|637.43|629.63|636.37|628.57|26
1655245290000|2022-06-14 22:21:30|637.3|629.5|637.21|629.41|637.33|629.53|637.19|629.39|22
1655245300000|2022-06-14 22:21:40|637.2|629.4|637.19|629.39|637.28|629.48|637.11|629.31|20
1655245310000|2022-06-14 22:21:50|637.18|629.38|637.74|629.94|638.31|630.51|637.07|629.27|22
1655245320000|2022-06-14 22:22:00|637.84|630.04|638.01|630.21|638.08|630.28|637.83|630.03|22
1655245330000|2022-06-14 22:22:10|638.02|630.22|637.49|629.69|638.07|630.27|637.4|629.6|26
1655245340000|2022-06-14 22:22:20|637.48|629.68|636.25|628.45|637.48|629.68|636.25|628.45|26
1655245350000|2022-06-14 22:22:30|636.13|628.33|636.18|628.38|636.37|628.57|636.13|628.33|17
1655245360000|2022-06-14 22:22:40|636.13|628.33|635.99|628.19|636.15|628.35|635.98|628.18|15
1655245370000|2022-06-14 22:22:50|636.29|628.49|636.61|628.81|636.93|629.13|636.29|628.49|21
1655245380000|2022-06-14 22:23:00|636.62|628.82|636.58|628.78|637.12|629.32|636.49|628.69|20
1655245390000|2022-06-14 22:23:10|636.57|628.77|636.96|629.16|636.96|629.16|636.53|628.73|16
1655245400000|2022-06-14 22:23:20|636.95|629.15|636.63|628.83|636.95|629.15|636.58|628.78|22
1655245410000|2022-06-14 22:23:30|636.64|628.84|636.42|628.62|636.64|628.84|635.82|628.02|22
1655245420000|2022-06-14 22:23:40|636.41|628.61|636.22|628.42|636.41|628.61|635.97|628.17|20
1655245430000|2022-06-14 22:23:50|636.39|628.59|637.91|630.11|637.91|630.11|636.39|628.59|30
1655245440000|2022-06-14 22:24:00|637.96|630.16|637.96|630.16|638.17|630.37|637.83|630.03|20
1655245450000|2022-06-14 22:24:10|637.98|630.18|637.45|629.65|638.13|630.33|637.36|629.56|20
1655245460000|2022-06-14 22:24:20|637.43|629.63|637.42|629.62|637.47|629.67|637.27|629.47|17
1655245470000|2022-06-14 22:24:30|637.47|629.67|637.31|629.51|637.48|629.68|637.25|629.45|11
1655245480000|2022-06-14 22:24:40|637.32|629.52|637.94|630.14|638.03|630.23|637.32|629.52|14
1655245490000|2022-06-14 22:24:50|637.98|630.18|638.27|630.47|638.27|630.47|637.98|630.18|3
1655245500000|2022-06-14 22:25:00|638.29|630.49|638.29|630.49|638.29|630.49|638.29|630.49|1
1655245510000|2022-06-14 22:25:10|638.27|630.47|638.27|630.47|638.27|630.47|638.26|630.46|3
1655245520000|2022-06-14 22:25:20|638.21|630.41|638.21|630.41|638.22|630.42|638.21|630.41|5
1655245530000|2022-06-14 22:25:30|638.22|630.42|638.22|630.42|638.25|630.45|638.22|630.42|3
1655245540000|2022-06-14 22:25:40|638.23|630.43|638.22|630.42|638.26|630.46|638.22|630.42|9
1655245550000|2022-06-14 22:25:50|638.24|630.44|638.19|630.39|638.24|630.44|638.13|630.33|6
1655245560000|2022-06-14 22:26:00|638.2|630.4|638.19|630.39|638.24|630.44|638.17|630.37|12
1655245570000|2022-06-14 22:26:10|638.2|630.4|638.57|630.77|638.57|630.77|638.09|630.29|16
1655245580000|2022-06-14 22:26:20|639.26|631.46|640.35|632.55|640.41|632.61|639.26|631.46|18
1655245590000|2022-06-14 22:26:30|640.36|632.56|640.41|632.61|640.43|632.63|640.17|632.37|20
1655245600000|2022-06-14 22:26:40|640.37|632.57|640.4|632.6|640.44|632.64|640.34|632.54|23
1655245610000|2022-06-14 22:26:50|640.36|632.56|641.48|633.68|641.48|633.68|640.36|632.56|23
1655245620000|2022-06-14 22:27:00|641.63|633.83|642.09|634.29|642.09|634.29|641.21|633.41|24
1655245630000|2022-06-14 22:27:10|642.19|634.39|641.21|633.41|642.19|634.39|641.17|633.37|27
1655245640000|2022-06-14 22:27:20|641.22|633.42|640.48|632.68|641.36|633.56|640.48|632.68|21
1655245650000|2022-06-14 22:27:30|640.58|632.78|640.48|632.68|640.63|632.83|640.42|632.62|23
1655245660000|2022-06-14 22:27:40|640.46|632.66|640.37|632.57|641.11|633.31|640.37|632.57|23
1655245670000|2022-06-14 22:27:50|640.39|632.59|640.6|632.8|641.27|633.47|640.39|632.59|16
1655245680000|2022-06-14 22:28:00|640.58|632.78|640.39|632.59|640.59|632.79|640.39|632.59|24
1655245690000|2022-06-14 22:28:10|640.4|632.6|640.68|632.88|641.14|633.34|640.4|632.6|27
1655245700000|2022-06-14 22:28:20|640.64|632.84|641.02|633.22|641.16|633.36|640.63|632.83|31
1655245710000|2022-06-14 22:28:30|641.04|633.24|641.91|634.11|642.1|634.3|641.04|633.24|26
1655245720000|2022-06-14 22:28:40|641.93|634.13|642.04|634.24|642.1|634.3|641.89|634.09|19
1655245730000|2022-06-14 22:28:50|641.97|634.17|642.11|634.31|642.14|634.34|641.97|634.17|25
1655245740000|2022-06-14 22:29:00|642.12|634.32|642.25|634.45|642.25|634.45|642.05|634.25|8
1655245750000|2022-06-14 22:29:10|642.21|634.41|642.97|635.17|642.99|635.19|642.21|634.41|20
1655245760000|2022-06-14 22:29:20|642.68|634.88|641.62|633.82|642.78|634.98|641.62|633.82|22
1655245770000|2022-06-14 22:29:30|641.61|633.81|642.07|634.27|642.07|634.27|641.36|633.56|22
1655245800000|2022-06-14 22:30:00|642.02|634.22|642.02|634.22|642.02|634.22|642.02|634.22|1
1655245810000|2022-06-14 22:30:10|642.03|634.23|642|634.2|642.17|634.37|641.96|634.16|14
1655245820000|2022-06-14 22:30:20|642.12|634.32|642.15|634.35|642.15|634.35|642|634.2|4
1655245830000|2022-06-14 22:30:30|642.14|634.34|641.37|633.57|642.14|634.34|641.29|633.49|20
1655245840000|2022-06-14 22:30:40|641.39|633.59|641.22|633.42|641.39|633.59|641.14|633.34|19
1655245850000|2022-06-14 22:30:50|641.2|633.4|641.16|633.36|641.23|633.43|641.11|633.31|12
1655245860000|2022-06-14 22:31:00|641.11|633.31|641.11|633.31|641.24|633.44|641.05|633.25|16
1655245870000|2022-06-14 22:31:10|641.21|633.41|641.07|633.27|641.41|633.61|641.03|633.23|14
1655245880000|2022-06-14 22:31:20|641.11|633.31|639.26|631.46|641.11|633.31|639.19|631.39|25
1655245890000|2022-06-14 22:31:30|639.25|631.45|639.19|631.39|639.3|631.5|639.01|631.21|16
1655245900000|2022-06-14 22:31:40|639.18|631.38|639.31|631.51|639.31|631.51|639.06|631.26|17
1655245910000|2022-06-14 22:31:50|639.32|631.52|639.16|631.36|639.82|632.02|639.04|631.24|24
1655245920000|2022-06-14 22:32:00|639.18|631.38|639.08|631.28|639.34|631.54|639.08|631.28|21
1655245930000|2022-06-14 22:32:10|639.07|631.27|639.28|631.48|639.3|631.5|638.81|631.01|17
1655245940000|2022-06-14 22:32:20|639.23|631.43|639.01|631.21|639.23|631.43|638.94|631.14|17
1655245950000|2022-06-14 22:32:30|638.94|631.14|638.76|630.96|639.08|631.28|638.75|630.95|20
1655245960000|2022-06-14 22:32:40|638.77|630.97|638.39|630.59|638.83|631.03|638.39|630.59|19
1655245970000|2022-06-14 22:32:50|638.35|630.55|637.92|630.12|638.38|630.58|637.89|630.09|26
1655245980000|2022-06-14 22:33:00|637.87|630.07|637.4|629.6|638.2|630.4|637.39|629.59|24
1655245990000|2022-06-14 22:33:10|637.59|629.79|637.34|629.54|637.6|629.8|637.32|629.52|17
1655246000000|2022-06-14 22:33:20|637.33|629.53|637.16|629.36|637.33|629.53|637.13|629.33|24
1655246010000|2022-06-14 22:33:30|637.17|629.37|637.51|629.71|637.51|629.71|637.08|629.28|26
1655246020000|2022-06-14 22:33:40|637.35|629.55|637.05|629.25|637.35|629.55|637.05|629.25|22
1655246030000|2022-06-14 22:33:50|637.04|629.24|637.03|629.23|637.18|629.38|636.94|629.14|22
1655246040000|2022-06-14 22:34:00|637.06|629.26|637.03|629.23|637.22|629.42|636.94|629.14|18
1655246050000|2022-06-14 22:34:10|637.04|629.24|636.96|629.16|637.1|629.3|636.95|629.15|20
1655246060000|2022-06-14 22:34:20|636.95|629.15|635.16|627.36|636.95|629.15|635.16|627.36|7
1655246070000|2022-06-14 22:34:30|635.07|627.27|633.1|625.3|635.11|627.31|633.1|625.3|27
1655246080000|2022-06-14 22:34:40|633.08|625.28|632.29|624.49|633.08|625.28|632.28|624.48|20
1655246090000|2022-06-14 22:34:50|632.14|624.34|632.37|624.57|632.45|624.65|632.14|624.34|12
1655246100000|2022-06-14 22:35:00|632.43|624.63|633.07|625.27|633.37|625.57|632.3|624.5|26
1655246110000|2022-06-14 22:35:10|633.02|625.22|634.03|626.23|634.13|626.33|633.02|625.22|29
1655246120000|2022-06-14 22:35:20|634.06|626.26|633.39|625.59|634.09|626.29|633.39|625.59|23
1655246130000|2022-06-14 22:35:30|633.38|625.58|633.32|625.52|633.43|625.63|633.32|625.52|25
1655246140000|2022-06-14 22:35:40|633.35|625.55|633.32|625.52|633.38|625.58|633.27|625.47|16
1655246150000|2022-06-14 22:35:50|633.34|625.54|634.57|626.77|635.23|627.43|633.34|625.54|28
1655246160000|2022-06-14 22:36:00|634.94|627.14|634.97|627.17|635.01|627.21|634.3|626.5|30
1655246170000|2022-06-14 22:36:10|634.98|627.18|636.05|628.25|636.05|628.25|634.98|627.18|21
1655246180000|2022-06-14 22:36:20|636.19|628.39|636.42|628.62|637.05|629.25|635.7|627.9|30
1655246190000|2022-06-14 22:36:30|636.32|628.52|636.92|629.12|636.92|629.12|636.29|628.49|18
1655246200000|2022-06-14 22:36:40|636.83|629.03|636.04|628.24|636.93|629.13|636.02|628.22|21
1655246210000|2022-06-14 22:36:50|636.12|628.32|636.14|628.34|636.17|628.37|636.02|628.22|15
1655246220000|2022-06-14 22:37:00|635.84|628.04|635.62|627.82|636.13|628.33|635.37|627.57|20
1655246230000|2022-06-14 22:37:10|635.69|627.89|635.38|627.58|635.7|627.9|635.38|627.58|18
1655246240000|2022-06-14 22:37:20|635.29|627.49|635.34|627.54|635.34|627.54|635.28|627.48|11
1655246250000|2022-06-14 22:37:30|635.35|627.55|635.26|627.46|635.42|627.62|635.26|627.46|21
1655246260000|2022-06-14 22:37:40|635.28|627.48|635.38|627.58|635.4|627.6|635.21|627.41|19
1655246270000|2022-06-14 22:37:50|635.3|627.5|636.03|628.23|636.04|628.24|635.3|627.5|27
1655246280000|2022-06-14 22:38:00|636.07|628.27|635.29|627.49|636.07|628.27|635.24|627.44|22
1655246290000|2022-06-14 22:38:10|635.33|627.53|635.2|627.4|635.39|627.59|635.09|627.29|17
1655246300000|2022-06-14 22:38:20|635.09|627.29|635.28|627.48|635.3|627.5|634.64|626.84|27
1655246310000|2022-06-14 22:38:30|635.19|627.39|634.37|626.57|635.19|627.39|634.37|626.57|22
1655246320000|2022-06-14 22:38:40|634.4|626.6|634.32|626.52|634.42|626.62|634.29|626.49|13
1655246330000|2022-06-14 22:38:50|634.26|626.46|633.34|625.54|634.26|626.46|633.31|625.51|20
1655246340000|2022-06-14 22:39:00|633.39|625.59|633.04|625.24|633.39|625.59|632.79|624.99|27
1655246350000|2022-06-14 22:39:10|633.07|625.27|633.28|625.48|633.3|625.5|632.95|625.15|25
1655246360000|2022-06-14 22:39:20|633.29|625.49|634.08|626.28|634.18|626.38|633.29|625.49|32
1655246370000|2022-06-14 22:39:30|634.07|626.27|634.13|626.33|634.2|626.4|633.98|626.18|28
1655246380000|2022-06-14 22:39:40|634.05|626.25|634.68|626.88|634.68|626.88|634.05|626.25|22
1655246390000|2022-06-14 22:39:50|634.7|626.9|635.83|628.03|635.84|628.04|634.7|626.9|31
1655246400000|2022-06-14 22:40:00|635.9|628.1|636|628.2|636.16|628.36|635.74|627.94|20
1655246410000|2022-06-14 22:40:10|636.02|628.22|635.83|628.03|636.05|628.25|635.83|628.03|17
1655246420000|2022-06-14 22:40:20|635.84|628.04|634.66|626.86|635.86|628.06|634.34|626.54|32
1655246430000|2022-06-14 22:40:30|635.09|627.29|635.32|627.52|635.66|627.86|634.75|626.95|35
1655246440000|2022-06-14 22:40:40|635.35|627.55|635.88|628.08|636.1|628.3|635.34|627.54|23
1655246450000|2022-06-14 22:40:50|635.89|628.09|637.06|629.26|637.07|629.27|635.87|628.07|24
1655246460000|2022-06-14 22:41:00|637.07|629.27|638.28|630.48|638.28|630.48|637.07|629.27|29
1655246470000|2022-06-14 22:41:10|638.29|630.49|639.27|631.47|639.27|631.47|638.29|630.49|28
1655246480000|2022-06-14 22:41:20|639.17|631.37|639.17|631.37|639.32|631.52|639.12|631.32|17
1655246490000|2022-06-14 22:41:30|639.16|631.36|638.42|630.62|639.16|631.36|638.1|630.3|22
1655246500000|2022-06-14 22:41:40|638.51|630.71|638.62|630.82|639.09|631.29|638.49|630.69|22
1655246510000|2022-06-14 22:41:50|638.63|630.83|639.25|631.45|639.3|631.5|638.62|630.82|22
1655246520000|2022-06-14 22:42:00|639.24|631.44|639.01|631.21|639.26|631.46|638.94|631.14|11
1655246530000|2022-06-14 22:42:10|639.02|631.22|643.09|635.29|643.09|635.29|638.93|631.13|36
1655246540000|2022-06-14 22:42:20|643.29|635.49|642.82|635.02|643.29|635.49|642.31|634.51|29
1655246550000|2022-06-14 22:42:30|642.65|634.85|642.5|634.7|643.04|635.24|642.47|634.67|28
1655246560000|2022-06-14 22:42:40|642.55|634.75|642.62|634.82|642.62|634.82|642.32|634.52|30
1655246570000|2022-06-14 22:42:50|642.65|634.85|642.33|634.53|642.66|634.86|642.21|634.41|29
1655246580000|2022-06-14 22:43:00|642.34|634.54|642.32|634.52|642.34|634.54|641.94|634.14|26
1655246590000|2022-06-14 22:43:10|642.26|634.46|641.84|634.04|642.35|634.55|641.7|633.9|25
1655246600000|2022-06-14 22:43:20|641.83|634.03|641.15|633.35|641.83|634.03|641.15|633.35|28
1655246610000|2022-06-14 22:43:30|641.09|633.29|641.23|633.43|641.32|633.52|641.08|633.28|22
1655246620000|2022-06-14 22:43:40|641.24|633.44|641.18|633.38|641.33|633.53|641.01|633.21|22
1655246630000|2022-06-14 22:43:50|641.19|633.39|642.17|634.37|642.19|634.39|641.13|633.33|23
1655246640000|2022-06-14 22:44:00|642.18|634.38|643.19|635.39|643.21|635.41|642.15|634.35|29
1655246650000|2022-06-14 22:44:10|643.09|635.29|642.37|634.57|643.21|635.41|642.37|634.57|28
1655246660000|2022-06-14 22:44:20|642.38|634.58|642.38|634.58|642.43|634.63|642.24|634.44|27
1655246670000|2022-06-14 22:44:30|642.35|634.55|642.72|634.92|643.1|635.3|642.26|634.46|31
1655246680000|2022-06-14 22:44:40|642.75|634.95|642.98|635.18|643.19|635.39|642.53|634.73|24
1655246690000|2022-06-14 22:44:50|642.94|635.14|642.91|635.11|643.14|635.34|642.88|635.08|21
1655246700000|2022-06-14 22:45:00|642.9|635.1|644.13|636.33|644.13|636.33|642.82|635.02|29
1655246710000|2022-06-14 22:45:10|644.03|636.23|644.23|636.43|644.25|636.45|643.9|636.1|25
1655246720000|2022-06-14 22:45:20|645.01|637.21|645.95|638.15|646.14|638.34|644.92|637.12|36
1655246730000|2022-06-14 22:45:30|645.96|638.16|645.31|637.51|646.23|638.43|645.1|637.3|30
1655246740000|2022-06-14 22:45:40|645.24|637.44|645.51|637.71|645.7|637.9|645.22|637.42|29
1655246750000|2022-06-14 22:45:50|645.58|637.78|645.67|637.87|646.12|638.32|645.55|637.75|25
1655246760000|2022-06-14 22:46:00|645.68|637.88|645.64|637.84|646.04|638.24|645.64|637.84|24
1655246770000|2022-06-14 22:46:10|645.65|637.85|645.22|637.42|645.81|638.01|645.2|637.4|28
1655246780000|2022-06-14 22:46:20|645.23|637.43|645.22|637.42|645.32|637.52|645.17|637.37|24
1655246790000|2022-06-14 22:46:30|645.25|637.45|645.01|637.21|645.3|637.5|645|637.2|20
1655246800000|2022-06-14 22:46:40|644.97|637.17|645.29|637.49|645.29|637.49|644.87|637.07|24
1655246810000|2022-06-14 22:46:50|645.39|637.59|645.28|637.48|645.53|637.73|645.28|637.48|19
1655246820000|2022-06-14 22:47:00|645.3|637.5|644.84|637.04|645.34|637.54|644.82|637.02|21
1655246830000|2022-06-14 22:47:10|644.87|637.07|645.08|637.28|645.15|637.35|644.71|636.91|23
1655246840000|2022-06-14 22:47:20|645.09|637.29|645.21|637.41|645.53|637.73|645.09|637.29|29
1655246850000|2022-06-14 22:47:30|645.2|637.4|645.18|637.38|645.22|637.42|644.97|637.17|23
1655246860000|2022-06-14 22:47:40|645.14|637.34|645|637.2|645.19|637.39|645|637.2|24
1655246870000|2022-06-14 22:47:50|644.99|637.19|645.12|637.32|645.12|637.32|644.82|637.02|20
1655246880000|2022-06-14 22:48:00|645.08|637.28|645.09|637.29|645.24|637.44|644.83|637.03|22
1655246890000|2022-06-14 22:48:10|645.08|637.28|645.17|637.37|645.29|637.49|644.97|637.17|25
1655246900000|2022-06-14 22:48:20|645.18|637.38|645.02|637.22|645.18|637.38|644.98|637.18|22
1655246910000|2022-06-14 22:48:30|645.06|637.26|645|637.2|645.08|637.28|644.78|636.98|29
1655246920000|2022-06-14 22:48:40|644.99|637.19|645.06|637.26|645.07|637.27|644.88|637.08|24
1655246930000|2022-06-14 22:48:50|645.07|637.27|647.27|639.47|647.36|639.56|644.92|637.12|32
1655246940000|2022-06-14 22:49:00|647.35|639.55|648.93|641.13|648.98|641.18|646.99|639.19|32
1655246950000|2022-06-14 22:49:10|648.95|641.15|648.28|640.48|649.01|641.21|648.1|640.3|30
1655246960000|2022-06-14 22:49:20|648.29|640.49|648.26|640.46|648.3|640.5|647.88|640.08|23
1655246970000|2022-06-14 22:49:30|648.2|640.4|648.26|640.46|648.66|640.86|647.81|640.01|29
1655246980000|2022-06-14 22:49:40|648.21|640.41|648.28|640.48|648.3|640.5|648.05|640.25|25
1655246990000|2022-06-14 22:49:50|648.26|640.46|648.2|640.4|648.37|640.57|648.19|640.39|16
1655247000000|2022-06-14 22:50:00|648.27|640.47|649.95|642.15|650.24|642.44|648.27|640.47|29
1655247010000|2022-06-14 22:50:10|649.87|642.07|649.11|641.31|649.9|642.1|648.4|640.6|26
1655247020000|2022-06-14 22:50:20|649.12|641.32|649.22|641.42|649.31|641.51|648.48|640.68|29
1655247030000|2022-06-14 22:50:30|649.2|641.4|649.57|641.77|650.17|642.37|649.2|641.4|31
1655247040000|2022-06-14 22:50:40|649.59|641.79|649.37|641.57|649.59|641.79|649.31|641.51|24
1655247050000|2022-06-14 22:50:50|649.41|641.61|648.57|640.77|649.97|642.17|648.55|640.75|32
1655247060000|2022-06-14 22:51:00|648.55|640.75|648.45|640.65|648.55|640.75|648.41|640.61|16
1655247070000|2022-06-14 22:51:10|648.44|640.64|647.34|639.54|648.45|640.65|647.34|639.54|29
1655247080000|2022-06-14 22:51:20|647.32|639.52|647.37|639.57|647.52|639.72|647.24|639.44|20
1655247090000|2022-06-14 22:51:30|647.31|639.51|647.22|639.42|647.38|639.58|647.2|639.4|17
1655247100000|2022-06-14 22:51:40|647.23|639.43|647.29|639.49|647.39|639.59|647.1|639.3|26
1655247110000|2022-06-14 22:51:50|647.33|639.53|648.22|640.42|648.32|640.52|647.31|639.51|18
1655247120000|2022-06-14 22:52:00|648.31|640.51|647.44|639.64|648.31|640.51|647.44|639.64|29
1655247130000|2022-06-14 22:52:10|647.42|639.62|647.33|639.53|647.47|639.67|647.25|639.45|21
1655247140000|2022-06-14 22:52:20|647.3|639.5|647.45|639.65|647.45|639.65|647.16|639.36|21
1655247150000|2022-06-14 22:52:30|647.48|639.68|647.97|640.17|648.04|640.24|647.47|639.67|21
1655247160000|2022-06-14 22:52:40|648.02|640.22|648.12|640.32|648.12|640.32|647.56|639.76|23
1655247170000|2022-06-14 22:52:50|648.09|640.29|647.89|640.09|648.12|640.32|647.87|640.07|21
1655247180000|2022-06-14 22:53:00|647.84|640.04|647.56|639.76|647.87|640.07|647.49|639.69|17
1655247190000|2022-06-14 22:53:10|647.49|639.69|647.87|640.07|648.1|640.3|647.28|639.48|33
1655247200000|2022-06-14 22:53:20|647.88|640.08|647.88|640.08|647.89|640.09|647.86|640.06|9
1655247210000|2022-06-14 22:53:30|647.84|640.04|646.99|639.19|647.84|640.04|646.87|639.07|27
1655247220000|2022-06-14 22:53:40|646.98|639.18|646.19|638.39|646.99|639.19|646.16|638.36|28
1655247230000|2022-06-14 22:53:50|646.2|638.4|646.81|639.01|646.97|639.17|646.2|638.4|24
1655247240000|2022-06-14 22:54:00|647.02|639.22|647.01|639.21|647.12|639.32|646.9|639.1|17
1655247250000|2022-06-14 22:54:10|647.02|639.22|646.85|639.05|647.02|639.22|646.76|638.96|17
1655247260000|2022-06-14 22:54:20|646.95|639.15|647.06|639.26|647.25|639.45|646.83|639.03|18
1655247270000|2022-06-14 22:54:30|647.03|639.23|646.85|639.05|647.09|639.29|646.79|638.99|21
1655247280000|2022-06-14 22:54:40|646.98|639.18|646.85|639.05|646.98|639.18|646.85|639.05|3
1655247290000|2022-06-14 22:54:50|646.86|639.06|646.93|639.13|646.94|639.14|646.77|638.97|11
1655247300000|2022-06-14 22:55:00|646.92|639.12|646.67|638.87|646.96|639.16|646.66|638.86|23
1655247310000|2022-06-14 22:55:10|646.61|638.81|646.75|638.95|646.76|638.96|646.61|638.81|8
1655247320000|2022-06-14 22:55:20|646.76|638.96|646.73|638.93|646.77|638.97|646.69|638.89|14
1655247330000|2022-06-14 22:55:30|646.68|638.88|646.88|639.08|646.97|639.17|646.68|638.88|20
1655247340000|2022-06-14 22:55:40|646.87|639.07|647.79|639.99|647.79|639.99|646.7|638.9|22
1655247350000|2022-06-14 22:55:50|648.01|640.21|648.02|640.22|648.15|640.35|648.01|640.21|14
1655247360000|2022-06-14 22:56:00|647.9|640.1|648.35|640.55|648.43|640.63|647.9|640.1|14
1655247370000|2022-06-14 22:56:10|648.34|640.54|648.19|640.39|648.34|640.54|648.19|640.39|7
1655247380000|2022-06-14 22:56:20|648.2|640.4|648.17|640.37|648.2|640.4|648.12|640.32|12
1655247390000|2022-06-14 22:56:30|648.15|640.35|648.13|640.33|648.15|640.35|648.13|640.33|6
1655247400000|2022-06-14 22:56:40|648.26|640.46|649.12|641.32|649.12|641.32|648.26|640.46|19
1655247410000|2022-06-14 22:56:50|649.1|641.3|648.33|640.53|649.11|641.31|648.33|640.53|25
1655247420000|2022-06-14 22:57:00|648.34|640.54|648.15|640.35|648.34|640.54|648.15|640.35|21
1655247430000|2022-06-14 22:57:10|648.16|640.36|648.19|640.39|648.25|640.45|648.11|640.31|19
1655247440000|2022-06-14 22:57:20|648.18|640.38|648.09|640.29|648.27|640.47|648.09|640.29|13
1655247450000|2022-06-14 22:57:30|648.08|640.28|648.13|640.33|648.21|640.41|647.94|640.14|12
1655247460000|2022-06-14 22:57:40|648.12|640.32|648.13|640.33|648.27|640.47|648.02|640.22|16
1655247470000|2022-06-14 22:57:50|648.16|640.36|647.79|639.99|648.16|640.36|647.78|639.98|20
1655247480000|2022-06-14 22:58:00|647.82|640.02|647.82|640.02|648.05|640.25|647.79|639.99|4
1655247490000|2022-06-14 22:58:10|647.83|640.03|647.82|640.02|647.9|640.1|647.82|640.02|13
1655247500000|2022-06-14 22:58:20|647.81|640.01|647.79|639.99|647.83|640.03|647.79|639.99|10
1655247510000|2022-06-14 22:58:30|648.06|640.26|647.86|640.06|648.06|640.26|647.82|640.02|10
1655247520000|2022-06-14 22:58:40|647.87|640.07|648.95|641.15|648.95|641.15|647.86|640.06|18
1655247530000|2022-06-14 22:58:50|649.19|641.39|649.31|641.51|649.31|641.51|649.04|641.24|9
1655247540000|2022-06-14 22:59:00|649.41|641.61|650.33|642.53|650.38|642.58|649.41|641.61|21
1655247550000|2022-06-14 22:59:10|650.22|642.42|649.56|641.76|650.32|642.52|649.37|641.57|25
1655247560000|2022-06-14 22:59:20|649.59|641.79|648.57|640.77|649.59|641.79|648.56|640.76|24
1655247570000|2022-06-14 22:59:30|648.56|640.76|648.34|640.54|648.56|640.76|648.33|640.53|17
1655247580000|2022-06-14 22:59:40|648.21|640.41|648.32|640.52|648.41|640.61|648.21|640.41|13
1655247590000|2022-06-14 22:59:50|648.34|640.54|648.39|640.59|648.4|640.6|648.34|640.54|6
1655247600000|2022-06-14 23:00:00|648.4|640.6|647.41|639.61|648.4|640.6|647.35|639.55|23
1655247610000|2022-06-14 23:00:10|647.4|639.6|647.43|639.63|647.43|639.63|647.25|639.45|22
1655247620000|2022-06-14 23:00:20|647.83|640.03|648.27|640.47|648.27|640.47|647.55|639.75|30
1655247630000|2022-06-14 23:00:30|648.21|640.41|649.19|641.39|649.2|641.4|648.21|640.41|21
1655247640000|2022-06-14 23:00:40|649.18|641.38|648.99|641.19|649.18|641.38|648.97|641.17|18
1655247650000|2022-06-14 23:00:50|648.98|641.18|648.19|640.39|648.98|641.18|648.19|640.39|25
1655247660000|2022-06-14 23:01:00|648.21|640.41|647.4|639.6|648.21|640.41|647.4|639.6|18
1655247670000|2022-06-14 23:01:10|647.39|639.59|648.16|640.36|648.2|640.4|647.33|639.53|24
1655247680000|2022-06-14 23:01:20|648.13|640.33|647.3|639.5|648.13|640.33|647.3|639.5|17
1655247690000|2022-06-14 23:01:30|647.29|639.49|647.01|639.21|647.36|639.56|646.82|639.02|13
1655247700000|2022-06-14 23:01:40|647|639.2|646.28|638.48|647.08|639.28|646.28|638.48|18
1655247710000|2022-06-14 23:01:50|646.29|638.49|646.6|638.8|646.9|639.1|646.21|638.41|28
1655247720000|2022-06-14 23:02:00|646.61|638.81|646.4|638.6|646.72|638.92|646.36|638.56|19
1655247730000|2022-06-14 23:02:10|646.36|638.56|645.48|637.68|646.36|638.56|645.47|637.67|25
1655247740000|2022-06-14 23:02:20|645.49|637.69|645.38|637.58|645.49|637.69|645.38|637.58|17
1655247750000|2022-06-14 23:02:30|645.39|637.59|645.43|637.63|645.44|637.64|645.15|637.35|13
1655247760000|2022-06-14 23:02:40|645.52|637.72|645.71|637.91|646.06|638.26|645.52|637.72|17
1655247770000|2022-06-14 23:02:50|645.69|637.89|645.69|637.89|645.69|637.89|645.69|637.89|1
1655247780000|2022-06-14 23:03:00|645.83|638.03|645.96|638.16|645.96|638.16|645.83|638.03|4
1655247790000|2022-06-14 23:03:10|645.97|638.17|646.89|639.09|646.94|639.14|645.97|638.17|18
1655247800000|2022-06-14 23:03:20|646.87|639.07|646.46|638.66|647.32|639.52|646.25|638.45|30
1655247810000|2022-06-14 23:03:30|646.45|638.65|646.71|638.91|646.81|639.01|646.4|638.6|25
1655247820000|2022-06-14 23:03:40|646.68|638.88|646.26|638.46|646.68|638.88|646.26|638.46|14
1655247830000|2022-06-14 23:03:50|646.24|638.44|645.52|637.72|646.24|638.44|645.48|637.68|20
1655247840000|2022-06-14 23:04:00|645.51|637.71|645.45|637.65|645.59|637.79|645.43|637.63|17
1655247850000|2022-06-14 23:04:10|645.5|637.7|645.98|638.18|645.98|638.18|645.47|637.67|16
1655247860000|2022-06-14 23:04:20|645.99|638.19|646.25|638.45|646.3|638.5|645.88|638.08|17
1655247870000|2022-06-14 23:04:30|646.54|638.74|646.81|639.01|646.84|639.04|646.54|638.74|18
1655247880000|2022-06-14 23:04:40|646.79|638.99|646.79|638.99|647.04|639.24|646.48|638.68|20
1655247890000|2022-06-14 23:04:50|646.74|638.94|647.2|639.4|647.2|639.4|646.67|638.87|20
1655247900000|2022-06-14 23:05:00|647.22|639.42|647.24|639.44|647.34|639.54|647.22|639.42|9
1655247910000|2022-06-14 23:05:10|647.25|639.45|647.73|639.93|647.88|640.08|647.25|639.45|24
1655247920000|2022-06-14 23:05:20|647.8|640|647.92|640.12|647.93|640.13|647.78|639.98|16
1655247930000|2022-06-14 23:05:30|648.05|640.25|649.04|641.24|649.05|641.25|648.05|640.25|24
1655247940000|2022-06-14 23:05:40|649.03|641.23|649.49|641.69|649.53|641.73|648.95|641.15|23
1655247950000|2022-06-14 23:05:50|649.65|641.85|652.44|644.64|652.44|644.64|649.65|641.85|32
1655247960000|2022-06-14 23:06:00|652.35|644.55|653.96|646.16|654.42|646.62|652.35|644.55|33
1655247970000|2022-06-14 23:06:10|653.97|646.17|653.38|645.58|653.97|646.17|653.09|645.29|26
1655247980000|2022-06-14 23:06:20|653.36|645.56|652.61|644.81|653.39|645.59|652.36|644.56|24
1655247990000|2022-06-14 23:06:30|652.83|645.03|653.06|645.26|653.25|645.45|652.78|644.98|24
1655248000000|2022-06-14 23:06:40|653.07|645.27|652.34|644.54|653.21|645.41|652.19|644.39|26
1655248010000|2022-06-14 23:06:50|652.35|644.55|651.44|643.64|652.35|644.55|651.24|643.44|25
1655248020000|2022-06-14 23:07:00|651.42|643.62|650.29|642.49|651.42|643.62|649.97|642.17|29
1655248030000|2022-06-14 23:07:10|650.27|642.47|649.5|641.7|650.27|642.47|649.5|641.7|29
1655248040000|2022-06-14 23:07:20|649.53|641.73|649.39|641.59|649.53|641.73|649.39|641.59|16
1655248050000|2022-06-14 23:07:30|649.37|641.57|650.04|642.24|650.04|642.24|649.34|641.54|21
1655248060000|2022-06-14 23:07:40|649.94|642.14|650.05|642.25|650.26|642.46|649.65|641.85|26
1655248070000|2022-06-14 23:07:50|650.01|642.21|652.18|644.38|652.18|644.38|650.01|642.21|30
1655248080000|2022-06-14 23:08:00|652.1|644.3|654.02|646.22|654.03|646.23|652.1|644.3|37
1655248090000|2022-06-14 23:08:10|653.9|646.1|654.48|646.68|654.9|647.1|653.9|646.1|31
1655248100000|2022-06-14 23:08:20|655.33|647.53|656.29|648.49|657.67|649.87|655.17|647.37|30
1655248110000|2022-06-14 23:08:30|656.24|648.44|656.57|648.77|656.57|648.77|656.24|648.44|15
1655248120000|2022-06-14 23:08:40|656.56|648.76|656.47|648.67|656.58|648.78|656.33|648.53|24
1655248130000|2022-06-14 23:08:50|656.53|648.73|656.38|648.58|657.38|649.58|656.38|648.58|39
1655248140000|2022-06-14 23:09:00|656.44|648.64|655.96|648.16|656.44|648.64|655.44|647.64|23
1655248150000|2022-06-14 23:09:10|656.01|648.21|656.7|648.9|656.7|648.9|655.72|647.92|30
1655248160000|2022-06-14 23:09:20|656.09|648.29|657.41|649.61|658.02|650.22|656.03|648.23|33
1655248170000|2022-06-14 23:09:30|657.45|649.65|657.15|649.35|657.48|649.68|656.69|648.89|29
1655248180000|2022-06-14 23:09:40|657.23|649.43|656.29|648.49|657.37|649.57|656.29|648.49|27
1655248190000|2022-06-14 23:09:50|656.34|648.54|656.49|648.69|656.79|648.99|656.32|648.52|27
1655248200000|2022-06-14 23:10:00|656.47|648.67|655.57|647.77|656.5|648.7|655.57|647.77|29
1655248210000|2022-06-14 23:10:10|655.58|647.78|657.05|649.25|657.05|649.25|655.58|647.78|32
1655248220000|2022-06-14 23:10:20|657.06|649.26|656.24|648.44|657.08|649.28|655.85|648.05|32
1655248230000|2022-06-14 23:10:30|656.31|648.51|656.11|648.31|656.35|648.55|655.56|647.76|29
1655248240000|2022-06-14 23:10:40|656.09|648.29|655.56|647.76|656.2|648.4|655.5|647.7|26
1655248250000|2022-06-14 23:10:50|655.57|647.77|655.45|647.65|656.32|648.52|655.42|647.62|30
1655248260000|2022-06-14 23:11:00|655.47|647.67|655.17|647.37|656.06|648.26|655.17|647.37|27
1655248270000|2022-06-14 23:11:10|655.15|647.35|653.94|646.14|655.15|647.35|653.4|645.6|30
1655248280000|2022-06-14 23:11:20|653.95|646.15|653.85|646.05|654.18|646.38|653.58|645.78|32
1655248290000|2022-06-14 23:11:30|653.84|646.04|652.97|645.17|653.88|646.08|652.59|644.79|37
1655248300000|2022-06-14 23:11:40|652.92|645.12|653.1|645.3|653.17|645.37|652.52|644.72|30
1655248310000|2022-06-14 23:11:50|653.12|645.32|652.48|644.68|653.13|645.33|652.42|644.62|22
1655248320000|2022-06-14 23:12:00|652.47|644.67|652.7|644.9|652.79|644.99|652.38|644.58|30
1655248330000|2022-06-14 23:12:10|652.69|644.89|652.05|644.25|652.99|645.19|652.05|644.25|24
1655248340000|2022-06-14 23:12:20|652.01|644.21|651.79|643.99|652.01|644.21|651.64|643.84|24
1655248350000|2022-06-14 23:12:30|651.81|644.01|650.57|642.77|651.81|644.01|650.57|642.77|33
1655248360000|2022-06-14 23:12:40|650.58|642.78|650.57|642.77|650.95|643.15|650.43|642.63|22
1655248370000|2022-06-14 23:12:50|650.56|642.76|650.96|643.16|650.99|643.19|650.51|642.71|26
1655248380000|2022-06-14 23:13:00|650.97|643.17|651.96|644.16|652.05|644.25|650.97|643.17|33
1655248390000|2022-06-14 23:13:10|651.95|644.15|650.46|642.66|651.95|644.15|650.46|642.66|32
1655248400000|2022-06-14 23:13:20|650.53|642.73|651.07|643.27|651.07|643.27|650.53|642.73|24
1655248410000|2022-06-14 23:13:30|651.12|643.32|653.23|645.43|653.23|645.43|650.97|643.17|26
1655248420000|2022-06-14 23:13:40|653.13|645.33|652.23|644.43|653.24|645.44|652.22|644.42|28
1655248430000|2022-06-14 23:13:50|652.24|644.44|651.48|643.68|652.24|644.44|651.46|643.66|25
1655248440000|2022-06-14 23:14:00|651.47|643.67|651.97|644.17|652.09|644.29|651.22|643.42|32
1655248450000|2022-06-14 23:14:10|651.95|644.15|651.84|644.04|652.11|644.31|651.84|644.04|28
1655248460000|2022-06-14 23:14:20|651.85|644.05|651.74|643.94|652.02|644.22|651.52|643.72|27
1655248470000|2022-06-14 23:14:30|652.1|644.3|651.65|643.85|652.1|644.3|651.65|643.85|22
1655248480000|2022-06-14 23:14:40|651.76|643.96|652.01|644.21|652.06|644.26|651.73|643.93|30
1655248490000|2022-06-14 23:14:50|651.97|644.17|652.1|644.3|652.17|644.37|651.91|644.11|28
1655248500000|2022-06-14 23:15:00|652.2|644.4|651.47|643.67|652.84|645.04|651.47|643.67|26
1655248510000|2022-06-14 23:15:10|651.68|643.88|650.99|643.19|651.68|643.88|650.44|642.64|29
1655248520000|2022-06-14 23:15:20|651|643.2|651.13|643.33|651.13|643.33|650.4|642.6|29
1655248530000|2022-06-14 23:15:30|651.2|643.4|650.99|643.19|651.24|643.44|650.85|643.05|26
1655248540000|2022-06-14 23:15:40|651|643.2|651.91|644.11|652.02|644.22|650.96|643.16|23
1655248550000|2022-06-14 23:15:50|651.9|644.1|651.4|643.6|652.02|644.22|651.3|643.5|25
1655248560000|2022-06-14 23:16:00|651.45|643.65|651.44|643.64|651.91|644.11|651.29|643.49|26
1655248570000|2022-06-14 23:16:10|651.48|643.68|651.82|644.02|651.97|644.17|651.39|643.59|30
1655248580000|2022-06-14 23:16:20|651.83|644.03|651.91|644.11|651.96|644.16|651.72|643.92|21
1655248590000|2022-06-14 23:16:30|651.9|644.1|651.97|644.17|651.98|644.18|651.87|644.07|13
1655248600000|2022-06-14 23:16:40|652.05|644.25|652.01|644.21|652.05|644.25|651.87|644.07|17
1655248610000|2022-06-14 23:16:50|652.02|644.22|651.73|643.93|652.02|644.22|651.7|643.9|25
1655248620000|2022-06-14 23:17:00|651.71|643.91|652.97|645.17|653.06|645.26|651.71|643.91|32
1655248630000|2022-06-14 23:17:10|652.95|645.15|653.62|645.82|653.88|646.08|652.88|645.08|25
1655248640000|2022-06-14 23:17:20|653.75|645.95|654.94|647.14|655.04|647.24|653.6|645.8|25
1655248650000|2022-06-14 23:17:30|654.93|647.13|654.25|646.45|654.93|647.13|654.24|646.44|21
1655248660000|2022-06-14 23:17:40|654.26|646.46|654.37|646.57|654.37|646.57|654.21|646.41|23
1655248670000|2022-06-14 23:17:50|654.35|646.55|655.02|647.22|655.1|647.3|654.3|646.5|24
1655248680000|2022-06-14 23:18:00|655.05|647.25|654.88|647.08|655.15|647.35|654.84|647.04|25
1655248690000|2022-06-14 23:18:10|654.87|647.07|655.77|647.97|655.77|647.97|654.83|647.03|28
1655248700000|2022-06-14 23:18:20|655.79|647.99|655.31|647.51|655.79|647.99|655.2|647.4|29
1655248710000|2022-06-14 23:18:30|655.26|647.46|656.14|648.34|656.14|648.34|655.11|647.31|20
1655248720000|2022-06-14 23:18:40|656.13|648.33|656.07|648.27|656.13|648.33|655.42|647.62|26
1655248730000|2022-06-14 23:18:50|656.04|648.24|655.37|647.57|656.04|648.24|655.31|647.51|28
1655248740000|2022-06-14 23:19:00|655.35|647.55|655.01|647.21|655.35|647.55|655|647.2|24
1655248750000|2022-06-14 23:19:10|655.13|647.33|655.74|647.94|655.74|647.94|655|647.2|28
1655248760000|2022-06-14 23:19:20|655.73|647.93|655.48|647.68|655.73|647.93|655.34|647.54|23
1655248770000|2022-06-14 23:19:30|655.52|647.72|655.43|647.63|655.53|647.73|655.33|647.53|15
1655248780000|2022-06-14 23:19:40|655.41|647.61|655.28|647.48|655.48|647.68|654.53|646.73|33
1655248790000|2022-06-14 23:19:50|655.29|647.49|655.38|647.58|655.42|647.62|654.97|647.17|29
1655248800000|2022-06-14 23:20:00|655.39|647.59|655.33|647.53|655.39|647.59|655.16|647.36|28
1655248810000|2022-06-14 23:20:10|655.31|647.51|655.24|647.44|655.57|647.77|655.24|647.44|26
1655248820000|2022-06-14 23:20:20|655.23|647.43|655.04|647.24|655.34|647.54|655.01|647.21|23
1655248830000|2022-06-14 23:20:30|654.99|647.19|654.99|647.19|655.29|647.49|654.96|647.16|11
1655248840000|2022-06-14 23:20:40|654.98|647.18|655.17|647.37|655.29|647.49|654.98|647.18|18
1655248850000|2022-06-14 23:20:50|655.11|647.31|655.18|647.38|655.27|647.47|655.11|647.31|20
1655248860000|2022-06-14 23:21:00|655.17|647.37|655.2|647.4|655.23|647.43|655.03|647.23|24
1655248870000|2022-06-14 23:21:10|655.24|647.44|655.33|647.53|655.61|647.81|655.08|647.28|25
1655248880000|2022-06-14 23:21:20|655.31|647.51|654.88|647.08|655.31|647.51|654.49|646.69|32
1655248890000|2022-06-14 23:21:30|654.77|646.97|655.83|648.03|655.84|648.04|654.71|646.91|29
1655248900000|2022-06-14 23:21:40|655.89|648.09|656.01|648.21|656.14|648.34|655.87|648.07|29
1655248910000|2022-06-14 23:21:50|656.11|648.31|655.48|647.68|656.12|648.32|655.31|647.51|35
1655248920000|2022-06-14 23:22:00|655.43|647.63|655.07|647.27|655.57|647.77|654.8|647|33
1655248930000|2022-06-14 23:22:10|655.06|647.26|655.12|647.32|655.42|647.62|655|647.2|26
1655248940000|2022-06-14 23:22:20|655.07|647.27|654.92|647.12|655.27|647.47|654.47|646.67|27
1655248950000|2022-06-14 23:22:30|654.93|647.13|655.33|647.53|655.33|647.53|654.35|646.55|30
1655248960000|2022-06-14 23:22:40|655.2|647.4|655.92|648.12|655.92|648.12|655.05|647.25|28
1655248970000|2022-06-14 23:22:50|655.9|648.1|655.88|648.08|656.21|648.41|655.77|647.97|26
1655248980000|2022-06-14 23:23:00|655.83|648.03|655.95|648.15|656.06|648.26|655.6|647.8|29
1655248990000|2022-06-14 23:23:10|655.93|648.13|656.02|648.22|656.36|648.56|655.88|648.08|24
1655249000000|2022-06-14 23:23:20|656.13|648.33|656.35|648.55|656.52|648.72|656.11|648.31|27
1655249010000|2022-06-14 23:23:30|656.48|648.68|657.04|649.24|657.3|649.5|656.43|648.63|26
1655249020000|2022-06-14 23:23:40|657.23|649.43|659.92|652.12|660.35|652.55|657.21|649.41|34
1655249030000|2022-06-14 23:23:50|660.02|652.22|659.32|651.52|660.04|652.24|659.25|651.45|31
1655249040000|2022-06-14 23:24:00|659.33|651.53|661.73|653.93|661.73|653.93|659.31|651.51|37
1655249050000|2022-06-14 23:24:10|661.79|653.99|662.33|654.53|662.48|654.68|661.53|653.73|33
1655249060000|2022-06-14 23:24:20|662.32|654.52|661.96|654.16|662.32|654.52|661.7|653.9|30
1655249070000|2022-06-14 23:24:30|661.98|654.18|662.25|654.45|662.36|654.56|661.76|653.96|31
1655249080000|2022-06-14 23:24:40|662.24|654.44|662.94|655.14|663.13|655.33|662.15|654.35|34
1655249090000|2022-06-14 23:24:50|663.15|655.35|662.42|654.62|663.54|655.74|662.4|654.6|33
1655249100000|2022-06-14 23:25:00|662.34|654.54|661.63|653.83|662.34|654.54|661.47|653.67|30
1655249110000|2022-06-14 23:25:10|661.59|653.79|661.85|654.05|662.53|654.73|661.4|653.6|30
1655249120000|2022-06-14 23:25:20|661.88|654.08|661.78|653.98|662.25|654.45|661.43|653.63|32
1655249130000|2022-06-14 23:25:30|661.77|653.97|661.7|653.9|662.14|654.34|661.41|653.61|32
1655249140000|2022-06-14 23:25:40|661.72|653.92|661.26|653.46|661.72|653.92|661.26|653.46|26
1655249150000|2022-06-14 23:25:50|661.28|653.48|661.47|653.67|661.85|654.05|661.19|653.39|36
1655249160000|2022-06-14 23:26:00|661.48|653.68|661.5|653.7|662.22|654.42|661.43|653.63|32
1655249170000|2022-06-14 23:26:10|661.49|653.69|659.41|651.61|661.49|653.69|659.41|651.61|36
1655249180000|2022-06-14 23:26:20|659.34|651.54|661.44|653.64|661.71|653.91|659.26|651.46|36
1655249190000|2022-06-14 23:26:30|661.17|653.37|661.24|653.44|662.07|654.27|661.12|653.32|29
1655249200000|2022-06-14 23:26:40|661.26|653.46|661.41|653.61|661.75|653.95|661.22|653.42|34
1655249210000|2022-06-14 23:26:50|661.34|653.54|662.06|654.26|662.06|654.26|661.23|653.43|29
1655249220000|2022-06-14 23:27:00|662.07|654.27|661.39|653.59|662.07|654.27|661.24|653.44|33
1655249230000|2022-06-14 23:27:10|661.4|653.6|661.16|653.36|661.4|653.6|660.42|652.62|27
1655249240000|2022-06-14 23:27:20|661.18|653.38|660.55|652.75|661.18|653.38|660.55|652.75|28
1655249250000|2022-06-14 23:27:30|660.54|652.74|659.34|651.54|660.54|652.74|659.33|651.53|26
1655249260000|2022-06-14 23:27:40|659.33|651.53|659.38|651.58|659.94|652.14|659.24|651.44|30
1655249270000|2022-06-14 23:27:50|659.39|651.59|658.61|650.81|659.79|651.99|658.61|650.81|30
1655249280000|2022-06-14 23:28:00|658.64|650.84|659.95|652.15|660.05|652.25|658.64|650.84|30
1655249290000|2022-06-14 23:28:10|659.86|652.06|659.46|651.66|660.02|652.22|659.44|651.64|31
1655249300000|2022-06-14 23:28:20|659.43|651.63|658.56|650.76|659.49|651.69|658.56|650.76|32
1655249310000|2022-06-14 23:28:30|658.57|650.77|658.39|650.59|658.57|650.77|658.35|650.55|22
1655249320000|2022-06-14 23:28:40|658.38|650.58|658.34|650.54|658.46|650.66|658.32|650.52|20
1655249330000|2022-06-14 23:28:50|658.31|650.51|658.45|650.65|658.47|650.67|658.19|650.39|24
1655249340000|2022-06-14 23:29:00|658.3|650.5|659.2|651.4|659.22|651.42|658.3|650.5|28
1655249350000|2022-06-14 23:29:10|659.22|651.42|659.27|651.47|659.3|651.5|658.9|651.1|29
1655249360000|2022-06-14 23:29:20|659.26|651.46|659.16|651.36|659.27|651.47|659.08|651.28|22
1655249370000|2022-06-14 23:29:30|659.15|651.35|659.07|651.27|659.22|651.42|659|651.2|30
1655249380000|2022-06-14 23:29:40|659.06|651.26|659.21|651.41|659.36|651.56|658.9|651.1|29
1655249390000|2022-06-14 23:29:50|659.22|651.42|659.21|651.41|659.23|651.43|659|651.2|31
1655249400000|2022-06-14 23:30:00|659.17|651.37|659.52|651.72|660.31|652.51|659.14|651.34|34
1655249410000|2022-06-14 23:30:10|659.53|651.73|659.18|651.38|659.59|651.79|659.16|651.36|27
1655249420000|2022-06-14 23:30:20|659.14|651.34|659.36|651.56|659.47|651.67|658.98|651.18|27
1655249430000|2022-06-14 23:30:30|659.13|651.33|659.37|651.57|659.96|652.16|659.13|651.33|32
1655249440000|2022-06-14 23:30:40|659.42|651.62|660.11|652.31|660.11|652.31|659.36|651.56|29
1655249450000|2022-06-14 23:30:50|660.01|652.21|660.7|652.9|660.7|652.9|659.88|652.08|28
1655249460000|2022-06-14 23:31:00|660.55|652.75|660.4|652.6|661.02|653.22|660.21|652.41|28
1655249470000|2022-06-14 23:31:10|660.42|652.62|660.85|653.05|661.08|653.28|660.34|652.54|32
1655249480000|2022-06-14 23:31:20|660.66|652.86|662.34|654.54|662.34|654.54|660.55|652.75|27
1655249490000|2022-06-14 23:31:30|662.33|654.53|662.52|654.72|662.65|654.85|661.33|653.53|34
1655249500000|2022-06-14 23:31:40|662.5|654.7|662.17|654.37|662.5|654.7|662.13|654.33|30
1655249510000|2022-06-14 23:31:50|662.16|654.36|661.81|654.01|662.16|654.36|661.46|653.66|28
1655249520000|2022-06-14 23:32:00|661.63|653.83|662.35|654.55|662.35|654.55|661.53|653.73|29
1655249530000|2022-06-14 23:32:10|662.37|654.57|662.77|654.97|663.26|655.46|662.15|654.35|26
1655249540000|2022-06-14 23:32:20|662.8|655|663.3|655.5|663.75|655.95|662.8|655|25
1655249550000|2022-06-14 23:32:30|663.32|655.52|662.76|654.96|663.39|655.59|662.76|654.96|25
1655249560000|2022-06-14 23:32:40|662.86|655.06|662.28|654.48|662.99|655.19|662.28|654.48|26
1655249570000|2022-06-14 23:32:50|662.27|654.47|663.68|655.88|663.68|655.88|662.27|654.47|28
1655249580000|2022-06-14 23:33:00|663.75|655.95|663.57|655.77|663.83|656.03|663.41|655.61|18
1655249590000|2022-06-14 23:33:10|663.59|655.79|665.14|657.34|665.14|657.34|663.59|655.79|25
1655249600000|2022-06-14 23:33:20|664.98|657.18|665.34|657.54|666.21|658.41|664.98|657.18|26
1655249610000|2022-06-14 23:33:30|665.33|657.53|665.14|657.34|665.52|657.72|665.08|657.28|24
1655249620000|2022-06-14 23:33:40|665.16|657.36|665.24|657.44|665.24|657.44|665.04|657.24|27
1655249630000|2022-06-14 23:33:50|665.23|657.43|665.09|657.29|665.28|657.48|665.01|657.21|23
1655249640000|2022-06-14 23:34:00|665.03|657.23|663.52|655.72|665.03|657.23|663.47|655.67|29
1655249650000|2022-06-14 23:34:10|663.49|655.69|663.77|655.97|664.02|656.22|663.27|655.47|27
1655249660000|2022-06-14 23:34:20|663.68|655.88|662.45|654.65|663.68|655.88|662.45|654.65|27
1655249670000|2022-06-14 23:34:30|662.44|654.64|662.96|655.16|663.34|655.54|661.97|654.17|28
1655249680000|2022-06-14 23:34:40|662.88|655.08|663.25|655.45|663.28|655.48|662.53|654.73|29
1655249690000|2022-06-14 23:34:50|663.21|655.41|663.62|655.82|663.85|656.05|662.87|655.07|31
1655249700000|2022-06-14 23:35:00|663.63|655.83|664|656.2|664.05|656.25|663.36|655.56|30
1655249710000|2022-06-14 23:35:10|663.98|656.18|663.28|655.48|663.98|656.18|663.18|655.38|26
1655249720000|2022-06-14 23:35:20|663.31|655.51|663.18|655.38|663.34|655.54|662.58|654.78|29
1655249730000|2022-06-14 23:35:30|663.16|655.36|663.11|655.31|663.26|655.46|663.1|655.3|26
1655249740000|2022-06-14 23:35:40|663.12|655.32|663.43|655.63|663.43|655.63|662.98|655.18|33
1655249750000|2022-06-14 23:35:50|663.36|655.56|664.13|656.33|664.19|656.39|663.27|655.47|27
1655249760000|2022-06-14 23:36:00|664.17|656.37|664.3|656.5|664.6|656.8|663.8|656|23
1655249770000|2022-06-14 23:36:10|664.31|656.51|666.88|659.08|667.08|659.28|664.31|656.51|31
1655249780000|2022-06-14 23:36:20|666.87|659.07|665.46|657.66|666.87|659.07|665.3|657.5|27
1655249790000|2022-06-14 23:36:30|665.44|657.64|664.97|657.17|665.5|657.7|664.92|657.12|28
1655249800000|2022-06-14 23:36:40|664.95|657.15|666.27|658.47|666.41|658.61|664.9|657.1|24
1655249810000|2022-06-14 23:36:50|666.28|658.48|666.04|658.24|666.29|658.49|665.62|657.82|25
1655249820000|2022-06-14 23:37:00|666.05|658.25|666.39|658.59|666.82|659.02|666.03|658.23|29
1655249830000|2022-06-14 23:37:10|666.46|658.66|666.33|658.53|666.46|658.66|666.02|658.22|19
1655249840000|2022-06-14 23:37:20|666.34|658.54|668.9|661.1|669.1|661.3|666.17|658.37|34
1655249850000|2022-06-14 23:37:30|669.02|661.22|668.54|660.74|669.46|661.66|668.2|660.4|35
1655249860000|2022-06-14 23:37:40|668.53|660.73|668.27|660.47|668.53|660.73|668.1|660.3|24
1655249870000|2022-06-14 23:37:50|668.25|660.45|667.84|660.04|668.76|660.96|667.82|660.02|30
1655249880000|2022-06-14 23:38:00|667.83|660.03|667.61|659.81|668.15|660.35|667.46|659.66|34
1655249890000|2022-06-14 23:38:10|667.57|659.77|667.97|660.17|668.26|660.46|667.36|659.56|32
1655249900000|2022-06-14 23:38:20|668.03|660.23|668.3|660.5|669.03|661.23|668.03|660.23|32
1655249910000|2022-06-14 23:38:30|668.22|660.42|668.09|660.29|668.29|660.49|668.03|660.23|18
1655249920000|2022-06-14 23:38:40|668.1|660.3|667.72|659.92|668.49|660.69|667.72|659.92|23
1655249930000|2022-06-14 23:38:50|667.43|659.63|668.18|660.38|668.29|660.49|667.43|659.63|30
1655249940000|2022-06-14 23:39:00|668.29|660.49|667.27|659.47|668.42|660.62|667.27|659.47|32
1655249950000|2022-06-14 23:39:10|667.26|659.46|668.28|660.48|668.28|660.48|667.14|659.34|33
1655249960000|2022-06-14 23:39:20|668.27|660.47|668.55|660.75|668.89|661.09|668.13|660.33|30
1655249970000|2022-06-14 23:39:30|668.97|661.17|671.92|664.12|672.17|664.37|668.91|661.11|33
1655249980000|2022-06-14 23:39:40|672.05|664.25|671.2|663.4|672.05|664.25|671.16|663.36|22
1655249990000|2022-06-14 23:39:50|671.19|663.39|671|663.2|671.28|663.48|670.4|662.6|22
1655250000000|2022-06-14 23:40:00|671.03|663.23|669.42|661.62|671.34|663.54|669.41|661.61|34
1655250010000|2022-06-14 23:40:10|669.43|661.63|669.29|661.49|669.43|661.63|669.24|661.44|21
1655250020000|2022-06-14 23:40:20|669.31|661.51|669.38|661.58|669.38|661.58|668.39|660.59|33
1655250030000|2022-06-14 23:40:30|669.39|661.59|668.97|661.17|669.5|661.7|668.83|661.03|29
1655250040000|2022-06-14 23:40:40|668.96|661.16|669.34|661.54|669.39|661.59|668.96|661.16|24
1655250050000|2022-06-14 23:40:50|669.13|661.33|668.34|660.54|669.34|661.54|668.23|660.43|27
1655250060000|2022-06-14 23:41:00|668.37|660.57|668.3|660.5|668.47|660.67|668.25|660.45|23
1655250070000|2022-06-14 23:41:10|668.29|660.49|668.33|660.53|668.36|660.56|668.25|660.45|17
1655250080000|2022-06-14 23:41:20|668.29|660.49|668.31|660.51|668.32|660.52|668.25|660.45|15
1655250090000|2022-06-14 23:41:30|668.33|660.53|668.25|660.45|668.35|660.55|668.22|660.42|16
1655250100000|2022-06-14 23:41:40|668.26|660.46|668.38|660.58|668.52|660.72|668.25|660.45|20
1655250110000|2022-06-14 23:41:50|668.37|660.57|668.41|660.61|668.46|660.66|668.37|660.57|20
1655250120000|2022-06-14 23:42:00|668.4|660.6|668.23|660.43|668.41|660.61|667.87|660.07|19
1655250130000|2022-06-14 23:42:10|668.27|660.47|668.81|661.01|668.92|661.12|668.27|660.47|24
1655250140000|2022-06-14 23:42:20|668.82|661.02|667.3|659.5|668.82|661.02|667.3|659.5|31
1655250150000|2022-06-14 23:42:30|667.28|659.48|666.69|658.89|667.32|659.52|666.65|658.85|25
1655250160000|2022-06-14 23:42:40|666.7|658.9|667.22|659.42|667.23|659.43|666.7|658.9|14
1655250170000|2022-06-14 23:42:50|667.21|659.41|668.08|660.28|668.1|660.3|667.16|659.36|22
1655250180000|2022-06-14 23:43:00|668.1|660.3|667.54|659.74|668.3|660.5|667.5|659.7|24
1655250190000|2022-06-14 23:43:10|667.55|659.75|667.39|659.59|667.83|660.03|667.35|659.55|29
1655250200000|2022-06-14 23:43:20|667.38|659.58|666.09|658.29|667.42|659.62|666.09|658.29|24
1655250210000|2022-06-14 23:43:30|666.05|658.25|666.02|658.22|666.17|658.37|665.59|657.79|22
1655250220000|2022-06-14 23:43:40|665.94|658.14|665.42|657.62|665.98|658.18|665.42|657.62|20
1655250230000|2022-06-14 23:43:50|665.45|657.65|665.32|657.52|665.46|657.66|665.28|657.48|28
1655250240000|2022-06-14 23:44:00|665.29|657.49|665.39|657.59|665.41|657.61|665.29|657.49|26
1655250250000|2022-06-14 23:44:10|665.38|657.58|666.57|658.77|666.97|659.17|665.29|657.49|19
1655250260000|2022-06-14 23:44:20|666.58|658.78|666.81|659.01|667.23|659.43|666.3|658.5|33
1655250270000|2022-06-14 23:44:30|666.8|659|667|659.2|667.06|659.26|666.8|659|22
1655250280000|2022-06-14 23:44:40|667.03|659.23|666.44|658.64|667.03|659.23|666.42|658.62|18
1655250290000|2022-06-14 23:44:50|666.42|658.62|666.46|658.66|666.48|658.68|666.07|658.27|29
1655250300000|2022-06-14 23:45:00|666.43|658.63|666.07|658.27|666.43|658.63|666.03|658.23|29
1655250310000|2022-06-14 23:45:10|666.08|658.28|667.46|659.66|667.56|659.76|666.08|658.28|30
1655250320000|2022-06-14 23:45:20|667.59|659.79|667.21|659.41|667.76|659.96|666.78|658.98|26
1655250330000|2022-06-14 23:45:30|667.2|659.4|667.12|659.32|667.41|659.61|666.99|659.19|25
1655250340000|2022-06-14 23:45:40|667.13|659.33|668.05|660.25|668.05|660.25|667.13|659.33|24
1655250350000|2022-06-14 23:45:50|668.18|660.38|668.65|660.85|669.66|661.86|668.18|660.38|35
1655250360000|2022-06-14 23:46:00|668.66|660.86|668.98|661.18|669.07|661.27|668.45|660.65|32
1655250370000|2022-06-14 23:46:10|668.97|661.17|668.36|660.56|669.15|661.35|668.36|660.56|35
1655250380000|2022-06-14 23:46:20|668.37|660.57|668.42|660.62|668.93|661.13|668.37|660.57|31
1655250390000|2022-06-14 23:46:30|668.4|660.6|667.99|660.19|668.44|660.64|667.99|660.19|21
1655250400000|2022-06-14 23:46:40|667.98|660.18|667.26|659.46|668.18|660.38|667.26|659.46|22
1655250410000|2022-06-14 23:46:50|667.2|659.4|666.66|658.86|667.34|659.54|666.62|658.82|27
1655250420000|2022-06-14 23:47:00|666.63|658.83|666.28|658.48|666.63|658.83|666.28|658.48|25
1655250430000|2022-06-14 23:47:10|665.73|657.93|665.61|657.81|666.18|658.38|665.6|657.8|23
1655250440000|2022-06-14 23:47:20|665.54|657.74|665.29|657.49|665.8|658|665.15|657.35|26
1655250450000|2022-06-14 23:47:30|665.32|657.52|664.81|657.01|665.33|657.53|664.78|656.98|17
1655250460000|2022-06-14 23:47:40|664.82|657.02|665.36|657.56|665.8|658|664.82|657.02|26
1655250470000|2022-06-14 23:47:50|665.23|657.43|666.72|658.92|666.72|658.92|664.96|657.16|31
1655250480000|2022-06-14 23:48:00|666.73|658.93|665.45|657.65|666.73|658.93|665.37|657.57|26
1655250490000|2022-06-14 23:48:10|665.34|657.54|665.37|657.57|665.45|657.65|665.15|657.35|25
1655250500000|2022-06-14 23:48:20|665.35|657.55|665.52|657.72|665.66|657.86|665.26|657.46|24
1655250510000|2022-06-14 23:48:30|665.51|657.71|665.66|657.86|665.73|657.93|665.34|657.54|24
1655250520000|2022-06-14 23:48:40|665.67|657.87|666.37|658.57|666.63|658.83|665.56|657.76|29
1655250530000|2022-06-14 23:48:50|666.24|658.44|665.83|658.03|666.4|658.6|665.71|657.91|15
1655250540000|2022-06-14 23:49:00|665.84|658.04|665.79|657.99|666.14|658.34|665.79|657.99|14
1655250550000|2022-06-14 23:49:10|665.73|657.93|666.12|658.32|666.3|658.5|665.73|657.93|15
1655250560000|2022-06-14 23:49:20|666.1|658.3|666.07|658.27|666.29|658.49|665.8|658|20
1655250570000|2022-06-14 23:49:30|666.08|658.28|666.07|658.27|666.26|658.46|665.99|658.19|25
1655250580000|2022-06-14 23:49:40|666.06|658.26|666.28|658.48|666.35|658.55|666.06|658.26|20
1655250590000|2022-06-14 23:49:50|666.26|658.46|666.03|658.23|666.38|658.58|666.02|658.22|25
1655250600000|2022-06-14 23:50:00|666.06|658.26|666.28|658.48|666.31|658.51|665.87|658.07|25
1655250610000|2022-06-14 23:50:10|666.22|658.42|665.97|658.17|666.3|658.5|665.77|657.97|21
1655250620000|2022-06-14 23:50:20|665.98|658.18|669.22|661.42|669.36|661.56|665.98|658.18|28
1655250630000|2022-06-14 23:50:30|669.4|661.6|669.53|661.73|669.56|661.76|669.35|661.55|17
1655250640000|2022-06-14 23:50:40|669.52|661.72|669.22|661.42|669.58|661.78|669.17|661.37|25
1655250650000|2022-06-14 23:50:50|669.21|661.41|673.5|665.7|673.5|665.7|669.2|661.4|27
1655250660000|2022-06-14 23:51:00|673.32|665.52|672.34|664.54|673.45|665.65|672.34|664.54|19
1655250670000|2022-06-14 23:51:10|672.43|664.63|673.35|665.55|674.1|666.3|672.43|664.63|34
1655250680000|2022-06-14 23:51:20|674.09|666.29|680.96|673.16|680.96|673.16|674.06|666.26|35
1655250690000|2022-06-14 23:51:30|681.07|673.27|685.06|677.26|686.84|679.04|681.07|673.27|38
1655250700000|2022-06-14 23:51:40|684.72|676.92|681.05|673.25|685.39|677.59|681.05|673.25|36
1655250710000|2022-06-14 23:51:50|681.13|673.33|679.51|671.71|681.29|673.49|679.23|671.43|39
1655250720000|2022-06-14 23:52:00|679.52|671.72|680.28|672.48|681.2|673.4|679.52|671.72|27
1655250730000|2022-06-14 23:52:10|680.19|672.39|679.08|671.28|680.34|672.54|679.02|671.22|26
1655250740000|2022-06-14 23:52:20|679.2|671.4|678.49|670.69|679.2|671.4|678.49|670.69|22
1655250750000|2022-06-14 23:52:30|678.44|670.64|678.9|671.1|678.9|671.1|678.39|670.59|25
1655250760000|2022-06-14 23:52:40|678.91|671.11|684.93|677.13|686.12|678.32|678.91|671.11|35
1655250770000|2022-06-14 23:52:50|684.86|677.06|687.63|679.83|689.29|681.49|684.56|676.76|37
1655250780000|2022-06-14 23:53:00|687.43|679.63|686.13|678.33|687.54|679.74|684.66|676.86|33
1655250790000|2022-06-14 23:53:10|686.15|678.35|684.17|676.37|686.15|678.35|684.12|676.32|27
1655250800000|2022-06-14 23:53:20|684.25|676.45|683.2|675.4|684.54|676.74|683.2|675.4|29
1655250810000|2022-06-14 23:53:30|683.18|675.38|683.12|675.32|684.32|676.52|682.83|675.03|30
1655250820000|2022-06-14 23:53:40|683.11|675.31|681.45|673.65|683.11|675.31|681.45|673.65|28
1655250830000|2022-06-14 23:53:50|681.49|673.69|680.11|672.31|681.6|673.8|680.11|672.31|27
1655250840000|2022-06-14 23:54:00|680.09|672.29|681.16|673.36|681.16|673.36|680.02|672.22|29
1655250850000|2022-06-14 23:54:10|680.93|673.13|679.24|671.44|680.93|673.13|678.34|670.54|39
1655250860000|2022-06-14 23:54:20|679.27|671.47|679.41|671.61|679.42|671.62|678.75|670.95|28
1655250870000|2022-06-14 23:54:30|679.37|671.57|679.64|671.84|680|672.2|679.37|671.57|25
1655250880000|2022-06-14 23:54:40|679.56|671.76|680.9|673.1|681.01|673.21|679.56|671.76|27
1655250890000|2022-06-14 23:54:50|680.56|672.76|680.79|672.99|681.15|673.35|679.26|671.46|34
1655250900000|2022-06-14 23:55:00|680.8|673|679.96|672.16|680.95|673.15|679.77|671.97|31
1655250910000|2022-06-14 23:55:10|680|672.2|680.19|672.39|680.33|672.53|679.69|671.89|26
1655250920000|2022-06-14 23:55:20|680.13|672.33|680.43|672.63|680.81|673.01|679.63|671.83|26
1655250930000|2022-06-14 23:55:30|680.42|672.62|680.01|672.21|680.54|672.74|680.01|672.21|23
1655250940000|2022-06-14 23:55:40|680.1|672.3|680.08|672.28|680.45|672.65|679.73|671.93|29
1655250950000|2022-06-14 23:55:50|680.07|672.27|679.49|671.69|680.61|672.81|679.49|671.69|28
1655250960000|2022-06-14 23:56:00|679.51|671.71|678.64|670.84|679.63|671.83|678.64|670.84|28
1655250970000|2022-06-14 23:56:10|678.63|670.83|679.65|671.85|679.85|672.05|678.63|670.83|32
1655250980000|2022-06-14 23:56:20|679.51|671.71|680.43|672.63|680.44|672.64|679.33|671.53|27
1655250990000|2022-06-14 23:56:30|680.58|672.78|679.74|671.94|680.61|672.81|679.5|671.7|29
1655251000000|2022-06-14 23:56:40|680.14|672.34|679.78|671.98|680.39|672.59|679.67|671.87|27
1655251010000|2022-06-14 23:56:50|679.84|672.04|679.93|672.13|679.93|672.13|679.5|671.7|19
1655251020000|2022-06-14 23:57:00|679.68|671.88|679.49|671.69|679.73|671.93|679.49|671.69|12
1655251030000|2022-06-14 23:57:10|679.52|671.72|679.12|671.32|679.76|671.96|679.07|671.27|20
1655251040000|2022-06-14 23:57:20|679.09|671.29|679|671.2|679.23|671.43|678.78|670.98|28
1655251050000|2022-06-14 23:57:30|678.98|671.18|678.94|671.14|679.12|671.32|678.76|670.96|20
1655251060000|2022-06-14 23:57:40|678.95|671.15|678.9|671.1|678.99|671.19|678.61|670.81|25
1655251070000|2022-06-14 23:57:50|678.94|671.14|678.96|671.16|678.96|671.16|678.65|670.85|19
1655251080000|2022-06-14 23:58:00|678.78|670.98|678.92|671.12|679.08|671.28|678.78|670.98|27
1655251090000|2022-06-14 23:58:10|678.95|671.15|679.92|672.12|679.92|672.12|678.95|671.15|18
1655251100000|2022-06-14 23:58:20|679.89|672.09|679.5|671.7|679.89|672.09|679.36|671.56|18
1655251110000|2022-06-14 23:58:30|679.49|671.69|679.23|671.43|679.97|672.17|679.04|671.24|27
1655251120000|2022-06-14 23:58:40|679.22|671.42|678.28|670.48|679.29|671.49|678.16|670.36|14
1655251130000|2022-06-14 23:58:50|678.31|670.51|678.18|670.38|678.31|670.51|678.11|670.31|17
1655251140000|2022-06-14 23:59:00|678.14|670.34|677.96|670.16|678.32|670.52|677.74|669.94|28
1655251150000|2022-06-14 23:59:10|677.93|670.13|677.85|670.05|677.94|670.14|677.59|669.79|21
1655251160000|2022-06-14 23:59:20|677.84|670.04|676.7|668.9|677.84|670.04|676.7|668.9|25
1655251170000|2022-06-14 23:59:30|676.72|668.92|677.11|669.31|677.31|669.51|676.68|668.88|16
1655251180000|2022-06-14 23:59:40|677.16|669.36|677.08|669.28|677.45|669.65|676.95|669.15|27
1655251190000|2022-06-14 23:59:50|677.01|669.21|676.12|668.32|677.01|669.21|675.85|668.05|24
1655251200000|2022-06-15 00:00:00|676.34|668.54|676.45|668.65|676.82|669.02|676.14|668.34|19
1655251210000|2022-06-15 00:00:10|676.36|668.56|675.29|667.49|676.37|668.57|675.29|667.49|29
1655251220000|2022-06-15 00:00:20|675.23|667.43|675.2|667.4|676.03|668.23|675.1|667.3|33
1655251230000|2022-06-15 00:00:30|675.18|667.38|675.12|667.32|675.25|667.45|674.79|666.99|33
1655251240000|2022-06-15 00:00:40|675.23|667.43|674.81|667.01|675.63|667.83|674.81|667.01|23
1655251250000|2022-06-15 00:00:50|674.79|666.99|675.97|668.17|676.04|668.24|674.77|666.97|25
1655251260000|2022-06-15 00:01:00|675.88|668.08|675.62|667.82|676.6|668.8|675.23|667.43|25
1655251270000|2022-06-15 00:01:10|675.57|667.77|675.27|667.47|675.73|667.93|675.25|667.45|25
1655251280000|2022-06-15 00:01:20|675.24|667.44|674.36|666.56|675.24|667.44|673.72|665.92|27
1655251290000|2022-06-15 00:01:30|674.41|666.61|673.38|665.58|674.41|666.61|673.38|665.58|34
1655251300000|2022-06-15 00:01:40|673.39|665.59|672.18|664.38|673.39|665.59|672.18|664.38|30
1655251310000|2022-06-15 00:01:50|672.08|664.28|673.63|665.83|673.63|665.83|672.08|664.28|35
1655251320000|2022-06-15 00:02:00|673.78|665.98|673.52|665.72|674.12|666.32|673.39|665.59|25
1655251330000|2022-06-15 00:02:10|673.53|665.73|673.1|665.3|673.62|665.82|673.08|665.28|14
1655251340000|2022-06-15 00:02:20|673.09|665.29|672.99|665.19|673.25|665.45|672.87|665.07|27
1655251350000|2022-06-15 00:02:30|672.96|665.16|673.1|665.3|673.17|665.37|672.96|665.16|24
1655251360000|2022-06-15 00:02:40|673.07|665.27|672.31|664.51|673.07|665.27|672.31|664.51|24
1655251370000|2022-06-15 00:02:50|672.3|664.5|671.3|663.5|672.42|664.62|671.26|663.46|25
1655251380000|2022-06-15 00:03:00|671.29|663.49|671.79|663.99|672.88|665.08|671.02|663.22|36
1655251390000|2022-06-15 00:03:10|671.74|663.94|672.25|664.45|672.62|664.82|671.35|663.55|30
1655251400000|2022-06-15 00:03:20|672.24|664.44|671.94|664.14|672.24|664.44|671.85|664.05|29
1655251410000|2022-06-15 00:03:30|671.93|664.13|671.83|664.03|672.18|664.38|671.01|663.21|32
1655251420000|2022-06-15 00:03:40|672.12|664.32|672.22|664.42|672.99|665.19|671.74|663.94|32
1655251430000|2022-06-15 00:03:50|672.14|664.34|672|664.2|672.46|664.66|672|664.2|23
1655251440000|2022-06-15 00:04:00|671.99|664.19|672.13|664.33|672.96|665.16|671.98|664.18|27
1655251450000|2022-06-15 00:04:10|672.12|664.32|670.3|662.5|672.19|664.39|670.3|662.5|30
1655251460000|2022-06-15 00:04:20|670.31|662.51|670.77|662.97|671|663.2|670.31|662.51|28
1655251470000|2022-06-15 00:04:30|670.8|663|670.44|662.64|671.01|663.21|670.3|662.5|27
1655251480000|2022-06-15 00:04:40|670.42|662.62|670.38|662.58|670.76|662.96|670.25|662.45|28
1655251490000|2022-06-15 00:04:50|670.34|662.54|669.35|661.55|670.6|662.8|669.35|661.55|24
1655251500000|2022-06-15 00:05:00|669.17|661.37|668.3|660.5|669.42|661.62|668.27|660.47|28
1655251510000|2022-06-15 00:05:10|668.25|660.45|667.24|659.44|668.25|660.45|667.16|659.36|31
1655251520000|2022-06-15 00:05:20|667.22|659.42|667.35|659.55|667.35|659.55|666.74|658.94|28
1655251530000|2022-06-15 00:05:30|667.34|659.54|667.09|659.29|667.38|659.58|667.01|659.21|26
1655251540000|2022-06-15 00:05:40|667.1|659.3|667.4|659.6|667.92|660.12|667.09|659.29|20
1655251550000|2022-06-15 00:05:50|667.15|659.35|668.43|660.63|668.74|660.94|667.15|659.35|20
1655251560000|2022-06-15 00:06:00|668.59|660.79|667.84|660.04|669.13|661.33|667.84|660.04|29
1655251570000|2022-06-15 00:06:10|667.83|660.03|667.28|659.48|668.06|660.26|667.13|659.33|19
1655251580000|2022-06-15 00:06:20|667.45|659.65|667.51|659.71|667.9|660.1|667.45|659.65|27
1655251590000|2022-06-15 00:06:30|667.5|659.7|667.63|659.83|667.68|659.88|667.24|659.44|23
1655251600000|2022-06-15 00:06:40|667.73|659.93|668.6|660.8|668.6|660.8|667.73|659.93|23
1655251610000|2022-06-15 00:06:50|668.64|660.84|670.72|662.92|670.72|662.92|668.57|660.77|33
1655251620000|2022-06-15 00:07:00|670.71|662.91|670.1|662.3|670.74|662.94|670.05|662.25|23
1655251630000|2022-06-15 00:07:10|670.11|662.31|668.96|661.16|670.16|662.36|668.95|661.15|34
1655251640000|2022-06-15 00:07:20|668.9|661.1|668.47|660.67|668.93|661.13|667.98|660.18|26
1655251650000|2022-06-15 00:07:30|668.24|660.44|668.58|660.78|668.84|661.04|668.24|660.44|31
1655251660000|2022-06-15 00:07:40|668.52|660.72|667.85|660.05|668.6|660.8|667.85|660.05|29
1655251670000|2022-06-15 00:07:50|667.86|660.06|668.02|660.22|668.05|660.25|667.81|660.01|23
1655251680000|2022-06-15 00:08:00|668.03|660.23|667.92|660.12|668.04|660.24|667.86|660.06|26
1655251690000|2022-06-15 00:08:10|667.9|660.1|669.04|661.24|669.04|661.24|667.89|660.09|26
1655251700000|2022-06-15 00:08:20|669.05|661.25|669.04|661.24|669.08|661.28|668.88|661.08|22
1655251710000|2022-06-15 00:08:30|669.03|661.23|669.18|661.38|669.26|661.46|668.26|660.46|14
1655251720000|2022-06-15 00:08:40|669.2|661.4|669.2|661.4|669.2|661.4|669.05|661.25|13
1655251730000|2022-06-15 00:08:50|669.18|661.38|668.53|660.73|669.18|661.38|668.53|660.73|19
1655251740000|2022-06-15 00:09:00|668.33|660.53|669.22|661.42|669.34|661.54|668.33|660.53|18
1655251750000|2022-06-15 00:09:10|669.1|661.3|669.06|661.26|669.11|661.31|668.93|661.13|18
1655251760000|2022-06-15 00:09:20|669.05|661.25|668.31|660.51|669.05|661.25|668.31|660.51|26
1655251770000|2022-06-15 00:09:30|668.28|660.48|668.78|660.98|669.01|661.21|668.28|660.48|22
1655251780000|2022-06-15 00:09:40|668.79|660.99|668.29|660.49|668.79|660.99|668.29|660.49|21
1655251790000|2022-06-15 00:09:50|668.32|660.52|668.04|660.24|668.54|660.74|667.98|660.18|20
1655251800000|2022-06-15 00:10:00|667.98|660.18|668.08|660.28|668.2|660.4|667.82|660.02|22
1655251810000|2022-06-15 00:10:10|668|660.2|667.81|660.01|668|660.2|667.76|659.96|13
1655251820000|2022-06-15 00:10:20|667.67|659.87|667.51|659.71|667.8|660|667.4|659.6|24
1655251830000|2022-06-15 00:10:30|667.5|659.7|668.05|660.25|668.05|660.25|667.45|659.65|27
1655251840000|2022-06-15 00:10:40|668.04|660.24|668.78|660.98|668.78|660.98|667.93|660.13|29
1655251850000|2022-06-15 00:10:50|668.81|661.01|668.63|660.83|669.03|661.23|668.28|660.48|22
1655251860000|2022-06-15 00:11:00|668.65|660.85|668.91|661.11|669.66|661.86|668.64|660.84|24
1655251870000|2022-06-15 00:11:10|668.92|661.12|668.68|660.88|668.96|661.16|668.56|660.76|25
1655251880000|2022-06-15 00:11:20|668.67|660.87|668.32|660.52|668.67|660.87|668.14|660.34|21
1655251890000|2022-06-15 00:11:30|668.48|660.68|667.38|659.58|668.51|660.71|667.37|659.57|23
1655251900000|2022-06-15 00:11:40|667.25|659.45|667.22|659.42|667.55|659.75|666.94|659.14|23
1655251910000|2022-06-15 00:11:50|667.23|659.43|667.07|659.27|667.25|659.45|666.96|659.16|23
1655251920000|2022-06-15 00:12:00|667.04|659.24|667.87|660.07|668|660.2|666.97|659.17|28
1655251930000|2022-06-15 00:12:10|667.94|660.14|667.37|659.57|667.94|660.14|667.3|659.5|18
1655251940000|2022-06-15 00:12:20|667.38|659.58|667.09|659.29|667.45|659.65|666.98|659.18|25
1655251950000|2022-06-15 00:12:30|667.08|659.28|667.35|659.55|667.35|659.55|667.01|659.21|21
1655251960000|2022-06-15 00:12:40|667.36|659.56|667.81|660.01|667.81|660.01|667.36|659.56|20
1655251970000|2022-06-15 00:12:50|667.88|660.08|668.01|660.21|668.01|660.21|667.77|659.97|8
1655251980000|2022-06-15 00:13:00|668.02|660.22|668|660.2|668.04|660.24|667.93|660.13|14
1655251990000|2022-06-15 00:13:10|668.01|660.21|667.98|660.18|668.15|660.35|667.93|660.13|24
1655252000000|2022-06-15 00:13:20|668.06|660.26|667.27|659.47|668.1|660.3|667.27|659.47|15
1655252010000|2022-06-15 00:13:30|667.06|659.26|666.66|658.86|667.36|659.56|666.66|658.86|24
1655252020000|2022-06-15 00:13:40|666.64|658.84|666.39|658.59|666.64|658.84|666.39|658.59|3
1655252030000|2022-06-15 00:13:50|666.4|658.6|665.58|657.78|666.4|658.6|665.58|657.78|17
1655252040000|2022-06-15 00:14:00|665.33|657.53|666.36|658.56|667.02|659.22|665.32|657.52|32
1655252050000|2022-06-15 00:14:10|666.41|658.61|666.33|658.53|666.49|658.69|666.06|658.26|21
1655252060000|2022-06-15 00:14:20|666.35|658.55|667.09|659.29|667.09|659.29|666.31|658.51|21
1655252070000|2022-06-15 00:14:30|667.1|659.3|668|660.2|668.05|660.25|666.97|659.17|28
1655252080000|2022-06-15 00:14:40|667.94|660.14|667.97|660.17|668.01|660.21|667.75|659.95|13
1655252090000|2022-06-15 00:14:50|667.98|660.18|668.17|660.37|668.17|660.37|667.62|659.82|24
1655252100000|2022-06-15 00:15:00|668.15|660.35|667.32|659.52|668.15|660.35|667|659.2|27
1655252110000|2022-06-15 00:15:10|667.27|659.47|666.54|658.74|667.27|659.47|666.41|658.61|27
1655252120000|2022-06-15 00:15:20|666.67|658.87|668.15|660.35|668.15|660.35|666.67|658.87|28
1655252130000|2022-06-15 00:15:30|668.16|660.36|668.21|660.41|668.21|660.41|667.85|660.05|18
1655252140000|2022-06-15 00:15:40|668.29|660.49|669.51|661.71|669.57|661.77|668.29|660.49|30
1655252150000|2022-06-15 00:15:50|669.48|661.68|669.06|661.26|669.6|661.8|668.94|661.14|23
1655252160000|2022-06-15 00:16:00|669.05|661.25|669.08|661.28|669.1|661.3|668.51|660.71|28
1655252170000|2022-06-15 00:16:10|669.07|661.27|668.84|661.04|669.12|661.32|668.81|661.01|28
1655252180000|2022-06-15 00:16:20|668.83|661.03|668.79|660.99|668.85|661.05|668.78|660.98|14
1655252190000|2022-06-15 00:16:30|668.8|661|669.25|661.45|669.41|661.61|668.8|661|24
1655252200000|2022-06-15 00:16:40|669.27|661.47|668.96|661.16|669.59|661.79|668.96|661.16|21
1655252210000|2022-06-15 00:16:50|669.07|661.27|669.09|661.29|669.39|661.59|668.9|661.1|24
1655252220000|2022-06-15 00:17:00|669.02|661.22|669.1|661.3|669.11|661.31|668.99|661.19|7
1655252230000|2022-06-15 00:17:10|669.05|661.25|669.61|661.81|669.69|661.89|668.93|661.13|23
1655252240000|2022-06-15 00:17:20|669.69|661.89|670.27|662.47|670.43|662.63|669.69|661.89|22
1655252250000|2022-06-15 00:17:30|670.01|662.21|670.54|662.74|671.13|663.33|669.99|662.19|34
1655252260000|2022-06-15 00:17:40|670.5|662.7|671.05|663.25|671.05|663.25|670.11|662.31|29
1655252270000|2022-06-15 00:17:50|671.07|663.27|670.98|663.18|671.34|663.54|670.82|663.02|22
1655252280000|2022-06-15 00:18:00|671.03|663.23|670.29|662.49|671.04|663.24|669.98|662.18|28
1655252290000|2022-06-15 00:18:10|670.67|662.87|669.99|662.19|670.67|662.87|669.99|662.19|32
1655252300000|2022-06-15 00:18:20|670.35|662.55|670.37|662.57|670.42|662.62|670.25|662.45|25
1655252310000|2022-06-15 00:18:30|670.41|662.61|669.77|661.97|670.6|662.8|669.77|661.97|22
1655252320000|2022-06-15 00:18:40|669.76|661.96|669.93|662.13|669.96|662.16|669.69|661.89|21
1655252330000|2022-06-15 00:18:50|669.94|662.14|670.65|662.85|670.7|662.9|669.94|662.14|24
1655252340000|2022-06-15 00:19:00|670.7|662.9|670.68|662.88|670.71|662.91|670.24|662.44|29
1655252350000|2022-06-15 00:19:10|670.66|662.86|673.02|665.22|673.02|665.22|670.66|662.86|20
1655252360000|2022-06-15 00:19:20|673.04|665.24|673.17|665.37|673.21|665.41|672.72|664.92|13
1655252370000|2022-06-15 00:19:30|673.11|665.31|673.62|665.82|673.62|665.82|672.83|665.03|28
1655252380000|2022-06-15 00:19:40|673.64|665.84|673.62|665.82|673.69|665.89|673.6|665.8|12
1655252390000|2022-06-15 00:19:50|673.64|665.84|674.65|666.85|674.65|666.85|673.62|665.82|19
1655252400000|2022-06-15 00:20:00|674.81|667.01|673.88|666.08|674.91|667.11|673.61|665.81|28
1655252410000|2022-06-15 00:20:10|673.89|666.09|673.89|666.09|673.9|666.1|673.72|665.92|21
1655252420000|2022-06-15 00:20:20|673.9|666.1|673.93|666.13|673.98|666.18|673.9|666.1|11
1655252430000|2022-06-15 00:20:30|673.99|666.19|674.56|666.76|674.56|666.76|673.93|666.13|23
1655252440000|2022-06-15 00:20:40|674.51|666.71|675.64|667.84|675.64|667.84|674.42|666.62|22
1655252450000|2022-06-15 00:20:50|675.61|667.81|674.71|666.91|675.67|667.87|674.71|666.91|25
1655252460000|2022-06-15 00:21:00|674.7|666.9|674.54|666.74|675.37|667.57|674.54|666.74|26
1655252470000|2022-06-15 00:21:10|674.5|666.7|674.63|666.83|674.77|666.97|674.29|666.49|27
1655252480000|2022-06-15 00:21:20|674.73|666.93|675.76|667.96|675.82|668.02|674.73|666.93|27
1655252490000|2022-06-15 00:21:30|675.75|667.95|675.49|667.69|676.04|668.24|675.43|667.63|29
1655252500000|2022-06-15 00:21:40|675.5|667.7|675.61|667.81|675.79|667.99|675.39|667.59|18
1655252510000|2022-06-15 00:21:50|675.62|667.82|676.06|668.26|676.35|668.55|675.62|667.82|34
1655252520000|2022-06-15 00:22:00|676.27|668.47|676.2|668.4|676.29|668.49|675.94|668.14|16
1655252530000|2022-06-15 00:22:10|676.03|668.23|674.95|667.15|676.15|668.35|674.51|666.71|30
1655252540000|2022-06-15 00:22:20|675.02|667.22|675.04|667.24|675.18|667.38|674.94|667.14|28
1655252550000|2022-06-15 00:22:30|675.14|667.34|674.95|667.15|675.14|667.34|674.76|666.96|23
1655252560000|2022-06-15 00:22:40|674.96|667.16|673.95|666.15|675.13|667.33|673.95|666.15|28
1655252570000|2022-06-15 00:22:50|673.96|666.16|673.44|665.64|674.15|666.35|673.44|665.64|26
1655252580000|2022-06-15 00:23:00|673.74|665.94|674.02|666.22|674.04|666.24|673.39|665.59|26
1655252590000|2022-06-15 00:23:10|674.01|666.21|674.35|666.55|674.52|666.72|673.76|665.96|30
1655252600000|2022-06-15 00:23:20|674.37|666.57|675.21|667.41|675.54|667.74|674.37|666.57|28
1655252610000|2022-06-15 00:23:30|675.18|667.38|675.2|667.4|675.55|667.75|674.8|667|25
1655252620000|2022-06-15 00:23:40|675.22|667.42|675.88|668.08|675.9|668.1|675.03|667.23|26
1655252630000|2022-06-15 00:23:50|675.89|668.09|675.49|667.69|675.92|668.12|675.37|667.57|22
1655252640000|2022-06-15 00:24:00|675.48|667.68|675.51|667.71|675.61|667.81|675.27|667.47|21
1655252650000|2022-06-15 00:24:10|675.38|667.58|675.3|667.5|675.61|667.81|674.71|666.91|20
1655252660000|2022-06-15 00:24:20|675.28|667.48|675.29|667.49|675.33|667.53|674.85|667.05|30
1655252670000|2022-06-15 00:24:30|675.41|667.61|675.13|667.33|675.52|667.72|675.03|667.23|23
1655252680000|2022-06-15 00:24:40|675.14|667.34|675.01|667.21|675.19|667.39|674.98|667.18|23
1655252690000|2022-06-15 00:24:50|675|667.2|674.98|667.18|675.07|667.27|674.78|666.98|21
1655252700000|2022-06-15 00:25:00|674.97|667.17|675.08|667.28|675.13|667.33|674.93|667.13|22
1655252710000|2022-06-15 00:25:10|675.06|667.26|674.94|667.14|675.08|667.28|674.94|667.14|12
1655252720000|2022-06-15 00:25:20|674.98|667.18|675.34|667.54|675.34|667.54|674.92|667.12|23
1655252730000|2022-06-15 00:25:30|675.36|667.56|675.67|667.87|675.67|667.87|675.28|667.48|22
1655252740000|2022-06-15 00:25:40|675.7|667.9|675.64|667.84|675.76|667.96|675.54|667.74|13
1655252750000|2022-06-15 00:25:50|675.69|667.89|675.64|667.84|675.69|667.89|675.34|667.54|13
1655252760000|2022-06-15 00:26:00|675.72|667.92|675.32|667.52|675.72|667.92|675.32|667.52|19
1655252770000|2022-06-15 00:26:10|675.39|667.59|675.7|667.9|675.7|667.9|675.39|667.59|26
1655252780000|2022-06-15 00:26:20|675.74|667.94|675.74|667.94|675.87|668.07|675.61|667.81|19
1655252790000|2022-06-15 00:26:30|675.75|667.95|676.05|668.25|676.05|668.25|675.62|667.82|23
1655252800000|2022-06-15 00:26:40|676.04|668.24|676.35|668.55|676.64|668.84|676.03|668.23|28
1655252810000|2022-06-15 00:26:50|676.39|668.59|676.18|668.38|676.53|668.73|676.18|668.38|22
1655252820000|2022-06-15 00:27:00|676.17|668.37|675.66|667.86|676.17|668.37|675.6|667.8|23
1655252830000|2022-06-15 00:27:10|675.59|667.79|675.89|668.09|675.9|668.1|675.59|667.79|10
1655252840000|2022-06-15 00:27:20|675.78|667.98|675.97|668.17|676.55|668.75|675.78|667.98|26
1655252850000|2022-06-15 00:27:30|676.01|668.21|676.11|668.31|676.14|668.34|675.94|668.14|22
1655252860000|2022-06-15 00:27:40|676.14|668.34|676.14|668.34|676.2|668.4|675.99|668.19|20
1655252870000|2022-06-15 00:27:50|676|668.2|676.01|668.21|676.17|668.37|675.97|668.17|17
1655252880000|2022-06-15 00:28:00|676.02|668.22|674.54|666.74|676.05|668.25|674.47|666.67|25
1655252890000|2022-06-15 00:28:10|674.56|666.76|674.82|667.02|675.59|667.79|674.49|666.69|30
1655252900000|2022-06-15 00:28:20|674.86|667.06|674.65|666.85|674.91|667.11|674.12|666.32|27
1655252910000|2022-06-15 00:28:30|674.55|666.75|674.3|666.5|674.71|666.91|673.84|666.04|29
1655252920000|2022-06-15 00:28:40|674.29|666.49|673.75|665.95|674.48|666.68|673.38|665.58|20
1655252930000|2022-06-15 00:28:50|673.78|665.98|673.59|665.79|673.78|665.98|673.36|665.56|29
1655252940000|2022-06-15 00:29:00|673.72|665.92|673.8|666|673.87|666.07|673.46|665.66|23
1655252950000|2022-06-15 00:29:10|673.81|666.01|673.19|665.39|673.87|666.07|673.19|665.39|18
1655252960000|2022-06-15 00:29:20|673.15|665.35|673.08|665.28|673.22|665.42|673.06|665.26|16
1655252970000|2022-06-15 00:29:30|673.07|665.27|673.34|665.54|673.48|665.68|673.03|665.23|22
1655252980000|2022-06-15 00:29:40|673.8|666|673.35|665.55|673.95|666.15|673.24|665.44|23
1655252990000|2022-06-15 00:29:50|673.34|665.54|673.63|665.83|673.63|665.83|673.31|665.51|24
1655253000000|2022-06-15 00:30:00|673.64|665.84|674.84|667.04|674.84|667.04|673.64|665.84|27
1655253010000|2022-06-15 00:30:10|674.9|667.1|674.19|666.39|674.99|667.19|674.06|666.26|24
1655253020000|2022-06-15 00:30:20|674.14|666.34|673.19|665.39|674.2|666.4|673.19|665.39|31
1655253030000|2022-06-15 00:30:30|672.94|665.14|672.39|664.59|673.31|665.51|672.39|664.59|27
1655253040000|2022-06-15 00:30:40|672.45|664.65|672.5|664.7|672.55|664.75|672.24|664.44|27
1655253050000|2022-06-15 00:30:50|672.49|664.69|673.93|666.13|673.93|666.13|671.83|664.03|31
1655253060000|2022-06-15 00:31:00|673.62|665.82|672.16|664.36|673.62|665.82|672.07|664.27|29
1655253070000|2022-06-15 00:31:10|672.05|664.25|671.92|664.12|672.19|664.39|671.9|664.1|18
1655253080000|2022-06-15 00:31:20|671.89|664.09|671.83|664.03|672.01|664.21|671.79|663.99|18
1655253090000|2022-06-15 00:31:30|671.82|664.02|671.72|663.92|671.88|664.08|671.59|663.79|28
1655253100000|2022-06-15 00:31:40|671.76|663.96|671.7|663.9|671.99|664.19|671.68|663.88|27
1655253110000|2022-06-15 00:31:50|671.71|663.91|671.97|664.17|672.11|664.31|671.71|663.91|27
1655253120000|2022-06-15 00:32:00|671.98|664.18|672|664.2|672.11|664.31|671.91|664.11|23
1655253130000|2022-06-15 00:32:10|672.01|664.21|672.8|665|672.8|665|671.92|664.12|26
1655253140000|2022-06-15 00:32:20|672.97|665.17|673.33|665.53|673.7|665.9|672.97|665.17|20
1655253150000|2022-06-15 00:32:30|673.34|665.54|673.33|665.53|673.48|665.68|672.97|665.17|21
1655253160000|2022-06-15 00:32:40|673.34|665.54|674.12|666.32|674.31|666.51|673.12|665.32|23
1655253170000|2022-06-15 00:32:50|674.18|666.38|674.25|666.45|674.83|667.03|674.07|666.27|23
1655253180000|2022-06-15 00:33:00|674.33|666.53|674.24|666.44|674.39|666.59|674.08|666.28|20
1655253190000|2022-06-15 00:33:10|674.26|666.46|674.22|666.42|674.4|666.6|674.1|666.3|28
1655253200000|2022-06-15 00:33:20|674.26|666.46|674.24|666.44|674.34|666.54|674.14|666.34|20
1655253210000|2022-06-15 00:33:30|674.18|666.38|675.7|667.9|675.83|668.03|674.18|666.38|30
1655253220000|2022-06-15 00:33:40|675.69|667.89|675.71|667.91|676.37|668.57|675.66|667.86|23
1655253230000|2022-06-15 00:33:50|675.86|668.06|676.67|668.87|677.11|669.31|675.86|668.06|16
1655253240000|2022-06-15 00:34:00|676.68|668.88|677.31|669.51|677.31|669.51|676.68|668.88|21
1655253250000|2022-06-15 00:34:10|677.32|669.52|677.25|669.45|677.34|669.54|677.16|669.36|16
1655253260000|2022-06-15 00:34:20|677.31|669.51|676.43|668.63|677.33|669.53|676.43|668.63|24
1655253270000|2022-06-15 00:34:30|676.45|668.65|676.26|668.46|676.49|668.69|675.82|668.02|18
1655253280000|2022-06-15 00:34:40|676.27|668.47|675.99|668.19|676.81|669.01|675.99|668.19|26
1655253290000|2022-06-15 00:34:50|675.98|668.18|675.2|667.4|676.19|668.39|675.19|667.39|26
1655253300000|2022-06-15 00:35:00|675.19|667.39|674.78|666.98|675.24|667.44|674.78|666.98|18
1655253310000|2022-06-15 00:35:10|674.77|666.97|676.05|668.25|676.05|668.25|674.77|666.97|26
1655253320000|2022-06-15 00:35:20|676.06|668.26|676.39|668.59|676.62|668.82|676.06|668.26|27
1655253330000|2022-06-15 00:35:30|676.36|668.56|676.5|668.7|676.53|668.73|676.28|668.48|27
1655253340000|2022-06-15 00:35:40|676.69|668.89|676.59|668.79|676.69|668.89|676.43|668.63|17
1655253350000|2022-06-15 00:35:50|676.72|668.92|675.39|667.59|676.72|668.92|675.19|667.39|27
1655253360000|2022-06-15 00:36:00|675.35|667.55|675.06|667.26|675.35|667.55|674.9|667.1|24
1655253370000|2022-06-15 00:36:10|675.05|667.25|674.96|667.16|675.12|667.32|674.75|666.95|22
1655253380000|2022-06-15 00:36:20|674.97|667.17|675.57|667.77|675.82|668.02|674.91|667.11|29
1655253390000|2022-06-15 00:36:30|675.56|667.76|675.79|667.99|675.85|668.05|675.56|667.76|26
1655253400000|2022-06-15 00:36:40|675.78|667.98|676.12|668.32|676.65|668.85|675.75|667.95|26
1655253410000|2022-06-15 00:36:50|676.19|668.39|675.86|668.06|676.22|668.42|675.77|667.97|24
1655253420000|2022-06-15 00:37:00|675.73|667.93|675.93|668.13|676.01|668.21|675.67|667.87|22
1655253430000|2022-06-15 00:37:10|676.07|668.27|676.55|668.75|676.61|668.81|676.07|668.27|23
1655253440000|2022-06-15 00:37:20|676.54|668.74|676.36|668.56|676.56|668.76|676.05|668.25|27
1655253450000|2022-06-15 00:37:30|676.19|668.39|678.4|670.6|678.65|670.85|675.96|668.16|31
1655253460000|2022-06-15 00:37:40|678.5|670.7|678.93|671.13|679.29|671.49|678.5|670.7|21
1655253470000|2022-06-15 00:37:50|678.94|671.14|678.48|670.68|679.19|671.39|678.48|670.68|27
1655253480000|2022-06-15 00:38:00|678.5|670.7|680.27|672.47|680.27|672.47|678.38|670.58|33
1655253490000|2022-06-15 00:38:10|680.68|672.88|680.91|673.11|682.05|674.25|680.48|672.68|27
1655253500000|2022-06-15 00:38:20|681.01|673.21|680.18|672.38|681.16|673.36|680.18|672.38|28
1655253510000|2022-06-15 00:38:30|680.15|672.35|679.74|671.94|680.15|672.35|679.72|671.92|20
1655253520000|2022-06-15 00:38:40|679.75|671.95|679.41|671.61|679.76|671.96|679.24|671.44|30
1655253530000|2022-06-15 00:38:50|679.42|671.62|678.96|671.16|679.57|671.77|678.69|670.89|23
1655253540000|2022-06-15 00:39:00|678.95|671.15|679.37|671.57|679.37|671.57|678.92|671.12|21
1655253550000|2022-06-15 00:39:10|679.38|671.58|679.55|671.75|679.72|671.92|679.33|671.53|27
1655253560000|2022-06-15 00:39:20|679.65|671.85|679.57|671.77|679.79|671.99|679.54|671.74|17
1655253570000|2022-06-15 00:39:30|679.45|671.65|679.4|671.6|679.66|671.86|679.1|671.3|29
1655253580000|2022-06-15 00:39:40|679.41|671.61|680.36|672.56|680.36|672.56|679.17|671.37|27
1655253590000|2022-06-15 00:39:50|680.37|672.57|680.21|672.41|680.38|672.58|680.15|672.35|11
1655253600000|2022-06-15 00:40:00|680.18|672.38|680.17|672.37|680.36|672.56|680.15|672.35|17
1655253610000|2022-06-15 00:40:10|680.18|672.38|680.67|672.87|680.69|672.89|680.1|672.3|18
1655253620000|2022-06-15 00:40:20|680.68|672.88|680.53|672.73|680.68|672.88|680.23|672.43|25
1655253630000|2022-06-15 00:40:30|680.6|672.8|680.47|672.67|680.84|673.04|680.39|672.59|26
1655253640000|2022-06-15 00:40:40|680.44|672.64|680.07|672.27|680.44|672.64|680.07|672.27|28
1655253650000|2022-06-15 00:40:50|680.08|672.28|679.99|672.19|680.2|672.4|679.74|671.94|26
1655253660000|2022-06-15 00:41:00|679.97|672.17|678.69|670.89|679.97|672.17|678.6|670.8|26
1655253670000|2022-06-15 00:41:10|678.68|670.88|680.08|672.28|680.08|672.28|678.64|670.84|22
1655253680000|2022-06-15 00:41:20|680.01|672.21|680.28|672.48|680.57|672.77|679.79|671.99|30
1655253690000|2022-06-15 00:41:30|680.04|672.24|679.93|672.13|680.04|672.24|679.88|672.08|24
1655253700000|2022-06-15 00:41:40|680.26|672.46|680.83|673.03|680.85|673.05|680.26|672.46|25
1655253710000|2022-06-15 00:41:50|680.84|673.04|680.95|673.15|681.07|673.27|680.67|672.87|21
1655253720000|2022-06-15 00:42:00|680.79|672.99|679.29|671.49|681.02|673.22|679.21|671.41|28
1655253730000|2022-06-15 00:42:10|679.06|671.26|678.62|670.82|679.16|671.36|678.33|670.53|33
1655253740000|2022-06-15 00:42:20|678.61|670.81|678.92|671.12|678.99|671.19|678.24|670.44|27
1655253750000|2022-06-15 00:42:30|679|671.2|679.55|671.75|679.77|671.97|678.86|671.06|28
1655253760000|2022-06-15 00:42:40|679.53|671.73|679.19|671.39|679.53|671.73|678.79|670.99|27
1655253770000|2022-06-15 00:42:50|679.24|671.44|679.27|671.47|679.52|671.72|679.1|671.3|26
1655253780000|2022-06-15 00:43:00|679.25|671.45|679.48|671.68|679.48|671.68|679.16|671.36|22
1655253790000|2022-06-15 00:43:10|679.42|671.62|679.07|671.27|679.42|671.62|678.88|671.08|22
1655253800000|2022-06-15 00:43:20|679.06|671.26|679.92|672.12|679.92|672.12|678.96|671.16|22
1655253810000|2022-06-15 00:43:30|679.09|671.29|679.3|671.5|679.71|671.91|679.09|671.29|19
1655253820000|2022-06-15 00:43:40|679.33|671.53|680.26|672.46|680.26|672.46|679.33|671.53|22
1655253830000|2022-06-15 00:43:50|680.25|672.45|679.9|672.1|680.25|672.45|679.9|672.1|13
1655253840000|2022-06-15 00:44:00|679.89|672.09|682.1|674.3|682.12|674.32|679.88|672.08|26
1655253850000|2022-06-15 00:44:10|682.23|674.43|682.74|674.94|683.17|675.37|682.16|674.36|36
1655253860000|2022-06-15 00:44:20|682.75|674.95|681.46|673.66|682.89|675.09|681.46|673.66|29
1655253870000|2022-06-15 00:44:30|681.5|673.7|681.25|673.45|681.5|673.7|681.23|673.43|24
1655253880000|2022-06-15 00:44:40|681.22|673.42|681.33|673.53|681.51|673.71|681.21|673.41|25
1655253890000|2022-06-15 00:44:50|681.32|673.52|680.39|672.59|681.32|673.52|680.39|672.59|30
1655253900000|2022-06-15 00:45:00|680.35|672.55|680.3|672.5|680.42|672.62|679.52|671.72|26
1655253910000|2022-06-15 00:45:10|680.18|672.38|679.4|671.6|680.48|672.68|679.3|671.5|28
1655253920000|2022-06-15 00:45:20|679.44|671.64|679.36|671.56|679.73|671.93|678.99|671.19|24
1655253930000|2022-06-15 00:45:30|679.33|671.53|679.43|671.63|679.52|671.72|679.32|671.52|30
1655253940000|2022-06-15 00:45:40|679.42|671.62|679.57|671.77|679.57|671.77|679.25|671.45|27
1655253950000|2022-06-15 00:45:50|679.58|671.78|680.05|672.25|680.09|672.29|679.48|671.68|22
1655253960000|2022-06-15 00:46:00|680.1|672.3|680.2|672.4|680.23|672.43|680.06|672.26|13
1655253970000|2022-06-15 00:46:10|680.06|672.26|680.07|672.27|680.25|672.45|680.04|672.24|26
1655253980000|2022-06-15 00:46:20|680.09|672.29|679.9|672.1|680.22|672.42|679.53|671.73|23
1655253990000|2022-06-15 00:46:30|680.12|672.32|679.84|672.04|680.12|672.32|679.7|671.9|18
1655254000000|2022-06-15 00:46:40|679.83|672.03|679.8|672|679.87|672.07|679.4|671.6|26
1655254010000|2022-06-15 00:46:50|679.78|671.98|679.43|671.63|679.84|672.04|679.33|671.53|19
1655254020000|2022-06-15 00:47:00|679.42|671.62|679.2|671.4|679.97|672.17|679.19|671.39|27
1655254030000|2022-06-15 00:47:10|679.21|671.41|678.15|670.35|679.4|671.6|678.14|670.34|27
1655254040000|2022-06-15 00:47:20|678.13|670.33|677.92|670.12|678.13|670.33|677.72|669.92|24
1655254050000|2022-06-15 00:47:30|677.93|670.13|677.78|669.98|677.93|670.13|677.78|669.98|20
1655254060000|2022-06-15 00:47:40|677.79|669.99|677.87|670.07|677.91|670.11|677.79|669.99|8
1655254070000|2022-06-15 00:47:50|677.86|670.06|677.15|669.35|677.95|670.15|677.08|669.28|25
1655254080000|2022-06-15 00:48:00|677.2|669.4|676.9|669.1|677.2|669.4|676.72|668.92|15
1655254090000|2022-06-15 00:48:10|676.93|669.13|676.29|668.49|677.08|669.28|676.23|668.43|20
1655254100000|2022-06-15 00:48:20|676.39|668.59|675.56|667.76|676.45|668.65|675.55|667.75|23
1655254110000|2022-06-15 00:48:30|675.55|667.75|675.53|667.73|676.09|668.29|675.26|667.46|26
1655254120000|2022-06-15 00:48:40|675.52|667.72|674.69|666.89|675.53|667.73|674.69|666.89|30
1655254130000|2022-06-15 00:48:50|674.82|667.02|673.73|665.93|675|667.2|673.73|665.93|23
1655254140000|2022-06-15 00:49:00|673.91|666.11|673.21|665.41|674.15|666.35|673.07|665.27|27
1655254150000|2022-06-15 00:49:10|673.2|665.4|672.92|665.12|673.23|665.43|672.92|665.12|21
1655254160000|2022-06-15 00:49:20|672.91|665.11|672.18|664.38|673.04|665.24|671.89|664.09|27
1655254170000|2022-06-15 00:49:30|672.17|664.37|671.79|663.99|672.17|664.37|671.79|663.99|17
1655254180000|2022-06-15 00:49:40|671.87|664.07|671.24|663.44|671.87|664.07|671.13|663.33|19
1655254190000|2022-06-15 00:49:50|671.22|663.42|671.09|663.29|671.3|663.5|670.99|663.19|14
1655254200000|2022-06-15 00:50:00|671.1|663.3|671.38|663.58|671.38|663.58|670.98|663.18|22
1655254210000|2022-06-15 00:50:10|671.36|663.56|671.28|663.48|671.68|663.88|671.21|663.41|25
1655254220000|2022-06-15 00:50:20|671.27|663.47|671.04|663.24|671.33|663.53|670.73|662.93|29
1655254230000|2022-06-15 00:50:30|670.99|663.19|670.76|662.96|670.99|663.19|670.61|662.81|18
1655254240000|2022-06-15 00:50:40|670.75|662.95|669.66|661.86|670.75|662.95|669.47|661.67|30
1655254250000|2022-06-15 00:50:50|669.3|661.5|668.75|660.95|669.42|661.62|668.65|660.85|27
1655254260000|2022-06-15 00:51:00|668.87|661.07|669.25|661.45|669.73|661.93|668.83|661.03|28
1655254270000|2022-06-15 00:51:10|669.72|661.92|670.14|662.34|670.58|662.78|669.61|661.81|24
1655254280000|2022-06-15 00:51:20|670.15|662.35|670.04|662.24|670.24|662.44|670.01|662.21|28
1655254290000|2022-06-15 00:51:30|670.03|662.23|670.38|662.58|670.38|662.58|669.86|662.06|27
1655254300000|2022-06-15 00:51:40|670.42|662.62|670.32|662.52|670.91|663.11|670.26|662.46|29
1655254310000|2022-06-15 00:51:50|670.34|662.54|670.14|662.34|670.57|662.77|670.08|662.28|29
1655254320000|2022-06-15 00:52:00|670.13|662.33|670.19|662.39|670.42|662.62|669.92|662.12|32
1655254330000|2022-06-15 00:52:10|670.18|662.38|670.84|663.04|670.86|663.06|670.18|662.38|28
1655254340000|2022-06-15 00:52:20|670.81|663.01|670.18|662.38|670.88|663.08|670.18|662.38|25
1655254350000|2022-06-15 00:52:30|670.17|662.37|670.12|662.32|670.17|662.37|669.98|662.18|23
1655254360000|2022-06-15 00:52:40|670.05|662.25|669.73|661.93|670.17|662.37|669.73|661.93|21
1655254370000|2022-06-15 00:52:50|669.71|661.91|669.68|661.88|670.2|662.4|669.6|661.8|30
1655254380000|2022-06-15 00:53:00|669.51|661.71|668.85|661.05|669.52|661.72|668.85|661.05|28
1655254390000|2022-06-15 00:53:10|668.39|660.59|668.48|660.68|668.58|660.78|668.18|660.38|25
1655254400000|2022-06-15 00:53:20|668.47|660.67|669.17|661.37|669.58|661.78|668.45|660.65|34
1655254410000|2022-06-15 00:53:30|669.31|661.51|669.3|661.5|669.68|661.88|669.12|661.32|27
1655254420000|2022-06-15 00:53:40|669.35|661.55|669.49|661.69|669.62|661.82|669.35|661.55|17
1655254430000|2022-06-15 00:53:50|669.56|661.76|669.5|661.7|669.61|661.81|669.42|661.62|17
1655254440000|2022-06-15 00:54:00|669.51|661.71|669.03|661.23|669.51|661.71|668.92|661.12|23
1655254450000|2022-06-15 00:54:10|669.02|661.22|668.22|660.42|669.03|661.23|668.06|660.26|27
1655254460000|2022-06-15 00:54:20|668.42|660.62|668.38|660.58|668.47|660.67|668|660.2|25
1655254470000|2022-06-15 00:54:30|668.37|660.57|668.28|660.48|668.37|660.57|667.8|660|25
1655254480000|2022-06-15 00:54:40|668.47|660.67|668.93|661.13|668.93|661.13|668.24|660.44|24
1655254490000|2022-06-15 00:54:50|668.86|661.06|669.18|661.38|669.33|661.53|668.75|660.95|25
1655254500000|2022-06-15 00:55:00|669.08|661.28|668.17|660.37|669.28|661.48|668.17|660.37|27
1655254510000|2022-06-15 00:55:10|668.18|660.38|668.09|660.29|668.28|660.48|667.94|660.14|28
1655254520000|2022-06-15 00:55:20|668.08|660.28|668.17|660.37|668.19|660.39|668.06|660.26|20
1655254530000|2022-06-15 00:55:30|668.14|660.34|668.15|660.35|668.17|660.37|668.03|660.23|22
1655254540000|2022-06-15 00:55:40|668.18|660.38|668.16|660.36|668.18|660.38|668.04|660.24|21
1655254550000|2022-06-15 00:55:50|668.17|660.37|668.24|660.44|668.31|660.51|668.06|660.26|23
1655254560000|2022-06-15 00:56:00|668.27|660.47|667.19|659.39|668.27|660.47|667.19|659.39|28
1655254570000|2022-06-15 00:56:10|667.24|659.44|666.81|659.01|667.24|659.44|666.34|658.54|26
1655254580000|2022-06-15 00:56:20|666.83|659.03|666.22|658.42|666.89|659.09|666.21|658.41|30
1655254590000|2022-06-15 00:56:30|666.21|658.41|666.63|658.83|666.91|659.11|666.21|658.41|26
1655254600000|2022-06-15 00:56:40|666.59|658.79|666.88|659.08|667.04|659.24|666.59|658.79|29
1655254610000|2022-06-15 00:56:50|666.82|659.02|666.92|659.12|667.02|659.22|666.82|659.02|22
1655254620000|2022-06-15 00:57:00|666.91|659.11|666.64|658.84|666.98|659.18|666.62|658.82|29
1655254630000|2022-06-15 00:57:10|666.6|658.8|666.41|658.61|666.73|658.93|666.38|658.58|30
1655254640000|2022-06-15 00:57:20|666.43|658.63|666.51|658.71|666.6|658.8|666.37|658.57|24
1655254650000|2022-06-15 00:57:30|666.47|658.67|666.64|658.84|666.64|658.84|666.43|658.63|25
1655254660000|2022-06-15 00:57:40|666.6|658.8|666.96|659.16|667.37|659.57|666.5|658.7|27
1655254670000|2022-06-15 00:57:50|666.98|659.18|667.42|659.62|667.52|659.72|666.98|659.18|22
1655254680000|2022-06-15 00:58:00|667.43|659.63|667.62|659.82|667.74|659.94|667.27|659.47|31
1655254690000|2022-06-15 00:58:10|667.61|659.81|667.33|659.53|667.75|659.95|667.27|659.47|29
1655254700000|2022-06-15 00:58:20|667.34|659.54|667.3|659.5|667.8|660|667.16|659.36|25
1655254710000|2022-06-15 00:58:30|667.21|659.41|667.47|659.67|667.53|659.73|667.21|659.41|24
1655254720000|2022-06-15 00:58:40|667.42|659.62|667.32|659.52|667.6|659.8|667.29|659.49|24
1655254730000|2022-06-15 00:58:50|667.36|659.56|667.64|659.84|667.69|659.89|667.35|659.55|32
1655254740000|2022-06-15 00:59:00|667.63|659.83|667.61|659.81|667.81|660.01|667.57|659.77|23
1655254750000|2022-06-15 00:59:10|667.67|659.87|667.55|659.75|667.69|659.89|667.45|659.65|23
1655254760000|2022-06-15 00:59:20|667.64|659.84|667.71|659.91|667.72|659.92|667.56|659.76|21
1655254770000|2022-06-15 00:59:30|667.6|659.8|667.53|659.73|668.14|660.34|667.44|659.64|24
1655254780000|2022-06-15 00:59:40|667.56|659.76|668.46|660.66|668.51|660.71|667.52|659.72|29
1655254790000|2022-06-15 00:59:50|668.38|660.58|668.7|660.9|668.76|660.96|668.25|660.45|29
1655254800000|2022-06-15 01:00:00|668.54|660.74|669.39|661.59|669.39|661.59|668.54|660.74|25
1655254810000|2022-06-15 01:00:10|669.22|661.42|669.46|661.66|669.65|661.85|669.21|661.41|20
1655254820000|2022-06-15 01:00:20|669.41|661.61|669.6|661.8|669.72|661.92|669.4|661.6|26
1655254830000|2022-06-15 01:00:30|669.62|661.82|670.33|662.53|670.33|662.53|669.59|661.79|27
1655254840000|2022-06-15 01:00:40|670.36|662.56|670.2|662.4|670.45|662.65|670.2|662.4|26
1655254850000|2022-06-15 01:00:50|670.33|662.53|667.73|659.93|670.33|662.53|667.73|659.93|31
1655254860000|2022-06-15 01:01:00|667.18|659.38|666.95|659.15|667.52|659.72|666.91|659.11|29
1655254870000|2022-06-15 01:01:10|667.12|659.32|665.88|658.08|667.17|659.37|665.78|657.98|23
1655254880000|2022-06-15 01:01:20|665.87|658.07|666.48|658.68|666.62|658.82|665.86|658.06|30
1655254890000|2022-06-15 01:01:30|666.45|658.65|666.2|658.4|666.68|658.88|666.15|658.35|30
1655254900000|2022-06-15 01:01:40|666.12|658.32|666.32|658.52|666.37|658.57|665.95|658.15|28
1655254910000|2022-06-15 01:01:50|666.36|658.56|665.97|658.17|666.36|658.56|665.97|658.17|19
1655254920000|2022-06-15 01:02:00|665.96|658.16|666.57|658.77|666.58|658.78|665.96|658.16|28
1655254930000|2022-06-15 01:02:10|666.54|658.74|666.42|658.62|667.09|659.29|666.42|658.62|27
1655254940000|2022-06-15 01:02:20|666.44|658.64|666.78|658.98|666.78|658.98|666.27|658.47|25
1655254950000|2022-06-15 01:02:30|666.82|659.02|666.79|658.99|667.57|659.77|666.79|658.99|26
1655254960000|2022-06-15 01:02:40|667.3|659.5|667.16|659.36|667.38|659.58|666.69|658.89|14
1655254970000|2022-06-15 01:02:50|667.21|659.41|667.24|659.44|667.29|659.49|666.29|658.49|27
1655254980000|2022-06-15 01:03:00|667.25|659.45|666.75|658.95|667.36|659.56|666.7|658.9|15
1655254990000|2022-06-15 01:03:10|667.22|659.42|667.96|660.16|667.97|660.17|666.75|658.95|10
1655255000000|2022-06-15 01:03:20|667.93|660.13|668.15|660.35|668.44|660.64|667.89|660.09|26
1655255010000|2022-06-15 01:03:30|668.09|660.29|667.59|659.79|668.09|660.29|667.41|659.61|28
1655255020000|2022-06-15 01:03:40|667.5|659.7|667.42|659.62|667.57|659.77|667.34|659.54|26
1655255030000|2022-06-15 01:03:50|667.43|659.63|668.15|660.35|668.62|660.82|667.43|659.63|33
1655255040000|2022-06-15 01:04:00|668.16|660.36|667.18|659.38|668.27|660.47|667.18|659.38|29
1655255050000|2022-06-15 01:04:10|667.06|659.26|667.46|659.66|667.68|659.88|667.06|659.26|25
1655255060000|2022-06-15 01:04:20|667.47|659.67|667.79|659.99|668.04|660.24|667.47|659.67|24
1655255070000|2022-06-15 01:04:30|667.8|660|667.73|659.93|667.87|660.07|667.66|659.86|18
1655255080000|2022-06-15 01:04:40|667.68|659.88|667.81|660.01|667.89|660.09|667.68|659.88|23
1655255090000|2022-06-15 01:04:50|667.8|660|668.3|660.5|668.33|660.53|667.68|659.88|28
1655255100000|2022-06-15 01:05:00|668.26|660.46|667.7|659.9|668.26|660.46|667.7|659.9|27
1655255110000|2022-06-15 01:05:10|667.69|659.89|667.33|659.53|667.69|659.89|667|659.2|33
1655255120000|2022-06-15 01:05:20|667.44|659.64|666.83|659.03|667.44|659.64|666.8|659|24
1655255130000|2022-06-15 01:05:30|666.82|659.02|667.08|659.28|667.31|659.51|666.82|659.02|29
1655255140000|2022-06-15 01:05:40|667.16|659.36|667.08|659.28|667.24|659.44|667.07|659.27|16
1655255150000|2022-06-15 01:05:50|667.1|659.3|666.04|658.24|667.24|659.44|666.02|658.22|31
1655255160000|2022-06-15 01:06:00|665.98|658.18|664.26|656.46|665.98|658.18|664.19|656.39|27
1655255170000|2022-06-15 01:06:10|664.25|656.45|664.28|656.48|664.59|656.79|664.07|656.27|29
1655255180000|2022-06-15 01:06:20|664.26|656.46|664.26|656.46|664.57|656.77|664.16|656.36|26
1655255190000|2022-06-15 01:06:30|664.25|656.45|664.55|656.75|664.56|656.76|664.25|656.45|10
1655255200000|2022-06-15 01:06:40|664.64|656.84|664.53|656.73|664.64|656.84|664.53|656.73|2
1655255210000|2022-06-15 01:06:50|664.4|656.6|663.03|655.23|664.55|656.75|663.03|655.23|19
1655255220000|2022-06-15 01:07:00|662.43|654.63|663.44|655.64|663.55|655.75|662.41|654.61|31
1655255230000|2022-06-15 01:07:10|663.43|655.63|663.51|655.71|663.71|655.91|663.31|655.51|26
1655255240000|2022-06-15 01:07:20|663.5|655.7|663.04|655.24|663.55|655.75|663.04|655.24|26
1655255250000|2022-06-15 01:07:30|663.03|655.23|662.94|655.14|663.17|655.37|662.86|655.06|29
1655255260000|2022-06-15 01:07:40|663.09|655.29|663.2|655.4|663.32|655.52|662.63|654.83|26
1655255270000|2022-06-15 01:07:50|663.33|655.53|663.42|655.62|663.68|655.88|663.09|655.29|26
1655255280000|2022-06-15 01:08:00|663.45|655.65|663.68|655.88|663.68|655.88|663.27|655.47|25
1655255290000|2022-06-15 01:08:10|663.7|655.9|665.12|657.32|665.65|657.85|663.69|655.89|30
1655255300000|2022-06-15 01:08:20|665.1|657.3|664.79|656.99|665.11|657.31|664.68|656.88|28
1655255310000|2022-06-15 01:08:30|664.8|657|664.69|656.89|665.01|657.21|664.69|656.89|23
1655255320000|2022-06-15 01:08:40|664.64|656.84|664.35|656.55|664.92|657.12|664.35|656.55|31
1655255330000|2022-06-15 01:08:50|664.34|656.54|664.5|656.7|664.71|656.91|664.31|656.51|22
1655255340000|2022-06-15 01:09:00|664.49|656.69|664.48|656.68|664.72|656.92|664.48|656.68|24
1655255350000|2022-06-15 01:09:10|664.49|656.69|663.73|655.93|664.61|656.81|663.53|655.73|33
1655255360000|2022-06-15 01:09:20|663.74|655.94|663.34|655.54|663.93|656.13|663.31|655.51|30
1655255370000|2022-06-15 01:09:30|663.15|655.35|662.78|654.98|663.25|655.45|662.68|654.88|31
1655255380000|2022-06-15 01:09:40|662.76|654.96|663.92|656.12|663.95|656.15|662.66|654.86|30
1655255390000|2022-06-15 01:09:50|664.18|656.38|663.86|656.06|664.91|657.11|663.71|655.91|35
1655255400000|2022-06-15 01:10:00|663.94|656.14|664.74|656.94|664.74|656.94|663.83|656.03|32
1655255410000|2022-06-15 01:10:10|664.57|656.77|665.09|657.29|665.51|657.71|664.56|656.76|30
1655255420000|2022-06-15 01:10:20|665.1|657.3|665.68|657.88|665.68|657.88|665.1|657.3|29
1655255430000|2022-06-15 01:10:30|665.63|657.83|665.37|657.57|665.63|657.83|665.3|657.5|27
1655255440000|2022-06-15 01:10:40|665.31|657.51|664.8|657|665.41|657.61|664.53|656.73|28
1655255450000|2022-06-15 01:10:50|664.79|656.99|665.45|657.65|665.45|657.65|664.73|656.93|24
1655255460000|2022-06-15 01:11:00|665.12|657.32|665.13|657.33|665.13|657.33|665|657.2|21
1655255470000|2022-06-15 01:11:10|665.08|657.28|664.74|656.94|665.14|657.34|664.74|656.94|26
1655255480000|2022-06-15 01:11:20|664.76|656.96|665.35|657.55|665.59|657.79|664.76|656.96|28
1655255490000|2022-06-15 01:11:30|665.32|657.52|665.39|657.59|665.42|657.62|665.31|657.51|19
1655255500000|2022-06-15 01:11:40|665.38|657.58|665.4|657.6|665.64|657.84|665.31|657.51|29
1655255510000|2022-06-15 01:11:50|665.41|657.61|665.68|657.88|665.94|658.14|665.41|657.61|21
1655255520000|2022-06-15 01:12:00|665.69|657.89|666.9|659.1|666.9|659.1|665.69|657.89|30
1655255530000|2022-06-15 01:12:10|666.88|659.08|666.22|658.42|667.15|659.35|666.21|658.41|30
1655255540000|2022-06-15 01:12:20|666.31|658.51|665.29|657.49|666.31|658.51|665.29|657.49|26
1655255550000|2022-06-15 01:12:30|665.32|657.52|664.79|656.99|665.32|657.52|664.37|656.57|28
1655255560000|2022-06-15 01:12:40|664.77|656.97|664.81|657.01|665.04|657.24|664.58|656.78|26
1655255570000|2022-06-15 01:12:50|664.91|657.11|665.22|657.42|665.32|657.52|664.78|656.98|27
1655255580000|2022-06-15 01:13:00|665.21|657.41|664.61|656.81|665.35|657.55|664.61|656.81|24
1655255590000|2022-06-15 01:13:10|664.62|656.82|664.71|656.91|665.15|657.35|664.59|656.79|23
1655255600000|2022-06-15 01:13:20|664.72|656.92|664.7|656.9|664.83|657.03|664.64|656.84|20
1655255610000|2022-06-15 01:13:30|664.67|656.87|665.22|657.42|665.3|657.5|664.67|656.87|23
1655255620000|2022-06-15 01:13:40|665.21|657.41|665.3|657.5|665.43|657.63|664.98|657.18|23
1655255630000|2022-06-15 01:13:50|665.26|657.46|664.76|656.96|665.26|657.46|664.44|656.64|29
1655255640000|2022-06-15 01:14:00|664.87|657.07|665.36|657.56|665.75|657.95|664.69|656.89|24
1655255650000|2022-06-15 01:14:10|665.31|657.51|667.33|659.53|667.43|659.63|665.31|657.51|34
1655255660000|2022-06-15 01:14:20|667.26|659.46|667.37|659.57|667.69|659.89|667.21|659.41|29
1655255670000|2022-06-15 01:14:30|667.26|659.46|667.69|659.89|667.82|660.02|667.26|659.46|28
1655255680000|2022-06-15 01:14:40|667.57|659.77|667.47|659.67|667.91|660.11|667.47|659.67|25
1655255690000|2022-06-15 01:14:50|667.46|659.66|667.25|659.45|667.57|659.77|666.57|658.77|31
1655255700000|2022-06-15 01:15:00|667.24|659.44|668.11|660.31|668.12|660.32|667.05|659.25|32
1655255710000|2022-06-15 01:15:10|668.15|660.35|667.4|659.6|668.16|660.36|667.4|659.6|29
1655255720000|2022-06-15 01:15:20|667.35|659.55|666.23|658.43|667.38|659.58|666.23|658.43|31
1655255730000|2022-06-15 01:15:30|666.26|658.46|665.86|658.06|666.38|658.58|665.72|657.92|29
1655255740000|2022-06-15 01:15:40|665.5|657.7|666.25|658.45|666.4|658.6|665.39|657.59|26
1655255750000|2022-06-15 01:15:50|666.23|658.43|666.79|658.99|666.94|659.14|666.09|658.29|36
1655255760000|2022-06-15 01:16:00|666.8|659|666.37|658.57|666.83|659.03|666.37|658.57|24
1655255770000|2022-06-15 01:16:10|666.46|658.66|666.32|658.52|666.53|658.73|666.18|658.38|30
1655255780000|2022-06-15 01:16:20|666.27|658.47|665.51|657.71|666.28|658.48|665.51|657.71|33
1655255790000|2022-06-15 01:16:30|665.5|657.7|666.52|658.72|666.7|658.9|665.34|657.54|31
1655255800000|2022-06-15 01:16:40|666.51|658.71|665.14|657.34|666.51|658.71|665.14|657.34|28
1655255810000|2022-06-15 01:16:50|665.16|657.36|665.25|657.45|665.64|657.84|665.03|657.23|24
1655255820000|2022-06-15 01:17:00|665.76|657.96|666.39|658.59|666.56|658.76|665.68|657.88|34
1655255830000|2022-06-15 01:17:10|666.43|658.63|666.36|658.56|667.12|659.32|666.33|658.53|25
1655255840000|2022-06-15 01:17:20|666.37|658.57|666.72|658.92|666.76|658.96|666.11|658.31|30
1655255850000|2022-06-15 01:17:30|666.7|658.9|666.37|658.57|666.7|658.9|666.25|658.45|27
1655255860000|2022-06-15 01:17:40|666.38|658.58|666.41|658.61|666.47|658.67|666.29|658.49|14
1655255870000|2022-06-15 01:17:50|666.37|658.57|666.59|658.79|666.62|658.82|666.29|658.49|19
1655255880000|2022-06-15 01:18:00|666.71|658.91|666.09|658.29|666.75|658.95|665.68|657.88|29
1655255890000|2022-06-15 01:18:10|665.91|658.11|666.16|658.36|666.16|658.36|665.65|657.85|23
1655255900000|2022-06-15 01:18:20|666.27|658.47|666.65|658.85|666.89|659.09|666.27|658.47|22
1655255910000|2022-06-15 01:18:30|666.71|658.91|666.16|658.36|666.73|658.93|666.16|658.36|21
1655255920000|2022-06-15 01:18:40|666.13|658.33|666.35|658.55|666.74|658.94|666.13|658.33|32
1655255930000|2022-06-15 01:18:50|666.36|658.56|666.52|658.72|666.56|658.76|666.3|658.5|21
1655255940000|2022-06-15 01:19:00|666.53|658.73|666.4|658.6|666.62|658.82|666.12|658.32|26
1655255950000|2022-06-15 01:19:10|666.42|658.62|665.72|657.92|666.51|658.71|665.72|657.92|27
1655255960000|2022-06-15 01:19:20|665.73|657.93|665.75|657.95|666.2|658.4|665.64|657.84|26
1655255970000|2022-06-15 01:19:30|665.89|658.09|665.99|658.19|666.13|658.33|665.71|657.91|17
1655255980000|2022-06-15 01:19:40|665.92|658.12|665.94|658.14|666.13|658.33|665.56|657.76|24
1655255990000|2022-06-15 01:19:50|665.95|658.15|665.38|657.58|665.95|658.15|665.38|657.58|25
1655256000000|2022-06-15 01:20:00|665.52|657.72|665.42|657.62|665.77|657.97|665.22|657.42|29
1655256010000|2022-06-15 01:20:10|665.32|657.52|665.91|658.11|666.07|658.27|665.24|657.44|25
1655256020000|2022-06-15 01:20:20|665.93|658.13|666.78|658.98|666.89|659.09|665.54|657.74|22
1655256030000|2022-06-15 01:20:30|666.8|659|666.21|658.41|666.8|659|666.19|658.39|24
1655256040000|2022-06-15 01:20:40|666.2|658.4|666.38|658.58|666.62|658.82|666.2|658.4|23
1655256050000|2022-06-15 01:20:50|666.39|658.59|666.44|658.64|666.68|658.88|666.33|658.53|21
1655256060000|2022-06-15 01:21:00|666.45|658.65|667.39|659.59|667.63|659.83|666.45|658.65|33
1655256070000|2022-06-15 01:21:10|667.4|659.6|667.9|660.1|667.9|660.1|667.33|659.53|28
1655256080000|2022-06-15 01:21:20|667.67|659.87|667.98|660.18|667.98|660.18|667.46|659.66|17
1655256090000|2022-06-15 01:21:30|667.94|660.14|667.32|659.52|668.11|660.31|667.27|659.47|23
1655256100000|2022-06-15 01:21:40|667.53|659.73|667.17|659.37|667.58|659.78|667.06|659.26|28
1655256110000|2022-06-15 01:21:50|667.19|659.39|665.9|658.1|667.25|659.45|665.83|658.03|21
1655256120000|2022-06-15 01:22:00|665.91|658.11|665.69|657.89|666.34|658.54|665.69|657.89|27
1655256130000|2022-06-15 01:22:10|665.67|657.87|665.72|657.92|665.86|658.06|665.64|657.84|17
1655256140000|2022-06-15 01:22:20|665.71|657.91|665.73|657.93|665.84|658.04|665.63|657.83|21
1655256150000|2022-06-15 01:22:30|665.74|657.94|665.83|658.03|665.96|658.16|665.61|657.81|22
1655256160000|2022-06-15 01:22:40|665.78|657.98|666.29|658.49|666.5|658.7|665.73|657.93|28
1655256170000|2022-06-15 01:22:50|666.12|658.32|665.7|657.9|666.2|658.4|665.64|657.84|26
1655256180000|2022-06-15 01:23:00|665.71|657.91|665.04|657.24|666.1|658.3|665.03|657.23|20
1655256190000|2022-06-15 01:23:10|665.02|657.22|664.92|657.12|665.07|657.27|664.53|656.73|28
1655256200000|2022-06-15 01:23:20|665.11|657.31|665.45|657.65|665.59|657.79|664.93|657.13|31
1655256210000|2022-06-15 01:23:30|665.57|657.77|665.46|657.66|665.74|657.94|665.32|657.52|20
1655256220000|2022-06-15 01:23:40|665.45|657.65|665.46|657.66|665.46|657.66|665.22|657.42|17
1655256230000|2022-06-15 01:23:50|665.43|657.63|666.06|658.26|666.12|658.32|665.28|657.48|21
1655256240000|2022-06-15 01:24:00|666.07|658.27|665.9|658.1|666.08|658.28|665.87|658.07|14
1655256250000|2022-06-15 01:24:10|665.91|658.11|665.73|657.93|666.03|658.23|665.68|657.88|19
1655256260000|2022-06-15 01:24:20|665.72|657.92|665.33|657.53|665.84|658.04|665.25|657.45|24
1655256270000|2022-06-15 01:24:30|665.23|657.43|665.39|657.59|665.77|657.97|664.96|657.16|35
1655256280000|2022-06-15 01:24:40|665.82|658.02|666.47|658.67|666.51|658.71|665.66|657.86|25
1655256290000|2022-06-15 01:24:50|666.48|658.68|663.92|656.12|667.33|659.53|663.92|656.12|35
1655256300000|2022-06-15 01:25:00|663.93|656.13|664.06|656.26|664.08|656.28|663.76|655.96|24
1655256310000|2022-06-15 01:25:10|664|656.2|664.37|656.57|664.43|656.63|663.56|655.76|24
1655256320000|2022-06-15 01:25:20|664.4|656.6|664.34|656.54|664.78|656.98|664.13|656.33|19
1655256330000|2022-06-15 01:25:30|664.33|656.53|664.51|656.71|665.06|657.26|664.33|656.53|22
1655256340000|2022-06-15 01:25:40|664.91|657.11|665.05|657.25|665.16|657.36|664.53|656.73|28
1655256350000|2022-06-15 01:25:50|665.09|657.29|665.57|657.77|665.65|657.85|665.07|657.27|27
1655256360000|2022-06-15 01:26:00|665.56|657.76|665.57|657.77|665.57|657.77|665.36|657.56|23
1655256370000|2022-06-15 01:26:10|665.56|657.76|665.61|657.81|665.61|657.81|665.37|657.57|17
1655256380000|2022-06-15 01:26:20|665.38|657.58|665.76|657.96|666.33|658.53|665.38|657.58|29
1655256390000|2022-06-15 01:26:30|666.14|658.34|666.35|658.55|666.54|658.74|665.41|657.61|28
1655256400000|2022-06-15 01:26:40|666.36|658.56|667.09|659.29|667.32|659.52|666.18|658.38|32
1655256410000|2022-06-15 01:26:50|667.11|659.31|666.69|658.89|667.15|659.35|666.4|658.6|25
1655256420000|2022-06-15 01:27:00|666.68|658.88|666.45|658.65|666.68|658.88|666.09|658.29|27
1655256430000|2022-06-15 01:27:10|666.43|658.63|666.65|658.85|666.79|658.99|666.35|658.55|24
1655256440000|2022-06-15 01:27:20|666.64|658.84|666.61|658.81|666.67|658.87|666.43|658.63|20
1655256450000|2022-06-15 01:27:30|666.76|658.96|666.65|658.85|666.81|659.01|666.55|658.75|22
1655256460000|2022-06-15 01:27:40|666.68|658.88|665.7|657.9|666.8|659|665.7|657.9|24
1655256470000|2022-06-15 01:27:50|665.66|657.86|666.39|658.59|666.4|658.6|665.38|657.58|28
1655256480000|2022-06-15 01:28:00|667|659.2|667|659.2|667.19|659.39|666.89|659.09|24
1655256490000|2022-06-15 01:28:10|666.91|659.11|666.83|659.03|666.92|659.12|666.44|658.64|28
1655256500000|2022-06-15 01:28:20|666.84|659.04|666.87|659.07|666.94|659.14|666.54|658.74|30
1655256510000|2022-06-15 01:28:30|666.91|659.11|666.02|658.22|666.91|659.11|665.74|657.94|33
1655256520000|2022-06-15 01:28:40|666|658.2|665.76|657.96|666.03|658.23|665.64|657.84|21
1655256530000|2022-06-15 01:28:50|665.79|657.99|665.77|657.97|665.84|658.04|665.41|657.61|24
1655256540000|2022-06-15 01:29:00|665.76|657.96|666.62|658.82|666.62|658.82|665.76|657.96|31
1655256550000|2022-06-15 01:29:10|666.68|658.88|666.81|659.01|666.91|659.11|666.34|658.54|27
1655256560000|2022-06-15 01:29:20|666.79|658.99|666.64|658.84|666.96|659.16|666.63|658.83|15
1655256570000|2022-06-15 01:29:30|666.68|658.88|667.1|659.3|667.5|659.7|666.68|658.88|25
1655256580000|2022-06-15 01:29:40|667.11|659.31|666.53|658.73|667.52|659.72|666.53|658.73|21
1655256590000|2022-06-15 01:29:50|666.93|659.13|666.87|659.07|667.2|659.4|666.81|659.01|24
1655256600000|2022-06-15 01:30:00|666.77|658.97|667.83|660.03|667.83|660.03|666.74|658.94|33
1655256610000|2022-06-15 01:30:10|667.92|660.12|667.06|659.26|668.07|660.27|667.03|659.23|29
1655256620000|2022-06-15 01:30:20|667.15|659.35|667.14|659.34|667.34|659.54|667.02|659.22|23
1655256630000|2022-06-15 01:30:30|666.77|658.97|666.87|659.07|667|659.2|666.77|658.97|9
1655256640000|2022-06-15 01:30:40|666.84|659.04|665.96|658.16|666.84|659.04|665.96|658.16|24
1655256650000|2022-06-15 01:30:50|665.95|658.15|666.05|658.25|666.39|658.59|665.95|658.15|28
1655256660000|2022-06-15 01:31:00|666.03|658.23|665.95|658.15|666.46|658.66|665.95|658.15|24
1655256670000|2022-06-15 01:31:10|665.97|658.17|666.06|658.26|666.21|658.41|665.97|658.17|23
1655256680000|2022-06-15 01:31:20|666.08|658.28|665.79|657.99|666.08|658.28|665.65|657.85|22
1655256690000|2022-06-15 01:31:30|665.8|658|665.7|657.9|665.9|658.1|665.53|657.73|22
1655256700000|2022-06-15 01:31:40|665.73|657.93|666.04|658.24|666.06|658.26|665.61|657.81|22
1655256710000|2022-06-15 01:31:50|666.03|658.23|665.97|658.17|666.12|658.32|665.95|658.15|21
1655256720000|2022-06-15 01:32:00|665.94|658.14|666.39|658.59|666.47|658.67|665.94|658.14|25
1655256730000|2022-06-15 01:32:10|666.38|658.58|666.5|658.7|666.5|658.7|666.15|658.35|17
1655256740000|2022-06-15 01:32:20|666.57|658.77|666.37|658.57|666.67|658.87|666.35|658.55|19
1655256750000|2022-06-15 01:32:30|666.22|658.42|665.4|657.6|666.22|658.42|665.35|657.55|27
1655256760000|2022-06-15 01:32:40|665.5|657.7|665.28|657.48|665.5|657.7|665.28|657.48|22
1655256770000|2022-06-15 01:32:50|665.34|657.54|665.24|657.44|665.34|657.54|665.17|657.37|20
1655256780000|2022-06-15 01:33:00|665.25|657.45|665.43|657.63|665.43|657.63|665.07|657.27|26
1655256790000|2022-06-15 01:33:10|665.42|657.62|666.01|658.21|666.07|658.27|665.24|657.44|26
1655256800000|2022-06-15 01:33:20|665.86|658.06|665.67|657.87|666.2|658.4|665.66|657.86|23
1655256810000|2022-06-15 01:33:30|665.54|657.74|665.7|657.9|665.8|658|665.54|657.74|26
1655256820000|2022-06-15 01:33:40|665.54|657.74|665.59|657.79|665.59|657.79|665.07|657.27|29
1655256830000|2022-06-15 01:33:50|665.58|657.78|666.92|659.12|666.98|659.18|665.46|657.66|27
1655256840000|2022-06-15 01:34:00|666.88|659.08|667.15|659.35|667.33|659.53|666.88|659.08|30
1655256850000|2022-06-15 01:34:10|667.13|659.33|666.06|658.26|667.18|659.38|666.06|658.26|27
1655256860000|2022-06-15 01:34:20|666.08|658.28|666.07|658.27|666.23|658.43|666.04|658.24|23
1655256870000|2022-06-15 01:34:30|666.05|658.25|665.68|657.88|666.19|658.39|665.68|657.88|25
1655256880000|2022-06-15 01:34:40|665.69|657.89|665.1|657.3|665.69|657.89|664.99|657.19|31
1655256890000|2022-06-15 01:34:50|665.07|657.27|665.84|658.04|665.84|658.04|665.05|657.25|23
1655256900000|2022-06-15 01:35:00|665.85|658.05|665.59|657.79|665.92|658.12|665.59|657.79|23
1655256910000|2022-06-15 01:35:10|665.56|657.76|665.2|657.4|665.71|657.91|664.72|656.92|32
1655256920000|2022-06-15 01:35:20|665.22|657.42|665.37|657.57|665.48|657.68|664.94|657.14|22
1655256930000|2022-06-15 01:35:30|665.36|657.56|665.56|657.76|665.56|657.76|665.24|657.44|19
1655256940000|2022-06-15 01:35:40|665.51|657.71|664.9|657.1|665.51|657.71|664.83|657.03|29
1655256950000|2022-06-15 01:35:50|664.93|657.13|665.07|657.27|665.2|657.4|664.93|657.13|25
1655256960000|2022-06-15 01:36:00|665.13|657.33|665.08|657.28|665.25|657.45|664.59|656.79|29
1655256970000|2022-06-15 01:36:10|665.15|657.35|665.17|657.37|665.29|657.49|664.74|656.94|25
1655256980000|2022-06-15 01:36:20|665.25|657.45|665.78|657.98|665.93|658.13|665.25|657.45|24
1655256990000|2022-06-15 01:36:30|665.8|658|665.74|657.94|665.97|658.17|665.5|657.7|26
1655257000000|2022-06-15 01:36:40|665.73|657.93|665.79|657.99|665.88|658.08|665.27|657.47|18
1655257010000|2022-06-15 01:36:50|665.77|657.97|665.72|657.92|665.8|658|665.62|657.82|19
1655257020000|2022-06-15 01:37:00|665.74|657.94|665.79|657.99|666.26|658.46|665.73|657.93|22
1655257030000|2022-06-15 01:37:10|665.82|658.02|665.72|657.92|665.88|658.08|665.71|657.91|18
1655257040000|2022-06-15 01:37:20|665.65|657.85|665.73|657.93|665.77|657.97|665.58|657.78|10
1655257050000|2022-06-15 01:37:30|665.72|657.92|665.89|658.09|665.89|658.09|665.65|657.85|16
1655257060000|2022-06-15 01:37:40|665.9|658.1|666.14|658.34|666.39|658.59|665.9|658.1|15
1655257070000|2022-06-15 01:37:50|666.15|658.35|665.89|658.09|666.68|658.88|665.89|658.09|15
1655257080000|2022-06-15 01:38:00|666.15|658.35|666.23|658.43|666.35|658.55|665.96|658.16|24
1655257090000|2022-06-15 01:38:10|666.15|658.35|665.93|658.13|666.16|658.36|665.83|658.03|20
1655257100000|2022-06-15 01:38:20|665.92|658.12|666.22|658.42|666.26|658.46|665.92|658.12|17
1655257110000|2022-06-15 01:38:30|666.23|658.43|666.59|658.79|666.59|658.79|666.14|658.34|16
1655257120000|2022-06-15 01:38:40|666.51|658.71|667.23|659.43|667.78|659.98|666.35|658.55|32
1655257130000|2022-06-15 01:38:50|667.21|659.41|667.57|659.77|667.66|659.86|667.21|659.41|26
1655257140000|2022-06-15 01:39:00|667.56|659.76|667.46|659.66|667.57|659.77|667.42|659.62|9
1655257150000|2022-06-15 01:39:10|667.45|659.65|668.01|660.21|668.01|660.21|667.42|659.62|20
1655257160000|2022-06-15 01:39:20|668.4|660.6|668.47|660.67|668.66|660.86|668.07|660.27|28
1655257170000|2022-06-15 01:39:30|668.49|660.69|668.01|660.21|668.64|660.84|667.78|659.98|34
1655257180000|2022-06-15 01:39:40|668.02|660.22|668.02|660.22|668.18|660.38|667.87|660.07|28
1655257190000|2022-06-15 01:39:50|668.03|660.23|668.09|660.29|668.23|660.43|667.92|660.12|19
1655257200000|2022-06-15 01:40:00|668.13|660.33|668.24|660.44|668.28|660.48|667.95|660.15|28
1655257210000|2022-06-15 01:40:10|668.26|660.46|669.38|661.58|669.38|661.58|668.24|660.44|25
1655257220000|2022-06-15 01:40:20|669.26|661.46|670.27|662.47|670.27|662.47|669.26|661.46|18
1655257230000|2022-06-15 01:40:30|670.37|662.57|671.02|663.22|671.59|663.79|670.37|662.57|33
1655257240000|2022-06-15 01:40:40|670.91|663.11|670.57|662.77|671.22|663.42|670.54|662.74|23
1655257250000|2022-06-15 01:40:50|670.55|662.75|671.77|663.97|671.77|663.97|670.55|662.75|30
1655257260000|2022-06-15 01:41:00|671.78|663.98|672.26|664.46|672.59|664.79|671.71|663.91|25
1655257270000|2022-06-15 01:41:10|672.25|664.45|672.15|664.35|672.25|664.45|671.85|664.05|20
1655257280000|2022-06-15 01:41:20|672.17|664.37|672.33|664.53|672.78|664.98|672.17|664.37|25
1655257290000|2022-06-15 01:41:30|672.29|664.49|672.76|664.96|672.78|664.98|672.29|664.49|15
1655257300000|2022-06-15 01:41:40|672.7|664.9|673.55|665.75|673.55|665.75|672.56|664.76|21
1655257310000|2022-06-15 01:41:50|673.63|665.83|674.1|666.3|674.27|666.47|673.25|665.45|30
1655257320000|2022-06-15 01:42:00|674.09|666.29|673.76|665.96|674.1|666.3|673.49|665.69|24
1655257330000|2022-06-15 01:42:10|673.91|666.11|673.76|665.96|673.98|666.18|673.72|665.92|20
1655257340000|2022-06-15 01:42:20|673.62|665.82|675.12|667.32|675.4|667.6|673.62|665.82|36
1655257350000|2022-06-15 01:42:30|675.04|667.24|675.89|668.09|676.08|668.28|674.74|666.94|34
1655257360000|2022-06-15 01:42:40|675.84|668.04|676.54|668.74|677.27|669.47|675.82|668.02|31
1655257370000|2022-06-15 01:42:50|676.47|668.67|677.19|669.39|677.68|669.88|675.89|668.09|34
1655257380000|2022-06-15 01:43:00|677.2|669.4|677.71|669.91|677.71|669.91|677.2|669.4|33
1655257390000|2022-06-15 01:43:10|677.76|669.96|678.59|670.79|678.62|670.82|677.14|669.34|33
1655257400000|2022-06-15 01:43:20|678.61|670.81|678.89|671.09|679.44|671.64|678.49|670.69|30
1655257410000|2022-06-15 01:43:30|678.88|671.08|678.22|670.42|679.25|671.45|678.22|670.42|25
1655257420000|2022-06-15 01:43:40|678.05|670.25|678.19|670.39|678.59|670.79|678.05|670.25|31
1655257430000|2022-06-15 01:43:50|678.14|670.34|677|669.2|678.19|670.39|677|669.2|27
1655257440000|2022-06-15 01:44:00|677.1|669.3|677.61|669.81|677.66|669.86|677.1|669.3|29
1655257450000|2022-06-15 01:44:10|677.64|669.84|678.65|670.85|678.71|670.91|677.64|669.84|37
1655257460000|2022-06-15 01:44:20|678.67|670.87|678.8|671|678.97|671.17|678.63|670.83|23
1655257470000|2022-06-15 01:44:30|678.68|670.88|677.3|669.5|678.68|670.88|677.3|669.5|29
1655257480000|2022-06-15 01:44:40|677.78|669.98|680.2|672.4|680.23|672.43|677.78|669.98|33
1655257490000|2022-06-15 01:44:50|680.41|672.61|680.16|672.36|680.77|672.97|680.08|672.28|31
1655257500000|2022-06-15 01:45:00|680.33|672.53|679.7|671.9|680.72|672.92|679.05|671.25|35
1655257510000|2022-06-15 01:45:10|679.72|671.92|679.34|671.54|679.79|671.99|679.01|671.21|35
1655257520000|2022-06-15 01:45:20|679.18|671.38|679.58|671.78|679.78|671.98|679.18|671.38|29
1655257530000|2022-06-15 01:45:30|679.36|671.56|679.29|671.49|679.38|671.58|679.15|671.35|21
1655257540000|2022-06-15 01:45:40|679.12|671.32|679.32|671.52|679.37|671.57|678.98|671.18|27
1655257550000|2022-06-15 01:45:50|679.3|671.5|679.17|671.37|679.39|671.59|679.13|671.33|26
1655257560000|2022-06-15 01:46:00|679.18|671.38|678.98|671.18|679.5|671.7|678.92|671.12|25
1655257570000|2022-06-15 01:46:10|679.05|671.25|678.9|671.1|679.15|671.35|678.76|670.96|26
1655257580000|2022-06-15 01:46:20|678.85|671.05|680.22|672.42|680.29|672.49|678.83|671.03|32
1655257590000|2022-06-15 01:46:30|680.23|672.43|680.42|672.62|680.94|673.14|680.15|672.35|35
1655257600000|2022-06-15 01:46:40|680.47|672.67|681.5|673.7|681.55|673.75|680.41|672.61|32
1655257610000|2022-06-15 01:46:50|682.08|674.28|682.65|674.85|683.33|675.53|682.08|674.28|37
1655257620000|2022-06-15 01:47:00|682.48|674.68|681.93|674.13|682.48|674.68|681.79|673.99|30
1655257630000|2022-06-15 01:47:10|681.98|674.18|682.12|674.32|682.4|674.6|681.94|674.14|34
1655257640000|2022-06-15 01:47:20|682.13|674.33|680.31|672.51|682.13|674.33|680.28|672.48|35
1655257650000|2022-06-15 01:47:30|680.26|672.46|680.33|672.53|681.02|673.22|680.26|672.46|28
1655257660000|2022-06-15 01:47:40|680.35|672.55|680.09|672.29|680.35|672.55|680.07|672.27|35
1655257670000|2022-06-15 01:47:50|680.1|672.3|680.02|672.22|680.58|672.78|680.02|672.22|34
1655257680000|2022-06-15 01:48:00|680.03|672.23|680.49|672.69|680.69|672.89|679.79|671.99|35
1655257690000|2022-06-15 01:48:10|680.7|672.9|681.2|673.4|681.23|673.43|680.56|672.76|23
1655257700000|2022-06-15 01:48:20|681.21|673.41|682.74|674.94|682.75|674.95|681.21|673.41|28
1655257710000|2022-06-15 01:48:30|682.79|674.99|682.57|674.77|682.92|675.12|682.51|674.71|21
1655257720000|2022-06-15 01:48:40|682.61|674.81|682.91|675.11|683.21|675.41|682.58|674.78|27
1655257730000|2022-06-15 01:48:50|682.92|675.12|683.26|675.46|683.28|675.48|682.87|675.07|26
1655257740000|2022-06-15 01:49:00|683.1|675.3|682.86|675.06|683.11|675.31|682.79|674.99|27
1655257750000|2022-06-15 01:49:10|682.98|675.18|683.26|675.46|683.36|675.56|682.6|674.8|28
1655257760000|2022-06-15 01:49:20|683.1|675.3|684.15|676.35|684.2|676.4|682.93|675.13|26
1655257770000|2022-06-15 01:49:30|684.2|676.4|684.87|677.07|685.03|677.23|684.2|676.4|23
1655257780000|2022-06-15 01:49:40|684.88|677.08|684.97|677.17|685.05|677.25|684.86|677.06|18
1655257790000|2022-06-15 01:49:50|685.13|677.33|685.98|678.18|686.22|678.42|684.81|677.01|31
1655257800000|2022-06-15 01:50:00|685.99|678.19|685.14|677.34|686.08|678.28|685.14|677.34|27
1655257810000|2022-06-15 01:50:10|685.18|677.38|685.27|677.47|685.52|677.72|685.08|677.28|23
1655257820000|2022-06-15 01:50:20|685.6|677.8|685.95|678.15|686.04|678.24|685.51|677.71|24
1655257830000|2022-06-15 01:50:30|685.84|678.04|685.26|677.46|685.84|678.04|685.23|677.43|21
1655257840000|2022-06-15 01:50:40|685.29|677.49|686.7|678.9|686.7|678.9|685.29|677.49|24
1655257850000|2022-06-15 01:50:50|686.47|678.67|687.02|679.22|687.02|679.22|686.01|678.21|21
1655257860000|2022-06-15 01:51:00|687.03|679.23|687.13|679.33|687.66|679.86|687.03|679.23|22
1655257870000|2022-06-15 01:51:10|687.1|679.3|687.3|679.5|687.38|679.58|687.1|679.3|21
1655257880000|2022-06-15 01:51:20|687.51|679.71|688.42|680.62|688.66|680.86|687.41|679.61|23
1655257890000|2022-06-15 01:51:30|688.4|680.6|688.34|680.54|688.4|680.6|688.21|680.41|17
1655257900000|2022-06-15 01:51:40|688.32|680.52|688.42|680.62|688.56|680.76|688.13|680.33|22
1655257910000|2022-06-15 01:51:50|688.47|680.67|690.19|682.39|690.25|682.45|688.33|680.53|28
1655257920000|2022-06-15 01:52:00|690.33|682.53|690.03|682.23|690.33|682.53|689.27|681.47|33
1655257930000|2022-06-15 01:52:10|690.04|682.24|691.78|683.98|691.78|683.98|689.9|682.1|32
1655257940000|2022-06-15 01:52:20|691.98|684.18|692.78|684.98|694.26|686.46|691.98|684.18|33
1655257950000|2022-06-15 01:52:30|692.79|684.99|693.02|685.22|693.19|685.39|692.79|684.99|32
1655257960000|2022-06-15 01:52:40|693.01|685.21|692.1|684.3|693.01|685.21|691.89|684.09|24
1655257970000|2022-06-15 01:52:50|692.17|684.37|692.33|684.53|692.64|684.84|692.17|684.37|18
1655257980000|2022-06-15 01:53:00|692.29|684.49|692.2|684.4|692.34|684.54|692.08|684.28|24
1655257990000|2022-06-15 01:53:10|692.25|684.45|691.02|683.22|692.25|684.45|691|683.2|14
1655258000000|2022-06-15 01:53:20|691.07|683.27|690.21|682.41|691.27|683.47|690.21|682.41|24
1655258010000|2022-06-15 01:53:30|690.11|682.31|691.47|683.67|691.47|683.67|689.62|681.82|32
1655258020000|2022-06-15 01:53:40|691.09|683.29|691.99|684.19|692.49|684.69|690.96|683.16|30
1655258030000|2022-06-15 01:53:50|691.97|684.17|691.04|683.24|691.98|684.18|690.7|682.9|27
1655258040000|2022-06-15 01:54:00|690.99|683.19|690.24|682.44|691.14|683.34|689.68|681.88|31
1655258050000|2022-06-15 01:54:10|690.23|682.43|689.82|682.02|690.3|682.5|689.72|681.92|21
1655258060000|2022-06-15 01:54:20|689.81|682.01|689.68|681.88|689.81|682.01|689.67|681.87|18
1655258070000|2022-06-15 01:54:30|689.73|681.93|690.37|682.57|691.33|683.53|689.65|681.85|26
1655258080000|2022-06-15 01:54:40|690.41|682.61|690.46|682.66|691.49|683.69|690.41|682.61|31
1655258090000|2022-06-15 01:54:50|690.42|682.62|691.74|683.94|691.96|684.16|690.2|682.4|35
1655258100000|2022-06-15 01:55:00|691.8|684|691.95|684.15|691.97|684.17|691.51|683.71|26
1655258110000|2022-06-15 01:55:10|691.88|684.08|690.77|682.97|691.88|684.08|690.6|682.8|22
1655258120000|2022-06-15 01:55:20|690.61|682.81|690.76|682.96|691.04|683.24|690.4|682.6|27
1655258130000|2022-06-15 01:55:30|690.77|682.97|691.01|683.21|691.15|683.35|690.74|682.94|25
1655258140000|2022-06-15 01:55:40|690.95|683.15|690.53|682.73|690.95|683.15|690.34|682.54|33
1655258150000|2022-06-15 01:55:50|690.54|682.74|691.48|683.68|691.93|684.13|690.43|682.63|33
1655258160000|2022-06-15 01:56:00|691.47|683.67|691.1|683.3|692|684.2|691.1|683.3|29
1655258170000|2022-06-15 01:56:10|691.11|683.31|691.37|683.57|691.37|683.57|690.89|683.09|27
1655258180000|2022-06-15 01:56:20|691.44|683.64|692.17|684.37|692.66|684.86|691.44|683.64|28
1655258190000|2022-06-15 01:56:30|692.2|684.4|692.5|684.7|692.57|684.77|692.12|684.32|22
1655258200000|2022-06-15 01:56:40|692.47|684.67|693.09|685.29|693.09|685.29|692.34|684.54|19
1655258210000|2022-06-15 01:56:50|693.23|685.43|692.89|685.09|693.87|686.07|692.88|685.08|21
1655258220000|2022-06-15 01:57:00|692.88|685.08|692.74|684.94|692.89|685.09|692.55|684.75|30
1655258230000|2022-06-15 01:57:10|692.7|684.9|692.64|684.84|692.71|684.91|692.57|684.77|21
1655258240000|2022-06-15 01:57:20|692.62|684.82|691.66|683.86|692.69|684.89|691.66|683.86|22
1655258250000|2022-06-15 01:57:30|691.65|683.85|690.99|683.19|691.82|684.02|690.98|683.18|28
1655258260000|2022-06-15 01:57:40|691.01|683.21|689.53|681.73|691.11|683.31|689.53|681.73|31
1655258270000|2022-06-15 01:57:50|689.58|681.78|689.73|681.93|690.04|682.24|689.49|681.69|28
1655258280000|2022-06-15 01:58:00|689.79|681.99|689.95|682.15|690.34|682.54|689.73|681.93|29
1655258290000|2022-06-15 01:58:10|689.99|682.19|690.67|682.87|690.8|683|689.99|682.19|30
1655258300000|2022-06-15 01:58:20|690.66|682.86|689.83|682.03|690.66|682.86|689.83|682.03|28
1655258310000|2022-06-15 01:58:30|689.82|682.02|690.14|682.34|690.16|682.36|689.78|681.98|22
1655258320000|2022-06-15 01:58:40|690.12|682.32|689.25|681.45|690.12|682.32|689.11|681.31|20
1655258330000|2022-06-15 01:58:50|689.27|681.47|688.64|680.84|689.27|681.47|688.63|680.83|26
1655258340000|2022-06-15 01:59:00|688.84|681.04|688.29|680.49|689.05|681.25|688.29|680.49|22
1655258350000|2022-06-15 01:59:10|688.38|680.58|688.16|680.36|688.44|680.64|688.08|680.28|18
1655258360000|2022-06-15 01:59:20|688.15|680.35|688.95|681.15|689.14|681.34|688.12|680.32|28
1655258370000|2022-06-15 01:59:30|688.96|681.16|688.59|680.79|689.05|681.25|688.59|680.79|24
1655258380000|2022-06-15 01:59:40|688.62|680.82|688.48|680.68|688.83|681.03|688.47|680.67|26
1655258390000|2022-06-15 01:59:50|688.52|680.72|688.81|681.01|688.98|681.18|688.52|680.72|27
1655258400000|2022-06-15 02:00:00|688.8|681|688.32|680.52|689.37|681.57|688.32|680.52|37
1655258410000|2022-06-15 02:00:10|688.35|680.55|687.33|679.53|688.43|680.63|687.28|679.48|30
1655258420000|2022-06-15 02:00:20|687.24|679.44|687.25|679.45|687.53|679.73|686.74|678.94|27
1655258430000|2022-06-15 02:00:30|687.24|679.44|687.72|679.92|687.72|679.92|686.91|679.11|21
1655258440000|2022-06-15 02:00:40|687.98|680.18|688.27|680.47|688.64|680.84|687.89|680.09|28
1655258450000|2022-06-15 02:00:50|688.26|680.46|687.86|680.06|688.26|680.46|687.34|679.54|22
1655258460000|2022-06-15 02:01:00|687.77|679.97|687.2|679.4|687.77|679.97|687.2|679.4|18
1655258470000|2022-06-15 02:01:10|687.21|679.41|686.42|678.62|687.28|679.48|686.42|678.62|21
1655258480000|2022-06-15 02:01:20|686.26|678.46|686.06|678.26|686.36|678.56|685.72|677.92|31
1655258490000|2022-06-15 02:01:30|686.05|678.25|687.08|679.28|687.08|679.28|685.42|677.62|29
1655258500000|2022-06-15 02:01:40|687.12|679.32|687.06|679.26|687.61|679.81|687.06|679.26|22
1655258510000|2022-06-15 02:01:50|687.09|679.29|686.52|678.72|687.25|679.45|686.26|678.46|29
1655258520000|2022-06-15 02:02:00|686.59|678.79|686.83|679.03|687.34|679.54|686.44|678.64|26
1655258530000|2022-06-15 02:02:10|686.84|679.04|686.89|679.09|687.31|679.51|686.65|678.85|24
1655258540000|2022-06-15 02:02:20|686.91|679.11|687.34|679.54|687.45|679.65|686.68|678.88|26
1655258550000|2022-06-15 02:02:30|687.33|679.53|687.55|679.75|687.61|679.81|687.14|679.34|24
1655258560000|2022-06-15 02:02:40|687.56|679.76|687.58|679.78|687.89|680.09|687.33|679.53|24
1655258570000|2022-06-15 02:02:50|687.5|679.7|687.01|679.21|687.5|679.7|687.01|679.21|23
1655258580000|2022-06-15 02:03:00|687.11|679.31|687.22|679.42|687.3|679.5|687.01|679.21|31
1655258590000|2022-06-15 02:03:10|687.18|679.38|687.5|679.7|687.54|679.74|687.18|679.38|23
1655258600000|2022-06-15 02:03:20|687.51|679.71|688.79|680.99|688.79|680.99|687.44|679.64|23
1655258610000|2022-06-15 02:03:30|688.73|680.93|690.37|682.57|690.75|682.95|688.73|680.93|34
1655258620000|2022-06-15 02:03:40|690.38|682.58|690.52|682.72|690.58|682.78|690.38|682.58|21
1655258630000|2022-06-15 02:03:50|690.51|682.71|690.05|682.25|690.58|682.78|690.04|682.24|21
1655258640000|2022-06-15 02:04:00|690.06|682.26|689.2|681.4|690.09|682.29|689.2|681.4|16
1655258650000|2022-06-15 02:04:10|689.1|681.3|689.06|681.26|689.19|681.39|689.05|681.25|22
1655258660000|2022-06-15 02:04:20|689.07|681.27|687.26|679.46|689.07|681.27|687.19|679.39|30
1655258670000|2022-06-15 02:04:30|687.14|679.34|686.33|678.53|687.2|679.4|686.26|678.46|26
1655258680000|2022-06-15 02:04:40|686.34|678.54|686.68|678.88|686.92|679.12|686.02|678.22|25
1655258690000|2022-06-15 02:04:50|686.7|678.9|685.94|678.14|686.78|678.98|685.37|677.57|26
1655258700000|2022-06-15 02:05:00|685.98|678.18|687.19|679.39|687.19|679.39|685.51|677.71|28
1655258710000|2022-06-15 02:05:10|687.07|679.27|687.15|679.35|688.16|680.36|686.78|678.98|30
1655258720000|2022-06-15 02:05:20|687.26|679.46|686.2|678.4|687.26|679.46|686.2|678.4|27
1655258730000|2022-06-15 02:05:30|686.29|678.49|685.44|677.64|686.31|678.51|685.32|677.52|25
1655258740000|2022-06-15 02:05:40|685.45|677.65|685.04|677.24|685.46|677.66|685|677.2|24
1655258750000|2022-06-15 02:05:50|685.05|677.25|685.53|677.73|685.6|677.8|684.82|677.02|25
1655258760000|2022-06-15 02:06:00|685.6|677.8|686.71|678.91|686.71|678.91|685.44|677.64|32
1655258770000|2022-06-15 02:06:10|686.72|678.92|687.66|679.86|687.96|680.16|686.49|678.69|32
1655258780000|2022-06-15 02:06:20|687.7|679.9|686.64|678.84|687.7|679.9|686.63|678.83|21
1655258790000|2022-06-15 02:06:30|686.63|678.83|686.19|678.39|686.97|679.17|686.16|678.36|23
1655258800000|2022-06-15 02:06:40|686.18|678.38|686.29|678.49|686.35|678.55|685.92|678.12|26
1655258810000|2022-06-15 02:06:50|686.3|678.5|685.15|677.35|686.3|678.5|685.15|677.35|22
1655258820000|2022-06-15 02:07:00|685.12|677.32|685.92|678.12|685.93|678.13|685.12|677.32|17
1655258830000|2022-06-15 02:07:10|685.93|678.13|685.54|677.74|685.95|678.15|685.51|677.71|19
1655258840000|2022-06-15 02:07:20|685.45|677.65|686.5|678.7|686.66|678.86|685.41|677.61|18
1655258850000|2022-06-15 02:07:30|686.51|678.71|686.96|679.16|686.96|679.16|686.51|678.71|14
1655258860000|2022-06-15 02:07:40|686.89|679.09|686.95|679.15|686.95|679.15|686.5|678.7|26
1655258870000|2022-06-15 02:07:50|687.07|679.27|686.81|679.01|687.07|679.27|686.56|678.76|22
1655258880000|2022-06-15 02:08:00|686.84|679.04|688.13|680.33|688.46|680.66|686.6|678.8|32
1655258890000|2022-06-15 02:08:10|688.14|680.34|687.85|680.05|689.19|681.39|687.84|680.04|29
1655258900000|2022-06-15 02:08:20|687.81|680.01|687.23|679.43|687.88|680.08|687.21|679.41|25
1655258910000|2022-06-15 02:08:30|687.24|679.44|686.55|678.75|687.54|679.74|686.55|678.75|31
1655258920000|2022-06-15 02:08:40|686.53|678.73|685.73|677.93|687.14|679.34|685.59|677.79|34
1655258930000|2022-06-15 02:08:50|685.66|677.86|686.39|678.59|686.4|678.6|685.47|677.67|25
1655258940000|2022-06-15 02:09:00|686.31|678.51|685.64|677.84|686.35|678.55|685.62|677.82|32
1655258950000|2022-06-15 02:09:10|685.63|677.83|685.36|677.56|685.63|677.83|685.21|677.41|30
1655258960000|2022-06-15 02:09:20|685.06|677.26|684.07|676.27|685.49|677.69|684.06|676.26|22
1655258970000|2022-06-15 02:09:30|683.93|676.13|683.57|675.77|683.93|676.13|683.56|675.76|20
1655258980000|2022-06-15 02:09:40|683.58|675.78|683.61|675.81|683.88|676.08|683.57|675.77|10
1655258990000|2022-06-15 02:09:50|683.62|675.82|683.32|675.52|683.68|675.88|683.24|675.44|14
1655259000000|2022-06-15 02:10:00|683.33|675.53|683.46|675.66|683.66|675.86|683.3|675.5|22
1655259010000|2022-06-15 02:10:10|683.47|675.67|683.57|675.77|683.9|676.1|683.21|675.41|30
1655259020000|2022-06-15 02:10:20|683.4|675.6|683.61|675.81|683.8|676|683.24|675.44|22
1655259030000|2022-06-15 02:10:30|683.54|675.74|683.12|675.32|683.64|675.84|683.12|675.32|28
1655259040000|2022-06-15 02:10:40|683.15|675.35|683.21|675.41|683.57|675.77|683.01|675.21|22
1655259050000|2022-06-15 02:10:50|683.19|675.39|683.38|675.58|683.43|675.63|683.15|675.35|15
1655259060000|2022-06-15 02:11:00|683.39|675.59|683.42|675.62|683.42|675.62|683.25|675.45|20
1655259070000|2022-06-15 02:11:10|683.41|675.61|683.44|675.64|683.48|675.68|683.29|675.49|17
1655259080000|2022-06-15 02:11:20|683.42|675.62|683.47|675.67|683.5|675.7|683.39|675.59|19
1655259090000|2022-06-15 02:11:30|683.48|675.68|683.42|675.62|683.5|675.7|683.37|675.57|13
1655259100000|2022-06-15 02:11:40|683.47|675.67|682.71|674.91|683.63|675.83|682.37|674.57|27
1655259110000|2022-06-15 02:11:50|682.72|674.92|682.53|674.73|683|675.2|682.34|674.54|30
1655259120000|2022-06-15 02:12:00|682.55|674.75|683.57|675.77|683.76|675.96|682.55|674.75|31
1655259130000|2022-06-15 02:12:10|683.88|676.08|682.6|674.8|683.88|676.08|682.45|674.65|27
1655259140000|2022-06-15 02:12:20|682.61|674.81|682.75|674.95|682.75|674.95|682.43|674.63|27
1655259150000|2022-06-15 02:12:30|682.77|674.97|682.35|674.55|683.11|675.31|682.26|674.46|22
1655259160000|2022-06-15 02:12:40|682.24|674.44|682.28|674.48|682.47|674.67|682.24|674.44|24
1655259170000|2022-06-15 02:12:50|682.29|674.49|682.21|674.41|682.41|674.61|681.66|673.86|22
1655259180000|2022-06-15 02:13:00|682.13|674.33|682.08|674.28|682.43|674.63|681.49|673.69|24
1655259190000|2022-06-15 02:13:10|682.07|674.27|682.41|674.61|682.41|674.61|681.95|674.15|22
1655259200000|2022-06-15 02:13:20|682.3|674.5|683.84|676.04|683.89|676.09|682.26|674.46|32
1655259210000|2022-06-15 02:13:30|683.95|676.15|683.82|676.02|683.95|676.15|683.64|675.84|14
1655259220000|2022-06-15 02:13:40|683.75|675.95|684.28|676.48|684.28|676.48|683.72|675.92|22
1655259230000|2022-06-15 02:13:50|684.31|676.51|683.49|675.69|684.33|676.53|683.46|675.66|20
1655259240000|2022-06-15 02:14:00|683.51|675.71|683.31|675.51|683.53|675.73|683.2|675.4|18
1655259250000|2022-06-15 02:14:10|683.32|675.52|682.38|674.58|683.32|675.52|682.31|674.51|13
1655259260000|2022-06-15 02:14:20|682.45|674.65|682.54|674.74|682.72|674.92|682.38|674.58|17
1655259270000|2022-06-15 02:14:30|682.57|674.77|682.99|675.19|683.17|675.37|682.57|674.77|20
1655259280000|2022-06-15 02:14:40|683|675.2|682.91|675.11|683.26|675.46|682.85|675.05|18
1655259290000|2022-06-15 02:14:50|682.93|675.13|682.84|675.04|683.13|675.33|682.69|674.89|13
1655259300000|2022-06-15 02:15:00|683.06|675.26|682.77|674.97|683.06|675.26|682.48|674.68|16
1655259310000|2022-06-15 02:15:10|682.78|674.98|683.02|675.22|683.11|675.31|682.62|674.82|20
1655259320000|2022-06-15 02:15:20|683.11|675.31|683.92|676.12|684.16|676.36|682.98|675.18|19
1655259330000|2022-06-15 02:15:30|683.93|676.13|683.86|676.06|684.21|676.41|683.8|676|22
1655259340000|2022-06-15 02:15:40|683.96|676.16|683.24|675.44|683.96|676.16|683.23|675.43|25
1655259350000|2022-06-15 02:15:50|683.25|675.45|682.01|674.21|683.37|675.57|682.01|674.21|28
1655259360000|2022-06-15 02:16:00|681.93|674.13|680.69|672.89|681.93|674.13|680.54|672.74|27
1655259370000|2022-06-15 02:16:10|681.18|673.38|681.27|673.47|681.3|673.5|680.65|672.85|27
1655259380000|2022-06-15 02:16:20|681.48|673.68|680.8|673|681.64|673.84|680.66|672.86|28
1655259390000|2022-06-15 02:16:30|680.79|672.99|680.18|672.38|680.79|672.99|680.18|672.38|29
1655259400000|2022-06-15 02:16:40|680.17|672.37|679.49|671.69|680.3|672.5|679.41|671.61|23
1655259410000|2022-06-15 02:16:50|679.44|671.64|679.35|671.55|679.66|671.86|678.96|671.16|27
1655259420000|2022-06-15 02:17:00|679.43|671.63|679.33|671.53|679.43|671.63|679.06|671.26|29
1655259430000|2022-06-15 02:17:10|679.3|671.5|679.31|671.51|679.4|671.6|679.05|671.25|21
1655259440000|2022-06-15 02:17:20|679.3|671.5|678.19|670.39|679.35|671.55|678.19|670.39|30
1655259450000|2022-06-15 02:17:30|678.2|670.4|678.18|670.38|678.74|670.94|678.1|670.3|28
1655259460000|2022-06-15 02:17:40|678.19|670.39|678.31|670.51|678.8|671|678.12|670.32|24
1655259470000|2022-06-15 02:17:50|678.28|670.48|678.78|670.98|678.78|670.98|678.16|670.36|29
1655259480000|2022-06-15 02:18:00|678.63|670.83|679.34|671.54|679.34|671.54|678.21|670.41|29
1655259490000|2022-06-15 02:18:10|679.36|671.56|679.92|672.12|680.2|672.4|679.3|671.5|29
1655259500000|2022-06-15 02:18:20|679.91|672.11|679.88|672.08|680.41|672.61|679.76|671.96|27
1655259510000|2022-06-15 02:18:30|679.9|672.1|679.53|671.73|680.27|672.47|679.35|671.55|24
1655259520000|2022-06-15 02:18:40|679.63|671.83|679.94|672.14|680.11|672.31|679.53|671.73|29
1655259530000|2022-06-15 02:18:50|679.85|672.05|680.07|672.27|680.27|672.47|679.77|671.97|24
1655259540000|2022-06-15 02:19:00|679.89|672.09|679.77|671.97|680.14|672.34|679.31|671.51|27
1655259550000|2022-06-15 02:19:10|680.11|672.31|679.88|672.08|680.11|672.31|679.81|672.01|24
1655259560000|2022-06-15 02:19:20|679.92|672.12|679.66|671.86|680.32|672.52|679.65|671.85|26
1655259570000|2022-06-15 02:19:30|679.64|671.84|679.42|671.62|679.64|671.84|679.29|671.49|24
1655259580000|2022-06-15 02:19:40|679.45|671.65|679.31|671.51|679.45|671.65|679.14|671.34|21
1655259590000|2022-06-15 02:19:50|679.33|671.53|679.33|671.53|679.34|671.54|679.18|671.38|17
1655259600000|2022-06-15 02:20:00|679.32|671.52|679.3|671.5|679.4|671.6|679.2|671.4|17
1655259610000|2022-06-15 02:20:10|679.25|671.45|677.5|669.7|679.32|671.52|677.5|669.7|17
1655259620000|2022-06-15 02:20:20|677.49|669.69|677.9|670.1|677.92|670.12|677.1|669.3|27
1655259630000|2022-06-15 02:20:30|677.89|670.09|677.95|670.15|677.95|670.15|677.64|669.84|21
1655259640000|2022-06-15 02:20:40|677.94|670.14|677.95|670.15|678.07|670.27|677.94|670.14|23
1655259650000|2022-06-15 02:20:50|677.93|670.13|678.04|670.24|678.1|670.3|677.76|669.96|17
1655259660000|2022-06-15 02:21:00|678.03|670.23|677.31|669.51|678.15|670.35|677.31|669.51|20
1655259670000|2022-06-15 02:21:10|677.32|669.52|677.69|669.89|677.69|669.89|677.31|669.51|23
1655259680000|2022-06-15 02:21:20|677.68|669.88|677.59|669.79|677.69|669.89|677.53|669.73|24
1655259690000|2022-06-15 02:21:30|677.56|669.76|677.65|669.85|677.68|669.88|677.53|669.73|19
1655259700000|2022-06-15 02:21:40|677.64|669.84|677.65|669.85|677.68|669.88|677.64|669.84|4
1655259710000|2022-06-15 02:21:50|677.64|669.84|677.34|669.54|677.65|669.85|677.33|669.53|8
1655259720000|2022-06-15 02:22:00|677.37|669.57|677.23|669.43|677.38|669.58|676.98|669.18|19
1655259730000|2022-06-15 02:22:10|677.05|669.25|677.11|669.31|677.27|669.47|677.05|669.25|9
1655259740000|2022-06-15 02:22:20|677.07|669.27|676.99|669.19|677.3|669.5|676.99|669.19|14
1655259750000|2022-06-15 02:22:30|677.06|669.26|676.9|669.1|677.06|669.26|676.83|669.03|9
1655259760000|2022-06-15 02:22:40|676.53|668.73|676.53|668.73|676.91|669.11|676.52|668.72|18
1655259770000|2022-06-15 02:22:50|676.52|668.72|676.35|668.55|676.52|668.72|676.27|668.47|21
1655259780000|2022-06-15 02:23:00|676.17|668.37|675.91|668.11|676.45|668.65|675.49|667.69|20
1655259790000|2022-06-15 02:23:10|675.89|668.09|675.78|667.98|676.08|668.28|675.65|667.85|24
1655259800000|2022-06-15 02:23:20|675.79|667.99|676.47|668.67|676.47|668.67|675.75|667.95|23
1655259810000|2022-06-15 02:23:30|676.5|668.7|676.61|668.81|676.67|668.87|676.3|668.5|23
1655259820000|2022-06-15 02:23:40|676.41|668.61|676.66|668.86|676.66|668.86|676.41|668.61|10
1655259830000|2022-06-15 02:23:50|676.46|668.66|676.51|668.71|676.85|669.05|676.32|668.52|22
1655259840000|2022-06-15 02:24:00|676.5|668.7|676.11|668.31|676.5|668.7|675.97|668.17|29
1655259850000|2022-06-15 02:24:10|676.15|668.35|675.8|668|676.36|668.56|675.8|668|21
1655259860000|2022-06-15 02:24:20|675.79|667.99|675.47|667.67|675.98|668.18|675.38|667.58|15
1655259870000|2022-06-15 02:24:30|675.29|667.49|675.46|667.66|675.57|667.77|675.28|667.48|17
1655259880000|2022-06-15 02:24:40|675.47|667.67|675.12|667.32|675.65|667.85|675.11|667.31|20
1655259890000|2022-06-15 02:24:50|675.14|667.34|674.95|667.15|675.14|667.34|674.7|666.9|22
1655259900000|2022-06-15 02:25:00|674.87|667.07|673.98|666.18|674.98|667.18|673.98|666.18|22
1655259910000|2022-06-15 02:25:10|674.11|666.31|674.3|666.5|674.4|666.6|674.03|666.23|24
1655259920000|2022-06-15 02:25:20|674.31|666.51|674.05|666.25|675.06|667.26|674.03|666.23|26
1655259930000|2022-06-15 02:25:30|674.03|666.23|673.11|665.31|674.04|666.24|673.1|665.3|24
1655259940000|2022-06-15 02:25:40|673.1|665.3|672.97|665.17|673.61|665.81|672.86|665.06|27
1655259950000|2022-06-15 02:25:50|672.98|665.18|672.96|665.16|673.6|665.8|672.83|665.03|31
1655259960000|2022-06-15 02:26:00|673.18|665.38|672.64|664.84|673.45|665.65|672.64|664.84|31
1655259970000|2022-06-15 02:26:10|672.62|664.82|673.16|665.36|673.51|665.71|672.62|664.82|24
1655259980000|2022-06-15 02:26:20|673.06|665.26|673.03|665.23|673.43|665.63|672.59|664.79|30
1655259990000|2022-06-15 02:26:30|672.87|665.07|672.57|664.77|672.99|665.19|672.57|664.77|26
1655260000000|2022-06-15 02:26:40|672.58|664.78|670.3|662.5|673.11|665.31|670.3|662.5|28
1655260010000|2022-06-15 02:26:50|670.28|662.48|671.21|663.41|671.52|663.72|670.28|662.48|30
1655260020000|2022-06-15 02:27:00|671.17|663.37|672.03|664.23|673.08|665.28|671.17|663.37|28
1655260030000|2022-06-15 02:27:10|672.04|664.24|672.34|664.54|672.37|664.57|671.99|664.19|20
1655260040000|2022-06-15 02:27:20|672.16|664.36|670.54|662.74|672.16|664.36|669.76|661.96|24
1655260050000|2022-06-15 02:27:30|670.63|662.83|670.56|662.76|671.05|663.25|670.47|662.67|19
1655260060000|2022-06-15 02:27:40|670.77|662.97|670.59|662.79|670.91|663.11|670.35|662.55|12
1655260070000|2022-06-15 02:27:50|670.28|662.48|670.56|662.76|670.92|663.12|670.28|662.48|14
1655260080000|2022-06-15 02:28:00|670.65|662.85|670.46|662.66|670.88|663.08|670.46|662.66|18
1655260090000|2022-06-15 02:28:10|670.47|662.67|670.59|662.79|670.71|662.91|670.47|662.67|18
1655260100000|2022-06-15 02:28:20|670.62|662.82|670.87|663.07|670.87|663.07|670.5|662.7|16
1655260110000|2022-06-15 02:28:30|670.93|663.13|670.75|662.95|670.93|663.13|670.69|662.89|19
1655260120000|2022-06-15 02:28:40|670.88|663.08|670.26|662.46|670.9|663.1|670.12|662.32|23
1655260130000|2022-06-15 02:28:50|670.23|662.43|670.53|662.73|670.53|662.73|670.17|662.37|22
1655260140000|2022-06-15 02:29:00|670.54|662.74|671.32|663.52|671.6|663.8|670.53|662.73|23
1655260150000|2022-06-15 02:29:10|671.31|663.51|671.31|663.51|671.52|663.72|671.16|663.36|20
1655260160000|2022-06-15 02:29:20|671.36|663.56|671.14|663.34|671.47|663.67|671.08|663.28|19
1655260170000|2022-06-15 02:29:30|671.16|663.36|670.58|662.78|671.43|663.63|669.95|662.15|30
1655260180000|2022-06-15 02:29:40|670.57|662.77|670.85|663.05|670.88|663.08|670.54|662.74|22
1655260190000|2022-06-15 02:29:50|670.84|663.04|672.03|664.23|672.03|664.23|670.75|662.95|21
1655260200000|2022-06-15 02:30:00|672.05|664.25|671.73|663.93|672.05|664.25|671.69|663.89|27
1655260210000|2022-06-15 02:30:10|671.72|663.92|671.61|663.81|671.75|663.95|671.5|663.7|17
1655260220000|2022-06-15 02:30:20|671.6|663.8|670.87|663.07|671.6|663.8|670.85|663.05|19
1655260230000|2022-06-15 02:30:30|670.83|663.03|670.92|663.12|671.04|663.24|670.75|662.95|20
1655260240000|2022-06-15 02:30:40|670.93|663.13|671.32|663.52|671.4|663.6|670.89|663.09|22
1655260250000|2022-06-15 02:30:50|671.24|663.44|671.12|663.32|671.25|663.45|670.84|663.04|23
1655260260000|2022-06-15 02:31:00|671.15|663.35|670.49|662.69|671.16|663.36|670.36|662.56|24
1655260270000|2022-06-15 02:31:10|670.33|662.53|670.21|662.41|670.38|662.58|669.93|662.13|27
1655260280000|2022-06-15 02:31:20|670.11|662.31|669.52|661.72|670.3|662.5|669.52|661.72|26
1655260290000|2022-06-15 02:31:30|669.5|661.7|669.64|661.84|669.67|661.87|669.49|661.69|19
1655260300000|2022-06-15 02:31:40|669.63|661.83|668.59|660.79|669.63|661.83|668.32|660.52|25
1655260310000|2022-06-15 02:31:50|668.58|660.78|668.55|660.75|668.66|660.86|668.49|660.69|24
1655260320000|2022-06-15 02:32:00|668.56|660.76|668.22|660.42|668.77|660.97|668.15|660.35|23
1655260330000|2022-06-15 02:32:10|668.24|660.44|667.76|659.96|668.25|660.45|667.46|659.66|27
1655260340000|2022-06-15 02:32:20|667.64|659.84|667.78|659.98|668.27|660.47|667.54|659.74|30
1655260350000|2022-06-15 02:32:30|667.73|659.93|667.94|660.14|668.22|660.42|667.56|659.76|23
1655260360000|2022-06-15 02:32:40|667.81|660.01|667.18|659.38|668.16|660.36|666.22|658.42|34
1655260370000|2022-06-15 02:32:50|667.13|659.33|667.36|659.56|667.48|659.68|666.79|658.99|27
1655260380000|2022-06-15 02:33:00|667.23|659.43|667.61|659.81|667.61|659.81|667.17|659.37|14
1655260390000|2022-06-15 02:33:10|667.76|659.96|667.43|659.63|667.87|660.07|667.42|659.62|19
1655260400000|2022-06-15 02:33:20|667.44|659.64|667.31|659.51|667.53|659.73|667.16|659.36|21
1655260410000|2022-06-15 02:33:30|667.3|659.5|667.35|659.55|667.36|659.56|666.94|659.14|22
1655260420000|2022-06-15 02:33:40|667.38|659.58|667.18|659.38|667.38|659.58|667.01|659.21|28
1655260430000|2022-06-15 02:33:50|667.09|659.29|666.36|658.56|667.25|659.45|666.22|658.42|24
1655260440000|2022-06-15 02:34:00|666.39|658.59|666.93|659.13|666.93|659.13|666.36|658.56|23
1655260450000|2022-06-15 02:34:10|666.76|658.96|666.79|658.99|666.87|659.07|666.76|658.96|15
1655260460000|2022-06-15 02:34:20|666.87|659.07|667.09|659.29|667.09|659.29|666.55|658.75|23
1655260470000|2022-06-15 02:34:30|667.11|659.31|667.06|659.26|667.14|659.34|666.45|658.65|27
1655260480000|2022-06-15 02:34:40|667.1|659.3|666.49|658.69|667.1|659.3|666.49|658.69|16
1655260490000|2022-06-15 02:34:50|666.48|658.68|666.86|659.06|666.93|659.13|666.48|658.68|18
1655260500000|2022-06-15 02:35:00|666.87|659.07|666.84|659.04|666.96|659.16|666.57|658.77|21
1655260510000|2022-06-15 02:35:10|666.76|658.96|666.75|658.95|666.86|659.06|666.74|658.94|18
1655260520000|2022-06-15 02:35:20|666.76|658.96|667.08|659.28|667.44|659.64|666.76|658.96|24
1655260530000|2022-06-15 02:35:30|667.27|659.47|667.29|659.49|667.38|659.58|667.16|659.36|15
1655260540000|2022-06-15 02:35:40|667.2|659.4|667.37|659.57|667.41|659.61|667.2|659.4|17
1655260550000|2022-06-15 02:35:50|667.28|659.48|667.48|659.68|667.61|659.81|667.28|659.48|24
1655260560000|2022-06-15 02:36:00|667.26|659.46|666.56|658.76|667.4|659.6|666.55|658.75|23
1655260570000|2022-06-15 02:36:10|666.47|658.67|666.3|658.5|666.93|659.13|666.28|658.48|26
1655260580000|2022-06-15 02:36:20|666.39|658.59|665.71|657.91|666.43|658.63|665.68|657.88|22
1655260590000|2022-06-15 02:36:30|665.77|657.97|665.84|658.04|666.05|658.25|665.77|657.97|21
1655260600000|2022-06-15 02:36:40|665.82|658.02|665.5|657.7|665.82|658.02|665.43|657.63|30
1655260610000|2022-06-15 02:36:50|665.52|657.72|666.66|658.86|666.66|658.86|665.52|657.72|30
1655260620000|2022-06-15 02:37:00|666.67|658.87|667.73|659.93|667.79|659.99|666.67|658.87|33
1655260630000|2022-06-15 02:37:10|667.83|660.03|668.28|660.48|668.45|660.65|667.83|660.03|21
1655260640000|2022-06-15 02:37:20|668.41|660.61|667.91|660.11|668.42|660.62|667.81|660.01|25
1655260650000|2022-06-15 02:37:30|667.9|660.1|667.72|659.92|668.14|660.34|667.7|659.9|16
1655260660000|2022-06-15 02:37:40|667.75|659.95|667.76|659.96|668.1|660.3|667.73|659.93|16
1655260670000|2022-06-15 02:37:50|667.92|660.12|667.76|659.96|668.21|660.41|667.69|659.89|18
1655260680000|2022-06-15 02:38:00|667.89|660.09|667.4|659.6|668.15|660.35|667.36|659.56|27
1655260690000|2022-06-15 02:38:10|667.49|659.69|667.29|659.49|667.52|659.72|667.16|659.36|25
1655260700000|2022-06-15 02:38:20|667.28|659.48|667.35|659.55|667.35|659.55|667.01|659.21|20
1655260710000|2022-06-15 02:38:30|667.29|659.49|667.23|659.43|667.3|659.5|667.23|659.43|17
1655260720000|2022-06-15 02:38:40|667.25|659.45|667.39|659.59|667.4|659.6|667.21|659.41|21
1655260730000|2022-06-15 02:38:50|667.42|659.62|668.03|660.23|668.34|660.54|667.31|659.51|27
1655260740000|2022-06-15 02:39:00|668.04|660.24|668.14|660.34|668.14|660.34|667.47|659.67|24
1655260750000|2022-06-15 02:39:10|667.99|660.19|667.44|659.64|667.99|660.19|667.36|659.56|21
1655260760000|2022-06-15 02:39:20|667.35|659.55|667.58|659.78|667.77|659.97|667.27|659.47|24
1655260770000|2022-06-15 02:39:30|667.57|659.77|667.72|659.92|667.72|659.92|667.46|659.66|21
1655260780000|2022-06-15 02:39:40|667.67|659.87|667.29|659.49|667.67|659.87|667.14|659.34|22
1655260790000|2022-06-15 02:39:50|667.28|659.48|666.29|658.49|667.45|659.65|666.29|658.49|29
1655260800000|2022-06-15 02:40:00|666.28|658.48|666.36|658.56|666.38|658.58|666.19|658.39|22
1655260810000|2022-06-15 02:40:10|666.35|658.55|666.3|658.5|666.41|658.61|666.09|658.29|25
1655260820000|2022-06-15 02:40:20|666.33|658.53|666.01|658.21|666.33|658.53|666.01|658.21|22
1655260830000|2022-06-15 02:40:30|666.03|658.23|665.73|657.93|667.3|659.5|665.73|657.93|29
1655260840000|2022-06-15 02:40:40|665.64|657.84|666.42|658.62|666.53|658.73|665.58|657.78|28
1655260850000|2022-06-15 02:40:50|666.44|658.64|666.82|659.02|666.83|659.03|666.2|658.4|22
1655260860000|2022-06-15 02:41:00|666.9|659.1|666.23|658.43|666.9|659.1|666.11|658.31|17
1655260870000|2022-06-15 02:41:10|666.22|658.42|665.87|658.07|666.22|658.42|665.53|657.73|24
1655260880000|2022-06-15 02:41:20|666.24|658.44|666.16|658.36|666.38|658.58|665.77|657.97|24
1655260890000|2022-06-15 02:41:30|666.19|658.39|666.15|658.35|666.4|658.6|665.95|658.15|20
1655260900000|2022-06-15 02:41:40|666.16|658.36|666.27|658.47|666.39|658.59|666.1|658.3|23
1655260910000|2022-06-15 02:41:50|666.24|658.44|666.37|658.57|666.39|658.59|666.08|658.28|27
1655260920000|2022-06-15 02:42:00|666.36|658.56|666.28|658.48|666.44|658.64|666.09|658.29|15
1655260930000|2022-06-15 02:42:10|666.32|658.52|666.24|658.44|666.32|658.52|666.08|658.28|20
1655260940000|2022-06-15 02:42:20|666.2|658.4|665.5|657.7|666.32|658.52|665.46|657.66|22
1655260950000|2022-06-15 02:42:30|665.49|657.69|665.27|657.47|665.51|657.71|665.25|657.45|21
1655260960000|2022-06-15 02:42:40|665.26|657.46|664.43|656.63|665.34|657.54|664.43|656.63|23
1655260970000|2022-06-15 02:42:50|664.39|656.59|664.14|656.34|664.39|656.59|663.86|656.06|26
1655260980000|2022-06-15 02:43:00|664.13|656.33|664.23|656.43|664.23|656.43|663.4|655.6|26
1655260990000|2022-06-15 02:43:10|664.22|656.42|663.27|655.47|664.35|656.55|663.25|655.45|12
1655261000000|2022-06-15 02:43:20|663.26|655.46|660.35|652.55|663.3|655.5|660.14|652.34|24
1655261010000|2022-06-15 02:43:30|660.39|652.59|660.9|653.1|661.58|653.78|660.3|652.5|31
1655261020000|2022-06-15 02:43:40|660.79|652.99|660.41|652.61|660.97|653.17|660.41|652.61|29
1655261030000|2022-06-15 02:43:50|660.38|652.58|661.09|653.29|661.09|653.29|660.38|652.58|26
1655261040000|2022-06-15 02:44:00|661.07|653.27|660.65|652.85|661.07|653.27|660.46|652.66|23
1655261050000|2022-06-15 02:44:10|660.66|652.86|660.08|652.28|660.66|652.86|660.08|652.28|26
1655261060000|2022-06-15 02:44:20|660.29|652.49|660.42|652.62|660.9|653.1|660.29|652.49|24
1655261070000|2022-06-15 02:44:30|660.49|652.69|660.25|652.45|660.51|652.71|660.25|652.45|18
1655261080000|2022-06-15 02:44:40|660.24|652.44|660.63|652.83|660.86|653.06|660.24|652.44|25
1655261090000|2022-06-15 02:44:50|660.64|652.84|662.24|654.44|662.25|654.45|660.58|652.78|30
1655261100000|2022-06-15 02:45:00|662.19|654.39|663|655.2|663|655.2|661.55|653.75|31
1655261110000|2022-06-15 02:45:10|663.01|655.21|664.63|656.83|664.82|657.02|663.01|655.21|33
1655261120000|2022-06-15 02:45:20|664.83|657.03|665.46|657.66|666.25|658.45|664.45|656.65|37
1655261130000|2022-06-15 02:45:30|665.42|657.62|664.83|657.03|665.42|657.62|664.62|656.82|27
1655261140000|2022-06-15 02:45:40|664.82|657.02|664.21|656.41|664.91|657.11|664.21|656.41|23
1655261150000|2022-06-15 02:45:50|664.22|656.42|663.96|656.16|664.22|656.42|663.85|656.05|23
1655261160000|2022-06-15 02:46:00|664.07|656.27|663.84|656.04|664.31|656.51|663.52|655.72|24
1655261170000|2022-06-15 02:46:10|663.74|655.94|663.7|655.9|663.77|655.97|663.56|655.76|21
1655261180000|2022-06-15 02:46:20|663.62|655.82|663.81|656.01|663.81|656.01|663.62|655.82|20
1655261190000|2022-06-15 02:46:30|663.86|656.06|664.14|656.34|664.41|656.61|663.74|655.94|29
1655261200000|2022-06-15 02:46:40|664.19|656.39|664.06|656.26|664.31|656.51|664|656.2|22
1655261210000|2022-06-15 02:46:50|664.05|656.25|663.39|655.59|664.05|656.25|663.16|655.36|21
1655261220000|2022-06-15 02:47:00|663.31|655.51|663.04|655.24|663.46|655.66|662.94|655.14|22
1655261230000|2022-06-15 02:47:10|662.93|655.13|662.35|654.55|662.94|655.14|662.21|654.41|20
1655261240000|2022-06-15 02:47:20|662.36|654.56|661.45|653.65|662.46|654.66|661.44|653.64|25
1655261250000|2022-06-15 02:47:30|661.39|653.59|661.47|653.67|661.72|653.92|661.3|653.5|23
1655261260000|2022-06-15 02:47:40|661.5|653.7|662.11|654.31|662.2|654.4|661.5|653.7|24
1655261270000|2022-06-15 02:47:50|662.09|654.29|661.98|654.18|662.09|654.29|661.83|654.03|20
1655261280000|2022-06-15 02:48:00|662.12|654.32|661.62|653.82|662.12|654.32|661.52|653.72|27
1655261290000|2022-06-15 02:48:10|661.48|653.68|661.34|653.54|661.53|653.73|661.02|653.22|19
1655261300000|2022-06-15 02:48:20|661.33|653.53|660.41|652.61|661.44|653.64|660.41|652.61|21
1655261310000|2022-06-15 02:48:30|660.36|652.56|661.03|653.23|661.4|653.6|660.36|652.56|19
1655261320000|2022-06-15 02:48:40|661.05|653.25|660.74|652.94|661.29|653.49|660.74|652.94|22
1655261330000|2022-06-15 02:48:50|660.69|652.89|660.39|652.59|661.1|653.3|660.38|652.58|27
1655261340000|2022-06-15 02:49:00|660.32|652.52|660.42|652.62|660.47|652.67|660.11|652.31|26
1655261350000|2022-06-15 02:49:10|660.39|652.59|660.83|653.03|660.86|653.06|660.24|652.44|30
1655261360000|2022-06-15 02:49:20|660.2|652.4|660.55|652.75|660.71|652.91|660.2|652.4|18
1655261370000|2022-06-15 02:49:30|660.56|652.76|660.8|653|661.1|653.3|660.38|652.58|26
1655261380000|2022-06-15 02:49:40|660.87|653.07|661.51|653.71|661.73|653.93|660.83|653.03|27
1655261390000|2022-06-15 02:49:50|661.46|653.66|661.22|653.42|661.7|653.9|661.17|653.37|26
1655261400000|2022-06-15 02:50:00|661.23|653.43|661.64|653.84|661.74|653.94|661.23|653.43|19
1655261410000|2022-06-15 02:50:10|661.78|653.98|662.18|654.38|662.2|654.4|661.62|653.82|21
1655261420000|2022-06-15 02:50:20|662.26|654.46|662.26|654.46|662.34|654.54|662.25|654.45|22
1655261430000|2022-06-15 02:50:30|662.29|654.49|662.3|654.5|662.3|654.5|662.14|654.34|14
1655261440000|2022-06-15 02:50:40|662.31|654.51|662.17|654.37|662.31|654.51|661.66|653.86|16
1655261450000|2022-06-15 02:50:50|662.14|654.34|662.28|654.48|662.43|654.63|662.14|654.34|22
1655261460000|2022-06-15 02:51:00|662.27|654.47|663.17|655.37|663.17|655.37|662.1|654.3|25
1655261470000|2022-06-15 02:51:10|663.16|655.36|663.66|655.86|663.74|655.94|662.76|654.96|29
1655261480000|2022-06-15 02:51:20|663.75|655.95|664.26|656.46|664.34|656.54|663.75|655.95|24
1655261490000|2022-06-15 02:51:30|664.17|656.37|663.91|656.11|664.34|656.54|663.9|656.1|26
1655261500000|2022-06-15 02:51:40|663.92|656.12|663.34|655.54|664.21|656.41|663.27|655.47|26
1655261510000|2022-06-15 02:51:50|663.33|655.53|662.7|654.9|663.4|655.6|662.22|654.42|20
1655261520000|2022-06-15 02:52:00|662.64|654.84|663.26|655.46|663.26|655.46|662.55|654.75|30
1655261530000|2022-06-15 02:52:10|663.31|655.51|663.93|656.13|664.24|656.44|663.31|655.51|32
1655261540000|2022-06-15 02:52:20|663.74|655.94|663.27|655.47|664.03|656.23|663.27|655.47|25
1655261550000|2022-06-15 02:52:30|663.34|655.54|663.31|655.51|663.37|655.57|663.18|655.38|19
1655261560000|2022-06-15 02:52:40|663.22|655.42|662.32|654.52|663.3|655.5|662.31|654.51|27
1655261570000|2022-06-15 02:52:50|662.4|654.6|661.58|653.78|662.53|654.73|661.36|653.56|29
1655261580000|2022-06-15 02:53:00|661.57|653.77|661.3|653.5|661.57|653.77|661.3|653.5|26
1655261590000|2022-06-15 02:53:10|661.16|653.36|661.26|653.46|661.29|653.49|661.02|653.22|27
1655261600000|2022-06-15 02:53:20|661.29|653.49|660.36|652.56|661.29|653.49|660.21|652.41|30
1655261610000|2022-06-15 02:53:30|660.35|652.55|660.27|652.47|660.35|652.55|660.14|652.34|27
1655261620000|2022-06-15 02:53:40|660.3|652.5|660.42|652.62|660.64|652.84|660.14|652.34|27
1655261630000|2022-06-15 02:53:50|660.2|652.4|660.08|652.28|660.38|652.58|659.92|652.12|33
1655261640000|2022-06-15 02:54:00|660.09|652.29|660.04|652.24|660.09|652.29|659.98|652.18|21
1655261650000|2022-06-15 02:54:10|660.03|652.23|660.28|652.48|660.29|652.49|659.99|652.19|24
1655261660000|2022-06-15 02:54:20|660.25|652.45|660.06|652.26|660.32|652.52|660|652.2|16
1655261670000|2022-06-15 02:54:30|660.18|652.38|660.19|652.39|660.27|652.47|659.94|652.14|22
1655261680000|2022-06-15 02:54:40|660.2|652.4|660.36|652.56|660.36|652.56|660.15|652.35|27
1655261690000|2022-06-15 02:54:50|660.22|652.42|660.23|652.43|660.44|652.64|660.19|652.39|18
1655261700000|2022-06-15 02:55:00|660.22|652.42|660.26|652.46|660.35|652.55|660.02|652.22|29
1655261710000|2022-06-15 02:55:10|660.25|652.45|661.09|653.29|661.09|653.29|660.19|652.39|30
1655261720000|2022-06-15 02:55:20|661.06|653.26|661.79|653.99|661.82|654.02|661.06|653.26|21
1655261730000|2022-06-15 02:55:30|661.78|653.98|661.26|653.46|661.78|653.98|661.07|653.27|29
1655261740000|2022-06-15 02:55:40|661.3|653.5|660.59|652.79|661.3|653.5|660.41|652.61|27
1655261750000|2022-06-15 02:55:50|660.6|652.8|660.73|652.93|660.78|652.98|660.6|652.8|17
1655261760000|2022-06-15 02:56:00|660.72|652.92|660.84|653.04|661.05|653.25|660.72|652.92|22
1655261770000|2022-06-15 02:56:10|660.85|653.05|660.59|652.79|660.92|653.12|660.46|652.66|23
1655261780000|2022-06-15 02:56:20|660.62|652.82|660.26|652.46|660.71|652.91|660.25|652.45|16
1655261790000|2022-06-15 02:56:30|660.25|652.45|660.89|653.09|660.94|653.14|660.23|652.43|22
1655261800000|2022-06-15 02:56:40|660.91|653.11|661.36|653.56|661.36|653.56|660.83|653.03|29
1655261810000|2022-06-15 02:56:50|661.38|653.58|661.38|653.58|661.75|653.95|661.38|653.58|24
1655261820000|2022-06-15 02:57:00|661.36|653.56|661.81|654.01|661.86|654.06|661.36|653.56|20
1655261830000|2022-06-15 02:57:10|661.82|654.02|663.05|655.25|663.06|655.26|661.62|653.82|31
1655261840000|2022-06-15 02:57:20|663.06|655.26|662.61|654.81|663.17|655.37|662.5|654.7|25
1655261850000|2022-06-15 02:57:30|662.56|654.76|662.7|654.9|662.79|654.99|662.54|654.74|23
1655261860000|2022-06-15 02:57:40|662.69|654.89|662.59|654.79|662.72|654.92|662.52|654.72|25
1655261870000|2022-06-15 02:57:50|662.72|654.92|662.77|654.97|662.88|655.08|662.56|654.76|20
1655261880000|2022-06-15 02:58:00|662.76|654.96|662.81|655.01|662.82|655.02|662.52|654.72|26
1655261890000|2022-06-15 02:58:10|662.77|654.97|663.44|655.64|663.67|655.87|662.76|654.96|28
1655261900000|2022-06-15 02:58:20|663.27|655.47|664.04|656.24|664.46|656.66|663.21|655.41|32
1655261910000|2022-06-15 02:58:30|664.11|656.31|664.26|656.46|664.43|656.63|663.95|656.15|31
1655261920000|2022-06-15 02:58:40|664.38|656.58|664.91|657.11|664.91|657.11|664.22|656.42|30
1655261930000|2022-06-15 02:58:50|664.97|657.17|665.9|658.1|666.2|658.4|664.93|657.13|15
1655261940000|2022-06-15 02:59:00|665.59|657.79|664.4|656.6|665.59|657.79|664.38|656.58|25
1655261950000|2022-06-15 02:59:10|664.39|656.59|664.73|656.93|664.94|657.14|664.24|656.44|18
1655261960000|2022-06-15 02:59:20|664.74|656.94|664.97|657.17|664.97|657.17|664.74|656.94|17
1655261970000|2022-06-15 02:59:30|664.98|657.18|664.95|657.15|665.07|657.27|664.9|657.1|13
1655261980000|2022-06-15 02:59:40|664.91|657.11|665.04|657.24|665.06|657.26|664.82|657.02|23
1655261990000|2022-06-15 02:59:50|665.08|657.28|665.08|657.28|665.61|657.81|665.06|657.26|22
1655262000000|2022-06-15 03:00:00|665.58|657.78|667.48|659.68|667.5|659.7|665.25|657.45|27
1655262010000|2022-06-15 03:00:10|667.33|659.53|667.22|659.42|667.86|660.06|667.14|659.34|27
1655262020000|2022-06-15 03:00:20|667.23|659.43|667.06|659.26|667.26|659.46|666.97|659.17|23
1655262030000|2022-06-15 03:00:30|666.98|659.18|667.4|659.6|667.4|659.6|666.98|659.18|20
1655262040000|2022-06-15 03:00:40|667.41|659.61|667.27|659.47|667.41|659.61|667.27|659.47|18
1655262050000|2022-06-15 03:00:50|667.24|659.44|666.36|658.56|667.24|659.44|666.3|658.5|21
1655262060000|2022-06-15 03:01:00|666.37|658.57|666.23|658.43|666.37|658.57|666.15|658.35|25
1655262070000|2022-06-15 03:01:10|666.22|658.42|666.18|658.38|666.3|658.5|665.99|658.19|21
1655262080000|2022-06-15 03:01:20|666.17|658.37|666.24|658.44|666.24|658.44|666.06|658.26|23
1655262090000|2022-06-15 03:01:30|666.19|658.39|666.19|658.39|666.19|658.39|665.86|658.06|21
1655262100000|2022-06-15 03:01:40|666.13|658.33|666.53|658.73|666.8|659|666.11|658.31|28
1655262110000|2022-06-15 03:01:50|666.51|658.71|666.38|658.58|666.51|658.71|666.19|658.39|21
1655262120000|2022-06-15 03:02:00|666.37|658.57|666.88|659.08|666.9|659.1|666.36|658.56|29
1655262130000|2022-06-15 03:02:10|666.89|659.09|667.4|659.6|667.4|659.6|666.69|658.89|25
1655262140000|2022-06-15 03:02:20|667.41|659.61|668.18|660.38|668.33|660.53|667.38|659.58|28
1655262150000|2022-06-15 03:02:30|668.19|660.39|668.82|661.02|668.88|661.08|668.19|660.39|23
1655262160000|2022-06-15 03:02:40|668.83|661.03|669.1|661.3|669.28|661.48|668.82|661.02|20
1655262170000|2022-06-15 03:02:50|669.11|661.31|669.27|661.47|669.28|661.48|668.98|661.18|25
1655262180000|2022-06-15 03:03:00|669.29|661.49|669.7|661.9|669.85|662.05|669.22|661.42|24
1655262190000|2022-06-15 03:03:10|669.77|661.97|670.57|662.77|670.66|662.86|669.7|661.9|23
1655262200000|2022-06-15 03:03:20|670.58|662.78|670.67|662.87|670.68|662.88|670.41|662.61|21
1655262210000|2022-06-15 03:03:30|670.68|662.88|670.39|662.59|670.75|662.95|670.34|662.54|15
1655262220000|2022-06-15 03:03:40|670.36|662.56|669.38|661.58|670.36|662.56|669.29|661.49|25
1655262230000|2022-06-15 03:03:50|669.39|661.59|669.32|661.52|669.4|661.6|669.32|661.52|7
1655262240000|2022-06-15 03:04:00|669.34|661.54|668.47|660.67|669.38|661.58|668.45|660.65|20
1655262250000|2022-06-15 03:04:10|668.51|660.71|668.27|660.47|668.6|660.8|667.94|660.14|25
1655262260000|2022-06-15 03:04:20|668.36|660.56|668.07|660.27|668.37|660.57|668.07|660.27|12
1655262270000|2022-06-15 03:04:30|668.22|660.42|668.25|660.45|668.31|660.51|668.2|660.4|13
1655262280000|2022-06-15 03:04:40|668.19|660.39|668.08|660.28|668.24|660.44|668.06|660.26|14
1655262290000|2022-06-15 03:04:50|668.09|660.29|668.11|660.31|668.16|660.36|668.09|660.29|8
1655262300000|2022-06-15 03:05:00|668.12|660.32|668.11|660.31|668.21|660.41|667.86|660.06|24
1655262310000|2022-06-15 03:05:10|668.12|660.32|668.13|660.33|668.2|660.4|668|660.2|21
1655262320000|2022-06-15 03:05:20|668.15|660.35|668.08|660.28|668.23|660.43|668.08|660.28|13
1655262330000|2022-06-15 03:05:30|668.09|660.29|668.11|660.31|668.16|660.36|668.01|660.21|19
1655262340000|2022-06-15 03:05:40|668.19|660.39|668.23|660.43|668.23|660.43|668.11|660.31|11
1655262350000|2022-06-15 03:05:50|668.24|660.44|668.97|661.17|669.11|661.31|668.16|660.36|30
1655262360000|2022-06-15 03:06:00|669.11|661.31|668.29|660.49|669.11|661.31|668.23|660.43|23
1655262370000|2022-06-15 03:06:10|668.3|660.5|668.24|660.44|668.33|660.53|668.24|660.44|13
1655262380000|2022-06-15 03:06:20|668.3|660.5|668.52|660.72|668.66|660.86|668.3|660.5|14
1655262390000|2022-06-15 03:06:30|668.55|660.75|668.29|660.49|668.55|660.75|668.26|660.46|12
1655262400000|2022-06-15 03:06:40|668.28|660.48|668.46|660.66|668.64|660.84|668.28|660.48|13
1655262410000|2022-06-15 03:06:50|668.48|660.68|668.31|660.51|668.62|660.82|668.29|660.49|16
1655262420000|2022-06-15 03:07:00|668.36|660.56|667.28|659.48|668.36|660.56|667.28|659.48|14
1655262430000|2022-06-15 03:07:10|667.27|659.47|667.49|659.69|667.59|659.79|667.27|659.47|19
1655262440000|2022-06-15 03:07:20|667.41|659.61|667.31|659.51|667.49|659.69|667.28|659.48|8
1655262450000|2022-06-15 03:07:30|667.33|659.53|666.06|658.26|667.44|659.64|666.06|658.26|18
1655262460000|2022-06-15 03:07:40|665.84|658.04|665.82|658.02|665.9|658.1|665.53|657.73|21
1655262470000|2022-06-15 03:07:50|665.8|658|665.63|657.83|665.85|658.05|665.62|657.82|26
1655262480000|2022-06-15 03:08:00|665.64|657.84|665.11|657.31|665.64|657.84|665.04|657.24|24
1655262490000|2022-06-15 03:08:10|665.12|657.32|664.64|656.84|665.24|657.44|664.64|656.84|23
1655262500000|2022-06-15 03:08:20|664.63|656.83|664.34|656.54|664.63|656.83|663.52|655.72|30
1655262510000|2022-06-15 03:08:30|664.24|656.44|664.28|656.48|664.35|656.55|664.18|656.38|20
1655262520000|2022-06-15 03:08:40|664.18|656.38|664.24|656.44|664.24|656.44|663.77|655.97|31
1655262530000|2022-06-15 03:08:50|663.71|655.91|663.4|655.6|664.27|656.47|663.4|655.6|33
1655262540000|2022-06-15 03:09:00|663.32|655.52|663.1|655.3|663.45|655.65|663.09|655.29|26
1655262550000|2022-06-15 03:09:10|663.12|655.32|663.27|655.47|663.44|655.64|662.6|654.8|24
1655262560000|2022-06-15 03:09:20|663.26|655.46|663.05|655.25|663.28|655.48|663.04|655.24|21
1655262570000|2022-06-15 03:09:30|663.15|655.35|662.83|655.03|663.28|655.48|662.73|654.93|24
1655262580000|2022-06-15 03:09:40|662.77|654.97|661.93|654.13|662.81|655.01|661.7|653.9|32
1655262590000|2022-06-15 03:09:50|661.94|654.14|661.2|653.4|662.17|654.37|660.9|653.1|19
1655262600000|2022-06-15 03:10:00|661.43|653.63|660.39|652.59|661.51|653.71|660|652.2|31
1655262610000|2022-06-15 03:10:10|660.37|652.57|660.43|652.63|660.61|652.81|659.96|652.16|33
1655262620000|2022-06-15 03:10:20|660.45|652.65|657.78|649.98|660.5|652.7|657.49|649.69|29
1655262630000|2022-06-15 03:10:30|657.76|649.96|657.54|649.74|658.27|650.47|657.54|649.74|30
1655262640000|2022-06-15 03:10:40|657.51|649.71|657.57|649.77|658.11|650.31|657.51|649.71|24
1655262650000|2022-06-15 03:10:50|657.6|649.8|658.06|650.26|658.08|650.28|657.47|649.67|22
1655262660000|2022-06-15 03:11:00|658.07|650.27|659.05|651.25|659.09|651.29|657.83|650.03|28
1655262670000|2022-06-15 03:11:10|659.06|651.26|658.62|650.82|659.13|651.33|658.62|650.82|27
1655262680000|2022-06-15 03:11:20|658.45|650.65|658.33|650.53|658.45|650.65|658.21|650.41|13
1655262690000|2022-06-15 03:11:30|658.46|650.66|658.69|650.89|658.86|651.06|658.2|650.4|26
1655262700000|2022-06-15 03:11:40|658.74|650.94|658.95|651.15|658.95|651.15|658.58|650.78|27
1655262710000|2022-06-15 03:11:50|658.97|651.17|658.74|650.94|658.97|651.17|658.6|650.8|22
1655262720000|2022-06-15 03:12:00|658.75|650.95|659.57|651.77|659.57|651.77|658.61|650.81|31
1655262730000|2022-06-15 03:12:10|659.65|651.85|659.95|652.15|660.03|652.23|659.16|651.36|29
1655262740000|2022-06-15 03:12:20|659.96|652.16|660|652.2|660.08|652.28|659.82|652.02|23
1655262750000|2022-06-15 03:12:30|660.01|652.21|660.09|652.29|660.09|652.29|659.9|652.1|18
1655262760000|2022-06-15 03:12:40|660.21|652.41|660.2|652.4|660.71|652.91|659.79|651.99|28
1655262770000|2022-06-15 03:12:50|660.15|652.35|660.29|652.49|660.34|652.54|659.87|652.07|28
1655262780000|2022-06-15 03:13:00|660.3|652.5|660.19|652.39|660.31|652.51|659.91|652.11|22
1655262790000|2022-06-15 03:13:10|660.1|652.3|660.19|652.39|660.19|652.39|659.9|652.1|13
1655262800000|2022-06-15 03:13:20|660.1|652.3|660.09|652.29|660.19|652.39|660.06|652.26|15
1655262810000|2022-06-15 03:13:30|660.11|652.31|660.02|652.22|660.25|652.45|659.83|652.03|18
1655262820000|2022-06-15 03:13:40|660.01|652.21|660.13|652.33|660.25|652.45|659.83|652.03|22
1655262830000|2022-06-15 03:13:50|660.17|652.37|660.34|652.54|660.38|652.58|660.17|652.37|16
1655262840000|2022-06-15 03:14:00|660.35|652.55|660.49|652.69|660.57|652.77|660.32|652.52|17
1655262850000|2022-06-15 03:14:10|660.48|652.68|660.17|652.37|660.48|652.68|660.17|652.37|15
1655262860000|2022-06-15 03:14:20|660.04|652.24|660.05|652.25|660.16|652.36|659.99|652.19|14
1655262870000|2022-06-15 03:14:30|659.42|651.62|659.3|651.5|659.45|651.65|659.27|651.47|14
1655262880000|2022-06-15 03:14:40|659.32|651.52|659.65|651.85|659.65|651.85|659.2|651.4|16
1655262890000|2022-06-15 03:14:50|659.66|651.86|659.35|651.55|659.77|651.97|659.35|651.55|20
1655262900000|2022-06-15 03:15:00|659.36|651.56|658.52|650.72|659.41|651.61|658.52|650.72|29
1655262910000|2022-06-15 03:15:10|658.5|650.7|657.45|649.65|658.5|650.7|657.45|649.65|25
1655262920000|2022-06-15 03:15:20|657.44|649.64|657.48|649.68|657.87|650.07|656.99|649.19|29
1655262930000|2022-06-15 03:15:30|657.41|649.61|657.1|649.3|657.42|649.62|656.69|648.89|26
1655262940000|2022-06-15 03:15:40|657.02|649.22|657.2|649.4|657.33|649.53|656.85|649.05|30
1655262950000|2022-06-15 03:15:50|657.19|649.39|657.18|649.38|657.22|649.42|657.06|649.26|22
1655262960000|2022-06-15 03:16:00|657.22|649.42|657.57|649.77|657.86|650.06|656.8|649|28
1655262970000|2022-06-15 03:16:10|657.63|649.83|658.84|651.04|658.86|651.06|657.63|649.83|31
1655262980000|2022-06-15 03:16:20|658.85|651.05|659.19|651.39|659.29|651.49|658.48|650.68|31
1655262990000|2022-06-15 03:16:30|659.22|651.42|658.96|651.16|659.22|651.42|658.8|651|24
1655263000000|2022-06-15 03:16:40|658.97|651.17|658.5|650.7|659|651.2|658.49|650.69|30
1655263010000|2022-06-15 03:16:50|658.93|651.13|658.55|650.75|658.97|651.17|658.53|650.73|21
1655263020000|2022-06-15 03:17:00|658.56|650.76|658.55|650.75|658.98|651.18|658.51|650.71|23
1655263030000|2022-06-15 03:17:10|658.56|650.76|658.39|650.59|659.44|651.64|658.37|650.57|33
1655263040000|2022-06-15 03:17:20|658.38|650.58|657.36|649.56|658.38|650.58|657.29|649.49|33
1655263050000|2022-06-15 03:17:30|657.34|649.54|657.32|649.52|657.43|649.63|656.91|649.11|20
1655263060000|2022-06-15 03:17:40|657.31|649.51|657.68|649.88|657.86|650.06|657.31|649.51|19
1655263070000|2022-06-15 03:17:50|657.63|649.83|657.33|649.53|657.71|649.91|657.27|649.47|29
1655263080000|2022-06-15 03:18:00|657.32|649.52|657.34|649.54|657.34|649.54|657.14|649.34|19
1655263090000|2022-06-15 03:18:10|657.35|649.55|657.36|649.56|657.48|649.68|657.25|649.45|23
1655263100000|2022-06-15 03:18:20|657.37|649.57|657.78|649.98|658.22|650.42|657.33|649.53|26
1655263110000|2022-06-15 03:18:30|657.8|650|657.67|649.87|657.89|650.09|657.52|649.72|25
1655263120000|2022-06-15 03:18:40|657.68|649.88|657.88|650.08|657.94|650.14|657.68|649.88|17
1655263130000|2022-06-15 03:18:50|657.92|650.12|658.19|650.39|658.19|650.39|657.56|649.76|26
1655263140000|2022-06-15 03:19:00|658.26|650.46|658.04|650.24|658.94|651.14|658.04|650.24|28
1655263150000|2022-06-15 03:19:10|658.13|650.33|657.4|649.6|658.18|650.38|657.09|649.29|28
1655263160000|2022-06-15 03:19:20|657.46|649.66|657.36|649.56|657.46|649.66|657.05|649.25|24
1655263170000|2022-06-15 03:19:30|657.37|649.57|657.3|649.5|657.38|649.58|657.12|649.32|28
1655263180000|2022-06-15 03:19:40|657.29|649.49|657.15|649.35|657.55|649.75|657.15|649.35|26
1655263190000|2022-06-15 03:19:50|657.22|649.42|657.58|649.78|657.74|649.94|657.22|649.42|18
1655263200000|2022-06-15 03:20:00|657.54|649.74|657.42|649.62|657.74|649.94|657.24|649.44|20
1655263210000|2022-06-15 03:20:10|657.51|649.71|657.35|649.55|657.51|649.71|657.05|649.25|29
1655263220000|2022-06-15 03:20:20|657.32|649.52|657.22|649.42|657.45|649.65|657.11|649.31|22
1655263230000|2022-06-15 03:20:30|657.21|649.41|657.09|649.29|657.44|649.64|657|649.2|25
1655263240000|2022-06-15 03:20:40|657.08|649.28|657.1|649.3|657.25|649.45|657.08|649.28|22
1655263250000|2022-06-15 03:20:50|657.19|649.39|656.4|648.6|657.3|649.5|656.23|648.43|22
1655263260000|2022-06-15 03:21:00|656.45|648.65|656.24|648.44|656.59|648.79|656.14|648.34|25
1655263270000|2022-06-15 03:21:10|656.1|648.3|656.15|648.35|656.26|648.46|656.05|648.25|22
1655263280000|2022-06-15 03:21:20|656.14|648.34|655.31|647.51|656.14|648.34|655.31|647.51|24
1655263290000|2022-06-15 03:21:30|655.29|647.49|655.39|647.59|655.45|647.65|655.08|647.28|24
1655263300000|2022-06-15 03:21:40|655.43|647.63|655.25|647.45|655.43|647.63|655.13|647.33|22
1655263310000|2022-06-15 03:21:50|655.26|647.46|655.17|647.37|655.36|647.56|655.17|647.37|15
1655263320000|2022-06-15 03:22:00|655.18|647.38|654.28|646.48|655.41|647.61|654.11|646.31|19
1655263330000|2022-06-15 03:22:10|654.25|646.45|654.37|646.57|654.78|646.98|654.25|646.45|27
1655263340000|2022-06-15 03:22:20|654.39|646.59|654.67|646.87|654.76|646.96|654.37|646.57|30
1655263350000|2022-06-15 03:22:30|654.63|646.83|653.54|645.74|654.63|646.83|653.43|645.63|28
1655263360000|2022-06-15 03:22:40|653.52|645.72|654.79|646.99|654.79|646.99|653.43|645.63|25
1655263370000|2022-06-15 03:22:50|654.81|647.01|655.67|647.87|655.81|648.01|654.81|647.01|29
1655263380000|2022-06-15 03:23:00|656.15|648.35|656.16|648.36|656.82|649.02|656.01|648.21|30
1655263390000|2022-06-15 03:23:10|656.04|648.24|655.33|647.53|656.26|648.46|655.25|647.45|28
1655263400000|2022-06-15 03:23:20|655.34|647.54|655.1|647.3|655.36|647.56|655.06|647.26|21
1655263410000|2022-06-15 03:23:30|655.11|647.31|655.86|648.06|655.86|648.06|655.11|647.31|32
1655263420000|2022-06-15 03:23:40|655.92|648.12|655.53|647.73|656.06|648.26|655.53|647.73|22
1655263430000|2022-06-15 03:23:50|655.56|647.76|655.4|647.6|655.56|647.76|655.3|647.5|17
1655263440000|2022-06-15 03:24:00|655.34|647.54|655.77|647.97|655.77|647.97|655.32|647.52|24
1655263450000|2022-06-15 03:24:10|655.71|647.91|655.37|647.57|656.08|648.28|655.34|647.54|23
1655263460000|2022-06-15 03:24:20|655.42|647.62|655.45|647.65|655.62|647.82|655.34|647.54|27
1655263470000|2022-06-15 03:24:30|655.42|647.62|655.63|647.83|655.63|647.83|655.27|647.47|18
1655263480000|2022-06-15 03:24:40|655.54|647.74|654.32|646.52|655.76|647.96|654.09|646.29|30
1655263490000|2022-06-15 03:24:50|654.42|646.62|654.84|647.04|654.93|647.13|654.37|646.57|25
1655263500000|2022-06-15 03:25:00|654.73|646.93|654.31|646.51|654.73|646.93|654.3|646.5|25
1655263510000|2022-06-15 03:25:10|654.05|646.25|653.56|645.76|654.05|646.25|653.27|645.47|30
1655263520000|2022-06-15 03:25:20|653.43|645.63|653.23|645.43|653.71|645.91|653.23|645.43|30
1655263530000|2022-06-15 03:25:30|653.27|645.47|653.26|645.46|653.42|645.62|653.1|645.3|25
1655263540000|2022-06-15 03:25:40|653.25|645.45|653.25|645.45|653.74|645.94|653.01|645.21|31
1655263550000|2022-06-15 03:25:50|653.39|645.59|654.38|646.58|654.67|646.87|653.25|645.45|29
1655263560000|2022-06-15 03:26:00|654.37|646.57|653.39|645.59|654.37|646.57|653.32|645.52|33
1655263570000|2022-06-15 03:26:10|653.41|645.61|653.63|645.83|653.8|646|653.41|645.61|23
1655263580000|2022-06-15 03:26:20|653.51|645.71|653.95|646.15|653.95|646.15|653.51|645.71|23
1655263590000|2022-06-15 03:26:30|653.92|646.12|654.21|646.41|654.39|646.59|653.72|645.92|28
1655263600000|2022-06-15 03:26:40|654.14|646.34|654.15|646.35|654.38|646.58|653.8|646|29
1655263610000|2022-06-15 03:26:50|654.14|646.34|654.32|646.52|654.4|646.6|654.06|646.26|25
1655263620000|2022-06-15 03:27:00|654.26|646.46|654.5|646.7|654.87|647.07|654.13|646.33|29
1655263630000|2022-06-15 03:27:10|654.33|646.53|654.22|646.42|654.44|646.64|654.19|646.39|27
1655263640000|2022-06-15 03:27:20|654.23|646.43|653.58|645.78|654.29|646.49|653.32|645.52|29
1655263650000|2022-06-15 03:27:30|653.68|645.88|653.84|646.04|654.07|646.27|653.61|645.81|28
1655263660000|2022-06-15 03:27:40|653.85|646.05|653.92|646.12|654.3|646.5|653.76|645.96|24
1655263670000|2022-06-15 03:27:50|653.91|646.11|654.35|646.55|654.57|646.77|653.84|646.04|32
1655263680000|2022-06-15 03:28:00|654.33|646.53|654.21|646.41|654.52|646.72|654.21|646.41|23
1655263690000|2022-06-15 03:28:10|654.19|646.39|654.02|646.22|654.35|646.55|654.02|646.22|23
1655263700000|2022-06-15 03:28:20|654.1|646.3|654.43|646.63|654.43|646.63|654.1|646.3|28
1655263710000|2022-06-15 03:28:30|654.44|646.64|654.25|646.45|654.53|646.73|654.24|646.44|21
1655263720000|2022-06-15 03:28:40|654.26|646.46|654.44|646.64|654.81|647.01|654.26|646.46|20
1655263730000|2022-06-15 03:28:50|654.43|646.63|654.3|646.5|654.44|646.64|654.22|646.42|22
1655263740000|2022-06-15 03:29:00|654.31|646.51|655.42|647.62|655.6|647.8|654.22|646.42|32
1655263750000|2022-06-15 03:29:10|655.57|647.77|655.91|648.11|656.05|648.25|655.25|647.45|30
1655263760000|2022-06-15 03:29:20|655.92|648.12|656.37|648.57|656.93|649.13|655.71|647.91|20
1655263770000|2022-06-15 03:29:30|656.42|648.62|656.39|648.59|656.83|649.03|656.39|648.59|26
1655263780000|2022-06-15 03:29:40|656.4|648.6|656.37|648.57|656.95|649.15|656.37|648.57|26
1655263790000|2022-06-15 03:29:50|656.39|648.59|656.83|649.03|657|649.2|656.39|648.59|25
1655263800000|2022-06-15 03:30:00|656.81|649.01|655.59|647.79|656.83|649.03|655.26|647.46|37
1655263810000|2022-06-15 03:30:10|655.62|647.82|655.92|648.12|655.95|648.15|655.54|647.74|27
1655263820000|2022-06-15 03:30:20|655.93|648.13|656.18|648.38|656.25|648.45|655.76|647.96|24
1655263830000|2022-06-15 03:30:30|656.19|648.39|656.28|648.48|656.36|648.56|655.9|648.1|25
1655263840000|2022-06-15 03:30:40|656.23|648.43|655.86|648.06|656.34|648.54|655.68|647.88|25
1655263850000|2022-06-15 03:30:50|655.82|648.02|656.07|648.27|656.15|648.35|655.71|647.91|17
1655263860000|2022-06-15 03:31:00|656.05|648.25|656.09|648.29|656.32|648.52|655.81|648.01|22
1655263870000|2022-06-15 03:31:10|656.07|648.27|656.12|648.32|656.23|648.43|655.8|648|19
1655263880000|2022-06-15 03:31:20|656.11|648.31|655.44|647.64|656.12|648.32|655.44|647.64|19
1655263890000|2022-06-15 03:31:30|655.45|647.65|655.34|647.54|655.46|647.66|655.34|647.54|10
1655263900000|2022-06-15 03:31:40|655.36|647.56|654.49|646.69|655.42|647.62|654.49|646.69|13
1655263910000|2022-06-15 03:31:50|654.43|646.63|654.36|646.56|654.77|646.97|654.36|646.56|17
1655263920000|2022-06-15 03:32:00|654.27|646.47|654.42|646.62|654.42|646.62|654.09|646.29|21
1655263930000|2022-06-15 03:32:10|654.39|646.59|654.26|646.46|654.48|646.68|653.71|645.91|15
1655263940000|2022-06-15 03:32:20|654.24|646.44|653.84|646.04|654.24|646.44|653.8|646|15
1655263950000|2022-06-15 03:32:30|653.93|646.13|654.02|646.22|654.3|646.5|653.93|646.13|14
1655263960000|2022-06-15 03:32:40|654.03|646.23|654.12|646.32|654.43|646.63|654.03|646.23|23
1655263970000|2022-06-15 03:32:50|654.11|646.31|654.26|646.46|654.47|646.67|654.05|646.25|25
1655263980000|2022-06-15 03:33:00|654.27|646.47|655.04|647.24|655.83|648.03|654.21|646.41|27
1655263990000|2022-06-15 03:33:10|655.05|647.25|654.94|647.14|655.39|647.59|654.73|646.93|17
1655264000000|2022-06-15 03:33:20|654.92|647.12|654.46|646.66|655.13|647.33|654.41|646.61|20
1655264010000|2022-06-15 03:33:30|654.33|646.53|654.06|646.26|654.4|646.6|653.86|646.06|23
1655264020000|2022-06-15 03:33:40|654.05|646.25|655.12|647.32|655.13|647.33|654.02|646.22|26
1655264030000|2022-06-15 03:33:50|655.02|647.22|655.14|647.34|655.28|647.48|654.74|646.94|18
1655264040000|2022-06-15 03:34:00|655.15|647.35|654.94|647.14|655.42|647.62|654.81|647.01|20
1655264050000|2022-06-15 03:34:10|654.93|647.13|654.62|646.82|655.05|647.25|654.62|646.82|18
1655264060000|2022-06-15 03:34:20|654.61|646.81|654.89|647.09|654.89|647.09|654.45|646.65|16
1655264070000|2022-06-15 03:34:30|654.5|646.7|655.13|647.33|655.13|647.33|654.5|646.7|22
1655264080000|2022-06-15 03:34:40|654.93|647.13|655.12|647.32|655.26|647.46|654.89|647.09|14
1655264090000|2022-06-15 03:34:50|655.13|647.33|655.12|647.32|655.47|647.67|654.93|647.13|22
1655264100000|2022-06-15 03:35:00|655.13|647.33|655.01|647.21|655.15|647.35|654.69|646.89|21
1655264110000|2022-06-15 03:35:10|654.95|647.15|654.44|646.64|655.16|647.36|654.44|646.64|20
1655264120000|2022-06-15 03:35:20|654.43|646.63|654.41|646.61|654.44|646.64|654.41|646.61|6
1655264130000|2022-06-15 03:35:30|654.42|646.62|654.25|646.45|654.43|646.63|653.98|646.18|19
1655264140000|2022-06-15 03:35:40|654.23|646.43|653.47|645.67|654.38|646.58|653.47|645.67|21
1655264150000|2022-06-15 03:35:50|653.45|645.65|653.43|645.63|653.49|645.69|653.31|645.51|16
1655264160000|2022-06-15 03:36:00|653.42|645.62|653.38|645.58|653.44|645.64|653.17|645.37|22
1655264170000|2022-06-15 03:36:10|653.23|645.43|652.45|644.65|653.72|645.92|652.3|644.5|28
1655264180000|2022-06-15 03:36:20|652.68|644.88|652.94|645.14|653.1|645.3|652.55|644.75|22
1655264190000|2022-06-15 03:36:30|652.96|645.16|653.44|645.64|653.63|645.83|652.96|645.16|26
1655264200000|2022-06-15 03:36:40|653.31|645.51|653.16|645.36|653.31|645.51|653.06|645.26|18
1655264210000|2022-06-15 03:36:50|653.15|645.35|653.17|645.37|653.3|645.5|652.93|645.13|23
1655264220000|2022-06-15 03:37:00|653.16|645.36|653.24|645.44|653.28|645.48|652.94|645.14|27
1655264230000|2022-06-15 03:37:10|653.23|645.43|653.19|645.39|653.26|645.46|653.03|645.23|24
1655264240000|2022-06-15 03:37:20|653.07|645.27|653.37|645.57|653.49|645.69|653.05|645.25|23
1655264250000|2022-06-15 03:37:30|653.26|645.46|653.57|645.77|653.65|645.85|653.26|645.46|20
1655264260000|2022-06-15 03:37:40|653.56|645.76|653.24|645.44|653.59|645.79|653.23|645.43|14
1655264270000|2022-06-15 03:37:50|653.28|645.48|653.4|645.6|653.87|646.07|653.28|645.48|14
1655264280000|2022-06-15 03:38:00|653.28|645.48|653.85|646.05|653.85|646.05|653.28|645.48|26
1655264290000|2022-06-15 03:38:10|653.86|646.06|654.03|646.23|654.22|646.42|653.63|645.83|20
1655264300000|2022-06-15 03:38:20|654.13|646.33|654.41|646.61|654.46|646.66|654.13|646.33|23
1655264310000|2022-06-15 03:38:30|654.29|646.49|654.88|647.08|654.91|647.11|654.05|646.25|27
1655264320000|2022-06-15 03:38:40|654.75|646.95|654.98|647.18|655.2|647.4|654.57|646.77|17
1655264330000|2022-06-15 03:38:50|655.01|647.21|655.04|647.24|655.21|647.41|654.99|647.19|14
1655264340000|2022-06-15 03:39:00|655.21|647.41|655.31|647.51|655.43|647.63|654.73|646.93|32
1655264350000|2022-06-15 03:39:10|655.42|647.62|655.47|647.67|655.48|647.68|655.26|647.46|26
1655264360000|2022-06-15 03:39:20|655.39|647.59|655.45|647.65|655.58|647.78|655.28|647.48|20
1655264370000|2022-06-15 03:39:30|655.51|647.71|655.71|647.91|655.71|647.91|655.38|647.58|20
1655264380000|2022-06-15 03:39:40|655.8|648|655.28|647.48|655.81|648.01|655.28|647.48|26
1655264390000|2022-06-15 03:39:50|655.33|647.53|655.21|647.41|655.39|647.59|655.06|647.26|26
1655264400000|2022-06-15 03:40:00|655.22|647.42|655.24|647.44|655.4|647.6|654.62|646.82|26
1655264410000|2022-06-15 03:40:10|655.2|647.4|655.03|647.23|655.28|647.48|654.76|646.96|23
1655264420000|2022-06-15 03:40:20|654.86|647.06|655.09|647.29|655.09|647.29|654.65|646.85|25
1655264430000|2022-06-15 03:40:30|655.16|647.36|655.03|647.23|655.16|647.36|654.8|647|27
1655264440000|2022-06-15 03:40:40|655.11|647.31|654.86|647.06|655.16|647.36|654.86|647.06|22
1655264450000|2022-06-15 03:40:50|654.87|647.07|655.3|647.5|655.34|647.54|654.74|646.94|19
1655264460000|2022-06-15 03:41:00|655.32|647.52|655.28|647.48|655.32|647.52|654.66|646.86|22
1655264470000|2022-06-15 03:41:10|654.89|647.09|655.04|647.24|655.15|647.35|654.88|647.08|22
1655264480000|2022-06-15 03:41:20|655.03|647.23|655.13|647.33|655.13|647.33|654.77|646.97|25
1655264490000|2022-06-15 03:41:30|655.08|647.28|655.28|647.48|655.51|647.71|654.78|646.98|30
1655264500000|2022-06-15 03:41:40|655.27|647.47|655.25|647.45|655.58|647.78|655.24|647.44|26
1655264510000|2022-06-15 03:41:50|655.26|647.46|655.91|648.11|656.04|648.24|655.21|647.41|22
1655264520000|2022-06-15 03:42:00|655.98|648.18|655.76|647.96|655.98|648.18|655.65|647.85|21
1655264530000|2022-06-15 03:42:10|655.75|647.95|655.88|648.08|655.98|648.18|655.75|647.95|15
1655264540000|2022-06-15 03:42:20|655.98|648.18|656.67|648.87|656.69|648.89|655.79|647.99|26
1655264550000|2022-06-15 03:42:30|656.71|648.91|657.59|649.79|657.67|649.87|656.6|648.8|23
1655264560000|2022-06-15 03:42:40|657.62|649.82|657.17|649.37|657.62|649.82|657.14|649.34|18
1655264570000|2022-06-15 03:42:50|657.16|649.36|656.85|649.05|657.16|649.36|656.47|648.67|28
1655264580000|2022-06-15 03:43:00|657.06|649.26|656.9|649.1|657.06|649.26|656.59|648.79|20
1655264590000|2022-06-15 03:43:10|656.77|648.97|656.77|648.97|656.81|649.01|656.65|648.85|19
1655264600000|2022-06-15 03:43:20|656.78|648.98|656.62|648.82|656.78|648.98|656.56|648.76|19
1655264610000|2022-06-15 03:43:30|656.63|648.83|656.78|648.98|656.8|649|656.57|648.77|18
1655264620000|2022-06-15 03:43:40|656.72|648.92|656.65|648.85|656.9|649.1|656.65|648.85|21
1655264630000|2022-06-15 03:43:50|656.67|648.87|656.7|648.9|656.88|649.08|656.49|648.69|20
1655264640000|2022-06-15 03:44:00|656.55|648.75|654.93|647.13|656.56|648.76|654.93|647.13|28
1655264650000|2022-06-15 03:44:10|655.11|647.31|655.47|647.67|655.77|647.97|655.03|647.23|28
1655264660000|2022-06-15 03:44:20|655.45|647.65|656.1|648.3|656.36|648.56|655.45|647.65|28
1655264670000|2022-06-15 03:44:30|656.08|648.28|655.64|647.84|656.17|648.37|655.52|647.72|20
1655264680000|2022-06-15 03:44:40|655.53|647.73|655.02|647.22|655.97|648.17|654.58|646.78|23
1655264690000|2022-06-15 03:44:50|655.04|647.24|655.27|647.47|655.83|648.03|655.03|647.23|31
1655264700000|2022-06-15 03:45:00|655.21|647.41|654.61|646.81|655.51|647.71|654.61|646.81|23
1655264710000|2022-06-15 03:45:10|654.62|646.82|655.71|647.91|655.81|648.01|654.62|646.82|26
1655264720000|2022-06-15 03:45:20|655.73|647.93|656.37|648.57|656.6|648.8|655.51|647.71|31
1655264730000|2022-06-15 03:45:30|656.35|648.55|656.16|648.36|656.41|648.61|655.9|648.1|20
1655264740000|2022-06-15 03:45:40|656.17|648.37|656.45|648.65|656.52|648.72|655.84|648.04|21
1655264750000|2022-06-15 03:45:50|656.4|648.6|656.95|649.15|656.95|649.15|656.4|648.6|18
1655264760000|2022-06-15 03:46:00|656.79|648.99|657.57|649.77|657.57|649.77|656.79|648.99|25
1655264770000|2022-06-15 03:46:10|657.52|649.72|657.42|649.62|657.52|649.72|657.28|649.48|23
1655264780000|2022-06-15 03:46:20|657.28|649.48|657.45|649.65|657.48|649.68|657.28|649.48|16
1655264790000|2022-06-15 03:46:30|657.44|649.64|657.7|649.9|657.79|649.99|657.02|649.22|25
1655264800000|2022-06-15 03:46:40|657.69|649.89|657.58|649.78|657.69|649.89|657.32|649.52|26
1655264810000|2022-06-15 03:46:50|657.65|649.85|657.52|649.72|657.68|649.88|657.51|649.71|27
1655264820000|2022-06-15 03:47:00|657.53|649.73|657.3|649.5|657.57|649.77|657.19|649.39|27
1655264830000|2022-06-15 03:47:10|657.31|649.51|657.42|649.62|657.5|649.7|657.21|649.41|25
1655264840000|2022-06-15 03:47:20|657.44|649.64|657.48|649.68|657.64|649.84|657.38|649.58|25
1655264850000|2022-06-15 03:47:30|657.52|649.72|658.14|650.34|658.44|650.64|657.38|649.58|27
1655264860000|2022-06-15 03:47:40|658.15|650.35|659.23|651.43|659.54|651.74|658.05|650.25|30
1655264870000|2022-06-15 03:47:50|659.22|651.42|658.31|650.51|659.73|651.93|658.15|650.35|31
1655264880000|2022-06-15 03:48:00|658.34|650.54|658.53|650.73|658.71|650.91|658.3|650.5|26
1655264890000|2022-06-15 03:48:10|658.63|650.83|657.33|649.53|658.63|650.83|657|649.2|31
1655264900000|2022-06-15 03:48:20|657.24|649.44|657.27|649.47|657.53|649.73|657.2|649.4|25
1655264910000|2022-06-15 03:48:30|657.35|649.55|657.23|649.43|657.43|649.63|657.2|649.4|25
1655264920000|2022-06-15 03:48:40|657.41|649.61|656.92|649.12|657.51|649.71|656.59|648.79|24
1655264930000|2022-06-15 03:48:50|656.93|649.13|656.95|649.15|657.56|649.76|656.85|649.05|21
1655264940000|2022-06-15 03:49:00|657.02|649.22|657.93|650.13|658.15|650.35|656.95|649.15|26
1655264950000|2022-06-15 03:49:10|658.03|650.23|658|650.2|658.36|650.56|657.65|649.85|16
1655264960000|2022-06-15 03:49:20|658.02|650.22|658.05|650.25|658.31|650.51|657.91|650.11|20
1655264970000|2022-06-15 03:49:30|658.08|650.28|658.17|650.37|658.31|650.51|657.9|650.1|20
1655264980000|2022-06-15 03:49:40|658.18|650.38|657.33|649.53|658.18|650.38|657.31|649.51|20
1655264990000|2022-06-15 03:49:50|657.36|649.56|658.05|650.25|658.08|650.28|657.36|649.56|21
1655265000000|2022-06-15 03:50:00|657.65|649.85|658.5|650.7|658.5|650.7|657.56|649.76|26
1655265010000|2022-06-15 03:50:10|658.25|650.45|657.94|650.14|658.31|650.51|657.4|649.6|26
1655265020000|2022-06-15 03:50:20|657.89|650.09|657.25|649.45|657.89|650.09|657.24|649.44|27
1655265030000|2022-06-15 03:50:30|657.24|649.44|657|649.2|657.28|649.48|656.56|648.76|20
1655265040000|2022-06-15 03:50:40|657.03|649.23|656.97|649.17|657.32|649.52|656.79|648.99|24
1655265050000|2022-06-15 03:50:50|656.96|649.16|656.92|649.12|656.96|649.16|656.49|648.69|21
1655265060000|2022-06-15 03:51:00|657.06|649.26|656.54|648.74|657.17|649.37|656.54|648.74|20
1655265070000|2022-06-15 03:51:10|655.9|648.1|656.08|648.28|656.1|648.3|655.85|648.05|23
1655265080000|2022-06-15 03:51:20|655.96|648.16|656.47|648.67|656.58|648.78|655.96|648.16|24
1655265090000|2022-06-15 03:51:30|656.35|648.55|656.35|648.55|656.51|648.71|656.28|648.48|23
1655265100000|2022-06-15 03:51:40|656.31|648.51|655.96|648.16|656.4|648.6|655.96|648.16|12
1655265110000|2022-06-15 03:51:50|656.09|648.29|655.84|648.04|656.1|648.3|655.84|648.04|19
1655265120000|2022-06-15 03:52:00|655.93|648.13|656.09|648.29|656.09|648.29|655.83|648.03|20
1655265130000|2022-06-15 03:52:10|656.1|648.3|655.94|648.14|656.11|648.31|655.84|648.04|22
1655265140000|2022-06-15 03:52:20|655.95|648.15|655.55|647.75|656.11|648.31|655.55|647.75|20
1655265150000|2022-06-15 03:52:30|655.57|647.77|655.54|647.74|655.69|647.89|655.47|647.67|22
1655265160000|2022-06-15 03:52:40|655.53|647.73|655.55|647.75|655.69|647.89|655.27|647.47|22
1655265170000|2022-06-15 03:52:50|655.49|647.69|655.83|648.03|655.83|648.03|655.29|647.49|24
1655265180000|2022-06-15 03:53:00|655.51|647.71|655.3|647.5|655.57|647.77|655.28|647.48|19
1655265190000|2022-06-15 03:53:10|655.28|647.48|655.5|647.7|655.72|647.92|655.27|647.47|19
1655265200000|2022-06-15 03:53:20|655.52|647.72|656.2|648.4|656.2|648.4|655.45|647.65|25
1655265210000|2022-06-15 03:53:30|656.41|648.61|655.75|647.95|656.41|648.61|655.75|647.95|27
1655265220000|2022-06-15 03:53:40|655.76|647.96|656.21|648.41|656.34|648.54|655.7|647.9|17
1655265230000|2022-06-15 03:53:50|656.23|648.43|655.55|647.75|656.33|648.53|655.55|647.75|18
1655265240000|2022-06-15 03:54:00|655.58|647.78|655.62|647.82|655.68|647.88|655.57|647.77|12
1655265250000|2022-06-15 03:54:10|655.61|647.81|656.11|648.31|656.36|648.56|655.57|647.77|25
1655265260000|2022-06-15 03:54:20|656.16|648.36|655.47|647.67|656.34|648.54|655.47|647.67|22
1655265270000|2022-06-15 03:54:30|655.48|647.68|655.74|647.94|655.8|648|655.47|647.67|22
1655265280000|2022-06-15 03:54:40|655.72|647.92|655.63|647.83|655.83|648.03|655.37|647.57|23
1655265290000|2022-06-15 03:54:50|655.64|647.84|655.54|647.74|655.72|647.92|655.51|647.71|18
1655265300000|2022-06-15 03:55:00|655.55|647.75|655.72|647.92|655.88|648.08|655.55|647.75|27
1655265310000|2022-06-15 03:55:10|655.63|647.83|655.76|647.96|655.76|647.96|655.63|647.83|14
1655265320000|2022-06-15 03:55:20|655.77|647.97|655.69|647.89|655.82|648.02|655.51|647.71|19
1655265330000|2022-06-15 03:55:30|655.58|647.78|655.99|648.19|656.4|648.6|655.42|647.62|25
1655265340000|2022-06-15 03:55:40|656|648.2|656.62|648.82|657.14|649.34|656|648.2|10
1655265350000|2022-06-15 03:55:50|656.61|648.81|657.06|649.26|657.1|649.3|656.6|648.8|21
1655265360000|2022-06-15 03:56:00|657.05|649.25|656.58|648.78|657.05|649.25|656.54|648.74|19
1655265370000|2022-06-15 03:56:10|656.51|648.71|656.08|648.28|656.95|649.15|656.01|648.21|22
1655265380000|2022-06-15 03:56:20|656.09|648.29|656.26|648.46|656.5|648.7|656.04|648.24|22
1655265390000|2022-06-15 03:56:30|656.27|648.47|656.3|648.5|656.47|648.67|656.01|648.21|26
1655265400000|2022-06-15 03:56:40|656.31|648.51|656.28|648.48|656.39|648.59|656.21|648.41|19
1655265410000|2022-06-15 03:56:50|656.34|648.54|656.39|648.59|656.47|648.67|656.24|648.44|19
1655265420000|2022-06-15 03:57:00|656.47|648.67|656.43|648.63|656.52|648.72|656.34|648.54|12
1655265430000|2022-06-15 03:57:10|656.42|648.62|655.33|647.53|656.58|648.78|654.8|647|33
1655265440000|2022-06-15 03:57:20|655.35|647.55|654.74|646.94|655.35|647.55|654.74|646.94|13
1655265450000|2022-06-15 03:57:30|654.8|647|654.89|647.09|655.15|647.35|654.14|646.34|28
1655265460000|2022-06-15 03:57:40|655|647.2|654.87|647.07|655.02|647.22|654.84|647.04|20
1655265470000|2022-06-15 03:57:50|654.91|647.11|654.53|646.73|654.96|647.16|654|646.2|30
1655265480000|2022-06-15 03:58:00|654.52|646.72|654.06|646.26|654.78|646.98|654.05|646.25|23
1655265490000|2022-06-15 03:58:10|654.24|646.44|653.79|645.99|654.5|646.7|653.79|645.99|22
1655265500000|2022-06-15 03:58:20|653.75|645.95|654.09|646.29|654.73|646.93|653.65|645.85|14
1655265510000|2022-06-15 03:58:30|654.03|646.23|654.02|646.22|654.13|646.33|653.89|646.09|14
1655265520000|2022-06-15 03:58:40|654.1|646.3|653.94|646.14|654.22|646.42|653.8|646|23
1655265530000|2022-06-15 03:58:50|653.95|646.15|653.75|645.95|654.34|646.54|653.62|645.82|25
1655265540000|2022-06-15 03:59:00|653.73|645.93|653.63|645.83|653.76|645.96|653.58|645.78|11
1655265550000|2022-06-15 03:59:10|653.45|645.65|654.28|646.48|654.8|647|653.45|645.65|28
1655265560000|2022-06-15 03:59:20|654.27|646.47|654.37|646.57|654.76|646.96|653.69|645.89|35
1655265570000|2022-06-15 03:59:30|654.42|646.62|655.2|647.4|655.2|647.4|654.42|646.62|22
1655265580000|2022-06-15 03:59:40|655.82|648.02|655.16|647.36|655.83|648.03|655.12|647.32|24
1655265590000|2022-06-15 03:59:50|655.17|647.37|655.56|647.76|655.77|647.97|655.17|647.37|24
1655265600000|2022-06-15 04:00:00|655.62|647.82|655.34|647.54|655.62|647.82|655.31|647.51|15
1655265610000|2022-06-15 04:00:10|655.23|647.43|656.05|648.25|656.39|648.59|655.23|647.43|27
1655265620000|2022-06-15 04:00:20|655.91|648.11|655.59|647.79|656.32|648.52|655.58|647.78|22
1655265630000|2022-06-15 04:00:30|655.6|647.8|656.2|648.4|656.47|648.67|655.59|647.79|22
1655265640000|2022-06-15 04:00:40|656.21|648.41|656.44|648.64|656.55|648.75|656.21|648.41|15
1655265650000|2022-06-15 04:00:50|656.47|648.67|656.68|648.88|656.68|648.88|656.47|648.67|17
1655265660000|2022-06-15 04:01:00|656.67|648.87|655.43|647.63|656.67|648.87|655.43|647.63|26
1655265670000|2022-06-15 04:01:10|655.15|647.35|654.18|646.38|655.27|647.47|654.18|646.38|16
1655265680000|2022-06-15 04:01:20|654.37|646.57|654.24|646.44|654.74|646.94|653.8|646|25
1655265690000|2022-06-15 04:01:30|654.25|646.45|654.15|646.35|654.68|646.88|654.15|646.35|18
1655265700000|2022-06-15 04:01:40|654.44|646.64|654.16|646.36|654.54|646.74|653.96|646.16|19
1655265710000|2022-06-15 04:01:50|654.17|646.37|654.12|646.32|654.71|646.91|653.86|646.06|20
1655265720000|2022-06-15 04:02:00|654.11|646.31|652.9|645.1|654.12|646.32|652.9|645.1|16
1655265730000|2022-06-15 04:02:10|652.5|644.7|652.41|644.61|652.5|644.7|652.29|644.49|15
1655265740000|2022-06-15 04:02:20|652.4|644.6|650.78|642.98|652.4|644.6|650.78|642.98|24
1655265750000|2022-06-15 04:02:30|650.71|642.91|650.66|642.86|651.08|643.28|650.2|642.4|30
1655265760000|2022-06-15 04:02:40|650.95|643.15|650.53|642.73|651.25|643.45|650.37|642.57|26
1655265770000|2022-06-15 04:02:50|650.54|642.74|650.32|642.52|650.86|643.06|650.32|642.52|20
1655265780000|2022-06-15 04:03:00|650.39|642.59|649.18|641.38|650.39|642.59|649.16|641.36|26
1655265790000|2022-06-15 04:03:10|649.04|641.24|648.19|640.39|649.06|641.26|648.19|640.39|27
1655265800000|2022-06-15 04:03:20|648.18|640.38|649.98|642.18|649.98|642.18|647.96|640.16|28
1655265810000|2022-06-15 04:03:30|650.01|642.21|649.16|641.36|650.01|642.21|648.92|641.12|27
1655265820000|2022-06-15 04:03:40|649.22|641.42|649.11|641.31|650.12|642.32|649.11|641.31|22
1655265830000|2022-06-15 04:03:50|649.14|641.34|649.04|641.24|650.4|642.6|648.69|640.89|22
1655265840000|2022-06-15 04:04:00|648.81|641.01|649.16|641.36|649.57|641.77|648.81|641.01|28
1655265850000|2022-06-15 04:04:10|649.02|641.22|649.06|641.26|649.33|641.53|648.94|641.14|29
1655265860000|2022-06-15 04:04:20|649.17|641.37|649.09|641.29|649.72|641.92|649.01|641.21|33
1655265870000|2022-06-15 04:04:30|649.2|641.4|648.25|640.45|649.32|641.52|648.25|640.45|32
1655265880000|2022-06-15 04:04:40|648.23|640.43|647.46|639.66|648.25|640.45|646.88|639.08|26
1655265890000|2022-06-15 04:04:50|647.45|639.65|647.54|639.74|647.58|639.78|647.08|639.28|27
1655265900000|2022-06-15 04:05:00|647.46|639.66|646.87|639.07|647.87|640.07|646.68|638.88|29
1655265910000|2022-06-15 04:05:10|646.82|639.02|646.51|638.71|646.85|639.05|646.51|638.71|23
1655265920000|2022-06-15 04:05:20|646.5|638.7|646.12|638.32|646.5|638.7|645.94|638.14|22
1655265930000|2022-06-15 04:05:30|646.13|638.33|645.13|637.33|646.14|638.34|645.13|637.33|19
1655265940000|2022-06-15 04:05:40|645.08|637.28|645.04|637.24|645.24|637.44|644.69|636.89|22
1655265950000|2022-06-15 04:05:50|645.11|637.31|645.43|637.63|645.71|637.91|645.11|637.31|29
1655265960000|2022-06-15 04:06:00|645.46|637.66|644.62|636.82|645.46|637.66|644.51|636.71|24
1655265970000|2022-06-15 04:06:10|644.61|636.81|644.8|637|644.91|637.11|643.87|636.07|25
1655265980000|2022-06-15 04:06:20|644.79|636.99|643.84|636.04|645.07|637.27|643.77|635.97|30
1655265990000|2022-06-15 04:06:30|643.78|635.98|643.99|636.19|644.02|636.22|642.86|635.06|32
1655266000000|2022-06-15 04:06:40|643.96|636.16|643.27|635.47|643.96|636.16|643.02|635.22|21
1655266010000|2022-06-15 04:06:50|643.38|635.58|643.2|635.4|643.38|635.58|642.46|634.66|27
1655266020000|2022-06-15 04:07:00|643.48|635.68|642.85|635.05|643.48|635.68|642.68|634.88|32
1655266030000|2022-06-15 04:07:10|643.32|635.52|643.17|635.37|643.5|635.7|643.17|635.37|30
1655266040000|2022-06-15 04:07:20|643.16|635.36|643.07|635.27|643.16|635.36|642.81|635.01|27
1655266050000|2022-06-15 04:07:30|643.08|635.28|642.68|634.88|643.08|635.28|642.52|634.72|20
1655266060000|2022-06-15 04:07:40|642.69|634.89|642.56|634.76|642.93|635.13|642.2|634.4|28
1655266070000|2022-06-15 04:07:50|642.52|634.72|641.78|633.98|642.52|634.72|641.78|633.98|27
1655266080000|2022-06-15 04:08:00|641.77|633.97|642.09|634.29|642.29|634.49|641.68|633.88|25
1655266090000|2022-06-15 04:08:10|641.77|633.97|641.39|633.59|641.77|633.97|641.15|633.35|20
1655266100000|2022-06-15 04:08:20|641.3|633.5|640.52|632.72|641.39|633.59|640.45|632.65|22
1655266110000|2022-06-15 04:08:30|640.54|632.74|640.4|632.6|641.4|633.6|640.4|632.6|28
1655266120000|2022-06-15 04:08:40|640.38|632.58|639.58|631.78|640.38|632.58|639.32|631.52|25
1655266130000|2022-06-15 04:08:50|639.57|631.77|639.53|631.73|639.7|631.9|639.26|631.46|28
1655266140000|2022-06-15 04:09:00|639.43|631.63|639.87|632.07|640.05|632.25|639.37|631.57|28
1655266150000|2022-06-15 04:09:10|639.95|632.15|639.31|631.51|640.11|632.31|639.31|631.51|23
1655266160000|2022-06-15 04:09:20|639.33|631.53|639.63|631.83|639.89|632.09|639.31|631.51|25
1655266170000|2022-06-15 04:09:30|639.64|631.84|639.29|631.49|639.99|632.19|639.29|631.49|30
1655266180000|2022-06-15 04:09:40|639.38|631.58|637.22|629.42|639.41|631.61|637.03|629.23|30
1655266190000|2022-06-15 04:09:50|637.45|629.65|637.45|629.65|637.75|629.95|636.86|629.06|35
1655266200000|2022-06-15 04:10:00|637.55|629.75|638.53|630.73|638.64|630.84|637.29|629.49|29
1655266210000|2022-06-15 04:10:10|638.51|630.71|637.33|629.53|638.51|630.71|637.22|629.42|30
1655266220000|2022-06-15 04:10:20|637.41|629.61|637.6|629.8|637.64|629.84|637.31|629.51|23
1655266230000|2022-06-15 04:10:30|637.67|629.87|637.75|629.95|637.75|629.95|637.44|629.64|31
1655266240000|2022-06-15 04:10:40|637.54|629.74|636.2|628.4|637.54|629.74|635.97|628.17|25
1655266250000|2022-06-15 04:10:50|636.32|628.52|636.39|628.59|636.46|628.66|636.21|628.41|18
1655266260000|2022-06-15 04:11:00|636.38|628.58|636.82|629.02|637.39|629.59|636.31|628.51|33
1655266270000|2022-06-15 04:11:10|637.22|629.42|636.4|628.6|637.31|629.51|636.25|628.45|30
1655266280000|2022-06-15 04:11:20|636.39|628.59|636.69|628.89|636.69|628.89|635.86|628.06|30
1655266290000|2022-06-15 04:11:30|636.7|628.9|636.62|628.82|636.73|628.93|635.99|628.19|30
1655266300000|2022-06-15 04:11:40|636.64|628.84|636.9|629.1|637|629.2|636.43|628.63|27
1655266310000|2022-06-15 04:11:50|636.81|629.01|636.1|628.3|636.81|629.01|636.04|628.24|25
1655266320000|2022-06-15 04:12:00|635.98|628.18|637.07|629.27|637.46|629.66|635.98|628.18|36
1655266330000|2022-06-15 04:12:10|637.36|629.56|638.19|630.39|638.59|630.79|637.36|629.56|30
1655266340000|2022-06-15 04:12:20|638.17|630.37|638|630.2|638.18|630.38|637.86|630.06|25
1655266350000|2022-06-15 04:12:30|637.93|630.13|636.92|629.12|638.04|630.24|636.92|629.12|36
1655266360000|2022-06-15 04:12:40|636.91|629.11|637.02|629.22|637.15|629.35|636.75|628.95|21
1655266370000|2022-06-15 04:12:50|636.71|628.91|636.51|628.71|636.73|628.93|636.05|628.25|28
1655266380000|2022-06-15 04:13:00|636.43|628.63|637.43|629.63|637.46|629.66|636.37|628.57|29
1655266390000|2022-06-15 04:13:10|637.83|630.03|635.74|627.94|637.85|630.05|635.74|627.94|30
1655266400000|2022-06-15 04:13:20|636|628.2|637.3|629.5|637.46|629.66|636|628.2|30
1655266410000|2022-06-15 04:13:30|637.34|629.54|636.11|628.31|637.35|629.55|636.07|628.27|31
1655266420000|2022-06-15 04:13:40|636.12|628.32|636.3|628.5|636.36|628.56|635.93|628.13|28
1655266430000|2022-06-15 04:13:50|636.31|628.51|637.03|629.23|637.1|629.3|635.32|627.52|35
1655266440000|2022-06-15 04:14:00|636.7|628.9|637.2|629.4|637.42|629.62|636.52|628.72|27
1655266450000|2022-06-15 04:14:10|637.56|629.76|638.87|631.07|639.02|631.22|637.1|629.3|31
1655266460000|2022-06-15 04:14:20|639.26|631.46|639.33|631.53|639.62|631.82|638.8|631|29
1655266470000|2022-06-15 04:14:30|639.32|631.52|640.33|632.53|640.33|632.53|639.14|631.34|30
1655266480000|2022-06-15 04:14:40|640.32|632.52|641.32|633.52|641.92|634.12|640.28|632.48|35
1655266490000|2022-06-15 04:14:50|641.07|633.27|642.28|634.48|642.52|634.72|641|633.2|31
1655266500000|2022-06-15 04:15:00|642.45|634.65|643.21|635.41|644.14|636.34|642.43|634.63|33
1655266510000|2022-06-15 04:15:10|643.2|635.4|642.74|634.94|643.22|635.42|641.82|634.02|28
1655266520000|2022-06-15 04:15:20|642.62|634.82|641.23|633.43|642.62|634.82|641.23|633.43|32
1655266530000|2022-06-15 04:15:30|641.21|633.41|640.55|632.75|642.25|634.45|640.55|632.75|28
1655266540000|2022-06-15 04:15:40|640.33|632.53|640.06|632.26|640.53|632.73|639.4|631.6|28
1655266550000|2022-06-15 04:15:50|640.05|632.25|638.76|630.96|640.05|632.25|638.26|630.46|29
1655266560000|2022-06-15 04:16:00|638.73|630.93|638.57|630.77|638.96|631.16|638.41|630.61|26
1655266570000|2022-06-15 04:16:10|638.63|630.83|638.22|630.42|638.72|630.92|638.21|630.41|26
1655266580000|2022-06-15 04:16:20|638.21|630.41|638.2|630.4|638.31|630.51|637.94|630.14|27
1655266590000|2022-06-15 04:16:30|638.19|630.39|638.69|630.89|638.8|631|638.19|630.39|27
1655266600000|2022-06-15 04:16:40|638.63|630.83|638.33|630.53|638.65|630.85|638.29|630.49|25
1655266610000|2022-06-15 04:16:50|638.28|630.48|638.23|630.43|638.35|630.55|638.12|630.32|27
1655266620000|2022-06-15 04:17:00|638.21|630.41|639.88|632.08|639.88|632.08|638.19|630.39|31
1655266630000|2022-06-15 04:17:10|639.89|632.09|640.78|632.98|641.11|633.31|639.89|632.09|31
1655266640000|2022-06-15 04:17:20|640.8|633|639.9|632.1|640.8|633|639.8|632|25
1655266650000|2022-06-15 04:17:30|639.92|632.12|640.27|632.47|641.11|633.31|639.92|632.12|31
1655266660000|2022-06-15 04:17:40|640.24|632.44|640.06|632.26|640.24|632.44|639.91|632.11|30
1655266670000|2022-06-15 04:17:50|640.03|632.23|639.54|631.74|640.31|632.51|639.52|631.72|31
1655266680000|2022-06-15 04:18:00|639.52|631.72|638.38|630.58|639.72|631.92|638.37|630.57|27
1655266690000|2022-06-15 04:18:10|638.36|630.56|638.64|630.84|638.89|631.09|638.31|630.51|24
1655266700000|2022-06-15 04:18:20|638.69|630.89|640.02|632.22|640.62|632.82|638.69|630.89|31
1655266710000|2022-06-15 04:18:30|639.72|631.92|639.29|631.49|640.39|632.59|639.29|631.49|23
1655266720000|2022-06-15 04:18:40|639.28|631.48|639.64|631.84|640.08|632.28|639.06|631.26|26
1655266730000|2022-06-15 04:18:50|639.82|632.02|639.59|631.79|639.82|632.02|639.38|631.58|24
1655266740000|2022-06-15 04:19:00|639.6|631.8|640.47|632.67|640.47|632.67|639.41|631.61|29
1655266750000|2022-06-15 04:19:10|640.27|632.47|640.55|632.75|640.55|632.75|639.83|632.03|29
1655266760000|2022-06-15 04:19:20|640.56|632.76|639.9|632.1|640.56|632.76|639.76|631.96|27
1655266770000|2022-06-15 04:19:30|639.91|632.11|639.75|631.95|640.32|632.52|639.75|631.95|27
1655266780000|2022-06-15 04:19:40|639.76|631.96|639.68|631.88|639.78|631.98|639.66|631.86|23
1655266790000|2022-06-15 04:19:50|639.63|631.83|639.07|631.27|639.75|631.95|638.79|630.99|24
1655266800000|2022-06-15 04:20:00|639.06|631.26|637.96|630.16|639.33|631.53|637.96|630.16|32
1655266810000|2022-06-15 04:20:10|637.94|630.14|637.16|629.36|637.94|630.14|637.16|629.36|28
1655266820000|2022-06-15 04:20:20|636.86|629.06|636.38|628.58|636.86|629.06|636.19|628.39|31
1655266830000|2022-06-15 04:20:30|636.37|628.57|636.67|628.87|636.67|628.87|635.89|628.09|28
1655266840000|2022-06-15 04:20:40|636.68|628.88|636.12|628.32|636.79|628.99|636.1|628.3|28
1655266850000|2022-06-15 04:20:50|636.18|628.38|635.93|628.13|636.18|628.38|635.87|628.07|29
1655266860000|2022-06-15 04:21:00|635.91|628.11|636.2|628.4|636.25|628.45|635.74|627.94|27
1655266870000|2022-06-15 04:21:10|636.19|628.39|635.41|627.61|636.52|628.72|635.41|627.61|27
1655266880000|2022-06-15 04:21:20|635.4|627.6|635.4|627.6|635.4|627.6|635.14|627.34|25
1655266890000|2022-06-15 04:21:30|635.39|627.59|634.37|626.57|635.39|627.59|634.37|626.57|28
1655266900000|2022-06-15 04:21:40|634.36|626.56|635.1|627.3|635.36|627.56|634.33|626.53|27
1655266910000|2022-06-15 04:21:50|635.21|627.41|636.98|629.18|636.98|629.18|635.21|627.41|34
1655266920000|2022-06-15 04:22:00|637.01|629.21|637.83|630.03|637.92|630.12|636.89|629.09|33
1655266930000|2022-06-15 04:22:10|637.7|629.9|636.11|628.31|637.74|629.94|636.09|628.29|33
1655266940000|2022-06-15 04:22:20|636.12|628.32|636.89|629.09|636.89|629.09|636.12|628.32|31
1655266950000|2022-06-15 04:22:30|637.05|629.25|636.45|628.65|637.41|629.61|636.45|628.65|28
1655266960000|2022-06-15 04:22:40|636.47|628.67|636.64|628.84|637|629.2|636.46|628.66|29
1655266970000|2022-06-15 04:22:50|636.65|628.85|636.7|628.9|637|629.2|636.19|628.39|31
1655266980000|2022-06-15 04:23:00|636.62|628.82|636.67|628.87|636.77|628.97|636.62|628.82|21
1655266990000|2022-06-15 04:23:10|636.65|628.85|636.62|628.82|636.95|629.15|636.62|628.82|23
1655267000000|2022-06-15 04:23:20|636.61|628.81|636.12|628.32|636.96|629.16|636.12|628.32|29
1655267010000|2022-06-15 04:23:30|636.13|628.33|635.96|628.16|636.28|628.48|635.94|628.14|22
1655267020000|2022-06-15 04:23:40|635.95|628.15|635.92|628.12|636.69|628.89|635.85|628.05|30
1655267030000|2022-06-15 04:23:50|635.88|628.08|636.05|628.25|636.38|628.58|635.58|627.78|32
1655267040000|2022-06-15 04:24:00|635.87|628.07|635.92|628.12|636.9|629.1|635.73|627.93|28
1655267050000|2022-06-15 04:24:10|635.68|627.88|635.44|627.64|636.06|628.26|635.16|627.36|19
1655267060000|2022-06-15 04:24:20|635.17|627.37|635.42|627.62|635.47|627.67|634.65|626.85|23
1655267070000|2022-06-15 04:24:30|635.11|627.31|636.24|628.44|636.24|628.44|635.03|627.23|34
1655267080000|2022-06-15 04:24:40|636.26|628.46|636.88|629.08|637.46|629.66|636.06|628.26|30
1655267090000|2022-06-15 04:24:50|636.99|629.19|636.94|629.14|637.68|629.88|636.94|629.14|23
1655267100000|2022-06-15 04:25:00|637.03|629.23|637.2|629.4|637.24|629.44|636.86|629.06|28
1655267110000|2022-06-15 04:25:10|637.47|629.67|636.79|628.99|637.48|629.68|636.76|628.96|24
1655267120000|2022-06-15 04:25:20|636.75|628.95|636.24|628.44|636.94|629.14|636.24|628.44|30
1655267130000|2022-06-15 04:25:30|636.14|628.34|635.64|627.84|636.14|628.34|635.32|627.52|34
1655267140000|2022-06-15 04:25:40|635.63|627.83|635.88|628.08|635.88|628.08|635.33|627.53|22
1655267150000|2022-06-15 04:25:50|636.17|628.37|636.34|628.54|636.71|628.91|636.15|628.35|28
1655267160000|2022-06-15 04:26:00|636.31|628.51|635.18|627.38|636.31|628.51|635.18|627.38|32
1655267170000|2022-06-15 04:26:10|635.1|627.3|635.12|627.32|635.35|627.55|634.83|627.03|23
1655267180000|2022-06-15 04:26:20|635.13|627.33|634.37|626.57|635.23|627.43|633.82|626.02|30
1655267190000|2022-06-15 04:26:30|634.03|626.23|634.95|627.15|634.95|627.15|633.76|625.96|29
1655267200000|2022-06-15 04:26:40|634.96|627.16|634.15|626.35|635.11|627.31|633.89|626.09|27
1655267210000|2022-06-15 04:26:50|634.14|626.34|633.23|625.43|634.31|626.51|633.1|625.3|33
1655267220000|2022-06-15 04:27:00|633.24|625.44|632.96|625.16|633.24|625.44|632.32|624.52|29
1655267230000|2022-06-15 04:27:10|633.15|625.35|631.99|624.19|633.27|625.47|631.69|623.89|29
1655267240000|2022-06-15 04:27:20|632.19|624.39|631.33|623.53|632.23|624.43|631.32|623.52|29
1655267250000|2022-06-15 04:27:30|631.32|623.52|630.34|622.54|631.47|623.67|630.31|622.51|26
1655267260000|2022-06-15 04:27:40|630.35|622.55|630.86|623.06|631.32|623.52|630.3|622.5|27
1655267270000|2022-06-15 04:27:50|630.85|623.05|630.88|623.08|630.88|623.08|630.4|622.6|26
1655267280000|2022-06-15 04:28:00|631.19|623.39|630.61|622.81|631.25|623.45|630.06|622.26|32
1655267290000|2022-06-15 04:28:10|630.68|622.88|631.93|624.13|631.93|624.13|630.68|622.88|32
1655267300000|2022-06-15 04:28:20|631.97|624.17|632.39|624.59|632.57|624.77|631.97|624.17|26
1655267310000|2022-06-15 04:28:30|632.38|624.58|632.63|624.83|632.7|624.9|632|624.2|29
1655267320000|2022-06-15 04:28:40|632.56|624.76|633.43|625.63|633.61|625.81|632.56|624.76|31
1655267330000|2022-06-15 04:28:50|633.64|625.84|633.25|625.45|633.81|626.01|633.14|625.34|28
1655267340000|2022-06-15 04:29:00|633.18|625.38|633.7|625.9|633.7|625.9|633.18|625.38|26
1655267350000|2022-06-15 04:29:10|633.69|625.89|633.33|625.53|633.95|626.15|633.33|625.53|27
1655267360000|2022-06-15 04:29:20|633.32|625.52|632.59|624.79|633.34|625.54|632.59|624.79|27
1655267370000|2022-06-15 04:29:30|632.31|624.51|631.34|623.54|632.46|624.66|631.11|623.31|29
1655267380000|2022-06-15 04:29:40|631.17|623.37|631.62|623.82|631.62|623.82|631.07|623.27|22
1655267390000|2022-06-15 04:29:50|631.63|623.83|632.14|624.34|632.48|624.68|631.63|623.83|31
1655267400000|2022-06-15 04:30:00|631.92|624.12|630.33|622.53|632.07|624.27|630.32|622.52|34
1655267410000|2022-06-15 04:30:10|630.32|622.52|629.96|622.16|630.38|622.58|629.53|621.73|30
1655267420000|2022-06-15 04:30:20|629.53|621.73|630.87|623.07|631.03|623.23|629.53|621.73|32
1655267430000|2022-06-15 04:30:30|630.95|623.15|631.69|623.89|632.09|624.29|630.95|623.15|35
1655267440000|2022-06-15 04:30:40|631.97|624.17|631.41|623.61|631.97|624.17|631.31|623.51|27
1655267450000|2022-06-15 04:30:50|631.37|623.57|630.89|623.09|631.82|624.02|630.89|623.09|27
1655267460000|2022-06-15 04:31:00|631.11|623.31|631.42|623.62|631.61|623.81|631.06|623.26|27
1655267470000|2022-06-15 04:31:10|631.43|623.63|631.51|623.71|631.86|624.06|631.09|623.29|30
1655267480000|2022-06-15 04:31:20|631.49|623.69|632.35|624.55|632.56|624.76|631.47|623.67|32
1655267490000|2022-06-15 04:31:30|632.46|624.66|632.48|624.68|632.76|624.96|632.15|624.35|32
1655267500000|2022-06-15 04:31:40|632.76|624.96|633.6|625.8|633.74|625.94|632.57|624.77|31
1655267510000|2022-06-15 04:31:50|633.61|625.81|634.38|626.58|634.41|626.61|633.24|625.44|29
1655267520000|2022-06-15 04:32:00|634.1|626.3|634.02|626.22|634.15|626.35|633.52|625.72|28
1655267530000|2022-06-15 04:32:10|634.04|626.24|635.71|627.91|635.71|627.91|633.87|626.07|32
1655267540000|2022-06-15 04:32:20|635.72|627.92|635.56|627.76|635.79|627.99|635.2|627.4|28
1655267550000|2022-06-15 04:32:30|635.7|627.9|636.76|628.96|636.94|629.14|635.7|627.9|35
1655267560000|2022-06-15 04:32:40|636.81|629.01|637.35|629.55|637.49|629.69|636.54|628.74|32
1655267570000|2022-06-15 04:32:50|637.38|629.58|637.12|629.32|638.42|630.62|637.12|629.32|34
1655267580000|2022-06-15 04:33:00|637.13|629.33|637.78|629.98|637.84|630.04|637.13|629.33|30
1655267590000|2022-06-15 04:33:10|637.74|629.94|637.29|629.49|637.74|629.94|636.74|628.94|31
1655267600000|2022-06-15 04:33:20|637.3|629.5|637.56|629.76|637.88|630.08|637.3|629.5|27
1655267610000|2022-06-15 04:33:30|637.54|629.74|636.56|628.76|637.75|629.95|636.55|628.75|23
1655267620000|2022-06-15 04:33:40|636.54|628.74|636.26|628.46|636.57|628.77|636.01|628.21|30
1655267630000|2022-06-15 04:33:50|636.35|628.55|636|628.2|636.66|628.86|636|628.2|24
1655267640000|2022-06-15 04:34:00|635.97|628.17|635.26|627.46|636.12|628.32|635.25|627.45|26
1655267650000|2022-06-15 04:34:10|635.18|627.38|634.23|626.43|635.2|627.4|634.23|626.43|26
1655267660000|2022-06-15 04:34:20|634.21|626.41|633.61|625.81|634.45|626.65|633.61|625.81|30
1655267670000|2022-06-15 04:34:30|633.54|625.74|632.99|625.19|634.26|626.46|632.92|625.12|29
1655267680000|2022-06-15 04:34:40|633.04|625.24|634.47|626.67|634.48|626.68|633.04|625.24|27
1655267690000|2022-06-15 04:34:50|634.11|626.31|633.82|626.02|634.86|627.06|633.44|625.64|33
1655267700000|2022-06-15 04:35:00|633.9|626.1|633.24|625.44|634.17|626.37|632.89|625.09|30
1655267710000|2022-06-15 04:35:10|633.15|625.35|631.99|624.19|633.26|625.46|631.99|624.19|22
1655267720000|2022-06-15 04:35:20|632|624.2|631.92|624.12|632|624.2|631.2|623.4|31
1655267730000|2022-06-15 04:35:30|631.91|624.11|631.51|623.71|631.91|624.11|631.28|623.48|30
1655267740000|2022-06-15 04:35:40|631.46|623.66|631.09|623.29|631.87|624.07|631.05|623.25|33
1655267750000|2022-06-15 04:35:50|631.07|623.27|629.39|621.59|631.31|623.51|629.39|621.59|31
1655267760000|2022-06-15 04:36:00|629.43|621.63|630.13|622.33|630.6|622.8|629.4|621.6|28
1655267770000|2022-06-15 04:36:10|630.2|622.4|630.42|622.62|630.86|623.06|630.2|622.4|28
1655267780000|2022-06-15 04:36:20|630.41|622.61|629.31|621.51|630.41|622.61|629.26|621.46|33
1655267790000|2022-06-15 04:36:30|629.6|621.8|630.09|622.29|630.23|622.43|629.6|621.8|24
1655267800000|2022-06-15 04:36:40|630.27|622.47|630.63|622.83|631.41|623.61|630|622.2|27
1655267810000|2022-06-15 04:36:50|630.7|622.9|631.67|623.87|631.67|623.87|630.7|622.9|32
1655267820000|2022-06-15 04:37:00|631.68|623.88|631.19|623.39|631.68|623.88|631.02|623.22|26
1655267830000|2022-06-15 04:37:10|631.28|623.48|630.91|623.11|631.28|623.48|630.2|622.4|30
1655267840000|2022-06-15 04:37:20|630.88|623.08|631.62|623.82|631.7|623.9|630.78|622.98|31
1655267850000|2022-06-15 04:37:30|631.63|623.83|631.56|623.76|631.63|623.83|631.09|623.29|29
1655267860000|2022-06-15 04:37:40|631.69|623.89|630.93|623.13|631.69|623.89|630.89|623.09|29
1655267870000|2022-06-15 04:37:50|630.95|623.15|631.54|623.74|631.76|623.96|630.95|623.15|29
1655267880000|2022-06-15 04:38:00|631.58|623.78|633.42|625.62|633.81|626.01|631.58|623.78|31
1655267890000|2022-06-15 04:38:10|633.39|625.59|634.18|626.38|634.57|626.77|633.13|625.33|36
1655267900000|2022-06-15 04:38:20|634.16|626.36|635.75|627.95|635.84|628.04|634.16|626.36|28
1655267910000|2022-06-15 04:38:30|635.76|627.96|634.65|626.85|635.94|628.14|634.02|626.22|39
1655267920000|2022-06-15 04:38:40|634.64|626.84|633.91|626.11|634.67|626.87|633.84|626.04|28
1655267930000|2022-06-15 04:38:50|633.92|626.12|635.49|627.69|635.65|627.85|633.92|626.12|35
1655267940000|2022-06-15 04:39:00|635.71|627.91|634.27|626.47|635.99|628.19|634.2|626.4|34
1655267950000|2022-06-15 04:39:10|634.4|626.6|635|627.2|635.03|627.23|634.4|626.6|26
1655267960000|2022-06-15 04:39:20|635.02|627.22|635.23|627.43|635.37|627.57|634.98|627.18|28
1655267970000|2022-06-15 04:39:30|635.06|627.26|634.95|627.15|635.06|627.26|634.04|626.24|33
1655267980000|2022-06-15 04:39:40|634.58|626.78|634.63|626.83|634.63|626.83|634.29|626.49|22
1655267990000|2022-06-15 04:39:50|634.84|627.04|634.24|626.44|635.19|627.39|634.24|626.44|32
1655268000000|2022-06-15 04:40:00|634.32|626.52|633.76|625.96|634.32|626.52|633.47|625.67|27
1655268010000|2022-06-15 04:40:10|633.73|625.93|634.45|626.65|634.45|626.65|633.27|625.47|34
1655268020000|2022-06-15 04:40:20|634.5|626.7|633.86|626.06|634.56|626.76|633.85|626.05|32
1655268030000|2022-06-15 04:40:30|633.88|626.08|633.98|626.18|634.03|626.23|633.82|626.02|26
1655268040000|2022-06-15 04:40:40|633.99|626.19|634.07|626.27|634.18|626.38|633.85|626.05|23
1655268050000|2022-06-15 04:40:50|634.1|626.3|634.11|626.31|634.19|626.39|633.77|625.97|22
1655268060000|2022-06-15 04:41:00|634.12|626.32|633.96|626.16|634.14|626.34|633.96|626.16|25
1655268070000|2022-06-15 04:41:10|634|626.2|633.68|625.88|634.15|626.35|633.64|625.84|24
1655268080000|2022-06-15 04:41:20|633.77|625.97|634.04|626.24|634.48|626.68|633.6|625.8|24
1655268090000|2022-06-15 04:41:30|634.01|626.21|633.97|626.17|634.2|626.4|633.91|626.11|20
1655268100000|2022-06-15 04:41:40|633.96|626.16|633.42|625.62|634.04|626.24|633.4|625.6|27
1655268110000|2022-06-15 04:41:50|633.3|625.5|633.26|625.46|633.48|625.68|633.22|625.42|22
1655268120000|2022-06-15 04:42:00|633.33|625.53|633.39|625.59|633.77|625.97|633.33|625.53|21
1655268130000|2022-06-15 04:42:10|633.29|625.49|633.42|625.62|633.45|625.65|633.15|625.35|28
1655268140000|2022-06-15 04:42:20|633.69|625.89|634.64|626.84|634.64|626.84|633.69|625.89|26
1655268150000|2022-06-15 04:42:30|634.05|626.25|633.73|625.93|634.55|626.75|633.73|625.93|27
1655268160000|2022-06-15 04:42:40|633.96|626.16|633.67|625.87|633.99|626.19|633.46|625.66|20
1655268170000|2022-06-15 04:42:50|633.66|625.86|633.45|625.65|634.12|626.32|633.42|625.62|30
1655268180000|2022-06-15 04:43:00|633.43|625.63|631.94|624.14|633.5|625.7|631.66|623.86|31
1655268190000|2022-06-15 04:43:10|631.95|624.15|631.44|623.64|632.16|624.36|631.44|623.64|31
1655268200000|2022-06-15 04:43:20|632.13|624.33|632.21|624.41|632.29|624.49|631.74|623.94|25
1655268210000|2022-06-15 04:43:30|632.2|624.4|631.88|624.08|632.28|624.48|631.53|623.73|27
1655268220000|2022-06-15 04:43:40|631.89|624.09|632.31|624.51|632.71|624.91|631.89|624.09|32
1655268230000|2022-06-15 04:43:50|632.32|624.52|632.56|624.76|633.03|625.23|632.27|624.47|29
1655268240000|2022-06-15 04:44:00|632.55|624.75|632.94|625.14|633.02|625.22|632.43|624.63|23
1655268250000|2022-06-15 04:44:10|632.91|625.11|632.96|625.16|633.08|625.28|632.56|624.76|23
1655268260000|2022-06-15 04:44:20|632.97|625.17|632.69|624.89|633.12|625.32|632.68|624.88|25
1655268270000|2022-06-15 04:44:30|632.84|625.04|633.21|625.41|633.36|625.56|632.84|625.04|20
1655268280000|2022-06-15 04:44:40|633.15|625.35|635.32|627.52|635.32|627.52|633.15|625.35|23
1655268290000|2022-06-15 04:44:50|635.33|627.53|634.22|626.42|635.35|627.55|634.2|626.4|30
1655268300000|2022-06-15 04:45:00|634.06|626.26|634.27|626.47|634.76|626.96|633.31|625.51|30
1655268310000|2022-06-15 04:45:10|634.29|626.49|634.52|626.72|634.53|626.73|634.1|626.3|25
1655268320000|2022-06-15 04:45:20|634.53|626.73|634.01|626.21|634.53|626.73|633.47|625.67|27
1655268330000|2022-06-15 04:45:30|634.2|626.4|634.18|626.38|634.32|626.52|633.35|625.55|37
1655268340000|2022-06-15 04:45:40|634.19|626.39|633.81|626.01|634.25|626.45|633.81|626.01|27
1655268350000|2022-06-15 04:45:50|633.99|626.19|634.36|626.56|634.4|626.6|633.99|626.19|24
1655268360000|2022-06-15 04:46:00|634.4|626.6|635.1|627.3|635.1|627.3|634.26|626.46|31
1655268370000|2022-06-15 04:46:10|635.13|627.33|636.16|628.36|636.16|628.36|635.03|627.23|35
1655268380000|2022-06-15 04:46:20|636.2|628.4|637.53|629.73|638.04|630.24|636.15|628.35|27
1655268390000|2022-06-15 04:46:30|637.56|629.76|637.91|630.11|638.37|630.57|637.34|629.54|29
1655268400000|2022-06-15 04:46:40|637.9|630.1|638.28|630.48|639|631.2|637.28|629.48|32
1655268410000|2022-06-15 04:46:50|638.29|630.49|640.13|632.33|640.78|632.98|638.29|630.49|33
1655268420000|2022-06-15 04:47:00|640.12|632.32|640.63|632.83|640.94|633.14|639.46|631.66|33
1655268430000|2022-06-15 04:47:10|640.57|632.77|642.18|634.38|642.27|634.47|640.18|632.38|32
1655268440000|2022-06-15 04:47:20|642.17|634.37|642.23|634.43|642.23|634.43|641.33|633.53|31
1655268450000|2022-06-15 04:47:30|642.31|634.51|643.16|635.36|643.16|635.36|641.9|634.1|32
1655268460000|2022-06-15 04:47:40|643.12|635.32|642.14|634.34|643.12|635.32|642.08|634.28|29
1655268470000|2022-06-15 04:47:50|642.15|634.35|642.73|634.93|642.97|635.17|642.07|634.27|38
1655268480000|2022-06-15 04:48:00|642.79|634.99|643.17|635.37|644.34|636.54|642.44|634.64|37
1655268490000|2022-06-15 04:48:10|643.27|635.47|643.8|636|643.8|636|643.14|635.34|31
1655268500000|2022-06-15 04:48:20|643.67|635.87|642.26|634.46|643.67|635.87|642.14|634.34|34
1655268510000|2022-06-15 04:48:30|642.33|634.53|642.17|634.37|642.36|634.56|642.12|634.32|29
1655268520000|2022-06-15 04:48:40|642.18|634.38|642.23|634.43|642.32|634.52|642.07|634.27|22
1655268530000|2022-06-15 04:48:50|642.31|634.51|642.15|634.35|642.33|634.53|641.94|634.14|25
1655268540000|2022-06-15 04:49:00|642.14|634.34|642.29|634.49|642.41|634.61|642.12|634.32|28
1655268550000|2022-06-15 04:49:10|641.98|634.18|641.32|633.52|641.98|634.18|640.67|632.87|32
1655268560000|2022-06-15 04:49:20|641.33|633.53|641.37|633.57|641.72|633.92|641.25|633.45|39
1655268570000|2022-06-15 04:49:30|641.34|633.54|641.25|633.45|641.52|633.72|641.14|633.34|31
1655268580000|2022-06-15 04:49:40|641.27|633.47|641.38|633.58|641.94|634.14|641.17|633.37|28
1655268590000|2022-06-15 04:49:50|641.37|633.57|640.91|633.11|641.37|633.57|640.79|632.99|31
1655268600000|2022-06-15 04:50:00|640.89|633.09|642.01|634.21|642.04|634.24|640.72|632.92|34
1655268610000|2022-06-15 04:50:10|642|634.2|643.13|635.33|643.28|635.48|642|634.2|26
1655268620000|2022-06-15 04:50:20|643.17|635.37|642.83|635.03|643.29|635.49|642.63|634.83|27
1655268630000|2022-06-15 04:50:30|642.81|635.01|643.77|635.97|643.77|635.97|642.76|634.96|39
1655268640000|2022-06-15 04:50:40|643.57|635.77|643.15|635.35|643.61|635.81|642.64|634.84|38
1655268650000|2022-06-15 04:50:50|643.03|635.23|643.16|635.36|643.2|635.4|642.58|634.78|32
1655268660000|2022-06-15 04:51:00|643.15|635.35|642.64|634.84|643.19|635.39|642.64|634.84|25
1655268670000|2022-06-15 04:51:10|642.63|634.83|642.97|635.17|643.26|635.46|642.5|634.7|25
1655268680000|2022-06-15 04:51:20|642.98|635.18|642.37|634.57|642.98|635.18|642.3|634.5|24
1655268690000|2022-06-15 04:51:30|642.33|634.53|641.29|633.49|642.33|634.53|641.29|633.49|32
1655268700000|2022-06-15 04:51:40|641.28|633.48|641.84|634.04|641.84|634.04|641.28|633.48|29
1655268710000|2022-06-15 04:51:50|641.8|634|641.35|633.55|641.97|634.17|641.35|633.55|32
1655268720000|2022-06-15 04:52:00|641.38|633.58|641.76|633.96|641.85|634.05|641.21|633.41|26
1655268730000|2022-06-15 04:52:10|641.74|633.94|640.81|633.01|641.74|633.94|640.56|632.76|32
1655268740000|2022-06-15 04:52:20|640.8|633|640.94|633.14|641.03|633.23|640.6|632.8|30
1655268750000|2022-06-15 04:52:30|641.07|633.27|640.37|632.57|641.08|633.28|640.28|632.48|32
1655268760000|2022-06-15 04:52:40|640.39|632.59|640.1|632.3|640.46|632.66|640.1|632.3|35
1655268770000|2022-06-15 04:52:50|640.04|632.24|640.32|632.52|640.32|632.52|640|632.2|27
1655268780000|2022-06-15 04:53:00|640.28|632.48|641.43|633.63|641.53|633.73|640.11|632.31|28
1655268790000|2022-06-15 04:53:10|641.37|633.57|641.25|633.45|641.99|634.19|641.25|633.45|32
1655268800000|2022-06-15 04:53:20|641.27|633.47|641.47|633.67|641.63|633.83|641.17|633.37|26
1655268810000|2022-06-15 04:53:30|641.39|633.59|641.61|633.81|641.62|633.82|641.12|633.32|25
1655268820000|2022-06-15 04:53:40|641.65|633.85|641.35|633.55|641.65|633.85|640.95|633.15|31
1655268830000|2022-06-15 04:53:50|641.37|633.57|641.9|634.1|641.9|634.1|641.29|633.49|28
1655268840000|2022-06-15 04:54:00|641.77|633.97|641.2|633.4|641.84|634.04|641.2|633.4|24
1655268850000|2022-06-15 04:54:10|641.34|633.54|639.9|632.1|641.34|633.54|639.9|632.1|33
1655268860000|2022-06-15 04:54:20|639.97|632.17|640.26|632.46|640.26|632.46|639.76|631.96|31
1655268870000|2022-06-15 04:54:30|640.35|632.55|640.13|632.33|640.42|632.62|640.08|632.28|24
1655268880000|2022-06-15 04:54:40|640.11|632.31|640.29|632.49|640.48|632.68|640.01|632.21|29
1655268890000|2022-06-15 04:54:50|640.3|632.5|640.39|632.59|640.5|632.7|640.18|632.38|26
1655268900000|2022-06-15 04:55:00|640.51|632.71|641.39|633.59|641.59|633.79|640.51|632.71|30
1655268910000|2022-06-15 04:55:10|641.29|633.49|640.25|632.45|641.3|633.5|640.15|632.35|26
1655268920000|2022-06-15 04:55:20|640.27|632.47|639.13|631.33|640.27|632.47|639.12|631.32|30
1655268930000|2022-06-15 04:55:30|639.18|631.38|638.35|630.55|639.26|631.46|638.35|630.55|27
1655268940000|2022-06-15 04:55:40|638.34|630.54|638.34|630.54|638.67|630.87|638.28|630.48|28
1655268950000|2022-06-15 04:55:50|638.35|630.55|638.68|630.88|638.76|630.96|638.19|630.39|32
1655268960000|2022-06-15 04:56:00|638.69|630.89|639.3|631.5|639.42|631.62|638.43|630.63|35
1655268970000|2022-06-15 04:56:10|639.28|631.48|638.72|630.92|639.41|631.61|638.56|630.76|31
1655268980000|2022-06-15 04:56:20|638.65|630.85|638.31|630.51|638.87|631.07|638.07|630.27|30
1655268990000|2022-06-15 04:56:30|638.28|630.48|638.29|630.49|638.46|630.66|638.25|630.45|34
1655269000000|2022-06-15 04:56:40|638.34|630.54|638.96|631.16|638.96|631.16|638.34|630.54|30
1655269010000|2022-06-15 04:56:50|638.94|631.14|639.6|631.8|639.6|631.8|638.7|630.9|28
1655269020000|2022-06-15 04:57:00|639.59|631.79|640.29|632.49|640.7|632.9|639.33|631.53|30
1655269030000|2022-06-15 04:57:10|640.52|632.72|641.09|633.29|641.51|633.71|640.52|632.72|34
1655269040000|2022-06-15 04:57:20|641.44|633.64|641.51|633.71|641.83|634.03|640.82|633.02|32
1655269050000|2022-06-15 04:57:30|641.48|633.68|641.35|633.55|641.48|633.68|641.15|633.35|32
1655269060000|2022-06-15 04:57:40|641.49|633.69|641.17|633.37|641.65|633.85|641.16|633.36|32
1655269070000|2022-06-15 04:57:50|641.16|633.36|640.44|632.64|641.28|633.48|640.31|632.51|30
1655269080000|2022-06-15 04:58:00|640.47|632.67|640.23|632.43|640.47|632.67|640.15|632.35|30
1655269090000|2022-06-15 04:58:10|640.17|632.37|640.38|632.58|640.38|632.58|639.67|631.87|23
1655269100000|2022-06-15 04:58:20|640.39|632.59|640.17|632.37|640.39|632.59|639.78|631.98|30
1655269110000|2022-06-15 04:58:30|640.05|632.25|639.54|631.74|640.05|632.25|639.29|631.49|31
1655269120000|2022-06-15 04:58:40|639.87|632.07|640.18|632.38|640.75|632.95|639.87|632.07|29
1655269130000|2022-06-15 04:58:50|640.2|632.4|640.38|632.58|640.56|632.76|640.08|632.28|31
1655269140000|2022-06-15 04:59:00|640.35|632.55|640.36|632.56|640.59|632.79|640.15|632.35|29
1655269150000|2022-06-15 04:59:10|640.41|632.61|640.55|632.75|640.55|632.75|640.29|632.49|31
1655269160000|2022-06-15 04:59:20|640.54|632.74|640.99|633.19|641.17|633.37|640.54|632.74|28
1655269170000|2022-06-15 04:59:30|641.14|633.34|640.42|632.62|641.22|633.42|640.42|632.62|25
1655269180000|2022-06-15 04:59:40|640.41|632.61|640.29|632.49|640.41|632.61|640.23|632.43|23
1655269190000|2022-06-15 04:59:50|640.27|632.47|640.04|632.24|640.34|632.54|639.88|632.08|29
1655269200000|2022-06-15 05:00:00|639.97|632.17|639.92|632.12|640.2|632.4|639.49|631.69|36
1655269210000|2022-06-15 05:00:10|639.93|632.13|641.52|633.72|641.63|633.83|639.93|632.13|33
1655269220000|2022-06-15 05:00:20|641.51|633.71|641.6|633.8|641.9|634.1|641.27|633.47|34
1655269230000|2022-06-15 05:00:30|641.65|633.85|641.54|633.74|641.67|633.87|641.16|633.36|31
1655269240000|2022-06-15 05:00:40|641.53|633.73|641.01|633.21|641.53|633.73|640.67|632.87|24
1655269250000|2022-06-15 05:00:50|640.94|633.14|641.07|633.27|641.66|633.86|640.81|633.01|34
1655269260000|2022-06-15 05:01:00|641.09|633.29|640.86|633.06|641.48|633.68|640.86|633.06|32
1655269270000|2022-06-15 05:01:10|640.85|633.05|641.11|633.31|641.15|633.35|640.41|632.61|33
1655269280000|2022-06-15 05:01:20|641.12|633.32|642.52|634.72|642.56|634.76|641.04|633.24|31
1655269290000|2022-06-15 05:01:30|642.5|634.7|642.59|634.79|642.59|634.79|642.14|634.34|27
1655269300000|2022-06-15 05:01:40|642.6|634.8|643.2|635.4|643.27|635.47|642.46|634.66|19
1655269310000|2022-06-15 05:01:50|643.19|635.39|644.51|636.71|644.51|636.71|642.77|634.97|37
1655269320000|2022-06-15 05:02:00|644.45|636.65|644.34|636.54|644.83|637.03|644.19|636.39|28
1655269330000|2022-06-15 05:02:10|644.33|636.53|644.31|636.51|644.35|636.55|644.23|636.43|9
1655269340000|2022-06-15 05:02:20|643.76|635.96|643.35|635.55|644.23|636.43|643.32|635.52|18
1655269350000|2022-06-15 05:02:30|643.34|635.54|643.32|635.52|643.35|635.55|643.29|635.49|16
1655269360000|2022-06-15 05:02:40|643.34|635.54|642.39|634.59|643.7|635.9|642.39|634.59|34
1655269370000|2022-06-15 05:02:50|642.33|634.53|642.17|634.37|642.88|635.08|642.17|634.37|28
1655269380000|2022-06-15 05:03:00|642.16|634.36|642.13|634.33|642.16|634.36|641.87|634.07|35
1655269390000|2022-06-15 05:03:10|642.29|634.49|642.05|634.25|642.5|634.7|642.04|634.24|15
1655269400000|2022-06-15 05:03:20|641.72|633.92|641.38|633.58|642.45|634.65|641.34|633.54|32
1655269410000|2022-06-15 05:03:30|641.37|633.57|641.04|633.24|641.37|633.57|641.04|633.24|22
1655269420000|2022-06-15 05:03:40|641.05|633.25|641.11|633.31|641.17|633.37|641.05|633.25|18
1655269430000|2022-06-15 05:03:50|641.1|633.3|639.41|631.61|641.1|633.3|639.41|631.61|34
1655269440000|2022-06-15 05:04:00|639.4|631.6|639.2|631.4|639.4|631.6|638.88|631.08|23
1655269450000|2022-06-15 05:04:10|639.28|631.48|639.27|631.47|639.74|631.94|639.17|631.37|26
1655269460000|2022-06-15 05:04:20|639.35|631.55|638.44|630.64|639.35|631.55|638.41|630.61|27
1655269470000|2022-06-15 05:04:30|638.43|630.63|638.68|630.88|638.89|631.09|638.34|630.54|21
1655269480000|2022-06-15 05:04:40|638.65|630.85|638.45|630.65|638.71|630.91|638.38|630.58|26
1655269490000|2022-06-15 05:04:50|638.51|630.71|637.13|629.33|638.56|630.76|637.13|629.33|21
1655269500000|2022-06-15 05:05:00|637.11|629.31|637.46|629.66|637.88|630.08|637.11|629.31|29
1655269510000|2022-06-15 05:05:10|637.45|629.65|637.21|629.41|637.45|629.65|636.86|629.06|18
1655269520000|2022-06-15 05:05:20|637.17|629.37|637.97|630.17|638.02|630.22|637.17|629.37|21
1655269530000|2022-06-15 05:05:30|637.98|630.18|637.84|630.04|637.98|630.18|637.35|629.55|11
1655269540000|2022-06-15 05:05:40|637.82|630.02|637.91|630.11|637.91|630.11|637.75|629.95|10
1655269550000|2022-06-15 05:05:50|637.92|630.12|638.96|631.16|638.96|631.16|637.9|630.1|20
1655269560000|2022-06-15 05:06:00|639.11|631.31|639.46|631.66|639.68|631.88|638.85|631.05|34
1655269570000|2022-06-15 05:06:10|639.62|631.82|639.84|632.04|640.05|632.25|639.42|631.62|27
1655269580000|2022-06-15 05:06:20|639.98|632.18|640.33|632.53|640.36|632.56|639.5|631.7|32
1655269590000|2022-06-15 05:06:30|640.34|632.54|641.35|633.55|641.35|633.55|640.34|632.54|28
1655269600000|2022-06-15 05:06:40|641.12|633.32|640.41|632.61|641.12|633.32|640.41|632.61|22
1655269610000|2022-06-15 05:06:50|640.36|632.56|640.04|632.24|640.41|632.61|639.58|631.78|34
1655269620000|2022-06-15 05:07:00|639.91|632.11|639.3|631.5|639.91|632.11|639.11|631.31|24
1655269630000|2022-06-15 05:07:10|639.44|631.64|639.3|631.5|639.73|631.93|639.26|631.46|28
1655269640000|2022-06-15 05:07:20|639.13|631.33|639.55|631.75|639.55|631.75|639.13|631.33|20
1655269650000|2022-06-15 05:07:30|639.54|631.74|640.39|632.59|640.39|632.59|639.51|631.71|30
1655269660000|2022-06-15 05:07:40|640.38|632.58|639.62|631.82|640.42|632.62|639.54|631.74|28
1655269670000|2022-06-15 05:07:50|639.65|631.85|639.55|631.75|639.79|631.99|639.29|631.49|22
1655269680000|2022-06-15 05:08:00|639.57|631.77|639.43|631.63|639.87|632.07|639.41|631.61|23
1655269690000|2022-06-15 05:08:10|639.42|631.62|639.37|631.57|639.76|631.96|639.37|631.57|28
1655269700000|2022-06-15 05:08:20|639.65|631.85|639.18|631.38|639.7|631.9|639.01|631.21|26
1655269710000|2022-06-15 05:08:30|639.37|631.57|639.13|631.33|639.42|631.62|639.07|631.27|25
1655269720000|2022-06-15 05:08:40|639.14|631.34|639.43|631.63|639.54|631.74|639.13|631.33|27
1655269730000|2022-06-15 05:08:50|639.44|631.64|640.49|632.69|640.56|632.76|639.44|631.64|29
1655269740000|2022-06-15 05:09:00|640.5|632.7|641.47|633.67|641.53|633.73|640.42|632.62|30
1655269750000|2022-06-15 05:09:10|641.48|633.68|641.68|633.88|641.89|634.09|641.12|633.32|29
1655269760000|2022-06-15 05:09:20|641.69|633.89|641.33|633.53|641.69|633.89|641.33|633.53|22
1655269770000|2022-06-15 05:09:30|641.3|633.5|641.24|633.44|641.38|633.58|641.08|633.28|24
1655269780000|2022-06-15 05:09:40|641.26|633.46|640.53|632.73|641.31|633.51|640.34|632.54|31
1655269790000|2022-06-15 05:09:50|640.44|632.64|640.48|632.68|640.49|632.69|640.29|632.49|21
1655269800000|2022-06-15 05:10:00|640.54|632.74|640.55|632.75|640.7|632.9|640.46|632.66|21
1655269810000|2022-06-15 05:10:10|640.56|632.76|640.53|632.73|640.6|632.8|640.35|632.55|29
1655269820000|2022-06-15 05:10:20|640.52|632.72|640.33|632.53|640.52|632.72|640.26|632.46|27
1655269830000|2022-06-15 05:10:30|640.38|632.58|640.26|632.46|640.56|632.76|640|632.2|30
1655269840000|2022-06-15 05:10:40|640.3|632.5|640.32|632.52|640.6|632.8|640.25|632.45|25
1655269850000|2022-06-15 05:10:50|640.36|632.56|639.72|631.92|640.57|632.77|639.7|631.9|28
1655269860000|2022-06-15 05:11:00|639.9|632.1|639.88|632.08|640.15|632.35|639.77|631.97|26
1655269870000|2022-06-15 05:11:10|639.87|632.07|639.88|632.08|640.05|632.25|639.76|631.96|27
1655269880000|2022-06-15 05:11:20|639.89|632.09|640.38|632.58|640.43|632.63|639.53|631.73|25
1655269890000|2022-06-15 05:11:30|640.37|632.57|641.41|633.61|641.41|633.61|640.35|632.55|23
1655269900000|2022-06-15 05:11:40|641.43|633.63|641.3|633.5|641.56|633.76|641.25|633.45|24
1655269910000|2022-06-15 05:11:50|641.29|633.49|641.21|633.41|641.47|633.67|641.16|633.36|30
1655269920000|2022-06-15 05:12:00|641.25|633.45|641.19|633.39|641.46|633.66|640.81|633.01|24
1655269930000|2022-06-15 05:12:10|641.18|633.38|641.13|633.33|641.41|633.61|641|633.2|26
1655269940000|2022-06-15 05:12:20|641.22|633.42|641.64|633.84|641.64|633.84|641.22|633.42|26
1655269950000|2022-06-15 05:12:30|641.67|633.87|641.41|633.61|641.69|633.89|641.27|633.47|28
1655269960000|2022-06-15 05:12:40|641.38|633.58|641.29|633.49|641.39|633.59|641.17|633.37|29
1655269970000|2022-06-15 05:12:50|641.3|633.5|641.2|633.4|641.32|633.52|641.17|633.37|18
1655269980000|2022-06-15 05:13:00|641.18|633.38|641.39|633.59|641.58|633.78|641.18|633.38|19
1655269990000|2022-06-15 05:13:10|641.4|633.6|641.59|633.79|642.21|634.41|641.4|633.6|27
1655270000000|2022-06-15 05:13:20|641.57|633.77|642.06|634.26|642.14|634.34|641.57|633.77|24
1655270010000|2022-06-15 05:13:30|642.02|634.22|642.03|634.23|642.12|634.32|642.02|634.22|14
1655270020000|2022-06-15 05:13:40|642|634.2|641.51|633.71|642.14|634.34|641.51|633.71|23
1655270030000|2022-06-15 05:13:50|641.7|633.9|640.97|633.17|641.71|633.91|640.72|632.92|22
1655270040000|2022-06-15 05:14:00|641.09|633.29|640.91|633.11|641.14|633.34|640.91|633.11|23
1655270050000|2022-06-15 05:14:10|640.96|633.16|641.01|633.21|641.22|633.42|640.94|633.14|24
1655270060000|2022-06-15 05:14:20|641.02|633.22|640.52|632.72|641.13|633.33|640.33|632.53|32
1655270070000|2022-06-15 05:14:30|640.53|632.73|640.1|632.3|640.63|632.83|639.87|632.07|28
1655270080000|2022-06-15 05:14:40|639.58|631.78|638.96|631.16|639.58|631.78|638.59|630.79|33
1655270090000|2022-06-15 05:14:50|639.03|631.23|639.18|631.38|639.36|631.56|638.94|631.14|34
1655270100000|2022-06-15 05:15:00|639.13|631.33|639.54|631.74|639.8|632|638.86|631.06|35
1655270110000|2022-06-15 05:15:10|639.66|631.86|639.52|631.72|639.66|631.86|639.18|631.38|32
1655270120000|2022-06-15 05:15:20|639.48|631.68|638.48|630.68|639.48|631.68|638.42|630.62|30
1655270130000|2022-06-15 05:15:30|638.36|630.56|638.32|630.52|638.5|630.7|638.11|630.31|32
1655270140000|2022-06-15 05:15:40|638.31|630.51|637.51|629.71|638.45|630.65|637.46|629.66|33
1655270150000|2022-06-15 05:15:50|637.5|629.7|635.93|628.13|637.5|629.7|635.51|627.71|31
1655270160000|2022-06-15 05:16:00|635.82|628.02|635.33|627.53|635.82|628.02|635.2|627.4|30
1655270170000|2022-06-15 05:16:10|635.29|627.49|632.96|625.16|635.44|627.64|632.83|625.03|34
1655270180000|2022-06-15 05:16:20|633.04|625.24|633.28|625.48|633.92|626.12|633.04|625.24|32
1655270190000|2022-06-15 05:16:30|633.68|625.88|633.85|626.05|633.96|626.16|633.18|625.38|27
1655270200000|2022-06-15 05:16:40|633.86|626.06|634.42|626.62|634.45|626.65|633.36|625.56|27
1655270210000|2022-06-15 05:16:50|634.43|626.63|633.5|625.7|634.71|626.91|633.5|625.7|35
1655270220000|2022-06-15 05:17:00|633.52|625.72|633.16|625.36|633.52|625.72|632.83|625.03|34
1655270230000|2022-06-15 05:17:10|633.19|625.39|633.38|625.58|633.82|626.02|633.19|625.39|34
1655270240000|2022-06-15 05:17:20|633.37|625.57|632.6|624.8|633.37|625.57|632.25|624.45|29
1655270250000|2022-06-15 05:17:30|632.45|624.65|633.5|625.7|633.51|625.71|632.42|624.62|28
1655270260000|2022-06-15 05:17:40|633.51|625.71|634.38|626.58|634.69|626.89|633.45|625.65|32
1655270270000|2022-06-15 05:17:50|634.35|626.55|634.59|626.79|634.59|626.79|634.35|626.55|24
1655270280000|2022-06-15 05:18:00|634.57|626.77|634.6|626.8|634.68|626.88|634.13|626.33|33
1655270290000|2022-06-15 05:18:10|634.59|626.79|635.25|627.45|635.38|627.58|634.58|626.78|33
1655270300000|2022-06-15 05:18:20|635.3|627.5|636.06|628.26|636.35|628.55|635.3|627.5|31
1655270310000|2022-06-15 05:18:30|636.07|628.27|636.74|628.94|636.76|628.96|635.98|628.18|35
1655270320000|2022-06-15 05:18:40|636.76|628.96|638.44|630.64|638.44|630.64|636.7|628.9|32
1655270330000|2022-06-15 05:18:50|638.43|630.63|637.97|630.17|638.43|630.63|637.7|629.9|27
1655270340000|2022-06-15 05:19:00|638.01|630.21|637.8|630|638.23|630.43|637.8|630|23
1655270350000|2022-06-15 05:19:10|637.7|629.9|636.68|628.88|637.76|629.96|636.19|628.39|34
1655270360000|2022-06-15 05:19:20|636.67|628.87|636.7|628.9|636.79|628.99|636.57|628.77|26
1655270370000|2022-06-15 05:19:30|636.69|628.89|635.27|627.47|636.69|628.89|635.27|627.47|27
1655270380000|2022-06-15 05:19:40|635.34|627.54|634.81|627.01|635.34|627.54|634.76|626.96|21
1655270390000|2022-06-15 05:19:50|634.9|627.1|633.38|625.58|634.9|627.1|633.03|625.23|36
1655270400000|2022-06-15 05:20:00|633.4|625.6|632.35|624.55|633.5|625.7|632.35|624.55|32
1655270410000|2022-06-15 05:20:10|632.31|624.51|632.21|624.41|632.32|624.52|631.2|623.4|34
1655270420000|2022-06-15 05:20:20|632.19|624.39|630.4|622.6|632.21|624.41|630.26|622.46|36
1655270430000|2022-06-15 05:20:30|630.36|622.56|629.67|621.87|630.81|623.01|629.67|621.87|29
1655270440000|2022-06-15 05:20:40|629.63|621.83|627.76|619.96|629.63|621.83|627.53|619.73|30
1655270450000|2022-06-15 05:20:50|627.81|620.01|627.42|619.62|627.91|620.11|627.21|619.41|28
1655270460000|2022-06-15 05:21:00|627.41|619.61|629.19|621.39|629.19|621.39|627.3|619.5|31
1655270470000|2022-06-15 05:21:10|629.2|621.4|629.18|621.38|629.9|622.1|629.01|621.21|31
1655270480000|2022-06-15 05:21:20|629.17|621.37|630.01|622.21|630.01|622.21|629.17|621.37|24
1655270490000|2022-06-15 05:21:30|630.07|622.27|629.46|621.66|630.58|622.78|629.39|621.59|26
1655270500000|2022-06-15 05:21:40|629.47|621.67|629.02|621.22|629.48|621.68|628.33|620.53|32
1655270510000|2022-06-15 05:21:50|628.85|621.05|628.16|620.36|628.98|621.18|627.82|620.02|24
1655270520000|2022-06-15 05:22:00|628.18|620.38|628.8|621|628.83|621.03|627.76|619.96|26
1655270530000|2022-06-15 05:22:10|628.82|621.02|629.37|621.57|629.9|622.1|628.75|620.95|26
1655270540000|2022-06-15 05:22:20|629.34|621.54|629.66|621.86|629.85|622.05|629.34|621.54|30
1655270550000|2022-06-15 05:22:30|629.67|621.87|628.78|620.98|629.68|621.88|628.51|620.71|32
1655270560000|2022-06-15 05:22:40|628.77|620.97|628.92|621.12|628.95|621.15|628.75|620.95|25
1655270570000|2022-06-15 05:22:50|628.78|620.98|628.18|620.38|628.82|621.02|627.98|620.18|25
1655270580000|2022-06-15 05:23:00|628.16|620.36|628.24|620.44|628.5|620.7|628.02|620.22|33
1655270590000|2022-06-15 05:23:10|628.15|620.35|628.3|620.5|628.31|620.51|627.98|620.18|24
1655270600000|2022-06-15 05:23:20|628.36|620.56|628.06|620.26|628.36|620.56|627.95|620.15|25
1655270610000|2022-06-15 05:23:30|628.05|620.25|627.34|619.54|628.05|620.25|627.28|619.48|27
1655270620000|2022-06-15 05:23:40|627.29|619.49|626.64|618.84|627.46|619.66|626.64|618.84|22
1655270630000|2022-06-15 05:23:50|626.62|618.82|626|618.2|626.66|618.86|625.98|618.18|18
1655270640000|2022-06-15 05:24:00|625.95|618.15|627.39|619.59|627.84|620.04|625.95|618.15|26
1655270650000|2022-06-15 05:24:10|627.41|619.61|626.27|618.47|627.41|619.61|626.25|618.45|29
1655270660000|2022-06-15 05:24:20|626.26|618.46|625.1|617.3|626.26|618.46|625.07|617.27|33
1655270670000|2022-06-15 05:24:30|625.07|617.27|625.73|617.93|625.74|617.94|624.68|616.88|29
1655270680000|2022-06-15 05:24:40|625.68|617.88|625.08|617.28|625.68|617.88|624.53|616.73|32
1655270690000|2022-06-15 05:24:50|625.1|617.3|624.48|616.68|625.19|617.39|624.2|616.4|32
1655270700000|2022-06-15 05:25:00|624.61|616.81|626.36|618.56|626.67|618.87|624.59|616.79|30
1655270710000|2022-06-15 05:25:10|626.34|618.54|626.39|618.59|626.69|618.89|625.92|618.12|26
1655270720000|2022-06-15 05:25:20|626.4|618.6|626.46|618.66|626.57|618.77|626.33|618.53|25
1655270730000|2022-06-15 05:25:30|626.48|618.68|627.22|619.42|627.77|619.97|626.48|618.68|30
1655270740000|2022-06-15 05:25:40|627.18|619.38|626.17|618.37|627.18|619.38|626.17|618.37|29
1655270750000|2022-06-15 05:25:50|626.01|618.21|624.52|616.72|626.01|618.21|624.52|616.72|24
1655270760000|2022-06-15 05:26:00|624.44|616.64|623.23|615.43|624.44|616.64|623.23|615.43|36
1655270770000|2022-06-15 05:26:10|623.22|615.42|623.21|615.41|623.24|615.44|621.96|614.16|36
1655270780000|2022-06-15 05:26:20|623.19|615.39|624.23|616.43|624.62|616.82|623.17|615.37|35
1655270790000|2022-06-15 05:26:30|624.12|616.32|624.99|617.19|625|617.2|623.7|615.9|35
1655270800000|2022-06-15 05:26:40|625.2|617.4|624.89|617.09|625.97|618.17|624.89|617.09|28
1655270810000|2022-06-15 05:26:50|625.02|617.22|624.97|617.17|625.05|617.25|623.62|615.82|34
1655270820000|2022-06-15 05:27:00|624.8|617|625.72|617.92|625.72|617.92|624.46|616.66|28
1655270830000|2022-06-15 05:27:10|625.83|618.03|625.58|617.78|625.85|618.05|625.01|617.21|32
1655270840000|2022-06-15 05:27:20|625.6|617.8|625.64|617.84|625.95|618.15|625.35|617.55|33
1655270850000|2022-06-15 05:27:30|625.54|617.74|625.59|617.79|626.4|618.6|625.47|617.67|27
1655270860000|2022-06-15 05:27:40|625.61|617.81|626.41|618.61|626.62|618.82|625.61|617.81|33
1655270870000|2022-06-15 05:27:50|626.3|618.5|625.44|617.64|626.6|618.8|625.44|617.64|33
1655270880000|2022-06-15 05:28:00|625.41|617.61|626.24|618.44|626.61|618.81|625.38|617.58|34
1655270890000|2022-06-15 05:28:10|626.27|618.47|625.42|617.62|626.27|618.47|625.07|617.27|29
1655270900000|2022-06-15 05:28:20|625.43|617.63|624.85|617.05|625.8|618|624.84|617.04|32
1655270910000|2022-06-15 05:28:30|624.84|617.04|624.38|616.58|625.34|617.54|624.36|616.56|34
1655270920000|2022-06-15 05:28:40|624.29|616.49|624.47|616.67|624.5|616.7|623.93|616.13|26
1655270930000|2022-06-15 05:28:50|624.48|616.68|624.61|616.81|625.42|617.62|624.43|616.63|35
1655270940000|2022-06-15 05:29:00|624.51|616.71|624.45|616.65|624.77|616.97|624.24|616.44|29
1655270950000|2022-06-15 05:29:10|624.46|616.66|624.56|616.76|624.75|616.95|624.21|616.41|27
1655270960000|2022-06-15 05:29:20|624.63|616.83|624.04|616.24|624.73|616.93|624.04|616.24|26
1655270970000|2022-06-15 05:29:30|624.03|616.23|624.38|616.58|624.42|616.62|623.69|615.89|32
1655270980000|2022-06-15 05:29:40|624.41|616.61|624.03|616.23|624.45|616.65|623.54|615.74|30
1655270990000|2022-06-15 05:29:50|624.02|616.22|624.48|616.68|624.48|616.68|623.64|615.84|20
1655271000000|2022-06-15 05:30:00|624.58|616.78|625.77|617.97|625.91|618.11|624.57|616.77|36
1655271010000|2022-06-15 05:30:10|625.8|618|624.23|616.43|625.8|618|624.15|616.35|33
1655271020000|2022-06-15 05:30:20|624.22|616.42|623.13|615.33|624.25|616.45|623.13|615.33|31
1655271030000|2022-06-15 05:30:30|623.12|615.32|622.01|614.21|623.3|615.5|621.82|614.02|29
1655271040000|2022-06-15 05:30:40|621.99|614.19|621.91|614.11|623.4|615.6|621.8|614|36
1655271050000|2022-06-15 05:30:50|621.9|614.1|621.11|613.31|621.9|614.1|620.65|612.85|31
1655271060000|2022-06-15 05:31:00|621.14|613.34|619.83|612.03|621.3|613.5|619.79|611.99|32
1655271070000|2022-06-15 05:31:10|619.87|612.07|618.34|610.54|619.87|612.07|617.32|609.52|35
1655271080000|2022-06-15 05:31:20|618.38|610.58|620.09|612.29|620.09|612.29|618.38|610.58|37
1655271090000|2022-06-15 05:31:30|620.05|612.25|622.19|614.39|622.19|614.39|620.05|612.25|35
1655271100000|2022-06-15 05:31:40|622.04|614.24|623.61|615.81|623.61|615.81|621.81|614.01|33
1655271110000|2022-06-15 05:31:50|623.62|615.82|625.66|617.86|625.69|617.89|623.62|615.82|31
1655271120000|2022-06-15 05:32:00|625.7|617.9|630.57|622.77|630.57|622.77|625.7|617.9|37
1655271130000|2022-06-15 05:32:10|630.04|622.24|635.01|627.21|636.44|628.64|630.04|622.24|35
1655271140000|2022-06-15 05:32:20|635.03|627.23|637.52|629.72|637.52|629.72|633.22|625.42|37
1655271150000|2022-06-15 05:32:30|638.27|630.47|636.07|628.27|638.31|630.51|635.53|627.73|37
1655271160000|2022-06-15 05:32:40|636.02|628.22|633.33|625.53|636.49|628.69|633|625.2|34
1655271170000|2022-06-15 05:32:50|633.35|625.55|634.19|626.39|635.17|627.37|633.35|625.55|35
1655271180000|2022-06-15 05:33:00|634.25|626.45|635.62|627.82|635.69|627.89|633.98|626.18|31
1655271190000|2022-06-15 05:33:10|635.61|627.81|637.72|629.92|638.18|630.38|635.35|627.55|32
1655271200000|2022-06-15 05:33:20|637.7|629.9|638.04|630.24|638.39|630.59|637.56|629.76|37
1655271210000|2022-06-15 05:33:30|638.79|630.99|637.82|630.02|638.82|631.02|637.82|630.02|35
1655271220000|2022-06-15 05:33:40|637.69|629.89|637.24|629.44|638|630.2|636.72|628.92|32
1655271230000|2022-06-15 05:33:50|637.21|629.41|639.33|631.53|639.33|631.53|636.85|629.05|33
1655271240000|2022-06-15 05:34:00|639.29|631.49|638.07|630.27|639.37|631.57|637.96|630.16|32
1655271250000|2022-06-15 05:34:10|638.02|630.22|636.52|628.72|638.02|630.22|636.45|628.65|33
1655271260000|2022-06-15 05:34:20|636.51|628.71|637.77|629.97|638.15|630.35|636.51|628.71|37
1655271270000|2022-06-15 05:34:30|637.37|629.57|638.19|630.39|638.38|630.58|636.98|629.18|32
1655271280000|2022-06-15 05:34:40|638.16|630.36|638.13|630.33|638.59|630.79|638.06|630.26|30
1655271290000|2022-06-15 05:34:50|638.15|630.35|637.49|629.69|638.23|630.43|637.49|629.69|27
1655271300000|2022-06-15 05:35:00|637.47|629.67|638.41|630.61|638.8|631|637.29|629.49|32
1655271310000|2022-06-15 05:35:10|638.42|630.62|638.76|630.96|638.8|631|638.14|630.34|32
1655271320000|2022-06-15 05:35:20|638.8|631|639.98|632.18|640.02|632.22|638.55|630.75|37
1655271330000|2022-06-15 05:35:30|639.7|631.9|640.03|632.23|640.43|632.63|639.48|631.68|32
1655271340000|2022-06-15 05:35:40|639.99|632.19|638.6|630.8|639.99|632.19|638.54|630.74|31
1655271350000|2022-06-15 05:35:50|638.7|630.9|639.39|631.59|639.39|631.59|638.34|630.54|26
1655271360000|2022-06-15 05:36:00|638.91|631.11|637.54|629.74|638.95|631.15|637.53|629.73|31
1655271370000|2022-06-15 05:36:10|637.85|630.05|637.42|629.62|637.85|630.05|637.18|629.38|27
1655271380000|2022-06-15 05:36:20|637.41|629.61|636.57|628.77|637.41|629.61|636.26|628.46|28
1655271390000|2022-06-15 05:36:30|636.54|628.74|636.38|628.58|636.91|629.11|636.25|628.45|30
1655271400000|2022-06-15 05:36:40|636.42|628.62|636.35|628.55|636.7|628.9|636.33|628.53|30
1655271410000|2022-06-15 05:36:50|636.34|628.54|636.4|628.6|636.4|628.6|635.35|627.55|29
1655271420000|2022-06-15 05:37:00|635.77|627.97|635.59|627.79|636.03|628.23|635.48|627.68|30
1655271430000|2022-06-15 05:37:10|635.67|627.87|634.58|626.78|635.97|628.17|634.58|626.78|35
1655271440000|2022-06-15 05:37:20|634.57|626.77|633.34|625.54|634.57|626.77|633.34|625.54|25
1655271450000|2022-06-15 05:37:30|633.25|625.45|634.35|626.55|635.09|627.29|632.61|624.81|35
1655271460000|2022-06-15 05:37:40|634.32|626.52|633.88|626.08|634.33|626.53|633.61|625.81|28
1655271470000|2022-06-15 05:37:50|633.89|626.09|633.37|625.57|633.89|626.09|633.02|625.22|27
1655271480000|2022-06-15 05:38:00|633.34|625.54|634.31|626.51|634.36|626.56|633.19|625.39|27
1655271490000|2022-06-15 05:38:10|634.3|626.5|635.18|627.38|635.22|627.42|634.16|626.36|28
1655271500000|2022-06-15 05:38:20|635.2|627.4|634.35|626.55|635.23|627.43|634.35|626.55|34
1655271510000|2022-06-15 05:38:30|634.34|626.54|633.02|625.22|634.34|626.54|633.01|625.21|27
1655271520000|2022-06-15 05:38:40|633.03|625.23|632.9|625.1|633.22|625.42|632.74|624.94|25
1655271530000|2022-06-15 05:38:50|632.94|625.14|632.93|625.13|632.94|625.14|632.63|624.83|25
1655271540000|2022-06-15 05:39:00|632.92|625.12|632.65|624.85|633.01|625.21|632.65|624.85|30
1655271550000|2022-06-15 05:39:10|632.64|624.84|632.66|624.86|632.81|625.01|632.63|624.83|27
1655271560000|2022-06-15 05:39:20|632.64|624.84|632.64|624.84|632.94|625.14|632.4|624.6|31
1655271570000|2022-06-15 05:39:30|632.63|624.83|632.22|624.42|632.86|625.06|632.09|624.29|29
1655271580000|2022-06-15 05:39:40|632.07|624.27|632.06|624.26|632.32|624.52|631.79|623.99|33
1655271590000|2022-06-15 05:39:50|632.07|624.27|632.44|624.64|632.57|624.77|631.89|624.09|32
1655271600000|2022-06-15 05:40:00|632.54|624.74|632.94|625.14|633.23|625.43|632.42|624.62|34
1655271610000|2022-06-15 05:40:10|633.01|625.21|632.4|624.6|633.01|625.21|632.16|624.36|31
1655271620000|2022-06-15 05:40:20|632.42|624.62|631.75|623.95|632.59|624.79|631.58|623.78|26
1655271630000|2022-06-15 05:40:30|631.73|623.93|632.51|624.71|632.51|624.71|631.6|623.8|32
1655271640000|2022-06-15 05:40:40|632.47|624.67|630.23|622.43|632.47|624.67|630.19|622.39|33
1655271650000|2022-06-15 05:40:50|630.22|622.42|629.97|622.17|630.28|622.48|629.97|622.17|27
1655271660000|2022-06-15 05:41:00|629.95|622.15|629.33|621.53|630.13|622.33|629.26|621.46|28
1655271670000|2022-06-15 05:41:10|629.39|621.59|627.89|620.09|629.5|621.7|627.54|619.74|34
1655271680000|2022-06-15 05:41:20|627.96|620.16|628.59|620.79|628.59|620.79|627.9|620.1|30
1655271690000|2022-06-15 05:41:30|628.64|620.84|628.16|620.36|628.64|620.84|627.64|619.84|27
1655271700000|2022-06-15 05:41:40|628.28|620.48|628.35|620.55|628.37|620.57|628.09|620.29|29
1655271710000|2022-06-15 05:41:50|628.53|620.73|629.69|621.89|629.69|621.89|628.21|620.41|33
1655271720000|2022-06-15 05:42:00|629.68|621.88|629.53|621.73|630.41|622.61|629.21|621.41|26
1655271730000|2022-06-15 05:42:10|629.49|621.69|629.36|621.56|629.81|622.01|629.35|621.55|32
1655271740000|2022-06-15 05:42:20|629.37|621.57|628.77|620.97|629.51|621.71|628.57|620.77|33
1655271750000|2022-06-15 05:42:30|628.76|620.96|628.56|620.76|628.95|621.15|628.55|620.75|29
1655271760000|2022-06-15 05:42:40|628.63|620.83|628.72|620.92|628.72|620.92|628.4|620.6|32
1655271770000|2022-06-15 05:42:50|628.82|621.02|628.67|620.87|629.3|621.5|628.6|620.8|27
1655271780000|2022-06-15 05:43:00|628.6|620.8|629.19|621.39|629.47|621.67|628.57|620.77|33
1655271790000|2022-06-15 05:43:10|628.79|620.99|628.94|621.14|629.52|621.72|628.57|620.77|38
1655271800000|2022-06-15 05:43:20|629.12|621.32|628.37|620.57|629.47|621.67|628.31|620.51|32
1655271810000|2022-06-15 05:43:30|628.36|620.56|628.56|620.76|629.43|621.63|628.34|620.54|35
1655271820000|2022-06-15 05:43:40|628.55|620.75|628.45|620.65|629.5|621.7|628.45|620.65|29
1655271830000|2022-06-15 05:43:50|628.47|620.67|629.49|621.69|629.58|621.78|628.47|620.67|29
1655271840000|2022-06-15 05:44:00|629.5|621.7|629.72|621.92|629.9|622.1|629.44|621.64|29
1655271850000|2022-06-15 05:44:10|629.88|622.08|631.62|623.82|631.62|623.82|629.7|621.9|33
1655271860000|2022-06-15 05:44:20|631.7|623.9|632.57|624.77|632.57|624.77|631.11|623.31|34
1655271870000|2022-06-15 05:44:30|632.56|624.76|632.05|624.25|632.6|624.8|632|624.2|34
1655271880000|2022-06-15 05:44:40|632.03|624.23|631.57|623.77|632.06|624.26|631.55|623.75|13
1655271890000|2022-06-15 05:44:50|631.58|623.78|632.71|624.91|633.09|625.29|631.58|623.78|29
1655271900000|2022-06-15 05:45:00|632.91|625.11|632.74|624.94|633.13|625.33|632.48|624.68|37
1655271910000|2022-06-15 05:45:10|632.77|624.97|634.41|626.61|634.41|626.61|632.77|624.97|29
1655271920000|2022-06-15 05:45:20|634.39|626.59|634.64|626.84|635.16|627.36|634.38|626.58|30
1655271930000|2022-06-15 05:45:30|634.63|626.83|633.39|625.59|634.71|626.91|632.95|625.15|36
1655271940000|2022-06-15 05:45:40|633.51|625.71|631.97|624.17|633.51|625.71|631.95|624.15|30
1655271950000|2022-06-15 05:45:50|632.04|624.24|631.86|624.06|632.04|624.24|631.44|623.64|24
1655271960000|2022-06-15 05:46:00|631.78|623.98|631.35|623.55|632.12|624.32|630.85|623.05|36
1655271970000|2022-06-15 05:46:10|631.46|623.66|631.86|624.06|632.01|624.21|631.36|623.56|27
1655271980000|2022-06-15 05:46:20|631.52|623.72|632.62|624.82|632.62|624.82|631.52|623.72|27
1655271990000|2022-06-15 05:46:30|632.63|624.83|632.5|624.7|632.63|624.83|632.34|624.54|21
1655272000000|2022-06-15 05:46:40|632.51|624.71|633.39|625.59|633.69|625.89|632.44|624.64|30
1655272010000|2022-06-15 05:46:50|633.28|625.48|633.6|625.8|633.67|625.87|633.09|625.29|28
1655272020000|2022-06-15 05:47:00|633.57|625.77|634.68|626.88|634.68|626.88|633.43|625.63|30
1655272030000|2022-06-15 05:47:10|634.71|626.91|634.2|626.4|634.71|626.91|634.09|626.29|25
1655272040000|2022-06-15 05:47:20|634.21|626.41|635.57|627.77|635.57|627.77|634.21|626.41|28
1655272050000|2022-06-15 05:47:30|635.58|627.78|635.91|628.11|636.46|628.66|635.58|627.78|34
1655272060000|2022-06-15 05:47:40|635.82|628.02|635.53|627.73|635.89|628.09|634.96|627.16|35
1655272070000|2022-06-15 05:47:50|635.54|627.74|636.34|628.54|636.47|628.67|635.38|627.58|27
1655272080000|2022-06-15 05:48:00|636.35|628.55|636.72|628.92|637.49|629.69|636.2|628.4|39
1655272090000|2022-06-15 05:48:10|636.78|628.98|637.44|629.64|637.44|629.64|636.56|628.76|33
1655272100000|2022-06-15 05:48:20|637.76|629.96|638.88|631.08|638.88|631.08|637.42|629.62|36
1655272110000|2022-06-15 05:48:30|638.94|631.14|638.09|630.29|638.99|631.19|638|630.2|33
1655272120000|2022-06-15 05:48:40|638.19|630.39|638.3|630.5|638.3|630.5|637.5|629.7|26
1655272130000|2022-06-15 05:48:50|638.32|630.52|638.19|630.39|638.56|630.76|637.96|630.16|29
1655272140000|2022-06-15 05:49:00|638.09|630.29|637.5|629.7|638.09|630.29|637.29|629.49|32
1655272150000|2022-06-15 05:49:10|637.55|629.75|637.15|629.35|637.55|629.75|636.92|629.12|27
1655272160000|2022-06-15 05:49:20|637.22|629.42|636.32|628.52|637.37|629.57|636.17|628.37|29
1655272170000|2022-06-15 05:49:30|636.31|628.51|636.16|628.36|636.79|628.99|636.16|628.36|33
1655272180000|2022-06-15 05:49:40|636.06|628.26|635.43|627.63|636.21|628.41|635.35|627.55|27
1655272190000|2022-06-15 05:49:50|635.52|627.72|636.06|628.26|636.74|628.94|635.17|627.37|35
1655272200000|2022-06-15 05:50:00|636.01|628.21|635.62|627.82|636.01|628.21|635.4|627.6|18
1655272210000|2022-06-15 05:50:10|635.59|627.79|635.45|627.65|636.24|628.44|635.36|627.56|29
1655272220000|2022-06-15 05:50:20|635.42|627.62|636.46|628.66|636.69|628.89|635.42|627.62|31
1655272230000|2022-06-15 05:50:30|636.83|629.03|636.38|628.58|636.87|629.07|636.37|628.57|21
1655272240000|2022-06-15 05:50:40|636.39|628.59|636.91|629.11|637.16|629.36|636.39|628.59|27
1655272250000|2022-06-15 05:50:50|637.18|629.38|636.74|628.94|637.18|629.38|636.61|628.81|15
1655272260000|2022-06-15 05:51:00|636.75|628.95|636.6|628.8|637.9|630.1|636.6|628.8|27
1655272270000|2022-06-15 05:51:10|636.59|628.79|636.23|628.43|636.9|629.1|636.23|628.43|27
1655272280000|2022-06-15 05:51:20|636.43|628.63|634.96|627.16|636.93|629.13|634.85|627.05|34
1655272290000|2022-06-15 05:51:30|634.87|627.07|634.77|626.97|635.01|627.21|634.75|626.95|23
1655272300000|2022-06-15 05:51:40|634.92|627.12|634.23|626.43|634.92|627.12|633.8|626|27
1655272310000|2022-06-15 05:51:50|634.24|626.44|634.44|626.64|634.77|626.97|633.9|626.1|35
1655272320000|2022-06-15 05:52:00|634.45|626.65|634.46|626.66|634.46|626.66|633.61|625.81|30
1655272330000|2022-06-15 05:52:10|634.04|626.24|633.62|625.82|634.43|626.63|633.43|625.63|19
1655272340000|2022-06-15 05:52:20|633.85|626.05|634.12|626.32|634.12|626.32|633.57|625.77|20
1655272350000|2022-06-15 05:52:30|633.95|626.15|634.2|626.4|634.33|626.53|633.65|625.85|27
1655272360000|2022-06-15 05:52:40|634.5|626.7|634.97|627.17|635.46|627.66|634.5|626.7|22
1655272370000|2022-06-15 05:52:50|634.96|627.16|634.95|627.15|635.22|627.42|634.64|626.84|13
1655272380000|2022-06-15 05:53:00|634.96|627.16|636.68|628.88|636.68|628.88|634.87|627.07|24
1655272390000|2022-06-15 05:53:10|636.73|628.93|637.79|629.99|638.03|630.23|636.56|628.76|35
1655272400000|2022-06-15 05:53:20|637.47|629.67|639.55|631.75|639.55|631.75|637.27|629.47|33
1655272410000|2022-06-15 05:53:30|639.59|631.79|639.47|631.67|640.65|632.85|639.1|631.3|35
1655272420000|2022-06-15 05:53:40|639.33|631.53|638.98|631.18|639.86|632.06|638.49|630.69|31
1655272430000|2022-06-15 05:53:50|638.5|630.7|638.98|631.18|639.47|631.67|638.39|630.59|31
1655272440000|2022-06-15 05:54:00|638.85|631.05|639.42|631.62|639.48|631.68|638.53|630.73|27
1655272450000|2022-06-15 05:54:10|639.09|631.29|640.17|632.37|640.87|633.07|639.06|631.26|37
1655272460000|2022-06-15 05:54:20|640.64|632.84|638.77|630.97|640.64|632.84|638.67|630.87|34
1655272470000|2022-06-15 05:54:30|638.78|630.98|638.5|630.7|639.04|631.24|637.67|629.87|29
1655272480000|2022-06-15 05:54:40|638.51|630.71|638.53|630.73|638.71|630.91|638.19|630.39|27
1655272490000|2022-06-15 05:54:50|638.62|630.82|639.08|631.28|639.52|631.72|638.62|630.82|38
1655272500000|2022-06-15 05:55:00|639.19|631.39|638.3|630.5|639.19|631.39|638.3|630.5|29
1655272510000|2022-06-15 05:55:10|638.18|630.38|637.43|629.63|638.18|630.38|637.37|629.57|34
1655272520000|2022-06-15 05:55:20|637.39|629.59|637.28|629.48|637.63|629.83|636.6|628.8|32
1655272530000|2022-06-15 05:55:30|637.3|629.5|637.4|629.6|637.59|629.79|637.27|629.47|30
1655272540000|2022-06-15 05:55:40|637.34|629.54|637.39|629.59|637.9|630.1|637.11|629.31|29
1655272550000|2022-06-15 05:55:50|637.4|629.6|637.54|629.74|637.58|629.78|637.17|629.37|26
1655272560000|2022-06-15 05:56:00|637.55|629.75|637.41|629.61|637.6|629.8|637.41|629.61|15
1655272570000|2022-06-15 05:56:10|637.4|629.6|637.01|629.21|637.58|629.78|637.01|629.21|24
1655272580000|2022-06-15 05:56:20|636.81|629.01|636.54|628.74|637.23|629.43|636.5|628.7|27
1655272590000|2022-06-15 05:56:30|636.53|628.73|636.95|629.15|637.55|629.75|636.52|628.72|34
1655272600000|2022-06-15 05:56:40|636.83|629.03|636.82|629.02|637.39|629.59|636.48|628.68|31
1655272610000|2022-06-15 05:56:50|636.68|628.88|636.34|628.54|637.29|629.49|636.34|628.54|30
1655272620000|2022-06-15 05:57:00|636.47|628.67|636.73|628.93|636.96|629.16|636.47|628.67|23
1655272630000|2022-06-15 05:57:10|636.72|628.92|636.65|628.85|636.72|628.92|636.55|628.75|16
1655272640000|2022-06-15 05:57:20|636.66|628.86|638.36|630.56|638.36|630.56|636.64|628.84|25
1655272650000|2022-06-15 05:57:30|637.93|630.13|637.4|629.6|638.21|630.41|637.31|629.51|32
1655272660000|2022-06-15 05:57:40|637.39|629.59|637.1|629.3|637.44|629.64|637.06|629.26|22
1655272670000|2022-06-15 05:57:50|637.17|629.37|636.8|629|637.24|629.44|636.56|628.76|29
1655272680000|2022-06-15 05:58:00|636.79|628.99|635.81|628.01|636.79|628.99|635.65|627.85|34
1655272690000|2022-06-15 05:58:10|636.03|628.23|636.22|628.42|636.3|628.5|635.9|628.1|29
1655272700000|2022-06-15 05:58:20|636.15|628.35|635.36|627.56|636.31|628.51|635.36|627.56|24
1655272710000|2022-06-15 05:58:30|635.34|627.54|635.29|627.49|635.49|627.69|635.2|627.4|25
1655272720000|2022-06-15 05:58:40|635.34|627.54|636.48|628.68|636.69|628.89|634.82|627.02|33
1655272730000|2022-06-15 05:58:50|636.32|628.52|635.62|627.82|636.34|628.54|635.62|627.82|19
1655272740000|2022-06-15 05:59:00|635.63|627.83|635.3|627.5|636.17|628.37|635.25|627.45|28
1655272750000|2022-06-15 05:59:10|635.22|627.42|634.58|626.78|635.22|627.42|634.39|626.59|36
1655272760000|2022-06-15 05:59:20|634.57|626.77|634.45|626.65|634.64|626.84|634.41|626.61|27
1655272770000|2022-06-15 05:59:30|634.46|626.66|634.37|626.57|634.65|626.85|634.32|626.52|32
1655272780000|2022-06-15 05:59:40|634.38|626.58|634.39|626.59|634.53|626.73|633.86|626.06|33
1655272790000|2022-06-15 05:59:50|634.36|626.56|634.79|626.99|634.81|627.01|634.36|626.56|32
1655272800000|2022-06-15 06:00:00|634.65|626.85|634.46|626.66|634.93|627.13|634.32|626.52|35
1655272810000|2022-06-15 06:00:10|634.45|626.65|636|628.2|636|628.2|634.32|626.52|30
1655272820000|2022-06-15 06:00:20|636.05|628.25|635.58|627.78|636.18|628.38|635.37|627.57|28
1655272830000|2022-06-15 06:00:30|635.59|627.79|635.25|627.45|635.59|627.79|635.23|627.43|35
1655272840000|2022-06-15 06:00:40|635.19|627.39|636.54|628.74|636.59|628.79|635.19|627.39|37
1655272850000|2022-06-15 06:00:50|636.55|628.75|636.51|628.71|637.03|629.23|636.13|628.33|32
1655272860000|2022-06-15 06:01:00|636.28|628.48|637.94|630.14|637.94|630.14|635.44|627.64|37
1655272870000|2022-06-15 06:01:10|637.95|630.15|638.73|630.93|640.04|632.24|637.95|630.15|35
1655272880000|2022-06-15 06:01:20|638.67|630.87|638.17|630.37|638.88|631.08|638.03|630.23|33
1655272890000|2022-06-15 06:01:30|638.31|630.51|638.31|630.51|638.66|630.86|638.3|630.5|23
1655272900000|2022-06-15 06:01:40|638.47|630.67|639.69|631.89|639.94|632.14|638.24|630.44|33
1655272910000|2022-06-15 06:01:50|639.78|631.98|639.77|631.97|639.78|631.98|639.11|631.31|32
1655272920000|2022-06-15 06:02:00|639.49|631.69|638.5|630.7|639.49|631.69|638.49|630.69|24
1655272930000|2022-06-15 06:02:10|638.52|630.72|638.25|630.45|638.75|630.95|638.24|630.44|24
1655272940000|2022-06-15 06:02:20|638.34|630.54|637.63|629.83|638.34|630.54|637.53|629.73|24
1655272950000|2022-06-15 06:02:30|637.64|629.84|637.98|630.18|638.26|630.46|637.64|629.84|31
1655272960000|2022-06-15 06:02:40|637.78|629.98|637.01|629.21|638|630.2|636.86|629.06|32
1655272970000|2022-06-15 06:02:50|636.73|628.93|635.76|627.96|636.73|628.93|635.61|627.81|23
1655272980000|2022-06-15 06:03:00|635.86|628.06|635.33|627.53|635.86|628.06|635.09|627.29|29
1655272990000|2022-06-15 06:03:10|635.34|627.54|634.53|626.73|635.72|627.92|634.36|626.56|33
1655273000000|2022-06-15 06:03:20|634.43|626.63|634.68|626.88|634.68|626.88|633.5|625.7|31
1655273010000|2022-06-15 06:03:30|634.51|626.71|633.8|626|634.51|626.71|633.54|625.74|33
1655273020000|2022-06-15 06:03:40|633.79|625.99|633.36|625.56|633.88|626.08|633.25|625.45|30
1655273030000|2022-06-15 06:03:50|633.09|625.29|633.28|625.48|633.69|625.89|632.99|625.19|25
1655273040000|2022-06-15 06:04:00|633.62|625.82|634.34|626.54|634.51|626.71|633.62|625.82|38
1655273050000|2022-06-15 06:04:10|634.35|626.55|636.02|628.22|636.27|628.47|634.35|626.55|32
1655273060000|2022-06-15 06:04:20|636.15|628.35|636.71|628.91|636.83|629.03|636.01|628.21|33
1655273070000|2022-06-15 06:04:30|636.88|629.08|638.2|630.4|638.2|630.4|636.75|628.95|32
1655273080000|2022-06-15 06:04:40|638.21|630.41|637.21|629.41|638.23|630.43|637.13|629.33|35
1655273090000|2022-06-15 06:04:50|637.42|629.62|638.54|630.74|638.6|630.8|637.4|629.6|32
1655273100000|2022-06-15 06:05:00|638.58|630.78|638.42|630.62|638.89|631.09|638.05|630.25|32
1655273110000|2022-06-15 06:05:10|638.7|630.9|638.31|630.51|638.76|630.96|637.89|630.09|36
1655273120000|2022-06-15 06:05:20|638.23|630.43|637.69|629.89|638.33|630.53|637.5|629.7|28
1655273130000|2022-06-15 06:05:30|637.7|629.9|637.46|629.66|638.15|630.35|637.27|629.47|23
1655273140000|2022-06-15 06:05:40|637.43|629.63|637.81|630.01|638.13|630.33|637.41|629.61|31
1655273150000|2022-06-15 06:05:50|637.95|630.15|638.45|630.65|638.45|630.65|637.5|629.7|35
1655273160000|2022-06-15 06:06:00|638.6|630.8|638.38|630.58|638.64|630.84|638.37|630.57|28
1655273170000|2022-06-15 06:06:10|638.39|630.59|638.49|630.69|638.86|631.06|638.22|630.42|31
1655273180000|2022-06-15 06:06:20|638.35|630.55|638.46|630.66|638.46|630.66|638.09|630.29|30
1655273190000|2022-06-15 06:06:30|638.45|630.65|638.72|630.92|639.31|631.51|638.15|630.35|33
1655273200000|2022-06-15 06:06:40|638.7|630.9|637.84|630.04|638.7|630.9|637.84|630.04|30
1655273210000|2022-06-15 06:06:50|637.88|630.08|638.12|630.32|638.51|630.71|637.42|629.62|34
1655273220000|2022-06-15 06:07:00|638.19|630.39|640.24|632.44|640.24|632.44|638.15|630.35|35
1655273230000|2022-06-15 06:07:10|640.25|632.45|639.71|631.91|640.76|632.96|639.71|631.91|30
1655273240000|2022-06-15 06:07:20|639.91|632.11|640.9|633.1|641.15|633.35|639.76|631.96|35
1655273250000|2022-06-15 06:07:30|640.3|632.5|640.09|632.29|640.74|632.94|640.04|632.24|35
1655273260000|2022-06-15 06:07:40|640.08|632.28|639.6|631.8|640.58|632.78|639.53|631.73|34
1655273270000|2022-06-15 06:07:50|639.58|631.78|640.13|632.33|640.13|632.33|639.43|631.63|25
1655273280000|2022-06-15 06:08:00|640.11|632.31|639.66|631.86|640.57|632.77|639.41|631.61|29
1655273290000|2022-06-15 06:08:10|639.97|632.17|639.7|631.9|639.97|632.17|639.34|631.54|20
1655273300000|2022-06-15 06:08:20|639.66|631.86|639.86|632.06|640.15|632.35|639.49|631.69|32
1655273310000|2022-06-15 06:08:30|639.85|632.05|639.36|631.56|639.9|632.1|639.15|631.35|30
1655273320000|2022-06-15 06:08:40|639.63|631.83|638.94|631.14|639.63|631.83|638.34|630.54|27
1655273330000|2022-06-15 06:08:50|638.47|630.67|638.49|630.69|638.7|630.9|638.47|630.67|22
1655273340000|2022-06-15 06:09:00|638.48|630.68|637.74|629.94|638.84|631.04|637.57|629.77|32
1655273350000|2022-06-15 06:09:10|637.31|629.51|637.12|629.32|637.95|630.15|636.51|628.71|31
1655273360000|2022-06-15 06:09:20|637.38|629.58|637.6|629.8|637.72|629.92|637.29|629.49|27
1655273370000|2022-06-15 06:09:30|637.57|629.77|638.18|630.38|638.46|630.66|637.49|629.69|32
1655273380000|2022-06-15 06:09:40|638.15|630.35|636.99|629.19|638.15|630.35|636.99|629.19|28
1655273390000|2022-06-15 06:09:50|636.97|629.17|636.97|629.17|637.15|629.35|636.61|628.81|25
1655273400000|2022-06-15 06:10:00|636.93|629.13|636.38|628.58|637.17|629.37|636.38|628.58|31
1655273410000|2022-06-15 06:10:10|636.63|628.83|635.68|627.88|636.63|628.83|635.59|627.79|27
1655273420000|2022-06-15 06:10:20|635.76|627.96|635.87|628.07|636.36|628.56|635.6|627.8|28
1655273430000|2022-06-15 06:10:30|635.96|628.16|635.47|627.67|636.13|628.33|635.4|627.6|24
1655273440000|2022-06-15 06:10:40|635.6|627.8|636.22|628.42|636.63|628.83|635.2|627.4|34
1655273450000|2022-06-15 06:10:50|636.04|628.24|635.55|627.75|636.53|628.73|635.55|627.75|24
1655273460000|2022-06-15 06:11:00|635.54|627.74|634.23|626.43|635.64|627.84|634.12|626.32|32
1655273470000|2022-06-15 06:11:10|634.22|626.42|634|626.2|634.22|626.42|633.75|625.95|26
1655273480000|2022-06-15 06:11:20|634.02|626.22|634.44|626.64|634.44|626.64|633.85|626.05|31
1655273490000|2022-06-15 06:11:30|634.67|626.87|635.17|627.37|635.68|627.88|634.67|626.87|33
1655273500000|2022-06-15 06:11:40|635.2|627.4|634.34|626.54|635.2|627.4|634.27|626.47|29
1655273510000|2022-06-15 06:11:50|634.32|626.52|633.58|625.78|634.68|626.88|633.56|625.76|31
1655273520000|2022-06-15 06:12:00|633.65|625.85|633.21|625.41|633.92|626.12|633.18|625.38|26
1655273530000|2022-06-15 06:12:10|633.22|625.42|633.36|625.56|633.56|625.76|633.21|625.41|28
1655273540000|2022-06-15 06:12:20|633.37|625.57|633.33|625.53|633.88|626.08|633.25|625.45|29
1655273550000|2022-06-15 06:12:30|633.28|625.48|633.68|625.88|633.69|625.89|633.2|625.4|28
1655273560000|2022-06-15 06:12:40|633.57|625.77|633.4|625.6|633.81|626.01|633.4|625.6|29
1655273570000|2022-06-15 06:12:50|633.41|625.61|633.45|625.65|633.67|625.87|633.29|625.49|27
1655273580000|2022-06-15 06:13:00|633.42|625.62|633.54|625.74|633.92|626.12|633.42|625.62|31
1655273590000|2022-06-15 06:13:10|633.57|625.77|633.73|625.93|633.89|626.09|633.56|625.76|32
1655273600000|2022-06-15 06:13:20|633.75|625.95|633.68|625.88|633.97|626.17|633.62|625.82|25
1655273610000|2022-06-15 06:13:30|633.85|626.05|633.25|625.45|633.85|626.05|633.07|625.27|31
1655273620000|2022-06-15 06:13:40|633.24|625.44|633.97|626.17|633.97|626.17|632.97|625.17|35
1655273630000|2022-06-15 06:13:50|633.99|626.19|634.6|626.8|634.63|626.83|633.99|626.19|32
1655273640000|2022-06-15 06:14:00|634.92|627.12|634.36|626.56|634.93|627.13|634.15|626.35|29
1655273650000|2022-06-15 06:14:10|634.35|626.55|633.26|625.46|634.35|626.55|633.26|625.46|25
1655273660000|2022-06-15 06:14:20|633.06|625.26|632.38|624.58|633.31|625.51|632.27|624.47|31
1655273670000|2022-06-15 06:14:30|632.37|624.57|632.42|624.62|633.6|625.8|632.37|624.57|33
1655273680000|2022-06-15 06:14:40|632.43|624.63|632.38|624.58|632.53|624.73|632.23|624.43|30
1655273690000|2022-06-15 06:14:50|632.37|624.57|631.74|623.94|632.42|624.62|631.63|623.83|24
1655273700000|2022-06-15 06:15:00|631.72|623.92|631.65|623.85|632.02|624.22|631.2|623.4|33
1655273710000|2022-06-15 06:15:10|631.63|623.83|632.93|625.13|632.93|625.13|631.45|623.65|34
1655273720000|2022-06-15 06:15:20|633.09|625.29|633.05|625.25|633.84|626.04|633.05|625.25|34
1655273730000|2022-06-15 06:15:30|633.04|625.24|633.14|625.34|634.47|626.67|633.04|625.24|38
1655273740000|2022-06-15 06:15:40|633.19|625.39|631.61|623.81|633.19|625.39|631.57|623.77|30
1655273750000|2022-06-15 06:15:50|631.59|623.79|630.17|622.37|631.64|623.84|630.07|622.27|34
1655273760000|2022-06-15 06:16:00|630.18|622.38|629.22|621.42|630.27|622.47|629.22|621.42|26
1655273770000|2022-06-15 06:16:10|629.23|621.43|629.2|621.4|629.3|621.5|629.06|621.26|29
1655273780000|2022-06-15 06:16:20|629.19|621.39|629.89|622.09|630.46|622.66|629.19|621.39|30
1655273790000|2022-06-15 06:16:30|629.78|621.98|629.39|621.59|630.41|622.61|629.39|621.59|26
1655273800000|2022-06-15 06:16:40|630.01|622.21|630.28|622.48|630.5|622.7|629.71|621.91|31
1655273810000|2022-06-15 06:16:50|630.3|622.5|629.36|621.56|630.32|622.52|629.28|621.48|23
1655273820000|2022-06-15 06:17:00|629.38|621.58|629.09|621.29|629.9|622.1|629.09|621.29|28
1655273830000|2022-06-15 06:17:10|629.17|621.37|629.28|621.48|629.7|621.9|629|621.2|31
1655273840000|2022-06-15 06:17:20|629.29|621.49|629.4|621.6|629.94|622.14|629.15|621.35|23
1655273850000|2022-06-15 06:17:30|629.17|621.37|629.5|621.7|630.28|622.48|629.09|621.29|28
1655273860000|2022-06-15 06:17:40|629.28|621.48|629.38|621.58|629.66|621.86|629.14|621.34|28
1655273870000|2022-06-15 06:17:50|629.26|621.46|631.12|623.32|631.12|623.32|629.26|621.46|31
1655273880000|2022-06-15 06:18:00|631.07|623.27|630.11|622.31|631.07|623.27|629.93|622.13|30
1655273890000|2022-06-15 06:18:10|630.1|622.3|629.71|621.91|630.1|622.3|629.42|621.62|31
1655273900000|2022-06-15 06:18:20|629.7|621.9|629.34|621.54|629.78|621.98|629.11|621.31|30
1655273910000|2022-06-15 06:18:30|629.35|621.55|630.41|622.61|630.53|622.73|629.29|621.49|32
1655273920000|2022-06-15 06:18:40|630.42|622.62|630.28|622.48|630.46|622.66|629.49|621.69|27
1655273930000|2022-06-15 06:18:50|630.32|622.52|629.67|621.87|630.56|622.76|629.67|621.87|27
1655273940000|2022-06-15 06:19:00|629.64|621.84|630.13|622.33|630.54|622.74|629.64|621.84|31
1655273950000|2022-06-15 06:19:10|630.22|622.42|630.1|622.3|630.33|622.53|629.64|621.84|26
1655273960000|2022-06-15 06:19:20|630.19|622.39|629.09|621.29|630.38|622.58|629.09|621.29|32
1655273970000|2022-06-15 06:19:30|629.13|621.33|628.57|620.77|629.13|621.33|628.43|620.63|30
1655273980000|2022-06-15 06:19:40|628.58|620.78|628.41|620.61|629.17|621.37|628.28|620.48|27
1655273990000|2022-06-15 06:19:50|628.38|620.58|627.47|619.67|628.38|620.58|627.22|619.42|26
1655274000000|2022-06-15 06:20:00|627.45|619.65|627.5|619.7|627.82|620.02|627.33|619.53|30
1655274010000|2022-06-15 06:20:10|627.49|619.69|626.61|618.81|627.49|619.69|626.22|618.42|29
1655274020000|2022-06-15 06:20:20|626.47|618.67|625.23|617.43|626.57|618.77|625.16|617.36|30
1655274030000|2022-06-15 06:20:30|625.22|617.42|625.16|617.36|625.4|617.6|624.66|616.86|32
1655274040000|2022-06-15 06:20:40|625.15|617.35|624.36|616.56|625.95|618.15|624.36|616.56|33
1655274050000|2022-06-15 06:20:50|624.35|616.55|624.94|617.14|624.99|617.19|624.33|616.53|25
1655274060000|2022-06-15 06:21:00|624.57|616.77|624.64|616.84|625.19|617.39|624.57|616.77|29
1655274070000|2022-06-15 06:21:10|624.66|616.86|623.19|615.39|624.66|616.86|623.19|615.39|34
1655274080000|2022-06-15 06:21:20|623.2|615.4|623.21|615.41|624.01|616.21|623.2|615.4|35
1655274090000|2022-06-15 06:21:30|623.09|615.29|623.01|615.21|623.09|615.29|622.32|614.52|35
1655274100000|2022-06-15 06:21:40|622.99|615.19|622.11|614.31|623.18|615.38|622.08|614.28|36
1655274110000|2022-06-15 06:21:50|622.14|614.34|623.04|615.24|623.24|615.44|622.14|614.34|34
1655274120000|2022-06-15 06:22:00|623.44|615.64|623.67|615.87|624.73|616.93|623.31|615.51|34
1655274130000|2022-06-15 06:22:10|623.77|615.97|624.19|616.39|624.31|616.51|623.75|615.95|33
1655274140000|2022-06-15 06:22:20|624.18|616.38|623.5|615.7|624.22|616.42|623.49|615.69|29
1655274150000|2022-06-15 06:22:30|623.48|615.68|623.27|615.47|623.66|615.86|623.22|615.42|27
1655274160000|2022-06-15 06:22:40|623.34|615.54|622.95|615.15|623.34|615.54|622.27|614.47|28
1655274170000|2022-06-15 06:22:50|622.98|615.18|623.2|615.4|623.82|616.02|622.92|615.12|30
1655274180000|2022-06-15 06:23:00|623.19|615.39|622.51|614.71|623.26|615.46|622.51|614.71|27
1655274190000|2022-06-15 06:23:10|622.49|614.69|621.5|613.7|622.99|615.19|621.46|613.66|33
1655274200000|2022-06-15 06:23:20|621.51|613.71|621.41|613.61|621.68|613.88|621.2|613.4|31
1655274210000|2022-06-15 06:23:30|621.5|613.7|621.18|613.38|622.23|614.43|621.18|613.38|35
1655274220000|2022-06-15 06:23:40|621.27|613.47|621.48|613.68|622.11|614.31|621.27|613.47|23
1655274230000|2022-06-15 06:23:50|621.49|613.69|621.42|613.62|621.96|614.16|621.4|613.6|33
1655274240000|2022-06-15 06:24:00|621.41|613.61|621.54|613.74|622.03|614.23|621.4|613.6|28
1655274250000|2022-06-15 06:24:10|621.71|613.91|622.14|614.34|622.14|614.34|621.71|613.91|19
1655274260000|2022-06-15 06:24:20|622.17|614.37|622.84|615.04|622.98|615.18|622.16|614.36|30
1655274270000|2022-06-15 06:24:30|622.76|614.96|622.66|614.86|622.76|614.96|622.42|614.62|20
1655274280000|2022-06-15 06:24:40|622.6|614.8|622.53|614.73|622.71|614.91|622.15|614.35|31
1655274290000|2022-06-15 06:24:50|622.54|614.74|622.78|614.98|623.46|615.66|622.54|614.74|25
1655274300000|2022-06-15 06:25:00|622.79|614.99|622.8|615|622.81|615.01|622.6|614.8|18
1655274310000|2022-06-15 06:25:10|622.75|614.95|623.83|616.03|623.83|616.03|622.75|614.95|22
1655274320000|2022-06-15 06:25:20|623.72|615.92|623.69|615.89|623.93|616.13|623.04|615.24|23
1655274330000|2022-06-15 06:25:30|623.64|615.84|623.54|615.74|624.25|616.45|623.53|615.73|31
1655274340000|2022-06-15 06:25:40|623.51|615.71|623.6|615.8|623.81|616.01|623.51|615.71|19
1655274350000|2022-06-15 06:25:50|623.58|615.78|623.55|615.75|623.84|616.04|623.39|615.59|24
1655274360000|2022-06-15 06:26:00|623.72|615.92|623.21|615.41|623.72|615.92|622.7|614.9|31
1655274370000|2022-06-15 06:26:10|623.19|615.39|624.51|616.71|624.78|616.98|623.14|615.34|36
1655274380000|2022-06-15 06:26:20|624.52|616.72|626.22|618.42|626.22|618.42|624.52|616.72|29
1655274390000|2022-06-15 06:26:30|626.19|618.39|624.96|617.16|626.37|618.57|624.96|617.16|32
1655274400000|2022-06-15 06:26:40|624.99|617.19|624.72|616.92|625.19|617.39|624.72|616.92|20
1655274410000|2022-06-15 06:26:50|624.99|617.19|625.18|617.38|625.38|617.58|624.7|616.9|24
1655274420000|2022-06-15 06:27:00|624.87|617.07|625.33|617.53|625.93|618.13|624.61|616.81|33
1655274430000|2022-06-15 06:27:10|625.14|617.34|625.11|617.31|625.41|617.61|624.99|617.19|23
1655274440000|2022-06-15 06:27:20|625.14|617.34|624.52|616.72|625.24|617.44|624.44|616.64|21
1655274450000|2022-06-15 06:27:30|624.47|616.67|625.02|617.22|625.02|617.22|624.38|616.58|28
1655274460000|2022-06-15 06:27:40|625.07|617.27|624.38|616.58|625.07|617.27|624.36|616.56|20
1655274470000|2022-06-15 06:27:50|624.5|616.7|624.75|616.95|625.21|617.41|624.43|616.63|25
1655274480000|2022-06-15 06:28:00|624.77|616.97|623.98|616.18|625.15|617.35|623.83|616.03|29
1655274490000|2022-06-15 06:28:10|623.99|616.19|623.48|615.68|624.29|616.49|623.46|615.66|23
1655274500000|2022-06-15 06:28:20|623.46|615.66|623.5|615.7|623.87|616.07|623.22|615.42|29
1655274510000|2022-06-15 06:28:30|623.41|615.61|624.46|616.66|624.78|616.98|623.33|615.53|31
1655274520000|2022-06-15 06:28:40|624.47|616.67|624.68|616.88|625.38|617.58|624.3|616.5|33
1655274530000|2022-06-15 06:28:50|624.67|616.87|624.51|616.71|624.83|617.03|624.48|616.68|18
1655274540000|2022-06-15 06:29:00|624.74|616.94|624.52|616.72|624.74|616.94|624.32|616.52|22
1655274550000|2022-06-15 06:29:10|624.66|616.86|625.15|617.35|625.24|617.44|624.56|616.76|27
1655274560000|2022-06-15 06:29:20|625.21|617.41|625.77|617.97|626.34|618.54|625.12|617.32|31
1655274570000|2022-06-15 06:29:30|625.76|617.96|625.81|618.01|626.11|618.31|625.58|617.78|22
1655274580000|2022-06-15 06:29:40|625.82|618.02|625.85|618.05|626.3|618.5|625.82|618.02|26
1655274590000|2022-06-15 06:29:50|625.82|618.02|626.49|618.69|626.49|618.69|625.8|618|17
1655274600000|2022-06-15 06:30:00|626.43|618.63|625.91|618.11|626.5|618.7|625.91|618.11|23
1655274610000|2022-06-15 06:30:10|626|618.2|625.58|617.78|626.2|618.4|625.54|617.74|18
1655274620000|2022-06-15 06:30:20|625.57|617.77|624.93|617.13|625.57|617.77|624.79|616.99|21
1655274630000|2022-06-15 06:30:30|624.76|616.96|624.26|616.46|624.83|617.03|624.25|616.45|21
1655274640000|2022-06-15 06:30:40|624.3|616.5|623.42|615.62|624.35|616.55|623.42|615.62|20
1655274650000|2022-06-15 06:30:50|623.39|615.59|623.08|615.28|623.8|616|622.92|615.12|27
1655274660000|2022-06-15 06:31:00|623.03|615.23|623.37|615.57|624.47|616.67|622.86|615.06|32
1655274670000|2022-06-15 06:31:10|623.36|615.56|623.43|615.63|623.44|615.64|623.2|615.4|27
1655274680000|2022-06-15 06:31:20|623.42|615.62|623.36|615.56|623.54|615.74|623.11|615.31|21
1655274690000|2022-06-15 06:31:30|623.38|615.58|623.05|615.25|623.38|615.58|622.72|614.92|25
1655274700000|2022-06-15 06:31:40|623.04|615.24|623.08|615.28|623.14|615.34|622.84|615.04|24
1655274710000|2022-06-15 06:31:50|623.1|615.3|623.53|615.73|623.53|615.73|622.81|615.01|21
1655274720000|2022-06-15 06:32:00|623.86|616.06|624.1|616.3|624.42|616.62|623.21|615.41|29
1655274730000|2022-06-15 06:32:10|624.11|616.31|626.03|618.23|626.1|618.3|623.71|615.91|31
1655274740000|2022-06-15 06:32:20|625.83|618.03|626.36|618.56|626.83|619.03|625.83|618.03|31
1655274750000|2022-06-15 06:32:30|626.41|618.61|628.19|620.39|628.57|620.77|626.41|618.61|34
1655274760000|2022-06-15 06:32:40|628.2|620.4|628.28|620.48|628.52|620.72|627.69|619.89|34
1655274770000|2022-06-15 06:32:50|628.29|620.49|628.26|620.46|628.57|620.77|628.05|620.25|29
1655274780000|2022-06-15 06:33:00|628.17|620.37|627.85|620.05|628.41|620.61|627.82|620.02|22
1655274790000|2022-06-15 06:33:10|627.98|620.18|627.44|619.64|628.26|620.46|627.17|619.37|29
1655274800000|2022-06-15 06:33:20|627.43|619.63|627.38|619.58|627.43|619.63|626.72|618.92|30
1655274810000|2022-06-15 06:33:30|627.41|619.61|627.68|619.88|628.17|620.37|627.3|619.5|27
1655274820000|2022-06-15 06:33:40|627.67|619.87|627.25|619.45|627.67|619.87|626.95|619.15|25
1655274830000|2022-06-15 06:33:50|627.23|619.43|629.01|621.21|629.55|621.75|626.93|619.13|34
1655274840000|2022-06-15 06:34:00|629.14|621.34|628.8|621|629.19|621.39|628.54|620.74|28
1655274850000|2022-06-15 06:34:10|628.68|620.88|628.96|621.16|629.55|621.75|628.53|620.73|32
1655274860000|2022-06-15 06:34:20|628.84|621.04|629.08|621.28|629.24|621.44|628.84|621.04|29
1655274870000|2022-06-15 06:34:30|629.17|621.37|629.59|621.79|629.68|621.88|629.17|621.37|26
1655274880000|2022-06-15 06:34:40|629.51|621.71|628.62|620.82|629.53|621.73|628.62|620.82|24
1655274890000|2022-06-15 06:34:50|628.54|620.74|628.82|621.02|628.92|621.12|628.32|620.52|24
1655274900000|2022-06-15 06:35:00|628.85|621.05|629.3|621.5|629.4|621.6|628.62|620.82|22
1655274910000|2022-06-15 06:35:10|629.31|621.51|629.6|621.8|629.6|621.8|629.12|621.32|27
1655274920000|2022-06-15 06:35:20|629.48|621.68|630.19|622.39|630.52|622.72|629.27|621.47|27
1655274930000|2022-06-15 06:35:30|630.4|622.6|631.29|623.49|631.29|623.49|630.07|622.27|25
1655274940000|2022-06-15 06:35:40|631.27|623.47|631.29|623.49|631.29|623.49|630.31|622.51|15
1655274950000|2022-06-15 06:35:50|630.57|622.77|630.28|622.48|631.16|623.36|630.24|622.44|24
1655274960000|2022-06-15 06:36:00|630.26|622.46|630.81|623.01|631.35|623.55|630.26|622.46|21
1655274970000|2022-06-15 06:36:10|631.46|623.66|631.08|623.28|631.46|623.66|630.27|622.47|24
1655274980000|2022-06-15 06:36:20|631.05|623.25|631.05|623.25|631.6|623.8|630.71|622.91|30
1655274990000|2022-06-15 06:36:30|631.42|623.62|631.79|623.99|632|624.2|631.42|623.62|15
1655275000000|2022-06-15 06:36:40|631.67|623.87|632.17|624.37|632.42|624.62|631.67|623.87|26
1655275010000|2022-06-15 06:36:50|632.18|624.38|632.55|624.75|633.22|625.42|632.18|624.38|29
1655275020000|2022-06-15 06:37:00|632.56|624.76|631.63|623.83|632.85|625.05|631.6|623.8|28
1655275030000|2022-06-15 06:37:10|631.64|623.84|632.38|624.58|632.77|624.97|631.64|623.84|28
1655275040000|2022-06-15 06:37:20|632.37|624.57|632.4|624.6|632.58|624.78|632.22|624.42|18
1655275050000|2022-06-15 06:37:30|632.33|624.53|631.7|623.9|632.5|624.7|631.64|623.84|23
1655275060000|2022-06-15 06:37:40|631.47|623.67|632.25|624.45|632.52|624.72|631.21|623.41|28
1655275070000|2022-06-15 06:37:50|632.12|624.32|631.98|624.18|632.42|624.62|631.89|624.09|25
1655275080000|2022-06-15 06:38:00|632.28|624.48|632.24|624.44|632.67|624.87|632.16|624.36|20
1655275090000|2022-06-15 06:38:10|632.26|624.46|632.17|624.37|632.55|624.75|632.01|624.21|21
1655275100000|2022-06-15 06:38:20|632.18|624.38|631.59|623.79|632.45|624.65|631.53|623.73|18
1655275110000|2022-06-15 06:38:30|631.6|623.8|632.49|624.69|632.71|624.91|631.54|623.74|24
1655275120000|2022-06-15 06:38:40|632.45|624.65|631.84|624.04|632.51|624.71|631.84|624.04|20
1655275130000|2022-06-15 06:38:50|631.6|623.8|631.14|623.34|631.69|623.89|630.92|623.12|19
1655275140000|2022-06-15 06:39:00|631.08|623.28|631.96|624.16|631.96|624.16|630.78|622.98|28
1655275150000|2022-06-15 06:39:10|631.77|623.97|632.31|624.51|632.6|624.8|631.75|623.95|24
1655275160000|2022-06-15 06:39:20|632.3|624.5|633.24|625.44|633.24|625.44|632.18|624.38|22
1655275170000|2022-06-15 06:39:30|633.35|625.55|633.38|625.58|633.44|625.64|632.99|625.19|21
1655275180000|2022-06-15 06:39:40|633.37|625.57|633.43|625.63|633.53|625.73|633.18|625.38|18
1655275190000|2022-06-15 06:39:50|633.3|625.5|633.25|625.45|633.55|625.75|633.22|625.42|6
1655275200000|2022-06-15 06:40:00|633.21|625.41|633.02|625.22|633.49|625.69|632.77|624.97|17
1655275210000|2022-06-15 06:40:10|632.54|624.74|633.28|625.48|633.38|625.58|632.54|624.74|28
1655275220000|2022-06-15 06:40:20|633.33|625.53|633.34|625.54|633.34|625.54|633.19|625.39|15
1655275230000|2022-06-15 06:40:30|633.33|625.53|633.48|625.68|633.48|625.68|633.28|625.48|14
1655275240000|2022-06-15 06:40:40|633.28|625.48|633.42|625.62|633.42|625.62|633.25|625.45|6
1655275250000|2022-06-15 06:40:50|633.39|625.59|633.42|625.62|633.53|625.73|633.24|625.44|27
1655275260000|2022-06-15 06:41:00|633.52|625.72|633.06|625.26|633.52|625.72|633.02|625.22|16
1655275270000|2022-06-15 06:41:10|633.07|625.27|632.73|624.93|633.07|625.27|631.98|624.18|28
1655275280000|2022-06-15 06:41:20|632.78|624.98|632.4|624.6|633.17|625.37|632.32|624.52|27
1655275290000|2022-06-15 06:41:30|632.41|624.61|633.03|625.23|633.03|625.23|632.41|624.61|22
1655275300000|2022-06-15 06:41:40|633.02|625.22|632.63|624.83|633.04|625.24|632.32|624.52|22
1655275310000|2022-06-15 06:41:50|632.6|624.8|631.67|623.87|632.6|624.8|631.67|623.87|28
1655275320000|2022-06-15 06:42:00|631.63|623.83|631.53|623.73|631.75|623.95|631.37|623.57|29
1655275330000|2022-06-15 06:42:10|631.6|623.8|632.43|624.63|632.62|624.82|631.44|623.64|32
1655275340000|2022-06-15 06:42:20|632.44|624.64|633.56|625.76|633.56|625.76|632.37|624.57|28
1655275350000|2022-06-15 06:42:30|633.12|625.32|633.61|625.81|633.73|625.93|633.12|625.32|14
1655275360000|2022-06-15 06:42:40|633.4|625.6|634.52|626.72|634.65|626.85|633.27|625.47|22
1655275370000|2022-06-15 06:42:50|634.51|626.71|635.13|627.33|635.7|627.9|634.51|626.71|23
1655275380000|2022-06-15 06:43:00|635.2|627.4|635.23|627.43|635.3|627.5|634.61|626.81|25
1655275390000|2022-06-15 06:43:10|635.05|627.25|635.58|627.78|635.58|627.78|635.05|627.25|25
1655275400000|2022-06-15 06:43:20|635.59|627.79|635.87|628.07|636.29|628.49|635.26|627.46|27
1655275410000|2022-06-15 06:43:30|635.88|628.08|635.97|628.17|636.63|628.83|635.88|628.08|20
1655275420000|2022-06-15 06:43:40|635.96|628.16|637.32|629.52|637.46|629.66|635.92|628.12|34
1655275430000|2022-06-15 06:43:50|637.34|629.54|636.39|628.59|637.4|629.6|636.39|628.59|22
1655275440000|2022-06-15 06:44:00|636.55|628.75|636.21|628.41|636.55|628.75|636.12|628.32|25
1655275450000|2022-06-15 06:44:10|636.32|628.52|636.48|628.68|637.62|629.82|636.16|628.36|36
1655275460000|2022-06-15 06:44:20|636.46|628.66|636.27|628.47|637.14|629.34|636.13|628.33|31
1655275470000|2022-06-15 06:44:30|636.26|628.46|636.04|628.24|636.26|628.46|635.8|628|24
1655275480000|2022-06-15 06:44:40|636.03|628.23|635.76|627.96|636.07|628.27|635.76|627.96|20
1655275490000|2022-06-15 06:44:50|635.69|627.89|635.57|627.77|636|628.2|635.47|627.67|22
1655275500000|2022-06-15 06:45:00|635.51|627.71|635.84|628.04|637.21|629.41|635.51|627.71|34
1655275510000|2022-06-15 06:45:10|635.92|628.12|636.78|628.98|637.05|629.25|635.63|627.83|25
1655275520000|2022-06-15 06:45:20|635.98|628.18|635.63|627.83|636.46|628.66|635.63|627.83|20
1655275530000|2022-06-15 06:45:30|635.65|627.85|635.55|627.75|636.32|628.52|635.55|627.75|19
1655275540000|2022-06-15 06:45:40|635.56|627.76|636.4|628.6|636.76|628.96|635.56|627.76|22
1655275550000|2022-06-15 06:45:50|636.39|628.59|636|628.2|636.44|628.64|635.98|628.18|26
1655275560000|2022-06-15 06:46:00|635.91|628.11|635.93|628.13|636.36|628.56|635.64|627.84|21
1655275570000|2022-06-15 06:46:10|635.92|628.12|635.42|627.62|636.35|628.55|635.31|627.51|20
1655275580000|2022-06-15 06:46:20|635.41|627.61|634.56|626.76|635.46|627.66|634.42|626.62|28
1655275590000|2022-06-15 06:46:30|634.57|626.77|635.2|627.4|635.24|627.44|634.39|626.59|26
1655275600000|2022-06-15 06:46:40|635.21|627.41|634.9|627.1|635.32|627.52|634.79|626.99|23
1655275610000|2022-06-15 06:46:50|635.05|627.25|635.17|627.37|635.32|627.52|635.04|627.24|19
1655275620000|2022-06-15 06:47:00|635.18|627.38|635.64|627.84|635.76|627.96|635.18|627.38|14
1655275630000|2022-06-15 06:47:10|635.75|627.95|635.39|627.59|635.75|627.95|635.2|627.4|18
1655275640000|2022-06-15 06:47:20|635.3|627.5|635.53|627.73|635.65|627.85|635.26|627.46|20
1655275650000|2022-06-15 06:47:30|635.56|627.76|635.55|627.75|635.57|627.77|635.32|627.52|17
1655275660000|2022-06-15 06:47:40|635.38|627.58|634.88|627.08|635.54|627.74|634.7|626.9|25
1655275670000|2022-06-15 06:47:50|634.89|627.09|635.35|627.55|635.47|627.67|634.62|626.82|20
1655275680000|2022-06-15 06:48:00|635.25|627.45|634.94|627.14|635.25|627.45|634.62|626.82|21
1655275690000|2022-06-15 06:48:10|634.91|627.11|634.9|627.1|634.94|627.14|634.65|626.85|12
1655275700000|2022-06-15 06:48:20|634.78|626.98|634.45|626.65|634.78|626.98|634.34|626.54|19
1655275710000|2022-06-15 06:48:30|634.51|626.71|634.48|626.68|634.65|626.85|634.39|626.59|22
1655275720000|2022-06-15 06:48:40|634.62|626.82|634.53|626.73|634.74|626.94|634.3|626.5|19
1655275730000|2022-06-15 06:48:50|634.56|626.76|634.27|626.47|634.61|626.81|633.75|625.95|28
1655275740000|2022-06-15 06:49:00|634.12|626.32|633.8|626|634.35|626.55|633.52|625.72|23
1655275750000|2022-06-15 06:49:10|633.83|626.03|634.87|627.07|634.87|627.07|633.8|626|27
1655275760000|2022-06-15 06:49:20|634.49|626.69|635.24|627.44|635.24|627.44|634.42|626.62|32
1655275770000|2022-06-15 06:49:30|635.2|627.4|634.84|627.04|635.31|627.51|634.57|626.77|21
1655275780000|2022-06-15 06:49:40|634.83|627.03|634.64|626.84|634.83|627.03|634.36|626.56|20
1655275790000|2022-06-15 06:49:50|634.74|626.94|634.5|626.7|634.91|627.11|634.46|626.66|20
1655275800000|2022-06-15 06:50:00|634.59|626.79|635.88|628.08|636.04|628.24|634.59|626.79|24
1655275810000|2022-06-15 06:50:10|635.89|628.09|636.6|628.8|636.97|629.17|635.87|628.07|30
1655275820000|2022-06-15 06:50:20|636.84|629.04|636.83|629.03|637.22|629.42|636.71|628.91|28
1655275830000|2022-06-15 06:50:30|636.78|628.98|637.12|629.32|637.12|629.32|636.37|628.57|26
1655275840000|2022-06-15 06:50:40|637.06|629.26|636.66|628.86|637.26|629.46|636.25|628.45|25
1655275850000|2022-06-15 06:50:50|636.65|628.85|636.45|628.65|636.89|629.09|636.24|628.44|26
1655275860000|2022-06-15 06:51:00|636.46|628.66|636.45|628.65|636.48|628.68|636.18|628.38|19
1655275870000|2022-06-15 06:51:10|636.3|628.5|635.47|627.67|636.32|628.52|635.22|627.42|28
1655275880000|2022-06-15 06:51:20|635.54|627.74|635.86|628.06|636.27|628.47|635.54|627.74|29
1655275890000|2022-06-15 06:51:30|635.84|628.04|635.99|628.19|636.07|628.27|635.49|627.69|19
1655275900000|2022-06-15 06:51:40|635.98|628.18|636.15|628.35|636.42|628.62|635.78|627.98|31
1655275910000|2022-06-15 06:51:50|636.08|628.28|636.85|629.05|636.86|629.06|636.08|628.28|31
1655275920000|2022-06-15 06:52:00|636.84|629.04|636.38|628.58|636.86|629.06|636.03|628.23|30
1655275930000|2022-06-15 06:52:10|636.36|628.56|636.86|629.06|636.87|629.07|636.2|628.4|28
1655275940000|2022-06-15 06:52:20|636.85|629.05|636.49|628.69|637.04|629.24|636.22|628.42|32
1655275950000|2022-06-15 06:52:30|636.5|628.7|636.77|628.97|637.24|629.44|636.5|628.7|28
1655275960000|2022-06-15 06:52:40|636.76|628.96|637.88|630.08|638.15|630.35|636.71|628.91|26
1655275970000|2022-06-15 06:52:50|637.92|630.12|637.85|630.05|638.12|630.32|637.75|629.95|24
1655275980000|2022-06-15 06:53:00|637.86|630.06|637.49|629.69|637.93|630.13|637.4|629.6|24
1655275990000|2022-06-15 06:53:10|637.48|629.68|637.38|629.58|637.76|629.96|637|629.2|32
1655276000000|2022-06-15 06:53:20|637.39|629.59|638.38|630.58|638.4|630.6|637.37|629.57|30
1655276010000|2022-06-15 06:53:30|638.39|630.59|638.72|630.92|639.13|631.33|638.29|630.49|24
1655276020000|2022-06-15 06:53:40|638.83|631.03|641|633.2|641.01|633.21|638.83|631.03|34
1655276030000|2022-06-15 06:53:50|640.89|633.09|640.32|632.52|641.15|633.35|640.29|632.49|34
1655276040000|2022-06-15 06:54:00|640.31|632.51|641.31|633.51|641.31|633.51|640.31|632.51|32
1655276050000|2022-06-15 06:54:10|641.32|633.52|641.65|633.85|641.98|634.18|641.25|633.45|31
1655276060000|2022-06-15 06:54:20|641.71|633.91|641.9|634.1|642.06|634.26|641.51|633.71|25
1655276070000|2022-06-15 06:54:30|641.54|633.74|640.21|632.41|641.54|633.74|640.2|632.4|30
1655276080000|2022-06-15 06:54:40|640.17|632.37|639.36|631.56|640.2|632.4|639.24|631.44|30
1655276090000|2022-06-15 06:54:50|639.35|631.55|639.32|631.52|639.56|631.76|639.23|631.43|28
1655276100000|2022-06-15 06:55:00|639.33|631.53|638.9|631.1|639.42|631.62|638.77|630.97|27
1655276110000|2022-06-15 06:55:10|639.03|631.23|638.28|630.48|639.15|631.35|638.28|630.48|26
1655276120000|2022-06-15 06:55:20|638.27|630.47|637.94|630.14|639.21|631.41|637.94|630.14|28
1655276130000|2022-06-15 06:55:30|637.9|630.1|637.43|629.63|637.9|630.1|637.14|629.34|32
1655276140000|2022-06-15 06:55:40|637.45|629.65|638.6|630.8|638.73|630.93|637.24|629.44|26
1655276150000|2022-06-15 06:55:50|638.63|630.83|638.88|631.08|639.27|631.47|638.57|630.77|23
1655276160000|2022-06-15 06:56:00|638.86|631.06|639.73|631.93|639.8|632|638.86|631.06|25
1655276170000|2022-06-15 06:56:10|639.6|631.8|639.93|632.13|640.18|632.38|638.79|630.99|30
1655276180000|2022-06-15 06:56:20|639.95|632.15|640.23|632.43|640.24|632.44|639.26|631.46|26
1655276190000|2022-06-15 06:56:30|640.27|632.47|640.84|633.04|641.2|633.4|640.27|632.47|29
1655276200000|2022-06-15 06:56:40|640.94|633.14|640.94|633.14|640.95|633.15|640.93|633.13|6
1655276210000|2022-06-15 06:56:50|640.82|633.02|640.85|633.05|641.23|633.43|640.72|632.92|13
1655276220000|2022-06-15 06:57:00|640.86|633.06|640.74|632.94|641.06|633.26|640.54|632.74|17
1655276230000|2022-06-15 06:57:10|640.7|632.9|641.38|633.58|641.81|634.01|640.59|632.79|25
1655276240000|2022-06-15 06:57:20|641.39|633.59|643.66|635.86|643.66|635.86|641.39|633.59|26
1655276250000|2022-06-15 06:57:30|643.12|635.32|644.42|636.62|645.38|637.58|643.12|635.32|37
1655276260000|2022-06-15 06:57:40|644.51|636.71|643.83|636.03|644.61|636.81|643.83|636.03|27
1655276270000|2022-06-15 06:57:50|643.69|635.89|643.16|635.36|643.69|635.89|643.06|635.26|21
1655276280000|2022-06-15 06:58:00|643.3|635.5|642.98|635.18|643.6|635.8|642.98|635.18|26
1655276290000|2022-06-15 06:58:10|643.25|635.45|642.89|635.09|643.26|635.46|642.45|634.65|36
1655276300000|2022-06-15 06:58:20|642.82|635.02|642.95|635.15|643|635.2|642.38|634.58|31
1655276310000|2022-06-15 06:58:30|643.19|635.39|643.44|635.64|643.66|635.86|642.7|634.9|32
1655276320000|2022-06-15 06:58:40|643.45|635.65|643.12|635.32|643.82|636.02|643.12|635.32|30
1655276330000|2022-06-15 06:58:50|643.11|635.31|643.42|635.62|643.58|635.78|643.11|635.31|32
1655276340000|2022-06-15 06:59:00|643.17|635.37|642.78|634.98|643.23|635.43|642.78|634.98|25
1655276350000|2022-06-15 06:59:10|642.79|634.99|641.91|634.11|643.01|635.21|641.91|634.11|27
1655276360000|2022-06-15 06:59:20|642.02|634.22|641.92|634.12|642.38|634.58|641.83|634.03|16
1655276370000|2022-06-15 06:59:30|642.11|634.31|642.23|634.43|642.29|634.49|641.92|634.12|19
1655276380000|2022-06-15 06:59:40|641.92|634.12|642.15|634.35|642.23|634.43|641.92|634.12|16
1655276390000|2022-06-15 06:59:50|642.14|634.34|641.83|634.03|642.16|634.36|641.71|633.91|13
1655276400000|2022-06-15 07:00:00|641.81|634.01|641.83|634.03|642.13|634.33|641.66|633.86|32
1655276410000|2022-06-15 07:00:10|641.84|634.04|641.92|634.12|642.64|634.84|641.71|633.91|30
1655276420000|2022-06-15 07:00:20|642|634.2|642.38|634.58|642.44|634.64|641.87|634.07|25
1655276430000|2022-06-15 07:00:30|642.36|634.56|642.73|634.93|643.1|635.3|642.36|634.56|22
1655276440000|2022-06-15 07:00:40|642.74|634.94|642.49|634.69|642.85|635.05|642.49|634.69|20
1655276450000|2022-06-15 07:00:50|642.51|634.71|642.58|634.78|642.6|634.8|642.37|634.57|18
1655276460000|2022-06-15 07:01:00|642.52|634.72|642.39|634.59|642.52|634.72|642.08|634.28|26
1655276470000|2022-06-15 07:01:10|642.36|634.56|642.27|634.47|642.49|634.69|642.08|634.28|25
1655276480000|2022-06-15 07:01:20|642.28|634.48|642.68|634.88|643.19|635.39|642.18|634.38|28
1655276490000|2022-06-15 07:01:30|642.69|634.89|643.29|635.49|643.66|635.86|642.69|634.89|22
1655276500000|2022-06-15 07:01:40|643.11|635.31|642.52|634.72|643.34|635.54|642.52|634.72|25
1655276510000|2022-06-15 07:01:50|642.98|635.18|643.76|635.96|644.28|636.48|642.98|635.18|28
1655276520000|2022-06-15 07:02:00|643.61|635.81|648.46|640.66|648.64|640.84|643.61|635.81|33
1655276530000|2022-06-15 07:02:10|648.57|640.77|649.34|641.54|652.12|644.32|648.57|640.77|35
1655276540000|2022-06-15 07:02:20|649.28|641.48|648.21|640.41|649.28|641.48|648.04|640.24|31
1655276550000|2022-06-15 07:02:30|648.51|640.71|647.87|640.07|649.16|641.36|647.52|639.72|26
1655276560000|2022-06-15 07:02:40|647.91|640.11|647.82|640.02|647.99|640.19|647.23|639.43|30
1655276570000|2022-06-15 07:02:50|647.69|639.89|646.85|639.05|647.91|640.11|646.84|639.04|31
1655276580000|2022-06-15 07:03:00|646.84|639.04|646|638.2|646.84|639.04|644.85|637.05|33
1655276590000|2022-06-15 07:03:10|646.14|638.34|644.41|636.61|646.35|638.55|644.41|636.61|30
1655276600000|2022-06-15 07:03:20|644.4|636.6|643.76|635.96|644.4|636.6|643.39|635.59|25
1655276610000|2022-06-15 07:03:30|643.71|635.91|643.3|635.5|643.79|635.99|643.2|635.4|23
1655276620000|2022-06-15 07:03:40|643.35|635.55|642.94|635.14|643.35|635.55|642.87|635.07|25
1655276630000|2022-06-15 07:03:50|642.95|635.15|642.87|635.07|643.21|635.41|642.5|634.7|28
1655276640000|2022-06-15 07:04:00|642.9|635.1|643.6|635.8|643.9|636.1|642.9|635.1|25
1655276650000|2022-06-15 07:04:10|643.65|635.85|643.38|635.58|643.67|635.87|643.25|635.45|30
1655276660000|2022-06-15 07:04:20|643.55|635.75|642.36|634.56|643.97|636.17|642.22|634.42|31
1655276670000|2022-06-15 07:04:30|642.37|634.57|641.91|634.11|642.56|634.76|641.64|633.84|23
1655276680000|2022-06-15 07:04:40|641.67|633.87|641.66|633.86|641.7|633.9|641.44|633.64|13
1655276690000|2022-06-15 07:04:50|641.68|633.88|642.14|634.34|642.14|634.34|641.43|633.63|22
1655276700000|2022-06-15 07:05:00|642.18|634.38|641.82|634.02|642.27|634.47|641.78|633.98|29
1655276710000|2022-06-15 07:05:10|641.83|634.03|642.51|634.71|642.55|634.75|641.74|633.94|26
1655276720000|2022-06-15 07:05:20|642.52|634.72|642.81|635.01|642.92|635.12|642.36|634.56|26
1655276730000|2022-06-15 07:05:30|642.8|635|642.35|634.55|643.1|635.3|642.35|634.55|27
1655276740000|2022-06-15 07:05:40|642.36|634.56|642.58|634.78|642.73|634.93|641.83|634.03|30
1655276750000|2022-06-15 07:05:50|642.56|634.76|642.31|634.51|642.56|634.76|642.28|634.48|24
1655276760000|2022-06-15 07:06:00|642.3|634.5|641.66|633.86|642.3|634.5|641.66|633.86|30
1655276770000|2022-06-15 07:06:10|641.67|633.87|642.43|634.63|642.44|634.64|641.67|633.87|25
1655276780000|2022-06-15 07:06:20|642.36|634.56|644.12|636.32|644.12|636.32|642.35|634.55|34
1655276790000|2022-06-15 07:06:30|643.87|636.07|644.33|636.53|644.46|636.66|643.87|636.07|23
1655276800000|2022-06-15 07:06:40|644.08|636.28|643.73|635.93|644.15|636.35|643.53|635.73|29
1655276810000|2022-06-15 07:06:50|643.74|635.94|643.65|635.85|644.12|636.32|643.64|635.84|25
1655276820000|2022-06-15 07:07:00|643.58|635.78|643.23|635.43|643.88|636.08|643.1|635.3|27
1655276830000|2022-06-15 07:07:10|643.21|635.41|642.35|634.55|643.21|635.41|642.26|634.46|25
1655276840000|2022-06-15 07:07:20|642.28|634.48|641.84|634.04|642.35|634.55|641.61|633.81|27
1655276850000|2022-06-15 07:07:30|641.72|633.92|641.65|633.85|641.82|634.02|641.58|633.78|23
1655276860000|2022-06-15 07:07:40|641.49|633.69|642.41|634.61|642.52|634.72|641.37|633.57|30
1655276870000|2022-06-15 07:07:50|642.34|634.54|641.95|634.15|642.48|634.68|641.95|634.15|23
1655276880000|2022-06-15 07:08:00|641.94|634.14|641.18|633.38|641.94|634.14|641.13|633.33|22
1655276890000|2022-06-15 07:08:10|641.22|633.42|640.97|633.17|641.27|633.47|640.93|633.13|16
1655276900000|2022-06-15 07:08:20|640.98|633.18|641.65|633.85|641.66|633.86|640.98|633.18|28
1655276910000|2022-06-15 07:08:30|641.53|633.73|641.14|633.34|641.62|633.82|641.14|633.34|25
1655276920000|2022-06-15 07:08:40|641.09|633.29|640.95|633.15|641.09|633.29|640.77|632.97|20
1655276930000|2022-06-15 07:08:50|640.94|633.14|639.99|632.19|640.99|633.19|639.97|632.17|28
1655276940000|2022-06-15 07:09:00|639.97|632.17|639.87|632.07|640.2|632.4|639.75|631.95|22
1655276950000|2022-06-15 07:09:10|639.88|632.08|640.33|632.53|640.59|632.79|639.72|631.92|25
1655276960000|2022-06-15 07:09:20|640.34|632.54|640.7|632.9|640.93|633.13|640.34|632.54|30
1655276970000|2022-06-15 07:09:30|640.62|632.82|640.37|632.57|640.87|633.07|639.65|631.85|34
1655276980000|2022-06-15 07:09:40|640.85|633.05|640.56|632.76|640.93|633.13|640.4|632.6|27
1655276990000|2022-06-15 07:09:50|640.48|632.68|640.41|632.61|640.84|633.04|640.41|632.61|29
1655277000000|2022-06-15 07:10:00|640.4|632.6|640.59|632.79|640.68|632.88|640.39|632.59|16
1655277010000|2022-06-15 07:10:10|640.58|632.78|640.26|632.46|640.63|632.83|640.24|632.44|29
1655277020000|2022-06-15 07:10:20|640.39|632.59|639.98|632.18|640.39|632.59|639.72|631.92|22
1655277030000|2022-06-15 07:10:30|639.76|631.96|639.99|632.19|639.99|632.19|639.76|631.96|14
1655277040000|2022-06-15 07:10:40|639.95|632.15|640.4|632.6|640.4|632.6|639.95|632.15|6
1655277050000|2022-06-15 07:10:50|640.41|632.61|640.56|632.76|640.89|633.09|640.33|632.53|23
1655277060000|2022-06-15 07:11:00|640.52|632.72|641.47|633.67|641.52|633.72|640.45|632.65|28
1655277070000|2022-06-15 07:11:10|641.48|633.68|642.19|634.39|642.32|634.52|641.48|633.68|29
1655277080000|2022-06-15 07:11:20|642.22|634.42|642.06|634.26|642.35|634.55|642.06|634.26|25
1655277090000|2022-06-15 07:11:30|642.05|634.25|641.78|633.98|642.05|634.25|641.71|633.91|29
1655277100000|2022-06-15 07:11:40|641.79|633.99|641.99|634.19|642.12|634.32|641.71|633.91|16
1655277110000|2022-06-15 07:11:50|642|634.2|641.94|634.14|642.18|634.38|641.93|634.13|18
1655277120000|2022-06-15 07:12:00|641.99|634.19|642.46|634.66|642.46|634.66|641.73|633.93|17
1655277130000|2022-06-15 07:12:10|642.48|634.68|643.18|635.38|643.54|635.74|642.46|634.66|25
1655277140000|2022-06-15 07:12:20|643.21|635.41|642.47|634.67|643.3|635.5|642.46|634.66|14
1655277150000|2022-06-15 07:12:30|642.54|634.74|642.32|634.52|642.57|634.77|642.27|634.47|20
1655277160000|2022-06-15 07:12:40|642.33|634.53|642.09|634.29|642.33|634.53|642.05|634.25|12
1655277170000|2022-06-15 07:12:50|642.1|634.3|641.65|633.85|642.11|634.31|641.25|633.45|12
1655277180000|2022-06-15 07:13:00|641.66|633.86|641.78|633.98|641.86|634.06|641.66|633.86|8
1655277190000|2022-06-15 07:13:10|641.8|634|642.75|634.95|642.75|634.95|641.67|633.87|31
1655277200000|2022-06-15 07:13:20|642.76|634.96|643.4|635.6|643.49|635.69|642.58|634.78|32
1655277210000|2022-06-15 07:13:30|643.42|635.62|642.76|634.96|643.42|635.62|642.71|634.91|15
1655277220000|2022-06-15 07:13:40|642.68|634.88|642.06|634.26|642.77|634.97|642.01|634.21|24
1655277230000|2022-06-15 07:13:50|642.16|634.36|641.28|633.48|642.16|634.36|641.27|633.47|15
1655277240000|2022-06-15 07:14:00|641.29|633.49|641.09|633.29|641.36|633.56|641.09|633.29|17
1655277250000|2022-06-15 07:14:10|641.1|633.3|641.18|633.38|641.28|633.48|641.09|633.29|12
1655277260000|2022-06-15 07:14:20|641.22|633.42|640.46|632.66|641.22|633.42|640.32|632.52|16
1655277270000|2022-06-15 07:14:30|640.47|632.67|640.41|632.61|640.47|632.67|640.04|632.24|26
1655277280000|2022-06-15 07:14:40|640.32|632.52|639.92|632.12|640.34|632.54|639.88|632.08|18
1655277290000|2022-06-15 07:14:50|639.93|632.13|640.03|632.23|640.03|632.23|639.42|631.62|26
1655277300000|2022-06-15 07:15:00|639.62|631.82|640.47|632.67|640.59|632.79|639.62|631.82|23
1655277310000|2022-06-15 07:15:10|640.48|632.68|640.43|632.63|640.86|633.06|640.31|632.51|26
1655277320000|2022-06-15 07:15:20|640.45|632.65|640.4|632.6|640.88|633.08|640.3|632.5|25
1655277330000|2022-06-15 07:15:30|640.41|632.61|639.65|631.85|640.41|632.61|639.61|631.81|19
1655277340000|2022-06-15 07:15:40|639.48|631.68|638.9|631.1|639.56|631.76|638.9|631.1|19
1655277350000|2022-06-15 07:15:50|638.91|631.11|639.03|631.23|639.19|631.39|638.75|630.95|19
1655277360000|2022-06-15 07:16:00|639.04|631.24|639.31|631.51|639.72|631.92|638.98|631.18|24
1655277370000|2022-06-15 07:16:10|639.43|631.63|639.59|631.79|639.63|631.83|639.24|631.44|26
1655277380000|2022-06-15 07:16:20|639.6|631.8|640.57|632.77|640.57|632.77|639.6|631.8|19
1655277390000|2022-06-15 07:16:30|640.58|632.78|640.19|632.39|640.58|632.78|640.19|632.39|14
1655277400000|2022-06-15 07:16:40|640.18|632.38|640.25|632.45|640.27|632.47|639.94|632.14|13
1655277410000|2022-06-15 07:16:50|640.24|632.44|639.95|632.15|640.25|632.45|639.84|632.04|16
1655277420000|2022-06-15 07:17:00|639.91|632.11|639.69|631.89|639.95|632.15|639.62|631.82|16
1655277430000|2022-06-15 07:17:10|639.72|631.92|640.45|632.65|640.46|632.66|639.71|631.91|23
1655277440000|2022-06-15 07:17:20|640.38|632.58|640.01|632.21|640.43|632.63|639.84|632.04|29
1655277450000|2022-06-15 07:17:30|640.02|632.22|640.17|632.37|640.49|632.69|639.9|632.1|17
1655277460000|2022-06-15 07:17:40|640.18|632.38|640.45|632.65|640.45|632.65|639.98|632.18|20
1655277470000|2022-06-15 07:17:50|640.46|632.66|640.18|632.38|640.53|632.73|639.81|632.01|20
1655277480000|2022-06-15 07:18:00|639.98|632.18|639.87|632.07|640.1|632.3|639.87|632.07|8
1655277490000|2022-06-15 07:18:10|639.88|632.08|639.82|632.02|639.89|632.09|639.74|631.94|25
1655277500000|2022-06-15 07:18:20|639.81|632.01|640.32|632.52|640.39|632.59|639.77|631.97|27
1655277510000|2022-06-15 07:18:30|640.33|632.53|640.43|632.63|640.44|632.64|640.24|632.44|23
1655277520000|2022-06-15 07:18:40|640.44|632.64|640.55|632.75|640.56|632.76|640.32|632.52|21
1655277530000|2022-06-15 07:18:50|640.56|632.76|641.27|633.47|641.38|633.58|640.45|632.65|28
1655277540000|2022-06-15 07:19:00|641.26|633.46|641.15|633.35|641.63|633.83|641.15|633.35|19
1655277550000|2022-06-15 07:19:10|641.2|633.4|640.63|632.83|641.27|633.47|640.38|632.58|16
1655277560000|2022-06-15 07:19:20|640.8|633|640.7|632.9|640.8|633|640.65|632.85|7
1655277570000|2022-06-15 07:19:30|640.54|632.74|640.72|632.92|640.73|632.93|640.54|632.74|11
1655277580000|2022-06-15 07:19:40|640.71|632.91|640.31|632.51|640.71|632.91|640.18|632.38|5
1655277590000|2022-06-15 07:19:50|640.32|632.52|640.45|632.65|640.45|632.65|640.31|632.51|4
1655277600000|2022-06-15 07:20:00|640.3|632.5|639.08|631.28|640.3|632.5|639.08|631.28|18
1655277610000|2022-06-15 07:20:10|639.07|631.27|638.95|631.15|639.18|631.38|638.94|631.14|21
1655277620000|2022-06-15 07:20:20|638.97|631.17|638.89|631.09|638.99|631.19|638.89|631.09|14
1655277630000|2022-06-15 07:20:30|639.09|631.29|638.31|630.51|639.09|631.29|638.27|630.47|21
1655277640000|2022-06-15 07:20:40|638.32|630.52|638.18|630.38|638.39|630.59|638.18|630.38|18
1655277650000|2022-06-15 07:20:50|638.19|630.39|637.72|629.92|638.19|630.39|637.72|629.92|12
1655277660000|2022-06-15 07:21:00|637.67|629.87|637.42|629.62|638.01|630.21|637.32|629.52|20
1655277670000|2022-06-15 07:21:10|637.43|629.63|637.56|629.76|637.84|630.04|637.43|629.63|22
1655277680000|2022-06-15 07:21:20|637.53|629.73|637.03|629.23|637.57|629.77|637.03|629.23|19
1655277690000|2022-06-15 07:21:30|637.02|629.22|637.88|630.08|637.88|630.08|637.02|629.22|22
1655277700000|2022-06-15 07:21:40|637.89|630.09|637.72|629.92|638.34|630.54|637.71|629.91|22
1655277710000|2022-06-15 07:21:50|637.73|629.93|637.41|629.61|637.89|630.09|637.41|629.61|26
1655277720000|2022-06-15 07:22:00|637.43|629.63|636.69|628.89|637.43|629.63|636.68|628.88|21
1655277730000|2022-06-15 07:22:10|636.72|628.92|636.81|629.01|636.91|629.11|636.66|628.86|21
1655277740000|2022-06-15 07:22:20|636.77|628.97|636.18|628.38|636.79|628.99|635.88|628.08|25
1655277750000|2022-06-15 07:22:30|636.17|628.37|635.98|628.18|636.17|628.37|635.71|627.91|22
1655277760000|2022-06-15 07:22:40|636.05|628.25|636.15|628.35|636.61|628.81|635.8|628|30
1655277770000|2022-06-15 07:22:50|636.14|628.34|636.28|628.48|636.66|628.86|636.14|628.34|19
1655277780000|2022-06-15 07:23:00|636.29|628.49|636.46|628.66|636.59|628.79|636.19|628.39|29
1655277790000|2022-06-15 07:23:10|636.51|628.71|636.71|628.91|636.72|628.92|636.45|628.65|20
1655277800000|2022-06-15 07:23:20|636.72|628.92|636.72|628.92|636.77|628.97|636.5|628.7|22
1655277810000|2022-06-15 07:23:30|636.6|628.8|636.67|628.87|636.72|628.92|636.57|628.77|21
1655277820000|2022-06-15 07:23:40|636.7|628.9|636.55|628.75|636.98|629.18|636.54|628.74|19
1655277830000|2022-06-15 07:23:50|636.57|628.77|636.44|628.64|636.79|628.99|636.16|628.36|26
1655277840000|2022-06-15 07:24:00|636.32|628.52|636.88|629.08|636.88|629.08|636.32|628.52|25
1655277850000|2022-06-15 07:24:10|636.9|629.1|636.61|628.81|637.15|629.35|636.45|628.65|25
1655277860000|2022-06-15 07:24:20|636.48|628.68|636.58|628.78|636.87|629.07|636.29|628.49|27
1655277870000|2022-06-15 07:24:30|636.86|629.06|636.73|628.93|636.9|629.1|636.55|628.75|24
1655277880000|2022-06-15 07:24:40|636.67|628.87|637.25|629.45|637.58|629.78|636.67|628.87|27
1655277890000|2022-06-15 07:24:50|637.27|629.47|636.71|628.91|637.34|629.54|636.63|628.83|31
1655277900000|2022-06-15 07:25:00|636.7|628.9|636.53|628.73|637.05|629.25|636.26|628.46|31
1655277910000|2022-06-15 07:25:10|636.57|628.77|636.8|629|636.85|629.05|636.4|628.6|17
1655277920000|2022-06-15 07:25:20|636.86|629.06|636.68|628.88|636.86|629.06|636.61|628.81|24
1655277930000|2022-06-15 07:25:30|636.75|628.95|636.61|628.81|636.75|628.95|636.51|628.71|22
1655277940000|2022-06-15 07:25:40|636.59|628.79|636.72|628.92|636.72|628.92|636.49|628.69|23
1655277950000|2022-06-15 07:25:50|636.71|628.91|636.09|628.29|636.81|629.01|635.93|628.13|27
1655277960000|2022-06-15 07:26:00|636.07|628.27|635.75|627.95|636.07|628.27|635.68|627.88|22
1655277970000|2022-06-15 07:26:10|635.74|627.94|635.62|627.82|635.74|627.94|635.43|627.63|26
1655277980000|2022-06-15 07:26:20|635.68|627.88|635.41|627.61|635.68|627.88|635.4|627.6|23
1655277990000|2022-06-15 07:26:30|635.4|627.6|635.86|628.06|635.88|628.08|635.35|627.55|26
1655278000000|2022-06-15 07:26:40|635.87|628.07|635.73|627.93|635.87|628.07|635.32|627.52|23
1655278010000|2022-06-15 07:26:50|635.74|627.94|635.67|627.87|635.81|628.01|635.63|627.83|22
1655278020000|2022-06-15 07:27:00|635.79|627.99|635.52|627.72|635.89|628.09|635.49|627.69|25
1655278030000|2022-06-15 07:27:10|635.51|627.71|635.41|627.61|635.86|628.06|635.41|627.61|25
1655278040000|2022-06-15 07:27:20|635.54|627.74|635.65|627.85|636.02|628.22|635.33|627.53|19
1655278050000|2022-06-15 07:27:30|635.62|627.82|634.48|626.68|635.69|627.89|634.48|626.68|30
1655278060000|2022-06-15 07:27:40|634.5|626.7|634.65|626.85|635.04|627.24|633.39|625.59|39
1655278070000|2022-06-15 07:27:50|634.48|626.68|634.11|626.31|634.5|626.7|633.75|625.95|28
1655278080000|2022-06-15 07:28:00|633.99|626.19|634.26|626.46|634.51|626.71|633.87|626.07|34
1655278090000|2022-06-15 07:28:10|634.3|626.5|634.16|626.36|635.47|627.67|633.93|626.13|36
1655278100000|2022-06-15 07:28:20|634.11|626.31|632.06|624.26|634.11|626.31|631.94|624.14|35
1655278110000|2022-06-15 07:28:30|632.05|624.25|631.93|624.13|632.67|624.87|631.77|623.97|33
1655278120000|2022-06-15 07:28:40|631.92|624.12|633.8|626|633.8|626|631.91|624.11|34
1655278130000|2022-06-15 07:28:50|633.75|625.95|633|625.2|634.26|626.46|632.43|624.63|35
1655278140000|2022-06-15 07:29:00|632.97|625.17|632.71|624.91|633.1|625.3|632.43|624.63|34
1655278150000|2022-06-15 07:29:10|632.84|625.04|633.41|625.61|634.26|626.46|632.84|625.04|33
1655278160000|2022-06-15 07:29:20|633.34|625.54|632.51|624.71|633.34|625.54|632.51|624.71|32
1655278170000|2022-06-15 07:29:30|632.52|624.72|632.84|625.04|633.51|625.71|632.52|624.72|33
1655278180000|2022-06-15 07:29:40|633.1|625.3|633.39|625.59|633.71|625.91|633.1|625.3|33
1655278190000|2022-06-15 07:29:50|633.41|625.61|633.52|625.72|633.71|625.91|633.41|625.61|19
1655278200000|2022-06-15 07:30:00|633.51|625.71|633.79|625.99|634.05|626.25|633.41|625.61|32
1655278210000|2022-06-15 07:30:10|633.82|626.02|633.65|625.85|633.88|626.08|633.52|625.72|24
1655278220000|2022-06-15 07:30:20|633.45|625.65|633.49|625.69|633.88|626.08|633.44|625.64|24
1655278230000|2022-06-15 07:30:30|633.5|625.7|633.63|625.83|633.9|626.1|633.5|625.7|21
1655278240000|2022-06-15 07:30:40|633.69|625.89|633.72|625.92|633.84|626.04|633.58|625.78|20
1655278250000|2022-06-15 07:30:50|633.71|625.91|633.17|625.37|633.81|626.01|633.02|625.22|24
1655278260000|2022-06-15 07:31:00|633.13|625.33|633.17|625.37|633.43|625.63|632.84|625.04|25
1655278270000|2022-06-15 07:31:10|632.69|624.89|632.55|624.75|633|625.2|632.52|624.72|35
1655278280000|2022-06-15 07:31:20|632.56|624.76|632.34|624.54|632.73|624.93|632.19|624.39|25
1655278290000|2022-06-15 07:31:30|632.35|624.55|631.54|623.74|632.35|624.55|631.46|623.66|26
1655278300000|2022-06-15 07:31:40|631.57|623.77|631.16|623.36|631.61|623.81|630.99|623.19|33
1655278310000|2022-06-15 07:31:50|631.14|623.34|630.13|622.33|631.17|623.37|630.11|622.31|29
1655278320000|2022-06-15 07:32:00|630.14|622.34|629.57|621.77|630.14|622.34|628.91|621.11|28
1655278330000|2022-06-15 07:32:10|629.55|621.75|629.75|621.95|629.86|622.06|629.06|621.26|32
1655278340000|2022-06-15 07:32:20|629.71|621.91|629.25|621.45|630.01|622.21|629.11|621.31|30
1655278350000|2022-06-15 07:32:30|629.54|621.74|630.38|622.58|630.38|622.58|629.54|621.74|28
1655278360000|2022-06-15 07:32:40|630.4|622.6|630.57|622.77|630.84|623.04|630.33|622.53|19
1655278370000|2022-06-15 07:32:50|630.66|622.86|630.72|622.92|630.85|623.05|630.62|622.82|22
1655278380000|2022-06-15 07:33:00|630.67|622.87|631.25|623.45|631.25|623.45|630.42|622.62|27
1655278390000|2022-06-15 07:33:10|631.29|623.49|631.32|623.52|631.44|623.64|631.11|623.31|27
1655278400000|2022-06-15 07:33:20|631.38|623.58|631.96|624.16|632|624.2|631.04|623.24|29
1655278410000|2022-06-15 07:33:30|632.18|624.38|632.8|625|632.99|625.19|632.06|624.26|32
1655278420000|2022-06-15 07:33:40|632.72|624.92|632.96|625.16|633.08|625.28|632.71|624.91|26
1655278430000|2022-06-15 07:33:50|632.98|625.18|632.84|625.04|633.1|625.3|632.78|624.98|31
1655278440000|2022-06-15 07:34:00|632.86|625.06|634.34|626.54|634.34|626.54|632.84|625.04|28
1655278450000|2022-06-15 07:34:10|634.33|626.53|634.13|626.33|634.39|626.59|633.67|625.87|22
1655278460000|2022-06-15 07:34:20|634.14|626.34|633.31|625.51|634.2|626.4|633.12|625.32|27
1655278470000|2022-06-15 07:34:30|633.21|625.41|633.05|625.25|633.21|625.41|632.91|625.11|34
1655278480000|2022-06-15 07:34:40|633.04|625.24|633.28|625.48|633.35|625.55|633.04|625.24|28
1655278490000|2022-06-15 07:34:50|632.94|625.14|633.22|625.42|633.34|625.54|632.94|625.14|20
1655278500000|2022-06-15 07:35:00|633.61|625.81|633.83|626.03|634.33|626.53|633.61|625.81|31
1655278510000|2022-06-15 07:35:10|633.82|626.02|633.13|625.33|633.85|626.05|633.13|625.33|23
1655278520000|2022-06-15 07:35:20|633.18|625.38|633.16|625.36|633.27|625.47|633.16|625.36|19
1655278530000|2022-06-15 07:35:30|633.15|625.35|633.31|625.51|633.31|625.51|633.07|625.27|21
1655278540000|2022-06-15 07:35:40|633.14|625.34|633.06|625.26|633.3|625.5|633.05|625.25|15
1655278550000|2022-06-15 07:35:50|633.07|625.27|634.41|626.61|634.43|626.63|633.07|625.27|31
1655278560000|2022-06-15 07:36:00|634.4|626.6|634.22|626.42|634.71|626.91|633.85|626.05|34
1655278570000|2022-06-15 07:36:10|634.35|626.55|633.84|626.04|634.37|626.57|633.42|625.62|22
1655278580000|2022-06-15 07:36:20|633.83|626.03|633.85|626.05|634.12|626.32|633.56|625.76|24
1655278590000|2022-06-15 07:36:30|633.81|626.01|634.29|626.49|634.47|626.67|633.71|625.91|28
1655278600000|2022-06-15 07:36:40|634.52|626.72|633.77|625.97|634.77|626.97|633.77|625.97|23
1655278610000|2022-06-15 07:36:50|633.75|625.95|634.16|626.36|634.16|626.36|633.54|625.74|16
1655278620000|2022-06-15 07:37:00|634.17|626.37|633.14|625.34|634.22|626.42|633.12|625.32|23
1655278630000|2022-06-15 07:37:10|633.12|625.32|633.22|625.42|633.26|625.46|632.99|625.19|14
1655278640000|2022-06-15 07:37:20|633.21|625.41|632.71|624.91|633.3|625.5|632.66|624.86|23
1655278650000|2022-06-15 07:37:30|632.66|624.86|632.94|625.14|633.1|625.3|632.44|624.64|28
1655278660000|2022-06-15 07:37:40|633.02|625.22|633.37|625.57|633.51|625.71|633.02|625.22|26
1655278670000|2022-06-15 07:37:50|633.44|625.64|632.5|624.7|633.47|625.67|632.49|624.69|29
1655278680000|2022-06-15 07:38:00|632.41|624.61|633.29|625.49|633.5|625.7|632.3|624.5|32
1655278690000|2022-06-15 07:38:10|633.38|625.58|633.66|625.86|633.72|625.92|633.38|625.58|21
1655278700000|2022-06-15 07:38:20|633.81|626.01|632.92|625.12|633.81|626.01|632.92|625.12|21
1655278710000|2022-06-15 07:38:30|632.91|625.11|633.05|625.25|633.32|625.52|632.73|624.93|21
1655278720000|2022-06-15 07:38:40|633.08|625.28|633.33|625.53|633.53|625.73|632.93|625.13|26
1655278730000|2022-06-15 07:38:50|633.34|625.54|633.11|625.31|633.56|625.76|632.86|625.06|26
1655278740000|2022-06-15 07:39:00|633.12|625.32|633.44|625.64|633.54|625.74|632.93|625.13|25
1655278750000|2022-06-15 07:39:10|633.42|625.62|633.59|625.79|633.78|625.98|633.22|625.42|26
1655278760000|2022-06-15 07:39:20|633.6|625.8|633.82|626.02|633.85|626.05|633.6|625.8|16
1655278770000|2022-06-15 07:39:30|633.8|626|633.77|625.97|633.98|626.18|633.77|625.97|16
1655278780000|2022-06-15 07:39:40|633.78|625.98|633.83|626.03|634.4|626.6|633.72|625.92|22
1655278790000|2022-06-15 07:39:50|633.82|626.02|634.22|626.42|634.34|626.54|633.74|625.94|29
1655278800000|2022-06-15 07:40:00|634.21|626.41|634.17|626.37|634.35|626.55|634.01|626.21|22
1655278810000|2022-06-15 07:40:10|634.14|626.34|633.86|626.06|634.16|626.36|633.48|625.68|23
1655278820000|2022-06-15 07:40:20|633.64|625.84|633.07|625.27|633.64|625.84|632.84|625.04|26
1655278830000|2022-06-15 07:40:30|633.08|625.28|633.05|625.25|633.18|625.38|633.03|625.23|17
1655278840000|2022-06-15 07:40:40|633.06|625.26|633.12|625.32|633.2|625.4|633.04|625.24|25
1655278850000|2022-06-15 07:40:50|633.13|625.33|633.02|625.22|633.15|625.35|632.83|625.03|16
1655278860000|2022-06-15 07:41:00|632.92|625.12|632.79|624.99|633.41|625.61|632.56|624.76|30
1655278870000|2022-06-15 07:41:10|631.82|624.02|632.16|624.36|632.46|624.66|631.76|623.96|29
1655278880000|2022-06-15 07:41:20|632.12|624.32|632.6|624.8|632.97|625.17|632|624.2|25
1655278890000|2022-06-15 07:41:30|632.54|624.74|632.07|624.27|632.73|624.93|631.95|624.15|21
1655278900000|2022-06-15 07:41:40|631.96|624.16|631.78|623.98|632.2|624.4|631.56|623.76|24
1655278910000|2022-06-15 07:41:50|631.77|623.97|631.8|624|632.03|624.23|631.72|623.92|25
1655278920000|2022-06-15 07:42:00|631.93|624.13|631|623.2|631.93|624.13|631|623.2|30
1655278930000|2022-06-15 07:42:10|631.05|623.25|631.28|623.48|631.43|623.63|630.89|623.09|30
1655278940000|2022-06-15 07:42:20|631.61|623.81|632.43|624.63|632.43|624.63|631.47|623.67|34
1655278950000|2022-06-15 07:42:30|631.75|623.95|631.84|624.04|632.52|624.72|631.59|623.79|25
1655278960000|2022-06-15 07:42:40|631.9|624.1|631.59|623.79|631.9|624.1|631.59|623.79|19
1655278970000|2022-06-15 07:42:50|631.58|623.78|631.88|624.08|632.23|624.43|631.47|623.67|23
1655278980000|2022-06-15 07:43:00|631.86|624.06|632.36|624.56|632.79|624.99|631.86|624.06|28
1655278990000|2022-06-15 07:43:10|632.34|624.54|632.38|624.58|632.47|624.67|632.08|624.28|28
1655279000000|2022-06-15 07:43:20|632.41|624.61|632.31|624.51|632.85|625.05|632.3|624.5|31
1655279010000|2022-06-15 07:43:30|632.3|624.5|631.77|623.97|632.3|624.5|631.52|623.72|30
1655279020000|2022-06-15 07:43:40|631.59|623.79|632.17|624.37|632.19|624.39|631.5|623.7|23
1655279030000|2022-06-15 07:43:50|632.18|624.38|631.89|624.09|632.5|624.7|631.69|623.89|29
1655279040000|2022-06-15 07:44:00|631.82|624.02|632.25|624.45|632.53|624.73|631.71|623.91|30
1655279050000|2022-06-15 07:44:10|632.28|624.48|632.56|624.76|632.64|624.84|632.27|624.47|28
1655279060000|2022-06-15 07:44:20|632.58|624.78|632.64|624.84|632.9|625.1|632.36|624.56|23
1655279070000|2022-06-15 07:44:30|632.65|624.85|632.74|624.94|632.83|625.03|632.44|624.64|23
1655279080000|2022-06-15 07:44:40|632.76|624.96|632.62|624.82|632.93|625.13|632.49|624.69|22
1655279090000|2022-06-15 07:44:50|632.64|624.84|632.52|624.72|632.65|624.85|632.31|624.51|20
1655279100000|2022-06-15 07:45:00|632.53|624.73|633.65|625.85|633.65|625.85|632.46|624.66|31
1655279110000|2022-06-15 07:45:10|633.61|625.81|633.63|625.83|633.64|625.84|633.35|625.55|23
1655279120000|2022-06-15 07:45:20|633.61|625.81|632.39|624.59|633.77|625.97|632.39|624.59|28
1655279130000|2022-06-15 07:45:30|632.38|624.58|632|624.2|632.38|624.58|631.85|624.05|29
1655279140000|2022-06-15 07:45:40|631.98|624.18|631.67|623.87|632.14|624.34|631.4|623.6|20
1655279150000|2022-06-15 07:45:50|631.66|623.86|630.96|623.16|631.72|623.92|630.96|623.16|26
1655279160000|2022-06-15 07:46:00|630.97|623.17|631.63|623.83|631.63|623.83|630.79|622.99|33
1655279170000|2022-06-15 07:46:10|631.59|623.79|629.23|621.43|631.59|623.79|629.23|621.43|24
1655279180000|2022-06-15 07:46:20|629.21|621.41|627.35|619.55|629.26|621.46|626.6|618.8|28
1655279190000|2022-06-15 07:46:30|626.85|619.05|627.15|619.35|627.68|619.88|626.78|618.98|33
1655279200000|2022-06-15 07:46:40|626.66|618.86|625.33|617.53|626.95|619.15|625.33|617.53|34
1655279210000|2022-06-15 07:46:50|625.12|617.32|624.08|616.28|625.29|617.49|624.05|616.25|28
1655279220000|2022-06-15 07:47:00|624.18|616.38|624.31|616.51|624.49|616.69|623.98|616.18|31
1655279230000|2022-06-15 07:47:10|624.36|616.56|623.21|615.41|624.36|616.56|623.16|615.36|28
1655279240000|2022-06-15 07:47:20|623.3|615.5|622.79|614.99|623.57|615.77|622.79|614.99|27
1655279250000|2022-06-15 07:47:30|622.81|615.01|621.62|613.82|623.21|615.41|621.47|613.67|31
1655279260000|2022-06-15 07:47:40|621.63|613.83|621.01|613.21|622.39|614.59|621.01|613.21|35
1655279270000|2022-06-15 07:47:50|621.15|613.35|621.26|613.46|621.77|613.97|621.15|613.35|31
1655279280000|2022-06-15 07:48:00|621.39|613.59|622.16|614.36|622.16|614.36|621.3|613.5|34
1655279290000|2022-06-15 07:48:10|622.07|614.27|623.94|616.14|624.12|616.32|622.07|614.27|39
1655279300000|2022-06-15 07:48:20|623.73|615.93|624.09|616.29|625.09|617.29|623.05|615.25|36
1655279310000|2022-06-15 07:48:30|624.07|616.27|623.93|616.13|624.14|616.34|623.72|615.92|30
1655279320000|2022-06-15 07:48:40|623.89|616.09|622.31|614.51|624.12|616.32|622.31|614.51|30
1655279330000|2022-06-15 07:48:50|622.28|614.48|622.49|614.69|623.28|615.48|622.11|614.31|34
1655279340000|2022-06-15 07:49:00|622.51|614.71|622.18|614.38|622.51|614.71|621.59|613.79|31
1655279350000|2022-06-15 07:49:10|622.19|614.39|622.94|615.14|622.94|615.14|622.16|614.36|23
1655279360000|2022-06-15 07:49:20|622.62|614.82|623.44|615.64|623.62|615.82|622.51|614.71|35
1655279370000|2022-06-15 07:49:30|623.42|615.62|622.23|614.43|623.42|615.62|622.05|614.25|25
1655279380000|2022-06-15 07:49:40|622.24|614.44|619.85|612.05|622.24|614.44|619.85|612.05|36
1655279390000|2022-06-15 07:49:50|619.91|612.11|619.11|611.31|620.2|612.4|619.11|611.31|33
1655279400000|2022-06-15 07:50:00|619.12|611.32|618.84|611.04|619.3|611.5|618.41|610.61|33
1655279410000|2022-06-15 07:50:10|618.8|611|618.34|610.54|618.92|611.12|618.31|610.51|27
1655279420000|2022-06-15 07:50:20|618.33|610.53|617.2|609.4|618.55|610.75|616.49|608.69|37
1655279430000|2022-06-15 07:50:30|617.23|609.43|618.37|610.57|619.48|611.68|617.23|609.43|33
1655279440000|2022-06-15 07:50:40|618.41|610.61|618.65|610.85|618.69|610.89|618.18|610.38|34
1655279450000|2022-06-15 07:50:50|618.99|611.19|619.6|611.8|619.95|612.15|618.43|610.63|36
1655279460000|2022-06-15 07:51:00|619.63|611.83|620.6|612.8|620.95|613.15|619.63|611.83|33
1655279470000|2022-06-15 07:51:10|620.64|612.84|622.03|614.23|622.03|614.23|620.11|612.31|38
1655279480000|2022-06-15 07:51:20|621.89|614.09|622.19|614.39|622.59|614.79|621.87|614.07|26
1655279490000|2022-06-15 07:51:30|622.2|614.4|622.41|614.61|622.43|614.63|621.79|613.99|26
1655279500000|2022-06-15 07:51:40|622.39|614.59|622.36|614.56|622.39|614.59|621.79|613.99|30
1655279510000|2022-06-15 07:51:50|622.35|614.55|622.17|614.37|622.65|614.85|622.17|614.37|28
1655279520000|2022-06-15 07:52:00|622.16|614.36|621.16|613.36|622.16|614.36|621.04|613.24|31
1655279530000|2022-06-15 07:52:10|621.17|613.37|621.98|614.18|622.21|614.41|621.11|613.31|35
1655279540000|2022-06-15 07:52:20|622.13|614.33|621.99|614.19|622.16|614.36|621.66|613.86|24
1655279550000|2022-06-15 07:52:30|622.03|614.23|621.67|613.87|622.19|614.39|621.67|613.87|27
1655279560000|2022-06-15 07:52:40|621.76|613.96|622.34|614.54|622.34|614.54|621.44|613.64|29
1655279570000|2022-06-15 07:52:50|622.33|614.53|622.86|615.06|623.22|615.42|622.32|614.52|26
1655279580000|2022-06-15 07:53:00|622.95|615.15|624.92|617.12|624.92|617.12|622.95|615.15|29
1655279590000|2022-06-15 07:53:10|624.23|616.43|625.14|617.34|625.22|617.42|624.23|616.43|25
1655279600000|2022-06-15 07:53:20|625.15|617.35|626.37|618.57|626.37|618.57|625.1|617.3|34
1655279610000|2022-06-15 07:53:30|626.28|618.48|625.97|618.17|626.91|619.11|625.97|618.17|31
1655279620000|2022-06-15 07:53:40|626.04|618.24|625.64|617.84|626.04|618.24|625.12|617.32|27
1655279630000|2022-06-15 07:53:50|625.7|617.9|626.08|618.28|626.21|618.41|625.7|617.9|32
1655279640000|2022-06-15 07:54:00|626.14|618.34|626.59|618.79|626.59|618.79|625.93|618.13|27
1655279650000|2022-06-15 07:54:10|626.61|618.81|625.26|617.46|626.9|619.1|625.08|617.28|29
1655279660000|2022-06-15 07:54:20|625.24|617.44|624.75|616.95|625.33|617.53|624.75|616.95|19
1655279670000|2022-06-15 07:54:30|624.74|616.94|623.96|616.16|624.74|616.94|623.96|616.16|28
1655279680000|2022-06-15 07:54:40|624.04|616.24|623.11|615.31|624.04|616.24|623.02|615.22|20
1655279690000|2022-06-15 07:54:50|623.1|615.3|622.26|614.46|623.28|615.48|622.16|614.36|28
1655279700000|2022-06-15 07:55:00|622.28|614.48|621.98|614.18|622.71|614.91|621.48|613.68|24
1655279710000|2022-06-15 07:55:10|622.09|614.29|621.93|614.13|622.09|614.29|621.72|613.92|27
1655279720000|2022-06-15 07:55:20|621.92|614.12|621.66|613.86|621.97|614.17|620.98|613.18|28
1655279730000|2022-06-15 07:55:30|621.67|613.87|621.81|614.01|621.81|614.01|621.27|613.47|27
1655279740000|2022-06-15 07:55:40|621.8|614|622.04|614.24|622.06|614.26|621.69|613.89|25
1655279750000|2022-06-15 07:55:50|622.02|614.22|621.85|614.05|622.17|614.37|621.78|613.98|28
1655279760000|2022-06-15 07:56:00|621.86|614.06|621.39|613.59|622.27|614.47|621.39|613.59|28
1655279770000|2022-06-15 07:56:10|621.37|613.57|622.03|614.23|622.09|614.29|621.24|613.44|28
1655279780000|2022-06-15 07:56:20|621.91|614.11|623.31|615.51|623.44|615.64|621.83|614.03|33
1655279790000|2022-06-15 07:56:30|623.29|615.49|623.82|616.02|623.88|616.08|623.18|615.38|36
1655279800000|2022-06-15 07:56:40|623.83|616.03|624.2|616.4|624.48|616.68|623.83|616.03|27
1655279810000|2022-06-15 07:56:50|624.39|616.59|624.09|616.29|624.46|616.66|624.03|616.23|27
1655279820000|2022-06-15 07:57:00|624.07|616.27|625.24|617.44|625.71|617.91|624.07|616.27|26
1655279830000|2022-06-15 07:57:10|625.26|617.46|625.41|617.61|625.65|617.85|625.18|617.38|32
1655279840000|2022-06-15 07:57:20|625.39|617.59|625.56|617.76|625.85|618.05|625.3|617.5|33
1655279850000|2022-06-15 07:57:30|625.6|617.8|625.37|617.57|625.6|617.8|625.24|617.44|25
1655279860000|2022-06-15 07:57:40|625.38|617.58|625.36|617.56|625.38|617.58|624.81|617.01|28
1655279870000|2022-06-15 07:57:50|625.31|617.51|625.99|618.19|626.12|618.32|625.28|617.48|27
1655279880000|2022-06-15 07:58:00|625.78|617.98|625.28|617.48|626.04|618.24|624.98|617.18|28
1655279890000|2022-06-15 07:58:10|625.3|617.5|625.37|617.57|625.4|617.6|625.16|617.36|27
1655279900000|2022-06-15 07:58:20|625.36|617.56|625.25|617.45|625.36|617.56|625.06|617.26|26
1655279910000|2022-06-15 07:58:30|625.18|617.38|624.95|617.15|625.18|617.38|624.43|616.63|25
1655279920000|2022-06-15 07:58:40|624.82|617.02|624.74|616.94|624.95|617.15|624.74|616.94|23
1655279930000|2022-06-15 07:58:50|624.73|616.93|624.89|617.09|625.01|617.21|624.61|616.81|24
1655279940000|2022-06-15 07:59:00|624.98|617.18|624.94|617.14|625.05|617.25|624.78|616.98|21
1655279950000|2022-06-15 07:59:10|624.93|617.13|624.73|616.93|625.01|617.21|624.47|616.67|26
1655279960000|2022-06-15 07:59:20|624.64|616.84|624.26|616.46|624.8|617|623.8|616|30
1655279970000|2022-06-15 07:59:30|624.47|616.67|624.06|616.26|624.58|616.78|624.03|616.23|24
1655279980000|2022-06-15 07:59:40|624.88|617.08|624.74|616.94|625.15|617.35|624.73|616.93|25
1655279990000|2022-06-15 07:59:50|624.73|616.93|624.9|617.1|625.04|617.24|624.7|616.9|22
1655280000000|2022-06-15 08:00:00|624.87|617.07|624.08|616.28|624.88|617.08|624.08|616.28|30
1655280010000|2022-06-15 08:00:10|624.09|616.29|622.09|614.29|624.27|616.47|622.07|614.27|37
1655280020000|2022-06-15 08:00:20|622.17|614.37|622.15|614.35|622.37|614.57|622.01|614.21|32
1655280030000|2022-06-15 08:00:30|622.14|614.34|622.24|614.44|622.39|614.59|621.88|614.08|31
1655280040000|2022-06-15 08:00:40|622.62|614.82|623.3|615.5|623.39|615.59|622.27|614.47|39
1655280050000|2022-06-15 08:00:50|623.2|615.4|622.83|615.03|623.2|615.4|622.75|614.95|29
1655280060000|2022-06-15 08:01:00|622.8|615|622.73|614.93|622.98|615.18|622.69|614.89|26
1655280070000|2022-06-15 08:01:10|622.78|614.98|623.7|615.9|623.76|615.96|622.78|614.98|26
1655280080000|2022-06-15 08:01:20|623.71|615.91|623.32|615.52|624.06|616.26|623.32|615.52|27
1655280090000|2022-06-15 08:01:30|623.28|615.48|622.43|614.63|623.31|615.51|622.05|614.25|31
1655280100000|2022-06-15 08:01:40|622.49|614.69|622.3|614.5|622.75|614.95|622.02|614.22|29
1655280110000|2022-06-15 08:01:50|622.05|614.25|620.3|612.5|622.2|614.4|620.3|612.5|32
1655280120000|2022-06-15 08:02:00|620.27|612.47|618.01|610.21|620.27|612.47|617.72|609.92|32
1655280130000|2022-06-15 08:02:10|618.05|610.25|618.38|610.58|618.4|610.6|617.32|609.52|33
1655280140000|2022-06-15 08:02:20|618.39|610.59|617.42|609.62|618.39|610.59|617.42|609.62|30
1655280150000|2022-06-15 08:02:30|617.29|609.49|617.85|610.05|618.06|610.26|617.17|609.37|35
1655280160000|2022-06-15 08:02:40|617.86|610.06|618.17|610.37|618.29|610.49|617.83|610.03|30
1655280170000|2022-06-15 08:02:50|618.18|610.38|617.8|610|618.91|611.11|617.8|610|35
1655280180000|2022-06-15 08:03:00|617.82|610.02|617.97|610.17|618.36|610.56|617.23|609.43|34
1655280190000|2022-06-15 08:03:10|617.89|610.09|617.77|609.97|617.89|610.09|617.06|609.26|33
1655280200000|2022-06-15 08:03:20|617.75|609.95|614.32|606.52|617.84|610.04|614.01|606.21|37
1655280210000|2022-06-15 08:03:30|614.42|606.62|614.21|606.41|615.01|607.21|614.21|606.41|36
1655280220000|2022-06-15 08:03:40|614.24|606.44|614.44|606.64|616.18|608.38|614.24|606.44|38
1655280230000|2022-06-15 08:03:50|614.27|606.47|614.21|606.41|615.26|607.46|614.07|606.27|34
1655280240000|2022-06-15 08:04:00|614.2|606.4|615.88|608.08|615.88|608.08|613.96|606.16|35
1655280250000|2022-06-15 08:04:10|615.76|607.96|614.1|606.3|615.92|608.12|613.94|606.14|38
1655280260000|2022-06-15 08:04:20|614.12|606.32|612.36|604.56|614.84|607.04|612.36|604.56|40
1655280270000|2022-06-15 08:04:30|612.33|604.53|611.04|603.24|612.85|605.05|610.53|602.73|37
1655280280000|2022-06-15 08:04:40|611.06|603.26|612.1|604.3|612.24|604.44|611.05|603.25|35
1655280290000|2022-06-15 08:04:50|611.64|603.84|611.28|603.48|612.16|604.36|611.08|603.28|37
1655280300000|2022-06-15 08:05:00|611.32|603.52|612.87|605.07|612.87|605.07|611.21|603.41|35
1655280310000|2022-06-15 08:05:10|613.19|605.39|615.27|607.47|615.27|607.47|613.19|605.39|36
1655280320000|2022-06-15 08:05:20|615.11|607.31|615.63|607.83|615.63|607.83|614.61|606.81|34
1655280330000|2022-06-15 08:05:30|615.98|608.18|616.94|609.14|616.94|609.14|615.71|607.91|38
1655280340000|2022-06-15 08:05:40|617.01|609.21|615.89|608.09|617.51|609.71|615.89|608.09|38
1655280350000|2022-06-15 08:05:50|615.92|608.12|614.92|607.12|615.92|608.12|614.79|606.99|32
1655280360000|2022-06-15 08:06:00|615.29|607.49|616.72|608.92|616.83|609.03|615.29|607.49|32
1655280370000|2022-06-15 08:06:10|616.73|608.93|617.87|610.07|617.87|610.07|616.73|608.93|30
1655280380000|2022-06-15 08:06:20|617.74|609.94|618.18|610.38|618.18|610.38|617.73|609.93|26
1655280390000|2022-06-15 08:06:30|617.83|610.03|617.11|609.31|617.91|610.11|616.85|609.05|28
1655280400000|2022-06-15 08:06:40|617.21|609.41|616.12|608.32|617.25|609.45|616.07|608.27|25
1655280410000|2022-06-15 08:06:50|616.14|608.34|615.64|607.84|616.78|608.98|615.64|607.84|34
1655280420000|2022-06-15 08:07:00|615.63|607.83|616.19|608.39|616.21|608.41|614.92|607.12|36
1655280430000|2022-06-15 08:07:10|616.22|608.42|615.07|607.27|616.22|608.42|615.02|607.22|28
1655280440000|2022-06-15 08:07:20|615.08|607.28|614.31|606.51|615.56|607.76|614.3|606.5|39
1655280450000|2022-06-15 08:07:30|614.17|606.37|614.08|606.28|614.37|606.57|613.2|605.4|36
1655280460000|2022-06-15 08:07:40|614.06|606.26|612.72|604.92|614.25|606.45|612.66|604.86|34
1655280470000|2022-06-15 08:07:50|612.7|604.9|611.08|603.28|612.7|604.9|611.04|603.24|29
1655280480000|2022-06-15 08:08:00|611.13|603.33|610.67|602.87|611.22|603.42|610.39|602.59|35
1655280490000|2022-06-15 08:08:10|610.51|602.71|610.72|602.92|611.29|603.49|610.3|602.5|36
1655280500000|2022-06-15 08:08:20|610.76|602.96|609.35|601.55|610.76|602.96|609.1|601.3|34
1655280510000|2022-06-15 08:08:30|609.43|601.63|610.84|603.04|610.92|603.12|609.34|601.54|35
1655280520000|2022-06-15 08:08:40|610.78|602.98|610.24|602.44|610.96|603.16|610.13|602.33|31
1655280530000|2022-06-15 08:08:50|610.52|602.72|610.44|602.64|610.74|602.94|610.08|602.28|30
1655280540000|2022-06-15 08:09:00|610.38|602.58|610.86|603.06|610.86|603.06|610.23|602.43|36
1655280550000|2022-06-15 08:09:10|610.96|603.16|612.3|604.5|612.53|604.73|610.96|603.16|38
1655280560000|2022-06-15 08:09:20|612.34|604.54|611.68|603.88|612.46|604.66|611.68|603.88|34
1655280570000|2022-06-15 08:09:30|611.7|603.9|611.9|604.1|612.14|604.34|611.7|603.9|30
1655280580000|2022-06-15 08:09:40|611.93|604.13|611.72|603.92|612.57|604.77|611.72|603.92|34
1655280590000|2022-06-15 08:09:50|611.91|604.11|610.08|602.28|611.91|604.11|610.04|602.24|31
1655280600000|2022-06-15 08:10:00|610.13|602.33|611.04|603.24|611.04|603.24|610.06|602.26|28
1655280610000|2022-06-15 08:10:10|611.02|603.22|612.38|604.58|612.57|604.77|611.02|603.22|31
1655280620000|2022-06-15 08:10:20|612.31|604.51|612.07|604.27|613.14|605.34|611.87|604.07|35
1655280630000|2022-06-15 08:10:30|612.03|604.23|612.35|604.55|612.4|604.6|612.03|604.23|29
1655280640000|2022-06-15 08:10:40|612.38|604.58|613.4|605.6|613.61|605.81|612.38|604.58|32
1655280650000|2022-06-15 08:10:50|613.43|605.63|613.22|605.42|613.89|606.09|613.2|605.4|32
1655280660000|2022-06-15 08:11:00|613.18|605.38|611.75|603.95|613.21|605.41|611.6|603.8|32
1655280670000|2022-06-15 08:11:10|611.76|603.96|612.88|605.08|612.88|605.08|611.75|603.95|32
1655280680000|2022-06-15 08:11:20|612.93|605.13|612.17|604.37|613.02|605.22|612.11|604.31|31
1655280690000|2022-06-15 08:11:30|612.12|604.32|611.21|603.41|612.12|604.32|611.21|603.41|30
1655280700000|2022-06-15 08:11:40|611.26|603.46|609.91|602.11|611.26|603.46|609.86|602.06|30
1655280710000|2022-06-15 08:11:50|610.02|602.22|608.42|600.62|610.02|602.22|608.42|600.62|36
1655280720000|2022-06-15 08:12:00|608.33|600.53|608.3|600.5|608.58|600.78|607.68|599.88|34
1655280730000|2022-06-15 08:12:10|608.21|600.41|607.6|599.8|608.23|600.43|607.09|599.29|31
1655280740000|2022-06-15 08:12:20|607.57|599.77|607.22|599.42|607.57|599.77|607.14|599.34|34
1655280750000|2022-06-15 08:12:30|607.28|599.48|606.43|598.63|607.31|599.51|606.15|598.35|33
1655280760000|2022-06-15 08:12:40|606.62|598.82|605.13|597.33|607.23|599.43|604.87|597.07|32
1655280770000|2022-06-15 08:12:50|605.12|597.32|604.6|596.8|605.12|597.32|604.16|596.36|33
1655280780000|2022-06-15 08:13:00|604.57|596.77|606.04|598.24|606.71|598.91|604.57|596.77|37
1655280790000|2022-06-15 08:13:10|606.06|598.26|605.19|597.39|606.06|598.26|605.02|597.22|29
1655280800000|2022-06-15 08:13:20|605.21|597.41|604.97|597.17|605.66|597.86|604.97|597.17|32
1655280810000|2022-06-15 08:13:30|604.96|597.16|603.97|596.17|604.96|597.16|603.87|596.07|26
1655280820000|2022-06-15 08:13:40|603.91|596.11|603.41|595.61|603.91|596.11|603.33|595.53|31
1655280830000|2022-06-15 08:13:50|603.31|595.51|603.58|595.78|603.78|595.98|603.13|595.33|27
1655280840000|2022-06-15 08:14:00|603.53|595.73|603.14|595.34|603.98|596.18|602.98|595.18|35
1655280850000|2022-06-15 08:14:10|603.18|595.38|603.03|595.23|603.43|595.63|603|595.2|31
1655280860000|2022-06-15 08:14:20|603|595.2|602.44|594.64|603.33|595.53|602.24|594.44|24
1655280870000|2022-06-15 08:14:30|602.45|594.65|604.47|596.67|604.47|596.67|602.45|594.65|31
1655280880000|2022-06-15 08:14:40|604.32|596.52|603.67|595.87|604.64|596.84|603.67|595.87|34
1655280890000|2022-06-15 08:14:50|603.62|595.82|603.35|595.55|604.16|596.36|603.04|595.24|30
1655280900000|2022-06-15 08:15:00|603.31|595.51|604.33|596.53|604.52|596.72|603.19|595.39|29
1655280910000|2022-06-15 08:15:10|604.38|596.58|605.34|597.54|605.36|597.56|604.24|596.44|27
1655280920000|2022-06-15 08:15:20|605.57|597.77|606.17|598.37|606.48|598.68|605.47|597.67|30
1655280930000|2022-06-15 08:15:30|606.46|598.66|606.15|598.35|606.46|598.66|606.06|598.26|23
1655280940000|2022-06-15 08:15:40|606.14|598.34|606.13|598.33|606.18|598.38|605.78|597.98|23
1655280950000|2022-06-15 08:15:50|606.14|598.34|608.56|600.76|608.69|600.89|606.12|598.32|33
1655280960000|2022-06-15 08:16:00|608.58|600.78|609.34|601.54|609.34|601.54|608.49|600.69|27
1655280970000|2022-06-15 08:16:10|609.35|601.55|609.56|601.76|610.18|602.38|609.32|601.52|31
1655280980000|2022-06-15 08:16:20|609.57|601.77|607.22|599.42|609.57|601.77|607.21|599.41|34
1655280990000|2022-06-15 08:16:30|607.21|599.41|606.39|598.59|607.3|599.5|605.9|598.1|34
1655281000000|2022-06-15 08:16:40|606.59|598.79|605.26|597.46|606.67|598.87|605.24|597.44|34
1655281010000|2022-06-15 08:16:50|604.72|596.92|603.18|595.38|604.72|596.92|603.11|595.31|36
1655281020000|2022-06-15 08:17:00|603.61|595.81|603.2|595.4|604.17|596.37|602.98|595.18|31
1655281030000|2022-06-15 08:17:10|603.21|595.41|603.38|595.58|603.71|595.91|603.1|595.3|28
1655281040000|2022-06-15 08:17:20|603.23|595.43|602.98|595.18|603.81|596.01|602.36|594.56|35
1655281050000|2022-06-15 08:17:30|603|595.2|604.75|596.95|604.99|597.19|602.95|595.15|34
1655281060000|2022-06-15 08:17:40|604.85|597.05|603.53|595.73|605.12|597.32|603.53|595.73|35
1655281070000|2022-06-15 08:17:50|603.47|595.67|603.94|596.14|604.18|596.38|603.05|595.25|36
1655281080000|2022-06-15 08:18:00|603.87|596.07|604.35|596.55|604.7|596.9|603.44|595.64|34
1655281090000|2022-06-15 08:18:10|604.31|596.51|604.68|596.88|604.76|596.96|603.87|596.07|33
1655281100000|2022-06-15 08:18:20|604.64|596.84|602.66|594.86|604.64|596.84|602.51|594.71|36
1655281110000|2022-06-15 08:18:30|603.09|595.29|602.97|595.17|603.09|595.29|602.54|594.74|30
1655281120000|2022-06-15 08:18:40|602.9|595.1|604.1|596.3|604.39|596.59|602.65|594.85|32
1655281130000|2022-06-15 08:18:50|604.09|596.29|605.61|597.81|605.71|597.91|603.73|595.93|35
1655281140000|2022-06-15 08:19:00|605.52|597.72|606.22|598.42|606.31|598.51|605.52|597.72|34
1655281150000|2022-06-15 08:19:10|606.37|598.57|607.29|599.49|607.29|599.49|606|598.2|32
1655281160000|2022-06-15 08:19:20|607.28|599.48|607.15|599.35|607.63|599.83|606.93|599.13|31
1655281170000|2022-06-15 08:19:30|607.18|599.38|605.56|597.76|607.18|599.38|605.5|597.7|34
1655281180000|2022-06-15 08:19:40|605.25|597.45|605.57|597.77|605.89|598.09|605.18|597.38|32
1655281190000|2022-06-15 08:19:50|605.6|597.8|605.42|597.62|605.78|597.98|605.22|597.42|30
1655281200000|2022-06-15 08:20:00|605.43|597.63|604.28|596.48|605.69|597.89|604.28|596.48|35
1655281210000|2022-06-15 08:20:10|604.26|596.46|605.4|597.6|605.4|597.6|604.07|596.27|34
1655281220000|2022-06-15 08:20:20|605.46|597.66|607.25|599.45|607.53|599.73|605.44|597.64|32
1655281230000|2022-06-15 08:20:30|607.2|599.4|607.43|599.63|608|600.2|607.14|599.34|28
1655281240000|2022-06-15 08:20:40|607.33|599.53|607.3|599.5|608.22|600.42|607.15|599.35|36
1655281250000|2022-06-15 08:20:50|607.29|599.49|607.41|599.61|607.86|600.06|607.13|599.33|31
1655281260000|2022-06-15 08:21:00|607.36|599.56|606.14|598.34|607.36|599.56|605.87|598.07|35
1655281270000|2022-06-15 08:21:10|605.96|598.16|606.88|599.08|606.89|599.09|605.77|597.97|29
1655281280000|2022-06-15 08:21:20|606.61|598.81|607.08|599.28|607.29|599.49|606.55|598.75|29
1655281290000|2022-06-15 08:21:30|607.17|599.37|606.94|599.14|607.28|599.48|606.84|599.04|28
1655281300000|2022-06-15 08:21:40|607.14|599.34|605.54|597.74|607.14|599.34|605.32|597.52|32
1655281310000|2022-06-15 08:21:50|605.56|597.76|604.22|596.42|605.64|597.84|603.98|596.18|36
1655281320000|2022-06-15 08:22:00|604.28|596.48|604.25|596.45|604.75|596.95|604.01|596.21|35
1655281330000|2022-06-15 08:22:10|604.29|596.49|604.33|596.53|604.71|596.91|604.18|596.38|29
1655281340000|2022-06-15 08:22:20|604.31|596.51|602.8|595|604.36|596.56|602.6|594.8|33
1655281350000|2022-06-15 08:22:30|602.77|594.97|603.25|595.45|603.33|595.53|602.48|594.68|33
1655281360000|2022-06-15 08:22:40|603.32|595.52|602.19|594.39|603.39|595.59|602.19|594.39|34
1655281370000|2022-06-15 08:22:50|602.17|594.37|601.38|593.58|602.24|594.44|600.35|592.55|36
1655281380000|2022-06-15 08:23:00|601.47|593.67|602.76|594.96|602.76|594.96|601.41|593.61|30
1655281390000|2022-06-15 08:23:10|602.81|595.01|603.55|595.75|603.66|595.86|602.51|594.71|28
1655281400000|2022-06-15 08:23:20|603.56|595.76|603.58|595.78|604.26|596.46|603.4|595.6|35
1655281410000|2022-06-15 08:23:30|603.72|595.92|603.1|595.3|603.87|596.07|602.97|595.17|28
1655281420000|2022-06-15 08:23:40|602.67|594.87|601.3|593.5|602.67|594.87|601.3|593.5|30
1655281430000|2022-06-15 08:23:50|601.35|593.55|601.31|593.51|601.67|593.87|601.26|593.46|28
1655281440000|2022-06-15 08:24:00|601.3|593.5|600.13|592.33|601.4|593.6|600.12|592.32|32
1655281450000|2022-06-15 08:24:10|600.12|592.32|600.28|592.48|600.37|592.57|600|592.2|28
1655281460000|2022-06-15 08:24:20|600.27|592.47|599.94|592.14|600.32|592.52|599.15|591.35|38
1655281470000|2022-06-15 08:24:30|599.86|592.06|599.25|591.45|599.91|592.11|599.15|591.35|31
1655281480000|2022-06-15 08:24:40|599.23|591.43|598.37|590.57|599.59|591.79|598.33|590.53|34
1655281490000|2022-06-15 08:24:50|598.27|590.47|596.04|588.24|598.27|590.47|594.65|586.85|34
1655281500000|2022-06-15 08:25:00|596.14|588.34|598.42|590.62|598.75|590.95|596.14|588.34|38
1655281510000|2022-06-15 08:25:10|599.17|591.37|601.05|593.25|601.05|593.25|599.1|591.3|30
1655281520000|2022-06-15 08:25:20|601.2|593.4|601.24|593.44|602.26|594.46|601.03|593.23|29
1655281530000|2022-06-15 08:25:30|601.22|593.42|601.88|594.08|602.34|594.54|601.16|593.36|32
1655281540000|2022-06-15 08:25:40|601.8|594|602.39|594.59|602.68|594.88|601.22|593.42|27
1655281550000|2022-06-15 08:25:50|602.35|594.55|603.43|595.63|603.43|595.63|602.16|594.36|28
1655281560000|2022-06-15 08:26:00|603.13|595.33|602.49|594.69|603.7|595.9|602.2|594.4|31
1655281570000|2022-06-15 08:26:10|602.46|594.66|603.37|595.57|603.37|595.57|602.41|594.61|28
1655281580000|2022-06-15 08:26:20|603.46|595.66|603.75|595.95|603.76|595.96|603.26|595.46|16
1655281590000|2022-06-15 08:26:30|603.78|595.98|604.5|596.7|604.71|596.91|603.31|595.51|25
1655281600000|2022-06-15 08:26:40|604.53|596.73|604.42|596.62|605.14|597.34|604.33|596.53|23
1655281610000|2022-06-15 08:26:50|604.7|596.9|605.09|597.29|605.66|597.86|604.45|596.65|28
1655281620000|2022-06-15 08:27:00|605.07|597.27|605.29|597.49|605.44|597.64|604.68|596.88|33
1655281630000|2022-06-15 08:27:10|605.2|597.4|605.01|597.21|605.44|597.64|604.87|597.07|29
1655281640000|2022-06-15 08:27:20|605.17|597.37|605.73|597.93|606.09|598.29|604.89|597.09|31
1655281650000|2022-06-15 08:27:30|605.72|597.92|604.34|596.54|605.72|597.92|604.22|596.42|26
1655281660000|2022-06-15 08:27:40|604.33|596.53|603.66|595.86|604.36|596.56|603.54|595.74|33
1655281670000|2022-06-15 08:27:50|603.71|595.91|603.62|595.82|604.12|596.32|603.62|595.82|16
1655281680000|2022-06-15 08:28:00|604.22|596.42|604.04|596.24|604.43|596.63|603.28|595.48|26
1655281690000|2022-06-15 08:28:10|603.9|596.1|603.55|595.75|604.62|596.82|603.55|595.75|24
1655281700000|2022-06-15 08:28:20|603.53|595.73|603.03|595.23|603.68|595.88|602.89|595.09|27
1655281710000|2022-06-15 08:28:30|603.08|595.28|602.85|595.05|603.24|595.44|602.79|594.99|27
1655281720000|2022-06-15 08:28:40|602.82|595.02|602.37|594.57|602.97|595.17|602.29|594.49|24
1655281730000|2022-06-15 08:28:50|602.38|594.58|602.42|594.62|602.76|594.96|602.18|594.38|24
1655281740000|2022-06-15 08:29:00|602.61|594.81|604.34|596.54|604.71|596.91|602.52|594.72|31
1655281750000|2022-06-15 08:29:10|604.33|596.53|603.56|595.76|604.34|596.54|603.53|595.73|26
1655281760000|2022-06-15 08:29:20|603.54|595.74|602.54|594.74|603.86|596.06|602.54|594.74|36
1655281770000|2022-06-15 08:29:30|602.55|594.75|602.51|594.71|603|595.2|602.28|594.48|29
1655281780000|2022-06-15 08:29:40|602.59|594.79|601.97|594.17|602.9|595.1|601.93|594.13|29
1655281790000|2022-06-15 08:29:50|601.98|594.18|601.91|594.11|602.22|594.42|601.77|593.97|25
1655281800000|2022-06-15 08:30:00|601.78|593.98|602.73|594.93|603.17|595.37|601.77|593.97|28
1655281810000|2022-06-15 08:30:10|602.85|595.05|604.56|596.76|604.82|597.02|602.85|595.05|31
1655281820000|2022-06-15 08:30:20|604.48|596.68|605.18|597.38|605.8|598|604.46|596.66|30
1655281830000|2022-06-15 08:30:30|605.16|597.36|605.69|597.89|605.99|598.19|605.16|597.36|29
1655281840000|2022-06-15 08:30:40|605.62|597.82|605.08|597.28|605.78|597.98|604.94|597.14|28
1655281850000|2022-06-15 08:30:50|604.89|597.09|604.31|596.51|604.99|597.19|604.26|596.46|23
1655281860000|2022-06-15 08:31:00|604.6|596.8|604.58|596.78|604.69|596.89|603.63|595.83|34
1655281870000|2022-06-15 08:31:10|604.48|596.68|606.02|598.22|606.4|598.6|604.48|596.68|30
1655281880000|2022-06-15 08:31:20|606.09|598.29|606.62|598.82|606.64|598.84|606.09|598.29|28
1655281890000|2022-06-15 08:31:30|606.5|598.7|606.77|598.97|607.11|599.31|606.43|598.63|29
1655281900000|2022-06-15 08:31:40|606.69|598.89|607.45|599.65|607.55|599.75|606.63|598.83|27
1655281910000|2022-06-15 08:31:50|607.13|599.33|606.25|598.45|607.14|599.34|606.25|598.45|26
1655281920000|2022-06-15 08:32:00|606.22|598.42|604.79|596.99|606.22|598.42|604.79|596.99|32
1655281930000|2022-06-15 08:32:10|604.78|596.98|607.58|599.78|607.59|599.79|604.43|596.63|28
1655281940000|2022-06-15 08:32:20|607.59|599.79|606.96|599.16|607.86|600.06|606.39|598.59|19
1655281950000|2022-06-15 08:32:30|607|599.2|607.97|600.17|607.99|600.19|606.94|599.14|28
1655281960000|2022-06-15 08:32:40|607.99|600.19|608.77|600.97|608.78|600.98|607.87|600.07|22
1655281970000|2022-06-15 08:32:50|608.81|601.01|608.54|600.74|608.86|601.06|608.28|600.48|24
1655281980000|2022-06-15 08:33:00|608.55|600.75|608.17|600.37|608.55|600.75|607.85|600.05|30
1655281990000|2022-06-15 08:33:10|608.18|600.38|608.34|600.54|608.48|600.68|608.18|600.38|24
1655282000000|2022-06-15 08:33:20|608.33|600.53|609.84|602.04|609.89|602.09|607.98|600.18|29
1655282010000|2022-06-15 08:33:30|609.86|602.06|610.01|602.21|610.92|603.12|609.54|601.74|31
1655282020000|2022-06-15 08:33:40|610|602.2|610.16|602.36|610.16|602.36|609.01|601.21|29
1655282030000|2022-06-15 08:33:50|610.15|602.35|611.45|603.65|611.55|603.75|610.02|602.22|33
1655282040000|2022-06-15 08:34:00|611.44|603.64|611.39|603.59|611.45|603.65|610.71|602.91|30
1655282050000|2022-06-15 08:34:10|611.4|603.6|611.41|603.61|611.91|604.11|610.95|603.15|29
1655282060000|2022-06-15 08:34:20|611.42|603.62|611.87|604.07|611.87|604.07|611.31|603.51|23
1655282070000|2022-06-15 08:34:30|611.91|604.11|611.64|603.84|612.1|604.3|611.54|603.74|31
1655282080000|2022-06-15 08:34:40|611.67|603.87|613.2|605.4|613.2|605.4|611.66|603.86|33
1655282090000|2022-06-15 08:34:50|613.21|605.41|613.01|605.21|613.21|605.41|612.97|605.17|25
1655282100000|2022-06-15 08:35:00|613.02|605.22|611.78|603.98|613.09|605.29|611.77|603.97|25
1655282110000|2022-06-15 08:35:10|611.79|603.99|612.59|604.79|612.81|605.01|611.74|603.94|23
1655282120000|2022-06-15 08:35:20|612.58|604.78|614.07|606.27|614.09|606.29|612.49|604.69|32
1655282130000|2022-06-15 08:35:30|614.08|606.28|613.96|606.16|614.45|606.65|613.63|605.83|29
1655282140000|2022-06-15 08:35:40|613.97|606.17|613.55|605.75|613.99|606.19|612.69|604.89|30
1655282150000|2022-06-15 08:35:50|613.26|605.46|613.58|605.78|613.77|605.97|612.98|605.18|35
1655282160000|2022-06-15 08:36:00|613.77|605.97|613.95|606.15|613.98|606.18|613.23|605.43|31
1655282170000|2022-06-15 08:36:10|613.38|605.58|613.15|605.35|613.74|605.94|613.11|605.31|28
1655282180000|2022-06-15 08:36:20|613.02|605.22|611.41|603.61|613.17|605.37|611.31|603.51|29
1655282190000|2022-06-15 08:36:30|611.76|603.96|611.95|604.15|612.11|604.31|611.47|603.67|32
1655282200000|2022-06-15 08:36:40|611.93|604.13|611.17|603.37|611.93|604.13|610.99|603.19|20
1655282210000|2022-06-15 08:36:50|611.22|603.42|611.17|603.37|611.48|603.68|611.14|603.34|24
1655282220000|2022-06-15 08:37:00|611.12|603.32|609.95|602.15|611.13|603.33|609.95|602.15|19
1655282230000|2022-06-15 08:37:10|609.92|602.12|609.26|601.46|609.92|602.12|608.84|601.04|34
1655282240000|2022-06-15 08:37:20|609.28|601.48|612.91|605.11|612.91|605.11|609.18|601.38|38
1655282250000|2022-06-15 08:37:30|612.96|605.16|611.23|603.43|613.18|605.38|611.23|603.43|30
1655282260000|2022-06-15 08:37:40|611.22|603.42|609.8|602|611.35|603.55|609.74|601.94|29
1655282270000|2022-06-15 08:37:50|609.82|602.02|609.87|602.07|610.02|602.22|609.69|601.89|23
1655282280000|2022-06-15 08:38:00|609.94|602.14|608.81|601.01|609.94|602.14|608.81|601.01|33
1655282290000|2022-06-15 08:38:10|608.89|601.09|608.36|600.56|608.89|601.09|608.24|600.44|22
1655282300000|2022-06-15 08:38:20|608.32|600.52|607.88|600.08|608.36|600.56|607.51|599.71|27
1655282310000|2022-06-15 08:38:30|607.89|600.09|607.85|600.05|608.63|600.83|607.61|599.81|24
1655282320000|2022-06-15 08:38:40|607.84|600.04|607.73|599.93|608.2|600.4|607.54|599.74|24
1655282330000|2022-06-15 08:38:50|607.68|599.88|608.24|600.44|608.24|600.44|607.29|599.49|29
1655282340000|2022-06-15 08:39:00|608.27|600.47|608.15|600.35|608.57|600.77|608.14|600.34|24
1655282350000|2022-06-15 08:39:10|608.14|600.34|607.23|599.43|608.14|600.34|607.21|599.41|31
1655282360000|2022-06-15 08:39:20|607.19|599.39|608.22|600.42|608.31|600.51|607.14|599.34|31
1655282370000|2022-06-15 08:39:30|608.18|600.38|608.4|600.6|608.75|600.95|608.12|600.32|29
1655282380000|2022-06-15 08:39:40|608.39|600.59|607.76|599.96|608.49|600.69|607.76|599.96|27
1655282390000|2022-06-15 08:39:50|607.77|599.97|608.48|600.68|608.52|600.72|607.75|599.95|24
1655282400000|2022-06-15 08:40:00|608.43|600.63|609.31|601.51|609.31|601.51|608.25|600.45|29
1655282410000|2022-06-15 08:40:10|609.32|601.52|608.55|600.75|609.34|601.54|608.55|600.75|24
1655282420000|2022-06-15 08:40:20|608.56|600.76|607.71|599.91|608.59|600.79|607.7|599.9|28
1655282430000|2022-06-15 08:40:30|607.7|599.9|607.23|599.43|607.7|599.9|606.73|598.93|28
1655282440000|2022-06-15 08:40:40|607.21|599.41|606.13|598.33|607.24|599.44|606.12|598.32|35
1655282450000|2022-06-15 08:40:50|606.17|598.37|605.21|597.41|606.22|598.42|605.21|597.41|28
1655282460000|2022-06-15 08:41:00|605.25|597.45|604.63|596.83|605.39|597.59|604.63|596.83|26
1655282470000|2022-06-15 08:41:10|604.58|596.78|605.94|598.14|606.08|598.28|604.57|596.77|33
1655282480000|2022-06-15 08:41:20|605.92|598.12|604.79|596.99|605.92|598.12|604.78|596.98|36
1655282490000|2022-06-15 08:41:30|604.78|596.98|604.63|596.83|604.78|596.98|604.29|596.49|26
1655282500000|2022-06-15 08:41:40|604.71|596.91|604.44|596.64|604.71|596.91|604.44|596.64|23
1655282510000|2022-06-15 08:41:50|604.42|596.62|603.89|596.09|604.87|597.07|603.89|596.09|30
1655282520000|2022-06-15 08:42:00|603.9|596.1|603.08|595.28|603.91|596.11|603.04|595.24|22
1655282530000|2022-06-15 08:42:10|603.05|595.25|602.91|595.11|603.05|595.25|602.44|594.64|24
1655282540000|2022-06-15 08:42:20|602.89|595.09|602.29|594.49|602.9|595.1|602.28|594.48|17
1655282550000|2022-06-15 08:42:30|602.3|594.5|602.98|595.18|602.99|595.19|602.29|594.49|27
1655282560000|2022-06-15 08:42:40|602.95|595.15|603.48|595.68|603.66|595.86|602.9|595.1|28
1655282570000|2022-06-15 08:42:50|603.49|595.69|603.73|595.93|603.74|595.94|603.13|595.33|23
1655282580000|2022-06-15 08:43:00|603.7|595.9|602.73|594.93|603.87|596.07|602.73|594.93|28
1655282590000|2022-06-15 08:43:10|602.72|594.92|602.77|594.97|602.88|595.08|602.29|594.49|20
1655282600000|2022-06-15 08:43:20|602.65|594.85|603.15|595.35|603.38|595.58|602.53|594.73|26
1655282610000|2022-06-15 08:43:30|603.16|595.36|603.42|595.62|603.98|596.18|603.16|595.36|32
1655282620000|2022-06-15 08:43:40|603.43|595.63|603.45|595.65|603.45|595.65|602.97|595.17|29
1655282630000|2022-06-15 08:43:50|603.46|595.66|602.92|595.12|603.46|595.66|602.92|595.12|29
1655282640000|2022-06-15 08:44:00|602.85|595.05|602.79|594.99|603.18|595.38|602.49|594.69|26
1655282650000|2022-06-15 08:44:10|602.65|594.85|602.97|595.17|602.97|595.17|602.4|594.6|20
1655282660000|2022-06-15 08:44:20|602.95|595.15|602.01|594.21|602.95|595.15|601.82|594.02|33
1655282670000|2022-06-15 08:44:30|602.27|594.47|602.66|594.86|603.48|595.68|602.23|594.43|34
1655282680000|2022-06-15 08:44:40|602.67|594.87|601.89|594.09|602.67|594.87|601.87|594.07|32
1655282690000|2022-06-15 08:44:50|601.88|594.08|602.25|594.45|602.6|594.8|601.76|593.96|27
1655282700000|2022-06-15 08:45:00|602.26|594.46|602.5|594.7|603.13|595.33|602.26|594.46|32
1655282710000|2022-06-15 08:45:10|602.43|594.63|601.22|593.42|602.51|594.71|601.22|593.42|27
1655282720000|2022-06-15 08:45:20|601.24|593.44|600.12|592.32|601.26|593.46|599.95|592.15|35
1655282730000|2022-06-15 08:45:30|600.21|592.41|598.83|591.03|600.22|592.42|598.79|590.99|26
1655282740000|2022-06-15 08:45:40|598.79|590.99|599|591.2|599.08|591.28|598.42|590.62|33
1655282750000|2022-06-15 08:45:50|599.05|591.25|599.19|591.39|599.35|591.55|598.94|591.14|32
1655282760000|2022-06-15 08:46:00|599.3|591.5|601.14|593.34|601.25|593.45|599.19|591.39|31
1655282770000|2022-06-15 08:46:10|601.19|593.39|601.08|593.28|601.24|593.44|600.92|593.12|27
1655282780000|2022-06-15 08:46:20|601.04|593.24|600.09|592.29|601.04|593.24|600.07|592.27|27
1655282790000|2022-06-15 08:46:30|600.14|592.34|600.09|592.29|600.31|592.51|599.58|591.78|28
1655282800000|2022-06-15 08:46:40|600.08|592.28|598.81|591.01|600.08|592.28|598.81|591.01|22
1655282810000|2022-06-15 08:46:50|599.06|591.26|599.1|591.3|599.5|591.7|598.31|590.51|32
1655282820000|2022-06-15 08:47:00|598.98|591.18|599.5|591.7|599.67|591.87|598.98|591.18|23
1655282830000|2022-06-15 08:47:10|599.47|591.67|599.65|591.85|599.67|591.87|599.02|591.22|21
1655282840000|2022-06-15 08:47:20|599.66|591.86|599.41|591.61|600.01|592.21|599.41|591.61|20
1655282850000|2022-06-15 08:47:30|599.28|591.48|598.17|590.37|599.28|591.48|597.95|590.15|29
1655282860000|2022-06-15 08:47:40|598.29|590.49|598.15|590.35|598.29|590.49|597.9|590.1|24
1655282870000|2022-06-15 08:47:50|598.02|590.22|597.44|589.64|598.16|590.36|597.44|589.64|22
1655282880000|2022-06-15 08:48:00|597.51|589.71|597.45|589.65|597.59|589.79|597.38|589.58|28
1655282890000|2022-06-15 08:48:10|597.44|589.64|596.44|588.64|597.64|589.84|596.44|588.64|33
1655282900000|2022-06-15 08:48:20|596.41|588.61|596.65|588.85|597.45|589.65|596.41|588.61|30
1655282910000|2022-06-15 08:48:30|596.72|588.92|596.24|588.44|596.72|588.92|596.24|588.44|23
1655282920000|2022-06-15 08:48:40|596.25|588.45|595.08|587.28|596.25|588.45|595.08|587.28|32
1655282930000|2022-06-15 08:48:50|595.04|587.24|595.15|587.35|595.55|587.75|594.92|587.12|28
1655282940000|2022-06-15 08:49:00|595.13|587.33|594.44|586.64|595.14|587.34|594.37|586.57|30
1655282950000|2022-06-15 08:49:10|594.5|586.7|596.1|588.3|596.1|588.3|594.47|586.67|34
1655282960000|2022-06-15 08:49:20|596.12|588.32|597.17|589.37|597.8|590|596.12|588.32|34
1655282970000|2022-06-15 08:49:30|597.22|589.42|595.03|587.23|597.22|589.42|595.02|587.22|21
1655282980000|2022-06-15 08:49:40|595.04|587.24|597.05|589.25|597.05|589.25|595.04|587.24|30
1655282990000|2022-06-15 08:49:50|596.45|588.65|596.36|588.56|597.83|590.03|596.36|588.56|29
1655283000000|2022-06-15 08:50:00|596.37|588.57|596.01|588.21|596.84|589.04|595.66|587.86|33
1655283010000|2022-06-15 08:50:10|596.21|588.41|596.13|588.33|596.36|588.56|595.9|588.1|33
1655283020000|2022-06-15 08:50:20|596.15|588.35|596.47|588.67|596.67|588.87|596.15|588.35|35
1655283030000|2022-06-15 08:50:30|596.36|588.56|596.79|588.99|596.79|588.99|596.21|588.41|32
1655283040000|2022-06-15 08:50:40|596.93|589.13|597.93|590.13|598.59|590.79|596.81|589.01|36
1655283050000|2022-06-15 08:50:50|597.91|590.11|597.04|589.24|598.14|590.34|597.04|589.24|26
1655283060000|2022-06-15 08:51:00|597.03|589.23|598.14|590.34|598.68|590.88|596.76|588.96|33
1655283070000|2022-06-15 08:51:10|598.19|590.39|598.39|590.59|598.63|590.83|598.12|590.32|25
1655283080000|2022-06-15 08:51:20|598.37|590.57|598.36|590.56|598.46|590.66|597.95|590.15|33
1655283090000|2022-06-15 08:51:30|598.37|590.57|599.44|591.64|599.82|592.02|598.32|590.52|34
1655283100000|2022-06-15 08:51:40|599.48|591.68|599.97|592.17|600.29|592.49|599.24|591.44|31
1655283110000|2022-06-15 08:51:50|599.99|592.19|600.65|592.85|601.56|593.76|599.99|592.19|32
1655283120000|2022-06-15 08:52:00|600.64|592.84|600.05|592.25|600.68|592.88|599.74|591.94|29
1655283130000|2022-06-15 08:52:10|600.04|592.24|600.71|592.91|600.71|592.91|599.95|592.15|24
1655283140000|2022-06-15 08:52:20|600.72|592.92|601.14|593.34|601.71|593.91|600.72|592.92|31
1655283150000|2022-06-15 08:52:30|600.8|593|600.93|593.13|601.24|593.44|600.8|593|30
1655283160000|2022-06-15 08:52:40|600.16|592.36|600.02|592.22|600.31|592.51|599.89|592.09|27
1655283170000|2022-06-15 08:52:50|600.04|592.24|599.94|592.14|600.25|592.45|599.92|592.12|31
1655283180000|2022-06-15 08:53:00|599.48|591.68|598.58|590.78|599.48|591.68|598.58|590.78|31
1655283190000|2022-06-15 08:53:10|598.07|590.27|597.28|589.48|598.19|590.39|597.19|589.39|26
1655283200000|2022-06-15 08:53:20|597.2|589.4|598.33|590.53|598.67|590.87|597.16|589.36|28
1655283210000|2022-06-15 08:53:30|598.32|590.52|598.49|590.69|598.82|591.02|598.12|590.32|32
1655283220000|2022-06-15 08:53:40|598.25|590.45|598.15|590.35|598.25|590.45|597.65|589.85|35
1655283230000|2022-06-15 08:53:50|598.14|590.34|597.99|590.19|598.14|590.34|597.66|589.86|29
1655283240000|2022-06-15 08:54:00|598.01|590.21|597.42|589.62|598.21|590.41|597.28|589.48|30
1655283250000|2022-06-15 08:54:10|597.39|589.59|597.22|589.42|597.39|589.59|596.96|589.16|29
1655283260000|2022-06-15 08:54:20|597.19|589.39|596.48|588.68|597.2|589.4|596.48|588.68|24
1655283270000|2022-06-15 08:54:30|596.51|588.71|595.14|587.34|596.51|588.71|595.14|587.34|28
1655283280000|2022-06-15 08:54:40|595.18|587.38|594.89|587.09|595.31|587.51|594.69|586.89|35
1655283290000|2022-06-15 08:54:50|594.86|587.06|592.03|584.23|594.86|587.06|592.03|584.23|30
1655283300000|2022-06-15 08:55:00|592.04|584.24|592.35|584.55|592.49|584.69|592.03|584.23|37
1655283310000|2022-06-15 08:55:10|592.4|584.6|592.25|584.45|592.62|584.82|591.71|583.91|29
1655283320000|2022-06-15 08:55:20|592.11|584.31|592.35|584.55|592.45|584.65|591.92|584.12|31
1655283330000|2022-06-15 08:55:30|592.34|584.54|593.46|585.66|593.99|586.19|592.32|584.52|31
1655283340000|2022-06-15 08:55:40|593.53|585.73|594.13|586.33|595.02|587.22|593.53|585.73|36
1655283350000|2022-06-15 08:55:50|594.04|586.24|594.74|586.94|594.74|586.94|594.04|586.24|31
1655283360000|2022-06-15 08:56:00|594.78|586.98|594.02|586.22|594.79|586.99|593.99|586.19|26
1655283370000|2022-06-15 08:56:10|594.03|586.23|595.23|587.43|595.56|587.76|593.67|585.87|33
1655283380000|2022-06-15 08:56:20|595.22|587.42|595.61|587.81|595.61|587.81|595.12|587.32|24
1655283390000|2022-06-15 08:56:30|595.62|587.82|594.73|586.93|595.71|587.91|594.72|586.92|33
1655283400000|2022-06-15 08:56:40|594.7|586.9|594.1|586.3|594.71|586.91|594|586.2|29
1655283410000|2022-06-15 08:56:50|594.15|586.35|593.75|585.95|594.15|586.35|593.4|585.6|30
1655283420000|2022-06-15 08:57:00|593.74|585.94|594.24|586.44|594.24|586.44|593.13|585.33|30
1655283430000|2022-06-15 08:57:10|594.42|586.62|594.28|586.48|594.48|586.68|594.11|586.31|37
1655283440000|2022-06-15 08:57:20|594.14|586.34|594.77|586.97|595.06|587.26|593.79|585.99|33
1655283450000|2022-06-15 08:57:30|594.81|587.01|594.23|586.43|594.81|587.01|594.23|586.43|24
1655283460000|2022-06-15 08:57:40|594.22|586.42|594.16|586.36|594.94|587.14|594.08|586.28|33
1655283470000|2022-06-15 08:57:50|594.12|586.32|594.17|586.37|594.28|586.48|594.09|586.29|24
1655283480000|2022-06-15 08:58:00|594.3|586.5|593.71|585.91|594.61|586.81|593.71|585.91|24
1655283490000|2022-06-15 08:58:10|593.67|585.87|592.38|584.58|593.71|585.91|591.75|583.95|32
1655283500000|2022-06-15 08:58:20|592.43|584.63|591.04|583.24|592.5|584.7|591.04|583.24|20
1655283510000|2022-06-15 08:58:30|591.06|583.26|590.82|583.02|591.36|583.56|590.71|582.91|20
1655283520000|2022-06-15 08:58:40|590.78|582.98|590.77|582.97|591.06|583.26|590.71|582.91|28
1655283530000|2022-06-15 08:58:50|590.72|582.92|590.4|582.6|590.99|583.19|590.4|582.6|27
1655283540000|2022-06-15 08:59:00|590.45|582.65|591.1|583.3|591.21|583.41|589.45|581.65|34
1655283550000|2022-06-15 08:59:10|591.18|583.38|592.34|584.54|592.34|584.54|591.18|583.38|37
1655283560000|2022-06-15 08:59:20|592.47|584.67|592.13|584.33|592.81|585.01|592.13|584.33|29
1655283570000|2022-06-15 08:59:30|592.12|584.32|591.06|583.26|592.12|584.32|591.06|583.26|25
1655283580000|2022-06-15 08:59:40|591.07|583.27|592.21|584.41|592.4|584.6|591.07|583.27|31
1655283590000|2022-06-15 08:59:50|592.17|584.37|592.63|584.83|592.69|584.89|592.1|584.3|34
1655283600000|2022-06-15 09:00:00|592.64|584.84|592.93|585.13|593.34|585.54|592.64|584.84|35
1655283610000|2022-06-15 09:00:10|593.05|585.25|594.41|586.61|594.41|586.61|592.49|584.69|36
1655283620000|2022-06-15 09:00:20|594.76|586.96|595.2|587.4|595.5|587.7|594.58|586.78|28
1655283630000|2022-06-15 09:00:30|595.21|587.41|596.63|588.83|596.63|588.83|595.21|587.41|28
1655283640000|2022-06-15 09:00:40|596.64|588.84|597.23|589.43|597.27|589.47|596.64|588.84|32
1655283650000|2022-06-15 09:00:50|597.16|589.36|596.45|588.65|597.18|589.38|596.36|588.56|23
1655283660000|2022-06-15 09:01:00|596.34|588.54|597.3|589.5|597.51|589.71|596.32|588.52|31
1655283670000|2022-06-15 09:01:10|597.24|589.44|596.43|588.63|597.43|589.63|596.32|588.52|32
1655283680000|2022-06-15 09:01:20|596.65|588.85|595.26|587.46|596.79|588.99|595.26|587.46|29
1655283690000|2022-06-15 09:01:30|595.17|587.37|593.41|585.61|595.17|587.37|593.37|585.57|29
1655283700000|2022-06-15 09:01:40|593.31|585.51|593.08|585.28|593.43|585.63|593.08|585.28|27
1655283710000|2022-06-15 09:01:50|593.17|585.37|593.16|585.36|593.21|585.41|592.56|584.76|26
1655283720000|2022-06-15 09:02:00|593.08|585.28|592.07|584.27|593.08|585.28|592.02|584.22|32
1655283730000|2022-06-15 09:02:10|592.06|584.26|591.6|583.8|592.06|584.26|591.6|583.8|20
1655283740000|2022-06-15 09:02:20|591.29|583.49|590.61|582.81|591.31|583.51|590.61|582.81|27
1655283750000|2022-06-15 09:02:30|590.53|582.73|590.88|583.08|591.33|583.53|590.31|582.51|32
1655283760000|2022-06-15 09:02:40|590.66|582.86|590.75|582.95|591.49|583.69|590.36|582.56|34
1655283770000|2022-06-15 09:02:50|590.78|582.98|591.58|583.78|591.61|583.81|590.78|582.98|27
1655283780000|2022-06-15 09:03:00|591.59|583.79|592.23|584.43|592.44|584.64|591.59|583.79|31
1655283790000|2022-06-15 09:03:10|592.26|584.46|593.05|585.25|593.07|585.27|592.26|584.46|24
1655283800000|2022-06-15 09:03:20|593.06|585.26|595.57|587.77|595.57|587.77|593.06|585.26|34
1655283810000|2022-06-15 09:03:30|595.52|587.72|594.3|586.5|595.74|587.94|594.26|586.46|29
1655283820000|2022-06-15 09:03:40|594.29|586.49|594.23|586.43|594.4|586.6|593.64|585.84|35
1655283830000|2022-06-15 09:03:50|594.17|586.37|594.47|586.67|594.47|586.67|594.01|586.21|26
1655283840000|2022-06-15 09:04:00|594.48|586.68|595.98|588.18|596.06|588.26|594.31|586.51|34
1655283850000|2022-06-15 09:04:10|596.06|588.26|597.36|589.56|597.36|589.56|596.06|588.26|30
1655283860000|2022-06-15 09:04:20|597.38|589.58|599.66|591.86|599.74|591.94|597.3|589.5|37
1655283870000|2022-06-15 09:04:30|599.72|591.92|598.32|590.52|600.21|592.41|598.23|590.43|31
1655283880000|2022-06-15 09:04:40|598.5|590.7|598.56|590.76|598.8|591|598.35|590.55|25
1655283890000|2022-06-15 09:04:50|598.55|590.75|599.08|591.28|599.11|591.31|598.38|590.58|28
1655283900000|2022-06-15 09:05:00|599.05|591.25|599.16|591.36|599.58|591.78|598.71|590.91|26
1655283910000|2022-06-15 09:05:10|599.22|591.42|598.83|591.03|599.24|591.44|598.52|590.72|31
1655283920000|2022-06-15 09:05:20|599.28|591.48|599.51|591.71|599.57|591.77|599.28|591.48|31
1655283930000|2022-06-15 09:05:30|599.21|591.41|599.39|591.59|599.58|591.78|599.18|591.38|20
1655283940000|2022-06-15 09:05:40|599.11|591.31|599.14|591.34|599.51|591.71|599.08|591.28|27
1655283950000|2022-06-15 09:05:50|599.25|591.45|599.34|591.54|599.57|591.77|598.82|591.02|26
1655283960000|2022-06-15 09:06:00|599.35|591.55|598.13|590.33|599.48|591.68|597.95|590.15|26
1655283970000|2022-06-15 09:06:10|597.99|590.19|597.61|589.81|598.18|590.38|597.56|589.76|32
1655283980000|2022-06-15 09:06:20|597.58|589.78|595.57|587.77|597.7|589.9|595.57|587.77|35
1655283990000|2022-06-15 09:06:30|595.82|588.02|596.11|588.31|596.14|588.34|595.49|587.69|34
1655284000000|2022-06-15 09:06:40|596.14|588.34|595.21|587.41|596.32|588.52|595.21|587.41|34
1655284010000|2022-06-15 09:06:50|595.25|587.45|593.66|585.86|595.25|587.45|593.65|585.85|33
1655284020000|2022-06-15 09:07:00|593.65|585.85|593.24|585.44|593.85|586.05|593.03|585.23|28
1655284030000|2022-06-15 09:07:10|593.21|585.41|593.5|585.7|593.63|585.83|593.06|585.26|21
1655284040000|2022-06-15 09:07:20|593.48|585.68|594.92|587.12|595.29|587.49|593.48|585.68|36
1655284050000|2022-06-15 09:07:30|595.01|587.21|594.77|586.97|595.13|587.33|594.77|586.97|30
1655284060000|2022-06-15 09:07:40|594.71|586.91|594.2|586.4|594.71|586.91|593.63|585.83|26
1655284070000|2022-06-15 09:07:50|594.41|586.61|594.58|586.78|594.77|586.97|594.24|586.44|28
1655284080000|2022-06-15 09:08:00|594.59|586.79|593.55|585.75|594.65|586.85|593.37|585.57|30
1655284090000|2022-06-15 09:08:10|593.49|585.69|593.29|585.49|593.49|585.69|593.04|585.24|25
1655284100000|2022-06-15 09:08:20|593.31|585.51|593.29|585.49|593.61|585.81|592.8|585|27
1655284110000|2022-06-15 09:08:30|593.16|585.36|593.38|585.58|593.38|585.58|592.56|584.76|21
1655284120000|2022-06-15 09:08:40|593.65|585.85|593.74|585.94|594.16|586.36|593.37|585.57|31
1655284130000|2022-06-15 09:08:50|594.12|586.32|593.96|586.16|594.17|586.37|593.96|586.16|28
1655284140000|2022-06-15 09:09:00|594.06|586.26|593.27|585.47|594.11|586.31|592.47|584.67|30
1655284150000|2022-06-15 09:09:10|593.33|585.53|593.42|585.62|593.44|585.64|593.23|585.43|31
1655284160000|2022-06-15 09:09:20|593.4|585.6|593.27|585.47|593.72|585.92|593.21|585.41|29
1655284170000|2022-06-15 09:09:30|593.28|585.48|595.22|587.42|595.29|587.49|593.23|585.43|34
1655284180000|2022-06-15 09:09:40|595.23|587.43|596.11|588.31|596.26|588.46|595.23|587.43|33
1655284190000|2022-06-15 09:09:50|595.72|587.92|596.24|588.44|596.47|588.67|595.72|587.92|26
1655284200000|2022-06-15 09:10:00|596.21|588.41|597.27|589.47|597.54|589.74|596.21|588.41|28
1655284210000|2022-06-15 09:10:10|597.16|589.36|596.5|588.7|597.37|589.57|596.41|588.61|29
1655284220000|2022-06-15 09:10:20|596.46|588.66|594.7|586.9|596.46|588.66|594.7|586.9|29
1655284230000|2022-06-15 09:10:30|595.08|587.28|594.48|586.68|595.31|587.51|594.43|586.63|35
1655284240000|2022-06-15 09:10:40|594.31|586.51|593.3|585.5|594.31|586.51|593.11|585.31|30
1655284250000|2022-06-15 09:10:50|593.33|585.53|593.13|585.33|593.43|585.63|593|585.2|36
1655284260000|2022-06-15 09:11:00|593.12|585.32|593.29|585.49|594.02|586.22|592.75|584.95|32
1655284270000|2022-06-15 09:11:10|593.21|585.41|593.18|585.38|593.4|585.6|592.9|585.1|20
1655284280000|2022-06-15 09:11:20|593.15|585.35|593.1|585.3|593.15|585.35|592.51|584.71|25
1655284290000|2022-06-15 09:11:30|593.14|585.34|591.16|583.36|593.17|585.37|591.14|583.34|33
1655284300000|2022-06-15 09:11:40|591.15|583.35|589.99|582.19|591.15|583.35|589.99|582.19|25
1655284310000|2022-06-15 09:11:50|589.98|582.18|589.49|581.69|589.98|582.18|588.94|581.14|29
1655284320000|2022-06-15 09:12:00|589.42|581.62|590.28|582.48|590.28|582.48|589|581.2|32
1655284330000|2022-06-15 09:12:10|590.29|582.49|590.75|582.95|591.22|583.42|590.29|582.49|29
1655284340000|2022-06-15 09:12:20|590.69|582.89|589.82|582.02|590.69|582.89|589.81|582.01|28
1655284350000|2022-06-15 09:12:30|589.18|581.38|588.66|580.86|589.62|581.82|588.66|580.86|29
1655284360000|2022-06-15 09:12:40|588.58|580.78|587.93|580.13|588.88|581.08|587.93|580.13|26
1655284370000|2022-06-15 09:12:50|587.79|579.99|587.74|579.94|587.96|580.16|587.45|579.65|27
1655284380000|2022-06-15 09:13:00|587.75|579.95|587.39|579.59|587.99|580.19|586.98|579.18|35
1655284390000|2022-06-15 09:13:10|587.42|579.62|589.19|581.39|589.19|581.39|587.4|579.6|35
1655284400000|2022-06-15 09:13:20|589.2|581.4|591.54|583.74|591.56|583.76|589.16|581.36|33
1655284410000|2022-06-15 09:13:30|591.36|583.56|589.99|582.19|591.74|583.94|589.99|582.19|36
1655284420000|2022-06-15 09:13:40|590.01|582.21|588.13|580.33|590.02|582.22|588.02|580.22|31
1655284430000|2022-06-15 09:13:50|587.99|580.19|588.84|581.04|588.84|581.04|587.99|580.19|28
1655284440000|2022-06-15 09:14:00|589.1|581.3|590.74|582.94|590.81|583.01|588.92|581.12|34
1655284450000|2022-06-15 09:14:10|590.78|582.98|590.88|583.08|591.04|583.24|590.53|582.73|27
1655284460000|2022-06-15 09:14:20|590.89|583.09|589.01|581.21|591.01|583.21|588.91|581.11|31
1655284470000|2022-06-15 09:14:30|589.04|581.24|588.56|580.76|589.5|581.7|588.56|580.76|37
1655284480000|2022-06-15 09:14:40|588.91|581.11|588.31|580.51|588.92|581.12|588.29|580.49|35
1655284490000|2022-06-15 09:14:50|588.38|580.58|587.95|580.15|588.59|580.79|587.64|579.84|36
1655284500000|2022-06-15 09:15:00|587.96|580.16|589.25|581.45|589.25|581.45|587.96|580.16|39
1655284510000|2022-06-15 09:15:10|589.27|581.47|590.01|582.21|590.04|582.24|589.21|581.41|27
1655284520000|2022-06-15 09:15:20|590.04|582.24|590.31|582.51|590.46|582.66|589.84|582.04|28
1655284530000|2022-06-15 09:15:30|590.32|582.52|590.42|582.62|590.45|582.65|590.18|582.38|32
1655284540000|2022-06-15 09:15:40|590.47|582.67|590.35|582.55|590.74|582.94|589.82|582.02|37
1655284550000|2022-06-15 09:15:50|590.39|582.59|592.34|584.54|592.49|584.69|590.39|582.59|29
1655284560000|2022-06-15 09:16:00|592.25|584.45|592.15|584.35|592.34|584.54|591.77|583.97|32
1655284570000|2022-06-15 09:16:10|592.16|584.36|592.06|584.26|592.38|584.58|591.89|584.09|23
1655284580000|2022-06-15 09:16:20|591.95|584.15|591.68|583.88|592.11|584.31|591.27|583.47|28
1655284590000|2022-06-15 09:16:30|591.69|583.89|590.69|582.89|591.69|583.89|590.36|582.56|28
1655284600000|2022-06-15 09:16:40|590.84|583.04|590.08|582.28|591.31|583.51|590.03|582.23|34
1655284610000|2022-06-15 09:16:50|590.1|582.3|589.51|581.71|590.11|582.31|589.51|581.71|31
1655284620000|2022-06-15 09:17:00|589.29|581.49|590.06|582.26|590.16|582.36|589|581.2|33
1655284630000|2022-06-15 09:17:10|590.07|582.27|589.06|581.26|590.18|582.38|588.94|581.14|32
1655284640000|2022-06-15 09:17:20|589.09|581.29|589.1|581.3|589.64|581.84|589.04|581.24|30
1655284650000|2022-06-15 09:17:30|589.11|581.31|588.55|580.75|589.22|581.42|588.53|580.73|34
1655284660000|2022-06-15 09:17:40|588.56|580.76|588.62|580.82|589.31|581.51|588.46|580.66|27
1655284670000|2022-06-15 09:17:50|588.54|580.74|588.76|580.96|589.02|581.22|588.47|580.67|20
1655284680000|2022-06-15 09:18:00|588.72|580.92|589.17|581.37|589.19|581.39|588.44|580.64|25
1655284690000|2022-06-15 09:18:10|589.13|581.33|588.31|580.51|589.18|581.38|588.15|580.35|27
1655284700000|2022-06-15 09:18:20|588.23|580.43|590.82|583.02|590.98|583.18|588.2|580.4|38
1655284710000|2022-06-15 09:18:30|590.86|583.06|592.07|584.27|592.1|584.3|590.86|583.06|26
1655284720000|2022-06-15 09:18:40|592.11|584.31|591.19|583.39|592.23|584.43|591.19|583.39|31
1655284730000|2022-06-15 09:18:50|591.18|583.38|591.31|583.51|591.31|583.51|590.54|582.74|32
1655284740000|2022-06-15 09:19:00|591.3|583.5|590.94|583.14|591.31|583.51|590.77|582.97|28
1655284750000|2022-06-15 09:19:10|591.02|583.22|590.25|582.45|591.19|583.39|590.15|582.35|24
1655284760000|2022-06-15 09:19:20|590.44|582.64|591.46|583.66|591.48|583.68|590.44|582.64|29
1655284770000|2022-06-15 09:19:30|591.51|583.71|591.09|583.29|591.53|583.73|590.91|583.11|31
1655284780000|2022-06-15 09:19:40|591.08|583.28|591.45|583.65|591.45|583.65|590.13|582.33|31
1655284790000|2022-06-15 09:19:50|591.44|583.64|591.14|583.34|591.49|583.69|590.84|583.04|27
1655284800000|2022-06-15 09:20:00|591.19|583.39|592.04|584.24|592.65|584.85|591.12|583.32|28
1655284810000|2022-06-15 09:20:10|592.03|584.23|593.15|585.35|593.15|585.35|592.03|584.23|32
1655284820000|2022-06-15 09:20:20|593.16|585.36|592.89|585.09|593.22|585.42|592.87|585.07|31
1655284830000|2022-06-15 09:20:30|592.88|585.08|592.02|584.22|593.08|585.28|591.96|584.16|25
1655284840000|2022-06-15 09:20:40|592.01|584.21|590.42|582.62|592.06|584.26|590.42|582.62|30
1655284850000|2022-06-15 09:20:50|590.41|582.61|589.84|582.04|590.61|582.81|589.84|582.04|28
1655284860000|2022-06-15 09:21:00|589.86|582.06|589.7|581.9|589.86|582.06|588.44|580.64|30
1655284870000|2022-06-15 09:21:10|590.48|582.68|589.37|581.57|590.74|582.94|589.37|581.57|32
1655284880000|2022-06-15 09:21:20|589.26|581.46|588.93|581.13|589.85|582.05|588.93|581.13|26
1655284890000|2022-06-15 09:21:30|589.28|581.48|588.38|580.58|589.36|581.56|587.79|579.99|36
1655284900000|2022-06-15 09:21:40|588.28|580.48|589.05|581.25|589.09|581.29|588.13|580.33|36
1655284910000|2022-06-15 09:21:50|589.04|581.24|589.19|581.39|589.24|581.44|588.87|581.07|30
1655284920000|2022-06-15 09:22:00|589.28|581.48|590.33|582.53|590.83|583.03|589.28|581.48|33
1655284930000|2022-06-15 09:22:10|590.25|582.45|589.89|582.09|590.33|582.53|589.84|582.04|25
1655284940000|2022-06-15 09:22:20|589.9|582.1|589.69|581.89|590.17|582.37|589.38|581.58|30
1655284950000|2022-06-15 09:22:30|589.54|581.74|589.36|581.56|589.63|581.83|589.12|581.32|27
1655284960000|2022-06-15 09:22:40|589.35|581.55|589.45|581.65|589.64|581.84|589.03|581.23|27
1655284970000|2022-06-15 09:22:50|589.46|581.66|589.07|581.27|589.52|581.72|589.05|581.25|23
1655284980000|2022-06-15 09:23:00|589.06|581.26|590.62|582.82|590.62|582.82|588.81|581.01|23
1655284990000|2022-06-15 09:23:10|590.63|582.83|590.94|583.14|591.12|583.32|590.27|582.47|31
1655285000000|2022-06-15 09:23:20|590.97|583.17|590.93|583.13|591.28|583.48|590.56|582.76|25
1655285010000|2022-06-15 09:23:30|591.15|583.35|591.19|583.39|591.46|583.66|591.15|583.35|30
1655285020000|2022-06-15 09:23:40|591.21|583.41|591.32|583.52|591.35|583.55|591.08|583.28|27
1655285030000|2022-06-15 09:23:50|591.27|583.47|592.32|584.52|592.41|584.61|591.24|583.44|23
1655285040000|2022-06-15 09:24:00|592.34|584.54|592.91|585.11|592.91|585.11|592.3|584.5|14
1655285050000|2022-06-15 09:24:10|592.92|585.12|592.77|584.97|592.96|585.16|592.77|584.97|21
1655285060000|2022-06-15 09:24:20|592.78|584.98|592.85|585.05|592.98|585.18|592.56|584.76|14
1655285070000|2022-06-15 09:24:30|592.86|585.06|591.9|584.1|592.86|585.06|591.89|584.09|22
1655285080000|2022-06-15 09:24:40|591.85|584.05|592.78|584.98|592.86|585.06|591.71|583.91|26
1655285090000|2022-06-15 09:24:50|592.71|584.91|592.35|584.55|592.74|584.94|592.35|584.55|27
1655285100000|2022-06-15 09:25:00|592.37|584.57|592.85|585.05|593.32|585.52|592.37|584.57|30
1655285110000|2022-06-15 09:25:10|592.99|585.19|591.95|584.15|592.99|585.19|591.95|584.15|33
1655285120000|2022-06-15 09:25:20|591.92|584.12|590.6|582.8|591.92|584.12|590.6|582.8|28
1655285130000|2022-06-15 09:25:30|590.61|582.81|590.64|582.84|590.65|582.85|590.53|582.73|20
1655285140000|2022-06-15 09:25:40|590.54|582.74|590.13|582.33|590.7|582.9|589.8|582|34
1655285150000|2022-06-15 09:25:50|590.05|582.25|590.12|582.32|590.41|582.61|589.78|581.98|32
1655285160000|2022-06-15 09:26:00|589.78|581.98|590.09|582.29|590.13|582.33|589.5|581.7|35
1655285170000|2022-06-15 09:26:10|590.1|582.3|589.39|581.59|590.1|582.3|589.22|581.42|26
1655285180000|2022-06-15 09:26:20|589.4|581.6|589.47|581.67|589.69|581.89|589.28|581.48|18
1655285190000|2022-06-15 09:26:30|589.39|581.59|590.37|582.57|590.37|582.57|589.39|581.59|29
1655285200000|2022-06-15 09:26:40|590.46|582.66|590.32|582.52|591.62|583.82|590.32|582.52|34
1655285210000|2022-06-15 09:26:50|590.17|582.37|589.55|581.75|590.2|582.4|589.55|581.75|28
1655285220000|2022-06-15 09:27:00|589.49|581.69|589.19|581.39|589.78|581.98|589.19|581.39|27
1655285230000|2022-06-15 09:27:10|589.17|581.37|588.91|581.11|589.17|581.37|588.87|581.07|14
1655285240000|2022-06-15 09:27:20|589.49|581.69|588.8|581|589.49|581.69|588.8|581|25
1655285250000|2022-06-15 09:27:30|588.78|580.98|589.35|581.55|589.36|581.56|588.49|580.69|26
1655285260000|2022-06-15 09:27:40|589.62|581.82|589.06|581.26|589.62|581.82|588.89|581.09|31
1655285270000|2022-06-15 09:27:50|588.8|581|589.82|582.02|589.82|582.02|588.8|581|31
1655285280000|2022-06-15 09:28:00|590.18|582.38|591.48|583.68|591.84|584.04|590.16|582.36|32
1655285290000|2022-06-15 09:28:10|591.47|583.67|590.91|583.11|591.59|583.79|590.81|583.01|25
1655285300000|2022-06-15 09:28:20|590.72|582.92|591.2|583.4|591.32|583.52|590.71|582.91|28
1655285310000|2022-06-15 09:28:30|591.33|583.53|591.22|583.42|591.64|583.84|591.19|583.39|28
1655285320000|2022-06-15 09:28:40|591.31|583.51|590.65|582.85|591.31|583.51|590.54|582.74|30
1655285330000|2022-06-15 09:28:50|590.66|582.86|591.27|583.47|591.35|583.55|590.5|582.7|22
1655285340000|2022-06-15 09:29:00|591.07|583.27|590.32|582.52|591.22|583.42|590.26|582.46|26
1655285350000|2022-06-15 09:29:10|590.22|582.42|589.98|582.18|590.23|582.43|589.62|581.82|21
1655285360000|2022-06-15 09:29:20|590.23|582.43|590.77|582.97|591.01|583.21|590.23|582.43|32
1655285370000|2022-06-15 09:29:30|590.78|582.98|592.17|584.37|592.7|584.9|590.78|582.98|30
1655285380000|2022-06-15 09:29:40|592.18|584.38|592.88|585.08|593.19|585.39|592.18|584.38|28
1655285390000|2022-06-15 09:29:50|592.85|585.05|593.57|585.77|593.57|585.77|592.55|584.75|33
1655285400000|2022-06-15 09:30:00|593.53|585.73|594.13|586.33|594.4|586.6|593.43|585.63|30
1655285410000|2022-06-15 09:30:10|594.11|586.31|593.32|585.52|594.11|586.31|592.71|584.91|26
1655285420000|2022-06-15 09:30:20|593.31|585.51|592.57|584.77|593.31|585.51|592.57|584.77|33
1655285430000|2022-06-15 09:30:30|592.58|584.78|592.89|585.09|593.09|585.29|592.58|584.78|27
1655285440000|2022-06-15 09:30:40|592.7|584.9|593.59|585.79|593.59|585.79|592.66|584.86|29
1655285450000|2022-06-15 09:30:50|592.92|585.12|593.53|585.73|593.63|585.83|592.72|584.92|33
1655285460000|2022-06-15 09:31:00|593.26|585.46|592.94|585.14|593.42|585.62|592.84|585.04|33
1655285470000|2022-06-15 09:31:10|592.95|585.15|593.69|585.89|593.69|585.89|592.95|585.15|20
1655285480000|2022-06-15 09:31:20|593.93|586.13|595.38|587.58|595.61|587.81|593.93|586.13|29
1655285490000|2022-06-15 09:31:30|595.27|587.47|595.04|587.24|595.38|587.58|595.04|587.24|27
1655285500000|2022-06-15 09:31:40|595.06|587.26|596.19|588.39|596.24|588.44|595.03|587.23|31
1655285510000|2022-06-15 09:31:50|596.2|588.4|596.03|588.23|596.26|588.46|595.66|587.86|25
1655285520000|2022-06-15 09:32:00|596.17|588.37|598.24|590.44|598.74|590.94|596.17|588.37|35
1655285530000|2022-06-15 09:32:10|598.85|591.05|601.14|593.34|601.42|593.62|598.83|591.03|35
1655285540000|2022-06-15 09:32:20|601.17|593.37|601.44|593.64|601.44|593.64|600.38|592.58|28
1655285550000|2022-06-15 09:32:30|601.09|593.29|603.02|595.22|603.2|595.4|600.62|592.82|33
1655285560000|2022-06-15 09:32:40|602.95|595.15|605.2|597.4|605.2|597.4|602.73|594.93|34
1655285570000|2022-06-15 09:32:50|605.93|598.13|605.57|597.77|606.17|598.37|603.78|595.98|33
1655285580000|2022-06-15 09:33:00|605.7|597.9|605.74|597.94|606.97|599.17|605.66|597.86|36
1655285590000|2022-06-15 09:33:10|605.14|597.34|608.09|600.29|608.11|600.31|603.76|595.96|30
1655285600000|2022-06-15 09:33:20|608.14|600.34|607.39|599.59|609.05|601.25|607.37|599.57|38
1655285610000|2022-06-15 09:33:30|607.17|599.37|606.06|598.26|607.18|599.38|605.88|598.08|21
1655285620000|2022-06-15 09:33:40|606.05|598.25|604.62|596.82|606.06|598.26|604.54|596.74|23
1655285630000|2022-06-15 09:33:50|604.64|596.84|604.37|596.57|604.64|596.84|604.01|596.21|33
1655285640000|2022-06-15 09:34:00|604.44|596.64|604.02|596.22|604.78|596.98|604.02|596.22|27
1655285650000|2022-06-15 09:34:10|604.03|596.23|604.06|596.26|604.08|596.28|603.89|596.09|24
1655285660000|2022-06-15 09:34:20|604.05|596.25|602.08|594.28|604.05|596.25|602.08|594.28|24
1655285670000|2022-06-15 09:34:30|602.05|594.25|601.73|593.93|602.05|594.25|601.32|593.52|32
1655285680000|2022-06-15 09:34:40|601.72|593.92|600.3|592.5|601.72|593.92|600.3|592.5|26
1655285690000|2022-06-15 09:34:50|600.21|592.41|599.81|592.01|600.21|592.41|599.81|592.01|21
1655285700000|2022-06-15 09:35:00|599.71|591.91|599.62|591.82|599.72|591.92|599.42|591.62|14
1655285710000|2022-06-15 09:35:10|599.63|591.83|599.67|591.87|600.46|592.66|599.58|591.78|36
1655285720000|2022-06-15 09:35:20|600.11|592.31|600.27|592.47|600.34|592.54|599.43|591.63|23
1655285730000|2022-06-15 09:35:30|600.28|592.48|600.27|592.47|600.46|592.66|600.12|592.32|22
1655285740000|2022-06-15 09:35:40|600.14|592.34|599.87|592.07|600.14|592.34|599.29|591.49|19
1655285750000|2022-06-15 09:35:50|599.88|592.08|599.78|591.98|600.43|592.63|599.72|591.92|34
1655285760000|2022-06-15 09:36:00|599.75|591.95|600.54|592.74|600.54|592.74|599.7|591.9|32
1655285770000|2022-06-15 09:36:10|600.58|592.78|600.62|592.82|601.35|593.55|600.55|592.75|34
1655285780000|2022-06-15 09:36:20|600.55|592.75|599.81|592.01|600.6|592.8|599.81|592.01|26
1655285790000|2022-06-15 09:36:30|599.8|592|599.14|591.34|599.85|592.05|599.13|591.33|19
1655285800000|2022-06-15 09:36:40|599.05|591.25|599.18|591.38|599.93|592.13|598.95|591.15|29
1655285810000|2022-06-15 09:36:50|599.1|591.3|596.91|589.11|599.21|591.41|596.91|589.11|24
1655285820000|2022-06-15 09:37:00|597|589.2|594.38|586.58|597.08|589.28|594.11|586.31|30
1655285830000|2022-06-15 09:37:10|594.32|586.52|595.74|587.94|595.74|587.94|593.67|585.87|35
1655285840000|2022-06-15 09:37:20|594.95|587.15|596.42|588.62|596.59|588.79|594.76|586.96|35
1655285850000|2022-06-15 09:37:30|596.58|588.78|595.74|587.94|596.58|588.78|595.63|587.83|28
1655285860000|2022-06-15 09:37:40|595.61|587.81|595.58|587.78|595.83|588.03|595.53|587.73|32
1655285870000|2022-06-15 09:37:50|595.63|587.83|596.91|589.11|596.97|589.17|595.41|587.61|32
1655285880000|2022-06-15 09:38:00|596.88|589.08|596.2|588.4|596.88|589.08|596.07|588.27|31
1655285890000|2022-06-15 09:38:10|596.26|588.46|595.37|587.57|596.26|588.46|594.63|586.83|31
1655285900000|2022-06-15 09:38:20|595.5|587.7|595.77|587.97|596.96|589.16|595.5|587.7|25
1655285910000|2022-06-15 09:38:30|595.75|587.95|595.29|587.49|595.79|587.99|595.1|587.3|22
1655285920000|2022-06-15 09:38:40|595.28|587.48|595.87|588.07|595.88|588.08|595.28|587.48|29
1655285930000|2022-06-15 09:38:50|595.89|588.09|596.43|588.63|596.45|588.65|595.47|587.67|32
1655285940000|2022-06-15 09:39:00|596.44|588.64|596.13|588.33|596.59|588.79|596.03|588.23|29
1655285950000|2022-06-15 09:39:10|595.56|587.76|595.88|588.08|595.97|588.17|595.48|587.68|14
1655285960000|2022-06-15 09:39:20|595.86|588.06|595.87|588.07|596.46|588.66|595.75|587.95|36
1655285970000|2022-06-15 09:39:30|595.83|588.03|595.82|588.02|595.89|588.09|595.72|587.92|24
1655285980000|2022-06-15 09:39:40|595.83|588.03|597.43|589.63|597.76|589.96|595.76|587.96|35
1655285990000|2022-06-15 09:39:50|597.46|589.66|598.21|590.41|598.72|590.92|597.34|589.54|32
1655286000000|2022-06-15 09:40:00|598.1|590.3|598.75|590.95|598.76|590.96|597.86|590.06|32
1655286010000|2022-06-15 09:40:10|598.65|590.85|599.16|591.36|599.45|591.65|598.59|590.79|34
1655286020000|2022-06-15 09:40:20|599.52|591.72|598.12|590.32|599.62|591.82|598.04|590.24|29
1655286030000|2022-06-15 09:40:30|598.01|590.21|597|589.2|598.02|590.22|596.69|588.89|32
1655286040000|2022-06-15 09:40:40|596.99|589.19|595.9|588.1|596.99|589.19|595.9|588.1|28
1655286050000|2022-06-15 09:40:50|595.89|588.09|595.84|588.04|595.94|588.14|595.57|587.77|27
1655286060000|2022-06-15 09:41:00|595.97|588.17|596.31|588.51|596.36|588.56|595.94|588.14|29
1655286070000|2022-06-15 09:41:10|596.11|588.31|596.32|588.52|596.41|588.61|595.78|587.98|26
1655286080000|2022-06-15 09:41:20|596.25|588.45|596.86|589.06|597.09|589.29|596.22|588.42|30
1655286090000|2022-06-15 09:41:30|596.79|588.99|598.23|590.43|598.45|590.65|596.79|588.99|17
1655286100000|2022-06-15 09:41:40|598.4|590.6|597.79|589.99|598.68|590.88|597.76|589.96|28
1655286110000|2022-06-15 09:41:50|597.8|590|597.89|590.09|598.23|590.43|597.46|589.66|26
1655286120000|2022-06-15 09:42:00|598.59|590.79|598.24|590.44|598.63|590.83|597.78|589.98|26
1655286130000|2022-06-15 09:42:10|598.55|590.75|598.6|590.8|599.48|591.68|597.98|590.18|31
1655286140000|2022-06-15 09:42:20|598.64|590.84|598.6|590.8|598.78|590.98|598.36|590.56|25
1655286150000|2022-06-15 09:42:30|598.64|590.84|597.41|589.61|598.64|590.84|597.39|589.59|26
1655286160000|2022-06-15 09:42:40|597.44|589.64|597.39|589.59|597.87|590.07|597.39|589.59|24
1655286170000|2022-06-15 09:42:50|597.4|589.6|597.73|589.93|597.73|589.93|597.21|589.41|22
1655286180000|2022-06-15 09:43:00|597.74|589.94|597.59|589.79|597.86|590.06|597.25|589.45|30
1655286190000|2022-06-15 09:43:10|597.28|589.48|597.43|589.63|597.54|589.74|597.22|589.42|21
1655286200000|2022-06-15 09:43:20|597.46|589.66|597.52|589.72|597.59|589.79|597.26|589.46|28
1655286210000|2022-06-15 09:43:30|597.53|589.73|597.9|590.1|597.92|590.12|597.21|589.41|26
1655286220000|2022-06-15 09:43:40|597.92|590.12|598.38|590.58|598.38|590.58|597.48|589.68|25
1655286230000|2022-06-15 09:43:50|598.39|590.59|597.93|590.13|598.39|590.59|597.85|590.05|6
1655286240000|2022-06-15 09:44:00|597.94|590.14|599.06|591.26|599.48|591.68|597.93|590.13|23
1655286250000|2022-06-15 09:44:10|599.05|591.25|598.42|590.62|599.05|591.25|598.41|590.61|27
1655286260000|2022-06-15 09:44:20|598.31|590.51|598.66|590.86|598.8|591|598.04|590.24|24
1655286270000|2022-06-15 09:44:30|598.55|590.75|598.52|590.72|599.86|592.06|598.38|590.58|24
1655286280000|2022-06-15 09:44:40|598.53|590.73|598.66|590.86|598.79|590.99|598.43|590.63|23
1655286290000|2022-06-15 09:44:50|598.65|590.85|599.02|591.22|599.14|591.34|598.3|590.5|17
1655286300000|2022-06-15 09:45:00|599.03|591.23|599.54|591.74|599.65|591.85|598.54|590.74|30
1655286310000|2022-06-15 09:45:10|599.36|591.56|600.43|592.63|600.79|592.99|599.31|591.51|23
1655286320000|2022-06-15 09:45:20|600.34|592.54|600.09|592.29|600.38|592.58|599.54|591.74|26
1655286330000|2022-06-15 09:45:30|600.08|592.28|599.78|591.98|600.08|592.28|599.38|591.58|20
1655286340000|2022-06-15 09:45:40|599.88|592.08|599.21|591.41|599.88|592.08|598.98|591.18|20
1655286350000|2022-06-15 09:45:50|599.19|591.39|598.58|590.78|599.62|591.82|598.47|590.67|26
1655286360000|2022-06-15 09:46:00|598.57|590.77|597.89|590.09|598.95|591.15|597.89|590.09|25
1655286370000|2022-06-15 09:46:10|597.85|590.05|597.54|589.74|597.85|590.05|597.24|589.44|21
1655286380000|2022-06-15 09:46:20|597.53|589.73|596.83|589.03|597.63|589.83|596.61|588.81|25
1655286390000|2022-06-15 09:46:30|596.82|589.02|597.05|589.25|597.44|589.64|596.7|588.9|22
1655286400000|2022-06-15 09:46:40|597.04|589.24|597.72|589.92|597.9|590.1|597.04|589.24|26
1655286410000|2022-06-15 09:46:50|597.45|589.65|597.42|589.62|597.89|590.09|597.33|589.53|19
1655286420000|2022-06-15 09:47:00|597.75|589.95|596.93|589.13|597.77|589.97|596.93|589.13|20
1655286430000|2022-06-15 09:47:10|597.31|589.51|596.99|589.19|597.52|589.72|596.98|589.18|30
1655286440000|2022-06-15 09:47:20|596.97|589.17|596.87|589.07|597.05|589.25|596.36|588.56|19
1655286450000|2022-06-15 09:47:30|596.89|589.09|596.61|588.81|596.89|589.09|596.51|588.71|23
1655286460000|2022-06-15 09:47:40|596.51|588.71|595.96|588.16|596.63|588.83|595.48|587.68|31
1655286470000|2022-06-15 09:47:50|595.86|588.06|595.65|587.85|596|588.2|595.63|587.83|26
1655286480000|2022-06-15 09:48:00|595.7|587.9|595.42|587.62|595.93|588.13|595.42|587.62|23
1655286490000|2022-06-15 09:48:10|595.43|587.63|595.68|587.88|595.94|588.14|595.43|587.63|28
1655286500000|2022-06-15 09:48:20|595.7|587.9|595.38|587.58|595.94|588.14|595.35|587.55|20
1655286510000|2022-06-15 09:48:30|595.35|587.55|595.33|587.53|595.9|588.1|595.3|587.5|31
1655286520000|2022-06-15 09:48:40|595.35|587.55|595.66|587.86|595.94|588.14|595.35|587.55|23
1655286530000|2022-06-15 09:48:50|595.58|587.78|595.57|587.77|595.74|587.94|594.75|586.95|31
1655286540000|2022-06-15 09:49:00|595.55|587.75|594.61|586.81|595.75|587.95|594.57|586.77|29
1655286550000|2022-06-15 09:49:10|594.68|586.88|594.39|586.59|594.7|586.9|594.39|586.59|19
1655286560000|2022-06-15 09:49:20|594.4|586.6|594.54|586.74|594.72|586.92|594.35|586.55|27
1655286570000|2022-06-15 09:49:30|594.53|586.73|595.42|587.62|595.42|587.62|594.46|586.66|22
1655286580000|2022-06-15 09:49:40|595.33|587.53|594.64|586.84|595.66|587.86|594.64|586.84|28
1655286590000|2022-06-15 09:49:50|594.72|586.92|595.08|587.28|595.08|587.28|594.55|586.75|30
1655286600000|2022-06-15 09:50:00|595.35|587.55|595.31|587.51|595.89|588.09|595.26|587.46|30
1655286610000|2022-06-15 09:50:10|595.28|587.48|595.55|587.75|595.55|587.75|595.27|587.47|23
1655286620000|2022-06-15 09:50:20|595.54|587.74|594.7|586.9|595.54|587.74|594.52|586.72|26
1655286630000|2022-06-15 09:50:30|594.69|586.89|595.32|587.52|595.46|587.66|594.55|586.75|26
1655286640000|2022-06-15 09:50:40|595.36|587.56|596.58|588.78|596.79|588.99|595.34|587.54|28
1655286650000|2022-06-15 09:50:50|596.57|588.77|597.56|589.76|597.67|589.87|596.31|588.51|28
1655286660000|2022-06-15 09:51:00|597.29|589.49|598.38|590.58|598.57|590.77|597.29|589.49|28
1655286670000|2022-06-15 09:51:10|598.37|590.57|598.77|590.97|598.77|590.97|598.24|590.44|26
1655286680000|2022-06-15 09:51:20|598.7|590.9|598.57|590.77|598.7|590.9|598.31|590.51|24
1655286690000|2022-06-15 09:51:30|598.56|590.76|598.58|590.78|598.69|590.89|598.48|590.68|24
1655286700000|2022-06-15 09:51:40|598.56|590.76|598.44|590.64|598.64|590.84|598.4|590.6|18
1655286710000|2022-06-15 09:51:50|598.56|590.76|598.68|590.88|598.69|590.89|598.55|590.75|14
1655286720000|2022-06-15 09:52:00|598.69|590.89|598.56|590.76|598.69|590.89|598.51|590.71|23
1655286730000|2022-06-15 09:52:10|598.45|590.65|598.85|591.05|598.91|591.11|598.45|590.65|24
1655286740000|2022-06-15 09:52:20|598.78|590.98|599.57|591.77|599.73|591.93|598.78|590.98|31
1655286750000|2022-06-15 09:52:30|599.58|591.78|598.62|590.82|599.81|592.01|598.29|590.49|29
1655286760000|2022-06-15 09:52:40|598.59|590.79|598.92|591.12|599.24|591.44|598.37|590.57|26
1655286770000|2022-06-15 09:52:50|598.91|591.11|599.34|591.54|599.41|591.61|598.91|591.11|20
1655286780000|2022-06-15 09:53:00|599.35|591.55|598.63|590.83|599.84|592.04|598.63|590.83|19
1655286790000|2022-06-15 09:53:10|599.08|591.28|599.8|592|599.86|592.06|598.92|591.12|26
1655286800000|2022-06-15 09:53:20|599.91|592.11|600.91|593.11|600.91|593.11|599.91|592.11|28
1655286810000|2022-06-15 09:53:30|600.92|593.12|601.84|594.04|601.97|594.17|600.57|592.77|23
1655286820000|2022-06-15 09:53:40|601.99|594.19|602.7|594.9|602.7|594.9|601.69|593.89|25
1655286830000|2022-06-15 09:53:50|602.79|594.99|601.99|594.19|602.79|594.99|601.99|594.19|17
1655286840000|2022-06-15 09:54:00|602|594.2|601.66|593.86|602|594.2|601.37|593.57|29
1655286850000|2022-06-15 09:54:10|601.85|594.05|602.38|594.58|602.42|594.62|601.74|593.94|28
1655286860000|2022-06-15 09:54:20|602.39|594.59|602.44|594.64|602.49|594.69|602.27|594.47|18
1655286870000|2022-06-15 09:54:30|602.47|594.67|602.59|594.79|602.63|594.83|602.29|594.49|19
1655286880000|2022-06-15 09:54:40|602.61|594.81|603.69|595.89|603.79|595.99|602.54|594.74|21
1655286890000|2022-06-15 09:54:50|604.04|596.24|603.66|595.86|604.5|596.7|603.61|595.81|32
1655286900000|2022-06-15 09:55:00|603.51|595.71|602.23|594.43|603.65|595.85|601.99|594.19|34
1655286910000|2022-06-15 09:55:10|602.22|594.42|602.82|595.02|602.82|595.02|602.14|594.34|25
1655286920000|2022-06-15 09:55:20|603.21|595.41|603.29|595.49|603.46|595.66|603.12|595.32|33
1655286930000|2022-06-15 09:55:30|603.28|595.48|603.96|596.16|604.84|597.04|603.2|595.4|31
1655286940000|2022-06-15 09:55:40|604|596.2|608.66|600.86|609.51|601.71|603.95|596.15|36
1655286950000|2022-06-15 09:55:50|608.91|601.11|606.88|599.08|608.91|601.11|606.81|599.01|32
1655286960000|2022-06-15 09:56:00|606.86|599.06|606.1|598.3|607.01|599.21|606.01|598.21|26
1655286970000|2022-06-15 09:56:10|605.83|598.03|604.95|597.15|606.78|598.98|604.95|597.15|28
1655286980000|2022-06-15 09:56:20|604.91|597.11|604.49|596.69|605.1|597.3|604.01|596.21|31
1655286990000|2022-06-15 09:56:30|604.71|596.91|603.22|595.42|604.95|597.15|603.22|595.42|34
1655287000000|2022-06-15 09:56:40|603.3|595.5|602.93|595.13|603.3|595.5|602.22|594.42|29
1655287010000|2022-06-15 09:56:50|602.84|595.04|602.61|594.81|602.93|595.13|601.9|594.1|27
1655287020000|2022-06-15 09:57:00|602.42|594.62|602.11|594.31|602.5|594.7|601.69|593.89|23
1655287030000|2022-06-15 09:57:10|602.1|594.3|602.04|594.24|602.31|594.51|601.61|593.81|28
1655287040000|2022-06-15 09:57:20|602.31|594.51|602.06|594.26|602.31|594.51|601.77|593.97|28
1655287050000|2022-06-15 09:57:30|602.04|594.24|602.47|594.67|602.48|594.68|601.84|594.04|26
1655287060000|2022-06-15 09:57:40|602.42|594.62|602.62|594.82|602.75|594.95|602.33|594.53|25
1655287070000|2022-06-15 09:57:50|602.54|594.74|601.6|593.8|603.15|595.35|601.59|593.79|25
1655287080000|2022-06-15 09:58:00|601.58|593.78|601.69|593.89|601.9|594.1|601.41|593.61|24
1655287090000|2022-06-15 09:58:10|601.7|593.9|602.32|594.52|602.44|594.64|601.58|593.78|24
1655287100000|2022-06-15 09:58:20|602.31|594.51|602.28|594.48|602.87|595.07|602.22|594.42|25
1655287110000|2022-06-15 09:58:30|602.32|594.52|601.54|593.74|602.32|594.52|601.47|593.67|29
1655287120000|2022-06-15 09:58:40|601.52|593.72|601.49|593.69|601.73|593.93|601.18|593.38|26
1655287130000|2022-06-15 09:58:50|601.5|593.7|601.83|594.03|601.83|594.03|601.46|593.66|19
1655287140000|2022-06-15 09:59:00|601.86|594.06|601.91|594.11|601.92|594.12|601.62|593.82|29
1655287150000|2022-06-15 09:59:10|601.89|594.09|601.67|593.87|601.89|594.09|601.2|593.4|27
1655287160000|2022-06-15 09:59:20|601.81|594.01|602.89|595.09|602.92|595.12|601.81|594.01|27
1655287170000|2022-06-15 09:59:30|602.91|595.11|603.84|596.04|603.92|596.12|602.91|595.11|33
1655287180000|2022-06-15 09:59:40|603.47|595.67|602.96|595.16|603.47|595.67|602.96|595.16|24
1655287190000|2022-06-15 09:59:50|602.99|595.19|604.34|596.54|604.34|596.54|602.83|595.03|28
1655287200000|2022-06-15 10:00:00|604.36|596.56|605|597.2|605.15|597.35|604.29|596.49|21
1655287210000|2022-06-15 10:00:10|604.86|597.06|605.95|598.15|605.96|598.16|604.2|596.4|27
1655287220000|2022-06-15 10:00:20|606.17|598.37|607.15|599.35|608.06|600.26|605.96|598.16|33
1655287230000|2022-06-15 10:00:30|607.17|599.37|606.21|598.41|607.26|599.46|606.18|598.38|30
1655287240000|2022-06-15 10:00:40|606.18|598.38|607.2|599.4|607.2|599.4|605.95|598.15|26
1655287250000|2022-06-15 10:00:50|607.21|599.41|607.77|599.97|608.01|600.21|607.21|599.41|31
1655287260000|2022-06-15 10:01:00|607.7|599.9|607.25|599.45|607.96|600.16|607.24|599.44|31
1655287270000|2022-06-15 10:01:10|607.23|599.43|607.1|599.3|607.4|599.6|606.93|599.13|28
1655287280000|2022-06-15 10:01:20|607.2|599.4|606.51|598.71|607.2|599.4|606.16|598.36|31
1655287290000|2022-06-15 10:01:30|606.7|598.9|605.65|597.85|606.7|598.9|605.64|597.84|26
1655287300000|2022-06-15 10:01:40|605.61|597.81|605.51|597.71|605.84|598.04|604.63|596.83|35
1655287310000|2022-06-15 10:01:50|605.48|597.68|605.34|597.54|605.65|597.85|604.87|597.07|30
1655287320000|2022-06-15 10:02:00|605.31|597.51|605.26|597.46|605.82|598.02|604.54|596.74|34
1655287330000|2022-06-15 10:02:10|605.25|597.45|605.39|597.59|605.56|597.76|605.17|597.37|25
1655287340000|2022-06-15 10:02:20|605.42|597.62|604.5|596.7|605.46|597.66|604.5|596.7|29
1655287350000|2022-06-15 10:02:30|604.49|596.69|604.44|596.64|605.01|597.21|604.19|596.39|28
1655287360000|2022-06-15 10:02:40|604.45|596.65|604.69|596.89|604.71|596.91|604.41|596.61|26
1655287370000|2022-06-15 10:02:50|604.68|596.88|604.44|596.64|604.76|596.96|604.38|596.58|35
1655287380000|2022-06-15 10:03:00|604.36|596.56|604.75|596.95|604.86|597.06|604.34|596.54|31
1655287390000|2022-06-15 10:03:10|604.76|596.96|604.31|596.51|604.76|596.96|604.24|596.44|32
1655287400000|2022-06-15 10:03:20|604.42|596.62|603.87|596.07|604.44|596.64|603.84|596.04|25
1655287410000|2022-06-15 10:03:30|603.84|596.04|603.92|596.12|604.19|596.39|603.83|596.03|11
1655287420000|2022-06-15 10:03:40|603.94|596.14|603.13|595.33|604.06|596.26|602.49|594.69|24
1655287430000|2022-06-15 10:03:50|602.99|595.19|602.59|594.79|603.29|595.49|602.55|594.75|31
1655287440000|2022-06-15 10:04:00|602.57|594.77|602.56|594.76|603.02|595.22|602.56|594.76|23
1655287450000|2022-06-15 10:04:10|602.58|594.78|602.37|594.57|602.72|594.92|602.27|594.47|20
1655287460000|2022-06-15 10:04:20|602.29|594.49|601.9|594.1|602.29|594.49|601.45|593.65|24
1655287470000|2022-06-15 10:04:30|601.89|594.09|601.79|593.99|602.14|594.34|601.55|593.75|28
1655287480000|2022-06-15 10:04:40|601.74|593.94|601.86|594.06|602.01|594.21|601.43|593.63|25
1655287490000|2022-06-15 10:04:50|601.89|594.09|601.7|593.9|602.17|594.37|601.61|593.81|26
1655287500000|2022-06-15 10:05:00|601.69|593.89|601.77|593.97|601.77|593.97|601.5|593.7|23
1655287510000|2022-06-15 10:05:10|601.68|593.88|603.31|595.51|603.31|595.51|601.57|593.77|31
1655287520000|2022-06-15 10:05:20|603.3|595.5|602.53|594.73|603.33|595.53|602.53|594.73|28
1655287530000|2022-06-15 10:05:30|602.72|594.92|603.19|595.39|603.31|595.51|602.32|594.52|29
1655287540000|2022-06-15 10:05:40|603.37|595.57|603.37|595.57|603.42|595.62|603.21|595.41|22
1655287550000|2022-06-15 10:05:50|603.57|595.77|604.51|596.71|604.51|596.71|603.45|595.65|33
1655287560000|2022-06-15 10:06:00|604.38|596.58|605.37|597.57|605.42|597.62|604.12|596.32|32
1655287570000|2022-06-15 10:06:10|605.36|597.56|604.12|596.32|605.55|597.75|604.05|596.25|30
1655287580000|2022-06-15 10:06:20|604.3|596.5|604.31|596.51|604.61|596.81|604.12|596.32|27
1655287590000|2022-06-15 10:06:30|604.17|596.37|603.41|595.61|604.29|596.49|603.41|595.61|29
1655287600000|2022-06-15 10:06:40|603.42|595.62|604.7|596.9|604.7|596.9|603.42|595.62|33
1655287610000|2022-06-15 10:06:50|604.73|596.93|605.38|597.58|605.51|597.71|604.56|596.76|31
1655287620000|2022-06-15 10:07:00|605.36|597.56|605.2|597.4|605.58|597.78|604.59|596.79|34
1655287630000|2022-06-15 10:07:10|605.31|597.51|604.88|597.08|605.47|597.67|604.78|596.98|32
1655287640000|2022-06-15 10:07:20|604.89|597.09|604.15|596.35|604.89|597.09|604.04|596.24|22
1655287650000|2022-06-15 10:07:30|604.09|596.29|603.17|595.37|604.09|596.29|603.08|595.28|25
1655287660000|2022-06-15 10:07:40|603.8|596|603.51|595.71|603.8|596|603.5|595.7|15
1655287670000|2022-06-15 10:07:50|603.52|595.72|603.52|595.72|603.66|595.86|603.19|595.39|24
1655287680000|2022-06-15 10:08:00|603.53|595.73|602.59|594.79|603.61|595.81|602.59|594.79|23
1655287690000|2022-06-15 10:08:10|602.58|594.78|602.66|594.86|603.12|595.32|602.5|594.7|26
1655287700000|2022-06-15 10:08:20|602.83|595.03|602.27|594.47|602.83|595.03|602.27|594.47|26
1655287710000|2022-06-15 10:08:30|602.28|594.48|601.29|593.49|602.68|594.88|601.16|593.36|25
1655287720000|2022-06-15 10:08:40|601.68|593.88|601.25|593.45|602.08|594.28|601.25|593.45|29
1655287730000|2022-06-15 10:08:50|601.37|593.57|601.34|593.54|601.77|593.97|601.34|593.54|25
1655287740000|2022-06-15 10:09:00|601.29|593.49|602.31|594.51|602.42|594.62|601.2|593.4|29
1655287750000|2022-06-15 10:09:10|602.32|594.52|602.18|594.38|602.71|594.91|601.66|593.86|29
1655287760000|2022-06-15 10:09:20|602.36|594.56|601.64|593.84|602.45|594.65|601.61|593.81|28
1655287770000|2022-06-15 10:09:30|601.51|593.71|601.82|594.02|601.91|594.11|601.4|593.6|28
1655287780000|2022-06-15 10:09:40|601.81|594.01|601.29|593.49|601.88|594.08|601.29|593.49|21
1655287790000|2022-06-15 10:09:50|601.26|593.46|600.28|592.48|601.26|593.46|600.24|592.44|24
1655287800000|2022-06-15 10:10:00|600.27|592.47|600.69|592.89|600.75|592.95|600.27|592.47|24
1655287810000|2022-06-15 10:10:10|600.77|592.97|601.33|593.53|601.57|593.77|600.77|592.97|26
1655287820000|2022-06-15 10:10:20|601|593.2|600.6|592.8|601.25|593.45|600.36|592.56|30
1655287830000|2022-06-15 10:10:30|600.45|592.65|600.08|592.28|600.89|593.09|600.08|592.28|32
1655287840000|2022-06-15 10:10:40|600.03|592.23|600.28|592.48|600.39|592.59|599.99|592.19|23
1655287850000|2022-06-15 10:10:50|600.23|592.43|601.3|593.5|601.54|593.74|599.99|592.19|29
1655287860000|2022-06-15 10:11:00|601.31|593.51|600.84|593.04|601.31|593.51|600.6|592.8|29
1655287870000|2022-06-15 10:11:10|600.83|593.03|600.59|592.79|600.83|593.03|600.55|592.75|19
1655287880000|2022-06-15 10:11:20|600.57|592.77|600.46|592.66|600.63|592.83|600.03|592.23|37
1655287890000|2022-06-15 10:11:30|600.47|592.67|599.64|591.84|600.51|592.71|599.56|591.76|16
1655287900000|2022-06-15 10:11:40|599.66|591.86|601.33|593.53|601.33|593.53|599.62|591.82|34
1655287910000|2022-06-15 10:11:50|601.14|593.34|601.46|593.66|602.28|594.48|601.14|593.34|31
1655287920000|2022-06-15 10:12:00|601.45|593.65|601.72|593.92|601.77|593.97|601.34|593.54|22
1655287930000|2022-06-15 10:12:10|601.64|593.84|600.97|593.17|601.75|593.95|600.69|592.89|25
1655287940000|2022-06-15 10:12:20|600.98|593.18|600.69|592.89|601.31|593.51|600.69|592.89|30
1655287950000|2022-06-15 10:12:30|600.64|592.84|601.33|593.53|601.37|593.57|600.54|592.74|25
1655287960000|2022-06-15 10:12:40|601.32|593.52|602.46|594.66|602.49|594.69|601.31|593.51|33
1655287970000|2022-06-15 10:12:50|602.47|594.67|601.9|594.1|602.5|594.7|601.86|594.06|26
1655287980000|2022-06-15 10:13:00|601.89|594.09|600.88|593.08|601.89|594.09|600.85|593.05|32
1655287990000|2022-06-15 10:13:10|600.8|593|600.7|592.9|600.8|593|600.58|592.78|22
1655288000000|2022-06-15 10:13:20|600.82|593.02|600.55|592.75|601.1|593.3|600.49|592.69|26
1655288010000|2022-06-15 10:13:30|600.73|592.93|600.29|592.49|600.86|593.06|600.18|592.38|23
1655288020000|2022-06-15 10:13:40|600.28|592.48|599.93|592.13|600.28|592.48|599.69|591.89|24
1655288030000|2022-06-15 10:13:50|599.94|592.14|600.48|592.68|600.57|592.77|599.94|592.14|24
1655288040000|2022-06-15 10:14:00|600.4|592.6|600.39|592.59|600.88|593.08|600.39|592.59|26
1655288050000|2022-06-15 10:14:10|600.36|592.56|600.58|592.78|600.58|592.78|600.27|592.47|22
1655288060000|2022-06-15 10:14:20|600.65|592.85|602.14|594.34|602.14|594.34|600.59|592.79|27
1655288070000|2022-06-15 10:14:30|602.17|594.37|602.62|594.82|602.81|595.01|602.08|594.28|24
1655288080000|2022-06-15 10:14:40|602.61|594.81|601.27|593.47|602.61|594.81|601.27|593.47|23
1655288090000|2022-06-15 10:14:50|601.23|593.43|604.2|596.4|604.2|596.4|601.18|593.38|34
1655288100000|2022-06-15 10:15:00|604.1|596.3|603.92|596.12|604.3|596.5|603.47|595.67|29
1655288110000|2022-06-15 10:15:10|603.93|596.13|603.93|596.13|604.27|596.47|603.68|595.88|24
1655288120000|2022-06-15 10:15:20|604.13|596.33|604.41|596.61|604.8|597|604.11|596.31|27
1655288130000|2022-06-15 10:15:30|604.39|596.59|602.73|594.93|604.4|596.6|602.73|594.93|28
1655288140000|2022-06-15 10:15:40|602.74|594.94|603.22|595.42|603.66|595.86|602.5|594.7|28
1655288150000|2022-06-15 10:15:50|603.01|595.21|603.96|596.16|604.33|596.53|603.01|595.21|28
1655288160000|2022-06-15 10:16:00|603.94|596.14|604.06|596.26|604.49|596.69|603.42|595.62|26
1655288170000|2022-06-15 10:16:10|603.93|596.13|603.34|595.54|604.13|596.33|603.34|595.54|23
1655288180000|2022-06-15 10:16:20|603.32|595.52|603.28|595.48|603.48|595.68|603.27|595.47|18
1655288190000|2022-06-15 10:16:30|603.29|595.49|603.96|596.16|604.45|596.65|603.22|595.42|26
1655288200000|2022-06-15 10:16:40|604|596.2|604.04|596.24|604.19|596.39|603.58|595.78|24
1655288210000|2022-06-15 10:16:50|604.06|596.26|604.38|596.58|604.38|596.58|603.87|596.07|19
1655288220000|2022-06-15 10:17:00|604.4|596.6|603.67|595.87|604.43|596.63|603.51|595.71|26
1655288230000|2022-06-15 10:17:10|603.69|595.89|604.35|596.55|604.39|596.59|603.56|595.76|31
1655288240000|2022-06-15 10:17:20|604.36|596.56|605.27|597.47|605.69|597.89|604.36|596.56|30
1655288250000|2022-06-15 10:17:30|605.32|597.52|604.8|597|605.54|597.74|604.48|596.68|29
1655288260000|2022-06-15 10:17:40|604.93|597.13|605.27|597.47|605.27|597.47|604.6|596.8|29
1655288270000|2022-06-15 10:17:50|605.29|597.49|606.91|599.11|607.21|599.41|605.29|597.49|24
1655288280000|2022-06-15 10:18:00|606.49|598.69|609.21|601.41|609.29|601.49|606.49|598.69|37
1655288290000|2022-06-15 10:18:10|609.61|601.81|610.73|602.93|611.53|603.73|609.35|601.55|35
1655288300000|2022-06-15 10:18:20|610.63|602.83|610.7|602.9|610.92|603.12|609.98|602.18|37
1655288310000|2022-06-15 10:18:30|610.96|603.16|611|603.2|611.93|604.13|610.27|602.47|36
1655288320000|2022-06-15 10:18:40|611.11|603.31|614.23|606.43|616.65|608.85|611.11|603.31|40
1655288330000|2022-06-15 10:18:50|614.06|606.26|616.8|609|616.8|609|613.62|605.82|34
1655288340000|2022-06-15 10:19:00|616.75|608.95|617.09|609.29|618.46|610.66|616.64|608.84|36
1655288350000|2022-06-15 10:19:10|617.1|609.3|617.56|609.76|617.76|609.96|616.8|609|38
1655288360000|2022-06-15 10:19:20|617.48|609.68|618.88|611.08|619.09|611.29|616.2|608.4|39
1655288370000|2022-06-15 10:19:30|618.97|611.17|620.88|613.08|620.88|613.08|618.89|611.09|39
1655288380000|2022-06-15 10:19:40|621.15|613.35|621.92|614.12|622.21|614.41|621.07|613.27|35
1655288390000|2022-06-15 10:19:50|621.91|614.11|620.96|613.16|622.47|614.67|620.58|612.78|36
1655288400000|2022-06-15 10:20:00|620.93|613.13|619.98|612.18|620.93|613.13|619.95|612.15|37
1655288410000|2022-06-15 10:20:10|620.14|612.34|621.14|613.34|621.74|613.94|619.69|611.89|33
1655288420000|2022-06-15 10:20:20|621.05|613.25|620.07|612.27|621.83|614.03|619.94|612.14|32
1655288430000|2022-06-15 10:20:30|620.06|612.26|621.53|613.73|621.53|613.73|619.33|611.53|29
1655288440000|2022-06-15 10:20:40|621.41|613.61|622.04|614.24|622.04|614.24|620.72|612.92|25
1655288450000|2022-06-15 10:20:50|622.07|614.27|620.19|612.39|622.07|614.27|620.19|612.39|31
1655288460000|2022-06-15 10:21:00|620.2|612.4|620.04|612.24|620.49|612.69|618.97|611.17|31
1655288470000|2022-06-15 10:21:10|620.08|612.28|623.71|615.91|624.34|616.54|620.08|612.28|33
1655288480000|2022-06-15 10:21:20|623.77|615.97|622.07|614.27|624.34|616.54|622.07|614.27|32
1655288490000|2022-06-15 10:21:30|622.04|614.24|623.72|615.92|623.79|615.99|621.77|613.97|27
1655288500000|2022-06-15 10:21:40|623.71|615.91|622.13|614.33|623.87|616.07|622.06|614.26|32
1655288510000|2022-06-15 10:21:50|622|614.2|620.24|612.44|622.2|614.4|620.01|612.21|29
1655288520000|2022-06-15 10:22:00|620.25|612.45|620.63|612.83|621.46|613.66|619.99|612.19|32
1655288530000|2022-06-15 10:22:10|620.55|612.75|619.63|611.83|620.67|612.87|619.63|611.83|31
1655288540000|2022-06-15 10:22:20|619.43|611.63|618.49|610.69|619.54|611.74|618.31|610.51|30
1655288550000|2022-06-15 10:22:30|618.48|610.68|618.64|610.84|619.2|611.4|617.99|610.19|19
1655288560000|2022-06-15 10:22:40|618.63|610.83|619.73|611.93|619.73|611.93|618.63|610.83|30
1655288570000|2022-06-15 10:22:50|619.75|611.95|619.93|612.13|620.4|612.6|619.62|611.82|31
1655288580000|2022-06-15 10:23:00|619.68|611.88|618.97|611.17|619.68|611.88|618.35|610.55|30
1655288590000|2022-06-15 10:23:10|618.95|611.15|617.53|609.73|619.09|611.29|617.53|609.73|29
1655288600000|2022-06-15 10:23:20|617.51|609.71|617.07|609.27|617.56|609.76|617.03|609.23|24
1655288610000|2022-06-15 10:23:30|617.08|609.28|616.89|609.09|617.08|609.28|616.76|608.96|19
1655288620000|2022-06-15 10:23:40|616.86|609.06|617.05|609.25|617.05|609.25|616.81|609.01|16
1655288630000|2022-06-15 10:23:50|617.09|609.29|616.96|609.16|617.15|609.35|616.92|609.12|12
1655288640000|2022-06-15 10:24:00|616.95|609.15|616.75|608.95|616.95|609.15|616.47|608.67|20
1655288650000|2022-06-15 10:24:10|616.62|608.82|618.84|611.04|618.84|611.04|616.62|608.82|25
1655288660000|2022-06-15 10:24:20|618.83|611.03|618.72|610.92|618.83|611.03|618.49|610.69|24
1655288670000|2022-06-15 10:24:30|618.69|610.89|617.52|609.72|618.78|610.98|617.48|609.68|23
1655288680000|2022-06-15 10:24:40|617.61|609.81|615.32|607.52|617.86|610.06|615.32|607.52|37
1655288690000|2022-06-15 10:24:50|615.31|607.51|615.98|608.18|615.98|608.18|615.31|607.51|22
1655288700000|2022-06-15 10:25:00|615.96|608.16|615.41|607.61|616.15|608.35|615.33|607.53|26
1655288710000|2022-06-15 10:25:10|615.32|607.52|614.37|606.57|615.68|607.88|614.24|606.44|28
1655288720000|2022-06-15 10:25:20|614.31|606.51|613.82|606.02|614.61|606.81|613.8|606|29
1655288730000|2022-06-15 10:25:30|613.64|605.84|613.15|605.35|613.64|605.84|613.04|605.24|23
1655288740000|2022-06-15 10:25:40|613.11|605.31|612.52|604.72|613.27|605.47|612.52|604.72|28
1655288750000|2022-06-15 10:25:50|612.49|604.69|612.62|604.82|612.73|604.93|612.36|604.56|23
1655288760000|2022-06-15 10:26:00|612.7|604.9|614.88|607.08|615.16|607.36|612.66|604.86|31
1655288770000|2022-06-15 10:26:10|614.87|607.07|615.03|607.23|615.18|607.38|614.68|606.88|32
1655288780000|2022-06-15 10:26:20|615.02|607.22|615.28|607.48|615.39|607.59|615.01|607.21|32
1655288790000|2022-06-15 10:26:30|615.18|607.38|615.13|607.33|615.21|607.41|614.9|607.1|25
1655288800000|2022-06-15 10:26:40|615.06|607.26|615.24|607.44|615.24|607.44|615.01|607.21|29
1655288810000|2022-06-15 10:26:50|615.23|607.43|617.26|609.46|617.26|609.46|615.17|607.37|28
1655288820000|2022-06-15 10:27:00|617.08|609.28|617.57|609.77|617.92|610.12|617.03|609.23|30
1655288830000|2022-06-15 10:27:10|617.44|609.64|616.98|609.18|617.44|609.64|616.84|609.04|31
1655288840000|2022-06-15 10:27:20|617.03|609.23|616.68|608.88|617.03|609.23|616.68|608.88|20
1655288850000|2022-06-15 10:27:30|616.67|608.87|616.53|608.73|616.73|608.93|616.51|608.71|24
1655288860000|2022-06-15 10:27:40|616.54|608.74|616.54|608.74|616.65|608.85|616.51|608.71|23
1655288870000|2022-06-15 10:27:50|616.55|608.75|617.9|610.1|617.9|610.1|616.46|608.66|31
1655288880000|2022-06-15 10:28:00|617.93|610.13|621.14|613.34|621.45|613.65|617.93|610.13|33
1655288890000|2022-06-15 10:28:10|621.36|613.56|620.95|613.15|621.38|613.58|620.57|612.77|34
1655288900000|2022-06-15 10:28:20|621.09|613.29|621.73|613.93|622.28|614.48|621.09|613.29|31
1655288910000|2022-06-15 10:28:30|621.54|613.74|621.79|613.99|621.79|613.99|621.54|613.74|21
1655288920000|2022-06-15 10:28:40|621.77|613.97|621.56|613.76|621.98|614.18|621.38|613.58|22
1655288930000|2022-06-15 10:28:50|621.64|613.84|621.12|613.32|621.82|614.02|621.01|613.21|35
1655288940000|2022-06-15 10:29:00|621.06|613.26|619.42|611.62|621.06|613.26|619.21|611.41|34
1655288950000|2022-06-15 10:29:10|619.41|611.61|620.62|612.82|620.8|613|619.12|611.32|32
1655288960000|2022-06-15 10:29:20|620.61|612.81|619.07|611.27|620.61|612.81|619.04|611.24|32
1655288970000|2022-06-15 10:29:30|619.03|611.23|620|612.2|620.45|612.65|618.79|610.99|29
1655288980000|2022-06-15 10:29:40|619.99|612.19|618.91|611.11|620.27|612.47|618.91|611.11|25
1655288990000|2022-06-15 10:29:50|618.86|611.06|619.37|611.57|619.37|611.57|618.73|610.93|30
1655289000000|2022-06-15 10:30:00|619.36|611.56|617.45|609.65|619.36|611.56|617.35|609.55|31
1655289010000|2022-06-15 10:30:10|617.4|609.6|617.74|609.94|618.12|610.32|616.77|608.97|31
1655289020000|2022-06-15 10:30:20|618.24|610.44|617.88|610.08|618.24|610.44|617.44|609.64|27
1655289030000|2022-06-15 10:30:30|617.91|610.11|619.18|611.38|619.27|611.47|617.91|610.11|32
1655289040000|2022-06-15 10:30:40|619.05|611.25|621.07|613.27|621.17|613.37|619.05|611.25|34
1655289050000|2022-06-15 10:30:50|621.42|613.62|621.9|614.1|622.21|614.41|621.25|613.45|32
1655289060000|2022-06-15 10:31:00|622.08|614.28|620.55|612.75|622.25|614.45|620.2|612.4|32
1655289070000|2022-06-15 10:31:10|620.84|613.04|621.33|613.53|621.99|614.19|620.77|612.97|32
1655289080000|2022-06-15 10:31:20|621.31|613.51|622.94|615.14|622.94|615.14|621.23|613.43|32
1655289090000|2022-06-15 10:31:30|622.65|614.85|623.98|616.18|624.58|616.78|622.56|614.76|31
1655289100000|2022-06-15 10:31:40|623.94|616.14|622.34|614.54|623.98|616.18|622.27|614.47|30
1655289110000|2022-06-15 10:31:50|622.27|614.47|622.92|615.12|623.04|615.24|621.91|614.11|31
1655289120000|2022-06-15 10:32:00|622.9|615.1|623.9|616.1|623.9|616.1|622.28|614.48|34
1655289130000|2022-06-15 10:32:10|623.71|615.91|624.37|616.57|624.38|616.58|623.63|615.83|29
1655289140000|2022-06-15 10:32:20|624.19|616.39|623.8|616|624.34|616.54|623.59|615.79|29
1655289150000|2022-06-15 10:32:30|624.32|616.52|623.56|615.76|624.32|616.52|623.35|615.55|32
1655289160000|2022-06-15 10:32:40|623.53|615.73|622.11|614.31|623.65|615.85|622.11|614.31|30
1655289170000|2022-06-15 10:32:50|622.12|614.32|622.68|614.88|622.71|614.91|621.75|613.95|28
1655289180000|2022-06-15 10:33:00|622.99|615.19|622.66|614.86|623.23|615.43|622.58|614.78|28
1655289190000|2022-06-15 10:33:10|622.74|614.94|622.06|614.26|623.06|615.26|621.82|614.02|30
1655289200000|2022-06-15 10:33:20|622.02|614.22|622.31|614.51|622.43|614.63|621.73|613.93|32
1655289210000|2022-06-15 10:33:30|622.27|614.47|625.47|617.67|625.47|617.67|622.19|614.39|32
1655289220000|2022-06-15 10:33:40|624.95|617.15|625.79|617.99|626.32|618.52|624.65|616.85|36
1655289230000|2022-06-15 10:33:50|625.76|617.96|624.07|616.27|625.84|618.04|624|616.2|30
1655289240000|2022-06-15 10:34:00|624.06|616.26|624.11|616.31|624.69|616.89|623.83|616.03|27
1655289250000|2022-06-15 10:34:10|624.12|616.32|624.59|616.79|624.75|616.95|624.12|616.32|29
1655289260000|2022-06-15 10:34:20|624.58|616.78|623.37|615.57|624.58|616.78|622.98|615.18|33
1655289270000|2022-06-15 10:34:30|623.36|615.56|621.89|614.09|623.36|615.56|621.88|614.08|31
1655289280000|2022-06-15 10:34:40|621.87|614.07|622.4|614.6|622.82|615.02|621.86|614.06|25
1655289290000|2022-06-15 10:34:50|622.35|614.55|621.53|613.73|622.6|614.8|621.43|613.63|31
1655289300000|2022-06-15 10:35:00|621.6|613.8|622.37|614.57|622.37|614.57|621.18|613.38|28
1655289310000|2022-06-15 10:35:10|622.15|614.35|622.34|614.54|622.89|615.09|622.02|614.22|25
1655289320000|2022-06-15 10:35:20|622.3|614.5|622.48|614.68|622.92|615.12|622.09|614.29|26
1655289330000|2022-06-15 10:35:30|622.13|614.33|622.45|614.65|622.58|614.78|622.13|614.33|16
1655289340000|2022-06-15 10:35:40|622.47|614.67|622.18|614.38|622.66|614.86|622.17|614.37|29
1655289350000|2022-06-15 10:35:50|622.2|614.4|623.8|616|623.8|616|622.2|614.4|23
1655289360000|2022-06-15 10:36:00|623.81|616.01|623.88|616.08|624.42|616.62|623.41|615.61|32
1655289370000|2022-06-15 10:36:10|623.89|616.09|623.8|616|623.96|616.16|623.75|615.95|30
1655289380000|2022-06-15 10:36:20|623.83|616.03|624.44|616.64|624.44|616.64|623.69|615.89|26
1655289390000|2022-06-15 10:36:30|624.45|616.65|625.5|617.7|625.5|617.7|624.33|616.53|31
1655289400000|2022-06-15 10:36:40|625.48|617.68|625.64|617.84|626.5|618.7|625.46|617.66|32
1655289410000|2022-06-15 10:36:50|625.76|617.96|625.46|617.66|626.44|618.64|625.41|617.61|22
1655289420000|2022-06-15 10:37:00|625.48|617.68|625.52|617.72|626.31|618.51|625.34|617.54|35
1655289430000|2022-06-15 10:37:10|625.5|617.7|624.29|616.49|625.88|618.08|624.29|616.49|34
1655289440000|2022-06-15 10:37:20|624.24|616.44|624.97|617.17|625.48|617.68|623.61|615.81|32
1655289450000|2022-06-15 10:37:30|624.95|617.15|625.14|617.34|625.55|617.75|624.91|617.11|30
1655289460000|2022-06-15 10:37:40|625.29|617.49|625.75|617.95|625.84|618.04|625.17|617.37|22
1655289470000|2022-06-15 10:37:50|625.73|617.93|624.73|616.93|625.83|618.03|624.46|616.66|28
1655289480000|2022-06-15 10:38:00|624.74|616.94|625.37|617.57|625.47|617.67|624.74|616.94|25
1655289490000|2022-06-15 10:38:10|625.79|617.99|626.33|618.53|626.83|619.03|625.31|617.51|26
1655289500000|2022-06-15 10:38:20|626.28|618.48|626.41|618.61|626.68|618.88|626.24|618.44|20
1655289510000|2022-06-15 10:38:30|626.4|618.6|626.54|618.74|626.54|618.74|625.95|618.15|20
1655289520000|2022-06-15 10:38:40|626.42|618.62|628.44|620.64|628.73|620.93|626.41|618.61|30
1655289530000|2022-06-15 10:38:50|628.49|620.69|628.18|620.38|628.56|620.76|628.18|620.38|14
1655289540000|2022-06-15 10:39:00|628.17|620.37|627.31|619.51|628.23|620.43|626.9|619.1|28
1655289550000|2022-06-15 10:39:10|627.12|619.32|627.18|619.38|627.34|619.54|626.45|618.65|24
1655289560000|2022-06-15 10:39:20|627.32|619.52|627.05|619.25|627.37|619.57|626.86|619.06|30
1655289570000|2022-06-15 10:39:30|626.98|619.18|626.52|618.72|627.16|619.36|626.44|618.64|31
1655289580000|2022-06-15 10:39:40|626.53|618.73|626.53|618.73|626.83|619.03|626.47|618.67|24
1655289590000|2022-06-15 10:39:50|626.54|618.74|625.55|617.75|626.85|619.05|625.54|617.74|31
1655289600000|2022-06-15 10:40:00|625.38|617.58|625.43|617.63|626.39|618.59|625.26|617.46|30
1655289610000|2022-06-15 10:40:10|625.5|617.7|625.36|617.56|625.84|618.04|625.24|617.44|31
1655289620000|2022-06-15 10:40:20|625.43|617.63|625.04|617.24|625.43|617.63|624.56|616.76|29
1655289630000|2022-06-15 10:40:30|625.03|617.23|625.45|617.65|625.48|617.68|624.33|616.53|31
1655289640000|2022-06-15 10:40:40|625.43|617.63|625.72|617.92|625.87|618.07|625.22|617.42|26
1655289650000|2022-06-15 10:40:50|625.71|617.91|627.67|619.87|627.74|619.94|625.7|617.9|35
1655289660000|2022-06-15 10:41:00|627.69|619.89|626.62|618.82|627.69|619.89|626.45|618.65|26
1655289670000|2022-06-15 10:41:10|626.31|618.51|626.44|618.64|626.52|618.72|626.07|618.27|31
1655289680000|2022-06-15 10:41:20|626.38|618.58|626.29|618.49|626.44|618.64|626.11|618.31|26
1655289690000|2022-06-15 10:41:30|626.3|618.5|628.15|620.35|628.15|620.35|626.26|618.46|32
1655289700000|2022-06-15 10:41:40|628.16|620.36|630.41|622.61|630.61|622.81|628.02|620.22|30
1655289710000|2022-06-15 10:41:50|630.42|622.62|630.28|622.48|630.49|622.69|630.01|622.21|22
1655289720000|2022-06-15 10:42:00|630.57|622.77|631.13|623.33|632.01|624.21|630.57|622.77|36
1655289730000|2022-06-15 10:42:10|631.03|623.23|629.88|622.08|631.29|623.49|629.88|622.08|29
1655289740000|2022-06-15 10:42:20|629.62|621.82|629.87|622.07|630.44|622.64|629.51|621.71|35
1655289750000|2022-06-15 10:42:30|629.91|622.11|630.7|622.9|630.73|622.93|629.91|622.11|35
1655289760000|2022-06-15 10:42:40|630.62|622.82|631.58|623.78|631.61|623.81|630.62|622.82|30
1655289770000|2022-06-15 10:42:50|631.63|623.83|631.41|623.61|631.63|623.83|631.16|623.36|24
1655289780000|2022-06-15 10:43:00|631.42|623.62|631|623.2|631.55|623.75|631|623.2|30
1655289790000|2022-06-15 10:43:10|630.97|623.17|629.67|621.87|631.32|623.52|629.67|621.87|31
1655289800000|2022-06-15 10:43:20|629.71|621.91|629.12|621.32|629.73|621.93|628.62|620.82|35
1655289810000|2022-06-15 10:43:30|629.19|621.39|629.65|621.85|629.86|622.06|628.49|620.69|28
1655289820000|2022-06-15 10:43:40|629.75|621.95|630.58|622.78|630.86|623.06|629.5|621.7|33
1655289830000|2022-06-15 10:43:50|630.6|622.8|631.78|623.98|631.88|624.08|630.58|622.78|24
1655289840000|2022-06-15 10:44:00|631.8|624|631.5|623.7|631.82|624.02|630.92|623.12|25
1655289850000|2022-06-15 10:44:10|631.56|623.76|631.14|623.34|631.56|623.76|630.91|623.11|31
1655289860000|2022-06-15 10:44:20|631.16|623.36|632.3|624.5|632.3|624.5|631.13|623.33|28
1655289870000|2022-06-15 10:44:30|632.28|624.48|632.2|624.4|632.85|625.05|632.2|624.4|27
1655289880000|2022-06-15 10:44:40|632.38|624.58|632.27|624.47|632.43|624.63|631.94|624.14|25
1655289890000|2022-06-15 10:44:50|632.28|624.48|632.75|624.95|632.76|624.96|631.97|624.17|21
1655289900000|2022-06-15 10:45:00|632.49|624.69|630.16|622.36|632.66|624.86|630.16|622.36|30
1655289910000|2022-06-15 10:45:10|630.15|622.35|630.77|622.97|630.77|622.97|629.88|622.08|23
1655289920000|2022-06-15 10:45:20|630.56|622.76|631.22|623.42|631.38|623.58|630.56|622.76|35
1655289930000|2022-06-15 10:45:30|631.21|623.41|631.01|623.21|631.42|623.62|630.95|623.15|34
1655289940000|2022-06-15 10:45:40|631.38|623.58|630.62|622.82|631.42|623.62|630.5|622.7|30
1655289950000|2022-06-15 10:45:50|630.63|622.83|631.1|623.3|631.12|623.32|629.92|622.12|33
1655289960000|2022-06-15 10:46:00|631.13|623.33|632.19|624.39|632.86|625.06|631|623.2|36
1655289970000|2022-06-15 10:46:10|632.18|624.38|632.33|624.53|632.45|624.65|632.16|624.36|28
1655289980000|2022-06-15 10:46:20|632.34|624.54|631.45|623.65|632.34|624.54|631.45|623.65|28
1655289990000|2022-06-15 10:46:30|631.29|623.49|631.11|623.31|631.3|623.5|630.99|623.19|25
1655290000000|2022-06-15 10:46:40|630.87|623.07|629.82|622.02|631.05|623.25|629.82|622.02|24
1655290010000|2022-06-15 10:46:50|629.63|621.83|629.61|621.81|629.73|621.93|628.95|621.15|24
1655290020000|2022-06-15 10:47:00|629.62|621.82|628.68|620.88|630.17|622.37|628.68|620.88|29
1655290030000|2022-06-15 10:47:10|628.69|620.89|628.1|620.3|628.69|620.89|628.1|620.3|22
1655290040000|2022-06-15 10:47:20|628.11|620.31|628.73|620.93|628.73|620.93|628.09|620.29|23
1655290050000|2022-06-15 10:47:30|628.67|620.87|628.58|620.78|629.1|621.3|628.47|620.67|28
1655290060000|2022-06-15 10:47:40|628.51|620.71|628.31|620.51|628.65|620.85|628.22|620.42|27
1655290070000|2022-06-15 10:47:50|628.32|620.52|628.16|620.36|628.44|620.64|628.03|620.23|31
1655290080000|2022-06-15 10:48:00|628.13|620.33|628.26|620.46|628.3|620.5|628.04|620.24|24
1655290090000|2022-06-15 10:48:10|628.25|620.45|627.31|619.51|628.25|620.45|627.3|619.5|33
1655290100000|2022-06-15 10:48:20|627.35|619.55|627.32|619.52|627.37|619.57|627.23|619.43|20
1655290110000|2022-06-15 10:48:30|627.18|619.38|627.14|619.34|627.35|619.55|627.14|619.34|25
1655290120000|2022-06-15 10:48:40|627.12|619.32|626.32|618.52|627.12|619.32|626.32|618.52|30
1655290130000|2022-06-15 10:48:50|626.22|618.42|627.43|619.63|627.43|619.63|626.12|618.32|32
1655290140000|2022-06-15 10:49:00|627.41|619.61|628.06|620.26|628.06|620.26|627.16|619.36|31
1655290150000|2022-06-15 10:49:10|627.74|619.94|629.23|621.43|629.58|621.78|627.74|619.94|34
1655290160000|2022-06-15 10:49:20|629.25|621.45|629.83|622.03|629.83|622.03|629.09|621.29|26
1655290170000|2022-06-15 10:49:30|630|622.2|630.38|622.58|630.54|622.74|630|622.2|30
1655290180000|2022-06-15 10:49:40|630.39|622.59|632.78|624.98|632.8|625|630.21|622.41|30
1655290190000|2022-06-15 10:49:50|632.56|624.76|633.69|625.89|633.69|625.89|631.83|624.03|19
1655290200000|2022-06-15 10:50:00|633.21|625.41|631.56|623.76|633.3|625.5|630.72|622.92|34
1655290210000|2022-06-15 10:50:10|631.55|623.75|631.31|623.51|631.55|623.75|631.2|623.4|23
1655290220000|2022-06-15 10:50:20|631.3|623.5|631.72|623.92|631.77|623.97|631.03|623.23|28
1655290230000|2022-06-15 10:50:30|631.73|623.93|632.07|624.27|632.22|624.42|631.62|623.82|30
1655290240000|2022-06-15 10:50:40|632.08|624.28|630.87|623.07|632.1|624.3|630.87|623.07|30
1655290250000|2022-06-15 10:50:50|630.82|623.02|630.97|623.17|630.97|623.17|630.69|622.89|23
1655290260000|2022-06-15 10:51:00|630.95|623.15|630.96|623.16|631.09|623.29|630.83|623.03|24
1655290270000|2022-06-15 10:51:10|630.95|623.15|630.23|622.43|630.95|623.15|630.23|622.43|23
1655290280000|2022-06-15 10:51:20|630.22|622.42|628.12|620.32|630.22|622.42|628.12|620.32|31
1655290290000|2022-06-15 10:51:30|628.09|620.29|629.32|621.52|629.72|621.92|627.89|620.09|35
1655290300000|2022-06-15 10:51:40|629.28|621.48|628.71|620.91|629.28|621.48|628.71|620.91|23
1655290310000|2022-06-15 10:51:50|628.57|620.77|628.95|621.15|628.95|621.15|628.5|620.7|20
1655290320000|2022-06-15 10:52:00|629.01|621.21|629.68|621.88|629.8|622|628.96|621.16|23
1655290330000|2022-06-15 10:52:10|629.7|621.9|627.96|620.16|629.7|621.9|627.96|620.16|24
1655290340000|2022-06-15 10:52:20|627.97|620.17|627.13|619.33|628.13|620.33|626.51|618.71|30
1655290350000|2022-06-15 10:52:30|627.14|619.34|627.21|619.41|627.57|619.77|627.09|619.29|34
1655290360000|2022-06-15 10:52:40|627.26|619.46|627.5|619.7|627.52|619.72|626.87|619.07|25
1655290370000|2022-06-15 10:52:50|627.38|619.58|626.26|618.46|627.39|619.59|626.24|618.44|33
1655290380000|2022-06-15 10:53:00|626.25|618.45|627.34|619.54|627.35|619.55|626.08|618.28|31
1655290390000|2022-06-15 10:53:10|627.35|619.55|626.47|618.67|627.35|619.55|626.43|618.63|21
1655290400000|2022-06-15 10:53:20|626.46|618.66|625.97|618.17|626.46|618.66|625.86|618.06|29
1655290410000|2022-06-15 10:53:30|625.95|618.15|626.76|618.96|626.97|619.17|625.95|618.15|34
1655290420000|2022-06-15 10:53:40|626.78|618.98|626.74|618.94|626.95|619.15|626.68|618.88|23
1655290430000|2022-06-15 10:53:50|626.75|618.95|626.83|619.03|626.89|619.09|626.25|618.45|27
1655290440000|2022-06-15 10:54:00|627|619.2|627.26|619.46|627.59|619.79|626.95|619.15|28
1655290450000|2022-06-15 10:54:10|627.27|619.47|628.74|620.94|628.93|621.13|627.27|619.47|34
1655290460000|2022-06-15 10:54:20|628.73|620.93|628.26|620.46|628.86|621.06|628.26|620.46|21
1655290470000|2022-06-15 10:54:30|628.24|620.44|628.15|620.35|628.25|620.45|627.68|619.88|23
1655290480000|2022-06-15 10:54:40|628.16|620.36|628.55|620.75|628.55|620.75|628.04|620.24|25
1655290490000|2022-06-15 10:54:50|628.45|620.65|629.36|621.56|629.53|621.73|628.34|620.54|37
1655290500000|2022-06-15 10:55:00|629.37|621.57|628.97|621.17|629.55|621.75|628.97|621.17|29
1655290510000|2022-06-15 10:55:10|628.94|621.14|628.14|620.34|628.94|621.14|628.09|620.29|26
1655290520000|2022-06-15 10:55:20|628.13|620.33|628.33|620.53|628.39|620.59|627.94|620.14|23
1655290530000|2022-06-15 10:55:30|628.35|620.55|628.68|620.88|628.77|620.97|628.35|620.55|31
1655290540000|2022-06-15 10:55:40|628.64|620.84|628.32|620.52|628.64|620.84|628.14|620.34|31
1655290550000|2022-06-15 10:55:50|628.34|620.54|628.39|620.59|628.68|620.88|628.25|620.45|24
1655290560000|2022-06-15 10:56:00|628.6|620.8|628.46|620.66|628.64|620.84|628.08|620.28|30
1655290570000|2022-06-15 10:56:10|628.62|620.82|628.62|620.82|628.69|620.89|628.48|620.68|25
1655290580000|2022-06-15 10:56:20|628.66|620.86|628.63|620.83|628.88|621.08|628.3|620.5|28
1655290590000|2022-06-15 10:56:30|628.48|620.68|628.46|620.66|628.88|621.08|628.36|620.56|23
1655290600000|2022-06-15 10:56:40|628.45|620.65|627.91|620.11|628.98|621.18|627.91|620.11|22
1655290610000|2022-06-15 10:56:50|627.92|620.12|627.32|619.52|628.44|620.64|627.23|619.43|28
1655290620000|2022-06-15 10:57:00|627.33|619.53|627.59|619.79|627.72|619.92|627.33|619.53|29
1655290630000|2022-06-15 10:57:10|627.58|619.78|627.29|619.49|627.58|619.78|627.11|619.31|24
1655290640000|2022-06-15 10:57:20|627.34|619.54|628.1|620.3|628.48|620.68|627.34|619.54|28
1655290650000|2022-06-15 10:57:30|628.11|620.31|628.13|620.33|628.22|620.42|627.97|620.17|24
1655290660000|2022-06-15 10:57:40|628.08|620.28|628.04|620.24|628.1|620.3|627.61|619.81|23
1655290670000|2022-06-15 10:57:50|627.98|620.18|627.35|619.55|628|620.2|627.35|619.55|23
1655290680000|2022-06-15 10:58:00|627.39|619.59|627.25|619.45|627.39|619.59|627.1|619.3|30
1655290690000|2022-06-15 10:58:10|627.31|619.51|625.91|618.11|627.31|619.51|625.89|618.09|33
1655290700000|2022-06-15 10:58:20|625.93|618.13|626.24|618.44|626.53|618.73|625.79|617.99|27
1655290710000|2022-06-15 10:58:30|626.22|618.42|626.65|618.85|627.14|619.34|626.22|618.42|29
1655290720000|2022-06-15 10:58:40|626.71|618.91|627.99|620.19|628.03|620.23|626.71|618.91|35
1655290730000|2022-06-15 10:58:50|628|620.2|628.54|620.74|628.72|620.92|628|620.2|29
1655290740000|2022-06-15 10:59:00|628.56|620.76|626.83|619.03|628.59|620.79|626.81|619.01|33
1655290750000|2022-06-15 10:59:10|626.85|619.05|626.15|618.35|626.85|619.05|626.04|618.24|24
1655290760000|2022-06-15 10:59:20|626.14|618.34|626.38|618.58|626.44|618.64|626.02|618.22|23
1655290770000|2022-06-15 10:59:30|626.3|618.5|626.11|618.31|626.4|618.6|626.11|618.31|19
1655290780000|2022-06-15 10:59:40|626.15|618.35|625.9|618.1|626.39|618.59|625.89|618.09|24
1655290790000|2022-06-15 10:59:50|625.89|618.09|626.35|618.55|626.35|618.55|625.7|617.9|20
1655290800000|2022-06-15 11:00:00|626.36|618.56|624.95|617.15|626.52|618.72|624.94|617.14|31
1655290810000|2022-06-15 11:00:10|625.03|617.23|624.38|616.58|625.03|617.23|624.38|616.58|27
1655290820000|2022-06-15 11:00:20|624.53|616.73|625.55|617.75|625.56|617.76|624.53|616.73|26
1655290830000|2022-06-15 11:00:30|625.58|617.78|625.84|618.04|626.63|618.83|625.08|617.28|25
1655290840000|2022-06-15 11:00:40|625.93|618.13|625.91|618.11|626.19|618.39|625.81|618.01|26
1655290850000|2022-06-15 11:00:50|625.93|618.13|627.11|619.31|627.11|619.31|625.93|618.13|25
1655290860000|2022-06-15 11:01:00|627.16|619.36|627.18|619.38|627.45|619.65|627.12|619.32|26
1655290870000|2022-06-15 11:01:10|627.19|619.39|627.02|619.22|627.24|619.44|626.82|619.02|24
1655290880000|2022-06-15 11:01:20|627.01|619.21|626.16|618.36|627.12|619.32|626.16|618.36|24
1655290890000|2022-06-15 11:01:30|626.15|618.35|626.31|618.51|626.31|618.51|626.14|618.34|24
1655290900000|2022-06-15 11:01:40|626.34|618.54|626.18|618.38|626.49|618.69|626.15|618.35|22
1655290910000|2022-06-15 11:01:50|626.19|618.39|625.94|618.14|626.19|618.39|625.37|617.57|20
1655290920000|2022-06-15 11:02:00|625.93|618.13|625.28|617.48|625.94|618.14|625.28|617.48|25
1655290930000|2022-06-15 11:02:10|625.27|617.47|624.79|616.99|625.31|617.51|624.75|616.95|26
1655290940000|2022-06-15 11:02:20|624.78|616.98|625.13|617.33|625.15|617.35|624.74|616.94|27
1655290950000|2022-06-15 11:02:30|625.12|617.32|625.05|617.25|625.12|617.32|624.88|617.08|26
1655290960000|2022-06-15 11:02:40|625.02|617.22|624.92|617.12|625.04|617.24|624.81|617.01|19
1655290970000|2022-06-15 11:02:50|624.91|617.11|623.28|615.48|624.91|617.11|622.93|615.13|33
1655290980000|2022-06-15 11:03:00|623.27|615.47|624.15|616.35|624.4|616.6|623.19|615.39|24
1655290990000|2022-06-15 11:03:10|624.08|616.28|623.08|615.28|624.18|616.38|622.54|614.74|24
1655291000000|2022-06-15 11:03:20|623.09|615.29|623.21|615.41|623.56|615.76|622.72|614.92|19
1655291010000|2022-06-15 11:03:30|623.2|615.4|624.1|616.3|624.11|616.31|623.19|615.39|27
1655291020000|2022-06-15 11:03:40|624.15|616.35|625.33|617.53|625.49|617.69|623.69|615.89|32
1655291030000|2022-06-15 11:03:50|625.27|617.47|624.58|616.78|625.29|617.49|624.1|616.3|28
1655291040000|2022-06-15 11:04:00|624.59|616.79|624.36|616.56|624.59|616.79|624.32|616.52|26
1655291050000|2022-06-15 11:04:10|624.26|616.46|623.73|615.93|624.74|616.94|623.73|615.93|28
1655291060000|2022-06-15 11:04:20|623.75|615.95|623.94|616.14|623.95|616.15|623.66|615.86|25
1655291070000|2022-06-15 11:04:30|623.92|616.12|623.31|615.51|624.06|616.26|623.31|615.51|24
1655291080000|2022-06-15 11:04:40|623.32|615.52|622.72|614.92|623.32|615.52|622.01|614.21|33
1655291090000|2022-06-15 11:04:50|622.71|614.91|622.4|614.6|622.78|614.98|622.31|614.51|33
1655291100000|2022-06-15 11:05:00|622.39|614.59|622.36|614.56|622.71|614.91|622.2|614.4|30
1655291110000|2022-06-15 11:05:10|622.28|614.48|622.4|614.6|622.47|614.67|622.23|614.43|17
1655291120000|2022-06-15 11:05:20|622.39|614.59|622.26|614.46|622.44|614.64|622.23|614.43|25
1655291130000|2022-06-15 11:05:30|622.53|614.73|623.63|615.83|623.64|615.84|622.36|614.56|30
1655291140000|2022-06-15 11:05:40|623.64|615.84|624.14|616.34|624.61|616.81|623.64|615.84|28
1655291150000|2022-06-15 11:05:50|624.13|616.33|624.29|616.49|624.77|616.97|623.7|615.9|28
1655291160000|2022-06-15 11:06:00|624.37|616.57|624.36|616.56|624.38|616.58|624.12|616.32|26
1655291170000|2022-06-15 11:06:10|624.37|616.57|623.94|616.14|624.44|616.64|623.78|615.98|19
1655291180000|2022-06-15 11:06:20|623.93|616.13|623.53|615.73|624.17|616.37|623.53|615.73|22
1655291190000|2022-06-15 11:06:30|623.45|615.65|623.36|615.56|623.92|616.12|623.36|615.56|27
1655291200000|2022-06-15 11:06:40|623.38|615.58|622.78|614.98|623.38|615.58|622.76|614.96|23
1655291210000|2022-06-15 11:06:50|622.77|614.97|623.16|615.36|623.25|615.45|622.5|614.7|22
1655291220000|2022-06-15 11:07:00|623.15|615.35|623.08|615.28|623.3|615.5|622.83|615.03|24
1655291230000|2022-06-15 11:07:10|623.16|615.36|622.35|614.55|623.19|615.39|622.3|614.5|34
1655291240000|2022-06-15 11:07:20|622.34|614.54|621.94|614.14|622.52|614.72|621.59|613.79|24
1655291250000|2022-06-15 11:07:30|621.95|614.15|621.63|613.83|622.17|614.37|621.4|613.6|27
1655291260000|2022-06-15 11:07:40|621.54|613.74|620.26|612.46|621.54|613.74|620.26|612.46|30
1655291270000|2022-06-15 11:07:50|620.33|612.53|620.07|612.27|620.38|612.58|619.11|611.31|35
1655291280000|2022-06-15 11:08:00|620.11|612.31|620.53|612.73|620.55|612.75|619.95|612.15|29
1655291290000|2022-06-15 11:08:10|620.54|612.74|620.58|612.78|621.1|613.3|620.34|612.54|33
1655291300000|2022-06-15 11:08:20|620.47|612.67|621.05|613.25|621.61|613.81|620.47|612.67|28
1655291310000|2022-06-15 11:08:30|621.07|613.27|621.49|613.69|621.49|613.69|621.07|613.27|29
1655291320000|2022-06-15 11:08:40|621.51|613.71|621.27|613.47|621.84|614.04|621.22|613.42|32
1655291330000|2022-06-15 11:08:50|621.17|613.37|621.69|613.89|621.69|613.89|621.17|613.37|25
1655291340000|2022-06-15 11:09:00|621.66|613.86|622.25|614.45|622.83|615.03|621.49|613.69|31
1655291350000|2022-06-15 11:09:10|622.22|614.42|622.54|614.74|622.54|614.74|622.11|614.31|21
1655291360000|2022-06-15 11:09:20|622.67|614.87|622.68|614.88|622.96|615.16|622.36|614.56|28
1655291370000|2022-06-15 11:09:30|622.69|614.89|623.01|615.21|623.04|615.24|622.69|614.89|26
1655291380000|2022-06-15 11:09:40|623|615.2|622.11|614.31|623.07|615.27|622.11|614.31|23
1655291390000|2022-06-15 11:09:50|622.1|614.3|621.43|613.63|622.42|614.62|621.43|613.63|28
1655291400000|2022-06-15 11:10:00|621.33|613.53|621.27|613.47|621.35|613.55|621.16|613.36|28
1655291410000|2022-06-15 11:10:10|621.26|613.46|622.05|614.25|622.05|614.25|621.23|613.43|24
1655291420000|2022-06-15 11:10:20|622.09|614.29|622.75|614.95|622.8|615|621.95|614.15|26
1655291430000|2022-06-15 11:10:30|622.79|614.99|622.7|614.9|622.83|615.03|622.7|614.9|12
1655291440000|2022-06-15 11:10:40|622.72|614.92|623.12|615.32|623.18|615.38|622.72|614.92|18
1655291450000|2022-06-15 11:10:50|623.13|615.33|623.39|615.59|623.44|615.64|623.03|615.23|24
1655291460000|2022-06-15 11:11:00|623.41|615.61|625.23|617.43|625.32|617.52|623.2|615.4|36
1655291470000|2022-06-15 11:11:10|625.25|617.45|625.48|617.68|625.48|617.68|625.1|617.3|24
1655291480000|2022-06-15 11:11:20|625.42|617.62|624.71|616.91|625.68|617.88|624.71|616.91|23
1655291490000|2022-06-15 11:11:30|624.75|616.95|625.03|617.23|625.21|617.41|624.74|616.94|23
1655291500000|2022-06-15 11:11:40|624.99|617.19|625.54|617.74|625.54|617.74|624.81|617.01|23
1655291510000|2022-06-15 11:11:50|625.55|617.75|625.22|617.42|625.55|617.75|625.22|617.42|21
1655291520000|2022-06-15 11:12:00|625.19|617.39|625.68|617.88|625.7|617.9|625.18|617.38|29
1655291530000|2022-06-15 11:12:10|625.64|617.84|625.96|618.16|626.17|618.37|625.6|617.8|20
1655291540000|2022-06-15 11:12:20|625.95|618.15|626.28|618.48|626.28|618.48|625.7|617.9|23
1655291550000|2022-06-15 11:12:30|626.3|618.5|626.07|618.27|626.3|618.5|626.04|618.24|17
1655291560000|2022-06-15 11:12:40|626.06|618.26|625.49|617.69|626.06|618.26|625.36|617.56|25
1655291570000|2022-06-15 11:12:50|625.4|617.6|626.42|618.62|626.54|618.74|625.35|617.55|34
1655291580000|2022-06-15 11:13:00|626.65|618.85|627.16|619.36|627.37|619.57|626.44|618.64|25
1655291590000|2022-06-15 11:13:10|627.17|619.37|627.25|619.45|627.51|619.71|627.04|619.24|31
1655291600000|2022-06-15 11:13:20|627.29|619.49|627.31|619.51|627.4|619.6|627.25|619.45|21
1655291610000|2022-06-15 11:13:30|627.32|619.52|627.65|619.85|627.66|619.86|627.28|619.48|16
1655291620000|2022-06-15 11:13:40|627.51|619.71|627.45|619.65|627.52|619.72|627.05|619.25|22
1655291630000|2022-06-15 11:13:50|627.4|619.6|627.53|619.73|627.54|619.74|627.36|619.56|23
1655291640000|2022-06-15 11:14:00|627.56|619.76|628.6|620.8|628.6|620.8|627.3|619.5|26
1655291650000|2022-06-15 11:14:10|628.64|620.84|628.42|620.62|628.78|620.98|627.9|620.1|29
1655291660000|2022-06-15 11:14:20|628.43|620.63|628.58|620.78|628.61|620.81|628.26|620.46|12
1655291670000|2022-06-15 11:14:30|628.57|620.77|627.27|619.47|628.57|620.77|626.93|619.13|33
1655291680000|2022-06-15 11:14:40|627.28|619.48|627.94|620.14|627.94|620.14|627.13|619.33|29
1655291690000|2022-06-15 11:14:50|627.74|619.94|628.08|620.28|628.08|620.28|627.74|619.94|22
1655291700000|2022-06-15 11:15:00|628.07|620.27|627.22|619.42|628.09|620.29|627.15|619.35|27
1655291710000|2022-06-15 11:15:10|627.21|619.41|627.57|619.77|627.57|619.77|626.62|618.82|27
1655291720000|2022-06-15 11:15:20|627.55|619.75|628.24|620.44|628.27|620.47|627.2|619.4|27
1655291730000|2022-06-15 11:15:30|628.23|620.43|627.88|620.08|628.27|620.47|627.81|620.01|27
1655291740000|2022-06-15 11:15:40|627.87|620.07|627.31|619.51|628.18|620.38|627.28|619.48|25
1655291750000|2022-06-15 11:15:50|627.26|619.46|627.01|619.21|627.27|619.47|626.45|618.65|27
1655291760000|2022-06-15 11:16:00|627|619.2|626.29|618.49|627|619.2|626.27|618.47|26
1655291770000|2022-06-15 11:16:10|626.25|618.45|625.72|617.92|626.27|618.47|625.51|617.71|29
1655291780000|2022-06-15 11:16:20|625.74|617.94|625.52|617.72|626.31|618.51|625.52|617.72|28
1655291790000|2022-06-15 11:16:30|625.51|617.71|625.53|617.73|625.54|617.74|625.33|617.53|24
1655291800000|2022-06-15 11:16:40|625.49|617.69|626.21|618.41|626.32|618.52|625.17|617.37|32
1655291810000|2022-06-15 11:16:50|626.18|618.38|625.98|618.18|626.3|618.5|625.6|617.8|30
1655291820000|2022-06-15 11:17:00|625.95|618.15|625.6|617.8|625.99|618.19|625.59|617.79|20
1655291830000|2022-06-15 11:17:10|625.61|617.81|625.32|617.52|625.84|618.04|625.31|617.51|25
1655291840000|2022-06-15 11:17:20|625.31|617.51|625.45|617.65|625.45|617.65|625.18|617.38|23
1655291850000|2022-06-15 11:17:30|625.34|617.54|626.36|618.56|626.36|618.56|625.3|617.5|23
1655291860000|2022-06-15 11:17:40|626.37|618.57|626.34|618.54|626.82|619.02|626.34|618.54|23
1655291870000|2022-06-15 11:17:50|626.35|618.55|626.13|618.33|626.91|619.11|626.13|618.33|17
1655291880000|2022-06-15 11:18:00|626.1|618.3|626.2|618.4|626.34|618.54|626.1|618.3|17
1655291890000|2022-06-15 11:18:10|626.31|618.51|625.57|617.77|626.37|618.57|625.57|617.77|30
1655291900000|2022-06-15 11:18:20|625.34|617.54|625.19|617.39|625.57|617.77|624.93|617.13|21
1655291910000|2022-06-15 11:18:30|625.2|617.4|625.08|617.28|625.32|617.52|624.71|616.91|27
1655291920000|2022-06-15 11:18:40|625.09|617.29|625.64|617.84|625.64|617.84|625.06|617.26|19
1655291930000|2022-06-15 11:18:50|625.65|617.85|625.92|618.12|626.11|618.31|625.65|617.85|17
1655291940000|2022-06-15 11:19:00|625.77|617.97|625.34|617.54|626.06|618.26|625.21|617.41|17
1655291950000|2022-06-15 11:19:10|625.37|617.57|625.22|617.42|625.37|617.57|625.14|617.34|22
1655291960000|2022-06-15 11:19:20|625.19|617.39|625.14|617.34|625.34|617.54|625.08|617.28|22
1655291970000|2022-06-15 11:19:30|625.22|617.42|624.69|616.89|625.35|617.55|624.22|616.42|21
1655291980000|2022-06-15 11:19:40|624.68|616.88|625.03|617.23|625.4|617.6|624.22|616.42|25
1655291990000|2022-06-15 11:19:50|625.05|617.25|625.29|617.49|625.62|617.82|625.03|617.23|25
1655292000000|2022-06-15 11:20:00|625.51|617.71|625.75|617.95|625.75|617.95|625.09|617.29|22
1655292010000|2022-06-15 11:20:10|625.74|617.94|627.63|619.83|627.63|619.83|625.54|617.74|29
1655292020000|2022-06-15 11:20:20|627.79|619.99|629.36|621.56|629.48|621.68|627.59|619.79|34
1655292030000|2022-06-15 11:20:30|629.47|621.67|629.54|621.74|629.65|621.85|628.87|621.07|31
1655292040000|2022-06-15 11:20:40|629.5|621.7|629.44|621.64|629.88|622.08|629.31|621.51|29
1655292050000|2022-06-15 11:20:50|629.45|621.65|629.76|621.96|630.01|622.21|629.45|621.65|28
1655292060000|2022-06-15 11:21:00|629.81|622.01|630.03|622.23|630.57|622.77|629.42|621.62|28
1655292070000|2022-06-15 11:21:10|630.96|623.16|632.44|624.64|632.44|624.64|630.32|622.52|31
1655292080000|2022-06-15 11:21:20|632.38|624.58|630.94|623.14|632.47|624.67|630.72|622.92|29
1655292090000|2022-06-15 11:21:30|630.95|623.15|633.19|625.39|633.28|625.48|630.95|623.15|36
1655292100000|2022-06-15 11:21:40|633.03|625.23|634.86|627.06|635.33|627.53|633.03|625.23|34
1655292110000|2022-06-15 11:21:50|634.76|626.96|637|629.2|637|629.2|634.53|626.73|34
1655292120000|2022-06-15 11:22:00|636.68|628.88|637.15|629.35|637.15|629.35|635.31|627.51|33
1655292130000|2022-06-15 11:22:10|636.77|628.97|636.92|629.12|637.31|629.51|636.5|628.7|28
1655292140000|2022-06-15 11:22:20|636.9|629.1|636.25|628.45|637.08|629.28|636.24|628.44|24
1655292150000|2022-06-15 11:22:30|636.34|628.54|636.76|628.96|636.76|628.96|636.26|628.46|24
1655292160000|2022-06-15 11:22:40|636.81|629.01|637.31|629.51|637.5|629.7|636.42|628.62|32
1655292170000|2022-06-15 11:22:50|637.32|629.52|637.44|629.64|637.54|629.74|636.73|628.93|29
1655292180000|2022-06-15 11:23:00|637.5|629.7|637.44|629.64|637.71|629.91|637.27|629.47|23
1655292190000|2022-06-15 11:23:10|637.45|629.65|637.12|629.32|637.45|629.65|637.1|629.3|32
1655292200000|2022-06-15 11:23:20|636.78|628.98|636.81|629.01|637.26|629.46|636.63|628.83|27
1655292210000|2022-06-15 11:23:30|636.92|629.12|636.54|628.74|637.03|629.23|636.29|628.49|26
1655292220000|2022-06-15 11:23:40|636.51|628.71|637.57|629.77|637.57|629.77|636.51|628.71|29
1655292230000|2022-06-15 11:23:50|637.51|629.71|638.14|630.34|638.26|630.46|637.42|629.62|33
1655292240000|2022-06-15 11:24:00|638.13|630.33|637.21|629.41|638.29|630.49|636.94|629.14|31
1655292250000|2022-06-15 11:24:10|637.23|629.43|638.91|631.11|638.91|631.11|637.23|629.43|29
1655292260000|2022-06-15 11:24:20|638.94|631.14|641.98|634.18|641.99|634.19|638.22|630.42|34
1655292270000|2022-06-15 11:24:30|641.85|634.05|641.23|633.43|641.85|634.05|640.87|633.07|34
1655292280000|2022-06-15 11:24:40|641.26|633.46|641.16|633.36|641.58|633.78|641.16|633.36|29
1655292290000|2022-06-15 11:24:50|641.17|633.37|641.48|633.68|641.83|634.03|640.97|633.17|34
1655292300000|2022-06-15 11:25:00|641.27|633.47|641.25|633.45|641.87|634.07|641.18|633.38|32
1655292310000|2022-06-15 11:25:10|641.2|633.4|642.23|634.43|642.33|634.53|641.2|633.4|33
1655292320000|2022-06-15 11:25:20|642.18|634.38|642.42|634.62|642.48|634.68|642.11|634.31|25
1655292330000|2022-06-15 11:25:30|642.41|634.61|641.29|633.49|642.53|634.73|641.29|633.49|24
1655292340000|2022-06-15 11:25:40|641.34|633.54|641.3|633.5|641.51|633.71|641.21|633.41|21
1655292350000|2022-06-15 11:25:50|641.29|633.49|641.36|633.56|641.38|633.58|641.17|633.37|25
1655292360000|2022-06-15 11:26:00|641.37|633.57|640.57|632.77|641.55|633.75|640.3|632.5|28
1655292370000|2022-06-15 11:26:10|640.46|632.66|640.27|632.47|640.46|632.66|639.58|631.78|20
1655292380000|2022-06-15 11:26:20|640.29|632.49|640.38|632.58|640.78|632.98|640.12|632.32|19
1655292390000|2022-06-15 11:26:30|640.43|632.63|639.13|631.33|640.85|633.05|639.13|631.33|29
1655292400000|2022-06-15 11:26:40|639.67|631.87|639.11|631.31|639.67|631.87|638.99|631.19|25
1655292410000|2022-06-15 11:26:50|639.13|631.33|638.34|630.54|639.29|631.49|638.22|630.42|33
1655292420000|2022-06-15 11:27:00|638.48|630.68|638.59|630.79|638.77|630.97|638.22|630.42|29
1655292430000|2022-06-15 11:27:10|639.09|631.29|639.99|632.19|639.99|632.19|638.5|630.7|32
1655292440000|2022-06-15 11:27:20|640.08|632.28|640.3|632.5|640.53|632.73|640.06|632.26|33
1655292450000|2022-06-15 11:27:30|640.28|632.48|639.82|632.02|640.29|632.49|639.82|632.02|28
1655292460000|2022-06-15 11:27:40|640.39|632.59|642.6|634.8|643.15|635.35|640.3|632.5|35
1655292470000|2022-06-15 11:27:50|642.34|634.54|642.48|634.68|642.5|634.7|641.97|634.17|19
1655292480000|2022-06-15 11:28:00|642.34|634.54|642.28|634.48|642.89|635.09|642.06|634.26|22
1655292490000|2022-06-15 11:28:10|642.42|634.62|642.27|634.47|642.42|634.62|641.43|633.63|27
1655292500000|2022-06-15 11:28:20|642.28|634.48|642.7|634.9|642.96|635.16|642.28|634.48|27
1655292510000|2022-06-15 11:28:30|642.68|634.88|645.1|637.3|645.34|637.54|642.45|634.65|33
1655292520000|2022-06-15 11:28:40|645.04|637.24|645.18|637.38|645.18|637.38|644.19|636.39|36
1655292530000|2022-06-15 11:28:50|644.97|637.17|644.32|636.52|645.51|637.71|644.27|636.47|31
1655292540000|2022-06-15 11:29:00|644.35|636.55|645.11|637.31|645.35|637.55|644.17|636.37|29
1655292550000|2022-06-15 11:29:10|645.14|637.34|647.08|639.28|647.08|639.28|645.14|637.34|32
1655292560000|2022-06-15 11:29:20|647.4|639.6|647.27|639.47|647.7|639.9|647.08|639.28|34
1655292570000|2022-06-15 11:29:30|647.37|639.57|646.66|638.86|647.44|639.64|646.29|638.49|26
1655292580000|2022-06-15 11:29:40|646.4|638.6|645.49|637.69|646.97|639.17|645.48|637.68|31
1655292590000|2022-06-15 11:29:50|645.48|637.68|646.66|638.86|646.66|638.86|645.38|637.58|23
1655292600000|2022-06-15 11:30:00|646.48|638.68|646.27|638.47|646.48|638.68|645.29|637.49|28
1655292610000|2022-06-15 11:30:10|646.81|639.01|647.01|639.21|647.14|639.34|646.25|638.45|34
1655292620000|2022-06-15 11:30:20|646.73|638.93|647.51|639.71|647.65|639.85|646.73|638.93|35
1655292630000|2022-06-15 11:30:30|647.53|639.73|650.12|642.32|650.12|642.32|647.39|639.59|38
1655292640000|2022-06-15 11:30:40|649.51|641.71|649.91|642.11|650.36|642.56|649.48|641.68|33
1655292650000|2022-06-15 11:30:50|649.94|642.14|651.86|644.06|652.74|644.94|649.89|642.09|36
1655292660000|2022-06-15 11:31:00|651.71|643.91|650.75|642.95|651.73|643.93|650.23|642.43|35
1655292670000|2022-06-15 11:31:10|650.87|643.07|649.74|641.94|651.44|643.64|649.69|641.89|36
1655292680000|2022-06-15 11:31:20|649.71|641.91|648.93|641.13|649.92|642.12|648.48|640.68|33
1655292690000|2022-06-15 11:31:30|648.9|641.1|648.8|641|648.98|641.18|648.43|640.63|19
1655292700000|2022-06-15 11:31:40|648.79|640.99|648.46|640.66|648.8|641|648.37|640.57|18
1655292710000|2022-06-15 11:31:50|648.55|640.75|647.53|639.73|648.55|640.75|647.51|639.71|27
1655292720000|2022-06-15 11:32:00|647.58|639.78|646.4|638.6|647.58|639.78|646.32|638.52|26
1655292730000|2022-06-15 11:32:10|646.41|638.61|646.86|639.06|646.96|639.16|645.45|637.65|32
1655292740000|2022-06-15 11:32:20|646.82|639.02|645.92|638.12|646.89|639.09|645.76|637.96|33
1655292750000|2022-06-15 11:32:30|645.78|637.98|646.04|638.24|646.4|638.6|645.54|637.74|33
1655292760000|2022-06-15 11:32:40|645.85|638.05|645.92|638.12|646.8|639|645.85|638.05|30
1655292770000|2022-06-15 11:32:50|645.86|638.06|646.4|638.6|646.4|638.6|645.41|637.61|27
1655292780000|2022-06-15 11:33:00|646.24|638.44|646.9|639.1|647.59|639.79|646.24|638.44|33
1655292790000|2022-06-15 11:33:10|646.95|639.15|645.57|637.77|647.01|639.21|645.57|637.77|34
1655292800000|2022-06-15 11:33:20|645.51|637.71|645.34|637.54|645.64|637.84|645|637.2|27
1655292810000|2022-06-15 11:33:30|645.3|637.5|644.56|636.76|645.42|637.62|644.51|636.71|26
1655292820000|2022-06-15 11:33:40|645.05|637.25|644.88|637.08|645.38|637.58|644.77|636.97|34
1655292830000|2022-06-15 11:33:50|644.89|637.09|644.7|636.9|645|637.2|644.41|636.61|31
1655292840000|2022-06-15 11:34:00|644.54|636.74|644.72|636.92|644.92|637.12|643.27|635.47|39
1655292850000|2022-06-15 11:34:10|644.77|636.97|643.52|635.72|644.78|636.98|643.39|635.59|33
1655292860000|2022-06-15 11:34:20|643.58|635.78|644.07|636.27|644.07|636.27|643.3|635.5|32
1655292870000|2022-06-15 11:34:30|644.13|636.33|644.37|636.57|644.67|636.87|644.13|636.33|29
1655292880000|2022-06-15 11:34:40|644.39|636.59|644.01|636.21|644.39|636.59|643.6|635.8|23
1655292890000|2022-06-15 11:34:50|644.02|636.22|643.56|635.76|644.55|636.75|643.38|635.58|30
1655292900000|2022-06-15 11:35:00|643.46|635.66|641.98|634.18|643.68|635.88|641.47|633.67|37
1655292910000|2022-06-15 11:35:10|641.95|634.15|642.8|635|643|635.2|641.7|633.9|34
1655292920000|2022-06-15 11:35:20|643.16|635.36|643.65|635.85|643.65|635.85|642.77|634.97|27
1655292930000|2022-06-15 11:35:30|643.66|635.86|644.05|636.25|644.05|636.25|643.42|635.62|34
1655292940000|2022-06-15 11:35:40|644.08|636.28|644.63|636.83|644.8|637|643.97|636.17|31
1655292950000|2022-06-15 11:35:50|644.64|636.84|646.02|638.22|646.35|638.55|644.53|636.73|32
1655292960000|2022-06-15 11:36:00|646.04|638.24|647.95|640.15|647.96|640.16|646.04|638.24|33
1655292970000|2022-06-15 11:36:10|647.96|640.16|647.27|639.47|648.02|640.22|647.04|639.24|34
1655292980000|2022-06-15 11:36:20|647.26|639.46|646.06|638.26|647.29|639.49|645.33|637.53|32
1655292990000|2022-06-15 11:36:30|645.85|638.05|645.83|638.03|645.99|638.19|645.4|637.6|36
1655293000000|2022-06-15 11:36:40|645.82|638.02|645.54|637.74|645.88|638.08|645.23|637.43|29
1655293010000|2022-06-15 11:36:50|645.63|637.83|647.02|639.22|647.19|639.39|645.63|637.83|34
1655293020000|2022-06-15 11:37:00|646.91|639.11|645.24|637.44|647.03|639.23|645.24|637.44|29
1655293030000|2022-06-15 11:37:10|645.18|637.38|644|636.2|645.26|637.46|643.38|635.58|21
1655293040000|2022-06-15 11:37:20|643.93|636.13|644.13|636.33|644.75|636.95|643.46|635.66|36
1655293050000|2022-06-15 11:37:30|643.75|635.95|643.56|635.76|643.75|635.95|643.27|635.47|28
1655293060000|2022-06-15 11:37:40|643.51|635.71|642.65|634.85|643.58|635.78|642.19|634.39|30
1655293070000|2022-06-15 11:37:50|642.77|634.97|643.7|635.9|643.86|636.06|642.76|634.96|23
1655293080000|2022-06-15 11:38:00|643.6|635.8|643.71|635.91|644.38|636.58|643.6|635.8|29
1655293090000|2022-06-15 11:38:10|643.48|635.68|643.17|635.37|643.5|635.7|642.49|634.69|24
1655293100000|2022-06-15 11:38:20|643.15|635.35|643.36|635.56|643.45|635.65|642.03|634.23|30
1655293110000|2022-06-15 11:38:30|643.58|635.78|643.32|635.52|643.59|635.79|642.98|635.18|33
1655293120000|2022-06-15 11:38:40|643.33|635.53|644.34|636.54|644.34|636.54|643.26|635.46|34
1655293130000|2022-06-15 11:38:50|644.24|636.44|642.97|635.17|644.25|636.45|642.97|635.17|32
1655293140000|2022-06-15 11:39:00|643.13|635.33|643.44|635.64|643.48|635.68|643.11|635.31|25
1655293150000|2022-06-15 11:39:10|643.43|635.63|644.16|636.36|644.28|636.48|643.22|635.42|33
1655293160000|2022-06-15 11:39:20|644.18|636.38|645.2|637.4|645.21|637.41|644.18|636.38|23
1655293170000|2022-06-15 11:39:30|645.17|637.37|644.89|637.09|645.26|637.46|644.84|637.04|20
1655293180000|2022-06-15 11:39:40|644.9|637.1|644.51|636.71|645.25|637.45|644.51|636.71|19
1655293190000|2022-06-15 11:39:50|644.53|636.73|644.62|636.82|645.25|637.45|644.52|636.72|23
1655293200000|2022-06-15 11:40:00|644.63|636.83|643.49|635.69|644.68|636.88|643.43|635.63|28
1655293210000|2022-06-15 11:40:10|643.48|635.68|644.3|636.5|644.38|636.58|643.47|635.67|27
1655293220000|2022-06-15 11:40:20|644.32|636.52|644.98|637.18|644.98|637.18|644.31|636.51|24
1655293230000|2022-06-15 11:40:30|644.86|637.06|645.73|637.93|646.17|638.37|644.86|637.06|26
1655293240000|2022-06-15 11:40:40|645.83|638.03|645.21|637.41|645.89|638.09|645.21|637.41|25
1655293250000|2022-06-15 11:40:50|645.32|637.52|645.1|637.3|645.61|637.81|645.06|637.26|31
1655293260000|2022-06-15 11:41:00|645.09|637.29|644.29|636.49|645.31|637.51|644.22|636.42|27
1655293270000|2022-06-15 11:41:10|644.34|636.54|643.96|636.16|644.4|636.6|643.59|635.79|31
1655293280000|2022-06-15 11:41:20|643.93|636.13|644.01|636.21|644.26|636.46|643.63|635.83|32
1655293290000|2022-06-15 11:41:30|644.19|636.39|643.62|635.82|644.31|636.51|643.56|635.76|26
1655293300000|2022-06-15 11:41:40|643.55|635.75|643.63|635.83|644.35|636.55|643.51|635.71|29
1655293310000|2022-06-15 11:41:50|643.69|635.89|646|638.2|646|638.2|643.69|635.89|26
1655293320000|2022-06-15 11:42:00|646.01|638.21|645.17|637.37|646.49|638.69|645.16|637.36|27
1655293330000|2022-06-15 11:42:10|645.23|637.43|645.26|637.46|645.37|637.57|645.12|637.32|18
1655293340000|2022-06-15 11:42:20|645.36|637.56|645.53|637.73|645.53|637.73|645.21|637.41|24
1655293350000|2022-06-15 11:42:30|645.55|637.75|646.09|638.29|646.76|638.96|645.55|637.75|25
1655293360000|2022-06-15 11:42:40|646.2|638.4|647.42|639.62|647.42|639.62|646.2|638.4|29
1655293370000|2022-06-15 11:42:50|647.4|639.6|647.92|640.12|647.95|640.15|647.07|639.27|25
1655293380000|2022-06-15 11:43:00|647.99|640.19|648.24|640.44|648.85|641.05|647.8|640|34
1655293390000|2022-06-15 11:43:10|648.22|640.42|648.63|640.83|648.81|641.01|647.86|640.06|29
1655293400000|2022-06-15 11:43:20|648.88|641.08|648.35|640.55|649.13|641.33|648.23|640.43|29
1655293410000|2022-06-15 11:43:30|648.36|640.56|648.32|640.52|648.48|640.68|648.13|640.33|30
1655293420000|2022-06-15 11:43:40|648.33|640.53|649.6|641.8|649.6|641.8|648.28|640.48|21
1655293430000|2022-06-15 11:43:50|649.8|642|650.2|642.4|650.55|642.75|649.52|641.72|31
1655293440000|2022-06-15 11:44:00|650.19|642.39|649.45|641.65|650.32|642.52|649.27|641.47|25
1655293450000|2022-06-15 11:44:10|649.6|641.8|648.02|640.22|649.65|641.85|647.69|639.89|23
1655293460000|2022-06-15 11:44:20|648.03|640.23|647.9|640.1|648.4|640.6|647.51|639.71|29
1655293470000|2022-06-15 11:44:30|647.81|640.01|647.35|639.55|647.81|640.01|647.02|639.22|25
1655293480000|2022-06-15 11:44:40|647.34|639.54|646.17|638.37|647.34|639.54|646.16|638.36|30
1655293490000|2022-06-15 11:44:50|646.19|638.39|646.87|639.07|646.91|639.11|646|638.2|26
1655293500000|2022-06-15 11:45:00|646.75|638.95|646.3|638.5|646.96|639.16|646.25|638.45|35
1655293510000|2022-06-15 11:45:10|646.28|638.48|644.56|636.76|646.28|638.48|644.56|636.76|30
1655293520000|2022-06-15 11:45:20|644.36|636.56|643.46|635.66|644.57|636.77|643.43|635.63|26
1655293530000|2022-06-15 11:45:30|643.85|636.05|643.62|635.82|643.85|636.05|643.26|635.46|29
1655293540000|2022-06-15 11:45:40|643.46|635.66|643.37|635.57|643.46|635.66|642.45|634.65|26
1655293550000|2022-06-15 11:45:50|643.26|635.46|644.09|636.29|644.17|636.37|643.22|635.42|28
1655293560000|2022-06-15 11:46:00|644.3|636.5|643.35|635.55|644.3|636.5|643.35|635.55|29
1655293570000|2022-06-15 11:46:10|643.34|635.54|643.05|635.25|643.34|635.54|642.92|635.12|19
1655293580000|2022-06-15 11:46:20|643.1|635.3|642.75|634.95|643.58|635.78|642.75|634.95|28
1655293590000|2022-06-15 11:46:30|642.73|634.93|642.92|635.12|643|635.2|642.68|634.88|22
1655293600000|2022-06-15 11:46:40|642.8|635|642.98|635.18|643.09|635.29|642.54|634.74|26
1655293610000|2022-06-15 11:46:50|642.96|635.16|643.6|635.8|643.6|635.8|642.58|634.78|29
1655293620000|2022-06-15 11:47:00|643.49|635.69|643.6|635.8|643.6|635.8|643.19|635.39|31
1655293630000|2022-06-15 11:47:10|643.25|635.45|644.26|636.46|644.26|636.46|643.17|635.37|27
1655293640000|2022-06-15 11:47:20|644.25|636.45|644.94|637.14|645.06|637.26|644.14|636.34|27
1655293650000|2022-06-15 11:47:30|645.03|637.23|644.29|636.49|645.03|637.23|644.27|636.47|36
1655293660000|2022-06-15 11:47:40|644.28|636.48|644.04|636.24|644.3|636.5|643.57|635.77|25
1655293670000|2022-06-15 11:47:50|644.08|636.28|643.67|635.87|644.25|636.45|643.36|635.56|26
1655293680000|2022-06-15 11:48:00|643.68|635.88|643.46|635.66|643.89|636.09|643.21|635.41|26
1655293690000|2022-06-15 11:48:10|643.48|635.68|643.72|635.92|643.77|635.97|643.48|635.68|23
1655293700000|2022-06-15 11:48:20|643.71|635.91|643.47|635.67|643.79|635.99|643.46|635.66|21
1655293710000|2022-06-15 11:48:30|643.48|635.68|643.72|635.92|644.24|636.44|643.46|635.66|26
1655293720000|2022-06-15 11:48:40|643.7|635.9|644.08|636.28|644.1|636.3|643.59|635.79|21
1655293730000|2022-06-15 11:48:50|644.1|636.3|643.88|636.08|644.1|636.3|643.63|635.83|25
1655293740000|2022-06-15 11:49:00|643.87|636.07|643.85|636.05|643.95|636.15|643.46|635.66|22
1655293750000|2022-06-15 11:49:10|643.81|636.01|643.17|635.37|644.07|636.27|643.17|635.37|22
1655293760000|2022-06-15 11:49:20|642.95|635.15|642.38|634.58|642.95|635.15|642.26|634.46|26
1655293770000|2022-06-15 11:49:30|642.37|634.57|641.37|633.57|642.37|634.57|641.37|633.57|22
1655293780000|2022-06-15 11:49:40|641.38|633.58|641.32|633.52|641.4|633.6|641.24|633.44|21
1655293790000|2022-06-15 11:49:50|641.38|633.58|641.35|633.55|641.38|633.58|641.22|633.42|22
1655293800000|2022-06-15 11:50:00|641.34|633.54|641.43|633.63|641.43|633.63|641.27|633.47|22
1655293810000|2022-06-15 11:50:10|641.42|633.62|641.45|633.65|641.51|633.71|641.28|633.48|22
1655293820000|2022-06-15 11:50:20|641.44|633.64|641.65|633.85|641.71|633.91|641.36|633.56|28
1655293830000|2022-06-15 11:50:30|641.64|633.84|642.17|634.37|642.2|634.4|641.39|633.59|28
1655293840000|2022-06-15 11:50:40|642.32|634.52|644.41|636.61|644.41|636.61|642.28|634.48|28
1655293850000|2022-06-15 11:50:50|644.4|636.6|644.26|636.46|644.48|636.68|644.2|636.4|21
1655293860000|2022-06-15 11:51:00|644.21|636.41|645.41|637.61|645.72|637.92|644.18|636.38|33
1655293870000|2022-06-15 11:51:10|645.37|637.57|646.01|638.21|646.16|638.36|645.27|637.47|31
1655293880000|2022-06-15 11:51:20|646.06|638.26|646.34|638.54|646.79|638.99|645.96|638.16|27
1655293890000|2022-06-15 11:51:30|646.36|638.56|646.5|638.7|646.56|638.76|646.23|638.43|26
1655293900000|2022-06-15 11:51:40|646.51|638.71|648.88|641.08|649.03|641.23|646.51|638.71|38
1655293910000|2022-06-15 11:51:50|648.71|640.91|648.32|640.52|648.73|640.93|647.9|640.1|23
1655293920000|2022-06-15 11:52:00|648.36|640.56|648.43|640.63|648.91|641.11|647.69|639.89|30
1655293930000|2022-06-15 11:52:10|648.37|640.57|648.36|640.56|648.71|640.91|648.24|640.44|25
1655293940000|2022-06-15 11:52:20|648.41|640.61|648.39|640.59|648.72|640.92|648.31|640.51|24
1655293950000|2022-06-15 11:52:30|648.35|640.55|647.59|639.79|648.4|640.6|647.59|639.79|25
1655293960000|2022-06-15 11:52:40|647.26|639.46|647.07|639.27|647.31|639.51|647.03|639.23|30
1655293970000|2022-06-15 11:52:50|647.1|639.3|646.37|638.57|647.42|639.62|646.37|638.57|23
1655293980000|2022-06-15 11:53:00|646.45|638.65|646.39|638.59|646.61|638.81|646.28|638.48|27
1655293990000|2022-06-15 11:53:10|646.38|638.58|647.33|639.53|647.33|639.53|646.32|638.52|31
1655294000000|2022-06-15 11:53:20|647.38|639.58|649.72|641.92|649.72|641.92|647.34|639.54|32
1655294010000|2022-06-15 11:53:30|649.73|641.93|650.34|642.54|650.34|642.54|649.59|641.79|20
1655294020000|2022-06-15 11:53:40|650.07|642.27|650.09|642.29|650.35|642.55|649.85|642.05|24
1655294030000|2022-06-15 11:53:50|649.98|642.18|649.26|641.46|650.09|642.29|649.09|641.29|33
1655294040000|2022-06-15 11:54:00|649.25|641.45|649.46|641.66|649.74|641.94|649.08|641.28|26
1655294050000|2022-06-15 11:54:10|649.51|641.71|650.15|642.35|650.68|642.88|649.51|641.71|28
1655294060000|2022-06-15 11:54:20|650.16|642.36|649.42|641.62|650.35|642.55|649.34|641.54|28
1655294070000|2022-06-15 11:54:30|649.44|641.64|649.15|641.35|649.46|641.66|649.09|641.29|26
1655294080000|2022-06-15 11:54:40|649.16|641.36|648.47|640.67|649.25|641.45|648.21|640.41|19
1655294090000|2022-06-15 11:54:50|648.5|640.7|648.13|640.33|648.86|641.06|647.98|640.18|29
1655294100000|2022-06-15 11:55:00|648.16|640.36|647.38|639.58|648.25|640.45|647.21|639.41|31
1655294110000|2022-06-15 11:55:10|647.39|639.59|648.31|640.51|648.38|640.58|647.37|639.57|30
1655294120000|2022-06-15 11:55:20|648.32|640.52|648.2|640.4|648.33|640.53|648.08|640.28|22
1655294130000|2022-06-15 11:55:30|648.21|640.41|648.18|640.38|648.41|640.61|648.11|640.31|29
1655294140000|2022-06-15 11:55:40|648.17|640.37|647.21|639.41|648.19|640.39|647.11|639.31|29
1655294150000|2022-06-15 11:55:50|647.13|639.33|646.22|638.42|647.33|639.53|645.95|638.15|27
1655294160000|2022-06-15 11:56:00|646.29|638.49|645.26|637.46|646.29|638.49|645.25|637.45|26
1655294170000|2022-06-15 11:56:10|645.32|637.52|646.37|638.57|646.39|638.59|645.31|637.51|31
1655294180000|2022-06-15 11:56:20|646.38|638.58|647.27|639.47|647.41|639.61|646.26|638.46|30
1655294190000|2022-06-15 11:56:30|647.29|639.49|648.05|640.25|648.43|640.63|647.2|639.4|27
1655294200000|2022-06-15 11:56:40|648.15|640.35|647.99|640.19|648.27|640.47|647.99|640.19|29
1655294210000|2022-06-15 11:56:50|648.13|640.33|648.7|640.9|648.7|640.9|647.93|640.13|28
1655294220000|2022-06-15 11:57:00|648.87|641.07|648.39|640.59|649.16|641.36|648.18|640.38|32
1655294230000|2022-06-15 11:57:10|648.42|640.62|647.66|639.86|648.47|640.67|647.45|639.65|29
1655294240000|2022-06-15 11:57:20|647.67|639.87|647.25|639.45|647.75|639.95|647.19|639.39|21
1655294250000|2022-06-15 11:57:30|647.23|639.43|647.09|639.29|647.23|639.43|646.99|639.19|19
1655294260000|2022-06-15 11:57:40|647.1|639.3|647.14|639.34|647.14|639.34|647.01|639.21|26
1655294270000|2022-06-15 11:57:50|647.18|639.38|646.25|638.45|647.18|639.38|646.25|638.45|32
1655294280000|2022-06-15 11:58:00|646.23|638.43|646.82|639.02|647.07|639.27|646.11|638.31|32
1655294290000|2022-06-15 11:58:10|646.62|638.82|646.01|638.21|646.64|638.84|645.85|638.05|27
1655294300000|2022-06-15 11:58:20|646.23|638.43|646.52|638.72|646.74|638.94|646.23|638.43|26
1655294310000|2022-06-15 11:58:30|646.5|638.7|646.55|638.75|646.68|638.88|646.38|638.58|26
1655294320000|2022-06-15 11:58:40|646.44|638.64|646.4|638.6|646.51|638.71|646.2|638.4|22
1655294330000|2022-06-15 11:58:50|646.39|638.59|646.5|638.7|646.93|639.13|646.32|638.52|27
1655294340000|2022-06-15 11:59:00|646.6|638.8|647.59|639.79|647.59|639.79|646.57|638.77|30
1655294350000|2022-06-15 11:59:10|647.63|639.83|647.47|639.67|647.83|640.03|647.18|639.38|27
1655294360000|2022-06-15 11:59:20|647.48|639.68|648.47|640.67|648.47|640.67|647.48|639.68|30
1655294370000|2022-06-15 11:59:30|648.43|640.63|648.02|640.22|648.43|640.63|648.01|640.21|19
1655294380000|2022-06-15 11:59:40|647.99|640.19|648.05|640.25|648.2|640.4|647.99|640.19|23
1655294390000|2022-06-15 11:59:50|648.03|640.23|647.98|640.18|648.18|640.38|647.88|640.08|27
1655294400000|2022-06-15 12:00:00|648.04|640.24|647.62|639.82|648.14|640.34|646.95|639.15|33
1655294410000|2022-06-15 12:00:10|647.52|639.72|646.95|639.15|647.52|639.72|646.94|639.14|24
1655294420000|2022-06-15 12:00:20|646.66|638.86|646.34|638.54|646.97|639.17|646.08|638.28|34
1655294430000|2022-06-15 12:00:30|646.3|638.5|645.89|638.09|646.4|638.6|645.38|637.58|24
1655294440000|2022-06-15 12:00:40|645.59|637.79|645.58|637.78|646|638.2|645.39|637.59|26
1655294450000|2022-06-15 12:00:50|645.76|637.96|646.43|638.63|646.43|638.63|645.73|637.93|31
1655294460000|2022-06-15 12:01:00|646.4|638.6|647.15|639.35|647.91|640.11|646.38|638.58|33
1655294470000|2022-06-15 12:01:10|647.08|639.28|647.15|639.35|647.33|639.53|647|639.2|28
1655294480000|2022-06-15 12:01:20|646.68|638.88|646.55|638.75|646.85|639.05|646.43|638.63|25
1655294490000|2022-06-15 12:01:30|646.53|638.73|646.57|638.77|647.23|639.43|646.53|638.73|26
1655294500000|2022-06-15 12:01:40|646.55|638.75|646.43|638.63|647.09|639.29|646.22|638.42|27
1655294510000|2022-06-15 12:01:50|646.52|638.72|645.9|638.1|646.55|638.75|645.9|638.1|21
1655294520000|2022-06-15 12:02:00|645.91|638.11|646.06|638.26|646.81|639.01|645.9|638.1|33
1655294530000|2022-06-15 12:02:10|646.03|638.23|646.2|638.4|646.37|638.57|646.03|638.23|19
1655294540000|2022-06-15 12:02:20|646.19|638.39|646.91|639.11|647.05|639.25|646.17|638.37|21
1655294550000|2022-06-15 12:02:30|647.23|639.43|646.56|638.76|647.24|639.44|646.37|638.57|26
1655294560000|2022-06-15 12:02:40|646.54|638.74|646.67|638.87|647.21|639.41|646.54|638.74|23
1655294570000|2022-06-15 12:02:50|646.75|638.95|646.35|638.55|646.79|638.99|646.34|638.54|29
1655294580000|2022-06-15 12:03:00|646.34|638.54|646.32|638.52|647.09|639.29|646.32|638.52|28
1655294590000|2022-06-15 12:03:10|646.43|638.63|647.38|639.58|647.51|639.71|646.31|638.51|25
1655294600000|2022-06-15 12:03:20|647.7|639.9|647.24|639.44|648.05|640.25|647.18|639.38|29
1655294610000|2022-06-15 12:03:30|647.34|639.54|647.33|639.53|647.37|639.57|647.19|639.39|20
1655294620000|2022-06-15 12:03:40|647.34|639.54|647.34|639.54|647.41|639.61|647.25|639.45|23
1655294630000|2022-06-15 12:03:50|647.31|639.51|646.42|638.62|647.31|639.51|646.42|638.62|25
1655294640000|2022-06-15 12:04:00|646.36|638.56|647.26|639.46|647.31|639.51|646.36|638.56|33
1655294650000|2022-06-15 12:04:10|647.35|639.55|647.17|639.37|647.35|639.55|647.15|639.35|24
1655294660000|2022-06-15 12:04:20|647.07|639.27|646.76|638.96|647.24|639.44|646.65|638.85|28
1655294670000|2022-06-15 12:04:30|646.43|638.63|645.14|637.34|646.49|638.69|644.98|637.18|31
1655294680000|2022-06-15 12:04:40|645.15|637.35|644.4|636.6|645.23|637.43|644.34|636.54|23
1655294690000|2022-06-15 12:04:50|644.44|636.64|643.8|636|644.44|636.64|643.58|635.78|19
1655294700000|2022-06-15 12:05:00|643.57|635.77|644.08|636.28|644.16|636.36|643.57|635.77|24
1655294710000|2022-06-15 12:05:10|644.1|636.3|644.05|636.25|644.22|636.42|643.94|636.14|16
1655294720000|2022-06-15 12:05:20|644.06|636.26|643.55|635.75|644.19|636.39|643.55|635.75|22
1655294730000|2022-06-15 12:05:30|643.42|635.62|642.13|634.33|643.42|635.62|641.75|633.95|29
1655294740000|2022-06-15 12:05:40|642.4|634.6|642.26|634.46|642.52|634.72|642.25|634.45|17
1655294750000|2022-06-15 12:05:50|642.24|634.44|641.89|634.09|642.24|634.44|641.52|633.72|10
1655294760000|2022-06-15 12:06:00|641.95|634.15|642.98|635.18|642.99|635.19|641.41|633.61|28
1655294770000|2022-06-15 12:06:10|642.96|635.16|641.76|633.96|642.96|635.16|641.4|633.6|30
1655294780000|2022-06-15 12:06:20|641.65|633.85|641.56|633.76|641.67|633.87|641.42|633.62|23
1655294790000|2022-06-15 12:06:30|641.53|633.73|641.33|633.53|641.65|633.85|641.28|633.48|28
1655294800000|2022-06-15 12:06:40|641.32|633.52|642.25|634.45|642.34|634.54|641.28|633.48|27
1655294810000|2022-06-15 12:06:50|642.24|634.44|641.06|633.26|642.24|634.44|640.89|633.09|33
1655294820000|2022-06-15 12:07:00|641.1|633.3|641.82|634.02|642.02|634.22|641.07|633.27|20
1655294830000|2022-06-15 12:07:10|641.81|634.01|641.54|633.74|641.97|634.17|641.31|633.51|23
1655294840000|2022-06-15 12:07:20|641.47|633.67|642.08|634.28|642.25|634.45|641.44|633.64|29
1655294850000|2022-06-15 12:07:30|642.1|634.3|643.3|635.5|643.3|635.5|642.06|634.26|28
1655294860000|2022-06-15 12:07:40|643.34|635.54|643.2|635.4|643.5|635.7|643.2|635.4|25
1655294870000|2022-06-15 12:07:50|643.15|635.35|645.03|637.23|645.03|637.23|643.15|635.35|31
1655294880000|2022-06-15 12:08:00|644.76|636.96|644.42|636.62|645.28|637.48|644.29|636.49|34
1655294890000|2022-06-15 12:08:10|644.35|636.55|644.2|636.4|644.35|636.55|644.19|636.39|25
1655294900000|2022-06-15 12:08:20|644.25|636.45|644.35|636.55|644.4|636.6|644.16|636.36|19
1655294910000|2022-06-15 12:08:30|644.33|636.53|644.38|636.58|644.42|636.62|644.31|636.51|12
1655294920000|2022-06-15 12:08:40|644.31|636.51|644.33|636.53|644.42|636.62|644.31|636.51|21
1655294930000|2022-06-15 12:08:50|644.32|636.52|643.83|636.03|644.34|636.54|643.59|635.79|20
1655294940000|2022-06-15 12:09:00|643.77|635.97|645.31|637.51|645.31|637.51|643.76|635.96|27
1655294950000|2022-06-15 12:09:10|645.22|637.42|644.29|636.49|645.3|637.5|644.29|636.49|28
1655294960000|2022-06-15 12:09:20|644.28|636.48|644.34|636.54|644.46|636.66|644.21|636.41|26
1655294970000|2022-06-15 12:09:30|644.33|636.53|644.37|636.57|644.47|636.67|644.28|636.48|23
1655294980000|2022-06-15 12:09:40|644.31|636.51|643.49|635.69|644.47|636.67|643.37|635.57|31
1655294990000|2022-06-15 12:09:50|643.47|635.67|643.21|635.41|643.47|635.67|643.2|635.4|24
1655295000000|2022-06-15 12:10:00|643.2|635.4|643.45|635.65|643.67|635.87|643.17|635.37|23
1655295010000|2022-06-15 12:10:10|643.38|635.58|644.94|637.14|644.94|637.14|643.38|635.58|29
1655295020000|2022-06-15 12:10:20|644.95|637.15|644.98|637.18|645.35|637.55|644.83|637.03|26
1655295030000|2022-06-15 12:10:30|645|637.2|645.92|638.12|646.04|638.24|645|637.2|22
1655295040000|2022-06-15 12:10:40|645.95|638.15|645.49|637.69|646.17|638.37|645.27|637.47|29
1655295050000|2022-06-15 12:10:50|645.45|637.65|645.24|637.44|645.7|637.9|645.23|637.43|31
1655295060000|2022-06-15 12:11:00|645.23|637.43|645.35|637.55|645.65|637.85|645.22|637.42|28
1655295070000|2022-06-15 12:11:10|645.27|637.47|645.25|637.45|645.4|637.6|645.19|637.39|17
1655295080000|2022-06-15 12:11:20|645.27|637.47|645.34|637.54|645.4|637.6|645.2|637.4|19
1655295090000|2022-06-15 12:11:30|645.33|637.53|645.29|637.49|645.54|637.74|645.01|637.21|27
1655295100000|2022-06-15 12:11:40|645.28|637.48|645.25|637.45|645.38|637.58|645.2|637.4|24
1655295110000|2022-06-15 12:11:50|645.24|637.44|645.21|637.41|645.4|637.6|645.21|637.41|15
1655295120000|2022-06-15 12:12:00|645.2|637.4|645.38|637.58|645.38|637.58|645.03|637.23|22
1655295130000|2022-06-15 12:12:10|645.37|637.57|644.3|636.5|645.37|637.57|644.02|636.22|26
1655295140000|2022-06-15 12:12:20|644.23|636.43|643.48|635.68|644.23|636.43|643.42|635.62|26
1655295150000|2022-06-15 12:12:30|643.38|635.58|644.13|636.33|644.26|636.46|643.34|635.54|23
1655295160000|2022-06-15 12:12:40|644.12|636.32|643.94|636.14|644.28|636.48|643.94|636.14|18
1655295170000|2022-06-15 12:12:50|644.21|636.41|643.45|635.65|644.34|636.54|643.45|635.65|29
1655295180000|2022-06-15 12:13:00|643.56|635.76|643.39|635.59|643.56|635.76|642.34|634.54|32
1655295190000|2022-06-15 12:13:10|643.38|635.58|644.21|636.41|644.21|636.41|643.05|635.25|26
1655295200000|2022-06-15 12:13:20|643.86|636.06|644.27|636.47|644.31|636.51|643.86|636.06|22
1655295210000|2022-06-15 12:13:30|644.24|636.44|644.87|637.07|645.2|637.4|644.24|636.44|30
1655295220000|2022-06-15 12:13:40|645.09|637.29|646.78|638.98|646.78|638.98|644.88|637.08|31
1655295230000|2022-06-15 12:13:50|646.79|638.99|646.41|638.61|647.05|639.25|646.36|638.56|32
1655295240000|2022-06-15 12:14:00|646.63|638.83|647.83|640.03|647.83|640.03|646.18|638.38|32
1655295250000|2022-06-15 12:14:10|647.93|640.13|650.58|642.78|650.9|643.1|647.93|640.13|33
1655295260000|2022-06-15 12:14:20|650.67|642.87|651.07|643.27|651.79|643.99|650.55|642.75|32
1655295270000|2022-06-15 12:14:30|651.08|643.28|652.14|644.34|652.39|644.59|651.08|643.28|31
1655295280000|2022-06-15 12:14:40|652.15|644.35|652.31|644.51|652.49|644.69|652.07|644.27|31
1655295290000|2022-06-15 12:14:50|652.4|644.6|652.38|644.58|652.42|644.62|651.91|644.11|31
1655295300000|2022-06-15 12:15:00|652.42|644.62|655.28|647.48|655.69|647.89|652.38|644.58|38
1655295310000|2022-06-15 12:15:10|654.81|647.01|654.95|647.15|655|647.2|654.1|646.3|30
1655295320000|2022-06-15 12:15:20|655.03|647.23|655.47|647.67|655.52|647.72|654.97|647.17|35
1655295330000|2022-06-15 12:15:30|655.44|647.64|658.07|650.27|658.07|650.27|655.44|647.64|32
1655295340000|2022-06-15 12:15:40|658.37|650.57|658.78|650.98|660.51|652.71|658.37|650.57|40
1655295350000|2022-06-15 12:15:50|658.79|650.99|660.3|652.5|660.3|652.5|658.56|650.76|34
1655295360000|2022-06-15 12:16:00|660.26|652.46|659.93|652.13|660.6|652.8|659.64|651.84|37
1655295370000|2022-06-15 12:16:10|659.82|652.02|659.08|651.28|659.94|652.14|658.76|650.96|38
1655295380000|2022-06-15 12:16:20|659.21|651.41|658.21|650.41|659.26|651.46|658.13|650.33|30
1655295390000|2022-06-15 12:16:30|658.27|650.47|657.42|649.62|658.35|650.55|657.25|649.45|31
1655295400000|2022-06-15 12:16:40|657.4|649.6|657.26|649.46|657.62|649.82|656.91|649.11|26
1655295410000|2022-06-15 12:16:50|657.12|649.32|657.31|649.51|657.89|650.09|656.91|649.11|28
1655295420000|2022-06-15 12:17:00|656.69|648.89|654.67|646.87|656.72|648.92|654.66|646.86|36
1655295430000|2022-06-15 12:17:10|654.25|646.45|653.27|645.47|654.31|646.51|653.27|645.47|38
1655295440000|2022-06-15 12:17:20|653.36|645.56|652.75|644.95|653.51|645.71|652.36|644.56|29
1655295450000|2022-06-15 12:17:30|652.68|644.88|653.26|645.46|653.49|645.69|652.36|644.56|21
1655295460000|2022-06-15 12:17:40|653.27|645.47|652.45|644.65|653.28|645.48|652.25|644.45|30
1655295470000|2022-06-15 12:17:50|652.46|644.66|650.69|642.89|652.53|644.73|650.66|642.86|33
1655295480000|2022-06-15 12:18:00|650.55|642.75|649.78|641.98|650.76|642.96|649.77|641.97|31
1655295490000|2022-06-15 12:18:10|649.77|641.97|649.2|641.4|649.89|642.09|648.42|640.62|32
1655295500000|2022-06-15 12:18:20|649.21|641.41|648.51|640.71|649.7|641.9|648.44|640.64|33
1655295510000|2022-06-15 12:18:30|648.88|641.08|649.25|641.45|649.58|641.78|648.59|640.79|36
1655295520000|2022-06-15 12:18:40|649.23|641.43|648.51|640.71|649.34|641.54|648.44|640.64|27
1655295530000|2022-06-15 12:18:50|648.5|640.7|648.46|640.66|648.74|640.94|648.18|640.38|21
1655295540000|2022-06-15 12:19:00|648.45|640.65|649.29|641.49|649.4|641.6|648.1|640.3|33
1655295550000|2022-06-15 12:19:10|649.31|641.51|648.22|640.42|649.31|641.51|648.21|640.41|32
1655295560000|2022-06-15 12:19:20|648.21|640.41|646.55|638.75|648.21|640.41|646.43|638.63|34
1655295570000|2022-06-15 12:19:30|646.57|638.77|647.52|639.72|647.61|639.81|646.49|638.69|36
1655295580000|2022-06-15 12:19:40|647.53|639.73|648.01|640.21|648.8|641|647.53|639.73|27
1655295590000|2022-06-15 12:19:50|647.35|639.55|647.91|640.11|648.19|640.39|647.35|639.55|29
1655295600000|2022-06-15 12:20:00|647.83|640.03|648.11|640.31|648.24|640.44|647.49|639.69|27
1655295610000|2022-06-15 12:20:10|648.12|640.32|647.69|639.89|648.42|640.62|647.69|639.89|32
1655295620000|2022-06-15 12:20:20|647.7|639.9|647.32|639.52|647.8|640|647.26|639.46|32
1655295630000|2022-06-15 12:20:30|647.37|639.57|647.41|639.61|647.54|639.74|647.21|639.41|26
1655295640000|2022-06-15 12:20:40|647.46|639.66|646.71|638.91|647.58|639.78|646.66|638.86|27
1655295650000|2022-06-15 12:20:50|646.72|638.92|646.39|638.59|647.08|639.28|646.39|638.59|24
1655295660000|2022-06-15 12:21:00|646.34|638.54|646.37|638.57|646.69|638.89|646.02|638.22|30
1655295670000|2022-06-15 12:21:10|646.27|638.47|647.08|639.28|647.08|639.28|646.18|638.38|30
1655295680000|2022-06-15 12:21:20|647.14|639.34|646.35|638.55|647.83|640.03|646.27|638.47|31
1655295690000|2022-06-15 12:21:30|646.34|638.54|645.24|637.44|646.43|638.63|645.21|637.41|23
1655295700000|2022-06-15 12:21:40|645.23|637.43|645.3|637.5|645.62|637.82|645.22|637.42|24
1655295710000|2022-06-15 12:21:50|645.41|637.61|644.28|636.48|645.41|637.61|644.27|636.47|34
1655295720000|2022-06-15 12:22:00|644.54|636.74|645.26|637.46|645.69|637.89|644.34|636.54|29
1655295730000|2022-06-15 12:22:10|645.3|637.5|645.78|637.98|645.79|637.99|645.1|637.3|30
1655295740000|2022-06-15 12:22:20|645.75|637.95|645.25|637.45|645.81|638.01|645.15|637.35|23
1655295750000|2022-06-15 12:22:30|645.23|637.43|644.58|636.78|645.33|637.53|644.38|636.58|25
1655295760000|2022-06-15 12:22:40|644.6|636.8|644.68|636.88|644.95|637.15|644.33|636.53|27
1655295770000|2022-06-15 12:22:50|644.67|636.87|645.04|637.24|645.04|637.24|644.35|636.55|31
1655295780000|2022-06-15 12:23:00|645.25|637.45|644.83|637.03|645.82|638.02|644.49|636.69|27
1655295790000|2022-06-15 12:23:10|644.5|636.7|644.3|636.5|644.5|636.7|643.9|636.1|19
1655295800000|2022-06-15 12:23:20|644.25|636.45|644.49|636.69|644.67|636.87|644.03|636.23|21
1655295810000|2022-06-15 12:23:30|644.44|636.64|644.7|636.9|644.71|636.91|644.29|636.49|18
1655295820000|2022-06-15 12:23:40|644.53|636.73|644.16|636.36|644.53|636.73|643.96|636.16|21
1655295830000|2022-06-15 12:23:50|644.21|636.41|643.89|636.09|644.51|636.71|643.88|636.08|19
1655295840000|2022-06-15 12:24:00|644.24|636.44|643.3|635.5|644.25|636.45|643.27|635.47|19
1655295850000|2022-06-15 12:24:10|643.51|635.71|642.39|634.59|643.55|635.75|642.39|634.59|27
1655295860000|2022-06-15 12:24:20|642.37|634.57|642.32|634.52|642.39|634.59|642.25|634.45|18
1655295870000|2022-06-15 12:24:30|642.35|634.55|643.42|635.62|643.61|635.81|642.29|634.49|30
1655295880000|2022-06-15 12:24:40|643.5|635.7|642.97|635.17|643.5|635.7|642.97|635.17|23
1655295890000|2022-06-15 12:24:50|642.84|635.04|642.9|635.1|643.05|635.25|642.54|634.74|22
1655295900000|2022-06-15 12:25:00|642.77|634.97|642.58|634.78|643.16|635.36|642.42|634.62|30
1655295910000|2022-06-15 12:25:10|642.98|635.18|643.54|635.74|643.54|635.74|642.98|635.18|20
1655295920000|2022-06-15 12:25:20|643.9|636.1|643.55|635.75|644.08|636.28|643.41|635.61|30
1655295930000|2022-06-15 12:25:30|643.66|635.86|643.77|635.97|643.95|636.15|643.35|635.55|28
1655295940000|2022-06-15 12:25:40|643.54|635.74|643.84|636.04|644.03|636.23|643.45|635.65|23
1655295950000|2022-06-15 12:25:50|643.83|636.03|644.15|636.35|644.49|636.69|643.82|636.02|26
1655295960000|2022-06-15 12:26:00|644.16|636.36|643.67|635.87|644.27|636.47|643.67|635.87|21
1655295970000|2022-06-15 12:26:10|644.03|636.23|644.02|636.22|644.1|636.3|643.58|635.78|22
1655295980000|2022-06-15 12:26:20|644.07|636.27|644.15|636.35|644.24|636.44|643.47|635.67|24
1655295990000|2022-06-15 12:26:30|644.05|636.25|643.86|636.06|644.29|636.49|643.76|635.96|25
1655296000000|2022-06-15 12:26:40|643.84|636.04|643.74|635.94|643.95|636.15|643.59|635.79|23
1655296010000|2022-06-15 12:26:50|643.85|636.05|644.58|636.78|644.59|636.79|643.85|636.05|30
1655296020000|2022-06-15 12:27:00|644.53|636.73|645.44|637.64|645.6|637.8|644.39|636.59|28
1655296030000|2022-06-15 12:27:10|645.41|637.61|643.9|636.1|645.41|637.61|643.76|635.96|29
1655296040000|2022-06-15 12:27:20|643.91|636.11|643.98|636.18|644.26|636.46|643.91|636.11|18
1655296050000|2022-06-15 12:27:30|643.66|635.86|643.05|635.25|643.66|635.86|642.91|635.11|24
1655296060000|2022-06-15 12:27:40|643.14|635.34|641.19|633.39|643.14|635.34|641.15|633.35|34
1655296070000|2022-06-15 12:27:50|641.16|633.36|641.16|633.36|641.5|633.7|640.99|633.19|29
1655296080000|2022-06-15 12:28:00|641.18|633.38|640.99|633.19|641.26|633.46|640.99|633.19|27
1655296090000|2022-06-15 12:28:10|640.88|633.08|641.6|633.8|641.89|634.09|640.88|633.08|32
1655296100000|2022-06-15 12:28:20|641.65|633.85|642.01|634.21|642.03|634.23|641.59|633.79|28
1655296110000|2022-06-15 12:28:30|642|634.2|641.77|633.97|642.07|634.27|641.75|633.95|25
1655296120000|2022-06-15 12:28:40|641.71|633.91|641.77|633.97|642.05|634.25|641.6|633.8|24
1655296130000|2022-06-15 12:28:50|641.75|633.95|641.91|634.11|642.53|634.73|641.75|633.95|31
1655296140000|2022-06-15 12:29:00|641.66|633.86|640.97|633.17|641.66|633.86|640.88|633.08|27
1655296150000|2022-06-15 12:29:10|641.01|633.21|642.34|634.54|642.34|634.54|640.97|633.17|32
1655296160000|2022-06-15 12:29:20|642.35|634.55|642.82|635.02|642.85|635.05|642.35|634.55|25
1655296170000|2022-06-15 12:29:30|642.85|635.05|642.65|634.85|642.98|635.18|642.31|634.51|28
1655296180000|2022-06-15 12:29:40|642.71|634.91|642.38|634.58|642.76|634.96|642.33|634.53|32
1655296190000|2022-06-15 12:29:50|642.37|634.57|642.67|634.87|643.02|635.22|642.31|634.51|24
1655296200000|2022-06-15 12:30:00|642.68|634.88|643.4|635.6|643.53|635.73|642.65|634.85|25
1655296210000|2022-06-15 12:30:10|643.38|635.58|643.39|635.59|643.59|635.79|643|635.2|27
1655296220000|2022-06-15 12:30:20|643.71|635.91|643.53|635.73|643.71|635.91|643.08|635.28|21
1655296230000|2022-06-15 12:30:30|643.52|635.72|642.92|635.12|644|636.2|642.82|635.02|24
1655296240000|2022-06-15 12:30:40|642.9|635.1|641.53|633.73|642.97|635.17|641.53|633.73|30
1655296250000|2022-06-15 12:30:50|641.33|633.53|641.45|633.65|641.59|633.79|641.12|633.32|28
1655296260000|2022-06-15 12:31:00|641.49|633.69|642.83|635.03|642.84|635.04|641.4|633.6|33
1655296270000|2022-06-15 12:31:10|642.91|635.11|642.27|634.47|643.14|635.34|642.23|634.43|34
1655296280000|2022-06-15 12:31:20|642.2|634.4|642.13|634.33|642.36|634.56|641.85|634.05|26
1655296290000|2022-06-15 12:31:30|642.26|634.46|641.53|633.73|642.26|634.46|641.3|633.5|28
1655296300000|2022-06-15 12:31:40|641.34|633.54|641.42|633.62|641.66|633.86|641.25|633.45|23
1655296310000|2022-06-15 12:31:50|641.52|633.72|641.36|633.56|641.69|633.89|641.31|633.51|28
1655296320000|2022-06-15 12:32:00|641.41|633.61|641.26|633.46|641.41|633.61|641.1|633.3|22
1655296330000|2022-06-15 12:32:10|641.25|633.45|640.33|632.53|641.25|633.45|640.33|632.53|22
1655296340000|2022-06-15 12:32:20|640.37|632.57|640.13|632.33|640.63|632.83|639.98|632.18|24
1655296350000|2022-06-15 12:32:30|640.3|632.5|638.67|630.87|640.3|632.5|638.27|630.47|28
1655296360000|2022-06-15 12:32:40|638.62|630.82|638.22|630.42|639.08|631.28|638.13|630.33|27
1655296370000|2022-06-15 12:32:50|638.2|630.4|639.16|631.36|639.39|631.59|638.14|630.34|27
1655296380000|2022-06-15 12:33:00|639.14|631.34|638.37|630.57|639.27|631.47|638.14|630.34|31
1655296390000|2022-06-15 12:33:10|638.58|630.78|639.32|631.52|639.34|631.54|638.27|630.47|30
1655296400000|2022-06-15 12:33:20|639.33|631.53|640.29|632.49|640.32|632.52|639.26|631.46|30
1655296410000|2022-06-15 12:33:30|640.19|632.39|640.76|632.96|640.76|632.96|639.99|632.19|30
1655296420000|2022-06-15 12:33:40|640.75|632.95|640.27|632.47|640.75|632.95|639.92|632.12|26
1655296430000|2022-06-15 12:33:50|640.37|632.57|640.98|633.18|641.36|633.56|640.22|632.42|26
1655296440000|2022-06-15 12:34:00|640.89|633.09|640.32|632.52|641.34|633.54|640.12|632.32|25
1655296450000|2022-06-15 12:34:10|640.22|632.42|640.11|632.31|640.39|632.59|639.31|631.51|21
1655296460000|2022-06-15 12:34:20|639.9|632.1|639.5|631.7|639.98|632.18|639.23|631.43|16
1655296470000|2022-06-15 12:34:30|639.51|631.71|639.34|631.54|639.56|631.76|638.42|630.62|21
1655296480000|2022-06-15 12:34:40|639.82|632.02|639.67|631.87|640.29|632.49|639.36|631.56|22
1655296490000|2022-06-15 12:34:50|639.69|631.89|639.9|632.1|640.01|632.21|639.35|631.55|25
1655296500000|2022-06-15 12:35:00|639.8|632|640.41|632.61|640.48|632.68|639.8|632|20
1655296510000|2022-06-15 12:35:10|640.39|632.59|639.1|631.3|640.39|632.59|638.82|631.02|22
1655296520000|2022-06-15 12:35:20|639.09|631.29|638.62|630.82|639.19|631.39|638.22|630.42|25
1655296530000|2022-06-15 12:35:30|638.63|630.83|638.44|630.64|639.13|631.33|638.39|630.59|28
1655296540000|2022-06-15 12:35:40|638.4|630.6|638.71|630.91|639.3|631.5|637.93|630.13|25
1655296550000|2022-06-15 12:35:50|638.49|630.69|638.21|630.41|638.49|630.69|637.74|629.94|31
1655296560000|2022-06-15 12:36:00|638.23|630.43|639.3|631.5|639.51|631.71|638.18|630.38|31
1655296570000|2022-06-15 12:36:10|639.41|631.61|640.02|632.22|640.36|632.56|639.19|631.39|28
1655296580000|2022-06-15 12:36:20|640.01|632.21|639.33|631.53|640.25|632.45|639.04|631.24|27
1655296590000|2022-06-15 12:36:30|639.32|631.52|639.2|631.4|639.39|631.59|639.17|631.37|26
1655296600000|2022-06-15 12:36:40|639.23|631.43|639.15|631.35|639.44|631.64|639.1|631.3|27
1655296610000|2022-06-15 12:36:50|639.16|631.36|639.11|631.31|639.36|631.56|639.11|631.31|22
1655296620000|2022-06-15 12:37:00|638.81|631.01|638.17|630.37|639.23|631.43|638.17|630.37|22
1655296630000|2022-06-15 12:37:10|638.16|630.36|639.12|631.32|639.12|631.32|638.16|630.36|26
1655296640000|2022-06-15 12:37:20|639.44|631.64|640.15|632.35|640.16|632.36|639.12|631.32|29
1655296650000|2022-06-15 12:37:30|640.19|632.39|640.17|632.37|640.36|632.56|640.04|632.24|24
1655296660000|2022-06-15 12:37:40|640.16|632.36|640.69|632.89|640.76|632.96|639.89|632.09|32
1655296670000|2022-06-15 12:37:50|640.57|632.77|640.69|632.89|640.89|633.09|640.39|632.59|32
1655296680000|2022-06-15 12:38:00|640.65|632.85|640.8|633|640.86|633.06|640.59|632.79|27
1655296690000|2022-06-15 12:38:10|640.77|632.97|640.42|632.62|640.98|633.18|640.32|632.52|28
1655296700000|2022-06-15 12:38:20|640.38|632.58|639.49|631.69|640.38|632.58|639.35|631.55|34
1655296710000|2022-06-15 12:38:30|639.5|631.7|639.07|631.27|639.62|631.82|638.97|631.17|37
1655296720000|2022-06-15 12:38:40|639.09|631.29|639.2|631.4|639.51|631.71|639.09|631.29|28
1655296730000|2022-06-15 12:38:50|639.07|631.27|638.99|631.19|639.17|631.37|638.77|630.97|24
1655296740000|2022-06-15 12:39:00|638.95|631.15|639.34|631.54|639.57|631.77|638.82|631.02|25
1655296750000|2022-06-15 12:39:10|639.41|631.61|639.29|631.49|639.52|631.72|638.94|631.14|33
1655296760000|2022-06-15 12:39:20|639.28|631.48|639.29|631.49|639.66|631.86|638.9|631.1|38
1655296770000|2022-06-15 12:39:30|639.33|631.53|639.71|631.91|639.71|631.91|639.16|631.36|35
1655296780000|2022-06-15 12:39:40|639.73|631.93|639.81|632.01|640.07|632.27|639.71|631.91|29
1655296790000|2022-06-15 12:39:50|639.85|632.05|640.06|632.26|640.6|632.8|639.83|632.03|26
1655296800000|2022-06-15 12:40:00|640.13|632.33|640.7|632.9|640.7|632.9|640.06|632.26|29
1655296810000|2022-06-15 12:40:10|640.61|632.81|641.06|633.26|641.3|633.5|640.58|632.78|25
1655296820000|2022-06-15 12:40:20|641.07|633.27|642.19|634.39|642.51|634.71|641.07|633.27|32
1655296830000|2022-06-15 12:40:30|642.18|634.38|641.96|634.16|642.24|634.44|641.85|634.05|32
1655296840000|2022-06-15 12:40:40|642.01|634.21|642.3|634.5|642.44|634.64|641.82|634.02|27
1655296850000|2022-06-15 12:40:50|642.32|634.52|643.08|635.28|643.22|635.42|642.32|634.52|27
1655296860000|2022-06-15 12:41:00|643.19|635.39|642.79|634.99|643.19|635.39|642.79|634.99|27
1655296870000|2022-06-15 12:41:10|642.83|635.03|642.05|634.25|642.83|635.03|642|634.2|28
1655296880000|2022-06-15 12:41:20|642|634.2|641.68|633.88|642.18|634.38|641.61|633.81|27
1655296890000|2022-06-15 12:41:30|641.65|633.85|641.27|633.47|641.94|634.14|641.03|633.23|27
1655296900000|2022-06-15 12:41:40|641.39|633.59|641.24|633.44|641.39|633.59|640.98|633.18|28
1655296910000|2022-06-15 12:41:50|641.22|633.42|642.31|634.51|642.4|634.6|641.22|633.42|25
1655296920000|2022-06-15 12:42:00|642.34|634.54|642.22|634.42|642.39|634.59|642.19|634.39|22
1655296930000|2022-06-15 12:42:10|642.44|634.64|642.51|634.71|643.78|635.98|642.41|634.61|32
1655296940000|2022-06-15 12:42:20|642.53|634.73|642.77|634.97|643.71|635.91|642.53|634.73|32
1655296950000|2022-06-15 12:42:30|642.79|634.99|642.88|635.08|643|635.2|642.68|634.88|28
1655296960000|2022-06-15 12:42:40|642.74|634.94|642.67|634.87|643.01|635.21|642.22|634.42|29
1655296970000|2022-06-15 12:42:50|642.7|634.9|642.36|634.56|642.75|634.95|642.02|634.22|33
1655296980000|2022-06-15 12:43:00|642.37|634.57|642.52|634.72|642.61|634.81|642.28|634.48|25
1655296990000|2022-06-15 12:43:10|642.58|634.78|642.67|634.87|643.36|635.56|642.48|634.68|31
1655297000000|2022-06-15 12:43:20|642.72|634.92|643.29|635.49|643.29|635.49|642.62|634.82|23
1655297010000|2022-06-15 12:43:30|643.26|635.46|643.13|635.33|643.35|635.55|643.05|635.25|29
1655297020000|2022-06-15 12:43:40|643.16|635.36|642.96|635.16|643.31|635.51|642.32|634.52|27
1655297030000|2022-06-15 12:43:50|642.95|635.15|643.02|635.22|643.14|635.34|642.27|634.47|29
1655297040000|2022-06-15 12:44:00|643.06|635.26|643.67|635.87|643.67|635.87|642.71|634.91|30
1655297050000|2022-06-15 12:44:10|643.59|635.79|644.73|636.93|644.78|636.98|643.49|635.69|31
1655297060000|2022-06-15 12:44:20|644.64|636.84|644.92|637.12|644.96|637.16|644.56|636.76|30
1655297070000|2022-06-15 12:44:30|644.75|636.95|644.91|637.11|645.16|637.36|644.75|636.95|25
1655297080000|2022-06-15 12:44:40|644.97|637.17|644.94|637.14|645.11|637.31|644.92|637.12|20
1655297090000|2022-06-15 12:44:50|644.95|637.15|645.36|637.56|645.56|637.76|644.95|637.15|32
1655297100000|2022-06-15 12:45:00|645.59|637.79|646|638.2|646|638.2|645.28|637.48|30
1655297110000|2022-06-15 12:45:10|646.02|638.22|645.82|638.02|646.19|638.39|645.82|638.02|19
1655297120000|2022-06-15 12:45:20|645.9|638.1|646.16|638.36|646.19|638.39|645.72|637.92|24
1655297130000|2022-06-15 12:45:30|646.33|638.53|647.91|640.11|647.91|640.11|646.33|638.53|27
1655297140000|2022-06-15 12:45:40|647.84|640.04|647.11|639.31|648.05|640.25|646.91|639.11|33
1655297150000|2022-06-15 12:45:50|647.17|639.37|645.97|638.17|647.18|639.38|645.9|638.1|31
1655297160000|2022-06-15 12:46:00|645.82|638.02|646.33|638.53|646.47|638.67|645.78|637.98|31
1655297170000|2022-06-15 12:46:10|646.26|638.46|646.59|638.79|646.67|638.87|646.26|638.46|23
1655297180000|2022-06-15 12:46:20|646.58|638.78|646.6|638.8|646.73|638.93|646.35|638.55|28
1655297190000|2022-06-15 12:46:30|646.66|638.86|646.23|638.43|646.9|639.1|646.07|638.27|28
1655297200000|2022-06-15 12:46:40|646.09|638.29|646.6|638.8|646.6|638.8|645.82|638.02|21
1655297210000|2022-06-15 12:46:50|646.59|638.79|646.7|638.9|647.1|639.3|646.09|638.29|20
1655297220000|2022-06-15 12:47:00|646.71|638.91|647.83|640.03|648.28|640.48|646.69|638.89|38
1655297230000|2022-06-15 12:47:10|647.81|640.01|648.26|640.46|648.96|641.16|647.81|640.01|29
1655297240000|2022-06-15 12:47:20|648.23|640.43|649.43|641.63|649.55|641.75|648.05|640.25|35
1655297250000|2022-06-15 12:47:30|649.4|641.6|650.23|642.43|650.23|642.43|649.27|641.47|18
1655297260000|2022-06-15 12:47:40|650.21|642.41|650.63|642.83|650.63|642.83|649.96|642.16|25
1655297270000|2022-06-15 12:47:50|650.51|642.71|651.09|643.29|651.09|643.29|650.51|642.71|28
1655297280000|2022-06-15 12:48:00|650.77|642.97|649.74|641.94|650.77|642.97|649.4|641.6|33
1655297290000|2022-06-15 12:48:10|649.45|641.65|649.87|642.07|650.4|642.6|649.45|641.65|26
1655297300000|2022-06-15 12:48:20|650.01|642.21|649.99|642.19|650.19|642.39|649.01|641.21|31
1655297310000|2022-06-15 12:48:30|649.83|642.03|649.77|641.97|650.21|642.41|649.58|641.78|29
1655297320000|2022-06-15 12:48:40|649.76|641.96|648.83|641.03|649.76|641.96|648.68|640.88|32
1655297330000|2022-06-15 12:48:50|648.76|640.96|648.2|640.4|648.94|641.14|648.14|640.34|27
1655297340000|2022-06-15 12:49:00|647.89|640.09|647|639.2|648.05|640.25|646.64|638.84|29
1655297350000|2022-06-15 12:49:10|647.18|639.38|647.02|639.22|647.18|639.38|646.89|639.09|22
1655297360000|2022-06-15 12:49:20|646.92|639.12|647.29|639.49|647.85|640.05|646.8|639|30
1655297370000|2022-06-15 12:49:30|647.3|639.5|646.67|638.87|647.36|639.56|646.45|638.65|28
1655297380000|2022-06-15 12:49:40|646.69|638.89|648.41|640.61|648.41|640.61|646.69|638.89|25
1655297390000|2022-06-15 12:49:50|647.69|639.89|647.49|639.69|648.3|640.5|647.49|639.69|28
1655297400000|2022-06-15 12:50:00|647.48|639.68|647.86|640.06|647.86|640.06|647.17|639.37|33
1655297410000|2022-06-15 12:50:10|647.85|640.05|648.79|640.99|649.09|641.29|647.84|640.04|31
1655297420000|2022-06-15 12:50:20|648.73|640.93|648.82|641.02|649.03|641.23|648.52|640.72|32
1655297430000|2022-06-15 12:50:30|648.89|641.09|648.84|641.04|648.89|641.09|648.51|640.71|26
1655297440000|2022-06-15 12:50:40|648.88|641.08|649.43|641.63|649.7|641.9|648.73|640.93|29
1655297450000|2022-06-15 12:50:50|649.77|641.97|649.29|641.49|649.77|641.97|649.1|641.3|29
1655297460000|2022-06-15 12:51:00|649.27|641.47|649.46|641.66|649.9|642.1|649.15|641.35|28
1655297470000|2022-06-15 12:51:10|649.45|641.65|648.18|640.38|649.45|641.65|648.18|640.38|31
1655297480000|2022-06-15 12:51:20|648.11|640.31|647.89|640.09|648.21|640.41|647.25|639.45|31
1655297490000|2022-06-15 12:51:30|647.87|640.07|646.85|639.05|647.96|640.16|646.84|639.04|26
1655297500000|2022-06-15 12:51:40|646.84|639.04|647.19|639.39|647.19|639.39|646.84|639.04|21
1655297510000|2022-06-15 12:51:50|647.04|639.24|646.88|639.08|647.25|639.45|646.7|638.9|21
1655297520000|2022-06-15 12:52:00|647.37|639.57|647.26|639.46|647.4|639.6|647.08|639.28|27
1655297530000|2022-06-15 12:52:10|647.24|639.44|647.19|639.39|647.47|639.67|647.14|639.34|30
1655297540000|2022-06-15 12:52:20|647|639.2|647.22|639.42|647.35|639.55|646.83|639.03|25
1655297550000|2022-06-15 12:52:30|647.33|639.53|646.86|639.06|647.33|639.53|646.84|639.04|26
1655297560000|2022-06-15 12:52:40|646.84|639.04|647.29|639.49|647.37|639.57|646.72|638.92|30
1655297570000|2022-06-15 12:52:50|647.3|639.5|646.78|638.98|647.31|639.51|646.78|638.98|29
1655297580000|2022-06-15 12:53:00|646.98|639.18|646.19|638.39|647.12|639.32|646.16|638.36|30
1655297590000|2022-06-15 12:53:10|645.52|637.72|646.03|638.23|646.28|638.48|645.52|637.72|26
1655297600000|2022-06-15 12:53:20|646.13|638.33|646.79|638.99|646.96|639.16|646.03|638.23|28
1655297610000|2022-06-15 12:53:30|646.73|638.93|646.89|639.09|647.03|639.23|646.64|638.84|30
1655297620000|2022-06-15 12:53:40|646.92|639.12|646.99|639.19|647|639.2|646.61|638.81|19
1655297630000|2022-06-15 12:53:50|646.93|639.13|647.02|639.22|647.08|639.28|646.59|638.79|29
1655297640000|2022-06-15 12:54:00|647.04|639.24|647.6|639.8|648.24|640.44|646.99|639.19|29
1655297650000|2022-06-15 12:54:10|647.4|639.6|647.29|639.49|647.62|639.82|647.18|639.38|30
1655297660000|2022-06-15 12:54:20|647.39|639.59|646.29|638.49|647.5|639.7|646.28|638.48|26
1655297670000|2022-06-15 12:54:30|646.28|638.48|646.54|638.74|646.74|638.94|646.08|638.28|26
1655297680000|2022-06-15 12:54:40|646.78|638.98|646.56|638.76|647.03|639.23|646.55|638.75|25
1655297690000|2022-06-15 12:54:50|646.63|638.83|646.8|639|647.28|639.48|646.6|638.8|25
1655297700000|2022-06-15 12:55:00|647.01|639.21|645.64|637.84|647.05|639.25|645.53|637.73|33
1655297710000|2022-06-15 12:55:10|645.62|637.82|646.88|639.08|646.88|639.08|645.62|637.82|31
1655297720000|2022-06-15 12:55:20|646.71|638.91|646.69|638.89|647.15|639.35|646.48|638.68|27
1655297730000|2022-06-15 12:55:30|646.7|638.9|645.33|637.53|646.92|639.12|645.33|637.53|31
1655297740000|2022-06-15 12:55:40|645.4|637.6|643.51|635.71|645.4|637.6|643.51|635.71|38
1655297750000|2022-06-15 12:55:50|643.45|635.65|643.87|636.07|644.01|636.21|643.31|635.51|27
1655297760000|2022-06-15 12:56:00|643.83|636.03|643.26|635.46|643.92|636.12|643.07|635.27|31
1655297770000|2022-06-15 12:56:10|643.22|635.42|642.81|635.01|643.5|635.7|642.69|634.89|29
1655297780000|2022-06-15 12:56:20|642.79|634.99|643.26|635.46|643.51|635.71|642.72|634.92|32
1655297790000|2022-06-15 12:56:30|643.25|635.45|642.16|634.36|643.27|635.47|641.99|634.19|31
1655297800000|2022-06-15 12:56:40|642.15|634.35|642.84|635.04|643.32|635.52|642.08|634.28|31
1655297810000|2022-06-15 12:56:50|643.21|635.41|643.41|635.61|643.49|635.69|643.05|635.25|30
1655297820000|2022-06-15 12:57:00|643.4|635.6|644.21|636.41|644.3|636.5|643.32|635.52|28
1655297830000|2022-06-15 12:57:10|644.15|636.35|644.17|636.37|644.25|636.45|643.84|636.04|22
1655297840000|2022-06-15 12:57:20|644.07|636.27|643.28|635.48|644.21|636.41|643.28|635.48|29
1655297850000|2022-06-15 12:57:30|643.27|635.47|642.31|634.51|643.34|635.54|642.31|634.51|32
1655297860000|2022-06-15 12:57:40|642.33|634.53|642.85|635.05|643.05|635.25|642.33|634.53|30
1655297870000|2022-06-15 12:57:50|642.87|635.07|642.99|635.19|643.12|635.32|642.81|635.01|24
1655297880000|2022-06-15 12:58:00|643|635.2|643.31|635.51|643.31|635.51|642.46|634.66|24
1655297890000|2022-06-15 12:58:10|643.29|635.49|643.22|635.42|643.48|635.68|643.12|635.32|27
1655297900000|2022-06-15 12:58:20|643.06|635.26|642.3|634.5|643.1|635.3|642.28|634.48|26
1655297910000|2022-06-15 12:58:30|642.49|634.69|642.2|634.4|642.66|634.86|642.2|634.4|27
1655297920000|2022-06-15 12:58:40|642.16|634.36|642.09|634.29|642.32|634.52|642.09|634.29|16
1655297930000|2022-06-15 12:58:50|642.19|634.39|642.21|634.41|642.51|634.71|642.19|634.39|25
1655297940000|2022-06-15 12:59:00|642.24|634.44|642.07|634.27|642.68|634.88|641.75|633.95|25
1655297950000|2022-06-15 12:59:10|642.06|634.26|641.91|634.11|642.12|634.32|641.68|633.88|19
1655297960000|2022-06-15 12:59:20|641.92|634.12|641.33|633.53|641.92|634.12|641.31|633.51|17
1655297970000|2022-06-15 12:59:30|641.31|633.51|640|632.2|641.34|633.54|639.63|631.83|24
1655297980000|2022-06-15 12:59:40|640.02|632.22|640.7|632.9|641.08|633.28|639.95|632.15|26
1655297990000|2022-06-15 12:59:50|640.75|632.95|640.67|632.87|641.25|633.45|640.57|632.77|27
1655298000000|2022-06-15 13:00:00|640.57|632.77|640.68|632.88|641.7|633.9|640.57|632.77|26
1655298010000|2022-06-15 13:00:10|640.74|632.94|641.08|633.28|641.52|633.72|640.6|632.8|30
1655298020000|2022-06-15 13:00:20|641.02|633.22|641.57|633.77|641.57|633.77|640.9|633.1|31
1655298030000|2022-06-15 13:00:30|641.58|633.78|641.26|633.46|641.62|633.82|641.26|633.46|30
1655298040000|2022-06-15 13:00:40|641.27|633.47|640.92|633.12|641.79|633.99|640.92|633.12|22
1655298050000|2022-06-15 13:00:50|641.08|633.28|639.29|631.49|641.08|633.28|639.27|631.47|34
1655298060000|2022-06-15 13:01:00|639.06|631.26|639.33|631.53|639.5|631.7|639.04|631.24|29
1655298070000|2022-06-15 13:01:10|639.28|631.48|638.78|630.98|639.34|631.54|638.63|630.83|23
1655298080000|2022-06-15 13:01:20|639.18|631.38|639.12|631.32|639.33|631.53|638.63|630.83|22
1655298090000|2022-06-15 13:01:30|639.06|631.26|639.21|631.41|639.32|631.52|638.75|630.95|26
1655298100000|2022-06-15 13:01:40|638.94|631.14|639.34|631.54|639.4|631.6|638.79|630.99|24
1655298110000|2022-06-15 13:01:50|639.38|631.58|640.11|632.31|640.41|632.61|639.28|631.48|26
1655298120000|2022-06-15 13:02:00|640.18|632.38|640.41|632.61|640.57|632.77|640|632.2|27
1655298130000|2022-06-15 13:02:10|640.51|632.71|640.94|633.14|641.06|633.26|640.49|632.69|26
1655298140000|2022-06-15 13:02:20|641|633.2|640.71|632.91|641.04|633.24|640.44|632.64|34
1655298150000|2022-06-15 13:02:30|640.78|632.98|640.95|633.15|640.98|633.18|640.64|632.84|24
1655298160000|2022-06-15 13:02:40|640.98|633.18|641.49|633.69|641.65|633.85|640.98|633.18|30
1655298170000|2022-06-15 13:02:50|641.53|633.73|641.56|633.76|641.81|634.01|641.35|633.55|23
1655298180000|2022-06-15 13:03:00|641.57|633.77|641.71|633.91|641.78|633.98|641.57|633.77|25
1655298190000|2022-06-15 13:03:10|641.61|633.81|642.22|634.42|642.71|634.91|641.61|633.81|34
1655298200000|2022-06-15 13:03:20|642.24|634.44|642.18|634.38|642.42|634.62|641.62|633.82|22
1655298210000|2022-06-15 13:03:30|641.82|634.02|640.91|633.11|642.23|634.43|640.75|632.95|32
1655298220000|2022-06-15 13:03:40|640.93|633.13|639.9|632.1|640.96|633.16|639.66|631.86|25
1655298230000|2022-06-15 13:03:50|639.87|632.07|640.12|632.32|640.74|632.94|639.71|631.91|29
1655298240000|2022-06-15 13:04:00|640.09|632.29|640.71|632.91|640.82|633.02|640.09|632.29|28
1655298250000|2022-06-15 13:04:10|640.72|632.92|640.24|632.44|641.09|633.29|639.87|632.07|32
1655298260000|2022-06-15 13:04:20|640|632.2|640.59|632.79|640.59|632.79|640|632.2|28
1655298270000|2022-06-15 13:04:30|640.66|632.86|640.81|633.01|640.83|633.03|640.57|632.77|26
1655298280000|2022-06-15 13:04:40|640.99|633.19|640.79|632.99|641.32|633.52|640.68|632.88|25
1655298290000|2022-06-15 13:04:50|640.87|633.07|640.43|632.63|641|633.2|640.4|632.6|28
1655298300000|2022-06-15 13:05:00|640.46|632.66|640.37|632.57|640.47|632.67|640.19|632.39|28
1655298310000|2022-06-15 13:05:10|640.28|632.48|640.95|633.15|641.19|633.39|640.27|632.47|26
1655298320000|2022-06-15 13:05:20|640.97|633.17|640.42|632.62|641.15|633.35|640.39|632.59|16
1655298330000|2022-06-15 13:05:30|640.63|632.83|641.37|633.57|641.69|633.89|640.63|632.83|34
1655298340000|2022-06-15 13:05:40|641.31|633.51|641.13|633.33|641.47|633.67|641.08|633.28|28
1655298350000|2022-06-15 13:05:50|641.06|633.26|641.06|633.26|641.2|633.4|640.58|632.78|25
1655298360000|2022-06-15 13:06:00|641.13|633.33|640.96|633.16|641.46|633.66|640.76|632.96|29
1655298370000|2022-06-15 13:06:10|640.83|633.03|640.6|632.8|640.83|633.03|640.51|632.71|21
1655298380000|2022-06-15 13:06:20|640.58|632.78|641.27|633.47|641.58|633.78|640.58|632.78|28
1655298390000|2022-06-15 13:06:30|641.2|633.4|641.44|633.64|641.9|634.1|641.08|633.28|30
1655298400000|2022-06-15 13:06:40|641.52|633.72|641.42|633.62|641.67|633.87|641.3|633.5|31
1655298410000|2022-06-15 13:06:50|641.4|633.6|641.34|633.54|641.7|633.9|640.79|632.99|30
1655298420000|2022-06-15 13:07:00|641.31|633.51|641.25|633.45|641.54|633.74|640.99|633.19|29
1655298430000|2022-06-15 13:07:10|641.22|633.42|641.29|633.49|641.47|633.67|640.93|633.13|33
1655298440000|2022-06-15 13:07:20|641.28|633.48|642.25|634.45|642.46|634.66|641.26|633.46|34
1655298450000|2022-06-15 13:07:30|642.39|634.59|642.38|634.58|642.55|634.75|642.2|634.4|30
1655298460000|2022-06-15 13:07:40|642.33|634.53|642.66|634.86|642.66|634.86|642.17|634.37|32
1655298470000|2022-06-15 13:07:50|643.03|635.23|642.42|634.62|643.1|635.3|642.24|634.44|34
1655298480000|2022-06-15 13:08:00|642.43|634.63|642.33|634.53|642.43|634.63|642.09|634.29|30
1655298490000|2022-06-15 13:08:10|642.34|634.54|642.96|635.16|643.09|635.29|642.33|634.53|31
1655298500000|2022-06-15 13:08:20|643.04|635.24|643.06|635.26|643.4|635.6|642.23|634.43|27
1655298510000|2022-06-15 13:08:30|643.11|635.31|643.4|635.6|643.43|635.63|643.11|635.31|27
1655298520000|2022-06-15 13:08:40|643.36|635.56|644.01|636.21|644.01|636.21|643.34|635.54|24
1655298530000|2022-06-15 13:08:50|644.28|636.48|644.4|636.6|644.85|637.05|644.24|636.44|32
1655298540000|2022-06-15 13:09:00|644.39|636.59|645.47|637.67|645.49|637.69|644.1|636.3|36
1655298550000|2022-06-15 13:09:10|645.73|637.93|646.23|638.43|646.66|638.86|645.52|637.72|37
1655298560000|2022-06-15 13:09:20|646.29|638.49|645.99|638.19|646.38|638.58|645.69|637.89|33
1655298570000|2022-06-15 13:09:30|646.03|638.23|646.2|638.4|646.33|638.53|645.91|638.11|29
1655298580000|2022-06-15 13:09:40|646.25|638.45|646.39|638.59|646.53|638.73|646.15|638.35|25
1655298590000|2022-06-15 13:09:50|646.35|638.55|646.19|638.39|646.78|638.98|646|638.2|34
1655298600000|2022-06-15 13:10:00|646.2|638.4|646.69|638.89|647.16|639.36|645.91|638.11|34
1655298610000|2022-06-15 13:10:10|646.57|638.77|646.67|638.87|647.14|639.34|646.19|638.39|30
1655298620000|2022-06-15 13:10:20|646.69|638.89|646.61|638.81|646.77|638.97|645.98|638.18|31
1655298630000|2022-06-15 13:10:30|646.58|638.78|646.31|638.51|646.81|639.01|645.86|638.06|29
1655298640000|2022-06-15 13:10:40|646.48|638.68|648.14|640.34|648.19|640.39|646.48|638.68|36
1655298650000|2022-06-15 13:10:50|648.13|640.33|648.75|640.95|649.41|641.61|648.13|640.33|36
1655298660000|2022-06-15 13:11:00|648.79|640.99|649.16|641.36|649.42|641.62|648.73|640.93|33
1655298670000|2022-06-15 13:11:10|649.39|641.59|648.96|641.16|649.39|641.59|648.41|640.61|35
1655298680000|2022-06-15 13:11:20|649.08|641.28|648.19|640.39|649.26|641.46|648.19|640.39|36
1655298690000|2022-06-15 13:11:30|648.18|640.38|648.29|640.49|648.47|640.67|647.93|640.13|31
1655298700000|2022-06-15 13:11:40|648.28|640.48|648.9|641.1|648.92|641.12|648.23|640.43|29
1655298710000|2022-06-15 13:11:50|648.87|641.07|648.4|640.6|649.04|641.24|648.29|640.49|33
1655298720000|2022-06-15 13:12:00|648.46|640.66|647.86|640.06|648.66|640.86|647.82|640.02|34
1655298730000|2022-06-15 13:12:10|648.3|640.5|648.3|640.5|648.3|640.5|647.25|639.45|30
1655298740000|2022-06-15 13:12:20|648.19|640.39|649.77|641.97|649.77|641.97|648.07|640.27|27
1655298750000|2022-06-15 13:12:30|649.83|642.03|650.36|642.56|650.42|642.62|649.83|642.03|28
1655298760000|2022-06-15 13:12:40|650.33|642.53|649.26|641.46|650.73|642.93|648.93|641.13|33
1655298770000|2022-06-15 13:12:50|649.52|641.72|650.21|642.41|650.58|642.78|649.52|641.72|34
1655298780000|2022-06-15 13:13:00|650.14|642.34|649.85|642.05|650.38|642.58|649.46|641.66|31
1655298790000|2022-06-15 13:13:10|649.77|641.97|649.64|641.84|649.77|641.97|649.25|641.45|16
1655298800000|2022-06-15 13:13:20|649.53|641.73|649.76|641.96|650.05|642.25|649.43|641.63|29
1655298810000|2022-06-15 13:13:30|649.7|641.9|649.44|641.64|649.76|641.96|649.19|641.39|28
1655298820000|2022-06-15 13:13:40|649.52|641.72|649.31|641.51|649.52|641.72|649.28|641.48|24
1655298830000|2022-06-15 13:13:50|649.28|641.48|649.49|641.69|649.52|641.72|649.12|641.32|24
1655298840000|2022-06-15 13:14:00|649.47|641.67|649.81|642.01|649.88|642.08|649.2|641.4|22
1655298850000|2022-06-15 13:14:10|649.84|642.04|650.31|642.51|650.41|642.61|649.84|642.04|33
1655298860000|2022-06-15 13:14:20|650.29|642.49|650.04|642.24|650.29|642.49|649.84|642.04|30
1655298870000|2022-06-15 13:14:30|650.13|642.33|650.23|642.43|650.65|642.85|649.97|642.17|32
1655298880000|2022-06-15 13:14:40|650.25|642.45|650.14|642.34|650.32|642.52|649.84|642.04|23
1655298890000|2022-06-15 13:14:50|650.12|642.32|648.59|640.79|650.25|642.45|648.59|640.79|28
1655298900000|2022-06-15 13:15:00|648.61|640.81|648.09|640.29|649.4|641.6|647.93|640.13|34
1655298910000|2022-06-15 13:15:10|648.1|640.3|647.59|639.79|648.15|640.35|647.53|639.73|22
1655298920000|2022-06-15 13:15:20|647.61|639.81|647.5|639.7|648.09|640.29|647.47|639.67|33
1655298930000|2022-06-15 13:15:30|647.48|639.68|647.62|639.82|647.86|640.06|646.79|638.99|32
1655298940000|2022-06-15 13:15:40|647.58|639.78|647.13|639.33|647.66|639.86|646.81|639.01|30
1655298950000|2022-06-15 13:15:50|647.07|639.27|647.26|639.46|647.85|640.05|647.02|639.22|38
1655298960000|2022-06-15 13:16:00|647.21|639.41|647.06|639.26|647.39|639.59|646.99|639.19|30
1655298970000|2022-06-15 13:16:10|647.02|639.22|646.48|638.68|647.02|639.22|645.75|637.95|28
1655298980000|2022-06-15 13:16:20|646.4|638.6|646.26|638.46|646.62|638.82|645.92|638.12|34
1655298990000|2022-06-15 13:16:30|646.27|638.47|646.57|638.77|646.64|638.84|646.23|638.43|27
1655299000000|2022-06-15 13:16:40|646.45|638.65|646.74|638.94|646.79|638.99|646.3|638.5|30
1655299010000|2022-06-15 13:16:50|646.78|638.98|646.66|638.86|646.97|639.17|646.54|638.74|30
1655299020000|2022-06-15 13:17:00|646.65|638.85|646.85|639.05|647|639.2|646.48|638.68|28
1655299030000|2022-06-15 13:17:10|646.99|639.19|648.05|640.25|648.1|640.3|646.99|639.19|32
1655299040000|2022-06-15 13:17:20|648.03|640.23|648.13|640.33|648.28|640.48|647.67|639.87|33
1655299050000|2022-06-15 13:17:30|648.16|640.36|649.16|641.36|649.29|641.49|648.11|640.31|29
1655299060000|2022-06-15 13:17:40|649.12|641.32|648.29|640.49|649.12|641.32|648.2|640.4|21
1655299070000|2022-06-15 13:17:50|647.63|639.83|648|640.2|648.24|640.44|647.51|639.71|30
1655299080000|2022-06-15 13:18:00|648.04|640.24|649|641.2|649|641.2|647.87|640.07|31
1655299090000|2022-06-15 13:18:10|648.97|641.17|650.17|642.37|650.37|642.57|648.97|641.17|27
1655299100000|2022-06-15 13:18:20|650.22|642.42|650.09|642.29|650.5|642.7|649.92|642.12|25
1655299110000|2022-06-15 13:18:30|650.05|642.25|648.85|641.05|650.39|642.59|648.77|640.97|34
1655299120000|2022-06-15 13:18:40|648.74|640.94|648.99|641.19|649.03|641.23|648.28|640.48|34
1655299130000|2022-06-15 13:18:50|649.05|641.25|649.08|641.28|649.25|641.45|648.86|641.06|26
1655299140000|2022-06-15 13:19:00|649.13|641.33|649.67|641.87|649.94|642.14|649.09|641.29|33
1655299150000|2022-06-15 13:19:10|649.64|641.84|650.63|642.83|650.83|643.03|649.64|641.84|32
1655299160000|2022-06-15 13:19:20|650.42|642.62|653.73|645.93|654.26|646.46|650.09|642.29|35
1655299170000|2022-06-15 13:19:30|653.78|645.98|652.8|645|653.78|645.98|652.5|644.7|38
1655299180000|2022-06-15 13:19:40|652.88|645.08|653.03|645.23|653.48|645.68|652.5|644.7|38
1655299190000|2022-06-15 13:19:50|653.01|645.21|653.97|646.17|653.97|646.17|652.69|644.89|26
1655299200000|2022-06-15 13:20:00|653.93|646.13|654.1|646.3|654.17|646.37|653.37|645.57|35
1655299210000|2022-06-15 13:20:10|654.07|646.27|656.14|648.34|656.66|648.86|654.07|646.27|36
1655299220000|2022-06-15 13:20:20|656.02|648.22|656|648.2|656.37|648.57|655.33|647.53|35
1655299230000|2022-06-15 13:20:30|656.35|648.55|656.37|648.57|657.18|649.38|656.06|648.26|36
1655299240000|2022-06-15 13:20:40|656.35|648.55|658.22|650.42|658.22|650.42|655.97|648.17|38
1655299250000|2022-06-15 13:20:50|658.57|650.77|658|650.2|659.01|651.21|657.74|649.94|36
1655299260000|2022-06-15 13:21:00|657.94|650.14|656.41|648.61|657.94|650.14|656.25|648.45|38
1655299270000|2022-06-15 13:21:10|656.36|648.56|655.69|647.89|656.43|648.63|655.33|647.53|36
1655299280000|2022-06-15 13:21:20|655.65|647.85|655.33|647.53|655.65|647.85|654.68|646.88|29
1655299290000|2022-06-15 13:21:30|655.32|647.52|654.34|646.54|655.32|647.52|654.16|646.36|39
1655299300000|2022-06-15 13:21:40|653.36|645.56|653.74|645.94|654.38|646.58|653|645.2|37
1655299310000|2022-06-15 13:21:50|653.6|645.8|653.31|645.51|653.71|645.91|653.24|645.44|25
1655299320000|2022-06-15 13:22:00|653.27|645.47|651.4|643.6|653.37|645.57|651.29|643.49|35
1655299330000|2022-06-15 13:22:10|651.53|643.73|651.48|643.68|651.97|644.17|650.95|643.15|37
1655299340000|2022-06-15 13:22:20|651.52|643.72|650.12|642.32|651.68|643.88|650.05|642.25|29
1655299350000|2022-06-15 13:22:30|650.16|642.36|650.4|642.6|650.92|643.12|650.09|642.29|35
1655299360000|2022-06-15 13:22:40|650.46|642.66|650.05|642.25|650.5|642.7|649.9|642.1|28
1655299370000|2022-06-15 13:22:50|649.98|642.18|649.08|641.28|650.89|643.09|649.07|641.27|37
1655299380000|2022-06-15 13:23:00|649.18|641.38|648.83|641.03|649.18|641.38|648.26|640.46|35
1655299390000|2022-06-15 13:23:10|648.93|641.13|648.3|640.5|649.15|641.35|648.16|640.36|29
1655299400000|2022-06-15 13:23:20|648.21|640.41|647.9|640.1|649.03|641.23|647.9|640.1|29
1655299410000|2022-06-15 13:23:30|647.61|639.81|647.36|639.56|648.03|640.23|647.24|639.44|31
1655299420000|2022-06-15 13:23:40|647.33|639.53|648.01|640.21|648.12|640.32|647.33|639.53|26
1655299430000|2022-06-15 13:23:50|648.05|640.25|647.37|639.57|648.05|640.25|647.24|639.44|23
1655299440000|2022-06-15 13:24:00|647.27|639.47|646.23|638.43|647.27|639.47|646.23|638.43|27
1655299450000|2022-06-15 13:24:10|645.75|637.95|646.53|638.73|646.66|638.86|645.67|637.87|33
1655299460000|2022-06-15 13:24:20|646.42|638.62|646.84|639.04|647.13|639.33|646.42|638.62|33
1655299470000|2022-06-15 13:24:30|646.93|639.13|646.99|639.19|647|639.2|646.84|639.04|16
1655299480000|2022-06-15 13:24:40|647|639.2|646.26|638.46|647.03|639.23|646.12|638.32|30
1655299490000|2022-06-15 13:24:50|646.61|638.81|645.9|638.1|646.61|638.81|645.9|638.1|23
1655299500000|2022-06-15 13:25:00|646.04|638.24|646.34|638.54|646.75|638.95|646.04|638.24|32
1655299510000|2022-06-15 13:25:10|646.25|638.45|646.4|638.6|646.45|638.65|645.98|638.18|26
1655299520000|2022-06-15 13:25:20|646.25|638.45|645.19|637.39|646.6|638.8|645.19|637.39|28
1655299530000|2022-06-15 13:25:30|645.2|637.4|645.41|637.61|645.66|637.86|645.04|637.24|25
1655299540000|2022-06-15 13:25:40|645.23|637.43|645.35|637.55|645.64|637.84|645.18|637.38|29
1655299550000|2022-06-15 13:25:50|645.36|637.56|645.31|637.51|645.69|637.89|645.16|637.36|20
1655299560000|2022-06-15 13:26:00|645.3|637.5|645.15|637.35|645.4|637.6|645.15|637.35|25
1655299570000|2022-06-15 13:26:10|645.11|637.31|645.14|637.34|645.33|637.53|645.1|637.3|21
1655299580000|2022-06-15 13:26:20|645.15|637.35|645.16|637.36|645.6|637.8|644.79|636.99|27
1655299590000|2022-06-15 13:26:30|645.15|637.35|645.23|637.43|645.31|637.51|645.06|637.26|23
1655299600000|2022-06-15 13:26:40|645.34|637.54|644.56|636.76|645.34|637.54|644.55|636.75|29
1655299610000|2022-06-15 13:26:50|644.54|636.74|644.29|636.49|644.97|637.17|643.75|635.95|25
1655299620000|2022-06-15 13:27:00|644.3|636.5|645.08|637.28|645.08|637.28|644.03|636.23|30
1655299630000|2022-06-15 13:27:10|644.94|637.14|645.19|637.39|645.33|637.53|644.94|637.14|25
1655299640000|2022-06-15 13:27:20|645.09|637.29|645.63|637.83|645.91|638.11|645.09|637.29|25
1655299650000|2022-06-15 13:27:30|645.57|637.77|645.38|637.58|646.07|638.27|645.2|637.4|32
1655299660000|2022-06-15 13:27:40|645.37|637.57|645.31|637.51|645.46|637.66|644.87|637.07|26
1655299670000|2022-06-15 13:27:50|645.38|637.58|646.29|638.49|646.42|638.62|645.38|637.58|30
1655299680000|2022-06-15 13:28:00|646.2|638.4|646.1|638.3|646.62|638.82|645.73|637.93|30
1655299690000|2022-06-15 13:28:10|645.98|638.18|646.17|638.37|646.28|638.48|645.62|637.82|24
1655299700000|2022-06-15 13:28:20|646.09|638.29|646.11|638.31|646.39|638.59|645.64|637.84|31
1655299710000|2022-06-15 13:28:30|646.09|638.29|646.03|638.23|646.28|638.48|645.38|637.58|27
1655299720000|2022-06-15 13:28:40|645.47|637.67|646.24|638.44|646.33|638.53|645.38|637.58|29
1655299730000|2022-06-15 13:28:50|646.23|638.43|646.18|638.38|646.35|638.55|645.42|637.62|25
1655299740000|2022-06-15 13:29:00|646.2|638.4|646.14|638.34|646.46|638.66|645.68|637.88|32
1655299750000|2022-06-15 13:29:10|645.86|638.06|645.67|637.87|646.33|638.53|645.4|637.6|27
1655299760000|2022-06-15 13:29:20|645.68|637.88|645.65|637.85|646.01|638.21|645.54|637.74|28
1655299770000|2022-06-15 13:29:30|645.64|637.84|646.12|638.32|647.07|639.27|645.64|637.84|26
1655299780000|2022-06-15 13:29:40|646.02|638.22|646.78|638.98|646.96|639.16|646.02|638.22|27
1655299790000|2022-06-15 13:29:50|646.82|639.02|647.5|639.7|647.5|639.7|646.71|638.91|35
1655299800000|2022-06-15 13:30:00|647.38|639.58|647.88|640.08|648.83|641.03|647.35|639.55|34
1655299810000|2022-06-15 13:30:10|647.9|640.1|649.68|641.88|649.85|642.05|647.9|640.1|36
1655299820000|2022-06-15 13:30:20|649.73|641.93|650.21|642.41|650.6|642.8|649.73|641.93|37
1655299830000|2022-06-15 13:30:30|650.15|642.35|650.22|642.42|650.46|642.66|649.72|641.92|35
1655299840000|2022-06-15 13:30:40|650.16|642.36|648.3|640.5|650.35|642.55|648.14|640.34|37
1655299850000|2022-06-15 13:30:50|648.39|640.59|646.83|639.03|648.39|640.59|646.57|638.77|32
1655299860000|2022-06-15 13:31:00|646.78|638.98|645.55|637.75|646.78|638.98|645.38|637.58|28
1655299870000|2022-06-15 13:31:10|645.62|637.82|645.44|637.64|646.05|638.25|644.58|636.78|28
1655299880000|2022-06-15 13:31:20|645.43|637.63|646.19|638.39|646.19|638.39|645.2|637.4|26
1655299890000|2022-06-15 13:31:30|646.16|638.36|645.44|637.64|646.16|638.36|645.16|637.36|26
1655299900000|2022-06-15 13:31:40|645.31|637.51|645.57|637.77|646.01|638.21|645.31|637.51|24
1655299910000|2022-06-15 13:31:50|645.67|637.87|646.34|638.54|646.81|639.01|645.58|637.78|26
1655299920000|2022-06-15 13:32:00|646.39|638.59|645.47|637.67|646.5|638.7|645.1|637.3|25
1655299930000|2022-06-15 13:32:10|645.43|637.63|647.21|639.41|647.71|639.91|645.43|637.63|27
1655299940000|2022-06-15 13:32:20|647.96|640.16|649.16|641.36|649.98|642.18|647.96|640.16|25
1655299950000|2022-06-15 13:32:30|649.13|641.33|649.25|641.45|650.06|642.26|649.07|641.27|26
1655299960000|2022-06-15 13:32:40|649.36|641.56|649.14|641.34|649.74|641.94|648.29|640.49|26
1655299970000|2022-06-15 13:32:50|649.01|641.21|649.39|641.59|649.58|641.78|648.88|641.08|28
1655299980000|2022-06-15 13:33:00|649.53|641.73|649.93|642.13|649.93|642.13|648.25|640.45|27
1655299990000|2022-06-15 13:33:10|649.85|642.05|649.78|641.98|649.85|642.05|648.84|641.04|26
1655300000000|2022-06-15 13:33:20|649.74|641.94|650.02|642.22|650.09|642.29|648.92|641.12|32
1655300010000|2022-06-15 13:33:30|650|642.2|650|642.2|650.45|642.65|649.55|641.75|32
1655300020000|2022-06-15 13:33:40|649.8|642|649.7|641.9|650.58|642.78|649.64|641.84|35
1655300030000|2022-06-15 13:33:50|649.95|642.15|648.29|640.49|650.3|642.5|648.17|640.37|35
1655300040000|2022-06-15 13:34:00|648.35|640.55|647.4|639.6|648.35|640.55|647.05|639.25|36
1655300050000|2022-06-15 13:34:10|647.49|639.69|647.92|640.12|648.01|640.21|647.47|639.67|36
1655300060000|2022-06-15 13:34:20|647.95|640.15|648.79|640.99|648.85|641.05|647.95|640.15|33
1655300070000|2022-06-15 13:34:30|648.83|641.03|648.34|640.54|648.97|641.17|648.18|640.38|24
1655300080000|2022-06-15 13:34:40|648.37|640.57|648.23|640.43|648.65|640.85|647.83|640.03|33
1655300090000|2022-06-15 13:34:50|648.24|640.44|648.15|640.35|648.25|640.45|647.3|639.5|29
1655300100000|2022-06-15 13:35:00|648.14|640.34|648.6|640.8|648.63|640.83|647.82|640.02|38
1655300110000|2022-06-15 13:35:10|648.9|641.1|650.67|642.87|650.67|642.87|648.9|641.1|30
1655300120000|2022-06-15 13:35:20|650.75|642.95|651.81|644.01|651.82|644.02|650.63|642.83|35
1655300130000|2022-06-15 13:35:30|651.79|643.99|649.11|641.31|651.79|643.99|649.09|641.29|31
1655300140000|2022-06-15 13:35:40|649.19|641.39|649.35|641.55|650.07|642.27|648.92|641.12|33
1655300150000|2022-06-15 13:35:50|649.31|641.51|648.87|641.07|649.68|641.88|648.87|641.07|34
1655300160000|2022-06-15 13:36:00|648.9|641.1|648.51|640.71|649.06|641.26|648.23|640.43|34
1655300170000|2022-06-15 13:36:10|648.48|640.68|648.04|640.24|648.97|641.17|648.02|640.22|33
1655300180000|2022-06-15 13:36:20|648.06|640.26|647.02|639.22|648.39|640.59|646.77|638.97|36
1655300190000|2022-06-15 13:36:30|647.07|639.27|646.85|639.05|647.21|639.41|646.42|638.62|35
1655300200000|2022-06-15 13:36:40|646.78|638.98|646.38|638.58|646.98|639.18|646.31|638.51|32
1655300210000|2022-06-15 13:36:50|646.32|638.52|646.3|638.5|646.54|638.74|646.18|638.38|34
1655300220000|2022-06-15 13:37:00|646.28|638.48|646.99|639.19|646.99|639.19|645.74|637.94|36
1655300230000|2022-06-15 13:37:10|646.94|639.14|647.1|639.3|647.5|639.7|646.67|638.87|34
1655300240000|2022-06-15 13:37:20|647.12|639.32|646.85|639.05|647.31|639.51|646.38|638.58|35
1655300250000|2022-06-15 13:37:30|646.87|639.07|647.9|640.1|647.9|640.1|646.87|639.07|31
1655300260000|2022-06-15 13:37:40|647.95|640.15|647.8|640|648.05|640.25|647|639.2|31
1655300270000|2022-06-15 13:37:50|647.55|639.75|647.05|639.25|647.62|639.82|646.56|638.76|33
1655300280000|2022-06-15 13:38:00|646.94|639.14|646.23|638.43|647.07|639.27|646.22|638.42|35
1655300290000|2022-06-15 13:38:10|646.24|638.44|645.9|638.1|646.39|638.59|645.51|637.71|34
1655300300000|2022-06-15 13:38:20|645.91|638.11|645.27|637.47|645.96|638.16|645.16|637.36|27
1655300310000|2022-06-15 13:38:30|645.19|637.39|645.35|637.55|645.49|637.69|645.15|637.35|23
1655300320000|2022-06-15 13:38:40|645.27|637.47|645.33|637.53|645.43|637.63|644.79|636.99|18
1655300330000|2022-06-15 13:38:50|645.28|637.48|645.56|637.76|645.95|638.15|645.27|637.47|38
1655300340000|2022-06-15 13:39:00|645.7|637.9|645.42|637.62|646.05|638.25|645.42|637.62|29
1655300350000|2022-06-15 13:39:10|645.4|637.6|645.34|637.54|645.65|637.85|645.1|637.3|31
1655300360000|2022-06-15 13:39:20|645.35|637.55|644.49|636.69|645.35|637.55|644.49|636.69|27
1655300370000|2022-06-15 13:39:30|644.44|636.64|645.59|637.79|645.66|637.86|644.43|636.63|30
1655300380000|2022-06-15 13:39:40|645.58|637.78|645.18|637.38|645.66|637.86|645.18|637.38|32
1655300390000|2022-06-15 13:39:50|645.17|637.37|644.4|636.6|645.17|637.37|644.35|636.55|32
1655300400000|2022-06-15 13:40:00|644.38|636.58|645.64|637.84|645.9|638.1|644.38|636.58|37
1655300410000|2022-06-15 13:40:10|645.45|637.65|645.27|637.47|645.52|637.72|645.05|637.25|32
1655300420000|2022-06-15 13:40:20|645.32|637.52|645.65|637.85|645.65|637.85|645.14|637.34|37
1655300430000|2022-06-15 13:40:30|645.73|637.93|645.77|637.97|645.87|638.07|645.47|637.67|30
1655300440000|2022-06-15 13:40:40|645.82|638.02|645.84|638.04|646.23|638.43|645.71|637.91|34
1655300450000|2022-06-15 13:40:50|645.83|638.03|647.03|639.23|647.03|639.23|645.2|637.4|33
1655300460000|2022-06-15 13:41:00|647.11|639.31|648|640.2|648|640.2|647.11|639.31|30
1655300470000|2022-06-15 13:41:10|647.97|640.17|648.3|640.5|648.91|641.11|647.97|640.17|34
1655300480000|2022-06-15 13:41:20|648.28|640.48|648.81|641.01|648.81|641.01|648.24|640.44|32
1655300490000|2022-06-15 13:41:30|648.78|640.98|649.99|642.19|650.07|642.27|648.65|640.85|31
1655300500000|2022-06-15 13:41:40|649.97|642.17|649.89|642.09|650.05|642.25|649.24|641.44|32
1655300510000|2022-06-15 13:41:50|650.02|642.22|649.35|641.55|650.02|642.22|649.35|641.55|32
1655300520000|2022-06-15 13:42:00|649.37|641.57|649.72|641.92|649.87|642.07|649.37|641.57|31
1655300530000|2022-06-15 13:42:10|649.75|641.95|650.25|642.45|650.35|642.55|649.75|641.95|35
1655300540000|2022-06-15 13:42:20|650.28|642.48|650.15|642.35|650.56|642.76|650.02|642.22|36
1655300550000|2022-06-15 13:42:30|650.24|642.44|651.03|643.23|651.07|643.27|650.24|642.44|32
1655300560000|2022-06-15 13:42:40|651.09|643.29|652.65|644.85|653.12|645.32|651.09|643.29|35
1655300570000|2022-06-15 13:42:50|652.68|644.88|652.32|644.52|652.89|645.09|652.26|644.46|34
1655300580000|2022-06-15 13:43:00|652.37|644.57|652.66|644.86|652.84|645.04|652.26|644.46|35
1655300590000|2022-06-15 13:43:10|652.65|644.85|651.79|643.99|653.12|645.32|651.37|643.57|34
1655300600000|2022-06-15 13:43:20|651.95|644.15|652.26|644.46|652.26|644.46|651.42|643.62|37
1655300610000|2022-06-15 13:43:30|652.1|644.3|651.75|643.95|652.13|644.33|651.73|643.93|29
1655300620000|2022-06-15 13:43:40|651.82|644.02|651.37|643.57|651.82|644.02|651.19|643.39|26
1655300630000|2022-06-15 13:43:50|651.38|643.58|650.29|642.49|651.41|643.61|650.29|642.49|27
1655300640000|2022-06-15 13:44:00|650.27|642.47|650.86|643.06|651.01|643.21|649.94|642.14|29
1655300650000|2022-06-15 13:44:10|651.09|643.29|651.41|643.61|651.91|644.11|651.09|643.29|33
1655300660000|2022-06-15 13:44:20|651.43|643.63|650.4|642.6|651.43|643.63|650.34|642.54|23
1655300670000|2022-06-15 13:44:30|650.42|642.62|650.75|642.95|650.91|643.11|650.31|642.51|25
1655300680000|2022-06-15 13:44:40|650.9|643.1|650.26|642.46|650.97|643.17|649.99|642.19|23
1655300690000|2022-06-15 13:44:50|650.2|642.4|650.92|643.12|650.92|643.12|650.14|642.34|28
1655300700000|2022-06-15 13:45:00|650.77|642.97|650.55|642.75|650.95|643.15|650.36|642.56|34
1655300710000|2022-06-15 13:45:10|650.56|642.76|650.24|642.44|650.65|642.85|650.15|642.35|30
1655300720000|2022-06-15 13:45:20|650.23|642.43|649.87|642.07|650.43|642.63|649.79|641.99|33
1655300730000|2022-06-15 13:45:30|649.9|642.1|652.42|644.62|652.46|644.66|649.9|642.1|32
1655300740000|2022-06-15 13:45:40|652.28|644.48|651.13|643.33|652.28|644.48|650.85|643.05|37
1655300750000|2022-06-15 13:45:50|650.94|643.14|651.1|643.3|651.17|643.37|650.43|642.63|27
1655300760000|2022-06-15 13:46:00|651.13|643.33|653.15|645.35|653.15|645.35|651.13|643.33|28
1655300770000|2022-06-15 13:46:10|653.2|645.4|655.81|648.01|655.86|648.06|653.2|645.4|38
1655300780000|2022-06-15 13:46:20|655.84|648.04|655.43|647.63|655.84|648.04|654.55|646.75|36
1655300790000|2022-06-15 13:46:30|655.4|647.6|656.2|648.4|656.31|648.51|655.4|647.6|36
1655300800000|2022-06-15 13:46:40|656.21|648.41|655.62|647.82|656.3|648.5|655.4|647.6|35
1655300810000|2022-06-15 13:46:50|655.63|647.83|656.12|648.32|656.12|648.32|655.46|647.66|33
1655300820000|2022-06-15 13:47:00|655.35|647.55|655.05|647.25|655.92|648.12|655.05|647.25|27
1655300830000|2022-06-15 13:47:10|655.18|647.38|654.25|646.45|655.32|647.52|654.2|646.4|27
1655300840000|2022-06-15 13:47:20|654.35|646.55|653.45|645.65|654.49|646.69|653.41|645.61|33
1655300850000|2022-06-15 13:47:30|653.44|645.64|653.66|645.86|653.81|646.01|653.4|645.6|25
1655300860000|2022-06-15 13:47:40|653.55|645.75|651.98|644.18|653.6|645.8|651.36|643.56|34
1655300870000|2022-06-15 13:47:50|651.95|644.15|651.63|643.83|652.19|644.39|651.33|643.53|28
1655300880000|2022-06-15 13:48:00|651.55|643.75|650.54|642.74|652.01|644.21|650.54|642.74|29
1655300890000|2022-06-15 13:48:10|650.57|642.77|649.81|642.01|650.76|642.96|649.81|642.01|32
1655300900000|2022-06-15 13:48:20|649.43|641.63|650.47|642.67|650.77|642.97|649.35|641.55|33
1655300910000|2022-06-15 13:48:30|650.44|642.64|651|643.2|651.2|643.4|650.33|642.53|23
1655300920000|2022-06-15 13:48:40|650.99|643.19|651.39|643.59|651.88|644.08|650.75|642.95|32
1655300930000|2022-06-15 13:48:50|651.4|643.6|651.21|643.41|651.76|643.96|651.12|643.32|31
1655300940000|2022-06-15 13:49:00|651.36|643.56|651.55|643.75|651.55|643.75|650.59|642.79|33
1655300950000|2022-06-15 13:49:10|651.64|643.84|652.86|645.06|653.2|645.4|651.64|643.84|33
1655300960000|2022-06-15 13:49:20|652.88|645.08|652.49|644.69|653.07|645.27|652.43|644.63|29
1655300970000|2022-06-15 13:49:30|652.5|644.7|652.9|645.1|652.96|645.16|652.44|644.64|27
1655300980000|2022-06-15 13:49:40|652.85|645.05|653.84|646.04|654|646.2|652.69|644.89|32
1655300990000|2022-06-15 13:49:50|653.83|646.03|655.26|647.46|655.57|647.77|653.64|645.84|37
1655301000000|2022-06-15 13:50:00|655.22|647.42|655.83|648.03|656.15|648.35|655.16|647.36|28
1655301010000|2022-06-15 13:50:10|655.87|648.07|656.19|648.39|656.19|648.39|655.14|647.34|28
1655301020000|2022-06-15 13:50:20|656.18|648.38|656.12|648.32|656.66|648.86|655.81|648.01|26
1655301030000|2022-06-15 13:50:30|656.14|648.34|655.62|647.82|656.2|648.4|655.26|647.46|35
1655301040000|2022-06-15 13:50:40|655.6|647.8|658.43|650.63|658.47|650.67|655.55|647.75|37
1655301050000|2022-06-15 13:50:50|658.36|650.56|657.37|649.57|658.48|650.68|657.3|649.5|32
1655301060000|2022-06-15 13:51:00|657.35|649.55|656.44|648.64|657.65|649.85|656.4|648.6|30
1655301070000|2022-06-15 13:51:10|656.57|648.77|656.31|648.51|656.61|648.81|655.27|647.47|35
1655301080000|2022-06-15 13:51:20|656.34|648.54|657.68|649.88|657.68|649.88|656.2|648.4|35
1655301090000|2022-06-15 13:51:30|657.72|649.92|659.15|651.35|660.21|652.41|657.39|649.59|37
1655301100000|2022-06-15 13:51:40|659.18|651.38|659.87|652.07|659.87|652.07|659.18|651.38|30
1655301110000|2022-06-15 13:51:50|659.82|652.02|659.38|651.58|660.03|652.23|659.2|651.4|32
1655301120000|2022-06-15 13:52:00|659.37|651.57|658.44|650.64|659.63|651.83|658.43|650.63|30
1655301130000|2022-06-15 13:52:10|658.4|650.6|658.06|650.26|658.4|650.6|657.88|650.08|26
1655301140000|2022-06-15 13:52:20|657.97|650.17|657.72|649.92|659.33|651.53|657.72|649.92|32
1655301150000|2022-06-15 13:52:30|657.81|650.01|657.55|649.75|658.43|650.63|657.05|649.25|34
1655301160000|2022-06-15 13:52:40|657.54|649.74|657.27|649.47|657.69|649.89|656.91|649.11|34
1655301170000|2022-06-15 13:52:50|657.39|649.59|655.62|647.82|657.39|649.59|655.54|647.74|35
1655301180000|2022-06-15 13:53:00|655.57|647.77|656.35|648.55|656.91|649.11|655.41|647.61|33
1655301190000|2022-06-15 13:53:10|656.37|648.57|655.13|647.33|656.46|648.66|655.13|647.33|38
1655301200000|2022-06-15 13:53:20|655.16|647.36|656.06|648.26|656.08|648.28|655.05|647.25|31
1655301210000|2022-06-15 13:53:30|656.02|648.22|655.94|648.14|656.14|648.34|655.16|647.36|34
1655301220000|2022-06-15 13:53:40|656.03|648.23|656.21|648.41|656.21|648.41|655.36|647.56|32
1655301230000|2022-06-15 13:53:50|656.45|648.65|656.22|648.42|656.61|648.81|655.97|648.17|29
1655301240000|2022-06-15 13:54:00|656.24|648.44|656.92|649.12|656.92|649.12|656.13|648.33|32
1655301250000|2022-06-15 13:54:10|656.95|649.15|657.18|649.38|658.07|650.27|656.93|649.13|30
1655301260000|2022-06-15 13:54:20|657.06|649.26|656.11|648.31|657.15|649.35|656.06|648.26|23
1655301270000|2022-06-15 13:54:30|656.06|648.26|656.17|648.37|656.31|648.51|656.03|648.23|26
1655301280000|2022-06-15 13:54:40|656.21|648.41|656.14|648.34|656.52|648.72|656.1|648.3|29
1655301290000|2022-06-15 13:54:50|656.16|648.36|655.97|648.17|656.2|648.4|655.82|648.02|30
1655301300000|2022-06-15 13:55:00|656.01|648.21|656.95|649.15|656.96|649.16|655.88|648.08|28
1655301310000|2022-06-15 13:55:10|656.71|648.91|655.89|648.09|656.71|648.91|655.53|647.73|28
1655301320000|2022-06-15 13:55:20|655.91|648.11|656.54|648.74|656.55|648.75|655.88|648.08|27
1655301330000|2022-06-15 13:55:30|656.46|648.66|655.17|647.37|656.5|648.7|655.05|647.25|28
1655301340000|2022-06-15 13:55:40|655.19|647.39|655.56|647.76|655.92|648.12|655.15|647.35|32
1655301350000|2022-06-15 13:55:50|655.71|647.91|656.53|648.73|657.07|649.27|655.69|647.89|31
1655301360000|2022-06-15 13:56:00|656.68|648.88|658.27|650.47|658.29|650.49|656.45|648.65|38
1655301370000|2022-06-15 13:56:10|658.31|650.51|657.22|649.42|659.07|651.27|657.22|649.42|27
1655301380000|2022-06-15 13:56:20|657.18|649.38|656.49|648.69|657.25|649.45|656.49|648.69|31
1655301390000|2022-06-15 13:56:30|656.48|648.68|656.44|648.64|656.51|648.71|656.34|648.54|19
1655301400000|2022-06-15 13:56:40|656.4|648.6|655.41|647.61|656.48|648.68|655.18|647.38|30
1655301410000|2022-06-15 13:56:50|655.44|647.64|655.54|647.74|655.55|647.75|655.12|647.32|21
1655301420000|2022-06-15 13:57:00|655.52|647.72|654.99|647.19|655.54|647.74|654.99|647.19|20
1655301430000|2022-06-15 13:57:10|654.95|647.15|654.29|646.49|655.25|647.45|654.23|646.43|25
1655301440000|2022-06-15 13:57:20|654.25|646.45|654.1|646.3|654.36|646.56|653.83|646.03|30
1655301450000|2022-06-15 13:57:30|654.15|646.35|654.28|646.48|654.39|646.59|654.04|646.24|28
1655301460000|2022-06-15 13:57:40|654.24|646.44|653.23|645.43|654.38|646.58|653.23|645.43|27
1655301470000|2022-06-15 13:57:50|653.22|645.42|653.37|645.57|653.67|645.87|652.97|645.17|35
1655301480000|2022-06-15 13:58:00|653.34|645.54|653.33|645.53|653.65|645.85|653.2|645.4|26
1655301490000|2022-06-15 13:58:10|653.23|645.43|652.86|645.06|653.39|645.59|652.57|644.77|33
1655301500000|2022-06-15 13:58:20|652.77|644.97|652.29|644.49|652.77|644.97|652.09|644.29|29
1655301510000|2022-06-15 13:58:30|652.32|644.52|652.45|644.65|652.62|644.82|652.3|644.5|27
1655301520000|2022-06-15 13:58:40|652.27|644.47|652.71|644.91|652.93|645.13|652.27|644.47|23
1655301530000|2022-06-15 13:58:50|652.91|645.11|652.87|645.07|652.91|645.11|652.43|644.63|28
1655301540000|2022-06-15 13:59:00|652.83|645.03|652.24|644.44|652.94|645.14|652.22|644.42|30
1655301550000|2022-06-15 13:59:10|652.09|644.29|652.44|644.64|652.52|644.72|652.09|644.29|26
1655301560000|2022-06-15 13:59:20|652.36|644.56|652.15|644.35|652.39|644.59|651.99|644.19|29
1655301570000|2022-06-15 13:59:30|652.26|644.46|651.02|643.22|652.26|644.46|650.85|643.05|27
1655301580000|2022-06-15 13:59:40|651.03|643.23|651.31|643.51|651.54|643.74|650.88|643.08|29
1655301590000|2022-06-15 13:59:50|651.27|643.47|652.17|644.37|652.17|644.37|651.2|643.4|29
1655301600000|2022-06-15 14:00:00|652.32|644.52|653.39|645.59|653.45|645.65|652.23|644.43|28
1655301610000|2022-06-15 14:00:10|653.26|645.46|652.87|645.07|653.26|645.46|651.66|643.86|31
1655301620000|2022-06-15 14:00:20|652.85|645.05|654.26|646.46|654.55|646.75|652.8|645|32
1655301630000|2022-06-15 14:00:30|654.31|646.51|654.44|646.64|654.73|646.93|654.29|646.49|24
1655301640000|2022-06-15 14:00:40|654.35|646.55|654.29|646.49|654.35|646.55|654.07|646.27|21
1655301650000|2022-06-15 14:00:50|654.28|646.48|653.69|645.89|654.28|646.48|653.36|645.56|25
1655301660000|2022-06-15 14:01:00|653.71|645.91|653.97|646.17|654.74|646.94|653.67|645.87|29
1655301670000|2022-06-15 14:01:10|653.98|646.18|654.86|647.06|654.86|647.06|653.8|646|23
1655301680000|2022-06-15 14:01:20|654.83|647.03|653.5|645.7|654.98|647.18|653.47|645.67|33
1655301690000|2022-06-15 14:01:30|653.48|645.68|652.36|644.56|653.51|645.71|652.36|644.56|29
1655301700000|2022-06-15 14:01:40|652.33|644.53|652.3|644.5|653|645.2|652.18|644.38|28
1655301710000|2022-06-15 14:01:50|652.25|644.45|653.12|645.32|653.12|645.32|652.17|644.37|29
1655301720000|2022-06-15 14:02:00|653.09|645.29|652.8|645|653.22|645.42|652.3|644.5|29
1655301730000|2022-06-15 14:02:10|652.54|644.74|652.98|645.18|652.98|645.18|652.26|644.46|24
1655301740000|2022-06-15 14:02:20|653.03|645.23|654|646.2|654.12|646.32|653.03|645.23|30
1655301750000|2022-06-15 14:02:30|653.99|646.19|654.22|646.42|654.22|646.42|653.84|646.04|16
1655301760000|2022-06-15 14:02:40|654.12|646.32|654.07|646.27|654.2|646.4|654.01|646.21|23
1655301770000|2022-06-15 14:02:50|653.99|646.19|653.98|646.18|654.01|646.21|653.55|645.75|31
1655301780000|2022-06-15 14:03:00|653.9|646.1|654.89|647.09|655.06|647.26|653.84|646.04|25
1655301790000|2022-06-15 14:03:10|654.78|646.98|654.69|646.89|654.99|647.19|654.62|646.82|26
1655301800000|2022-06-15 14:03:20|654.64|646.84|654.92|647.12|654.94|647.14|654.34|646.54|29
1655301810000|2022-06-15 14:03:30|654.93|647.13|654.49|646.69|654.94|647.14|654.21|646.41|25
1655301820000|2022-06-15 14:03:40|654.4|646.6|654.71|646.91|654.73|646.93|654.19|646.39|31
1655301830000|2022-06-15 14:03:50|654.69|646.89|655.48|647.68|656.05|648.25|654.61|646.81|35
1655301840000|2022-06-15 14:04:00|655.51|647.71|655.88|648.08|655.92|648.12|655.38|647.58|31
1655301850000|2022-06-15 14:04:10|655.72|647.92|656.27|648.47|656.81|649.01|655.51|647.71|29
1655301860000|2022-06-15 14:04:20|656.25|648.45|656.3|648.5|656.33|648.53|656.13|648.33|23
1655301870000|2022-06-15 14:04:30|656.2|648.4|657.05|649.25|657.3|649.5|656.2|648.4|34
1655301880000|2022-06-15 14:04:40|657.15|649.35|656.63|648.83|657.19|649.39|656.4|648.6|33
1655301890000|2022-06-15 14:04:50|656.67|648.87|656.98|649.18|657.2|649.4|656.62|648.82|33
1655301900000|2022-06-15 14:05:00|657.16|649.36|657.3|649.5|657.48|649.68|657|649.2|28
1655301910000|2022-06-15 14:05:10|657.32|649.52|657.34|649.54|657.99|650.19|657.14|649.34|27
1655301920000|2022-06-15 14:05:20|657.46|649.66|655.28|647.48|657.46|649.66|655.27|647.47|27
1655301930000|2022-06-15 14:05:30|655.29|647.49|655.34|647.54|655.94|648.14|655.04|647.24|35
1655301940000|2022-06-15 14:05:40|655.3|647.5|655.31|647.51|655.62|647.82|655.05|647.25|29
1655301950000|2022-06-15 14:05:50|655.35|647.55|654.45|646.65|655.49|647.69|654.45|646.65|24
1655301960000|2022-06-15 14:06:00|654.33|646.53|654.9|647.1|655.08|647.28|654.33|646.53|28
1655301970000|2022-06-15 14:06:10|654.92|647.12|655.33|647.53|656.16|648.36|654.92|647.12|31
1655301980000|2022-06-15 14:06:20|655.45|647.65|656.17|648.37|656.17|648.37|654.99|647.19|30
1655301990000|2022-06-15 14:06:30|656.24|648.44|657.19|649.39|657.23|649.43|656.24|648.44|25
1655302000000|2022-06-15 14:06:40|657.38|649.58|657.12|649.32|657.56|649.76|656.74|648.94|36
1655302010000|2022-06-15 14:06:50|657.08|649.28|658.22|650.42|659.04|651.24|657.06|649.26|38
1655302020000|2022-06-15 14:07:00|658.07|650.27|659.39|651.59|659.39|651.59|657.74|649.94|35
1655302030000|2022-06-15 14:07:10|659.41|651.61|660.26|652.46|660.43|652.63|659.39|651.59|34
1655302040000|2022-06-15 14:07:20|660.01|652.21|659.27|651.47|660.14|652.34|659.11|651.31|36
1655302050000|2022-06-15 14:07:30|659.2|651.4|660.07|652.27|660.07|652.27|659.02|651.22|30
1655302060000|2022-06-15 14:07:40|659.75|651.95|659.33|651.53|659.96|652.16|659.28|651.48|26
1655302070000|2022-06-15 14:07:50|659.39|651.59|658.38|650.58|659.47|651.67|658.38|650.58|33
1655302080000|2022-06-15 14:08:00|658.37|650.57|660.05|652.25|660.05|652.25|658.3|650.5|34
1655302090000|2022-06-15 14:08:10|660.09|652.29|659.75|651.95|660.2|652.4|659.38|651.58|30
1655302100000|2022-06-15 14:08:20|659.78|651.98|659.27|651.47|659.97|652.17|659|651.2|34
1655302110000|2022-06-15 14:08:30|659.37|651.57|659.22|651.42|659.38|651.58|658.99|651.19|30
1655302120000|2022-06-15 14:08:40|659.21|651.41|658.02|650.22|659.21|651.41|657.64|649.84|37
1655302130000|2022-06-15 14:08:50|657.87|650.07|657.41|649.61|657.94|650.14|657.37|649.57|32
1655302140000|2022-06-15 14:09:00|657.43|649.63|657.24|649.44|657.46|649.66|656.83|649.03|33
1655302150000|2022-06-15 14:09:10|657.18|649.38|658.32|650.52|658.32|650.52|657.18|649.38|29
1655302160000|2022-06-15 14:09:20|658.1|650.3|657.62|649.82|658.1|650.3|657.57|649.77|27
1655302170000|2022-06-15 14:09:30|657.5|649.7|656.4|648.6|657.5|649.7|656.39|648.59|31
1655302180000|2022-06-15 14:09:40|656.43|648.63|657.34|649.54|657.35|649.55|656.26|648.46|28
1655302190000|2022-06-15 14:09:50|657.33|649.53|656.53|648.73|657.62|649.82|656.52|648.72|26
1655302200000|2022-06-15 14:10:00|656.49|648.69|656.49|648.69|656.77|648.97|656.25|648.45|32
1655302210000|2022-06-15 14:10:10|656.51|648.71|656.02|648.22|656.56|648.76|655.97|648.17|29
1655302220000|2022-06-15 14:10:20|656.06|648.26|655.89|648.09|656.42|648.62|655.87|648.07|25
1655302230000|2022-06-15 14:10:30|656.06|648.26|656.09|648.29|656.33|648.53|655.85|648.05|26
1655302240000|2022-06-15 14:10:40|656.08|648.28|656.08|648.28|656.13|648.33|655.32|647.52|27
1655302250000|2022-06-15 14:10:50|656.1|648.3|655.44|647.64|656.1|648.3|655.28|647.48|25
1655302260000|2022-06-15 14:11:00|655.4|647.6|655.86|648.06|656.11|648.31|654.98|647.18|35
1655302270000|2022-06-15 14:11:10|655.88|648.08|655.52|647.72|656.17|648.37|655.41|647.61|31
1655302280000|2022-06-15 14:11:20|655.49|647.69|656.07|648.27|656.18|648.38|655.4|647.6|23
1655302290000|2022-06-15 14:11:30|656.33|648.53|654.8|647|656.33|648.53|654.79|646.99|34
1655302300000|2022-06-15 14:11:40|654.94|647.14|654.41|646.61|654.94|647.14|654.35|646.55|33
1655302310000|2022-06-15 14:11:50|654.42|646.62|654.54|646.74|654.92|647.12|654.34|646.54|28
1655302320000|2022-06-15 14:12:00|654.52|646.72|654.29|646.49|654.58|646.78|653.99|646.19|31
1655302330000|2022-06-15 14:12:10|653.96|646.16|653.9|646.1|654.22|646.42|653.28|645.48|27
1655302340000|2022-06-15 14:12:20|653.86|646.06|653.65|645.85|654.14|646.34|653.65|645.85|30
1655302350000|2022-06-15 14:12:30|653.57|645.77|653.52|645.72|653.77|645.97|653.1|645.3|35
1655302360000|2022-06-15 14:12:40|653.31|645.51|653.66|645.86|653.81|646.01|653.31|645.51|34
1655302370000|2022-06-15 14:12:50|653.67|645.87|654.14|646.34|654.21|646.41|653.65|645.85|32
1655302380000|2022-06-15 14:13:00|654.33|646.53|654.42|646.62|655.04|647.24|654.32|646.52|33
1655302390000|2022-06-15 14:13:10|654.41|646.61|656.21|648.41|656.22|648.42|654.4|646.6|33
1655302400000|2022-06-15 14:13:20|656.35|648.55|655.3|647.5|656.38|648.58|655.16|647.36|32
1655302410000|2022-06-15 14:13:30|655.41|647.61|655.09|647.29|655.47|647.67|655|647.2|24
1655302420000|2022-06-15 14:13:40|655.16|647.36|654.58|646.78|655.21|647.41|654.41|646.61|22
1655302430000|2022-06-15 14:13:50|654.56|646.76|654.2|646.4|655.1|647.3|654.18|646.38|28
1655302440000|2022-06-15 14:14:00|654.17|646.37|654.11|646.31|654.32|646.52|653.85|646.05|32
1655302450000|2022-06-15 14:14:10|654.16|646.36|654.85|647.05|654.97|647.17|653.97|646.17|32
1655302460000|2022-06-15 14:14:20|654.87|647.07|655.12|647.32|655.34|647.54|654.87|647.07|23
1655302470000|2022-06-15 14:14:30|655.13|647.33|654.86|647.06|655.34|647.54|654.86|647.06|24
1655302480000|2022-06-15 14:14:40|654.57|646.77|654.43|646.63|654.64|646.84|654.26|646.46|32
1655302490000|2022-06-15 14:14:50|654.33|646.53|653.48|645.68|654.46|646.66|653.34|645.54|22
1655302500000|2022-06-15 14:15:00|653.6|645.8|653.86|646.06|653.91|646.11|652.99|645.19|38
1655302510000|2022-06-15 14:15:10|653.63|645.83|653.35|645.55|654.35|646.55|653.29|645.49|34
1655302520000|2022-06-15 14:15:20|653.33|645.53|652.97|645.17|653.35|645.55|652.85|645.05|28
1655302530000|2022-06-15 14:15:30|652.94|645.14|652.3|644.5|653.06|645.26|652.12|644.32|30
1655302540000|2022-06-15 14:15:40|652.35|644.55|650.93|643.13|652.43|644.63|650.89|643.09|36
1655302550000|2022-06-15 14:15:50|650.48|642.68|649.37|641.57|650.61|642.81|649.37|641.57|31
1655302560000|2022-06-15 14:16:00|648.86|641.06|648.5|640.7|649.49|641.69|647.91|640.11|30
1655302570000|2022-06-15 14:16:10|648.47|640.67|648.55|640.75|649.21|641.41|648.42|640.62|33
1655302580000|2022-06-15 14:16:20|648.5|640.7|649.54|641.74|649.54|641.74|648.36|640.56|37
1655302590000|2022-06-15 14:16:30|649.5|641.7|649.5|641.7|649.74|641.94|649.23|641.43|32
1655302600000|2022-06-15 14:16:40|649.54|641.74|649.48|641.68|649.85|642.05|649.46|641.66|29
1655302610000|2022-06-15 14:16:50|649.52|641.72|649.72|641.92|649.79|641.99|649.34|641.54|29
1655302620000|2022-06-15 14:17:00|649.79|641.99|649.73|641.93|650.03|642.23|649.36|641.56|27
1655302630000|2022-06-15 14:17:10|649.74|641.94|649.46|641.66|649.93|642.13|649.36|641.56|20
1655302640000|2022-06-15 14:17:20|649.44|641.64|649.7|641.9|649.73|641.93|649.34|641.54|18
1655302650000|2022-06-15 14:17:30|649.65|641.85|649.81|642.01|650.09|642.29|649.65|641.85|24
1655302660000|2022-06-15 14:17:40|649.78|641.98|648.33|640.53|649.97|642.17|648.31|640.51|30
1655302670000|2022-06-15 14:17:50|648.28|640.48|647.99|640.19|648.28|640.48|647.37|639.57|37
1655302680000|2022-06-15 14:18:00|647.78|639.98|647.43|639.63|648.01|640.21|646.59|638.79|33
1655302690000|2022-06-15 14:18:10|647.4|639.6|648.04|640.24|648.08|640.28|647.09|639.29|32
1655302700000|2022-06-15 14:18:20|647.97|640.17|648.25|640.45|648.71|640.91|647.95|640.15|27
1655302710000|2022-06-15 14:18:30|648.26|640.46|647.93|640.13|648.26|640.46|647.39|639.59|28
1655302720000|2022-06-15 14:18:40|647.96|640.16|648.23|640.43|648.68|640.88|647.91|640.11|27
1655302730000|2022-06-15 14:18:50|648.25|640.45|648.04|640.24|648.31|640.51|647.59|639.79|29
1655302740000|2022-06-15 14:19:00|648.11|640.31|648.81|641.01|648.9|641.1|648.04|640.24|30
1655302750000|2022-06-15 14:19:10|648.78|640.98|647.82|640.02|648.78|640.98|647.66|639.86|34
1655302760000|2022-06-15 14:19:20|647.39|639.59|646.56|638.76|647.39|639.59|646.44|638.64|35
1655302770000|2022-06-15 14:19:30|646.6|638.8|646.45|638.65|646.65|638.85|645.34|637.54|37
1655302780000|2022-06-15 14:19:40|646.5|638.7|646.36|638.56|646.5|638.7|646.06|638.26|31
1655302790000|2022-06-15 14:19:50|646.19|638.39|645.19|637.39|646.29|638.49|645.01|637.21|38
1655302800000|2022-06-15 14:20:00|645.17|637.37|644.63|636.83|645.19|637.39|644.22|636.42|34
1655302810000|2022-06-15 14:20:10|644.49|636.69|644.26|636.46|644.49|636.69|644.02|636.22|33
1655302820000|2022-06-15 14:20:20|644.21|636.41|643.74|635.94|644.22|636.42|643.36|635.56|28
1655302830000|2022-06-15 14:20:30|643.75|635.95|643.35|635.55|644.06|636.26|642.92|635.12|33
1655302840000|2022-06-15 14:20:40|643.24|635.44|643.63|635.83|643.63|635.83|643.08|635.28|30
1655302850000|2022-06-15 14:20:50|643.64|635.84|644.95|637.15|645.21|637.41|643.28|635.48|32
1655302860000|2022-06-15 14:21:00|644.91|637.11|645.86|638.06|645.86|638.06|644.9|637.1|33
1655302870000|2022-06-15 14:21:10|645.84|638.04|645.63|637.83|645.89|638.09|645.21|637.41|29
1655302880000|2022-06-15 14:21:20|645.65|637.85|646.19|638.39|646.19|638.39|645.38|637.58|28
1655302890000|2022-06-15 14:21:30|646.21|638.41|646.61|638.81|647.17|639.37|646.2|638.4|32
1655302900000|2022-06-15 14:21:40|646.45|638.65|646.42|638.62|646.45|638.65|645.85|638.05|27
1655302910000|2022-06-15 14:21:50|646.37|638.57|646.85|639.05|646.97|639.17|646.37|638.57|29
1655302920000|2022-06-15 14:22:00|646.66|638.86|646.76|638.96|646.9|639.1|646.37|638.57|28
1655302930000|2022-06-15 14:22:10|646.78|638.98|647.16|639.36|647.2|639.4|646.49|638.69|33
1655302940000|2022-06-15 14:22:20|647.35|639.55|647.5|639.7|647.76|639.96|647.15|639.35|29
1655302950000|2022-06-15 14:22:30|647.69|639.89|648.03|640.23|648.36|640.56|647.69|639.89|30
1655302960000|2022-06-15 14:22:40|648.06|640.26|647.34|639.54|648.08|640.28|647.31|639.51|24
1655302970000|2022-06-15 14:22:50|647.33|639.53|647.19|639.39|647.35|639.55|646.69|638.89|30
1655302980000|2022-06-15 14:23:00|646.88|639.08|645.38|637.58|647.15|639.35|645.32|637.52|28
1655302990000|2022-06-15 14:23:10|645.32|637.52|644.33|636.53|645.39|637.59|644.33|636.53|31
1655303000000|2022-06-15 14:23:20|644.26|636.46|643.25|635.45|644.27|636.47|643.2|635.4|31
1655303010000|2022-06-15 14:23:30|643.34|635.54|642.33|634.53|643.43|635.63|642.19|634.39|33
1655303020000|2022-06-15 14:23:40|642.34|634.54|643.29|635.49|643.39|635.59|642.07|634.27|30
1655303030000|2022-06-15 14:23:50|643.35|635.55|644.34|636.54|644.34|636.54|643.3|635.5|32
1655303040000|2022-06-15 14:24:00|644.49|636.69|645.86|638.06|646.03|638.23|644.49|636.69|35
1655303050000|2022-06-15 14:24:10|645.92|638.12|645.31|637.51|646.1|638.3|645.31|637.51|27
1655303060000|2022-06-15 14:24:20|645.25|637.45|645.84|638.04|645.84|638.04|644.87|637.07|30
1655303070000|2022-06-15 14:24:30|645.8|638|646.25|638.45|646.25|638.45|645.27|637.47|31
1655303080000|2022-06-15 14:24:40|646.14|638.34|646.53|638.73|647.08|639.28|646.09|638.29|31
1655303090000|2022-06-15 14:24:50|646.74|638.94|646.51|638.71|646.76|638.96|646.37|638.57|29
1655303100000|2022-06-15 14:25:00|646.6|638.8|646.28|638.48|646.6|638.8|646.03|638.23|24
1655303110000|2022-06-15 14:25:10|646.31|638.51|647.28|639.48|647.71|639.91|646.1|638.3|36
1655303120000|2022-06-15 14:25:20|647.26|639.46|646.35|638.55|647.36|639.56|646.2|638.4|31
1655303130000|2022-06-15 14:25:30|646.36|638.56|646.34|638.54|646.69|638.89|646.3|638.5|27
1655303140000|2022-06-15 14:25:40|646.39|638.59|646.67|638.87|646.81|639.01|646.36|638.56|24
1655303150000|2022-06-15 14:25:50|646.73|638.93|646.45|638.65|647.14|639.34|646.34|638.54|31
1655303160000|2022-06-15 14:26:00|646.39|638.59|645.87|638.07|646.39|638.59|645.26|637.46|29
1655303170000|2022-06-15 14:26:10|645.91|638.11|645.95|638.15|646.16|638.36|645.67|637.87|30
1655303180000|2022-06-15 14:26:20|645.96|638.16|645.23|637.43|645.96|638.16|645.23|637.43|33
1655303190000|2022-06-15 14:26:30|645.3|637.5|644.5|636.7|645.68|637.88|644.42|636.62|32
1655303200000|2022-06-15 14:26:40|644.41|636.61|644.69|636.89|645.01|637.21|643.84|636.04|32
1655303210000|2022-06-15 14:26:50|644.54|636.74|644.49|636.69|645.07|637.27|644.26|636.46|31
1655303220000|2022-06-15 14:27:00|644.5|636.7|644.22|636.42|644.56|636.76|644.1|636.3|32
1655303230000|2022-06-15 14:27:10|644.29|636.49|644.25|636.45|644.52|636.72|644.19|636.39|29
1655303240000|2022-06-15 14:27:20|644.2|636.4|644.34|636.54|644.57|636.77|644.01|636.21|28
1655303250000|2022-06-15 14:27:30|644.33|636.53|644.3|636.5|644.64|636.84|644.27|636.47|25
1655303260000|2022-06-15 14:27:40|644.31|636.51|644.93|637.13|645.02|637.22|644.31|636.51|29
1655303270000|2022-06-15 14:27:50|644.95|637.15|645.13|637.33|645.28|637.48|644.62|636.82|26
1655303280000|2022-06-15 14:28:00|645.18|637.38|645.8|638|645.87|638.07|644.96|637.16|28
1655303290000|2022-06-15 14:28:10|645.88|638.08|645.31|637.51|645.96|638.16|645.25|637.45|29
1655303300000|2022-06-15 14:28:20|645.41|637.61|645.15|637.35|645.43|637.63|645.14|637.34|23
1655303310000|2022-06-15 14:28:30|645.12|637.32|644.46|636.66|645.41|637.61|644.21|636.41|22
1655303320000|2022-06-15 14:28:40|644.38|636.58|645.03|637.23|645.25|637.45|644.26|636.46|32
1655303330000|2022-06-15 14:28:50|644.99|637.19|645.08|637.28|645.37|637.57|644.76|636.96|29
1655303340000|2022-06-15 14:29:00|645.11|637.31|645.14|637.34|645.19|637.39|644.9|637.1|24
1655303350000|2022-06-15 14:29:10|645.12|637.32|645.3|637.5|645.51|637.71|644.86|637.06|29
1655303360000|2022-06-15 14:29:20|645.27|637.47|645.36|637.56|645.58|637.78|644.94|637.14|34
1655303370000|2022-06-15 14:29:30|645.34|637.54|644.7|636.9|645.4|637.6|644.7|636.9|21
1655303380000|2022-06-15 14:29:40|644.71|636.91|644.19|636.39|645.49|637.69|644.19|636.39|28
1655303390000|2022-06-15 14:29:50|644.2|636.4|644.28|636.48|644.55|636.75|644.2|636.4|31
1655303400000|2022-06-15 14:30:00|644.18|636.38|643.03|635.23|644.3|636.5|643.03|635.23|30
1655303410000|2022-06-15 14:30:10|642.86|635.06|642.14|634.34|643|635.2|642.14|634.34|25
1655303420000|2022-06-15 14:30:20|642.13|634.33|642.04|634.24|642.31|634.51|640.63|632.83|32
1655303430000|2022-06-15 14:30:30|642.03|634.23|642.08|634.28|642.3|634.5|641.49|633.69|32
1655303440000|2022-06-15 14:30:40|641.5|633.7|641.46|633.66|641.57|633.77|641.05|633.25|26
1655303450000|2022-06-15 14:30:50|641.48|633.68|640.54|632.74|641.48|633.68|640.42|632.62|33
1655303460000|2022-06-15 14:31:00|640.37|632.57|640.41|632.61|640.66|632.86|640.1|632.3|27
1655303470000|2022-06-15 14:31:10|640.4|632.6|641.55|633.75|642.02|634.22|640.38|632.58|31
1655303480000|2022-06-15 14:31:20|641.54|633.74|640.91|633.11|641.55|633.75|640.75|632.95|19
1655303490000|2022-06-15 14:31:30|640.95|633.15|640.51|632.71|641.2|633.4|640.46|632.66|26
1655303500000|2022-06-15 14:31:40|640.5|632.7|640.55|632.75|640.72|632.92|640.46|632.66|27
1655303510000|2022-06-15 14:31:50|640.48|632.68|641.62|633.82|641.62|633.82|640.46|632.66|30
1655303520000|2022-06-15 14:32:00|641.61|633.81|641.35|633.55|641.73|633.93|641.35|633.55|28
1655303530000|2022-06-15 14:32:10|641.38|633.58|641.45|633.65|641.45|633.65|640.89|633.09|28
1655303540000|2022-06-15 14:32:20|641.35|633.55|641.18|633.38|641.37|633.57|640.66|632.86|26
1655303550000|2022-06-15 14:32:30|641.28|633.48|642.68|634.88|642.79|634.99|641.28|633.48|37
1655303560000|2022-06-15 14:32:40|642.76|634.96|642.81|635.01|643.08|635.28|642.66|634.86|36
1655303570000|2022-06-15 14:32:50|642.89|635.09|642.81|635.01|642.89|635.09|641.99|634.19|25
1655303580000|2022-06-15 14:33:00|642.83|635.03|642.72|634.92|642.92|635.12|642.63|634.83|30
1655303590000|2022-06-15 14:33:10|642.74|634.94|642.24|634.44|642.86|635.06|642.22|634.42|27
1655303600000|2022-06-15 14:33:20|642.21|634.41|642.26|634.46|642.48|634.68|641.84|634.04|26
1655303610000|2022-06-15 14:33:30|642.24|634.44|642.37|634.57|642.37|634.57|641.63|633.83|24
1655303620000|2022-06-15 14:33:40|642.15|634.35|642.12|634.32|642.42|634.62|641.68|633.88|22
1655303630000|2022-06-15 14:33:50|642.23|634.43|641.57|633.77|642.28|634.48|641.44|633.64|25
1655303640000|2022-06-15 14:34:00|641.55|633.75|641.04|633.24|641.55|633.75|640.68|632.88|31
1655303650000|2022-06-15 14:34:10|640.97|633.17|641.52|633.72|641.56|633.76|640.53|632.73|31
1655303660000|2022-06-15 14:34:20|641.59|633.79|641.95|634.15|642.27|634.47|641.59|633.79|30
1655303670000|2022-06-15 14:34:30|642|634.2|642|634.2|642.26|634.46|641.92|634.12|27
1655303680000|2022-06-15 14:34:40|641.99|634.19|641.46|633.66|642.28|634.48|641.25|633.45|27
1655303690000|2022-06-15 14:34:50|641.47|633.67|641.56|633.76|642.02|634.22|641.41|633.61|21
1655303700000|2022-06-15 14:35:00|641.58|633.78|642|634.2|642.06|634.26|641.58|633.78|23
1655303710000|2022-06-15 14:35:10|641.83|634.03|641.91|634.11|642.32|634.52|641.54|633.74|28
1655303720000|2022-06-15 14:35:20|642.09|634.29|641.37|633.57|642.15|634.35|641.36|633.56|31
1655303730000|2022-06-15 14:35:30|641.36|633.56|640.93|633.13|641.36|633.56|640.42|632.62|28
1655303740000|2022-06-15 14:35:40|640.92|633.12|640.89|633.09|640.95|633.15|640.71|632.91|20
1655303750000|2022-06-15 14:35:50|640.83|633.03|640.82|633.02|641.08|633.28|640.68|632.88|27
1655303760000|2022-06-15 14:36:00|640.84|633.04|640.95|633.15|641.15|633.35|640.63|632.83|27
1655303770000|2022-06-15 14:36:10|640.94|633.14|640.67|632.87|641.14|633.34|640.41|632.61|28
1655303780000|2022-06-15 14:36:20|641.09|633.29|640.89|633.09|641.09|633.29|640.37|632.57|31
1655303790000|2022-06-15 14:36:30|640.29|632.49|640.4|632.6|640.47|632.67|639.91|632.11|29
1655303800000|2022-06-15 14:36:40|640.38|632.58|640.41|632.61|640.52|632.72|640.29|632.49|25
1655303810000|2022-06-15 14:36:50|640.34|632.54|640.51|632.71|640.91|633.11|640.3|632.5|28
1655303820000|2022-06-15 14:37:00|640.79|632.99|642.45|634.65|642.72|634.92|640.59|632.79|32
1655303830000|2022-06-15 14:37:10|642.8|635|642.64|634.84|642.93|635.13|642.52|634.72|30
1655303840000|2022-06-15 14:37:20|642.65|634.85|642.09|634.29|642.65|634.85|642.04|634.24|28
1655303850000|2022-06-15 14:37:30|642.08|634.28|642.44|634.64|642.65|634.85|641.89|634.09|27
1655303860000|2022-06-15 14:37:40|642.45|634.65|642.33|634.53|642.58|634.78|641.79|633.99|23
1655303870000|2022-06-15 14:37:50|642.21|634.41|642.14|634.34|642.29|634.49|641.99|634.19|23
1655303880000|2022-06-15 14:38:00|642.12|634.32|641.65|633.85|642.15|634.35|641.39|633.59|30
1655303890000|2022-06-15 14:38:10|641.63|633.83|641.98|634.18|642.77|634.97|641.61|633.81|31
1655303900000|2022-06-15 14:38:20|642.25|634.45|641.88|634.08|642.38|634.58|641.88|634.08|28
1655303910000|2022-06-15 14:38:30|642.05|634.25|642.28|634.48|642.44|634.64|641.95|634.15|24
1655303920000|2022-06-15 14:38:40|642.04|634.24|641.5|633.7|642.3|634.5|641.38|633.58|29
1655303930000|2022-06-15 14:38:50|641.46|633.66|641.89|634.09|642.2|634.4|641.41|633.61|28
1655303940000|2022-06-15 14:39:00|641.88|634.08|641.92|634.12|642.25|634.45|641.64|633.84|26
1655303950000|2022-06-15 14:39:10|642.1|634.3|641.77|633.97|642.1|634.3|641.35|633.55|26
1655303960000|2022-06-15 14:39:20|641.74|633.94|641.73|633.93|641.93|634.13|641.65|633.85|27
1655303970000|2022-06-15 14:39:30|641.72|633.92|640.17|632.37|641.8|634|639.93|632.13|29
1655303980000|2022-06-15 14:39:40|640.15|632.35|637.02|629.22|640.2|632.4|637.02|629.22|35
1655303990000|2022-06-15 14:39:50|636.75|628.95|636.63|628.83|637.21|629.41|636.42|628.62|27
1655304000000|2022-06-15 14:40:00|636.8|629|637.92|630.12|638.16|630.36|636.77|628.97|34
1655304010000|2022-06-15 14:40:10|637.61|629.81|636.41|628.61|637.61|629.81|636.34|628.54|30
1655304020000|2022-06-15 14:40:20|636.4|628.6|636.96|629.16|637.06|629.26|636.05|628.25|32
1655304030000|2022-06-15 14:40:30|636.95|629.15|636.78|628.98|636.95|629.15|636.52|628.72|33
1655304040000|2022-06-15 14:40:40|637.34|629.54|637.26|629.46|637.63|629.83|636.67|628.87|35
1655304050000|2022-06-15 14:40:50|637.25|629.45|636.85|629.05|637.28|629.48|636.63|628.83|35
1655304060000|2022-06-15 14:41:00|636.79|628.99|636.85|629.05|637.07|629.27|636.64|628.84|34
1655304070000|2022-06-15 14:41:10|636.83|629.03|637.06|629.26|637.25|629.45|636.74|628.94|37
1655304080000|2022-06-15 14:41:20|637.62|629.82|637.95|630.15|638.16|630.36|637.45|629.65|28
1655304090000|2022-06-15 14:41:30|638.03|630.23|638.55|630.75|638.55|630.75|637.78|629.98|30
1655304100000|2022-06-15 14:41:40|638.84|631.04|638.97|631.17|639.35|631.55|638.84|631.04|23
1655304110000|2022-06-15 14:41:50|638.98|631.18|639.16|631.36|639.32|631.52|638.75|630.95|27
1655304120000|2022-06-15 14:42:00|639.11|631.31|639.88|632.08|639.91|632.11|639|631.2|31
1655304130000|2022-06-15 14:42:10|639.87|632.07|640.25|632.45|640.29|632.49|639.54|631.74|28
1655304140000|2022-06-15 14:42:20|640.18|632.38|640.78|632.98|640.78|632.98|639.92|632.12|32
1655304150000|2022-06-15 14:42:30|640.77|632.97|640.32|632.52|640.78|632.98|640.01|632.21|26
1655304160000|2022-06-15 14:42:40|640.34|632.54|640.93|633.13|641.03|633.23|639.83|632.03|28
1655304170000|2022-06-15 14:42:50|641.06|633.26|639.43|631.63|641.07|633.27|639.39|631.59|30
1655304180000|2022-06-15 14:43:00|639.44|631.64|639.07|631.27|639.44|631.64|639.05|631.25|32
1655304190000|2022-06-15 14:43:10|639.09|631.29|639.05|631.25|639.43|631.63|639.01|631.21|26
1655304200000|2022-06-15 14:43:20|639.01|631.21|637.67|629.87|639.35|631.55|637.53|629.73|30
1655304210000|2022-06-15 14:43:30|638.09|630.29|638.05|630.25|638.26|630.46|637.72|629.92|33
1655304220000|2022-06-15 14:43:40|638.13|630.33|637.59|629.79|638.25|630.45|637|629.2|31
1655304230000|2022-06-15 14:43:50|637.83|630.03|638.03|630.23|638.22|630.42|637.68|629.88|32
1655304240000|2022-06-15 14:44:00|637.95|630.15|637.18|629.38|638.13|630.33|637.14|629.34|31
1655304250000|2022-06-15 14:44:10|637.34|629.54|636.89|629.09|637.52|629.72|636.77|628.97|25
1655304260000|2022-06-15 14:44:20|636.93|629.13|637.22|629.42|637.43|629.63|636.93|629.13|23
1655304270000|2022-06-15 14:44:30|637.23|629.43|637.24|629.44|637.44|629.64|636.88|629.08|30
1655304280000|2022-06-15 14:44:40|637.25|629.45|637.66|629.86|637.9|630.1|637.25|629.45|28
1655304290000|2022-06-15 14:44:50|637.68|629.88|637.81|630.01|637.86|630.06|637.62|629.82|23
1655304300000|2022-06-15 14:45:00|637.86|630.06|638.15|630.35|638.15|630.35|637.19|629.39|30
1655304310000|2022-06-15 14:45:10|638.29|630.49|638.43|630.63|638.71|630.91|638.24|630.44|28
1655304320000|2022-06-15 14:45:20|638.45|630.65|638.74|630.94|638.97|631.17|638.45|630.65|25
1655304330000|2022-06-15 14:45:30|638.75|630.95|638.6|630.8|639|631.2|638.54|630.74|24
1655304340000|2022-06-15 14:45:40|638.62|630.82|638.67|630.87|639.18|631.38|638.61|630.81|26
1655304350000|2022-06-15 14:45:50|638.56|630.76|637.44|629.64|639.05|631.25|637.44|629.64|33
1655304360000|2022-06-15 14:46:00|636.61|628.81|636.77|628.97|637.41|629.61|636.61|628.81|29
1655304370000|2022-06-15 14:46:10|636.76|628.96|637.6|629.8|637.76|629.96|636.76|628.96|27
1655304380000|2022-06-15 14:46:20|637.61|629.81|637.63|629.83|637.84|630.04|637.48|629.68|28
1655304390000|2022-06-15 14:46:30|637.69|629.89|638.08|630.28|638.12|630.32|637.63|629.83|29
1655304400000|2022-06-15 14:46:40|638.09|630.29|638.34|630.54|638.51|630.71|637.63|629.83|28
1655304410000|2022-06-15 14:46:50|638.22|630.42|638.68|630.88|639.08|631.28|638.22|630.42|20
1655304420000|2022-06-15 14:47:00|638.66|630.86|639.97|632.17|640.19|632.39|638.66|630.86|30
1655304430000|2022-06-15 14:47:10|639.96|632.16|640.08|632.28|640.26|632.46|639.81|632.01|33
1655304440000|2022-06-15 14:47:20|640.07|632.27|641.25|633.45|641.32|633.52|639.86|632.06|35
1655304450000|2022-06-15 14:47:30|641.08|633.28|641.85|634.05|642.04|634.24|641.06|633.26|29
1655304460000|2022-06-15 14:47:40|641.55|633.75|641.36|633.56|641.55|633.75|640.83|633.03|31
1655304470000|2022-06-15 14:47:50|641.35|633.55|640.97|633.17|641.35|633.55|640.97|633.17|27
1655304480000|2022-06-15 14:48:00|641.19|633.39|641.13|633.33|641.61|633.81|640.96|633.16|33
1655304490000|2022-06-15 14:48:10|641.09|633.29|640.21|632.41|641.16|633.36|640.14|632.34|32
1655304500000|2022-06-15 14:48:20|640.34|632.54|640.17|632.37|640.42|632.62|640.15|632.35|25
1655304510000|2022-06-15 14:48:30|640.26|632.46|641.75|633.95|641.82|634.02|640.26|632.46|33
1655304520000|2022-06-15 14:48:40|641.74|633.94|642.09|634.29|642.09|634.29|641.39|633.59|27
1655304530000|2022-06-15 14:48:50|641.95|634.15|641.47|633.67|642.45|634.65|641.37|633.57|30
1655304540000|2022-06-15 14:49:00|641.38|633.58|640.6|632.8|641.4|633.6|640.54|632.74|24
1655304550000|2022-06-15 14:49:10|640.45|632.65|640.96|633.16|641.03|633.23|640.43|632.63|25
1655304560000|2022-06-15 14:49:20|640.99|633.19|640.9|633.1|641.32|633.52|640.89|633.09|27
1655304570000|2022-06-15 14:49:30|640.87|633.07|641.14|633.34|641.25|633.45|640.87|633.07|21
1655304580000|2022-06-15 14:49:40|641.2|633.4|641.69|633.89|642.18|634.38|641.2|633.4|30
1655304590000|2022-06-15 14:49:50|641.74|633.94|641.61|633.81|641.74|633.94|641.27|633.47|30
1655304600000|2022-06-15 14:50:00|641.62|633.82|641.52|633.72|641.62|633.82|641.19|633.39|29
1655304610000|2022-06-15 14:50:10|641.58|633.78|641.21|633.41|641.81|634.01|641.21|633.41|30
1655304620000|2022-06-15 14:50:20|641.28|633.48|640.47|632.67|641.35|633.55|640.43|632.63|26
1655304630000|2022-06-15 14:50:30|640.45|632.65|641.06|633.26|641.09|633.29|640.44|632.64|25
1655304640000|2022-06-15 14:50:40|641.08|633.28|640.41|632.61|641.09|633.29|640.41|632.61|19
1655304650000|2022-06-15 14:50:50|640.47|632.67|640.06|632.26|640.48|632.68|640.06|632.26|19
1655304660000|2022-06-15 14:51:00|640.02|632.22|640.06|632.26|640.25|632.45|639.9|632.1|19
1655304670000|2022-06-15 14:51:10|640.05|632.25|640.72|632.92|640.83|633.03|639.97|632.17|30
1655304680000|2022-06-15 14:51:20|640.71|632.91|640.7|632.9|640.93|633.13|640.43|632.63|28
1655304690000|2022-06-15 14:51:30|640.66|632.86|640.37|632.57|640.66|632.86|640.18|632.38|23
1655304700000|2022-06-15 14:51:40|640.1|632.3|640.37|632.57|640.57|632.77|640.1|632.3|23
1655304710000|2022-06-15 14:51:50|640.36|632.56|640.92|633.12|640.92|633.12|640.09|632.29|31
1655304720000|2022-06-15 14:52:00|640.99|633.19|640.3|632.5|641.03|633.23|640.3|632.5|31
1655304730000|2022-06-15 14:52:10|640.29|632.49|640.24|632.44|640.3|632.5|640.12|632.32|20
1655304740000|2022-06-15 14:52:20|640.21|632.41|640.09|632.29|640.44|632.64|639.73|631.93|24
1655304750000|2022-06-15 14:52:30|640.08|632.28|640.34|632.54|640.43|632.63|640.05|632.25|24
1655304760000|2022-06-15 14:52:40|640.43|632.63|640.13|632.33|640.43|632.63|640.11|632.31|24
1655304770000|2022-06-15 14:52:50|640.15|632.35|640.15|632.35|640.23|632.43|640.09|632.29|17
1655304780000|2022-06-15 14:53:00|640.12|632.32|639.32|631.52|640.5|632.7|639.32|631.52|28
1655304790000|2022-06-15 14:53:10|639.33|631.53|639.2|631.4|639.45|631.65|639.18|631.38|29
1655304800000|2022-06-15 14:53:20|639.21|631.41|638.94|631.14|639.5|631.7|638.9|631.1|29
1655304810000|2022-06-15 14:53:30|639.03|631.23|638.13|630.33|639.31|631.51|638.1|630.3|35
1655304820000|2022-06-15 14:53:40|638.11|630.31|637.89|630.09|638.25|630.45|637.83|630.03|27
1655304830000|2022-06-15 14:53:50|637.91|630.11|637.82|630.02|638.26|630.46|637.74|629.94|28
1655304840000|2022-06-15 14:54:00|637.83|630.03|635.97|628.17|637.99|630.19|635.97|628.17|31
1655304850000|2022-06-15 14:54:10|635.99|628.19|636.24|628.44|636.64|628.84|635.94|628.14|31
1655304860000|2022-06-15 14:54:20|636.22|628.42|635.17|627.37|636.22|628.42|634.75|626.95|34
1655304870000|2022-06-15 14:54:30|634.75|626.95|633.14|625.34|634.86|627.06|632.61|624.81|34
1655304880000|2022-06-15 14:54:40|633.12|625.32|632.89|625.09|633.52|625.72|632.89|625.09|37
1655304890000|2022-06-15 14:54:50|632.88|625.08|631.66|623.86|633.19|625.39|631.63|623.83|34
1655304900000|2022-06-15 14:55:00|631.63|623.83|631.41|623.61|631.84|624.04|630.52|622.72|35
1655304910000|2022-06-15 14:55:10|631.58|623.78|632.47|624.67|632.47|624.67|631.28|623.48|35
1655304920000|2022-06-15 14:55:20|632.54|624.74|633.14|625.34|633.15|625.35|632.54|624.74|33
1655304930000|2022-06-15 14:55:30|633.11|625.31|634.41|626.61|634.49|626.69|633.11|625.31|34
1655304940000|2022-06-15 14:55:40|634.55|626.75|633.82|626.02|634.61|626.81|633.4|625.6|34
1655304950000|2022-06-15 14:55:50|633.8|626|633.9|626.1|633.99|626.19|633.42|625.62|26
1655304960000|2022-06-15 14:56:00|633.91|626.11|632.54|624.74|633.91|626.11|632.32|624.52|30
1655304970000|2022-06-15 14:56:10|632.51|624.71|633.05|625.25|633.13|625.33|632.51|624.71|33
1655304980000|2022-06-15 14:56:20|633.07|625.27|633.77|625.97|634.07|626.27|633.07|625.27|29
1655304990000|2022-06-15 14:56:30|633.75|625.95|634.09|626.29|634.11|626.31|633.57|625.77|26
1655305000000|2022-06-15 14:56:40|634.21|626.41|634.08|626.28|634.21|626.41|633.85|626.05|24
1655305010000|2022-06-15 14:56:50|634.1|626.3|634.74|626.94|634.96|627.16|633.91|626.11|29
1655305020000|2022-06-15 14:57:00|634.94|627.14|634.87|627.07|634.94|627.14|633.81|626.01|34
1655305030000|2022-06-15 14:57:10|634.65|626.85|634.66|626.86|635.09|627.29|634.06|626.26|30
1655305040000|2022-06-15 14:57:20|634.76|626.96|636.28|628.48|636.32|628.52|634.65|626.85|29
1655305050000|2022-06-15 14:57:30|636.31|628.51|635.95|628.15|636.31|628.51|635.83|628.03|28
1655305060000|2022-06-15 14:57:40|635.97|628.17|635.34|627.54|636.2|628.4|635.2|627.4|18
1655305070000|2022-06-15 14:57:50|635.37|627.57|635.69|627.89|635.69|627.89|635.3|627.5|24
1655305080000|2022-06-15 14:58:00|635.74|627.94|635.48|627.68|636.07|628.27|635.47|627.67|32
1655305090000|2022-06-15 14:58:10|635.34|627.54|635.58|627.78|635.71|627.91|635.19|627.39|28
1655305100000|2022-06-15 14:58:20|635.73|627.93|635.89|628.09|635.93|628.13|635.57|627.77|26
1655305110000|2022-06-15 14:58:30|635.87|628.07|636.08|628.28|636.18|628.38|635.87|628.07|11
1655305120000|2022-06-15 14:58:40|636.06|628.26|636.01|628.21|636.16|628.36|636.01|628.21|21
1655305130000|2022-06-15 14:58:50|636.11|628.31|636.7|628.9|636.7|628.9|635.99|628.19|29
1655305140000|2022-06-15 14:59:00|636.76|628.96|636.95|629.15|637.39|629.59|636.32|628.52|37
1655305150000|2022-06-15 14:59:10|636.94|629.14|636.17|628.37|636.94|629.14|636.17|628.37|25
1655305160000|2022-06-15 14:59:20|636.18|628.38|636.29|628.49|636.46|628.66|636.13|628.33|30
1655305170000|2022-06-15 14:59:30|636.24|628.44|636.78|628.98|636.78|628.98|636.09|628.29|27
1655305180000|2022-06-15 14:59:40|636.83|629.03|636.28|628.48|637.7|629.9|636.28|628.48|29
1655305190000|2022-06-15 14:59:50|636.26|628.46|636.97|629.17|637.17|629.37|636.19|628.39|34
1655305200000|2022-06-15 15:00:00|636.96|629.16|637.95|630.15|638.19|630.39|636.77|628.97|36
1655305210000|2022-06-15 15:00:10|638.06|630.26|637.31|629.51|638.16|630.36|637.04|629.24|35
1655305220000|2022-06-15 15:00:20|637.24|629.44|637.12|629.32|637.59|629.79|636.65|628.85|34
1655305230000|2022-06-15 15:00:30|637.16|629.36|636.22|628.42|637.16|629.36|636.17|628.37|28
1655305240000|2022-06-15 15:00:40|636.19|628.39|637.07|629.27|637.18|629.38|636.09|628.29|34
1655305250000|2022-06-15 15:00:50|637.06|629.26|637.51|629.71|638.18|630.38|637.06|629.26|34
1655305260000|2022-06-15 15:01:00|637.54|629.74|637.94|630.14|637.98|630.18|637.39|629.59|35
1655305270000|2022-06-15 15:01:10|637.92|630.12|637.47|629.67|637.92|630.12|637.4|629.6|36
1655305280000|2022-06-15 15:01:20|637.41|629.61|636.49|628.69|637.52|629.72|636.01|628.21|38
1655305290000|2022-06-15 15:01:30|636.55|628.75|636.78|628.98|636.83|629.03|636.06|628.26|35
1655305300000|2022-06-15 15:01:40|636.86|629.06|637.55|629.75|637.55|629.75|636.84|629.04|30
1655305310000|2022-06-15 15:01:50|637.52|629.72|638.54|630.74|638.61|630.81|637.41|629.61|32
1655305320000|2022-06-15 15:02:00|638.59|630.79|639.03|631.23|639.45|631.65|638.59|630.79|36
1655305330000|2022-06-15 15:02:10|639.02|631.22|639.69|631.89|639.72|631.92|639.02|631.22|31
1655305340000|2022-06-15 15:02:20|639.72|631.92|639.82|632.02|639.94|632.14|639.45|631.65|34
1655305350000|2022-06-15 15:02:30|639.84|632.04|640.4|632.6|640.86|633.06|639.73|631.93|37
1655305360000|2022-06-15 15:02:40|640.53|632.73|640.38|632.58|640.53|632.73|639.97|632.17|36
1655305370000|2022-06-15 15:02:50|640.28|632.48|640.4|632.6|640.4|632.6|640.08|632.28|34
1655305380000|2022-06-15 15:03:00|640.39|632.59|641.1|633.3|641.62|633.82|639.87|632.07|37
1655305390000|2022-06-15 15:03:10|641.11|633.31|641.1|633.3|642|634.2|641.1|633.3|35
1655305400000|2022-06-15 15:03:20|641|633.2|641.87|634.07|641.87|634.07|640.95|633.15|36
1655305410000|2022-06-15 15:03:30|641.9|634.1|641|633.2|641.9|634.1|641|633.2|34
1655305420000|2022-06-15 15:03:40|641.01|633.21|640.96|633.16|641.19|633.39|640.75|632.95|32
1655305430000|2022-06-15 15:03:50|640.93|633.13|640.3|632.5|640.93|633.13|640.17|632.37|35
1655305440000|2022-06-15 15:04:00|640.33|632.53|640.85|633.05|640.91|633.11|640.02|632.22|39
1655305450000|2022-06-15 15:04:10|640.79|632.99|641.34|633.54|642.25|634.45|640.79|632.99|30
1655305460000|2022-06-15 15:04:20|641.45|633.65|641.5|633.7|641.5|633.7|641.01|633.21|29
1655305470000|2022-06-15 15:04:30|641.49|633.69|643.08|635.28|643.21|635.41|641.18|633.38|35
1655305480000|2022-06-15 15:04:40|643.06|635.26|641.47|633.67|643.12|635.32|641.18|633.38|32
1655305490000|2022-06-15 15:04:50|641.45|633.65|641.26|633.46|641.49|633.69|640.95|633.15|31
1655305500000|2022-06-15 15:05:00|641.23|633.43|641.26|633.46|641.34|633.54|640.9|633.1|33
1655305510000|2022-06-15 15:05:10|641.2|633.4|641|633.2|641.21|633.41|640.73|632.93|27
1655305520000|2022-06-15 15:05:20|640.87|633.07|640.28|632.48|641.07|633.27|640.25|632.45|30
1655305530000|2022-06-15 15:05:30|640.4|632.6|641|633.2|641.14|633.34|640.26|632.46|35
1655305540000|2022-06-15 15:05:40|641.02|633.22|641.39|633.59|641.5|633.7|640.96|633.16|37
1655305550000|2022-06-15 15:05:50|641.42|633.62|641.97|634.17|642.07|634.27|641.39|633.59|33
1655305560000|2022-06-15 15:06:00|641.98|634.18|641.69|633.89|642.13|634.33|641.69|633.89|19
1655305570000|2022-06-15 15:06:10|641.67|633.87|642.05|634.25|642.07|634.27|641.42|633.62|29
1655305580000|2022-06-15 15:06:20|642.19|634.39|642.37|634.57|643.1|635.3|642.19|634.39|36
1655305590000|2022-06-15 15:06:30|642.14|634.34|642.41|634.61|642.44|634.64|642.02|634.22|38
1655305600000|2022-06-15 15:06:40|642.4|634.6|642.67|634.87|642.67|634.87|642.2|634.4|24
1655305610000|2022-06-15 15:06:50|642.61|634.81|642.1|634.3|642.7|634.9|641.8|634|36
1655305620000|2022-06-15 15:07:00|642.07|634.27|642.29|634.49|642.46|634.66|642.07|634.27|32
1655305630000|2022-06-15 15:07:10|642.32|634.52|643.1|635.3|643.1|635.3|642.14|634.34|30
1655305640000|2022-06-15 15:07:20|643.15|635.35|643.11|635.31|643.3|635.5|642.85|635.05|28
1655305650000|2022-06-15 15:07:30|643.1|635.3|642.26|634.46|643.1|635.3|642.19|634.39|27
1655305660000|2022-06-15 15:07:40|642.25|634.45|642.19|634.39|642.33|634.53|642.09|634.29|22
1655305670000|2022-06-15 15:07:50|642.13|634.33|642.08|634.28|642.24|634.44|642.05|634.25|25
1655305680000|2022-06-15 15:08:00|642.09|634.29|640.96|633.16|642.32|634.52|640.89|633.09|29
1655305690000|2022-06-15 15:08:10|640.92|633.12|641.09|633.29|641.24|633.44|640.85|633.05|26
1655305700000|2022-06-15 15:08:20|641.36|633.56|641.1|633.3|641.42|633.62|640.95|633.15|21
1655305710000|2022-06-15 15:08:30|641.15|633.35|641.38|633.58|641.38|633.58|641.05|633.25|18
1655305720000|2022-06-15 15:08:40|641.33|633.53|640.81|633.01|641.38|633.58|640.81|633.01|26
1655305730000|2022-06-15 15:08:50|641.15|633.35|640.14|632.34|641.29|633.49|640.09|632.29|35
1655305740000|2022-06-15 15:09:00|640.13|632.33|640.42|632.62|641|633.2|639.93|632.13|34
1655305750000|2022-06-15 15:09:10|640.4|632.6|641.15|633.35|641.15|633.35|640.25|632.45|30
1655305760000|2022-06-15 15:09:20|641.16|633.36|640.71|632.91|641.21|633.41|640.54|632.74|22
1655305770000|2022-06-15 15:09:30|640.57|632.77|640.65|632.85|640.86|633.06|640.47|632.67|30
1655305780000|2022-06-15 15:09:40|640.89|633.09|640.74|632.94|640.89|633.09|640.18|632.38|30
1655305790000|2022-06-15 15:09:50|640.88|633.08|639.73|631.93|640.88|633.08|639.6|631.8|33
1655305800000|2022-06-15 15:10:00|639.64|631.84|639.35|631.55|640|632.2|639.35|631.55|31
1655305810000|2022-06-15 15:10:10|639.33|631.53|640.71|632.91|640.71|632.91|639.33|631.53|31
1655305820000|2022-06-15 15:10:20|640.6|632.8|642.04|634.24|642.05|634.25|640.6|632.8|34
1655305830000|2022-06-15 15:10:30|641.81|634.01|642.78|634.98|643.17|635.37|641.81|634.01|29
1655305840000|2022-06-15 15:10:40|642.68|634.88|642.01|634.21|643|635.2|642.01|634.21|27
1655305850000|2022-06-15 15:10:50|642.05|634.25|641.89|634.09|642.19|634.39|641.74|633.94|28
1655305860000|2022-06-15 15:11:00|641.95|634.15|642.04|634.24|642.22|634.42|641.14|633.34|35
1655305870000|2022-06-15 15:11:10|642.09|634.29|641.68|633.88|642.42|634.62|641.56|633.76|25
1655305880000|2022-06-15 15:11:20|642.26|634.46|642.56|634.76|642.86|635.06|642.12|634.32|29
1655305890000|2022-06-15 15:11:30|642.43|634.63|642.3|634.5|642.45|634.65|641.83|634.03|22
1655305900000|2022-06-15 15:11:40|642.17|634.37|641.97|634.17|642.94|635.14|641.76|633.96|29
1655305910000|2022-06-15 15:11:50|641.95|634.15|642.56|634.76|642.56|634.76|641.95|634.15|22
1655305920000|2022-06-15 15:12:00|642.51|634.71|642.44|634.64|642.57|634.77|642.27|634.47|31
1655305930000|2022-06-15 15:12:10|642.49|634.69|641.87|634.07|642.59|634.79|641.47|633.67|32
1655305940000|2022-06-15 15:12:20|641.89|634.09|641.09|633.29|642.2|634.4|640.84|633.04|24
1655305950000|2022-06-15 15:12:30|641.1|633.3|641.63|633.83|642.12|634.32|641.1|633.3|30
1655305960000|2022-06-15 15:12:40|641.6|633.8|641.49|633.69|641.94|634.14|641.49|633.69|22
1655305970000|2022-06-15 15:12:50|641.46|633.66|641.44|633.64|641.9|634.1|641.28|633.48|29
1655305980000|2022-06-15 15:13:00|641.35|633.55|640.94|633.14|641.55|633.75|640.65|632.85|30
1655305990000|2022-06-15 15:13:10|640.97|633.17|640.95|633.15|641.14|633.34|640.5|632.7|34
1655306000000|2022-06-15 15:13:20|640.82|633.02|640.71|632.91|641.09|633.29|640.52|632.72|25
1655306010000|2022-06-15 15:13:30|640.96|633.16|641.1|633.3|641.1|633.3|640.73|632.93|25
1655306020000|2022-06-15 15:13:40|640.46|632.66|640.46|632.66|640.46|632.66|640.11|632.31|24
1655306030000|2022-06-15 15:13:50|640.45|632.65|640.3|632.5|640.64|632.84|639.99|632.19|31
1655306040000|2022-06-15 15:14:00|640.31|632.51|640.08|632.28|640.37|632.57|639.93|632.13|27
1655306050000|2022-06-15 15:14:10|640.15|632.35|639.85|632.05|640.35|632.55|639.85|632.05|27
1655306060000|2022-06-15 15:14:20|640.1|632.3|640.79|632.99|640.79|632.99|640.06|632.26|29
1655306070000|2022-06-15 15:14:30|640.74|632.94|640.49|632.69|640.76|632.96|640.4|632.6|27
1655306080000|2022-06-15 15:14:40|640.43|632.63|640.72|632.92|640.73|632.93|640.41|632.61|17
1655306090000|2022-06-15 15:14:50|640.76|632.96|640.54|632.74|640.76|632.96|640.27|632.47|23
1655306100000|2022-06-15 15:15:00|640.51|632.71|640.09|632.29|640.58|632.78|639.97|632.17|26
1655306110000|2022-06-15 15:15:10|640.07|632.27|640.29|632.49|640.99|633.19|640.07|632.27|25
1655306120000|2022-06-15 15:15:20|640.27|632.47|641.52|633.72|641.58|633.78|640.22|632.42|32
1655306130000|2022-06-15 15:15:30|641.34|633.54|641.32|633.52|641.69|633.89|640.73|632.93|29
1655306140000|2022-06-15 15:15:40|641.27|633.47|641.42|633.62|641.42|633.62|640.74|632.94|25
1655306150000|2022-06-15 15:15:50|641.35|633.55|641.65|633.85|642.11|634.31|640.9|633.1|27
1655306160000|2022-06-15 15:16:00|641.94|634.14|642.28|634.48|642.33|634.53|641.39|633.59|27
1655306170000|2022-06-15 15:16:10|642.33|634.53|642.39|634.59|642.93|635.13|642.22|634.42|24
1655306180000|2022-06-15 15:16:20|642.44|634.64|642.3|634.5|642.45|634.65|641.92|634.12|26
1655306190000|2022-06-15 15:16:30|642.23|634.43|642.35|634.55|642.75|634.95|642.07|634.27|35
1655306200000|2022-06-15 15:16:40|642.36|634.56|643.28|635.48|643.28|635.48|642.36|634.56|25
1655306210000|2022-06-15 15:16:50|643.18|635.38|643.38|635.58|643.75|635.95|643.17|635.37|24
1655306220000|2022-06-15 15:17:00|643.45|635.65|643.1|635.3|643.75|635.95|642.94|635.14|28
1655306230000|2022-06-15 15:17:10|643.03|635.23|642.39|634.59|643.17|635.37|642.27|634.47|34
1655306240000|2022-06-15 15:17:20|642.41|634.61|641.59|633.79|642.56|634.76|641.29|633.49|35
1655306250000|2022-06-15 15:17:30|641.58|633.78|641.28|633.48|641.77|633.97|641.09|633.29|30
1655306260000|2022-06-15 15:17:40|641.22|633.42|641.09|633.29|641.52|633.72|641.09|633.29|30
1655306270000|2022-06-15 15:17:50|641.06|633.26|641.07|633.27|641.43|633.63|641|633.2|29
1655306280000|2022-06-15 15:18:00|641.21|633.41|641.88|634.08|641.98|634.18|641.06|633.26|24
1655306290000|2022-06-15 15:18:10|642.06|634.26|642|634.2|642.22|634.42|641.73|633.93|25
1655306300000|2022-06-15 15:18:20|641.84|634.04|642|634.2|642.2|634.4|641.55|633.75|30
1655306310000|2022-06-15 15:18:30|642.03|634.23|642.03|634.23|642.34|634.54|641.75|633.95|25
1655306320000|2022-06-15 15:18:40|641.93|634.13|641.94|634.14|642.05|634.25|641.79|633.99|26
1655306330000|2022-06-15 15:18:50|642.08|634.28|641.35|633.55|642.1|634.3|641.26|633.46|25
1655306340000|2022-06-15 15:19:00|641.34|633.54|643.7|635.9|643.7|635.9|641.29|633.49|28
1655306350000|2022-06-15 15:19:10|643.69|635.89|645.18|637.38|645.91|638.11|643.55|635.75|33
1655306360000|2022-06-15 15:19:20|645.19|637.39|645.14|637.34|645.46|637.66|645.11|637.31|16
1655306370000|2022-06-15 15:19:30|644.57|636.77|644.11|636.31|644.57|636.77|643.96|636.16|25
1655306380000|2022-06-15 15:19:40|644.18|636.38|642.38|634.58|644.18|636.38|642.38|634.58|33
1655306390000|2022-06-15 15:19:50|642.48|634.68|642.67|634.87|642.67|634.87|642.3|634.5|33
1655306400000|2022-06-15 15:20:00|642.68|634.88|642.88|635.08|643.19|635.39|642.26|634.46|38
1655306410000|2022-06-15 15:20:10|642.81|635.01|641.51|633.71|642.81|635.01|641.26|633.46|33
1655306420000|2022-06-15 15:20:20|641.52|633.72|639.93|632.13|641.52|633.72|639.86|632.06|31
1655306430000|2022-06-15 15:20:30|640.01|632.21|639.6|631.8|640.19|632.39|639.1|631.3|29
1655306440000|2022-06-15 15:20:40|639.59|631.79|638.51|630.71|639.59|631.79|638.37|630.57|32
1655306450000|2022-06-15 15:20:50|638.52|630.72|639.25|631.45|639.39|631.59|638.34|630.54|33
1655306460000|2022-06-15 15:21:00|639.15|631.35|638.52|630.72|639.24|631.44|638.24|630.44|33
1655306470000|2022-06-15 15:21:10|638.45|630.65|638.94|631.14|639.06|631.26|638.45|630.65|32
1655306480000|2022-06-15 15:21:20|638.92|631.12|638.79|630.99|638.92|631.12|638.1|630.3|31
1655306490000|2022-06-15 15:21:30|638.84|631.04|638.22|630.42|639.21|631.41|638.22|630.42|32
1655306500000|2022-06-15 15:21:40|638.13|630.33|638.78|630.98|638.87|631.07|638.02|630.22|34
1655306510000|2022-06-15 15:21:50|638.65|630.85|638.74|630.94|638.74|630.94|638.31|630.51|31
1655306520000|2022-06-15 15:22:00|638.77|630.97|639.11|631.31|639.11|631.31|638.36|630.56|30
1655306530000|2022-06-15 15:22:10|639.03|631.23|638.05|630.25|639.32|631.52|637.83|630.03|32
1655306540000|2022-06-15 15:22:20|637.98|630.18|638.34|630.54|638.34|630.54|637.59|629.79|35
1655306550000|2022-06-15 15:22:30|638.15|630.35|638.26|630.46|638.35|630.55|638.01|630.21|31
1655306560000|2022-06-15 15:22:40|638.22|630.42|638.18|630.38|638.4|630.6|638.16|630.36|21
1655306570000|2022-06-15 15:22:50|638.25|630.45|638.25|630.45|638.33|630.53|638.15|630.35|24
1655306580000|2022-06-15 15:23:00|638.09|630.29|638.16|630.36|638.36|630.56|637.9|630.1|25
1655306590000|2022-06-15 15:23:10|638.15|630.35|637.62|629.82|638.19|630.39|637.29|629.49|31
1655306600000|2022-06-15 15:23:20|637.65|629.85|638.3|630.5|638.47|630.67|637.65|629.85|30
1655306610000|2022-06-15 15:23:30|638.33|630.53|638.43|630.63|638.43|630.63|637.94|630.14|31
1655306620000|2022-06-15 15:23:40|638.4|630.6|639.83|632.03|640.02|632.22|638.37|630.57|31
1655306630000|2022-06-15 15:23:50|639.87|632.07|639.61|631.81|640.28|632.48|639.52|631.72|30
1655306640000|2022-06-15 15:24:00|639.55|631.75|639.92|632.12|640.05|632.25|639.48|631.68|19
1655306650000|2022-06-15 15:24:10|640.03|632.23|640.13|632.33|640.41|632.61|639.82|632.02|30
1655306660000|2022-06-15 15:24:20|640.12|632.32|639.06|631.26|640.26|632.46|639.06|631.26|30
1655306670000|2022-06-15 15:24:30|639.49|631.69|638.16|630.36|639.49|631.69|638.16|630.36|28
1655306680000|2022-06-15 15:24:40|638.11|630.31|638.18|630.38|638.69|630.89|637.93|630.13|28
1655306690000|2022-06-15 15:24:50|638.19|630.39|638.21|630.41|638.43|630.63|638.04|630.24|28
1655306700000|2022-06-15 15:25:00|638.27|630.47|638.73|630.93|638.87|631.07|637.93|630.13|29
1655306710000|2022-06-15 15:25:10|638.74|630.94|638.95|631.15|639.1|631.3|638.74|630.94|25
1655306720000|2022-06-15 15:25:20|639.04|631.24|639.81|632.01|639.81|632.01|639.01|631.21|31
1655306730000|2022-06-15 15:25:30|639.82|632.02|639.69|631.89|639.9|632.1|639.59|631.79|25
1655306740000|2022-06-15 15:25:40|639.67|631.87|639.51|631.71|639.91|632.11|639.38|631.58|30
1655306750000|2022-06-15 15:25:50|639.44|631.64|639.75|631.95|640.07|632.27|639.38|631.58|27
1655306760000|2022-06-15 15:26:00|639.79|631.99|640.3|632.5|640.53|632.73|639.69|631.89|34
1655306770000|2022-06-15 15:26:10|640.25|632.45|639.43|631.63|640.34|632.54|639.34|631.54|36
1655306780000|2022-06-15 15:26:20|639.42|631.62|639.75|631.95|639.86|632.06|639.1|631.3|29
1655306790000|2022-06-15 15:26:30|639.61|631.81|639.37|631.57|639.61|631.81|639.33|631.53|26
1655306800000|2022-06-15 15:26:40|639.44|631.64|639.34|631.54|639.81|632.01|639.24|631.44|27
1655306810000|2022-06-15 15:26:50|639.33|631.53|639.61|631.81|639.99|632.19|639.33|631.53|31
1655306820000|2022-06-15 15:27:00|639.64|631.84|639.52|631.72|639.87|632.07|639.38|631.58|30
1655306830000|2022-06-15 15:27:10|639.54|631.74|639.57|631.77|639.99|632.19|639.38|631.58|30
1655306840000|2022-06-15 15:27:20|639.65|631.85|640.31|632.51|640.31|632.51|639.6|631.8|34
1655306850000|2022-06-15 15:27:30|640.27|632.47|640|632.2|640.54|632.74|639.92|632.12|33
1655306860000|2022-06-15 15:27:40|639.93|632.13|640.23|632.43|640.34|632.54|639.84|632.04|31
1655306870000|2022-06-15 15:27:50|640.04|632.24|640.07|632.27|640.37|632.57|639.98|632.18|27
1655306880000|2022-06-15 15:28:00|639.92|632.12|640.1|632.3|640.45|632.65|639.91|632.11|28
1655306890000|2022-06-15 15:28:10|640.07|632.27|640.25|632.45|640.57|632.77|639.79|631.99|36
1655306900000|2022-06-15 15:28:20|640.21|632.41|640.17|632.37|640.36|632.56|640.08|632.28|28
1655306910000|2022-06-15 15:28:30|640.29|632.49|640.49|632.69|640.49|632.69|639.9|632.1|28
1655306920000|2022-06-15 15:28:40|640.52|632.72|640.23|632.43|640.52|632.72|639.83|632.03|27
1655306930000|2022-06-15 15:28:50|640.19|632.39|640.04|632.24|640.36|632.56|640.04|632.24|24
1655306940000|2022-06-15 15:29:00|640.06|632.26|640|632.2|640.29|632.49|639.95|632.15|21
1655306950000|2022-06-15 15:29:10|639.52|631.72|638.52|630.72|639.52|631.72|638.52|630.72|28
1655306960000|2022-06-15 15:29:20|638.68|630.88|638.45|630.65|639.25|631.45|638.35|630.55|31
1655306970000|2022-06-15 15:29:30|638.43|630.63|639.64|631.84|639.64|631.84|638.43|630.63|29
1655306980000|2022-06-15 15:29:40|639.63|631.83|639.24|631.44|639.63|631.83|639.14|631.34|23
1655306990000|2022-06-15 15:29:50|639.21|631.41|639.26|631.46|639.47|631.67|638.9|631.1|30
1655307000000|2022-06-15 15:30:00|639.21|631.41|640.08|632.28|640.46|632.66|639.18|631.38|32
1655307010000|2022-06-15 15:30:10|640.02|632.22|640.26|632.46|640.3|632.5|639.67|631.87|34
1655307020000|2022-06-15 15:30:20|640.05|632.25|638.68|630.88|640.05|632.25|638.68|630.88|28
1655307030000|2022-06-15 15:30:30|638.65|630.85|637.79|629.99|638.8|631|637.78|629.98|29
1655307040000|2022-06-15 15:30:40|637.81|630.01|638.06|630.26|638.24|630.44|637.65|629.85|28
1655307050000|2022-06-15 15:30:50|638.05|630.25|636.99|629.19|638.23|630.43|636.58|628.78|34
1655307060000|2022-06-15 15:31:00|636.96|629.16|636.76|628.96|637.24|629.44|636.45|628.65|36
1655307070000|2022-06-15 15:31:10|636.72|628.92|636.53|628.73|636.85|629.05|636.27|628.47|33
1655307080000|2022-06-15 15:31:20|636.47|628.67|636.9|629.1|637.5|629.7|636.47|628.67|38
1655307090000|2022-06-15 15:31:30|636.93|629.13|637.17|629.37|637.23|629.43|636.44|628.64|30
1655307100000|2022-06-15 15:31:40|637.27|629.47|638.05|630.25|638.15|630.35|637.27|629.47|33
1655307110000|2022-06-15 15:31:50|638.11|630.31|639.47|631.67|639.57|631.77|638.11|630.31|36
1655307120000|2022-06-15 15:32:00|639.45|631.65|640.05|632.25|640.27|632.47|639.42|631.62|31
1655307130000|2022-06-15 15:32:10|640.04|632.24|639.03|631.23|640.04|632.24|639|631.2|37
1655307140000|2022-06-15 15:32:20|639.06|631.26|638.94|631.14|639.14|631.34|638.88|631.08|27
1655307150000|2022-06-15 15:32:30|638.83|631.03|639.27|631.47|639.45|631.65|638.83|631.03|30
1655307160000|2022-06-15 15:32:40|639.37|631.57|639.24|631.44|639.61|631.81|638.99|631.19|32
1655307170000|2022-06-15 15:32:50|639.17|631.37|639.12|631.32|639.25|631.45|639.05|631.25|24
1655307180000|2022-06-15 15:33:00|639.22|631.42|639.09|631.29|639.34|631.54|638.85|631.05|32
1655307190000|2022-06-15 15:33:10|639|631.2|639.41|631.61|639.58|631.78|638.9|631.1|25
1655307200000|2022-06-15 15:33:20|639.57|631.77|638.65|630.85|639.72|631.92|638.65|630.85|24
1655307210000|2022-06-15 15:33:30|638.61|630.81|638.3|630.5|638.61|630.81|638.07|630.27|33
1655307220000|2022-06-15 15:33:40|638.32|630.52|638.6|630.8|638.8|631|638.03|630.23|26
1655307230000|2022-06-15 15:33:50|638.51|630.71|638.25|630.45|638.94|631.14|637.92|630.12|32
1655307240000|2022-06-15 15:34:00|638.26|630.46|638.23|630.43|638.39|630.59|638.09|630.29|26
1655307250000|2022-06-15 15:34:10|638.25|630.45|638.25|630.45|638.31|630.51|637.75|629.95|29
1655307260000|2022-06-15 15:34:20|638.11|630.31|639.25|631.45|639.25|631.45|638.1|630.3|32
1655307270000|2022-06-15 15:34:30|639.24|631.44|639.64|631.84|639.78|631.98|639.11|631.31|25
1655307280000|2022-06-15 15:34:40|639.52|631.72|639.9|632.1|640.09|632.29|639.5|631.7|27
1655307290000|2022-06-15 15:34:50|639.75|631.95|639.23|631.43|640.11|632.31|639.23|631.43|30
1655307300000|2022-06-15 15:35:00|639.24|631.44|639.58|631.78|639.66|631.86|639.22|631.42|32
1655307310000|2022-06-15 15:35:10|639.57|631.77|640.17|632.37|640.17|632.37|639.28|631.48|26
1655307320000|2022-06-15 15:35:20|640.2|632.4|640.5|632.7|640.62|632.82|639.95|632.15|32
1655307330000|2022-06-15 15:35:30|640.56|632.76|641.1|633.3|641.48|633.68|640.56|632.76|28
1655307340000|2022-06-15 15:35:40|641.12|633.32|641.24|633.44|641.3|633.5|641.01|633.21|27
1655307350000|2022-06-15 15:35:50|641.26|633.46|641.81|634.01|641.81|634.01|640.7|632.9|31
1655307360000|2022-06-15 15:36:00|641.82|634.02|641.3|633.5|641.83|634.03|641.23|633.43|29
1655307370000|2022-06-15 15:36:10|641.31|633.51|641.76|633.96|642.1|634.3|641.31|633.51|35
1655307380000|2022-06-15 15:36:20|641.8|634|640.58|632.78|642.25|634.45|640.38|632.58|36
1655307390000|2022-06-15 15:36:30|640.76|632.96|640.16|632.36|640.78|632.98|639.73|631.93|29
1655307400000|2022-06-15 15:36:40|640.14|632.34|640.2|632.4|640.81|633.01|640.02|632.22|32
1655307410000|2022-06-15 15:36:50|640.37|632.57|640.27|632.47|640.7|632.9|640.07|632.27|28
1655307420000|2022-06-15 15:37:00|640.08|632.28|640.15|632.35|640.46|632.66|640.08|632.28|25
1655307430000|2022-06-15 15:37:10|640.59|632.79|640.39|632.59|640.59|632.79|639.94|632.14|35
1655307440000|2022-06-15 15:37:20|640.38|632.58|639.43|631.63|640.38|632.58|639.32|631.52|32
1655307450000|2022-06-15 15:37:30|639.45|631.65|639.21|631.41|639.79|631.99|639.21|631.41|33
1655307460000|2022-06-15 15:37:40|639.22|631.42|640.68|632.88|640.8|633|639.22|631.42|31
1655307470000|2022-06-15 15:37:50|640.76|632.96|643.25|635.45|643.54|635.74|640.6|632.8|39
1655307480000|2022-06-15 15:38:00|643.3|635.5|644.03|636.23|644.11|636.31|643.09|635.29|38
1655307490000|2022-06-15 15:38:10|643.66|635.86|643.25|635.45|644.14|636.34|643.14|635.34|32
1655307500000|2022-06-15 15:38:20|643.18|635.38|643.68|635.88|643.83|636.03|643.16|635.36|34
1655307510000|2022-06-15 15:38:30|643.6|635.8|643.42|635.62|643.85|636.05|643.21|635.41|28
1655307520000|2022-06-15 15:38:40|643.43|635.63|643.18|635.38|643.71|635.91|643.07|635.27|26
1655307530000|2022-06-15 15:38:50|643.14|635.34|643.04|635.24|643.14|635.34|642.4|634.6|25
1655307540000|2022-06-15 15:39:00|642.93|635.13|643.31|635.51|643.42|635.62|642.82|635.02|31
1655307550000|2022-06-15 15:39:10|643.27|635.47|642.82|635.02|643.27|635.47|642.37|634.57|38
1655307560000|2022-06-15 15:39:20|642.83|635.03|642.7|634.9|643.01|635.21|642.69|634.89|30
1655307570000|2022-06-15 15:39:30|642.81|635.01|641.91|634.11|642.87|635.07|641.89|634.09|23
1655307580000|2022-06-15 15:39:40|641.92|634.12|642.27|634.47|642.42|634.62|641.91|634.11|26
1655307590000|2022-06-15 15:39:50|642.29|634.49|642.13|634.33|642.29|634.49|641.73|633.93|26
1655307600000|2022-06-15 15:40:00|642.28|634.48|641.92|634.12|642.28|634.48|641.73|633.93|25
1655307610000|2022-06-15 15:40:10|641.91|634.11|641.6|633.8|641.91|634.11|641.24|633.44|29
1655307620000|2022-06-15 15:40:20|641.59|633.79|641.87|634.07|641.97|634.17|641.14|633.34|23
1655307630000|2022-06-15 15:40:30|641.91|634.11|643.03|635.23|643.05|635.25|641.91|634.11|34
1655307640000|2022-06-15 15:40:40|643.04|635.24|643.37|635.57|643.37|635.57|643.03|635.23|29
1655307650000|2022-06-15 15:40:50|643.45|635.65|643.73|635.93|644|636.2|643.43|635.63|27
1655307660000|2022-06-15 15:41:00|643.74|635.94|643.86|636.06|643.89|636.09|643.62|635.82|31
1655307670000|2022-06-15 15:41:10|643.78|635.98|644.75|636.95|644.95|637.15|643.77|635.97|28
1655307680000|2022-06-15 15:41:20|644.87|637.07|644.87|637.07|645.36|637.56|644.75|636.95|31
1655307690000|2022-06-15 15:41:30|645.11|637.31|645.29|637.49|645.53|637.73|644.99|637.19|31
1655307700000|2022-06-15 15:41:40|645.32|637.52|645.42|637.62|645.66|637.86|645.32|637.52|19
1655307710000|2022-06-15 15:41:50|645.4|637.6|645.42|637.62|645.5|637.7|645.39|637.59|14
1655307720000|2022-06-15 15:42:00|645.44|637.64|646.34|638.54|646.64|638.84|645.42|637.62|30
1655307730000|2022-06-15 15:42:10|646.24|638.44|646.18|638.38|646.43|638.63|645.81|638.01|25
1655307740000|2022-06-15 15:42:20|646.15|638.35|645.49|637.69|646.36|638.56|645.49|637.69|26
1655307750000|2022-06-15 15:42:30|645.44|637.64|645.2|637.4|645.88|638.08|644.95|637.15|27
1655307760000|2022-06-15 15:42:40|645.15|637.35|645.36|637.56|645.53|637.73|645.01|637.21|29
1655307770000|2022-06-15 15:42:50|645.21|637.41|644.39|636.59|645.46|637.66|644.38|636.58|26
1655307780000|2022-06-15 15:43:00|644.48|636.68|644.55|636.75|644.57|636.77|644.18|636.38|27
1655307790000|2022-06-15 15:43:10|644.57|636.77|644.22|636.42|644.73|636.93|644.14|636.34|29
1655307800000|2022-06-15 15:43:20|644.24|636.44|644.2|636.4|644.53|636.73|643.76|635.96|29
1655307810000|2022-06-15 15:43:30|644.42|636.62|644.97|637.17|644.99|637.19|644.2|636.4|29
1655307820000|2022-06-15 15:43:40|644.96|637.16|644.69|636.89|645.07|637.27|644.52|636.72|28
1655307830000|2022-06-15 15:43:50|644.68|636.88|645.05|637.25|645.05|637.25|644.68|636.88|25
1655307840000|2022-06-15 15:44:00|645.03|637.23|644.42|636.62|645.11|637.31|644.37|636.57|25
1655307850000|2022-06-15 15:44:10|644.32|636.52|644.27|636.47|644.33|636.53|644.1|636.3|15
1655307860000|2022-06-15 15:44:20|644.26|636.46|645.05|637.25|645.06|637.26|644.26|636.46|29
1655307870000|2022-06-15 15:44:30|645.01|637.21|644.94|637.14|645.29|637.49|644.64|636.84|27
1655307880000|2022-06-15 15:44:40|644.92|637.12|644.98|637.18|645.2|637.4|644.89|637.09|27
1655307890000|2022-06-15 15:44:50|644.97|637.17|645.15|637.35|645.29|637.49|644.76|636.96|23
1655307900000|2022-06-15 15:45:00|645.13|637.33|644.2|636.4|645.32|637.52|644.2|636.4|35
1655307910000|2022-06-15 15:45:10|644.19|636.39|645.54|637.74|645.54|637.74|644.18|636.38|34
1655307920000|2022-06-15 15:45:20|645.75|637.95|647.38|639.58|647.39|639.59|645.75|637.95|36
1655307930000|2022-06-15 15:45:30|647.33|639.53|647.48|639.68|647.96|640.16|647.25|639.45|29
1655307940000|2022-06-15 15:45:40|647.47|639.67|646.4|638.6|647.47|639.67|646.37|638.57|30
1655307950000|2022-06-15 15:45:50|646.39|638.59|646.9|639.1|647.32|639.52|646.33|638.53|33
1655307960000|2022-06-15 15:46:00|646.92|639.12|648.13|640.33|648.13|640.33|646.92|639.12|36
1655307970000|2022-06-15 15:46:10|648.15|640.35|649.43|641.63|649.7|641.9|648.07|640.27|36
1655307980000|2022-06-15 15:46:20|649.44|641.64|650.74|642.94|650.87|643.07|649.04|641.24|31
1655307990000|2022-06-15 15:46:30|650.64|642.84|649.57|641.77|650.87|643.07|649.47|641.67|36
1655308000000|2022-06-15 15:46:40|649.37|641.57|649.64|641.84|649.89|642.09|649.37|641.57|34
1655308010000|2022-06-15 15:46:50|649.63|641.83|648.68|640.88|649.63|641.83|648.41|640.61|31
1655308020000|2022-06-15 15:47:00|648.51|640.71|649.88|642.08|650.07|642.27|648.4|640.6|35
1655308030000|2022-06-15 15:47:10|649.9|642.1|650.28|642.48|650.69|642.89|649.41|641.61|32
1655308040000|2022-06-15 15:47:20|650.32|642.52|650.1|642.3|650.63|642.83|650.1|642.3|29
1655308050000|2022-06-15 15:47:30|650.07|642.27|649.12|641.32|650.19|642.39|648.88|641.08|28
1655308060000|2022-06-15 15:47:40|649.08|641.28|649.92|642.12|650.07|642.27|649.02|641.22|31
1655308070000|2022-06-15 15:47:50|649.89|642.09|649.86|642.06|649.97|642.17|649.4|641.6|30
1655308080000|2022-06-15 15:48:00|649.53|641.73|648.93|641.13|649.56|641.76|648.73|640.93|30
1655308090000|2022-06-15 15:48:10|648.92|641.12|648.22|640.42|648.92|641.12|647.83|640.03|28
1655308100000|2022-06-15 15:48:20|648.23|640.43|648.09|640.29|648.39|640.59|648.09|640.29|26
1655308110000|2022-06-15 15:48:30|648.15|640.35|648.04|640.24|648.33|640.53|647.77|639.97|27
1655308120000|2022-06-15 15:48:40|648.07|640.27|648.37|640.57|648.42|640.62|648|640.2|27
1655308130000|2022-06-15 15:48:50|648.26|640.46|648.02|640.22|648.46|640.66|647.86|640.06|34
1655308140000|2022-06-15 15:49:00|647.97|640.17|648.7|640.9|648.73|640.93|647.82|640.02|30
1655308150000|2022-06-15 15:49:10|648.63|640.83|648.52|640.72|648.95|641.15|648.24|640.44|25
1655308160000|2022-06-15 15:49:20|648.54|640.74|648.21|640.41|649.01|641.21|648.21|640.41|31
1655308170000|2022-06-15 15:49:30|648.17|640.37|648.33|640.53|648.67|640.87|648.17|640.37|22
1655308180000|2022-06-15 15:49:40|648.34|640.54|648.41|640.61|648.62|640.82|648.22|640.42|27
1655308190000|2022-06-15 15:49:50|648.4|640.6|648.31|640.51|648.4|640.6|648.02|640.22|24
1655308200000|2022-06-15 15:50:00|648.3|640.5|647.7|639.9|648.4|640.6|647.28|639.48|29
1655308210000|2022-06-15 15:50:10|647.67|639.87|648.31|640.51|648.42|640.62|647.5|639.7|24
1655308220000|2022-06-15 15:50:20|648.3|640.5|648.32|640.52|649.23|641.43|648.16|640.36|32
1655308230000|2022-06-15 15:50:30|649.19|641.39|649.04|641.24|649.2|641.4|648.15|640.35|30
1655308240000|2022-06-15 15:50:40|649.25|641.45|650.88|643.08|651.05|643.25|649.25|641.45|26
1655308250000|2022-06-15 15:50:50|650.92|643.12|651.23|643.43|651.45|643.65|650.92|643.12|25
1655308260000|2022-06-15 15:51:00|651.2|643.4|650.35|642.55|651.2|643.4|650.25|642.45|21
1655308270000|2022-06-15 15:51:10|650.36|642.56|650.17|642.37|650.55|642.75|650.14|642.34|32
1655308280000|2022-06-15 15:51:20|650.21|642.41|650.24|642.44|650.52|642.72|650.1|642.3|24
1655308290000|2022-06-15 15:51:30|650.23|642.43|650.13|642.33|650.36|642.56|650.05|642.25|24
1655308300000|2022-06-15 15:51:40|650.15|642.35|650.22|642.42|650.32|642.52|650.12|642.32|24
1655308310000|2022-06-15 15:51:50|650.23|642.43|650.86|643.06|650.96|643.16|650.21|642.41|24
1655308320000|2022-06-15 15:52:00|650.83|643.03|650.45|642.65|651.18|643.38|650.43|642.63|33
1655308330000|2022-06-15 15:52:10|650.44|642.64|650.43|642.63|650.46|642.66|650.22|642.42|24
1655308340000|2022-06-15 15:52:20|650.42|642.62|650.3|642.5|650.48|642.68|650.12|642.32|25
1655308350000|2022-06-15 15:52:30|650.29|642.49|650.08|642.28|650.41|642.61|649.94|642.14|16
1655308360000|2022-06-15 15:52:40|650.06|642.26|650.17|642.37|650.38|642.58|650.04|642.24|23
1655308370000|2022-06-15 15:52:50|650.14|642.34|650.2|642.4|650.43|642.63|649.95|642.15|24
1655308380000|2022-06-15 15:53:00|650.15|642.35|650.06|642.26|650.55|642.75|650.01|642.21|21
1655308390000|2022-06-15 15:53:10|650.05|642.25|650.16|642.36|650.36|642.56|649.89|642.09|23
1655308400000|2022-06-15 15:53:20|650.15|642.35|649.83|642.03|650.36|642.56|649.23|641.43|29
1655308410000|2022-06-15 15:53:30|649.81|642.01|649.79|641.99|649.97|642.17|649.28|641.48|19
1655308420000|2022-06-15 15:53:40|649.7|641.9|649.38|641.58|649.83|642.03|649.22|641.42|33
1655308430000|2022-06-15 15:53:50|649.39|641.59|648.5|640.7|649.39|641.59|648.5|640.7|30
1655308440000|2022-06-15 15:54:00|648.53|640.73|648.39|640.59|648.79|640.99|648.16|640.36|32
1655308450000|2022-06-15 15:54:10|648.41|640.61|648.42|640.62|648.42|640.62|648.2|640.4|18
1655308460000|2022-06-15 15:54:20|648.55|640.75|649.14|641.34|649.19|641.39|648.42|640.62|31
1655308470000|2022-06-15 15:54:30|649.16|641.36|649.2|641.4|649.31|641.51|649.08|641.28|28
1655308480000|2022-06-15 15:54:40|649.25|641.45|649.03|641.23|649.26|641.46|648.99|641.19|21
1655308490000|2022-06-15 15:54:50|649.11|641.31|649.81|642.01|649.83|642.03|649.03|641.23|30
1655308500000|2022-06-15 15:55:00|649.79|641.99|649.18|641.38|649.92|642.12|649.08|641.28|27
1655308510000|2022-06-15 15:55:10|649.23|641.43|648.75|640.95|649.23|641.43|648.22|640.42|30
1655308520000|2022-06-15 15:55:20|648.78|640.98|649.56|641.76|649.6|641.8|648.76|640.96|29
1655308530000|2022-06-15 15:55:30|649.61|641.81|649.37|641.57|649.61|641.81|649.2|641.4|24
1655308540000|2022-06-15 15:55:40|649.46|641.66|649.09|641.29|649.49|641.69|648.9|641.1|21
1655308550000|2022-06-15 15:55:50|649.08|641.28|648.54|640.74|649.33|641.53|648.31|640.51|21
1655308560000|2022-06-15 15:56:00|648.53|640.73|648.27|640.47|648.62|640.82|648.25|640.45|21
1655308570000|2022-06-15 15:56:10|648.31|640.51|648.39|640.59|648.86|641.06|648.31|640.51|27
1655308580000|2022-06-15 15:56:20|648.33|640.53|648.49|640.69|648.49|640.69|648.03|640.23|33
1655308590000|2022-06-15 15:56:30|648.44|640.64|648.39|640.59|648.45|640.65|648.18|640.38|24
1655308600000|2022-06-15 15:56:40|648.38|640.58|647.33|639.53|648.38|640.58|647.33|639.53|24
1655308610000|2022-06-15 15:56:50|647.1|639.3|648.15|640.35|648.15|640.35|646.94|639.14|31
1655308620000|2022-06-15 15:57:00|648.12|640.32|647.83|640.03|648.29|640.49|647.48|639.68|29
1655308630000|2022-06-15 15:57:10|647.84|640.04|647.33|639.53|647.84|640.04|647.26|639.46|23
1655308640000|2022-06-15 15:57:20|647.34|639.54|647.24|639.44|647.56|639.76|647.19|639.39|29
1655308650000|2022-06-15 15:57:30|647.25|639.45|648.06|640.26|648.32|640.52|647.25|639.45|25
1655308660000|2022-06-15 15:57:40|648.12|640.32|648.38|640.58|648.39|640.59|647.95|640.15|24
1655308670000|2022-06-15 15:57:50|648.33|640.53|649.59|641.79|649.59|641.79|648.26|640.46|22
1655308680000|2022-06-15 15:58:00|649.55|641.75|650.34|642.54|650.35|642.55|649.48|641.68|23
1655308690000|2022-06-15 15:58:10|650.33|642.53|650.74|642.94|650.74|642.94|650.24|642.44|22
1655308700000|2022-06-15 15:58:20|650.77|642.97|649.92|642.12|650.78|642.98|649.78|641.98|24
1655308710000|2022-06-15 15:58:30|649.93|642.13|650.23|642.43|650.45|642.65|649.86|642.06|24
1655308720000|2022-06-15 15:58:40|650.22|642.42|649.23|641.43|650.22|642.42|649.14|641.34|28
1655308730000|2022-06-15 15:58:50|649.15|641.35|649.35|641.55|649.52|641.72|649.07|641.27|23
1655308740000|2022-06-15 15:59:00|649.4|641.6|650.2|642.4|650.2|642.4|649.3|641.5|26
1655308750000|2022-06-15 15:59:10|650.23|642.43|649.29|641.49|650.32|642.52|649.29|641.49|29
1655308760000|2022-06-15 15:59:20|649.27|641.47|649.31|641.51|649.4|641.6|649.16|641.36|16
1655308770000|2022-06-15 15:59:30|649.29|641.49|649.35|641.55|649.35|641.55|649.07|641.27|26
1655308780000|2022-06-15 15:59:40|649.34|641.54|649.15|641.35|649.35|641.55|648.98|641.18|23
1655308790000|2022-06-15 15:59:50|649.14|641.34|648.95|641.15|649.2|641.4|648.9|641.1|28
1655308800000|2022-06-15 16:00:00|649.14|641.34|648.27|640.47|649.22|641.42|648.27|640.47|27
1655308810000|2022-06-15 16:00:10|648.25|640.45|648.64|640.84|648.86|641.06|648.25|640.45|33
1655308820000|2022-06-15 16:00:20|648.65|640.85|648.19|640.39|649.81|642.01|648.13|640.33|29
1655308830000|2022-06-15 16:00:30|648.17|640.37|647.03|639.23|648.3|640.5|647.01|639.21|28
1655308840000|2022-06-15 16:00:40|647.02|639.22|646.98|639.18|647.44|639.64|646.98|639.18|24
1655308850000|2022-06-15 16:00:50|647.01|639.21|647.4|639.6|647.5|639.7|646.68|638.88|20
1655308860000|2022-06-15 16:01:00|647.29|639.49|647.68|639.88|648.06|640.26|647.29|639.49|23
1655308870000|2022-06-15 16:01:10|647.74|639.94|649.52|641.72|649.52|641.72|647.71|639.91|26
1655308880000|2022-06-15 16:01:20|649.63|641.83|649.39|641.59|649.74|641.94|649.37|641.57|26
1655308890000|2022-06-15 16:01:30|649.38|641.58|649.35|641.55|649.47|641.67|649.3|641.5|20
1655308900000|2022-06-15 16:01:40|649.36|641.56|649.21|641.41|649.36|641.56|649.03|641.23|23
1655308910000|2022-06-15 16:01:50|649.15|641.35|650.21|642.41|650.31|642.51|649.15|641.35|19
1655308920000|2022-06-15 16:02:00|650.34|642.54|651.22|643.42|651.44|643.64|650.19|642.39|33
1655308930000|2022-06-15 16:02:10|651.19|643.39|650.93|643.13|651.19|643.39|650.14|642.34|30
1655308940000|2022-06-15 16:02:20|650.77|642.97|651.85|644.05|651.98|644.18|650.49|642.69|34
1655308950000|2022-06-15 16:02:30|651.82|644.02|650.93|643.13|651.82|644.02|650.85|643.05|31
1655308960000|2022-06-15 16:02:40|650.92|643.12|650.73|642.93|651.34|643.54|650.64|642.84|23
1655308970000|2022-06-15 16:02:50|650.69|642.89|650.89|643.09|650.89|643.09|649.78|641.98|29
1655308980000|2022-06-15 16:03:00|651.03|643.23|651.82|644.02|651.88|644.08|650.3|642.5|34
1655308990000|2022-06-15 16:03:10|651.75|643.95|650.42|642.62|651.83|644.03|650.34|642.54|35
1655309000000|2022-06-15 16:03:20|650.45|642.65|648.91|641.11|650.45|642.65|648.82|641.02|35
1655309010000|2022-06-15 16:03:30|648.9|641.1|648.14|640.34|649.24|641.44|647.99|640.19|22
1655309020000|2022-06-15 16:03:40|648.15|640.35|648.75|640.95|648.77|640.97|647.62|639.82|34
1655309030000|2022-06-15 16:03:50|648.7|640.9|648.96|641.16|649.06|641.26|648.28|640.48|28
1655309040000|2022-06-15 16:04:00|648.76|640.96|647.48|639.68|648.78|640.98|647.22|639.42|29
1655309050000|2022-06-15 16:04:10|647.39|639.59|647.25|639.45|647.64|639.84|647.15|639.35|30
1655309060000|2022-06-15 16:04:20|647.27|639.47|649.71|641.91|649.93|642.13|647.27|639.47|37
1655309070000|2022-06-15 16:04:30|650.05|642.25|648.92|641.12|650.16|642.36|648.92|641.12|29
1655309080000|2022-06-15 16:04:40|649.05|641.25|649.28|641.48|649.86|642.06|649.02|641.22|28
1655309090000|2022-06-15 16:04:50|649.35|641.55|648.87|641.07|649.53|641.73|648.43|640.63|25
1655309100000|2022-06-15 16:05:00|648.99|641.19|648.43|640.63|649.14|641.34|648.32|640.52|30
1655309110000|2022-06-15 16:05:10|648.42|640.62|648.41|640.61|648.5|640.7|648.32|640.52|21
1655309120000|2022-06-15 16:05:20|648.36|640.56|648.19|640.39|648.5|640.7|648.19|640.39|24
1655309130000|2022-06-15 16:05:30|648.18|640.38|646.89|639.09|648.29|640.49|646.89|639.09|32
1655309140000|2022-06-15 16:05:40|646.87|639.07|646.31|638.51|647.05|639.25|646.2|638.4|34
1655309150000|2022-06-15 16:05:50|646.42|638.62|646.17|638.37|646.53|638.73|645.7|637.9|26
1655309160000|2022-06-15 16:06:00|646.19|638.39|646.14|638.34|646.36|638.56|645.98|638.18|25
1655309170000|2022-06-15 16:06:10|646.13|638.33|645.29|637.49|646.13|638.33|645.09|637.29|28
1655309180000|2022-06-15 16:06:20|645.3|637.5|645.59|637.79|645.74|637.94|645.22|637.42|25
1655309190000|2022-06-15 16:06:30|645.61|637.81|646.2|638.4|646.53|638.73|645.61|637.81|28
1655309200000|2022-06-15 16:06:40|646.19|638.39|645.4|637.6|646.36|638.56|645.34|637.54|20
1655309210000|2022-06-15 16:06:50|645.42|637.62|644.4|636.6|645.88|638.08|644.4|636.6|30
1655309220000|2022-06-15 16:07:00|644.39|636.59|644.54|636.74|644.64|636.84|644.1|636.3|26
1655309230000|2022-06-15 16:07:10|644.51|636.71|644.8|637|645.19|637.39|644.27|636.47|31
1655309240000|2022-06-15 16:07:20|644.59|636.79|645.03|637.23|645.03|637.23|644.59|636.79|28
1655309250000|2022-06-15 16:07:30|645.01|637.21|644.49|636.69|645.28|637.48|644.45|636.65|28
1655309260000|2022-06-15 16:07:40|644.43|636.63|644.16|636.36|644.43|636.63|644.06|636.26|20
1655309270000|2022-06-15 16:07:50|644.32|636.52|643.11|635.31|644.32|636.52|642.86|635.06|21
1655309280000|2022-06-15 16:08:00|643.08|635.28|643.06|635.26|643.18|635.38|642.64|634.84|23
1655309290000|2022-06-15 16:08:10|643.08|635.28|642.67|634.87|643.21|635.41|642.46|634.66|26
1655309300000|2022-06-15 16:08:20|642.66|634.86|642.88|635.08|642.88|635.08|642.4|634.6|23
1655309310000|2022-06-15 16:08:30|642.87|635.07|642.94|635.14|642.97|635.17|642.62|634.82|24
1655309320000|2022-06-15 16:08:40|642.97|635.17|642.91|635.11|642.98|635.18|642.74|634.94|24
1655309330000|2022-06-15 16:08:50|642.89|635.09|644.02|636.22|644.04|636.24|642.89|635.09|28
1655309340000|2022-06-15 16:09:00|644.04|636.24|644.07|636.27|644.26|636.46|643.94|636.14|27
1655309350000|2022-06-15 16:09:10|644.18|636.38|644.96|637.16|645.18|637.38|644.18|636.38|30
1655309360000|2022-06-15 16:09:20|644.99|637.19|644.93|637.13|645.02|637.22|644.84|637.04|20
1655309370000|2022-06-15 16:09:30|644.94|637.14|645.46|637.66|645.49|637.69|644.94|637.14|25
1655309380000|2022-06-15 16:09:40|645.48|637.68|645.74|637.94|645.81|638.01|645.28|637.48|30
1655309390000|2022-06-15 16:09:50|645.85|638.05|645.83|638.03|645.94|638.14|645.75|637.95|16
1655309400000|2022-06-15 16:10:00|646.13|638.33|645.23|637.43|646.19|638.39|645.22|637.42|30
1655309410000|2022-06-15 16:10:10|645.19|637.39|644.82|637.02|645.24|637.44|644.16|636.36|33
1655309420000|2022-06-15 16:10:20|644.83|637.03|645.79|637.99|645.87|638.07|644.62|636.82|27
1655309430000|2022-06-15 16:10:30|645.8|638|646.55|638.75|646.58|638.78|645.8|638|22
1655309440000|2022-06-15 16:10:40|646.52|638.72|646.34|638.54|646.62|638.82|646.15|638.35|20
1655309450000|2022-06-15 16:10:50|646.37|638.57|646.72|638.92|647.02|639.22|646.37|638.57|23
1655309460000|2022-06-15 16:11:00|646.73|638.93|647.62|639.82|647.68|639.88|646.72|638.92|29
1655309470000|2022-06-15 16:11:10|647.82|640.02|647.86|640.06|648.2|640.4|647.82|640.02|22
1655309480000|2022-06-15 16:11:20|647.87|640.07|647.05|639.25|647.97|640.17|647.03|639.23|25
1655309490000|2022-06-15 16:11:30|647.21|639.41|646.23|638.43|647.22|639.42|646.23|638.43|27
1655309500000|2022-06-15 16:11:40|646.22|638.42|645.39|637.59|646.39|638.59|645.39|637.59|16
1655309510000|2022-06-15 16:11:50|645.43|637.63|645.31|637.51|645.62|637.82|645.3|637.5|32
1655309520000|2022-06-15 16:12:00|645.3|637.5|645.29|637.49|645.72|637.92|645.16|637.36|25
1655309530000|2022-06-15 16:12:10|645.24|637.44|645.74|637.94|645.8|638|645.13|637.33|24
1655309540000|2022-06-15 16:12:20|645.76|637.96|645.8|638|645.97|638.17|645.64|637.84|26
1655309550000|2022-06-15 16:12:30|645.84|638.04|646.16|638.36|646.69|638.89|645.84|638.04|22
1655309560000|2022-06-15 16:12:40|646.04|638.24|646.16|638.36|646.4|638.6|645.9|638.1|19
1655309570000|2022-06-15 16:12:50|646.32|638.52|646.31|638.51|646.44|638.64|646.16|638.36|14
1655309580000|2022-06-15 16:13:00|646.36|638.56|645.84|638.04|646.36|638.56|645.27|637.47|26
1655309590000|2022-06-15 16:13:10|645.83|638.03|645.22|637.42|645.93|638.13|645.22|637.42|28
1655309600000|2022-06-15 16:13:20|645.33|637.53|645.42|637.62|645.49|637.69|644.94|637.14|22
1655309610000|2022-06-15 16:13:30|645.4|637.6|645.26|637.46|645.41|637.61|645.1|637.3|18
1655309620000|2022-06-15 16:13:40|645.25|637.45|644.38|636.58|645.25|637.45|644.38|636.58|20
1655309630000|2022-06-15 16:13:50|644.36|636.56|642.99|635.19|644.4|636.6|642.94|635.14|31
1655309640000|2022-06-15 16:14:00|642.98|635.18|642.52|634.72|643.33|635.53|642.45|634.65|30
1655309650000|2022-06-15 16:14:10|642.56|634.76|642.85|635.05|643.02|635.22|642.47|634.67|24
1655309660000|2022-06-15 16:14:20|642.84|635.04|642.36|634.56|643|635.2|642.25|634.45|26
1655309670000|2022-06-15 16:14:30|642.33|634.53|641.46|633.66|642.46|634.66|640.86|633.06|28
1655309680000|2022-06-15 16:14:40|641.34|633.54|641.02|633.22|641.35|633.55|640.81|633.01|19
1655309690000|2022-06-15 16:14:50|641|633.2|641.35|633.55|641.65|633.85|641|633.2|21
1655309700000|2022-06-15 16:15:00|641.11|633.31|640.96|633.16|641.71|633.91|640.74|632.94|27
1655309710000|2022-06-15 16:15:10|640.97|633.17|641.3|633.5|641.44|633.64|640.82|633.02|20
1655309720000|2022-06-15 16:15:20|641.29|633.49|640.5|632.7|641.48|633.68|640.35|632.55|30
1655309730000|2022-06-15 16:15:30|640.48|632.68|640.54|632.74|640.64|632.84|640.29|632.49|23
1655309740000|2022-06-15 16:15:40|640.51|632.71|641.28|633.48|641.28|633.48|640.32|632.52|30
1655309750000|2022-06-15 16:15:50|641.34|633.54|642.06|634.26|642.06|634.26|641.29|633.49|25
1655309760000|2022-06-15 16:16:00|642.19|634.39|642.57|634.77|643.09|635.29|642.19|634.39|32
1655309770000|2022-06-15 16:16:10|642.44|634.64|641.49|633.69|642.52|634.72|641.39|633.59|22
1655309780000|2022-06-15 16:16:20|641.48|633.68|641.37|633.57|641.64|633.84|641.22|633.42|22
1655309790000|2022-06-15 16:16:30|641.46|633.66|641.77|633.97|641.77|633.97|641.38|633.58|28
1655309800000|2022-06-15 16:16:40|641.8|634|642.38|634.58|642.38|634.58|641.68|633.88|30
1655309810000|2022-06-15 16:16:50|642.41|634.61|642.93|635.13|643.03|635.23|642.41|634.61|22
1655309820000|2022-06-15 16:17:00|642.94|635.14|643.49|635.69|643.77|635.97|642.94|635.14|25
1655309830000|2022-06-15 16:17:10|643.44|635.64|643.35|635.55|643.46|635.66|643.06|635.26|27
1655309840000|2022-06-15 16:17:20|643.32|635.52|643.02|635.22|643.45|635.65|643.02|635.22|21
1655309850000|2022-06-15 16:17:30|642.97|635.17|643.21|635.41|643.27|635.47|642.95|635.15|22
1655309860000|2022-06-15 16:17:40|643.19|635.39|643.13|635.33|643.23|635.43|643.06|635.26|17
1655309870000|2022-06-15 16:17:50|643.16|635.36|643.41|635.61|643.51|635.71|643.05|635.25|20
1655309880000|2022-06-15 16:18:00|643.39|635.59|643.12|635.32|643.5|635.7|642.65|634.85|27
1655309890000|2022-06-15 16:18:10|643.23|635.43|643.08|635.28|643.24|635.44|642.96|635.16|20
1655309900000|2022-06-15 16:18:20|643.01|635.21|643.21|635.41|643.24|635.44|642.89|635.09|21
1655309910000|2022-06-15 16:18:30|643.2|635.4|643.06|635.26|643.3|635.5|643.05|635.25|25
1655309920000|2022-06-15 16:18:40|643.07|635.27|643.16|635.36|643.23|635.43|643.02|635.22|13
1655309930000|2022-06-15 16:18:50|643.17|635.37|643.25|635.45|643.31|635.51|643.15|635.35|11
1655309940000|2022-06-15 16:19:00|643.17|635.37|642.9|635.1|643.28|635.48|642.41|634.61|28
1655309950000|2022-06-15 16:19:10|642.91|635.11|643.11|635.31|643.2|635.4|642.67|634.87|24
1655309960000|2022-06-15 16:19:20|643.12|635.32|643.6|635.8|643.6|635.8|642.87|635.07|18
1655309970000|2022-06-15 16:19:30|643.71|635.91|645.05|637.25|645.15|637.35|643.69|635.89|31
1655309980000|2022-06-15 16:19:40|645.08|637.28|645.25|637.45|645.29|637.49|645.03|637.23|25
1655309990000|2022-06-15 16:19:50|645.19|637.39|645.74|637.94|645.98|638.18|645.19|637.39|21
1655310000000|2022-06-15 16:20:00|645.77|637.97|646.08|638.28|646.54|638.74|645.77|637.97|25
1655310010000|2022-06-15 16:20:10|646.17|638.37|644.91|637.11|646.2|638.4|644.91|637.11|25
1655310020000|2022-06-15 16:20:20|645.04|637.24|645.16|637.36|645.24|637.44|644.85|637.05|25
1655310030000|2022-06-15 16:20:30|645.08|637.28|645.64|637.84|646.13|638.33|645.06|637.26|25
1655310040000|2022-06-15 16:20:40|645.65|637.85|645.16|637.36|645.85|638.05|645.16|637.36|27
1655310050000|2022-06-15 16:20:50|645.24|637.44|644.83|637.03|645.33|637.53|644.51|636.71|22
1655310060000|2022-06-15 16:21:00|644.82|637.02|643.54|635.74|644.82|637.02|643.24|635.44|27
1655310070000|2022-06-15 16:21:10|643.37|635.57|643.21|635.41|643.49|635.69|643.12|635.32|28
1655310080000|2022-06-15 16:21:20|643.22|635.42|643.06|635.26|643.4|635.6|642.96|635.16|27
1655310090000|2022-06-15 16:21:30|642.36|634.56|642.45|634.65|642.83|635.03|642.36|634.56|25
1655310100000|2022-06-15 16:21:40|642.43|634.63|642.02|634.22|642.45|634.65|642.02|634.22|28
1655310110000|2022-06-15 16:21:50|642|634.2|641.27|633.47|642.14|634.34|640.91|633.11|33
1655310120000|2022-06-15 16:22:00|641.12|633.32|641.13|633.33|641.4|633.6|641.09|633.29|26
1655310130000|2022-06-15 16:22:10|641.02|633.22|641.87|634.07|641.87|634.07|641.02|633.22|31
1655310140000|2022-06-15 16:22:20|641.89|634.09|642.26|634.46|642.45|634.65|641.71|633.91|32
1655310150000|2022-06-15 16:22:30|642.15|634.35|642.42|634.62|642.53|634.73|642.1|634.3|22
1655310160000|2022-06-15 16:22:40|642.41|634.61|642.28|634.48|642.41|634.61|642.2|634.4|27
1655310170000|2022-06-15 16:22:50|642.3|634.5|642.09|634.29|642.5|634.7|642.09|634.29|28
1655310180000|2022-06-15 16:23:00|642.25|634.45|641.75|633.95|642.49|634.69|641.03|633.23|30
1655310190000|2022-06-15 16:23:10|641.69|633.89|641.69|633.89|641.84|634.04|641.23|633.43|26
1655310200000|2022-06-15 16:23:20|641.71|633.91|641.48|633.68|641.77|633.97|641.3|633.5|28
1655310210000|2022-06-15 16:23:30|641.51|633.71|641.51|633.71|641.69|633.89|641.45|633.65|27
1655310220000|2022-06-15 16:23:40|641.49|633.69|641.03|633.23|641.49|633.69|641.03|633.23|25
1655310230000|2022-06-15 16:23:50|641.11|633.31|640.33|632.53|641.24|633.44|640.07|632.27|29
1655310240000|2022-06-15 16:24:00|640.37|632.57|639.39|631.59|641.01|633.21|638.33|630.53|37
1655310250000|2022-06-15 16:24:10|638.8|631|636.34|628.54|638.8|631|636.34|628.54|27
1655310260000|2022-06-15 16:24:20|636.26|628.46|633.67|625.87|636.26|628.46|633.51|625.71|27
1655310270000|2022-06-15 16:24:30|633.59|625.79|634.73|626.93|635.01|627.21|633.59|625.79|29
1655310280000|2022-06-15 16:24:40|634.7|626.9|634.86|627.06|634.86|627.06|634.37|626.57|19
1655310290000|2022-06-15 16:24:50|634.9|627.1|635.15|627.35|635.17|627.37|634.63|626.83|31
1655310300000|2022-06-15 16:25:00|635.28|627.48|635.14|627.34|635.28|627.48|634.6|626.8|28
1655310310000|2022-06-15 16:25:10|635.26|627.46|635.44|627.64|635.68|627.88|634.97|627.17|18
1655310320000|2022-06-15 16:25:20|635.56|627.76|635.39|627.59|635.65|627.85|635.37|627.57|20
1655310330000|2022-06-15 16:25:30|635.4|627.6|635.34|627.54|635.43|627.63|635.33|627.53|20
1655310340000|2022-06-15 16:25:40|635.38|627.58|634.62|626.82|635.38|627.58|634.4|626.6|27
1655310350000|2022-06-15 16:25:50|634.63|626.83|635.37|627.57|635.41|627.61|634.63|626.83|16
1655310360000|2022-06-15 16:26:00|635.39|627.59|635.32|627.52|635.41|627.61|635.02|627.22|27
1655310370000|2022-06-15 16:26:10|635.35|627.55|634.53|626.73|635.37|627.57|634.43|626.63|16
1655310380000|2022-06-15 16:26:20|635.08|627.28|634.55|626.75|635.26|627.46|634.55|626.75|21
1655310390000|2022-06-15 16:26:30|634.43|626.63|635.35|627.55|635.36|627.56|634.42|626.62|13
1655310400000|2022-06-15 16:26:40|635.27|627.47|634.57|626.77|635.27|627.47|634.57|626.77|24
1655310410000|2022-06-15 16:26:50|634.54|626.74|634.45|626.65|634.54|626.74|634.25|626.45|26
1655310420000|2022-06-15 16:27:00|634.47|626.67|634.35|626.55|634.73|626.93|634.34|626.54|25
1655310430000|2022-06-15 16:27:10|634.39|626.59|633.49|625.69|634.42|626.62|633.49|625.69|25
1655310440000|2022-06-15 16:27:20|633.42|625.62|632.17|624.37|633.48|625.68|632.1|624.3|30
1655310450000|2022-06-15 16:27:30|632.16|624.36|632.82|625.02|632.82|625.02|632.01|624.21|18
1655310460000|2022-06-15 16:27:40|632.69|624.89|632.42|624.62|632.73|624.93|632.08|624.28|28
1655310470000|2022-06-15 16:27:50|632.39|624.59|632.29|624.49|632.42|624.62|631.6|623.8|24
1655310480000|2022-06-15 16:28:00|632.27|624.47|632.45|624.65|632.59|624.79|631.65|623.85|25
1655310490000|2022-06-15 16:28:10|632.46|624.66|631.3|623.5|632.49|624.69|631.3|623.5|26
1655310500000|2022-06-15 16:28:20|631.29|623.49|631.04|623.24|631.29|623.49|630.57|622.77|30
1655310510000|2022-06-15 16:28:30|631.02|623.22|631.25|623.45|631.28|623.48|630.58|622.78|26
1655310520000|2022-06-15 16:28:40|631.09|623.29|630.96|623.16|631.16|623.36|630.57|622.77|25
1655310530000|2022-06-15 16:28:50|630.89|623.09|630.33|622.53|631.1|623.3|630.28|622.48|28
1655310540000|2022-06-15 16:29:00|630.4|622.6|631.2|623.4|631.22|623.42|630.4|622.6|23
1655310550000|2022-06-15 16:29:10|631.11|623.31|631.12|623.32|631.22|623.42|630.66|622.86|28
1655310560000|2022-06-15 16:29:20|631.28|623.48|631.02|623.22|631.28|623.48|631|623.2|23
1655310570000|2022-06-15 16:29:30|630.96|623.16|631.17|623.37|631.75|623.95|630.96|623.16|20
1655310580000|2022-06-15 16:29:40|631.19|623.39|631.47|623.67|632.3|624.5|631.19|623.39|32
1655310590000|2022-06-15 16:29:50|631.4|623.6|631.32|623.52|632.24|624.44|631.32|623.52|19
1655310600000|2022-06-15 16:30:00|631.31|623.51|631.23|623.43|631.69|623.89|631.21|623.41|24
1655310610000|2022-06-15 16:30:10|631.2|623.4|629.98|622.18|631.25|623.45|629.84|622.04|32
1655310620000|2022-06-15 16:30:20|629.95|622.15|628.9|621.1|629.98|622.18|628.9|621.1|26
1655310630000|2022-06-15 16:30:30|628.97|621.17|628.93|621.13|629.23|621.43|628.28|620.48|35
1655310640000|2022-06-15 16:30:40|628.88|621.08|627.93|620.13|629.16|621.36|627.93|620.13|33
1655310650000|2022-06-15 16:30:50|627.92|620.12|627.6|619.8|628.46|620.66|627.22|619.42|37
1655310660000|2022-06-15 16:31:00|627.55|619.75|628.49|620.69|628.91|621.11|627.24|619.44|38
1655310670000|2022-06-15 16:31:10|628.88|621.08|629.59|621.79|629.59|621.79|628.83|621.03|27
1655310680000|2022-06-15 16:31:20|629.66|621.86|628.99|621.19|629.86|622.06|628.86|621.06|31
1655310690000|2022-06-15 16:31:30|628.98|621.18|628.69|620.89|629.11|621.31|628.69|620.89|28
1655310700000|2022-06-15 16:31:40|628.77|620.97|629.19|621.39|629.51|621.71|628.73|620.93|31
1655310710000|2022-06-15 16:31:50|629.11|621.31|629.57|621.77|629.94|622.14|629.11|621.31|32
1655310720000|2022-06-15 16:32:00|629.59|621.79|629.64|621.84|629.99|622.19|629.48|621.68|19
1655310730000|2022-06-15 16:32:10|630.1|622.3|630.9|623.1|631.01|623.21|630.1|622.3|24
1655310740000|2022-06-15 16:32:20|630.89|623.09|630.5|622.7|631.05|623.25|630.16|622.36|31
1655310750000|2022-06-15 16:32:30|630.49|622.69|630.22|622.42|630.54|622.74|630.22|622.42|25
1655310760000|2022-06-15 16:32:40|629.82|622.02|630.15|622.35|630.33|622.53|629.82|622.02|26
1655310770000|2022-06-15 16:32:50|629.97|622.17|630.07|622.27|630.34|622.54|629.78|621.98|28
1655310780000|2022-06-15 16:33:00|630.08|622.28|629.32|621.52|630.31|622.51|629.3|621.5|32
1655310790000|2022-06-15 16:33:10|629.31|621.51|629.23|621.43|629.4|621.6|629.11|621.31|21
1655310800000|2022-06-15 16:33:20|629.4|621.6|627.62|619.82|629.47|621.67|627.57|619.77|20
1655310810000|2022-06-15 16:33:30|627.63|619.83|628.28|620.48|628.29|620.49|627.57|619.77|35
1655310820000|2022-06-15 16:33:40|627.99|620.19|628.18|620.38|628.8|621|627.42|619.62|29
1655310830000|2022-06-15 16:33:50|628.28|620.48|628.36|620.56|628.47|620.67|628.05|620.25|30
1655310840000|2022-06-15 16:34:00|628.43|620.63|629.31|621.51|629.31|621.51|628.25|620.45|31
1655310850000|2022-06-15 16:34:10|629.38|621.58|630.05|622.25|630.05|622.25|629.19|621.39|32
1655310860000|2022-06-15 16:34:20|630|622.2|629.28|621.48|630.05|622.25|628.94|621.14|33
1655310870000|2022-06-15 16:34:30|629.32|621.52|628.62|620.82|629.75|621.95|628.62|620.82|27
1655310880000|2022-06-15 16:34:40|628.49|620.69|627.45|619.65|628.5|620.7|627.43|619.63|32
1655310890000|2022-06-15 16:34:50|627.46|619.66|626.37|618.57|627.46|619.66|625.97|618.17|36
1655310900000|2022-06-15 16:35:00|626.35|618.55|626.43|618.63|626.86|619.06|626|618.2|31
1655310910000|2022-06-15 16:35:10|626.79|618.99|627.09|619.29|627.27|619.47|626.61|618.81|30
1655310920000|2022-06-15 16:35:20|627.11|619.31|625.67|617.87|627.11|619.31|625.65|617.85|33
1655310930000|2022-06-15 16:35:30|625.64|617.84|625.16|617.36|625.75|617.95|625.13|617.33|34
1655310940000|2022-06-15 16:35:40|625.05|617.25|625.94|618.14|626.13|618.33|624.68|616.88|35
1655310950000|2022-06-15 16:35:50|625.95|618.15|625.21|617.41|625.95|618.15|625.17|617.37|29
1655310960000|2022-06-15 16:36:00|625.31|617.51|625.08|617.28|625.45|617.65|624.77|616.97|32
1655310970000|2022-06-15 16:36:10|625.04|617.24|625.2|617.4|626.02|618.22|624.97|617.17|30
1655310980000|2022-06-15 16:36:20|625.21|617.41|625.25|617.45|625.7|617.9|624.99|617.19|30
1655310990000|2022-06-15 16:36:30|625.28|617.48|625.19|617.39|625.44|617.64|625.16|617.36|27
1655311000000|2022-06-15 16:36:40|625.18|617.38|626.65|618.85|626.71|618.91|625.18|617.38|25
1655311010000|2022-06-15 16:36:50|626.69|618.89|625.98|618.18|626.71|618.91|625.78|617.98|25
1655311020000|2022-06-15 16:37:00|626|618.2|627.36|619.56|627.7|619.9|625.92|618.12|34
1655311030000|2022-06-15 16:37:10|627.34|619.54|627.27|619.47|627.67|619.87|627.25|619.45|35
1655311040000|2022-06-15 16:37:20|627.28|619.48|626.53|618.73|627.55|619.75|626.28|618.48|33
1655311050000|2022-06-15 16:37:30|626.47|618.67|627.06|619.26|627.06|619.26|626.26|618.46|27
1655311060000|2022-06-15 16:37:40|627.07|619.27|626.06|618.26|627.07|619.27|626.06|618.26|28
1655311070000|2022-06-15 16:37:50|626.08|618.28|626.65|618.85|626.77|618.97|625.86|618.06|28
1655311080000|2022-06-15 16:38:00|626.69|618.89|626.44|618.64|626.73|618.93|626.19|618.39|23
1655311090000|2022-06-15 16:38:10|626.4|618.6|626.06|618.26|626.43|618.63|626.06|618.26|28
1655311100000|2022-06-15 16:38:20|626.12|618.32|625.26|617.46|626.12|618.32|625.05|617.25|26
1655311110000|2022-06-15 16:38:30|625.23|617.43|625.15|617.35|625.34|617.54|625.02|617.22|33
1655311120000|2022-06-15 16:38:40|625.25|617.45|625.4|617.6|625.97|618.17|625.23|617.43|30
1655311130000|2022-06-15 16:38:50|625.59|617.79|625.34|617.54|625.6|617.8|625.03|617.23|33
1655311140000|2022-06-15 16:39:00|625.27|617.47|625.27|617.47|625.35|617.55|625.08|617.28|27
1655311150000|2022-06-15 16:39:10|625.33|617.53|624.16|616.36|625.33|617.53|624.16|616.36|33
1655311160000|2022-06-15 16:39:20|624.25|616.45|623.16|615.36|624.46|616.66|622.91|615.11|36
1655311170000|2022-06-15 16:39:30|623.14|615.34|620.87|613.07|623.16|615.36|620.79|612.99|36
1655311180000|2022-06-15 16:39:40|620.99|613.19|621.48|613.68|622.6|614.8|620.88|613.08|39
1655311190000|2022-06-15 16:39:50|621.34|613.54|621.04|613.24|621.73|613.93|621.03|613.23|29
1655311200000|2022-06-15 16:40:00|621.05|613.25|621.41|613.61|621.87|614.07|620.96|613.16|32
1655311210000|2022-06-15 16:40:10|621.4|613.6|621.81|614.01|621.91|614.11|621.13|613.33|35
1655311220000|2022-06-15 16:40:20|621.8|614|620.71|612.91|621.95|614.15|620.44|612.64|37
1655311230000|2022-06-15 16:40:30|620.93|613.13|621.88|614.08|621.88|614.08|620.85|613.05|32
1655311240000|2022-06-15 16:40:40|621.94|614.14|622.8|615|623|615.2|621.94|614.14|23
1655311250000|2022-06-15 16:40:50|622.83|615.03|623.98|616.18|624.36|616.56|622.68|614.88|30
1655311260000|2022-06-15 16:41:00|623.95|616.15|624.01|616.21|624.14|616.34|623.73|615.93|31
1655311270000|2022-06-15 16:41:10|624.02|616.22|625.35|617.55|625.41|617.61|623.96|616.16|34
1655311280000|2022-06-15 16:41:20|625.64|617.84|625.86|618.06|626.42|618.62|625.07|617.27|34
1655311290000|2022-06-15 16:41:30|625.84|618.04|625.01|617.21|625.84|618.04|624.44|616.64|27
1655311300000|2022-06-15 16:41:40|625.17|617.37|625.42|617.62|625.42|617.62|624.61|616.81|27
1655311310000|2022-06-15 16:41:50|625.55|617.75|625.33|617.53|625.55|617.75|624.83|617.03|26
1655311320000|2022-06-15 16:42:00|625.38|617.58|624.55|616.75|625.62|617.82|624.44|616.64|36
1655311330000|2022-06-15 16:42:10|624.53|616.73|624.84|617.04|625.28|617.48|624.46|616.66|15
1655311340000|2022-06-15 16:42:20|624.77|616.97|625.58|617.78|625.72|617.92|624.77|616.97|22
1655311350000|2022-06-15 16:42:30|625.28|617.48|625.04|617.24|625.31|617.51|624.76|616.96|22
1655311360000|2022-06-15 16:42:40|625.09|617.29|625.2|617.4|625.38|617.58|625|617.2|29
1655311370000|2022-06-15 16:42:50|625.22|617.42|625.03|617.23|625.26|617.46|624.83|617.03|24
1655311380000|2022-06-15 16:43:00|624.87|617.07|625.14|617.34|625.37|617.57|624.65|616.85|26
1655311390000|2022-06-15 16:43:10|625.13|617.33|625.02|617.22|625.14|617.34|624.9|617.1|16
1655311400000|2022-06-15 16:43:20|625.11|617.31|624.26|616.46|625.18|617.38|623.93|616.13|29
1655311410000|2022-06-15 16:43:30|624.08|616.28|623.97|616.17|624.16|616.36|623.95|616.15|27
1655311420000|2022-06-15 16:43:40|624.08|616.28|623.97|616.17|624.14|616.34|623.66|615.86|26
1655311430000|2022-06-15 16:43:50|623.96|616.16|623.59|615.79|624.15|616.35|623.52|615.72|29
1655311440000|2022-06-15 16:44:00|623.77|615.97|623.91|616.11|624.16|616.36|623.77|615.97|30
1655311450000|2022-06-15 16:44:10|623.85|616.05|623.83|616.03|624.12|616.32|623.83|616.03|23
1655311460000|2022-06-15 16:44:20|623.46|615.66|624.02|616.22|624.06|616.26|623.39|615.59|31
1655311470000|2022-06-15 16:44:30|623.88|616.08|623.42|615.62|624|616.2|623.22|615.42|31
1655311480000|2022-06-15 16:44:40|623.43|615.63|624.14|616.34|624.32|616.52|623.35|615.55|24
1655311490000|2022-06-15 16:44:50|624.09|616.29|623.86|616.06|624.18|616.38|623.77|615.97|22
1655311500000|2022-06-15 16:45:00|623.89|616.09|622.64|614.84|624.28|616.48|622.64|614.84|36
1655311510000|2022-06-15 16:45:10|622.63|614.83|622.11|614.31|622.63|614.83|622.1|614.3|27
1655311520000|2022-06-15 16:45:20|622.09|614.29|621.39|613.59|622.2|614.4|621.15|613.35|34
1655311530000|2022-06-15 16:45:30|621.3|613.5|623.34|615.54|623.59|615.79|621.26|613.46|33
1655311540000|2022-06-15 16:45:40|623.4|615.6|624.73|616.93|624.74|616.94|623.31|615.51|25
1655311550000|2022-06-15 16:45:50|624.69|616.89|624.28|616.48|624.7|616.9|623.92|616.12|31
1655311560000|2022-06-15 16:46:00|624.11|616.31|624.78|616.98|625.22|617.42|623.84|616.04|34
1655311570000|2022-06-15 16:46:10|624.79|616.99|624.71|616.91|625.1|617.3|624.24|616.44|31
1655311580000|2022-06-15 16:46:20|624.43|616.63|625.15|617.35|625.15|617.35|624.23|616.43|34
1655311590000|2022-06-15 16:46:30|625.12|617.32|624.21|616.41|625.12|617.32|624.21|616.41|30
1655311600000|2022-06-15 16:46:40|624.2|616.4|624.17|616.37|624.93|617.13|624.11|616.31|30
1655311610000|2022-06-15 16:46:50|624.14|616.34|623.97|616.17|624.68|616.88|623.67|615.87|30
1655311620000|2022-06-15 16:47:00|624.13|616.33|624.4|616.6|624.62|616.82|623.91|616.11|30
1655311630000|2022-06-15 16:47:10|624.39|616.59|623.84|616.04|624.53|616.73|623.74|615.94|23
1655311640000|2022-06-15 16:47:20|623.82|616.02|622.85|615.05|623.89|616.09|622.75|614.95|23
1655311650000|2022-06-15 16:47:30|622.82|615.02|623.28|615.48|623.28|615.48|622.43|614.63|26
1655311660000|2022-06-15 16:47:40|623.24|615.44|623.3|615.5|623.32|615.52|623.01|615.21|28
1655311670000|2022-06-15 16:47:50|623.25|615.45|623.78|615.98|623.82|616.02|623.1|615.3|28
1655311680000|2022-06-15 16:48:00|623.76|615.96|623.82|616.02|623.93|616.13|623.7|615.9|26
1655311690000|2022-06-15 16:48:10|623.81|616.01|623.76|615.96|623.81|616.01|623.65|615.85|17
1655311700000|2022-06-15 16:48:20|624.03|616.23|625.06|617.26|625.08|617.28|624.03|616.23|31
1655311710000|2022-06-15 16:48:30|625.04|617.24|624.11|616.31|625.05|617.25|623.61|615.81|31
1655311720000|2022-06-15 16:48:40|624.29|616.49|623.92|616.12|624.29|616.49|623.7|615.9|24
1655311730000|2022-06-15 16:48:50|623.9|616.1|624.11|616.31|624.15|616.35|623.6|615.8|19
1655311740000|2022-06-15 16:49:00|624.13|616.33|624.14|616.34|624.62|616.82|624.05|616.25|29
1655311750000|2022-06-15 16:49:10|624.12|616.32|624.06|616.26|624.21|616.41|623.84|616.04|15
1655311760000|2022-06-15 16:49:20|624.04|616.24|623.19|615.39|624.09|616.29|623.19|615.39|29
1655311770000|2022-06-15 16:49:30|623.16|615.36|623.39|615.59|623.76|615.96|623.16|615.36|31
1655311780000|2022-06-15 16:49:40|623.34|615.54|625.48|617.68|625.56|617.76|623.31|615.51|28
1655311790000|2022-06-15 16:49:50|625.38|617.58|626.09|618.29|626.11|618.31|625.18|617.38|27
1655311800000|2022-06-15 16:50:00|625.96|618.16|625.67|617.87|626.29|618.49|625.54|617.74|35
1655311810000|2022-06-15 16:50:10|625.76|617.96|624.7|616.9|625.82|618.02|624.7|616.9|27
1655311820000|2022-06-15 16:50:20|624.89|617.09|624.28|616.48|624.89|617.09|624|616.2|33
1655311830000|2022-06-15 16:50:30|624.36|616.56|624.14|616.34|624.36|616.56|623.48|615.68|27
1655311840000|2022-06-15 16:50:40|624.17|616.37|623.3|615.5|624.24|616.44|623.01|615.21|25
1655311850000|2022-06-15 16:50:50|623.31|615.51|623.62|615.82|623.64|615.84|623.14|615.34|29
1655311860000|2022-06-15 16:51:00|623.72|615.92|624.61|616.81|624.61|616.81|623.67|615.87|27
1655311870000|2022-06-15 16:51:10|624.69|616.89|624.34|616.54|624.69|616.89|624.24|616.44|23
1655311880000|2022-06-15 16:51:20|624.4|616.6|624.3|616.5|624.41|616.61|623.39|615.59|35
1655311890000|2022-06-15 16:51:30|624.15|616.35|624.28|616.48|624.46|616.66|624.15|616.35|27
1655311900000|2022-06-15 16:51:40|624.32|616.52|624.26|616.46|624.41|616.61|624.18|616.38|29
1655311910000|2022-06-15 16:51:50|624.28|616.48|624.36|616.56|624.58|616.78|624.19|616.39|28
1655311920000|2022-06-15 16:52:00|624.38|616.58|625.18|617.38|625.2|617.4|624.38|616.58|23
1655311930000|2022-06-15 16:52:10|625.2|617.4|624.28|616.48|625.2|617.4|624.15|616.35|27
1655311940000|2022-06-15 16:52:20|624.15|616.35|623.88|616.08|624.38|616.58|623.88|616.08|26
1655311950000|2022-06-15 16:52:30|623.87|616.07|624.02|616.22|624.3|616.5|623.87|616.07|24
1655311960000|2022-06-15 16:52:40|624|616.2|623.96|616.16|624.08|616.28|623.57|615.77|23
1655311970000|2022-06-15 16:52:50|623.92|616.12|623.42|615.62|624.04|616.24|622.8|615|31
1655311980000|2022-06-15 16:53:00|623.44|615.64|624.34|616.54|624.52|616.72|623.26|615.46|32
1655311990000|2022-06-15 16:53:10|624.25|616.45|624.53|616.73|624.69|616.89|624.01|616.21|32
1655312000000|2022-06-15 16:53:20|624.56|616.76|624.48|616.68|624.66|616.86|624.45|616.65|21
1655312010000|2022-06-15 16:53:30|624.44|616.64|624.02|616.22|624.7|616.9|624.02|616.22|25
1655312020000|2022-06-15 16:53:40|623.96|616.16|624.18|616.38|624.87|617.07|623.88|616.08|22
1655312030000|2022-06-15 16:53:50|624.26|616.46|624.07|616.27|624.3|616.5|623.93|616.13|20
1655312040000|2022-06-15 16:54:00|624.16|616.36|624.26|616.46|624.35|616.55|623.75|615.95|29
1655312050000|2022-06-15 16:54:10|624.25|616.45|624.99|617.19|624.99|617.19|624.16|616.36|29
1655312060000|2022-06-15 16:54:20|625.08|617.28|624.83|617.03|625.08|617.28|624.66|616.86|22
1655312070000|2022-06-15 16:54:30|624.85|617.05|625.39|617.59|625.39|617.59|624.21|616.41|30
1655312080000|2022-06-15 16:54:40|625.74|617.94|625.27|617.47|625.74|617.94|624.98|617.18|28
1655312090000|2022-06-15 16:54:50|625.25|617.45|625.71|617.91|625.87|618.07|625.08|617.28|27
1655312100000|2022-06-15 16:55:00|625.73|617.93|625.22|617.42|626|618.2|625.13|617.33|28
1655312110000|2022-06-15 16:55:10|625.31|617.51|626.52|618.72|626.61|618.81|625.12|617.32|32
1655312120000|2022-06-15 16:55:20|626.96|619.16|626.54|618.74|627.01|619.21|626.44|618.64|25
1655312130000|2022-06-15 16:55:30|626.5|618.7|626.37|618.57|626.55|618.75|626.28|618.48|31
1655312140000|2022-06-15 16:55:40|626.39|618.59|626.31|618.51|626.49|618.69|626.09|618.29|31
1655312150000|2022-06-15 16:55:50|626.33|618.53|626.41|618.61|626.86|619.06|626.28|618.48|25
1655312160000|2022-06-15 16:56:00|626.43|618.63|626.39|618.59|626.61|618.81|626.28|618.48|28
1655312170000|2022-06-15 16:56:10|626.41|618.61|626.21|618.41|626.43|618.63|626.2|618.4|26
1655312180000|2022-06-15 16:56:20|626.22|618.42|626.29|618.49|626.8|619|626.13|618.33|28
1655312190000|2022-06-15 16:56:30|626.32|618.52|626.26|618.46|626.36|618.56|626.23|618.43|20
1655312200000|2022-06-15 16:56:40|626.28|618.48|626.22|618.42|626.34|618.54|626.01|618.21|27
1655312210000|2022-06-15 16:56:50|626.12|618.32|625.82|618.02|626.13|618.33|625.71|617.91|25
1655312220000|2022-06-15 16:57:00|625.88|618.08|625.1|617.3|626.06|618.26|625.1|617.3|28
1655312230000|2022-06-15 16:57:10|625.18|617.38|625.36|617.56|625.62|617.82|625.1|617.3|20
1655312240000|2022-06-15 16:57:20|625.3|617.5|624.6|616.8|625.35|617.55|624.6|616.8|28
1655312250000|2022-06-15 16:57:30|624.62|616.82|623.33|615.53|624.7|616.9|623.26|615.46|33
1655312260000|2022-06-15 16:57:40|623.21|615.41|622.21|614.41|623.45|615.65|622.15|614.35|34
1655312270000|2022-06-15 16:57:50|622.12|614.32|621.66|613.86|622.37|614.57|621.2|613.4|35
1655312280000|2022-06-15 16:58:00|621.61|613.81|621.35|613.55|621.76|613.96|621.12|613.32|33
1655312290000|2022-06-15 16:58:10|621.36|613.56|621.42|613.62|621.76|613.96|620.81|613.01|31
1655312300000|2022-06-15 16:58:20|621.37|613.57|622.01|614.21|622.01|614.21|621.08|613.28|23
1655312310000|2022-06-15 16:58:30|622.18|614.38|623.5|615.7|623.5|615.7|621.81|614.01|28
1655312320000|2022-06-15 16:58:40|623.47|615.67|625.05|617.25|625.05|617.25|623.47|615.67|26
1655312330000|2022-06-15 16:58:50|624.93|617.13|625.01|617.21|625.34|617.54|624.67|616.87|29
1655312340000|2022-06-15 16:59:00|625.31|617.51|625.46|617.66|625.68|617.88|624.48|616.68|35
1655312350000|2022-06-15 16:59:10|625.26|617.46|624.71|616.91|625.33|617.53|624.25|616.45|31
1655312360000|2022-06-15 16:59:20|624.78|616.98|625.2|617.4|625.2|617.4|624.76|616.96|21
1655312370000|2022-06-15 16:59:30|624.37|616.57|624.46|616.66|624.63|616.83|624.2|616.4|27
1655312380000|2022-06-15 16:59:40|624.47|616.67|625.19|617.39|625.2|617.4|624.35|616.55|26
1655312390000|2022-06-15 16:59:50|625.16|617.36|624|616.2|625.44|617.64|624|616.2|33
1655312400000|2022-06-15 17:00:00|623.99|616.19|623.72|615.92|624.07|616.27|622.94|615.14|34
1655312410000|2022-06-15 17:00:10|623.78|615.98|624.53|616.73|625.29|617.49|623.78|615.98|33
1655312420000|2022-06-15 17:00:20|624.68|616.88|624.55|616.75|625.01|617.21|624.24|616.44|30
1655312430000|2022-06-15 17:00:30|624.41|616.61|625.45|617.65|625.6|617.8|624.37|616.57|35
1655312440000|2022-06-15 17:00:40|625.38|617.58|625.01|617.21|625.48|617.68|624.9|617.1|25
1655312450000|2022-06-15 17:00:50|624.98|617.18|625.37|617.57|625.67|617.87|624.93|617.13|30
1655312460000|2022-06-15 17:01:00|625.25|617.45|625.26|617.46|626.02|618.22|624.79|616.99|35
1655312470000|2022-06-15 17:01:10|625.27|617.47|625.09|617.29|625.28|617.48|624.81|617.01|19
1655312480000|2022-06-15 17:01:20|624.99|617.19|624.64|616.84|625.08|617.28|624.53|616.73|17
1655312490000|2022-06-15 17:01:30|624.65|616.85|624.29|616.49|624.72|616.92|624.26|616.46|26
1655312500000|2022-06-15 17:01:40|624.26|616.46|624.31|616.51|624.37|616.57|624.26|616.46|11
1655312510000|2022-06-15 17:01:50|624.3|616.5|623.62|615.82|624.3|616.5|623.46|615.66|26
1655312520000|2022-06-15 17:02:00|623.6|615.8|623.37|615.57|623.79|615.99|623.28|615.48|20
1655312530000|2022-06-15 17:02:10|623.39|615.59|622.65|614.85|623.39|615.59|622.65|614.85|32
1655312540000|2022-06-15 17:02:20|622.63|614.83|621.89|614.09|622.71|614.91|621.83|614.03|36
1655312550000|2022-06-15 17:02:30|621.92|614.12|621.58|613.78|621.92|614.12|621.36|613.56|31
1655312560000|2022-06-15 17:02:40|621.66|613.86|623.23|615.43|623.23|615.43|621.35|613.55|30
1655312570000|2022-06-15 17:02:50|623.12|615.32|622.97|615.17|623.12|615.32|622.29|614.49|31
1655312580000|2022-06-15 17:03:00|623|615.2|623.06|615.26|623.06|615.26|622.81|615.01|17
1655312590000|2022-06-15 17:03:10|623.08|615.28|622.74|614.94|623.4|615.6|622.74|614.94|32
1655312600000|2022-06-15 17:03:20|622.57|614.77|621.89|614.09|622.57|614.77|621.88|614.08|23
1655312610000|2022-06-15 17:03:30|622|614.2|627.28|619.48|627.48|619.68|622|614.2|31
1655312620000|2022-06-15 17:03:40|627.12|619.32|626.63|618.83|627.66|619.86|626.47|618.67|36
1655312630000|2022-06-15 17:03:50|626.89|619.09|625.91|618.11|627.23|619.43|625.91|618.11|25
1655312640000|2022-06-15 17:04:00|625.97|618.17|626.13|618.33|626.26|618.46|625.97|618.17|20
1655312650000|2022-06-15 17:04:10|626.14|618.34|626.24|618.44|626.25|618.45|625.7|617.9|24
1655312660000|2022-06-15 17:04:20|626.22|618.42|626.12|618.32|626.35|618.55|626.05|618.25|26
1655312670000|2022-06-15 17:04:30|626.13|618.33|626.18|618.38|626.26|618.46|625.95|618.15|21
1655312680000|2022-06-15 17:04:40|626.17|618.37|625.75|617.95|626.2|618.4|625.39|617.59|24
1655312690000|2022-06-15 17:04:50|625.61|617.81|625.31|617.51|625.92|618.12|625.31|617.51|24
1655312700000|2022-06-15 17:05:00|625.32|617.52|625.26|617.46|625.39|617.59|625.09|617.29|23
1655312710000|2022-06-15 17:05:10|625.27|617.47|625.27|617.47|625.6|617.8|625.25|617.45|27
1655312720000|2022-06-15 17:05:20|625.25|617.45|625.3|617.5|625.3|617.5|625.22|617.42|16
1655312730000|2022-06-15 17:05:30|625.26|617.46|624.85|617.05|625.26|617.46|624.85|617.05|16
1655312740000|2022-06-15 17:05:40|624.83|617.03|624.92|617.12|625.04|617.24|624.8|617|8
1655312750000|2022-06-15 17:05:50|624.91|617.11|623.94|616.14|624.91|617.11|623.94|616.14|17
1655312760000|2022-06-15 17:06:00|623.83|616.03|623.21|615.41|623.84|616.04|622.87|615.07|28
1655312770000|2022-06-15 17:06:10|623.2|615.4|622.21|614.41|623.2|615.4|622.1|614.3|33
1655312780000|2022-06-15 17:06:20|622.12|614.32|621.19|613.39|622.17|614.37|621.19|613.39|27
1655312790000|2022-06-15 17:06:30|621.22|613.42|621.35|613.55|621.77|613.97|620.9|613.1|32
1655312800000|2022-06-15 17:06:40|621.34|613.54|621.38|613.58|621.38|613.58|621.03|613.23|22
1655312810000|2022-06-15 17:06:50|621.72|613.92|621.28|613.48|622.27|614.47|621.28|613.48|35
1655312820000|2022-06-15 17:07:00|621.08|613.28|621.52|613.72|621.6|613.8|619.57|611.77|38
1655312830000|2022-06-15 17:07:10|621.14|613.34|621.15|613.35|621.47|613.67|620.8|613|29
1655312840000|2022-06-15 17:07:20|621.16|613.36|622.83|615.03|623.32|615.52|621.13|613.33|35
1655312850000|2022-06-15 17:07:30|622.8|615|622.96|615.16|622.96|615.16|622.6|614.8|24
1655312860000|2022-06-15 17:07:40|623.17|615.37|622.86|615.06|623.23|615.43|622.33|614.53|29
1655312870000|2022-06-15 17:07:50|622.85|615.05|622.4|614.6|622.87|615.07|622.11|614.31|26
1655312880000|2022-06-15 17:08:00|622.46|614.66|622.47|614.67|622.68|614.88|622.1|614.3|28
1655312890000|2022-06-15 17:08:10|622.6|614.8|621.93|614.13|623.2|615.4|621.92|614.12|29
1655312900000|2022-06-15 17:08:20|622.2|614.4|622.3|614.5|622.57|614.77|621.95|614.15|32
1655312910000|2022-06-15 17:08:30|622.31|614.51|622.51|614.71|622.55|614.75|622.09|614.29|26
1655312920000|2022-06-15 17:08:40|622.49|614.69|622.2|614.4|622.49|614.69|621.92|614.12|22
1655312930000|2022-06-15 17:08:50|622.11|614.31|622.37|614.57|622.49|614.69|621.82|614.02|30
1655312940000|2022-06-15 17:09:00|622.36|614.56|622.31|614.51|622.43|614.63|622.16|614.36|26
1655312950000|2022-06-15 17:09:10|622.23|614.43|622.41|614.61|622.5|614.7|622.15|614.35|26
1655312960000|2022-06-15 17:09:20|622.38|614.58|621.38|613.58|622.38|614.58|621.22|613.42|26
1655312970000|2022-06-15 17:09:30|621.32|613.52|620.43|612.63|621.47|613.67|620.43|612.63|32
1655312980000|2022-06-15 17:09:40|620.41|612.61|620.64|612.84|621.05|613.25|620.41|612.61|34
1655312990000|2022-06-15 17:09:50|620.65|612.85|618.73|610.93|620.7|612.9|618.73|610.93|33
1655313000000|2022-06-15 17:10:00|618.77|610.97|620.16|612.36|620.26|612.46|618.39|610.59|34
1655313010000|2022-06-15 17:10:10|620.14|612.34|619.76|611.96|620.14|612.34|619.42|611.62|30
1655313020000|2022-06-15 17:10:20|619.75|611.95|620.32|612.52|620.72|612.92|619.75|611.95|24
1655313030000|2022-06-15 17:10:30|620.35|612.55|620.67|612.87|620.8|613|620.33|612.53|27
1655313040000|2022-06-15 17:10:40|620.75|612.95|620.81|613.01|621.13|613.33|620.7|612.9|22
1655313050000|2022-06-15 17:10:50|620.78|612.98|620.46|612.66|621.27|613.47|620.42|612.62|28
1655313060000|2022-06-15 17:11:00|620.39|612.59|620.12|612.32|621.03|613.23|619.56|611.76|35
1655313070000|2022-06-15 17:11:10|620.06|612.26|619.57|611.77|620.26|612.46|619.51|611.71|30
1655313080000|2022-06-15 17:11:20|619.67|611.87|619.33|611.53|619.83|612.03|619.28|611.48|28
1655313090000|2022-06-15 17:11:30|619.43|611.63|619.11|611.31|619.51|611.71|618.98|611.18|28
1655313100000|2022-06-15 17:11:40|619.12|611.32|619.28|611.48|619.84|612.04|618.94|611.14|31
1655313110000|2022-06-15 17:11:50|619.24|611.44|619.21|611.41|619.41|611.61|618.77|610.97|26
1655313120000|2022-06-15 17:12:00|619.13|611.33|619.14|611.34|619.87|612.07|619.1|611.3|24
1655313130000|2022-06-15 17:12:10|619.11|611.31|619.4|611.6|619.91|612.11|619.11|611.31|22
1655313140000|2022-06-15 17:12:20|619.39|611.59|619.34|611.54|619.79|611.99|619.15|611.35|24
1655313150000|2022-06-15 17:12:30|619.35|611.55|618.83|611.03|619.55|611.75|618.68|610.88|28
1655313160000|2022-06-15 17:12:40|618.8|611|618.51|610.71|619.02|611.22|618.3|610.5|33
1655313170000|2022-06-15 17:12:50|618.54|610.74|618.54|610.74|619.02|611.22|618.42|610.62|36
1655313180000|2022-06-15 17:13:00|618.56|610.76|618.79|610.99|619.71|611.91|618.27|610.47|29
1655313190000|2022-06-15 17:13:10|618.93|611.13|619.1|611.3|619.49|611.69|618.77|610.97|33
1655313200000|2022-06-15 17:13:20|619.12|611.32|620.25|612.45|620.26|612.46|619.12|611.32|20
1655313210000|2022-06-15 17:13:30|620.26|612.46|620.4|612.6|620.4|612.6|619.95|612.15|28
1655313220000|2022-06-15 17:13:40|620.57|612.77|621.18|613.38|621.94|614.14|620.57|612.77|32
1655313230000|2022-06-15 17:13:50|621.19|613.39|620.79|612.99|621.28|613.48|620.18|612.38|35
1655313240000|2022-06-15 17:14:00|620.8|613|622.86|615.06|622.99|615.19|620.57|612.77|36
1655313250000|2022-06-15 17:14:10|623.06|615.26|623.17|615.37|623.25|615.45|622.65|614.85|32
1655313260000|2022-06-15 17:14:20|623.19|615.39|623.06|615.26|623.19|615.39|622.4|614.6|32
1655313270000|2022-06-15 17:14:30|623.08|615.28|622.64|614.84|623.15|615.35|622.64|614.84|32
1655313280000|2022-06-15 17:14:40|622.63|614.83|622.57|614.77|622.9|615.1|622.38|614.58|28
1655313290000|2022-06-15 17:14:50|622.52|614.72|623.32|615.52|623.84|616.04|622.52|614.72|23
1655313300000|2022-06-15 17:15:00|623.3|615.5|624.37|616.57|624.37|616.57|622.58|614.78|32
1655313310000|2022-06-15 17:15:10|624.47|616.67|625.47|617.67|625.73|617.93|624.47|616.67|33
1655313320000|2022-06-15 17:15:20|625.52|617.72|626.94|619.14|627.39|619.59|625.52|617.72|39
1655313330000|2022-06-15 17:15:30|626.91|619.11|626.29|618.49|627|619.2|626.17|618.37|26
1655313340000|2022-06-15 17:15:40|626.37|618.57|627.56|619.76|627.62|619.82|626.25|618.45|29
1655313350000|2022-06-15 17:15:50|627.51|619.71|628.52|620.72|628.53|620.73|627.11|619.31|36
1655313360000|2022-06-15 17:16:00|628.56|620.76|629.33|621.53|629.33|621.53|628.04|620.24|34
1655313370000|2022-06-15 17:16:10|629.25|621.45|628.66|620.86|629.28|621.48|628.66|620.86|34
1655313380000|2022-06-15 17:16:20|628.54|620.74|628.34|620.54|629.13|621.33|627.81|620.01|35
1655313390000|2022-06-15 17:16:30|628.39|620.59|628.99|621.19|629.03|621.23|628.39|620.59|25
1655313400000|2022-06-15 17:16:40|628.87|621.07|629.17|621.37|629.22|621.42|628.55|620.75|32
1655313410000|2022-06-15 17:16:50|629.14|621.34|629.02|621.22|629.24|621.44|628.62|620.82|24
1655313420000|2022-06-15 17:17:00|628.96|621.16|627.64|619.84|628.96|621.16|627.46|619.66|33
1655313430000|2022-06-15 17:17:10|627.75|619.95|628.28|620.48|628.33|620.53|627.66|619.86|31
1655313440000|2022-06-15 17:17:20|628.18|620.38|627.77|619.97|628.4|620.6|627.73|619.93|24
1655313450000|2022-06-15 17:17:30|627.76|619.96|627.91|620.11|628.1|620.3|627.36|619.56|27
1655313460000|2022-06-15 17:17:40|627.83|620.03|627.86|620.06|628.11|620.31|627.64|619.84|32
1655313470000|2022-06-15 17:17:50|627.8|620|628.27|620.47|628.28|620.48|627.75|619.95|19
1655313480000|2022-06-15 17:18:00|628.09|620.29|628.12|620.32|628.3|620.5|627.61|619.81|31
1655313490000|2022-06-15 17:18:10|628.2|620.4|630.04|622.24|630.27|622.47|628.2|620.4|30
1655313500000|2022-06-15 17:18:20|630.12|622.32|629.39|621.59|630.19|622.39|629.25|621.45|27
1655313510000|2022-06-15 17:18:30|629.34|621.54|629.84|622.04|630.01|622.21|629.22|621.42|25
1655313520000|2022-06-15 17:18:40|629.5|621.7|630.48|622.68|630.48|622.68|629.5|621.7|28
1655313530000|2022-06-15 17:18:50|630.84|623.04|629.85|622.05|630.84|623.04|629.85|622.05|28
1655313540000|2022-06-15 17:19:00|629.84|622.04|628.8|621|630.2|622.4|628.74|620.94|35
1655313550000|2022-06-15 17:19:10|628.59|620.79|629.27|621.47|629.37|621.57|628.34|620.54|27
1655313560000|2022-06-15 17:19:20|629.3|621.5|631.16|623.36|631.18|623.38|629.26|621.46|31
1655313570000|2022-06-15 17:19:30|631.12|623.32|633.31|625.51|633.31|625.51|630.61|622.81|37
1655313580000|2022-06-15 17:19:40|633.18|625.38|634.78|626.98|634.79|626.99|632.93|625.13|38
1655313590000|2022-06-15 17:19:50|634.79|626.99|634.97|627.17|635.28|627.48|634.23|626.43|36
1655313600000|2022-06-15 17:20:00|634.99|627.19|635.86|628.06|635.89|628.09|634.21|626.41|37
1655313610000|2022-06-15 17:20:10|636.29|628.49|637.01|629.21|637.06|629.26|636.07|628.27|33
1655313620000|2022-06-15 17:20:20|636.95|629.15|635.95|628.15|636.99|629.19|635.43|627.63|34
1655313630000|2022-06-15 17:20:30|636.04|628.24|634.8|627|636.16|628.36|634.21|626.41|33
1655313640000|2022-06-15 17:20:40|634.86|627.06|634.55|626.75|635.08|627.28|634.45|626.65|33
1655313650000|2022-06-15 17:20:50|634.48|626.68|634.42|626.62|634.48|626.68|633.67|625.87|28
1655313660000|2022-06-15 17:21:00|634.48|626.68|633.51|625.71|634.6|626.8|633.07|625.27|32
1655313670000|2022-06-15 17:21:10|633.47|625.67|633.64|625.84|633.7|625.9|632.19|624.39|35
1655313680000|2022-06-15 17:21:20|633.68|625.88|633|625.2|634.14|626.34|632.02|624.22|31
1655313690000|2022-06-15 17:21:30|633.33|625.53|633.59|625.79|633.68|625.88|632|624.2|39
1655313700000|2022-06-15 17:21:40|633.65|625.85|633.65|625.85|633.95|626.15|633.59|625.79|28
1655313710000|2022-06-15 17:21:50|633.64|625.84|635.4|627.6|636.09|628.29|633.64|625.84|33
1655313720000|2022-06-15 17:22:00|635.85|628.05|637.6|629.8|639.97|632.17|635.85|628.05|37
1655313730000|2022-06-15 17:22:10|637.73|629.93|637.31|629.51|638.05|630.25|636.94|629.14|36
1655313740000|2022-06-15 17:22:20|636.84|629.04|635.87|628.07|637.13|629.33|635.87|628.07|23
1655313750000|2022-06-15 17:22:30|635.82|628.02|635.31|627.51|635.98|628.18|635.18|627.38|34
1655313760000|2022-06-15 17:22:40|635.36|627.56|634.94|627.14|635.91|628.11|634.85|627.05|36
1655313770000|2022-06-15 17:22:50|634.83|627.03|635.85|628.05|635.85|628.05|634.72|626.92|31
1655313780000|2022-06-15 17:23:00|635.93|628.13|635.23|627.43|636.64|628.84|635.23|627.43|31
1655313790000|2022-06-15 17:23:10|635.19|627.39|635.57|627.77|635.95|628.15|635.19|627.39|26
1655313800000|2022-06-15 17:23:20|635.62|627.82|635.3|627.5|636.18|628.38|635.06|627.26|29
1655313810000|2022-06-15 17:23:30|635.32|627.52|635.11|627.31|635.76|627.96|635.11|627.31|31
1655313820000|2022-06-15 17:23:40|635.2|627.4|635.63|627.83|635.73|627.93|635|627.2|35
1655313830000|2022-06-15 17:23:50|635.65|627.85|636|628.2|636.14|628.34|635.46|627.66|30
1655313840000|2022-06-15 17:24:00|636.01|628.21|635.75|627.95|636.01|628.21|635.27|627.47|36
1655313850000|2022-06-15 17:24:10|635.73|627.93|636.09|628.29|636.25|628.45|635.65|627.85|27
1655313860000|2022-06-15 17:24:20|636.07|628.27|637.06|629.26|637.19|629.39|636.06|628.26|27
1655313870000|2022-06-15 17:24:30|637.11|629.31|638.19|630.39|638.8|631|637.11|629.31|28
1655313880000|2022-06-15 17:24:40|638.11|630.31|638.28|630.48|638.64|630.84|637.59|629.79|32
1655313890000|2022-06-15 17:24:50|638.32|630.52|637.29|629.49|638.32|630.52|637.29|629.49|33
1655313900000|2022-06-15 17:25:00|637.35|629.55|636.39|628.59|637.41|629.61|636.39|628.59|30
1655313910000|2022-06-15 17:25:10|636.35|628.55|636.77|628.97|636.77|628.97|636.16|628.36|26
1655313920000|2022-06-15 17:25:20|636.8|629|637.51|629.71|637.72|629.92|636.5|628.7|31
1655313930000|2022-06-15 17:25:30|637.48|629.68|637.75|629.95|638.08|630.28|637.05|629.25|32
1655313940000|2022-06-15 17:25:40|637.67|629.87|637.84|630.04|638.21|630.41|637.42|629.62|30
1655313950000|2022-06-15 17:25:50|638.09|630.29|638.06|630.26|638.28|630.48|637.8|630|27
1655313960000|2022-06-15 17:26:00|638.25|630.45|637.27|629.47|638.25|630.45|637.19|629.39|34
1655313970000|2022-06-15 17:26:10|637.41|629.61|637.31|629.51|637.65|629.85|637.19|629.39|27
1655313980000|2022-06-15 17:26:20|637.42|629.62|636.94|629.14|637.42|629.62|636.76|628.96|29
1655313990000|2022-06-15 17:26:30|637.05|629.25|636.01|628.21|637.15|629.35|636.01|628.21|26
1655314000000|2022-06-15 17:26:40|636.02|628.22|635.49|627.69|636.02|628.22|635.16|627.36|26
1655314010000|2022-06-15 17:26:50|635.44|627.64|636.12|628.32|636.26|628.46|635.44|627.64|29
1655314020000|2022-06-15 17:27:00|636.17|628.37|634.93|627.13|636.3|628.5|634.92|627.12|35
1655314030000|2022-06-15 17:27:10|634.91|627.11|634.55|626.75|635.4|627.6|634.45|626.65|34
1655314040000|2022-06-15 17:27:20|634.61|626.81|635.68|627.88|635.94|628.14|634.43|626.63|32
1655314050000|2022-06-15 17:27:30|635.7|627.9|635.61|627.81|635.71|627.91|635.53|627.73|19
1655314060000|2022-06-15 17:27:40|635.53|627.73|635.62|627.82|635.82|628.02|635.29|627.49|28
1655314070000|2022-06-15 17:27:50|635.49|627.69|635.3|627.5|635.64|627.84|635.23|627.43|24
1655314080000|2022-06-15 17:28:00|635.35|627.55|635.2|627.4|635.36|627.56|634.52|626.72|29
1655314090000|2022-06-15 17:28:10|635.03|627.23|634.41|626.61|635.03|627.23|634.41|626.61|24
1655314100000|2022-06-15 17:28:20|634.43|626.63|633.66|625.86|634.54|626.74|633.25|625.45|31
1655314110000|2022-06-15 17:28:30|633.9|626.1|632.97|625.17|634|626.2|632.97|625.17|37
1655314120000|2022-06-15 17:28:40|633.35|625.55|632.97|625.17|633.57|625.77|632.52|624.72|33
1655314130000|2022-06-15 17:28:50|633.05|625.25|631.99|624.19|633.51|625.71|631.8|624|32
1655314140000|2022-06-15 17:29:00|631.97|624.17|632.65|624.85|633.04|625.24|631.97|624.17|29
1655314150000|2022-06-15 17:29:10|632.85|625.05|632.05|624.25|632.85|625.05|631.98|624.18|22
1655314160000|2022-06-15 17:29:20|632.08|624.28|631.23|623.43|632.13|624.33|631.21|623.41|31
1655314170000|2022-06-15 17:29:30|631.11|623.31|631.65|623.85|631.72|623.92|631.07|623.27|27
1655314180000|2022-06-15 17:29:40|631.51|623.71|631.39|623.59|632.01|624.21|631.18|623.38|29
1655314190000|2022-06-15 17:29:50|631.38|623.58|630.92|623.12|631.76|623.96|630.82|623.02|32
1655314200000|2022-06-15 17:30:00|631.06|623.26|630.4|622.6|631.15|623.35|630.35|622.55|32
1655314210000|2022-06-15 17:30:10|630.35|622.55|629.71|621.91|630.78|622.98|629.71|621.91|28
1655314220000|2022-06-15 17:30:20|629.8|622|629.79|621.99|630.04|622.24|629.54|621.74|22
1655314230000|2022-06-15 17:30:30|629.77|621.97|629.15|621.35|630.12|622.32|629.03|621.23|28
1655314240000|2022-06-15 17:30:40|629.05|621.25|628.35|620.55|629.05|621.25|628.08|620.28|31
1655314250000|2022-06-15 17:30:50|628.25|620.45|624.73|616.93|628.46|620.66|624.23|616.43|35
1655314260000|2022-06-15 17:31:00|624.75|616.95|625.66|617.86|626.42|618.62|624.57|616.77|36
1655314270000|2022-06-15 17:31:10|625.64|617.84|625.45|617.65|626.17|618.37|625.16|617.36|32
1655314280000|2022-06-15 17:31:20|625.55|617.75|625.08|617.28|625.55|617.75|624.46|616.66|29
1655314290000|2022-06-15 17:31:30|625.04|617.24|624.35|616.55|625.13|617.33|624.34|616.54|31
1655314300000|2022-06-15 17:31:40|624.27|616.47|624.69|616.89|624.71|616.91|624.21|616.41|31
1655314310000|2022-06-15 17:31:50|625.09|617.29|624.88|617.08|625.09|617.29|624.06|616.26|33
1655314320000|2022-06-15 17:32:00|624.94|617.14|624.67|616.87|624.94|617.14|623.21|615.41|35
1655314330000|2022-06-15 17:32:10|624.52|616.72|623.65|615.85|624.63|616.83|623.65|615.85|25
1655314340000|2022-06-15 17:32:20|623.71|615.91|624.14|616.34|624.32|616.52|623.71|615.91|25
1655314350000|2022-06-15 17:32:30|624.19|616.39|624.35|616.55|624.96|617.16|624.19|616.39|26
1655314360000|2022-06-15 17:32:40|624.37|616.57|625.02|617.22|625.02|617.22|624.29|616.49|28
1655314370000|2022-06-15 17:32:50|625|617.2|626.29|618.49|626.29|618.49|624.76|616.96|36
1655314380000|2022-06-15 17:33:00|626.32|618.52|628.36|620.56|628.82|621.02|626.25|618.45|34
1655314390000|2022-06-15 17:33:10|628.07|620.27|628.95|621.15|629|621.2|628.07|620.27|33
1655314400000|2022-06-15 17:33:20|628.87|621.07|629.1|621.3|629.15|621.35|628.45|620.65|34
1655314410000|2022-06-15 17:33:30|629.02|621.22|628.67|620.87|629.02|621.22|628.46|620.66|22
1655314420000|2022-06-15 17:33:40|628.7|620.9|628.45|620.65|628.7|620.9|627.97|620.17|29
1655314430000|2022-06-15 17:33:50|628.3|620.5|628.45|620.65|628.67|620.87|628.24|620.44|31
1655314440000|2022-06-15 17:34:00|628.12|620.32|628.58|620.78|628.7|620.9|628.12|620.32|29
1655314450000|2022-06-15 17:34:10|628.6|620.8|630.39|622.59|630.39|622.59|628.6|620.8|34
1655314460000|2022-06-15 17:34:20|630.36|622.56|632.36|624.56|632.36|624.56|630.36|622.56|39
1655314470000|2022-06-15 17:34:30|632.42|624.62|631.53|623.73|633.78|625.98|631.51|623.71|36
1655314480000|2022-06-15 17:34:40|631.47|623.67|631.48|623.68|631.98|624.18|631.27|623.47|35
1655314490000|2022-06-15 17:34:50|631.47|623.67|631.62|623.82|631.62|623.82|631|623.2|29
1655314500000|2022-06-15 17:35:00|631.76|623.96|632.09|624.29|632.7|624.9|631.58|623.78|34
1655314510000|2022-06-15 17:35:10|632.07|624.27|632.03|624.23|632.56|624.76|632.03|624.23|25
1655314520000|2022-06-15 17:35:20|632.01|624.21|631.19|623.39|632.01|624.21|631.18|623.38|30
1655314530000|2022-06-15 17:35:30|631.16|623.36|630.96|623.16|631.5|623.7|630.96|623.16|27
1655314540000|2022-06-15 17:35:40|631.09|623.29|631.18|623.38|631.52|623.72|631.02|623.22|28
1655314550000|2022-06-15 17:35:50|631.14|623.34|631.73|623.93|631.79|623.99|631.13|623.33|28
1655314560000|2022-06-15 17:36:00|631.81|624.01|632.17|624.37|632.29|624.49|631.81|624.01|31
1655314570000|2022-06-15 17:36:10|632.21|624.41|632.45|624.65|632.46|624.66|632.02|624.22|24
1655314580000|2022-06-15 17:36:20|632.2|624.4|631.62|623.82|632.32|624.52|631.54|623.74|28
1655314590000|2022-06-15 17:36:30|631.45|623.65|631.17|623.37|631.76|623.96|631.14|623.34|30
1655314600000|2022-06-15 17:36:40|631.1|623.3|631.1|623.3|631.25|623.45|631.03|623.23|25
1655314610000|2022-06-15 17:36:50|631.17|623.37|630.08|622.28|631.17|623.37|629.88|622.08|34
1655314620000|2022-06-15 17:37:00|630.06|622.26|630.7|622.9|631.03|623.23|629.9|622.1|31
1655314630000|2022-06-15 17:37:10|630.72|622.92|630.89|623.09|630.96|623.16|630.54|622.74|35
1655314640000|2022-06-15 17:37:20|630.9|623.1|631.44|623.64|631.49|623.69|630.83|623.03|31
1655314650000|2022-06-15 17:37:30|631.43|623.63|632.35|624.55|632.83|625.03|631.43|623.63|34
1655314660000|2022-06-15 17:37:40|632.39|624.59|631.84|624.04|632.76|624.96|631.84|624.04|28
1655314670000|2022-06-15 17:37:50|631.85|624.05|631.95|624.15|632.09|624.29|631.81|624.01|30
1655314680000|2022-06-15 17:38:00|631.93|624.13|632.46|624.66|633.23|625.43|631.92|624.12|34
1655314690000|2022-06-15 17:38:10|632.49|624.69|632.81|625.01|632.81|625.01|632.36|624.56|30
1655314700000|2022-06-15 17:38:20|632.82|625.02|634.19|626.39|634.19|626.39|632.76|624.96|26
1655314710000|2022-06-15 17:38:30|634.17|626.37|633.86|626.06|634.23|626.43|633.82|626.02|34
1655314720000|2022-06-15 17:38:40|633.61|625.81|632.76|624.96|633.61|625.81|632.49|624.69|33
1655314730000|2022-06-15 17:38:50|632.65|624.85|631.45|623.65|632.92|625.12|631.45|623.65|29
1655314740000|2022-06-15 17:39:00|631.39|623.59|631.51|623.71|631.56|623.76|631.14|623.34|29
1655314750000|2022-06-15 17:39:10|631.38|623.58|631.96|624.16|632.05|624.25|631.26|623.46|33
1655314760000|2022-06-15 17:39:20|632.13|624.33|631.98|624.18|632.16|624.36|631.84|624.04|33
1655314770000|2022-06-15 17:39:30|632|624.2|631.14|623.34|632.18|624.38|631.14|623.34|34
1655314780000|2022-06-15 17:39:40|631.13|623.33|631.18|623.38|631.32|623.52|631.09|623.29|31
1655314790000|2022-06-15 17:39:50|631.22|623.42|631.31|623.51|631.42|623.62|630.9|623.1|29
1655314800000|2022-06-15 17:40:00|631.26|623.46|632.21|624.41|632.29|624.49|631.12|623.32|31
1655314810000|2022-06-15 17:40:10|632.29|624.49|632.18|624.38|632.32|624.52|631.85|624.05|28
1655314820000|2022-06-15 17:40:20|632.2|624.4|632.18|624.38|632.35|624.55|632.03|624.23|29
1655314830000|2022-06-15 17:40:30|632.21|624.41|632.76|624.96|633.01|625.21|632.14|624.34|30
1655314840000|2022-06-15 17:40:40|632.68|624.88|632.39|624.59|632.69|624.89|632.29|624.49|34
1655314850000|2022-06-15 17:40:50|632.41|624.61|631.92|624.12|632.46|624.66|631.69|623.89|29
1655314860000|2022-06-15 17:41:00|631.86|624.06|631.27|623.47|631.86|624.06|631.01|623.21|23
1655314870000|2022-06-15 17:41:10|631.35|623.55|631.1|623.3|631.58|623.78|631.06|623.26|31
1655314880000|2022-06-15 17:41:20|631.06|623.26|631.27|623.47|631.3|623.5|631.02|623.22|28
1655314890000|2022-06-15 17:41:30|631.32|623.52|631.13|623.33|631.44|623.64|630.61|622.81|24
1655314900000|2022-06-15 17:41:40|631.2|623.4|630.42|622.62|631.22|623.42|630.4|622.6|28
1655314910000|2022-06-15 17:41:50|630.41|622.61|630.46|622.66|630.77|622.97|630.18|622.38|28
1655314920000|2022-06-15 17:42:00|630.35|622.55|629.37|621.57|630.45|622.65|629.37|621.57|28
1655314930000|2022-06-15 17:42:10|629.39|621.59|629.92|622.12|629.92|622.12|629.22|621.42|28
1655314940000|2022-06-15 17:42:20|630.02|622.22|631.08|623.28|631.08|623.28|630.02|622.22|27
1655314950000|2022-06-15 17:42:30|631.09|623.29|631.31|623.51|631.44|623.64|631.09|623.29|30
1655314960000|2022-06-15 17:42:40|631.29|623.49|631.14|623.34|631.35|623.55|630.84|623.04|32
1655314970000|2022-06-15 17:42:50|631.08|623.28|632.73|624.93|632.73|624.93|631.08|623.28|33
1655314980000|2022-06-15 17:43:00|632.75|624.95|632.96|625.16|633.56|625.76|632.11|624.31|34
1655314990000|2022-06-15 17:43:10|632.62|624.82|631.73|623.93|632.62|624.82|631.62|623.82|26
1655315000000|2022-06-15 17:43:20|631.1|623.3|632.14|624.34|632.17|624.37|630.85|623.05|30
1655315010000|2022-06-15 17:43:30|632.01|624.21|631.34|623.54|632.06|624.26|631.34|623.54|31
1655315020000|2022-06-15 17:43:40|631.32|623.52|631.43|623.63|631.56|623.76|630.69|622.89|23
1655315030000|2022-06-15 17:43:50|631.44|623.64|630.71|622.91|631.44|623.64|630.71|622.91|24
1655315040000|2022-06-15 17:44:00|630.66|622.86|630.33|622.53|631.14|623.34|630.29|622.49|30
1655315050000|2022-06-15 17:44:10|630.28|622.48|631.32|623.52|631.67|623.87|630.28|622.48|33
1655315060000|2022-06-15 17:44:20|631.38|623.58|631.37|623.57|631.42|623.62|631.23|623.43|25
1655315070000|2022-06-15 17:44:30|631.31|623.51|631.46|623.66|631.5|623.7|631.28|623.48|26
1655315080000|2022-06-15 17:44:40|631.51|623.71|631.04|623.24|631.83|624.03|631.04|623.24|28
1655315090000|2022-06-15 17:44:50|630.98|623.18|630.99|623.19|631.32|623.52|630.53|622.73|31
1655315100000|2022-06-15 17:45:00|631.05|623.25|630.52|622.72|631.05|623.25|630.37|622.57|32
1655315110000|2022-06-15 17:45:10|630.54|622.74|630.34|622.54|630.84|623.04|630.29|622.49|24
1655315120000|2022-06-15 17:45:20|630.39|622.59|630.58|622.78|630.61|622.81|630.39|622.59|30
1655315130000|2022-06-15 17:45:30|630.83|623.03|632.44|624.64|632.44|624.64|630.43|622.63|30
1655315140000|2022-06-15 17:45:40|632.46|624.66|632.97|625.17|633.3|625.5|632.46|624.66|32
1655315150000|2022-06-15 17:45:50|633.01|625.21|633.35|625.55|633.95|626.15|632.85|625.05|34
1655315160000|2022-06-15 17:46:00|633.34|625.54|633.73|625.93|633.94|626.14|633.34|625.54|32
1655315170000|2022-06-15 17:46:10|633.87|626.07|632.37|624.57|634.25|626.45|632.37|624.57|30
1655315180000|2022-06-15 17:46:20|632.36|624.56|632.3|624.5|632.42|624.62|632.09|624.29|30
1655315190000|2022-06-15 17:46:30|632.28|624.48|632.54|624.74|633.02|625.22|632.13|624.33|32
1655315200000|2022-06-15 17:46:40|632.43|624.63|631.74|623.94|632.43|624.63|631.73|623.93|29
1655315210000|2022-06-15 17:46:50|631.76|623.96|632.03|624.23|632.15|624.35|631.71|623.91|31
1655315220000|2022-06-15 17:47:00|632.07|624.27|632.78|624.98|633.09|625.29|632.07|624.27|30
1655315230000|2022-06-15 17:47:10|632.7|624.9|632.39|624.59|632.7|624.9|632.25|624.45|25
1655315240000|2022-06-15 17:47:20|632.45|624.65|632.6|624.8|632.6|624.8|632.26|624.46|22
1655315250000|2022-06-15 17:47:30|632.65|624.85|632.79|624.99|632.79|624.99|632.38|624.58|23
1655315260000|2022-06-15 17:47:40|632.77|624.97|632.75|624.95|632.89|625.09|632.28|624.48|25
1655315270000|2022-06-15 17:47:50|632.64|624.84|632.77|624.97|632.93|625.13|632.18|624.38|29
1655315280000|2022-06-15 17:48:00|632.85|625.05|632.74|624.94|633.31|625.51|632.37|624.57|29
1655315290000|2022-06-15 17:48:10|632.78|624.98|632.71|624.91|633.24|625.44|632.6|624.8|32
1655315300000|2022-06-15 17:48:20|632.7|624.9|632.23|624.43|632.71|624.91|631.95|624.15|30
1655315310000|2022-06-15 17:48:30|632.21|624.41|632.18|624.38|632.47|624.67|632.11|624.31|23
1655315320000|2022-06-15 17:48:40|632.15|624.35|632.61|624.81|632.61|624.81|631.22|623.42|30
1655315330000|2022-06-15 17:48:50|632.62|624.82|632.57|624.77|633.29|625.49|632.57|624.77|23
1655315340000|2022-06-15 17:49:00|632.9|625.1|632.09|624.29|633.03|625.23|631.43|623.63|29
1655315350000|2022-06-15 17:49:10|632.08|624.28|630.91|623.11|632.08|624.28|630.91|623.11|29
1655315360000|2022-06-15 17:49:20|630.82|623.02|629.37|621.57|631.07|623.27|629.14|621.34|37
1655315370000|2022-06-15 17:49:30|629.43|621.63|629.46|621.66|629.52|621.72|629.19|621.39|23
1655315380000|2022-06-15 17:49:40|629.68|621.88|629.26|621.46|629.68|621.88|629.1|621.3|25
1655315390000|2022-06-15 17:49:50|629.32|621.52|629.26|621.46|630|622.2|629.22|621.42|33
1655315400000|2022-06-15 17:50:00|629.3|621.5|629.27|621.47|629.52|621.72|628.9|621.1|27
1655315410000|2022-06-15 17:50:10|629.28|621.48|629.54|621.74|629.54|621.74|629.18|621.38|30
1655315420000|2022-06-15 17:50:20|629.62|621.82|630.35|622.55|630.35|622.55|629.52|621.72|27
1655315430000|2022-06-15 17:50:30|630.19|622.39|631.37|623.57|631.53|623.73|630.19|622.39|27
1655315440000|2022-06-15 17:50:40|631.61|623.81|631.86|624.06|632.02|624.22|631.4|623.6|32
1655315450000|2022-06-15 17:50:50|632.11|624.31|631.41|623.61|632.79|624.99|631.41|623.61|29
1655315460000|2022-06-15 17:51:00|631.38|623.58|631.9|624.1|631.97|624.17|631.24|623.44|27
1655315470000|2022-06-15 17:51:10|631.93|624.13|631.83|624.03|632.12|624.32|631.7|623.9|27
1655315480000|2022-06-15 17:51:20|631.89|624.09|632.28|624.48|632.28|624.48|631.71|623.91|30
1655315490000|2022-06-15 17:51:30|632.18|624.38|632.74|624.94|632.75|624.95|632.05|624.25|32
1655315500000|2022-06-15 17:51:40|632.75|624.95|634.31|626.51|634.31|626.51|632.7|624.9|31
1655315510000|2022-06-15 17:51:50|634.09|626.29|634.34|626.54|634.73|626.93|633.67|625.87|32
1655315520000|2022-06-15 17:52:00|634.33|626.53|634.35|626.55|634.35|626.55|633.9|626.1|23
1655315530000|2022-06-15 17:52:10|634.26|626.46|634.22|626.42|634.26|626.46|634.07|626.27|27
1655315540000|2022-06-15 17:52:20|634.19|626.39|634.28|626.48|634.31|626.51|634.12|626.32|19
1655315550000|2022-06-15 17:52:30|634.27|626.47|634.35|626.55|634.41|626.61|634.06|626.26|31
1655315560000|2022-06-15 17:52:40|634.32|626.52|634.33|626.53|634.39|626.59|634.1|626.3|16
1655315570000|2022-06-15 17:52:50|634.38|626.58|634.61|626.81|634.93|627.13|634.28|626.48|28
1655315580000|2022-06-15 17:53:00|634.68|626.88|635.09|627.29|635.44|627.64|634.67|626.87|30
1655315590000|2022-06-15 17:53:10|635.35|627.55|635.61|627.81|635.85|628.05|635.35|627.55|29
1655315600000|2022-06-15 17:53:20|635.63|627.83|637.54|629.74|637.54|629.74|635.63|627.83|34
1655315610000|2022-06-15 17:53:30|637.58|629.78|637.01|629.21|637.71|629.91|636.7|628.9|34
1655315620000|2022-06-15 17:53:40|636.97|629.17|636.32|628.52|637.89|630.09|636.24|628.44|35
1655315630000|2022-06-15 17:53:50|636.33|628.53|635.89|628.09|636.33|628.53|635.87|628.07|29
1655315640000|2022-06-15 17:54:00|635.85|628.05|636.93|629.13|636.93|629.13|635.85|628.05|33
1655315650000|2022-06-15 17:54:10|636.96|629.16|637.21|629.41|637.64|629.84|636.88|629.08|29
1655315660000|2022-06-15 17:54:20|637.23|629.43|637.15|629.35|637.58|629.78|636.85|629.05|33
1655315670000|2022-06-15 17:54:30|637|629.2|638.24|630.44|638.36|630.56|637|629.2|35
1655315680000|2022-06-15 17:54:40|638.33|630.53|641.92|634.12|641.92|634.12|638.09|630.29|36
1655315690000|2022-06-15 17:54:50|642.04|634.24|643.8|636|643.8|636|641.29|633.49|36
1655315700000|2022-06-15 17:55:00|643.84|636.04|649.01|641.21|649.01|641.21|643.83|636.03|39
1655315710000|2022-06-15 17:55:10|649|641.2|648.6|640.8|650.64|642.84|648.6|640.8|36
1655315720000|2022-06-15 17:55:20|648.85|641.05|645.4|637.6|648.85|641.05|645.27|637.47|39
1655315730000|2022-06-15 17:55:30|645.47|637.67|648.46|640.66|648.86|641.06|645.33|637.53|40
1655315740000|2022-06-15 17:55:40|648.77|640.97|650.63|642.83|650.92|643.12|648.74|640.94|38
1655315750000|2022-06-15 17:55:50|650.31|642.51|648.01|640.21|650.88|643.08|647.94|640.14|36
1655315760000|2022-06-15 17:56:00|648.04|640.24|648.69|640.89|649.42|641.62|647.65|639.85|32
1655315770000|2022-06-15 17:56:10|648.84|641.04|647.48|639.68|648.84|641.04|647.43|639.63|39
1655315780000|2022-06-15 17:56:20|647.53|639.73|647.15|639.35|647.66|639.86|646.82|639.02|38
1655315790000|2022-06-15 17:56:30|647.19|639.39|646.75|638.95|647.23|639.43|645.51|637.71|37
1655315800000|2022-06-15 17:56:40|646.62|638.82|646.6|638.8|646.65|638.85|645.67|637.87|32
1655315810000|2022-06-15 17:56:50|646.55|638.75|646.8|639|646.81|639.01|646.32|638.52|35
1655315820000|2022-06-15 17:57:00|646.82|639.02|647.3|639.5|647.69|639.89|646.81|639.01|29
1655315830000|2022-06-15 17:57:10|647.29|639.49|644.85|637.05|647.29|639.49|644.85|637.05|32
1655315840000|2022-06-15 17:57:20|645.08|637.28|641.32|633.52|645.08|637.28|641.16|633.36|35
1655315850000|2022-06-15 17:57:30|641.31|633.51|642.66|634.86|642.77|634.97|641.18|633.38|37
1655315860000|2022-06-15 17:57:40|642.21|634.41|642.45|634.65|642.77|634.97|642.13|634.33|30
1655315870000|2022-06-15 17:57:50|642.6|634.8|644.7|636.9|644.7|636.9|642.6|634.8|32
1655315880000|2022-06-15 17:58:00|644.73|636.93|645.21|637.41|646.39|638.59|644.73|636.93|35
1655315890000|2022-06-15 17:58:10|645.23|637.43|644.06|636.26|645.23|637.43|643.99|636.19|26
1655315900000|2022-06-15 17:58:20|644.07|636.27|644.52|636.72|644.75|636.95|644.05|636.25|29
1655315910000|2022-06-15 17:58:30|644.57|636.77|644.95|637.15|645.15|637.35|644.53|636.73|34
1655315920000|2022-06-15 17:58:40|644.94|637.14|644.22|636.42|645.3|637.5|644.15|636.35|31
1655315930000|2022-06-15 17:58:50|644.31|636.51|645.19|637.39|646.38|638.58|644.31|636.51|30
1655315940000|2022-06-15 17:59:00|645.15|637.35|644.28|636.48|645.22|637.42|644.18|636.38|33
1655315950000|2022-06-15 17:59:10|644.32|636.52|644.7|636.9|644.87|637.07|644.21|636.41|33
1655315960000|2022-06-15 17:59:20|644.86|637.06|646.95|639.15|646.95|639.15|644.82|637.02|31
1655315970000|2022-06-15 17:59:30|647|639.2|652.58|644.78|652.6|644.8|646.98|639.18|36
1655315980000|2022-06-15 17:59:40|652.46|644.66|652.95|645.15|654.34|646.54|652.46|644.66|35
1655315990000|2022-06-15 17:59:50|652.84|645.04|650.47|642.67|652.84|645.04|648.91|641.11|36
1655316000000|2022-06-15 18:00:00|650.26|642.46|645.93|638.13|651.53|643.73|645.93|638.13|39
1655316010000|2022-06-15 18:00:10|645.89|638.09|640.26|632.46|645.89|638.09|640.04|632.24|37
1655316020000|2022-06-15 18:00:20|639.97|632.17|640.92|633.12|641.09|633.29|637.28|629.48|39
1655316030000|2022-06-15 18:00:30|643.17|635.37|649.3|641.5|649.31|641.51|642.41|634.61|39
1655316040000|2022-06-15 18:00:40|649.63|641.83|655.99|648.19|655.99|648.19|649.09|641.29|40
1655316050000|2022-06-15 18:00:50|655.91|648.11|650.58|642.78|657.18|649.38|650.58|642.78|37
1655316060000|2022-06-15 18:01:00|650.33|642.53|644.86|637.06|650.33|642.53|644.83|637.03|37
1655316070000|2022-06-15 18:01:10|645.05|637.25|649.69|641.89|653.58|645.78|645.05|637.25|40
1655316080000|2022-06-15 18:01:20|649.77|641.97|650.14|642.34|650.14|642.34|645.93|638.13|40
1655316090000|2022-06-15 18:01:30|650.24|642.44|648.57|640.77|651.43|643.63|645.8|638|40
1655316100000|2022-06-15 18:01:40|648.21|640.41|645.89|638.09|648.21|640.41|644.75|636.95|40
1655316110000|2022-06-15 18:01:50|646.34|638.54|645.57|637.77|647|639.2|644.9|637.1|39
1655316120000|2022-06-15 18:02:00|645.34|637.54|645.93|638.13|646.88|639.08|644.82|637.02|40
1655316130000|2022-06-15 18:02:10|645.56|637.76|646.07|638.27|647|639.2|644.71|636.91|38
1655316140000|2022-06-15 18:02:20|645.49|637.69|647.16|639.36|647.16|639.36|645.49|637.69|39
1655316150000|2022-06-15 18:02:30|647.25|639.45|645.85|638.05|647.66|639.86|645.37|637.57|37
1655316160000|2022-06-15 18:02:40|645.83|638.03|645.44|637.64|647.35|639.55|645.42|637.62|35
1655316170000|2022-06-15 18:02:50|645.36|637.56|645.12|637.32|645.9|638.1|644.76|636.96|40
1655316180000|2022-06-15 18:03:00|645.23|637.43|643.16|635.36|645.42|637.62|643.14|635.34|35
1655316190000|2022-06-15 18:03:10|643.52|635.72|641.8|634|643.52|635.72|641.66|633.86|36
1655316200000|2022-06-15 18:03:20|641.83|634.03|642.21|634.41|642.67|634.87|641.36|633.56|36
1655316210000|2022-06-15 18:03:30|642.32|634.52|642.55|634.75|642.55|634.75|641.15|633.35|39
1655316220000|2022-06-15 18:03:40|643.31|635.51|642|634.2|643.91|636.11|640.98|633.18|40
1655316230000|2022-06-15 18:03:50|641.99|634.19|639.85|632.05|641.99|634.19|639.28|631.48|37
1655316240000|2022-06-15 18:04:00|639.73|631.93|638.63|630.83|639.9|632.1|637.79|629.99|39
1655316250000|2022-06-15 18:04:10|638.34|630.54|636.1|628.3|639.06|631.26|636.1|628.3|39
1655316260000|2022-06-15 18:04:20|636.13|628.33|634.88|627.08|636.21|628.41|633.87|626.07|39
1655316270000|2022-06-15 18:04:30|634.53|626.73|630.23|622.43|634.59|626.79|629.1|621.3|39
1655316280000|2022-06-15 18:04:40|630.01|622.21|625.83|618.03|630.01|622.21|625.44|617.64|38
1655316290000|2022-06-15 18:04:50|625.72|617.92|629.25|621.45|629.51|621.71|624.96|617.16|39
1655316300000|2022-06-15 18:05:00|629.7|621.9|627.64|619.84|629.88|622.08|627.27|619.47|38
1655316310000|2022-06-15 18:05:10|627.67|619.87|628.59|620.79|629.04|621.24|627.65|619.85|37
1655316320000|2022-06-15 18:05:20|628.61|620.81|630.36|622.56|630.55|622.75|628.24|620.44|37
1655316330000|2022-06-15 18:05:30|630.23|622.43|629.56|621.76|630.87|623.07|629.14|621.34|39
1655316340000|2022-06-15 18:05:40|629.48|621.68|629.79|621.99|630.55|622.75|629.08|621.28|37
1655316350000|2022-06-15 18:05:50|629.65|621.85|628.11|620.31|630.26|622.46|627.13|619.33|37
1655316360000|2022-06-15 18:06:00|628.01|620.21|628.16|620.36|628.27|620.47|626.47|618.67|37
1655316370000|2022-06-15 18:06:10|627.57|619.77|625.76|617.96|627.57|619.77|625.33|617.53|38
1655316380000|2022-06-15 18:06:20|625.79|617.99|622.98|615.18|626.38|618.58|622.98|615.18|39
1655316390000|2022-06-15 18:06:30|623.04|615.24|622.55|614.75|623.12|615.32|621.88|614.08|39
1655316400000|2022-06-15 18:06:40|622.09|614.29|622.6|614.8|623.69|615.89|622.09|614.29|38
1655316410000|2022-06-15 18:06:50|622.52|614.72|621.15|613.35|622.52|614.72|620.43|612.63|36
1655316420000|2022-06-15 18:07:00|621.19|613.39|618.58|610.78|621.19|613.39|618.54|610.74|37
1655316430000|2022-06-15 18:07:10|618.33|610.53|618.11|610.31|618.33|610.53|616.28|608.48|38
1655316440000|2022-06-15 18:07:20|617.86|610.06|617.99|610.19|617.99|610.19|616.82|609.02|34
1655316450000|2022-06-15 18:07:30|617.81|610.01|618.98|611.18|620.2|612.4|617.81|610.01|39
1655316460000|2022-06-15 18:07:40|618.91|611.11|620.33|612.53|620.61|612.81|618.69|610.89|39
1655316470000|2022-06-15 18:07:50|620.1|612.3|618.17|610.37|620.46|612.66|617.62|609.82|40
1655316480000|2022-06-15 18:08:00|618.28|610.48|616.96|609.16|618.38|610.58|616.44|608.64|38
1655316490000|2022-06-15 18:08:10|616.97|609.17|617.14|609.34|617.18|609.38|616.13|608.33|40
1655316500000|2022-06-15 18:08:20|617.3|609.5|618.93|611.13|618.93|611.13|616.77|608.97|39
1655316510000|2022-06-15 18:08:30|618.67|610.87|617.43|609.63|618.75|610.95|617.02|609.22|36
1655316520000|2022-06-15 18:08:40|617.45|609.65|616.37|608.57|618.04|610.24|616.36|608.56|38
1655316530000|2022-06-15 18:08:50|616.61|608.81|613.9|606.1|617.02|609.22|613.8|606|39
1655316540000|2022-06-15 18:09:00|614.22|606.42|612.97|605.17|614.22|606.42|612.45|604.65|33
1655316550000|2022-06-15 18:09:10|612.87|605.07|615.64|607.84|615.97|608.17|612.77|604.97|37
1655316560000|2022-06-15 18:09:20|615.63|607.83|617.49|609.69|618.16|610.36|615.6|607.8|40
1655316570000|2022-06-15 18:09:30|617.5|609.7|620.84|613.04|620.84|613.04|617.5|609.7|36
1655316580000|2022-06-15 18:09:40|620.59|612.79|619.58|611.78|620.59|612.79|618.41|610.61|38
1655316590000|2022-06-15 18:09:50|619.6|611.8|618.19|610.39|619.6|611.8|617.41|609.61|37
1655316600000|2022-06-15 18:10:00|618.28|610.48|617.51|609.71|619.41|611.61|617.51|609.71|38
1655316610000|2022-06-15 18:10:10|617.24|609.44|615.64|607.84|617.6|609.8|615.42|607.62|39
1655316620000|2022-06-15 18:10:20|615.58|607.78|613.12|605.32|615.8|608|612.91|605.11|38
1655316630000|2022-06-15 18:10:30|613.02|605.22|610.09|602.29|613.36|605.56|610.09|602.29|39
1655316640000|2022-06-15 18:10:40|609.87|602.07|611.5|603.7|611.8|604|609.65|601.85|37
1655316650000|2022-06-15 18:10:50|611.62|603.82|612.05|604.25|614.05|606.25|611.52|603.72|36
1655316660000|2022-06-15 18:11:00|612.16|604.36|612.45|604.65|612.95|605.15|611.48|603.68|36
1655316670000|2022-06-15 18:11:10|612.52|604.72|616.4|608.6|617.05|609.25|612.52|604.72|35
1655316680000|2022-06-15 18:11:20|616.44|608.64|615.53|607.73|616.71|608.91|615.53|607.73|38
1655316690000|2022-06-15 18:11:30|615.36|607.56|614.9|607.1|615.36|607.56|613.86|606.06|39
1655316700000|2022-06-15 18:11:40|614.75|606.95|614.27|606.47|616.42|608.62|614.27|606.47|37
1655316710000|2022-06-15 18:11:50|614.19|606.39|613.01|605.21|614.78|606.98|612.94|605.14|36
1655316720000|2022-06-15 18:12:00|613.44|605.64|613.98|606.18|614.05|606.25|612.71|604.91|40
1655316730000|2022-06-15 18:12:10|614.13|606.33|615.14|607.34|616.16|608.36|614.13|606.33|38
1655316740000|2022-06-15 18:12:20|614.68|606.88|613.16|605.36|614.69|606.89|613.07|605.27|40
1655316750000|2022-06-15 18:12:30|614.14|606.34|613.58|605.78|614.92|607.12|613.27|605.47|34
1655316760000|2022-06-15 18:12:40|613.54|605.74|613.35|605.55|614.26|606.46|612.9|605.1|37
1655316770000|2022-06-15 18:12:50|613.34|605.54|614.79|606.99|614.89|607.09|613.34|605.54|37
1655316780000|2022-06-15 18:13:00|614.81|607.01|616.13|608.33|616.19|608.39|614.81|607.01|36
1655316790000|2022-06-15 18:13:10|616.04|608.24|615.41|607.61|616.11|608.31|615.26|607.46|35
1655316800000|2022-06-15 18:13:20|615.42|607.62|615.1|607.3|615.59|607.79|614.49|606.69|35
1655316810000|2022-06-15 18:13:30|614.83|607.03|615.4|607.6|615.92|608.12|614.83|607.03|37
1655316820000|2022-06-15 18:13:40|615.48|607.68|615.95|608.15|615.95|608.15|614.86|607.06|36
1655316830000|2022-06-15 18:13:50|615.87|608.07|620.51|612.71|620.88|613.08|615.84|608.04|39
1655316840000|2022-06-15 18:14:00|620.37|612.57|624.32|616.52|624.32|616.52|620.37|612.57|40
1655316850000|2022-06-15 18:14:10|624.25|616.45|623.71|615.91|624.72|616.92|623.11|615.31|38
1655316860000|2022-06-15 18:14:20|623.58|615.78|622.18|614.38|623.59|615.79|622.05|614.25|39
1655316870000|2022-06-15 18:14:30|621.99|614.19|620.82|613.02|622.18|614.38|620.51|612.71|39
1655316880000|2022-06-15 18:14:40|620.77|612.97|621.59|613.79|622.18|614.38|620.58|612.78|40
1655316890000|2022-06-15 18:14:50|621.26|613.46|619.26|611.46|621.76|613.96|618.79|610.99|38
1655316900000|2022-06-15 18:15:00|619.36|611.56|618.28|610.48|620.67|612.87|618.28|610.48|39
1655316910000|2022-06-15 18:15:10|618.32|610.52|617.92|610.12|618.54|610.74|617.28|609.48|39
1655316920000|2022-06-15 18:15:20|617.89|610.09|617.85|610.05|618.11|610.31|616.99|609.19|35
1655316930000|2022-06-15 18:15:30|617.76|609.96|620.55|612.75|620.55|612.75|617.45|609.65|38
1655316940000|2022-06-15 18:15:40|620.56|612.76|622.74|614.94|622.74|614.94|620.46|612.66|38
1655316950000|2022-06-15 18:15:50|622.56|614.76|622.12|614.32|623|615.2|622.02|614.22|35
1655316960000|2022-06-15 18:16:00|622.08|614.28|623.94|616.14|624.02|616.22|621.74|613.94|36
1655316970000|2022-06-15 18:16:10|623.97|616.17|622.4|614.6|624.2|616.4|622.39|614.59|38
1655316980000|2022-06-15 18:16:20|622.43|614.63|622.36|614.56|622.43|614.63|621.25|613.45|37
1655316990000|2022-06-15 18:16:30|622.82|615.02|624.55|616.75|624.59|616.79|622.77|614.97|39
1655317000000|2022-06-15 18:16:40|624.62|616.82|627.49|619.69|628.27|620.47|624.62|616.82|38
1655317010000|2022-06-15 18:16:50|628|620.2|628.07|620.27|628.25|620.45|627.73|619.93|37
1655317020000|2022-06-15 18:17:00|628.35|620.55|629.24|621.44|629.88|622.08|628.18|620.38|39
1655317030000|2022-06-15 18:17:10|629.58|621.78|627.85|620.05|629.85|622.05|627.85|620.05|37
1655317040000|2022-06-15 18:17:20|627.88|620.08|628.2|620.4|628.88|621.08|627.88|620.08|37
1655317050000|2022-06-15 18:17:30|628.14|620.34|626.96|619.16|628.48|620.68|626.43|618.63|38
1655317060000|2022-06-15 18:17:40|626.91|619.11|627.46|619.66|627.46|619.66|626.91|619.11|33
1655317070000|2022-06-15 18:17:50|627.32|619.52|629.03|621.23|629.06|621.26|627.24|619.44|35
1655317080000|2022-06-15 18:18:00|629.01|621.21|632.18|624.38|632.18|624.38|628.9|621.1|39
1655317090000|2022-06-15 18:18:10|632.14|624.34|630.81|623.01|632.38|624.58|630.81|623.01|39
1655317100000|2022-06-15 18:18:20|630.86|623.06|630.28|622.48|630.86|623.06|629.89|622.09|35
1655317110000|2022-06-15 18:18:30|630.4|622.6|629.78|621.98|630.4|622.6|629.53|621.73|40
1655317120000|2022-06-15 18:18:40|629.86|622.06|632.36|624.56|632.36|624.56|629.85|622.05|32
1655317130000|2022-06-15 18:18:50|632.44|624.64|632.11|624.31|632.44|624.64|631.31|623.51|37
1655317140000|2022-06-15 18:19:00|632.18|624.38|631.23|623.43|632.22|624.42|630.95|623.15|35
1655317150000|2022-06-15 18:19:10|631.27|623.47|629.25|621.45|631.92|624.12|629.08|621.28|34
1655317160000|2022-06-15 18:19:20|629.09|621.29|628.73|620.93|629.25|621.45|628.15|620.35|36
1655317170000|2022-06-15 18:19:30|628.68|620.88|630.7|622.9|631.19|623.39|628.43|620.63|37
1655317180000|2022-06-15 18:19:40|630.57|622.77|629.63|621.83|630.75|622.95|629.41|621.61|39
1655317190000|2022-06-15 18:19:50|629.61|621.81|628.98|621.18|629.95|622.15|628.65|620.85|36
1655317200000|2022-06-15 18:20:00|629.05|621.25|629.16|621.36|629.61|621.81|628.87|621.07|38
1655317210000|2022-06-15 18:20:10|629|621.2|630.55|622.75|630.63|622.83|629|621.2|34
1655317220000|2022-06-15 18:20:20|630.52|622.72|630.99|623.19|631.05|623.25|630.15|622.35|37
1655317230000|2022-06-15 18:20:30|631.08|623.28|631.77|623.97|632.91|625.11|631.08|623.28|39
1655317240000|2022-06-15 18:20:40|631.85|624.05|630.47|622.67|632.08|624.28|630.47|622.67|37
1655317250000|2022-06-15 18:20:50|630.49|622.69|630.4|622.6|631.02|623.22|630.31|622.51|35
1655317260000|2022-06-15 18:21:00|630.52|622.72|632.32|624.52|632.48|624.68|630.26|622.46|40
1655317270000|2022-06-15 18:21:10|632.24|624.44|633.18|625.38|633.18|625.38|631.99|624.19|33
1655317280000|2022-06-15 18:21:20|633.16|625.36|632.26|624.46|633.58|625.78|632.26|624.46|37
1655317290000|2022-06-15 18:21:30|632.29|624.49|631.77|623.97|632.38|624.58|631.36|623.56|38
1655317300000|2022-06-15 18:21:40|631.38|623.58|630.55|622.75|631.96|624.16|630.42|622.62|36
1655317310000|2022-06-15 18:21:50|630.97|623.17|630.55|622.75|631.16|623.36|630.33|622.53|37
1655317320000|2022-06-15 18:22:00|630.53|622.73|628.27|620.47|630.53|622.73|628.27|620.47|38
1655317330000|2022-06-15 18:22:10|628.21|620.41|626.71|618.91|628.21|620.41|626.71|618.91|37
1655317340000|2022-06-15 18:22:20|626.7|618.9|628.15|620.35|628.17|620.37|626.28|618.48|39
1655317350000|2022-06-15 18:22:30|628.27|620.47|627.83|620.03|628.49|620.69|627.56|619.76|38
1655317360000|2022-06-15 18:22:40|627.95|620.15|628.38|620.58|628.38|620.58|627.55|619.75|33
1655317370000|2022-06-15 18:22:50|628.41|620.61|627.47|619.67|628.9|621.1|627.39|619.59|36
1655317380000|2022-06-15 18:23:00|627.43|619.63|627.27|619.47|627.6|619.8|626.97|619.17|35
1655317390000|2022-06-15 18:23:10|627.28|619.48|627.19|619.39|628.03|620.23|626.92|619.12|30
1655317400000|2022-06-15 18:23:20|627.25|619.45|626.52|618.72|627.27|619.47|626.11|618.31|37
1655317410000|2022-06-15 18:23:30|626.6|618.8|625.32|617.52|626.6|618.8|625.28|617.48|32
1655317420000|2022-06-15 18:23:40|625.21|617.41|625.45|617.65|625.6|617.8|623.19|615.39|38
1655317430000|2022-06-15 18:23:50|625.69|617.89|624.46|616.66|625.69|617.89|624.42|616.62|35
1655317440000|2022-06-15 18:24:00|624.43|616.63|624.99|617.19|624.99|617.19|624.28|616.48|35
1655317450000|2022-06-15 18:24:10|625.27|617.47|625.42|617.62|625.93|618.13|624.55|616.75|38
1655317460000|2022-06-15 18:24:20|625.5|617.7|625.65|617.85|627.29|619.49|625.5|617.7|34
1655317470000|2022-06-15 18:24:30|625.63|617.83|625.84|618.04|626.06|618.26|625.36|617.56|37
1655317480000|2022-06-15 18:24:40|625.87|618.07|626.31|618.51|626.63|618.83|625.87|618.07|36
1655317490000|2022-06-15 18:24:50|626.26|618.46|626.5|618.7|626.74|618.94|625.94|618.14|33
1655317500000|2022-06-15 18:25:00|626.51|618.71|626.89|619.09|627.08|619.28|626.47|618.67|38
1655317510000|2022-06-15 18:25:10|627.08|619.28|626.03|618.23|627.08|619.28|625.83|618.03|33
1655317520000|2022-06-15 18:25:20|625.6|617.8|628.95|621.15|628.95|621.15|625.52|617.72|37
1655317530000|2022-06-15 18:25:30|629.14|621.34|629.34|621.54|629.81|622.01|628.59|620.79|37
1655317540000|2022-06-15 18:25:40|629.35|621.55|628.39|620.59|630.15|622.35|628.39|620.59|32
1655317550000|2022-06-15 18:25:50|628.38|620.58|628.64|620.84|628.87|621.07|628.16|620.36|34
1655317560000|2022-06-15 18:26:00|628.55|620.75|628.3|620.5|629.39|621.59|628.11|620.31|34
1655317570000|2022-06-15 18:26:10|628.24|620.44|628.14|620.34|628.45|620.65|627.55|619.75|36
1655317580000|2022-06-15 18:26:20|628.2|620.4|629.2|621.4|629.42|621.62|628.06|620.26|36
1655317590000|2022-06-15 18:26:30|629.19|621.39|629.42|621.62|629.42|621.62|628.45|620.65|36
1655317600000|2022-06-15 18:26:40|629.53|621.73|631.33|623.53|631.37|623.57|629.4|621.6|36
1655317610000|2022-06-15 18:26:50|631.39|623.59|631.09|623.29|631.91|624.11|630.77|622.97|30
1655317620000|2022-06-15 18:27:00|631.02|623.22|632.36|624.56|632.47|624.67|630.42|622.62|37
1655317630000|2022-06-15 18:27:10|632.7|624.9|633.94|626.14|634.06|626.26|632.56|624.76|34
1655317640000|2022-06-15 18:27:20|633.96|626.16|636.97|629.17|637.14|629.34|633.31|625.51|39
1655317650000|2022-06-15 18:27:30|637.01|629.21|635.67|627.87|637.06|629.26|635.05|627.25|37
1655317660000|2022-06-15 18:27:40|636.31|628.51|634.64|626.84|636.37|628.57|634.64|626.84|38
1655317670000|2022-06-15 18:27:50|634.59|626.79|634.94|627.14|635|627.2|633.31|625.51|35
1655317680000|2022-06-15 18:28:00|635.09|627.29|636.33|628.53|636.67|628.87|634.98|627.18|36
1655317690000|2022-06-15 18:28:10|636.4|628.6|634.57|626.77|636.4|628.6|634.57|626.77|36
1655317700000|2022-06-15 18:28:20|634.53|626.73|634.15|626.35|634.87|627.07|634.12|626.32|29
1655317710000|2022-06-15 18:28:30|634.23|626.43|634.44|626.64|634.5|626.7|634.19|626.39|29
1655317720000|2022-06-15 18:28:40|634.37|626.57|635.94|628.14|636.37|628.57|634.32|626.52|33
1655317730000|2022-06-15 18:28:50|635.92|628.12|635.72|627.92|636.37|628.57|635.68|627.88|35
1655317740000|2022-06-15 18:29:00|635.99|628.19|634.92|627.12|635.99|628.19|634.23|626.43|34
1655317750000|2022-06-15 18:29:10|634.89|627.09|634.91|627.11|634.91|627.11|634.3|626.5|37
1655317760000|2022-06-15 18:29:20|634.94|627.14|635.63|627.83|637.02|629.22|634.94|627.14|35
1655317770000|2022-06-15 18:29:30|635.64|627.84|636.08|628.28|636.87|629.07|635.64|627.84|34
1655317780000|2022-06-15 18:29:40|636.12|628.32|636.28|628.48|636.34|628.54|636.1|628.3|29
1655317790000|2022-06-15 18:29:50|636.24|628.44|637.48|629.68|637.92|630.12|636.21|628.41|38
1655317800000|2022-06-15 18:30:00|637.49|629.69|636.94|629.14|637.49|629.69|636.46|628.66|35
1655317810000|2022-06-15 18:30:10|637.3|629.5|636.44|628.64|637.67|629.87|636.4|628.6|38
1655317820000|2022-06-15 18:30:20|636.43|628.63|635.36|627.56|636.43|628.63|635.34|627.54|29
1655317830000|2022-06-15 18:30:30|635.38|627.58|637.54|629.74|638.09|630.29|635.38|627.58|37
1655317840000|2022-06-15 18:30:40|637.37|629.57|635.66|627.86|637.37|629.57|635.4|627.6|26
1655317850000|2022-06-15 18:30:50|635.58|627.78|632.25|624.45|635.58|627.78|632.25|624.45|40
1655317860000|2022-06-15 18:31:00|632.28|624.48|632.76|624.96|633.1|625.3|632.25|624.45|38
1655317870000|2022-06-15 18:31:10|632.97|625.17|631.05|623.25|633.2|625.4|631.05|623.25|39
1655317880000|2022-06-15 18:31:20|631.28|623.48|629.53|621.73|631.54|623.74|629.53|621.73|35
1655317890000|2022-06-15 18:31:30|629.42|621.62|630.2|622.4|630.2|622.4|628.5|620.7|37
1655317900000|2022-06-15 18:31:40|630.17|622.37|630.01|622.21|630.42|622.62|629.08|621.28|38
1655317910000|2022-06-15 18:31:50|630|622.2|632.14|624.34|632.22|624.42|630|622.2|36
1655317920000|2022-06-15 18:32:00|632.48|624.68|631.27|623.47|632.7|624.9|631.27|623.47|35
1655317930000|2022-06-15 18:32:10|631.18|623.38|630.23|622.43|631.18|623.38|629.33|621.53|38
1655317940000|2022-06-15 18:32:20|630.21|622.41|628.24|620.44|630.21|622.41|628.17|620.37|34
1655317950000|2022-06-15 18:32:30|628.22|620.42|627.22|619.42|628.31|620.51|626.51|618.71|37
1655317960000|2022-06-15 18:32:40|627.23|619.43|626.27|618.47|627.83|620.03|626.27|618.47|39
1655317970000|2022-06-15 18:32:50|626.17|618.37|625.08|617.28|626.33|618.53|624.38|616.58|36
1655317980000|2022-06-15 18:33:00|624.94|617.14|626.95|619.15|627.07|619.27|624.46|616.66|36
1655317990000|2022-06-15 18:33:10|626.98|619.18|624.62|616.82|627.1|619.3|624.41|616.61|34
1655318000000|2022-06-15 18:33:20|624.75|616.95|626.66|618.86|627.12|619.32|624.75|616.95|37
1655318010000|2022-06-15 18:33:30|626.64|618.84|626.82|619.02|626.82|619.02|625.27|617.47|37
1655318020000|2022-06-15 18:33:40|626.86|619.06|627.88|620.08|628|620.2|626.76|618.96|39
1655318030000|2022-06-15 18:33:50|627.89|620.09|628.75|620.95|629.74|621.94|627.86|620.06|40
1655318040000|2022-06-15 18:34:00|628.87|621.07|630.01|622.21|630.01|622.21|628|620.2|38
1655318050000|2022-06-15 18:34:10|630.11|622.31|630.25|622.45|631.09|623.29|629.34|621.54|39
1655318060000|2022-06-15 18:34:20|629.91|622.11|630.12|622.32|630.12|622.32|628.33|620.53|34
1655318070000|2022-06-15 18:34:30|630.17|622.37|632.47|624.67|632.54|624.74|630.17|622.37|37
1655318080000|2022-06-15 18:34:40|632.46|624.66|631.84|624.04|633.27|625.47|631.84|624.04|37
1655318090000|2022-06-15 18:34:50|631.94|624.14|631.4|623.6|632.01|624.21|630.52|622.72|38
1655318100000|2022-06-15 18:35:00|631.37|623.57|632.53|624.73|632.7|624.9|631.2|623.4|37
1655318110000|2022-06-15 18:35:10|632.77|624.97|631.9|624.1|633.53|625.73|631.82|624.02|39
1655318120000|2022-06-15 18:35:20|632.1|624.3|630.65|622.85|632.2|624.4|630.45|622.65|36
1655318130000|2022-06-15 18:35:30|630.56|622.76|632.22|624.42|632.22|624.42|630.37|622.57|37
1655318140000|2022-06-15 18:35:40|632|624.2|633.48|625.68|633.89|626.09|632|624.2|39
1655318150000|2022-06-15 18:35:50|633.39|625.59|632.99|625.19|633.39|625.59|631.9|624.1|32
1655318160000|2022-06-15 18:36:00|633.03|625.23|634.06|626.26|634.06|626.26|632.58|624.78|33
1655318170000|2022-06-15 18:36:10|634.2|626.4|635.14|627.34|635.34|627.54|634.2|626.4|34
1655318180000|2022-06-15 18:36:20|635.16|627.36|635.32|627.52|635.73|627.93|634.19|626.39|39
1655318190000|2022-06-15 18:36:30|635.38|627.58|633.83|626.03|635.64|627.84|633.36|625.56|34
1655318200000|2022-06-15 18:36:40|633.73|625.93|633.11|625.31|634.05|626.25|633.11|625.31|35
1655318210000|2022-06-15 18:36:50|633.18|625.38|634.63|626.83|634.7|626.9|633.13|625.33|35
1655318220000|2022-06-15 18:37:00|634.61|626.81|637.21|629.41|637.38|629.58|634.38|626.58|38
1655318230000|2022-06-15 18:37:10|636.98|629.18|636.36|628.56|638.55|630.75|636.36|628.56|40
1655318240000|2022-06-15 18:37:20|636.34|628.54|637.92|630.12|637.92|630.12|636.31|628.51|36
1655318250000|2022-06-15 18:37:30|637.53|629.73|637.57|629.77|638.75|630.95|637.51|629.71|39
1655318260000|2022-06-15 18:37:40|637.13|629.33|636.68|628.88|637.41|629.61|636.57|628.77|37
1655318270000|2022-06-15 18:37:50|636.63|628.83|638.02|630.22|638.02|630.22|636.46|628.66|38
1655318280000|2022-06-15 18:38:00|638.06|630.26|641.89|634.09|641.89|634.09|638.06|630.26|25
1655318290000|2022-06-15 18:38:10|641.88|634.08|642.72|634.92|642.72|634.92|641.88|634.08|4
1655318450000|2022-06-15 18:40:50|657.85|650.05|658.19|650.39|658.19|650.39|657.85|650.05|4
1655318620000|2022-06-15 18:43:40|678.4|670.6|680.9|673.1|682.4|674.6|678.4|670.6|13
1655318630000|2022-06-15 18:43:50|681.4|673.6|682.9|675.1|683.4|675.6|679.9|672.1|21
1655318690000|2022-06-15 18:44:50|689.9|682.1|689.9|682.1|689.9|682.1|689.9|682.1|1
1655318790000|2022-06-15 18:46:30|699.9|692.1|699.02|691.22|703.71|695.91|698.98|691.18|27
1655318800000|2022-06-15 18:46:40|699.57|691.77|686.81|679.01|699.57|691.77|686.55|678.75|39
1655318810000|2022-06-15 18:46:50|686.86|679.06|689.61|681.81|690.33|682.53|685.88|678.08|36
1655318820000|2022-06-15 18:47:00|690.18|682.38|684.7|676.9|690.18|682.38|684.7|676.9|40
1655318830000|2022-06-15 18:47:10|684.84|677.04|682.67|674.87|684.84|677.04|680.74|672.94|39
1655318840000|2022-06-15 18:47:20|683.17|675.37|678.31|670.51|683.28|675.48|678.31|670.51|38
1655318850000|2022-06-15 18:47:30|678.21|670.41|679.88|672.08|680.77|672.97|677.84|670.04|40
1655318860000|2022-06-15 18:47:40|680.02|672.22|681.53|673.73|682.79|674.99|679.92|672.12|39
1655318870000|2022-06-15 18:47:50|681.51|673.71|681.14|673.34|681.81|674.01|680.28|672.48|39
1655318880000|2022-06-15 18:48:00|681.01|673.21|682.24|674.44|682.24|674.44|679.68|671.88|39
1655318890000|2022-06-15 18:48:10|682.27|674.47|688.39|680.59|688.96|681.16|682.27|674.47|40
1655318900000|2022-06-15 18:48:20|688.46|680.66|690.56|682.76|691.8|684|688.35|680.55|39
1655318910000|2022-06-15 18:48:30|690.51|682.71|693.84|686.04|695.05|687.25|689.75|681.95|39
1655318920000|2022-06-15 18:48:40|694.98|687.18|692|684.2|696.39|688.59|690.88|683.08|39
1655318930000|2022-06-15 18:48:50|691.89|684.09|698.41|690.61|698.75|690.95|691.42|683.62|40
1655318940000|2022-06-15 18:49:00|698.33|690.53|695.29|687.49|699.52|691.72|694.72|686.92|40
1655318950000|2022-06-15 18:49:10|695.4|687.6|698.81|691.01|698.81|691.01|694.78|686.98|39
1655318960000|2022-06-15 18:49:20|698.85|691.05|698.86|691.06|699.45|691.65|697.26|689.46|40
1655318970000|2022-06-15 18:49:30|700.4|692.6|701.17|693.37|701.17|693.37|698.62|690.82|39
1655318980000|2022-06-15 18:49:40|700.96|693.16|698.24|690.44|700.96|693.16|697.57|689.77|38
1655318990000|2022-06-15 18:49:50|698.25|690.45|696.09|688.29|698.85|691.05|696.09|688.29|39
1655319000000|2022-06-15 18:50:00|695.9|688.1|699.73|691.93|699.73|691.93|695.53|687.73|39
1655319010000|2022-06-15 18:50:10|699.78|691.98|696.79|688.99|699.85|692.05|696.63|688.83|40
1655319020000|2022-06-15 18:50:20|696.71|688.91|696.04|688.24|697.17|689.37|694.6|686.8|38
1655319030000|2022-06-15 18:50:30|696.41|688.61|697.07|689.27|697.47|689.67|695.54|687.74|40
1655319040000|2022-06-15 18:50:40|697.06|689.26|694.41|686.61|697.2|689.4|694.25|686.45|39
1655319050000|2022-06-15 18:50:50|694.26|686.46|695.24|687.44|695.81|688.01|693.99|686.19|38
1655319060000|2022-06-15 18:51:00|695.21|687.41|698.26|690.46|698.84|691.04|695.09|687.29|38
1655319070000|2022-06-15 18:51:10|698.36|690.56|694.62|686.82|698.36|690.56|694.25|686.45|38
1655319080000|2022-06-15 18:51:20|694.61|686.81|691.31|683.51|694.61|686.81|690.68|682.88|39
1655319090000|2022-06-15 18:51:30|690.83|683.03|691.67|683.87|691.68|683.88|690.07|682.27|39
1655319100000|2022-06-15 18:51:40|691.42|683.62|691.05|683.25|692.74|684.94|690.85|683.05|39
1655319110000|2022-06-15 18:51:50|691.21|683.41|689.92|682.12|691.21|683.41|689.36|681.56|36
1655319120000|2022-06-15 18:52:00|689.9|682.1|687.65|679.85|690.22|682.42|687.65|679.85|35
1655319130000|2022-06-15 18:52:10|687.68|679.88|684.94|677.14|687.68|679.88|683.73|675.93|39
1655319140000|2022-06-15 18:52:20|684.96|677.16|683.54|675.74|685.83|678.03|683.32|675.52|38
1655319150000|2022-06-15 18:52:30|683.58|675.78|682.17|674.37|683.58|675.78|679.88|672.08|35
1655319160000|2022-06-15 18:52:40|682.43|674.63|685.57|677.77|686.04|678.24|681.59|673.79|39
1655319170000|2022-06-15 18:52:50|685.6|677.8|684.58|676.78|686.37|678.57|683.78|675.98|38
1655319180000|2022-06-15 18:53:00|684.68|676.88|686.07|678.27|688.47|680.67|684.61|676.81|39
1655319190000|2022-06-15 18:53:10|686.04|678.24|683.72|675.92|686.04|678.24|683.72|675.92|37
1655319200000|2022-06-15 18:53:20|683.44|675.64|682.3|674.5|683.82|676.02|679.72|671.92|37
1655319210000|2022-06-15 18:53:30|681.96|674.16|682.03|674.23|682.66|674.86|680.94|673.14|38
1655319220000|2022-06-15 18:53:40|682.45|674.65|684.68|676.88|685.56|677.76|682.31|674.51|38
1655319230000|2022-06-15 18:53:50|684.65|676.85|684.66|676.86|685.39|677.59|682.15|674.35|39
1655319240000|2022-06-15 18:54:00|684.71|676.91|685.96|678.16|686.86|679.06|684.18|676.38|39
1655319250000|2022-06-15 18:54:10|685.63|677.83|685.29|677.49|685.63|677.83|683.96|676.16|37
1655319260000|2022-06-15 18:54:20|685.04|677.24|686.04|678.24|686.24|678.44|684.99|677.19|39
1655319270000|2022-06-15 18:54:30|686.3|678.5|687.02|679.22|687.79|679.99|686.3|678.5|40
1655319280000|2022-06-15 18:54:40|687.15|679.35|685.97|678.17|687.34|679.54|685|677.2|40
1655319290000|2022-06-15 18:54:50|686.27|678.47|688.18|680.38|688.31|680.51|686.16|678.36|40
1655319300000|2022-06-15 18:55:00|687.92|680.12|694.16|686.36|695.52|687.72|687.92|680.12|37
1655319310000|2022-06-15 18:55:10|694.58|686.78|690.38|682.58|694.58|686.78|689.67|681.87|39
1655319320000|2022-06-15 18:55:20|690.45|682.65|691.76|683.96|691.91|684.11|689.97|682.17|40
1655319330000|2022-06-15 18:55:30|691.94|684.14|692.88|685.08|692.88|685.08|691.25|683.45|37
1655319340000|2022-06-15 18:55:40|692.57|684.77|694.98|687.18|694.98|687.18|692.57|684.77|36
1655319350000|2022-06-15 18:55:50|694.93|687.13|695.64|687.84|696.84|689.04|694.93|687.13|37
1655319360000|2022-06-15 18:56:00|695.56|687.76|690.65|682.85|695.56|687.76|690.65|682.85|38
1655319370000|2022-06-15 18:56:10|689.96|682.16|691.52|683.72|691.83|684.03|688.72|680.92|37
1655319380000|2022-06-15 18:56:20|691.23|683.43|688.56|680.76|691.34|683.54|688.56|680.76|38
1655319390000|2022-06-15 18:56:30|688.65|680.85|689.74|681.94|689.74|681.94|688.3|680.5|39
1655319400000|2022-06-15 18:56:40|689.97|682.17|687.35|679.55|690.85|683.05|687.19|679.39|34
1655319410000|2022-06-15 18:56:50|687.37|679.57|685.16|677.36|687.37|679.57|685.13|677.33|37
1655319420000|2022-06-15 18:57:00|685.29|677.49|687.58|679.78|687.58|679.78|683.93|676.13|39
1655319430000|2022-06-15 18:57:10|687.37|679.57|684.98|677.18|687.81|680.01|684.76|676.96|39
1655319440000|2022-06-15 18:57:20|684.91|677.11|686.95|679.15|687.09|679.29|684.44|676.64|38
1655319450000|2022-06-15 18:57:30|686.97|679.17|684.55|676.75|686.97|679.17|684.42|676.62|38
1655319460000|2022-06-15 18:57:40|684.26|676.46|685.09|677.29|686.99|679.19|683.44|675.64|40
1655319470000|2022-06-15 18:57:50|685.15|677.35|683.36|675.56|685.61|677.81|683.05|675.25|40
1655319480000|2022-06-15 18:58:00|683.76|675.96|682.12|674.32|683.81|676.01|681.56|673.76|39
1655319490000|2022-06-15 18:58:10|682.25|674.45|683.76|675.96|683.76|675.96|681.68|673.88|36
1655319500000|2022-06-15 18:58:20|684.01|676.21|683.82|676.02|685.89|678.09|682.61|674.81|39
1655319510000|2022-06-15 18:58:30|684|676.2|687.36|679.56|687.36|679.56|683.95|676.15|38
1655319520000|2022-06-15 18:58:40|687.17|679.37|687.17|679.37|688.95|681.15|687.17|679.37|38
1655319530000|2022-06-15 18:58:50|687.45|679.65|688.31|680.51|688.96|681.16|687.45|679.65|38
1655319540000|2022-06-15 18:59:00|688.09|680.29|688.93|681.13|689.43|681.63|687.52|679.72|39
1655319550000|2022-06-15 18:59:10|688.34|680.54|687.19|679.39|688.7|680.9|685.81|678.01|38
1655319560000|2022-06-15 18:59:20|687.1|679.3|687.88|680.08|688.24|680.44|687.01|679.21|37
1655319570000|2022-06-15 18:59:30|687.92|680.12|685.99|678.19|688.83|681.03|685.99|678.19|39
1655319580000|2022-06-15 18:59:40|686.08|678.28|686.58|678.78|686.89|679.09|685.67|677.87|38
1655319590000|2022-06-15 18:59:50|686.85|679.05|686.73|678.93|686.85|679.05|685.38|677.58|38
1655319600000|2022-06-15 19:00:00|686.62|678.82|688.75|680.95|688.75|680.95|686.39|678.59|37
1655319610000|2022-06-15 19:00:10|688.24|680.44|686.93|679.13|688.55|680.75|686.93|679.13|38
1655319620000|2022-06-15 19:00:20|687.03|679.23|690.89|683.09|691.1|683.3|686.93|679.13|37
1655319630000|2022-06-15 19:00:30|690.85|683.05|692.48|684.68|692.48|684.68|690.07|682.27|38
1655319640000|2022-06-15 19:00:40|692.54|684.74|692.21|684.41|693.67|685.87|691.05|683.25|39
1655319650000|2022-06-15 19:00:50|692.08|684.28|694.67|686.87|694.76|686.96|692.08|684.28|36
1655319660000|2022-06-15 19:01:00|694.19|686.39|692.85|685.05|694.19|686.39|691.86|684.06|38
1655319670000|2022-06-15 19:01:10|692.87|685.07|692.4|684.6|694.08|686.28|691.73|683.93|37
1655319680000|2022-06-15 19:01:20|692.35|684.55|689.82|682.02|692.35|684.55|689.26|681.46|36
1655319690000|2022-06-15 19:01:30|689.76|681.96|688.2|680.4|690.13|682.33|688.2|680.4|36
1655319700000|2022-06-15 19:01:40|688.45|680.65|688.83|681.03|689.14|681.34|687.95|680.15|39
1655319710000|2022-06-15 19:01:50|688.26|680.46|688.39|680.59|689.72|681.92|687.82|680.02|39
1655319720000|2022-06-15 19:02:00|688.32|680.52|686.74|678.94|688.36|680.56|685.89|678.09|36
1655319730000|2022-06-15 19:02:10|686.8|679|684.66|676.86|686.9|679.1|684.36|676.56|34
1655319740000|2022-06-15 19:02:20|684.57|676.77|686.05|678.25|686.52|678.72|684.57|676.77|39
1655319750000|2022-06-15 19:02:30|686.11|678.31|685.36|677.56|686.91|679.11|685.29|677.49|36
1655319760000|2022-06-15 19:02:40|685.3|677.5|686.17|678.37|686.18|678.38|685.3|677.5|37
1655319770000|2022-06-15 19:02:50|686.36|678.56|689.31|681.51|689.31|681.51|686.3|678.5|38
1655319780000|2022-06-15 19:03:00|689.08|681.28|687.32|679.52|689.08|681.28|687.1|679.3|39
1655319790000|2022-06-15 19:03:10|687.28|679.48|691.24|683.44|691.3|683.5|686.46|678.66|38
1655319800000|2022-06-15 19:03:20|691.16|683.36|690.29|682.49|692.28|684.48|690.22|682.42|39
1655319810000|2022-06-15 19:03:30|690.33|682.53|693.36|685.56|694.03|686.23|690.33|682.53|37
1655319820000|2022-06-15 19:03:40|693.32|685.52|692.35|684.55|693.65|685.85|692.35|684.55|36
1655319830000|2022-06-15 19:03:50|692.28|684.48|690.73|682.93|692.28|684.48|689.45|681.65|40
1655319840000|2022-06-15 19:04:00|690.78|682.98|692.1|684.3|692.64|684.84|690.1|682.3|40
1655319850000|2022-06-15 19:04:10|692.08|684.28|692.2|684.4|692.67|684.87|691.29|683.49|39
1655319860000|2022-06-15 19:04:20|692.22|684.42|693.76|685.96|694.66|686.86|692.22|684.42|38
1655319870000|2022-06-15 19:04:30|693.81|686.01|692.98|685.18|693.95|686.15|692.55|684.75|39
1655319880000|2022-06-15 19:04:40|692.73|684.93|692.44|684.64|692.73|684.93|692.23|684.43|35
1655319890000|2022-06-15 19:04:50|692.42|684.62|693.49|685.69|693.96|686.16|692.16|684.36|36
1655319900000|2022-06-15 19:05:00|693.56|685.76|695.92|688.12|695.92|688.12|693.56|685.76|37
1655319910000|2022-06-15 19:05:10|695.97|688.17|694.87|687.07|696.15|688.35|694.39|686.59|38
1655319920000|2022-06-15 19:05:20|694.84|687.04|692.93|685.13|695.77|687.97|692.67|684.87|40
1655319930000|2022-06-15 19:05:30|692.81|685.01|694.57|686.77|694.85|687.05|690.75|682.95|38
1655319940000|2022-06-15 19:05:40|695.01|687.21|694.98|687.18|695.75|687.95|694.36|686.56|37
1655319950000|2022-06-15 19:05:50|694.14|686.34|693.09|685.29|694.19|686.39|693.02|685.22|35
1655319960000|2022-06-15 19:06:00|693.19|685.39|694.82|687.02|694.9|687.1|692.31|684.51|37
1655319970000|2022-06-15 19:06:10|694.91|687.11|696.47|688.67|698.33|690.53|694.63|686.83|40
1655319980000|2022-06-15 19:06:20|696.08|688.28|697.48|689.68|698.63|690.83|695.95|688.15|39
1655319990000|2022-06-15 19:06:30|697.47|689.67|697.8|690|697.99|690.19|696.27|688.47|33
1655320000000|2022-06-15 19:06:40|697.83|690.03|698.12|690.32|698.26|690.46|696.8|689|39
1655320010000|2022-06-15 19:06:50|697.98|690.18|701.46|693.66|701.46|693.66|697.9|690.1|38
1655320020000|2022-06-15 19:07:00|701.41|693.61|702.71|694.91|702.82|695.02|700.28|692.48|39
1655320030000|2022-06-15 19:07:10|703.43|695.63|703.06|695.26|704.18|696.38|702.91|695.11|37
1655320040000|2022-06-15 19:07:20|702.93|695.13|701.4|693.6|703.25|695.45|701.38|693.58|38
1655320050000|2022-06-15 19:07:30|701.44|693.64|702.09|694.29|702.21|694.41|700.54|692.74|38
1655320060000|2022-06-15 19:07:40|701.98|694.18|702.89|695.09|703.05|695.25|701.27|693.47|36
1655320070000|2022-06-15 19:07:50|702.92|695.12|700.89|693.09|703.28|695.48|700.45|692.65|38
1655320080000|2022-06-15 19:08:00|700.71|692.91|700.18|692.38|701.01|693.21|700.05|692.25|36
1655320090000|2022-06-15 19:08:10|700.22|692.42|697.51|689.71|700.22|692.42|697.51|689.71|38
1655320100000|2022-06-15 19:08:20|697.58|689.78|695.96|688.16|698.06|690.26|695.95|688.15|38
1655320110000|2022-06-15 19:08:30|695.87|688.07|696.44|688.64|696.6|688.8|695.33|687.53|36
1655320120000|2022-06-15 19:08:40|696.45|688.65|696.83|689.03|697.05|689.25|696.12|688.32|37
1655320130000|2022-06-15 19:08:50|697.12|689.32|697.84|690.04|698.06|690.26|696.46|688.66|38
1655320140000|2022-06-15 19:09:00|697.83|690.03|700.35|692.55|700.35|692.55|697.34|689.54|40
1655320150000|2022-06-15 19:09:10|700.42|692.62|698.31|690.51|700.49|692.69|698.27|690.47|37
1655320160000|2022-06-15 19:09:20|698.4|690.6|700.6|692.8|700.61|692.81|698.4|690.6|37
1655320170000|2022-06-15 19:09:30|700.59|692.79|702.77|694.97|702.77|694.97|700.59|692.79|33
1655320180000|2022-06-15 19:09:40|702.85|695.05|703.99|696.19|704.21|696.41|701.63|693.83|37
1655320190000|2022-06-15 19:09:50|703.97|696.17|703.96|696.16|704.1|696.3|702.88|695.08|36
1655320200000|2022-06-15 19:10:00|704.05|696.25|704.88|697.08|705.01|697.21|702.9|695.1|37
1655320210000|2022-06-15 19:10:10|704.86|697.06|702.15|694.35|704.86|697.06|702.08|694.28|36
1655320220000|2022-06-15 19:10:20|702.09|694.29|705.68|697.88|705.92|698.12|702.09|694.29|35
1655320230000|2022-06-15 19:10:30|705.66|697.86|706.34|698.54|707.94|700.14|705.66|697.86|36
1655320240000|2022-06-15 19:10:40|706.37|698.57|703.86|696.06|706.52|698.72|703.86|696.06|36
1655320250000|2022-06-15 19:10:50|703.8|696|705|697.2|705.99|698.19|702.82|695.02|39
1655320260000|2022-06-15 19:11:00|705.22|697.42|705.64|697.84|706.17|698.37|704.46|696.66|39
1655320270000|2022-06-15 19:11:10|705.89|698.09|706.72|698.92|707.05|699.25|705.48|697.68|40
1655320280000|2022-06-15 19:11:20|706.7|698.9|706.83|699.03|707.94|700.14|706.63|698.83|36
1655320290000|2022-06-15 19:11:30|706.6|698.8|705.29|697.49|707.14|699.34|705.15|697.35|39
1655320300000|2022-06-15 19:11:40|705.36|697.56|704.29|696.49|705.54|697.74|704|696.2|38
1655320310000|2022-06-15 19:11:50|704.28|696.48|707.59|699.79|707.59|699.79|704.2|696.4|35
1655320320000|2022-06-15 19:12:00|707.77|699.97|705.68|697.88|708.03|700.23|705.21|697.41|39
1655320330000|2022-06-15 19:12:10|705.78|697.98|705.02|697.22|705.92|698.12|704.32|696.52|37
1655320340000|2022-06-15 19:12:20|704.96|697.16|702.45|694.65|704.99|697.19|702.41|694.61|37
1655320350000|2022-06-15 19:12:30|702.42|694.62|703.41|695.61|703.91|696.11|702.42|694.62|35
1655320360000|2022-06-15 19:12:40|703.59|695.79|701.21|693.41|703.72|695.92|701.21|693.41|38
1655320370000|2022-06-15 19:12:50|701.09|693.29|699.98|692.18|701.09|693.29|699.11|691.31|37
1655320380000|2022-06-15 19:13:00|699.99|692.19|697.44|689.64|700.01|692.21|696.05|688.25|37
1655320390000|2022-06-15 19:13:10|697.88|690.08|696.95|689.15|698.13|690.33|696.38|688.58|34
1655320400000|2022-06-15 19:13:20|696.96|689.16|700.2|692.4|700.2|692.4|696.96|689.16|37
1655320410000|2022-06-15 19:13:30|700.81|693.01|700.66|692.86|701.64|693.84|700.12|692.32|39
1655320420000|2022-06-15 19:13:40|700.71|692.91|700.68|692.88|701.22|693.42|699.66|691.86|39
1655320430000|2022-06-15 19:13:50|700.65|692.85|701.74|693.94|701.85|694.05|700.59|692.79|34
1655320440000|2022-06-15 19:14:00|701.89|694.09|702.26|694.46|702.82|695.02|701.55|693.75|36
1655320450000|2022-06-15 19:14:10|702.19|694.39|701.17|693.37|702.55|694.75|701.13|693.33|36
1655320460000|2022-06-15 19:14:20|700.64|692.84|702.1|694.3|702.41|694.61|700.49|692.69|35
1655320470000|2022-06-15 19:14:30|702.21|694.41|700.48|692.68|702.32|694.52|700.2|692.4|37
1655320480000|2022-06-15 19:14:40|700.46|692.66|700.71|692.91|700.87|693.07|699.43|691.63|36
1655320490000|2022-06-15 19:14:50|700.66|692.86|700.14|692.34|701.88|694.08|700.09|692.29|35
1655320500000|2022-06-15 19:15:00|700.19|692.39|699.28|691.48|700.26|692.46|698.83|691.03|39
1655320510000|2022-06-15 19:15:10|699.4|691.6|699.57|691.77|700.08|692.28|698.91|691.11|40
1655320520000|2022-06-15 19:15:20|699.67|691.87|696.78|688.98|699.74|691.94|695.98|688.18|39
1655320530000|2022-06-15 19:15:30|696.7|688.9|697.99|690.19|698.26|690.46|696.69|688.89|36
1655320540000|2022-06-15 19:15:40|698.25|690.45|698.96|691.16|698.96|691.16|697.03|689.23|36
1655320550000|2022-06-15 19:15:50|698.79|690.99|702.09|694.29|702.21|694.41|698.79|690.99|39
1655320560000|2022-06-15 19:16:00|702.32|694.52|702.66|694.86|703.63|695.83|702.24|694.44|37
1655320570000|2022-06-15 19:16:10|702.59|694.79|703.2|695.4|704|696.2|702.34|694.54|33
1655320580000|2022-06-15 19:16:20|702.9|695.1|701.24|693.44|703.5|695.7|700.88|693.08|36
1655320590000|2022-06-15 19:16:30|701.2|693.4|703.25|695.45|703.25|695.45|701.16|693.36|38
1655320600000|2022-06-15 19:16:40|703.33|695.53|701.39|693.59|703.38|695.58|701|693.2|32
1655320610000|2022-06-15 19:16:50|701.9|694.1|703|695.2|703.1|695.3|701.76|693.96|38
1655320620000|2022-06-15 19:17:00|703.03|695.23|700.68|692.88|703.07|695.27|700.68|692.88|37
1655320630000|2022-06-15 19:17:10|700.69|692.89|701.77|693.97|701.86|694.06|700.34|692.54|36
1655320640000|2022-06-15 19:17:20|701.82|694.02|703.54|695.74|703.65|695.85|701.58|693.78|34
1655320650000|2022-06-15 19:17:30|703.34|695.54|701.37|693.57|703.49|695.69|700.95|693.15|39
1655320660000|2022-06-15 19:17:40|701.2|693.4|700.76|692.96|701.31|693.51|700.26|692.46|37
1655320670000|2022-06-15 19:17:50|700.74|692.94|698.04|690.24|700.74|692.94|697.84|690.04|37
1655320680000|2022-06-15 19:18:00|698.14|690.34|698.39|690.59|699.24|691.44|698|690.2|36
1655320690000|2022-06-15 19:18:10|698.28|690.48|700.39|692.59|700.91|693.11|698.28|690.48|39
1655320700000|2022-06-15 19:18:20|700.46|692.66|697.48|689.68|700.46|692.66|697.48|689.68|35
1655320710000|2022-06-15 19:18:30|697.34|689.54|697.24|689.44|698.13|690.33|696.4|688.6|35
1655320720000|2022-06-15 19:18:40|697.14|689.34|696.65|688.85|697.16|689.36|696.16|688.36|34
1655320730000|2022-06-15 19:18:50|696.58|688.78|698.24|690.44|699.36|691.56|696.58|688.78|40
1655320740000|2022-06-15 19:19:00|698.33|690.53|698.45|690.65|699.34|691.54|697.22|689.42|35
1655320750000|2022-06-15 19:19:10|698.35|690.55|699.29|691.49|699.29|691.49|698.07|690.27|36
1655320760000|2022-06-15 19:19:20|699.32|691.52|699.08|691.28|699.34|691.54|698.57|690.77|37
1655320770000|2022-06-15 19:19:30|698.95|691.15|697.72|689.92|699.16|691.36|697.62|689.82|34
1655320780000|2022-06-15 19:19:40|697.61|689.81|698.6|690.8|698.87|691.07|696.97|689.17|35
1655320790000|2022-06-15 19:19:50|699.35|691.55|700.23|692.43|700.31|692.51|698.96|691.16|37
1655320800000|2022-06-15 19:20:00|700.17|692.37|702.24|694.44|702.47|694.67|700.06|692.26|36
1655320810000|2022-06-15 19:20:10|702.21|694.41|699.26|691.46|702.21|694.41|699.26|691.46|34
1655320820000|2022-06-15 19:20:20|698.91|691.11|701.54|693.74|701.6|693.8|698.6|690.8|38
1655320830000|2022-06-15 19:20:30|701.5|693.7|702.2|694.4|702.77|694.97|701.45|693.65|36
1655320840000|2022-06-15 19:20:40|702.21|694.41|703.77|695.97|703.94|696.14|702.21|694.41|36
1655320850000|2022-06-15 19:20:50|703.78|695.98|703.04|695.24|704.37|696.57|702.98|695.18|32
1655320860000|2022-06-15 19:21:00|702.9|695.1|705.2|697.4|705.2|697.4|702.9|695.1|37
1655320870000|2022-06-15 19:21:10|705.46|697.66|704.05|696.25|706.44|698.64|704.01|696.21|36
1655320880000|2022-06-15 19:21:20|704.04|696.24|703.86|696.06|704.04|696.24|702.24|694.44|38
1655320890000|2022-06-15 19:21:30|703.68|695.88|703.29|695.49|703.77|695.97|703.15|695.35|36
1655320900000|2022-06-15 19:21:40|703.25|695.45|703.63|695.83|703.95|696.15|703.2|695.4|32
1655320910000|2022-06-15 19:21:50|703.58|695.78|703|695.2|703.98|696.18|702.94|695.14|35
1655320920000|2022-06-15 19:22:00|702.95|695.15|703.86|696.06|705.7|697.9|702.95|695.15|38
1655320930000|2022-06-15 19:22:10|704.11|696.31|703.79|695.99|704.53|696.73|703.39|695.59|34
1655320940000|2022-06-15 19:22:20|703.74|695.94|704.82|697.02|705.18|697.38|703.71|695.91|37
1655320950000|2022-06-15 19:22:30|704.95|697.15|706.83|699.03|706.83|699.03|704.68|696.88|36
1655320960000|2022-06-15 19:22:40|706.82|699.02|706.56|698.76|707.15|699.35|706.1|698.3|32
1655320970000|2022-06-15 19:22:50|706.45|698.65|704.94|697.14|706.68|698.88|704.81|697.01|35
1655320980000|2022-06-15 19:23:00|704.9|697.1|704.92|697.12|705.06|697.26|703.65|695.85|39
1655320990000|2022-06-15 19:23:10|704.97|697.17|704.81|697.01|705.61|697.81|704.36|696.56|35
1655321000000|2022-06-15 19:23:20|704.72|696.92|706.31|698.51|706.51|698.71|704.52|696.72|29
1655321010000|2022-06-15 19:23:30|706.35|698.55|706.49|698.69|706.54|698.74|705.24|697.44|35
1655321020000|2022-06-15 19:23:40|706.36|698.56|707.92|700.12|708.02|700.22|706.36|698.56|37
1655321030000|2022-06-15 19:23:50|707.98|700.18|710.67|702.87|710.67|702.87|707.13|699.33|38
1655321040000|2022-06-15 19:24:00|710.87|703.07|708.52|700.72|710.87|703.07|708.52|700.72|39
1655321050000|2022-06-15 19:24:10|708.66|700.86|709.86|702.06|709.92|702.12|708.09|700.29|37
1655321060000|2022-06-15 19:24:20|709.82|702.02|712.61|704.81|712.61|704.81|709.76|701.96|39
1655321070000|2022-06-15 19:24:30|712.75|704.95|711.35|703.55|713.13|705.33|711.3|703.5|36
1655321080000|2022-06-15 19:24:40|711.36|703.56|711.03|703.23|711.53|703.73|710.07|702.27|38
1655321090000|2022-06-15 19:24:50|710.99|703.19|712.11|704.31|712.11|704.31|710.16|702.36|38
1655321100000|2022-06-15 19:25:00|712.06|704.26|709.71|701.91|712.22|704.42|709.68|701.88|37
1655321110000|2022-06-15 19:25:10|709.72|701.92|711.15|703.35|711.88|704.08|709.46|701.66|38
1655321120000|2022-06-15 19:25:20|711.16|703.36|710.03|702.23|711.18|703.38|709.68|701.88|36
1655321130000|2022-06-15 19:25:30|710.07|702.27|712.86|705.06|713|705.2|709.68|701.88|38
1655321140000|2022-06-15 19:25:40|712.94|705.14|712.93|705.13|713.31|705.51|712.45|704.65|35
1655321150000|2022-06-15 19:25:50|712.81|705.01|712.77|704.97|713.39|705.59|712.37|704.57|36
1655321160000|2022-06-15 19:26:00|713.17|705.37|716.07|708.27|716.1|708.3|713|705.2|33
1655321170000|2022-06-15 19:26:10|716.04|708.24|715.32|707.52|716.16|708.36|715.3|707.5|36
1655321180000|2022-06-15 19:26:20|715.53|707.73|717.54|709.74|718.02|710.22|715.53|707.73|36
1655321190000|2022-06-15 19:26:30|717.55|709.75|718.06|710.26|718.26|710.46|716.61|708.81|38
1655321200000|2022-06-15 19:26:40|718.15|710.35|720.58|712.78|720.88|713.08|718.15|710.35|38
1655321210000|2022-06-15 19:26:50|720.41|712.61|719.76|711.96|720.52|712.72|718.88|711.08|37
1655321220000|2022-06-15 19:27:00|719.71|711.91|720.72|712.92|721.15|713.35|718.62|710.82|37
1655321230000|2022-06-15 19:27:10|720.76|712.96|720.11|712.31|721.06|713.26|719.96|712.16|39
1655321240000|2022-06-15 19:27:20|720.15|712.35|717.63|709.83|720.35|712.55|717.62|709.82|37
1655321250000|2022-06-15 19:27:30|717.87|710.07|717.8|710|718.2|710.4|716.34|708.54|38
1655321260000|2022-06-15 19:27:40|717.89|710.09|719.29|711.49|719.72|711.92|717.86|710.06|35
1655321270000|2022-06-15 19:27:50|719.2|711.4|719.16|711.36|719.58|711.78|717.4|709.6|39
1655321280000|2022-06-15 19:28:00|719.29|711.49|719.89|712.09|720.15|712.35|718.77|710.97|36
1655321290000|2022-06-15 19:28:10|719.81|712.01|720|712.2|720.07|712.27|718.87|711.07|34
1655321300000|2022-06-15 19:28:20|720.08|712.28|720.67|712.87|721.47|713.67|718.95|711.15|34
1655321310000|2022-06-15 19:28:30|720.3|712.5|720.33|712.53|721.54|713.74|720.03|712.23|37
1655321320000|2022-06-15 19:28:40|720.34|712.54|718.39|710.59|720.48|712.68|718.2|710.4|35
1655321330000|2022-06-15 19:28:50|718.37|710.57|717.25|709.45|719.38|711.58|717.08|709.28|37
1655321340000|2022-06-15 19:29:00|717.31|709.51|718.92|711.12|718.98|711.18|717.26|709.46|38
1655321350000|2022-06-15 19:29:10|718.93|711.13|718.29|710.49|719.06|711.26|718.04|710.24|32
1655321360000|2022-06-15 19:29:20|718.34|710.54|716.35|708.55|718.34|710.54|716.35|708.55|31
1655321370000|2022-06-15 19:29:30|716.36|708.56|717.14|709.34|717.29|709.49|716.18|708.38|33
1655321380000|2022-06-15 19:29:40|717.18|709.38|717.94|710.14|718.16|710.36|716.38|708.58|35
1655321390000|2022-06-15 19:29:50|718.12|710.32|719.1|711.3|719.15|711.35|717.83|710.03|35
1655321400000|2022-06-15 19:30:00|719.17|711.37|721.53|713.73|721.53|713.73|718.59|710.79|37
1655321410000|2022-06-15 19:30:10|721.37|713.57|721.45|713.65|721.91|714.11|720.33|712.53|38
1655321420000|2022-06-15 19:30:20|721.1|713.3|719.17|711.37|722.49|714.69|719.17|711.37|35
1655321430000|2022-06-15 19:30:30|719.27|711.47|719.31|711.51|720.03|712.23|719.17|711.37|35
1655321440000|2022-06-15 19:30:40|719.11|711.31|717.93|710.13|719.11|711.31|717.93|710.13|32
1655321450000|2022-06-15 19:30:50|717.99|710.19|718.41|710.61|718.41|710.61|717.01|709.21|35
1655321460000|2022-06-15 19:31:00|718.24|710.44|717.02|709.22|718.37|710.57|717.02|709.22|34
1655321470000|2022-06-15 19:31:10|717.17|709.37|718.97|711.17|719.38|711.58|717.13|709.33|34
1655321480000|2022-06-15 19:31:20|718.99|711.19|719.05|711.25|719.06|711.26|718.5|710.7|30
1655321490000|2022-06-15 19:31:30|719.1|711.3|718.82|711.02|719.1|711.3|718.15|710.35|30
1655321500000|2022-06-15 19:31:40|718.87|711.07|720.76|712.96|720.76|712.96|718.87|711.07|36
1655321510000|2022-06-15 19:31:50|720.74|712.94|720.52|712.72|721.01|713.21|719.46|711.66|38
1655321520000|2022-06-15 19:32:00|720.51|712.71|722.55|714.75|722.67|714.87|720.14|712.34|35
1655321530000|2022-06-15 19:32:10|722.16|714.36|722.73|714.93|722.84|715.04|721.73|713.93|37
1655321540000|2022-06-15 19:32:20|722.76|714.96|726.55|718.75|726.6|718.8|722.76|714.96|36
1655321550000|2022-06-15 19:32:30|726.76|718.96|725.3|717.5|728.17|720.37|725.3|717.5|37
1655321560000|2022-06-15 19:32:40|725.56|717.76|727.5|719.7|727.5|719.7|725.23|717.43|38
1655321570000|2022-06-15 19:32:50|727.52|719.72|726.71|718.91|727.88|720.08|725.97|718.17|35
1655321580000|2022-06-15 19:33:00|726.79|718.99|726.48|718.68|727.1|719.3|726|718.2|38
1655321590000|2022-06-15 19:33:10|727.23|719.43|727.19|719.39|729.06|721.26|727.18|719.38|40
1655321600000|2022-06-15 19:33:20|727.09|719.29|728.55|720.75|728.57|720.77|726.72|718.92|35
1655321610000|2022-06-15 19:33:30|728.31|720.51|728.06|720.26|729.48|721.68|727.4|719.6|37
1655321620000|2022-06-15 19:33:40|728.05|720.25|728.68|720.88|728.77|720.97|727.86|720.06|37
1655321630000|2022-06-15 19:33:50|728.95|721.15|729.21|721.41|730.66|722.86|728.95|721.15|38
1655321640000|2022-06-15 19:34:00|729.19|721.39|729.96|722.16|730.89|723.09|728.31|720.51|40
1655321650000|2022-06-15 19:34:10|730.04|722.24|727.78|719.98|730.29|722.49|727.78|719.98|36
1655321660000|2022-06-15 19:34:20|728.02|720.22|726.47|718.67|728.12|720.32|726.31|718.51|35
1655321670000|2022-06-15 19:34:30|726.25|718.45|725.85|718.05|727.06|719.26|725.43|717.63|34
1655321680000|2022-06-15 19:34:40|725.95|718.15|728.51|720.71|729|721.2|725.95|718.15|38
1655321690000|2022-06-15 19:34:50|728.53|720.73|728.4|720.6|729.48|721.68|728.4|720.6|35
1655321700000|2022-06-15 19:35:00|728.95|721.15|728.72|720.92|730.23|722.43|728.37|720.57|37
1655321710000|2022-06-15 19:35:10|728.33|720.53|728.81|721.01|729.31|721.51|728.01|720.21|39
1655321720000|2022-06-15 19:35:20|729.43|721.63|726.88|719.08|730.35|722.55|726.88|719.08|39
1655321730000|2022-06-15 19:35:30|726.65|718.85|724.93|717.13|726.79|718.99|724.54|716.74|37
1655321740000|2022-06-15 19:35:40|725.01|717.21|725.79|717.99|726.35|718.55|725.01|717.21|36
1655321750000|2022-06-15 19:35:50|725.7|717.9|725.05|717.25|725.77|717.97|724.82|717.02|39
1655321760000|2022-06-15 19:36:00|725.95|718.15|726.68|718.88|727.3|719.5|725.25|717.45|35
1655321770000|2022-06-15 19:36:10|726.61|718.81|725.85|718.05|726.87|719.07|725.62|717.82|39
1655321780000|2022-06-15 19:36:20|725.84|718.04|724.46|716.66|725.84|718.04|723.8|716|36
1655321790000|2022-06-15 19:36:30|723.93|716.13|724.77|716.97|724.83|717.03|723.66|715.86|37
1655321800000|2022-06-15 19:36:40|724.72|716.92|726|718.2|726.02|718.22|724.72|716.92|32
1655321810000|2022-06-15 19:36:50|726.08|718.28|724.14|716.34|726.1|718.3|723.94|716.14|35
1655321820000|2022-06-15 19:37:00|724.13|716.33|721.42|713.62|724.18|716.38|720.94|713.14|37
1655321830000|2022-06-15 19:37:10|721.65|713.85|723.03|715.23|723.42|715.62|721.64|713.84|38
1655321840000|2022-06-15 19:37:20|722.53|714.73|722.08|714.28|723.37|715.57|721.65|713.85|36
1655321850000|2022-06-15 19:37:30|722.24|714.44|721.91|714.11|722.37|714.57|721.88|714.08|31
1655321860000|2022-06-15 19:37:40|722.78|714.98|722.07|714.27|722.78|714.98|721.99|714.19|33
1655321870000|2022-06-15 19:37:50|721.98|714.18|720.27|712.47|722.17|714.37|720.26|712.46|31
1655321880000|2022-06-15 19:38:00|720.26|712.46|720.35|712.55|721.31|713.51|720.03|712.23|36
1655321890000|2022-06-15 19:38:10|720.39|712.59|719.8|712|720.64|712.84|719.77|711.97|35
1655321900000|2022-06-15 19:38:20|719.9|712.1|717.94|710.14|720.12|712.32|717.46|709.66|32
1655321910000|2022-06-15 19:38:30|717.95|710.15|717.56|709.76|718.85|711.05|717.56|709.76|36
1655321920000|2022-06-15 19:38:40|717.52|709.72|717.57|709.77|717.94|710.14|717.52|709.72|31
1655321930000|2022-06-15 19:38:50|717.56|709.76|716.77|708.97|718.19|710.39|716.3|708.5|39
1655321940000|2022-06-15 19:39:00|716.3|708.5|716.23|708.43|716.76|708.96|715.86|708.06|38
1655321950000|2022-06-15 19:39:10|716.31|708.51|716.5|708.7|718.01|710.21|716.31|708.51|34
1655321960000|2022-06-15 19:39:20|716.52|708.72|715.36|707.56|716.98|709.18|715.36|707.56|34
1655321970000|2022-06-15 19:39:30|715.43|707.63|715.43|707.63|715.99|708.19|715.16|707.36|35
1655321980000|2022-06-15 19:39:40|715.5|707.7|716.12|708.32|716.17|708.37|715.2|707.4|34
1655321990000|2022-06-15 19:39:50|716.1|708.3|715.91|708.11|716.41|708.61|715.5|707.7|33
1655322000000|2022-06-15 19:40:00|715.82|708.02|715.96|708.16|716.07|708.27|715.26|707.46|37
1655322010000|2022-06-15 19:40:10|715.95|708.15|717|709.2|717|709.2|715.4|707.6|36
1655322020000|2022-06-15 19:40:20|717.01|709.21|715.31|707.51|717.01|709.21|715.31|707.51|31
1655322030000|2022-06-15 19:40:30|715.2|707.4|712.45|704.65|715.2|707.4|712.45|704.65|34
1655322040000|2022-06-15 19:40:40|712.26|704.46|710.26|702.46|712.41|704.61|709.44|701.64|33
1655322050000|2022-06-15 19:40:50|711.04|703.24|711.41|703.61|713.34|705.54|711.04|703.24|36
1655322060000|2022-06-15 19:41:00|711.47|703.67|712.33|704.53|713.18|705.38|711.29|703.49|38
1655322070000|2022-06-15 19:41:10|712.83|705.03|712.75|704.95|712.98|705.18|712.08|704.28|31
1655322080000|2022-06-15 19:41:20|712.68|704.88|715|707.2|715.21|707.41|712.68|704.88|38
1655322090000|2022-06-15 19:41:30|715.08|707.28|713.03|705.23|715.08|707.28|712.95|705.15|34
1655322100000|2022-06-15 19:41:40|713.43|705.63|714.13|706.33|714.8|707|713.12|705.32|37
1655322110000|2022-06-15 19:41:50|714.04|706.24|712.78|704.98|714.04|706.24|712.21|704.41|35
1655322120000|2022-06-15 19:42:00|712.8|705|711.97|704.17|713.49|705.69|711.84|704.04|36
1655322130000|2022-06-15 19:42:10|711.89|704.09|713.11|705.31|713.31|705.51|711.64|703.84|38
1655322140000|2022-06-15 19:42:20|713.09|705.29|711.89|704.09|713.13|705.33|711.62|703.82|38
1655322150000|2022-06-15 19:42:30|711.78|703.98|712.1|704.3|712.46|704.66|711.04|703.24|39
1655322160000|2022-06-15 19:42:40|712.08|704.28|711.74|703.94|712.45|704.65|711.01|703.21|37
1655322170000|2022-06-15 19:42:50|711.69|703.89|710.71|702.91|711.69|703.89|710.52|702.72|32
1655322180000|2022-06-15 19:43:00|710.68|702.88|709.6|701.8|711.05|703.25|709.23|701.43|39
1655322190000|2022-06-15 19:43:10|709.78|701.98|711.19|703.39|711.33|703.53|709.78|701.98|36
1655322200000|2022-06-15 19:43:20|711.21|703.41|712.74|704.94|713.13|705.33|710.99|703.19|35
1655322210000|2022-06-15 19:43:30|712.03|704.23|712.48|704.68|713.26|705.46|712.03|704.23|32
1655322220000|2022-06-15 19:43:40|712.45|704.65|711.6|703.8|712.69|704.89|711.04|703.24|39
1655322230000|2022-06-15 19:43:50|711.36|703.56|712.33|704.53|712.45|704.65|711.06|703.26|34
1655322240000|2022-06-15 19:44:00|712.35|704.55|710.95|703.15|712.4|704.6|710.82|703.02|38
1655322250000|2022-06-15 19:44:10|710.94|703.14|710.45|702.65|711.03|703.23|710.11|702.31|32
1655322260000|2022-06-15 19:44:20|710.73|702.93|710.67|702.87|711.25|703.45|710.5|702.7|31
1655322270000|2022-06-15 19:44:30|710.65|702.85|710.56|702.76|711.33|703.53|710.4|702.6|27
1655322280000|2022-06-15 19:44:40|710.57|702.77|709.34|701.54|710.57|702.77|709.28|701.48|33
1655322290000|2022-06-15 19:44:50|709.4|701.6|709.21|701.41|709.94|702.14|709.21|701.41|34
1655322300000|2022-06-15 19:45:00|709.63|701.83|710.46|702.66|711.38|703.58|709.18|701.38|38
1655322310000|2022-06-15 19:45:10|710.48|702.68|710.29|702.49|710.98|703.18|710.04|702.24|37
1655322320000|2022-06-15 19:45:20|710.33|702.53|709.19|701.39|710.33|702.53|709.01|701.21|34
1655322330000|2022-06-15 19:45:30|709.72|701.92|709.62|701.82|710.07|702.27|709.11|701.31|32
1655322340000|2022-06-15 19:45:40|710.47|702.67|709.84|702.04|710.55|702.75|709.84|702.04|36
1655322350000|2022-06-15 19:45:50|709.96|702.16|711.92|704.12|711.92|704.12|709.96|702.16|37
1655322360000|2022-06-15 19:46:00|711.95|704.15|710.36|702.56|712.04|704.24|710.04|702.24|31
1655322370000|2022-06-15 19:46:10|710.11|702.31|711.08|703.28|711.08|703.28|710.11|702.31|37
1655322380000|2022-06-15 19:46:20|711.1|703.3|711.28|703.48|711.86|704.06|710.98|703.18|33
1655322390000|2022-06-15 19:46:30|711.26|703.46|711.74|703.94|712.02|704.22|711.14|703.34|35
1655322400000|2022-06-15 19:46:40|712.1|704.3|713.61|705.81|713.91|706.11|711.81|704.01|37
1655322410000|2022-06-15 19:46:50|713.51|705.71|712.49|704.69|713.73|705.93|712.41|704.61|34
1655322420000|2022-06-15 19:47:00|712.5|704.7|711.51|703.71|712.5|704.7|711.15|703.35|34
1655322430000|2022-06-15 19:47:10|711.62|703.82|711.09|703.29|711.62|703.82|710.9|703.1|34
1655322440000|2022-06-15 19:47:20|711.27|703.47|711.21|703.41|711.74|703.94|710.53|702.73|36
1655322450000|2022-06-15 19:47:30|711.22|703.42|710.8|703|711.66|703.86|710.8|703|36
1655322460000|2022-06-15 19:47:40|710.84|703.04|710.27|702.47|711.08|703.28|710.2|702.4|34
1655322470000|2022-06-15 19:47:50|710.19|702.39|708.39|700.59|710.19|702.39|708.39|700.59|36
1655322480000|2022-06-15 19:48:00|708.32|700.52|709.45|701.65|709.99|702.19|708.32|700.52|36
1655322490000|2022-06-15 19:48:10|709.31|701.51|708.4|700.6|709.44|701.64|708.34|700.54|31
1655322500000|2022-06-15 19:48:20|708.42|700.62|707.58|699.78|708.77|700.97|707.48|699.68|35
1655322510000|2022-06-15 19:48:30|707.76|699.96|708.78|700.98|709.05|701.25|707.71|699.91|30
1655322520000|2022-06-15 19:48:40|708.82|701.02|708.7|700.9|708.88|701.08|708.56|700.76|23
1655322530000|2022-06-15 19:48:50|708.75|700.95|708.47|700.67|709.13|701.33|708.29|700.49|21
1655322540000|2022-06-15 19:49:00|708.38|700.58|710.14|702.34|710.14|702.34|708.27|700.47|33
1655322550000|2022-06-15 19:49:10|710.19|702.39|710.49|702.69|712.14|704.34|710.19|702.39|37
1655322560000|2022-06-15 19:49:20|710.31|702.51|711.06|703.26|711.2|703.4|710.16|702.36|29
1655322570000|2022-06-15 19:49:30|710.39|702.59|712.5|704.7|713.14|705.34|710.39|702.59|34
1655322580000|2022-06-15 19:49:40|712.41|704.61|712.14|704.34|712.51|704.71|711.95|704.15|29
1655322590000|2022-06-15 19:49:50|712.23|704.43|713.17|705.37|713.17|705.37|711.89|704.09|31
1655322600000|2022-06-15 19:50:00|712.97|705.17|710.93|703.13|712.97|705.17|710.93|703.13|22
1655322610000|2022-06-15 19:50:10|710.54|702.74|709.25|701.45|710.8|703|708.8|701|13
1655322620000|2022-06-15 19:50:20|709.75|701.95|707.7|699.9|709.75|701.95|707.7|699.9|6
1655322660000|2022-06-15 19:51:00|705.6|697.8|705.4|697.6|705.65|697.85|704.4|696.6|11
1655322670000|2022-06-15 19:51:10|705.2|697.4|705.4|697.6|705.4|697.6|704.4|696.6|10
1655322680000|2022-06-15 19:51:20|706.09|698.29|702.65|694.85|706.09|698.29|702.18|694.38|28
1655322690000|2022-06-15 19:51:30|703.35|695.55|703.46|695.66|703.5|695.7|702.59|694.79|26
1655322700000|2022-06-15 19:51:40|703.43|695.63|702.06|694.26|703.44|695.64|701.55|693.75|24
1655322710000|2022-06-15 19:51:50|702.23|694.43|701.43|693.63|702.83|695.03|701.35|693.55|27
1655322720000|2022-06-15 19:52:00|701.65|693.85|703.44|695.64|703.45|695.65|701.54|693.74|28
1655322730000|2022-06-15 19:52:10|703.4|695.6|704.65|696.85|704.65|696.85|702.34|694.54|33
1655322740000|2022-06-15 19:52:20|704.86|697.06|705.26|697.46|705.38|697.58|704|696.2|21
1655322750000|2022-06-15 19:52:30|705.25|697.45|702.96|695.16|705.25|697.45|702.68|694.88|34
1655322760000|2022-06-15 19:52:40|702.4|694.6|703.7|695.9|703.7|695.9|702.4|694.6|24
1655322770000|2022-06-15 19:52:50|703.67|695.87|702.49|694.69|703.67|695.87|702.47|694.67|19
1655322780000|2022-06-15 19:53:00|702.54|694.74|703.37|695.57|703.43|695.63|702.54|694.74|20
1655322790000|2022-06-15 19:53:10|703.41|695.61|702.52|694.72|703.46|695.66|702.21|694.41|24
1655322800000|2022-06-15 19:53:20|702.41|694.61|702.74|694.94|703.04|695.24|702.23|694.43|29
1655322810000|2022-06-15 19:53:30|702.62|694.82|702.42|694.62|703.02|695.22|702.34|694.54|28
1655322820000|2022-06-15 19:53:40|702.47|694.67|702.48|694.68|702.95|695.15|702.43|694.63|33
1655322830000|2022-06-15 19:53:50|702.32|694.52|702.81|695.01|702.96|695.16|702.3|694.5|34
1655322840000|2022-06-15 19:54:00|702.91|695.11|703.26|695.46|703.26|695.46|702.25|694.45|30
1655322850000|2022-06-15 19:54:10|703.34|695.54|703.15|695.35|703.45|695.65|703.12|695.32|25
1655322860000|2022-06-15 19:54:20|703.28|695.48|704.78|696.98|705|697.2|703.14|695.34|33
1655322870000|2022-06-15 19:54:30|704.73|696.93|703.48|695.68|704.73|696.93|703.46|695.66|28
1655322880000|2022-06-15 19:54:40|703.43|695.63|698.24|690.44|703.43|695.63|698.19|690.39|38
1655322890000|2022-06-15 19:54:50|698.22|690.42|698.34|690.54|698.34|690.54|698.14|690.34|13
1655322900000|2022-06-15 19:55:00|698.35|690.55|700.4|692.6|700.4|692.6|698.35|690.55|20
1655322910000|2022-06-15 19:55:10|700.43|692.63|701.88|694.08|701.88|694.08|700.36|692.56|36
1655322920000|2022-06-15 19:55:20|701.89|694.09|701.47|693.67|702.45|694.65|701.38|693.58|34
1655322930000|2022-06-15 19:55:30|701.27|693.47|701.79|693.99|701.85|694.05|701.09|693.29|34
1655322940000|2022-06-15 19:55:40|701.82|694.02|699.34|691.54|703.12|695.32|698.69|690.89|35
1655322950000|2022-06-15 19:55:50|699.36|691.56|699.09|691.29|699.44|691.64|698.98|691.18|30
1655322960000|2022-06-15 19:56:00|699.05|691.25|698.18|690.38|699.15|691.35|698.16|690.36|32
1655322970000|2022-06-15 19:56:10|697.64|689.84|698.4|690.6|699.03|691.23|697.48|689.68|34
1655322980000|2022-06-15 19:56:20|698.38|690.58|698.84|691.04|698.87|691.07|698.25|690.45|32
1655322990000|2022-06-15 19:56:30|699.08|691.28|700.67|692.87|700.67|692.87|698.85|691.05|32
1655323000000|2022-06-15 19:56:40|700.88|693.08|701.34|693.54|701.34|693.54|700.35|692.55|30
1655323010000|2022-06-15 19:56:50|701.5|693.7|700.92|693.12|702.09|694.29|700.92|693.12|30
1655323020000|2022-06-15 19:57:00|700.9|693.1|700.27|692.47|701.51|693.71|700.12|692.32|34
1655323030000|2022-06-15 19:57:10|700.35|692.55|700.02|692.22|700.35|692.55|699.55|691.75|35
1655323040000|2022-06-15 19:57:20|700.19|692.39|699.42|691.62|700.19|692.39|699.2|691.4|30
1655323050000|2022-06-15 19:57:30|699.63|691.83|700.13|692.33|700.22|692.42|699.2|691.4|32
1655323060000|2022-06-15 19:57:40|700.17|692.37|699.33|691.53|700.8|693|699.24|691.44|31
1655323070000|2022-06-15 19:57:50|699.14|691.34|699.33|691.53|699.98|692.18|698.62|690.82|35
1655323080000|2022-06-15 19:58:00|699.39|691.59|699.47|691.67|700.1|692.3|699.25|691.45|32
1655323090000|2022-06-15 19:58:10|699.3|691.5|699.39|691.59|700.03|692.23|698.78|690.98|33
1655323100000|2022-06-15 19:58:20|699.3|691.5|699.26|691.46|699.85|692.05|699.03|691.23|34
1655323110000|2022-06-15 19:58:30|699.19|691.39|698.17|690.37|699.19|691.39|698.04|690.24|28
1655323120000|2022-06-15 19:58:40|698.4|690.6|698.33|690.53|698.8|691|698.32|690.52|27
1655323130000|2022-06-15 19:58:50|698.35|690.55|698.97|691.17|699.12|691.32|698.27|690.47|30
1655323140000|2022-06-15 19:59:00|699.02|691.22|698.5|690.7|699.06|691.26|698.43|690.63|34
1655323150000|2022-06-15 19:59:10|698.54|690.74|698.42|690.62|698.89|691.09|698.12|690.32|31
1655323160000|2022-06-15 19:59:20|698.44|690.64|698.96|691.16|699.1|691.3|698.44|690.64|35
1655323170000|2022-06-15 19:59:30|698.93|691.13|698.81|691.01|699.28|691.48|698.79|690.99|36
1655323180000|2022-06-15 19:59:40|698.7|690.9|697.25|689.45|698.95|691.15|696.87|689.07|31
1655323190000|2022-06-15 19:59:50|697.29|689.49|695.41|687.61|697.32|689.52|695.34|687.54|33
1655323200000|2022-06-15 20:00:00|695.45|687.65|696.6|688.8|696.78|688.98|695.32|687.52|35
1655323210000|2022-06-15 20:00:10|696.84|689.04|697.91|690.11|698.24|690.44|696.82|689.02|37
1655323220000|2022-06-15 20:00:20|697.64|689.84|698.27|690.47|698.68|690.88|697.64|689.84|36
1655323230000|2022-06-15 20:00:30|698.41|690.61|698.24|690.44|698.84|691.04|698.24|690.44|33
1655323240000|2022-06-15 20:00:40|698.26|690.46|699.55|691.75|699.7|691.9|698.18|690.38|34
1655323250000|2022-06-15 20:00:50|699.59|691.79|700.36|692.56|700.47|692.67|699.59|691.79|28
1655323260000|2022-06-15 20:01:00|700.39|692.59|700.62|692.82|700.92|693.12|700.11|692.31|38
1655323270000|2022-06-15 20:01:10|701.1|693.3|700.32|692.52|701.13|693.33|700.04|692.24|31
1655323280000|2022-06-15 20:01:20|700.37|692.57|699.24|691.44|700.78|692.98|699.24|691.44|31
1655323290000|2022-06-15 20:01:30|699.23|691.43|698.28|690.48|699.28|691.48|698.25|690.45|27
1655323300000|2022-06-15 20:01:40|698.26|690.46|697.83|690.03|698.49|690.69|697.46|689.66|31
1655323310000|2022-06-15 20:01:50|697.49|689.69|696.42|688.62|697.49|689.69|696.26|688.46|30
1655323320000|2022-06-15 20:02:00|696.38|688.58|695.66|687.86|696.71|688.91|695.63|687.83|30
1655323330000|2022-06-15 20:02:10|695.93|688.13|696.89|689.09|697|689.2|695.92|688.12|34
1655323340000|2022-06-15 20:02:20|696.62|688.82|695.54|687.74|696.63|688.83|695.25|687.45|30
1655323350000|2022-06-15 20:02:30|695.47|687.67|695.33|687.53|695.52|687.72|695.16|687.36|24
1655323360000|2022-06-15 20:02:40|695.31|687.51|693.71|685.91|695.31|687.51|693.71|685.91|30
1655323370000|2022-06-15 20:02:50|693.72|685.92|693.27|685.47|693.72|685.92|693.27|685.47|31
1655323380000|2022-06-15 20:03:00|693.29|685.49|695.36|687.56|695.36|687.56|693.27|685.47|28
1655323390000|2022-06-15 20:03:10|695.26|687.46|694.21|686.41|695.31|687.51|694.14|686.34|26
1655323400000|2022-06-15 20:03:20|694.29|686.49|693.38|685.58|694.29|686.49|693.05|685.25|32
1655323410000|2022-06-15 20:03:30|693.35|685.55|694.35|686.55|694.59|686.79|693.22|685.42|31
1655323420000|2022-06-15 20:03:40|694.33|686.53|695.77|687.97|695.77|687.97|694.28|686.48|36
1655323430000|2022-06-15 20:03:50|695.43|687.63|697.13|689.33|697.17|689.37|695.37|687.57|34
1655323440000|2022-06-15 20:04:00|697.16|689.36|698.24|690.44|699.24|691.44|697|689.2|35
1655323450000|2022-06-15 20:04:10|698.25|690.45|697.96|690.16|698.51|690.71|697.79|689.99|31
1655323460000|2022-06-15 20:04:20|698.02|690.22|697.76|689.96|698.26|690.46|697.71|689.91|27
1655323470000|2022-06-15 20:04:30|697.82|690.02|697.59|689.79|698.07|690.27|697.25|689.45|21
1655323480000|2022-06-15 20:04:40|697.96|690.16|698.32|690.52|698.58|690.78|697.96|690.16|33
1655323490000|2022-06-15 20:04:50|698.35|690.55|698.56|690.76|698.62|690.82|698.16|690.36|31
1655323500000|2022-06-15 20:05:00|698.47|690.67|697.77|689.97|698.49|690.69|697.34|689.54|30
1655323510000|2022-06-15 20:05:10|697.71|689.91|697.43|689.63|697.91|690.11|697.37|689.57|29
1655323520000|2022-06-15 20:05:20|697.42|689.62|697.99|690.19|698.03|690.23|697.4|689.6|28
1655323530000|2022-06-15 20:05:30|698.03|690.23|698.23|690.43|698.46|690.66|697.7|689.9|33
1655323540000|2022-06-15 20:05:40|698.19|690.39|698.54|690.74|698.92|691.12|698.12|690.32|26
1655323550000|2022-06-15 20:05:50|698.33|690.53|698.17|690.37|698.42|690.62|698.17|690.37|23
1655323560000|2022-06-15 20:06:00|698.1|690.3|698.35|690.55|698.35|690.55|697.81|690.01|23
1655323570000|2022-06-15 20:06:10|698.44|690.64|698.05|690.25|698.44|690.64|697.72|689.92|28
1655323580000|2022-06-15 20:06:20|698.1|690.3|698.15|690.35|698.36|690.56|697.5|689.7|27
1655323590000|2022-06-15 20:06:30|698.16|690.36|698|690.2|698.26|690.46|697.8|690|29
1655323600000|2022-06-15 20:06:40|698.09|690.29|697.29|689.49|698.09|690.29|697.26|689.46|25
1655323610000|2022-06-15 20:06:50|697.21|689.41|697.2|689.4|697.44|689.64|697.11|689.31|26
1655323620000|2022-06-15 20:07:00|697.19|689.39|698.28|690.48|698.28|690.48|697.16|689.36|31
1655323630000|2022-06-15 20:07:10|698.31|690.51|699.34|691.54|700.16|692.36|698.25|690.45|29
1655323640000|2022-06-15 20:07:20|699.26|691.46|699.56|691.76|699.77|691.97|699.16|691.36|23
1655323650000|2022-06-15 20:07:30|699.64|691.84|699.21|691.41|699.64|691.84|699.21|691.41|18
1655323660000|2022-06-15 20:07:40|699.22|691.42|698.81|691.01|699.31|691.51|698.15|690.35|31
1655323670000|2022-06-15 20:07:50|698.79|690.99|699.12|691.32|699.83|692.03|698.77|690.97|30
1655323680000|2022-06-15 20:08:00|699.17|691.37|699|691.2|699.42|691.62|698.25|690.45|26
1655323690000|2022-06-15 20:08:10|698.84|691.04|699.88|692.08|700.05|692.25|698.84|691.04|26
1655323700000|2022-06-15 20:08:20|699.94|692.14|700.38|692.58|701.05|693.25|699.94|692.14|32
1655323710000|2022-06-15 20:08:30|700.42|692.62|700.22|692.42|700.92|693.12|699.98|692.18|27
1655323720000|2022-06-15 20:08:40|700.25|692.45|700.31|692.51|700.8|693|700.25|692.45|26
1655323730000|2022-06-15 20:08:50|700.22|692.42|701.08|693.28|701.08|693.28|700.22|692.42|32
1655323740000|2022-06-15 20:09:00|701.25|693.45|700.07|692.27|701.56|693.76|699.85|692.05|33
1655323750000|2022-06-15 20:09:10|700.05|692.25|700.7|692.9|700.73|692.93|700.05|692.25|27
1655323760000|2022-06-15 20:09:20|700.71|692.91|699.24|691.44|700.86|693.06|698.79|690.99|34
1655323770000|2022-06-15 20:09:30|699.13|691.33|699.79|691.99|700.04|692.24|698.95|691.15|34
1655323780000|2022-06-15 20:09:40|699.84|692.04|700.37|692.57|700.7|692.9|699.66|691.86|32
1655323790000|2022-06-15 20:09:50|700.41|692.61|700.22|692.42|700.74|692.94|700.17|692.37|27
1655323800000|2022-06-15 20:10:00|700.24|692.44|699.62|691.82|700.33|692.53|699.21|691.41|31
1655323810000|2022-06-15 20:10:10|699.79|691.99|700.28|692.48|700.28|692.48|699.76|691.96|29
1655323820000|2022-06-15 20:10:20|700.27|692.47|700.01|692.21|700.29|692.49|699.98|692.18|22
1655323830000|2022-06-15 20:10:30|700.08|692.28|699.76|691.96|700.08|692.28|699.65|691.85|27
1655323840000|2022-06-15 20:10:40|699.74|691.94|699.34|691.54|699.9|692.1|698.89|691.09|27
1655323850000|2022-06-15 20:10:50|699.01|691.21|697.98|690.18|699.02|691.22|697.75|689.95|30
1655323860000|2022-06-15 20:11:00|697.85|690.05|697.83|690.03|698.24|690.44|697.83|690.03|27
1655323870000|2022-06-15 20:11:10|697.82|690.02|697.65|689.85|697.98|690.18|696.83|689.03|33
1655323880000|2022-06-15 20:11:20|697.68|689.88|697.54|689.74|697.68|689.88|697.3|689.5|30
1655323890000|2022-06-15 20:11:30|697.45|689.65|697.36|689.56|697.85|690.05|697.36|689.56|28
1655323900000|2022-06-15 20:11:40|697.35|689.55|697.62|689.82|697.83|690.03|697.33|689.53|20
1655323910000|2022-06-15 20:11:50|697.59|689.79|697.63|689.83|697.76|689.96|697.25|689.45|26
1655323920000|2022-06-15 20:12:00|697.56|689.76|698.88|691.08|699.12|691.32|697.33|689.53|30
1655323930000|2022-06-15 20:12:10|698.95|691.15|698.87|691.07|699|691.2|698.7|690.9|16
1655323940000|2022-06-15 20:12:20|698.86|691.06|698.47|690.67|698.9|691.1|698.33|690.53|27
1655323950000|2022-06-15 20:12:30|698.33|690.53|697.93|690.13|698.46|690.66|697.87|690.07|24
1655323960000|2022-06-15 20:12:40|697.99|690.19|697.67|689.87|698.2|690.4|697.67|689.87|26
1655323970000|2022-06-15 20:12:50|697.9|690.1|697.4|689.6|698.29|690.49|697.25|689.45|27
1655323980000|2022-06-15 20:13:00|697.25|689.45|697.25|689.45|697.45|689.65|697.19|689.39|28
1655323990000|2022-06-15 20:13:10|697.3|689.5|698.42|690.62|698.56|690.76|697.3|689.5|27
1655324000000|2022-06-15 20:13:20|698.36|690.56|699.05|691.25|699.28|691.48|698.36|690.56|27
1655324010000|2022-06-15 20:13:30|699.1|691.3|698.55|690.75|699.38|691.58|698.11|690.31|27
1655324020000|2022-06-15 20:13:40|698.47|690.67|699.17|691.37|699.17|691.37|698.31|690.51|31
1655324030000|2022-06-15 20:13:50|699.14|691.34|699.19|691.39|699.43|691.63|698.9|691.1|25
1655324040000|2022-06-15 20:14:00|699.18|691.38|698.23|690.43|699.18|691.38|697.86|690.06|32
1655324050000|2022-06-15 20:14:10|698.33|690.53|697.91|690.11|698.45|690.65|697.69|689.89|27
1655324060000|2022-06-15 20:14:20|698.01|690.21|697.03|689.23|698.13|690.33|697.03|689.23|19
1655324070000|2022-06-15 20:14:30|697.12|689.32|694.82|687.02|697.13|689.33|694.82|687.02|31
1655324080000|2022-06-15 20:14:40|694.75|686.95|695.27|687.47|695.59|687.79|694.63|686.83|31
1655324090000|2022-06-15 20:14:50|695.42|687.62|694.08|686.28|695.42|687.62|694.08|686.28|24
1655324100000|2022-06-15 20:15:00|694.04|686.24|693.27|685.47|694.47|686.67|693.27|685.47|37
1655324110000|2022-06-15 20:15:10|693.26|685.46|695.28|687.48|695.33|687.53|693.26|685.46|36
1655324120000|2022-06-15 20:15:20|695.22|687.42|695.49|687.69|695.64|687.84|694.68|686.88|31
1655324130000|2022-06-15 20:15:30|695.44|687.64|695.58|687.78|695.65|687.85|695.32|687.52|30
1655324140000|2022-06-15 20:15:40|695.45|687.65|694.64|686.84|695.59|687.79|694.64|686.84|28
1655324150000|2022-06-15 20:15:50|694.47|686.67|694.27|686.47|694.71|686.91|694.1|686.3|29
1655324160000|2022-06-15 20:16:00|694.13|686.33|694.2|686.4|694.58|686.78|693.72|685.92|33
1655324170000|2022-06-15 20:16:10|694.19|686.39|695.1|687.3|695.1|687.3|694.14|686.34|29
1655324180000|2022-06-15 20:16:20|695.21|687.41|693.77|685.97|695.21|687.41|693.68|685.88|30
1655324190000|2022-06-15 20:16:30|694.02|686.22|693.3|685.5|694.23|686.43|693.01|685.21|31
1655324200000|2022-06-15 20:16:40|693.2|685.4|692.73|684.93|693.68|685.88|692.73|684.93|31
1655324210000|2022-06-15 20:16:50|692.87|685.07|691.99|684.19|692.87|685.07|691.18|683.38|33
1655324220000|2022-06-15 20:17:00|692.04|684.24|693.06|685.26|693.09|685.29|692.04|684.24|28
1655324230000|2022-06-15 20:17:10|692.9|685.1|692.29|684.49|693.17|685.37|692.01|684.21|35
1655324240000|2022-06-15 20:17:20|692.32|684.52|692.24|684.44|693|685.2|692.21|684.41|29
1655324250000|2022-06-15 20:17:30|692.36|684.56|692.33|684.53|692.49|684.69|692.03|684.23|27
1655324260000|2022-06-15 20:17:40|692.37|684.57|693.27|685.47|693.81|686.01|692.37|684.57|30
1655324270000|2022-06-15 20:17:50|693.28|685.48|693|685.2|693.6|685.8|693|685.2|24
1655324280000|2022-06-15 20:18:00|693.27|685.47|691.59|683.79|693.39|685.59|691.48|683.68|35
1655324290000|2022-06-15 20:18:10|691.64|683.84|692.18|684.38|692.51|684.71|691.32|683.52|32
1655324300000|2022-06-15 20:18:20|692.16|684.36|692.14|684.34|692.25|684.45|691.85|684.05|27
1655324310000|2022-06-15 20:18:30|692.15|684.35|691.73|683.93|692.15|684.35|691.44|683.64|28
1655324320000|2022-06-15 20:18:40|691.71|683.91|691.3|683.5|692.01|684.21|690.9|683.1|34
1655324330000|2022-06-15 20:18:50|691.26|683.46|692.04|684.24|692.6|684.8|691.26|683.46|35
1655324340000|2022-06-15 20:19:00|692.2|684.4|691.53|683.73|692.24|684.44|691.45|683.65|23
1655324350000|2022-06-15 20:19:10|691.58|683.78|691.58|683.78|692.02|684.22|691.43|683.63|19
1655324360000|2022-06-15 20:19:20|691.63|683.83|690.93|683.13|691.63|683.83|690.93|683.13|21
1655324370000|2022-06-15 20:19:30|691.18|683.38|690.77|682.97|691.19|683.39|689.61|681.81|34
1655324380000|2022-06-15 20:19:40|691.07|683.27|690.68|682.88|691.07|683.27|690.35|682.55|30
1655324390000|2022-06-15 20:19:50|690.71|682.91|691.34|683.54|691.68|683.88|690.57|682.77|31
1655324400000|2022-06-15 20:20:00|691.25|683.45|691.41|683.61|691.61|683.81|691.25|683.45|15
1655324410000|2022-06-15 20:20:10|691.4|683.6|690.79|682.99|691.89|684.09|690.77|682.97|34
1655324420000|2022-06-15 20:20:20|690.85|683.05|692.12|684.32|692.12|684.32|690.75|682.95|29
1655324430000|2022-06-15 20:20:30|692.16|684.36|692.64|684.84|692.67|684.87|692.09|684.29|33
1655324440000|2022-06-15 20:20:40|692.62|684.82|692.26|684.46|692.67|684.87|692.24|684.44|22
1655324450000|2022-06-15 20:20:50|692.16|684.36|691.13|683.33|692.19|684.39|691.06|683.26|25
1655324460000|2022-06-15 20:21:00|691.18|683.38|691.34|683.54|691.55|683.75|691.18|683.38|29
1655324470000|2022-06-15 20:21:10|691.47|683.67|692|684.2|692.07|684.27|691.29|683.49|25
1655324480000|2022-06-15 20:21:20|691.97|684.17|691.33|683.53|691.97|684.17|690.94|683.14|25
1655324490000|2022-06-15 20:21:30|691.39|683.59|692.92|685.12|692.92|685.12|691.35|683.55|27
1655324500000|2022-06-15 20:21:40|692.24|684.44|692.9|685.1|692.9|685.1|691.81|684.01|28
1655324510000|2022-06-15 20:21:50|692.75|684.95|692.16|684.36|692.99|685.19|692.16|684.36|27
1655324520000|2022-06-15 20:22:00|692.19|684.39|692.62|684.82|692.62|684.82|692.13|684.33|29
1655324530000|2022-06-15 20:22:10|692.77|684.97|692.76|684.96|693.31|685.51|692.74|684.94|33
1655324540000|2022-06-15 20:22:20|692.75|684.95|692.3|684.5|693.09|685.29|692.2|684.4|31
1655324550000|2022-06-15 20:22:30|692.25|684.45|692.54|684.74|692.9|685.1|692.21|684.41|32
1655324560000|2022-06-15 20:22:40|692.55|684.75|692.4|684.6|692.82|685.02|692.12|684.32|32
1655324570000|2022-06-15 20:22:50|692.3|684.5|692.22|684.42|692.37|684.57|691.82|684.02|31
1655324580000|2022-06-15 20:23:00|692.29|684.49|692.37|684.57|692.47|684.67|691.87|684.07|31
1655324590000|2022-06-15 20:23:10|692.4|684.6|692.91|685.11|693.07|685.27|692.26|684.46|32
1655324600000|2022-06-15 20:23:20|692.88|685.08|693.29|685.49|693.94|686.14|692.8|685|33
1655324610000|2022-06-15 20:23:30|693.15|685.35|693.26|685.46|693.39|685.59|692.77|684.97|29
1655324620000|2022-06-15 20:23:40|693.25|685.45|692.92|685.12|693.25|685.45|692.75|684.95|27
1655324630000|2022-06-15 20:23:50|692.83|685.03|692.6|684.8|693.02|685.22|692.57|684.77|28
1655324640000|2022-06-15 20:24:00|692.44|684.64|692.31|684.51|692.75|684.95|691.81|684.01|27
1655324650000|2022-06-15 20:24:10|692.36|684.56|693.24|685.44|693.53|685.73|692.36|684.56|30
1655324660000|2022-06-15 20:24:20|693.23|685.43|693.29|685.49|693.45|685.65|692.84|685.04|28
1655324670000|2022-06-15 20:24:30|693.38|685.58|692.66|684.86|693.38|685.58|691.92|684.12|26
1655324680000|2022-06-15 20:24:40|692.7|684.9|692.21|684.41|692.79|684.99|692.21|684.41|24
1655324690000|2022-06-15 20:24:50|692.02|684.22|692.29|684.49|692.4|684.6|691.81|684.01|28
1655324700000|2022-06-15 20:25:00|692.28|684.48|691.33|683.53|692.33|684.53|690.86|683.06|32
1655324710000|2022-06-15 20:25:10|691.32|683.52|691.7|683.9|692.24|684.44|691.05|683.25|31
1655324720000|2022-06-15 20:25:20|691.63|683.83|693.02|685.22|693.12|685.32|691.56|683.76|27
1655324730000|2022-06-15 20:25:30|692.5|684.7|693.1|685.3|693.14|685.34|692.44|684.64|31
1655324740000|2022-06-15 20:25:40|693.12|685.32|693.03|685.23|693.12|685.32|692.89|685.09|23
1655324750000|2022-06-15 20:25:50|693|685.2|692.36|684.56|693|685.2|692.29|684.49|25
1655324760000|2022-06-15 20:26:00|692.33|684.53|692.68|684.88|692.77|684.97|692.05|684.25|25
1655324770000|2022-06-15 20:26:10|692.67|684.87|692.16|684.36|692.94|685.14|691.91|684.11|34
1655324780000|2022-06-15 20:26:20|692.33|684.53|692.34|684.54|692.99|685.19|692.25|684.45|31
1655324790000|2022-06-15 20:26:30|692.36|684.56|691.18|683.38|692.45|684.65|690.96|683.16|25
1655324800000|2022-06-15 20:26:40|691.09|683.29|691.68|683.88|692.24|684.44|690.84|683.04|33
1655324810000|2022-06-15 20:26:50|691.97|684.17|690.34|682.54|691.97|684.17|690.26|682.46|33
1655324820000|2022-06-15 20:27:00|690.37|682.57|690.06|682.26|691.07|683.27|690.06|682.26|24
1655324830000|2022-06-15 20:27:10|690.09|682.29|690.75|682.95|691.05|683.25|690.05|682.25|30
1655324840000|2022-06-15 20:27:20|690.82|683.02|691.74|683.94|691.76|683.96|690.82|683.02|28
1655324850000|2022-06-15 20:27:30|691.68|683.88|692.57|684.77|692.88|685.08|691.61|683.81|25
1655324860000|2022-06-15 20:27:40|692.61|684.81|692.95|685.15|693.01|685.21|692.27|684.47|30
1655324870000|2022-06-15 20:27:50|692.99|685.19|693.13|685.33|693.51|685.71|692.9|685.1|36
1655324880000|2022-06-15 20:28:00|693.25|685.45|693.31|685.51|693.36|685.56|692.92|685.12|32
1655324890000|2022-06-15 20:28:10|693.2|685.4|692.86|685.06|693.28|685.48|692.86|685.06|20
1655324900000|2022-06-15 20:28:20|692.83|685.03|693.18|685.38|693.23|685.43|692.83|685.03|23
1655324910000|2022-06-15 20:28:30|693.1|685.3|693.15|685.35|693.15|685.35|692.49|684.69|24
1655324920000|2022-06-15 20:28:40|693.14|685.34|693|685.2|693.24|685.44|692.64|684.84|23
1655324930000|2022-06-15 20:28:50|692.81|685.01|692.26|684.46|693.01|685.21|691.8|684|33
1655324940000|2022-06-15 20:29:00|692.24|684.44|692.8|685|693.02|685.22|692.11|684.31|21
1655324950000|2022-06-15 20:29:10|692.71|684.91|693.95|686.15|694.34|686.54|692.71|684.91|31
1655324960000|2022-06-15 20:29:20|693.93|686.13|692.88|685.08|694.1|686.3|692.88|685.08|30
1655324970000|2022-06-15 20:29:30|692.91|685.11|693.04|685.24|693.29|685.49|692.9|685.1|30
1655324980000|2022-06-15 20:29:40|693.03|685.23|693.31|685.51|693.33|685.53|692.99|685.19|18
1655324990000|2022-06-15 20:29:50|693.27|685.47|694.89|687.09|694.89|687.09|693.19|685.39|27
1655325000000|2022-06-15 20:30:00|694.94|687.14|696.44|688.64|696.44|688.64|694.63|686.83|37
1655325010000|2022-06-15 20:30:10|696.33|688.53|696.51|688.71|696.55|688.75|695.85|688.05|27
1655325020000|2022-06-15 20:30:20|696.32|688.52|696.16|688.36|696.86|689.06|695.92|688.12|28
1655325030000|2022-06-15 20:30:30|696.18|688.38|694.39|686.59|696.3|688.5|694.36|686.56|31
1655325040000|2022-06-15 20:30:40|694.43|686.63|693.67|685.87|694.61|686.81|693.67|685.87|29
1655325050000|2022-06-15 20:30:50|693.66|685.86|693.18|685.38|693.97|686.17|693.18|685.38|26
1655325060000|2022-06-15 20:31:00|693.22|685.42|692.98|685.18|693.24|685.44|692.87|685.07|25
1655325070000|2022-06-15 20:31:10|693.01|685.21|694.77|686.97|694.8|687|693|685.2|29
1655325080000|2022-06-15 20:31:20|694.82|687.02|694.96|687.16|695.01|687.21|694.53|686.73|19
1655325090000|2022-06-15 20:31:30|694.99|687.19|695.67|687.87|695.88|688.08|694.8|687|33
1655325100000|2022-06-15 20:31:40|695.66|687.86|694.81|687.01|695.66|687.86|694.78|686.98|26
1655325110000|2022-06-15 20:31:50|694.83|687.03|694.97|687.17|695.93|688.13|694.78|686.98|30
1655325120000|2022-06-15 20:32:00|694.98|687.18|694.31|686.51|695.17|687.37|694.14|686.34|32
1655325130000|2022-06-15 20:32:10|694.3|686.5|694.81|687.01|694.91|687.11|693.47|685.67|29
1655325140000|2022-06-15 20:32:20|694.86|687.06|697.14|689.34|697.14|689.34|694.86|687.06|28
1655325150000|2022-06-15 20:32:30|697.11|689.31|698.75|690.95|698.75|690.95|696.92|689.12|36
1655325160000|2022-06-15 20:32:40|698.91|691.11|698.78|690.98|699.09|691.29|698.39|690.59|36
1655325170000|2022-06-15 20:32:50|698.82|691.02|698.82|691.02|699.36|691.56|698.63|690.83|37
1655325180000|2022-06-15 20:33:00|698.65|690.85|697.68|689.88|698.65|690.85|696.76|688.96|39
1655325190000|2022-06-15 20:33:10|697.94|690.14|698.6|690.8|698.81|691.01|697.53|689.73|28
1655325200000|2022-06-15 20:33:20|698.69|690.89|699.65|691.85|700.04|692.24|698.65|690.85|32
1655325210000|2022-06-15 20:33:30|699.69|691.89|699.19|691.39|699.77|691.97|698.97|691.17|30
1655325220000|2022-06-15 20:33:40|699.2|691.4|699.23|691.43|699.76|691.96|699|691.2|29
1655325230000|2022-06-15 20:33:50|699.28|691.48|699.02|691.22|700.04|692.24|699.02|691.22|35
1655325240000|2022-06-15 20:34:00|698.9|691.1|698.84|691.04|699.3|691.5|698.25|690.45|29
1655325250000|2022-06-15 20:34:10|698.89|691.09|698.95|691.15|698.95|691.15|697.97|690.17|34
1655325260000|2022-06-15 20:34:20|698.68|690.88|699.97|692.17|700.16|692.36|698.65|690.85|29
1655325270000|2022-06-15 20:34:30|700.01|692.21|698.99|691.19|700.06|692.26|698.83|691.03|27
1655325280000|2022-06-15 20:34:40|698.93|691.13|699.27|691.47|699.33|691.53|698.75|690.95|26
1655325290000|2022-06-15 20:34:50|699.28|691.48|699.09|691.29|699.4|691.6|699.09|691.29|23
1655325300000|2022-06-15 20:35:00|698.66|690.86|698.97|691.17|699.21|691.41|698.51|690.71|29
1655325310000|2022-06-15 20:35:10|698.88|691.08|699.22|691.42|699.27|691.47|698.46|690.66|30
1655325320000|2022-06-15 20:35:20|699.23|691.43|699.21|691.41|699.59|691.79|699.13|691.33|32
1655325330000|2022-06-15 20:35:30|699.24|691.44|699.33|691.53|699.63|691.83|699.05|691.25|35
1655325340000|2022-06-15 20:35:40|699.27|691.47|700.18|692.38|700.23|692.43|699.22|691.42|31
1655325350000|2022-06-15 20:35:50|700.06|692.26|699.86|692.06|700.06|692.26|699.7|691.9|18
1655325360000|2022-06-15 20:36:00|699.87|692.07|700.87|693.07|700.87|693.07|699.87|692.07|16
1655325370000|2022-06-15 20:36:10|700.92|693.12|701.8|694|701.8|694|700.86|693.06|31
1655325380000|2022-06-15 20:36:20|701.82|694.02|701.93|694.13|702.02|694.22|701.36|693.56|29
1655325390000|2022-06-15 20:36:30|701.88|694.08|701.87|694.07|702.06|694.26|701.36|693.56|32
1655325400000|2022-06-15 20:36:40|701.89|694.09|701.56|693.76|702.15|694.35|701.4|693.6|31
1655325410000|2022-06-15 20:36:50|701.63|693.83|702.6|694.8|702.65|694.85|701.63|693.83|25
1655325420000|2022-06-15 20:37:00|702.65|694.85|702.89|695.09|703.17|695.37|702|694.2|30
1655325430000|2022-06-15 20:37:10|703.19|695.39|702.78|694.98|703.36|695.56|702.15|694.35|35
1655325440000|2022-06-15 20:37:20|702.83|695.03|702.32|694.52|702.83|695.03|701.95|694.15|29
1655325450000|2022-06-15 20:37:30|702.29|694.49|702.34|694.54|703.14|695.34|702.13|694.33|29
1655325460000|2022-06-15 20:37:40|702.6|694.8|702.18|694.38|702.7|694.9|702.03|694.23|31
1655325470000|2022-06-15 20:37:50|702.13|694.33|702.04|694.24|703.05|695.25|702.04|694.24|35
1655325480000|2022-06-15 20:38:00|702|694.2|701.95|694.15|702.39|694.59|701.95|694.15|27
1655325490000|2022-06-15 20:38:10|701.93|694.13|703.01|695.21|703.03|695.23|701.9|694.1|31
1655325500000|2022-06-15 20:38:20|703.02|695.22|703.09|695.29|703.15|695.35|702.79|694.99|24
1655325510000|2022-06-15 20:38:30|703.01|695.21|702.19|694.39|703.09|695.29|702.11|694.31|24
1655325520000|2022-06-15 20:38:40|702.17|694.37|702.1|694.3|702.76|694.96|701.96|694.16|29
1655325530000|2022-06-15 20:38:50|702.06|694.26|702.09|694.29|702.17|694.37|701.91|694.11|17
1655325540000|2022-06-15 20:39:00|702.08|694.28|703.55|695.75|703.55|695.75|701.96|694.16|28
1655325550000|2022-06-15 20:39:10|703.45|695.65|703.79|695.99|704.09|696.29|703|695.2|33
1655325560000|2022-06-15 20:39:20|703.74|695.94|703.47|695.67|703.74|695.94|703.03|695.23|29
1655325570000|2022-06-15 20:39:30|703.43|695.63|702.99|695.19|703.69|695.89|702.85|695.05|30
1655325580000|2022-06-15 20:39:40|702.95|695.15|703.88|696.08|704.1|696.3|702.95|695.15|28
1655325590000|2022-06-15 20:39:50|703.93|696.13|702.26|694.46|703.93|696.13|702.26|694.46|31
1655325600000|2022-06-15 20:40:00|702.29|694.49|702.28|694.48|703.02|695.22|702.23|694.43|25
1655325610000|2022-06-15 20:40:10|702.3|694.5|702.28|694.48|702.81|695.01|702.28|694.48|30
1655325620000|2022-06-15 20:40:20|702.31|694.51|702.3|694.5|702.39|694.59|702.29|694.49|23
1655325630000|2022-06-15 20:40:30|702.29|694.49|702.35|694.55|702.37|694.57|702.17|694.37|11
1655325640000|2022-06-15 20:40:40|702.38|694.58|702.14|694.34|702.38|694.58|702.14|694.34|19
1655325650000|2022-06-15 20:40:50|702.16|694.36|701.98|694.18|702.2|694.4|701.98|694.18|20
1655325660000|2022-06-15 20:41:00|702.07|694.27|701.22|693.42|702.07|694.27|700.53|692.73|29
1655325670000|2022-06-15 20:41:10|701.28|693.48|701.79|693.99|702.19|694.39|701.13|693.33|31
1655325680000|2022-06-15 20:41:20|701.73|693.93|701.62|693.82|702.06|694.26|701.58|693.78|20
1655325690000|2022-06-15 20:41:30|701.59|693.79|702.1|694.3|702.1|694.3|701.31|693.51|19
1655325700000|2022-06-15 20:41:40|702.13|694.33|702.89|695.09|703.11|695.31|702.09|694.29|29
1655325710000|2022-06-15 20:41:50|703.06|695.26|702.88|695.08|703.12|695.32|702.69|694.89|21
1655325720000|2022-06-15 20:42:00|702.72|694.92|703.2|695.4|703.2|695.4|702.38|694.58|24
1655325730000|2022-06-15 20:42:10|703.22|695.42|702.42|694.62|703.22|695.42|701.89|694.09|31
1655325740000|2022-06-15 20:42:20|702.07|694.27|702.69|694.89|702.87|695.07|702.07|694.27|27
1655325750000|2022-06-15 20:42:30|702.62|694.82|702.48|694.68|703.12|695.32|702.12|694.32|31
1655325760000|2022-06-15 20:42:40|702.49|694.69|702.22|694.42|702.52|694.72|702.22|694.42|26
1655325770000|2022-06-15 20:42:50|702.36|694.56|701.41|693.61|702.47|694.67|701.25|693.45|23
1655325780000|2022-06-15 20:43:00|701.35|693.55|702.06|694.26|702.31|694.51|701.25|693.45|25
1655325790000|2022-06-15 20:43:10|702.02|694.22|702.7|694.9|703.13|695.33|702.02|694.22|29
1655325800000|2022-06-15 20:43:20|702.56|694.76|702.81|695.01|703.01|695.21|702.47|694.67|24
1655325810000|2022-06-15 20:43:30|702.77|694.97|702.44|694.64|702.83|695.03|702.4|694.6|27
1655325820000|2022-06-15 20:43:40|702.48|694.68|702.28|694.48|702.48|694.68|701.66|693.86|28
1655325830000|2022-06-15 20:43:50|702.27|694.47|702.14|694.34|702.36|694.56|701.84|694.04|20
1655325840000|2022-06-15 20:44:00|702.23|694.43|702.95|695.15|703.38|695.58|702.16|694.36|29
1655325850000|2022-06-15 20:44:10|703.05|695.25|703.44|695.64|703.44|695.64|702.82|695.02|30
1655325860000|2022-06-15 20:44:20|703.61|695.81|704.79|696.99|704.93|697.13|703.61|695.81|38
1655325870000|2022-06-15 20:44:30|704.72|696.92|704.9|697.1|704.9|697.1|704.56|696.76|27
1655325880000|2022-06-15 20:44:40|705.01|697.21|705.79|697.99|706.33|698.53|704.99|697.19|30
1655325890000|2022-06-15 20:44:50|705.88|698.08|705.9|698.1|706.89|699.09|705.56|697.76|33
1655325900000|2022-06-15 20:45:00|705.95|698.15|707.19|699.39|707.37|699.57|705.27|697.47|36
1655325910000|2022-06-15 20:45:10|707.48|699.68|707.35|699.55|707.68|699.88|707.14|699.34|36
1655325920000|2022-06-15 20:45:20|707.36|699.56|708.8|701|708.94|701.14|707.36|699.56|36
1655325930000|2022-06-15 20:45:30|708.49|700.69|707.95|700.15|708.91|701.11|707.77|699.97|34
1655325940000|2022-06-15 20:45:40|708.16|700.36|707.9|700.1|708.8|701|707.75|699.95|35
1655325950000|2022-06-15 20:45:50|707.92|700.12|707.95|700.15|708.13|700.33|707.2|699.4|34
1655325960000|2022-06-15 20:46:00|707.96|700.16|707.8|700|708.33|700.53|707.32|699.52|34
1655325970000|2022-06-15 20:46:10|707.79|699.99|707.59|699.79|707.79|699.99|707.26|699.46|29
1655325980000|2022-06-15 20:46:20|707.66|699.86|706.35|698.55|707.71|699.91|706.35|698.55|33
1655325990000|2022-06-15 20:46:30|706.46|698.66|706.89|699.09|706.92|699.12|706.16|698.36|32
1655326000000|2022-06-15 20:46:40|706.91|699.11|705.88|698.08|706.91|699.11|705.88|698.08|30
1655326010000|2022-06-15 20:46:50|706.02|698.22|705.26|697.46|706.04|698.24|705.13|697.33|36
1655326020000|2022-06-15 20:47:00|705.29|697.49|704.91|697.11|705.73|697.93|704.58|696.78|35
1655326030000|2022-06-15 20:47:10|704.87|697.07|705.76|697.96|705.86|698.06|704.87|697.07|37
1655326040000|2022-06-15 20:47:20|705.74|697.94|705.04|697.24|706.01|698.21|704.81|697.01|28
1655326050000|2022-06-15 20:47:30|705.28|697.48|704.34|696.54|705.28|697.48|704.24|696.44|29
1655326060000|2022-06-15 20:47:40|704.19|696.39|704.82|697.02|705.03|697.23|704.13|696.33|31
1655326070000|2022-06-15 20:47:50|704.87|697.07|705.88|698.08|705.98|698.18|704.86|697.06|29
1655326080000|2022-06-15 20:48:00|705.79|697.99|707.3|699.5|707.34|699.54|705.61|697.81|30
1655326090000|2022-06-15 20:48:10|707.28|699.48|707.34|699.54|707.37|699.57|706.79|698.99|36
1655326100000|2022-06-15 20:48:20|707.36|699.56|707.77|699.97|707.98|700.18|707|699.2|32
1655326110000|2022-06-15 20:48:30|707.76|699.96|708.27|700.47|708.55|700.75|707.46|699.66|33
1655326120000|2022-06-15 20:48:40|708.25|700.45|708.3|700.5|709.07|701.27|708.08|700.28|29
1655326130000|2022-06-15 20:48:50|708.31|700.51|708.21|700.41|708.39|700.59|707.95|700.15|26
1655326140000|2022-06-15 20:49:00|708.24|700.44|708.07|700.27|708.37|700.57|707.81|700.01|25
1655326150000|2022-06-15 20:49:10|708.06|700.26|707.53|699.73|708.17|700.37|707.53|699.73|30
1655326160000|2022-06-15 20:49:20|707.44|699.64|707.49|699.69|707.68|699.88|707.44|699.64|23
1655326170000|2022-06-15 20:49:30|707.43|699.63|708.38|700.58|708.39|700.59|707.43|699.63|27
1655326180000|2022-06-15 20:49:40|708.37|700.57|707.9|700.1|708.37|700.57|707.4|699.6|31
1655326190000|2022-06-15 20:49:50|707.73|699.93|707.23|699.43|707.94|700.14|707.23|699.43|29
1655326200000|2022-06-15 20:50:00|707.26|699.46|707.25|699.45|707.4|699.6|707.17|699.37|20
1655326210000|2022-06-15 20:50:10|707.31|699.51|705.45|697.65|707.38|699.58|705.41|697.61|24
1655326220000|2022-06-15 20:50:20|705.4|697.6|706.01|698.21|706.01|698.21|705.27|697.47|30
1655326230000|2022-06-15 20:50:30|706.02|698.22|705.99|698.19|706.33|698.53|705.92|698.12|33
1655326240000|2022-06-15 20:50:40|705.91|698.11|706.04|698.24|706.18|698.38|705.64|697.84|19
1655326250000|2022-06-15 20:50:50|706.11|698.31|705.41|697.61|706.24|698.44|705.41|697.61|23
1655326260000|2022-06-15 20:51:00|705.61|697.81|705.1|697.3|705.61|697.81|705.04|697.24|31
1655326270000|2022-06-15 20:51:10|705.14|697.34|705.11|697.31|705.21|697.41|704.89|697.09|20
1655326280000|2022-06-15 20:51:20|705.25|697.45|706.04|698.24|706.04|698.24|705.25|697.45|23
1655326290000|2022-06-15 20:51:30|706.03|698.23|706.65|698.85|706.66|698.86|705.93|698.13|25
1655326300000|2022-06-15 20:51:40|706.5|698.7|706.13|698.33|706.71|698.91|706.07|698.27|27
1655326310000|2022-06-15 20:51:50|706.2|698.4|705.5|697.7|706.44|698.64|705.5|697.7|25
1655326320000|2022-06-15 20:52:00|706.03|698.23|705.72|697.92|706.32|698.52|705.58|697.78|29
1655326330000|2022-06-15 20:52:10|705.71|697.91|705.77|697.97|706.01|698.21|705.7|697.9|26
1655326340000|2022-06-15 20:52:20|706.01|698.21|705.73|697.93|706.05|698.25|705.53|697.73|22
1655326350000|2022-06-15 20:52:30|705.67|697.87|706.07|698.27|706.42|698.62|705.51|697.71|30
1655326360000|2022-06-15 20:52:40|706.08|698.28|706.3|698.5|706.34|698.54|706.03|698.23|26
1655326370000|2022-06-15 20:52:50|706.25|698.45|705.37|697.57|706.28|698.48|705.37|697.57|22
1655326380000|2022-06-15 20:53:00|705.35|697.55|705.14|697.34|705.43|697.63|705.14|697.34|18
1655326390000|2022-06-15 20:53:10|705.26|697.46|705.22|697.42|705.4|697.6|705.08|697.28|26
1655326400000|2022-06-15 20:53:20|705.24|697.44|704.37|696.57|705.24|697.44|704.18|696.38|27
1655326410000|2022-06-15 20:53:30|704.22|696.42|704.63|696.83|704.84|697.04|703.98|696.18|32
1655326420000|2022-06-15 20:53:40|704.6|696.8|704.57|696.77|704.91|697.11|704.23|696.43|30
1655326430000|2022-06-15 20:53:50|704.55|696.75|704.53|696.73|704.56|696.76|704.36|696.56|22
1655326440000|2022-06-15 20:54:00|704.46|696.66|703.9|696.1|704.46|696.66|703.85|696.05|29
1655326450000|2022-06-15 20:54:10|704.09|696.29|703.94|696.14|704.48|696.68|703.94|696.14|21
1655326460000|2022-06-15 20:54:20|704.04|696.24|703.08|695.28|704.28|696.48|703.08|695.28|28
1655326470000|2022-06-15 20:54:30|703.18|695.38|703.31|695.51|703.38|695.58|703.14|695.34|21
1655326480000|2022-06-15 20:54:40|703.27|695.47|704.36|696.56|704.36|696.56|703.27|695.47|29
1655326490000|2022-06-15 20:54:50|704.37|696.57|704.65|696.85|704.82|697.02|704.17|696.37|29
1655326500000|2022-06-15 20:55:00|704.64|696.84|704.72|696.92|704.74|696.94|704.34|696.54|32
1655326510000|2022-06-15 20:55:10|704.76|696.96|704.85|697.05|704.95|697.15|704.45|696.65|32
1655326520000|2022-06-15 20:55:20|705.02|697.22|706.15|698.35|706.15|698.35|704.92|697.12|25
1655326530000|2022-06-15 20:55:30|706.26|698.46|706.23|698.43|706.47|698.67|706.01|698.21|30
1655326540000|2022-06-15 20:55:40|706.3|698.5|706.52|698.72|706.66|698.86|706.04|698.24|28
1655326550000|2022-06-15 20:55:50|706.39|698.59|706.78|698.98|706.79|698.99|706.18|698.38|25
1655326560000|2022-06-15 20:56:00|706.75|698.95|706.33|698.53|706.75|698.95|706.27|698.47|25
1655326570000|2022-06-15 20:56:10|706.32|698.52|706.3|698.5|706.4|698.6|706.14|698.34|28
1655326580000|2022-06-15 20:56:20|706.24|698.44|706.12|698.32|706.24|698.44|706.03|698.23|20
1655326590000|2022-06-15 20:56:30|706.11|698.31|705.42|697.62|706.11|698.31|705.25|697.45|27
1655326600000|2022-06-15 20:56:40|705.38|697.58|706.15|698.35|706.15|698.35|705.18|697.38|27
1655326610000|2022-06-15 20:56:50|706.06|698.26|706.19|698.39|706.35|698.55|706.02|698.22|21
1655326620000|2022-06-15 20:57:00|706.15|698.35|705.95|698.15|706.35|698.55|705.81|698.01|19
1655326630000|2022-06-15 20:57:10|705.83|698.03|704.42|696.62|705.83|698.03|704.4|696.6|23
1655326640000|2022-06-15 20:57:20|704.41|696.61|704.57|696.77|704.61|696.81|704.4|696.6|25
1655326650000|2022-06-15 20:57:30|704.64|696.84|704.37|696.57|704.75|696.95|704.37|696.57|28
1655326660000|2022-06-15 20:57:40|704.36|696.56|704.59|696.79|704.63|696.83|704.32|696.52|19
1655326670000|2022-06-15 20:57:50|704.79|696.99|704.2|696.4|704.84|697.04|704.2|696.4|25
1655326680000|2022-06-15 20:58:00|704.19|696.39|704.13|696.33|704.71|696.91|704.09|696.29|34
1655326690000|2022-06-15 20:58:10|704.23|696.43|702.05|694.25|704.23|696.43|701.87|694.07|36
1655326700000|2022-06-15 20:58:20|702.04|694.24|702.98|695.18|703.05|695.25|702.04|694.24|29
1655326710000|2022-06-15 20:58:30|703|695.2|702.81|695.01|703.12|695.32|702.53|694.73|26
1655326720000|2022-06-15 20:58:40|702.66|694.86|702.65|694.85|702.68|694.88|702.02|694.22|31
1655326730000|2022-06-15 20:58:50|702.64|694.84|702.58|694.78|702.64|694.84|702.2|694.4|24
1655326740000|2022-06-15 20:59:00|702.57|694.77|702.29|694.49|702.71|694.91|702.04|694.24|27
1655326750000|2022-06-15 20:59:10|702.24|694.44|702.33|694.53|702.88|695.08|702.24|694.44|31
1655326760000|2022-06-15 20:59:20|702.4|694.6|702.38|694.58|702.4|694.6|702.03|694.23|30
1655326770000|2022-06-15 20:59:30|702.46|694.66|702.52|694.72|702.73|694.93|702.39|694.59|30
1655326780000|2022-06-15 20:59:40|702.37|694.57|702.22|694.42|702.37|694.57|702.02|694.22|26
1655326790000|2022-06-15 20:59:50|702.21|694.41|702.02|694.22|702.21|694.41|702.01|694.21|15
1655326800000|2022-06-15 21:00:00|702.19|694.39|702.26|694.46|702.26|694.46|702.07|694.27|22
1655326810000|2022-06-15 21:00:10|702.28|694.48|702.95|695.15|703.19|695.39|702.28|694.48|36
1655326820000|2022-06-15 21:00:20|702.68|694.88|703.15|695.35|703.15|695.35|702.6|694.8|22
1655326830000|2022-06-15 21:00:30|703.1|695.3|703.7|695.9|703.7|695.9|703.08|695.28|28
1655326840000|2022-06-15 21:00:40|703.69|695.89|703.74|695.94|703.92|696.12|703.58|695.78|23
1655326850000|2022-06-15 21:00:50|703.77|695.97|704.54|696.74|704.56|696.76|703.77|695.97|22
1655326860000|2022-06-15 21:01:00|704.56|696.76|703.88|696.08|704.56|696.76|703.87|696.07|31
1655326870000|2022-06-15 21:01:10|703.87|696.07|704.46|696.66|704.49|696.69|703.86|696.06|28
1655326880000|2022-06-15 21:01:20|704.47|696.67|704.27|696.47|704.49|696.69|704.24|696.44|28
1655326890000|2022-06-15 21:01:30|704.32|696.52|704.37|696.57|704.38|696.58|704.21|696.41|22
1655326900000|2022-06-15 21:01:40|704.36|696.56|704.23|696.43|704.36|696.56|704.11|696.31|21
1655326910000|2022-06-15 21:01:50|704.22|696.42|704.14|696.34|704.22|696.42|703.96|696.16|26
1655326920000|2022-06-15 21:02:00|703.99|696.19|703.61|695.81|703.99|696.19|703.61|695.81|22
1655326930000|2022-06-15 21:02:10|703.6|695.8|702.34|694.54|703.8|696|702.34|694.54|33
1655326940000|2022-06-15 21:02:20|702.21|694.41|701.92|694.12|702.34|694.54|701.88|694.08|29
1655326950000|2022-06-15 21:02:30|701.9|694.1|701.91|694.11|702.09|694.29|701.68|693.88|32
1655326960000|2022-06-15 21:02:40|701.93|694.13|702.31|694.51|702.44|694.64|701.92|694.12|28
1655326970000|2022-06-15 21:02:50|702.3|694.5|702.59|694.79|702.59|694.79|702.24|694.44|28
1655326980000|2022-06-15 21:03:00|702.58|694.78|702.35|694.55|702.66|694.86|702.35|694.55|28
1655326990000|2022-06-15 21:03:10|702.34|694.54|702.25|694.45|702.37|694.57|702.08|694.28|24
1655327000000|2022-06-15 21:03:20|702.23|694.43|702.58|694.78|702.7|694.9|702.22|694.42|26
1655327010000|2022-06-15 21:03:30|702.59|694.79|702.7|694.9|702.72|694.92|702.32|694.52|27
1655327020000|2022-06-15 21:03:40|702.69|694.89|702.42|694.62|702.69|694.89|702.38|694.58|26
1655327030000|2022-06-15 21:03:50|702.41|694.61|702.26|694.46|702.41|694.61|702.22|694.42|28
1655327040000|2022-06-15 21:04:00|702.27|694.47|702.31|694.51|702.39|694.59|702.18|694.38|27
1655327050000|2022-06-15 21:04:10|702.3|694.5|702.41|694.61|702.7|694.9|702.3|694.5|21
1655327060000|2022-06-15 21:04:20|702.39|694.59|702.53|694.73|702.55|694.75|702.33|694.53|20
1655327070000|2022-06-15 21:04:30|702.51|694.71|703.09|695.29|703.09|695.29|702.39|694.59|31
1655327080000|2022-06-15 21:04:40|703.13|695.33|703.17|695.37|703.19|695.39|702.72|694.92|26
1655327090000|2022-06-15 21:04:50|703.07|695.27|702.94|695.14|703.2|695.4|702.75|694.95|26
1655327100000|2022-06-15 21:05:00|702.93|695.13|703.74|695.94|703.76|695.96|702.87|695.07|25
1655327110000|2022-06-15 21:05:10|703.76|695.96|704.1|696.3|704.45|696.65|703.76|695.96|30
1655327120000|2022-06-15 21:05:20|704.02|696.22|703.1|695.3|704.11|696.31|703.1|695.3|27
1655327130000|2022-06-15 21:05:30|703.09|695.29|702.91|695.11|703.11|695.31|702.91|695.11|20
1655327140000|2022-06-15 21:05:40|702.9|695.1|702.41|694.61|702.9|695.1|702.35|694.55|29
1655327150000|2022-06-15 21:05:50|702.4|694.6|703.2|695.4|703.22|695.42|702.36|694.56|29
1655327160000|2022-06-15 21:06:00|703.19|695.39|702.88|695.08|703.25|695.45|702.88|695.08|28
1655327170000|2022-06-15 21:06:10|702.84|695.04|702.73|694.93|702.85|695.05|702.72|694.92|23
1655327180000|2022-06-15 21:06:20|702.71|694.91|703.21|695.41|703.21|695.41|702.71|694.91|29
1655327190000|2022-06-15 21:06:30|703.24|695.44|704.22|696.42|704.24|696.44|703.22|695.42|27
1655327200000|2022-06-15 21:06:40|704.24|696.44|705.19|697.39|705.24|697.44|704.24|696.44|30
1655327210000|2022-06-15 21:06:50|705.2|697.4|704.78|696.98|705.32|697.52|704.78|696.98|28
1655327220000|2022-06-15 21:07:00|704.77|696.97|704.83|697.03|705.13|697.33|704.74|696.94|24
1655327230000|2022-06-15 21:07:10|704.81|697.01|704.64|696.84|705.06|697.26|704.64|696.84|23
1655327240000|2022-06-15 21:07:20|704.51|696.71|704.18|696.38|704.51|696.71|704.03|696.23|27
1655327250000|2022-06-15 21:07:30|704.17|696.37|704.04|696.24|704.24|696.44|704|696.2|26
1655327260000|2022-06-15 21:07:40|704.22|696.42|704.29|696.49|704.29|696.49|704.05|696.25|19
1655327270000|2022-06-15 21:07:50|704.3|696.5|704.36|696.56|704.64|696.84|704.3|696.5|21
1655327280000|2022-06-15 21:08:00|704.35|696.55|704.22|696.42|704.37|696.57|704.1|696.3|18
1655327290000|2022-06-15 21:08:10|704.21|696.41|705.29|697.49|705.32|697.52|704.12|696.32|30
1655327300000|2022-06-15 21:08:20|705.3|697.5|705.29|697.49|705.64|697.84|705.01|697.21|30
1655327310000|2022-06-15 21:08:30|705.3|697.5|705.34|697.54|705.46|697.66|705.3|697.5|24
1655327320000|2022-06-15 21:08:40|705.37|697.57|705.3|697.5|705.37|697.57|705.03|697.23|26
1655327330000|2022-06-15 21:08:50|705.29|697.49|705.2|697.4|705.3|697.5|705.17|697.37|12
1655327340000|2022-06-15 21:09:00|705.23|697.43|707.12|699.32|707.12|699.32|705.23|697.43|28
1655327350000|2022-06-15 21:09:10|707.13|699.33|707.13|699.33|707.33|699.53|706.97|699.17|26
1655327360000|2022-06-15 21:09:20|707.12|699.32|706.78|698.98|707.12|699.32|706.47|698.67|18
1655327370000|2022-06-15 21:09:30|706.79|698.99|706.95|699.15|707.04|699.24|706.75|698.95|26
1655327380000|2022-06-15 21:09:40|706.93|699.13|707.74|699.94|707.75|699.95|706.93|699.13|25
1655327390000|2022-06-15 21:09:50|707.76|699.96|707.99|700.19|708.09|700.29|707.76|699.96|28
1655327400000|2022-06-15 21:10:00|707.87|700.07|707.94|700.14|707.95|700.15|707.67|699.87|23
1655327410000|2022-06-15 21:10:10|708.02|700.22|707.45|699.65|708.03|700.23|707.26|699.46|28
1655327420000|2022-06-15 21:10:20|707.52|699.72|707.3|699.5|707.52|699.72|707.29|699.49|21
1655327430000|2022-06-15 21:10:30|707.21|699.41|707.55|699.75|707.6|699.8|707.17|699.37|25
1655327440000|2022-06-15 21:10:40|707.54|699.74|709.19|701.39|709.19|701.39|707.53|699.73|35
1655327450000|2022-06-15 21:10:50|709.21|701.41|709.37|701.57|709.4|701.6|709.21|701.41|26
1655327460000|2022-06-15 21:11:00|709.36|701.56|708.4|700.6|709.36|701.56|708.34|700.54|29
1655327470000|2022-06-15 21:11:10|708.39|700.59|708.37|700.57|708.43|700.63|708.22|700.42|20
1655327480000|2022-06-15 21:11:20|708.36|700.56|708.24|700.44|708.4|700.6|708.1|700.3|26
1655327490000|2022-06-15 21:11:30|707.81|700.01|707.08|699.28|707.81|700.01|706.91|699.11|27
1655327500000|2022-06-15 21:11:40|707.11|699.31|707.31|699.51|707.31|699.51|706.44|698.64|27
1655327510000|2022-06-15 21:11:50|707.32|699.52|707.27|699.47|707.52|699.72|707.26|699.46|18
1655327520000|2022-06-15 21:12:00|707.26|699.46|707.25|699.45|707.32|699.52|707.16|699.36|24
1655327530000|2022-06-15 21:12:10|707.3|699.5|707.94|700.14|708.02|700.22|707.3|699.5|28
1655327540000|2022-06-15 21:12:20|707.85|700.05|708.56|700.76|708.56|700.76|707.85|700.05|25
1655327550000|2022-06-15 21:12:30|708.63|700.83|708.16|700.36|708.65|700.85|708.16|700.36|26
1655327560000|2022-06-15 21:12:40|708.1|700.3|708.15|700.35|708.33|700.53|707.98|700.18|22
1655327570000|2022-06-15 21:12:50|708.14|700.34|708.06|700.26|708.31|700.51|708.04|700.24|23
1655327580000|2022-06-15 21:13:00|708.05|700.25|708.38|700.58|708.38|700.58|707.83|700.03|23
1655327590000|2022-06-15 21:13:10|708.36|700.56|709.12|701.32|709.16|701.36|708.3|700.5|26
1655327600000|2022-06-15 21:13:20|709.16|701.36|709.28|701.48|709.34|701.54|709.03|701.23|24
1655327610000|2022-06-15 21:13:30|709.24|701.44|708.51|700.71|709.24|701.44|708.4|700.6|29
1655327620000|2022-06-15 21:13:40|708.31|700.51|708.38|700.58|708.39|700.59|708.05|700.25|22
1655327630000|2022-06-15 21:13:50|708.29|700.49|707.42|699.62|708.32|700.52|707.42|699.62|25
1655327640000|2022-06-15 21:14:00|707.41|699.61|707.36|699.56|707.47|699.67|707.28|699.48|19
1655327650000|2022-06-15 21:14:10|707.29|699.49|707.38|699.58|707.8|700|707.25|699.45|22
1655327660000|2022-06-15 21:14:20|707.39|699.59|707.16|699.36|707.48|699.68|707.11|699.31|24
1655327670000|2022-06-15 21:14:30|707.34|699.54|707.31|699.51|707.53|699.73|706.73|698.93|25
1655327680000|2022-06-15 21:14:40|707.25|699.45|707.33|699.53|707.37|699.57|707.18|699.38|25
1655327690000|2022-06-15 21:14:50|707.37|699.57|707.98|700.18|708.02|700.22|707.37|699.57|21
1655327700000|2022-06-15 21:15:00|708.04|700.24|708.19|700.39|708.28|700.48|707.97|700.17|18
1655327710000|2022-06-15 21:15:10|708.15|700.35|708.1|700.3|708.29|700.49|708.08|700.28|21
1655327720000|2022-06-15 21:15:20|708.19|700.39|707.56|699.76|708.19|700.39|707.5|699.7|21
1655327730000|2022-06-15 21:15:30|707.55|699.75|707.28|699.48|707.55|699.75|707.28|699.48|19
1655327740000|2022-06-15 21:15:40|707.26|699.46|707.55|699.75|707.66|699.86|707.26|699.46|22
1655327750000|2022-06-15 21:15:50|707.67|699.87|708.3|700.5|708.3|700.5|707.51|699.71|19
1655327760000|2022-06-15 21:16:00|708.21|700.41|707.48|699.68|708.22|700.42|707.47|699.67|23
1655327770000|2022-06-15 21:16:10|707.38|699.58|707.78|699.98|707.8|700|707.35|699.55|31
1655327780000|2022-06-15 21:16:20|707.79|699.99|707.51|699.71|707.83|700.03|707.51|699.71|23
1655327790000|2022-06-15 21:16:30|707.52|699.72|707.56|699.76|707.73|699.93|707.47|699.67|24
1655327800000|2022-06-15 21:16:40|707.55|699.75|707.94|700.14|708.16|700.36|707.45|699.65|29
1655327810000|2022-06-15 21:16:50|707.93|700.13|708.15|700.35|708.25|700.45|707.83|700.03|16
1655327820000|2022-06-15 21:17:00|708.06|700.26|708.89|701.09|708.89|701.09|708.06|700.26|11
1655327830000|2022-06-15 21:17:10|708.93|701.13|708.93|701.13|708.98|701.18|708.54|700.74|24
1655327840000|2022-06-15 21:17:20|708.9|701.1|708.87|701.07|708.96|701.16|708.84|701.04|13
1655327850000|2022-06-15 21:17:30|708.93|701.13|708.92|701.12|709|701.2|708.89|701.09|14
1655327860000|2022-06-15 21:17:40|708.9|701.1|709.2|701.4|709.22|701.42|708.9|701.1|17
1655327870000|2022-06-15 21:17:50|709.09|701.29|709.05|701.25|709.19|701.39|708.95|701.15|18
1655327880000|2022-06-15 21:18:00|709.02|701.22|709.05|701.25|709.08|701.28|709.02|701.22|10
1655327890000|2022-06-15 21:18:10|709.08|701.28|709.02|701.22|709.08|701.28|709.02|701.22|3
1655327900000|2022-06-15 21:18:20|709.05|701.25|709.14|701.34|709.28|701.48|708.77|700.97|14
1655327910000|2022-06-15 21:18:30|709.16|701.36|708.88|701.08|709.16|701.36|708.86|701.06|14
1655327920000|2022-06-15 21:18:40|708.93|701.13|707.58|699.78|709.05|701.25|707.58|699.78|23
1655327930000|2022-06-15 21:18:50|707.57|699.77|707.05|699.25|707.87|700.07|706.96|699.16|18
1655327940000|2022-06-15 21:19:00|707.46|699.66|707.3|699.5|707.46|699.66|707.18|699.38|25
1655327950000|2022-06-15 21:19:10|707.35|699.55|707.3|699.5|707.43|699.63|706.79|698.99|20
1655327960000|2022-06-15 21:19:20|707.29|699.49|708.11|700.31|708.25|700.45|707.24|699.44|29
1655327970000|2022-06-15 21:19:30|708.06|700.26|708.15|700.35|708.25|700.45|707.8|700|28
1655327980000|2022-06-15 21:19:40|708.16|700.36|708.22|700.42|708.23|700.43|707.87|700.07|18
1655327990000|2022-06-15 21:19:50|708.25|700.45|708.29|700.49|708.37|700.57|708.2|700.4|23
1655328000000|2022-06-15 21:20:00|708.35|700.55|708.27|700.47|708.46|700.66|708.24|700.44|20
1655328010000|2022-06-15 21:20:10|708.26|700.46|708.15|700.35|708.27|700.47|708.12|700.32|20
1655328020000|2022-06-15 21:20:20|708.18|700.38|708.33|700.53|708.33|700.53|708.15|700.35|18
1655328030000|2022-06-15 21:20:30|708.34|700.54|708.33|700.53|708.34|700.54|708.3|700.5|12
1655328040000|2022-06-15 21:20:40|708.44|700.64|709.33|701.53|709.38|701.58|708.44|700.64|13
1655328050000|2022-06-15 21:20:50|709.38|701.58|709.82|702.02|709.82|702.02|708.87|701.07|20
1655328060000|2022-06-15 21:21:00|709.85|702.05|710.48|702.68|710.48|702.68|709.84|702.04|17
1655328070000|2022-06-15 21:21:10|710.51|702.71|711.17|703.37|711.44|703.64|710.51|702.71|31
1655328080000|2022-06-15 21:21:20|711.3|703.5|711.15|703.35|711.3|703.5|711.14|703.34|14
1655328090000|2022-06-15 21:21:30|711.16|703.36|712.05|704.25|712.05|704.25|711.16|703.36|19
1655328100000|2022-06-15 21:21:40|712.08|704.28|711.74|703.94|712.08|704.28|711.69|703.89|10
1655328110000|2022-06-15 21:21:50|711.77|703.97|713.06|705.26|713.06|705.26|711.71|703.91|23
1655328120000|2022-06-15 21:22:00|712.92|705.12|712|704.2|712.92|705.12|711.91|704.11|29
1655328130000|2022-06-15 21:22:10|712.01|704.21|711.94|704.14|712.26|704.46|711.78|703.98|18
1655328140000|2022-06-15 21:22:20|712.02|704.22|711.28|703.48|712.04|704.24|711.19|703.39|12
1655328150000|2022-06-15 21:22:30|711.18|703.38|711.16|703.36|711.43|703.63|711.11|703.31|14
1655328160000|2022-06-15 21:22:40|711.05|703.25|711.36|703.56|711.39|703.59|710.9|703.1|23
1655328170000|2022-06-15 21:22:50|711.34|703.54|711.02|703.22|711.35|703.55|710.96|703.16|26
1655328180000|2022-06-15 21:23:00|711.01|703.21|710.83|703.03|711.18|703.38|710.83|703.03|23
1655328190000|2022-06-15 21:23:10|710.81|703.01|710.72|702.92|710.95|703.15|710.52|702.72|21
1655328200000|2022-06-15 21:23:20|710.7|702.9|710.45|702.65|710.94|703.14|710.28|702.48|24
1655328210000|2022-06-15 21:23:30|710.42|702.62|711.14|703.34|711.17|703.37|710.37|702.57|29
1655328220000|2022-06-15 21:23:40|711.15|703.35|711.08|703.28|711.35|703.55|710.91|703.11|27
1655328230000|2022-06-15 21:23:50|710.98|703.18|710.35|702.55|710.98|703.18|710.28|702.48|17
1655328240000|2022-06-15 21:24:00|710.38|702.58|710.62|702.82|710.91|703.11|710.36|702.56|20
1655328250000|2022-06-15 21:24:10|710.65|702.85|710.94|703.14|710.96|703.16|710.65|702.85|10
1655328260000|2022-06-15 21:24:20|710.98|703.18|710.93|703.13|710.98|703.18|710.77|702.97|3
1655328270000|2022-06-15 21:24:30|710.95|703.15|711.07|703.27|711.1|703.3|710.95|703.15|6
1655328280000|2022-06-15 21:24:40|711.05|703.25|710.92|703.12|711.17|703.37|710.71|702.91|17
1655328290000|2022-06-15 21:24:50|710.93|703.13|710.29|702.49|710.93|703.13|710.28|702.48|19
1655328300000|2022-06-15 21:25:00|710.22|702.42|710.31|702.51|710.31|702.51|710.22|702.42|8
1655328310000|2022-06-15 21:25:10|710.28|702.48|710.34|702.54|710.34|702.54|710.27|702.47|6
1655328320000|2022-06-15 21:25:20|709.93|702.13|710.21|702.41|710.39|702.59|709.93|702.13|20
1655328330000|2022-06-15 21:25:30|710.32|702.52|711.07|703.27|711.18|703.38|710.21|702.41|24
1655328340000|2022-06-15 21:25:40|711.08|703.28|712.12|704.32|712.18|704.38|711.08|703.28|21
1655328350000|2022-06-15 21:25:50|712.1|704.3|711.39|703.59|712.1|704.3|711.31|703.51|26
1655328360000|2022-06-15 21:26:00|711.37|703.57|711.35|703.55|711.39|703.59|711.32|703.52|17
1655328370000|2022-06-15 21:26:10|711.36|703.56|711.38|703.58|711.4|703.6|711.33|703.53|14
1655328380000|2022-06-15 21:26:20|711.37|703.57|711.37|703.57|711.42|703.62|711.35|703.55|6
1655328390000|2022-06-15 21:26:30|711.38|703.58|712.11|704.31|712.12|704.32|711.23|703.43|17
1655328400000|2022-06-15 21:26:40|712.12|704.32|711.98|704.18|712.56|704.76|711.98|704.18|31
1655328410000|2022-06-15 21:26:50|711.97|704.17|711.47|703.67|711.97|704.17|711.47|703.67|10
1655328420000|2022-06-15 21:27:00|711.46|703.66|711.43|703.63|711.46|703.66|711.42|703.62|9
1655328430000|2022-06-15 21:27:10|711.42|703.62|711.44|703.64|711.46|703.66|711.42|703.62|7
1655328440000|2022-06-15 21:27:20|711.45|703.65|711.47|703.67|711.59|703.79|711.43|703.63|17
1655328450000|2022-06-15 21:27:30|711.46|703.66|711.81|704.01|712.11|704.31|711.35|703.55|17
1655328460000|2022-06-15 21:27:40|711.99|704.19|711.42|703.62|712.12|704.32|711.4|703.6|18
1655328470000|2022-06-15 21:27:50|711.44|703.64|711.48|703.68|711.48|703.68|711.41|703.61|9
1655328480000|2022-06-15 21:28:00|711.57|703.77|712|704.2|712.01|704.21|711.48|703.68|12
1655328490000|2022-06-15 21:28:10|711.99|704.19|711.61|703.81|711.99|704.19|711.61|703.81|16
1655328500000|2022-06-15 21:28:20|711.62|703.82|711.54|703.74|711.62|703.82|711.49|703.69|12
1655328510000|2022-06-15 21:28:30|711.53|703.73|711.49|703.69|711.54|703.74|711.45|703.65|17
1655328520000|2022-06-15 21:28:40|711.3|703.5|711.25|703.45|711.39|703.59|711.15|703.35|15
1655328530000|2022-06-15 21:28:50|711.32|703.52|711.3|703.5|711.34|703.54|711.26|703.46|7
1655328540000|2022-06-15 21:29:00|711.32|703.52|711.27|703.47|711.32|703.52|711.27|703.47|2
1655328550000|2022-06-15 21:29:10|711.29|703.49|711.39|703.59|711.42|703.62|711.29|703.49|14
1655328560000|2022-06-15 21:29:20|711.41|703.61|711.36|703.56|711.41|703.61|711.19|703.39|10
1655328570000|2022-06-15 21:29:30|711.35|703.55|711.27|703.47|711.35|703.55|711.27|703.47|3
1655328580000|2022-06-15 21:29:40|711.22|703.42|711.28|703.48|711.3|703.5|711.22|703.42|5
1655328590000|2022-06-15 21:29:50|711.27|703.47|711.28|703.48|711.28|703.48|711.25|703.45|6
1655328600000|2022-06-15 21:30:00|711.26|703.46|710.52|702.72|711.26|703.46|710.46|702.66|7
1655328610000|2022-06-15 21:30:10|710.48|702.68|710.48|702.68|710.49|702.69|710.48|702.68|7
1655328620000|2022-06-15 21:30:20|710.49|702.69|710.49|702.69|710.49|702.69|710.46|702.66|4
1655328630000|2022-06-15 21:30:30|710.48|702.68|710.46|702.66|710.49|702.69|710.46|702.66|3
1655328640000|2022-06-15 21:30:40|710.45|702.65|710.45|702.65|710.5|702.7|710.45|702.65|3
1655328660000|2022-06-15 21:31:00|710.32|702.52|710.42|702.62|710.49|702.69|710.32|702.52|6
1655328670000|2022-06-15 21:31:10|710.41|702.61|710.4|702.6|710.41|702.61|710.38|702.58|6
1655328680000|2022-06-15 21:31:20|710.48|702.68|711.07|703.27|711.07|703.27|710.47|702.67|14
1655328690000|2022-06-15 21:31:30|711.22|703.42|711.06|703.26|711.22|703.42|710.94|703.14|17
1655328700000|2022-06-15 21:31:40|710.98|703.18|711.31|703.51|711.45|703.65|710.96|703.16|14
1655328710000|2022-06-15 21:31:50|711.3|703.5|711.14|703.34|711.32|703.52|711.09|703.29|14
1655328720000|2022-06-15 21:32:00|711.11|703.31|711.03|703.23|711.17|703.37|710.93|703.13|22
1655328730000|2022-06-15 21:32:10|711|703.2|711.34|703.54|711.34|703.54|710.99|703.19|7
1655328740000|2022-06-15 21:32:20|711.33|703.53|711.33|703.53|711.34|703.54|711.33|703.53|3
1655328750000|2022-06-15 21:32:30|711.3|703.5|711.3|703.5|711.32|703.52|711.3|703.5|3
1655328760000|2022-06-15 21:32:40|711.32|703.52|711.3|703.5|711.36|703.56|711.3|703.5|6
1655328780000|2022-06-15 21:33:00|711.33|703.53|711.34|703.54|711.34|703.54|711.25|703.45|4
1655328800000|2022-06-15 21:33:20|711.28|703.48|711.28|703.48|711.28|703.48|711.28|703.48|1
1655328810000|2022-06-15 21:33:30|711.26|703.46|711.22|703.42|711.26|703.46|711.22|703.42|2
1655328820000|2022-06-15 21:33:40|711.28|703.48|711.19|703.39|711.28|703.48|711.19|703.39|8
1655328830000|2022-06-15 21:33:50|711.26|703.46|711.26|703.46|711.26|703.46|711.26|703.46|1
1655328840000|2022-06-15 21:34:00|711.18|703.38|711.22|703.42|711.22|703.42|711.13|703.33|3
1655328860000|2022-06-15 21:34:20|711.17|703.37|711.05|703.25|711.17|703.37|711.05|703.25|4
1655328870000|2022-06-15 21:34:30|711.01|703.21|710.49|702.69|711.01|703.21|710.45|702.65|7
1655328880000|2022-06-15 21:34:40|710.67|702.87|711.22|703.42|711.22|703.42|710.49|702.69|10
1655328890000|2022-06-15 21:34:50|711.15|703.35|711.1|703.3|711.24|703.44|710.95|703.15|18
1655328900000|2022-06-15 21:35:00|711.12|703.32|711.26|703.46|711.3|703.5|711.12|703.32|7
1655328910000|2022-06-15 21:35:10|711.11|703.31|711.76|703.96|711.79|703.99|710.96|703.16|22
1655328920000|2022-06-15 21:35:20|711.86|704.06|712.08|704.28|712.17|704.37|711.71|703.91|19
1655328930000|2022-06-15 21:35:30|711.92|704.12|712.1|704.3|712.21|704.41|711.92|704.12|18
1655328940000|2022-06-15 21:35:40|712.19|704.39|712.46|704.66|712.46|704.66|712.15|704.35|13
1655328950000|2022-06-15 21:35:50|712.49|704.69|712.81|705.01|712.81|705.01|712.19|704.39|14
1655328960000|2022-06-15 21:36:00|712.8|705|713.65|705.85|713.77|705.97|712.77|704.97|19
1655328970000|2022-06-15 21:36:10|713.89|706.09|713.57|705.77|713.94|706.14|713.38|705.58|18
1655328980000|2022-06-15 21:36:20|713.59|705.79|713.35|705.55|713.59|705.79|713.35|705.55|17
1655328990000|2022-06-15 21:36:30|713.41|705.61|713.35|705.55|713.49|705.69|713.35|705.55|7
1655329000000|2022-06-15 21:36:40|713.39|705.59|713.33|705.53|713.39|705.59|713.33|705.53|5
1655329010000|2022-06-15 21:36:50|713.36|705.56|713.3|705.5|713.36|705.56|713.18|705.38|21
1655329020000|2022-06-15 21:37:00|713.33|705.53|713.19|705.39|713.36|705.56|713.19|705.39|15
1655329030000|2022-06-15 21:37:10|713.16|705.36|713.13|705.33|713.16|705.36|712.81|705.01|21
1655329040000|2022-06-15 21:37:20|713.15|705.35|713.28|705.48|713.28|705.48|713.13|705.33|13
1655329050000|2022-06-15 21:37:30|713.33|705.53|714.12|706.32|714.12|706.32|713.12|705.32|25
1655329060000|2022-06-15 21:37:40|714.04|706.24|714.13|706.33|714.36|706.56|713.94|706.14|25
1655329070000|2022-06-15 21:37:50|713.93|706.13|714.4|706.6|714.42|706.62|713.91|706.11|30
1655329080000|2022-06-15 21:38:00|714.37|706.57|714.42|706.62|714.43|706.63|714.33|706.53|15
1655329090000|2022-06-15 21:38:10|714.46|706.66|714.8|707|714.8|707|714.42|706.62|20
1655329100000|2022-06-15 21:38:20|715.06|707.26|715.09|707.29|715.2|707.4|714.12|706.32|30
1655329110000|2022-06-15 21:38:30|714.98|707.18|715.87|708.07|715.87|708.07|714.86|707.06|26
1655329120000|2022-06-15 21:38:40|715.73|707.93|715.74|707.94|715.91|708.11|715.73|707.93|11
1655329130000|2022-06-15 21:38:50|715.72|707.92|715.72|707.92|715.75|707.95|715.62|707.82|11
1655329140000|2022-06-15 21:39:00|715.73|707.93|716.12|708.32|716.24|708.44|715.73|707.93|16
1655329150000|2022-06-15 21:39:10|716.23|708.43|716.21|708.41|716.32|708.52|716.12|708.32|18
1655329160000|2022-06-15 21:39:20|716.17|708.37|716.11|708.31|716.17|708.37|715.95|708.15|13
1655329170000|2022-06-15 21:39:30|716.1|708.3|716.11|708.31|716.11|708.31|716.09|708.29|3
1655329180000|2022-06-15 21:39:40|716.12|708.32|716.35|708.55|716.37|708.57|716.12|708.32|15
1655329190000|2022-06-15 21:39:50|715.99|708.19|717.18|709.38|717.18|709.38|715.99|708.19|18
1655329200000|2022-06-15 21:40:00|717.04|709.24|717.7|709.9|718.01|710.21|717.04|709.24|17
1655329210000|2022-06-15 21:40:10|717.68|709.88|718.35|710.55|718.35|710.55|717.67|709.87|19
1655329220000|2022-06-15 21:40:20|719.33|711.53|719.82|712.02|719.87|712.07|718.26|710.46|18
1655329230000|2022-06-15 21:40:30|719.87|712.07|719.21|711.41|719.92|712.12|719.21|711.41|18
1655329240000|2022-06-15 21:40:40|719.46|711.66|720.06|712.26|720.46|712.66|719.07|711.27|26
1655329250000|2022-06-15 21:40:50|720.24|712.44|720.2|712.4|720.25|712.45|720.14|712.34|27
1655329260000|2022-06-15 21:41:00|720.34|712.54|719.76|711.96|720.34|712.54|719.76|711.96|31
1655329270000|2022-06-15 21:41:10|719.78|711.98|720.16|712.36|720.36|712.56|719.78|711.98|17
1655329280000|2022-06-15 21:41:20|720.14|712.34|720.1|712.3|720.41|712.61|720.05|712.25|24
1655329290000|2022-06-15 21:41:30|720.39|712.59|720.23|712.43|720.4|712.6|720.06|712.26|11
1655329300000|2022-06-15 21:41:40|720.36|712.56|721.08|713.28|721.09|713.29|720.36|712.56|12
1655329310000|2022-06-15 21:41:50|721.04|713.24|721.24|713.44|722|714.2|720.99|713.19|31
1655329320000|2022-06-15 21:42:00|721.27|713.47|721.15|713.35|722.06|714.26|721.15|713.35|19
1655329330000|2022-06-15 21:42:10|721.4|713.6|720.51|712.71|721.4|713.6|720.49|712.69|23
1655329340000|2022-06-15 21:42:20|720.32|712.52|720.48|712.68|720.48|712.68|720.17|712.37|10
1655329350000|2022-06-15 21:42:30|720.27|712.47|720.13|712.33|720.48|712.68|720.13|712.33|8
1655329360000|2022-06-15 21:42:40|720.24|712.44|719.36|711.56|720.32|712.52|719.34|711.54|21
1655329370000|2022-06-15 21:42:50|719.4|711.6|719.49|711.69|719.73|711.93|719.33|711.53|20
1655329380000|2022-06-15 21:43:00|719.44|711.64|718.92|711.12|719.65|711.85|718.92|711.12|20
1655329390000|2022-06-15 21:43:10|718.91|711.11|718.11|710.31|718.91|711.11|718.11|710.31|17
1655329400000|2022-06-15 21:43:20|718.19|710.39|718.48|710.68|718.5|710.7|718.1|710.3|15
1655329410000|2022-06-15 21:43:30|718.46|710.66|718.29|710.49|718.49|710.69|718.1|710.3|22
1655329420000|2022-06-15 21:43:40|718.31|710.51|718.11|710.31|718.31|710.51|718.09|710.29|11
1655329430000|2022-06-15 21:43:50|718.13|710.33|718.14|710.34|718.15|710.35|718.11|710.31|13
1655329440000|2022-06-15 21:44:00|718.13|710.33|718.01|710.21|718.33|710.53|718|710.2|15
1655329450000|2022-06-15 21:44:10|717.99|710.19|717.55|709.75|718.08|710.28|717.55|709.75|12
1655329460000|2022-06-15 21:44:20|717.41|709.61|717.57|709.77|717.78|709.98|717.41|709.61|13
1655329470000|2022-06-15 21:44:30|717.48|709.68|717.46|709.66|717.56|709.76|717.46|709.66|5
1655329480000|2022-06-15 21:44:40|717.44|709.64|717.44|709.64|717.44|709.64|717.44|709.64|1
1655329490000|2022-06-15 21:44:50|717.4|709.6|717.35|709.55|717.4|709.6|717.35|709.55|3
1655329500000|2022-06-15 21:45:00|717.21|709.41|718.67|710.87|718.72|710.92|717.21|709.41|29
1655329510000|2022-06-15 21:45:10|718.24|710.44|718.32|710.52|718.97|711.17|718.19|710.39|23
1655329520000|2022-06-15 21:45:20|718.24|710.44|717.92|710.12|718.24|710.44|717.48|709.68|18
1655329530000|2022-06-15 21:45:30|717.91|710.11|718.07|710.27|718.07|710.27|717.67|709.87|27
1655329540000|2022-06-15 21:45:40|718.09|710.29|718.39|710.59|718.39|710.59|717.92|710.12|20
1655329550000|2022-06-15 21:45:50|718.36|710.56|718.26|710.46|718.39|710.59|717.66|709.86|16
1655329560000|2022-06-15 21:46:00|718.29|710.49|718.24|710.44|718.47|710.67|718.24|710.44|19
1655329570000|2022-06-15 21:46:10|718.27|710.47|718.36|710.56|718.36|710.56|718.27|710.47|7
1655329580000|2022-06-15 21:46:20|718.3|710.5|718.55|710.75|718.55|710.75|718.3|710.5|10
1655329590000|2022-06-15 21:46:30|718.61|710.81|718.75|710.95|719.12|711.32|718.5|710.7|15
1655329600000|2022-06-15 21:46:40|719.11|711.31|718.86|711.06|719.19|711.39|718.72|710.92|23
1655329610000|2022-06-15 21:46:50|719.09|711.29|719.71|711.91|720.08|712.28|718.83|711.03|32
1655329620000|2022-06-15 21:47:00|719.72|711.92|720.07|712.27|720.31|712.51|719.72|711.92|21
1655329630000|2022-06-15 21:47:10|720.11|712.31|720.15|712.35|720.28|712.48|720|712.2|17
1655329640000|2022-06-15 21:47:20|720.16|712.36|720.12|712.32|720.19|712.39|720.12|712.32|5
1655329650000|2022-06-15 21:47:30|720.32|712.52|720.01|712.21|720.32|712.52|720.01|712.21|5
1655329660000|2022-06-15 21:47:40|720.03|712.23|720.17|712.37|720.26|712.46|720|712.2|9
1655329670000|2022-06-15 21:47:50|720.11|712.31|720.38|712.58|720.38|712.58|720.11|712.31|7
1655329680000|2022-06-15 21:48:00|720.32|712.52|720.39|712.59|720.43|712.63|719.96|712.16|16
1655329690000|2022-06-15 21:48:10|720.4|712.6|721.13|713.33|721.21|713.41|720.03|712.23|24
1655329700000|2022-06-15 21:48:20|721.15|713.35|720.55|712.75|721.15|713.35|720.47|712.67|16
1655329710000|2022-06-15 21:48:30|720.53|712.73|718.84|711.04|720.59|712.79|718.66|710.86|34
1655329720000|2022-06-15 21:48:40|718.83|711.03|718.24|710.44|719.32|711.52|718.2|710.4|29
1655329730000|2022-06-15 21:48:50|718.18|710.38|718.28|710.48|718.35|710.55|718.12|710.32|29
1655329740000|2022-06-15 21:49:00|718.34|710.54|719.22|711.42|719.22|711.42|718.13|710.33|28
1655329750000|2022-06-15 21:49:10|719.23|711.43|719.6|711.8|719.72|711.92|719.22|711.42|20
1655329760000|2022-06-15 21:49:20|719.62|711.82|720.11|712.31|720.31|712.51|719.47|711.67|24
1655329770000|2022-06-15 21:49:30|719.75|711.95|720.05|712.25|720.14|712.34|719.75|711.95|26
1655329780000|2022-06-15 21:49:40|720.07|712.27|719.31|711.51|720.07|712.27|719.31|711.51|20
1655329790000|2022-06-15 21:49:50|719.29|711.49|719.59|711.79|719.59|711.79|719.29|711.49|16
1655329800000|2022-06-15 21:50:00|719.64|711.84|720.45|712.65|720.59|712.79|719.64|711.84|22
1655329810000|2022-06-15 21:50:10|720.47|712.67|723.01|715.21|723.01|715.21|720.38|712.58|35
1655329820000|2022-06-15 21:50:20|723|715.2|722.63|714.83|724.02|716.22|722.63|714.83|32
1655329830000|2022-06-15 21:50:30|722.65|714.85|723.59|715.79|724.24|716.44|722.65|714.85|25
1655329840000|2022-06-15 21:50:40|723.64|715.84|723.63|715.83|724.25|716.45|723.32|715.52|34
1655329850000|2022-06-15 21:50:50|723.69|715.89|723.65|715.85|724.12|716.32|723.31|715.51|27
1655329860000|2022-06-15 21:51:00|723.67|715.87|724.08|716.28|724.09|716.29|723.65|715.85|12
1655329870000|2022-06-15 21:51:10|724.09|716.29|723.92|716.12|724.29|716.49|723.38|715.58|29
1655329880000|2022-06-15 21:51:20|723.9|716.1|724.24|716.44|724.44|716.64|723.9|716.1|27
1655329890000|2022-06-15 21:51:30|724.41|716.61|724.34|716.54|724.46|716.66|723.87|716.07|29
1655329900000|2022-06-15 21:51:40|724.33|716.53|724.33|716.53|724.47|716.67|724.33|716.53|18
1655329910000|2022-06-15 21:51:50|724.38|716.58|723.1|715.3|724.38|716.58|723.1|715.3|21
1655329920000|2022-06-15 21:52:00|723.17|715.37|722.27|714.47|723.28|715.48|722.19|714.39|24
1655329930000|2022-06-15 21:52:10|722.37|714.57|720.63|712.83|722.44|714.64|720.38|712.58|32
1655329940000|2022-06-15 21:52:20|720.67|712.87|720.29|712.49|720.9|713.1|720.29|712.49|28
1655329950000|2022-06-15 21:52:30|720.21|712.41|719.78|711.98|720.21|712.41|719.44|711.64|36
1655329960000|2022-06-15 21:52:40|719.76|711.96|720.11|712.31|720.25|712.45|719.71|711.91|27
1655329970000|2022-06-15 21:52:50|720.06|712.26|720.1|712.3|720.21|712.41|720|712.2|21
1655329980000|2022-06-15 21:53:00|720.09|712.29|718.78|710.98|720.14|712.34|718.45|710.65|29
1655329990000|2022-06-15 21:53:10|718.8|711|719.68|711.88|719.94|712.14|718.65|710.85|31
1655330000000|2022-06-15 21:53:20|719.78|711.98|719.95|712.15|719.95|712.15|719.61|711.81|16
1655330010000|2022-06-15 21:53:30|719.75|711.95|720.13|712.33|720.4|712.6|719.68|711.88|21
1655330020000|2022-06-15 21:53:40|720.17|712.37|720.03|712.23|720.17|712.37|720.03|712.23|11
1655330030000|2022-06-15 21:53:50|719.98|712.18|720.13|712.33|720.21|712.41|719.85|712.05|14
1655330040000|2022-06-15 21:54:00|720.07|712.27|719.42|711.62|720.07|712.27|719.31|711.51|12
1655330050000|2022-06-15 21:54:10|719.39|711.59|719.29|711.49|719.52|711.72|719.29|711.49|14
1655330060000|2022-06-15 21:54:20|719.31|711.51|719.32|711.52|719.34|711.54|719.28|711.48|9
1655330070000|2022-06-15 21:54:30|719.33|711.53|719.37|711.57|719.39|711.59|719.32|711.52|14
1655330080000|2022-06-15 21:54:40|719.36|711.56|720.07|712.27|720.09|712.29|719.32|711.52|18
1655330090000|2022-06-15 21:54:50|720.06|712.26|720.18|712.38|720.24|712.44|720.06|712.26|19
1655330100000|2022-06-15 21:55:00|720.16|712.36|720.16|712.36|720.27|712.47|719.86|712.06|24
1655330110000|2022-06-15 21:55:10|720.12|712.32|719.81|712.01|720.31|712.51|719.32|711.52|20
1655330120000|2022-06-15 21:55:20|719.36|711.56|719.31|711.51|720.07|712.27|719.31|711.51|20
1655330130000|2022-06-15 21:55:30|719.28|711.48|719.41|711.61|719.57|711.77|719.28|711.48|15
1655330140000|2022-06-15 21:55:40|719.4|711.6|718.56|710.76|719.6|711.8|718.4|710.6|28
1655330150000|2022-06-15 21:55:50|718.54|710.74|717.58|709.78|718.66|710.86|717.58|709.78|23
1655330160000|2022-06-15 21:56:00|717.57|709.77|717.54|709.74|717.89|710.09|717.32|709.52|29
1655330170000|2022-06-15 21:56:10|717.56|709.76|718.09|710.29|718.11|710.31|717.52|709.72|12
1655330180000|2022-06-15 21:56:20|718.14|710.34|718.09|710.29|718.15|710.35|717.97|710.17|12
1655330190000|2022-06-15 21:56:30|718.11|710.31|718.05|710.25|718.18|710.38|718.01|710.21|17
1655330200000|2022-06-15 21:56:40|718|710.2|718.13|710.33|718.14|710.34|717.93|710.13|16
1655330210000|2022-06-15 21:56:50|718.12|710.32|718.08|710.28|718.13|710.33|717.82|710.02|18
1655330220000|2022-06-15 21:57:00|718.01|710.21|717.66|709.86|718.02|710.22|717.66|709.86|6
1655330230000|2022-06-15 21:57:10|718.02|710.22|718.06|710.26|718.08|710.28|717.78|709.98|8
1655330240000|2022-06-15 21:57:20|718.02|710.22|718.08|710.28|718.11|710.31|717.92|710.12|15
1655330250000|2022-06-15 21:57:30|718.03|710.23|718|710.2|718.08|710.28|717.98|710.18|10
1655330260000|2022-06-15 21:57:40|718.21|710.41|718.32|710.52|718.65|710.85|718.12|710.32|25
1655330270000|2022-06-15 21:57:50|718.34|710.54|718.81|711.01|718.81|711.01|718.34|710.54|15
1655330280000|2022-06-15 21:58:00|718.75|710.95|718.29|710.49|718.78|710.98|718.29|710.49|25
1655330290000|2022-06-15 21:58:10|718.38|710.58|718.16|710.36|718.41|710.61|718.16|710.36|24
1655330300000|2022-06-15 21:58:20|718.08|710.28|717.38|709.58|718.26|710.46|717.3|709.5|26
1655330310000|2022-06-15 21:58:30|717.33|709.53|716.52|708.72|717.33|709.53|716.52|708.72|21
1655330320000|2022-06-15 21:58:40|716.5|708.7|716.55|708.75|717.05|709.25|716.37|708.57|19
1655330330000|2022-06-15 21:58:50|716.61|708.81|716.28|708.48|716.61|708.81|716.11|708.31|24
1655330340000|2022-06-15 21:59:00|716.18|708.38|716.14|708.34|716.28|708.48|715.9|708.1|15
1655330350000|2022-06-15 21:59:10|716.11|708.31|715.46|707.66|716.29|708.49|715.44|707.64|15
1655330360000|2022-06-15 21:59:20|715.72|707.92|715.33|707.53|715.83|708.03|715.29|707.49|24
1655330370000|2022-06-15 21:59:30|715.45|707.65|715.24|707.44|715.45|707.65|715.18|707.38|18
1655330380000|2022-06-15 21:59:40|715.25|707.45|714.84|707.04|715.4|707.6|714.81|707.01|21
1655330390000|2022-06-15 21:59:50|714.9|707.1|715.14|707.34|715.4|707.6|714.72|706.92|23
1655330400000|2022-06-15 22:00:00|715.15|707.35|715.87|708.07|716.02|708.22|715.11|707.31|26
1655330410000|2022-06-15 22:00:10|715.7|707.9|715.72|707.92|716.09|708.29|715.35|707.55|24
1655330420000|2022-06-15 22:00:20|715.35|707.55|716.14|708.34|716.22|708.42|715.14|707.34|27
1655330430000|2022-06-15 22:00:30|716.19|708.39|715.91|708.11|716.25|708.45|715.76|707.96|29
1655330440000|2022-06-15 22:00:40|715.96|708.16|715.39|707.59|715.96|708.16|715.33|707.53|30
1655330450000|2022-06-15 22:00:50|715.57|707.77|715.86|708.06|716.13|708.33|715.37|707.57|18
1655330460000|2022-06-15 22:01:00|715.91|708.11|715.82|708.02|715.91|708.11|715.75|707.95|7
1655330470000|2022-06-15 22:01:10|715.57|707.77|715.41|707.61|715.79|707.99|714.94|707.14|33
1655330480000|2022-06-15 22:01:20|715.45|707.65|715.68|707.88|716.07|708.27|715.33|707.53|24
1655330490000|2022-06-15 22:01:30|715.7|707.9|715.79|707.99|716.03|708.23|715.67|707.87|16
1655330500000|2022-06-15 22:01:40|715.81|708.01|715.76|707.96|715.83|708.03|715.76|707.96|8
1655330510000|2022-06-15 22:01:50|715.78|707.98|716.06|708.26|716.46|708.66|715.78|707.98|27
1655330520000|2022-06-15 22:02:00|715.96|708.16|716.13|708.33|716.13|708.33|715.86|708.06|9
1655330530000|2022-06-15 22:02:10|715.96|708.16|715.99|708.19|716.18|708.38|715.43|707.63|14
1655330540000|2022-06-15 22:02:20|716.01|708.21|716|708.2|716.45|708.65|715.95|708.15|30
1655330550000|2022-06-15 22:02:30|716.08|708.28|716.05|708.25|716.57|708.77|715.9|708.1|34
1655330560000|2022-06-15 22:02:40|715.76|707.96|715.92|708.12|716.18|708.38|715.76|707.96|25
1655330570000|2022-06-15 22:02:50|715.93|708.13|715.86|708.06|716.14|708.34|715.63|707.83|22
1655330580000|2022-06-15 22:03:00|715.97|708.17|717.84|710.04|717.84|710.04|715.58|707.78|28
1655330590000|2022-06-15 22:03:10|718.89|711.09|719.41|711.61|719.41|711.61|718.89|711.09|20
1655330600000|2022-06-15 22:03:20|719.44|711.64|719.44|711.64|720.04|712.24|719.15|711.35|10
1655330610000|2022-06-15 22:03:30|719.47|711.67|719.45|711.65|720.08|712.28|719.27|711.47|20
1655330620000|2022-06-15 22:03:40|719.47|711.67|719.58|711.78|720.03|712.23|719.24|711.44|15
1655330630000|2022-06-15 22:03:50|719.4|711.6|720.6|712.8|720.6|712.8|719.4|711.6|20
1655330640000|2022-06-15 22:04:00|720.64|712.84|721.68|713.88|721.68|713.88|720.55|712.75|36
1655330650000|2022-06-15 22:04:10|721.63|713.83|721.19|713.39|721.79|713.99|721.19|713.39|24
1655330660000|2022-06-15 22:04:20|721.21|713.41|722.82|715.02|723|715.2|721.21|713.41|32
1655330670000|2022-06-15 22:04:30|722.83|715.03|722.85|715.05|723.12|715.32|722.82|715.02|24
1655330680000|2022-06-15 22:04:40|722.89|715.09|722.77|714.97|723.21|715.41|722.37|714.57|29
1655330690000|2022-06-15 22:04:50|722.63|714.83|722.92|715.12|723.18|715.38|722.43|714.63|23
1655330700000|2022-06-15 22:05:00|722.96|715.16|723.11|715.31|723.71|715.91|722.9|715.1|28
1655330710000|2022-06-15 22:05:10|723.13|715.33|723.63|715.83|723.74|715.94|723.1|715.3|27
1655330720000|2022-06-15 22:05:20|724.21|716.41|724.18|716.38|724.64|716.84|723.68|715.88|34
1655330730000|2022-06-15 22:05:30|724.19|716.39|725.04|717.24|725.04|717.24|724.08|716.28|29
1655330740000|2022-06-15 22:05:40|724.55|716.75|723.32|715.52|724.6|716.8|723.28|715.48|30
1655330750000|2022-06-15 22:05:50|723.38|715.58|723.18|715.38|723.44|715.64|723.07|715.27|20
1655330760000|2022-06-15 22:06:00|723.24|715.44|724.8|717|724.8|717|723.08|715.28|25
1655330770000|2022-06-15 22:06:10|724.7|716.9|724.98|717.18|724.98|717.18|724.2|716.4|19
1655330780000|2022-06-15 22:06:20|725.02|717.22|724.57|716.77|725.02|717.22|724.15|716.35|22
1655330790000|2022-06-15 22:06:30|724.7|716.9|725.93|718.13|725.93|718.13|724.7|716.9|29
1655330800000|2022-06-15 22:06:40|725.95|718.15|726.16|718.36|726.33|718.53|725.8|718|24
1655330810000|2022-06-15 22:06:50|726.12|718.32|726.35|718.55|726.64|718.84|725.95|718.15|26
1655330820000|2022-06-15 22:07:00|726.36|718.56|725.47|717.67|726.36|718.56|725.43|717.63|22
1655330830000|2022-06-15 22:07:10|725.45|717.65|726.11|718.31|726.18|718.38|725.38|717.58|25
1655330840000|2022-06-15 22:07:20|726.15|718.35|727.52|719.72|727.85|720.05|725.9|718.1|34
1655330850000|2022-06-15 22:07:30|727.64|719.84|731.13|723.33|731.82|724.02|727.49|719.69|36
1655330860000|2022-06-15 22:07:40|731.49|723.69|729.13|721.33|731.49|723.69|729.07|721.27|36
1655330870000|2022-06-15 22:07:50|729.12|721.32|727.78|719.98|729.32|721.52|727.77|719.97|38
1655330880000|2022-06-15 22:08:00|727.66|719.86|727.64|719.84|728.87|721.07|726.79|718.99|33
1655330890000|2022-06-15 22:08:10|727.57|719.77|728.17|720.37|728.31|720.51|726.04|718.24|31
1655330900000|2022-06-15 22:08:20|728.21|720.41|728.68|720.88|728.68|720.88|727.48|719.68|30
1655330910000|2022-06-15 22:08:30|729.09|721.29|727.59|719.79|729.09|721.29|727.49|719.69|28
1655330920000|2022-06-15 22:08:40|727.68|719.88|726.97|719.17|728.05|720.25|726.67|718.87|33
1655330930000|2022-06-15 22:08:50|726.79|718.99|725.47|717.67|726.94|719.14|725.47|717.67|31
1655330940000|2022-06-15 22:09:00|725.57|717.77|724.1|716.3|726.43|718.63|724.05|716.25|29
1655330950000|2022-06-15 22:09:10|724.09|716.29|723.43|715.63|724.43|716.63|723.34|715.54|31
1655330960000|2022-06-15 22:09:20|723.33|715.53|724.03|716.23|724.06|716.26|723.21|715.41|31
1655330970000|2022-06-15 22:09:30|723.9|716.1|722.51|714.71|723.9|716.1|722.51|714.71|31
1655330980000|2022-06-15 22:09:40|722.46|714.66|722.53|714.73|722.58|714.78|721.68|713.88|27
1655330990000|2022-06-15 22:09:50|723.04|715.24|723.26|715.46|723.48|715.68|722.55|714.75|28
1655331000000|2022-06-15 22:10:00|723.17|715.37|722.27|714.47|723.34|715.54|722.2|714.4|27
1655331010000|2022-06-15 22:10:10|722.33|714.53|721.44|713.64|722.45|714.65|721.34|713.54|34
1655331020000|2022-06-15 22:10:20|721.42|713.62|721.49|713.69|721.67|713.87|721.32|713.52|31
1655331030000|2022-06-15 22:10:30|721.48|713.68|721.11|713.31|721.52|713.72|720.52|712.72|32
1655331040000|2022-06-15 22:10:40|721.16|713.36|722|714.2|722.04|714.24|721.07|713.27|25
1655331050000|2022-06-15 22:10:50|721.84|714.04|723.03|715.23|723.18|715.38|721.72|713.92|35
1655331060000|2022-06-15 22:11:00|722.65|714.85|723.2|715.4|723.74|715.94|722.6|714.8|30
1655331070000|2022-06-15 22:11:10|723.16|715.36|723.7|715.9|724.13|716.33|723.14|715.34|28
1655331080000|2022-06-15 22:11:20|724.02|716.22|725.89|718.09|725.89|718.09|723.85|716.05|29
1655331090000|2022-06-15 22:11:30|725.84|718.04|725.93|718.13|726.13|718.33|725.4|717.6|28
1655331100000|2022-06-15 22:11:40|726.3|718.5|727.02|719.22|727.09|719.29|726.3|718.5|28
1655331110000|2022-06-15 22:11:50|726.63|718.83|727.45|719.65|727.98|720.18|726.63|718.83|26
1655331120000|2022-06-15 22:12:00|727.33|719.53|728.14|720.34|728.31|720.51|727.06|719.26|32
1655331130000|2022-06-15 22:12:10|728.12|720.32|728.05|720.25|728.28|720.48|727.91|720.11|32
1655331140000|2022-06-15 22:12:20|728.18|720.38|727.95|720.15|728.4|720.6|727.95|720.15|24
1655331150000|2022-06-15 22:12:30|728|720.2|726.8|719|728.43|720.63|726.8|719|22
1655331160000|2022-06-15 22:12:40|726.9|719.1|726.31|718.51|726.99|719.19|726.3|718.5|31
1655331170000|2022-06-15 22:12:50|726.3|718.5|725.06|717.26|726.3|718.5|725.06|717.26|23
1655331180000|2022-06-15 22:13:00|725.02|717.22|724.88|717.08|725.09|717.29|724.59|716.79|28
1655331190000|2022-06-15 22:13:10|724.89|717.09|724.63|716.83|725.31|717.51|724.53|716.73|26
1655331200000|2022-06-15 22:13:20|724.9|717.1|725.03|717.23|725.17|717.37|724.39|716.59|30
1655331210000|2022-06-15 22:13:30|725|717.2|726.37|718.57|726.9|719.1|725|717.2|30
1655331220000|2022-06-15 22:13:40|726.36|718.56|727.04|719.24|727.04|719.24|726.11|718.31|27
1655331230000|2022-06-15 22:13:50|726.75|718.95|727.29|719.49|727.85|720.05|726.75|718.95|15
1655331240000|2022-06-15 22:14:00|727.37|719.57|727.59|719.79|728.08|720.28|727.37|719.57|21
1655331250000|2022-06-15 22:14:10|727.43|719.63|727.31|719.51|727.67|719.87|727.12|719.32|36
1655331260000|2022-06-15 22:14:20|727.27|719.47|727.18|719.38|727.35|719.55|726.95|719.15|23
1655331270000|2022-06-15 22:14:30|727.24|719.44|726.36|718.56|727.26|719.46|726.32|718.52|27
1655331280000|2022-06-15 22:14:40|726.37|718.57|726.43|718.63|726.86|719.06|726.3|718.5|20
1655331290000|2022-06-15 22:14:50|726.42|718.62|726.82|719.02|726.87|719.07|726.36|718.56|20
1655331300000|2022-06-15 22:15:00|727.02|719.22|726.4|718.6|727.02|719.22|726.27|718.47|28
1655331310000|2022-06-15 22:15:10|726.43|718.63|726.76|718.96|726.76|718.96|726.2|718.4|27
1655331320000|2022-06-15 22:15:20|726.77|718.97|729.42|721.62|729.42|721.62|726.75|718.95|35
1655331330000|2022-06-15 22:15:30|728.88|721.08|728.69|720.89|728.88|721.08|728.14|720.34|22
1655331340000|2022-06-15 22:15:40|728.74|720.94|729.41|721.61|729.87|722.07|728.57|720.77|28
1655331350000|2022-06-15 22:15:50|729.43|721.63|731.34|723.54|731.57|723.77|729.16|721.36|32
1655331360000|2022-06-15 22:16:00|731.31|723.51|730.03|722.23|731.31|723.51|730.03|722.23|33
1655331370000|2022-06-15 22:16:10|730|722.2|729.73|721.93|730|722.2|729.48|721.68|22
1655331380000|2022-06-15 22:16:20|729.95|722.15|730.21|722.41|730.21|722.41|729.42|721.62|32
1655331390000|2022-06-15 22:16:30|730.1|722.3|729.46|721.66|730.1|722.3|729.15|721.35|28
1655331400000|2022-06-15 22:16:40|729.43|721.63|728.39|720.59|729.43|721.63|728.39|720.59|26
1655331410000|2022-06-15 22:16:50|728.41|720.61|728.61|720.81|729.11|721.31|727.83|720.03|22
1655331420000|2022-06-15 22:17:00|728.73|720.93|728.22|720.42|729.2|721.4|728.16|720.36|23
1655331430000|2022-06-15 22:17:10|728.33|720.53|728.11|720.31|728.51|720.71|728.03|720.23|24
1655331440000|2022-06-15 22:17:20|728.09|720.29|726.83|719.03|728.09|720.29|726.83|719.03|27
1655331450000|2022-06-15 22:17:30|726.76|718.96|726.96|719.16|726.96|719.16|726.33|718.53|18
1655331460000|2022-06-15 22:17:40|726.99|719.19|727.14|719.34|727.38|719.58|726.63|718.83|22
1655331470000|2022-06-15 22:17:50|726.75|718.95|727.14|719.34|727.53|719.73|726.75|718.95|24
1655331480000|2022-06-15 22:18:00|727.05|719.25|726.65|718.85|727.05|719.25|726.25|718.45|27
1655331490000|2022-06-15 22:18:10|726.74|718.94|727.11|719.31|727.26|719.46|726.48|718.68|26
1655331500000|2022-06-15 22:18:20|727.22|719.42|725.43|717.63|727.22|719.42|725.36|717.56|28
1655331510000|2022-06-15 22:18:30|725.33|717.53|724.3|716.5|725.49|717.69|724.29|716.49|26
1655331520000|2022-06-15 22:18:40|724.23|716.43|723.64|715.84|724.44|716.64|723.64|715.84|25
1655331530000|2022-06-15 22:18:50|723.63|715.83|724.18|716.38|724.18|716.38|723.63|715.83|24
1655331540000|2022-06-15 22:19:00|724.15|716.35|723.96|716.16|724.2|716.4|723.65|715.85|25
1655331550000|2022-06-15 22:19:10|723.99|716.19|722.65|714.85|724|716.2|722.4|714.6|27
1655331560000|2022-06-15 22:19:20|722.64|714.84|722.39|714.59|722.93|715.13|722.37|714.57|20
1655331570000|2022-06-15 22:19:30|722.14|714.34|721.14|713.34|722.43|714.63|720.62|712.82|29
1655331580000|2022-06-15 22:19:40|721.02|713.22|720.34|712.54|721.14|713.34|720.3|712.5|33
1655331590000|2022-06-15 22:19:50|720.42|712.62|720.48|712.68|720.93|713.13|720.4|712.6|32
1655331600000|2022-06-15 22:20:00|720.49|712.69|720.61|712.81|721.06|713.26|720.33|712.53|30
1655331610000|2022-06-15 22:20:10|720.56|712.76|720.07|712.27|720.59|712.79|719.74|711.94|28
1655331620000|2022-06-15 22:20:20|720.03|712.23|720.34|712.54|720.34|712.54|720.03|712.23|16
1655331630000|2022-06-15 22:20:30|720.33|712.53|723.29|715.49|723.29|715.49|720.33|712.53|20
1655331640000|2022-06-15 22:20:40|723.28|715.48|722.53|714.73|723.3|715.5|722.46|714.66|30
1655331650000|2022-06-15 22:20:50|722.48|714.68|722.7|714.9|723.16|715.36|722.48|714.68|33
1655331660000|2022-06-15 22:21:00|722.6|714.8|723.11|715.31|723.18|715.38|722.26|714.46|25
1655331670000|2022-06-15 22:21:10|722.99|715.19|723.04|715.24|723.26|715.46|722.53|714.73|21
1655331680000|2022-06-15 22:21:20|722.94|715.14|723.04|715.24|723.24|715.44|722.94|715.14|14
1655331690000|2022-06-15 22:21:30|723.06|715.26|723.8|716|723.8|716|722.95|715.15|22
1655331700000|2022-06-15 22:21:40|723.7|715.9|723.41|715.61|723.85|716.05|723.22|715.42|18
1655331710000|2022-06-15 22:21:50|723.38|715.58|722.62|714.82|723.38|715.58|722.62|714.82|22
1655331720000|2022-06-15 22:22:00|723.01|715.21|722.9|715.1|723.25|715.45|722.65|714.85|20
1655331730000|2022-06-15 22:22:10|722.92|715.12|722.93|715.13|722.93|715.13|722.57|714.77|13
1655331740000|2022-06-15 22:22:20|723.07|715.27|722.25|714.45|723.07|715.27|722.17|714.37|18
1655331750000|2022-06-15 22:22:30|722.07|714.27|723.19|715.39|723.36|715.56|722.07|714.27|29
1655331760000|2022-06-15 22:22:40|723.21|715.41|721.48|713.68|723.23|715.43|721.11|713.31|27
1655331770000|2022-06-15 22:22:50|721.43|713.63|721.14|713.34|721.44|713.64|721.06|713.26|19
1655331780000|2022-06-15 22:23:00|721.13|713.33|720.36|712.56|721.18|713.38|720.36|712.56|27
1655331790000|2022-06-15 22:23:10|720.38|712.58|721.04|713.24|721.11|713.31|720.37|712.57|24
1655331800000|2022-06-15 22:23:20|721.18|713.38|721.46|713.66|721.87|714.07|721.12|713.32|25
1655331810000|2022-06-15 22:23:30|721.49|713.69|721.91|714.11|722.11|714.31|721.21|713.41|26
1655331820000|2022-06-15 22:23:40|721.86|714.06|721.06|713.26|721.86|714.06|721.04|713.24|23
1655331830000|2022-06-15 22:23:50|721.05|713.25|720.94|713.14|721.08|713.28|720.28|712.48|21
1655331840000|2022-06-15 22:24:00|720.96|713.16|721.42|713.62|721.96|714.16|720.85|713.05|31
1655331850000|2022-06-15 22:24:10|721.4|713.6|721.33|713.53|721.44|713.64|721.31|713.51|18
1655331860000|2022-06-15 22:24:20|721.35|713.55|721.64|713.84|722|714.2|721.06|713.26|25
1655331870000|2022-06-15 22:24:30|721.62|713.82|722.03|714.23|722.05|714.25|721.62|713.82|24
1655331880000|2022-06-15 22:24:40|722.06|714.26|721.97|714.17|722.15|714.35|721.96|714.16|16
1655331890000|2022-06-15 22:24:50|722.02|714.22|722.61|714.81|722.63|714.83|721.86|714.06|21
1655331900000|2022-06-15 22:25:00|722.58|714.78|722.75|714.95|722.99|715.19|722.53|714.73|17
1655331910000|2022-06-15 22:25:10|722.86|715.06|722.38|714.58|722.86|715.06|722.35|714.55|21
1655331920000|2022-06-15 22:25:20|722.4|714.6|722.85|715.05|723.1|715.3|722.26|714.46|31
1655331930000|2022-06-15 22:25:30|723.24|715.44|723.04|715.24|723.24|715.44|722.12|714.32|25
1655331940000|2022-06-15 22:25:40|723.18|715.38|725.08|717.28|725.24|717.44|722.91|715.11|35
1655331950000|2022-06-15 22:25:50|724.87|717.07|725.52|717.72|725.63|717.83|724.81|717.01|32
1655331960000|2022-06-15 22:26:00|725.47|717.67|726.87|719.07|726.87|719.07|725.47|717.67|28
1655331970000|2022-06-15 22:26:10|726.84|719.04|728.21|720.41|728.34|720.54|726.84|719.04|34
1655331980000|2022-06-15 22:26:20|728.24|720.44|728.43|720.63|729.2|721.4|728.09|720.29|28
1655331990000|2022-06-15 22:26:30|728.93|721.13|729.02|721.22|729.25|721.45|728.38|720.58|22
1655332000000|2022-06-15 22:26:40|728.63|720.83|729.13|721.33|729.14|721.34|727.95|720.15|26
1655332010000|2022-06-15 22:26:50|729.1|721.3|729.67|721.87|730.31|722.51|729.01|721.21|33
1655332020000|2022-06-15 22:27:00|729.71|721.91|730.78|722.98|730.78|722.98|729.36|721.56|35
1655332030000|2022-06-15 22:27:10|730.86|723.06|732.65|724.85|732.65|724.85|730.86|723.06|31
1655332040000|2022-06-15 22:27:20|732.27|724.47|733.63|725.83|733.69|725.89|732.27|724.47|36
1655332050000|2022-06-15 22:27:30|733.49|725.69|735.35|727.55|735.43|727.63|733.41|725.61|34
1655332060000|2022-06-15 22:27:40|735.69|727.89|735.49|727.69|737.2|729.4|735.31|727.51|35
1655332070000|2022-06-15 22:27:50|735.33|727.53|739.15|731.35|739.15|731.35|735.33|727.53|35
1655332080000|2022-06-15 22:28:00|739.29|731.49|738.06|730.26|739.29|731.49|737.93|730.13|33
1655332090000|2022-06-15 22:28:10|737.46|729.66|736.3|728.5|738.18|730.38|736.3|728.5|31
1655332100000|2022-06-15 22:28:20|736.26|728.46|735.58|727.78|736.33|728.53|734.97|727.17|33
1655332110000|2022-06-15 22:28:30|735.53|727.73|735.42|727.62|736.13|728.33|734.2|726.4|37
1655332120000|2022-06-15 22:28:40|735.18|727.38|735.29|727.49|735.75|727.95|735.18|727.38|24
1655332130000|2022-06-15 22:28:50|735.33|727.53|735.34|727.54|735.69|727.89|735.21|727.41|33
1655332140000|2022-06-15 22:29:00|735.33|727.53|735.51|727.71|737.11|729.31|735.22|727.42|35
1655332150000|2022-06-15 22:29:10|735.61|727.81|736.35|728.55|737.04|729.24|735.61|727.81|34
1655332160000|2022-06-15 22:29:20|736.31|728.51|737.06|729.26|737.08|729.28|735.91|728.11|23
1655332170000|2022-06-15 22:29:30|737.12|729.32|736.04|728.24|737.43|729.63|735.55|727.75|36
1655332180000|2022-06-15 22:29:40|735.98|728.18|735.95|728.15|736.31|728.51|735.35|727.55|22
1655332190000|2022-06-15 22:29:50|735.94|728.14|736.15|728.35|736.23|728.43|735.15|727.35|21
1655332200000|2022-06-15 22:30:00|736.16|728.36|736.5|728.7|737.34|729.54|735.81|728.01|29
1655332210000|2022-06-15 22:30:10|736.34|728.54|736.38|728.58|736.98|729.18|736.19|728.39|28
1655332220000|2022-06-15 22:30:20|736.5|728.7|735.42|727.62|736.5|728.7|735.42|727.62|30
1655332230000|2022-06-15 22:30:30|735.34|727.54|733.07|725.27|735.34|727.54|732.69|724.89|33
1655332240000|2022-06-15 22:30:40|733.23|725.43|732.81|725.01|733.43|725.63|732.19|724.39|27
1655332250000|2022-06-15 22:30:50|732.92|725.12|732.96|725.16|733.07|725.27|731.48|723.68|31
1655332260000|2022-06-15 22:31:00|732.47|724.67|731.35|723.55|732.73|724.93|731.32|723.52|21
1655332270000|2022-06-15 22:31:10|731.38|723.58|732.5|724.7|732.91|725.11|731.37|723.57|37
1655332280000|2022-06-15 22:31:20|732.49|724.69|732.25|724.45|732.49|724.69|731.2|723.4|26
1655332290000|2022-06-15 22:31:30|732.17|724.37|732.31|724.51|732.37|724.57|732.17|724.37|14
1655332300000|2022-06-15 22:31:40|732.32|724.52|731.96|724.16|732.32|724.52|731.28|723.48|29
1655332310000|2022-06-15 22:31:50|731.98|724.18|732.25|724.45|732.41|724.61|731.71|723.91|19
1655332320000|2022-06-15 22:32:00|732.23|724.43|732.38|724.58|733.25|725.45|732.12|724.32|30
1655332330000|2022-06-15 22:32:10|732.31|724.51|733.59|725.79|733.64|725.84|732.31|724.51|33
1655332340000|2022-06-15 22:32:20|733.85|726.05|732.18|724.38|733.9|726.1|732.04|724.24|30
1655332350000|2022-06-15 22:32:30|732.19|724.39|732.28|724.48|732.62|724.82|732.1|724.3|16
1655332360000|2022-06-15 22:32:40|732.16|724.36|733.37|725.57|733.96|726.16|732.04|724.24|23
1655332370000|2022-06-15 22:32:50|733.25|725.45|733.22|725.42|733.68|725.88|732.99|725.19|14
1655332380000|2022-06-15 22:33:00|733.07|725.27|733.38|725.58|733.38|725.58|732.63|724.83|22
1655332390000|2022-06-15 22:33:10|733.09|725.29|734.77|726.97|734.89|727.09|733.09|725.29|27
1655332400000|2022-06-15 22:33:20|734.63|726.83|735.69|727.89|735.83|728.03|734.6|726.8|30
1655332410000|2022-06-15 22:33:30|735.75|727.95|736.68|728.88|736.7|728.9|735.56|727.76|27
1655332420000|2022-06-15 22:33:40|736.7|728.9|737.08|729.28|737.77|729.97|736.11|728.31|36
1655332430000|2022-06-15 22:33:50|737.1|729.3|737.22|729.42|737.39|729.59|737.1|729.3|19
1655332440000|2022-06-15 22:34:00|736.89|729.09|736.54|728.74|736.89|729.09|736.37|728.57|14
1655332450000|2022-06-15 22:34:10|736.56|728.76|736.67|728.87|737.12|729.32|736.52|728.72|31
1655332460000|2022-06-15 22:34:20|736.7|728.9|737.32|729.52|737.77|729.97|736.7|728.9|29
1655332470000|2022-06-15 22:34:30|737.25|729.45|736.05|728.25|737.38|729.58|736.05|728.25|23
1655332480000|2022-06-15 22:34:40|736.06|728.26|735.47|727.67|736.33|728.53|735.45|727.65|23
1655332490000|2022-06-15 22:34:50|735.41|727.61|734.36|726.56|735.41|727.61|734.15|726.35|21
1655332500000|2022-06-15 22:35:00|734.11|726.31|733.16|725.36|734.33|726.53|733.16|725.36|30
1655332510000|2022-06-15 22:35:10|733.19|725.39|733.53|725.73|733.53|725.73|732.71|724.91|24
1655332520000|2022-06-15 22:35:20|733.55|725.75|732.19|724.39|733.55|725.75|732.19|724.39|30
1655332530000|2022-06-15 22:35:30|732.21|724.41|732.2|724.4|732.22|724.42|731.5|723.7|22
1655332540000|2022-06-15 22:35:40|732.22|724.42|731.11|723.31|732.27|724.47|731.11|723.31|24
1655332550000|2022-06-15 22:35:50|731.15|723.35|731.13|723.33|731.22|723.42|731.01|723.21|23
1655332560000|2022-06-15 22:36:00|731.15|723.35|730.15|722.35|731.15|723.35|729.92|722.12|23
1655332570000|2022-06-15 22:36:10|730.01|722.21|730.12|722.32|730.4|722.6|730.01|722.21|16
1655332580000|2022-06-15 22:36:20|730.01|722.21|730.78|722.98|730.78|722.98|730.01|722.21|29
1655332590000|2022-06-15 22:36:30|730.71|722.91|729.21|721.41|730.75|722.95|729.21|721.41|27
1655332600000|2022-06-15 22:36:40|729.23|721.43|728.43|720.63|729.39|721.59|728.15|720.35|24
1655332610000|2022-06-15 22:36:50|729.06|721.26|727.71|719.91|729.15|721.35|727.71|719.91|28
1655332620000|2022-06-15 22:37:00|727.73|719.93|727.26|719.46|728.35|720.55|727.24|719.44|32
1655332630000|2022-06-15 22:37:10|727.37|719.57|727.07|719.27|727.91|720.11|727.07|719.27|24
1655332640000|2022-06-15 22:37:20|727.1|719.3|727.34|719.54|727.35|719.55|727.01|719.21|13
1655332650000|2022-06-15 22:37:30|727.33|719.53|727.2|719.4|727.43|719.63|727.1|719.3|19
1655332660000|2022-06-15 22:37:40|727.21|719.41|728.25|720.45|729.05|721.25|727.21|719.41|30
1655332670000|2022-06-15 22:37:50|728.4|720.6|728.2|720.4|728.52|720.72|728.14|720.34|25
1655332680000|2022-06-15 22:38:00|728.18|720.38|729.17|721.37|729.17|721.37|728.15|720.35|24
1655332690000|2022-06-15 22:38:10|729.04|721.24|728.8|721|729.17|721.37|728.57|720.77|20
1655332700000|2022-06-15 22:38:20|728.74|720.94|728.36|720.56|729.01|721.21|728.09|720.29|25
1655332710000|2022-06-15 22:38:30|728.17|720.37|728.22|720.42|728.28|720.48|728.13|720.33|18
1655332720000|2022-06-15 22:38:40|728.12|720.32|728.85|721.05|729.05|721.25|728.08|720.28|26
1655332730000|2022-06-15 22:38:50|728.9|721.1|729.11|721.31|729.11|721.31|728.36|720.56|15
1655332740000|2022-06-15 22:39:00|729.15|721.35|728.84|721.04|729.15|721.35|728.76|720.96|20
1655332750000|2022-06-15 22:39:10|728.74|720.94|728.14|720.34|728.78|720.98|727.97|720.17|30
1655332760000|2022-06-15 22:39:20|728.16|720.36|728.21|720.41|728.21|720.41|728.14|720.34|15
1655332770000|2022-06-15 22:39:30|728.23|720.43|728.7|720.9|728.75|720.95|728.18|720.38|20
1655332780000|2022-06-15 22:39:40|728.66|720.86|728.17|720.37|728.66|720.86|728.15|720.35|27
1655332790000|2022-06-15 22:39:50|728.28|720.48|728.01|720.21|728.38|720.58|728.01|720.21|17
1655332800000|2022-06-15 22:40:00|728.08|720.28|727.95|720.15|728.17|720.37|727.21|719.41|24
1655332810000|2022-06-15 22:40:10|727.86|720.06|727.36|719.56|727.9|720.1|727.31|719.51|16
1655332820000|2022-06-15 22:40:20|727.24|719.44|727.18|719.38|727.36|719.56|727.15|719.35|14
1655332830000|2022-06-15 22:40:30|727.19|719.39|727.29|719.49|727.39|719.59|727.12|719.32|15
1655332840000|2022-06-15 22:40:40|727.31|719.51|727.25|719.45|727.38|719.58|727.09|719.29|14
1655332850000|2022-06-15 22:40:50|727.32|719.52|726.99|719.19|727.32|719.52|726.99|719.19|18
1655332860000|2022-06-15 22:41:00|727.01|719.21|728.47|720.67|728.47|720.67|726.99|719.19|26
1655332870000|2022-06-15 22:41:10|728.95|721.15|729.61|721.81|729.71|721.91|728.75|720.95|24
1655332880000|2022-06-15 22:41:20|729.55|721.75|729.29|721.49|729.55|721.75|728.87|721.07|25
1655332890000|2022-06-15 22:41:30|729.27|721.47|728.65|720.85|729.27|721.47|728.61|720.81|21
1655332900000|2022-06-15 22:41:40|728.62|720.82|728.67|720.87|728.77|720.97|728.43|720.63|23
1655332910000|2022-06-15 22:41:50|728.7|720.9|728.85|721.05|729.24|721.44|728.7|720.9|9
1655332920000|2022-06-15 22:42:00|728.8|721|727.79|719.99|728.8|721|727.79|719.99|23
1655332930000|2022-06-15 22:42:10|727.78|719.98|725.88|718.08|727.94|720.14|725.87|718.07|29
1655332940000|2022-06-15 22:42:20|726.01|718.21|725.78|717.98|726.2|718.4|725.46|717.66|27
1655332950000|2022-06-15 22:42:30|725.91|718.11|726.31|718.51|726.36|718.56|725.89|718.09|19
1655332960000|2022-06-15 22:42:40|726.18|718.38|726.33|718.53|727.03|719.23|726.11|718.31|27
1655332970000|2022-06-15 22:42:50|726.27|718.47|726.18|718.38|726.27|718.47|726.04|718.24|21
1655332980000|2022-06-15 22:43:00|726.22|718.42|726.3|718.5|726.96|719.16|726.09|718.29|24
1655332990000|2022-06-15 22:43:10|726.27|718.47|725.64|717.84|726.32|718.52|725.24|717.44|28
1655333000000|2022-06-15 22:43:20|725.65|717.85|725.79|717.99|725.87|718.07|725.61|717.81|7
1655333010000|2022-06-15 22:43:30|725.77|717.97|725.53|717.73|725.77|717.97|725.21|717.41|33
1655333020000|2022-06-15 22:43:40|725.55|717.75|725.16|717.36|725.62|717.82|725.15|717.35|24
1655333030000|2022-06-15 22:43:50|725.05|717.25|724.66|716.86|725.09|717.29|724.46|716.66|17
1655333040000|2022-06-15 22:44:00|724.49|716.69|723.35|715.55|725.03|717.23|722.61|714.81|26
1655333050000|2022-06-15 22:44:10|723.34|715.54|723.73|715.93|723.95|716.15|723.34|715.54|27
1655333060000|2022-06-15 22:44:20|723.74|715.94|723.51|715.71|723.74|715.94|722.83|715.03|21
1655333070000|2022-06-15 22:44:30|723.66|715.86|724.77|716.97|724.93|717.13|723.51|715.71|29
1655333080000|2022-06-15 22:44:40|724.73|716.93|724.55|716.75|724.75|716.95|724.13|716.33|29
1655333090000|2022-06-15 22:44:50|724.58|716.78|724.81|717.01|724.97|717.17|724.55|716.75|13
1655333100000|2022-06-15 22:45:00|724.61|716.81|724.3|716.5|724.77|716.97|724.21|716.41|26
1655333110000|2022-06-15 22:45:10|724.28|716.48|724.99|717.19|725.02|717.22|724.04|716.24|23
1655333120000|2022-06-15 22:45:20|724.95|717.15|724.98|717.18|724.98|717.18|724.88|717.08|7
1655333130000|2022-06-15 22:45:30|725.21|717.41|725.25|717.45|725.54|717.74|725.12|717.32|20
1655333140000|2022-06-15 22:45:40|725.26|717.46|724.43|716.63|725.26|717.46|724.38|716.58|17
1655333150000|2022-06-15 22:45:50|724.44|716.64|724|716.2|724.47|716.67|723.87|716.07|21
1655333160000|2022-06-15 22:46:00|724.1|716.3|723.85|716.05|724.1|716.3|723.47|715.67|26
1655333170000|2022-06-15 22:46:10|723.75|715.95|723.19|715.39|723.77|715.97|723.09|715.29|29
1655333180000|2022-06-15 22:46:20|723.22|715.42|723.25|715.45|723.35|715.55|723.17|715.37|12
1655333190000|2022-06-15 22:46:30|723.28|715.48|723.4|715.6|724.1|716.3|723.14|715.34|24
1655333200000|2022-06-15 22:46:40|723.39|715.59|723.38|715.58|723.5|715.7|723.29|715.49|16
1655333210000|2022-06-15 22:46:50|723.31|715.51|723.46|715.66|723.46|715.66|723.31|715.51|6
1655333220000|2022-06-15 22:47:00|723.36|715.56|723.37|715.57|723.54|715.74|723.18|715.38|16
1655333230000|2022-06-15 22:47:10|723.36|715.56|723.64|715.84|723.78|715.98|723.06|715.26|26
1655333240000|2022-06-15 22:47:20|723.69|715.89|723.55|715.75|724.03|716.23|723.39|715.59|22
1655333250000|2022-06-15 22:47:30|723.4|715.6|723.2|715.4|723.52|715.72|723.2|715.4|16
1655333260000|2022-06-15 22:47:40|723.17|715.37|722.4|714.6|723.25|715.45|722.4|714.6|32
1655333270000|2022-06-15 22:47:50|722.38|714.58|722.11|714.31|722.38|714.58|722.11|714.31|21
1655333280000|2022-06-15 22:48:00|722.17|714.37|722.53|714.73|722.72|714.92|722.05|714.25|22
1655333290000|2022-06-15 22:48:10|722.9|715.1|722.47|714.67|723.08|715.28|722.47|714.67|11
1655333300000|2022-06-15 22:48:20|722.5|714.7|723.43|715.63|723.43|715.63|722.5|714.7|14
1655333310000|2022-06-15 22:48:30|723.47|715.67|723.33|715.53|724.09|716.29|723.22|715.42|21
1655333320000|2022-06-15 22:48:40|723.37|715.57|723.57|715.77|723.77|715.97|723.2|715.4|28
1655333330000|2022-06-15 22:48:50|723.51|715.71|723.39|715.59|723.94|716.14|723.3|715.5|13
1655333340000|2022-06-15 22:49:00|723.3|715.5|724.11|716.31|724.24|716.44|723.3|715.5|28
1655333350000|2022-06-15 22:49:10|724.2|716.4|724.67|716.87|725.11|717.31|723.89|716.09|26
1655333360000|2022-06-15 22:49:20|724.91|717.11|725.33|717.53|725.33|717.53|724.83|717.03|33
1655333370000|2022-06-15 22:49:30|725.31|717.51|725.61|717.81|725.61|717.81|725.2|717.4|18
1655333380000|2022-06-15 22:49:40|725.57|717.77|725.35|717.55|725.61|717.81|725.28|717.48|12
1655333390000|2022-06-15 22:49:50|725.3|717.5|725.16|717.36|725.3|717.5|725.14|717.34|10
1655333400000|2022-06-15 22:50:00|725.18|717.38|725.47|717.67|725.58|717.78|725.17|717.37|19
1655333410000|2022-06-15 22:50:10|725.51|717.71|725.98|718.18|725.99|718.19|725.51|717.71|9
1655333420000|2022-06-15 22:50:20|725.82|718.02|726.23|718.43|726.28|718.48|725.82|718.02|11
1655333430000|2022-06-15 22:50:30|726.2|718.4|725.22|717.42|726.2|718.4|725.19|717.39|15
1655333440000|2022-06-15 22:50:40|725.23|717.43|726.04|718.24|726.04|718.24|725.23|717.43|23
1655333450000|2022-06-15 22:50:50|726.1|718.3|725.98|718.18|726.14|718.34|725.9|718.1|9
1655333460000|2022-06-15 22:51:00|725.87|718.07|725.32|717.52|725.87|718.07|725.24|717.44|16
1655333470000|2022-06-15 22:51:10|725.21|717.41|724.96|717.16|725.33|717.53|724.96|717.16|14
1655333480000|2022-06-15 22:51:20|725.08|717.28|725.09|717.29|725.16|717.36|725.08|717.28|12
1655333490000|2022-06-15 22:51:30|725.13|717.33|724.49|716.69|725.25|717.45|724.27|716.47|18
1655333500000|2022-06-15 22:51:40|724.5|716.7|723.35|715.55|724.5|716.7|723.29|715.49|23
1655333510000|2022-06-15 22:51:50|723.29|715.49|723.11|715.31|723.53|715.73|722.58|714.78|29
1655333520000|2022-06-15 22:52:00|723.13|715.33|722.88|715.08|723.24|715.44|722.33|714.53|29
1655333530000|2022-06-15 22:52:10|722.75|714.95|722.87|715.07|722.95|715.15|722.53|714.73|24
1655333540000|2022-06-15 22:52:20|723.12|715.32|723.16|715.36|723.17|715.37|722.87|715.07|12
1655333550000|2022-06-15 22:52:30|723.18|715.38|723.28|715.48|723.38|715.58|723.02|715.22|19
1655333560000|2022-06-15 22:52:40|723.14|715.34|723.44|715.64|723.44|715.64|722.9|715.1|15
1655333570000|2022-06-15 22:52:50|723.63|715.83|724.13|716.33|724.28|716.48|723.49|715.69|26
1655333580000|2022-06-15 22:53:00|724.07|716.27|724.13|716.33|724.18|716.38|723.94|716.14|9
1655333590000|2022-06-15 22:53:10|723.9|716.1|723.76|715.96|724.11|716.31|723.01|715.21|24
1655333600000|2022-06-15 22:53:20|723.84|716.04|723.83|716.03|723.85|716.05|723.55|715.75|17
1655333610000|2022-06-15 22:53:30|723.87|716.07|723.66|715.86|723.92|716.12|723.55|715.75|19
1655333620000|2022-06-15 22:53:40|723.61|715.81|723.89|716.09|724.18|716.38|723.59|715.79|21
1655333630000|2022-06-15 22:53:50|723.84|716.04|723.59|715.79|723.89|716.09|723.59|715.79|19
1655333640000|2022-06-15 22:54:00|723.56|715.76|723.68|715.88|723.74|715.94|723.55|715.75|14
1655333650000|2022-06-15 22:54:10|723.66|715.86|723.82|716.02|723.85|716.05|723.66|715.86|20
1655333660000|2022-06-15 22:54:20|723.92|716.12|723.87|716.07|724.12|716.32|723.45|715.65|15
1655333670000|2022-06-15 22:54:30|723.89|716.09|723.24|715.44|723.89|716.09|722.93|715.13|15
1655333680000|2022-06-15 22:54:40|723.14|715.34|723.31|715.51|723.33|715.53|723.12|715.32|11
1655333690000|2022-06-15 22:54:50|723.25|715.45|723.28|715.48|723.28|715.48|723.25|715.45|6
1655333700000|2022-06-15 22:55:00|723.29|715.49|722.69|714.89|723.36|715.56|722.62|714.82|26
1655333710000|2022-06-15 22:55:10|722.68|714.88|722.41|714.61|722.72|714.92|722|714.2|22
1655333720000|2022-06-15 22:55:20|722.47|714.67|721.42|713.62|722.48|714.68|721.41|713.61|16
1655333730000|2022-06-15 22:55:30|721.53|713.73|720.55|712.75|721.53|713.73|720.55|712.75|19
1655333740000|2022-06-15 22:55:40|720.5|712.7|720.42|712.62|720.55|712.75|720.41|712.61|15
1655333750000|2022-06-15 22:55:50|720.43|712.63|721.09|713.29|721.12|713.32|720.25|712.45|21
1655333760000|2022-06-15 22:56:00|721.06|713.26|720.58|712.78|721.06|713.26|720.34|712.54|12
1655333770000|2022-06-15 22:56:10|720.57|712.77|721.07|713.27|721.13|713.33|720.57|712.77|13
1655333780000|2022-06-15 22:56:20|720.95|713.15|721.01|713.21|721.01|713.21|720.75|712.95|9
1655333790000|2022-06-15 22:56:30|721.04|713.24|722.16|714.36|722.16|714.36|721.04|713.24|17
1655333800000|2022-06-15 22:56:40|722.01|714.21|722.25|714.45|722.42|714.62|722.01|714.21|11
1655333810000|2022-06-15 22:56:50|722.26|714.46|723.02|715.22|723.02|715.22|722.26|714.46|18
1655333820000|2022-06-15 22:57:00|723.1|715.3|723.49|715.69|723.49|715.69|722.97|715.17|16
1655333830000|2022-06-15 22:57:10|723.35|715.55|723.06|715.26|723.35|715.55|722.91|715.11|17
1655333840000|2022-06-15 22:57:20|723.25|715.45|723.1|715.3|723.63|715.83|723.02|715.22|19
1655333850000|2022-06-15 22:57:30|723.12|715.32|723.7|715.9|723.88|716.08|723.12|715.32|15
1655333860000|2022-06-15 22:57:40|723.67|715.87|723.49|715.69|723.76|715.96|723.43|715.63|18
1655333870000|2022-06-15 22:57:50|723.44|715.64|723.5|715.7|723.64|715.84|723.16|715.36|14
1655333880000|2022-06-15 22:58:00|723.55|715.75|723.78|715.98|723.82|716.02|723.27|715.47|14
1655333890000|2022-06-15 22:58:10|723.82|716.02|723.7|715.9|723.82|716.02|723.7|715.9|4
1655333900000|2022-06-15 22:58:20|723.71|715.91|723.67|715.87|723.71|715.91|723.67|715.87|2
1655333910000|2022-06-15 22:58:30|723.71|715.91|723.61|715.81|723.71|715.91|723.59|715.79|6
1655333920000|2022-06-15 22:58:40|723.68|715.88|723.69|715.89|724.01|716.21|723.66|715.86|14
1655333930000|2022-06-15 22:58:50|723.71|715.91|722.97|715.17|724.05|716.25|722.97|715.17|21
1655333940000|2022-06-15 22:59:00|723.03|715.23|723.3|715.5|723.38|715.58|723.01|715.21|16
1655333950000|2022-06-15 22:59:10|723.46|715.66|723.52|715.72|723.54|715.74|723.23|715.43|17
1655333960000|2022-06-15 22:59:20|723.54|715.74|723.51|715.71|723.54|715.74|723.51|715.71|2
1655333970000|2022-06-15 22:59:30|723.56|715.76|723.82|716.02|723.91|716.11|723.56|715.76|14
1655333980000|2022-06-15 22:59:40|723.86|716.06|723.74|715.94|723.92|716.12|723.69|715.89|16
1655333990000|2022-06-15 22:59:50|723.85|716.05|723.29|715.49|723.85|716.05|723.23|715.43|7
1655334000000|2022-06-15 23:00:00|723.39|715.59|723.42|715.62|723.76|715.96|723.23|715.43|27
1655334010000|2022-06-15 23:00:10|723.46|715.66|723.8|716|723.8|716|723.13|715.33|25
1655334020000|2022-06-15 23:00:20|723.82|716.02|723.95|716.15|724.02|716.22|723.82|716.02|5
1655334030000|2022-06-15 23:00:30|723.97|716.17|723.82|716.02|724|716.2|723.82|716.02|14
1655334040000|2022-06-15 23:00:40|723.88|716.08|722.97|715.17|723.88|716.08|722.51|714.71|21
1655334050000|2022-06-15 23:00:50|722.96|715.16|722.77|714.97|722.99|715.19|722.24|714.44|26
1655334060000|2022-06-15 23:01:00|722.75|714.95|722.33|714.53|722.75|714.95|722.31|714.51|14
1655334070000|2022-06-15 23:01:10|722.43|714.63|722.29|714.49|722.46|714.66|722.14|714.34|14
1655334080000|2022-06-15 23:01:20|722.28|714.48|721.41|713.61|722.28|714.48|720.89|713.09|19
1655334090000|2022-06-15 23:01:30|721.39|713.59|721.57|713.77|721.91|714.11|721.35|713.55|24
1655334100000|2022-06-15 23:01:40|721.52|713.72|721.14|713.34|721.85|714.05|720.95|713.15|21
1655334110000|2022-06-15 23:01:50|721.15|713.35|721.03|713.23|721.18|713.38|720.92|713.12|12
1655334120000|2022-06-15 23:02:00|720.43|712.63|720.37|712.57|720.51|712.71|720.36|712.56|18
1655334130000|2022-06-15 23:02:10|720.33|712.53|720.72|712.92|720.76|712.96|720.3|712.5|7
1655334140000|2022-06-15 23:02:20|720.36|712.56|720.61|712.81|720.85|713.05|720.25|712.45|17
1655334150000|2022-06-15 23:02:30|720.65|712.85|721.54|713.74|721.6|713.8|720.62|712.82|19
1655334160000|2022-06-15 23:02:40|721.46|713.66|720.93|713.13|721.6|713.8|720.93|713.13|12
1655334170000|2022-06-15 23:02:50|720.96|713.16|721.11|713.31|721.29|713.49|720.86|713.06|23
1655334180000|2022-06-15 23:03:00|721.13|713.33|722.59|714.79|722.59|714.79|721.08|713.28|21
1655334190000|2022-06-15 23:03:10|722.55|714.75|722.3|714.5|723.12|715.32|722.3|714.5|12
1655334200000|2022-06-15 23:03:20|722.55|714.75|722.34|714.54|722.55|714.75|722.09|714.29|15
1655334210000|2022-06-15 23:03:30|722.35|714.55|722.84|715.04|722.91|715.11|722.24|714.44|17
1655334220000|2022-06-15 23:03:40|722.79|714.99|722.26|714.46|722.79|714.99|722.12|714.32|16
1655334230000|2022-06-15 23:03:50|722.25|714.45|722.1|714.3|722.3|714.5|722.09|714.29|18
1655334240000|2022-06-15 23:04:00|722.12|714.32|722.18|714.38|722.61|714.81|722.09|714.29|23
1655334250000|2022-06-15 23:04:10|722.19|714.39|722.76|714.96|722.86|715.06|722.19|714.39|19
1655334260000|2022-06-15 23:04:20|722.73|714.93|722.15|714.35|722.77|714.97|722.15|714.35|7
1655334270000|2022-06-15 23:04:30|722.08|714.28|722.27|714.47|722.31|714.51|722.07|714.27|9
1655334280000|2022-06-15 23:04:40|722.31|714.51|722.09|714.29|722.32|714.52|722.09|714.29|5
1655334290000|2022-06-15 23:04:50|722.11|714.31|722.61|714.81|722.61|714.81|722.11|714.31|6
1655334300000|2022-06-15 23:05:00|722.51|714.71|722.14|714.34|722.88|715.08|722.14|714.34|21
1655334310000|2022-06-15 23:05:10|722.17|714.37|722.13|714.33|722.22|714.42|722.1|714.3|17
1655334320000|2022-06-15 23:05:20|722.28|714.48|722.1|714.3|722.29|714.49|721.83|714.03|12
1655334330000|2022-06-15 23:05:30|722.09|714.29|721.5|713.7|722.25|714.45|721.27|713.47|25
1655334340000|2022-06-15 23:05:40|721.46|713.66|721.35|713.55|721.46|713.66|721.18|713.38|11
1655334350000|2022-06-15 23:05:50|721.36|713.56|721.95|714.15|722|714.2|721.36|713.56|21
1655334360000|2022-06-15 23:06:00|722.14|714.34|722.26|714.46|722.26|714.46|721.78|713.98|20
1655334370000|2022-06-15 23:06:10|722.23|714.43|722.1|714.3|722.23|714.43|722.04|714.24|13
1655334380000|2022-06-15 23:06:20|722.14|714.34|724.25|716.45|724.38|716.58|722.09|714.29|26
1655334390000|2022-06-15 23:06:30|724.27|716.47|724.52|716.72|725.1|717.3|724.18|716.38|25
1655334400000|2022-06-15 23:06:40|724.49|716.69|724.29|716.49|724.84|717.04|724.2|716.4|14
1655334410000|2022-06-15 23:06:50|724.24|716.44|724.36|716.56|724.84|717.04|724.19|716.39|15
1655334420000|2022-06-15 23:07:00|724.33|716.53|724.03|716.23|724.33|716.53|723.98|716.18|19
1655334430000|2022-06-15 23:07:10|724.05|716.25|724.24|716.44|724.24|716.44|724.05|716.25|14
1655334440000|2022-06-15 23:07:20|724.22|716.42|724.16|716.36|724.22|716.42|724.07|716.27|9
1655334450000|2022-06-15 23:07:30|724.18|716.38|723.97|716.17|724.18|716.38|723.97|716.17|7
1655334460000|2022-06-15 23:07:40|723.92|716.12|723.2|715.4|723.92|716.12|723.2|715.4|16
1655334470000|2022-06-15 23:07:50|722.89|715.09|723|715.2|723.08|715.28|722.48|714.68|17
1655334480000|2022-06-15 23:08:00|723.04|715.24|723.09|715.29|723.76|715.96|722.95|715.15|28
1655334490000|2022-06-15 23:08:10|723.16|715.36|723.16|715.36|723.2|715.4|723.1|715.3|8
1655334500000|2022-06-15 23:08:20|723.2|715.4|723.12|715.32|723.21|715.41|723.07|715.27|12
1655334510000|2022-06-15 23:08:30|723.07|715.27|723.54|715.74|723.98|716.18|723.06|715.26|18
1655334520000|2022-06-15 23:08:40|723.81|716.01|724.4|716.6|724.7|716.9|723.81|716.01|23
1655334530000|2022-06-15 23:08:50|724.31|716.51|724.45|716.65|725.06|717.26|724.31|716.51|16
1655334540000|2022-06-15 23:09:00|724.81|717.01|724.97|717.17|725.14|717.34|724.48|716.68|17
1655334550000|2022-06-15 23:09:10|725.04|717.24|725.54|717.74|726|718.2|724.64|716.84|27
1655334560000|2022-06-15 23:09:20|725.55|717.75|725.4|717.6|726.1|718.3|725.37|717.57|30
1655334570000|2022-06-15 23:09:30|725.26|717.46|725.83|718.03|726.06|718.26|725.24|717.44|25
1655334580000|2022-06-15 23:09:40|725.81|718.01|726.38|718.58|726.94|719.14|725.62|717.82|28
1655334590000|2022-06-15 23:09:50|726.36|718.56|726.1|718.3|726.4|718.6|726.08|718.28|14
1655334600000|2022-06-15 23:10:00|726.28|718.48|727.44|719.64|727.56|719.76|726.28|718.48|28
1655334610000|2022-06-15 23:10:10|728.1|720.3|727.54|719.74|728.11|720.31|727.54|719.74|13
1655334620000|2022-06-15 23:10:20|727.73|719.93|728.07|720.27|728.07|720.27|727.66|719.86|20
1655334630000|2022-06-15 23:10:30|728.11|720.31|728.26|720.46|728.26|720.46|727.91|720.11|24
1655334640000|2022-06-15 23:10:40|728.27|720.47|728.46|720.66|728.46|720.66|728.11|720.31|17
1655334650000|2022-06-15 23:10:50|728.51|720.71|729|721.2|729|721.2|728.25|720.45|23
1655334660000|2022-06-15 23:11:00|729.31|721.51|729.36|721.56|729.5|721.7|729.01|721.21|27
1655334670000|2022-06-15 23:11:10|729.4|721.6|729.27|721.47|729.4|721.6|729.24|721.44|25
1655334680000|2022-06-15 23:11:20|729.34|721.54|729.17|721.37|729.39|721.59|728.96|721.16|28
1655334690000|2022-06-15 23:11:30|729.14|721.34|729.05|721.25|729.29|721.49|728.65|720.85|16
1655334700000|2022-06-15 23:11:40|729.09|721.29|729.04|721.24|729.19|721.39|729.04|721.24|10
1655334710000|2022-06-15 23:11:50|728.93|721.13|728.83|721.03|728.93|721.13|728.83|721.03|6
1655334720000|2022-06-15 23:12:00|728.76|720.96|728.93|721.13|729.03|721.23|728.76|720.96|18
1655334730000|2022-06-15 23:12:10|728.97|721.17|729.4|721.6|729.48|721.68|728.83|721.03|26
1655334740000|2022-06-15 23:12:20|729.47|721.67|729.15|721.35|729.58|721.78|729.15|721.35|23
1655334750000|2022-06-15 23:12:30|729.2|721.4|729.73|721.93|729.78|721.98|729.15|721.35|5
1655334760000|2022-06-15 23:12:40|729.78|721.98|729.64|721.84|729.93|722.13|729.46|721.66|10
1655334770000|2022-06-15 23:12:50|729.8|722|729.89|722.09|730.09|722.29|729.61|721.81|11
1655334780000|2022-06-15 23:13:00|729.99|722.19|729.28|721.48|730.04|722.24|728.97|721.17|16
1655334790000|2022-06-15 23:13:10|729.27|721.47|728.2|720.4|729.39|721.59|727.72|719.92|11
1655334800000|2022-06-15 23:13:20|728.28|720.48|728.66|720.86|728.84|721.04|728.18|720.38|19
1655334810000|2022-06-15 23:13:30|728.72|720.92|728.2|720.4|728.72|720.92|728.2|720.4|12
1655334820000|2022-06-15 23:13:40|728.16|720.36|728.2|720.4|728.32|720.52|728.16|720.36|18
1655334830000|2022-06-15 23:13:50|728.14|720.34|728.2|720.4|728.2|720.4|727.94|720.14|11
1655334840000|2022-06-15 23:14:00|728.03|720.23|727.94|720.14|728.09|720.29|727.87|720.07|19
1655334850000|2022-06-15 23:14:10|728|720.2|728.99|721.19|729.05|721.25|728|720.2|26
1655334860000|2022-06-15 23:14:20|729.06|721.26|729.55|721.75|729.89|722.09|729.06|721.26|29
1655334870000|2022-06-15 23:14:30|729.62|721.82|729.36|721.56|729.99|722.19|729.11|721.31|25
1655334880000|2022-06-15 23:14:40|729.38|721.58|729.63|721.83|729.63|721.83|729.36|721.56|16
1655334890000|2022-06-15 23:14:50|729.67|721.87|729.6|721.8|729.67|721.87|729.49|721.69|11
1655334900000|2022-06-15 23:15:00|729.59|721.79|729.08|721.28|729.71|721.91|728.92|721.12|25
1655334910000|2022-06-15 23:15:10|729.13|721.33|729.14|721.34|729.25|721.45|728.76|720.96|10
1655334920000|2022-06-15 23:15:20|729.13|721.33|729.24|721.44|729.25|721.45|729.13|721.33|9
1655334930000|2022-06-15 23:15:30|729.25|721.45|729.2|721.4|729.29|721.49|728.87|721.07|20
1655334940000|2022-06-15 23:15:40|729.23|721.43|728.9|721.1|729.23|721.43|728.9|721.1|15
1655334950000|2022-06-15 23:15:50|728.8|721|728.68|720.88|728.84|721.04|728.1|720.3|22
1655334960000|2022-06-15 23:16:00|728.69|720.89|728.81|721.01|728.87|721.07|728.51|720.71|16
1655334970000|2022-06-15 23:16:10|728.71|720.91|728.92|721.12|728.93|721.13|728.71|720.91|11
1655334980000|2022-06-15 23:16:20|728.86|721.06|728.54|720.74|728.9|721.1|728.54|720.74|13
1655334990000|2022-06-15 23:16:30|728.47|720.67|728.39|720.59|728.47|720.67|728.1|720.3|16
1655335000000|2022-06-15 23:16:40|728.31|720.51|727.39|719.59|728.35|720.55|727.39|719.59|28
1655335010000|2022-06-15 23:16:50|727.42|719.62|727.77|719.97|728.01|720.21|727.39|719.59|12
1655335020000|2022-06-15 23:17:00|728.01|720.21|726.94|719.14|728.05|720.25|726.94|719.14|17
1655335030000|2022-06-15 23:17:10|726.93|719.13|727.13|719.33|727.16|719.36|726.77|718.97|19
1655335040000|2022-06-15 23:17:20|727.02|719.22|727.29|719.49|727.33|719.53|726.63|718.83|14
1655335050000|2022-06-15 23:17:30|727.3|719.5|726.68|718.88|727.31|719.51|726.68|718.88|16
1655335060000|2022-06-15 23:17:40|726.75|718.95|727.7|719.9|727.87|720.07|726.75|718.95|30
1655335070000|2022-06-15 23:17:50|727.68|719.88|727.92|720.12|727.92|720.12|727.54|719.74|14
1655335080000|2022-06-15 23:18:00|727.89|720.09|727.45|719.65|727.92|720.12|727.45|719.65|14
1655335090000|2022-06-15 23:18:10|727.43|719.63|727.36|719.56|727.53|719.73|727.15|719.35|21
1655335100000|2022-06-15 23:18:20|727.35|719.55|727.22|719.42|727.4|719.6|727.13|719.33|17
1655335110000|2022-06-15 23:18:30|727.33|719.53|728.1|720.3|728.1|720.3|727.33|719.53|22
1655335120000|2022-06-15 23:18:40|727.84|720.04|728.72|720.92|729|721.2|727.64|719.84|21
1655335130000|2022-06-15 23:18:50|728.77|720.97|729.04|721.24|729.08|721.28|728.72|720.92|12
1655335140000|2022-06-15 23:19:00|728.92|721.12|729.52|721.72|730.2|722.4|728.92|721.12|25
1655335150000|2022-06-15 23:19:10|729.54|721.74|729.76|721.96|730.1|722.3|729.41|721.61|23
1655335160000|2022-06-15 23:19:20|729.81|722.01|730.5|722.7|730.99|723.19|729.81|722.01|24
1655335170000|2022-06-15 23:19:30|730.38|722.58|730.89|723.09|730.9|723.1|730.37|722.57|13
1655335180000|2022-06-15 23:19:40|730.94|723.14|730.93|723.13|731|723.2|730.27|722.47|26
1655335190000|2022-06-15 23:19:50|731|723.2|730.68|722.88|731.1|723.3|730.63|722.83|13
1655335200000|2022-06-15 23:20:00|730.63|722.83|730.9|723.1|731.12|723.32|730.63|722.83|12
1655335210000|2022-06-15 23:20:10|730.84|723.04|731.44|723.64|731.48|723.68|730.67|722.87|18
1655335220000|2022-06-15 23:20:20|731.43|723.63|731.45|723.65|731.7|723.9|731.38|723.58|14
1655335230000|2022-06-15 23:20:30|731.68|723.88|731.4|723.6|731.68|723.88|731.4|723.6|3
1655335240000|2022-06-15 23:20:40|731.47|723.67|732.45|724.65|733.03|725.23|731.47|723.67|21
1655335250000|2022-06-15 23:20:50|732.5|724.7|732.22|724.42|732.56|724.76|732.01|724.21|17
1655335260000|2022-06-15 23:21:00|732.25|724.45|732.69|724.89|732.69|724.89|732.22|724.42|16
1655335270000|2022-06-15 23:21:10|732.62|724.82|732.87|725.07|732.87|725.07|732.2|724.4|17
1655335280000|2022-06-15 23:21:20|732.88|725.08|731.84|724.04|732.98|725.18|731.84|724.04|18
1655335290000|2022-06-15 23:21:30|732.05|724.25|731.46|723.66|732.05|724.25|731.46|723.66|18
1655335300000|2022-06-15 23:21:40|731.49|723.69|732.04|724.24|732.07|724.27|731.49|723.69|22
1655335310000|2022-06-15 23:21:50|732.05|724.25|732.5|724.7|732.5|724.7|731.44|723.64|24
1655335320000|2022-06-15 23:22:00|732.54|724.74|733.9|726.1|734.28|726.48|732.54|724.74|30
1655335330000|2022-06-15 23:22:10|734.03|726.23|733.81|726.01|734.18|726.38|733.59|725.79|24
1655335340000|2022-06-15 23:22:20|734.06|726.26|733.86|726.06|734.06|726.26|733.83|726.03|14
1655335350000|2022-06-15 23:22:30|733.79|725.99|734.37|726.57|734.46|726.66|733.79|725.99|14
1655335360000|2022-06-15 23:22:40|734.3|726.5|733.67|725.87|734.39|726.59|733.55|725.75|18
1655335370000|2022-06-15 23:22:50|733.66|725.86|733.76|725.96|734.03|726.23|733.18|725.38|20
1655335380000|2022-06-15 23:23:00|733.67|725.87|733.68|725.88|733.74|725.94|733.64|725.84|10
1655335390000|2022-06-15 23:23:10|733.71|725.91|733.88|726.08|733.88|726.08|733.27|725.47|16
1655335400000|2022-06-15 23:23:20|733.93|726.13|733.77|725.97|733.95|726.15|733.74|725.94|9
1655335410000|2022-06-15 23:23:30|733.91|726.11|733.25|725.45|733.91|726.11|733.08|725.28|24
1655335420000|2022-06-15 23:23:40|733.27|725.47|733.33|725.53|733.41|725.61|733.16|725.36|11
1655335430000|2022-06-15 23:23:50|733.29|725.49|733.1|725.3|733.83|726.03|733.07|725.27|16
1655335440000|2022-06-15 23:24:00|733.45|725.65|734.92|727.12|735.01|727.21|733.13|725.33|28
1655335450000|2022-06-15 23:24:10|734.64|726.84|735.98|728.18|736.03|728.23|734.64|726.84|22
1655335460000|2022-06-15 23:24:20|735.57|727.77|735.29|727.49|735.94|728.14|735.14|727.34|25
1655335470000|2022-06-15 23:24:30|735.32|727.52|734.91|727.11|735.32|727.52|734.91|727.11|22
1655335480000|2022-06-15 23:24:40|734.84|727.04|734.61|726.81|735.1|727.3|734.16|726.36|22
1655335490000|2022-06-15 23:24:50|734.66|726.86|734.65|726.85|734.74|726.94|734.48|726.68|11
1655335500000|2022-06-15 23:25:00|734.56|726.76|734.72|726.92|734.95|727.15|734.56|726.76|16
1655335510000|2022-06-15 23:25:10|734.7|726.9|734.26|726.46|734.82|727.02|734.26|726.46|17
1655335520000|2022-06-15 23:25:20|734.39|726.59|734.09|726.29|734.53|726.73|733.89|726.09|28
1655335530000|2022-06-15 23:25:30|734.02|726.22|733.94|726.14|734.09|726.29|733.73|725.93|15
1655335540000|2022-06-15 23:25:40|733.91|726.11|733.78|725.98|734.45|726.65|733.77|725.97|14
1655335550000|2022-06-15 23:25:50|733.75|725.95|733.8|726|734.43|726.63|733.7|725.9|16
1655335560000|2022-06-15 23:26:00|733.81|726.01|733.33|725.53|734.03|726.23|732.79|724.99|22
1655335570000|2022-06-15 23:26:10|733.26|725.46|733.41|725.61|733.83|726.03|733.2|725.4|20
1655335580000|2022-06-15 23:26:20|733.42|725.62|733.27|725.47|733.79|725.99|733.23|725.43|28
1655335590000|2022-06-15 23:26:30|733.21|725.41|732.05|724.25|733.37|725.57|731.88|724.08|30
1655335600000|2022-06-15 23:26:40|732.21|724.41|732.18|724.38|732.24|724.44|731.79|723.99|30
1655335610000|2022-06-15 23:26:50|732.12|724.32|731.86|724.06|732.23|724.43|731.76|723.96|30
1655335620000|2022-06-15 23:27:00|731.94|724.14|732.08|724.28|732.2|724.4|731.92|724.12|21
1655335630000|2022-06-15 23:27:10|732.12|724.32|732.42|724.62|732.87|725.07|732.06|724.26|19
1655335640000|2022-06-15 23:27:20|732.82|725.02|732.98|725.18|733.04|725.24|732.7|724.9|18
1655335650000|2022-06-15 23:27:30|733.04|725.24|732.08|724.28|733.04|725.24|732.08|724.28|20
1655335660000|2022-06-15 23:27:40|732.09|724.29|732.18|724.38|732.35|724.55|731.72|723.92|18
1655335670000|2022-06-15 23:27:50|732.2|724.4|731.91|724.11|732.2|724.4|731.75|723.95|14
1655335680000|2022-06-15 23:28:00|731.92|724.12|732.15|724.35|732.22|724.42|731.57|723.77|27
1655335690000|2022-06-15 23:28:10|732.17|724.37|732.23|724.43|732.62|724.82|732.11|724.31|29
1655335700000|2022-06-15 23:28:20|732.2|724.4|732.37|724.57|732.43|724.63|732.1|724.3|18
1655335710000|2022-06-15 23:28:30|732.22|724.42|733.08|725.28|733.12|725.32|732.22|724.42|16
1655335720000|2022-06-15 23:28:40|732.9|725.1|733.59|725.79|733.9|726.1|732.82|725.02|18
1655335730000|2022-06-15 23:28:50|733.6|725.8|733.42|725.62|733.67|725.87|733.34|725.54|21
1655335740000|2022-06-15 23:29:00|733.37|725.57|733.95|726.15|733.95|726.15|733.19|725.39|22
1655335750000|2022-06-15 23:29:10|733.97|726.17|734.73|726.93|734.73|726.93|733.92|726.12|23
1655335760000|2022-06-15 23:29:20|734.68|726.88|735.71|727.91|735.71|727.91|734.68|726.88|34
1655335770000|2022-06-15 23:29:30|735.73|727.93|736.65|728.85|736.69|728.89|734.97|727.17|28
1655335780000|2022-06-15 23:29:40|736.48|728.68|740.07|732.27|740.16|732.36|736.48|728.68|33
1655335790000|2022-06-15 23:29:50|740.08|732.28|739.5|731.7|740.18|732.38|739.1|731.3|27
1655335800000|2022-06-15 23:30:00|739.77|731.97|738.88|731.08|739.87|732.07|738.87|731.07|35
1655335810000|2022-06-15 23:30:10|739.04|731.24|738.89|731.09|739.23|731.43|738.73|730.93|26
1655335820000|2022-06-15 23:30:20|738.81|731.01|737.89|730.09|738.81|731.01|737.89|730.09|28
1655335830000|2022-06-15 23:30:30|737.88|730.08|737.37|729.57|737.99|730.19|737.23|729.43|22
1655335840000|2022-06-15 23:30:40|737.4|729.6|736.58|728.78|737.4|729.6|736.58|728.78|18
1655335850000|2022-06-15 23:30:50|736.78|728.98|736.27|728.47|737.35|729.55|736.13|728.33|25
1655335860000|2022-06-15 23:31:00|736.26|728.46|735.34|727.54|736.3|728.5|735.1|727.3|28
1655335870000|2022-06-15 23:31:10|735.31|727.51|733.5|725.7|735.31|727.51|733.5|725.7|31
1655335880000|2022-06-15 23:31:20|733.51|725.71|733.39|725.59|734.3|726.5|732.97|725.17|33
1655335890000|2022-06-15 23:31:30|733.4|725.6|732.15|724.35|733.4|725.6|732.15|724.35|30
1655335900000|2022-06-15 23:31:40|732.2|724.4|732.49|724.69|732.59|724.79|732.11|724.31|24
1655335910000|2022-06-15 23:31:50|732.45|724.65|730.23|722.43|732.45|724.65|729.98|722.18|30
1655335920000|2022-06-15 23:32:00|730.22|722.42|730.58|722.78|730.76|722.96|729.6|721.8|33
1655335930000|2022-06-15 23:32:10|730.41|722.61|730.87|723.07|731.12|723.32|730.24|722.44|28
1655335940000|2022-06-15 23:32:20|730.89|723.09|730.1|722.3|730.89|723.09|730.1|722.3|29
1655335950000|2022-06-15 23:32:30|730.09|722.29|729.91|722.11|730.63|722.83|729.91|722.11|28
1655335960000|2022-06-15 23:32:40|730.3|722.5|730.45|722.65|730.6|722.8|729.93|722.13|29
1655335970000|2022-06-15 23:32:50|730.43|722.63|730.7|722.9|730.93|723.13|730.19|722.39|30
1655335980000|2022-06-15 23:33:00|730.61|722.81|732.6|724.8|732.6|724.8|730.58|722.78|33
1655335990000|2022-06-15 23:33:10|732.68|724.88|731.97|724.17|732.86|725.06|731.97|724.17|25
1655336000000|2022-06-15 23:33:20|732.06|724.26|731.5|723.7|732.15|724.35|731.5|723.7|30
1655336010000|2022-06-15 23:33:30|731.34|723.54|731.65|723.85|731.7|723.9|731.32|723.52|22
1655336020000|2022-06-15 23:33:40|731.64|723.84|731.66|723.86|731.84|724.04|731.61|723.81|28
1655336030000|2022-06-15 23:33:50|731.65|723.85|731.72|723.92|731.93|724.13|731.62|723.82|20
1655336040000|2022-06-15 23:34:00|731.7|723.9|731.67|723.87|731.81|724.01|731.6|723.8|16
1655336050000|2022-06-15 23:34:10|731.62|723.82|733.26|725.46|733.9|726.1|731.31|723.51|27
1655336060000|2022-06-15 23:34:20|733.24|725.44|732.97|725.17|733.29|725.49|732.67|724.87|28
1655336070000|2022-06-15 23:34:30|732.96|725.16|732.88|725.08|733.01|725.21|732.8|725|21
1655336080000|2022-06-15 23:34:40|732.87|725.07|732.37|724.57|733.22|725.42|732.09|724.29|26
1655336090000|2022-06-15 23:34:50|732.31|724.51|732.36|724.56|732.61|724.81|732.09|724.29|25
1655336100000|2022-06-15 23:35:00|732.37|724.57|733.52|725.72|733.57|725.77|732.37|724.57|31
1655336110000|2022-06-15 23:35:10|733.62|725.82|733.72|725.92|733.73|725.93|733.61|725.81|19
1655336120000|2022-06-15 23:35:20|733.67|725.87|733.01|725.21|733.67|725.87|732.86|725.06|16
1655336130000|2022-06-15 23:35:30|732.98|725.18|732.5|724.7|732.98|725.18|732.47|724.67|13
1655336140000|2022-06-15 23:35:40|732.44|724.64|732.24|724.44|732.52|724.72|732.11|724.31|21
1655336150000|2022-06-15 23:35:50|732.1|724.3|731.03|723.23|732.11|724.31|730.97|723.17|21
1655336160000|2022-06-15 23:36:00|731.16|723.36|731.04|723.24|731.26|723.46|731.02|723.22|22
1655336170000|2022-06-15 23:36:10|731.03|723.23|730.81|723.01|731.4|723.6|730.57|722.77|27
1655336180000|2022-06-15 23:36:20|730.8|723|730.12|722.32|730.8|723|729.65|721.85|24
1655336190000|2022-06-15 23:36:30|730.11|722.31|730.27|722.47|730.29|722.49|729.37|721.57|25
1655336200000|2022-06-15 23:36:40|730.23|722.43|730.61|722.81|730.7|722.9|729.65|721.85|32
1655336210000|2022-06-15 23:36:50|730.79|722.99|730.93|723.13|730.93|723.13|730.18|722.38|26
1655336220000|2022-06-15 23:37:00|730.92|723.12|731.02|723.22|731.06|723.26|730.89|723.09|22
1655336230000|2022-06-15 23:37:10|731.01|723.21|731.01|723.21|731.07|723.27|730.95|723.15|21
1655336240000|2022-06-15 23:37:20|730.99|723.19|730.9|723.1|731.03|723.23|730.89|723.09|9
1655336250000|2022-06-15 23:37:30|730.96|723.16|730.16|722.36|731.04|723.24|729.98|722.18|30
1655336260000|2022-06-15 23:37:40|730.15|722.35|730.08|722.28|730.15|722.35|729.36|721.56|26
1655336270000|2022-06-15 23:37:50|730.07|722.27|730.33|722.53|730.59|722.79|730.02|722.22|34
1655336280000|2022-06-15 23:38:00|730.14|722.34|730.35|722.55|730.39|722.59|730.14|722.34|24
1655336290000|2022-06-15 23:38:10|730.38|722.58|730.48|722.68|730.97|723.17|730.36|722.56|25
1655336300000|2022-06-15 23:38:20|730.47|722.67|730.24|722.44|730.51|722.71|730.24|722.44|15
1655336310000|2022-06-15 23:38:30|730.25|722.45|730.02|722.22|730.28|722.48|729.81|722.01|23
1655336320000|2022-06-15 23:38:40|729.99|722.19|730.05|722.25|730.14|722.34|729.89|722.09|23
1655336330000|2022-06-15 23:38:50|730.12|722.32|730.27|722.47|730.33|722.53|729.85|722.05|24
1655336340000|2022-06-15 23:39:00|730.24|722.44|731.03|723.23|731.03|723.23|730.24|722.44|19
1655336350000|2022-06-15 23:39:10|731.04|723.24|732.04|724.24|732.11|724.31|730.59|722.79|27
1655336360000|2022-06-15 23:39:20|732.1|724.3|731.51|723.71|732.1|724.3|731.39|723.59|23
1655336370000|2022-06-15 23:39:30|731.45|723.65|731.75|723.95|731.77|723.97|731.42|723.62|22
1655336380000|2022-06-15 23:39:40|731.72|723.92|731.76|723.96|731.87|724.07|731.66|723.86|16
1655336390000|2022-06-15 23:39:50|731.77|723.97|731.45|723.65|731.92|724.12|731.36|723.56|27
1655336400000|2022-06-15 23:40:00|731.33|723.53|731.27|723.47|731.41|723.61|731.25|723.45|18
1655336410000|2022-06-15 23:40:10|731.26|723.46|731.29|723.49|731.38|723.58|731.19|723.39|23
1655336420000|2022-06-15 23:40:20|731.3|723.5|731.92|724.12|731.95|724.15|731.3|723.5|18
1655336430000|2022-06-15 23:40:30|731.73|723.93|731.7|723.9|732.15|724.35|731.59|723.79|16
1655336440000|2022-06-15 23:40:40|731.57|723.77|731.85|724.05|731.89|724.09|731.57|723.77|21
1655336450000|2022-06-15 23:40:50|731.82|724.02|732.21|724.41|732.23|724.43|731.82|724.02|21
1655336460000|2022-06-15 23:41:00|732.14|724.34|732.69|724.89|732.81|725.01|732.13|724.33|23
1655336470000|2022-06-15 23:41:10|732.7|724.9|733.21|725.41|733.38|725.58|732.7|724.9|27
1655336480000|2022-06-15 23:41:20|733.06|725.26|731.94|724.14|733.07|725.27|731.85|724.05|29
1655336490000|2022-06-15 23:41:30|731.99|724.19|730.38|722.58|732.06|724.26|730.37|722.57|24
1655336500000|2022-06-15 23:41:40|730.4|722.6|730.34|722.54|730.87|723.07|730.1|722.3|33
1655336510000|2022-06-15 23:41:50|730.37|722.57|730.2|722.4|730.41|722.61|730.03|722.23|23
1655336520000|2022-06-15 23:42:00|730.19|722.39|728.53|720.73|730.19|722.39|728.5|720.7|32
1655336530000|2022-06-15 23:42:10|728.51|720.71|727.96|720.16|728.52|720.72|727.89|720.09|29
1655336540000|2022-06-15 23:42:20|728.04|720.24|728.11|720.31|728.33|720.53|728.03|720.23|34
1655336550000|2022-06-15 23:42:30|728.09|720.29|728.67|720.87|728.91|721.11|727.84|720.04|27
1655336560000|2022-06-15 23:42:40|728.73|720.93|729.23|721.43|729.66|721.86|728.73|720.93|28
1655336570000|2022-06-15 23:42:50|729.22|721.42|729.64|721.84|729.68|721.88|729.03|721.23|22
1655336580000|2022-06-15 23:43:00|729.63|721.83|729.22|721.42|729.63|721.83|728.84|721.04|25
1655336590000|2022-06-15 23:43:10|729.37|721.57|729.82|722.02|730.1|722.3|729.37|721.57|26
1655336600000|2022-06-15 23:43:20|729.83|722.03|729.02|721.22|729.88|722.08|729.02|721.22|20
1655336610000|2022-06-15 23:43:30|728.98|721.18|729.79|721.99|729.79|721.99|728.93|721.13|29
1655336620000|2022-06-15 23:43:40|729.8|722|730.26|722.46|730.4|722.6|729.8|722|24
1655336630000|2022-06-15 23:43:50|730.28|722.48|730.4|722.6|730.47|722.67|730.01|722.21|29
1655336640000|2022-06-15 23:44:00|730.39|722.59|731.03|723.23|731.44|723.64|730.24|722.44|32
1655336650000|2022-06-15 23:44:10|731.01|723.21|730.99|723.19|731.05|723.25|730.82|723.02|20
1655336660000|2022-06-15 23:44:20|731.05|723.25|730.96|723.16|731.35|723.55|730.85|723.05|27
1655336670000|2022-06-15 23:44:30|730.94|723.14|731.1|723.3|731.34|723.54|730.75|722.95|20
1655336680000|2022-06-15 23:44:40|731.18|723.38|731.82|724.02|731.86|724.06|731.14|723.34|22
1655336690000|2022-06-15 23:44:50|731.81|724.01|732|724.2|732.27|724.47|731.7|723.9|23
1655336700000|2022-06-15 23:45:00|731.95|724.15|732.16|724.36|732.6|724.8|731.95|724.15|29
1655336710000|2022-06-15 23:45:10|732.17|724.37|732.73|724.93|732.73|724.93|732.01|724.21|24
1655336720000|2022-06-15 23:45:20|732.72|724.92|734.66|726.86|734.67|726.87|732.58|724.78|31
1655336730000|2022-06-15 23:45:30|734.97|727.17|735.23|727.43|735.35|727.55|733.68|725.88|39
1655336740000|2022-06-15 23:45:40|735.21|727.41|737.03|729.23|737.4|729.6|734.96|727.16|35
1655336750000|2022-06-15 23:45:50|736.99|729.19|735.56|727.76|737.68|729.88|735.5|727.7|36
1655336760000|2022-06-15 23:46:00|735.57|727.77|734.95|727.15|735.57|727.77|734.55|726.75|39
1655336770000|2022-06-15 23:46:10|734.89|727.09|735.79|727.99|735.79|727.99|734.63|726.83|34
1655336780000|2022-06-15 23:46:20|735.81|728.01|736.92|729.12|737.29|729.49|735.71|727.91|35
1655336790000|2022-06-15 23:46:30|736.88|729.08|735.14|727.34|736.88|729.08|734.76|726.96|34
1655336800000|2022-06-15 23:46:40|735.06|727.26|736.05|728.25|736.14|728.34|734.74|726.94|31
1655336810000|2022-06-15 23:46:50|736|728.2|736.26|728.46|736.56|728.76|735.55|727.75|29
1655336820000|2022-06-15 23:47:00|736.45|728.65|736.34|728.54|737.31|729.51|736.15|728.35|33
1655336830000|2022-06-15 23:47:10|735.8|728|736.83|729.03|737.04|729.24|735.8|728|28
1655336840000|2022-06-15 23:47:20|736.86|729.06|736.29|728.49|736.97|729.17|736.29|728.49|25
1655336850000|2022-06-15 23:47:30|736.39|728.59|737.23|729.43|737.4|729.6|736.24|728.44|31
1655336860000|2022-06-15 23:47:40|737.24|729.44|738.47|730.67|738.69|730.89|737.23|729.43|28
1655336870000|2022-06-15 23:47:50|738.46|730.66|738.66|730.86|739.03|731.23|738.43|730.63|27
1655336880000|2022-06-15 23:48:00|738.64|730.84|738.65|730.85|738.78|730.98|737.92|730.12|34
1655336890000|2022-06-15 23:48:10|738.36|730.56|739.02|731.22|739.03|731.23|738.36|730.56|22
1655336900000|2022-06-15 23:48:20|739.05|731.25|739.25|731.45|739.41|731.61|738.78|730.98|20
1655336910000|2022-06-15 23:48:30|739.3|731.5|739.51|731.71|739.51|731.71|739.09|731.29|28
1655336920000|2022-06-15 23:48:40|739.52|731.72|739.23|731.43|739.63|731.83|739.03|731.23|23
1655336930000|2022-06-15 23:48:50|739.24|731.44|739.91|732.11|739.91|732.11|739|731.2|21
1655336940000|2022-06-15 23:49:00|739.96|732.16|740.7|732.9|740.7|732.9|739.48|731.68|23
1655336950000|2022-06-15 23:49:10|740.6|732.8|740|732.2|740.83|733.03|739.45|731.65|28
1655336960000|2022-06-15 23:49:20|739.97|732.17|739.23|731.43|740.08|732.28|739.19|731.39|22
1655336970000|2022-06-15 23:49:30|739.39|731.59|739.16|731.36|739.62|731.82|739.16|731.36|31
1655336980000|2022-06-15 23:49:40|739.13|731.33|739.17|731.37|739.5|731.7|739.13|731.33|29
1655336990000|2022-06-15 23:49:50|739.2|731.4|739.36|731.56|739.4|731.6|739.13|731.33|21
1655337000000|2022-06-15 23:50:00|739.15|731.35|739.07|731.27|739.35|731.55|739.07|731.27|35
1655337010000|2022-06-15 23:50:10|739.01|731.21|738.91|731.11|739.26|731.46|738.74|730.94|24
1655337020000|2022-06-15 23:50:20|738.86|731.06|738.28|730.48|738.92|731.12|737.48|729.68|27
1655337030000|2022-06-15 23:50:30|738.2|730.4|737.98|730.18|738.43|730.63|737.98|730.18|33
1655337040000|2022-06-15 23:50:40|737.84|730.04|737.09|729.29|737.91|730.11|736.93|729.13|23
1655337050000|2022-06-15 23:50:50|737.07|729.27|735.94|728.14|737.07|729.27|735.74|727.94|24
1655337060000|2022-06-15 23:51:00|736.06|728.26|736.65|728.85|737.19|729.39|736.04|728.24|27
1655337070000|2022-06-15 23:51:10|736.58|728.78|736.17|728.37|736.93|729.13|736.17|728.37|22
1655337080000|2022-06-15 23:51:20|736.13|728.33|735.45|727.65|736.28|728.48|735.42|727.62|29
1655337090000|2022-06-15 23:51:30|735.46|727.66|736.25|728.45|737|729.2|735.46|727.66|27
1655337100000|2022-06-15 23:51:40|736.19|728.39|736.09|728.29|736.22|728.42|735.69|727.89|17
1655337110000|2022-06-15 23:51:50|736.02|728.22|736.04|728.24|736.36|728.56|736.02|728.22|15
1655337120000|2022-06-15 23:52:00|736.05|728.25|736.21|728.41|736.37|728.57|735.86|728.06|14
1655337130000|2022-06-15 23:52:10|736.22|728.42|735.85|728.05|736.25|728.45|735.85|728.05|14
1655337140000|2022-06-15 23:52:20|735.82|728.02|735.75|727.95|735.82|728.02|735.67|727.87|9
1655337150000|2022-06-15 23:52:30|735.78|727.98|736.18|728.38|736.19|728.39|735.7|727.9|13
1655337160000|2022-06-15 23:52:40|736.17|728.37|736.17|728.37|736.19|728.39|735.87|728.07|16
1655337170000|2022-06-15 23:52:50|736.15|728.35|735.94|728.14|736.3|728.5|735.94|728.14|17
1655337180000|2022-06-15 23:53:00|735.95|728.15|737.27|729.47|737.4|729.6|735.95|728.15|24
1655337190000|2022-06-15 23:53:10|737.25|729.45|736.23|728.43|737.27|729.47|736.23|728.43|20
1655337200000|2022-06-15 23:53:20|736.22|728.42|736.36|728.56|736.36|728.56|736.09|728.29|13
1655337210000|2022-06-15 23:53:30|736.35|728.55|736.14|728.34|736.4|728.6|736.14|728.34|13
1655337220000|2022-06-15 23:53:40|736.16|728.36|736.25|728.45|736.37|728.57|736.11|728.31|21
1655337230000|2022-06-15 23:53:50|736.24|728.44|736.39|728.59|736.39|728.59|736.09|728.29|26
1655337240000|2022-06-15 23:54:00|736.38|728.58|735.8|728|736.41|728.61|735.8|728|29
1655337250000|2022-06-15 23:54:10|735.73|727.93|735.31|727.51|735.89|728.09|735.15|727.35|31
1655337260000|2022-06-15 23:54:20|734.96|727.16|734|726.2|735.12|727.32|733.81|726.01|32
1655337270000|2022-06-15 23:54:30|733.97|726.17|732.89|725.09|734.01|726.21|732.89|725.09|24
1655337280000|2022-06-15 23:54:40|733.1|725.3|733.4|725.6|733.4|725.6|733.09|725.29|28
1655337290000|2022-06-15 23:54:50|733.38|725.58|733.19|725.39|733.38|725.58|733.05|725.25|29
1655337300000|2022-06-15 23:55:00|733.15|725.35|732.05|724.25|733.18|725.38|732.05|724.25|33
1655337310000|2022-06-15 23:55:10|732.08|724.28|733.08|725.28|733.19|725.39|732|724.2|33
1655337320000|2022-06-15 23:55:20|733.11|725.31|733.01|725.21|733.2|725.4|732.5|724.7|28
1655337330000|2022-06-15 23:55:30|732.96|725.16|734.91|727.11|734.91|727.11|732.73|724.93|28
1655337340000|2022-06-15 23:55:40|735.11|727.31|734.13|726.33|735.15|727.35|734.07|726.27|33
1655337350000|2022-06-15 23:55:50|734.26|726.46|734.24|726.44|734.54|726.74|734|726.2|36
1655337360000|2022-06-15 23:56:00|734.21|726.41|734.68|726.88|734.68|726.88|734.03|726.23|29
1655337370000|2022-06-15 23:56:10|734.45|726.65|736.24|728.44|736.3|728.5|734.45|726.65|34
1655337380000|2022-06-15 23:56:20|736.25|728.45|737.22|729.42|737.24|729.44|736.25|728.45|31
1655337390000|2022-06-15 23:56:30|737.2|729.4|737.47|729.67|738.28|730.48|736.73|728.93|38
1655337400000|2022-06-15 23:56:40|737.61|729.81|737.35|729.55|737.82|730.02|737.2|729.4|31
1655337410000|2022-06-15 23:56:50|737.33|729.53|737.19|729.39|737.4|729.6|736.52|728.72|28
1655337420000|2022-06-15 23:57:00|737.18|729.38|736.82|729.02|737.18|729.38|736.63|728.83|34
1655337430000|2022-06-15 23:57:10|736.8|729|736.71|728.91|737.1|729.3|736.68|728.88|26
1655337440000|2022-06-15 23:57:20|736.41|728.61|736.06|728.26|736.51|728.71|736.06|728.26|27
1655337450000|2022-06-15 23:57:30|736.04|728.24|735.52|727.72|736.29|728.49|735.29|727.49|30
1655337460000|2022-06-15 23:57:40|735.68|727.88|735.52|727.72|735.68|727.88|735.07|727.27|29
1655337470000|2022-06-15 23:57:50|735.54|727.74|735.55|727.75|735.82|728.02|735.26|727.46|30
1655337480000|2022-06-15 23:58:00|735.33|727.53|736.58|728.78|736.58|728.78|735.33|727.53|29
1655337490000|2022-06-15 23:58:10|736.5|728.7|737.04|729.24|737.85|730.05|736.5|728.7|30
1655337500000|2022-06-15 23:58:20|737.03|729.23|736.46|728.66|737.03|729.23|736.19|728.39|29
1655337510000|2022-06-15 23:58:30|736.47|728.67|736.42|728.62|736.51|728.71|736.24|728.44|24
1655337520000|2022-06-15 23:58:40|736.33|728.53|736.16|728.36|736.33|728.53|735.47|727.67|33
1655337530000|2022-06-15 23:58:50|736.08|728.28|736.19|728.39|736.25|728.45|735.73|727.93|24
1655337540000|2022-06-15 23:59:00|736.21|728.41|736.87|729.07|737.09|729.29|736.21|728.41|30
1655337550000|2022-06-15 23:59:10|736.82|729.02|737.11|729.31|737.16|729.36|736.61|728.81|32
1655337560000|2022-06-15 23:59:20|737.1|729.3|736.23|728.43|737.1|729.3|736.15|728.35|29
1655337570000|2022-06-15 23:59:30|736.3|728.5|736.1|728.3|736.3|728.5|736.03|728.23|26
1655337580000|2022-06-15 23:59:40|736.08|728.28|736.15|728.35|736.16|728.36|735.99|728.19|26
1655337590000|2022-06-15 23:59:50|736.1|728.3|736.13|728.33|736.25|728.45|736.05|728.25|22
1655337600000|2022-06-16 00:00:00|736.15|728.35|735.69|727.89|736.15|728.35|735.69|727.89|19
1655337610000|2022-06-16 00:00:10|735.71|727.91|734.94|727.14|735.71|727.91|734.83|727.03|23
1655337620000|2022-06-16 00:00:20|735.23|727.43|736.62|728.82|736.62|728.82|735.23|727.43|34
1655337630000|2022-06-16 00:00:30|736.59|728.79|737.15|729.35|737.42|729.62|736.59|728.79|33
1655337640000|2022-06-16 00:00:40|737.13|729.33|736.66|728.86|737.21|729.41|736.66|728.86|26
1655337650000|2022-06-16 00:00:50|736.7|728.9|735.12|727.32|736.7|728.9|735.04|727.24|29
1655337660000|2022-06-16 00:01:00|735.02|727.22|734.28|726.48|735.1|727.3|734.17|726.37|25
1655337670000|2022-06-16 00:01:10|734.24|726.44|734.94|727.14|734.94|727.14|734.08|726.28|27
1655337680000|2022-06-16 00:01:20|735.37|727.57|735.06|727.26|735.37|727.57|734.97|727.17|29
1655337690000|2022-06-16 00:01:30|735.04|727.24|735.06|727.26|735.22|727.42|734.32|726.52|30
1655337700000|2022-06-16 00:01:40|735.05|727.25|734.81|727.01|735.05|727.25|734.38|726.58|28
1655337710000|2022-06-16 00:01:50|734.84|727.04|734.14|726.34|734.88|727.08|734.11|726.31|25
1655337720000|2022-06-16 00:02:00|734.18|726.38|735.3|727.5|735.3|727.5|734.17|726.37|31
1655337730000|2022-06-16 00:02:10|735.21|727.41|736.82|729.02|736.82|729.02|735.1|727.3|36
1655337740000|2022-06-16 00:02:20|736.84|729.04|738.48|730.68|738.49|730.69|736.72|728.92|34
1655337750000|2022-06-16 00:02:30|738.49|730.69|738.37|730.57|738.76|730.96|737.76|729.96|35
1655337760000|2022-06-16 00:02:40|738.35|730.55|740.66|732.86|740.85|733.05|738.03|730.23|35
1655337770000|2022-06-16 00:02:50|741.09|733.29|744.94|737.14|745.18|737.38|741.05|733.25|38
1655337780000|2022-06-16 00:03:00|744.63|736.83|746.88|739.08|746.88|739.08|744.4|736.6|36
1655337790000|2022-06-16 00:03:10|746.9|739.1|747.06|739.26|748.42|740.62|746.77|738.97|39
1655337800000|2022-06-16 00:03:20|747.05|739.25|746.98|739.18|748.28|740.48|746.9|739.1|38
1655337810000|2022-06-16 00:03:30|746.6|738.8|744.19|736.39|746.95|739.15|744.11|736.31|35
1655337820000|2022-06-16 00:03:40|744.02|736.22|744.57|736.77|744.75|736.95|743.98|736.18|31
1655337830000|2022-06-16 00:03:50|744.6|736.8|742.92|735.12|745.05|737.25|742.55|734.75|32
1655337840000|2022-06-16 00:04:00|742.82|735.02|743.79|735.99|743.86|736.06|742.78|734.98|31
1655337850000|2022-06-16 00:04:10|743.82|736.02|743.77|735.97|744.99|737.19|743.54|735.74|36
1655337860000|2022-06-16 00:04:20|743.94|736.14|744.49|736.69|744.73|736.93|743.94|736.14|32
1655337870000|2022-06-16 00:04:30|744.56|736.76|745.06|737.26|745.75|737.95|744.56|736.76|35
1655337880000|2022-06-16 00:04:40|744.97|737.17|745.61|737.81|745.73|737.93|744.96|737.16|28
1655337890000|2022-06-16 00:04:50|745.63|737.83|746.55|738.75|746.81|739.01|745.58|737.78|36
1655337900000|2022-06-16 00:05:00|746.58|738.78|748.61|740.81|748.61|740.81|746.53|738.73|35
1655337910000|2022-06-16 00:05:10|748.92|741.12|746.44|738.64|748.98|741.18|746.44|738.64|39
1655337920000|2022-06-16 00:05:20|746.07|738.27|744.63|736.83|746.07|738.27|744.01|736.21|34
1655337930000|2022-06-16 00:05:30|744.47|736.67|743.04|735.24|744.47|736.67|743.01|735.21|35
1655337940000|2022-06-16 00:05:40|743.03|735.23|744.94|737.14|744.94|737.14|742.28|734.48|38
1655337950000|2022-06-16 00:05:50|744.74|736.94|745.91|738.11|746.16|738.36|744.74|736.94|33
1655337960000|2022-06-16 00:06:00|745.99|738.19|744.75|736.95|746.09|738.29|743.93|736.13|33
1655337970000|2022-06-16 00:06:10|744.76|736.96|745.09|737.29|745.87|738.07|744.76|736.96|35
1655337980000|2022-06-16 00:06:20|745.12|737.32|748.01|740.21|748.01|740.21|745.12|737.32|38
1655337990000|2022-06-16 00:06:30|747.97|740.17|748.74|740.94|749.47|741.67|747.9|740.1|29
1655338000000|2022-06-16 00:06:40|748.76|740.96|746.74|738.94|748.77|740.97|746.74|738.94|29
1655338010000|2022-06-16 00:06:50|746.63|738.83|745.63|737.83|746.63|738.83|745.4|737.6|28
1655338020000|2022-06-16 00:07:00|745.62|737.82|744.92|737.12|745.62|737.82|744.73|736.93|33
1655338030000|2022-06-16 00:07:10|744.91|737.11|745.32|737.52|745.35|737.55|744.33|736.53|35
1655338040000|2022-06-16 00:07:20|745.18|737.38|745.34|737.54|746.27|738.47|745.18|737.38|27
1655338050000|2022-06-16 00:07:30|744.97|737.17|746.08|738.28|747.32|739.52|744.97|737.17|36
1655338060000|2022-06-16 00:07:40|746.07|738.27|747.08|739.28|747.08|739.28|744.98|737.18|30
1655338070000|2022-06-16 00:07:50|746.96|739.16|748.13|740.33|748.13|740.33|746.6|738.8|37
1655338080000|2022-06-16 00:08:00|748.15|740.35|750.53|742.73|750.53|742.73|747.97|740.17|32
1655338090000|2022-06-16 00:08:10|751.17|743.37|751.3|743.5|751.98|744.18|750.93|743.13|38
1655338100000|2022-06-16 00:08:20|751.31|743.51|751.88|744.08|752.12|744.32|751.09|743.29|29
1655338110000|2022-06-16 00:08:30|751.92|744.12|752.88|745.08|752.88|745.08|751.5|743.7|33
1655338120000|2022-06-16 00:08:40|752.69|744.89|753.04|745.24|753.61|745.81|752.69|744.89|38
1655338130000|2022-06-16 00:08:50|753.12|745.32|752.84|745.04|753.12|745.32|752.12|744.32|38
1655338140000|2022-06-16 00:09:00|752.76|744.96|751.78|743.98|752.76|744.96|751.58|743.78|34
1655338150000|2022-06-16 00:09:10|751.8|744|751.62|743.82|752.22|744.42|751.32|743.52|36
1655338160000|2022-06-16 00:09:20|751.5|743.7|751.9|744.1|751.94|744.14|751.19|743.39|34
1655338170000|2022-06-16 00:09:30|751.81|744.01|751.25|743.45|751.89|744.09|750.07|742.27|37
1655338180000|2022-06-16 00:09:40|751.22|743.42|750.04|742.24|751.22|743.42|749.39|741.59|27
1655338190000|2022-06-16 00:09:50|750.03|742.23|749.57|741.77|750.62|742.82|749.32|741.52|33
1655338200000|2022-06-16 00:10:00|749.22|741.42|747.49|739.69|749.25|741.45|747.49|739.69|37
1655338210000|2022-06-16 00:10:10|747.4|739.6|746.59|738.79|748.12|740.32|746.48|738.68|32
1655338220000|2022-06-16 00:10:20|746.49|738.69|745.38|737.58|746.49|738.69|745.11|737.31|30
1655338230000|2022-06-16 00:10:30|745.42|737.62|744.99|737.19|745.42|737.62|744.59|736.79|34
1655338240000|2022-06-16 00:10:40|745.08|737.28|744.37|736.57|745.33|737.53|744.36|736.56|29
1655338250000|2022-06-16 00:10:50|744.29|736.49|744.2|736.4|744.44|736.64|743.33|735.53|30
1655338260000|2022-06-16 00:11:00|743.99|736.19|743.74|735.94|744.78|736.98|743.74|735.94|28
1655338270000|2022-06-16 00:11:10|743.73|735.93|746.38|738.58|746.66|738.86|743.35|735.55|29
1655338280000|2022-06-16 00:11:20|746.39|738.59|744.92|737.12|747.13|739.33|744.92|737.12|34
1655338290000|2022-06-16 00:11:30|744.86|737.06|743.62|735.82|744.86|737.06|743.26|735.46|31
1655338300000|2022-06-16 00:11:40|743.56|735.76|743.78|735.98|744.81|737.01|743.54|735.74|35
1655338310000|2022-06-16 00:11:50|743.71|735.91|743.17|735.37|743.9|736.1|743.15|735.35|26
1655338320000|2022-06-16 00:12:00|743.22|735.42|741.21|733.41|743.22|735.42|741.21|733.41|29
1655338330000|2022-06-16 00:12:10|741.45|733.65|741.95|734.15|741.95|734.15|741.09|733.29|26
1655338340000|2022-06-16 00:12:20|742.02|734.22|742.91|735.11|742.91|735.11|741.56|733.76|24
1655338350000|2022-06-16 00:12:30|743.09|735.29|742.13|734.33|743.09|735.29|742.03|734.23|25
1655338360000|2022-06-16 00:12:40|742.16|734.36|742.17|734.37|743.21|735.41|742.16|734.36|31
1655338370000|2022-06-16 00:12:50|742.23|734.43|742.02|734.22|742.26|734.46|742.02|734.22|21
1655338380000|2022-06-16 00:13:00|742.08|734.28|741.91|734.11|742.37|734.57|741.13|733.33|34
1655338390000|2022-06-16 00:13:10|741.9|734.1|742.08|734.28|742.2|734.4|741.11|733.31|29
1655338400000|2022-06-16 00:13:20|742.07|734.27|741.98|734.18|742.21|734.41|741.78|733.98|28
1655338410000|2022-06-16 00:13:30|742.05|734.25|742.34|734.54|743.03|735.23|742.05|734.25|23
1655338420000|2022-06-16 00:13:40|742.37|734.57|743.23|735.43|743.78|735.98|742.37|734.57|29
1655338430000|2022-06-16 00:13:50|743.27|735.47|743.14|735.34|743.47|735.67|742.91|735.11|25
1655338440000|2022-06-16 00:14:00|743.1|735.3|743.03|735.23|743.38|735.58|742.94|735.14|30
1655338450000|2022-06-16 00:14:10|742.97|735.17|742.08|734.28|742.97|735.17|741.78|733.98|34
1655338460000|2022-06-16 00:14:20|742.12|734.32|742.07|734.27|742.78|734.98|742.07|734.27|33
1655338470000|2022-06-16 00:14:30|742.37|734.57|741.73|733.93|742.37|734.57|741.67|733.87|29
1655338480000|2022-06-16 00:14:40|741.81|734.01|740.75|732.95|741.81|734.01|740.46|732.66|32
1655338490000|2022-06-16 00:14:50|740.71|732.91|740.35|732.55|741|733.2|740.32|732.52|28
1655338500000|2022-06-16 00:15:00|740.34|732.54|739.97|732.17|740.78|732.98|739.59|731.79|31
1655338510000|2022-06-16 00:15:10|740.03|732.23|739.08|731.28|740.03|732.23|738.98|731.18|32
1655338520000|2022-06-16 00:15:20|739.11|731.31|738.25|730.45|739.35|731.55|738.24|730.44|32
1655338530000|2022-06-16 00:15:30|738.3|730.5|738.39|730.59|738.54|730.74|738|730.2|28
1655338540000|2022-06-16 00:15:40|738.4|730.6|738.85|731.05|738.85|731.05|738.18|730.38|25
1655338550000|2022-06-16 00:15:50|738.92|731.12|738.81|731.01|739.71|731.91|738.57|730.77|36
1655338560000|2022-06-16 00:16:00|738.83|731.03|738.77|730.97|739|731.2|738.36|730.56|29
1655338570000|2022-06-16 00:16:10|738.8|731|737.44|729.64|738.82|731.02|737.44|729.64|30
1655338580000|2022-06-16 00:16:20|737.48|729.68|738.22|730.42|738.26|730.46|737.46|729.66|27
1655338590000|2022-06-16 00:16:30|738.17|730.37|738.02|730.22|738.19|730.39|737.56|729.76|27
1655338600000|2022-06-16 00:16:40|737.93|730.13|736.93|729.13|737.98|730.18|736.93|729.13|28
1655338610000|2022-06-16 00:16:50|736.89|729.09|735.7|727.9|737.21|729.41|735.7|727.9|36
1655338620000|2022-06-16 00:17:00|735.68|727.88|735.77|727.97|735.99|728.19|735.4|727.6|32
1655338630000|2022-06-16 00:17:10|735.71|727.91|734.62|726.82|735.75|727.95|734.51|726.71|30
1655338640000|2022-06-16 00:17:20|734.6|726.8|733.95|726.15|734.6|726.8|733.62|725.82|36
1655338650000|2022-06-16 00:17:30|733.97|726.17|734.08|726.28|734.21|726.41|733.14|725.34|34
1655338660000|2022-06-16 00:17:40|734.12|726.32|731.35|723.55|734.12|726.32|731.35|723.55|32
1655338670000|2022-06-16 00:17:50|731.27|723.47|730.1|722.3|731.27|723.47|729.5|721.7|35
1655338680000|2022-06-16 00:18:00|730.42|722.62|730.85|723.05|731.01|723.21|729.99|722.19|33
1655338690000|2022-06-16 00:18:10|730.82|723.02|731.04|723.24|731.17|723.37|730.5|722.7|31
1655338700000|2022-06-16 00:18:20|731.02|723.22|730.67|722.87|731.03|723.23|730.33|722.53|26
1655338710000|2022-06-16 00:18:30|730.83|723.03|731.65|723.85|731.78|723.98|730.77|722.97|28
1655338720000|2022-06-16 00:18:40|731.54|723.74|731.46|723.66|732.32|724.52|731.46|723.66|31
1655338730000|2022-06-16 00:18:50|731.42|723.62|730.46|722.66|731.42|723.62|730.23|722.43|29
1655338740000|2022-06-16 00:19:00|730.44|722.64|731.7|723.9|731.7|723.9|730.37|722.57|32
1655338750000|2022-06-16 00:19:10|731.77|723.97|731.33|723.53|732.1|724.3|731.15|723.35|34
1655338760000|2022-06-16 00:19:20|731.29|723.49|731.67|723.87|732.04|724.24|731.29|723.49|25
1655338770000|2022-06-16 00:19:30|731.62|723.82|731.25|723.45|731.93|724.13|731.25|723.45|26
1655338780000|2022-06-16 00:19:40|730.96|723.16|730.06|722.26|730.96|723.16|729.96|722.16|31
1655338790000|2022-06-16 00:19:50|730|722.2|729.78|721.98|730.26|722.46|729.62|721.82|28
1655338800000|2022-06-16 00:20:00|729.76|721.96|729.61|721.81|730.18|722.38|729.57|721.77|27
1655338810000|2022-06-16 00:20:10|729.6|721.8|729.23|721.43|730.07|722.27|728.64|720.84|32
1655338820000|2022-06-16 00:20:20|729.25|721.45|728.84|721.04|729.25|721.45|728.69|720.89|25
1655338830000|2022-06-16 00:20:30|728.8|721|729.64|721.84|729.78|721.98|728.8|721|29
1655338840000|2022-06-16 00:20:40|729.63|721.83|729.41|721.61|730.26|722.46|729.37|721.57|32
1655338850000|2022-06-16 00:20:50|729.35|721.55|728.49|720.69|729.52|721.72|728.49|720.69|29
1655338860000|2022-06-16 00:21:00|728.67|720.87|728.37|720.57|728.9|721.1|728.37|720.57|26
1655338870000|2022-06-16 00:21:10|728.35|720.55|728.66|720.86|728.74|720.94|728.34|720.54|24
1655338880000|2022-06-16 00:21:20|728.65|720.85|729.44|721.64|729.61|721.81|728.65|720.85|28
1655338890000|2022-06-16 00:21:30|728.91|721.11|728.95|721.15|729.26|721.46|728.78|720.98|29
1655338900000|2022-06-16 00:21:40|728.96|721.16|727.31|719.51|728.96|721.16|727.22|719.42|27
1655338910000|2022-06-16 00:21:50|727.32|719.52|727.4|719.6|727.75|719.95|727.12|719.32|31
1655338920000|2022-06-16 00:22:00|727.41|719.61|728.14|720.34|728.21|720.41|727.32|719.52|31
1655338930000|2022-06-16 00:22:10|728.13|720.33|727.36|719.56|728.3|720.5|727.32|719.52|29
1655338940000|2022-06-16 00:22:20|727.52|719.72|727.13|719.33|727.88|720.08|727.13|719.33|29
1655338950000|2022-06-16 00:22:30|727.1|719.3|727.47|719.67|727.47|719.67|726.33|718.53|33
1655338960000|2022-06-16 00:22:40|727.57|719.77|728.29|720.49|728.35|720.55|727.56|719.76|28
1655338970000|2022-06-16 00:22:50|728.25|720.45|728.07|720.27|728.27|720.47|727.13|719.33|32
1655338980000|2022-06-16 00:23:00|728.06|720.26|728.87|721.07|729|721.2|727.49|719.69|29
1655338990000|2022-06-16 00:23:10|728.74|720.94|728.32|720.52|728.9|721.1|728.16|720.36|28
1655339000000|2022-06-16 00:23:20|728.34|720.54|727.9|720.1|728.75|720.95|727.9|720.1|27
1655339010000|2022-06-16 00:23:30|728|720.2|726.49|718.69|728|720.2|726.48|718.68|30
1655339020000|2022-06-16 00:23:40|726.47|718.67|725.09|717.29|726.49|718.69|725.09|717.29|24
1655339030000|2022-06-16 00:23:50|724.64|716.84|725.87|718.07|725.87|718.07|724.64|716.84|29
1655339040000|2022-06-16 00:24:00|725.89|718.09|725.01|717.21|725.9|718.1|724.73|716.93|25
1655339050000|2022-06-16 00:24:10|724.97|717.17|724.4|716.6|725.28|717.48|724.4|716.6|30
1655339060000|2022-06-16 00:24:20|724.42|716.62|724.46|716.66|724.94|717.14|724.19|716.39|35
1655339070000|2022-06-16 00:24:30|724.66|716.86|723.81|716.01|725.18|717.38|723.81|716.01|33
1655339080000|2022-06-16 00:24:40|723.71|715.91|724.38|716.58|724.65|716.85|723.57|715.77|31
1655339090000|2022-06-16 00:24:50|724.17|716.37|723.96|716.16|724.34|716.54|723.47|715.67|29
1655339100000|2022-06-16 00:25:00|723.93|716.13|724.2|716.4|724.53|716.73|723.33|715.53|27
1655339110000|2022-06-16 00:25:10|724.23|716.43|724.32|716.52|724.37|716.57|723.7|715.9|27
1655339120000|2022-06-16 00:25:20|724.35|716.55|724.28|716.48|724.38|716.58|724.23|716.43|20
1655339130000|2022-06-16 00:25:30|724.27|716.47|724.62|716.82|724.97|717.17|724.14|716.34|25
1655339140000|2022-06-16 00:25:40|724.67|716.87|725.75|717.95|725.75|717.95|724.54|716.74|23
1655339150000|2022-06-16 00:25:50|725.74|717.94|725.81|718.01|725.81|718.01|725.33|717.53|23
1655339160000|2022-06-16 00:26:00|725.74|717.94|726.34|718.54|726.34|718.54|725.66|717.86|26
1655339170000|2022-06-16 00:26:10|725.77|717.97|726.16|718.36|726.16|718.36|725.29|717.49|24
1655339180000|2022-06-16 00:26:20|726.17|718.37|725.42|717.62|726.17|718.37|725.42|717.62|18
1655339190000|2022-06-16 00:26:30|725.41|717.61|724.43|716.63|725.43|717.63|724.37|716.57|24
1655339200000|2022-06-16 00:26:40|724.44|716.64|724.34|716.54|724.47|716.67|724.29|716.49|15
1655339210000|2022-06-16 00:26:50|724.42|716.62|724.32|716.52|724.73|716.93|723.8|716|31
1655339220000|2022-06-16 00:27:00|724.41|716.61|725.72|717.92|725.72|717.92|724.36|716.56|32
1655339230000|2022-06-16 00:27:10|725.64|717.84|725.23|717.43|725.73|717.93|724.82|717.02|30
1655339240000|2022-06-16 00:27:20|725.16|717.36|725.4|717.6|725.42|717.62|725.16|717.36|24
1655339250000|2022-06-16 00:27:30|725.34|717.54|725.35|717.55|725.39|717.59|725.32|717.52|17
1655339260000|2022-06-16 00:27:40|725.39|717.59|725.33|717.53|725.43|717.63|725.31|717.51|20
1655339270000|2022-06-16 00:27:50|725.42|717.62|724.85|717.05|725.43|717.63|724.78|716.98|22
1655339280000|2022-06-16 00:28:00|724.54|716.74|725.85|718.05|725.97|718.17|724.54|716.74|27
1655339290000|2022-06-16 00:28:10|725.86|718.06|725.48|717.68|725.91|718.11|725.47|717.67|19
1655339300000|2022-06-16 00:28:20|725.45|717.65|725.09|717.29|725.45|717.65|725.09|717.29|13
1655339310000|2022-06-16 00:28:30|725.15|717.35|725.04|717.24|725.28|717.48|725.04|717.24|15
1655339320000|2022-06-16 00:28:40|724.98|717.18|724.6|716.8|725.05|717.25|724.6|716.8|16
1655339330000|2022-06-16 00:28:50|724.59|716.79|724.36|716.56|724.59|716.79|724.3|716.5|15
1655339340000|2022-06-16 00:29:00|724.41|716.61|725.74|717.94|725.74|717.94|724.41|716.61|23
1655339350000|2022-06-16 00:29:10|725.61|717.81|725.84|718.04|726.16|718.36|725.29|717.49|27
1655339360000|2022-06-16 00:29:20|725.86|718.06|725.86|718.06|726.02|718.22|725.84|718.04|23
1655339370000|2022-06-16 00:29:30|726|718.2|726.24|718.44|726.27|718.47|725.87|718.07|33
1655339380000|2022-06-16 00:29:40|726.21|718.41|726.28|718.48|726.34|718.54|726.18|718.38|26
1655339390000|2022-06-16 00:29:50|726.25|718.45|726.27|718.47|726.28|718.48|726.01|718.21|21
1655339400000|2022-06-16 00:30:00|726.29|718.49|727.57|719.77|727.86|720.06|726.06|718.26|36
1655339410000|2022-06-16 00:30:10|727.62|719.82|728.03|720.23|728.03|720.23|727.11|719.31|33
1655339420000|2022-06-16 00:30:20|727.97|720.17|729.2|721.4|729.2|721.4|727.97|720.17|34
1655339430000|2022-06-16 00:30:30|729.22|721.42|729.09|721.29|729.47|721.67|729.09|721.29|29
1655339440000|2022-06-16 00:30:40|729.11|721.31|729.4|721.6|729.4|721.6|729.02|721.22|26
1655339450000|2022-06-16 00:30:50|729.36|721.56|728.58|720.78|729.4|721.6|728.5|720.7|26
1655339460000|2022-06-16 00:31:00|728.89|721.09|729.19|721.39|729.3|721.5|728.4|720.6|28
1655339470000|2022-06-16 00:31:10|729.16|721.36|731.11|723.31|731.11|723.31|729.16|721.36|35
1655339480000|2022-06-16 00:31:20|731.07|723.27|730.32|722.52|731.38|723.58|730.3|722.5|34
1655339490000|2022-06-16 00:31:30|730.33|722.53|729.95|722.15|730.4|722.6|729.82|722.02|22
1655339500000|2022-06-16 00:31:40|729.98|722.18|729.51|721.71|730.31|722.51|729.51|721.71|29
1655339510000|2022-06-16 00:31:50|729.2|721.4|728.35|720.55|729.29|721.49|728.29|720.49|28
1655339520000|2022-06-16 00:32:00|728.37|720.57|729.19|721.39|729.35|721.55|728.37|720.57|32
1655339530000|2022-06-16 00:32:10|729.21|721.41|729.71|721.91|729.76|721.96|729.21|721.41|19
1655339540000|2022-06-16 00:32:20|729.73|721.93|730.12|722.32|730.16|722.36|729.4|721.6|31
1655339550000|2022-06-16 00:32:30|730.13|722.33|730.4|722.6|730.82|723.02|730.13|722.33|25
1655339560000|2022-06-16 00:32:40|730.42|722.62|730.4|722.6|730.54|722.74|730.34|722.54|15
1655339570000|2022-06-16 00:32:50|730.32|722.52|729.81|722.01|730.34|722.54|729.47|721.67|30
1655339580000|2022-06-16 00:33:00|729.82|722.02|729.76|721.96|730.2|722.4|729.36|721.56|26
1655339590000|2022-06-16 00:33:10|729.72|721.92|730.06|722.26|730.32|722.52|729.71|721.91|34
1655339600000|2022-06-16 00:33:20|730.04|722.24|729.45|721.65|730.3|722.5|729.29|721.49|25
1655339610000|2022-06-16 00:33:30|729.36|721.56|729.21|721.41|729.37|721.57|729.19|721.39|22
1655339620000|2022-06-16 00:33:40|729.24|721.44|730|722.2|730.31|722.51|729.22|721.42|35
1655339630000|2022-06-16 00:33:50|730.08|722.28|730.49|722.69|730.96|723.16|730.05|722.25|22
1655339640000|2022-06-16 00:34:00|730.48|722.68|731.86|724.06|731.96|724.16|730.47|722.67|28
1655339650000|2022-06-16 00:34:10|731.8|724|731.49|723.69|732.23|724.43|731.49|723.69|30
1655339660000|2022-06-16 00:34:20|731.46|723.66|731.35|723.55|731.81|724.01|731.35|723.55|20
1655339670000|2022-06-16 00:34:30|731.38|723.58|731.43|723.63|732.37|724.57|731.38|723.58|34
1655339680000|2022-06-16 00:34:40|731.42|723.62|731.39|723.59|731.43|723.63|731.33|723.53|13
1655339690000|2022-06-16 00:34:50|731.41|723.61|731.2|723.4|731.43|723.63|731.18|723.38|24
1655339700000|2022-06-16 00:35:00|731.19|723.39|732.45|724.65|732.87|725.07|731.18|723.38|32
1655339710000|2022-06-16 00:35:10|732.47|724.67|732.89|725.09|733.13|725.33|732.33|724.53|30
1655339720000|2022-06-16 00:35:20|732.91|725.11|732.85|725.05|733.32|725.52|732.72|724.92|31
1655339730000|2022-06-16 00:35:30|732.97|725.17|733.42|725.62|734.1|726.3|732.97|725.17|29
1655339740000|2022-06-16 00:35:40|733.46|725.66|734.87|727.07|734.87|727.07|733.45|725.65|37
1655339750000|2022-06-16 00:35:50|734.81|727.01|734.43|726.63|735.26|727.46|734.4|726.6|21
1655339760000|2022-06-16 00:36:00|734.42|726.62|734.37|726.57|734.74|726.94|734.37|726.57|21
1655339770000|2022-06-16 00:36:10|734.4|726.6|734.35|726.55|734.44|726.64|734.31|726.51|17
1655339780000|2022-06-16 00:36:20|734.36|726.56|734.86|727.06|734.9|727.1|734.29|726.49|28
1655339790000|2022-06-16 00:36:30|734.87|727.07|734.33|726.53|734.91|727.11|734.19|726.39|18
1655339800000|2022-06-16 00:36:40|734.25|726.45|734.07|726.27|734.31|726.51|734.03|726.23|21
1655339810000|2022-06-16 00:36:50|734.12|726.32|734.18|726.38|734.31|726.51|733.93|726.13|21
1655339820000|2022-06-16 00:37:00|734.19|726.39|735.04|727.24|735.29|727.49|734.01|726.21|27
1655339830000|2022-06-16 00:37:10|735.06|727.26|736.57|728.77|736.72|728.92|735.06|727.26|34
1655339840000|2022-06-16 00:37:20|736.38|728.58|736.72|728.92|737.27|729.47|736.38|728.58|37
1655339850000|2022-06-16 00:37:30|736.74|728.94|737.27|729.47|737.33|729.53|736.74|728.94|23
1655339860000|2022-06-16 00:37:40|737.26|729.46|737.11|729.31|737.28|729.48|736.79|728.99|19
1655339870000|2022-06-16 00:37:50|736.94|729.14|737.35|729.55|737.35|729.55|736.94|729.14|22
1655339880000|2022-06-16 00:38:00|737.4|729.6|737.17|729.37|737.4|729.6|736.75|728.95|22
1655339890000|2022-06-16 00:38:10|737.1|729.3|736.36|728.56|737.15|729.35|736.32|728.52|28
1655339900000|2022-06-16 00:38:20|736.33|728.53|736.14|728.34|736.35|728.55|736.14|728.34|27
1655339910000|2022-06-16 00:38:30|736.08|728.28|735.26|727.46|736.28|728.48|735.26|727.46|23
1655339920000|2022-06-16 00:38:40|735.27|727.47|735.08|727.28|735.32|727.52|735.03|727.23|15
1655339930000|2022-06-16 00:38:50|735.02|727.22|734.99|727.19|735.3|727.5|734.92|727.12|26
1655339940000|2022-06-16 00:39:00|735.06|727.26|734.33|726.53|735.25|727.45|734.06|726.26|27
1655339950000|2022-06-16 00:39:10|734.32|726.52|733.53|725.73|734.32|726.52|733.35|725.55|20
1655339960000|2022-06-16 00:39:20|734.2|726.4|733.4|725.6|734.2|726.4|733.38|725.58|16
1655339970000|2022-06-16 00:39:30|733.47|725.67|732.13|724.33|733.47|725.67|732.13|724.33|27
1655339980000|2022-06-16 00:39:40|732.12|724.32|731.8|724|732.23|724.43|731.19|723.39|31
1655339990000|2022-06-16 00:39:50|731.68|723.88|732.19|724.39|732.21|724.41|731.22|723.42|29
1655340000000|2022-06-16 00:40:00|732.2|724.4|732.87|725.07|733.02|725.22|732.2|724.4|30
1655340010000|2022-06-16 00:40:10|732.81|725.01|732.11|724.31|732.81|725.01|731.97|724.17|20
1655340020000|2022-06-16 00:40:20|732.03|724.23|732.07|724.27|732.16|724.36|731.74|723.94|30
1655340030000|2022-06-16 00:40:30|732.04|724.24|732.04|724.24|732.18|724.38|731.96|724.16|16
1655340040000|2022-06-16 00:40:40|732.06|724.26|732.38|724.58|732.7|724.9|732.05|724.25|26
1655340050000|2022-06-16 00:40:50|732.33|724.53|732.28|724.48|732.41|724.61|732.23|724.43|20
1655340060000|2022-06-16 00:41:00|732.3|724.5|732.28|724.48|732.56|724.76|732.18|724.38|28
1655340070000|2022-06-16 00:41:10|732.25|724.45|731.35|723.55|732.26|724.46|731.33|723.53|19
1655340080000|2022-06-16 00:41:20|731.36|723.56|731.81|724.01|732.12|724.32|731.36|723.56|26
1655340090000|2022-06-16 00:41:30|731.82|724.02|732.02|724.22|732.05|724.25|731.72|723.92|20
1655340100000|2022-06-16 00:41:40|732.14|724.34|731.06|723.26|732.19|724.39|731.06|723.26|31
1655340110000|2022-06-16 00:41:50|731.07|723.27|731.04|723.24|731.26|723.46|730.88|723.08|21
1655340120000|2022-06-16 00:42:00|731.05|723.25|730.35|722.55|731.15|723.35|730.34|722.54|28
1655340130000|2022-06-16 00:42:10|730.36|722.56|730.13|722.33|730.36|722.56|730.13|722.33|15
1655340140000|2022-06-16 00:42:20|730.12|722.32|729.39|721.59|730.19|722.39|729.33|721.53|14
1655340150000|2022-06-16 00:42:30|729.38|721.58|729.18|721.38|729.38|721.58|728.33|720.53|31
1655340160000|2022-06-16 00:42:40|729.21|721.41|729.44|721.64|730.22|722.42|729.12|721.32|35
1655340170000|2022-06-16 00:42:50|729.58|721.78|729.56|721.76|729.78|721.98|729.21|721.41|20
1655340180000|2022-06-16 00:43:00|729.88|722.08|729.86|722.06|730.04|722.24|729.66|721.86|19
1655340190000|2022-06-16 00:43:10|729.85|722.05|729.9|722.1|729.9|722.1|729.85|722.05|4
1655340200000|2022-06-16 00:43:20|729.79|721.99|730.08|722.28|730.15|722.35|729.67|721.87|18
1655340210000|2022-06-16 00:43:30|730.07|722.27|729.35|721.55|730.07|722.27|729.27|721.47|15
1655340220000|2022-06-16 00:43:40|729.36|721.56|729.72|721.92|729.84|722.04|729.26|721.46|17
1655340230000|2022-06-16 00:43:50|729.73|721.93|729.43|721.63|730.14|722.34|729.22|721.42|26
1655340240000|2022-06-16 00:44:00|729.42|721.62|728.92|721.12|729.42|721.62|728.92|721.12|25
1655340250000|2022-06-16 00:44:10|728.61|720.81|729.07|721.27|729.07|721.27|728.61|720.81|16
1655340260000|2022-06-16 00:44:20|729.02|721.22|729.41|721.61|729.42|721.62|729.02|721.22|24
1655340270000|2022-06-16 00:44:30|729.4|721.6|728.37|720.57|729.4|721.6|728.29|720.49|25
1655340280000|2022-06-16 00:44:40|728.39|720.59|728.94|721.14|729.01|721.21|728.2|720.4|34
1655340290000|2022-06-16 00:44:50|728.93|721.13|729.75|721.95|729.75|721.95|728.65|720.85|29
1655340300000|2022-06-16 00:45:00|729.7|721.9|729.49|721.69|729.71|721.91|729.29|721.49|32
1655340310000|2022-06-16 00:45:10|729.5|721.7|729.3|721.5|730.26|722.46|729.09|721.29|33
1655340320000|2022-06-16 00:45:20|729.38|721.58|728.55|720.75|729.38|721.58|728.52|720.72|26
1655340330000|2022-06-16 00:45:30|728.57|720.77|728.32|720.52|728.61|720.81|728.32|720.52|22
1655340340000|2022-06-16 00:45:40|728.37|720.57|728.52|720.72|728.72|720.92|728.29|720.49|18
1655340350000|2022-06-16 00:45:50|728.39|720.59|728.82|721.02|728.82|721.02|728.34|720.54|26
1655340360000|2022-06-16 00:46:00|728.5|720.7|728.35|720.55|728.89|721.09|728.27|720.47|23
1655340370000|2022-06-16 00:46:10|728.36|720.56|728.31|720.51|728.41|720.61|728.2|720.4|22
1655340380000|2022-06-16 00:46:20|728.35|720.55|728.35|720.55|728.4|720.6|728.3|720.5|22
1655340390000|2022-06-16 00:46:30|728.36|720.56|728.48|720.68|729.06|721.26|728.25|720.45|32
1655340400000|2022-06-16 00:46:40|728.45|720.65|729.48|721.68|729.48|721.68|728.45|720.65|33
1655340410000|2022-06-16 00:46:50|729.71|721.91|729.47|721.67|729.79|721.99|729.41|721.61|23
1655340420000|2022-06-16 00:47:00|729.42|721.62|728.41|720.61|729.5|721.7|728.4|720.6|25
1655340430000|2022-06-16 00:47:10|728.4|720.6|728.35|720.55|728.48|720.68|728.33|720.53|21
1655340440000|2022-06-16 00:47:20|728.33|720.53|728.41|720.61|728.44|720.64|728.33|720.53|19
1655340450000|2022-06-16 00:47:30|728.4|720.6|728.72|720.92|728.83|721.03|728.33|720.53|18
1655340460000|2022-06-16 00:47:40|728.71|720.91|728.9|721.1|728.92|721.12|728.41|720.61|29
1655340470000|2022-06-16 00:47:50|728.99|721.19|729.35|721.55|729.35|721.55|728.8|721|31
1655340480000|2022-06-16 00:48:00|729.47|721.67|730.34|722.54|730.37|722.57|729.45|721.65|31
1655340490000|2022-06-16 00:48:10|730.28|722.48|730.72|722.92|730.81|723.01|730.28|722.48|30
1655340500000|2022-06-16 00:48:20|730.3|722.5|730.2|722.4|730.47|722.67|729.96|722.16|34
1655340510000|2022-06-16 00:48:30|730.16|722.36|729.2|721.4|730.3|722.5|729.2|721.4|31
1655340520000|2022-06-16 00:48:40|729.05|721.25|728.23|720.43|729.23|721.43|728.13|720.33|32
1655340530000|2022-06-16 00:48:50|728.2|720.4|728.34|720.54|728.36|720.56|727.82|720.02|24
1655340540000|2022-06-16 00:49:00|728.21|720.41|728.11|720.31|728.48|720.68|728.11|720.31|24
1655340550000|2022-06-16 00:49:10|728.21|720.41|727.42|719.62|728.26|720.46|727.32|719.52|25
1655340560000|2022-06-16 00:49:20|727.38|719.58|726.73|718.93|727.42|719.62|726.57|718.77|30
1655340570000|2022-06-16 00:49:30|726.99|719.19|727.1|719.3|727.16|719.36|726.82|719.02|28
1655340580000|2022-06-16 00:49:40|727.13|719.33|727.07|719.27|727.2|719.4|726.57|718.77|28
1655340590000|2022-06-16 00:49:50|727.08|719.28|725.47|717.67|727.08|719.28|725.46|717.66|26
1655340600000|2022-06-16 00:50:00|725.29|717.49|726.84|719.04|726.84|719.04|725.23|717.43|29
1655340610000|2022-06-16 00:50:10|726.86|719.06|727.87|720.07|727.89|720.09|726.84|719.04|35
1655340620000|2022-06-16 00:50:20|727.9|720.1|728.66|720.86|728.81|721.01|727.84|720.04|28
1655340630000|2022-06-16 00:50:30|728.67|720.87|729.35|721.55|729.37|721.57|728.67|720.87|23
1655340640000|2022-06-16 00:50:40|729.31|721.51|728.29|720.49|729.32|721.52|728.07|720.27|24
1655340650000|2022-06-16 00:50:50|728.16|720.36|728.19|720.39|728.27|720.47|727.54|719.74|29
1655340660000|2022-06-16 00:51:00|728.11|720.31|728.62|720.82|728.62|720.82|728.11|720.31|29
1655340670000|2022-06-16 00:51:10|728.64|720.84|728.82|721.02|728.92|721.12|728.51|720.71|22
1655340680000|2022-06-16 00:51:20|728.86|721.06|729.16|721.36|730.05|722.25|728.68|720.88|34
1655340690000|2022-06-16 00:51:30|728.94|721.14|729.08|721.28|729.32|721.52|728.83|721.03|22
1655340700000|2022-06-16 00:51:40|729.09|721.29|729.28|721.48|729.31|721.51|729.05|721.25|21
1655340710000|2022-06-16 00:51:50|729.52|721.72|729.25|721.45|729.56|721.76|729.24|721.44|25
1655340720000|2022-06-16 00:52:00|728.94|721.14|729.4|721.6|729.47|721.67|728.44|720.64|29
1655340730000|2022-06-16 00:52:10|729.39|721.59|730.05|722.25|730.19|722.39|729.37|721.57|27
1655340740000|2022-06-16 00:52:20|730.1|722.3|728.84|721.04|730.31|722.51|728.79|720.99|25
1655340750000|2022-06-16 00:52:30|728.86|721.06|728.32|720.52|729.39|721.59|728.32|720.52|26
1655340760000|2022-06-16 00:52:40|728.41|720.61|727.39|719.59|728.41|720.61|727.31|719.51|28
1655340770000|2022-06-16 00:52:50|727.37|719.57|727.62|719.82|727.77|719.97|726.9|719.1|31
1655340780000|2022-06-16 00:53:00|727.84|720.04|728.16|720.36|728.22|720.42|727.62|719.82|28
1655340790000|2022-06-16 00:53:10|728.2|720.4|728.71|720.91|728.93|721.13|728.05|720.25|26
1655340800000|2022-06-16 00:53:20|728.68|720.88|729.02|721.22|729.02|721.22|728.39|720.59|30
1655340810000|2022-06-16 00:53:30|729.04|721.24|728.96|721.16|729.49|721.69|728.8|721|24
1655340820000|2022-06-16 00:53:40|728.95|721.15|729.67|721.87|729.67|721.87|728.89|721.09|20
1655340830000|2022-06-16 00:53:50|729.78|721.98|729.33|721.53|729.87|722.07|729.09|721.29|27
1655340840000|2022-06-16 00:54:00|729.32|721.52|729.19|721.39|729.39|721.59|729.09|721.29|21
1655340850000|2022-06-16 00:54:10|729.21|721.41|729.3|721.5|729.34|721.54|729|721.2|22
1655340860000|2022-06-16 00:54:20|729.34|721.54|730.25|722.45|730.33|722.53|729.27|721.47|29
1655340870000|2022-06-16 00:54:30|730.17|722.37|730.42|722.62|730.72|722.92|730.17|722.37|28
1655340880000|2022-06-16 00:54:40|730.43|722.63|729.79|721.99|730.49|722.69|729.48|721.68|34
1655340890000|2022-06-16 00:54:50|729.71|721.91|729.39|721.59|729.94|722.14|729.35|721.55|25
1655340900000|2022-06-16 00:55:00|729.41|721.61|730.04|722.24|730.05|722.25|729.25|721.45|30
1655340910000|2022-06-16 00:55:10|730.08|722.28|730.29|722.49|730.49|722.69|730.07|722.27|26
1655340920000|2022-06-16 00:55:20|730.25|722.45|730.11|722.31|730.31|722.51|730.1|722.3|23
1655340930000|2022-06-16 00:55:30|730.09|722.29|730.02|722.22|730.35|722.55|730|722.2|29
1655340940000|2022-06-16 00:55:40|730.1|722.3|730.15|722.35|730.35|722.55|729.91|722.11|20
1655340950000|2022-06-16 00:55:50|730.25|722.45|730.13|722.33|730.26|722.46|729.87|722.07|25
1655340960000|2022-06-16 00:56:00|730.18|722.38|730.33|722.53|730.71|722.91|730.1|722.3|29
1655340970000|2022-06-16 00:56:10|730.32|722.52|731.67|723.87|731.95|724.15|730.32|722.52|28
1655340980000|2022-06-16 00:56:20|731.55|723.75|732.21|724.41|732.31|724.51|731.55|723.75|28
1655340990000|2022-06-16 00:56:30|732.22|724.42|731.64|723.84|732.28|724.48|731.62|723.82|24
1655341000000|2022-06-16 00:56:40|732|724.2|731.34|723.54|732.05|724.25|731.09|723.29|31
1655341010000|2022-06-16 00:56:50|731.33|723.53|731.77|723.97|732|724.2|731.33|723.53|24
1655341020000|2022-06-16 00:57:00|731.87|724.07|731.32|723.52|732.33|724.53|731.31|723.51|34
1655341030000|2022-06-16 00:57:10|731.36|723.56|731.4|723.6|731.46|723.66|731.29|723.49|27
1655341040000|2022-06-16 00:57:20|731.34|723.54|732.11|724.31|732.51|724.71|731.34|723.54|31
1655341050000|2022-06-16 00:57:30|732.27|724.47|733.01|725.21|733.01|725.21|732.01|724.21|28
1655341060000|2022-06-16 00:57:40|732.94|725.14|733.14|725.34|733.19|725.39|732.9|725.1|24
1655341070000|2022-06-16 00:57:50|733.03|725.23|733.13|725.33|733.2|725.4|733.03|725.23|23
1655341080000|2022-06-16 00:58:00|733.17|725.37|733.91|726.11|733.91|726.11|733.17|725.37|26
1655341090000|2022-06-16 00:58:10|733.95|726.15|733.94|726.14|734.21|726.41|733.6|725.8|32
1655341100000|2022-06-16 00:58:20|733.99|726.19|733.92|726.12|734.06|726.26|733.86|726.06|19
1655341110000|2022-06-16 00:58:30|733.96|726.16|733.4|725.6|734.02|726.22|733.4|725.6|14
1655341120000|2022-06-16 00:58:40|733.44|725.64|733.66|725.86|734|726.2|733.3|725.5|25
1655341130000|2022-06-16 00:58:50|733.43|725.63|733.36|725.56|734.13|726.33|733.35|725.55|33
1655341140000|2022-06-16 00:59:00|733.31|725.51|733.11|725.31|733.62|725.82|733.11|725.31|27
1655341150000|2022-06-16 00:59:10|733.18|725.38|732.35|724.55|733.19|725.39|732.22|724.42|26
1655341160000|2022-06-16 00:59:20|732.34|724.54|732.99|725.19|733.06|725.26|732.21|724.41|29
1655341170000|2022-06-16 00:59:30|733|725.2|732.94|725.14|733|725.2|732.21|724.41|31
1655341180000|2022-06-16 00:59:40|733.06|725.26|733.31|725.51|733.67|725.87|732.91|725.11|26
1655341190000|2022-06-16 00:59:50|733.33|725.53|733.25|725.45|733.43|725.63|733.25|725.45|23
1655341200000|2022-06-16 01:00:00|733.24|725.44|732.98|725.18|733.42|725.62|732.7|724.9|31
1655341210000|2022-06-16 01:00:10|732.96|725.16|733.75|725.95|733.91|726.11|732.84|725.04|30
1655341220000|2022-06-16 01:00:20|733.72|725.92|734.28|726.48|734.31|726.51|733.69|725.89|32
1655341230000|2022-06-16 01:00:30|734.52|726.72|734.59|726.79|734.59|726.79|734.3|726.5|27
1655341240000|2022-06-16 01:00:40|734.65|726.85|735.92|728.12|735.92|728.12|734.47|726.67|30
1655341250000|2022-06-16 01:00:50|735.95|728.15|735.31|727.51|736.91|729.11|735.31|727.51|32
1655341260000|2022-06-16 01:01:00|735.28|727.48|735.4|727.6|735.67|727.87|735.27|727.47|32
1655341270000|2022-06-16 01:01:10|735.59|727.79|735.31|727.51|735.59|727.79|735.26|727.46|23
1655341280000|2022-06-16 01:01:20|735.28|727.48|735.3|727.5|735.93|728.13|735.24|727.44|29
1655341290000|2022-06-16 01:01:30|735.29|727.49|735.37|727.57|735.42|727.62|735.19|727.39|25
1655341300000|2022-06-16 01:01:40|735.33|727.53|735.67|727.87|735.72|727.92|735.27|727.47|26
1655341310000|2022-06-16 01:01:50|735.42|727.62|735.3|727.5|735.45|727.65|735.26|727.46|21
1655341320000|2022-06-16 01:02:00|735.33|727.53|734.67|726.87|735.33|727.53|734.32|726.52|30
1655341330000|2022-06-16 01:02:10|734.38|726.58|734|726.2|734.8|727|734|726.2|30
1655341340000|2022-06-16 01:02:20|733.92|726.12|733.8|726|734.31|726.51|733.8|726|32
1655341350000|2022-06-16 01:02:30|733.82|726.02|733.36|725.56|734.18|726.38|733.35|725.55|27
1655341360000|2022-06-16 01:02:40|733.28|725.48|733.95|726.15|734.03|726.23|733.28|725.48|29
1655341370000|2022-06-16 01:02:50|733.94|726.14|734.27|726.47|734.4|726.6|733.94|726.14|23
1655341380000|2022-06-16 01:03:00|734.3|726.5|734.06|726.26|734.33|726.53|733.97|726.17|21
1655341390000|2022-06-16 01:03:10|734.1|726.3|733.24|725.44|734.16|726.36|733.24|725.44|23
1655341400000|2022-06-16 01:03:20|733.3|725.5|732.95|725.15|733.36|725.56|732.43|724.63|28
1655341410000|2022-06-16 01:03:30|733.01|725.21|732.41|724.61|733.01|725.21|732.36|724.56|29
1655341420000|2022-06-16 01:03:40|732.43|724.63|732.85|725.05|732.99|725.19|732.35|724.55|27
1655341430000|2022-06-16 01:03:50|732.79|724.99|733.17|725.37|733.17|725.37|732.32|724.52|27
1655341440000|2022-06-16 01:04:00|733.14|725.34|734.52|726.72|735.27|727.47|733.13|725.33|36
1655341450000|2022-06-16 01:04:10|734.35|726.55|733.44|725.64|734.36|726.56|733.35|725.55|28
1655341460000|2022-06-16 01:04:20|733.47|725.67|733.67|725.87|734.09|726.29|733.47|725.67|24
1655341470000|2022-06-16 01:04:30|733.68|725.88|733.78|725.98|734.13|726.33|733.68|725.88|19
1655341480000|2022-06-16 01:04:40|733.79|725.99|734.01|726.21|734.21|726.41|733.69|725.89|19
1655341490000|2022-06-16 01:04:50|734.03|726.23|733.4|725.6|734.08|726.28|733.4|725.6|22
1655341500000|2022-06-16 01:05:00|733.41|725.61|733.44|725.64|733.66|725.86|733.4|725.6|11
1655341510000|2022-06-16 01:05:10|733.43|725.63|732.85|725.05|733.48|725.68|732.74|724.94|28
1655341520000|2022-06-16 01:05:20|732.84|725.04|732.23|724.43|733.09|725.29|732.23|724.43|19
1655341530000|2022-06-16 01:05:30|731.85|724.05|732.02|724.22|732.21|724.41|731.7|723.9|24
1655341540000|2022-06-16 01:05:40|732.23|724.43|731.3|723.5|732.23|724.43|731.3|723.5|19
1655341550000|2022-06-16 01:05:50|731.34|723.54|731.33|723.53|731.79|723.99|731.26|723.46|23
1655341560000|2022-06-16 01:06:00|731.3|723.5|731.34|723.54|731.4|723.6|731.26|723.46|11
1655341570000|2022-06-16 01:06:10|731.21|723.41|731.86|724.06|731.88|724.08|731.21|723.41|22
1655341580000|2022-06-16 01:06:20|731.88|724.08|732.46|724.66|732.97|725.17|731.88|724.08|26
1655341590000|2022-06-16 01:06:30|732.28|724.48|732.73|724.93|732.82|725.02|732.28|724.48|18
1655341600000|2022-06-16 01:06:40|732.83|725.03|734.16|726.36|734.2|726.4|732.83|725.03|30
1655341610000|2022-06-16 01:06:50|734.21|726.41|734.62|726.82|734.84|727.04|734.17|726.37|23
1655341620000|2022-06-16 01:07:00|734.64|726.84|736.17|728.37|736.18|728.38|734.64|726.84|28
1655341630000|2022-06-16 01:07:10|736.18|728.38|736.11|728.31|736.21|728.41|736.05|728.25|28
1655341640000|2022-06-16 01:07:20|736.14|728.34|735.07|727.27|736.14|728.34|734.7|726.9|24
1655341650000|2022-06-16 01:07:30|735.04|727.24|733.48|725.68|735.04|727.24|733.47|725.67|29
1655341660000|2022-06-16 01:07:40|733.52|725.72|733.49|725.69|733.52|725.72|733.45|725.65|11
1655341670000|2022-06-16 01:07:50|733.44|725.64|733.22|725.42|733.58|725.78|732.76|724.96|25
1655341680000|2022-06-16 01:08:00|733.2|725.4|734.43|726.63|734.43|726.63|733.2|725.4|34
1655341690000|2022-06-16 01:08:10|734.77|726.97|735.38|727.58|735.39|727.59|734.73|726.93|24
1655341700000|2022-06-16 01:08:20|735.39|727.59|735.21|727.41|735.39|727.59|735.05|727.25|19
1655341710000|2022-06-16 01:08:30|735.07|727.27|735.08|727.28|735.34|727.54|734.94|727.14|21
1655341720000|2022-06-16 01:08:40|735.09|727.29|735.32|727.52|735.4|727.6|735.09|727.29|20
1655341730000|2022-06-16 01:08:50|735.24|727.44|735.33|727.53|735.4|727.6|735.24|727.44|21
1655341740000|2022-06-16 01:09:00|735.32|727.52|734.38|726.58|735.32|727.52|734.37|726.57|27
1655341750000|2022-06-16 01:09:10|734.31|726.51|734.97|727.17|735.07|727.27|734.31|726.51|21
1655341760000|2022-06-16 01:09:20|734.96|727.16|734.48|726.68|734.96|727.16|734.43|726.63|17
1655341770000|2022-06-16 01:09:30|734.47|726.67|735.04|727.24|735.15|727.35|734.47|726.67|21
1655341780000|2022-06-16 01:09:40|735.08|727.28|735.16|727.36|735.17|727.37|735.04|727.24|14
1655341790000|2022-06-16 01:09:50|735.15|727.35|734.34|726.54|735.15|727.35|734.29|726.49|23
1655341800000|2022-06-16 01:10:00|734.41|726.61|735.04|727.24|735.04|727.24|734.39|726.59|24
1655341810000|2022-06-16 01:10:10|734.75|726.95|735.39|727.59|736.02|728.22|734.69|726.89|27
1655341820000|2022-06-16 01:10:20|735.4|727.6|735.49|727.69|735.61|727.81|735.34|727.54|32
1655341830000|2022-06-16 01:10:30|735.5|727.7|736.22|728.42|736.22|728.42|735.5|727.7|29
1655341840000|2022-06-16 01:10:40|736.18|728.38|736.18|728.38|736.26|728.46|735.55|727.75|33
1655341850000|2022-06-16 01:10:50|736.2|728.4|736.65|728.85|736.71|728.91|736.11|728.31|26
1655341860000|2022-06-16 01:11:00|736.64|728.84|736.81|729.01|736.82|729.02|736.44|728.64|24
1655341870000|2022-06-16 01:11:10|736.82|729.02|737.21|729.41|737.57|729.77|736.82|729.02|29
1655341880000|2022-06-16 01:11:20|737.15|729.35|737.22|729.42|737.43|729.63|736.63|728.83|22
1655341890000|2022-06-16 01:11:30|737.23|729.43|736.95|729.15|737.39|729.59|736.92|729.12|25
1655341900000|2022-06-16 01:11:40|736.96|729.16|736.91|729.11|737.41|729.61|736.7|728.9|32
1655341910000|2022-06-16 01:11:50|737.08|729.28|737.37|729.57|737.38|729.58|736.95|729.15|29
1655341920000|2022-06-16 01:12:00|737.38|729.58|737.43|729.63|737.73|729.93|737.28|729.48|28
1655341930000|2022-06-16 01:12:10|737.42|729.62|737.37|729.57|737.45|729.65|737.23|729.43|22
1655341940000|2022-06-16 01:12:20|737.4|729.6|737.91|730.11|737.99|730.19|737.3|729.5|28
1655341950000|2022-06-16 01:12:30|737.93|730.13|738.23|730.43|738.26|730.46|737.88|730.08|24
1655341960000|2022-06-16 01:12:40|738.21|730.41|738.32|730.52|738.94|731.14|738.15|730.35|28
1655341970000|2022-06-16 01:12:50|738.36|730.56|738.23|730.43|738.54|730.74|738.23|730.43|25
1655341980000|2022-06-16 01:13:00|738.03|730.23|737.41|729.61|738.18|730.38|737.36|729.56|29
1655341990000|2022-06-16 01:13:10|737.49|729.69|737.48|729.68|737.89|730.09|737.25|729.45|32
1655342000000|2022-06-16 01:13:20|737.49|729.69|738.73|730.93|738.79|730.99|737.49|729.69|36
1655342010000|2022-06-16 01:13:30|738.7|730.9|739.36|731.56|739.65|731.85|738.7|730.9|35
1655342020000|2022-06-16 01:13:40|739.35|731.55|739.38|731.58|739.38|731.58|739|731.2|33
1655342030000|2022-06-16 01:13:50|739.36|731.56|740.89|733.09|740.89|733.09|739.21|731.41|33
1655342040000|2022-06-16 01:14:00|740.79|732.99|740.71|732.91|740.91|733.11|740.3|732.5|34
1655342050000|2022-06-16 01:14:10|740.69|732.89|739.23|731.43|740.69|732.89|739.23|731.43|36
1655342060000|2022-06-16 01:14:20|739.22|731.42|740.81|733.01|740.98|733.18|739.13|731.33|36
1655342070000|2022-06-16 01:14:30|740.91|733.11|741.26|733.46|741.32|733.52|740.84|733.04|33
1655342080000|2022-06-16 01:14:40|741.28|733.48|743.26|735.46|743.43|735.63|741.28|733.48|32
1655342090000|2022-06-16 01:14:50|743.25|735.45|744.97|737.17|744.97|737.17|743.25|735.45|31
1655342100000|2022-06-16 01:15:00|744.82|737.02|745.33|737.53|746.25|738.45|744.62|736.82|38
1655342110000|2022-06-16 01:15:10|745.34|737.54|743.35|735.55|745.35|737.55|743.1|735.3|36
1655342120000|2022-06-16 01:15:20|743.25|735.45|742.18|734.38|743.32|735.52|742.18|734.38|35
1655342130000|2022-06-16 01:15:30|742.12|734.32|741.19|733.39|742.13|734.33|740.56|732.76|33
1655342140000|2022-06-16 01:15:40|741.2|733.4|741.19|733.39|742.17|734.37|741.18|733.38|34
1655342150000|2022-06-16 01:15:50|741.37|733.57|740.41|732.61|741.37|733.57|740.33|732.53|27
1655342160000|2022-06-16 01:16:00|740.42|732.62|740.48|732.68|740.97|733.17|740.33|732.53|28
1655342170000|2022-06-16 01:16:10|740.46|732.66|740.33|732.53|741.37|733.57|740.31|732.51|29
1655342180000|2022-06-16 01:16:20|740.32|732.52|738.46|730.66|740.34|732.54|738.44|730.64|36
1655342190000|2022-06-16 01:16:30|738.48|730.68|738.28|730.48|738.48|730.68|738.28|730.48|27
1655342200000|2022-06-16 01:16:40|738.24|730.44|738.32|730.52|738.42|730.62|738.2|730.4|22
1655342210000|2022-06-16 01:16:50|738.38|730.58|737.52|729.72|738.38|730.58|737.44|729.64|30
1655342220000|2022-06-16 01:17:00|737.35|729.55|736.87|729.07|737.43|729.63|736.45|728.65|36
1655342230000|2022-06-16 01:17:10|736.81|729.01|737.72|729.92|737.97|730.17|736.65|728.85|36
1655342240000|2022-06-16 01:17:20|737.7|729.9|739.83|732.03|740.02|732.22|737.7|729.9|32
1655342250000|2022-06-16 01:17:30|739.84|732.04|741.01|733.21|741.12|733.32|739.73|731.93|37
1655342260000|2022-06-16 01:17:40|741.08|733.28|740.32|732.52|741.2|733.4|740.25|732.45|26
1655342270000|2022-06-16 01:17:50|740.33|732.53|738.44|730.64|740.34|732.54|738.42|730.62|32
1655342280000|2022-06-16 01:18:00|738.41|730.61|738.43|730.63|739.01|731.21|738.35|730.55|29
1655342290000|2022-06-16 01:18:10|738.44|730.64|738.35|730.55|738.8|731|738.33|730.53|32
1655342300000|2022-06-16 01:18:20|738.34|730.54|738.43|730.63|738.65|730.85|738.31|730.51|28
1655342310000|2022-06-16 01:18:30|738.46|730.66|739.02|731.22|739.25|731.45|738.3|730.5|30
1655342320000|2022-06-16 01:18:40|739.01|731.21|738.43|730.63|739.17|731.37|738.36|730.56|23
1655342330000|2022-06-16 01:18:50|738.37|730.57|738.42|730.62|738.42|730.62|738.29|730.49|20
1655342340000|2022-06-16 01:19:00|738.36|730.56|737.73|729.93|738.37|730.57|737.73|729.93|25
1655342350000|2022-06-16 01:19:10|737.51|729.71|737.84|730.04|738.24|730.44|737.51|729.71|34
1655342360000|2022-06-16 01:19:20|737.79|729.99|737.47|729.67|738.24|730.44|737.41|729.61|26
1655342370000|2022-06-16 01:19:30|737.52|729.72|737.38|729.58|737.53|729.73|737.21|729.41|31
1655342380000|2022-06-16 01:19:40|737.39|729.59|737.77|729.97|737.84|730.04|737.02|729.22|29
1655342390000|2022-06-16 01:19:50|737.42|729.62|736.48|728.68|737.46|729.66|736.48|728.68|25
1655342400000|2022-06-16 01:20:00|736.49|728.69|736.17|728.37|736.49|728.69|735.55|727.75|35
1655342410000|2022-06-16 01:20:10|736.2|728.4|736.13|728.33|736.28|728.48|736.11|728.31|25
1655342420000|2022-06-16 01:20:20|736.17|728.37|736.9|729.1|737.17|729.37|736.17|728.37|30
1655342430000|2022-06-16 01:20:30|736.91|729.11|736.82|729.02|737.32|729.52|736.75|728.95|37
1655342440000|2022-06-16 01:20:40|736.77|728.97|736.36|728.56|736.95|729.15|736.36|728.56|28
1655342450000|2022-06-16 01:20:50|736.37|728.57|736.33|728.53|736.46|728.66|736.22|728.42|19
1655342460000|2022-06-16 01:21:00|736.23|728.43|736.03|728.23|736.29|728.49|735.58|727.78|29
1655342470000|2022-06-16 01:21:10|736.01|728.21|736.17|728.37|736.23|728.43|735.83|728.03|29
1655342480000|2022-06-16 01:21:20|736.1|728.3|736.11|728.31|736.23|728.43|736.04|728.24|28
1655342490000|2022-06-16 01:21:30|736.09|728.29|736.18|728.38|736.19|728.39|735.95|728.15|14
1655342500000|2022-06-16 01:21:40|736.12|728.32|736.12|728.32|736.27|728.47|736|728.2|30
1655342510000|2022-06-16 01:21:50|736.11|728.31|736.13|728.33|736.22|728.42|735.89|728.09|27
1655342520000|2022-06-16 01:22:00|736.19|728.39|735.3|727.5|736.27|728.47|735.29|727.49|26
1655342530000|2022-06-16 01:22:10|735.24|727.44|735.22|727.42|735.32|727.52|735.2|727.4|17
1655342540000|2022-06-16 01:22:20|735.29|727.49|735.7|727.9|735.81|728.01|735.28|727.48|26
1655342550000|2022-06-16 01:22:30|735.69|727.89|736.72|728.92|736.72|728.92|735.69|727.89|29
1655342560000|2022-06-16 01:22:40|736.71|728.91|737.61|729.81|737.92|730.12|736.68|728.88|31
1655342570000|2022-06-16 01:22:50|737.43|729.63|737.32|729.52|737.43|729.63|737.26|729.46|12
1655342580000|2022-06-16 01:23:00|737.36|729.56|736.69|728.89|737.63|729.83|736.31|728.51|32
1655342590000|2022-06-16 01:23:10|737|729.2|737.16|729.36|737.22|729.42|736.9|729.1|19
1655342600000|2022-06-16 01:23:20|737.12|729.32|737.03|729.23|737.13|729.33|736.95|729.15|21
1655342610000|2022-06-16 01:23:30|737.01|729.21|736.4|728.6|737.04|729.24|736.35|728.55|22
1655342620000|2022-06-16 01:23:40|736.45|728.65|735.92|728.12|736.45|728.65|735.8|728|28
1655342630000|2022-06-16 01:23:50|735.89|728.09|735.39|727.59|735.89|728.09|735.39|727.59|17
1655342640000|2022-06-16 01:24:00|735.38|727.58|734.37|726.57|735.89|728.09|734.34|726.54|24
1655342650000|2022-06-16 01:24:10|734.38|726.58|733.5|725.7|734.38|726.58|733.5|725.7|32
1655342660000|2022-06-16 01:24:20|733.49|725.69|733.49|725.69|734.09|726.29|733.34|725.54|33
1655342670000|2022-06-16 01:24:30|733.25|725.45|733.11|725.31|733.38|725.58|733.02|725.22|31
1655342680000|2022-06-16 01:24:40|733.19|725.39|733.64|725.84|733.97|726.17|733.19|725.39|31
1655342690000|2022-06-16 01:24:50|733.65|725.85|733.68|725.88|734.06|726.26|733.4|725.6|31
1655342700000|2022-06-16 01:25:00|733.75|725.95|734.14|726.34|734.2|726.4|733.75|725.95|27
1655342710000|2022-06-16 01:25:10|734.13|726.33|734.81|727.01|734.97|727.17|734.03|726.23|27
1655342720000|2022-06-16 01:25:20|734.76|726.96|733.83|726.03|734.8|727|733.83|726.03|30
1655342730000|2022-06-16 01:25:30|733.7|725.9|733.42|725.62|733.96|726.16|733.42|725.62|31
1655342740000|2022-06-16 01:25:40|733.43|725.63|733.57|725.77|733.97|726.17|733.26|725.46|32
1655342750000|2022-06-16 01:25:50|733.5|725.7|734.29|726.49|734.56|726.76|733.5|725.7|28
1655342760000|2022-06-16 01:26:00|734.42|726.62|734.11|726.31|734.73|726.93|734.11|726.31|27
1655342770000|2022-06-16 01:26:10|734.07|726.27|734.16|726.36|734.27|726.47|733.81|726.01|28
1655342780000|2022-06-16 01:26:20|734.19|726.39|733.79|725.99|734.27|726.47|733.74|725.94|30
1655342790000|2022-06-16 01:26:30|733.75|725.95|733.37|725.57|733.83|726.03|733.33|725.53|24
1655342800000|2022-06-16 01:26:40|733.42|725.62|733.23|725.43|733.42|725.62|733.2|725.4|25
1655342810000|2022-06-16 01:26:50|733.22|725.42|733.23|725.43|733.3|725.5|733.13|725.33|25
1655342820000|2022-06-16 01:27:00|733.19|725.39|733.22|725.42|733.3|725.5|733|725.2|20
1655342830000|2022-06-16 01:27:10|733.2|725.4|733.09|725.29|733.33|725.53|732.87|725.07|31
1655342840000|2022-06-16 01:27:20|733.05|725.25|732.14|724.34|733.13|725.33|732.14|724.34|35
1655342850000|2022-06-16 01:27:30|732.13|724.33|731.13|723.33|732.13|724.33|731.05|723.25|29
1655342860000|2022-06-16 01:27:40|731.12|723.32|731.26|723.46|731.36|723.56|730.71|722.91|29
1655342870000|2022-06-16 01:27:50|731.24|723.44|731.19|723.39|731.26|723.46|730.98|723.18|24
1655342880000|2022-06-16 01:28:00|731.11|723.31|732.38|724.58|732.38|724.58|731.11|723.31|37
1655342890000|2022-06-16 01:28:10|732.36|724.56|732.09|724.29|732.51|724.71|732.04|724.24|34
1655342900000|2022-06-16 01:28:20|732.14|724.34|732.03|724.23|732.16|724.36|731.94|724.14|21
1655342910000|2022-06-16 01:28:30|732.02|724.22|732.17|724.37|732.35|724.55|732|724.2|23
1655342920000|2022-06-16 01:28:40|732.05|724.25|732.19|724.39|732.36|724.56|732.04|724.24|23
1655342930000|2022-06-16 01:28:50|732.18|724.38|731.82|724.02|732.36|724.56|731.82|724.02|23
1655342940000|2022-06-16 01:29:00|732.16|724.36|733|725.2|733.28|725.48|732.16|724.36|30
1655342950000|2022-06-16 01:29:10|733.09|725.29|733.47|725.67|733.83|726.03|733.09|725.29|28
1655342960000|2022-06-16 01:29:20|733.46|725.66|732.92|725.12|733.46|725.66|732.9|725.1|26
1655342970000|2022-06-16 01:29:30|733.04|725.24|732.42|724.62|733.19|725.39|732.42|724.62|26
1655342980000|2022-06-16 01:29:40|732.43|724.63|731.4|723.6|732.43|724.63|731.4|723.6|26
1655342990000|2022-06-16 01:29:50|731.47|723.67|731.94|724.14|732.07|724.27|731.47|723.67|23
1655343000000|2022-06-16 01:30:00|731.91|724.11|732.86|725.06|732.93|725.13|731.44|723.64|29
1655343010000|2022-06-16 01:30:10|732.87|725.07|731.91|724.11|732.9|725.1|731.87|724.07|30
1655343020000|2022-06-16 01:30:20|731.93|724.13|731.17|723.37|732.1|724.3|731.07|723.27|26
1655343030000|2022-06-16 01:30:30|731.19|723.39|731.12|723.32|731.26|723.46|730.56|722.76|25
1655343040000|2022-06-16 01:30:40|730.97|723.17|731.1|723.3|731.29|723.49|730.78|722.98|27
1655343050000|2022-06-16 01:30:50|731.21|723.41|731.3|723.5|731.32|723.52|731.03|723.23|28
1655343060000|2022-06-16 01:31:00|731.29|723.49|731.48|723.68|731.89|724.09|731.26|723.46|29
1655343070000|2022-06-16 01:31:10|731.07|723.27|731.19|723.39|731.35|723.55|730.76|722.96|30
1655343080000|2022-06-16 01:31:20|731.12|723.32|730.4|722.6|731.12|723.32|730.4|722.6|23
1655343090000|2022-06-16 01:31:30|730.41|722.61|730.86|723.06|731.1|723.3|730.37|722.57|25
1655343100000|2022-06-16 01:31:40|731.09|723.29|730.38|722.58|731.18|723.38|730.3|722.5|38
1655343110000|2022-06-16 01:31:50|730.42|722.62|730.41|722.61|730.52|722.72|730.27|722.47|31
1655343120000|2022-06-16 01:32:00|730.44|722.64|730.74|722.94|730.74|722.94|729.65|721.85|29
1655343130000|2022-06-16 01:32:10|730.85|723.05|731.47|723.67|731.51|723.71|730.85|723.05|32
1655343140000|2022-06-16 01:32:20|731.49|723.69|731.32|723.52|731.56|723.76|730.99|723.19|20
1655343150000|2022-06-16 01:32:30|731.43|723.63|731.31|723.51|731.43|723.63|731.26|723.46|21
1655343160000|2022-06-16 01:32:40|731.25|723.45|731.05|723.25|731.31|723.51|730.67|722.87|26
1655343170000|2022-06-16 01:32:50|731.06|723.26|730.53|722.73|731.25|723.45|730.4|722.6|24
1655343180000|2022-06-16 01:33:00|730.56|722.76|730.11|722.31|730.7|722.9|730.01|722.21|28
1655343190000|2022-06-16 01:33:10|730.07|722.27|728.41|720.61|730.26|722.46|728.41|720.61|34
1655343200000|2022-06-16 01:33:20|728.37|720.57|726.11|718.31|728.37|720.57|725.43|717.63|36
1655343210000|2022-06-16 01:33:30|726.12|718.32|723.31|715.51|727.04|719.24|723.28|715.48|40
1655343220000|2022-06-16 01:33:40|723.36|715.56|724|716.2|724.09|716.29|723.05|715.25|35
1655343230000|2022-06-16 01:33:50|724.19|716.39|724.39|716.59|724.78|716.98|724.14|716.34|32
1655343240000|2022-06-16 01:34:00|724.4|716.6|724.74|716.94|724.74|716.94|723.82|716.02|34
1655343250000|2022-06-16 01:34:10|724.54|716.74|724.29|716.49|724.63|716.83|724.23|716.43|27
1655343260000|2022-06-16 01:34:20|724.49|716.69|724.14|716.34|724.62|716.82|724.14|716.34|30
1655343270000|2022-06-16 01:34:30|724.08|716.28|723.46|715.66|724.23|716.43|723.46|715.66|23
1655343280000|2022-06-16 01:34:40|723.37|715.57|723.48|715.68|723.81|716.01|723.37|715.57|28
1655343290000|2022-06-16 01:34:50|723.42|715.62|723.72|715.92|723.78|715.98|723.33|715.53|18
1655343300000|2022-06-16 01:35:00|723.73|715.93|724.19|716.39|724.19|716.39|723.73|715.93|29
1655343310000|2022-06-16 01:35:10|724.24|716.44|724.1|716.3|724.64|716.84|723.91|716.11|23
1655343320000|2022-06-16 01:35:20|724.13|716.33|724.58|716.78|724.58|716.78|724.13|716.33|19
1655343330000|2022-06-16 01:35:30|724.56|716.76|724.79|716.99|724.79|716.99|724.35|716.55|28
1655343340000|2022-06-16 01:35:40|724.73|716.93|724.92|717.12|724.92|717.12|724.63|716.83|30
1655343350000|2022-06-16 01:35:50|724.9|717.1|724.98|717.18|725.07|717.27|724.57|716.77|27
1655343360000|2022-06-16 01:36:00|724.91|717.11|724.16|716.36|724.96|717.16|724.12|716.32|29
1655343370000|2022-06-16 01:36:10|724.21|716.41|724.55|716.75|724.79|716.99|724.07|716.27|26
1655343380000|2022-06-16 01:36:20|724.41|716.61|724.55|716.75|724.63|716.83|724.28|716.48|26
1655343390000|2022-06-16 01:36:30|724.54|716.74|724.2|716.4|724.66|716.86|724.2|716.4|31
1655343400000|2022-06-16 01:36:40|724.31|716.51|724.37|716.57|724.48|716.68|724.3|716.5|29
1655343410000|2022-06-16 01:36:50|724.35|716.55|722.2|714.4|724.35|716.55|722.2|714.4|32
1655343420000|2022-06-16 01:37:00|722.19|714.39|723.17|715.37|723.19|715.39|722.14|714.34|26
1655343430000|2022-06-16 01:37:10|723.21|715.41|723.18|715.38|723.42|715.62|723.13|715.33|23
1655343440000|2022-06-16 01:37:20|723.19|715.39|724.28|716.48|724.28|716.48|723.19|715.39|27
1655343450000|2022-06-16 01:37:30|724.18|716.38|724.36|716.56|724.42|716.62|724.14|716.34|25
1655343460000|2022-06-16 01:37:40|724.33|716.53|724.36|716.56|724.36|716.56|724.15|716.35|22
1655343470000|2022-06-16 01:37:50|724.25|716.45|724.31|716.51|724.31|716.51|724.14|716.34|24
1655343480000|2022-06-16 01:38:00|724.38|716.58|722.44|714.64|724.38|716.58|722.42|714.62|29
1655343490000|2022-06-16 01:38:10|722.43|714.63|721.55|713.75|722.58|714.78|721.35|713.55|34
1655343500000|2022-06-16 01:38:20|721.56|713.76|721.07|713.27|721.56|713.76|721.05|713.25|26
1655343510000|2022-06-16 01:38:30|721.18|713.38|720.41|712.61|721.89|714.09|720.12|712.32|35
1655343520000|2022-06-16 01:38:40|720.43|712.63|720.22|712.42|720.59|712.79|720.06|712.26|20
1655343530000|2022-06-16 01:38:50|720.29|712.49|719.99|712.19|720.29|712.49|719.86|712.06|26
1655343540000|2022-06-16 01:39:00|720.02|712.22|720.4|712.6|720.4|712.6|719.71|711.91|25
1655343550000|2022-06-16 01:39:10|720.27|712.47|720.16|712.36|720.66|712.86|720.11|712.31|27
1655343560000|2022-06-16 01:39:20|720.17|712.37|719.01|711.21|720.46|712.66|718.8|711|32
1655343570000|2022-06-16 01:39:30|718.97|711.17|719.07|711.27|719.07|711.27|718.43|710.63|23
1655343580000|2022-06-16 01:39:40|719.08|711.28|718.79|710.99|719.08|711.28|718.69|710.89|11
1655343590000|2022-06-16 01:39:50|718.99|711.19|719.56|711.76|719.58|711.78|718.99|711.19|21
1655343600000|2022-06-16 01:40:00|719.57|711.77|719.71|711.91|719.74|711.94|719.53|711.73|16
1655343610000|2022-06-16 01:40:10|719.68|711.88|719.7|711.9|719.83|712.03|719.39|711.59|23
1655343620000|2022-06-16 01:40:20|719.67|711.87|719.21|711.41|719.67|711.87|719.18|711.38|18
1655343630000|2022-06-16 01:40:30|719.32|711.52|718.73|710.93|719.32|711.52|718.48|710.68|18
1655343640000|2022-06-16 01:40:40|718.68|710.88|718.44|710.64|718.83|711.03|718.21|710.41|21
1655343650000|2022-06-16 01:40:50|718.45|710.65|718.31|710.51|718.68|710.88|718.28|710.48|19
1655343660000|2022-06-16 01:41:00|718.32|710.52|718.39|710.59|718.6|710.8|718.12|710.32|29
1655343670000|2022-06-16 01:41:10|718.71|710.91|718.14|710.34|718.71|710.91|718.11|710.31|26
1655343680000|2022-06-16 01:41:20|718.21|710.41|717.4|709.6|718.32|710.52|717.39|709.59|20
1655343690000|2022-06-16 01:41:30|717.39|709.59|716.27|708.47|717.44|709.64|716.2|708.4|25
1655343700000|2022-06-16 01:41:40|716.3|708.5|716.65|708.85|717.02|709.22|716.08|708.28|34
1655343710000|2022-06-16 01:41:50|716.64|708.84|716.68|708.88|716.69|708.89|716.28|708.48|26
1655343720000|2022-06-16 01:42:00|716.64|708.84|717.11|709.31|717.18|709.38|716.36|708.56|30
1655343730000|2022-06-16 01:42:10|717.12|709.32|717.21|709.41|717.35|709.55|716.8|709|26
1655343740000|2022-06-16 01:42:20|717.18|709.38|716.6|708.8|717.22|709.42|716.4|708.6|30
1655343750000|2022-06-16 01:42:30|716.61|708.81|717|709.2|717.06|709.26|716.59|708.79|19
1655343760000|2022-06-16 01:42:40|717.01|709.21|716.62|708.82|717.16|709.36|716.59|708.79|13
1655343770000|2022-06-16 01:42:50|716.64|708.84|716.55|708.75|716.69|708.89|716.53|708.73|18
1655343780000|2022-06-16 01:43:00|716.56|708.76|716.44|708.64|716.88|709.08|716.42|708.62|25
1655343790000|2022-06-16 01:43:10|716.47|708.67|716.78|708.98|716.78|708.98|716.44|708.64|18
1655343800000|2022-06-16 01:43:20|716.71|708.91|716.46|708.66|716.75|708.95|716.42|708.62|19
1655343810000|2022-06-16 01:43:30|716.42|708.62|715.51|707.71|716.53|708.73|715.51|707.71|26
1655343820000|2022-06-16 01:43:40|715.53|707.73|715.92|708.12|716.23|708.43|715.53|707.73|31
1655343830000|2022-06-16 01:43:50|716.04|708.24|716.18|708.38|716.24|708.44|715.99|708.19|25
1655343840000|2022-06-16 01:44:00|716.3|708.5|717.1|709.3|717.1|709.3|716.11|708.31|23
1655343850000|2022-06-16 01:44:10|716.79|708.99|716.98|709.18|717.17|709.37|716.74|708.94|21
1655343860000|2022-06-16 01:44:20|716.95|709.15|717.13|709.33|717.28|709.48|716.95|709.15|25
1655343870000|2022-06-16 01:44:30|717.16|709.36|717.01|709.21|717.3|709.5|716.98|709.18|24
1655343880000|2022-06-16 01:44:40|717.02|709.22|717.22|709.42|717.86|710.06|717.02|709.22|24
1655343890000|2022-06-16 01:44:50|717.11|709.31|716.24|708.44|717.26|709.46|716.24|708.44|20
1655343900000|2022-06-16 01:45:00|716.38|708.58|716.42|708.62|716.79|708.99|716.15|708.35|22
1655343910000|2022-06-16 01:45:10|716.45|708.65|717.06|709.26|717.22|709.42|716.35|708.55|25
1655343920000|2022-06-16 01:45:20|718.11|710.31|718.2|710.4|718.32|710.52|717.47|709.67|34
1655343930000|2022-06-16 01:45:30|717.33|709.53|717.45|709.65|718.22|710.42|717.33|709.53|24
1655343940000|2022-06-16 01:45:40|717.47|709.67|717.31|709.51|717.56|709.76|717.26|709.46|17
1655343950000|2022-06-16 01:45:50|717.29|709.49|716.51|708.71|717.29|709.49|716.32|708.52|24
1655343960000|2022-06-16 01:46:00|716.53|708.73|717.72|709.92|718.3|710.5|716.46|708.66|34
1655343970000|2022-06-16 01:46:10|717.86|710.06|718.34|710.54|718.34|710.54|717.86|710.06|23
1655343980000|2022-06-16 01:46:20|718.01|710.21|718.11|710.31|718.17|710.37|717.99|710.19|13
1655343990000|2022-06-16 01:46:30|718.12|710.32|718.27|710.47|718.36|710.56|718.12|710.32|27
1655344000000|2022-06-16 01:46:40|718.26|710.46|718.35|710.55|718.35|710.55|718.26|710.46|15
1655344010000|2022-06-16 01:46:50|718.33|710.53|718.26|710.46|718.33|710.53|717.95|710.15|21
1655344020000|2022-06-16 01:47:00|718.27|710.47|719.03|711.23|719.18|711.38|718.24|710.44|26
1655344030000|2022-06-16 01:47:10|719.06|711.26|719.04|711.24|719.08|711.28|719|711.2|9
1655344040000|2022-06-16 01:47:20|718.99|711.19|718.36|710.56|718.99|711.19|718.34|710.54|15
1655344050000|2022-06-16 01:47:30|718.35|710.55|717.32|709.52|718.35|710.55|717.28|709.48|26
1655344060000|2022-06-16 01:47:40|717.33|709.53|717.27|709.47|717.37|709.57|716.87|709.07|19
1655344070000|2022-06-16 01:47:50|717.26|709.46|717.19|709.39|717.26|709.46|717.05|709.25|19
1655344080000|2022-06-16 01:48:00|717.12|709.32|717.32|709.52|717.66|709.86|717.06|709.26|20
1655344090000|2022-06-16 01:48:10|717.33|709.53|717.32|709.52|717.38|709.58|717.31|709.51|18
1655344100000|2022-06-16 01:48:20|717.3|709.5|716.66|708.86|717.3|709.5|716.43|708.63|27
1655344110000|2022-06-16 01:48:30|716.49|708.69|717.18|709.38|717.31|709.51|716.35|708.55|27
1655344120000|2022-06-16 01:48:40|717.15|709.35|718.24|710.44|718.29|710.49|717.15|709.35|32
1655344130000|2022-06-16 01:48:50|718.2|710.4|718.24|710.44|718.35|710.55|718.01|710.21|19
1655344140000|2022-06-16 01:49:00|718.19|710.39|718.26|710.46|718.9|711.1|717.94|710.14|25
1655344150000|2022-06-16 01:49:10|718.18|710.38|718.89|711.09|718.89|711.09|718.18|710.38|20
1655344160000|2022-06-16 01:49:20|718.92|711.12|720.2|712.4|720.2|712.4|718.92|711.12|29
1655344170000|2022-06-16 01:49:30|719.77|711.97|719.97|712.17|720.11|712.31|719.77|711.97|25
1655344180000|2022-06-16 01:49:40|719.99|712.19|719.09|711.29|720.02|712.22|719.04|711.24|20
1655344190000|2022-06-16 01:49:50|719.01|711.21|719.11|711.31|719.15|711.35|719.01|711.21|22
1655344200000|2022-06-16 01:50:00|719.09|711.29|719.12|711.32|719.13|711.33|719.09|711.29|12
1655344210000|2022-06-16 01:50:10|719.1|711.3|719.07|711.27|719.1|711.3|719.04|711.24|12
1655344220000|2022-06-16 01:50:20|719.05|711.25|719.86|712.06|719.97|712.17|719.05|711.25|27
1655344230000|2022-06-16 01:50:30|719.55|711.75|719.25|711.45|719.55|711.75|719.18|711.38|19
1655344240000|2022-06-16 01:50:40|719.23|711.43|718.19|710.39|719.23|711.43|718.19|710.39|18
1655344250000|2022-06-16 01:50:50|718.18|710.38|718.13|710.33|718.23|710.43|718.07|710.27|23
1655344260000|2022-06-16 01:51:00|718.14|710.34|719.25|711.45|719.25|711.45|718.14|710.34|27
1655344270000|2022-06-16 01:51:10|718.74|710.94|718.32|710.52|718.92|711.12|718.3|710.5|26
1655344280000|2022-06-16 01:51:20|718.37|710.57|718.23|710.43|718.37|710.57|718.16|710.36|23
1655344290000|2022-06-16 01:51:30|718.22|710.42|718.09|710.29|718.32|710.52|718.08|710.28|18
1655344300000|2022-06-16 01:51:40|718.11|710.31|718.3|710.5|718.3|710.5|717.85|710.05|15
1655344310000|2022-06-16 01:51:50|718.31|710.51|718.89|711.09|718.89|711.09|718.26|710.46|9
1655344320000|2022-06-16 01:52:00|719.06|711.26|719.75|711.95|719.81|712.01|718.99|711.19|19
1655344330000|2022-06-16 01:52:10|719.84|712.04|719.71|711.91|719.84|712.04|719.58|711.78|21
1655344340000|2022-06-16 01:52:20|719.7|711.9|719.3|711.5|719.71|711.91|719.25|711.45|20
1655344350000|2022-06-16 01:52:30|719.33|711.53|719.4|711.6|719.43|711.63|719.17|711.37|16
1655344360000|2022-06-16 01:52:40|718.9|711.1|719.5|711.7|719.58|711.78|718.84|711.04|24
1655344370000|2022-06-16 01:52:50|719.51|711.71|719.4|711.6|720.04|712.24|719.28|711.48|29
1655344380000|2022-06-16 01:53:00|719.43|711.63|719.39|711.59|719.45|711.65|718.96|711.16|28
1655344390000|2022-06-16 01:53:10|719.2|711.4|719.05|711.25|719.42|711.62|718.97|711.17|27
1655344400000|2022-06-16 01:53:20|718.61|710.81|719.04|711.24|719.26|711.46|718.61|710.81|26
1655344410000|2022-06-16 01:53:30|719.22|711.42|719.03|711.23|719.28|711.48|719|711.2|21
1655344420000|2022-06-16 01:53:40|719.02|711.22|718.94|711.14|719.25|711.45|718.9|711.1|23
1655344430000|2022-06-16 01:53:50|718.93|711.13|718.77|710.97|719.48|711.68|718.77|710.97|25
1655344440000|2022-06-16 01:54:00|718.78|710.98|718.24|710.44|719.02|711.22|717.96|710.16|30
1655344450000|2022-06-16 01:54:10|718.31|710.51|718.2|710.4|718.34|710.54|717.99|710.19|24
1655344460000|2022-06-16 01:54:20|718.19|710.39|718.19|710.39|718.37|710.57|718.1|710.3|19
1655344470000|2022-06-16 01:54:30|718.16|710.36|717.98|710.18|718.21|710.41|717.51|709.71|25
1655344480000|2022-06-16 01:54:40|717.97|710.17|717.12|709.32|718.01|710.21|717.1|709.3|23
1655344490000|2022-06-16 01:54:50|717.17|709.37|717.15|709.35|717.46|709.66|717.14|709.34|28
1655344500000|2022-06-16 01:55:00|717.21|709.41|716.48|708.68|717.25|709.45|716.48|708.68|30
1655344510000|2022-06-16 01:55:10|716.51|708.71|716.54|708.74|716.59|708.79|716.3|708.5|24
1655344520000|2022-06-16 01:55:20|716.53|708.73|715.6|707.8|716.66|708.86|715.6|707.8|32
1655344530000|2022-06-16 01:55:30|715.4|707.6|714.93|707.13|715.4|707.6|714.9|707.1|22
1655344540000|2022-06-16 01:55:40|714.91|707.11|713.95|706.15|715.04|707.24|713.26|705.46|24
1655344550000|2022-06-16 01:55:50|713.96|706.16|714.61|706.81|714.71|706.91|713.96|706.16|25
1655344560000|2022-06-16 01:56:00|714.62|706.82|715.26|707.46|715.69|707.89|714.62|706.82|25
1655344570000|2022-06-16 01:56:10|715.31|707.51|715.04|707.24|715.36|707.56|714.82|707.02|15
1655344580000|2022-06-16 01:56:20|714.93|707.13|714.97|707.17|715.02|707.22|714.9|707.1|16
1655344590000|2022-06-16 01:56:30|714.98|707.18|715.08|707.28|715.18|707.38|714.77|706.97|21
1655344600000|2022-06-16 01:56:40|715.17|707.37|714.78|706.98|715.35|707.55|714.76|706.96|19
1655344610000|2022-06-16 01:56:50|714.81|707.01|714.25|706.45|714.83|707.03|714.16|706.36|23
1655344620000|2022-06-16 01:57:00|714.13|706.33|714.1|706.3|714.17|706.37|713.69|705.89|29
1655344630000|2022-06-16 01:57:10|714.19|706.39|713.32|705.52|714.19|706.39|713.32|705.52|33
1655344640000|2022-06-16 01:57:20|713.31|705.51|713.48|705.68|713.75|705.95|713.1|705.3|29
1655344650000|2022-06-16 01:57:30|713.46|705.66|712.99|705.19|713.47|705.67|712.99|705.19|29
1655344660000|2022-06-16 01:57:40|712.66|704.86|712.37|704.57|713.01|705.21|712.35|704.55|31
1655344670000|2022-06-16 01:57:50|712.36|704.56|712.7|704.9|712.7|704.9|711.98|704.18|36
1655344680000|2022-06-16 01:58:00|713.13|705.33|712.76|704.96|713.23|705.43|712.33|704.53|35
1655344690000|2022-06-16 01:58:10|712.72|704.92|712.22|704.42|712.93|705.13|712.22|704.42|29
1655344700000|2022-06-16 01:58:20|712.04|704.24|712.18|704.38|712.25|704.45|711.64|703.84|33
1655344710000|2022-06-16 01:58:30|712.17|704.37|712.47|704.67|712.54|704.74|711.94|704.14|32
1655344720000|2022-06-16 01:58:40|712.61|704.81|714.81|707.01|714.82|707.02|712.46|704.66|33
1655344730000|2022-06-16 01:58:50|714.7|706.9|714.15|706.35|714.85|707.05|714|706.2|30
1655344740000|2022-06-16 01:59:00|714.14|706.34|713.88|706.08|714.35|706.55|713.43|705.63|30
1655344750000|2022-06-16 01:59:10|713.74|705.94|713.42|705.62|714.15|706.35|713.06|705.26|33
1655344760000|2022-06-16 01:59:20|713.59|705.79|714.63|706.83|714.81|707.01|713.55|705.75|33
1655344770000|2022-06-16 01:59:30|714.35|706.55|714.15|706.35|714.35|706.55|713.93|706.13|25
1655344780000|2022-06-16 01:59:40|714.14|706.34|714.14|706.34|714.29|706.49|713.94|706.14|23
1655344790000|2022-06-16 01:59:50|714.22|706.42|713.4|705.6|714.22|706.42|713.4|705.6|27
1655344800000|2022-06-16 02:00:00|713.38|705.58|714.45|706.65|714.45|706.65|713.33|705.53|31
1655344810000|2022-06-16 02:00:10|714.41|706.61|715.97|708.17|715.97|708.17|714.31|706.51|26
1655344820000|2022-06-16 02:00:20|715.89|708.09|716.05|708.25|716.09|708.29|715.71|707.91|29
1655344830000|2022-06-16 02:00:30|716|708.2|715.54|707.74|716|708.2|715.45|707.65|28
1655344840000|2022-06-16 02:00:40|715.56|707.76|717.05|709.25|717.07|709.27|715.53|707.73|30
1655344850000|2022-06-16 02:00:50|716.99|709.19|716.96|709.16|717|709.2|716.54|708.74|26
1655344860000|2022-06-16 02:01:00|716.88|709.08|716.95|709.15|717.19|709.39|716.56|708.76|24
1655344870000|2022-06-16 02:01:10|716.96|709.16|716.97|709.17|717.16|709.36|716.7|708.9|26
1655344880000|2022-06-16 02:01:20|716.82|709.02|717.42|709.62|717.42|709.62|716.56|708.76|31
1655344890000|2022-06-16 02:01:30|717.46|709.66|717.73|709.93|717.75|709.95|717.45|709.65|28
1655344900000|2022-06-16 02:01:40|717.65|709.85|717.15|709.35|717.66|709.86|717.11|709.31|29
1655344910000|2022-06-16 02:01:50|717.21|709.41|717.36|709.56|717.46|709.66|717.21|709.41|32
1655344920000|2022-06-16 02:02:00|717.37|709.57|717.82|710.02|717.88|710.08|717.31|709.51|24
1655344930000|2022-06-16 02:02:10|717.81|710.01|718.02|710.22|718.13|710.33|717.75|709.95|28
1655344940000|2022-06-16 02:02:20|718.08|710.28|718.34|710.54|718.41|710.61|718.08|710.28|22
1655344950000|2022-06-16 02:02:30|718.35|710.55|718.33|710.53|718.55|710.75|718.22|710.42|19
1655344960000|2022-06-16 02:02:40|718.27|710.47|718.36|710.56|718.36|710.56|718.25|710.45|15
1655344970000|2022-06-16 02:02:50|718.37|710.57|718.35|710.55|718.46|710.66|718.26|710.46|19
1655344980000|2022-06-16 02:03:00|718.33|710.53|718.4|710.6|718.5|710.7|718.31|710.51|16
1655344990000|2022-06-16 02:03:10|718.38|710.58|718.47|710.67|718.47|710.67|718.34|710.54|25
1655345000000|2022-06-16 02:03:20|718.49|710.69|718.8|711|718.8|711|718.43|710.63|17
1655345010000|2022-06-16 02:03:30|718.83|711.03|718.34|710.54|718.85|711.05|718.28|710.48|14
1655345020000|2022-06-16 02:03:40|718.33|710.53|718.54|710.74|718.69|710.89|718.28|710.48|23
1655345030000|2022-06-16 02:03:50|718.44|710.64|718.58|710.78|718.7|710.9|718.44|710.64|18
1655345040000|2022-06-16 02:04:00|718.59|710.79|719.02|711.22|719.02|711.22|718.5|710.7|22
1655345050000|2022-06-16 02:04:10|718.97|711.17|719.03|711.23|719.2|711.4|718.97|711.17|17
1655345060000|2022-06-16 02:04:20|719.25|711.45|719.36|711.56|719.81|712.01|719.25|711.45|29
1655345070000|2022-06-16 02:04:30|719.37|711.57|719.9|712.1|719.9|712.1|719.37|711.57|19
1655345080000|2022-06-16 02:04:40|719.81|712.01|719.69|711.89|719.98|712.18|719.66|711.86|24
1655345090000|2022-06-16 02:04:50|719.67|711.87|719.4|711.6|719.74|711.94|719.4|711.6|22
1655345100000|2022-06-16 02:05:00|719.41|711.61|719.53|711.73|719.58|711.78|719.39|711.59|15
1655345110000|2022-06-16 02:05:10|719.54|711.74|719.42|711.62|719.62|711.82|719.38|711.58|14
1655345120000|2022-06-16 02:05:20|719.41|711.61|719.35|711.55|719.42|711.62|719.34|711.54|10
1655345130000|2022-06-16 02:05:30|719.32|711.52|719.63|711.83|719.63|711.83|719.32|711.52|20
1655345140000|2022-06-16 02:05:40|719.6|711.8|720.1|712.3|720.41|712.61|719.6|711.8|28
1655345150000|2022-06-16 02:05:50|720.11|712.31|720.36|712.56|720.77|712.97|720.11|712.31|30
1655345160000|2022-06-16 02:06:00|720.26|712.46|720.26|712.46|720.33|712.53|720.26|712.46|18
1655345170000|2022-06-16 02:06:10|720.24|712.44|720.19|712.39|720.29|712.49|720.16|712.36|15
1655345180000|2022-06-16 02:06:20|720.26|712.46|719.37|711.57|720.35|712.55|719.36|711.56|15
1655345190000|2022-06-16 02:06:30|719.39|711.59|719.76|711.96|719.94|712.14|719.37|711.57|16
1655345200000|2022-06-16 02:06:40|719.75|711.95|719.37|711.57|719.83|712.03|719.36|711.56|20
1655345210000|2022-06-16 02:06:50|719.31|711.51|719.21|711.41|719.38|711.58|719.19|711.39|8
1655345220000|2022-06-16 02:07:00|719.3|711.5|718.24|710.44|719.3|711.5|718.19|710.39|15
1655345230000|2022-06-16 02:07:10|718.25|710.45|719.03|711.23|719.04|711.24|718.25|710.45|21
1655345240000|2022-06-16 02:07:20|719.01|711.21|718.76|710.96|719.04|711.24|718.56|710.76|30
1655345250000|2022-06-16 02:07:30|718.91|711.11|718.48|710.68|718.91|711.11|718.46|710.66|25
1655345260000|2022-06-16 02:07:40|718.51|710.71|718.36|710.56|718.51|710.71|718.34|710.54|10
1655345270000|2022-06-16 02:07:50|718.38|710.58|717.4|709.6|718.46|710.66|717.4|709.6|22
1655345280000|2022-06-16 02:08:00|717.39|709.59|717.76|709.96|717.82|710.02|717.28|709.48|23
1655345290000|2022-06-16 02:08:10|717.81|710.01|718.31|710.51|718.38|710.58|717.74|709.94|27
1655345300000|2022-06-16 02:08:20|718.33|710.53|718.49|710.69|719.1|711.3|718.33|710.53|25
1655345310000|2022-06-16 02:08:30|718.52|710.72|718.63|710.83|718.65|710.85|718.52|710.72|14
1655345320000|2022-06-16 02:08:40|718.62|710.82|718.54|710.74|718.85|711.05|718.49|710.69|12
1655345330000|2022-06-16 02:08:50|718.53|710.73|718.22|710.42|718.75|710.95|718.13|710.33|15
1655345340000|2022-06-16 02:09:00|718.19|710.39|717.89|710.09|718.19|710.39|717.47|709.67|28
1655345350000|2022-06-16 02:09:10|718.05|710.25|718.17|710.37|718.35|710.55|718.05|710.25|25
1655345360000|2022-06-16 02:09:20|718.14|710.34|718.29|710.49|718.48|710.68|718.14|710.34|20
1655345370000|2022-06-16 02:09:30|718.28|710.48|717.32|709.52|718.28|710.48|717.06|709.26|22
1655345380000|2022-06-16 02:09:40|717.31|709.51|717.36|709.56|717.44|709.64|717.11|709.31|25
1655345390000|2022-06-16 02:09:50|717.35|709.55|717.31|709.51|717.5|709.7|717.22|709.42|22
1655345400000|2022-06-16 02:10:00|717.32|709.52|717.35|709.55|717.48|709.68|717.15|709.35|25
1655345410000|2022-06-16 02:10:10|717.36|709.56|717.18|709.38|717.36|709.56|717.18|709.38|16
1655345420000|2022-06-16 02:10:20|717.23|709.43|717.13|709.33|717.32|709.52|717.07|709.27|21
1655345430000|2022-06-16 02:10:30|717.12|709.32|716.16|708.36|717.12|709.32|716.16|708.36|25
1655345440000|2022-06-16 02:10:40|715.94|708.14|715.27|707.47|715.94|708.14|715.24|707.44|33
1655345450000|2022-06-16 02:10:50|715.26|707.46|715.72|707.92|715.83|708.03|715.2|707.4|24
1655345460000|2022-06-16 02:11:00|715.71|707.91|715.21|707.41|716.05|708.25|715.21|707.41|32
1655345470000|2022-06-16 02:11:10|715.15|707.35|715.19|707.39|715.43|707.63|714.74|706.94|29
1655345480000|2022-06-16 02:11:20|715.08|707.28|714.35|706.55|715.08|707.28|714.25|706.45|25
1655345490000|2022-06-16 02:11:30|714.41|706.61|714.12|706.32|714.41|706.61|714.12|706.32|21
1655345500000|2022-06-16 02:11:40|714.13|706.33|714.37|706.57|714.37|706.57|714.02|706.22|28
1655345510000|2022-06-16 02:11:50|714.38|706.58|714.19|706.39|714.38|706.58|714.05|706.25|23
1655345520000|2022-06-16 02:12:00|714.11|706.31|714.04|706.24|714.17|706.37|713.82|706.02|23
1655345530000|2022-06-16 02:12:10|714.03|706.23|714.16|706.36|714.19|706.39|713.93|706.13|23
1655345540000|2022-06-16 02:12:20|714.17|706.37|715.24|707.44|715.26|707.46|714.17|706.37|32
1655345550000|2022-06-16 02:12:30|715.2|707.4|715.98|708.18|716.06|708.26|715.2|707.4|26
1655345560000|2022-06-16 02:12:40|715.97|708.17|716.68|708.88|716.87|709.07|715.95|708.15|25
1655345570000|2022-06-16 02:12:50|716.66|708.86|716.27|708.47|716.66|708.86|716.1|708.3|29
1655345580000|2022-06-16 02:13:00|716.18|708.38|716.28|708.48|716.3|708.5|716.05|708.25|19
1655345590000|2022-06-16 02:13:10|716.2|708.4|716.98|709.18|717.01|709.21|716.13|708.33|19
1655345600000|2022-06-16 02:13:20|717.02|709.22|717.19|709.39|717.29|709.49|716.77|708.97|26
1655345610000|2022-06-16 02:13:30|717.05|709.25|717.14|709.34|717.28|709.48|716.96|709.16|22
1655345620000|2022-06-16 02:13:40|717.11|709.31|716.94|709.14|717.22|709.42|716.92|709.12|16
1655345630000|2022-06-16 02:13:50|716.9|709.1|716.98|709.18|717.16|709.36|716.74|708.94|26
1655345640000|2022-06-16 02:14:00|717.11|709.31|716.71|708.91|717.19|709.39|716.69|708.89|25
1655345650000|2022-06-16 02:14:10|716.87|709.07|716.21|708.41|716.87|709.07|716.18|708.38|27
1655345660000|2022-06-16 02:14:20|716.23|708.43|716.32|708.52|716.38|708.58|716.22|708.42|20
1655345670000|2022-06-16 02:14:30|716.34|708.54|716.2|708.4|716.39|708.59|716.09|708.29|23
1655345680000|2022-06-16 02:14:40|716.19|708.39|716.71|708.91|716.87|709.07|715.63|707.83|31
1655345690000|2022-06-16 02:14:50|716.7|708.9|716.53|708.73|716.71|708.91|716.27|708.47|28
1655345700000|2022-06-16 02:15:00|716.51|708.71|716.97|709.17|717.08|709.28|716.43|708.63|27
1655345710000|2022-06-16 02:15:10|716.68|708.88|717.32|709.52|717.32|709.52|716.68|708.88|22
1655345720000|2022-06-16 02:15:20|717.31|709.51|716.53|708.73|717.31|709.51|716.53|708.73|24
1655345730000|2022-06-16 02:15:30|716.77|708.97|716.86|709.06|716.91|709.11|716.39|708.59|27
1655345740000|2022-06-16 02:15:40|716.77|708.97|716.5|708.7|716.8|709|716.37|708.57|26
1655345750000|2022-06-16 02:15:50|716.6|708.8|717.23|709.43|717.31|709.51|716.6|708.8|17
1655345760000|2022-06-16 02:16:00|717.03|709.23|717.03|709.23|717.18|709.38|716.21|708.41|20
1655345770000|2022-06-16 02:16:10|716.71|708.91|717.03|709.23|717.16|709.36|716.35|708.55|31
1655345780000|2022-06-16 02:16:20|717.01|709.21|716.46|708.66|717.01|709.21|716.4|708.6|24
1655345790000|2022-06-16 02:16:30|716.47|708.67|716.1|708.3|716.47|708.67|716.1|708.3|25
1655345800000|2022-06-16 02:16:40|716.15|708.35|715.3|707.5|716.38|708.58|715.26|707.46|26
1655345810000|2022-06-16 02:16:50|715.26|707.46|715.78|707.98|716.09|708.29|715.26|707.46|30
1655345820000|2022-06-16 02:17:00|715.8|708|716.28|708.48|716.3|708.5|715.7|707.9|29
1655345830000|2022-06-16 02:17:10|716.34|708.54|716.7|708.9|716.71|708.91|716.08|708.28|31
1655345840000|2022-06-16 02:17:20|716.72|708.92|716.46|708.66|716.72|708.92|716.19|708.39|28
1655345850000|2022-06-16 02:17:30|716.49|708.69|716.72|708.92|716.93|709.13|716.34|708.54|26
1655345860000|2022-06-16 02:17:40|716.74|708.94|716.37|708.57|716.8|709|716.36|708.56|30
1655345870000|2022-06-16 02:17:50|716.41|708.61|716.83|709.03|716.83|709.03|716.32|708.52|24
1655345880000|2022-06-16 02:18:00|716.84|709.04|717.2|709.4|717.21|709.41|716.77|708.97|20
1655345890000|2022-06-16 02:18:10|717.19|709.39|717.13|709.33|717.33|709.53|716.97|709.17|21
1655345900000|2022-06-16 02:18:20|717.15|709.35|716.01|708.21|717.3|709.5|715.54|707.74|27
1655345910000|2022-06-16 02:18:30|716.02|708.22|715.87|708.07|716.31|708.51|715.82|708.02|28
1655345920000|2022-06-16 02:18:40|715.96|708.16|715.2|707.4|716.33|708.53|715.2|707.4|26
1655345930000|2022-06-16 02:18:50|715.14|707.34|714.04|706.24|715.32|707.52|713.7|705.9|29
1655345940000|2022-06-16 02:19:00|714.07|706.27|714.06|706.26|714.53|706.73|713.92|706.12|25
1655345950000|2022-06-16 02:19:10|714.09|706.29|714.31|706.51|714.35|706.55|713.55|705.75|22
1655345960000|2022-06-16 02:19:20|714.3|706.5|713.34|705.54|714.3|706.5|713.2|705.4|27
1655345970000|2022-06-16 02:19:30|713.38|705.58|713.4|705.6|713.43|705.63|713.21|705.41|27
1655345980000|2022-06-16 02:19:40|713.47|705.67|713.11|705.31|713.53|705.73|713.11|705.31|21
1655345990000|2022-06-16 02:19:50|713.1|705.3|711.8|704|713.26|705.46|711.79|703.99|29
1655346000000|2022-06-16 02:20:00|711.81|704.01|713.54|705.74|713.61|705.81|711.81|704.01|36
1655346010000|2022-06-16 02:20:10|713.61|705.81|713.33|705.53|713.96|706.16|713.2|705.4|30
1655346020000|2022-06-16 02:20:20|713.26|705.46|713.32|705.52|713.39|705.59|713.26|705.46|15
1655346030000|2022-06-16 02:20:30|713.29|705.49|713.98|706.18|714.15|706.35|713.29|705.49|28
1655346040000|2022-06-16 02:20:40|714.03|706.23|713.88|706.08|714.23|706.43|713.67|705.87|30
1655346050000|2022-06-16 02:20:50|714.22|706.42|713.6|705.8|714.27|706.47|713.55|705.75|27
1655346060000|2022-06-16 02:21:00|713.51|705.71|713.76|705.96|713.83|706.03|713.35|705.55|29
1655346070000|2022-06-16 02:21:10|713.68|705.88|714.04|706.24|714.29|706.49|713.68|705.88|31
1655346080000|2022-06-16 02:21:20|714.14|706.34|714.09|706.29|714.42|706.62|713.6|705.8|27
1655346090000|2022-06-16 02:21:30|714.17|706.37|713.71|705.91|714.17|706.37|713.7|705.9|22
1655346100000|2022-06-16 02:21:40|713.6|705.8|713.64|705.84|713.84|706.04|713.58|705.78|22
1655346110000|2022-06-16 02:21:50|713.74|705.94|713.41|705.61|713.93|706.13|713.21|705.41|30
1655346120000|2022-06-16 02:22:00|713.39|705.59|712.98|705.18|713.48|705.68|712.45|704.65|31
1655346130000|2022-06-16 02:22:10|712.99|705.19|711.78|703.98|713|705.2|711.66|703.86|28
1655346140000|2022-06-16 02:22:20|711.79|703.99|711.3|703.5|711.97|704.17|710.9|703.1|30
1655346150000|2022-06-16 02:22:30|711.35|703.55|711.13|703.33|711.35|703.55|711.13|703.33|24
1655346160000|2022-06-16 02:22:40|711.18|703.38|710.45|702.65|711.32|703.52|710.45|702.65|31
1655346170000|2022-06-16 02:22:50|710.33|702.53|710.28|702.48|710.54|702.74|710.16|702.36|26
1655346180000|2022-06-16 02:23:00|710.27|702.47|710.26|702.46|710.46|702.66|710.08|702.28|30
1655346190000|2022-06-16 02:23:10|710.27|702.47|710.43|702.63|710.76|702.96|710.23|702.43|31
1655346200000|2022-06-16 02:23:20|710.37|702.57|710.1|702.3|710.39|702.59|710.07|702.27|27
1655346210000|2022-06-16 02:23:30|710.09|702.29|709.18|701.38|710.09|702.29|709.05|701.25|24
1655346220000|2022-06-16 02:23:40|709.14|701.34|707.81|700.01|709.24|701.44|707.81|700.01|20
1655346230000|2022-06-16 02:23:50|707.75|699.95|709.1|701.3|709.39|701.59|707.27|699.47|32
1655346240000|2022-06-16 02:24:00|709.13|701.33|708.94|701.14|709.14|701.34|707.92|700.12|32
1655346250000|2022-06-16 02:24:10|708.72|700.92|709.36|701.56|709.37|701.57|708.37|700.57|28
1655346260000|2022-06-16 02:24:20|709.28|701.48|709.52|701.72|709.92|702.12|709.15|701.35|29
1655346270000|2022-06-16 02:24:30|709.61|701.81|710.08|702.28|710.15|702.35|709.39|701.59|27
1655346280000|2022-06-16 02:24:40|710.07|702.27|710.69|702.89|710.69|702.89|709.97|702.17|29
1655346290000|2022-06-16 02:24:50|710.61|702.81|710.34|702.54|711.13|703.33|710.34|702.54|23
1655346300000|2022-06-16 02:25:00|710.37|702.57|710.6|702.8|710.96|703.16|710.05|702.25|30
1655346310000|2022-06-16 02:25:10|710.59|702.79|711.06|703.26|711.23|703.43|710.59|702.79|28
1655346320000|2022-06-16 02:25:20|711.11|703.31|711.87|704.07|712|704.2|711.09|703.29|24
1655346330000|2022-06-16 02:25:30|711.88|704.08|712.84|705.04|713.02|705.22|711.88|704.08|26
1655346340000|2022-06-16 02:25:40|712.68|704.88|712.49|704.69|712.88|705.08|712.01|704.21|26
1655346350000|2022-06-16 02:25:50|712.34|704.54|712.41|704.61|712.86|705.06|712.34|704.54|26
1655346360000|2022-06-16 02:26:00|712.34|704.54|712.58|704.78|712.74|704.94|712.21|704.41|21
1655346370000|2022-06-16 02:26:10|712.55|704.75|712.35|704.55|712.59|704.79|711.91|704.11|25
1655346380000|2022-06-16 02:26:20|712.34|704.54|711.68|703.88|712.35|704.55|711.45|703.65|26
1655346390000|2022-06-16 02:26:30|711.51|703.71|711.7|703.9|711.96|704.16|711.26|703.46|29
1655346400000|2022-06-16 02:26:40|711.71|703.91|711.09|703.29|711.89|704.09|711.09|703.29|25
1655346410000|2022-06-16 02:26:50|711.19|703.39|710.27|702.47|711.32|703.52|710.27|702.47|27
1655346420000|2022-06-16 02:27:00|710.28|702.48|710.33|702.53|710.44|702.64|710.24|702.44|23
1655346430000|2022-06-16 02:27:10|710.32|702.52|711.01|703.21|711.08|703.28|710.13|702.33|24
1655346440000|2022-06-16 02:27:20|711.02|703.22|710.82|703.02|711.21|703.41|710.72|702.92|26
1655346450000|2022-06-16 02:27:30|710.81|703.01|709.54|701.74|710.81|703.01|709.54|701.74|27
1655346460000|2022-06-16 02:27:40|709.5|701.7|709.27|701.47|709.5|701.7|708.86|701.06|26
1655346470000|2022-06-16 02:27:50|709.29|701.49|709.09|701.29|709.29|701.49|709.02|701.22|23
1655346480000|2022-06-16 02:28:00|709.1|701.3|710.05|702.25|710.08|702.28|709.1|701.3|33
1655346490000|2022-06-16 02:28:10|709.81|702.01|710.33|702.53|710.77|702.97|709.81|702.01|26
1655346500000|2022-06-16 02:28:20|710.35|702.55|710.26|702.46|710.43|702.63|710.21|702.41|23
1655346510000|2022-06-16 02:28:30|710.29|702.49|709.18|701.38|710.29|702.49|708.89|701.09|34
1655346520000|2022-06-16 02:28:40|709.11|701.31|708.3|700.5|709.23|701.43|708.22|700.42|33
1655346530000|2022-06-16 02:28:50|708.24|700.44|709.26|701.46|709.42|701.62|707.94|700.14|32
1655346540000|2022-06-16 02:29:00|709.09|701.29|709.68|701.88|709.8|702|709.07|701.27|28
1655346550000|2022-06-16 02:29:10|709.69|701.89|709.42|701.62|709.91|702.11|709.41|701.61|25
1655346560000|2022-06-16 02:29:20|709.3|701.5|709.31|701.51|709.43|701.63|708.97|701.17|27
1655346570000|2022-06-16 02:29:30|709.32|701.52|709.22|701.42|709.39|701.59|709.22|701.42|25
1655346580000|2022-06-16 02:29:40|709.21|701.41|709.45|701.65|709.47|701.67|709.17|701.37|25
1655346590000|2022-06-16 02:29:50|709.43|701.63|709.93|702.13|710.15|702.35|709.28|701.48|24
1655346600000|2022-06-16 02:30:00|709.95|702.15|711.29|703.49|711.79|703.99|709.93|702.13|31
1655346610000|2022-06-16 02:30:10|711.35|703.55|710.42|702.62|711.68|703.88|710.35|702.55|30
1655346620000|2022-06-16 02:30:20|710.29|702.49|710.59|702.79|711.07|703.27|710.26|702.46|31
1655346630000|2022-06-16 02:30:30|710.64|702.84|711.01|703.21|711.01|703.21|710.54|702.74|28
1655346640000|2022-06-16 02:30:40|711.19|703.39|711.29|703.49|711.9|704.1|710.99|703.19|23
1655346650000|2022-06-16 02:30:50|711.24|703.44|711.15|703.35|711.44|703.64|710.56|702.76|24
1655346660000|2022-06-16 02:31:00|711.11|703.31|711.45|703.65|711.52|703.72|711.03|703.23|29
1655346670000|2022-06-16 02:31:10|711.32|703.52|711.85|704.05|711.92|704.12|711.28|703.48|30
1655346680000|2022-06-16 02:31:20|711.91|704.11|712.48|704.68|712.49|704.69|711.81|704.01|28
1655346690000|2022-06-16 02:31:30|712.29|704.49|712.46|704.66|712.71|704.91|712.04|704.24|20
1655346700000|2022-06-16 02:31:40|712.51|704.71|712.99|705.19|712.99|705.19|712.51|704.71|27
1655346710000|2022-06-16 02:31:50|712.71|704.91|712.84|705.04|712.97|705.17|712.61|704.81|25
1655346720000|2022-06-16 02:32:00|712.72|704.92|713.13|705.33|713.39|705.59|712.66|704.86|27
1655346730000|2022-06-16 02:32:10|713.17|705.37|713.15|705.35|713.34|705.54|712.8|705|22
1655346740000|2022-06-16 02:32:20|713.17|705.37|712.99|705.19|713.17|705.37|712.62|704.82|27
1655346750000|2022-06-16 02:32:30|713.04|705.24|712.91|705.11|713.14|705.34|712.91|705.11|25
1655346760000|2022-06-16 02:32:40|712.93|705.13|713.75|705.95|713.75|705.95|712.93|705.13|27
1655346770000|2022-06-16 02:32:50|713.39|705.59|713.28|705.48|713.39|705.59|713.13|705.33|19
1655346780000|2022-06-16 02:33:00|713.23|705.43|713.03|705.23|713.29|705.49|712.84|705.04|22
1655346790000|2022-06-16 02:33:10|713.09|705.29|713.39|705.59|713.39|705.59|713.05|705.25|27
1655346800000|2022-06-16 02:33:20|712.29|704.49|712.6|704.8|713|705.2|711.93|704.13|30
1655346810000|2022-06-16 02:33:30|712.67|704.87|713.14|705.34|713.14|705.34|712.53|704.73|27
1655346820000|2022-06-16 02:33:40|713.16|705.36|712.43|704.63|713.22|705.42|712.43|704.63|19
1655346830000|2022-06-16 02:33:50|712.96|705.16|712.88|705.08|713.11|705.31|712.8|705|20
1655346840000|2022-06-16 02:34:00|712.89|705.09|712.31|704.51|713.08|705.28|712.31|704.51|23
1655346850000|2022-06-16 02:34:10|712.44|704.64|712.57|704.77|712.74|704.94|712.36|704.56|20
1655346860000|2022-06-16 02:34:20|712.47|704.67|712.32|704.52|712.6|704.8|712.32|704.52|24
1655346870000|2022-06-16 02:34:30|712.27|704.47|712.46|704.66|712.57|704.77|712.24|704.44|25
1655346880000|2022-06-16 02:34:40|712.47|704.67|712.46|704.66|712.54|704.74|712.37|704.57|20
1655346890000|2022-06-16 02:34:50|712.45|704.65|711.8|704|712.5|704.7|711.8|704|30
1655346900000|2022-06-16 02:35:00|712.19|704.39|712.63|704.83|712.65|704.85|712.1|704.3|33
1655346910000|2022-06-16 02:35:10|712.62|704.82|712.41|704.61|712.62|704.82|712.32|704.52|28
1655346920000|2022-06-16 02:35:20|712.42|704.62|712.26|704.46|712.57|704.77|712.18|704.38|28
1655346930000|2022-06-16 02:35:30|712.22|704.42|712.66|704.86|712.66|704.86|712.22|704.42|25
1655346940000|2022-06-16 02:35:40|712.72|704.92|712.6|704.8|712.75|704.95|712.44|704.64|28
1655346950000|2022-06-16 02:35:50|712.61|704.81|712.38|704.58|712.61|704.81|712.09|704.29|29
1655346960000|2022-06-16 02:36:00|712.42|704.62|712.56|704.76|712.56|704.76|712.26|704.46|22
1655346970000|2022-06-16 02:36:10|712.66|704.86|712.22|704.42|712.7|704.9|712.19|704.39|28
1655346980000|2022-06-16 02:36:20|712.16|704.36|712.08|704.28|712.21|704.41|712.06|704.26|24
1655346990000|2022-06-16 02:36:30|712.04|704.24|712.32|704.52|712.35|704.55|712.03|704.23|23
1655347000000|2022-06-16 02:36:40|712.24|704.44|711.85|704.05|712.32|704.52|711.85|704.05|23
1655347010000|2022-06-16 02:36:50|711.86|704.06|712.06|704.26|712.23|704.43|711.86|704.06|17
1655347020000|2022-06-16 02:37:00|712.05|704.25|711.3|703.5|712.07|704.27|711.17|703.37|24
1655347030000|2022-06-16 02:37:10|711.31|703.51|711.64|703.84|711.83|704.03|711.31|703.51|28
1655347040000|2022-06-16 02:37:20|711.7|703.9|712.09|704.29|712.12|704.32|711.35|703.55|26
1655347050000|2022-06-16 02:37:30|712.07|704.27|712.04|704.24|712.17|704.37|711.86|704.06|21
1655347060000|2022-06-16 02:37:40|712.03|704.23|711.9|704.1|712.08|704.28|711.78|703.98|21
1655347070000|2022-06-16 02:37:50|711.89|704.09|712|704.2|712.19|704.39|711.85|704.05|25
1655347080000|2022-06-16 02:38:00|712.04|704.24|711.28|703.48|712.09|704.29|711.11|703.31|27
1655347090000|2022-06-16 02:38:10|711.26|703.46|711.02|703.22|711.4|703.6|711.01|703.21|25
1655347100000|2022-06-16 02:38:20|711.01|703.21|712.34|704.54|712.34|704.54|710.93|703.13|26
1655347110000|2022-06-16 02:38:30|712.35|704.55|712.75|704.95|713.08|705.28|712.28|704.48|28
1655347120000|2022-06-16 02:38:40|712.76|704.96|712.04|704.24|713.05|705.25|711.89|704.09|26
1655347130000|2022-06-16 02:38:50|712.05|704.25|712.02|704.22|712.18|704.38|711.99|704.19|29
1655347140000|2022-06-16 02:39:00|711.99|704.19|712.25|704.45|712.26|704.46|711.96|704.16|22
1655347150000|2022-06-16 02:39:10|712.31|704.51|711.81|704.01|712.31|704.51|711.48|703.68|24
1655347160000|2022-06-16 02:39:20|711.8|704|711.5|703.7|711.8|704|711.34|703.54|26
1655347170000|2022-06-16 02:39:30|711.53|703.73|711.7|703.9|711.75|703.95|711.5|703.7|11
1655347180000|2022-06-16 02:39:40|711.69|703.89|710.49|702.69|711.69|703.89|710.46|702.66|27
1655347190000|2022-06-16 02:39:50|710.48|702.68|710.36|702.56|710.49|702.69|710.25|702.45|21
1655347200000|2022-06-16 02:40:00|710.37|702.57|710.36|702.56|711|703.2|710.18|702.38|25
1655347210000|2022-06-16 02:40:10|710.43|702.63|710.24|702.44|710.43|702.63|710.1|702.3|22
1655347220000|2022-06-16 02:40:20|710.36|702.56|709.4|701.6|710.36|702.56|709.4|701.6|27
1655347230000|2022-06-16 02:40:30|709.36|701.56|708.48|700.68|709.63|701.83|708.36|700.56|18
1655347240000|2022-06-16 02:40:40|708.5|700.7|709.16|701.36|709.18|701.38|708.5|700.7|28
1655347250000|2022-06-16 02:40:50|709.12|701.32|708.92|701.12|709.27|701.47|707.85|700.05|29
1655347260000|2022-06-16 02:41:00|708.76|700.96|708.25|700.45|708.81|701.01|708.14|700.34|32
1655347270000|2022-06-16 02:41:10|708.23|700.43|708.37|700.57|708.73|700.93|708.09|700.29|28
1655347280000|2022-06-16 02:41:20|708.36|700.56|708.3|700.5|708.5|700.7|708.24|700.44|27
1655347290000|2022-06-16 02:41:30|708.31|700.51|707.97|700.17|708.45|700.65|707.97|700.17|24
1655347300000|2022-06-16 02:41:40|708.14|700.34|707.51|699.71|708.28|700.48|707.34|699.54|33
1655347310000|2022-06-16 02:41:50|707.52|699.72|707.74|699.94|707.76|699.96|707.27|699.47|22
1655347320000|2022-06-16 02:42:00|707.72|699.92|707.45|699.65|707.78|699.98|707.43|699.63|23
1655347330000|2022-06-16 02:42:10|707.46|699.66|707.3|699.5|707.46|699.66|707.02|699.22|22
1655347340000|2022-06-16 02:42:20|707.33|699.53|707.17|699.37|707.33|699.53|707|699.2|25
1655347350000|2022-06-16 02:42:30|707.18|699.38|707.84|700.04|707.85|700.05|707.14|699.34|23
1655347360000|2022-06-16 02:42:40|707.85|700.05|707.89|700.09|707.89|700.09|707.7|699.9|14
1655347370000|2022-06-16 02:42:50|707.86|700.06|707.96|700.16|708.08|700.28|707.86|700.06|14
1655347380000|2022-06-16 02:43:00|708.18|700.38|708.61|700.81|708.78|700.98|708.18|700.38|30
1655347390000|2022-06-16 02:43:10|708.65|700.85|709.22|701.42|709.4|701.6|708.63|700.83|24
1655347400000|2022-06-16 02:43:20|709.23|701.43|709.28|701.48|709.33|701.53|709.09|701.29|20
1655347410000|2022-06-16 02:43:30|709.27|701.47|709.07|701.27|709.27|701.47|708.75|700.95|15
1655347420000|2022-06-16 02:43:40|708.93|701.13|709.19|701.39|709.3|701.5|708.93|701.13|26
1655347430000|2022-06-16 02:43:50|709.09|701.29|709.04|701.24|709.17|701.37|708.81|701.01|17
1655347440000|2022-06-16 02:44:00|709|701.2|709.3|701.5|709.3|701.5|709|701.2|11
1655347450000|2022-06-16 02:44:10|709.34|701.54|709.47|701.67|709.6|701.8|709.26|701.46|19
1655347460000|2022-06-16 02:44:20|709.31|701.51|709.82|702.02|710.11|702.31|709.31|701.51|29
1655347470000|2022-06-16 02:44:30|709.87|702.07|709.99|702.19|710.11|702.31|709.84|702.04|25
1655347480000|2022-06-16 02:44:40|710|702.2|709.81|702.01|710.05|702.25|709.74|701.94|18
1655347490000|2022-06-16 02:44:50|709.83|702.03|709.88|702.08|709.88|702.08|709.81|702.01|11
1655347500000|2022-06-16 02:45:00|709.73|701.93|710.46|702.66|710.52|702.72|709.67|701.87|23
1655347510000|2022-06-16 02:45:10|710.3|702.5|710.21|702.41|710.37|702.57|710.02|702.22|22
1655347520000|2022-06-16 02:45:20|710.16|702.36|709.93|702.13|710.16|702.36|709.89|702.09|12
1655347530000|2022-06-16 02:45:30|709.94|702.14|709.83|702.03|710.26|702.46|709.7|701.9|16
1655347540000|2022-06-16 02:45:40|709.85|702.05|709.45|701.65|710.06|702.26|709.36|701.56|17
1655347550000|2022-06-16 02:45:50|709.43|701.63|709|701.2|709.45|701.65|709|701.2|16
1655347560000|2022-06-16 02:46:00|708.79|700.99|710|702.2|710.01|702.21|708.79|700.99|31
1655347570000|2022-06-16 02:46:10|710.04|702.24|709.86|702.06|710.16|702.36|709.85|702.05|23
1655347580000|2022-06-16 02:46:20|709.82|702.02|710.16|702.36|710.23|702.43|709.75|701.95|21
1655347590000|2022-06-16 02:46:30|710.17|702.37|710.42|702.62|710.42|702.62|710.15|702.35|9
1655347600000|2022-06-16 02:46:40|710.4|702.6|710.68|702.88|710.71|702.91|710.38|702.58|18
1655347610000|2022-06-16 02:46:50|710.69|702.89|710.96|703.16|711.12|703.32|710.62|702.82|24
1655347620000|2022-06-16 02:47:00|710.97|703.17|711.55|703.75|711.55|703.75|710.97|703.17|22
1655347630000|2022-06-16 02:47:10|711.58|703.78|712.26|704.46|712.76|704.96|711.5|703.7|26
1655347640000|2022-06-16 02:47:20|712.29|704.49|713.07|705.27|713.42|705.62|712.16|704.36|31
1655347650000|2022-06-16 02:47:30|712.91|705.11|712.87|705.07|713.01|705.21|712.8|705|25
1655347660000|2022-06-16 02:47:40|712.89|705.09|713.25|705.45|713.28|705.48|712.86|705.06|22
1655347670000|2022-06-16 02:47:50|713.26|705.46|713.26|705.46|713.44|705.64|713.14|705.34|27
1655347680000|2022-06-16 02:48:00|713.11|705.31|713.29|705.49|713.42|705.62|712.93|705.13|20
1655347690000|2022-06-16 02:48:10|713.3|705.5|713.25|705.45|713.39|705.59|713.24|705.44|9
1655347700000|2022-06-16 02:48:20|713.24|705.44|713.03|705.23|713.24|705.44|713.03|705.23|10
1655347710000|2022-06-16 02:48:30|713.17|705.37|713.42|705.62|713.52|705.72|712.92|705.12|16
1655347720000|2022-06-16 02:48:40|713.4|705.6|713.46|705.66|713.59|705.79|713.4|705.6|9
1655347730000|2022-06-16 02:48:50|713.47|705.67|713.45|705.65|713.48|705.68|713.43|705.63|5
1655347740000|2022-06-16 02:49:00|713.47|705.67|713.53|705.73|713.69|705.89|713.45|705.65|16
1655347750000|2022-06-16 02:49:10|713.6|705.8|714.04|706.24|714.04|706.24|713.5|705.7|28
1655347760000|2022-06-16 02:49:20|714.02|706.22|713.54|705.74|714.02|706.22|713.53|705.73|17
1655347770000|2022-06-16 02:49:30|713.56|705.76|713.42|705.62|713.56|705.76|713.42|705.62|3
1655347780000|2022-06-16 02:49:40|713.36|705.56|713.48|705.68|713.48|705.68|713.36|705.56|6
1655347790000|2022-06-16 02:49:50|713.47|705.67|713.39|705.59|713.58|705.78|713.38|705.58|13
1655347800000|2022-06-16 02:50:00|713.38|705.58|713.47|705.67|713.7|705.9|713.25|705.45|14
1655347810000|2022-06-16 02:50:10|713.48|705.68|713.51|705.71|713.61|705.81|713.43|705.63|27
1655347820000|2022-06-16 02:50:20|713.46|705.66|713.33|705.53|713.48|705.68|713.28|705.48|18
1655347830000|2022-06-16 02:50:30|713.31|705.51|713.34|705.54|713.38|705.58|713.26|705.46|10
1655347840000|2022-06-16 02:50:40|713.33|705.53|713.29|705.49|713.46|705.66|713.25|705.45|23
1655347850000|2022-06-16 02:50:50|713.26|705.46|712.46|704.66|713.35|705.55|712.28|704.48|27
1655347860000|2022-06-16 02:51:00|712.3|704.5|712.33|704.53|712.38|704.58|712.02|704.22|24
1655347870000|2022-06-16 02:51:10|712.35|704.55|712.83|705.03|712.93|705.13|712.35|704.55|20
1655347880000|2022-06-16 02:51:20|712.77|704.97|713.14|705.34|713.14|705.34|712.71|704.91|27
1655347890000|2022-06-16 02:51:30|712.74|704.94|713.08|705.28|713.16|705.36|712.5|704.7|23
1655347900000|2022-06-16 02:51:40|713.07|705.27|712.74|704.94|713.1|705.3|712.68|704.88|20
1655347910000|2022-06-16 02:51:50|712.58|704.78|712.42|704.62|712.64|704.84|712.34|704.54|20
1655347920000|2022-06-16 02:52:00|712.43|704.63|712.86|705.06|713.02|705.22|712.43|704.63|25
1655347930000|2022-06-16 02:52:10|712.87|705.07|713|705.2|713.05|705.25|712.7|704.9|20
1655347940000|2022-06-16 02:52:20|712.99|705.19|713.43|705.63|713.45|705.65|712.99|705.19|27
1655347950000|2022-06-16 02:52:30|713.45|705.65|713.49|705.69|714.13|706.33|713.45|705.65|30
1655347960000|2022-06-16 02:52:40|713.52|705.72|713.39|705.59|713.91|706.11|713.21|705.41|23
1655347970000|2022-06-16 02:52:50|713.42|705.62|713.69|705.89|713.85|706.05|713.24|705.44|22
1655347980000|2022-06-16 02:53:00|713.58|705.78|713.34|705.54|713.77|705.97|713.29|705.49|24
1655347990000|2022-06-16 02:53:10|713.33|705.53|713.37|705.57|713.4|705.6|713.25|705.45|17
1655348000000|2022-06-16 02:53:20|713.34|705.54|713.12|705.32|713.39|705.59|712.9|705.1|26
1655348010000|2022-06-16 02:53:30|713.13|705.33|713.47|705.67|713.64|705.84|713.13|705.33|26
1655348020000|2022-06-16 02:53:40|713.46|705.66|713.57|705.77|713.63|705.83|713.39|705.59|19
1655348030000|2022-06-16 02:53:50|713.56|705.76|713.24|705.44|713.56|705.76|713.2|705.4|30
1655348040000|2022-06-16 02:54:00|713.23|705.43|713.49|705.69|713.53|705.73|713.16|705.36|23
1655348050000|2022-06-16 02:54:10|713.48|705.68|713.73|705.93|713.86|706.06|713.48|705.68|22
1655348060000|2022-06-16 02:54:20|713.93|706.13|713.6|705.8|713.93|706.13|713.56|705.76|24
1655348070000|2022-06-16 02:54:30|713.75|705.95|713.77|705.97|714.14|706.34|713.45|705.65|19
1655348080000|2022-06-16 02:54:40|713.71|705.91|714.39|706.59|714.47|706.67|713.7|705.9|25
1655348090000|2022-06-16 02:54:50|714.28|706.48|714.15|706.35|714.49|706.69|714.15|706.35|26
1655348100000|2022-06-16 02:55:00|714.24|706.44|715.94|708.14|715.94|708.14|714.24|706.44|28
1655348110000|2022-06-16 02:55:10|715.98|708.18|715.61|707.81|716.21|708.41|715.61|707.81|27
1655348120000|2022-06-16 02:55:20|715.62|707.82|715.94|708.14|716.09|708.29|715.62|707.82|25
1655348130000|2022-06-16 02:55:30|715.93|708.13|715.38|707.58|715.93|708.13|715.36|707.56|20
1655348140000|2022-06-16 02:55:40|715.36|707.56|715.37|707.57|715.39|707.59|715.35|707.55|9
1655348150000|2022-06-16 02:55:50|715.38|707.58|715.31|707.51|715.4|707.6|715.29|707.49|7
1655348160000|2022-06-16 02:56:00|715.33|707.53|714.33|706.53|715.33|707.53|714.26|706.46|19
1655348170000|2022-06-16 02:56:10|714.32|706.52|714.6|706.8|714.6|706.8|714.21|706.41|26
1655348180000|2022-06-16 02:56:20|714.59|706.79|714.56|706.76|714.7|706.9|714.28|706.48|23
1655348190000|2022-06-16 02:56:30|714.55|706.75|714.4|706.6|714.63|706.83|714.25|706.45|31
1655348200000|2022-06-16 02:56:40|714.39|706.59|714.13|706.33|714.41|706.61|714.12|706.32|27
1655348210000|2022-06-16 02:56:50|714.11|706.31|714|706.2|714.24|706.44|713.77|705.97|21
1655348220000|2022-06-16 02:57:00|714.16|706.36|713.38|705.58|714.43|706.63|713.16|705.36|26
1655348230000|2022-06-16 02:57:10|713.3|705.5|713.89|706.09|713.94|706.14|713.28|705.48|26
1655348240000|2022-06-16 02:57:20|713.85|706.05|713.68|705.88|714.18|706.38|713.67|705.87|28
1655348250000|2022-06-16 02:57:30|713.61|705.81|713.17|705.37|714.01|706.21|713.16|705.36|21
1655348260000|2022-06-16 02:57:40|713.27|705.47|713.52|705.72|713.52|705.72|713.27|705.47|28
1655348270000|2022-06-16 02:57:50|713.6|705.8|714.06|706.26|714.08|706.28|713.4|705.6|28
1655348280000|2022-06-16 02:58:00|714.05|706.25|714.27|706.47|714.4|706.6|714.01|706.21|21
1655348290000|2022-06-16 02:58:10|714.3|706.5|714.33|706.53|714.73|706.93|714.3|706.5|16
1655348300000|2022-06-16 02:58:20|714.34|706.54|714.61|706.81|714.66|706.86|714.34|706.54|16
1655348310000|2022-06-16 02:58:30|714.56|706.76|714.3|706.5|714.77|706.97|714.3|706.5|20
1655348320000|2022-06-16 02:58:40|714.31|706.51|714.74|706.94|714.74|706.94|714.31|706.51|22
1655348330000|2022-06-16 02:58:50|714.75|706.95|714.72|706.92|714.86|707.06|714.54|706.74|23
1655348340000|2022-06-16 02:59:00|714.73|706.93|714.41|706.61|714.73|706.93|714.19|706.39|27
1655348350000|2022-06-16 02:59:10|714.36|706.56|714.54|706.74|714.77|706.97|714.36|706.56|29
1655348360000|2022-06-16 02:59:20|714.56|706.76|714.32|706.52|714.62|706.82|714.17|706.37|26
1655348370000|2022-06-16 02:59:30|714.27|706.47|714.14|706.34|714.32|706.52|713.98|706.18|20
1655348380000|2022-06-16 02:59:40|714.22|706.42|713.99|706.19|714.42|706.62|713.65|705.85|23
1655348390000|2022-06-16 02:59:50|713.96|706.16|713.34|705.54|714.04|706.24|713.33|705.53|26
1655348400000|2022-06-16 03:00:00|713.33|705.53|713.53|705.73|713.95|706.15|713.33|705.53|32
1655348410000|2022-06-16 03:00:10|713.54|705.74|713.09|705.29|713.56|705.76|712.85|705.05|28
1655348420000|2022-06-16 03:00:20|713.11|705.31|713.7|705.9|713.71|705.91|713.03|705.23|31
1655348430000|2022-06-16 03:00:30|713.71|705.91|713.69|705.89|713.84|706.04|713.59|705.79|27
1655348440000|2022-06-16 03:00:40|713.62|705.82|713.67|705.87|714.07|706.27|713.6|705.8|19
1655348450000|2022-06-16 03:00:50|713.69|705.89|713.35|705.55|713.69|705.89|712.7|704.9|20
1655348460000|2022-06-16 03:01:00|713.34|705.54|713.53|705.73|713.53|705.73|713.07|705.27|23
1655348470000|2022-06-16 03:01:10|713.76|705.96|714.48|706.68|714.56|706.76|713.71|705.91|23
1655348480000|2022-06-16 03:01:20|714.5|706.7|715.91|708.11|716.02|708.22|714.5|706.7|26
1655348490000|2022-06-16 03:01:30|715.86|708.06|715.94|708.14|716.01|708.21|715.45|707.65|27
1655348500000|2022-06-16 03:01:40|715.96|708.16|715.9|708.1|716.14|708.34|715.41|707.61|30
1655348510000|2022-06-16 03:01:50|715.88|708.08|716.2|708.4|716.2|708.4|715.47|707.67|26
1655348520000|2022-06-16 03:02:00|716.21|708.41|716.36|708.56|716.36|708.56|716.08|708.28|33
1655348530000|2022-06-16 03:02:10|716.39|708.59|716.59|708.79|716.9|709.1|716.34|708.54|27
1655348540000|2022-06-16 03:02:20|716.6|708.8|716.21|708.41|716.87|709.07|716.19|708.39|32
1655348550000|2022-06-16 03:02:30|716.25|708.45|716.3|708.5|716.38|708.58|715.96|708.16|26
1655348560000|2022-06-16 03:02:40|716.29|708.49|716.48|708.68|716.61|708.81|716.2|708.4|24
1655348570000|2022-06-16 03:02:50|716.38|708.58|716.43|708.63|716.51|708.71|716.2|708.4|24
1655348580000|2022-06-16 03:03:00|716.41|708.61|716.28|708.48|716.45|708.65|716.17|708.37|20
1655348590000|2022-06-16 03:03:10|716.44|708.64|716.1|708.3|716.44|708.64|715.52|707.72|28
1655348600000|2022-06-16 03:03:20|716.03|708.23|715.77|707.97|716.29|708.49|715.73|707.93|24
1655348610000|2022-06-16 03:03:30|715.79|707.99|716.23|708.43|716.47|708.67|715.79|707.99|28
1655348620000|2022-06-16 03:03:40|716.29|708.49|716.46|708.66|716.46|708.66|716.2|708.4|21
1655348630000|2022-06-16 03:03:50|716.4|708.6|716.08|708.28|716.4|708.6|715.85|708.05|28
1655348640000|2022-06-16 03:04:00|715.84|708.04|715.9|708.1|716.04|708.24|715.68|707.88|18
1655348650000|2022-06-16 03:04:10|715.91|708.11|715.2|707.4|716.03|708.23|715.2|707.4|16
1655348660000|2022-06-16 03:04:20|715.18|707.38|715.22|707.42|715.45|707.65|715.09|707.29|22
1655348670000|2022-06-16 03:04:30|715.32|707.52|715.34|707.54|715.36|707.56|715.12|707.32|22
1655348680000|2022-06-16 03:04:40|715.38|707.58|715.22|707.42|715.38|707.58|715.1|707.3|23
1655348690000|2022-06-16 03:04:50|715.21|707.41|715.94|708.14|715.98|708.18|715.2|707.4|25
1655348700000|2022-06-16 03:05:00|715.98|708.18|716.38|708.58|716.84|709.04|715.98|708.18|25
1655348710000|2022-06-16 03:05:10|716.35|708.55|716.47|708.67|717|709.2|716.06|708.26|28
1655348720000|2022-06-16 03:05:20|716.77|708.97|716.37|708.57|717.21|709.41|716.33|708.53|26
1655348730000|2022-06-16 03:05:30|716.42|708.62|716.38|708.58|717.15|709.35|716.38|708.58|27
1655348740000|2022-06-16 03:05:40|716.44|708.64|716.67|708.87|716.83|709.03|716.41|708.61|24
1655348750000|2022-06-16 03:05:50|716.68|708.88|716.72|708.92|716.78|708.98|716.64|708.84|29
1655348760000|2022-06-16 03:06:00|716.71|708.91|716.49|708.69|717.19|709.39|716.36|708.56|24
1655348770000|2022-06-16 03:06:10|716.39|708.59|716.28|708.48|716.91|709.11|716.17|708.37|24
1655348780000|2022-06-16 03:06:20|716.53|708.73|716.29|708.49|716.68|708.88|716.1|708.3|21
1655348790000|2022-06-16 03:06:30|716.3|708.5|716.02|708.22|716.3|708.5|715.68|707.88|15
1655348800000|2022-06-16 03:06:40|715.89|708.09|715.33|707.53|715.89|708.09|715.17|707.37|14
1655348810000|2022-06-16 03:06:50|715.38|707.58|715.3|707.5|715.46|707.66|715.06|707.26|23
1655348820000|2022-06-16 03:07:00|715.29|707.49|714.31|706.51|715.29|707.49|714.27|706.47|29
1655348830000|2022-06-16 03:07:10|714.29|706.49|712.58|704.78|714.83|707.03|712.58|704.78|30
1655348840000|2022-06-16 03:07:20|712.57|704.77|712.47|704.67|712.92|705.12|712.43|704.63|25
1655348850000|2022-06-16 03:07:30|712.34|704.54|711.15|703.35|712.34|704.54|710.99|703.19|34
1655348860000|2022-06-16 03:07:40|711.4|703.6|711|703.2|711.4|703.6|710.85|703.05|30
1655348870000|2022-06-16 03:07:50|710.99|703.19|710.87|703.07|711.15|703.35|710.58|702.78|22
1655348880000|2022-06-16 03:08:00|710.83|703.03|710.17|702.37|711.55|703.75|710.08|702.28|28
1655348890000|2022-06-16 03:08:10|710.18|702.38|710.35|702.55|711.18|703.38|710.02|702.22|32
1655348900000|2022-06-16 03:08:20|710.33|702.53|710.32|702.52|710.56|702.76|710.23|702.43|29
1655348910000|2022-06-16 03:08:30|710.33|702.53|710.25|702.45|710.42|702.62|710.24|702.44|24
1655348920000|2022-06-16 03:08:40|710.24|702.44|709.28|701.48|710.38|702.58|709.28|701.48|31
1655348930000|2022-06-16 03:08:50|709.27|701.47|709.74|701.94|709.77|701.97|709.27|701.47|31
1655348940000|2022-06-16 03:09:00|709.75|701.95|709.89|702.09|709.98|702.18|709.47|701.67|24
1655348950000|2022-06-16 03:09:10|709.88|702.08|710.12|702.32|710.12|702.32|709.86|702.06|22
1655348960000|2022-06-16 03:09:20|709.99|702.19|709.31|701.51|710|702.2|709.1|701.3|30
1655348970000|2022-06-16 03:09:30|709.36|701.56|708.97|701.17|709.36|701.56|708.97|701.17|29
1655348980000|2022-06-16 03:09:40|709.28|701.48|708.91|701.11|709.41|701.61|708.91|701.11|24
1655348990000|2022-06-16 03:09:50|709.02|701.22|709.18|701.38|709.2|701.4|709|701.2|21
1655349000000|2022-06-16 03:10:00|709.2|701.4|709.91|702.11|709.96|702.16|709.19|701.39|29
1655349010000|2022-06-16 03:10:10|709.95|702.15|710.22|702.42|710.38|702.58|709.9|702.1|17
1655349020000|2022-06-16 03:10:20|710.27|702.47|710.38|702.58|710.97|703.17|710.27|702.47|31
1655349030000|2022-06-16 03:10:30|710.36|702.56|709.99|702.19|710.78|702.98|709.99|702.19|31
1655349040000|2022-06-16 03:10:40|709.98|702.18|710.4|702.6|710.4|702.6|709.62|701.82|23
1655349050000|2022-06-16 03:10:50|710.45|702.65|709.89|702.09|710.45|702.65|709.59|701.79|26
1655349060000|2022-06-16 03:11:00|709.76|701.96|709.35|701.55|709.96|702.16|709.12|701.32|30
1655349070000|2022-06-16 03:11:10|709.38|701.58|708.66|700.86|709.38|701.58|708.66|700.86|19
1655349080000|2022-06-16 03:11:20|708.67|700.87|709.18|701.38|709.35|701.55|708.67|700.87|22
1655349090000|2022-06-16 03:11:30|709.19|701.39|709.29|701.49|709.56|701.76|709.19|701.39|24
1655349100000|2022-06-16 03:11:40|709.32|701.52|709.36|701.56|709.45|701.65|709.31|701.51|23
1655349110000|2022-06-16 03:11:50|709.35|701.55|709.61|701.81|709.7|701.9|709.24|701.44|26
1655349120000|2022-06-16 03:12:00|709.64|701.84|709.41|701.61|709.65|701.85|709.36|701.56|26
1655349130000|2022-06-16 03:12:10|709.4|701.6|709.38|701.58|709.47|701.67|709.37|701.57|16
1655349140000|2022-06-16 03:12:20|709.39|701.59|710.42|702.62|710.49|702.69|709.39|701.59|26
1655349150000|2022-06-16 03:12:30|710.41|702.61|710.39|702.59|710.49|702.69|710.27|702.47|23
1655349160000|2022-06-16 03:12:40|710.4|702.6|711.15|703.35|711.53|703.73|710.29|702.49|26
1655349170000|2022-06-16 03:12:50|711.17|703.37|710.89|703.09|711.26|703.46|710.89|703.09|23
1655349180000|2022-06-16 03:13:00|711.19|703.39|710.18|702.38|711.19|703.39|710.18|702.38|20
1655349190000|2022-06-16 03:13:10|710.15|702.35|709.88|702.08|710.22|702.42|709.46|701.66|30
1655349200000|2022-06-16 03:13:20|709.87|702.07|710.1|702.3|710.26|702.46|709.82|702.02|19
1655349210000|2022-06-16 03:13:30|710.11|702.31|709.82|702.02|710.16|702.36|709.8|702|19
1655349220000|2022-06-16 03:13:40|710|702.2|709.38|701.58|710.05|702.25|709.36|701.56|23
1655349230000|2022-06-16 03:13:50|709.37|701.57|709.3|701.5|709.39|701.59|709.29|701.49|15
1655349240000|2022-06-16 03:14:00|709.31|701.51|709.21|701.41|709.41|701.61|709.16|701.36|15
1655349250000|2022-06-16 03:14:10|709.3|701.5|709.29|701.49|709.45|701.65|709.28|701.48|19
1655349260000|2022-06-16 03:14:20|709.31|701.51|709.37|701.57|709.48|701.68|709.31|701.51|20
1655349270000|2022-06-16 03:14:30|709.3|701.5|709.28|701.48|709.33|701.53|709.25|701.45|17
1655349280000|2022-06-16 03:14:40|709.24|701.44|709|701.2|709.25|701.45|708.99|701.19|12
1655349290000|2022-06-16 03:14:50|709.01|701.21|708.28|700.48|709.01|701.21|708.17|700.37|17
1655349300000|2022-06-16 03:15:00|708.25|700.45|710.53|702.73|710.72|702.92|708.25|700.45|32
1655349310000|2022-06-16 03:15:10|711.15|703.35|711.17|703.37|711.74|703.94|710.82|703.02|36
1655349320000|2022-06-16 03:15:20|711.11|703.31|710.17|702.37|711.29|703.49|710.08|702.28|27
1655349330000|2022-06-16 03:15:30|710.11|702.31|709.72|701.92|710.19|702.39|709.38|701.58|32
1655349340000|2022-06-16 03:15:40|709.73|701.93|709.34|701.54|709.79|701.99|709.28|701.48|20
1655349350000|2022-06-16 03:15:50|709.35|701.55|708.85|701.05|709.35|701.55|708.52|700.72|20
1655349360000|2022-06-16 03:16:00|708.86|701.06|708.71|700.91|708.97|701.17|708.64|700.84|24
1655349370000|2022-06-16 03:16:10|708.76|700.96|708.05|700.25|708.76|700.96|708.05|700.25|30
1655349380000|2022-06-16 03:16:20|708.01|700.21|707.65|699.85|708.18|700.38|707.6|699.8|30
1655349390000|2022-06-16 03:16:30|707.69|699.89|707.17|699.37|707.7|699.9|706.99|699.19|33
1655349400000|2022-06-16 03:16:40|707.14|699.34|707.43|699.63|707.45|699.65|706.68|698.88|34
1655349410000|2022-06-16 03:16:50|707.27|699.47|706.61|698.81|707.27|699.47|706.31|698.51|29
1655349420000|2022-06-16 03:17:00|706.6|698.8|707.36|699.56|707.4|699.6|706.56|698.76|33
1655349430000|2022-06-16 03:17:10|707.35|699.55|707.49|699.69|707.57|699.77|707.07|699.27|20
1655349440000|2022-06-16 03:17:20|707.46|699.66|707.54|699.74|707.64|699.84|707.44|699.64|24
1655349450000|2022-06-16 03:17:30|707.58|699.78|707.75|699.95|707.82|700.02|707.58|699.78|17
1655349460000|2022-06-16 03:17:40|707.8|700|707.76|699.96|707.8|700|707.75|699.95|5
1655349470000|2022-06-16 03:17:50|707.75|699.95|707.49|699.69|707.84|700.04|707.41|699.61|17
1655349480000|2022-06-16 03:18:00|707.52|699.72|707.13|699.33|707.6|699.8|707.12|699.32|30
1655349490000|2022-06-16 03:18:10|707.09|699.29|707.27|699.47|707.64|699.84|707.06|699.26|32
1655349500000|2022-06-16 03:18:20|707.25|699.45|707.31|699.51|707.31|699.51|707.15|699.35|23
1655349510000|2022-06-16 03:18:30|707.19|699.39|707.12|699.32|707.19|699.39|706.65|698.85|22
1655349520000|2022-06-16 03:18:40|707.11|699.31|706.27|698.47|707.27|699.47|706.27|698.47|30
1655349530000|2022-06-16 03:18:50|706.26|698.46|705.65|697.85|706.28|698.48|705.33|697.53|31
1655349540000|2022-06-16 03:19:00|705.64|697.84|706.3|698.5|706.37|698.57|705.62|697.82|32
1655349550000|2022-06-16 03:19:10|706.28|698.48|706.24|698.44|706.79|698.99|706.03|698.23|32
1655349560000|2022-06-16 03:19:20|706.28|698.48|706.24|698.44|706.38|698.58|706.14|698.34|24
1655349570000|2022-06-16 03:19:30|706.22|698.42|706.13|698.33|706.39|698.59|706.08|698.28|25
1655349580000|2022-06-16 03:19:40|706.14|698.34|705.41|697.61|706.16|698.36|705.36|697.56|28
1655349590000|2022-06-16 03:19:50|705.35|697.55|705.29|697.49|705.51|697.71|705.29|697.49|26
1655349600000|2022-06-16 03:20:00|705.32|697.52|705.65|697.85|705.66|697.86|705.3|697.5|25
1655349610000|2022-06-16 03:20:10|705.6|697.8|705.4|697.6|705.65|697.85|705.27|697.47|21
1655349620000|2022-06-16 03:20:20|705.41|697.61|705.61|697.81|705.79|697.99|705.41|697.61|13
1655349630000|2022-06-16 03:20:30|705.64|697.84|705.95|698.15|706.26|698.46|705.64|697.84|18
1655349640000|2022-06-16 03:20:40|705.97|698.17|705.95|698.15|706.12|698.32|705.84|698.04|23
1655349650000|2022-06-16 03:20:50|705.91|698.11|705.43|697.63|705.97|698.17|705.36|697.56|20
1655349660000|2022-06-16 03:21:00|705.79|697.99|705.52|697.72|705.79|697.99|705.3|697.5|25
1655349670000|2022-06-16 03:21:10|705.92|698.12|706.22|698.42|706.27|698.47|705.89|698.09|18
1655349680000|2022-06-16 03:21:20|706.24|698.44|706.92|699.12|706.98|699.18|706.18|698.38|19
1655349690000|2022-06-16 03:21:30|707.02|699.22|707.03|699.23|707.12|699.32|706.65|698.85|19
1655349700000|2022-06-16 03:21:40|707.12|699.32|706.43|698.63|707.16|699.36|706.27|698.47|23
1655349710000|2022-06-16 03:21:50|706.44|698.64|706.94|699.14|707.11|699.31|706.39|698.59|19
1655349720000|2022-06-16 03:22:00|706.93|699.13|707.98|700.18|707.98|700.18|706.87|699.07|27
1655349730000|2022-06-16 03:22:10|707.8|700|707.66|699.86|707.8|700|707.21|699.41|27
1655349740000|2022-06-16 03:22:20|707.57|699.77|707.44|699.64|707.57|699.77|707.26|699.46|25
1655349750000|2022-06-16 03:22:30|707.36|699.56|707.56|699.76|707.9|700.1|707.36|699.56|27
1655349760000|2022-06-16 03:22:40|707.55|699.75|707.74|699.94|707.78|699.98|707.43|699.63|26
1655349770000|2022-06-16 03:22:50|707.67|699.87|707.67|699.87|707.7|699.9|707.34|699.54|28
1655349780000|2022-06-16 03:23:00|707.52|699.72|707.41|699.61|707.75|699.95|707.34|699.54|31
1655349790000|2022-06-16 03:23:10|707.4|699.6|707.39|699.59|707.43|699.63|707.24|699.44|18
1655349800000|2022-06-16 03:23:20|707.35|699.55|707.03|699.23|707.4|699.6|706.88|699.08|20
1655349810000|2022-06-16 03:23:30|707.17|699.37|707.21|699.41|707.35|699.55|706.45|698.65|28
1655349820000|2022-06-16 03:23:40|707.19|699.39|706.33|698.53|707.19|699.39|706.33|698.53|19
1655349830000|2022-06-16 03:23:50|706.34|698.54|706.87|699.07|706.96|699.16|706.33|698.53|20
1655349840000|2022-06-16 03:24:00|706.8|699|707.57|699.77|707.65|699.85|706.63|698.83|20
1655349850000|2022-06-16 03:24:10|707.61|699.81|707.8|700|707.9|700.1|707.61|699.81|11
1655349860000|2022-06-16 03:24:20|707.83|700.03|707.34|699.54|707.9|700.1|707.34|699.54|16
1655349870000|2022-06-16 03:24:30|707.33|699.53|707.58|699.78|707.58|699.78|707.3|699.5|13
1655349880000|2022-06-16 03:24:40|707.56|699.76|707.57|699.77|707.81|700.01|707.43|699.63|18
1655349890000|2022-06-16 03:24:50|707.61|699.81|707.4|699.6|707.62|699.82|707.33|699.53|16
1655349900000|2022-06-16 03:25:00|707.33|699.53|707.93|700.13|708.16|700.36|707.33|699.53|23
1655349910000|2022-06-16 03:25:10|707.92|700.12|708.07|700.27|708.21|700.41|707.92|700.12|22
1655349920000|2022-06-16 03:25:20|708.09|700.29|707.87|700.07|708.09|700.29|707.87|700.07|9
1655349930000|2022-06-16 03:25:30|707.88|700.08|707.75|699.95|708.04|700.24|707.74|699.94|19
1655349940000|2022-06-16 03:25:40|707.73|699.93|707.84|700.04|707.84|700.04|707.69|699.89|7
1655349950000|2022-06-16 03:25:50|707.64|699.84|707.81|700.01|707.89|700.09|707.64|699.84|22
1655349960000|2022-06-16 03:26:00|707.7|699.9|707.22|699.42|707.8|700|707.22|699.42|19
1655349970000|2022-06-16 03:26:10|707.25|699.45|706.45|698.65|707.38|699.58|706.42|698.62|20
1655349980000|2022-06-16 03:26:20|706.44|698.64|706.52|698.72|706.68|698.88|706.33|698.53|16
1655349990000|2022-06-16 03:26:30|706.47|698.67|706.39|698.59|706.47|698.67|706.3|698.5|21
1655350000000|2022-06-16 03:26:40|706.4|698.6|706.44|698.64|706.77|698.97|706.36|698.56|24
1655350010000|2022-06-16 03:26:50|706.43|698.63|706.44|698.64|706.49|698.69|706.4|698.6|16
1655350020000|2022-06-16 03:27:00|706.43|698.63|706.36|698.56|706.46|698.66|706.35|698.55|12
1655350030000|2022-06-16 03:27:10|706.37|698.57|706.47|698.67|706.68|698.88|706.37|698.57|14
1655350040000|2022-06-16 03:27:20|706.46|698.66|706.79|698.99|706.91|699.11|706.38|698.58|15
1655350050000|2022-06-16 03:27:30|706.7|698.9|706.39|698.59|706.76|698.96|706.38|698.58|19
1655350060000|2022-06-16 03:27:40|706.38|698.58|706.38|698.58|706.38|698.58|706.32|698.52|9
1655350070000|2022-06-16 03:27:50|706.39|698.59|706.38|698.58|706.39|698.59|706.38|698.58|4
1655350080000|2022-06-16 03:28:00|706.37|698.57|706.48|698.68|706.63|698.83|706.37|698.57|22
1655350090000|2022-06-16 03:28:10|706.49|698.69|707.74|699.94|707.74|699.94|706.49|698.69|24
1655350100000|2022-06-16 03:28:20|707.77|699.97|708.05|700.25|708.05|700.25|707.65|699.85|25
1655350110000|2022-06-16 03:28:30|708.04|700.24|707.43|699.63|708.09|700.29|707.43|699.63|18
1655350120000|2022-06-16 03:28:40|707.5|699.7|707.37|699.57|707.5|699.7|707.29|699.49|10
1655350130000|2022-06-16 03:28:50|707.29|699.49|707.28|699.48|707.29|699.49|707.24|699.44|5
1655350140000|2022-06-16 03:29:00|707.29|699.49|707.25|699.45|707.35|699.55|707.25|699.45|23
1655350150000|2022-06-16 03:29:10|707.31|699.51|707.25|699.45|707.39|699.59|707.25|699.45|10
1655350160000|2022-06-16 03:29:20|707.23|699.43|707.12|699.32|707.23|699.43|707.06|699.26|23
1655350170000|2022-06-16 03:29:30|707.13|699.33|707.22|699.42|707.22|699.42|706.91|699.11|18
1655350180000|2022-06-16 03:29:40|707.2|699.4|706.85|699.05|707.23|699.43|706.59|698.79|19
1655350190000|2022-06-16 03:29:50|706.6|698.8|706.58|698.78|706.67|698.87|706.58|698.78|8
1655350200000|2022-06-16 03:30:00|706.52|698.72|707|699.2|707.11|699.31|706.52|698.72|22
1655350210000|2022-06-16 03:30:10|707.06|699.26|706.83|699.03|707.06|699.26|706.61|698.81|18
1655350220000|2022-06-16 03:30:20|706.81|699.01|706.25|698.45|707.3|699.5|705.93|698.13|29
1655350230000|2022-06-16 03:30:30|706.16|698.36|706.25|698.45|706.34|698.54|705.82|698.02|23
1655350240000|2022-06-16 03:30:40|706.24|698.44|706.8|699|706.95|699.15|706.06|698.26|27
1655350250000|2022-06-16 03:30:50|706.81|699.01|706.24|698.44|706.92|699.12|706.23|698.43|23
1655350260000|2022-06-16 03:31:00|706.25|698.45|706.87|699.07|706.98|699.18|706.25|698.45|28
1655350270000|2022-06-16 03:31:10|706.89|699.09|706.71|698.91|707.09|699.29|706.66|698.86|26
1655350280000|2022-06-16 03:31:20|706.72|698.92|707|699.2|707.05|699.25|706.72|698.92|23
1655350290000|2022-06-16 03:31:30|706.98|699.18|707.41|699.61|707.82|700.02|706.98|699.18|30
1655350300000|2022-06-16 03:31:40|707.42|699.62|708.23|700.43|708.3|700.5|707.42|699.62|31
1655350310000|2022-06-16 03:31:50|708.25|700.45|708.4|700.6|708.57|700.77|708.2|700.4|23
1655350320000|2022-06-16 03:32:00|708.27|700.47|708.07|700.27|708.56|700.76|707.91|700.11|29
1655350330000|2022-06-16 03:32:10|708.09|700.29|708.45|700.65|708.58|700.78|708.03|700.23|31
1655350340000|2022-06-16 03:32:20|708.51|700.71|709.01|701.21|709.24|701.44|708.49|700.69|27
1655350350000|2022-06-16 03:32:30|709.09|701.29|709.39|701.59|709.4|701.6|708.98|701.18|28
1655350360000|2022-06-16 03:32:40|709.3|701.5|708.73|700.93|709.36|701.56|708.7|700.9|32
1655350370000|2022-06-16 03:32:50|708.74|700.94|708.75|700.95|708.87|701.07|708.19|700.39|23
1655350380000|2022-06-16 03:33:00|708.73|700.93|708.54|700.74|708.9|701.1|708.45|700.65|24
1655350390000|2022-06-16 03:33:10|708.53|700.73|708.56|700.76|708.97|701.17|708.51|700.71|19
1655350400000|2022-06-16 03:33:20|708.58|700.78|709.75|701.95|709.75|701.95|708.54|700.74|25
1655350410000|2022-06-16 03:33:30|709.8|702|709.33|701.53|709.85|702.05|709.28|701.48|27
1655350420000|2022-06-16 03:33:40|709.37|701.57|709.88|702.08|709.88|702.08|709.37|701.57|24
1655350430000|2022-06-16 03:33:50|709.89|702.09|709.81|702.01|709.89|702.09|709.68|701.88|16
1655350440000|2022-06-16 03:34:00|709.69|701.89|709.62|701.82|709.81|702.01|709.51|701.71|25
1655350450000|2022-06-16 03:34:10|709.71|701.91|710.43|702.63|710.43|702.63|709.48|701.68|23
1655350460000|2022-06-16 03:34:20|710.54|702.74|710.56|702.76|710.56|702.76|709.97|702.17|29
1655350470000|2022-06-16 03:34:30|710.54|702.74|710.45|702.65|710.65|702.85|710.37|702.57|20
1655350480000|2022-06-16 03:34:40|710.41|702.61|709.97|702.17|710.41|702.61|709.32|701.52|25
1655350490000|2022-06-16 03:34:50|709.52|701.72|709.5|701.7|709.64|701.84|709.3|701.5|23
1655350500000|2022-06-16 03:35:00|709.78|701.98|709.97|702.17|710.02|702.22|709.64|701.84|23
1655350510000|2022-06-16 03:35:10|709.99|702.19|709.97|702.17|709.99|702.19|709.75|701.95|21
1655350520000|2022-06-16 03:35:20|709.98|702.18|709.54|701.74|710.2|702.4|709.49|701.69|28
1655350530000|2022-06-16 03:35:30|709.59|701.79|709.18|701.38|709.59|701.79|709.16|701.36|25
1655350540000|2022-06-16 03:35:40|709.16|701.36|709.38|701.58|710.02|702.22|709.16|701.36|31
1655350550000|2022-06-16 03:35:50|709.39|701.59|709.39|701.59|709.5|701.7|709.34|701.54|23
1655350560000|2022-06-16 03:36:00|709.37|701.57|709.22|701.42|709.46|701.66|708.96|701.16|25
1655350570000|2022-06-16 03:36:10|709.31|701.51|709.09|701.29|709.32|701.52|708.66|700.86|19
1655350580000|2022-06-16 03:36:20|709.06|701.26|709.1|701.3|709.22|701.42|709.06|701.26|15
1655350590000|2022-06-16 03:36:30|709.13|701.33|709.32|701.52|709.74|701.94|709.13|701.33|26
1655350600000|2022-06-16 03:36:40|709.29|701.49|709.39|701.59|709.51|701.71|709.23|701.43|25
1655350610000|2022-06-16 03:36:50|709.45|701.65|709.43|701.63|709.45|701.65|709.27|701.47|14
1655350620000|2022-06-16 03:37:00|709.38|701.58|709.22|701.42|709.38|701.58|709.09|701.29|27
1655350630000|2022-06-16 03:37:10|709.28|701.48|709.19|701.39|709.33|701.53|709.04|701.24|27
1655350640000|2022-06-16 03:37:20|709.2|701.4|708.59|700.79|709.31|701.51|708.5|700.7|26
1655350650000|2022-06-16 03:37:30|708.65|700.85|709.12|701.32|709.18|701.38|708.65|700.85|26
1655350660000|2022-06-16 03:37:40|709.17|701.37|709.02|701.22|709.44|701.64|708.91|701.11|20
1655350670000|2022-06-16 03:37:50|709.11|701.31|709.26|701.46|709.26|701.46|708.55|700.75|21
1655350680000|2022-06-16 03:38:00|709.11|701.31|709.16|701.36|709.17|701.37|709|701.2|23
1655350690000|2022-06-16 03:38:10|709.1|701.3|709.12|701.32|709.17|701.37|709.05|701.25|19
1655350700000|2022-06-16 03:38:20|709.1|701.3|709.06|701.26|709.49|701.69|709.03|701.23|16
1655350710000|2022-06-16 03:38:30|709.01|701.21|708.9|701.1|709.33|701.53|708.74|700.94|10
1655350720000|2022-06-16 03:38:40|709.4|701.6|708.75|700.95|709.4|701.6|708.75|700.95|21
1655350730000|2022-06-16 03:38:50|708.58|700.78|708.47|700.67|708.58|700.78|708.47|700.67|12
1655350740000|2022-06-16 03:39:00|708.48|700.68|708.85|701.05|708.93|701.13|708.48|700.68|13
1655350750000|2022-06-16 03:39:10|709.1|701.3|709.21|701.41|709.32|701.52|709.02|701.22|26
1655350760000|2022-06-16 03:39:20|709.23|701.43|709.16|701.36|709.23|701.43|709.14|701.34|12
1655350770000|2022-06-16 03:39:30|709.21|701.41|709.28|701.48|709.39|701.59|709.21|701.41|20
1655350780000|2022-06-16 03:39:40|709.29|701.49|709.3|701.5|709.3|701.5|709.23|701.43|10
1655350790000|2022-06-16 03:39:50|709.31|701.51|709.29|701.49|709.37|701.57|709.26|701.46|13
1655350800000|2022-06-16 03:40:00|709.31|701.51|709.87|702.07|709.89|702.09|709.31|701.51|15
1655350810000|2022-06-16 03:40:10|709.84|702.04|709.56|701.76|709.92|702.12|709.16|701.36|18
1655350820000|2022-06-16 03:40:20|709.57|701.77|709.38|701.58|709.74|701.94|709.27|701.47|17
1655350830000|2022-06-16 03:40:30|709.28|701.48|709.33|701.53|709.54|701.74|709.09|701.29|18
1655350840000|2022-06-16 03:40:40|709.24|701.44|709.25|701.45|709.34|701.54|709.18|701.38|18
1655350850000|2022-06-16 03:40:50|709.63|701.83|710.54|702.74|710.67|702.87|709.63|701.83|24
1655350860000|2022-06-16 03:41:00|710.51|702.71|710.09|702.29|710.52|702.72|710.09|702.29|19
1655350870000|2022-06-16 03:41:10|710.16|702.36|709.32|701.52|710.16|702.36|709.31|701.51|18
1655350880000|2022-06-16 03:41:20|709.33|701.53|709.17|701.37|709.33|701.53|709.16|701.36|12
1655350890000|2022-06-16 03:41:30|709.07|701.27|709.18|701.38|709.37|701.57|708.98|701.18|25
1655350900000|2022-06-16 03:41:40|709.17|701.37|709.09|701.29|709.3|701.5|709.02|701.22|23
1655350910000|2022-06-16 03:41:50|709.08|701.28|708.43|700.63|709.33|701.53|708.28|700.48|27
1655350920000|2022-06-16 03:42:00|708.55|700.75|708.53|700.73|708.64|700.84|708.32|700.52|26
1655350930000|2022-06-16 03:42:10|708.52|700.72|708.29|700.49|708.52|700.72|707.97|700.17|22
1655350940000|2022-06-16 03:42:20|708.3|700.5|708.3|700.5|708.3|700.5|708.08|700.28|24
1655350950000|2022-06-16 03:42:30|708.2|700.4|707.55|699.75|708.2|700.4|707.55|699.75|26
1655350960000|2022-06-16 03:42:40|707.71|699.91|706.12|698.32|707.72|699.92|706.12|698.32|30
1655350970000|2022-06-16 03:42:50|705.97|698.17|706.04|698.24|706.05|698.25|705.67|697.87|27
1655350980000|2022-06-16 03:43:00|705.91|698.11|705.95|698.15|706.09|698.29|705.54|697.74|30
1655350990000|2022-06-16 03:43:10|705.98|698.18|706.53|698.73|707.18|699.38|705.98|698.18|34
1655351000000|2022-06-16 03:43:20|706.54|698.74|706.34|698.54|706.6|698.8|706.21|698.41|28
1655351010000|2022-06-16 03:43:30|706.36|698.56|706.39|698.59|706.5|698.7|706.16|698.36|16
1655351020000|2022-06-16 03:43:40|706.5|698.7|706.23|698.43|706.5|698.7|705.81|698.01|23
1655351030000|2022-06-16 03:43:50|706.18|698.38|706.29|698.49|706.35|698.55|705.89|698.09|25
1655351040000|2022-06-16 03:44:00|706.24|698.44|706.19|698.39|706.33|698.53|706.16|698.36|21
1655351050000|2022-06-16 03:44:10|706.18|698.38|706.33|698.53|706.37|698.57|706.02|698.22|25
1655351060000|2022-06-16 03:44:20|706.35|698.55|705.83|698.03|706.56|698.76|705.73|697.93|30
1655351070000|2022-06-16 03:44:30|705.59|697.79|704.68|696.88|705.59|697.79|704.63|696.83|35
1655351080000|2022-06-16 03:44:40|704.76|696.96|703.44|695.64|704.92|697.12|703.44|695.64|29
1655351090000|2022-06-16 03:44:50|703.43|695.63|704.05|696.25|704.05|696.25|703.13|695.33|34
1655351100000|2022-06-16 03:45:00|704.07|696.27|703.93|696.13|704.21|696.41|703.82|696.02|31
1655351110000|2022-06-16 03:45:10|703.9|696.1|704.16|696.36|704.25|696.45|703.87|696.07|32
1655351120000|2022-06-16 03:45:20|704.17|696.37|704.07|696.27|704.22|696.42|703.98|696.18|30
1655351130000|2022-06-16 03:45:30|704.11|696.31|704.28|696.48|704.31|696.51|703.82|696.02|22
1655351140000|2022-06-16 03:45:40|704.3|696.5|704.18|696.38|704.32|696.52|703.97|696.17|22
1655351150000|2022-06-16 03:45:50|704.14|696.34|703.33|695.53|704.34|696.54|703.32|695.52|24
1655351160000|2022-06-16 03:46:00|703.38|695.58|702.99|695.19|703.6|695.8|702.62|694.82|30
1655351170000|2022-06-16 03:46:10|703|695.2|702.3|694.5|703.33|695.53|702.3|694.5|29
1655351180000|2022-06-16 03:46:20|702.29|694.49|702.6|694.8|702.83|695.03|702.2|694.4|32
1655351190000|2022-06-16 03:46:30|702.95|695.15|702.72|694.92|703.03|695.23|702.69|694.89|29
1655351200000|2022-06-16 03:46:40|702.78|694.98|703.19|695.39|703.19|695.39|702.78|694.98|26
1655351210000|2022-06-16 03:46:50|703.35|695.55|703.17|695.37|703.35|695.55|703.01|695.21|26
1655351220000|2022-06-16 03:47:00|703.13|695.33|703.49|695.69|703.62|695.82|703.11|695.31|24
1655351230000|2022-06-16 03:47:10|703.48|695.68|703.83|696.03|703.84|696.04|702.99|695.19|24
1655351240000|2022-06-16 03:47:20|703.82|696.02|704.08|696.28|704.08|696.28|703.73|695.93|19
1655351250000|2022-06-16 03:47:30|704.13|696.33|704.27|696.47|704.89|697.09|704.12|696.32|27
1655351260000|2022-06-16 03:47:40|704.31|696.51|704.19|696.39|704.88|697.08|704.16|696.36|20
1655351270000|2022-06-16 03:47:50|704.18|696.38|705.06|697.26|705.14|697.34|704.18|696.38|24
1655351280000|2022-06-16 03:48:00|705.07|697.27|705.16|697.36|705.27|697.47|705.02|697.22|26
1655351290000|2022-06-16 03:48:10|705.21|697.41|705.38|697.58|705.51|697.71|705.19|697.39|28
1655351300000|2022-06-16 03:48:20|705.39|697.59|705.5|697.7|705.64|697.84|705.39|697.59|21
1655351310000|2022-06-16 03:48:30|705.45|697.65|705.34|697.54|705.76|697.96|705.33|697.53|25
1655351320000|2022-06-16 03:48:40|705.33|697.53|704.94|697.14|705.37|697.57|704.94|697.14|27
1655351330000|2022-06-16 03:48:50|704.93|697.13|704.81|697.01|705.05|697.25|704.8|697|22
1655351340000|2022-06-16 03:49:00|704.8|697|704.75|696.95|704.91|697.11|704.63|696.83|22
1655351350000|2022-06-16 03:49:10|704.72|696.92|704.95|697.15|705.3|697.5|704.68|696.88|25
1655351360000|2022-06-16 03:49:20|704.96|697.16|704.79|696.99|705.11|697.31|704.79|696.99|22
1655351370000|2022-06-16 03:49:30|704.78|696.98|704.62|696.82|705.04|697.24|704.44|696.64|26
1655351380000|2022-06-16 03:49:40|704.6|696.8|704.72|696.92|705.04|697.24|704.46|696.66|20
1655351390000|2022-06-16 03:49:50|704.73|696.93|704.27|696.47|704.94|697.14|704.27|696.47|21
1655351400000|2022-06-16 03:50:00|704.32|696.52|704.78|696.98|704.82|697.02|704.28|696.48|28
1655351410000|2022-06-16 03:50:10|704.79|696.99|705.29|697.49|705.56|697.76|704.79|696.99|28
1655351420000|2022-06-16 03:50:20|705.24|697.44|704.77|696.97|705.34|697.54|704.74|696.94|20
1655351430000|2022-06-16 03:50:30|704.81|697.01|705|697.2|705.01|697.21|704.74|696.94|20
1655351440000|2022-06-16 03:50:40|704.99|697.19|705.5|697.7|705.5|697.7|704.91|697.11|16
1655351450000|2022-06-16 03:50:50|705.62|697.82|704.83|697.03|705.67|697.87|704.41|696.61|28
1655351460000|2022-06-16 03:51:00|704.82|697.02|704.52|696.72|704.82|697.02|704.12|696.32|30
1655351470000|2022-06-16 03:51:10|704.51|696.71|704.44|696.64|704.63|696.83|704.28|696.48|23
1655351480000|2022-06-16 03:51:20|704.45|696.65|704.36|696.56|704.53|696.73|704.25|696.45|20
1655351490000|2022-06-16 03:51:30|704.42|696.62|704.71|696.91|704.79|696.99|704.2|696.4|20
1655351500000|2022-06-16 03:51:40|704.72|696.92|704.71|696.91|704.77|696.97|704.42|696.62|25
1655351510000|2022-06-16 03:51:50|704.69|696.89|704.22|696.42|704.69|696.89|704.17|696.37|22
1655351520000|2022-06-16 03:52:00|704.21|696.41|704.25|696.45|704.33|696.53|703.96|696.16|21
1655351530000|2022-06-16 03:52:10|704.38|696.58|704.5|696.7|704.68|696.88|704.32|696.52|19
1655351540000|2022-06-16 03:52:20|704.56|696.76|704.44|696.64|704.63|696.83|704.44|696.64|20
1655351550000|2022-06-16 03:52:30|704.45|696.65|704.08|696.28|704.62|696.82|703.9|696.1|31
1655351560000|2022-06-16 03:52:40|704.09|696.29|704.33|696.53|704.34|696.54|704.01|696.21|20
1655351570000|2022-06-16 03:52:50|704.34|696.54|704.43|696.63|704.48|696.68|704.26|696.46|21
1655351580000|2022-06-16 03:53:00|704.44|696.64|704.5|696.7|704.57|696.77|704.31|696.51|19
1655351590000|2022-06-16 03:53:10|704.51|696.71|704.49|696.69|704.6|696.8|704.41|696.61|20
1655351600000|2022-06-16 03:53:20|704.47|696.67|704.7|696.9|704.85|697.05|704.31|696.51|29
1655351610000|2022-06-16 03:53:30|704.73|696.93|704.85|697.05|705|697.2|704.73|696.93|24
1655351620000|2022-06-16 03:53:40|704.83|697.03|705.27|697.47|705.33|697.53|704.83|697.03|19
1655351630000|2022-06-16 03:53:50|704.97|697.17|704.42|696.62|705.03|697.23|703.97|696.17|27
1655351640000|2022-06-16 03:54:00|704.44|696.64|704.37|696.57|704.44|696.64|703.85|696.05|28
1655351650000|2022-06-16 03:54:10|704.38|696.58|704.44|696.64|704.58|696.78|704.33|696.53|22
1655351660000|2022-06-16 03:54:20|704.47|696.67|704.02|696.22|704.67|696.87|704.02|696.22|26
1655351670000|2022-06-16 03:54:30|704.2|696.4|704.05|696.25|704.3|696.5|703.73|695.93|23
1655351680000|2022-06-16 03:54:40|704.06|696.26|703.84|696.04|704.33|696.53|703.56|695.76|23
1655351690000|2022-06-16 03:54:50|703.87|696.07|703.64|695.84|703.95|696.15|703.47|695.67|25
1655351700000|2022-06-16 03:55:00|703.7|695.9|702.94|695.14|703.7|695.9|702.67|694.87|25
1655351710000|2022-06-16 03:55:10|702.86|695.06|702.59|694.79|703.27|695.47|702.57|694.77|20
1655351720000|2022-06-16 03:55:20|702.6|694.8|702.49|694.69|702.9|695.1|702.49|694.69|24
1655351730000|2022-06-16 03:55:30|702.53|694.73|702.51|694.71|702.96|695.16|702.44|694.64|25
1655351740000|2022-06-16 03:55:40|702.46|694.66|702.45|694.65|702.87|695.07|702.21|694.41|26
1655351750000|2022-06-16 03:55:50|702.78|694.98|701.96|694.16|702.78|694.98|701.94|694.14|28
1655351760000|2022-06-16 03:56:00|701.95|694.15|702.36|694.56|702.47|694.67|701.62|693.82|29
1655351770000|2022-06-16 03:56:10|702.38|694.58|702.58|694.78|702.77|694.97|702.27|694.47|26
1655351780000|2022-06-16 03:56:20|702.61|694.81|702.58|694.78|702.75|694.95|702.49|694.69|22
1655351790000|2022-06-16 03:56:30|702.59|694.79|703.05|695.25|703.19|695.39|702.58|694.78|27
1655351800000|2022-06-16 03:56:40|703.06|695.26|702.71|694.91|703.06|695.26|702.15|694.35|25
1655351810000|2022-06-16 03:56:50|702.66|694.86|702.72|694.92|702.76|694.96|702.49|694.69|21
1655351820000|2022-06-16 03:57:00|702.66|694.86|702.81|695.01|703.27|695.47|702.54|694.74|21
1655351830000|2022-06-16 03:57:10|702.85|695.05|702.65|694.85|703.15|695.35|702.65|694.85|20
1655351840000|2022-06-16 03:57:20|702.63|694.83|702.33|694.53|702.66|694.86|702.22|694.42|28
1655351850000|2022-06-16 03:57:30|702.31|694.51|702.96|695.16|702.96|695.16|702.26|694.46|29
1655351860000|2022-06-16 03:57:40|702.98|695.18|704.42|696.62|704.62|696.82|702.77|694.97|32
1655351870000|2022-06-16 03:57:50|704.56|696.76|704.79|696.99|704.97|697.17|704.26|696.46|28
1655351880000|2022-06-16 03:58:00|704.75|696.95|705.04|697.24|705.06|697.26|704.7|696.9|30
1655351890000|2022-06-16 03:58:10|705.05|697.25|704.94|697.14|705.09|697.29|704.9|697.1|25
1655351900000|2022-06-16 03:58:20|704.91|697.11|704.92|697.12|704.99|697.19|704.79|696.99|27
1655351910000|2022-06-16 03:58:30|704.91|697.11|704.79|696.99|704.99|697.19|704.65|696.85|28
1655351920000|2022-06-16 03:58:40|704.66|696.86|704.22|696.42|704.66|696.86|703.86|696.06|27
1655351930000|2022-06-16 03:58:50|704.25|696.45|703.4|695.6|704.25|696.45|703.39|695.59|25
1655351940000|2022-06-16 03:59:00|703.33|695.53|702.94|695.14|704.03|696.23|702.94|695.14|22
1655351950000|2022-06-16 03:59:10|702.73|694.93|702.64|694.84|702.91|695.11|702.3|694.5|28
1655351960000|2022-06-16 03:59:20|702.65|694.85|702.37|694.57|702.65|694.85|702.2|694.4|29
1655351970000|2022-06-16 03:59:30|702.36|694.56|702.42|694.62|702.61|694.81|702.26|694.46|24
1655351980000|2022-06-16 03:59:40|702.38|694.58|702.24|694.44|702.38|694.58|702.17|694.37|24
1655351990000|2022-06-16 03:59:50|702.26|694.46|702.49|694.69|702.63|694.83|702.26|694.46|27
1655352000000|2022-06-16 04:00:00|702.48|694.68|704.35|696.55|704.55|696.75|702.4|694.6|30
1655352010000|2022-06-16 04:00:10|704.34|696.54|703.1|695.3|704.34|696.54|702.95|695.15|35
1655352020000|2022-06-16 04:00:20|703.11|695.31|702.59|694.79|703.26|695.46|702.51|694.71|27
1655352030000|2022-06-16 04:00:30|702.58|694.78|702.75|694.95|703.26|695.46|702.58|694.78|28
1655352040000|2022-06-16 04:00:40|702.89|695.09|702.82|695.02|703.09|695.29|702.52|694.72|27
1655352050000|2022-06-16 04:00:50|702.81|695.01|703.37|695.57|703.43|695.63|702.72|694.92|29
1655352060000|2022-06-16 04:01:00|703.36|695.56|704.12|696.32|704.29|696.49|703.36|695.56|29
1655352070000|2022-06-16 04:01:10|704.13|696.33|704.8|697|704.8|697|704.07|696.27|28
1655352080000|2022-06-16 04:01:20|704.71|696.91|704.9|697.1|704.9|697.1|704.61|696.81|24
1655352090000|2022-06-16 04:01:30|704.91|697.11|705.3|697.5|705.65|697.85|704.62|696.82|27
1655352100000|2022-06-16 04:01:40|705.32|697.52|705.9|698.1|705.92|698.12|705.26|697.46|26
1655352110000|2022-06-16 04:01:50|705.89|698.09|706.33|698.53|706.33|698.53|705.76|697.96|32
1655352120000|2022-06-16 04:02:00|706.34|698.54|706.75|698.95|707.11|699.31|706.16|698.36|36
1655352130000|2022-06-16 04:02:10|706.81|699.01|706.44|698.64|707|699.2|706.37|698.57|26
1655352140000|2022-06-16 04:02:20|706.43|698.63|706.48|698.68|706.76|698.96|706.29|698.49|25
1655352150000|2022-06-16 04:02:30|706.59|698.79|706.58|698.78|706.59|698.79|706.38|698.58|25
1655352160000|2022-06-16 04:02:40|706.54|698.74|706.56|698.76|706.68|698.88|706.4|698.6|23
1655352170000|2022-06-16 04:02:50|706.44|698.64|706.37|698.57|706.6|698.8|706.3|698.5|31
1655352180000|2022-06-16 04:03:00|706.46|698.66|706.25|698.45|706.53|698.73|706.03|698.23|29
1655352190000|2022-06-16 04:03:10|706.24|698.44|705.24|697.44|706.46|698.66|705.24|697.44|27
1655352200000|2022-06-16 04:03:20|705.25|697.45|705.29|697.49|705.98|698.18|705.25|697.45|29
1655352210000|2022-06-16 04:03:30|705.34|697.54|705.41|697.61|705.45|697.65|705.07|697.27|23
1655352220000|2022-06-16 04:03:40|705.46|697.66|705.73|697.93|705.73|697.93|705.36|697.56|24
1655352230000|2022-06-16 04:03:50|705.61|697.81|705.4|697.6|705.67|697.87|705.3|697.5|23
1655352240000|2022-06-16 04:04:00|705.39|697.59|705.86|698.06|706.51|698.71|705.39|697.59|28
1655352250000|2022-06-16 04:04:10|705.85|698.05|705.31|697.51|706.1|698.3|704.67|696.87|23
1655352260000|2022-06-16 04:04:20|705.2|697.4|705.29|697.49|705.31|697.51|705.12|697.32|18
1655352270000|2022-06-16 04:04:30|705.25|697.45|704.87|697.07|705.34|697.54|704.63|696.83|20
1655352280000|2022-06-16 04:04:40|704.85|697.05|704.38|696.58|704.96|697.16|704.19|696.39|30
1655352290000|2022-06-16 04:04:50|704.4|696.6|704.32|696.52|704.4|696.6|704.06|696.26|25
1655352300000|2022-06-16 04:05:00|704.3|696.5|703.32|695.52|704.41|696.61|703.32|695.52|29
1655352310000|2022-06-16 04:05:10|703.3|695.5|703.26|695.46|703.99|696.19|703.16|695.36|26
1655352320000|2022-06-16 04:05:20|703.35|695.55|703.9|696.1|704.06|696.26|703.35|695.55|25
1655352330000|2022-06-16 04:05:30|703.95|696.15|704.33|696.53|704.55|696.75|703.85|696.05|34
1655352340000|2022-06-16 04:05:40|704.32|696.52|704.41|696.61|704.43|696.63|704.12|696.32|31
1655352350000|2022-06-16 04:05:50|704.4|696.6|705.8|698|705.81|698.01|704.38|696.58|28
1655352360000|2022-06-16 04:06:00|705.58|697.78|707.64|699.84|707.64|699.84|705.32|697.52|37
1655352370000|2022-06-16 04:06:10|707.75|699.95|708.08|700.28|708.34|700.54|707.54|699.74|35
1655352380000|2022-06-16 04:06:20|708.07|700.27|708.42|700.62|708.73|700.93|708.04|700.24|32
1655352390000|2022-06-16 04:06:30|708.57|700.77|707.92|700.12|708.6|700.8|707.67|699.87|29
1655352400000|2022-06-16 04:06:40|707.93|700.13|708.7|700.9|708.75|700.95|707.73|699.93|27
1655352410000|2022-06-16 04:06:50|708.69|700.89|708.74|700.94|708.77|700.97|708.46|700.66|23
1655352420000|2022-06-16 04:07:00|708.65|700.85|707.34|699.54|708.65|700.85|707.32|699.52|37
1655352430000|2022-06-16 04:07:10|707.32|699.52|707.26|699.46|707.49|699.69|707.22|699.42|24
1655352440000|2022-06-16 04:07:20|707.31|699.51|707.28|699.48|707.51|699.71|707.21|699.41|28
1655352450000|2022-06-16 04:07:30|707.29|699.49|707.4|699.6|707.47|699.67|707.2|699.4|24
1655352460000|2022-06-16 04:07:40|707.39|699.59|707.25|699.45|707.39|699.59|706.72|698.92|27
1655352470000|2022-06-16 04:07:50|707.15|699.35|706.39|698.59|707.15|699.35|706.14|698.34|24
1655352480000|2022-06-16 04:08:00|706.33|698.53|706.07|698.27|706.36|698.56|706.07|698.27|24
1655352490000|2022-06-16 04:08:10|706.06|698.26|705.55|697.75|706.19|698.39|705.55|697.75|23
1655352500000|2022-06-16 04:08:20|705.58|697.78|705.43|697.63|705.74|697.94|705.26|697.46|29
1655352510000|2022-06-16 04:08:30|705.41|697.61|705.44|697.64|705.47|697.67|705.28|697.48|24
1655352520000|2022-06-16 04:08:40|705.48|697.68|705.22|697.42|705.48|697.68|705.06|697.26|23
1655352530000|2022-06-16 04:08:50|705.23|697.43|706.29|698.49|706.44|698.64|705.18|697.38|27
1655352540000|2022-06-16 04:09:00|706.31|698.51|707.5|699.7|707.95|700.15|706.27|698.47|29
1655352550000|2022-06-16 04:09:10|707.45|699.65|707.87|700.07|707.91|700.11|707.16|699.36|33
1655352560000|2022-06-16 04:09:20|707.66|699.86|708.22|700.42|708.26|700.46|707.66|699.86|24
1655352570000|2022-06-16 04:09:30|708.28|700.48|708.1|700.3|708.33|700.53|708.06|700.26|18
1655352580000|2022-06-16 04:09:40|708.17|700.37|707.99|700.19|708.3|700.5|707.72|699.92|20
1655352590000|2022-06-16 04:09:50|708.03|700.23|708.22|700.42|708.3|700.5|708.03|700.23|30
1655352600000|2022-06-16 04:10:00|708.21|700.41|708.35|700.55|708.56|700.76|708.18|700.38|24
1655352610000|2022-06-16 04:10:10|708.24|700.44|708.38|700.58|708.43|700.63|708.24|700.44|21
1655352620000|2022-06-16 04:10:20|708.39|700.59|708.56|700.76|708.56|700.76|708.3|700.5|14
1655352630000|2022-06-16 04:10:30|708.57|700.77|708.55|700.75|708.75|700.95|708.46|700.66|15
1655352640000|2022-06-16 04:10:40|708.52|700.72|708.17|700.37|708.77|700.97|707.81|700.01|18
1655352650000|2022-06-16 04:10:50|708.14|700.34|707.96|700.16|708.18|700.38|707.74|699.94|10
1655352660000|2022-06-16 04:11:00|708.1|700.3|708.01|700.21|708.13|700.33|707.76|699.96|22
1655352670000|2022-06-16 04:11:10|708.02|700.22|707.41|699.61|708.02|700.22|707.41|699.61|14
1655352680000|2022-06-16 04:11:20|707.43|699.63|707.31|699.51|707.68|699.88|707.17|699.37|18
1655352690000|2022-06-16 04:11:30|707.29|699.49|707.28|699.48|707.43|699.63|707.23|699.43|6
1655352700000|2022-06-16 04:11:40|707.31|699.51|707.34|699.54|707.35|699.55|707.27|699.47|11
1655352710000|2022-06-16 04:11:50|707.29|699.49|707.29|699.49|707.29|699.49|707.27|699.47|9
1655352720000|2022-06-16 04:12:00|707.3|699.5|707.89|700.09|707.89|700.09|707.22|699.42|29
1655352730000|2022-06-16 04:12:10|707.83|700.03|708.67|700.87|708.73|700.93|707.83|700.03|29
1655352740000|2022-06-16 04:12:20|708.65|700.85|709.38|701.58|709.38|701.58|708.39|700.59|24
1655352750000|2022-06-16 04:12:30|709.39|701.59|709.75|701.95|710.25|702.45|709.39|701.59|29
1655352760000|2022-06-16 04:12:40|709.73|701.93|710.21|702.41|710.21|702.41|709.71|701.91|18
1655352770000|2022-06-16 04:12:50|710.23|702.43|709.91|702.11|710.26|702.46|709.89|702.09|22
1655352780000|2022-06-16 04:13:00|709.89|702.09|709.95|702.15|710.09|702.29|709.39|701.59|29
1655352790000|2022-06-16 04:13:10|709.85|702.05|709.38|701.58|709.94|702.14|709.38|701.58|17
1655352800000|2022-06-16 04:13:20|709.39|701.59|709.37|701.57|709.39|701.59|709.35|701.55|9
1655352810000|2022-06-16 04:13:30|709.39|701.59|709.57|701.77|709.95|702.15|709.36|701.56|14
1655352820000|2022-06-16 04:13:40|709.56|701.76|709.5|701.7|709.89|702.09|709.42|701.62|24
1655352830000|2022-06-16 04:13:50|709.8|702|709.92|702.12|710.28|702.48|709.8|702|20
1655352840000|2022-06-16 04:14:00|709.91|702.11|710.29|702.49|710.69|702.89|709.83|702.03|16
1655352850000|2022-06-16 04:14:10|710.22|702.42|710.26|702.46|710.36|702.56|710.12|702.32|23
1655352860000|2022-06-16 04:14:20|710.24|702.44|710.19|702.39|710.26|702.46|710.09|702.29|22
1655352870000|2022-06-16 04:14:30|710.2|702.4|710.36|702.56|710.55|702.75|710.2|702.4|21
1655352880000|2022-06-16 04:14:40|710.33|702.53|710.36|702.56|710.48|702.68|710.33|702.53|21
1655352890000|2022-06-16 04:14:50|710.35|702.55|710.33|702.53|710.54|702.74|710.32|702.52|26
1655352900000|2022-06-16 04:15:00|710.32|702.52|710.24|702.44|710.32|702.52|710.17|702.37|12
1655352910000|2022-06-16 04:15:10|710.23|702.43|709.79|701.99|710.26|702.46|709.79|701.99|15
1655352920000|2022-06-16 04:15:20|709.78|701.98|709.51|701.71|710|702.2|709.51|701.71|15
1655352930000|2022-06-16 04:15:30|709.53|701.73|709.71|701.91|709.72|701.92|709.45|701.65|15
1655352940000|2022-06-16 04:15:40|709.77|701.97|710.09|702.29|710.3|702.5|709.61|701.81|22
1655352950000|2022-06-16 04:15:50|710.08|702.28|709.71|701.91|710.14|702.34|709.7|701.9|10
1655352960000|2022-06-16 04:16:00|709.68|701.88|710.49|702.69|710.64|702.84|709.67|701.87|27
1655352970000|2022-06-16 04:16:10|710.39|702.59|710.99|703.19|711.17|703.37|710.23|702.43|24
1655352980000|2022-06-16 04:16:20|710.76|702.96|710.94|703.14|711.01|703.21|710.34|702.54|19
1655352990000|2022-06-16 04:16:30|710.92|703.12|710.84|703.04|710.93|703.13|710.3|702.5|27
1655353000000|2022-06-16 04:16:40|710.62|702.82|710.65|702.85|711.25|703.45|710.61|702.81|25
1655353010000|2022-06-16 04:16:50|710.67|702.87|710.74|702.94|710.74|702.94|710.6|702.8|6
1655353020000|2022-06-16 04:17:00|710.77|702.97|710.68|702.88|710.78|702.98|710.46|702.66|20
1655353030000|2022-06-16 04:17:10|710.69|702.89|710.74|702.94|710.99|703.19|710.65|702.85|20
1655353040000|2022-06-16 04:17:20|710.75|702.95|710.77|702.97|710.99|703.19|710.35|702.55|31
1655353050000|2022-06-16 04:17:30|710.68|702.88|710.46|702.66|710.69|702.89|710.33|702.53|14
1655353060000|2022-06-16 04:17:40|710.48|702.68|710.73|702.93|710.79|702.99|710.48|702.68|23
1655353070000|2022-06-16 04:17:50|710.53|702.73|710.82|703.02|711.13|703.33|710.53|702.73|19
1655353080000|2022-06-16 04:18:00|710.83|703.03|711|703.2|711.25|703.45|710.83|703.03|25
1655353090000|2022-06-16 04:18:10|710.63|702.83|710.84|703.04|710.91|703.11|710.47|702.67|20
1655353100000|2022-06-16 04:18:20|710.83|703.03|710.88|703.08|710.91|703.11|710.71|702.91|19
1655353110000|2022-06-16 04:18:30|710.89|703.09|711.21|703.41|711.24|703.44|710.89|703.09|18
1655353120000|2022-06-16 04:18:40|711.19|703.39|711.6|703.8|711.78|703.98|711.12|703.32|22
1655353130000|2022-06-16 04:18:50|711.61|703.81|712.46|704.66|712.66|704.86|711.61|703.81|27
1655353140000|2022-06-16 04:19:00|712.3|704.5|712.11|704.31|712.41|704.61|711.84|704.04|29
1655353150000|2022-06-16 04:19:10|712.31|704.51|711.84|704.04|712.39|704.59|711.51|703.71|24
1655353160000|2022-06-16 04:19:20|711.92|704.12|711.42|703.62|711.93|704.13|711.41|703.61|20
1655353170000|2022-06-16 04:19:30|711.43|703.63|711.45|703.65|711.79|703.99|711.39|703.59|29
1655353180000|2022-06-16 04:19:40|711.44|703.64|711.38|703.58|711.62|703.82|711.37|703.57|19
1655353190000|2022-06-16 04:19:50|711.24|703.44|711.09|703.29|711.36|703.56|711.03|703.23|32
1655353200000|2022-06-16 04:20:00|711.19|703.39|711.33|703.53|711.37|703.57|710.86|703.06|28
1655353210000|2022-06-16 04:20:10|711.34|703.54|710.97|703.17|711.34|703.54|710.91|703.11|27
1655353220000|2022-06-16 04:20:20|710.98|703.18|710.35|702.55|711.25|703.45|710.35|702.55|24
1655353230000|2022-06-16 04:20:30|710.4|702.6|711.67|703.87|711.69|703.89|710.4|702.6|34
1655353240000|2022-06-16 04:20:40|711.65|703.85|711.39|703.59|711.65|703.85|711.15|703.35|24
1655353250000|2022-06-16 04:20:50|711.34|703.54|711.46|703.66|711.5|703.7|711.3|703.5|31
1655353260000|2022-06-16 04:21:00|711.47|703.67|711.32|703.52|711.5|703.7|711.28|703.48|23
1655353270000|2022-06-16 04:21:10|711.34|703.54|710.81|703.01|711.34|703.54|710.81|703.01|21
1655353280000|2022-06-16 04:21:20|710.86|703.06|711.16|703.36|711.28|703.48|710.54|702.74|25
1655353290000|2022-06-16 04:21:30|711.19|703.39|711.01|703.21|711.19|703.39|710.46|702.66|22
1655353300000|2022-06-16 04:21:40|711.06|703.26|711.1|703.3|711.25|703.45|710.98|703.18|17
1655353310000|2022-06-16 04:21:50|711.08|703.28|711.11|703.31|711.17|703.37|710.52|702.72|22
1655353320000|2022-06-16 04:22:00|711.19|703.39|711.27|703.47|711.3|703.5|710.82|703.02|33
1655353330000|2022-06-16 04:22:10|711.34|703.54|711.23|703.43|711.36|703.56|711.23|703.43|13
1655353340000|2022-06-16 04:22:20|711.25|703.45|711.13|703.33|711.25|703.45|710.97|703.17|8
1655353350000|2022-06-16 04:22:30|711.19|703.39|710.44|702.64|711.33|703.53|710.44|702.64|16
1655353360000|2022-06-16 04:22:40|710.45|702.65|711.07|703.27|711.07|703.27|710.44|702.64|19
1655353370000|2022-06-16 04:22:50|711.13|703.33|710.81|703.01|711.3|703.5|710.81|703.01|27
1655353380000|2022-06-16 04:23:00|710.8|703|710.71|702.91|711|703.2|710.37|702.57|30
1655353390000|2022-06-16 04:23:10|710.7|702.9|710.11|702.31|710.75|702.95|710.11|702.31|25
1655353400000|2022-06-16 04:23:20|710.1|702.3|710.74|702.94|710.83|703.03|710.1|702.3|13
1655353410000|2022-06-16 04:23:30|710.75|702.95|710.51|702.71|710.81|703.01|710.51|702.71|12
1655353420000|2022-06-16 04:23:40|710.53|702.73|710.37|702.57|710.53|702.73|710.37|702.57|17
1655353430000|2022-06-16 04:23:50|710.38|702.58|710.29|702.49|710.55|702.75|710.29|702.49|20
1655353440000|2022-06-16 04:24:00|710.46|702.66|711.08|703.28|711.09|703.29|710.4|702.6|22
1655353450000|2022-06-16 04:24:10|711.07|703.27|711.14|703.34|711.2|703.4|711.07|703.27|13
1655353460000|2022-06-16 04:24:20|711.15|703.35|710.65|702.85|711.15|703.35|710.6|702.8|21
1655353470000|2022-06-16 04:24:30|710.63|702.83|710.38|702.58|710.63|702.83|710.38|702.58|22
1655353480000|2022-06-16 04:24:40|710.39|702.59|710.22|702.42|710.39|702.59|710.19|702.39|10
1655353490000|2022-06-16 04:24:50|710.21|702.41|710.19|702.39|710.21|702.41|710.18|702.38|7
1655353500000|2022-06-16 04:25:00|710.21|702.41|710.1|702.3|710.22|702.42|710.07|702.27|12
1655353510000|2022-06-16 04:25:10|710.04|702.24|710.04|702.24|710.04|702.24|710.04|702.24|1
1655353520000|2022-06-16 04:25:20|710.05|702.25|710.35|702.55|710.35|702.55|710.05|702.25|2
1655353530000|2022-06-16 04:25:30|710.17|702.37|710.3|702.5|710.45|702.65|710.17|702.37|25
1655353540000|2022-06-16 04:25:40|710.39|702.59|710.2|702.4|710.39|702.59|710.14|702.34|12
1655353550000|2022-06-16 04:25:50|710.16|702.36|710.36|702.56|710.53|702.73|710.16|702.36|15
1655353560000|2022-06-16 04:26:00|710.4|702.6|710.98|703.18|711.15|703.35|710.37|702.57|21
1655353570000|2022-06-16 04:26:10|711|703.2|710.7|702.9|711.27|703.47|710.67|702.87|22
1655353580000|2022-06-16 04:26:20|710.77|702.97|711.25|703.45|711.25|703.45|710.57|702.77|23
1655353590000|2022-06-16 04:26:30|710.87|703.07|711.05|703.25|711.09|703.29|710.85|703.05|21
1655353600000|2022-06-16 04:26:40|710.97|703.17|711.13|703.33|711.13|703.33|710.73|702.93|32
1655353610000|2022-06-16 04:26:50|711.11|703.31|711.13|703.33|711.2|703.4|710.92|703.12|16
1655353620000|2022-06-16 04:27:00|711.11|703.31|711.12|703.32|711.12|703.32|710.83|703.03|16
1655353630000|2022-06-16 04:27:10|711.1|703.3|711.05|703.25|711.14|703.34|710.88|703.08|20
1655353640000|2022-06-16 04:27:20|711.03|703.23|711.17|703.37|711.3|703.5|711.03|703.23|14
1655353650000|2022-06-16 04:27:30|711.16|703.36|711.24|703.44|711.29|703.49|711.15|703.35|17
1655353660000|2022-06-16 04:27:40|711.23|703.43|711.23|703.43|711.24|703.44|711.14|703.34|13
1655353670000|2022-06-16 04:27:50|711.24|703.44|711.26|703.46|711.3|703.5|711.08|703.28|10
1655353680000|2022-06-16 04:28:00|711.23|703.43|710.72|702.92|711.29|703.49|710.49|702.69|19
1655353690000|2022-06-16 04:28:10|710.7|702.9|710.85|703.05|710.9|703.1|710.44|702.64|26
1655353700000|2022-06-16 04:28:20|710.83|703.03|711.24|703.44|711.24|703.44|710.56|702.76|23
1655353710000|2022-06-16 04:28:30|711.07|703.27|710.81|703.01|711.21|703.41|710.81|703.01|18
1655353720000|2022-06-16 04:28:40|710.79|702.99|710.72|702.92|710.88|703.08|710.72|702.92|12
1655353730000|2022-06-16 04:28:50|710.71|702.91|710.09|702.29|710.71|702.91|710.09|702.29|20
1655353740000|2022-06-16 04:29:00|710.25|702.45|710.33|702.53|710.36|702.56|710.14|702.34|18
1655353750000|2022-06-16 04:29:10|710.25|702.45|710.97|703.17|710.97|703.17|710.22|702.42|22
1655353760000|2022-06-16 04:29:20|710.89|703.09|711.11|703.31|711.11|703.31|710.89|703.09|12
1655353770000|2022-06-16 04:29:30|711.09|703.29|711.11|703.31|711.13|703.33|711.09|703.29|22
1655353780000|2022-06-16 04:29:40|711.13|703.33|710.76|702.96|711.2|703.4|710.67|702.87|20
1655353790000|2022-06-16 04:29:50|710.74|702.94|710.49|702.69|711.38|703.58|710.49|702.69|26
1655353800000|2022-06-16 04:30:00|710.5|702.7|710.74|702.94|710.87|703.07|710.5|702.7|20
1655353810000|2022-06-16 04:30:10|710.88|703.08|711.42|703.62|711.62|703.82|710.87|703.07|30
1655353820000|2022-06-16 04:30:20|711.41|703.61|710.9|703.1|711.41|703.61|710.9|703.1|16
1655353830000|2022-06-16 04:30:30|710.97|703.17|711.32|703.52|711.37|703.57|710.97|703.17|24
1655353840000|2022-06-16 04:30:40|711.33|703.53|711.28|703.48|711.33|703.53|711.28|703.48|9
1655353850000|2022-06-16 04:30:50|711.3|703.5|711.26|703.46|711.33|703.53|711.15|703.35|12
1655353860000|2022-06-16 04:31:00|711.24|703.44|710.88|703.08|711.24|703.44|710.8|703|27
1655353870000|2022-06-16 04:31:10|710.87|703.07|710.28|702.48|710.87|703.07|710.24|702.44|25
1655353880000|2022-06-16 04:31:20|710.27|702.47|710.41|702.61|710.47|702.67|710.19|702.39|26
1655353890000|2022-06-16 04:31:30|710.42|702.62|710.18|702.38|710.42|702.62|710.09|702.29|26
1655353900000|2022-06-16 04:31:40|710.2|702.4|710.16|702.36|710.2|702.4|709.93|702.13|16
1655353910000|2022-06-16 04:31:50|710.13|702.33|710.15|702.35|710.35|702.55|710.12|702.32|25
1655353920000|2022-06-16 04:32:00|710.14|702.34|710.17|702.37|710.2|702.4|710.11|702.31|16
1655353930000|2022-06-16 04:32:10|710.18|702.38|709.83|702.03|710.18|702.38|709.76|701.96|13
1655353940000|2022-06-16 04:32:20|709.79|701.99|710.67|702.87|710.67|702.87|709.76|701.96|23
1655353950000|2022-06-16 04:32:30|710.62|702.82|710.55|702.75|710.99|703.19|710.48|702.68|30
1655353960000|2022-06-16 04:32:40|710.56|702.76|710.51|702.71|710.56|702.76|710.43|702.63|17
1655353970000|2022-06-16 04:32:50|710.43|702.63|710.56|702.76|710.57|702.77|710.37|702.57|28
1655353980000|2022-06-16 04:33:00|710.52|702.72|710.71|702.91|711.11|703.31|710.45|702.65|32
1655353990000|2022-06-16 04:33:10|710.7|702.9|710.46|702.66|710.75|702.95|710.46|702.66|25
1655354000000|2022-06-16 04:33:20|710.47|702.67|710.42|702.62|710.47|702.67|710.32|702.52|21
1655354010000|2022-06-16 04:33:30|710.39|702.59|710.5|702.7|710.5|702.7|710.38|702.58|22
1655354020000|2022-06-16 04:33:40|710.51|702.71|710.53|702.73|710.8|703|710.45|702.65|25
1655354030000|2022-06-16 04:33:50|710.54|702.74|710.97|703.17|711.06|703.26|710.54|702.74|22
1655354040000|2022-06-16 04:34:00|710.86|703.06|711.34|703.54|711.36|703.56|710.86|703.06|25
1655354050000|2022-06-16 04:34:10|711.32|703.52|712.03|704.23|712.16|704.36|711.32|703.52|27
1655354060000|2022-06-16 04:34:20|711.99|704.19|712.03|704.23|712.06|704.26|711.75|703.95|17
1655354070000|2022-06-16 04:34:30|712.04|704.24|712.19|704.39|712.2|704.4|712.04|704.24|20
1655354080000|2022-06-16 04:34:40|712.17|704.37|712.06|704.26|712.19|704.39|712.02|704.22|24
1655354090000|2022-06-16 04:34:50|711.65|703.85|711.44|703.64|711.73|703.93|711.44|703.64|16
1655354100000|2022-06-16 04:35:00|711.4|703.6|711.41|703.61|711.45|703.65|711.4|703.6|8
1655354110000|2022-06-16 04:35:10|711.42|703.62|711.18|703.38|711.43|703.63|711.18|703.38|20
1655354120000|2022-06-16 04:35:20|711.19|703.39|710.51|702.71|711.36|703.56|710.45|702.65|33
1655354130000|2022-06-16 04:35:30|710.47|702.67|710.23|702.43|710.47|702.67|710.09|702.29|25
1655354140000|2022-06-16 04:35:40|710.24|702.44|710.32|702.52|710.45|702.65|710.19|702.39|29
1655354150000|2022-06-16 04:35:50|710.27|702.47|710.3|702.5|710.33|702.53|709.97|702.17|20
1655354160000|2022-06-16 04:36:00|710.32|702.52|710.19|702.39|710.32|702.52|710.09|702.29|21
1655354170000|2022-06-16 04:36:10|710.18|702.38|709.5|701.7|710.19|702.39|709.27|701.47|22
1655354180000|2022-06-16 04:36:20|709.52|701.72|709.28|701.48|709.53|701.73|709.28|701.48|16
1655354190000|2022-06-16 04:36:30|709.13|701.33|708.34|700.54|709.25|701.45|708.34|700.54|25
1655354200000|2022-06-16 04:36:40|708.45|700.65|709.37|701.57|709.37|701.57|708.38|700.58|36
1655354210000|2022-06-16 04:36:50|709.24|701.44|709.26|701.46|709.27|701.47|709.13|701.33|24
1655354220000|2022-06-16 04:37:00|709.19|701.39|709.23|701.43|709.27|701.47|708.98|701.18|34
1655354230000|2022-06-16 04:37:10|709.28|701.48|709.28|701.48|709.4|701.6|708.98|701.18|22
1655354240000|2022-06-16 04:37:20|709.27|701.47|709.18|701.38|709.28|701.48|709.15|701.35|18
1655354250000|2022-06-16 04:37:30|709.15|701.35|709.16|701.36|709.26|701.46|709.15|701.35|22
1655354260000|2022-06-16 04:37:40|709.18|701.38|709.37|701.57|709.39|701.59|709.14|701.34|21
1655354270000|2022-06-16 04:37:50|709.34|701.54|709.17|701.37|709.37|701.57|709.08|701.28|20
1655354280000|2022-06-16 04:38:00|709.18|701.38|709.12|701.32|709.22|701.42|708.44|700.64|29
1655354290000|2022-06-16 04:38:10|709.07|701.27|708.58|700.78|709.07|701.27|708.38|700.58|20
1655354300000|2022-06-16 04:38:20|708.57|700.77|708.48|700.68|708.58|700.78|708.47|700.67|19
1655354310000|2022-06-16 04:38:30|708.5|700.7|708.42|700.62|708.55|700.75|708.4|700.6|12
1655354320000|2022-06-16 04:38:40|708.37|700.57|708.56|700.76|709.23|701.43|708.34|700.54|25
1655354330000|2022-06-16 04:38:50|708.57|700.77|708.67|700.87|708.67|700.87|708.57|700.77|6
1655354340000|2022-06-16 04:39:00|709.06|701.26|709.13|701.33|709.15|701.35|708.77|700.97|19
1655354350000|2022-06-16 04:39:10|709.14|701.34|709.95|702.15|709.98|702.18|709.12|701.32|21
1655354360000|2022-06-16 04:39:20|709.94|702.14|710.05|702.25|710.33|702.53|709.82|702.02|26
1655354370000|2022-06-16 04:39:30|710.08|702.28|709.76|701.96|710.29|702.49|709.76|701.96|14
1655354380000|2022-06-16 04:39:40|710.03|702.23|710.05|702.25|710.09|702.29|709.88|702.08|10
1655354390000|2022-06-16 04:39:50|710.06|702.26|710.04|702.24|710.21|702.41|710.02|702.22|13
1655354400000|2022-06-16 04:40:00|710|702.2|709.94|702.14|710.06|702.26|709.76|701.96|21
1655354410000|2022-06-16 04:40:10|709.93|702.13|710.11|702.31|710.91|703.11|709.93|702.13|30
1655354420000|2022-06-16 04:40:20|710.14|702.34|709.2|701.4|710.36|702.56|709.18|701.38|26
1655354430000|2022-06-16 04:40:30|709.12|701.32|709.08|701.28|709.19|701.39|709.07|701.27|15
1655354440000|2022-06-16 04:40:40|709.09|701.29|709.39|701.59|709.47|701.67|709.09|701.29|19
1655354450000|2022-06-16 04:40:50|709.34|701.54|709.08|701.28|709.42|701.62|709.08|701.28|14
1655354460000|2022-06-16 04:41:00|709.11|701.31|708.46|700.66|709.19|701.39|708.43|700.63|21
1655354470000|2022-06-16 04:41:10|708.45|700.65|709.1|701.3|709.2|701.4|708.45|700.65|23
1655354480000|2022-06-16 04:41:20|709.09|701.29|708.29|700.49|709.28|701.48|708.29|700.49|25
1655354490000|2022-06-16 04:41:30|708.38|700.58|708.42|700.62|708.43|700.63|708.22|700.42|25
1655354500000|2022-06-16 04:41:40|708.44|700.64|708.94|701.14|709.16|701.36|708.4|700.6|25
1655354510000|2022-06-16 04:41:50|708.92|701.12|709.08|701.28|709.21|701.41|708.92|701.12|14
1655354520000|2022-06-16 04:42:00|709.06|701.26|709.15|701.35|709.25|701.45|709.05|701.25|16
1655354530000|2022-06-16 04:42:10|709.14|701.34|709.21|701.41|709.25|701.45|709.12|701.32|17
1655354540000|2022-06-16 04:42:20|709.23|701.43|709.07|701.27|709.23|701.43|708.65|700.85|17
1655354550000|2022-06-16 04:42:30|709.04|701.24|708.27|700.47|709.05|701.25|708.27|700.47|23
1655354560000|2022-06-16 04:42:40|708.43|700.63|707.48|699.68|708.44|700.64|707.46|699.66|28
1655354570000|2022-06-16 04:42:50|707.49|699.69|706.4|698.6|707.82|700.02|706.4|698.6|31
1655354580000|2022-06-16 04:43:00|706.52|698.72|706.38|698.58|706.92|699.12|706.38|698.58|28
1655354590000|2022-06-16 04:43:10|706.42|698.62|706.25|698.45|706.42|698.62|706.02|698.22|21
1655354600000|2022-06-16 04:43:20|706.24|698.44|705.38|697.58|706.24|698.44|705.32|697.52|31
1655354610000|2022-06-16 04:43:30|705.39|697.59|705.26|697.46|705.48|697.68|705.09|697.29|36
1655354620000|2022-06-16 04:43:40|705.24|697.44|704.31|696.51|705.31|697.51|704.13|696.33|30
1655354630000|2022-06-16 04:43:50|704.34|696.54|704.39|696.59|705.09|697.29|704.34|696.54|32
1655354640000|2022-06-16 04:44:00|704.38|696.58|704.23|696.43|704.49|696.69|704.23|696.43|28
1655354650000|2022-06-16 04:44:10|704.19|696.39|704.96|697.16|704.99|697.19|704.02|696.22|32
1655354660000|2022-06-16 04:44:20|704.93|697.13|704.15|696.35|704.93|697.13|704.15|696.35|26
1655354670000|2022-06-16 04:44:30|703.97|696.17|702.84|695.04|704.03|696.23|702.84|695.04|36
1655354680000|2022-06-16 04:44:40|702.63|694.83|702.47|694.67|703.1|695.3|702.28|694.48|33
1655354690000|2022-06-16 04:44:50|702.49|694.69|702.35|694.55|702.93|695.13|702.31|694.51|34
1655354700000|2022-06-16 04:45:00|702.32|694.52|702.37|694.57|703.04|695.24|702.32|694.52|37
1655354710000|2022-06-16 04:45:10|702.3|694.5|703.2|695.4|703.2|695.4|702.26|694.46|27
1655354720000|2022-06-16 04:45:20|703.21|695.41|703.6|695.8|703.6|695.8|702.85|695.05|26
1655354730000|2022-06-16 04:45:30|703.62|695.82|703.52|695.72|703.87|696.07|703.41|695.61|20
1655354740000|2022-06-16 04:45:40|703.54|695.74|703.57|695.77|703.62|695.82|703.54|695.74|11
1655354750000|2022-06-16 04:45:50|703.48|695.68|702.67|694.87|703.64|695.84|702.67|694.87|24
1655354760000|2022-06-16 04:46:00|702.51|694.71|702.43|694.63|702.87|695.07|702.41|694.61|24
1655354770000|2022-06-16 04:46:10|702.42|694.62|701.4|693.6|702.44|694.64|701.38|693.58|29
1655354780000|2022-06-16 04:46:20|701.31|693.51|701.31|693.51|701.76|693.96|701.04|693.24|30
1655354790000|2022-06-16 04:46:30|701.28|693.48|700.86|693.06|701.41|693.61|700.86|693.06|19
1655354800000|2022-06-16 04:46:40|701.04|693.24|701.38|693.58|701.38|693.58|701.04|693.24|28
1655354810000|2022-06-16 04:46:50|701.48|693.68|701.86|694.06|702.13|694.33|701.48|693.68|23
1655354820000|2022-06-16 04:47:00|701.83|694.03|702.72|694.92|702.73|694.93|701.51|693.71|32
1655354830000|2022-06-16 04:47:10|702.42|694.62|702.34|694.54|702.66|694.86|702.27|694.47|31
1655354840000|2022-06-16 04:47:20|702.32|694.52|701.41|693.61|702.34|694.54|701.41|693.61|21
1655354850000|2022-06-16 04:47:30|701.43|693.63|701.51|693.71|701.51|693.71|701.32|693.52|17
1655354860000|2022-06-16 04:47:40|701.55|693.75|702|694.2|702|694.2|701.55|693.75|21
1655354870000|2022-06-16 04:47:50|702.01|694.21|701.83|694.03|702.1|694.3|701.69|693.89|25
1655354880000|2022-06-16 04:48:00|701.68|693.88|701.46|693.66|702.17|694.37|701.46|693.66|22
1655354890000|2022-06-16 04:48:10|701.6|693.8|701.37|693.57|701.61|693.81|701.26|693.46|17
1655354900000|2022-06-16 04:48:20|701.35|693.55|701.43|693.63|701.51|693.71|701.29|693.49|9
1655354910000|2022-06-16 04:48:30|701.47|693.67|701.36|693.56|701.47|693.67|701.36|693.56|14
1655354920000|2022-06-16 04:48:40|701.35|693.55|700.96|693.16|701.35|693.55|700.96|693.16|15
1655354930000|2022-06-16 04:48:50|700.68|692.88|700.59|692.79|700.68|692.88|700.36|692.56|26
1655354940000|2022-06-16 04:49:00|700.61|692.81|700.86|693.06|701.11|693.31|700.61|692.81|27
1655354950000|2022-06-16 04:49:10|700.66|692.86|701.57|693.77|701.7|693.9|700.66|692.86|22
1655354960000|2022-06-16 04:49:20|701.56|693.76|700.55|692.75|701.62|693.82|700.55|692.75|31
1655354970000|2022-06-16 04:49:30|700.51|692.71|700.44|692.64|700.83|693.03|700.43|692.63|17
1655354980000|2022-06-16 04:49:40|700.48|692.68|700.43|692.63|700.48|692.68|700.24|692.44|17
1655354990000|2022-06-16 04:49:50|700.44|692.64|700.18|692.38|700.56|692.76|700.18|692.38|21
1655355000000|2022-06-16 04:50:00|700.19|692.39|700.42|692.62|700.51|692.71|700.19|692.39|24
1655355010000|2022-06-16 04:50:10|700.38|692.58|700.24|692.44|700.38|692.58|700.16|692.36|24
1655355020000|2022-06-16 04:50:20|700.25|692.45|700.23|692.43|700.36|692.56|700.21|692.41|17
1655355030000|2022-06-16 04:50:30|700.24|692.44|699.89|692.09|700.33|692.53|699.89|692.09|17
1655355040000|2022-06-16 04:50:40|699.91|692.11|699.66|691.86|699.94|692.14|699.61|691.81|20
1655355050000|2022-06-16 04:50:50|699.77|691.97|699.47|691.67|700|692.2|699.45|691.65|22
1655355060000|2022-06-16 04:51:00|699.44|691.64|699|691.2|699.47|691.67|698.81|691.01|32
1655355070000|2022-06-16 04:51:10|699.06|691.26|698.74|690.94|699.23|691.43|698.74|690.94|31
1655355080000|2022-06-16 04:51:20|698.75|690.95|698.78|690.98|699.17|691.37|698.73|690.93|30
1655355090000|2022-06-16 04:51:30|698.92|691.12|698.62|690.82|699.04|691.24|698.34|690.54|30
1655355100000|2022-06-16 04:51:40|698.58|690.78|698.98|691.18|699.48|691.68|698.58|690.78|32
1655355110000|2022-06-16 04:51:50|698.95|691.15|698.37|690.57|698.99|691.19|698.34|690.54|27
1655355120000|2022-06-16 04:52:00|698.26|690.46|698.8|691|698.88|691.08|698.26|690.46|29
1655355130000|2022-06-16 04:52:10|699.03|691.23|699.2|691.4|699.5|691.7|698.98|691.18|21
1655355140000|2022-06-16 04:52:20|699.22|691.42|699.46|691.66|699.61|691.81|699.21|691.41|20
1655355150000|2022-06-16 04:52:30|699.43|691.63|699.12|691.32|699.43|691.63|698.8|691|26
1655355160000|2022-06-16 04:52:40|699.21|691.41|699.1|691.3|699.23|691.43|699.03|691.23|19
1655355170000|2022-06-16 04:52:50|699.12|691.32|698.46|690.66|699.33|691.53|698.46|690.66|27
1655355180000|2022-06-16 04:53:00|698.58|690.78|698.29|690.49|698.64|690.84|698.27|690.47|32
1655355190000|2022-06-16 04:53:10|698.24|690.44|698.66|690.86|699|691.2|698.24|690.44|28
1655355200000|2022-06-16 04:53:20|698.67|690.87|698.8|691|699.32|691.52|698.67|690.87|33
1655355210000|2022-06-16 04:53:30|698.94|691.14|699.43|691.63|700.01|692.21|698.94|691.14|34
1655355220000|2022-06-16 04:53:40|699.34|691.54|699.7|691.9|699.99|692.19|699.34|691.54|31
1655355230000|2022-06-16 04:53:50|699.6|691.8|699.14|691.34|699.81|692.01|699.13|691.33|24
1655355240000|2022-06-16 04:54:00|699.43|691.63|699.4|691.6|699.52|691.72|699.29|691.49|26
1655355250000|2022-06-16 04:54:10|699.39|691.59|699.37|691.57|699.41|691.61|699.28|691.48|24
1655355260000|2022-06-16 04:54:20|699.31|691.51|699.52|691.72|699.67|691.87|699.25|691.45|28
1655355270000|2022-06-16 04:54:30|699.54|691.74|700.01|692.21|700.01|692.21|699.3|691.5|27
1655355280000|2022-06-16 04:54:40|700.02|692.22|700.43|692.63|700.63|692.83|699.83|692.03|28
1655355290000|2022-06-16 04:54:50|700.3|692.5|700.2|692.4|700.4|692.6|700.11|692.31|31
1655355300000|2022-06-16 04:55:00|700.1|692.3|700.61|692.81|700.75|692.95|699.58|691.78|33
1655355310000|2022-06-16 04:55:10|700.72|692.92|700.61|692.81|701.22|693.42|700.54|692.74|33
1655355320000|2022-06-16 04:55:20|700.59|692.79|700.42|692.62|700.59|692.79|700.11|692.31|34
1655355330000|2022-06-16 04:55:30|700.45|692.65|700.61|692.81|700.61|692.81|700.38|692.58|26
1655355340000|2022-06-16 04:55:40|700.48|692.68|701.15|693.35|701.15|693.35|700.48|692.68|29
1655355350000|2022-06-16 04:55:50|701.14|693.34|701.16|693.36|701.28|693.48|701.06|693.26|16
1655355360000|2022-06-16 04:56:00|701.17|693.37|700.61|692.81|701.36|693.56|700.61|692.81|19
1655355370000|2022-06-16 04:56:10|700.62|692.82|701.42|693.62|701.55|693.75|700.61|692.81|29
1655355380000|2022-06-16 04:56:20|701.26|693.46|701.43|693.63|701.75|693.95|701.22|693.42|23
1655355390000|2022-06-16 04:56:30|701.49|693.69|701.13|693.33|701.54|693.74|701.04|693.24|21
1655355400000|2022-06-16 04:56:40|701.12|693.32|701.37|693.57|701.37|693.57|701.11|693.31|23
1655355410000|2022-06-16 04:56:50|701.38|693.58|701.59|693.79|701.73|693.93|701.31|693.51|19
1655355420000|2022-06-16 04:57:00|701.66|693.86|701.31|693.51|701.77|693.97|701.31|693.51|19
1655355430000|2022-06-16 04:57:10|701.37|693.57|701.1|693.3|701.51|693.71|701.1|693.3|22
1655355440000|2022-06-16 04:57:20|701.16|693.36|701.39|693.59|701.47|693.67|701.12|693.32|24
1655355450000|2022-06-16 04:57:30|701.38|693.58|701.25|693.45|701.38|693.58|701.17|693.37|18
1655355460000|2022-06-16 04:57:40|701.24|693.44|701.33|693.53|701.33|693.53|701.17|693.37|17
1655355470000|2022-06-16 04:57:50|701.27|693.47|701.1|693.3|701.33|693.53|701.07|693.27|20
1655355480000|2022-06-16 04:58:00|701.13|693.33|701.78|693.98|701.86|694.06|701.13|693.33|24
1655355490000|2022-06-16 04:58:10|701.74|693.94|701.79|693.99|701.81|694.01|701.69|693.89|14
1655355500000|2022-06-16 04:58:20|701.76|693.96|702.18|694.38|702.2|694.4|701.75|693.95|15
1655355510000|2022-06-16 04:58:30|702.17|694.37|701.99|694.19|702.18|694.38|701.98|694.18|15
1655355520000|2022-06-16 04:58:40|702|694.2|702.35|694.55|702.37|694.57|702|694.2|16
1655355530000|2022-06-16 04:58:50|702.24|694.44|701.37|693.57|702.35|694.55|701.37|693.57|15
1655355540000|2022-06-16 04:59:00|701.38|693.58|701.34|693.54|701.4|693.6|701.34|693.54|5
1655355550000|2022-06-16 04:59:10|701.35|693.55|701.37|693.57|701.37|693.57|701.33|693.53|8
1655355560000|2022-06-16 04:59:20|701.35|693.55|701.36|693.56|701.36|693.56|701.33|693.53|27
1655355570000|2022-06-16 04:59:30|701.34|693.54|700.98|693.18|701.4|693.6|700.95|693.15|20
1655355580000|2022-06-16 04:59:40|700.99|693.19|700.86|693.06|701.01|693.21|700.86|693.06|13
1655355590000|2022-06-16 04:59:50|700.85|693.05|700.42|692.62|701.07|693.27|700.33|692.53|22
1655355600000|2022-06-16 05:00:00|700.47|692.67|700.05|692.25|700.54|692.74|699.92|692.12|25
1655355610000|2022-06-16 05:00:10|700.07|692.27|700|692.2|700.19|692.39|699.66|691.86|22
1655355620000|2022-06-16 05:00:20|700.2|692.4|701.48|693.68|701.57|693.77|700.2|692.4|32
1655355630000|2022-06-16 05:00:30|701.42|693.62|702.07|694.27|702.2|694.4|701.31|693.51|28
1655355640000|2022-06-16 05:00:40|702.05|694.25|702.16|694.36|702.18|694.38|702|694.2|16
1655355650000|2022-06-16 05:00:50|702.2|694.4|702.23|694.43|702.3|694.5|702.02|694.22|19
1655355660000|2022-06-16 05:01:00|702.26|694.46|702.98|695.18|703.03|695.23|702.04|694.24|29
1655355670000|2022-06-16 05:01:10|703.02|695.22|702.84|695.04|703.37|695.57|702.81|695.01|29
1655355680000|2022-06-16 05:01:20|702.98|695.18|703.26|695.46|703.26|695.46|702.82|695.02|30
1655355690000|2022-06-16 05:01:30|703.24|695.44|702.37|694.57|703.24|695.44|702.3|694.5|34
1655355700000|2022-06-16 05:01:40|702.29|694.49|702.43|694.63|702.49|694.69|702.29|694.49|19
1655355710000|2022-06-16 05:01:50|702.62|694.82|702.61|694.81|702.77|694.97|702.52|694.72|16
1655355720000|2022-06-16 05:02:00|702.56|694.76|701.24|693.44|702.56|694.76|701.24|693.44|35
1655355730000|2022-06-16 05:02:10|701.25|693.45|701.34|693.54|701.7|693.9|701.25|693.45|21
1655355740000|2022-06-16 05:02:20|701.37|693.57|702.4|694.6|702.42|694.62|701.37|693.57|29
1655355750000|2022-06-16 05:02:30|702.35|694.55|701.35|693.55|702.68|694.88|701.32|693.52|21
1655355760000|2022-06-16 05:02:40|701.34|693.54|701.18|693.38|701.34|693.54|700.98|693.18|17
1655355770000|2022-06-16 05:02:50|701.24|693.44|701.55|693.75|701.55|693.75|701.2|693.4|16
1655355780000|2022-06-16 05:03:00|701.43|693.63|701.44|693.64|701.45|693.65|701.29|693.49|18
1655355790000|2022-06-16 05:03:10|701.63|693.83|701.69|693.89|701.7|693.9|701.53|693.73|17
1655355800000|2022-06-16 05:03:20|701.75|693.95|702.02|694.22|702.02|694.22|701.58|693.78|18
1655355810000|2022-06-16 05:03:30|702.09|694.29|701.99|694.19|702.26|694.46|701.91|694.11|17
1655355820000|2022-06-16 05:03:40|702.01|694.21|702.15|694.35|702.32|694.52|702.01|694.21|20
1655355830000|2022-06-16 05:03:50|702.13|694.33|701.36|693.56|702.3|694.5|701.26|693.46|24
1655355840000|2022-06-16 05:04:00|701.35|693.55|700.34|692.54|701.47|693.67|700.33|692.53|25
1655355850000|2022-06-16 05:04:10|700.36|692.56|700.69|692.89|700.77|692.97|700.09|692.29|29
1655355860000|2022-06-16 05:04:20|700.74|692.94|700.91|693.11|700.92|693.12|700.54|692.74|27
1655355870000|2022-06-16 05:04:30|700.9|693.1|701.12|693.32|701.51|693.71|700.84|693.04|21
1655355880000|2022-06-16 05:04:40|701.1|693.3|700.84|693.04|701.21|693.41|700.82|693.02|22
1655355890000|2022-06-16 05:04:50|700.88|693.08|701.33|693.53|701.36|693.56|700.84|693.04|21
1655355900000|2022-06-16 05:05:00|701.17|693.37|701.14|693.34|701.49|693.69|700.79|692.99|28
1655355910000|2022-06-16 05:05:10|701.13|693.33|701.35|693.55|701.48|693.68|701.08|693.28|24
1655355920000|2022-06-16 05:05:20|701.33|693.53|701.58|693.78|701.61|693.81|701.33|693.53|17
1655355930000|2022-06-16 05:05:30|701.57|693.77|701.3|693.5|701.58|693.78|701.23|693.43|19
1655355940000|2022-06-16 05:05:40|701.35|693.55|701.41|693.61|701.41|693.61|701.13|693.33|24
1655355950000|2022-06-16 05:05:50|701.27|693.47|701.35|693.55|701.45|693.65|701.13|693.33|30
1655355960000|2022-06-16 05:06:00|701.37|693.57|701.51|693.71|701.52|693.72|701.34|693.54|18
1655355970000|2022-06-16 05:06:10|701.5|693.7|701.19|693.39|701.58|693.78|701.01|693.21|25
1655355980000|2022-06-16 05:06:20|701.3|693.5|700.82|693.02|701.3|693.5|700.61|692.81|25
1655355990000|2022-06-16 05:06:30|700.81|693.01|701.09|693.29|701.09|693.29|700.27|692.47|27
1655356000000|2022-06-16 05:06:40|700.96|693.16|700.7|692.9|700.98|693.18|700.65|692.85|11
1655356010000|2022-06-16 05:06:50|700.87|693.07|700.64|692.84|700.87|693.07|700.64|692.84|10
1655356020000|2022-06-16 05:07:00|700.65|692.85|699.65|691.85|700.68|692.88|699.6|691.8|21
1655356030000|2022-06-16 05:07:10|699.69|691.89|699.06|691.26|699.79|691.99|698.98|691.18|19
1655356040000|2022-06-16 05:07:20|699.11|691.31|699.01|691.21|699.11|691.31|698.85|691.05|15
1655356050000|2022-06-16 05:07:30|698.99|691.19|698.76|690.96|699.66|691.86|698.76|690.96|29
1655356060000|2022-06-16 05:07:40|698.77|690.97|698.7|690.9|699.15|691.35|698.62|690.82|29
1655356070000|2022-06-16 05:07:50|698.78|690.98|698.43|690.63|698.9|691.1|698.39|690.59|31
1655356080000|2022-06-16 05:08:00|698.33|690.53|698.04|690.24|698.39|690.59|697.92|690.12|30
1655356090000|2022-06-16 05:08:10|698.02|690.22|698.33|690.53|698.33|690.53|698.02|690.22|27
1655356100000|2022-06-16 05:08:20|698.31|690.51|698.47|690.67|698.48|690.68|698.13|690.33|25
1655356110000|2022-06-16 05:08:30|698.43|690.63|698.46|690.66|698.65|690.85|698.33|690.53|16
1655356120000|2022-06-16 05:08:40|698.47|690.67|698.57|690.77|698.68|690.88|698.4|690.6|23
1655356130000|2022-06-16 05:08:50|698.69|690.89|698.55|690.75|698.71|690.91|698.43|690.63|22
1655356140000|2022-06-16 05:09:00|698.59|690.79|698.5|690.7|698.74|690.94|698.44|690.64|20
1655356150000|2022-06-16 05:09:10|698.6|690.8|699.07|691.27|699.09|691.29|698.57|690.77|26
1655356160000|2022-06-16 05:09:20|699.08|691.28|699.1|691.3|699.43|691.63|699.07|691.27|25
1655356170000|2022-06-16 05:09:30|699.05|691.25|699.27|691.47|699.58|691.78|699.05|691.25|27
1655356180000|2022-06-16 05:09:40|699.26|691.46|699.35|691.55|699.42|691.62|699.26|691.46|12
1655356190000|2022-06-16 05:09:50|699.32|691.52|699.33|691.53|699.35|691.55|699.12|691.32|15
1655356200000|2022-06-16 05:10:00|699.42|691.62|699.23|691.43|699.42|691.62|699.06|691.26|19
1655356210000|2022-06-16 05:10:10|699.25|691.45|699.81|692.01|699.87|692.07|699.18|691.38|20
1655356220000|2022-06-16 05:10:20|700.23|692.43|700.18|692.38|700.29|692.49|700.04|692.24|15
1655356230000|2022-06-16 05:10:30|700.03|692.23|699.67|691.87|700.34|692.54|699.48|691.68|13
1655356240000|2022-06-16 05:10:40|699.68|691.88|700.76|692.96|700.78|692.98|699.66|691.86|23
1655356250000|2022-06-16 05:10:50|700.49|692.69|700.32|692.52|700.51|692.71|700.28|692.48|17
1655356260000|2022-06-16 05:11:00|700.31|692.51|699.35|691.55|700.6|692.8|699.29|691.49|28
1655356270000|2022-06-16 05:11:10|699.3|691.5|699.33|691.53|699.45|691.65|698.98|691.18|21
1655356280000|2022-06-16 05:11:20|699.35|691.55|698.49|690.69|699.47|691.67|698.43|690.63|31
1655356290000|2022-06-16 05:11:30|698.44|690.64|698.42|690.62|698.65|690.85|698.37|690.57|20
1655356300000|2022-06-16 05:11:40|698.35|690.55|698.79|690.99|699.14|691.34|698.33|690.53|26
1655356310000|2022-06-16 05:11:50|698.78|690.98|697.98|690.18|698.95|691.15|697.97|690.17|21
1655356320000|2022-06-16 05:12:00|697.97|690.17|698.28|690.48|698.37|690.57|697.96|690.16|25
1655356330000|2022-06-16 05:12:10|698.31|690.51|698.02|690.22|698.31|690.51|698.02|690.22|21
1655356340000|2022-06-16 05:12:20|698.04|690.24|697.78|689.98|698.13|690.33|697.69|689.89|25
1655356350000|2022-06-16 05:12:30|697.79|689.99|698.15|690.35|698.27|690.47|697.78|689.98|18
1655356360000|2022-06-16 05:12:40|698.09|690.29|697.42|689.62|698.11|690.31|697.42|689.62|22
1655356370000|2022-06-16 05:12:50|697.52|689.72|697.57|689.77|697.73|689.93|697.39|689.59|35
1655356380000|2022-06-16 05:13:00|697.58|689.78|697.39|689.59|697.62|689.82|697.35|689.55|23
1655356390000|2022-06-16 05:13:10|697.4|689.6|697.33|689.53|697.57|689.77|697.22|689.42|23
1655356400000|2022-06-16 05:13:20|697.41|689.61|697.36|689.56|697.45|689.65|697.2|689.4|27
1655356410000|2022-06-16 05:13:30|697.39|689.59|697.29|689.49|697.7|689.9|697.29|689.49|26
1655356420000|2022-06-16 05:13:40|697.28|689.48|697.3|689.5|697.55|689.75|697.27|689.47|27
1655356430000|2022-06-16 05:13:50|697.26|689.46|697.74|689.94|698.02|690.22|697.09|689.29|27
1655356440000|2022-06-16 05:14:00|697.85|690.05|698.36|690.56|698.36|690.56|697.85|690.05|20
1655356450000|2022-06-16 05:14:10|698.48|690.68|700.09|692.29|700.1|692.3|698.48|690.68|37
1655356460000|2022-06-16 05:14:20|700.06|692.26|699.51|691.71|700.07|692.27|699.23|691.43|30
1655356470000|2022-06-16 05:14:30|699.46|691.66|699.4|691.6|699.66|691.86|699.37|691.57|20
1655356480000|2022-06-16 05:14:40|699.41|691.61|699.7|691.9|700.04|692.24|699.41|691.61|24
1655356490000|2022-06-16 05:14:50|699.5|691.7|700.22|692.42|700.35|692.55|699.5|691.7|24
1655356500000|2022-06-16 05:15:00|700.23|692.43|699.51|691.71|700.25|692.45|699.51|691.71|29
1655356510000|2022-06-16 05:15:10|699.56|691.76|700.34|692.54|700.34|692.54|699.55|691.75|34
1655356520000|2022-06-16 05:15:20|700.43|692.63|699.62|691.82|700.52|692.72|699.55|691.75|25
1655356530000|2022-06-16 05:15:30|699.6|691.8|699.64|691.84|699.78|691.98|699.31|691.51|29
1655356540000|2022-06-16 05:15:40|699.47|691.67|699.38|691.58|699.47|691.67|699.25|691.45|27
1655356550000|2022-06-16 05:15:50|699.41|691.61|700.15|692.35|700.18|692.38|699.41|691.61|24
1655356560000|2022-06-16 05:16:00|700.03|692.23|699.83|692.03|700.25|692.45|699.39|691.59|28
1655356570000|2022-06-16 05:16:10|699.84|692.04|699.86|692.06|699.87|692.07|699.55|691.75|20
1655356580000|2022-06-16 05:16:20|699.87|692.07|699.75|691.95|699.89|692.09|699.72|691.92|18
1655356590000|2022-06-16 05:16:30|699.78|691.98|700.31|692.51|700.31|692.51|699.75|691.95|15
1655356600000|2022-06-16 05:16:40|700.32|692.52|700.43|692.63|700.58|692.78|700.18|692.38|22
1655356610000|2022-06-16 05:16:50|700.44|692.64|700.46|692.66|700.67|692.87|700.44|692.64|22
1655356620000|2022-06-16 05:17:00|700.44|692.64|700.35|692.55|700.53|692.73|700.21|692.41|24
1655356630000|2022-06-16 05:17:10|700.31|692.51|700.46|692.66|700.48|692.68|700.26|692.46|22
1655356640000|2022-06-16 05:17:20|700.48|692.68|701.18|693.38|701.72|693.92|700.48|692.68|25
1655356650000|2022-06-16 05:17:30|701.19|693.39|700.43|692.63|701.22|693.42|700.43|692.63|22
1655356660000|2022-06-16 05:17:40|700.46|692.66|700.54|692.74|700.68|692.88|700.38|692.58|17
1655356670000|2022-06-16 05:17:50|700.56|692.76|700.7|692.9|700.7|692.9|700.5|692.7|13
1655356680000|2022-06-16 05:18:00|700.74|692.94|701.49|693.69|701.64|693.84|700.74|692.94|35
1655356690000|2022-06-16 05:18:10|701.5|693.7|702.1|694.3|702.1|694.3|701.5|693.7|27
1655356700000|2022-06-16 05:18:20|702.14|694.34|702.88|695.08|702.89|695.09|702.14|694.34|29
1655356710000|2022-06-16 05:18:30|702.83|695.03|702.37|694.57|702.83|695.03|702.37|694.57|26
1655356720000|2022-06-16 05:18:40|702.28|694.48|702.44|694.64|702.53|694.73|702.01|694.21|21
1655356730000|2022-06-16 05:18:50|702.5|694.7|702.13|694.33|702.5|694.7|702.13|694.33|21
1655356740000|2022-06-16 05:19:00|702.18|694.38|702.25|694.45|702.37|694.57|702.06|694.26|24
1655356750000|2022-06-16 05:19:10|702.24|694.44|702.22|694.42|702.25|694.45|702.12|694.32|16
1655356760000|2022-06-16 05:19:20|702.32|694.52|702.46|694.66|702.54|694.74|702.19|694.39|18
1655356770000|2022-06-16 05:19:30|702.4|694.6|702.68|694.88|702.74|694.94|702.4|694.6|21
1655356780000|2022-06-16 05:19:40|702.61|694.81|702.74|694.94|702.74|694.94|702.46|694.66|11
1655356790000|2022-06-16 05:19:50|702.61|694.81|702.64|694.84|702.64|694.84|702.57|694.77|9
1655356800000|2022-06-16 05:20:00|702.65|694.85|702.66|694.86|702.67|694.87|702.51|694.71|11
1655356810000|2022-06-16 05:20:10|702.67|694.87|702.64|694.84|702.69|694.89|702.64|694.84|6
1655356820000|2022-06-16 05:20:20|702.62|694.82|702.42|694.62|702.62|694.82|702.38|694.58|22
1655356830000|2022-06-16 05:20:30|702.51|694.71|702.53|694.73|702.6|694.8|702.4|694.6|20
1655356840000|2022-06-16 05:20:40|702.49|694.69|703.38|695.58|703.4|695.6|702.39|694.59|21
1655356850000|2022-06-16 05:20:50|703.39|695.59|705.07|697.27|705.08|697.28|703.39|695.59|31
1655356860000|2022-06-16 05:21:00|705.12|697.32|705.06|697.26|705.18|697.38|704.96|697.16|22
1655356870000|2022-06-16 05:21:10|705.07|697.27|705.26|697.46|705.63|697.83|704.84|697.04|28
1655356880000|2022-06-16 05:21:20|705.24|697.44|704.79|696.99|705.27|697.47|704.55|696.75|21
1655356890000|2022-06-16 05:21:30|704.7|696.9|704.47|696.67|705.19|697.39|704.47|696.67|27
1655356900000|2022-06-16 05:21:40|704.39|696.59|704.57|696.77|704.66|696.86|704.39|696.59|26
1655356910000|2022-06-16 05:21:50|704.66|696.86|704.51|696.71|704.66|696.86|704.4|696.6|11
1655356920000|2022-06-16 05:22:00|704.5|696.7|704.58|696.78|704.75|696.95|704.5|696.7|17
1655356930000|2022-06-16 05:22:10|704.67|696.87|704.43|696.63|704.83|697.03|704.43|696.63|19
1655356940000|2022-06-16 05:22:20|704.44|696.64|704.77|696.97|704.9|697.1|704.43|696.63|16
1655356950000|2022-06-16 05:22:30|704.81|697.01|704.44|696.64|704.84|697.04|704.38|696.58|20
1655356960000|2022-06-16 05:22:40|704.45|696.65|704.46|696.66|704.47|696.67|704.39|696.59|11
1655356970000|2022-06-16 05:22:50|704.48|696.68|704.78|696.98|704.93|697.13|704.48|696.68|20
1655356980000|2022-06-16 05:23:00|704.79|696.99|704.68|696.88|704.9|697.1|704.67|696.87|22
1655356990000|2022-06-16 05:23:10|704.67|696.87|704.98|697.18|704.98|697.18|704.65|696.85|19
1655357000000|2022-06-16 05:23:20|705.03|697.23|704.74|696.94|705.04|697.24|704.73|696.93|12
1655357010000|2022-06-16 05:23:30|704.77|696.97|704.94|697.14|705.28|697.48|704.77|696.97|28
1655357020000|2022-06-16 05:23:40|704.96|697.16|705.05|697.25|705.08|697.28|704.93|697.13|22
1655357030000|2022-06-16 05:23:50|705.06|697.26|705.02|697.22|705.07|697.27|704.99|697.19|20
1655357040000|2022-06-16 05:24:00|705.01|697.21|704.98|697.18|705.02|697.22|704.78|696.98|15
1655357050000|2022-06-16 05:24:10|704.96|697.16|704.89|697.09|704.99|697.19|704.84|697.04|12
1655357060000|2022-06-16 05:24:20|704.76|696.96|704.78|696.98|704.83|697.03|704.7|696.9|13
1655357070000|2022-06-16 05:24:30|704.79|696.99|704.89|697.09|704.9|697.1|704.75|696.95|18
1655357080000|2022-06-16 05:24:40|704.9|697.1|705.01|697.21|705.27|697.47|704.71|696.91|13
1655357090000|2022-06-16 05:24:50|704.68|696.88|704.95|697.15|705.06|697.26|704.68|696.88|15
1655357100000|2022-06-16 05:25:00|704.91|697.11|705.33|697.53|705.84|698.04|704.91|697.11|28
1655357110000|2022-06-16 05:25:10|705.39|697.59|706.2|698.4|706.2|698.4|705.39|697.59|20
1655357120000|2022-06-16 05:25:20|706.23|698.43|705.46|697.66|706.23|698.43|705.46|697.66|25
1655357130000|2022-06-16 05:25:30|705.47|697.67|705.29|697.49|705.48|697.68|705.2|697.4|21
1655357140000|2022-06-16 05:25:40|705.3|697.5|705.38|697.58|705.75|697.95|705.23|697.43|16
1655357150000|2022-06-16 05:25:50|705.39|697.59|705.47|697.67|705.49|697.69|705.15|697.35|21
1655357160000|2022-06-16 05:26:00|705.9|698.1|705.66|697.86|706.11|698.31|705.37|697.57|23
1655357170000|2022-06-16 05:26:10|705.48|697.68|705.91|698.11|705.92|698.12|705.41|697.61|23
1655357180000|2022-06-16 05:26:20|705.92|698.12|705.95|698.15|706.28|698.48|705.83|698.03|23
1655357190000|2022-06-16 05:26:30|705.89|698.09|706|698.2|706.1|698.3|705.89|698.09|13
1655357200000|2022-06-16 05:26:40|705.97|698.17|705.88|698.08|706.29|698.49|705.7|697.9|16
1655357210000|2022-06-16 05:26:50|705.9|698.1|706.23|698.43|706.32|698.52|705.9|698.1|20
1655357220000|2022-06-16 05:27:00|706.26|698.46|706.29|698.49|706.41|698.61|706.17|698.37|20
1655357230000|2022-06-16 05:27:10|706.28|698.48|706.16|698.36|706.47|698.67|706.12|698.32|16
1655357240000|2022-06-16 05:27:20|706.17|698.37|705.87|698.07|706.29|698.49|705.87|698.07|11
1655357250000|2022-06-16 05:27:30|705.95|698.15|706.59|698.79|706.59|698.79|705.87|698.07|18
1655357260000|2022-06-16 05:27:40|706.62|698.82|707.29|699.49|707.8|700|706.62|698.82|18
1655357270000|2022-06-16 05:27:50|707.34|699.54|707.26|699.46|707.51|699.71|707.24|699.44|20
1655357280000|2022-06-16 05:28:00|707.27|699.47|707.17|699.37|707.33|699.53|707.17|699.37|14
1655357290000|2022-06-16 05:28:10|707.25|699.45|707.44|699.64|707.52|699.72|706.97|699.17|18
1655357300000|2022-06-16 05:28:20|707.42|699.62|707.94|700.14|707.94|700.14|707.31|699.51|26
1655357310000|2022-06-16 05:28:30|707.95|700.15|707.63|699.83|707.96|700.16|707.62|699.82|21
1655357320000|2022-06-16 05:28:40|707.65|699.85|707.48|699.68|707.65|699.85|707.39|699.59|16
1655357330000|2022-06-16 05:28:50|707.49|699.69|706.88|699.08|707.5|699.7|706.81|699.01|20
1655357340000|2022-06-16 05:29:00|706.87|699.07|706.41|698.61|706.87|699.07|706.38|698.58|14
1655357350000|2022-06-16 05:29:10|706.42|698.62|706.55|698.75|706.59|698.79|706.34|698.54|18
1655357360000|2022-06-16 05:29:20|706.44|698.64|706.52|698.72|706.54|698.74|706.44|698.64|10
1655357370000|2022-06-16 05:29:30|706.5|698.7|706.8|699|706.84|699.04|706.5|698.7|20
1655357380000|2022-06-16 05:29:40|706.74|698.94|706.76|698.96|706.85|699.05|706.6|698.8|16
1655357390000|2022-06-16 05:29:50|706.72|698.92|706.6|698.8|706.76|698.96|706.54|698.74|16
1655357400000|2022-06-16 05:30:00|706.61|698.81|705.76|697.96|706.69|698.89|705.76|697.96|25
1655357410000|2022-06-16 05:30:10|705.75|697.95|707.07|699.27|707.21|699.41|705.61|697.81|30
1655357420000|2022-06-16 05:30:20|707.3|699.5|707.93|700.13|707.98|700.18|707.17|699.37|22
1655357430000|2022-06-16 05:30:30|707.91|700.11|707.77|699.97|708.26|700.46|707.74|699.94|30
1655357440000|2022-06-16 05:30:40|707.96|700.16|707.95|700.15|708.21|700.41|707.79|699.99|23
1655357450000|2022-06-16 05:30:50|707.96|700.16|708.02|700.22|708.1|700.3|707.86|700.06|16
1655357460000|2022-06-16 05:31:00|707.8|700|707.36|699.56|707.93|700.13|707.34|699.54|19
1655357470000|2022-06-16 05:31:10|707.33|699.53|707.22|699.42|707.33|699.53|707.22|699.42|7
1655357480000|2022-06-16 05:31:20|707.07|699.27|706.76|698.96|707.07|699.27|706.66|698.86|22
1655357490000|2022-06-16 05:31:30|706.65|698.85|706.55|698.75|706.77|698.97|706.55|698.75|15
1655357500000|2022-06-16 05:31:40|706.58|698.78|706.61|698.81|706.76|698.96|706.56|698.76|12
1655357510000|2022-06-16 05:31:50|706.59|698.79|706.58|698.78|706.63|698.83|706.19|698.39|30
1655357520000|2022-06-16 05:32:00|706.63|698.83|706.84|699.04|706.87|699.07|706.61|698.81|17
1655357530000|2022-06-16 05:32:10|706.71|698.91|706.78|698.98|706.95|699.15|706.66|698.86|23
1655357540000|2022-06-16 05:32:20|706.85|699.05|706.69|698.89|706.86|699.06|706.69|698.89|15
1655357550000|2022-06-16 05:32:30|706.68|698.88|706.06|698.26|706.68|698.88|705.99|698.19|18
1655357560000|2022-06-16 05:32:40|706.04|698.24|706.08|698.28|706.08|698.28|705.89|698.09|16
1655357570000|2022-06-16 05:32:50|706.06|698.26|706.03|698.23|706.12|698.32|705.96|698.16|16
1655357580000|2022-06-16 05:33:00|706.12|698.32|705.9|698.1|706.12|698.32|705.74|697.94|11
1655357590000|2022-06-16 05:33:10|705.92|698.12|706.37|698.57|706.37|698.57|705.92|698.12|17
1655357600000|2022-06-16 05:33:20|706.38|698.58|707.38|699.58|707.48|699.68|706.38|698.58|19
1655357610000|2022-06-16 05:33:30|707.27|699.47|707.09|699.29|707.32|699.52|706.82|699.02|23
1655357620000|2022-06-16 05:33:40|707.15|699.35|707.16|699.36|707.17|699.37|707.15|699.35|4
1655357630000|2022-06-16 05:33:50|707.17|699.37|707.43|699.63|707.54|699.74|707.11|699.31|22
1655357640000|2022-06-16 05:34:00|707.45|699.65|707.34|699.54|707.46|699.66|707.3|699.5|14
1655357650000|2022-06-16 05:34:10|707.33|699.53|707.21|699.41|707.36|699.56|707.19|699.39|25
1655357660000|2022-06-16 05:34:20|707.19|699.39|707.28|699.48|707.33|699.53|707.19|699.39|14
1655357670000|2022-06-16 05:34:30|707.29|699.49|707.28|699.48|707.3|699.5|707.25|699.45|10
1655357680000|2022-06-16 05:34:40|707.27|699.47|707.31|699.51|707.58|699.78|707.27|699.47|17
1655357690000|2022-06-16 05:34:50|707.2|699.4|707.19|699.39|707.28|699.48|707|699.2|16
1655357700000|2022-06-16 05:35:00|707.13|699.33|707.14|699.34|707.48|699.68|707.13|699.33|19
1655357710000|2022-06-16 05:35:10|707.27|699.47|706.29|698.49|707.34|699.54|706.27|698.47|29
1655357720000|2022-06-16 05:35:20|706.28|698.48|706.32|698.52|706.47|698.67|706.26|698.46|23
1655357730000|2022-06-16 05:35:30|706.33|698.53|706.3|698.5|706.47|698.67|706.27|698.47|28
1655357740000|2022-06-16 05:35:40|706.29|698.49|706.31|698.51|706.4|698.6|706.1|698.3|28
1655357750000|2022-06-16 05:35:50|706.38|698.58|706.34|698.54|706.54|698.74|706.32|698.52|22
1655357760000|2022-06-16 05:36:00|706.35|698.55|706.21|698.41|706.49|698.69|706.21|698.41|24
1655357770000|2022-06-16 05:36:10|706.27|698.47|706.11|698.31|706.27|698.47|705.42|697.62|20
1655357780000|2022-06-16 05:36:20|706.06|698.26|705.9|698.1|706.06|698.26|705.89|698.09|5
1655357790000|2022-06-16 05:36:30|706.01|698.21|706.5|698.7|706.5|698.7|706.01|698.21|19
1655357800000|2022-06-16 05:36:40|706.38|698.58|705.87|698.07|706.38|698.58|705.83|698.03|20
1655357810000|2022-06-16 05:36:50|705.88|698.08|706.03|698.23|706.04|698.24|705.88|698.08|11
1655357820000|2022-06-16 05:37:00|706.1|698.3|705.91|698.11|706.12|698.32|705.75|697.95|17
1655357830000|2022-06-16 05:37:10|705.92|698.12|705.82|698.02|706|698.2|705.82|698.02|20
1655357840000|2022-06-16 05:37:20|705.91|698.11|706.5|698.7|706.5|698.7|705.89|698.09|24
1655357850000|2022-06-16 05:37:30|706.49|698.69|706.47|698.67|706.58|698.78|706.37|698.57|18
1655357860000|2022-06-16 05:37:40|706.35|698.55|706.53|698.73|706.53|698.73|706.34|698.54|18
1655357870000|2022-06-16 05:37:50|706.58|698.78|706.32|698.52|706.63|698.83|706.07|698.27|25
1655357880000|2022-06-16 05:38:00|706.21|698.41|706.22|698.42|706.29|698.49|706.17|698.37|21
1655357890000|2022-06-16 05:38:10|706.27|698.47|705.34|697.54|706.27|698.47|705.34|697.54|32
1655357900000|2022-06-16 05:38:20|705.35|697.55|705.87|698.07|706.02|698.22|705.35|697.55|20
1655357910000|2022-06-16 05:38:30|705.8|698|705.47|697.67|705.94|698.14|705.47|697.67|23
1655357920000|2022-06-16 05:38:40|705.41|697.61|705.65|697.85|706|698.2|705.28|697.48|22
1655357930000|2022-06-16 05:38:50|705.67|697.87|706.48|698.68|706.48|698.68|705.67|697.87|27
1655357940000|2022-06-16 05:39:00|706.54|698.74|705.89|698.09|706.6|698.8|705.89|698.09|30
1655357950000|2022-06-16 05:39:10|705.91|698.11|706.54|698.74|706.57|698.77|705.91|698.11|26
1655357960000|2022-06-16 05:39:20|706.56|698.76|706.45|698.65|706.67|698.87|706.4|698.6|20
1655357970000|2022-06-16 05:39:30|706.46|698.66|706.25|698.45|706.46|698.66|705.86|698.06|22
1655357980000|2022-06-16 05:39:40|706.24|698.44|705.68|697.88|706.46|698.66|705.28|697.48|23
1655357990000|2022-06-16 05:39:50|705.66|697.86|705.63|697.83|705.95|698.15|705.34|697.54|19
1655358000000|2022-06-16 05:40:00|705.61|697.81|705.27|697.47|705.61|697.81|705.18|697.38|27
1655358010000|2022-06-16 05:40:10|705.26|697.46|704.27|696.47|705.37|697.57|704.27|696.47|21
1655358020000|2022-06-16 05:40:20|704.19|696.39|703.23|695.43|704.19|696.39|703.12|695.32|32
1655358030000|2022-06-16 05:40:30|703.01|695.21|702.92|695.12|703.18|695.38|702.84|695.04|24
1655358040000|2022-06-16 05:40:40|702.93|695.13|703.16|695.36|703.43|695.63|702.86|695.06|32
1655358050000|2022-06-16 05:40:50|703.86|696.06|702.94|695.14|703.86|696.06|702.94|695.14|24
1655358060000|2022-06-16 05:41:00|702.96|695.16|703.15|695.35|703.23|695.43|702.77|694.97|22
1655358070000|2022-06-16 05:41:10|703.18|695.38|703.25|695.45|703.31|695.51|702.85|695.05|18
1655358080000|2022-06-16 05:41:20|703.23|695.43|703.33|695.53|703.34|695.54|703.08|695.28|19
1655358090000|2022-06-16 05:41:30|703.38|695.58|703.37|695.57|703.38|695.58|702.92|695.12|20
1655358100000|2022-06-16 05:41:40|703.33|695.53|703.65|695.85|703.67|695.87|703.08|695.28|26
1655358110000|2022-06-16 05:41:50|703.44|695.64|704.15|696.35|704.15|696.35|703.26|695.46|25
1655358120000|2022-06-16 05:42:00|704.02|696.22|703.45|695.65|704.05|696.25|703.23|695.43|18
1655358130000|2022-06-16 05:42:10|703.46|695.66|703.29|695.49|703.46|695.66|703.19|695.39|30
1655358140000|2022-06-16 05:42:20|703.25|695.45|703.27|695.47|703.37|695.57|703.15|695.35|23
1655358150000|2022-06-16 05:42:30|703.24|695.44|703.93|696.13|703.93|696.13|703.24|695.44|26
1655358160000|2022-06-16 05:42:40|703.98|696.18|704.23|696.43|704.23|696.43|703.72|695.92|23
1655358170000|2022-06-16 05:42:50|704.25|696.45|703.99|696.19|704.25|696.45|703.92|696.12|19
1655358180000|2022-06-16 05:43:00|704.13|696.33|703.99|696.19|704.13|696.33|703.9|696.1|19
1655358190000|2022-06-16 05:43:10|703.98|696.18|703.79|695.99|704.24|696.44|703.51|695.71|29
1655358200000|2022-06-16 05:43:20|703.8|696|702.98|695.18|703.85|696.05|702.98|695.18|22
1655358210000|2022-06-16 05:43:30|703.04|695.24|702.3|694.5|703.13|695.33|702.28|694.48|26
1655358220000|2022-06-16 05:43:40|702.35|694.55|702.37|694.57|702.41|694.61|702.21|694.41|19
1655358230000|2022-06-16 05:43:50|702.36|694.56|701.42|693.62|702.44|694.64|701.37|693.57|31
1655358240000|2022-06-16 05:44:00|701.78|693.98|701.63|693.83|701.97|694.17|701.53|693.73|23
1655358250000|2022-06-16 05:44:10|701.73|693.93|701.67|693.87|701.73|693.93|701.39|693.59|21
1655358260000|2022-06-16 05:44:20|701.65|693.85|701.47|693.67|701.79|693.99|701.39|693.59|23
1655358270000|2022-06-16 05:44:30|701.37|693.57|701.41|693.61|701.6|693.8|701.29|693.49|25
1655358280000|2022-06-16 05:44:40|701.3|693.5|701.52|693.72|701.52|693.72|701.24|693.44|21
1655358290000|2022-06-16 05:44:50|701.5|693.7|701.4|693.6|701.87|694.07|701.34|693.54|20
1655358300000|2022-06-16 05:45:00|701.47|693.67|701.87|694.07|701.88|694.08|701.38|693.58|28
1655358310000|2022-06-16 05:45:10|701.85|694.05|701.91|694.11|702.14|694.34|701.59|693.79|27
1655358320000|2022-06-16 05:45:20|701.84|694.04|701.99|694.19|702|694.2|701.56|693.76|24
1655358330000|2022-06-16 05:45:30|702|694.2|701.9|694.1|702.07|694.27|701.86|694.06|17
1655358340000|2022-06-16 05:45:40|701.89|694.09|702.32|694.52|702.32|694.52|701.78|693.98|20
1655358350000|2022-06-16 05:45:50|702.29|694.49|702.13|694.33|702.35|694.55|702.05|694.25|17
1655358360000|2022-06-16 05:46:00|702.12|694.32|702.27|694.47|702.34|694.54|701.95|694.15|15
1655358370000|2022-06-16 05:46:10|702.29|694.49|702.15|694.35|702.45|694.65|701.79|693.99|26
1655358380000|2022-06-16 05:46:20|702.16|694.36|701.37|693.57|702.19|694.39|701.33|693.53|28
1655358390000|2022-06-16 05:46:30|701.34|693.54|701.15|693.35|701.34|693.54|701.14|693.34|21
1655358400000|2022-06-16 05:46:40|701.28|693.48|700.36|692.56|701.28|693.48|700.36|692.56|14
1655358410000|2022-06-16 05:46:50|700.46|692.66|699.51|691.71|700.46|692.66|699.51|691.71|31
1655358420000|2022-06-16 05:47:00|699.48|691.68|698.25|690.45|699.48|691.68|698.23|690.43|30
1655358430000|2022-06-16 05:47:10|698.29|690.49|699.28|691.48|699.41|691.61|698.29|690.49|31
1655358440000|2022-06-16 05:47:20|699.27|691.47|698.81|691.01|699.27|691.47|698.79|690.99|15
1655358450000|2022-06-16 05:47:30|698.79|690.99|699.04|691.24|699.19|691.39|698.63|690.83|23
1655358460000|2022-06-16 05:47:40|699.05|691.25|698.67|690.87|699.05|691.25|698.65|690.85|23
1655358470000|2022-06-16 05:47:50|698.69|690.89|699.07|691.27|699.24|691.44|698.69|690.89|24
1655358480000|2022-06-16 05:48:00|699.08|691.28|698.86|691.06|699.16|691.36|698.7|690.9|25
1655358490000|2022-06-16 05:48:10|699.21|691.41|698.98|691.18|699.33|691.53|698.82|691.02|27
1655358500000|2022-06-16 05:48:20|699.11|691.31|699.2|691.4|699.24|691.44|699.07|691.27|23
1655358510000|2022-06-16 05:48:30|699.23|691.43|699.17|691.37|699.3|691.5|699.13|691.33|19
1655358520000|2022-06-16 05:48:40|699.18|691.38|698.96|691.16|699.29|691.49|698.92|691.12|24
1655358530000|2022-06-16 05:48:50|698.97|691.17|698.55|690.75|698.97|691.17|698.42|690.62|24
1655358540000|2022-06-16 05:49:00|698.56|690.76|699.1|691.3|699.1|691.3|698.56|690.76|23
1655358550000|2022-06-16 05:49:10|699.06|691.26|698.62|690.82|699.06|691.26|698.57|690.77|26
1655358560000|2022-06-16 05:49:20|698.72|690.92|698.15|690.35|698.75|690.95|698.15|690.35|23
1655358570000|2022-06-16 05:49:30|698.11|690.31|698.17|690.37|698.35|690.55|698.1|690.3|18
1655358580000|2022-06-16 05:49:40|698.12|690.32|697.71|689.91|698.12|690.32|697.71|689.91|28
1655358590000|2022-06-16 05:49:50|697.72|689.92|697.35|689.55|697.85|690.05|697.35|689.55|23
1655358600000|2022-06-16 05:50:00|697.33|689.53|696.77|688.97|697.34|689.54|696.76|688.96|23
1655358610000|2022-06-16 05:50:10|696.76|688.96|696.72|688.92|696.79|688.99|696.68|688.88|21
1655358620000|2022-06-16 05:50:20|696.73|688.93|696.38|688.58|696.92|689.12|696.38|688.58|23
1655358630000|2022-06-16 05:50:30|696.37|688.57|696.27|688.47|696.42|688.62|695.92|688.12|18
1655358640000|2022-06-16 05:50:40|696.25|688.45|696.27|688.47|696.32|688.52|696.25|688.45|3
1655358650000|2022-06-16 05:50:50|696.28|688.48|696.1|688.3|696.28|688.48|696.03|688.23|9
1655358660000|2022-06-16 05:51:00|696.14|688.34|696.09|688.29|696.24|688.44|696.09|688.29|4
1655358670000|2022-06-16 05:51:10|696.1|688.3|696.14|688.34|696.36|688.56|695.98|688.18|14
1655358680000|2022-06-16 05:51:20|696.06|688.26|695.41|687.61|696.06|688.26|695.41|687.61|15
1655358690000|2022-06-16 05:51:30|695.4|687.6|695.28|687.48|695.4|687.6|695.27|687.47|19
1655358700000|2022-06-16 05:51:40|695.27|687.47|695.45|687.65|695.45|687.65|695.25|687.45|28
1655358710000|2022-06-16 05:51:50|695.41|687.61|695.3|687.5|695.5|687.7|695.26|687.46|25
1655358720000|2022-06-16 05:52:00|695.25|687.45|695.63|687.83|695.73|687.93|695.25|687.45|24
1655358730000|2022-06-16 05:52:10|695.49|687.69|695.28|687.48|695.63|687.83|695.26|687.46|27
1655358740000|2022-06-16 05:52:20|695.31|687.51|695.02|687.22|695.37|687.57|694.83|687.03|18
1655358750000|2022-06-16 05:52:30|695.03|687.23|695.07|687.27|695.12|687.32|694.79|686.99|17
1655358760000|2022-06-16 05:52:40|695.08|687.28|695.03|687.23|695.08|687.28|694.91|687.11|12
1655358770000|2022-06-16 05:52:50|694.98|687.18|694.78|686.98|695.04|687.24|694.78|686.98|14
1655358780000|2022-06-16 05:53:00|694.73|686.93|694.96|687.16|694.97|687.17|694.68|686.88|17
1655358790000|2022-06-16 05:53:10|694.87|687.07|694.98|687.18|694.98|687.18|694.87|687.07|12
1655358800000|2022-06-16 05:53:20|694.96|687.16|694.38|686.58|694.96|687.16|694.36|686.56|16
1655358810000|2022-06-16 05:53:30|694.37|686.57|693.38|685.58|694.43|686.63|693.38|685.58|27
1655358820000|2022-06-16 05:53:40|693.34|685.54|693.36|685.56|693.43|685.63|693.27|685.47|20
1655358830000|2022-06-16 05:53:50|693.4|685.6|693.18|685.38|693.45|685.65|693.18|685.38|16
1655358840000|2022-06-16 05:54:00|693.26|685.46|693.3|685.5|693.39|685.59|693.26|685.46|19
1655358850000|2022-06-16 05:54:10|693.35|685.55|693.39|685.59|693.39|685.59|693.28|685.48|22
1655358860000|2022-06-16 05:54:20|693.41|685.61|693.41|685.61|693.75|685.95|693.31|685.51|19
1655358870000|2022-06-16 05:54:30|693.42|685.62|693.42|685.62|693.5|685.7|693.13|685.33|25
1655358880000|2022-06-16 05:54:40|693.4|685.6|693.3|685.5|693.49|685.69|693.18|685.38|24
1655358890000|2022-06-16 05:54:50|693.25|685.45|692.44|684.64|693.3|685.5|692.37|684.57|24
1655358900000|2022-06-16 05:55:00|692.46|684.66|693.07|685.27|693.38|685.58|692.38|684.58|33
1655358910000|2022-06-16 05:55:10|693.08|685.28|693.59|685.79|693.98|686.18|693.06|685.26|31
1655358920000|2022-06-16 05:55:20|693.61|685.81|693.43|685.63|693.78|685.98|693.4|685.6|24
1655358930000|2022-06-16 05:55:30|693.44|685.64|693.57|685.77|693.94|686.14|693.44|685.64|24
1655358940000|2022-06-16 05:55:40|693.56|685.76|693.38|685.58|693.56|685.76|693.2|685.4|22
1655358950000|2022-06-16 05:55:50|693.35|685.55|692.78|684.98|693.35|685.55|692.72|684.92|27
1655358960000|2022-06-16 05:56:00|693.04|685.24|693.18|685.38|693.18|685.38|692.99|685.19|15
1655358970000|2022-06-16 05:56:10|693.28|685.48|692.97|685.17|693.28|685.48|692.92|685.12|16
1655358980000|2022-06-16 05:56:20|692.91|685.11|693.09|685.29|693.33|685.53|692.91|685.11|18
1655358990000|2022-06-16 05:56:30|693.1|685.3|693.26|685.46|693.26|685.46|693.07|685.27|13
1655359000000|2022-06-16 05:56:40|693.23|685.43|693.23|685.43|693.26|685.46|693.09|685.29|11
1655359010000|2022-06-16 05:56:50|693.18|685.38|693.3|685.5|693.33|685.53|693.04|685.24|6
1655359020000|2022-06-16 05:57:00|693.29|685.49|693.45|685.65|693.46|685.66|693.29|685.49|13
1655359030000|2022-06-16 05:57:10|693.48|685.68|693.64|685.84|693.81|686.01|693.48|685.68|15
1655359040000|2022-06-16 05:57:20|693.61|685.81|694.12|686.32|694.15|686.35|693.55|685.75|23
1655359050000|2022-06-16 05:57:30|694.25|686.45|694.66|686.86|694.67|686.87|693.85|686.05|24
1655359060000|2022-06-16 05:57:40|694.61|686.81|693.84|686.04|694.61|686.81|693.84|686.04|28
1655359070000|2022-06-16 05:57:50|693.76|685.96|693.83|686.03|694|686.2|693.35|685.55|17
1655359080000|2022-06-16 05:58:00|693.94|686.14|693.99|686.19|693.99|686.19|693.8|686|21
1655359090000|2022-06-16 05:58:10|693.93|686.13|693.33|685.53|693.98|686.18|693.3|685.5|20
1655359100000|2022-06-16 05:58:20|693.32|685.52|693.4|685.6|693.43|685.63|693.12|685.32|17
1655359110000|2022-06-16 05:58:30|693.29|685.49|692.59|684.79|693.29|685.49|692.44|684.64|22
1655359120000|2022-06-16 05:58:40|692.5|684.7|692.7|684.9|692.7|684.9|692.32|684.52|26
1655359130000|2022-06-16 05:58:50|692.67|684.87|692.59|684.79|692.73|684.93|692.57|684.77|25
1655359140000|2022-06-16 05:59:00|692.63|684.83|692.54|684.74|693.12|685.32|692.5|684.7|22
1655359150000|2022-06-16 05:59:10|692.29|684.49|692.7|684.9|692.76|684.96|692.29|684.49|21
1655359160000|2022-06-16 05:59:20|692.69|684.89|692.68|684.88|692.81|685.01|692.68|684.88|25
1655359170000|2022-06-16 05:59:30|692.72|684.92|693.3|685.5|693.78|685.98|692.72|684.92|27
1655359180000|2022-06-16 05:59:40|693.37|685.57|693.75|685.95|693.91|686.11|693.37|685.57|30
1655359190000|2022-06-16 05:59:50|693.76|685.96|693.89|686.09|694|686.2|693.69|685.89|26
1655359200000|2022-06-16 06:00:00|693.9|686.1|693.77|685.97|693.9|686.1|693.31|685.51|33
1655359210000|2022-06-16 06:00:10|693.57|685.77|693.61|685.81|693.85|686.05|693.49|685.69|22
1655359220000|2022-06-16 06:00:20|693.62|685.82|693.69|685.89|693.69|685.89|693.45|685.65|22
1655359230000|2022-06-16 06:00:30|693.6|685.8|694.3|686.5|694.3|686.5|693.6|685.8|24
1655359240000|2022-06-16 06:00:40|694.34|686.54|694.37|686.57|694.37|686.57|694.26|686.46|21
1655359250000|2022-06-16 06:00:50|694.5|686.7|694.25|686.45|694.62|686.82|693.9|686.1|24
1655359260000|2022-06-16 06:01:00|694.2|686.4|694.46|686.66|694.52|686.72|694.2|686.4|20
1655359270000|2022-06-16 06:01:10|694.48|686.68|694.65|686.85|694.9|687.1|694.46|686.66|24
1655359280000|2022-06-16 06:01:20|694.69|686.89|694.9|687.1|694.94|687.14|694.65|686.85|20
1655359290000|2022-06-16 06:01:30|694.98|687.18|694.94|687.14|695|687.2|694.79|686.99|23
1655359300000|2022-06-16 06:01:40|694.91|687.11|695.33|687.53|695.52|687.72|694.91|687.11|24
1655359310000|2022-06-16 06:01:50|695.3|687.5|694.84|687.04|695.32|687.52|694.83|687.03|23
1655359320000|2022-06-16 06:02:00|694.85|687.05|694.81|687.01|695.03|687.23|694.77|686.97|19
1655359330000|2022-06-16 06:02:10|694.79|686.99|694.43|686.63|694.79|686.99|694.37|686.57|24
1655359340000|2022-06-16 06:02:20|694.44|686.64|694.38|686.58|694.82|687.02|694.27|686.47|24
1655359350000|2022-06-16 06:02:30|694.43|686.63|694.27|686.47|694.43|686.63|694.27|686.47|14
1655359360000|2022-06-16 06:02:40|694.31|686.51|693.84|686.04|694.31|686.51|693.84|686.04|16
1655359370000|2022-06-16 06:02:50|693.81|686.01|693.79|685.99|693.81|686.01|693.76|685.96|13
1655359380000|2022-06-16 06:03:00|693.78|685.98|694.22|686.42|694.47|686.67|693.74|685.94|21
1655359390000|2022-06-16 06:03:10|694.23|686.43|695.39|687.59|695.45|687.65|694.23|686.43|27
1655359400000|2022-06-16 06:03:20|695.34|687.54|695.33|687.53|695.4|687.6|695.3|687.5|15
1655359410000|2022-06-16 06:03:30|695.35|687.55|696.07|688.27|696.07|688.27|695.32|687.52|18
1655359420000|2022-06-16 06:03:40|696.06|688.26|695.05|687.25|696.1|688.3|695|687.2|29
1655359430000|2022-06-16 06:03:50|695.02|687.22|694.84|687.04|695.05|687.25|694.83|687.03|10
1655359440000|2022-06-16 06:04:00|694.91|687.11|695.07|687.27|695.07|687.27|694.77|686.97|21
1655359450000|2022-06-16 06:04:10|695.08|687.28|695.46|687.66|695.54|687.74|695.05|687.25|17
1655359460000|2022-06-16 06:04:20|695.44|687.64|695.25|687.45|695.44|687.64|695.18|687.38|21
1655359470000|2022-06-16 06:04:30|695.24|687.44|694.73|686.93|695.31|687.51|694.72|686.92|11
1655359480000|2022-06-16 06:04:40|694.74|686.94|694.8|687|694.8|687|694.72|686.92|8
1655359490000|2022-06-16 06:04:50|694.78|686.98|694.22|686.42|694.79|686.99|694.22|686.42|19
1655359500000|2022-06-16 06:05:00|694.23|686.43|694.28|686.48|694.43|686.63|694.21|686.41|20
1655359510000|2022-06-16 06:05:10|694.29|686.49|694.29|686.49|694.35|686.55|694.22|686.42|16
1655359520000|2022-06-16 06:05:20|694.25|686.45|694.79|686.99|694.94|687.14|694.25|686.45|26
1655359530000|2022-06-16 06:05:30|694.83|687.03|694.9|687.1|694.99|687.19|694.72|686.92|25
1655359540000|2022-06-16 06:05:40|694.7|686.9|694.36|686.56|694.74|686.94|694.36|686.56|21
1655359550000|2022-06-16 06:05:50|694.37|686.57|694.34|686.54|694.37|686.57|694.29|686.49|15
1655359560000|2022-06-16 06:06:00|694.35|686.55|694.94|687.14|694.94|687.14|694.35|686.55|18
1655359570000|2022-06-16 06:06:10|694.97|687.17|696.79|688.99|696.79|688.99|694.97|687.17|26
1655359580000|2022-06-16 06:06:20|696.78|688.98|696.33|688.53|696.83|689.03|696.14|688.34|25
1655359590000|2022-06-16 06:06:30|696.26|688.46|696.68|688.88|697.38|689.58|696.26|688.46|19
1655359600000|2022-06-16 06:06:40|696.65|688.85|696.79|688.99|696.81|689.01|696.62|688.82|9
1655359610000|2022-06-16 06:06:50|696.81|689.01|696.53|688.73|696.81|689.01|696.53|688.73|13
1655359620000|2022-06-16 06:07:00|696.61|688.81|696.66|688.86|696.68|688.88|696.52|688.72|19
1655359630000|2022-06-16 06:07:10|696.67|688.87|696.72|688.92|696.76|688.96|696.61|688.81|23
1655359640000|2022-06-16 06:07:20|696.7|688.9|696.2|688.4|696.79|688.99|695.86|688.06|29
1655359650000|2022-06-16 06:07:30|696.16|688.36|696.08|688.28|696.21|688.41|695.73|687.93|26
1655359660000|2022-06-16 06:07:40|696.1|688.3|695.7|687.9|696.22|688.42|695.45|687.65|22
1655359670000|2022-06-16 06:07:50|695.68|687.88|695.31|687.51|695.91|688.11|695.28|687.48|22
1655359680000|2022-06-16 06:08:00|695.3|687.5|695.64|687.84|695.8|688|695.3|687.5|26
1655359690000|2022-06-16 06:08:10|695.63|687.83|695.79|687.99|695.81|688.01|695.48|687.68|26
1655359700000|2022-06-16 06:08:20|695.7|687.9|695.78|687.98|695.83|688.03|695.66|687.86|20
1655359710000|2022-06-16 06:08:30|695.79|687.99|696|688.2|696.17|688.37|695.6|687.8|27
1655359720000|2022-06-16 06:08:40|696.03|688.23|695.63|687.83|696.17|688.37|695.35|687.55|22
1655359730000|2022-06-16 06:08:50|695.33|687.53|695.31|687.51|695.98|688.18|695.26|687.46|26
1655359740000|2022-06-16 06:09:00|695.22|687.42|695.96|688.16|696|688.2|695.15|687.35|29
1655359750000|2022-06-16 06:09:10|695.97|688.17|696.77|688.97|696.77|688.97|695.89|688.09|30
1655359760000|2022-06-16 06:09:20|696.57|688.77|696.69|688.89|697.3|689.5|696.57|688.77|34
1655359770000|2022-06-16 06:09:30|696.4|688.6|696.3|688.5|696.51|688.71|696.27|688.47|25
1655359780000|2022-06-16 06:09:40|696.31|688.51|696.27|688.47|696.48|688.68|696.26|688.46|20
1655359790000|2022-06-16 06:09:50|696.26|688.46|696.44|688.64|696.52|688.72|695.75|687.95|23
1655359800000|2022-06-16 06:10:00|696.41|688.61|696.62|688.82|696.64|688.84|696.31|688.51|23
1655359810000|2022-06-16 06:10:10|696.67|688.87|696.44|688.64|696.88|689.08|696.37|688.57|24
1655359820000|2022-06-16 06:10:20|696.45|688.65|695.9|688.1|696.53|688.73|695.87|688.07|25
1655359830000|2022-06-16 06:10:30|695.99|688.19|695.29|687.49|696|688.2|695.03|687.23|28
1655359840000|2022-06-16 06:10:40|695.31|687.51|695.15|687.35|695.4|687.6|695.08|687.28|23
1655359850000|2022-06-16 06:10:50|695.16|687.36|695.15|687.35|695.44|687.64|695.07|687.27|24
1655359860000|2022-06-16 06:11:00|695.14|687.34|695.59|687.79|695.63|687.83|695.09|687.29|31
1655359870000|2022-06-16 06:11:10|695.52|687.72|695.31|687.51|695.9|688.1|695.14|687.34|23
1655359880000|2022-06-16 06:11:20|695.3|687.5|694.65|686.85|695.38|687.58|694.65|686.85|24
1655359890000|2022-06-16 06:11:30|694.95|687.15|694.04|686.24|694.95|687.15|693.88|686.08|31
1655359900000|2022-06-16 06:11:40|693.87|686.07|694.59|686.79|694.59|686.79|693.87|686.07|26
1655359910000|2022-06-16 06:11:50|694.49|686.69|694.16|686.36|694.71|686.91|694|686.2|27
1655359920000|2022-06-16 06:12:00|694.21|686.41|693.35|685.55|694.38|686.58|693.35|685.55|25
1655359930000|2022-06-16 06:12:10|693.34|685.54|692.99|685.19|693.34|685.54|692.65|684.85|22
1655359940000|2022-06-16 06:12:20|692.98|685.18|692.18|684.38|692.98|685.18|691.73|683.93|27
1655359950000|2022-06-16 06:12:30|692.15|684.35|692.66|684.86|692.73|684.93|692|684.2|29
1655359960000|2022-06-16 06:12:40|692.67|684.87|692.83|685.03|692.94|685.14|692.65|684.85|25
1655359970000|2022-06-16 06:12:50|692.82|685.02|692.86|685.06|692.99|685.19|692.69|684.89|20
1655359980000|2022-06-16 06:13:00|692.85|685.05|692.48|684.68|692.93|685.13|692.48|684.68|21
1655359990000|2022-06-16 06:13:10|692.47|684.67|692.72|684.92|692.72|684.92|692.47|684.67|24
1655360000000|2022-06-16 06:13:20|692.67|684.87|692.86|685.06|692.86|685.06|692.59|684.79|21
1655360010000|2022-06-16 06:13:30|692.85|685.05|693.6|685.8|693.72|685.92|692.85|685.05|25
1655360020000|2022-06-16 06:13:40|693.63|685.83|693.33|685.53|693.95|686.15|693.07|685.27|25
1655360030000|2022-06-16 06:13:50|693|685.2|692.75|684.95|693.25|685.45|692.72|684.92|22
1655360040000|2022-06-16 06:14:00|692.8|685|692.78|684.98|692.81|685.01|692.3|684.5|20
1655360050000|2022-06-16 06:14:10|692.77|684.97|692.83|685.03|692.94|685.14|692.64|684.84|22
1655360060000|2022-06-16 06:14:20|692.84|685.04|692.86|685.06|692.96|685.16|692.71|684.91|23
1655360070000|2022-06-16 06:14:30|692.85|685.05|692.44|684.64|692.85|685.05|691.9|684.1|23
1655360080000|2022-06-16 06:14:40|692.59|684.79|692.18|684.38|692.59|684.79|692.18|684.38|16
1655360090000|2022-06-16 06:14:50|692.14|684.34|691.78|683.98|692.18|684.38|691.78|683.98|14
1655360100000|2022-06-16 06:15:00|691.8|684|691.83|684.03|691.85|684.05|691.8|684|13
1655360110000|2022-06-16 06:15:10|691.85|684.05|692.23|684.43|692.27|684.47|691.85|684.05|14
1655360120000|2022-06-16 06:15:20|692.15|684.35|692.61|684.81|692.69|684.89|691.93|684.13|27
1655360130000|2022-06-16 06:15:30|692.6|684.8|692.52|684.72|692.64|684.84|692.41|684.61|21
1655360140000|2022-06-16 06:15:40|692.59|684.79|692.52|684.72|692.59|684.79|692.48|684.68|18
1655360150000|2022-06-16 06:15:50|692.49|684.69|692.01|684.21|692.58|684.78|691.9|684.1|24
1655360160000|2022-06-16 06:16:00|692.02|684.22|692.35|684.55|692.47|684.67|692.02|684.22|21
1655360170000|2022-06-16 06:16:10|692.34|684.54|692.91|685.11|692.96|685.16|692.13|684.33|20
1655360180000|2022-06-16 06:16:20|692.92|685.12|693.05|685.25|693.21|685.41|692.89|685.09|22
1655360190000|2022-06-16 06:16:30|693.07|685.27|692.68|684.88|693.41|685.61|692.65|684.85|22
1655360200000|2022-06-16 06:16:40|692.69|684.89|692.98|685.18|693.45|685.65|692.56|684.76|27
1655360210000|2022-06-16 06:16:50|692.97|685.17|693.05|685.25|693.29|685.49|692.63|684.83|24
1655360220000|2022-06-16 06:17:00|693.18|685.38|692.37|684.57|693.26|685.46|692.37|684.57|25
1655360230000|2022-06-16 06:17:10|692.35|684.55|692.25|684.45|692.43|684.63|692.18|684.38|21
1655360240000|2022-06-16 06:17:20|692.22|684.42|692.2|684.4|692.31|684.51|692|684.2|22
1655360250000|2022-06-16 06:17:30|692.15|684.35|692.37|684.57|692.41|684.61|692.06|684.26|26
1655360260000|2022-06-16 06:17:40|692.36|684.56|692.43|684.63|692.59|684.79|692.32|684.52|18
1655360270000|2022-06-16 06:17:50|692.45|684.65|692.22|684.42|692.55|684.75|692.22|684.42|27
1655360280000|2022-06-16 06:18:00|692.21|684.41|692.06|684.26|692.21|684.41|691.93|684.13|9
1655360290000|2022-06-16 06:18:10|692.05|684.25|691.92|684.12|692.05|684.25|691.91|684.11|13
1655360300000|2022-06-16 06:18:20|691.94|684.14|691.95|684.15|691.95|684.15|691.92|684.12|18
1655360310000|2022-06-16 06:18:30|691.93|684.13|692.3|684.5|692.5|684.7|691.93|684.13|23
1655360320000|2022-06-16 06:18:40|692.32|684.52|693.09|685.29|693.1|685.3|692.25|684.45|25
1655360330000|2022-06-16 06:18:50|693.1|685.3|693.37|685.57|693.45|685.65|692.99|685.19|23
1655360340000|2022-06-16 06:19:00|693.11|685.31|692.43|684.63|693.38|685.58|692.35|684.55|30
1655360350000|2022-06-16 06:19:10|692.4|684.6|692.69|684.89|692.77|684.97|692.22|684.42|20
1655360360000|2022-06-16 06:19:20|692.67|684.87|692.76|684.96|692.94|685.14|692.64|684.84|27
1655360370000|2022-06-16 06:19:30|692.75|684.95|692.67|684.87|692.89|685.09|692.67|684.87|24
1655360380000|2022-06-16 06:19:40|692.66|684.86|693.1|685.3|693.1|685.3|692.17|684.37|29
1655360390000|2022-06-16 06:19:50|693.12|685.32|693.12|685.32|693.37|685.57|692.96|685.16|28
1655360400000|2022-06-16 06:20:00|693.11|685.31|692.71|684.91|693.11|685.31|692.57|684.77|26
1655360410000|2022-06-16 06:20:10|692.68|684.88|693.38|685.58|693.51|685.71|692.66|684.86|26
1655360420000|2022-06-16 06:20:20|693.43|685.63|693.81|686.01|694.01|686.21|693.34|685.54|25
1655360430000|2022-06-16 06:20:30|693.8|686|694.09|686.29|694.19|686.39|693.79|685.99|21
1655360440000|2022-06-16 06:20:40|694.13|686.33|694.11|686.31|694.22|686.42|694|686.2|23
1655360450000|2022-06-16 06:20:50|694.1|686.3|694|686.2|694.18|686.38|693.83|686.03|21
1655360460000|2022-06-16 06:21:00|693.9|686.1|694.1|686.3|694.17|686.37|693.9|686.1|17
1655360470000|2022-06-16 06:21:10|693.95|686.15|694.14|686.34|694.25|686.45|693.83|686.03|22
1655360480000|2022-06-16 06:21:20|694.15|686.35|694.16|686.36|694.17|686.37|693.83|686.03|28
1655360490000|2022-06-16 06:21:30|694.1|686.3|693.91|686.11|694.19|686.39|693.91|686.11|17
1655360500000|2022-06-16 06:21:40|693.81|686.01|693.96|686.16|694.07|686.27|693.67|685.87|26
1655360510000|2022-06-16 06:21:50|693.79|685.99|693.67|685.87|693.99|686.19|693.67|685.87|23
1655360520000|2022-06-16 06:22:00|693.66|685.86|693.37|685.57|693.93|686.13|692.89|685.09|30
1655360530000|2022-06-16 06:22:10|693.32|685.52|692.95|685.15|693.54|685.74|692.82|685.02|18
1655360540000|2022-06-16 06:22:20|692.94|685.14|692.7|684.9|692.97|685.17|692.64|684.84|24
1655360550000|2022-06-16 06:22:30|692.68|684.88|692.22|684.42|692.68|684.88|692.22|684.42|20
1655360560000|2022-06-16 06:22:40|692.25|684.45|691.32|683.52|692.31|684.51|691.32|683.52|19
1655360570000|2022-06-16 06:22:50|691.3|683.5|691.21|683.41|691.77|683.97|691.19|683.39|25
1655360580000|2022-06-16 06:23:00|691.18|683.38|691.3|683.5|691.73|683.93|691.15|683.35|26
1655360590000|2022-06-16 06:23:10|691.38|683.58|691.72|683.92|691.72|683.92|691.05|683.25|26
1655360600000|2022-06-16 06:23:20|691.69|683.89|691.48|683.68|691.69|683.89|690.77|682.97|24
1655360610000|2022-06-16 06:23:30|691.47|683.67|691.54|683.74|691.72|683.92|691.37|683.57|25
1655360620000|2022-06-16 06:23:40|691.4|683.6|691.6|683.8|691.95|684.15|691.4|683.6|28
1655360630000|2022-06-16 06:23:50|691.7|683.9|690.62|682.82|691.7|683.9|690.62|682.82|26
1655360640000|2022-06-16 06:24:00|690.6|682.8|689.23|681.43|690.69|682.89|689.03|681.23|32
1655360650000|2022-06-16 06:24:10|689.17|681.37|689.46|681.66|689.78|681.98|689.03|681.23|34
1655360660000|2022-06-16 06:24:20|689.44|681.64|689.25|681.45|689.44|681.64|688.89|681.09|28
1655360670000|2022-06-16 06:24:30|689.2|681.4|688.87|681.07|689.42|681.62|688.87|681.07|30
1655360680000|2022-06-16 06:24:40|688.86|681.06|688.69|680.89|689.11|681.31|688.65|680.85|26
1655360690000|2022-06-16 06:24:50|688.68|680.88|688.68|680.88|688.73|680.93|688.63|680.83|14
1655360700000|2022-06-16 06:25:00|688.69|680.89|689.43|681.63|689.69|681.89|688.69|680.89|29
1655360710000|2022-06-16 06:25:10|689.4|681.6|689.36|681.56|689.68|681.88|689.32|681.52|25
1655360720000|2022-06-16 06:25:20|689.45|681.65|690.74|682.94|690.94|683.14|689.39|681.59|32
1655360730000|2022-06-16 06:25:30|690.73|682.93|690.94|683.14|690.94|683.14|690.73|682.93|24
1655360740000|2022-06-16 06:25:40|690.92|683.12|690.86|683.06|690.98|683.18|690.59|682.79|23
1655360750000|2022-06-16 06:25:50|690.87|683.07|691|683.2|691.12|683.32|690.68|682.88|25
1655360760000|2022-06-16 06:26:00|691.07|683.27|690.25|682.45|691.1|683.3|690.25|682.45|23
1655360770000|2022-06-16 06:26:10|690.27|682.47|690.22|682.42|690.32|682.52|690.04|682.24|25
1655360780000|2022-06-16 06:26:20|690.29|682.49|690.55|682.75|690.55|682.75|690.06|682.26|16
1655360790000|2022-06-16 06:26:30|690.43|682.63|690.31|682.51|690.43|682.63|690.25|682.45|23
1655360800000|2022-06-16 06:26:40|690.35|682.55|690.31|682.51|690.36|682.56|690.28|682.48|9
1655360810000|2022-06-16 06:26:50|690.28|682.48|690.1|682.3|690.28|682.48|689.95|682.15|12
1655360820000|2022-06-16 06:27:00|690.11|682.31|689.29|681.49|690.23|682.43|689.28|681.48|26
1655360830000|2022-06-16 06:27:10|689.28|681.48|689.48|681.68|689.58|681.78|689.28|681.48|19
1655360840000|2022-06-16 06:27:20|689.45|681.65|689.92|682.12|689.92|682.12|689.44|681.64|22
1655360850000|2022-06-16 06:27:30|689.98|682.18|690.48|682.68|690.63|682.83|689.98|682.18|15
1655360860000|2022-06-16 06:27:40|690.52|682.72|690.37|682.57|690.52|682.72|690.34|682.54|12
1655360870000|2022-06-16 06:27:50|690.44|682.64|690.58|682.78|690.58|682.78|690.43|682.63|13
1655360880000|2022-06-16 06:28:00|690.51|682.71|690.79|682.99|690.79|682.99|690.37|682.57|16
1655360890000|2022-06-16 06:28:10|690.78|682.98|690.63|682.83|690.85|683.05|690.56|682.76|9
1655360900000|2022-06-16 06:28:20|690.66|682.86|691.32|683.52|691.59|683.79|690.66|682.86|21
1655360910000|2022-06-16 06:28:30|691.26|683.46|691.35|683.55|691.48|683.68|691.2|683.4|11
1655360920000|2022-06-16 06:28:40|691.31|683.51|690.96|683.16|691.31|683.51|690.71|682.91|19
1655360930000|2022-06-16 06:28:50|691.09|683.29|689.9|682.1|691.34|683.54|689.9|682.1|17
1655360940000|2022-06-16 06:29:00|689.87|682.07|689.62|681.82|690.14|682.34|689.6|681.8|25
1655360950000|2022-06-16 06:29:10|689.63|681.83|689.25|681.45|689.74|681.94|689.25|681.45|25
1655360960000|2022-06-16 06:29:20|689.26|681.46|688.99|681.19|689.3|681.5|688.99|681.19|20
1655360970000|2022-06-16 06:29:30|689.01|681.21|688.94|681.14|689.69|681.89|688.94|681.14|29
1655360980000|2022-06-16 06:29:40|689.18|681.38|689.1|681.3|689.18|681.38|689.1|681.3|12
1655360990000|2022-06-16 06:29:50|689.12|681.32|688.46|680.66|689.12|681.32|688.45|680.65|22
1655361000000|2022-06-16 06:30:00|688.38|680.58|688.59|680.79|688.92|681.12|688.29|680.49|27
1655361010000|2022-06-16 06:30:10|688.57|680.77|688.45|680.65|688.76|680.96|688.39|680.59|14
1655361020000|2022-06-16 06:30:20|688.39|680.59|688.61|680.81|688.81|681.01|688.18|680.38|30
1655361030000|2022-06-16 06:30:30|688.59|680.79|688.5|680.7|688.79|680.99|688.44|680.64|25
1655361040000|2022-06-16 06:30:40|688.48|680.68|688.64|680.84|688.68|680.88|688.28|680.48|20
1655361050000|2022-06-16 06:30:50|688.62|680.82|688.64|680.84|688.82|681.02|688.51|680.71|23
1655361060000|2022-06-16 06:31:00|688.61|680.81|688.82|681.02|689.01|681.21|688.61|680.81|29
1655361070000|2022-06-16 06:31:10|688.92|681.12|689.37|681.57|689.37|681.57|688.89|681.09|22
1655361080000|2022-06-16 06:31:20|689.5|681.7|689.25|681.45|689.52|681.72|689.23|681.43|27
1655361090000|2022-06-16 06:31:30|689.27|681.47|689.12|681.32|689.27|681.47|689.1|681.3|13
1655361100000|2022-06-16 06:31:40|689.08|681.28|688.94|681.14|689.41|681.61|688.93|681.13|29
1655361110000|2022-06-16 06:31:50|688.93|681.13|688.8|681|689.14|681.34|688.56|680.76|22
1655361120000|2022-06-16 06:32:00|688.78|680.98|688.93|681.13|688.95|681.15|688.64|680.84|26
1655361130000|2022-06-16 06:32:10|688.81|681.01|688.88|681.08|689.42|681.62|688.61|680.81|28
1655361140000|2022-06-16 06:32:20|688.87|681.07|688.73|680.93|688.91|681.11|688.61|680.81|15
1655361150000|2022-06-16 06:32:30|688.72|680.92|687.74|679.94|688.72|680.92|687.69|679.89|28
1655361160000|2022-06-16 06:32:40|687.73|679.93|687.52|679.72|687.73|679.93|687.27|679.47|28
1655361170000|2022-06-16 06:32:50|687.51|679.71|686.94|679.14|687.54|679.74|686.94|679.14|19
1655361180000|2022-06-16 06:33:00|686.92|679.12|686.39|678.59|687.05|679.25|686.33|678.53|24
1655361190000|2022-06-16 06:33:10|686.4|678.6|685.84|678.04|686.42|678.62|685.46|677.66|35
1655361200000|2022-06-16 06:33:20|685.72|677.92|686.63|678.83|687.18|679.38|685.65|677.85|34
1655361210000|2022-06-16 06:33:30|686.65|678.85|686.39|678.59|686.75|678.95|686.03|678.23|30
1655361220000|2022-06-16 06:33:40|686.38|678.58|685.12|677.32|686.38|678.58|685.12|677.32|28
1655361230000|2022-06-16 06:33:50|685|677.2|684.75|676.95|685|677.2|683.71|675.91|34
1655361240000|2022-06-16 06:34:00|684.61|676.81|684.15|676.35|684.71|676.91|683.69|675.89|32
1655361250000|2022-06-16 06:34:10|683.98|676.18|684.39|676.59|684.48|676.68|683.98|676.18|36
1655361260000|2022-06-16 06:34:20|685.01|677.21|684.67|676.87|685.19|677.39|684.66|676.86|19
1655361270000|2022-06-16 06:34:30|684.69|676.89|684.15|676.35|684.96|677.16|683.92|676.12|30
1655361280000|2022-06-16 06:34:40|684.13|676.33|685.27|677.47|685.48|677.68|684.13|676.33|34
1655361290000|2022-06-16 06:34:50|685.28|677.48|685.44|677.64|686.15|678.35|685.24|677.44|25
1655361300000|2022-06-16 06:35:00|685.43|677.63|685.6|677.8|685.81|678.01|685.43|677.63|22
1655361310000|2022-06-16 06:35:10|685.56|677.76|684.98|677.18|685.88|678.08|684.89|677.09|28
1655361320000|2022-06-16 06:35:20|685.15|677.35|684.9|677.1|685.28|677.48|684.74|676.94|31
1655361330000|2022-06-16 06:35:30|684.91|677.11|685.32|677.52|685.47|677.67|684.78|676.98|27
1655361340000|2022-06-16 06:35:40|685.31|677.51|685.65|677.85|685.76|677.96|684.95|677.15|27
1655361350000|2022-06-16 06:35:50|685.55|677.75|685.79|677.99|686.25|678.45|685.34|677.54|29
1655361360000|2022-06-16 06:36:00|685.78|677.98|686.19|678.39|686.19|678.39|685.66|677.86|23
1655361370000|2022-06-16 06:36:10|686.11|678.31|686.11|678.31|686.19|678.39|685.94|678.14|19
1655361380000|2022-06-16 06:36:20|685.94|678.14|685.72|677.92|686.08|678.28|685.15|677.35|24
1655361390000|2022-06-16 06:36:30|685.87|678.07|685.81|678.01|685.93|678.13|685.58|677.78|18
1655361400000|2022-06-16 06:36:40|685.72|677.92|685.87|678.07|685.87|678.07|685.64|677.84|30
1655361410000|2022-06-16 06:36:50|685.72|677.92|685.83|678.03|685.85|678.05|685.59|677.79|20
1655361420000|2022-06-16 06:37:00|685.79|677.99|685.66|677.86|685.88|678.08|685.56|677.76|28
1655361430000|2022-06-16 06:37:10|685.85|678.05|684.55|676.75|685.85|678.05|684.54|676.74|24
1655361440000|2022-06-16 06:37:20|684.52|676.72|685.04|677.24|685.2|677.4|684.52|676.72|26
1655361450000|2022-06-16 06:37:30|685.05|677.25|685.06|677.26|685.14|677.34|684.88|677.08|15
1655361460000|2022-06-16 06:37:40|685.08|677.28|684.79|676.99|685.08|677.28|684.7|676.9|20
1655361470000|2022-06-16 06:37:50|684.78|676.98|684.75|676.95|684.91|677.11|684.41|676.61|21
1655361480000|2022-06-16 06:38:00|684.76|676.96|685.07|677.27|685.44|677.64|684.71|676.91|25
1655361490000|2022-06-16 06:38:10|685.09|677.29|685.65|677.85|685.74|677.94|685.09|677.29|24
1655361500000|2022-06-16 06:38:20|685.67|677.87|686.13|678.33|686.16|678.36|685.46|677.66|28
1655361510000|2022-06-16 06:38:30|686.14|678.34|685.69|677.89|686.23|678.43|685.3|677.5|26
1655361520000|2022-06-16 06:38:40|685.62|677.82|685.29|677.49|685.62|677.82|685.23|677.43|19
1655361530000|2022-06-16 06:38:50|685.35|677.55|685.34|677.54|685.43|677.63|685.14|677.34|20
1655361540000|2022-06-16 06:39:00|685.33|677.53|685.61|677.81|685.66|677.86|685.3|677.5|25
1655361550000|2022-06-16 06:39:10|685.45|677.65|685.37|677.57|685.47|677.67|685.17|677.37|27
1655361560000|2022-06-16 06:39:20|685.35|677.55|685.25|677.45|685.43|677.63|685.23|677.43|23
1655361570000|2022-06-16 06:39:30|685.26|677.46|685.14|677.34|685.41|677.61|685.13|677.33|23
1655361580000|2022-06-16 06:39:40|685.16|677.36|684.95|677.15|685.54|677.74|684.95|677.15|27
1655361590000|2022-06-16 06:39:50|685|677.2|684.66|676.86|685|677.2|684.59|676.79|26
1655361600000|2022-06-16 06:40:00|684.61|676.81|683.79|675.99|685.04|677.24|683.79|675.99|26
1655361610000|2022-06-16 06:40:10|683.8|676|683.79|675.99|683.82|676.02|683.52|675.72|24
1655361620000|2022-06-16 06:40:20|683.9|676.1|683.89|676.09|683.94|676.14|683.47|675.67|20
1655361630000|2022-06-16 06:40:30|683.87|676.07|683.76|675.96|684.01|676.21|683.43|675.63|26
1655361640000|2022-06-16 06:40:40|683.66|675.86|684.21|676.41|684.44|676.64|683.44|675.64|32
1655361650000|2022-06-16 06:40:50|684.55|676.75|684.03|676.23|684.98|677.18|683.99|676.19|23
1655361660000|2022-06-16 06:41:00|684.12|676.32|684|676.2|684.64|676.84|683.69|675.89|24
1655361670000|2022-06-16 06:41:10|683.99|676.19|683.94|676.14|683.99|676.19|683.74|675.94|24
1655361680000|2022-06-16 06:41:20|683.92|676.12|684.13|676.33|684.13|676.33|683.8|676|26
1655361690000|2022-06-16 06:41:30|684.14|676.34|684.21|676.41|684.48|676.68|683.84|676.04|32
1655361700000|2022-06-16 06:41:40|684.22|676.42|684.03|676.23|684.33|676.53|683.87|676.07|23
1655361710000|2022-06-16 06:41:50|684.01|676.21|683.77|675.97|684.01|676.21|683.69|675.89|30
1655361720000|2022-06-16 06:42:00|683.75|675.95|683.32|675.52|683.75|675.95|681.94|674.14|37
1655361730000|2022-06-16 06:42:10|683.29|675.49|683.13|675.33|683.29|675.49|682.59|674.79|29
1655361740000|2022-06-16 06:42:20|682.9|675.1|683.4|675.6|683.45|675.65|682.9|675.1|27
1655361750000|2022-06-16 06:42:30|683.39|675.59|683.78|675.98|683.78|675.98|683.29|675.49|30
1655361760000|2022-06-16 06:42:40|683.79|675.99|683.68|675.88|683.94|676.14|683.59|675.79|21
1655361770000|2022-06-16 06:42:50|683.66|675.86|683.45|675.65|683.84|676.04|683.43|675.63|26
1655361780000|2022-06-16 06:43:00|683.44|675.64|683.63|675.83|683.96|676.16|683.44|675.64|24
1655361790000|2022-06-16 06:43:10|683.69|675.89|683.04|675.24|683.93|676.13|683.01|675.21|26
1655361800000|2022-06-16 06:43:20|683.01|675.21|682.87|675.07|683.07|675.27|682.68|674.88|23
1655361810000|2022-06-16 06:43:30|682.84|675.04|681.17|673.37|682.84|675.04|680.93|673.13|26
1655361820000|2022-06-16 06:43:40|681.18|673.38|681.04|673.24|681.22|673.42|680.99|673.19|15
1655361830000|2022-06-16 06:43:50|681.01|673.21|680.69|672.89|681.05|673.25|680.64|672.84|19
1655361840000|2022-06-16 06:44:00|680.71|672.91|681.02|673.22|681.39|673.59|680.63|672.83|32
1655361850000|2022-06-16 06:44:10|681.01|673.21|680.95|673.15|681.4|673.6|680.56|672.76|34
1655361860000|2022-06-16 06:44:20|681.01|673.21|681.07|673.27|681.53|673.73|680.93|673.13|28
1655361870000|2022-06-16 06:44:30|681.12|673.32|681.13|673.33|681.47|673.67|681.04|673.24|23
1655361880000|2022-06-16 06:44:40|681.12|673.32|682.11|674.31|682.11|674.31|681.04|673.24|32
1655361890000|2022-06-16 06:44:50|682.12|674.32|682.88|675.08|682.88|675.08|682.04|674.24|26
1655361900000|2022-06-16 06:45:00|683|675.2|683.3|675.5|683.71|675.91|682.94|675.14|27
1655361910000|2022-06-16 06:45:10|683.29|675.49|683.43|675.63|683.72|675.92|683.23|675.43|25
1655361920000|2022-06-16 06:45:20|683.39|675.59|683.1|675.3|683.51|675.71|683.05|675.25|27
1655361930000|2022-06-16 06:45:30|683.09|675.29|682.48|674.68|683.09|675.29|682.35|674.55|26
1655361940000|2022-06-16 06:45:40|682.44|674.64|682.07|674.27|682.49|674.69|682.07|674.27|27
1655361950000|2022-06-16 06:45:50|682.06|674.26|682.18|674.38|682.2|674.4|681.93|674.13|24
1655361960000|2022-06-16 06:46:00|681.89|674.09|682.42|674.62|682.51|674.71|681.84|674.04|30
1655361970000|2022-06-16 06:46:10|682.47|674.67|682.39|674.59|682.66|674.86|682.24|674.44|32
1655361980000|2022-06-16 06:46:20|682.42|674.62|682.54|674.74|682.57|674.77|682.14|674.34|26
1655361990000|2022-06-16 06:46:30|682.56|674.76|682.01|674.21|682.56|674.76|681.98|674.18|22
1655362000000|2022-06-16 06:46:40|681.98|674.18|682.55|674.75|682.55|674.75|681.98|674.18|23
1655362010000|2022-06-16 06:46:50|682.56|674.76|682.55|674.75|682.6|674.8|682.28|674.48|13
1655362020000|2022-06-16 06:47:00|682.54|674.74|682.01|674.21|682.54|674.74|681.95|674.15|22
1655362030000|2022-06-16 06:47:10|681.95|674.15|681.82|674.02|681.98|674.18|681.81|674.01|14
1655362040000|2022-06-16 06:47:20|681.84|674.04|681.76|673.96|681.84|674.04|681.68|673.88|14
1655362050000|2022-06-16 06:47:30|681.79|673.99|680.87|673.07|681.79|673.99|680.87|673.07|27
1655362060000|2022-06-16 06:47:40|680.98|673.18|680.26|672.46|680.98|673.18|679.82|672.02|27
1655362070000|2022-06-16 06:47:50|680.27|672.47|680.54|672.74|680.63|672.83|680.14|672.34|27
1655362080000|2022-06-16 06:48:00|680.53|672.73|680.52|672.72|680.53|672.73|680.11|672.31|27
1655362090000|2022-06-16 06:48:10|680.54|672.74|680.14|672.34|680.57|672.77|680.14|672.34|30
1655362100000|2022-06-16 06:48:20|680.21|672.41|680.43|672.63|680.54|672.74|680.21|672.41|19
1655362110000|2022-06-16 06:48:30|680.44|672.64|680.39|672.59|680.59|672.79|680.35|672.55|19
1655362120000|2022-06-16 06:48:40|680.4|672.6|681.59|673.79|681.84|674.04|680.4|672.6|31
1655362130000|2022-06-16 06:48:50|681.57|673.77|682.1|674.3|682.1|674.3|681.57|673.77|25
1655362140000|2022-06-16 06:49:00|682.06|674.26|682.77|674.97|683.15|675.35|682.06|674.26|30
1655362150000|2022-06-16 06:49:10|682.75|674.95|681.96|674.16|682.9|675.1|681.94|674.14|30
1655362160000|2022-06-16 06:49:20|681.95|674.15|682.03|674.23|682.26|674.46|681.83|674.03|27
1655362170000|2022-06-16 06:49:30|682|674.2|681.79|673.99|682.35|674.55|681.76|673.96|27
1655362180000|2022-06-16 06:49:40|681.87|674.07|681.96|674.16|681.96|674.16|681.2|673.4|29
1655362190000|2022-06-16 06:49:50|681.95|674.15|682.57|674.77|682.57|674.77|681.95|674.15|23
1655362200000|2022-06-16 06:50:00|682.48|674.68|682.17|674.37|682.48|674.68|681.66|673.86|22
1655362210000|2022-06-16 06:50:10|682.19|674.39|682.48|674.68|682.54|674.74|682.07|674.27|23
1655362220000|2022-06-16 06:50:20|682.46|674.66|682.17|674.37|682.5|674.7|681.81|674.01|26
1655362230000|2022-06-16 06:50:30|682.19|674.39|682.27|674.47|682.52|674.72|682.18|674.38|26
1655362240000|2022-06-16 06:50:40|682.33|674.53|682.39|674.59|682.46|674.66|682.25|674.45|16
1655362250000|2022-06-16 06:50:50|682.38|674.58|682.5|674.7|682.6|674.8|682.37|674.57|25
1655362260000|2022-06-16 06:51:00|682.49|674.69|682.72|674.92|682.76|674.96|682.41|674.61|24
1655362270000|2022-06-16 06:51:10|682.71|674.91|682.89|675.09|682.89|675.09|682.64|674.84|22
1655362280000|2022-06-16 06:51:20|682.71|674.91|681.96|674.16|682.75|674.95|681.96|674.16|29
1655362290000|2022-06-16 06:51:30|681.93|674.13|681.9|674.1|682|674.2|681.78|673.98|25
1655362300000|2022-06-16 06:51:40|681.84|674.04|682.4|674.6|682.62|674.82|681.84|674.04|28
1655362310000|2022-06-16 06:51:50|682.45|674.65|682.54|674.74|682.54|674.74|682.15|674.35|25
1655362320000|2022-06-16 06:52:00|682.55|674.75|682.89|675.09|683.57|675.77|682.42|674.62|24
1655362330000|2022-06-16 06:52:10|682.99|675.19|683.45|675.65|683.47|675.67|682.62|674.82|26
1655362340000|2022-06-16 06:52:20|683.47|675.67|683.66|675.86|683.77|675.97|683.21|675.41|30
1655362350000|2022-06-16 06:52:30|683.82|676.02|683.59|675.79|683.82|676.02|683.39|675.59|18
1655362360000|2022-06-16 06:52:40|683.6|675.8|683.75|675.95|683.78|675.98|683.54|675.74|33
1655362370000|2022-06-16 06:52:50|683.62|675.82|683.47|675.67|683.77|675.97|683.44|675.64|25
1655362380000|2022-06-16 06:53:00|683.44|675.64|683.99|676.19|683.99|676.19|683.44|675.64|31
1655362390000|2022-06-16 06:53:10|684|676.2|683.73|675.93|684|676.2|683.12|675.32|23
1655362400000|2022-06-16 06:53:20|683.74|675.94|683.63|675.83|683.74|675.94|683.22|675.42|29
1655362410000|2022-06-16 06:53:30|683.62|675.82|682.87|675.07|683.62|675.82|682.77|674.97|26
1655362420000|2022-06-16 06:53:40|682.86|675.06|682.09|674.29|682.86|675.06|682.03|674.23|23
1655362430000|2022-06-16 06:53:50|682.01|674.21|681.96|674.16|682.11|674.31|681.91|674.11|23
1655362440000|2022-06-16 06:54:00|681.94|674.14|681.63|673.83|682|674.2|681.36|673.56|23
1655362450000|2022-06-16 06:54:10|681.62|673.82|681.78|673.98|682.07|674.27|681.38|673.58|24
1655362460000|2022-06-16 06:54:20|681.77|673.97|681.82|674.02|681.84|674.04|681.27|673.47|21
1655362470000|2022-06-16 06:54:30|681.83|674.03|681.36|673.56|681.85|674.05|681.3|673.5|22
1655362480000|2022-06-16 06:54:40|681.34|673.54|681.11|673.31|681.56|673.76|681.11|673.31|21
1655362490000|2022-06-16 06:54:50|681.32|673.52|681.05|673.25|681.35|673.55|681.01|673.21|13
1655362500000|2022-06-16 06:55:00|680.93|673.13|681.46|673.66|681.46|673.66|680.93|673.13|18
1655362510000|2022-06-16 06:55:10|681.36|673.56|681.59|673.79|681.8|674|681.36|673.56|22
1655362520000|2022-06-16 06:55:20|681.58|673.78|681.48|673.68|681.64|673.84|681.47|673.67|7
1655362530000|2022-06-16 06:55:30|681.46|673.66|681.43|673.63|681.46|673.66|681.25|673.45|13
1655362540000|2022-06-16 06:55:40|681.38|673.58|681.35|673.55|681.48|673.68|681.29|673.49|12
1655362550000|2022-06-16 06:55:50|681.44|673.64|681.55|673.75|681.69|673.89|681.26|673.46|18
1655362560000|2022-06-16 06:56:00|681.58|673.78|681.52|673.72|681.76|673.96|681.24|673.44|24
1655362570000|2022-06-16 06:56:10|681.31|673.51|681.35|673.55|681.52|673.72|681.24|673.44|20
1655362580000|2022-06-16 06:56:20|681.24|673.44|681.36|673.56|681.41|673.61|681.24|673.44|17
1655362590000|2022-06-16 06:56:30|681.37|673.57|682.1|674.3|682.1|674.3|681.37|673.57|25
1655362600000|2022-06-16 06:56:40|682.09|674.29|682.43|674.63|682.83|675.03|682.09|674.29|25
1655362610000|2022-06-16 06:56:50|682.38|674.58|682.39|674.59|682.71|674.91|682.31|674.51|12
1655362620000|2022-06-16 06:57:00|682.37|674.57|681.96|674.16|682.37|674.57|681.95|674.15|14
1655362630000|2022-06-16 06:57:10|681.93|674.13|681.77|673.97|682.05|674.25|681.75|673.95|11
1655362640000|2022-06-16 06:57:20|681.5|673.7|680.87|673.07|681.5|673.7|680.75|672.95|16
1655362650000|2022-06-16 06:57:30|680.85|673.05|680.7|672.9|680.85|673.05|680.7|672.9|6
1655362660000|2022-06-16 06:57:40|680.71|672.91|680.74|672.94|680.99|673.19|680.7|672.9|11
1655362670000|2022-06-16 06:57:50|680.73|672.93|680.42|672.62|680.74|672.94|680.39|672.59|19
1655362680000|2022-06-16 06:58:00|680.4|672.6|679.98|672.18|680.41|672.61|679.82|672.02|16
1655362690000|2022-06-16 06:58:10|679.99|672.19|679.91|672.11|679.99|672.19|679.86|672.06|20
1655362700000|2022-06-16 06:58:20|679.89|672.09|679.52|671.72|679.89|672.09|679.45|671.65|21
1655362710000|2022-06-16 06:58:30|679.46|671.66|679.23|671.43|679.52|671.72|678.98|671.18|14
1655362720000|2022-06-16 06:58:40|679.24|671.44|679.51|671.71|679.65|671.85|679.23|671.43|23
1655362730000|2022-06-16 06:58:50|679.52|671.72|679.61|671.81|679.61|671.81|679.52|671.72|18
1655362740000|2022-06-16 06:59:00|679.62|671.82|680.12|672.32|680.12|672.32|679.48|671.68|26
1655362750000|2022-06-16 06:59:10|680.08|672.28|679.92|672.12|680.14|672.34|679.71|671.91|24
1655362760000|2022-06-16 06:59:20|679.8|672|680.23|672.43|680.51|672.71|679.55|671.75|28
1655362770000|2022-06-16 06:59:30|680.24|672.44|681.94|674.14|682.06|674.26|680.24|672.44|33
1655362780000|2022-06-16 06:59:40|681.85|674.05|683.05|675.25|683.09|675.29|681.85|674.05|24
1655362790000|2022-06-16 06:59:50|683.03|675.23|682.53|674.73|683.04|675.24|682.51|674.71|16
1655362800000|2022-06-16 07:00:00|682.51|674.71|682.48|674.68|682.55|674.75|682.15|674.35|23
1655362810000|2022-06-16 07:00:10|682.47|674.67|683.32|675.52|683.56|675.76|682.42|674.62|29
1655362820000|2022-06-16 07:00:20|683.33|675.53|683.23|675.43|683.42|675.62|683.05|675.25|29
1655362830000|2022-06-16 07:00:30|683.22|675.42|683.18|675.38|683.51|675.71|683.08|675.28|27
1655362840000|2022-06-16 07:00:40|683.19|675.39|683.29|675.49|683.3|675.5|682.95|675.15|21
1655362850000|2022-06-16 07:00:50|683.25|675.45|683.47|675.67|683.49|675.69|683.11|675.31|17
1655362860000|2022-06-16 07:01:00|683.48|675.68|684.75|676.95|684.78|676.98|683.48|675.68|32
1655362870000|2022-06-16 07:01:10|684.7|676.9|684.33|676.53|685.03|677.23|684.32|676.52|22
1655362880000|2022-06-16 07:01:20|684.37|676.57|684.21|676.41|684.37|676.57|683.95|676.15|13
1655362890000|2022-06-16 07:01:30|684.27|676.47|684.37|676.57|684.53|676.73|684.27|676.47|22
1655362900000|2022-06-16 07:01:40|684.4|676.6|685.45|677.65|685.47|677.67|684.4|676.6|28
1655362910000|2022-06-16 07:01:50|685.39|677.59|686.94|679.14|687.27|679.47|685.39|677.59|30
1655362920000|2022-06-16 07:02:00|686.96|679.16|687.38|679.58|687.44|679.64|686.75|678.95|32
1655362930000|2022-06-16 07:02:10|687.3|679.5|687.14|679.34|687.62|679.82|686.6|678.8|32
1655362940000|2022-06-16 07:02:20|687.03|679.23|687.31|679.51|687.34|679.54|686.65|678.85|30
1655362950000|2022-06-16 07:02:30|687.35|679.55|687.41|679.61|687.46|679.66|687.02|679.22|24
1655362960000|2022-06-16 07:02:40|687.42|679.62|687.16|679.36|687.45|679.65|686.97|679.17|14
1655362970000|2022-06-16 07:02:50|687.17|679.37|687.5|679.7|687.56|679.76|687.03|679.23|17
1655362980000|2022-06-16 07:03:00|687.43|679.63|686.8|679|687.73|679.93|686.73|678.93|24
1655362990000|2022-06-16 07:03:10|686.82|679.02|686.88|679.08|686.88|679.08|686.65|678.85|23
1655363000000|2022-06-16 07:03:20|686.86|679.06|687.4|679.6|687.41|679.61|686.83|679.03|24
1655363010000|2022-06-16 07:03:30|687.38|679.58|687.57|679.77|687.59|679.79|687.38|679.58|13
1655363020000|2022-06-16 07:03:40|687.54|679.74|687.12|679.32|687.57|679.77|687.1|679.3|21
1655363030000|2022-06-16 07:03:50|687.11|679.31|687|679.2|687.11|679.31|687|679.2|11
1655363040000|2022-06-16 07:04:00|687.01|679.21|686.78|678.98|687.04|679.24|686.76|678.96|12
1655363050000|2022-06-16 07:04:10|686.76|678.96|687.22|679.42|687.37|679.57|686.76|678.96|25
1655363060000|2022-06-16 07:04:20|687.26|679.46|688.13|680.33|688.13|680.33|687.26|679.46|22
1655363070000|2022-06-16 07:04:30|688.1|680.3|688.31|680.51|688.35|680.55|688.05|680.25|21
1655363080000|2022-06-16 07:04:40|688.3|680.5|688.21|680.41|688.34|680.54|688.07|680.27|21
1655363090000|2022-06-16 07:04:50|688.22|680.42|688.25|680.45|688.58|680.78|688.2|680.4|28
1655363100000|2022-06-16 07:05:00|688.14|680.34|688.22|680.42|688.38|680.58|688.14|680.34|30
1655363110000|2022-06-16 07:05:10|688.31|680.51|688.17|680.37|688.35|680.55|688.07|680.27|18
1655363120000|2022-06-16 07:05:20|688.07|680.27|687.93|680.13|688.17|680.37|687.93|680.13|18
1655363130000|2022-06-16 07:05:30|687.95|680.15|688.38|680.58|688.65|680.85|687.95|680.15|20
1655363140000|2022-06-16 07:05:40|688.31|680.51|688.34|680.54|688.37|680.57|688|680.2|22
1655363150000|2022-06-16 07:05:50|688.29|680.49|688.22|680.42|688.35|680.55|688.14|680.34|21
1655363160000|2022-06-16 07:06:00|688.24|680.44|688.69|680.89|688.84|681.04|688.24|680.44|29
1655363170000|2022-06-16 07:06:10|688.71|680.91|689.04|681.24|689.22|681.42|688.71|680.91|22
1655363180000|2022-06-16 07:06:20|689.42|681.62|689.37|681.57|689.67|681.87|689.31|681.51|23
1655363190000|2022-06-16 07:06:30|689.4|681.6|688.75|680.95|689.4|681.6|688.75|680.95|22
1655363200000|2022-06-16 07:06:40|688.78|680.98|688.92|681.12|689.18|681.38|688.78|680.98|22
1655363210000|2022-06-16 07:06:50|688.74|680.94|689.21|681.41|689.24|681.44|688.74|680.94|16
1655363220000|2022-06-16 07:07:00|689.2|681.4|688.77|680.97|689.27|681.47|688.71|680.91|17
1655363230000|2022-06-16 07:07:10|688.78|680.98|689.04|681.24|689.13|681.33|688.78|680.98|15
1655363240000|2022-06-16 07:07:20|689.15|681.35|689.36|681.56|689.56|681.76|688.83|681.03|17
1655363250000|2022-06-16 07:07:30|689.39|681.59|688.9|681.1|689.48|681.68|688.9|681.1|13
1655363260000|2022-06-16 07:07:40|688.86|681.06|688.86|681.06|688.91|681.11|688.68|680.88|18
1655363270000|2022-06-16 07:07:50|688.9|681.1|689.24|681.44|689.25|681.45|688.88|681.08|22
1655363280000|2022-06-16 07:08:00|689.23|681.43|688.69|680.89|689.26|681.46|688.66|680.86|19
1655363290000|2022-06-16 07:08:10|688.71|680.91|688.68|680.88|688.74|680.94|688.64|680.84|17
1655363300000|2022-06-16 07:08:20|688.7|680.9|688.71|680.91|689.33|681.53|688.68|680.88|25
1655363310000|2022-06-16 07:08:30|688.72|680.92|688.75|680.95|688.93|681.13|688.53|680.73|17
1655363320000|2022-06-16 07:08:40|688.72|680.92|688.28|680.48|688.77|680.97|688.28|680.48|11
1655363330000|2022-06-16 07:08:50|688.27|680.47|688.17|680.37|688.27|680.47|688.17|680.37|6
1655363340000|2022-06-16 07:09:00|688.2|680.4|688.92|681.12|688.93|681.13|688.2|680.4|25
1655363350000|2022-06-16 07:09:10|688.9|681.1|688.91|681.11|688.91|681.11|688.69|680.89|7
1655363360000|2022-06-16 07:09:20|688.92|681.12|689.14|681.34|689.38|681.58|688.92|681.12|27
1655363370000|2022-06-16 07:09:30|689.15|681.35|689.34|681.54|689.49|681.69|689.1|681.3|29
1655363380000|2022-06-16 07:09:40|689.33|681.53|689.32|681.52|689.51|681.71|689.25|681.45|23
1655363390000|2022-06-16 07:09:50|689.33|681.53|689.32|681.52|689.37|681.57|689.23|681.43|19
1655363400000|2022-06-16 07:10:00|689.31|681.51|689.55|681.75|689.98|682.18|689.31|681.51|23
1655363410000|2022-06-16 07:10:10|689.54|681.74|689.16|681.36|689.62|681.82|689.15|681.35|14
1655363420000|2022-06-16 07:10:20|689.15|681.35|689.29|681.49|689.32|681.52|689.11|681.31|9
1655363430000|2022-06-16 07:10:30|689.3|681.5|689.15|681.35|689.3|681.5|688.91|681.11|21
1655363440000|2022-06-16 07:10:40|689.23|681.43|689.22|681.42|689.68|681.88|689.13|681.33|20
1655363450000|2022-06-16 07:10:50|689.21|681.41|688.51|680.71|689.21|681.41|688.51|680.71|15
1655363460000|2022-06-16 07:11:00|688.36|680.56|688.56|680.76|688.64|680.84|688.35|680.55|16
1655363470000|2022-06-16 07:11:10|688.6|680.8|688.62|680.82|688.82|681.02|688.39|680.59|24
1655363480000|2022-06-16 07:11:20|688.65|680.85|688.8|681|688.83|681.03|688.43|680.63|22
1655363490000|2022-06-16 07:11:30|688.82|681.02|688.81|681.01|688.82|681.02|688.64|680.84|16
1655363500000|2022-06-16 07:11:40|688.8|681|688.79|680.99|688.82|681.02|688.78|680.98|21
1655363510000|2022-06-16 07:11:50|688.8|681|688.11|680.31|688.8|681|688.11|680.31|25
1655363520000|2022-06-16 07:12:00|688.12|680.32|687.73|679.93|688.36|680.56|687.65|679.85|28
1655363530000|2022-06-16 07:12:10|687.66|679.86|687.72|679.92|687.74|679.94|687.65|679.85|16
1655363540000|2022-06-16 07:12:20|687.66|679.86|688.18|680.38|688.18|680.38|687.66|679.86|27
1655363550000|2022-06-16 07:12:30|688.21|680.41|689.27|681.47|689.27|681.47|688.21|680.41|29
1655363560000|2022-06-16 07:12:40|689.21|681.41|689.22|681.42|689.59|681.79|688.8|681|29
1655363570000|2022-06-16 07:12:50|689.23|681.43|689.23|681.43|689.25|681.45|688.66|680.86|29
1655363580000|2022-06-16 07:13:00|689.21|681.41|689.17|681.37|689.3|681.5|688.85|681.05|29
1655363590000|2022-06-16 07:13:10|689.19|681.39|688.97|681.17|689.28|681.48|688.97|681.17|27
1655363600000|2022-06-16 07:13:20|688.98|681.18|689.51|681.71|689.77|681.97|688.75|680.95|30
1655363610000|2022-06-16 07:13:30|689.53|681.73|689.47|681.67|689.7|681.9|689.39|681.59|25
1655363620000|2022-06-16 07:13:40|689.5|681.7|689.47|681.67|689.73|681.93|689.44|681.64|28
1655363630000|2022-06-16 07:13:50|689.46|681.66|689.34|681.54|689.52|681.72|689.2|681.4|25
1655363640000|2022-06-16 07:14:00|689.33|681.53|689.18|681.38|689.35|681.55|688.76|680.96|29
1655363650000|2022-06-16 07:14:10|689.24|681.44|689.47|681.67|689.49|681.69|689.13|681.33|31
1655363660000|2022-06-16 07:14:20|689.48|681.68|690.17|682.37|690.3|682.5|689.43|681.63|19
1655363670000|2022-06-16 07:14:30|690.18|682.38|689.66|681.86|690.37|682.57|689.58|681.78|23
1655363680000|2022-06-16 07:14:40|689.7|681.9|689.59|681.79|689.7|681.9|689.59|681.79|5
1655363690000|2022-06-16 07:14:50|689.6|681.8|689.1|681.3|689.63|681.83|689.1|681.3|17
1655363700000|2022-06-16 07:15:00|689.13|681.33|689.45|681.65|689.54|681.74|688.93|681.13|21
1655363710000|2022-06-16 07:15:10|689.42|681.62|689.18|681.38|689.56|681.76|689.12|681.32|18
1655363720000|2022-06-16 07:15:20|689.2|681.4|688.44|680.64|689.4|681.6|688.43|680.63|18
1655363730000|2022-06-16 07:15:30|688.39|680.59|688.31|680.51|688.4|680.6|688.28|680.48|9
1655363740000|2022-06-16 07:15:40|688.3|680.5|688.38|680.58|688.38|680.58|688.22|680.42|13
1655363750000|2022-06-16 07:15:50|688.37|680.57|688.06|680.26|688.39|680.59|688.06|680.26|18
1655363760000|2022-06-16 07:16:00|688.05|680.25|687.65|679.85|688.29|680.49|687.5|679.7|25
1655363770000|2022-06-16 07:16:10|687.64|679.84|687.62|679.82|687.64|679.84|687.53|679.73|9
1655363780000|2022-06-16 07:16:20|687.53|679.73|686.82|679.02|687.62|679.82|686.82|679.02|22
1655363790000|2022-06-16 07:16:30|686.9|679.1|686.69|678.89|687.01|679.21|686.68|678.88|29
1655363800000|2022-06-16 07:16:40|686.66|678.86|686.63|678.83|687.05|679.25|686.6|678.8|26
1655363810000|2022-06-16 07:16:50|686.61|678.81|686.41|678.61|686.81|679.01|686.37|678.57|34
1655363820000|2022-06-16 07:17:00|686.38|678.58|685.32|677.52|686.38|678.58|685.32|677.52|31
1655363830000|2022-06-16 07:17:10|685.25|677.45|684.34|676.54|685.25|677.45|684.34|676.54|25
1655363840000|2022-06-16 07:17:20|684.39|676.59|684.34|676.54|684.56|676.76|683.82|676.02|28
1655363850000|2022-06-16 07:17:30|684.35|676.55|684.41|676.61|685.23|677.43|684.35|676.55|33
1655363860000|2022-06-16 07:17:40|684.44|676.64|684.79|676.99|684.85|677.05|684.1|676.3|31
1655363870000|2022-06-16 07:17:50|684.83|677.03|685.09|677.29|685.31|677.51|684.83|677.03|22
1655363880000|2022-06-16 07:18:00|685.02|677.22|684.22|676.42|685.02|677.22|684.22|676.42|22
1655363890000|2022-06-16 07:18:10|684.2|676.4|683.94|676.14|684.26|676.46|683.89|676.09|32
1655363900000|2022-06-16 07:18:20|683.99|676.19|684.81|677.01|684.89|677.09|683.99|676.19|30
1655363910000|2022-06-16 07:18:30|684.8|677|684.49|676.69|684.83|677.03|684.46|676.66|26
1655363920000|2022-06-16 07:18:40|684.37|676.57|684.91|677.11|684.92|677.12|684.37|676.57|19
1655363930000|2022-06-16 07:18:50|684.9|677.1|684.89|677.09|685.11|677.31|684.8|677|21
1655363940000|2022-06-16 07:19:00|684.87|677.07|684.29|676.49|684.96|677.16|684.27|676.47|24
1655363950000|2022-06-16 07:19:10|684.31|676.51|684.12|676.32|684.34|676.54|684.12|676.32|22
1655363960000|2022-06-16 07:19:20|684.14|676.34|683.86|676.06|684.23|676.43|683.68|675.88|22
1655363970000|2022-06-16 07:19:30|683.84|676.04|683.78|675.98|683.95|676.15|683.77|675.97|15
1655363980000|2022-06-16 07:19:40|683.81|676.01|683.67|675.87|684.07|676.27|683.49|675.69|22
1655363990000|2022-06-16 07:19:50|683.7|675.9|685.03|677.23|685.03|677.23|683.7|675.9|31
1655364000000|2022-06-16 07:20:00|684.98|677.18|684.73|676.93|685.35|677.55|684.57|676.77|33
1655364010000|2022-06-16 07:20:10|684.74|676.94|684.76|676.96|685.23|677.43|684.74|676.94|30
1655364020000|2022-06-16 07:20:20|684.75|676.95|684.84|677.04|685.02|677.22|684.75|676.95|13
1655364030000|2022-06-16 07:20:30|684.82|677.02|684.75|676.95|684.9|677.1|684.75|676.95|19
1655364040000|2022-06-16 07:20:40|684.77|676.97|685.1|677.3|685.1|677.3|684.74|676.94|12
1655364050000|2022-06-16 07:20:50|685.07|677.27|685.12|677.32|685.16|677.36|684.84|677.04|25
1655364060000|2022-06-16 07:21:00|685.02|677.22|685.03|677.23|685.15|677.35|684.71|676.91|20
1655364070000|2022-06-16 07:21:10|685.04|677.24|684.86|677.06|685.15|677.35|684.61|676.81|27
1655364080000|2022-06-16 07:21:20|684.88|677.08|683.93|676.13|684.91|677.11|683.93|676.13|18
1655364090000|2022-06-16 07:21:30|683.86|676.06|683.85|676.05|683.86|676.06|683.7|675.9|12
1655364100000|2022-06-16 07:21:40|683.81|676.01|684.02|676.22|684.14|676.34|683.63|675.83|20
1655364110000|2022-06-16 07:21:50|684.01|676.21|683.77|675.97|684.1|676.3|683.77|675.97|30
1655364120000|2022-06-16 07:22:00|683.46|675.66|681.68|673.88|683.46|675.66|681.68|673.88|32
1655364130000|2022-06-16 07:22:10|681.58|673.78|681.92|674.12|682.29|674.49|681.1|673.3|32
1655364140000|2022-06-16 07:22:20|681.94|674.14|681.32|673.52|681.95|674.15|681.32|673.52|27
1655364150000|2022-06-16 07:22:30|681.33|673.53|679.56|671.76|681.47|673.67|679.56|671.76|27
1655364160000|2022-06-16 07:22:40|679.5|671.7|679.61|671.81|680.01|672.21|679.33|671.53|26
1655364170000|2022-06-16 07:22:50|679.51|671.71|679.23|671.43|679.57|671.77|679.2|671.4|23
1655364180000|2022-06-16 07:23:00|679.25|671.45|678.89|671.09|679.86|672.06|678.89|671.09|32
1655364190000|2022-06-16 07:23:10|678.8|671|678.11|670.31|678.8|671|677.9|670.1|37
1655364200000|2022-06-16 07:23:20|678.14|670.34|678.98|671.18|678.99|671.19|677.47|669.67|33
1655364210000|2022-06-16 07:23:30|678.93|671.13|678.74|670.94|679.22|671.42|678.67|670.87|30
1655364220000|2022-06-16 07:23:40|678.73|670.93|678.6|670.8|678.98|671.18|678.53|670.73|24
1655364230000|2022-06-16 07:23:50|679.14|671.34|678.7|670.9|679.14|671.34|678.55|670.75|26
1655364240000|2022-06-16 07:24:00|678.78|670.98|678.59|670.79|678.82|671.02|678.33|670.53|29
1655364250000|2022-06-16 07:24:10|678.6|670.8|678.81|671.01|678.81|671.01|678.36|670.56|26
1655364260000|2022-06-16 07:24:20|678.83|671.03|678.94|671.14|679.17|671.37|678.68|670.88|30
1655364270000|2022-06-16 07:24:30|678.96|671.16|678.26|670.46|679.12|671.32|678.26|670.46|25
1655364280000|2022-06-16 07:24:40|678.25|670.45|678.06|670.26|678.36|670.56|678.06|670.26|28
1655364290000|2022-06-16 07:24:50|678.01|670.21|678.3|670.5|678.3|670.5|677.94|670.14|22
1655364300000|2022-06-16 07:25:00|678.29|670.49|678.17|670.37|678.52|670.72|678.03|670.23|32
1655364310000|2022-06-16 07:25:10|678.19|670.39|677.4|669.6|678.34|670.54|677.39|669.59|24
1655364320000|2022-06-16 07:25:20|677.49|669.69|677.73|669.93|677.73|669.93|677.43|669.63|21
1655364330000|2022-06-16 07:25:30|677.72|669.92|677.9|670.1|677.9|670.1|677.66|669.86|29
1655364340000|2022-06-16 07:25:40|677.91|670.11|677.38|669.58|677.97|670.17|677.33|669.53|33
1655364350000|2022-06-16 07:25:50|677.33|669.53|677.43|669.63|677.45|669.65|677.23|669.43|24
1655364360000|2022-06-16 07:26:00|677.41|669.61|677.62|669.82|677.77|669.97|677.41|669.61|25
1655364370000|2022-06-16 07:26:10|677.6|669.8|677.45|669.65|677.6|669.8|677.38|669.58|16
1655364380000|2022-06-16 07:26:20|677.52|669.72|677.42|669.62|677.76|669.96|677.39|669.59|24
1655364390000|2022-06-16 07:26:30|677.43|669.63|677.4|669.6|677.43|669.63|676.52|668.72|24
1655364400000|2022-06-16 07:26:40|677.36|669.56|677.29|669.49|677.39|669.59|677.28|669.48|23
1655364410000|2022-06-16 07:26:50|677.3|669.5|677.24|669.44|677.32|669.52|677.12|669.32|27
1655364420000|2022-06-16 07:27:00|677.23|669.43|677.4|669.6|677.71|669.91|677.23|669.43|34
1655364430000|2022-06-16 07:27:10|677.31|669.51|677.58|669.78|677.78|669.98|677.17|669.37|31
1655364440000|2022-06-16 07:27:20|677.59|669.79|678.53|670.73|678.65|670.85|677.59|669.79|32
1655364450000|2022-06-16 07:27:30|678.65|670.85|679.02|671.22|679.15|671.35|678.6|670.8|32
1655364460000|2022-06-16 07:27:40|679.01|671.21|679.72|671.92|679.73|671.93|678.95|671.15|29
1655364470000|2022-06-16 07:27:50|679.73|671.93|679.88|672.08|680.06|672.26|679.68|671.88|25
1655364480000|2022-06-16 07:28:00|679.82|672.02|679.84|672.04|679.92|672.12|679.37|671.57|31
1655364490000|2022-06-16 07:28:10|679.8|672|679.82|672.02|679.9|672.1|679.37|671.57|25
1655364500000|2022-06-16 07:28:20|679.78|671.98|679.53|671.73|679.78|671.98|679.41|671.61|15
1655364510000|2022-06-16 07:28:30|679.52|671.72|679.73|671.93|679.83|672.03|679.43|671.63|21
1655364520000|2022-06-16 07:28:40|679.89|672.09|680.08|672.28|680.13|672.33|679.89|672.09|27
1655364530000|2022-06-16 07:28:50|680.07|672.27|680.19|672.39|680.19|672.39|679.95|672.15|18
1655364540000|2022-06-16 07:29:00|680.17|672.37|680.61|672.81|680.61|672.81|680.17|672.37|26
1655364550000|2022-06-16 07:29:10|680.59|672.79|680.65|672.85|680.69|672.89|680.37|672.57|28
1655364560000|2022-06-16 07:29:20|680.66|672.86|680.64|672.84|680.66|672.86|680.48|672.68|26
1655364570000|2022-06-16 07:29:30|680.61|672.81|680.83|673.03|680.88|673.08|680.53|672.73|20
1655364580000|2022-06-16 07:29:40|680.75|672.95|680.45|672.65|680.78|672.98|680.33|672.53|24
1655364590000|2022-06-16 07:29:50|680.42|672.62|680.28|672.48|680.82|673.02|680.19|672.39|28
1655364600000|2022-06-16 07:30:00|680.27|672.47|680.13|672.33|680.48|672.68|679.84|672.04|28
1655364610000|2022-06-16 07:30:10|680.11|672.31|679.33|671.53|680.15|672.35|679.31|671.51|27
1655364620000|2022-06-16 07:30:20|679.32|671.52|678.8|671|679.39|671.59|678.37|670.57|31
1655364630000|2022-06-16 07:30:30|678.75|670.95|678.69|670.89|678.89|671.09|678.25|670.45|29
1655364640000|2022-06-16 07:30:40|678.71|670.91|678.12|670.32|678.71|670.91|678.07|670.27|30
1655364650000|2022-06-16 07:30:50|678.1|670.3|678.21|670.41|678.25|670.45|678.07|670.27|23
1655364660000|2022-06-16 07:31:00|678.2|670.4|678.93|671.13|678.97|671.17|678.15|670.35|26
1655364670000|2022-06-16 07:31:10|678.75|670.95|679.21|671.41|679.45|671.65|678.75|670.95|26
1655364680000|2022-06-16 07:31:20|679.2|671.4|678.32|670.52|679.2|671.4|678.32|670.52|20
1655364690000|2022-06-16 07:31:30|678.35|670.55|678.32|670.52|678.46|670.66|678.21|670.41|24
1655364700000|2022-06-16 07:31:40|678.3|670.5|679.27|671.47|679.47|671.67|678.3|670.5|34
1655364710000|2022-06-16 07:31:50|679.26|671.46|678.45|670.65|679.26|671.46|678.26|670.46|30
1655364720000|2022-06-16 07:32:00|678.44|670.64|678.3|670.5|678.52|670.72|678.2|670.4|27
1655364730000|2022-06-16 07:32:10|678.29|670.49|678.3|670.5|678.31|670.51|678.2|670.4|18
1655364740000|2022-06-16 07:32:20|678.19|670.39|678.34|670.54|678.73|670.93|677.99|670.19|30
1655364750000|2022-06-16 07:32:30|678.27|670.47|678.39|670.59|678.63|670.83|678.23|670.43|35
1655364760000|2022-06-16 07:32:40|678.38|670.58|678.35|670.55|678.41|670.61|678.26|670.46|25
1655364770000|2022-06-16 07:32:50|678.37|670.57|678.01|670.21|678.37|670.57|677.99|670.19|21
1655364780000|2022-06-16 07:33:00|677.99|670.19|678.91|671.11|679.05|671.25|677.99|670.19|28
1655364790000|2022-06-16 07:33:10|678.94|671.14|678.31|670.51|679.02|671.22|678.31|670.51|24
1655364800000|2022-06-16 07:33:20|678.3|670.5|677.76|669.96|678.39|670.59|677.76|669.96|13
1655364810000|2022-06-16 07:33:30|677.77|669.97|677.89|670.09|677.98|670.18|677.77|669.97|21
1655364820000|2022-06-16 07:33:40|677.97|670.17|677.36|669.56|677.97|670.17|677.36|669.56|25
1655364830000|2022-06-16 07:33:50|677.25|669.45|676.24|668.44|677.37|669.57|676.24|668.44|22
1655364840000|2022-06-16 07:34:00|676.16|668.36|674.33|666.53|676.24|668.44|674.23|666.43|35
1655364850000|2022-06-16 07:34:10|674.4|666.6|673.89|666.09|674.73|666.93|673.89|666.09|33
1655364860000|2022-06-16 07:34:20|673.9|666.1|673.16|665.36|673.9|666.1|672.33|664.53|35
1655364870000|2022-06-16 07:34:30|673.14|665.34|673.26|665.46|673.26|665.46|671.97|664.17|31
1655364880000|2022-06-16 07:34:40|672.76|664.96|672.27|664.47|672.94|665.14|672.03|664.23|34
1655364890000|2022-06-16 07:34:50|672.28|664.48|674.53|666.73|674.61|666.81|672.27|664.47|36
1655364900000|2022-06-16 07:35:00|674.51|666.71|674.6|666.8|675.44|667.64|674.32|666.52|35
1655364910000|2022-06-16 07:35:10|674.72|666.92|675.07|667.27|675.2|667.4|674.68|666.88|36
1655364920000|2022-06-16 07:35:20|675.06|667.26|672.95|665.15|675.06|667.26|672.95|665.15|31
1655364930000|2022-06-16 07:35:30|672.92|665.12|672.85|665.05|672.92|665.12|672.64|664.84|32
1655364940000|2022-06-16 07:35:40|672.86|665.06|673.17|665.37|673.91|666.11|672.77|664.97|35
1655364950000|2022-06-16 07:35:50|673.19|665.39|674.24|666.44|674.24|666.44|673.19|665.39|31
1655364960000|2022-06-16 07:36:00|674.26|666.46|674.9|667.1|675.15|667.35|674.24|666.44|32
1655364970000|2022-06-16 07:36:10|674.78|666.98|674.96|667.16|675.17|667.37|674.72|666.92|26
1655364980000|2022-06-16 07:36:20|674.99|667.19|674.87|667.07|675.01|667.21|674.76|666.96|21
1655364990000|2022-06-16 07:36:30|674.86|667.06|674.72|666.92|675.15|667.35|674.72|666.92|25
1655365000000|2022-06-16 07:36:40|674.71|666.91|674.32|666.52|674.72|666.92|674.23|666.43|28
1655365010000|2022-06-16 07:36:50|674.31|666.51|673.98|666.18|674.31|666.51|673.97|666.17|24
1655365020000|2022-06-16 07:37:00|674.18|666.38|674.66|666.86|674.89|667.09|674.05|666.25|36
1655365030000|2022-06-16 07:37:10|674.67|666.87|674.11|666.31|674.97|667.17|674.11|666.31|30
1655365040000|2022-06-16 07:37:20|674.05|666.25|674.59|666.79|674.59|666.79|673.94|666.14|36
1655365050000|2022-06-16 07:37:30|674.61|666.81|674.09|666.29|674.61|666.81|673.9|666.1|28
1655365060000|2022-06-16 07:37:40|674.1|666.3|673.34|665.54|674.26|666.46|673.34|665.54|22
1655365070000|2022-06-16 07:37:50|673.33|665.53|672.76|664.96|673.42|665.62|672.31|664.51|33
1655365080000|2022-06-16 07:38:00|672.98|665.18|673.86|666.06|674.43|666.63|672.98|665.18|31
1655365090000|2022-06-16 07:38:10|673.7|665.9|673.55|665.75|674.2|666.4|673.53|665.73|32
1655365100000|2022-06-16 07:38:20|673.56|665.76|673.54|665.74|673.64|665.84|672.94|665.14|31
1655365110000|2022-06-16 07:38:30|673.47|665.67|673.9|666.1|673.92|666.12|673.19|665.39|31
1655365120000|2022-06-16 07:38:40|673.87|666.07|674.58|666.78|674.64|666.84|673.87|666.07|32
1655365130000|2022-06-16 07:38:50|674.66|666.86|673.87|666.07|674.76|666.96|673.78|665.98|37
1655365140000|2022-06-16 07:39:00|673.89|666.09|674.32|666.52|674.76|666.96|673.89|666.09|31
1655365150000|2022-06-16 07:39:10|674.35|666.55|673.95|666.15|674.84|667.04|673.88|666.08|31
1655365160000|2022-06-16 07:39:20|673.93|666.13|672.16|664.36|674.03|666.23|672.14|664.34|33
1655365170000|2022-06-16 07:39:30|672.18|664.38|672.08|664.28|672.36|664.56|671.75|663.95|29
1655365180000|2022-06-16 07:39:40|672.07|664.27|672.46|664.66|672.46|664.66|672.07|664.27|25
1655365190000|2022-06-16 07:39:50|672.44|664.64|671.46|663.66|672.44|664.64|671.38|663.58|31
1655365200000|2022-06-16 07:40:00|671.36|663.56|671.41|663.61|671.78|663.98|671.32|663.52|32
1655365210000|2022-06-16 07:40:10|671.42|663.62|671.25|663.45|671.55|663.75|671.22|663.42|30
1655365220000|2022-06-16 07:40:20|671.26|663.46|671.83|664.03|671.85|664.05|671.26|663.46|29
1655365230000|2022-06-16 07:40:30|671.85|664.05|671.85|664.05|672.4|664.6|671.84|664.04|30
1655365240000|2022-06-16 07:40:40|671.73|663.93|671.56|663.76|671.75|663.95|671.42|663.62|24
1655365250000|2022-06-16 07:40:50|671.6|663.8|671.1|663.3|671.6|663.8|671.1|663.3|23
1655365260000|2022-06-16 07:41:00|671.09|663.29|671.99|664.19|672.01|664.21|671.08|663.28|32
1655365270000|2022-06-16 07:41:10|672.01|664.21|671.52|663.72|672.01|664.21|671.42|663.62|27
1655365280000|2022-06-16 07:41:20|671.66|663.86|672.08|664.28|672.1|664.3|671.62|663.82|25
1655365290000|2022-06-16 07:41:30|672.07|664.27|672.04|664.24|672.11|664.31|671.74|663.94|25
1655365300000|2022-06-16 07:41:40|672.02|664.22|671.72|663.92|672.03|664.23|671.61|663.81|27
1655365310000|2022-06-16 07:41:50|671.68|663.88|672.02|664.22|672.06|664.26|671.48|663.68|32
1655365320000|2022-06-16 07:42:00|672.01|664.21|672.05|664.25|672.23|664.43|671.82|664.02|32
1655365330000|2022-06-16 07:42:10|672.02|664.22|671.41|663.61|672.04|664.24|671.35|663.55|28
1655365340000|2022-06-16 07:42:20|671.36|663.56|671.48|663.68|671.8|664|671.36|663.56|33
1655365350000|2022-06-16 07:42:30|671.47|663.67|671.92|664.12|671.94|664.14|671.3|663.5|29
1655365360000|2022-06-16 07:42:40|671.77|663.97|671.53|663.73|671.86|664.06|671.1|663.3|32
1655365370000|2022-06-16 07:42:50|671.46|663.66|671.84|664.04|671.92|664.12|671.19|663.39|34
1655365380000|2022-06-16 07:43:00|671.82|664.02|672.14|664.34|672.17|664.37|671.82|664.02|29
1655365390000|2022-06-16 07:43:10|672.3|664.5|671.42|663.62|672.75|664.95|671.42|663.62|28
1655365400000|2022-06-16 07:43:20|671.39|663.59|671.99|664.19|672.04|664.24|671.31|663.51|26
1655365410000|2022-06-16 07:43:30|671.98|664.18|671.84|664.04|671.98|664.18|671.38|663.58|26
1655365420000|2022-06-16 07:43:40|671.82|664.02|671.65|663.85|672.18|664.38|671.46|663.66|29
1655365430000|2022-06-16 07:43:50|671.63|663.83|672.2|664.4|672.2|664.4|671.63|663.83|25
1655365440000|2022-06-16 07:44:00|672.19|664.39|672.3|664.5|672.36|664.56|672.07|664.27|27
1655365450000|2022-06-16 07:44:10|672.31|664.51|672.42|664.62|672.42|664.62|672.24|664.44|23
1655365460000|2022-06-16 07:44:20|672.4|664.6|672.32|664.52|672.4|664.6|672.28|664.48|28
1655365470000|2022-06-16 07:44:30|672.24|664.44|671.37|663.57|672.34|664.54|671.32|663.52|31
1655365480000|2022-06-16 07:44:40|671.33|663.53|671.49|663.69|671.49|663.69|671.26|663.46|24
1655365490000|2022-06-16 07:44:50|671.48|663.68|671.79|663.99|671.85|664.05|671.24|663.44|25
1655365500000|2022-06-16 07:45:00|671.86|664.06|672.71|664.91|672.99|665.19|671.67|663.87|34
1655365510000|2022-06-16 07:45:10|672.67|664.87|672.84|665.04|673.11|665.31|672.19|664.39|31
1655365520000|2022-06-16 07:45:20|672.99|665.19|672.24|664.44|673.23|665.43|672.24|664.44|30
1655365530000|2022-06-16 07:45:30|672.33|664.53|672.85|665.05|672.88|665.08|672.19|664.39|26
1655365540000|2022-06-16 07:45:40|672.87|665.07|672.32|664.52|673.01|665.21|672.28|664.48|30
1655365550000|2022-06-16 07:45:50|672.38|664.58|672.6|664.8|672.71|664.91|672.3|664.5|32
1655365560000|2022-06-16 07:46:00|672.86|665.06|673.03|665.23|673.32|665.52|672.54|664.74|32
1655365570000|2022-06-16 07:46:10|673.02|665.22|672.75|664.95|673.09|665.29|672.55|664.75|29
1655365580000|2022-06-16 07:46:20|672.84|665.04|672.93|665.13|673.04|665.24|672.76|664.96|25
1655365590000|2022-06-16 07:46:30|672.92|665.12|672.77|664.97|672.92|665.12|672.35|664.55|25
1655365600000|2022-06-16 07:46:40|672.76|664.96|672.27|664.47|672.76|664.96|672.24|664.44|31
1655365610000|2022-06-16 07:46:50|672.26|664.46|671.32|663.52|672.56|664.76|671.31|663.51|33
1655365620000|2022-06-16 07:47:00|671.3|663.5|670.97|663.17|671.52|663.72|670.97|663.17|25
1655365630000|2022-06-16 07:47:10|670.94|663.14|671.02|663.22|671.06|663.26|670.3|662.5|30
1655365640000|2022-06-16 07:47:20|671.08|663.28|671.18|663.38|671.28|663.48|670.82|663.02|30
1655365650000|2022-06-16 07:47:30|671.15|663.35|670.3|662.5|671.33|663.53|670.28|662.48|34
1655365660000|2022-06-16 07:47:40|670.29|662.49|670.06|662.26|670.29|662.49|669.92|662.12|20
1655365670000|2022-06-16 07:47:50|670.05|662.25|669.2|661.4|670.05|662.25|669.16|661.36|25
1655365680000|2022-06-16 07:48:00|669.21|661.41|669.45|661.65|670.1|662.3|669.21|661.41|32
1655365690000|2022-06-16 07:48:10|669.48|661.68|669.78|661.98|669.85|662.05|669.25|661.45|26
1655365700000|2022-06-16 07:48:20|669.74|661.94|669.85|662.05|670.49|662.69|669.59|661.79|32
1655365710000|2022-06-16 07:48:30|669.93|662.13|669.36|661.56|669.93|662.13|669.31|661.51|26
1655365720000|2022-06-16 07:48:40|669.39|661.59|669.29|661.49|669.42|661.62|669.25|661.45|23
1655365730000|2022-06-16 07:48:50|669.2|661.4|668.85|661.05|669.2|661.4|668.48|660.68|27
1655365740000|2022-06-16 07:49:00|668.78|660.98|668.68|660.88|668.99|661.19|668.39|660.59|32
1655365750000|2022-06-16 07:49:10|668.64|660.84|668.34|660.54|668.64|660.84|668.27|660.47|26
1655365760000|2022-06-16 07:49:20|668.33|660.53|668.66|660.86|668.75|660.95|668.22|660.42|21
1655365770000|2022-06-16 07:49:30|668.65|660.85|669.64|661.84|669.64|661.84|668.32|660.52|29
1655365780000|2022-06-16 07:49:40|669.58|661.78|670.23|662.43|670.34|662.54|669.58|661.78|33
1655365790000|2022-06-16 07:49:50|670.22|662.42|670.33|662.53|670.37|662.57|670.17|662.37|22
1655365800000|2022-06-16 07:50:00|670.31|662.51|669.35|661.55|670.32|662.52|669.25|661.45|23
1655365810000|2022-06-16 07:50:10|669.36|661.56|668.7|660.9|669.36|661.56|668.39|660.59|32
1655365820000|2022-06-16 07:50:20|668.65|660.85|668.82|661.02|668.96|661.16|668.58|660.78|26
1655365830000|2022-06-16 07:50:30|668.75|660.95|668.45|660.65|668.75|660.95|668.28|660.48|24
1655365840000|2022-06-16 07:50:40|668.44|660.64|667.78|659.98|668.45|660.65|667.35|659.55|23
1655365850000|2022-06-16 07:50:50|667.94|660.14|667.69|659.89|667.99|660.19|667.39|659.59|28
1655365860000|2022-06-16 07:51:00|667.65|659.85|667.81|660.01|668.1|660.3|667.65|659.85|27
1655365870000|2022-06-16 07:51:10|667.82|660.02|668.13|660.33|668.15|660.35|667.82|660.02|27
1655365880000|2022-06-16 07:51:20|668.1|660.3|668.21|660.41|668.21|660.41|667.9|660.1|28
1655365890000|2022-06-16 07:51:30|668.23|660.43|668.97|661.17|668.97|661.17|668.11|660.31|29
1655365900000|2022-06-16 07:51:40|668.96|661.16|668.45|660.65|669.15|661.35|668.45|660.65|26
1655365910000|2022-06-16 07:51:50|668.43|660.63|668|660.2|668.43|660.63|667.91|660.11|24
1655365920000|2022-06-16 07:52:00|667.98|660.18|669.65|661.85|669.65|661.85|667.98|660.18|37
1655365930000|2022-06-16 07:52:10|669.66|661.86|670.26|662.46|670.36|662.56|669.66|661.86|28
1655365940000|2022-06-16 07:52:20|670.36|662.56|669.96|662.16|670.51|662.71|669.88|662.08|31
1655365950000|2022-06-16 07:52:30|669.98|662.18|669.87|662.07|670.24|662.44|669.75|661.95|26
1655365960000|2022-06-16 07:52:40|669.77|661.97|669.37|661.57|669.99|662.19|669.35|661.55|29
1655365970000|2022-06-16 07:52:50|669.35|661.55|669.86|662.06|669.86|662.06|669.32|661.52|26
1655365980000|2022-06-16 07:53:00|669.83|662.03|669.88|662.08|670.08|662.28|669.66|661.86|28
1655365990000|2022-06-16 07:53:10|669.87|662.07|670.94|663.14|671.02|663.22|669.85|662.05|33
1655366000000|2022-06-16 07:53:20|670.85|663.05|670.28|662.48|670.94|663.14|670.27|662.47|30
1655366010000|2022-06-16 07:53:30|670.23|662.43|670.55|662.75|670.76|662.96|670.23|662.43|23
1655366020000|2022-06-16 07:53:40|670.58|662.78|670.41|662.61|670.58|662.78|670.24|662.44|33
1655366030000|2022-06-16 07:53:50|670.45|662.65|670.34|662.54|670.66|662.86|670.32|662.52|25
1655366040000|2022-06-16 07:54:00|670.36|662.56|670.4|662.6|670.85|663.05|670.34|662.54|31
1655366050000|2022-06-16 07:54:10|670.41|662.61|670.61|662.81|670.85|663.05|670.35|662.55|25
1655366060000|2022-06-16 07:54:20|670.62|662.82|670.42|662.62|670.68|662.88|670.41|662.61|23
1655366070000|2022-06-16 07:54:30|670.44|662.64|670.33|662.53|670.47|662.67|670.28|662.48|21
1655366080000|2022-06-16 07:54:40|669.97|662.17|670.43|662.63|670.45|662.65|669.88|662.08|26
1655366090000|2022-06-16 07:54:50|670.42|662.62|671.05|663.25|671.05|663.25|670.42|662.62|28
1655366100000|2022-06-16 07:55:00|671.04|663.24|670.06|662.26|671.04|663.24|669.86|662.06|27
1655366110000|2022-06-16 07:55:10|670.22|662.42|670.16|662.36|670.39|662.59|670.07|662.27|35
1655366120000|2022-06-16 07:55:20|670.26|662.46|669.92|662.12|670.35|662.55|669.54|661.74|29
1655366130000|2022-06-16 07:55:30|669.99|662.19|670.07|662.27|670.09|662.29|669.65|661.85|24
1655366140000|2022-06-16 07:55:40|670.06|662.26|670.91|663.11|670.91|663.11|669.98|662.18|31
1655366150000|2022-06-16 07:55:50|670.94|663.14|671.76|663.96|671.79|663.99|670.76|662.96|32
1655366160000|2022-06-16 07:56:00|671.73|663.93|671.53|663.73|671.88|664.08|671.22|663.42|30
1655366170000|2022-06-16 07:56:10|671.52|663.72|672.39|664.59|672.39|664.59|671.52|663.72|29
1655366180000|2022-06-16 07:56:20|672.42|664.62|672.66|664.86|672.95|665.15|672.35|664.55|32
1655366190000|2022-06-16 07:56:30|672.46|664.66|674.33|666.53|674.33|666.53|672.46|664.66|29
1655366200000|2022-06-16 07:56:40|674.35|666.55|674.08|666.28|674.35|666.55|673.89|666.09|28
1655366210000|2022-06-16 07:56:50|674.11|666.31|674.17|666.37|674.19|666.39|673.74|665.94|28
1655366220000|2022-06-16 07:57:00|674.16|666.36|673.88|666.08|674.59|666.79|673.88|666.08|31
1655366230000|2022-06-16 07:57:10|673.86|666.06|674.53|666.73|674.64|666.84|673.86|666.06|30
1655366240000|2022-06-16 07:57:20|674.63|666.83|674.82|667.02|674.82|667.02|674.38|666.58|28
1655366250000|2022-06-16 07:57:30|674.61|666.81|674.42|666.62|674.65|666.85|674.42|666.62|23
1655366260000|2022-06-16 07:57:40|674.41|666.61|674.74|666.94|674.75|666.95|674.41|666.61|25
1655366270000|2022-06-16 07:57:50|674.71|666.91|674.51|666.71|674.71|666.91|674.46|666.66|22
1655366280000|2022-06-16 07:58:00|674.52|666.72|674.59|666.79|674.91|667.11|674.52|666.72|21
1655366290000|2022-06-16 07:58:10|674.58|666.78|673.94|666.14|674.58|666.78|673.71|665.91|35
1655366300000|2022-06-16 07:58:20|673.96|666.16|673.57|665.77|674.17|666.37|673.55|665.75|27
1655366310000|2022-06-16 07:58:30|673.55|665.75|673.49|665.69|673.56|665.76|673.25|665.45|32
1655366320000|2022-06-16 07:58:40|673.52|665.72|673.13|665.33|673.52|665.72|672.72|664.92|31
1655366330000|2022-06-16 07:58:50|673.14|665.34|673.23|665.43|673.28|665.48|673.11|665.31|25
1655366340000|2022-06-16 07:59:00|673.22|665.42|673.36|665.56|673.48|665.68|673.04|665.24|30
1655366350000|2022-06-16 07:59:10|673.41|665.61|673.61|665.81|673.8|666|673.39|665.59|21
1655366360000|2022-06-16 07:59:20|673.84|666.04|674.44|666.64|674.46|666.66|673.84|666.04|26
1655366370000|2022-06-16 07:59:30|674.43|666.63|673.49|665.69|674.43|666.63|673.42|665.62|29
1655366380000|2022-06-16 07:59:40|673.39|665.59|674.36|666.56|674.36|666.56|673.39|665.59|25
1655366390000|2022-06-16 07:59:50|674.3|666.5|673.38|665.58|674.4|666.6|673.36|665.56|28
1655366400000|2022-06-16 08:00:00|673.32|665.52|673.42|665.62|673.7|665.9|673.32|665.52|26
1655366410000|2022-06-16 08:00:10|673.44|665.64|673.65|665.85|673.82|666.02|673.34|665.54|28
1655366420000|2022-06-16 08:00:20|673.61|665.81|673.34|665.54|673.61|665.81|673.11|665.31|33
1655366430000|2022-06-16 08:00:30|673.4|665.6|673.68|665.88|673.81|666.01|673.31|665.51|30
1655366440000|2022-06-16 08:00:40|673.62|665.82|674.52|666.72|674.78|666.98|673.62|665.82|31
1655366450000|2022-06-16 08:00:50|674.48|666.68|674.36|666.56|674.67|666.87|674.29|666.49|31
1655366460000|2022-06-16 08:01:00|674.29|666.49|674.65|666.85|674.65|666.85|674.28|666.48|22
1655366470000|2022-06-16 08:01:10|674.64|666.84|674.79|666.99|674.84|667.04|674.5|666.7|27
1655366480000|2022-06-16 08:01:20|675.29|667.49|675.36|667.56|675.36|667.56|674.64|666.84|34
1655366490000|2022-06-16 08:01:30|675.4|667.6|674.64|666.84|675.48|667.68|674.64|666.84|30
1655366500000|2022-06-16 08:01:40|674.67|666.87|674.25|666.45|675.06|667.26|674.15|666.35|30
1655366510000|2022-06-16 08:01:50|674.34|666.54|674.26|666.46|674.63|666.83|674.2|666.4|28
1655366520000|2022-06-16 08:02:00|674.25|666.45|674.5|666.7|674.69|666.89|674.1|666.3|25
1655366530000|2022-06-16 08:02:10|674.18|666.38|674.55|666.75|674.88|667.08|674.07|666.27|29
1655366540000|2022-06-16 08:02:20|674.58|666.78|674.9|667.1|674.92|667.12|674.52|666.72|30
1655366550000|2022-06-16 08:02:30|674.94|667.14|675.15|667.35|675.32|667.52|674.49|666.69|33
1655366560000|2022-06-16 08:02:40|675.19|667.39|675.12|667.32|675.3|667.5|675.11|667.31|27
1655366570000|2022-06-16 08:02:50|675.15|667.35|675.06|667.26|675.34|667.54|674.99|667.19|19
1655366580000|2022-06-16 08:03:00|675.05|667.25|675.26|667.46|675.39|667.59|674.99|667.19|28
1655366590000|2022-06-16 08:03:10|675.23|667.43|674.82|667.02|675.26|667.46|674.8|667|32
1655366600000|2022-06-16 08:03:20|675.22|667.42|675.53|667.73|675.75|667.95|674.96|667.16|25
1655366610000|2022-06-16 08:03:30|675.46|667.66|674.95|667.15|675.46|667.66|674.84|667.04|30
1655366620000|2022-06-16 08:03:40|674.92|667.12|674.58|666.78|675.13|667.33|674.58|666.78|26
1655366630000|2022-06-16 08:03:50|674.59|666.79|675.18|667.38|675.24|667.44|674.59|666.79|29
1655366640000|2022-06-16 08:04:00|675.19|667.39|675.53|667.73|675.58|667.78|675.15|667.35|23
1655366650000|2022-06-16 08:04:10|675.48|667.68|674.81|667.01|675.53|667.73|674.8|667|25
1655366660000|2022-06-16 08:04:20|674.8|667|674.78|666.98|674.95|667.15|674.76|666.96|22
1655366670000|2022-06-16 08:04:30|674.8|667|675.13|667.33|675.18|667.38|674.76|666.96|15
1655366680000|2022-06-16 08:04:40|675.12|667.32|674.79|666.99|675.12|667.32|674.72|666.92|15
1655366690000|2022-06-16 08:04:50|674.82|667.02|674.73|666.93|674.9|667.1|674.72|666.92|18
1655366700000|2022-06-16 08:05:00|674.72|666.92|674.73|666.93|674.81|667.01|674.69|666.89|12
1655366710000|2022-06-16 08:05:10|674.74|666.94|674.65|666.85|674.97|667.17|674.65|666.85|23
1655366720000|2022-06-16 08:05:20|674.63|666.83|674.46|666.66|674.68|666.88|673.88|666.08|32
1655366730000|2022-06-16 08:05:30|674.42|666.62|674.62|666.82|674.62|666.82|674.34|666.54|23
1655366740000|2022-06-16 08:05:40|674.69|666.89|674.69|666.89|675.06|667.26|674.51|666.71|27
1655366750000|2022-06-16 08:05:50|674.72|666.92|673.94|666.14|674.98|667.18|673.84|666.04|30
1655366760000|2022-06-16 08:06:00|673.95|666.15|673.59|665.79|674.14|666.34|673.45|665.65|30
1655366770000|2022-06-16 08:06:10|673.73|665.93|673.13|665.33|673.73|665.93|673.13|665.33|26
1655366780000|2022-06-16 08:06:20|673.1|665.3|672.63|664.83|673.1|665.3|672.59|664.79|22
1655366790000|2022-06-16 08:06:30|672.61|664.81|672.26|664.46|672.61|664.81|672|664.2|30
1655366800000|2022-06-16 08:06:40|672.28|664.48|673.14|665.34|673.14|665.34|672.21|664.41|26
1655366810000|2022-06-16 08:06:50|672.96|665.16|672.42|664.62|672.99|665.19|672.42|664.62|23
1655366820000|2022-06-16 08:07:00|672.38|664.58|671.74|663.94|672.42|664.62|671.66|663.86|26
1655366830000|2022-06-16 08:07:10|671.72|663.92|671.84|664.04|672.13|664.33|671.67|663.87|29
1655366840000|2022-06-16 08:07:20|671.69|663.89|672.88|665.08|672.88|665.08|671.69|663.89|27
1655366850000|2022-06-16 08:07:30|672.72|664.92|672.34|664.54|672.72|664.92|672.27|664.47|17
1655366860000|2022-06-16 08:07:40|672.36|664.56|672.31|664.51|672.37|664.57|672.31|664.51|7
1655366870000|2022-06-16 08:07:50|672.03|664.23|672.2|664.4|672.32|664.52|672.03|664.23|16
1655366880000|2022-06-16 08:08:00|672.15|664.35|671.63|663.83|672.27|664.47|671.63|663.83|16
1655366890000|2022-06-16 08:08:10|671.61|663.81|671.31|663.51|671.76|663.96|671.31|663.51|13
1655366900000|2022-06-16 08:08:20|671.26|663.46|671.88|664.08|671.9|664.1|671.26|663.46|29
1655366910000|2022-06-16 08:08:30|671.93|664.13|671.67|663.87|672.01|664.21|671.57|663.77|26
1655366920000|2022-06-16 08:08:40|671.69|663.89|671.58|663.78|671.92|664.12|671.4|663.6|27
1655366930000|2022-06-16 08:08:50|671.47|663.67|671.58|663.78|671.58|663.78|671.19|663.39|20
1655366940000|2022-06-16 08:09:00|671.44|663.64|671.52|663.72|671.64|663.84|671.44|663.64|23
1655366950000|2022-06-16 08:09:10|671.51|663.71|670.97|663.17|671.52|663.72|670.97|663.17|19
1655366960000|2022-06-16 08:09:20|670.98|663.18|670.22|662.42|670.98|663.18|670.14|662.34|28
1655366970000|2022-06-16 08:09:30|670.19|662.39|670.03|662.23|670.28|662.48|669.93|662.13|24
1655366980000|2022-06-16 08:09:40|669.99|662.19|670.07|662.27|670.34|662.54|669.91|662.11|28
1655366990000|2022-06-16 08:09:50|670.08|662.28|669.54|661.74|670.08|662.28|669.51|661.71|26
1655367000000|2022-06-16 08:10:00|669.51|661.71|669.02|661.22|669.54|661.74|668.88|661.08|30
1655367010000|2022-06-16 08:10:10|669.05|661.25|669.03|661.23|669.08|661.28|668.8|661|18
1655367020000|2022-06-16 08:10:20|669.09|661.29|669.44|661.64|669.46|661.66|668.66|660.86|27
1655367030000|2022-06-16 08:10:30|669.42|661.62|668.94|661.14|669.42|661.62|668.78|660.98|21
1655367040000|2022-06-16 08:10:40|669.02|661.22|668.94|661.14|669.04|661.24|668.37|660.57|25
1655367050000|2022-06-16 08:10:50|668.96|661.16|669.02|661.22|669.02|661.22|668.78|660.98|20
1655367060000|2022-06-16 08:11:00|669.1|661.3|668.62|660.82|669.21|661.41|668.6|660.8|15
1655367070000|2022-06-16 08:11:10|668.58|660.78|668.17|660.37|668.58|660.78|668.06|660.26|23
1655367080000|2022-06-16 08:11:20|668.13|660.33|667.88|660.08|668.28|660.48|667.58|659.78|15
1655367090000|2022-06-16 08:11:30|667.87|660.07|667.63|659.83|668.1|660.3|667.51|659.71|23
1655367100000|2022-06-16 08:11:40|667.64|659.84|667.12|659.32|668.14|660.34|667.12|659.32|22
1655367110000|2022-06-16 08:11:50|667.1|659.3|667.45|659.65|667.52|659.72|667.1|659.3|19
1655367120000|2022-06-16 08:12:00|667.46|659.66|667.89|660.09|667.89|660.09|667.45|659.65|20
1655367130000|2022-06-16 08:12:10|667.81|660.01|667.86|660.06|668.68|660.88|667.81|660.01|29
1655367140000|2022-06-16 08:12:20|667.85|660.05|667.11|659.31|667.96|660.16|667.11|659.31|22
1655367150000|2022-06-16 08:12:30|667.3|659.5|667.14|659.34|667.33|659.53|666.86|659.06|17
1655367160000|2022-06-16 08:12:40|667.15|659.35|668.02|660.22|668.02|660.22|667.15|659.35|27
1655367170000|2022-06-16 08:12:50|667.97|660.17|668.09|660.29|668.21|660.41|667.84|660.04|25
1655367180000|2022-06-16 08:13:00|668.1|660.3|667.34|659.54|668.18|660.38|666.68|658.88|34
1655367190000|2022-06-16 08:13:10|667.35|659.55|667.07|659.27|667.36|659.56|666.75|658.95|24
1655367200000|2022-06-16 08:13:20|667.08|659.28|667.39|659.59|667.54|659.74|667.06|659.26|24
1655367210000|2022-06-16 08:13:30|667.41|659.61|667.87|660.07|667.87|660.07|667.29|659.49|32
1655367220000|2022-06-16 08:13:40|667.9|660.1|667.48|659.68|668.04|660.24|667.48|659.68|22
1655367230000|2022-06-16 08:13:50|667.4|659.6|667.2|659.4|668.09|660.29|666.96|659.16|21
1655367240000|2022-06-16 08:14:00|667.3|659.5|667.3|659.5|667.73|659.93|667.3|659.5|24
1655367250000|2022-06-16 08:14:10|667.22|659.42|667.01|659.21|667.28|659.48|666.59|658.79|30
1655367260000|2022-06-16 08:14:20|666.93|659.13|666.75|658.95|667.07|659.27|666.59|658.79|28
1655367270000|2022-06-16 08:14:30|666.96|659.16|667.03|659.23|667.43|659.63|666.82|659.02|31
1655367280000|2022-06-16 08:14:40|667.02|659.22|666.67|658.87|667.02|659.22|666.59|658.79|25
1655367290000|2022-06-16 08:14:50|666.65|658.85|666.78|658.98|666.93|659.13|666.57|658.77|22
1655367300000|2022-06-16 08:15:00|666.87|659.07|667.7|659.9|667.7|659.9|666.75|658.95|28
1655367310000|2022-06-16 08:15:10|667.65|659.85|667.67|659.87|667.87|660.07|667.55|659.75|24
1655367320000|2022-06-16 08:15:20|667.66|659.86|668.53|660.73|668.53|660.73|667.6|659.8|28
1655367330000|2022-06-16 08:15:30|668.48|660.68|667.43|659.63|668.54|660.74|667.41|659.61|31
1655367340000|2022-06-16 08:15:40|667.42|659.62|667.02|659.22|667.67|659.87|667.01|659.21|27
1655367350000|2022-06-16 08:15:50|667.04|659.24|667|659.2|667.26|659.46|666.87|659.07|29
1655367360000|2022-06-16 08:16:00|666.99|659.19|667.17|659.37|667.17|659.37|666.51|658.71|24
1655367370000|2022-06-16 08:16:10|667.09|659.29|666.77|658.97|667.09|659.29|666.76|658.96|22
1655367380000|2022-06-16 08:16:20|666.72|658.92|666.46|658.66|666.75|658.95|666.19|658.39|33
1655367390000|2022-06-16 08:16:30|666.48|658.68|666.52|658.72|666.75|658.95|666.23|658.43|26
1655367400000|2022-06-16 08:16:40|666.51|658.71|666.86|659.06|666.94|659.14|666.51|658.71|29
1655367410000|2022-06-16 08:16:50|666.84|659.04|666.88|659.08|666.91|659.11|666.74|658.94|22
1655367420000|2022-06-16 08:17:00|666.72|658.92|666.61|658.81|666.97|659.17|666.6|658.8|25
1655367430000|2022-06-16 08:17:10|666.59|658.79|666.62|658.82|666.81|659.01|666.57|658.77|26
1655367440000|2022-06-16 08:17:20|666.6|658.8|666.54|658.74|666.66|658.86|666.37|658.57|26
1655367450000|2022-06-16 08:17:30|666.53|658.73|666.84|659.04|666.84|659.04|666.39|658.59|29
1655367460000|2022-06-16 08:17:40|666.8|659|668.07|660.27|668.46|660.66|666.8|659|34
1655367470000|2022-06-16 08:17:50|668.15|660.35|668.68|660.88|668.98|661.18|668.15|660.35|26
1655367480000|2022-06-16 08:18:00|668.69|660.89|669.63|661.83|669.8|662|668.59|660.79|34
1655367490000|2022-06-16 08:18:10|669.74|661.94|669.63|661.83|669.9|662.1|669.03|661.23|36
1655367500000|2022-06-16 08:18:20|669.74|661.94|668.51|660.71|669.74|661.94|668.31|660.51|34
1655367510000|2022-06-16 08:18:30|668.5|660.7|668.39|660.59|668.72|660.92|668.37|660.57|27
1655367520000|2022-06-16 08:18:40|668.41|660.61|668.92|661.12|668.95|661.15|668.37|660.57|23
1655367530000|2022-06-16 08:18:50|669.08|661.28|668.97|661.17|669.38|661.58|668.34|660.54|31
1655367540000|2022-06-16 08:19:00|668.95|661.15|668.66|660.86|668.95|661.15|668.65|660.85|21
1655367550000|2022-06-16 08:19:10|668.65|660.85|668.79|660.99|669.1|661.3|668.62|660.82|30
1655367560000|2022-06-16 08:19:20|668.81|661.01|668.81|661.01|669.08|661.28|668.49|660.69|25
1655367570000|2022-06-16 08:19:30|668.82|661.02|668.8|661|669.06|661.26|668.48|660.68|29
1655367580000|2022-06-16 08:19:40|668.81|661.01|669.11|661.31|669.52|661.72|668.57|660.77|29
1655367590000|2022-06-16 08:19:50|669.25|661.45|668.59|660.79|669.25|661.45|668.5|660.7|24
1655367600000|2022-06-16 08:20:00|668.57|660.77|669.32|661.52|669.44|661.64|668.21|660.41|30
1655367610000|2022-06-16 08:20:10|669.35|661.55|669.49|661.69|669.72|661.92|669.23|661.43|28
1655367620000|2022-06-16 08:20:20|669.54|661.74|669.66|661.86|669.73|661.93|669.51|661.71|22
1655367630000|2022-06-16 08:20:30|669.62|661.82|670.31|662.51|670.62|662.82|669.52|661.72|30
1655367640000|2022-06-16 08:20:40|670.37|662.57|670.48|662.68|670.56|662.76|669.99|662.19|28
1655367650000|2022-06-16 08:20:50|670.49|662.69|670.61|662.81|670.77|662.97|670.4|662.6|21
1655367660000|2022-06-16 08:21:00|670.66|662.86|670.41|662.61|670.71|662.91|670.35|662.55|21
1655367670000|2022-06-16 08:21:10|670.43|662.63|670.82|663.02|670.9|663.1|670.43|662.63|18
1655367680000|2022-06-16 08:21:20|670.79|662.99|670.61|662.81|670.84|663.04|670.61|662.81|5
1655367690000|2022-06-16 08:21:30|670.62|662.82|670.76|662.96|670.76|662.96|670.61|662.81|4
1655367700000|2022-06-16 08:21:40|670.74|662.94|670.64|662.84|670.82|663.02|670.6|662.8|14
1655367710000|2022-06-16 08:21:50|670.62|662.82|669.97|662.17|670.98|663.18|669.97|662.17|21
1655367720000|2022-06-16 08:22:00|669.98|662.18|670.22|662.42|670.25|662.45|669.81|662.01|13
1655367730000|2022-06-16 08:22:10|670.21|662.41|670.12|662.32|670.31|662.51|669.86|662.06|17
1655367740000|2022-06-16 08:22:20|670.09|662.29|670.38|662.58|670.38|662.58|670.09|662.29|15
1655367750000|2022-06-16 08:22:30|670.39|662.59|670.26|662.46|670.4|662.6|670.23|662.43|20
1655367760000|2022-06-16 08:22:40|670.27|662.47|670.37|662.57|670.71|662.91|670.26|662.46|11
1655367770000|2022-06-16 08:22:50|670.31|662.51|670.43|662.63|670.5|662.7|670.31|662.51|17
1655367780000|2022-06-16 08:23:00|670.42|662.62|670.25|662.45|670.42|662.62|670.15|662.35|12
1655367790000|2022-06-16 08:23:10|670.24|662.44|670.27|662.47|670.37|662.57|670.08|662.28|12
1655367800000|2022-06-16 08:23:20|670.2|662.4|670.33|662.53|670.51|662.71|670.2|662.4|15
1655367810000|2022-06-16 08:23:30|670.34|662.54|671.64|663.84|671.64|663.84|670.34|662.54|32
1655367820000|2022-06-16 08:23:40|671.67|663.87|671.76|663.96|671.93|664.13|671.33|663.53|30
1655367830000|2022-06-16 08:23:50|671.8|664|671.44|663.64|671.97|664.17|671.37|663.57|24
1655367840000|2022-06-16 08:24:00|671.38|663.58|671.29|663.49|671.83|664.03|671.04|663.24|33
1655367850000|2022-06-16 08:24:10|671.24|663.44|671.53|663.73|671.53|663.73|671.18|663.38|25
1655367860000|2022-06-16 08:24:20|671.55|663.75|672.48|664.68|672.52|664.72|671.55|663.75|29
1655367870000|2022-06-16 08:24:30|672.47|664.67|672.41|664.61|672.48|664.68|672.33|664.53|24
1655367880000|2022-06-16 08:24:40|672.42|664.62|672.47|664.67|672.9|665.1|672.15|664.35|29
1655367890000|2022-06-16 08:24:50|672.43|664.63|672.21|664.41|672.66|664.86|671.79|663.99|30
1655367900000|2022-06-16 08:25:00|672.14|664.34|672.42|664.62|672.45|664.65|671.69|663.89|26
1655367910000|2022-06-16 08:25:10|672.46|664.66|672.27|664.47|672.55|664.75|672.22|664.42|34
1655367920000|2022-06-16 08:25:20|672.25|664.45|672.5|664.7|672.5|664.7|671.75|663.95|28
1655367930000|2022-06-16 08:25:30|672.61|664.81|672.62|664.82|672.66|664.86|672.42|664.62|29
1655367940000|2022-06-16 08:25:40|672.61|664.81|672.45|664.65|672.68|664.88|672.42|664.62|24
1655367950000|2022-06-16 08:25:50|672.49|664.69|672.19|664.39|672.49|664.69|672.16|664.36|24
1655367960000|2022-06-16 08:26:00|672.18|664.38|671.95|664.15|672.28|664.48|671.03|663.23|26
1655367970000|2022-06-16 08:26:10|671.84|664.04|672.31|664.51|672.53|664.73|671.65|663.85|24
1655367980000|2022-06-16 08:26:20|672.3|664.5|674.3|666.5|674.3|666.5|672.3|664.5|28
1655367990000|2022-06-16 08:26:30|674.27|666.47|674.62|666.82|674.83|667.03|674.27|666.47|22
1655368000000|2022-06-16 08:26:40|674.65|666.85|674.38|666.58|675.24|667.44|674.29|666.49|29
1655368010000|2022-06-16 08:26:50|674.34|666.54|674.31|666.51|674.5|666.7|674.27|666.47|9
1655368020000|2022-06-16 08:27:00|674.32|666.52|674.31|666.51|674.46|666.66|674.29|666.49|17
1655368030000|2022-06-16 08:27:10|674.3|666.5|674.29|666.49|674.44|666.64|674.27|666.47|28
1655368040000|2022-06-16 08:27:20|674.32|666.52|673.97|666.17|674.51|666.71|673.97|666.17|19
1655368050000|2022-06-16 08:27:30|673.96|666.16|673.83|666.03|673.96|666.16|673.81|666.01|14
1655368060000|2022-06-16 08:27:40|673.82|666.02|673.39|665.59|673.82|666.02|673.35|665.55|14
1655368070000|2022-06-16 08:27:50|673.37|665.57|673.31|665.51|673.37|665.57|673.04|665.24|19
1655368080000|2022-06-16 08:28:00|673.23|665.43|673.06|665.26|673.26|665.46|673.06|665.26|15
1655368090000|2022-06-16 08:28:10|673.07|665.27|673.08|665.28|673.2|665.4|673.07|665.27|10
1655368100000|2022-06-16 08:28:20|673.09|665.29|673.05|665.25|673.14|665.34|673.04|665.24|7
1655368110000|2022-06-16 08:28:30|673.06|665.26|673.31|665.51|673.31|665.51|672.97|665.17|12
1655368120000|2022-06-16 08:28:40|673.49|665.69|673.42|665.62|673.94|666.14|673.42|665.62|23
1655368130000|2022-06-16 08:28:50|673.51|665.71|673.52|665.72|673.86|666.06|673.51|665.71|11
1655368140000|2022-06-16 08:29:00|673.79|665.99|673.52|665.72|674|666.2|673.52|665.72|14
1655368150000|2022-06-16 08:29:10|673.53|665.73|673.17|665.37|673.61|665.81|672.89|665.09|21
1655368160000|2022-06-16 08:29:20|673.18|665.38|673.13|665.33|673.26|665.46|673.13|665.33|5
1655368170000|2022-06-16 08:29:30|673.04|665.24|673.5|665.7|673.5|665.7|673.04|665.24|25
1655368180000|2022-06-16 08:29:40|673.48|665.68|673.67|665.87|673.69|665.89|673.45|665.65|17
1655368190000|2022-06-16 08:29:50|673.65|665.85|673.67|665.87|673.83|666.03|673.65|665.85|14
1655368200000|2022-06-16 08:30:00|673.68|665.88|673.61|665.81|673.89|666.09|673.41|665.61|28
1655368210000|2022-06-16 08:30:10|673.67|665.87|672.95|665.15|673.67|665.87|672.81|665.01|22
1655368220000|2022-06-16 08:30:20|672.86|665.06|672.73|664.93|673.05|665.25|672.73|664.93|23
1655368230000|2022-06-16 08:30:30|672.74|664.94|673.63|665.83|673.63|665.83|672.74|664.94|20
1655368240000|2022-06-16 08:30:40|673.61|665.81|674.48|666.68|674.54|666.74|673.37|665.57|28
1655368250000|2022-06-16 08:30:50|674.49|666.69|674.4|666.6|675.14|667.34|674.4|666.6|31
1655368260000|2022-06-16 08:31:00|674.42|666.62|674.9|667.1|674.98|667.18|674.42|666.62|22
1655368270000|2022-06-16 08:31:10|674.89|667.09|675.24|667.44|675.42|667.62|674.83|667.03|32
1655368280000|2022-06-16 08:31:20|675.38|667.58|676.28|668.48|676.48|668.68|675.23|667.43|38
1655368290000|2022-06-16 08:31:30|676.29|668.49|676|668.2|676.42|668.62|675.81|668.01|30
1655368300000|2022-06-16 08:31:40|676.02|668.22|677.8|670|677.8|670|675.98|668.18|32
1655368310000|2022-06-16 08:31:50|677.99|670.19|678.37|670.57|679.61|671.81|677.99|670.19|36
1655368320000|2022-06-16 08:32:00|678.34|670.54|679.27|671.47|679.27|671.47|678.29|670.49|32
1655368330000|2022-06-16 08:32:10|679.22|671.42|679.75|671.95|679.75|671.95|678.95|671.15|35
1655368340000|2022-06-16 08:32:20|679.77|671.97|679.3|671.5|679.93|672.13|679.11|671.31|24
1655368350000|2022-06-16 08:32:30|679.29|671.49|679.32|671.52|679.88|672.08|678.8|671|23
1655368360000|2022-06-16 08:32:40|679.24|671.44|679.34|671.54|679.47|671.67|678.7|670.9|31
1655368370000|2022-06-16 08:32:50|679.33|671.53|679.31|671.51|679.33|671.53|677.96|670.16|27
1655368380000|2022-06-16 08:33:00|679.29|671.49|678.89|671.09|679.37|671.57|678.81|671.01|23
1655368390000|2022-06-16 08:33:10|679.25|671.45|679.2|671.4|679.36|671.56|678.76|670.96|29
1655368400000|2022-06-16 08:33:20|679|671.2|678.43|670.63|679.14|671.34|678.3|670.5|31
1655368410000|2022-06-16 08:33:30|678.9|671.1|678.53|670.73|679.07|671.27|678.13|670.33|25
1655368420000|2022-06-16 08:33:40|678.49|670.69|678.11|670.31|678.58|670.78|678.11|670.31|23
1655368430000|2022-06-16 08:33:50|678.05|670.25|678.44|670.64|678.65|670.85|677.88|670.08|24
1655368440000|2022-06-16 08:34:00|678.5|670.7|678.41|670.61|679.26|671.46|678.39|670.59|28
1655368450000|2022-06-16 08:34:10|678.47|670.67|678.41|670.61|678.67|670.87|678.4|670.6|24
1655368460000|2022-06-16 08:34:20|678.4|670.6|678.76|670.96|678.92|671.12|678.38|670.58|28
1655368470000|2022-06-16 08:34:30|678.61|670.81|678.56|670.76|678.8|671|678.54|670.74|19
1655368480000|2022-06-16 08:34:40|678.65|670.85|678.66|670.86|678.74|670.94|678.47|670.67|30
1655368490000|2022-06-16 08:34:50|678.32|670.52|678.44|670.64|678.52|670.72|678.32|670.52|23
1655368500000|2022-06-16 08:35:00|678.54|670.74|678.53|670.73|678.57|670.77|678.33|670.53|20
1655368510000|2022-06-16 08:35:10|678.54|670.74|679.46|671.66|679.46|671.66|678.48|670.68|28
1655368520000|2022-06-16 08:35:20|679.41|671.61|679.59|671.79|679.59|671.79|679.29|671.49|15
1655368530000|2022-06-16 08:35:30|679.61|671.81|679.36|671.56|679.61|671.81|679.25|671.45|25
1655368540000|2022-06-16 08:35:40|679.43|671.63|678.78|670.98|679.43|671.63|678.61|670.81|23
1655368550000|2022-06-16 08:35:50|678.77|670.97|679.09|671.29|679.18|671.38|678.63|670.83|26
1655368560000|2022-06-16 08:36:00|679.1|671.3|679.25|671.45|679.25|671.45|679|671.2|21
1655368570000|2022-06-16 08:36:10|679.24|671.44|679.35|671.55|679.38|671.58|679.11|671.31|26
1655368580000|2022-06-16 08:36:20|679.22|671.42|678.19|670.39|679.31|671.51|678.19|670.39|26
1655368590000|2022-06-16 08:36:30|678.17|670.37|678.3|670.5|678.5|670.7|678.02|670.22|19
1655368600000|2022-06-16 08:36:40|678.31|670.51|678.41|670.61|678.48|670.68|678.25|670.45|21
1655368610000|2022-06-16 08:36:50|678.48|670.68|679.18|671.38|679.35|671.55|678.48|670.68|29
1655368620000|2022-06-16 08:37:00|679.15|671.35|679.33|671.53|679.35|671.55|678.82|671.02|21
1655368630000|2022-06-16 08:37:10|679.23|671.43|679.34|671.54|679.5|671.7|679.12|671.32|23
1655368640000|2022-06-16 08:37:20|679.39|671.59|679.78|671.98|679.78|671.98|679.16|671.36|22
1655368650000|2022-06-16 08:37:30|679.99|672.19|681.03|673.23|681.91|674.11|679.88|672.08|33
1655368660000|2022-06-16 08:37:40|681.04|673.24|681.15|673.35|681.65|673.85|681.04|673.24|32
1655368670000|2022-06-16 08:37:50|681|673.2|680.87|673.07|681.25|673.45|680.55|672.75|25
1655368680000|2022-06-16 08:38:00|680.86|673.06|680.83|673.03|681.1|673.3|680.83|673.03|23
1655368690000|2022-06-16 08:38:10|680.89|673.09|681.03|673.23|681.35|673.55|680.65|672.85|25
1655368700000|2022-06-16 08:38:20|680.88|673.08|680.78|672.98|680.99|673.19|680.57|672.77|26
1655368710000|2022-06-16 08:38:30|680.9|673.1|680.78|672.98|681.02|673.22|680.62|672.82|24
1655368720000|2022-06-16 08:38:40|680.65|672.85|680.53|672.73|680.67|672.87|680.46|672.66|24
1655368730000|2022-06-16 08:38:50|680.66|672.86|680.59|672.79|680.86|673.06|680.5|672.7|22
1655368740000|2022-06-16 08:39:00|680.53|672.73|680.51|672.71|680.71|672.91|680.41|672.61|30
1655368750000|2022-06-16 08:39:10|680.47|672.67|679.94|672.14|680.64|672.84|679.81|672.01|31
1655368760000|2022-06-16 08:39:20|679.96|672.16|679.85|672.05|680.02|672.22|679.85|672.05|26
1655368770000|2022-06-16 08:39:30|679.84|672.04|679.51|671.71|680.24|672.44|679.49|671.69|29
1655368780000|2022-06-16 08:39:40|679.73|671.93|679.98|672.18|680.05|672.25|679.57|671.77|29
1655368790000|2022-06-16 08:39:50|679.94|672.14|680.11|672.31|680.29|672.49|679.26|671.46|32
1655368800000|2022-06-16 08:40:00|680.07|672.27|679.91|672.11|680.42|672.62|679.9|672.1|32
1655368810000|2022-06-16 08:40:10|679.9|672.1|678.98|671.18|679.9|672.1|678.98|671.18|32
1655368820000|2022-06-16 08:40:20|679.21|671.41|678.37|670.57|679.22|671.42|678.13|670.33|24
1655368830000|2022-06-16 08:40:30|678.47|670.67|678.63|670.83|678.8|671|678.46|670.66|26
1655368840000|2022-06-16 08:40:40|678.65|670.85|678.75|670.95|678.91|671.11|678.52|670.72|24
1655368850000|2022-06-16 08:40:50|678.7|670.9|678.9|671.1|679.02|671.22|678.69|670.89|24
1655368860000|2022-06-16 08:41:00|678.89|671.09|678.85|671.05|678.96|671.16|678.21|670.41|29
1655368870000|2022-06-16 08:41:10|678.43|670.63|678.37|670.57|678.48|670.68|678.25|670.45|23
1655368880000|2022-06-16 08:41:20|678.4|670.6|678.8|671|678.8|671|678.38|670.58|23
1655368890000|2022-06-16 08:41:30|678.55|670.75|678.08|670.28|678.55|670.75|678.06|670.26|24
1655368900000|2022-06-16 08:41:40|678.07|670.27|678.4|670.6|678.48|670.68|677.86|670.06|25
1655368910000|2022-06-16 08:41:50|678.23|670.43|678.13|670.33|678.35|670.55|677.98|670.18|21
1655368920000|2022-06-16 08:42:00|678.18|670.38|677.74|669.94|678.21|670.41|677.71|669.91|16
1655368930000|2022-06-16 08:42:10|677.75|669.95|678.06|670.26|678.49|670.69|677.75|669.95|25
1655368940000|2022-06-16 08:42:20|678.05|670.25|678.1|670.3|678.1|670.3|677.73|669.93|19
1655368950000|2022-06-16 08:42:30|678.05|670.25|677.34|669.54|678.13|670.33|677.32|669.52|21
1655368960000|2022-06-16 08:42:40|677.33|669.53|677.52|669.72|677.55|669.75|677.21|669.41|24
1655368970000|2022-06-16 08:42:50|677.51|669.71|677.46|669.66|677.67|669.87|677.31|669.51|23
1655368980000|2022-06-16 08:43:00|677.54|669.74|677.6|669.8|677.68|669.88|677.38|669.58|28
1655368990000|2022-06-16 08:43:10|677.64|669.84|677.24|669.44|677.75|669.95|676.78|668.98|23
1655369000000|2022-06-16 08:43:20|677.23|669.43|676.71|668.91|677.23|669.43|676.42|668.62|29
1655369010000|2022-06-16 08:43:30|676.72|668.92|676.5|668.7|677.06|669.26|676.44|668.64|28
1655369020000|2022-06-16 08:43:40|676.49|668.69|677.14|669.34|677.16|669.36|676.48|668.68|27
1655369030000|2022-06-16 08:43:50|676.67|668.87|676.77|668.97|676.87|669.07|676.43|668.63|21
1655369040000|2022-06-16 08:44:00|676.76|668.96|676.49|668.69|677.13|669.33|676.49|668.69|25
1655369050000|2022-06-16 08:44:10|676.48|668.68|676.16|668.36|676.62|668.82|676.16|668.36|21
1655369060000|2022-06-16 08:44:20|676.14|668.34|675.74|667.94|676.36|668.56|675.67|667.87|14
1655369070000|2022-06-16 08:44:30|675.82|668.02|676.39|668.59|676.64|668.84|675.82|668.02|28
1655369080000|2022-06-16 08:44:40|676.33|668.53|676.36|668.56|676.45|668.65|676.24|668.44|12
1655369090000|2022-06-16 08:44:50|676.37|668.57|676.36|668.56|676.43|668.63|676.2|668.4|21
1655369100000|2022-06-16 08:45:00|676.35|668.55|676.38|668.58|676.41|668.61|675.75|667.95|23
1655369110000|2022-06-16 08:45:10|676.48|668.68|676.49|668.69|676.55|668.75|676.14|668.34|25
1655369120000|2022-06-16 08:45:20|676.5|668.7|676.11|668.31|676.5|668.7|676.11|668.31|23
1655369130000|2022-06-16 08:45:30|676.17|668.37|675.82|668.02|676.29|668.49|675.82|668.02|24
1655369140000|2022-06-16 08:45:40|675.79|667.99|675.81|668.01|675.81|668.01|675.79|667.99|10
1655369150000|2022-06-16 08:45:50|675.83|668.03|676.06|668.26|676.1|668.3|675.81|668.01|17
1655369160000|2022-06-16 08:46:00|676.01|668.21|675.73|667.93|676.01|668.21|675.67|667.87|21
1655369170000|2022-06-16 08:46:10|675.46|667.66|674.96|667.16|675.46|667.66|674.94|667.14|29
1655369180000|2022-06-16 08:46:20|674.92|667.12|674.74|666.94|675.2|667.4|674.58|666.78|20
1655369190000|2022-06-16 08:46:30|674.81|667.01|674.68|666.88|674.98|667.18|674.57|666.77|22
1655369200000|2022-06-16 08:46:40|674.88|667.08|674.92|667.12|675.11|667.31|674.77|666.97|26
1655369210000|2022-06-16 08:46:50|674.91|667.11|674.95|667.15|675.06|667.26|674.83|667.03|22
1655369220000|2022-06-16 08:47:00|674.94|667.14|674.53|666.73|674.95|667.15|674.45|666.65|21
1655369230000|2022-06-16 08:47:10|674.55|666.75|674.91|667.11|674.95|667.15|674.52|666.72|27
1655369240000|2022-06-16 08:47:20|674.89|667.09|674.86|667.06|674.98|667.18|674.86|667.06|19
1655369250000|2022-06-16 08:47:30|674.81|667.01|674.94|667.14|674.94|667.14|674.76|666.96|26
1655369260000|2022-06-16 08:47:40|675.02|667.22|674.95|667.15|675.03|667.23|674.81|667.01|22
1655369270000|2022-06-16 08:47:50|674.94|667.14|674.92|667.12|675.08|667.28|674.91|667.11|25
1655369280000|2022-06-16 08:48:00|674.9|667.1|674.14|666.34|674.9|667.1|673.91|666.11|23
1655369290000|2022-06-16 08:48:10|674.2|666.4|674.21|666.41|674.34|666.54|674.1|666.3|28
1655369300000|2022-06-16 08:48:20|674.25|666.45|674.3|666.5|674.57|666.77|674.25|666.45|23
1655369310000|2022-06-16 08:48:30|674.23|666.43|674.6|666.8|674.71|666.91|674.22|666.42|22
1655369320000|2022-06-16 08:48:40|674.61|666.81|674.28|666.48|675.07|667.27|674.26|666.46|26
1655369330000|2022-06-16 08:48:50|674.32|666.52|674.4|666.6|674.61|666.81|674.32|666.52|23
1655369340000|2022-06-16 08:49:00|674.42|666.62|675.01|667.21|675.35|667.55|674.42|666.62|23
1655369350000|2022-06-16 08:49:10|674.93|667.13|675.28|667.48|675.28|667.48|674.44|666.64|24
1655369360000|2022-06-16 08:49:20|675.29|667.49|675.22|667.42|675.35|667.55|675.19|667.39|17
1655369370000|2022-06-16 08:49:30|675.26|667.46|675.54|667.74|675.54|667.74|675.23|667.43|24
1655369380000|2022-06-16 08:49:40|675.53|667.73|676.34|668.54|676.47|668.67|675.53|667.73|32
1655369390000|2022-06-16 08:49:50|676.29|668.49|676.14|668.34|676.38|668.58|675.58|667.78|34
1655369400000|2022-06-16 08:50:00|676.28|668.48|675.94|668.14|676.52|668.72|675.94|668.14|28
1655369410000|2022-06-16 08:50:10|675.93|668.13|674.97|667.17|675.93|668.13|674.95|667.15|26
1655369420000|2022-06-16 08:50:20|675.02|667.22|674.49|666.69|675.1|667.3|674.47|666.67|19
1655369430000|2022-06-16 08:50:30|674.48|666.68|674.64|666.84|674.75|666.95|674.39|666.59|19
1655369440000|2022-06-16 08:50:40|674.76|666.96|672.77|664.97|674.77|666.97|672.77|664.97|32
1655369450000|2022-06-16 08:50:50|672.78|664.98|673.38|665.58|673.6|665.8|672.78|664.98|27
1655369460000|2022-06-16 08:51:00|673.37|665.57|673.44|665.64|673.66|665.86|673.35|665.55|27
1655369470000|2022-06-16 08:51:10|673.43|665.63|673.56|665.76|673.61|665.81|673.39|665.59|22
1655369480000|2022-06-16 08:51:20|673.53|665.73|673.4|665.6|673.61|665.81|673.39|665.59|20
1655369490000|2022-06-16 08:51:30|673.42|665.62|673.37|665.57|673.55|665.75|673.37|665.57|18
1655369500000|2022-06-16 08:51:40|673.39|665.59|673.42|665.62|673.56|665.76|673.29|665.49|23
1655369510000|2022-06-16 08:51:50|673.45|665.65|673.72|665.92|673.72|665.92|673.45|665.65|25
1655369520000|2022-06-16 08:52:00|673.71|665.91|674.56|666.76|674.67|666.87|673.71|665.91|23
1655369530000|2022-06-16 08:52:10|674.67|666.87|674.58|666.78|674.67|666.87|674.19|666.39|20
1655369540000|2022-06-16 08:52:20|674.6|666.8|674.38|666.58|674.69|666.89|674.35|666.55|29
1655369550000|2022-06-16 08:52:30|674.4|666.6|674.46|666.66|674.69|666.89|674.4|666.6|22
1655369560000|2022-06-16 08:52:40|674.45|666.65|674.42|666.62|674.67|666.87|674.02|666.22|30
1655369570000|2022-06-16 08:52:50|674.32|666.52|674.45|666.65|675.26|667.46|674.28|666.48|28
1655369580000|2022-06-16 08:53:00|674.46|666.66|674.79|666.99|674.88|667.08|674.33|666.53|27
1655369590000|2022-06-16 08:53:10|674.82|667.02|674.79|666.99|674.94|667.14|674.5|666.7|23
1655369600000|2022-06-16 08:53:20|674.98|667.18|675.43|667.63|675.46|667.66|674.98|667.18|23
1655369610000|2022-06-16 08:53:30|675.3|667.5|675.18|667.38|675.87|668.07|675.18|667.38|24
1655369620000|2022-06-16 08:53:40|675.19|667.39|675.3|667.5|675.56|667.76|675.19|667.39|25
1655369630000|2022-06-16 08:53:50|675.22|667.42|675.37|667.57|675.46|667.66|675.08|667.28|24
1655369640000|2022-06-16 08:54:00|675.35|667.55|676.17|668.37|676.36|668.56|675.35|667.55|33
1655369650000|2022-06-16 08:54:10|676.03|668.23|676.2|668.4|676.41|668.61|676.03|668.23|33
1655369660000|2022-06-16 08:54:20|676.14|668.34|676.42|668.62|676.53|668.73|676.11|668.31|28
1655369670000|2022-06-16 08:54:30|676.41|668.61|676.34|668.54|676.66|668.86|676.34|668.54|22
1655369680000|2022-06-16 08:54:40|676.37|668.57|676.48|668.68|676.59|668.79|676.37|668.57|26
1655369690000|2022-06-16 08:54:50|676.47|668.67|677|669.2|677.3|669.5|676.47|668.67|24
1655369700000|2022-06-16 08:55:00|677.02|669.22|677.32|669.52|677.37|669.57|677.02|669.22|25
1655369710000|2022-06-16 08:55:10|677.37|669.57|676.75|668.95|677.38|669.58|676.75|668.95|29
1655369720000|2022-06-16 08:55:20|676.74|668.94|675.19|667.39|677.02|669.22|675.19|667.39|30
1655369730000|2022-06-16 08:55:30|675.18|667.38|675.56|667.76|675.56|667.76|675.18|667.38|27
1655369740000|2022-06-16 08:55:40|675.49|667.69|675.29|667.49|675.73|667.93|675.29|667.49|26
1655369750000|2022-06-16 08:55:50|675.28|667.48|674.99|667.19|675.48|667.68|674.99|667.19|30
1655369760000|2022-06-16 08:56:00|675.13|667.33|674.62|666.82|675.2|667.4|674.5|666.7|23
1655369770000|2022-06-16 08:56:10|674.59|666.79|675.22|667.42|675.45|667.65|674.57|666.77|31
1655369780000|2022-06-16 08:56:20|675.16|667.36|675.13|667.33|675.43|667.63|675.05|667.25|30
1655369790000|2022-06-16 08:56:30|675.12|667.32|675.07|667.27|675.39|667.59|674.99|667.19|23
1655369800000|2022-06-16 08:56:40|675.12|667.32|675.56|667.76|675.69|667.89|674.93|667.13|28
1655369810000|2022-06-16 08:56:50|675.55|667.75|675.31|667.51|675.7|667.9|675.31|667.51|21
1655369820000|2022-06-16 08:57:00|675.33|667.53|675.63|667.83|675.9|668.1|675.33|667.53|25
1655369830000|2022-06-16 08:57:10|675.77|667.97|675.76|667.96|675.77|667.97|675.39|667.59|20
1655369840000|2022-06-16 08:57:20|675.75|667.95|675.48|667.68|675.94|668.14|675.39|667.59|22
1655369850000|2022-06-16 08:57:30|675.5|667.7|676.08|668.28|676.46|668.66|675.5|667.7|26
1655369860000|2022-06-16 08:57:40|676.09|668.29|676.29|668.49|676.43|668.63|676.05|668.25|27
1655369870000|2022-06-16 08:57:50|676.26|668.46|677.29|669.49|677.29|669.49|676.2|668.4|31
1655369880000|2022-06-16 08:58:00|677.33|669.53|677.47|669.67|677.88|670.08|677.29|669.49|26
1655369890000|2022-06-16 08:58:10|677.61|669.81|677.6|669.8|677.7|669.9|677.21|669.41|27
1655369900000|2022-06-16 08:58:20|677.59|669.79|677.29|669.49|677.78|669.98|677.15|669.35|27
1655369910000|2022-06-16 08:58:30|677.28|669.48|677.37|669.57|677.41|669.61|677.26|669.46|24
1655369920000|2022-06-16 08:58:40|677.25|669.45|676.93|669.13|677.32|669.52|676.93|669.13|23
1655369930000|2022-06-16 08:58:50|676.92|669.12|676.55|668.75|677.62|669.82|676.55|668.75|27
1655369940000|2022-06-16 08:59:00|676.41|668.61|676.36|668.56|676.67|668.87|676.32|668.52|19
1655369950000|2022-06-16 08:59:10|676.37|668.57|675.29|667.49|676.76|668.96|675.29|667.49|26
1655369960000|2022-06-16 08:59:20|675.31|667.51|676.28|668.48|676.28|668.48|675.31|667.51|24
1655369970000|2022-06-16 08:59:30|676.29|668.49|676.21|668.41|676.3|668.5|675.76|667.96|23
1655369980000|2022-06-16 08:59:40|676.12|668.32|676.16|668.36|676.16|668.36|675.59|667.79|23
1655369990000|2022-06-16 08:59:50|676.15|668.35|675.55|667.75|676.23|668.43|675.55|667.75|22
1655370000000|2022-06-16 09:00:00|675.54|667.74|675.09|667.29|675.7|667.9|674.77|666.97|33
1655370010000|2022-06-16 09:00:10|675.06|667.26|675.19|667.39|675.65|667.85|674.76|666.96|28
1655370020000|2022-06-16 09:00:20|675.23|667.43|675.16|667.36|675.52|667.72|675.14|667.34|28
1655370030000|2022-06-16 09:00:30|675.11|667.31|675.48|667.68|675.51|667.71|675.11|667.31|24
1655370040000|2022-06-16 09:00:40|675.47|667.67|675.54|667.74|675.59|667.79|675.42|667.62|19
1655370050000|2022-06-16 09:00:50|675.53|667.73|675.53|667.73|675.53|667.73|675.41|667.61|22
1655370060000|2022-06-16 09:01:00|675.5|667.7|676.1|668.3|676.44|668.64|675.49|667.69|26
1655370070000|2022-06-16 09:01:10|676.19|668.39|676.45|668.65|676.64|668.84|676.11|668.31|22
1655370080000|2022-06-16 09:01:20|676.46|668.66|675.81|668.01|676.59|668.79|675.81|668.01|24
1655370090000|2022-06-16 09:01:30|675.8|668|675.5|667.7|676|668.2|675.49|667.69|25
1655370100000|2022-06-16 09:01:40|675.49|667.69|675.26|667.46|675.87|668.07|675.26|667.46|25
1655370110000|2022-06-16 09:01:50|675.28|667.48|674.84|667.04|675.78|667.98|674.83|667.03|28
1655370120000|2022-06-16 09:02:00|674.85|667.05|674.92|667.12|674.94|667.14|674.84|667.04|17
1655370130000|2022-06-16 09:02:10|674.89|667.09|675.01|667.21|675.72|667.92|674.89|667.09|27
1655370140000|2022-06-16 09:02:20|674.94|667.14|674.82|667.02|675.1|667.3|674.82|667.02|20
1655370150000|2022-06-16 09:02:30|674.85|667.05|674.17|666.37|674.85|667.05|673.98|666.18|20
1655370160000|2022-06-16 09:02:40|674.16|666.36|672.12|664.32|674.16|666.36|672.12|664.32|32
1655370170000|2022-06-16 09:02:50|672.03|664.23|671.6|663.8|672.3|664.5|671.35|663.55|31
1655370180000|2022-06-16 09:03:00|671.59|663.79|669.97|662.17|671.75|663.95|669.82|662.02|34
1655370190000|2022-06-16 09:03:10|669.98|662.18|670.13|662.33|670.27|662.47|669.81|662.01|26
1655370200000|2022-06-16 09:03:20|670.24|662.44|670.55|662.75|670.66|662.86|670.22|662.42|27
1655370210000|2022-06-16 09:03:30|670.56|662.76|670.37|662.57|670.89|663.09|670.29|662.49|28
1655370220000|2022-06-16 09:03:40|670.36|662.56|670.49|662.69|670.67|662.87|670.24|662.44|25
1655370230000|2022-06-16 09:03:50|670.47|662.67|670.38|662.58|670.54|662.74|670.28|662.48|22
1655370240000|2022-06-16 09:04:00|670.21|662.41|670.45|662.65|670.69|662.89|670.21|662.41|27
1655370250000|2022-06-16 09:04:10|670.44|662.64|670.54|662.74|670.66|662.86|670.44|662.64|27
1655370260000|2022-06-16 09:04:20|670.53|662.73|670.2|662.4|670.62|662.82|669.79|661.99|27
1655370270000|2022-06-16 09:04:30|670.16|662.36|669.55|661.75|670.16|662.36|669.42|661.62|27
1655370280000|2022-06-16 09:04:40|669.47|661.67|668.78|660.98|669.53|661.73|668.63|660.83|27
1655370290000|2022-06-16 09:04:50|668.79|660.99|669.23|661.43|669.27|661.47|668.54|660.74|26
1655370300000|2022-06-16 09:05:00|669.19|661.39|668.28|660.48|669.19|661.39|667.99|660.19|31
1655370310000|2022-06-16 09:05:10|668.3|660.5|667.77|659.97|668.68|660.88|667.69|659.89|34
1655370320000|2022-06-16 09:05:20|667.87|660.07|665.74|657.94|667.89|660.09|665.66|657.86|33
1655370330000|2022-06-16 09:05:30|665.75|657.95|665.86|658.06|666.11|658.31|665.54|657.74|27
1655370340000|2022-06-16 09:05:40|665.89|658.09|665.34|657.54|665.89|658.09|665.1|657.3|33
1655370350000|2022-06-16 09:05:50|665.37|657.57|663.11|655.31|665.46|657.66|663.11|655.31|36
1655370360000|2022-06-16 09:06:00|663.38|655.58|662.02|654.22|663.38|655.58|661.95|654.15|33
1655370370000|2022-06-16 09:06:10|662.18|654.38|663.97|656.17|664.02|656.22|662.18|654.38|38
1655370380000|2022-06-16 09:06:20|663.94|656.14|662.08|654.28|664.12|656.32|662.08|654.28|37
1655370390000|2022-06-16 09:06:30|662.05|654.25|661.8|654|662.19|654.39|661.44|653.64|34
1655370400000|2022-06-16 09:06:40|661.84|654.04|662.1|654.3|662.31|654.51|661.6|653.8|29
1655370410000|2022-06-16 09:06:50|661.82|654.02|662.33|654.53|662.8|655|661.82|654.02|33
1655370420000|2022-06-16 09:07:00|662.83|655.03|661.34|653.54|662.83|655.03|661.32|653.52|25
1655370430000|2022-06-16 09:07:10|661.46|653.66|662.42|654.62|662.42|654.62|661.25|653.45|36
1655370440000|2022-06-16 09:07:20|662.46|654.66|662.17|654.37|662.79|654.99|661.94|654.14|34
1655370450000|2022-06-16 09:07:30|662.12|654.32|661.28|653.48|662.12|654.32|661.17|653.37|27
1655370460000|2022-06-16 09:07:40|661.3|653.5|661.45|653.65|662.14|654.34|661.3|653.5|28
1655370470000|2022-06-16 09:07:50|661.47|653.67|660.99|653.19|661.87|654.07|660.85|653.05|31
1655370480000|2022-06-16 09:08:00|661.04|653.24|659.35|651.55|661.32|653.52|659.35|651.55|33
1655370490000|2022-06-16 09:08:10|659.37|651.57|658.37|650.57|659.56|651.76|657.33|649.53|38
1655370500000|2022-06-16 09:08:20|658.4|650.6|660.5|652.7|660.5|652.7|658.4|650.6|32
1655370510000|2022-06-16 09:08:30|660.44|652.64|660.41|652.61|661.26|653.46|660.34|652.54|34
1655370520000|2022-06-16 09:08:40|660.42|652.62|660.66|652.86|661.15|653.35|660.33|652.53|33
1655370530000|2022-06-16 09:08:50|660.67|652.87|660.77|652.97|660.77|652.97|660.11|652.31|27
1655370540000|2022-06-16 09:09:00|660.76|652.96|661.38|653.58|662.43|654.63|660.75|652.95|36
1655370550000|2022-06-16 09:09:10|661.27|653.47|661.79|653.99|661.9|654.1|661.11|653.31|32
1655370560000|2022-06-16 09:09:20|661.8|654|662.25|654.45|662.33|654.53|661.8|654|30
1655370570000|2022-06-16 09:09:30|662.24|654.44|662.27|654.47|662.37|654.57|661.98|654.18|31
1655370580000|2022-06-16 09:09:40|662.3|654.5|661.76|653.96|662.3|654.5|661.7|653.9|30
1655370590000|2022-06-16 09:09:50|661.78|653.98|662.41|654.61|663.12|655.32|661.78|653.98|34
1655370600000|2022-06-16 09:10:00|662.39|654.59|662.42|654.62|662.43|654.63|662.03|654.23|38
1655370610000|2022-06-16 09:10:10|662.43|654.63|662.66|654.86|662.84|655.04|662.32|654.52|33
1655370620000|2022-06-16 09:10:20|662.65|654.85|662.54|654.74|662.85|655.05|662.34|654.54|30
1655370630000|2022-06-16 09:10:30|662.53|654.73|662.68|654.88|662.96|655.16|662.44|654.64|25
1655370640000|2022-06-16 09:10:40|662.53|654.73|661.25|653.45|662.53|654.73|661.21|653.41|31
1655370650000|2022-06-16 09:10:50|661.23|653.43|661.23|653.43|661.26|653.46|660.88|653.08|30
1655370660000|2022-06-16 09:11:00|661.3|653.5|661.19|653.39|661.3|653.5|660.81|653.01|27
1655370670000|2022-06-16 09:11:10|661.18|653.38|660.44|652.64|661.23|653.43|660.26|652.46|32
1655370680000|2022-06-16 09:11:20|660.36|652.56|659.96|652.16|660.36|652.56|659.35|651.55|34
1655370690000|2022-06-16 09:11:30|660.03|652.23|660.67|652.87|660.68|652.88|659.78|651.98|37
1655370700000|2022-06-16 09:11:40|660.66|652.86|660.15|652.35|660.66|652.86|660.04|652.24|35
1655370710000|2022-06-16 09:11:50|660.19|652.39|661.55|653.75|661.69|653.89|660.19|652.39|32
1655370720000|2022-06-16 09:12:00|661.44|653.64|661.17|653.37|661.44|653.64|660.99|653.19|35
1655370730000|2022-06-16 09:12:10|661.16|653.36|661.02|653.22|661.18|653.38|660.85|653.05|30
1655370740000|2022-06-16 09:12:20|661.08|653.28|661.18|653.38|661.27|653.47|661.05|653.25|26
1655370750000|2022-06-16 09:12:30|661.17|653.37|661.23|653.43|661.23|653.43|660.83|653.03|17
1655370760000|2022-06-16 09:12:40|661.09|653.29|661.31|653.51|661.51|653.71|661.04|653.24|27
1655370770000|2022-06-16 09:12:50|661.24|653.44|661.25|653.45|661.64|653.84|661.2|653.4|31
1655370780000|2022-06-16 09:13:00|661.22|653.42|661.2|653.4|661.84|654.04|661.19|653.39|28
1655370790000|2022-06-16 09:13:10|661.3|653.5|661.46|653.66|661.57|653.77|661.3|653.5|24
1655370800000|2022-06-16 09:13:20|661.4|653.6|661.16|653.36|661.49|653.69|660.54|652.74|28
1655370810000|2022-06-16 09:13:30|661.2|653.4|661.47|653.67|661.63|653.83|661.13|653.33|26
1655370820000|2022-06-16 09:13:40|661.51|653.71|661.63|653.83|661.9|654.1|661.39|653.59|30
1655370830000|2022-06-16 09:13:50|661.77|653.97|661.33|653.53|661.77|653.97|661.23|653.43|24
1655370840000|2022-06-16 09:14:00|661.35|653.55|662.36|654.56|662.57|654.77|661.31|653.51|19
1655370850000|2022-06-16 09:14:10|662.06|654.26|662.66|654.86|662.66|654.86|661.96|654.16|36
1655370860000|2022-06-16 09:14:20|662.55|654.75|662.53|654.73|663.26|655.46|662.53|654.73|30
1655370870000|2022-06-16 09:14:30|662.4|654.6|661.89|654.09|662.9|655.1|661.88|654.08|31
1655370880000|2022-06-16 09:14:40|662.01|654.21|662.5|654.7|662.52|654.72|661.95|654.15|29
1655370890000|2022-06-16 09:14:50|662.49|654.69|662.82|655.02|662.94|655.14|662.27|654.47|31
1655370900000|2022-06-16 09:15:00|662.92|655.12|662.8|655|662.95|655.15|662.43|654.63|31
1655370910000|2022-06-16 09:15:10|662.75|654.95|661.38|653.58|662.83|655.03|661.38|653.58|30
1655370920000|2022-06-16 09:15:20|661.36|653.56|661.19|653.39|661.69|653.89|661.13|653.33|32
1655370930000|2022-06-16 09:15:30|661.27|653.47|660.52|652.72|661.42|653.62|660.5|652.7|27
1655370940000|2022-06-16 09:15:40|661.11|653.31|659.81|652.01|661.13|653.33|659.58|651.78|30
1655370950000|2022-06-16 09:15:50|659.83|652.03|659.17|651.37|660.01|652.21|659.09|651.29|30
1655370960000|2022-06-16 09:16:00|659.24|651.44|659.85|652.05|659.85|652.05|659.24|651.44|34
1655370970000|2022-06-16 09:16:10|659.87|652.07|660.05|652.25|660.16|652.36|659.87|652.07|31
1655370980000|2022-06-16 09:16:20|660.04|652.24|659.27|651.47|660.14|652.34|659.25|651.45|30
1655370990000|2022-06-16 09:16:30|659.23|651.43|658.5|650.7|659.25|651.45|658.5|650.7|31
1655371000000|2022-06-16 09:16:40|658.53|650.73|658.22|650.42|658.68|650.88|657.86|650.06|26
1655371010000|2022-06-16 09:16:50|658.25|650.45|657.61|649.81|658.25|650.45|657.52|649.72|25
1655371020000|2022-06-16 09:17:00|657.63|649.83|659.56|651.76|659.74|651.94|657.63|649.83|32
1655371030000|2022-06-16 09:17:10|659.39|651.59|659|651.2|659.39|651.59|658.97|651.17|26
1655371040000|2022-06-16 09:17:20|659.02|651.22|659.11|651.31|659.14|651.34|658.93|651.13|27
1655371050000|2022-06-16 09:17:30|659.18|651.38|659.59|651.79|659.59|651.79|659.18|651.38|20
1655371060000|2022-06-16 09:17:40|659.82|652.02|659.53|651.73|660.42|652.62|659.53|651.73|29
1655371070000|2022-06-16 09:17:50|659.7|651.9|660.97|653.17|660.97|653.17|659.7|651.9|30
1655371080000|2022-06-16 09:18:00|660.98|653.18|660.38|652.58|661.2|653.4|660.26|652.46|28
1655371090000|2022-06-16 09:18:10|660.4|652.6|660.36|652.56|660.97|653.17|659.73|651.93|33
1655371100000|2022-06-16 09:18:20|660.35|652.55|659.74|651.94|661.03|653.23|659.68|651.88|33
1655371110000|2022-06-16 09:18:30|659.89|652.09|659.39|651.59|659.89|652.09|659.28|651.48|30
1655371120000|2022-06-16 09:18:40|659.41|651.61|659.77|651.97|659.77|651.97|659.36|651.56|29
1655371130000|2022-06-16 09:18:50|659.76|651.96|659.95|652.15|660.06|652.26|659.76|651.96|24
1655371140000|2022-06-16 09:19:00|659.96|652.16|660.03|652.23|660.24|652.44|659.93|652.13|27
1655371150000|2022-06-16 09:19:10|660.01|652.21|659.36|651.56|660.11|652.31|659.26|651.46|35
1655371160000|2022-06-16 09:19:20|659.56|651.76|659.27|651.47|659.86|652.06|659.26|651.46|28
1655371170000|2022-06-16 09:19:30|659.26|651.46|658.55|650.75|659.46|651.66|658.5|650.7|29
1655371180000|2022-06-16 09:19:40|658.61|650.81|658.53|650.73|658.79|650.99|658.36|650.56|31
1655371190000|2022-06-16 09:19:50|658.55|650.75|660.11|652.31|660.11|652.31|658.55|650.75|28
1655371200000|2022-06-16 09:20:00|660.12|652.32|659.85|652.05|660.3|652.5|659.85|652.05|32
1655371210000|2022-06-16 09:20:10|659.53|651.73|659.34|651.54|659.58|651.78|659.25|651.45|29
1655371220000|2022-06-16 09:20:20|659.35|651.55|660.11|652.31|660.13|652.33|659.35|651.55|31
1655371230000|2022-06-16 09:20:30|660.07|652.27|659.29|651.49|660.07|652.27|658.55|650.75|34
1655371240000|2022-06-16 09:20:40|659.28|651.48|659.26|651.46|659.4|651.6|659.14|651.34|26
1655371250000|2022-06-16 09:20:50|659.27|651.47|658.6|650.8|659.28|651.48|658.59|650.79|29
1655371260000|2022-06-16 09:21:00|658.72|650.92|659.13|651.33|659.25|651.45|658.43|650.63|27
1655371270000|2022-06-16 09:21:10|659.1|651.3|659.44|651.64|659.59|651.79|659.1|651.3|28
1655371280000|2022-06-16 09:21:20|659.42|651.62|659.42|651.62|659.92|652.12|659.25|651.45|26
1655371290000|2022-06-16 09:21:30|659.49|651.69|659.8|652|659.84|652.04|659.34|651.54|28
1655371300000|2022-06-16 09:21:40|659.96|652.16|659.31|651.51|659.96|652.16|659.21|651.41|27
1655371310000|2022-06-16 09:21:50|659.22|651.42|658.42|650.62|659.33|651.53|658.38|650.58|32
1655371320000|2022-06-16 09:22:00|658.43|650.63|658.05|650.25|658.43|650.63|658.05|650.25|29
1655371330000|2022-06-16 09:22:10|657.97|650.17|657.48|649.68|658.18|650.38|657.36|649.56|31
1655371340000|2022-06-16 09:22:20|657.55|649.75|658.58|650.78|658.67|650.87|657.39|649.59|37
1655371350000|2022-06-16 09:22:30|658.57|650.77|658.59|650.79|659.04|651.24|658.39|650.59|29
1655371360000|2022-06-16 09:22:40|658.65|650.85|658.19|650.39|659.1|651.3|657.53|649.73|28
1655371370000|2022-06-16 09:22:50|658.26|650.46|658.99|651.19|658.99|651.19|658.26|650.46|31
1655371380000|2022-06-16 09:23:00|658.93|651.13|659.46|651.66|659.62|651.82|658.82|651.02|31
1655371390000|2022-06-16 09:23:10|659.4|651.6|659.77|651.97|659.81|652.01|659.31|651.51|26
1655371400000|2022-06-16 09:23:20|659.63|651.83|659.26|651.46|659.89|652.09|659.22|651.42|27
1655371410000|2022-06-16 09:23:30|659.28|651.48|658.88|651.08|659.32|651.52|658.8|651|29
1655371420000|2022-06-16 09:23:40|658.89|651.09|658.88|651.08|659.2|651.4|658.82|651.02|28
1655371430000|2022-06-16 09:23:50|658.86|651.06|658.44|650.64|659.24|651.44|658.44|650.64|32
1655371440000|2022-06-16 09:24:00|658.42|650.62|658.97|651.17|659|651.2|658.14|650.34|29
1655371450000|2022-06-16 09:24:10|658.83|651.03|658.88|651.08|659.05|651.25|658.77|650.97|29
1655371460000|2022-06-16 09:24:20|658.83|651.03|658.94|651.14|658.96|651.16|658.56|650.76|24
1655371470000|2022-06-16 09:24:30|658.96|651.16|658.04|650.24|658.96|651.16|658.01|650.21|23
1655371480000|2022-06-16 09:24:40|658.05|650.25|658.32|650.52|658.33|650.53|658.05|650.25|25
1655371490000|2022-06-16 09:24:50|658.31|650.51|657.9|650.1|658.35|650.55|657.78|649.98|21
1655371500000|2022-06-16 09:25:00|657.79|649.99|657.45|649.65|658.02|650.22|657.45|649.65|23
1655371510000|2022-06-16 09:25:10|657.41|649.61|656.91|649.11|657.49|649.69|656.91|649.11|26
1655371520000|2022-06-16 09:25:20|656.93|649.13|656.37|648.57|656.99|649.19|656.36|648.56|26
1655371530000|2022-06-16 09:25:30|656.41|648.61|656.54|648.74|656.76|648.96|655.96|648.16|30
1655371540000|2022-06-16 09:25:40|656.53|648.73|658.16|650.36|658.16|650.36|656.53|648.73|34
1655371550000|2022-06-16 09:25:50|658.14|650.34|656.64|648.84|658.14|650.34|656.6|648.8|32
1655371560000|2022-06-16 09:26:00|656.63|648.83|658.19|650.39|658.26|650.46|656.61|648.81|27
1655371570000|2022-06-16 09:26:10|658.17|650.37|658.94|651.14|659.33|651.53|658.17|650.37|28
1655371580000|2022-06-16 09:26:20|658.96|651.16|659.89|652.09|660.15|652.35|658.84|651.04|32
1655371590000|2022-06-16 09:26:30|659.99|652.19|660|652.2|660.07|652.27|659.75|651.95|16
1655371600000|2022-06-16 09:26:40|660.03|652.23|659.51|651.71|660.07|652.27|659.51|651.71|25
1655371610000|2022-06-16 09:26:50|659.5|651.7|659.26|651.46|660.06|652.26|659.19|651.39|31
1655371620000|2022-06-16 09:27:00|659.24|651.44|657.98|650.18|659.33|651.53|657.74|649.94|35
1655371630000|2022-06-16 09:27:10|657.89|650.09|658.14|650.34|658.22|650.42|657.85|650.05|33
1655371640000|2022-06-16 09:27:20|658.16|650.36|658.7|650.9|658.95|651.15|658.14|650.34|30
1655371650000|2022-06-16 09:27:30|658.71|650.91|659.49|651.69|659.77|651.97|658.57|650.77|27
1655371660000|2022-06-16 09:27:40|659.51|651.71|659.73|651.93|659.93|652.13|659.51|651.71|20
1655371670000|2022-06-16 09:27:50|659.7|651.9|659.68|651.88|660.19|652.39|659.68|651.88|25
1655371680000|2022-06-16 09:28:00|659.7|651.9|660.23|652.43|660.23|652.43|659.66|651.86|24
1655371690000|2022-06-16 09:28:10|660.32|652.52|660.33|652.53|660.77|652.97|660.24|652.44|29
1655371700000|2022-06-16 09:28:20|660.34|652.54|660.47|652.67|661.06|653.26|660.13|652.33|33
1655371710000|2022-06-16 09:28:30|660.54|652.74|660.31|652.51|660.54|652.74|660.21|652.41|28
1655371720000|2022-06-16 09:28:40|660.26|652.46|660.25|652.45|660.3|652.5|660.05|652.25|27
1655371730000|2022-06-16 09:28:50|660.26|652.46|660.56|652.76|660.59|652.79|660.22|652.42|22
1655371740000|2022-06-16 09:29:00|660.4|652.6|660.62|652.82|660.69|652.89|660.34|652.54|28
1655371750000|2022-06-16 09:29:10|660.53|652.73|660.05|652.25|660.57|652.77|660.04|652.24|28
1655371760000|2022-06-16 09:29:20|659.95|652.15|660.12|652.32|660.34|652.54|659.83|652.03|29
1655371770000|2022-06-16 09:29:30|660.11|652.31|660.28|652.48|660.68|652.88|659.99|652.19|30
1655371780000|2022-06-16 09:29:40|660.23|652.43|660.32|652.52|660.33|652.53|660.1|652.3|25
1655371790000|2022-06-16 09:29:50|660.25|652.45|660.04|652.24|660.31|652.51|660.04|652.24|21
1655371800000|2022-06-16 09:30:00|659.83|652.03|659.93|652.13|660.29|652.49|659.35|651.55|29
1655371810000|2022-06-16 09:30:10|659.86|652.06|660.01|652.21|660.09|652.29|659.46|651.66|23
1655371820000|2022-06-16 09:30:20|660|652.2|659.73|651.93|660.18|652.38|659.59|651.79|29
1655371830000|2022-06-16 09:30:30|659.52|651.72|659.27|651.47|659.83|652.03|659.27|651.47|33
1655371840000|2022-06-16 09:30:40|659.32|651.52|658.11|650.31|659.34|651.54|658.11|650.31|27
1655371850000|2022-06-16 09:30:50|657.92|650.12|658|650.2|658.33|650.53|657.77|649.97|22
1655371860000|2022-06-16 09:31:00|657.99|650.19|658.14|650.34|658.32|650.52|657.86|650.06|31
1655371870000|2022-06-16 09:31:10|658.01|650.21|658.27|650.47|658.27|650.47|657.88|650.08|21
1655371880000|2022-06-16 09:31:20|658.39|650.59|657.33|649.53|658.39|650.59|657.24|649.44|27
1655371890000|2022-06-16 09:31:30|657.39|649.59|656.42|648.62|657.4|649.6|656.41|648.61|22
1655371900000|2022-06-16 09:31:40|656.31|648.51|655.74|647.94|656.33|648.53|655.56|647.76|25
1655371910000|2022-06-16 09:31:50|655.77|647.97|657.58|649.78|657.68|649.88|655.77|647.97|33
1655371920000|2022-06-16 09:32:00|657.57|649.77|658.02|650.22|658.14|650.34|657.53|649.73|26
1655371930000|2022-06-16 09:32:10|657.93|650.13|657.82|650.02|658.24|650.44|657.79|649.99|24
1655371940000|2022-06-16 09:32:20|657.93|650.13|657.09|649.29|657.93|650.13|657.08|649.28|23
1655371950000|2022-06-16 09:32:30|657.08|649.28|657.16|649.36|657.16|649.36|657.08|649.28|18
1655371960000|2022-06-16 09:32:40|657.15|649.35|655.47|647.67|657.2|649.4|655.47|647.67|25
1655371970000|2022-06-16 09:32:50|655.45|647.65|655.48|647.68|655.84|648.04|655.31|647.51|25
1655371980000|2022-06-16 09:33:00|655.62|647.82|655|647.2|655.72|647.92|654.66|646.86|34
1655371990000|2022-06-16 09:33:10|655.09|647.29|654.89|647.09|655.09|647.29|654.47|646.67|27
1655372000000|2022-06-16 09:33:20|654.86|647.06|654.71|646.91|654.9|647.1|654.22|646.42|29
1655372010000|2022-06-16 09:33:30|654.7|646.9|655.7|647.9|655.76|647.96|654.39|646.59|34
1655372020000|2022-06-16 09:33:40|655.46|647.66|655.53|647.73|655.79|647.99|655.45|647.65|28
1655372030000|2022-06-16 09:33:50|655.57|647.77|654.43|646.63|655.57|647.77|654.3|646.5|30
1655372040000|2022-06-16 09:34:00|654.44|646.64|654.57|646.77|655.05|647.25|654.36|646.56|24
1655372050000|2022-06-16 09:34:10|654.65|646.85|654.37|646.57|655.17|647.37|654.37|646.57|28
1655372060000|2022-06-16 09:34:20|654.36|646.56|654.41|646.61|654.95|647.15|654.26|646.46|23
1655372070000|2022-06-16 09:34:30|654.75|646.95|655.13|647.33|655.13|647.33|654.55|646.75|26
1655372080000|2022-06-16 09:34:40|655.16|647.36|654.59|646.79|655.16|647.36|654.35|646.55|27
1655372090000|2022-06-16 09:34:50|654.54|646.74|654.39|646.59|654.75|646.95|654.29|646.49|31
1655372100000|2022-06-16 09:35:00|654.35|646.55|654.69|646.89|654.73|646.93|654.3|646.5|26
1655372110000|2022-06-16 09:35:10|654.61|646.81|654.45|646.65|654.76|646.96|654.44|646.64|24
1655372120000|2022-06-16 09:35:20|654.38|646.58|654.75|646.95|654.76|646.96|654.37|646.57|24
1655372130000|2022-06-16 09:35:30|654.77|646.97|654.4|646.6|654.77|646.97|654.19|646.39|27
1655372140000|2022-06-16 09:35:40|654.44|646.64|654.55|646.75|654.58|646.78|654.33|646.53|21
1655372150000|2022-06-16 09:35:50|654.54|646.74|653.94|646.14|654.54|646.74|653.6|645.8|34
1655372160000|2022-06-16 09:36:00|653.9|646.1|653.33|645.53|653.92|646.12|653.33|645.53|29
1655372170000|2022-06-16 09:36:10|653.37|645.57|653.4|645.6|653.52|645.72|652.72|644.92|31
1655372180000|2022-06-16 09:36:20|653.45|645.65|653.5|645.7|653.72|645.92|653.45|645.65|26
1655372190000|2022-06-16 09:36:30|653.51|645.71|654.28|646.48|654.65|646.85|653.51|645.71|36
1655372200000|2022-06-16 09:36:40|654.26|646.46|654.44|646.64|654.71|646.91|654.26|646.46|28
1655372210000|2022-06-16 09:36:50|654.47|646.67|654.35|646.55|654.59|646.79|654.31|646.51|34
1655372220000|2022-06-16 09:37:00|654.33|646.53|654.79|646.99|654.79|646.99|654.3|646.5|27
1655372230000|2022-06-16 09:37:10|654.76|646.96|655.06|647.26|655.06|647.26|654.48|646.68|31
1655372240000|2022-06-16 09:37:20|655|647.2|655.22|647.42|655.29|647.49|654.64|646.84|29
1655372250000|2022-06-16 09:37:30|655.14|647.34|654.61|646.81|655.14|647.34|654.46|646.66|26
1655372260000|2022-06-16 09:37:40|654.62|646.82|654.73|646.93|654.8|647|654.48|646.68|28
1655372270000|2022-06-16 09:37:50|654.67|646.87|654.4|646.6|654.74|646.94|654.17|646.37|23
1655372280000|2022-06-16 09:38:00|654.39|646.59|652.65|644.85|654.39|646.59|652.48|644.68|37
1655372290000|2022-06-16 09:38:10|652.64|644.84|653.62|645.82|653.83|646.03|652.64|644.84|31
1655372300000|2022-06-16 09:38:20|653.69|645.89|653.72|645.92|653.81|646.01|653.62|645.82|28
1655372310000|2022-06-16 09:38:30|653.7|645.9|653.85|646.05|654.09|646.29|653.58|645.78|24
1655372320000|2022-06-16 09:38:40|653.84|646.04|653.49|645.69|653.91|646.11|653.37|645.57|27
1655372330000|2022-06-16 09:38:50|653.43|645.63|652.33|644.53|653.49|645.69|652.02|644.22|21
1655372340000|2022-06-16 09:39:00|652.26|644.46|651.49|643.69|652.49|644.69|651.49|643.69|35
1655372350000|2022-06-16 09:39:10|651.5|643.7|650.76|642.96|651.55|643.75|650.67|642.87|34
1655372360000|2022-06-16 09:39:20|650.75|642.95|650.62|642.82|651.14|643.34|650.42|642.62|32
1655372370000|2022-06-16 09:39:30|650.61|642.81|650.55|642.75|650.7|642.9|650.41|642.61|24
1655372380000|2022-06-16 09:39:40|650.52|642.72|650.72|642.92|650.83|643.03|650.52|642.72|23
1655372390000|2022-06-16 09:39:50|650.71|642.91|650.94|643.14|651.07|643.27|650.63|642.83|24
1655372400000|2022-06-16 09:40:00|650.93|643.13|650.93|643.13|651.16|643.36|650.58|642.78|31
1655372410000|2022-06-16 09:40:10|650.91|643.11|651.57|643.77|651.66|643.86|650.83|643.03|25
1655372420000|2022-06-16 09:40:20|651.55|643.75|651.77|643.97|651.97|644.17|651.41|643.61|30
1655372430000|2022-06-16 09:40:30|651.68|643.88|650.46|642.66|651.68|643.88|650.4|642.6|30
1655372440000|2022-06-16 09:40:40|650.52|642.72|650.91|643.11|651.29|643.49|650.49|642.69|34
1655372450000|2022-06-16 09:40:50|651.01|643.21|650.96|643.16|651.1|643.3|650.29|642.49|26
1655372460000|2022-06-16 09:41:00|651.11|643.31|650.82|643.02|651.4|643.6|650.4|642.6|32
1655372470000|2022-06-16 09:41:10|650.81|643.01|650.62|642.82|650.9|643.1|650.3|642.5|30
1655372480000|2022-06-16 09:41:20|650.63|642.83|650.61|642.81|650.84|643.04|650.43|642.63|25
1655372490000|2022-06-16 09:41:30|650.6|642.8|649.54|641.74|650.6|642.8|649.54|641.74|23
1655372500000|2022-06-16 09:41:40|649.53|641.73|648.87|641.07|649.53|641.73|648.74|640.94|35
1655372510000|2022-06-16 09:41:50|648.99|641.19|648.91|641.11|649.13|641.33|648.66|640.86|34
1655372520000|2022-06-16 09:42:00|648.8|641|649.54|641.74|650.04|642.24|648.8|641|31
1655372530000|2022-06-16 09:42:10|649.46|641.66|649.42|641.62|649.72|641.92|649.36|641.56|27
1655372540000|2022-06-16 09:42:20|649.47|641.67|649.64|641.84|649.93|642.13|649.44|641.64|29
1655372550000|2022-06-16 09:42:30|649.54|641.74|650.19|642.39|650.19|642.39|649.5|641.7|29
1655372560000|2022-06-16 09:42:40|650.21|642.41|650.05|642.25|650.65|642.85|650.05|642.25|30
1655372570000|2022-06-16 09:42:50|650.04|642.24|650.22|642.42|650.46|642.66|649.78|641.98|20
1655372580000|2022-06-16 09:43:00|650.11|642.31|650.37|642.57|650.85|643.05|650.11|642.31|33
1655372590000|2022-06-16 09:43:10|650.38|642.58|650.64|642.84|650.7|642.9|650.38|642.58|24
1655372600000|2022-06-16 09:43:20|650.63|642.83|650.73|642.93|650.74|642.94|650.53|642.73|19
1655372610000|2022-06-16 09:43:30|650.77|642.97|650.82|643.02|651.21|643.41|650.55|642.75|23
1655372620000|2022-06-16 09:43:40|650.81|643.01|650.34|642.54|650.96|643.16|650.27|642.47|20
1655372630000|2022-06-16 09:43:50|650.33|642.53|650.46|642.66|650.64|642.84|650.15|642.35|30
1655372640000|2022-06-16 09:44:00|650.45|642.65|650.25|642.45|650.49|642.69|649.92|642.12|26
1655372650000|2022-06-16 09:44:10|650.26|642.46|650.3|642.5|650.3|642.5|649.95|642.15|27
1655372660000|2022-06-16 09:44:20|650.28|642.48|650.41|642.61|650.58|642.78|650.28|642.48|18
1655372670000|2022-06-16 09:44:30|650.57|642.77|650.7|642.9|650.7|642.9|650.37|642.57|21
1655372680000|2022-06-16 09:44:40|650.69|642.89|650.61|642.81|650.76|642.96|650.61|642.81|17
1655372690000|2022-06-16 09:44:50|650.62|642.82|650.61|642.81|650.7|642.9|650.4|642.6|29
1655372700000|2022-06-16 09:45:00|650.62|642.82|650.65|642.85|650.68|642.88|650.47|642.67|30
1655372710000|2022-06-16 09:45:10|650.73|642.93|651.66|643.86|651.71|643.91|650.71|642.91|34
1655372720000|2022-06-16 09:45:20|651.73|643.93|651.54|643.74|651.89|644.09|651.53|643.73|31
1655372730000|2022-06-16 09:45:30|651.55|643.75|651.18|643.38|651.86|644.06|651.14|643.34|32
1655372740000|2022-06-16 09:45:40|651.22|643.42|651.59|643.79|651.62|643.82|651.22|643.42|22
1655372750000|2022-06-16 09:45:50|651.61|643.81|651.49|643.69|651.71|643.91|651.4|643.6|25
1655372760000|2022-06-16 09:46:00|651.44|643.64|651.78|643.98|651.78|643.98|651.43|643.63|29
1655372770000|2022-06-16 09:46:10|651.89|644.09|652.03|644.23|652.04|644.24|651.58|643.78|26
1655372780000|2022-06-16 09:46:20|652.19|644.39|652.14|644.34|652.41|644.61|651.65|643.85|24
1655372790000|2022-06-16 09:46:30|652.15|644.35|651.66|643.86|652.31|644.51|651.62|643.82|26
1655372800000|2022-06-16 09:46:40|651.68|643.88|651.96|644.16|652.13|644.33|651.53|643.73|23
1655372810000|2022-06-16 09:46:50|651.94|644.14|651.66|643.86|651.94|644.14|651.49|643.69|19
1655372820000|2022-06-16 09:47:00|651.67|643.87|651.41|643.61|652.06|644.26|651.3|643.5|24
1655372830000|2022-06-16 09:47:10|651.4|643.6|651.29|643.49|651.42|643.62|651.19|643.39|16
1655372840000|2022-06-16 09:47:20|651.3|643.5|651.33|643.53|651.33|643.53|651.24|643.44|14
1655372850000|2022-06-16 09:47:30|651.32|643.52|650.25|642.45|651.32|643.52|650.25|642.45|25
1655372860000|2022-06-16 09:47:40|650.27|642.47|650.07|642.27|650.41|642.61|649.93|642.13|32
1655372870000|2022-06-16 09:47:50|650.09|642.29|650.01|642.21|650.16|642.36|649.79|641.99|19
1655372880000|2022-06-16 09:48:00|649.95|642.15|649.55|641.75|650.18|642.38|649.55|641.75|32
1655372890000|2022-06-16 09:48:10|649.52|641.72|649.27|641.47|649.57|641.77|649.26|641.46|22
1655372900000|2022-06-16 09:48:20|649.2|641.4|649.21|641.41|649.34|641.54|648.63|640.83|22
1655372910000|2022-06-16 09:48:30|649.34|641.54|649.21|641.41|649.34|641.54|648.96|641.16|31
1655372920000|2022-06-16 09:48:40|649.23|641.43|649.99|642.19|650.02|642.22|649.12|641.32|32
1655372930000|2022-06-16 09:48:50|649.89|642.09|649.02|641.22|649.89|642.09|648.95|641.15|32
1655372940000|2022-06-16 09:49:00|649.24|641.44|649.32|641.52|649.32|641.52|648.97|641.17|31
1655372950000|2022-06-16 09:49:10|649.28|641.48|649.4|641.6|649.4|641.6|649.26|641.46|21
1655372960000|2022-06-16 09:49:20|649.41|641.61|649.32|641.52|649.42|641.62|649.31|641.51|16
1655372970000|2022-06-16 09:49:30|649.36|641.56|649.52|641.72|649.56|641.76|649.3|641.5|17
1655372980000|2022-06-16 09:49:40|649.6|641.8|649.21|641.41|649.6|641.8|649.21|641.41|15
1655372990000|2022-06-16 09:49:50|649.25|641.45|649.64|641.84|649.69|641.89|649.2|641.4|21
1655373000000|2022-06-16 09:50:00|649.69|641.89|649.46|641.66|650.2|642.4|649.37|641.57|22
1655373010000|2022-06-16 09:50:10|649.45|641.65|648.37|640.57|649.88|642.08|648.16|640.36|31
1655373020000|2022-06-16 09:50:20|648.33|640.53|648.7|640.9|649.18|641.38|648.33|640.53|29
1655373030000|2022-06-16 09:50:30|648.67|640.87|648.81|641.01|648.83|641.03|648.43|640.63|26
1655373040000|2022-06-16 09:50:40|648.8|641|648.18|640.38|648.8|641|648.1|640.3|20
1655373050000|2022-06-16 09:50:50|648.28|640.48|648.52|640.72|648.52|640.72|648.26|640.46|19
1655373060000|2022-06-16 09:51:00|648.51|640.71|647.91|640.11|648.61|640.81|647.91|640.11|28
1655373070000|2022-06-16 09:51:10|648.04|640.24|647.99|640.19|648.2|640.4|647.65|639.85|31
1655373080000|2022-06-16 09:51:20|648|640.2|647.51|639.71|648.04|640.24|647.3|639.5|23
1655373090000|2022-06-16 09:51:30|647.42|639.62|647.16|639.36|647.42|639.62|646.23|638.43|36
1655373100000|2022-06-16 09:51:40|647.11|639.31|646.57|638.77|647.22|639.42|646.51|638.71|28
1655373110000|2022-06-16 09:51:50|646.64|638.84|647.17|639.37|647.19|639.39|646.64|638.84|27
1655373120000|2022-06-16 09:52:00|647.16|639.36|647.33|639.53|647.33|639.53|646.79|638.99|25
1655373130000|2022-06-16 09:52:10|647.31|639.51|646.97|639.17|647.33|639.53|646.65|638.85|26
1655373140000|2022-06-16 09:52:20|646.89|639.09|646.85|639.05|647.3|639.5|646.68|638.88|25
1655373150000|2022-06-16 09:52:30|646.79|638.99|647.75|639.95|647.82|640.02|646.64|638.84|33
1655373160000|2022-06-16 09:52:40|647.77|639.97|647.46|639.66|647.82|640.02|647.32|639.52|28
1655373170000|2022-06-16 09:52:50|647.45|639.65|647.55|639.75|647.71|639.91|647.25|639.45|27
1655373180000|2022-06-16 09:53:00|647.56|639.76|647.77|639.97|647.96|640.16|647.55|639.75|24
1655373190000|2022-06-16 09:53:10|647.67|639.87|647.09|639.29|647.77|639.97|646.96|639.16|28
1655373200000|2022-06-16 09:53:20|647.07|639.27|647.1|639.3|647.22|639.42|646.66|638.86|26
1655373210000|2022-06-16 09:53:30|646.97|639.17|647.97|640.17|648.02|640.22|646.97|639.17|33
1655373220000|2022-06-16 09:53:40|647.84|640.04|648.55|640.75|648.64|640.84|647.39|639.59|27
1655373230000|2022-06-16 09:53:50|648.5|640.7|648.44|640.64|648.82|641.02|648.22|640.42|31
1655373240000|2022-06-16 09:54:00|648.46|640.66|649.02|641.22|649.3|641.5|648.46|640.66|22
1655373250000|2022-06-16 09:54:10|649.1|641.3|649.99|642.19|650.11|642.31|649.1|641.3|33
1655373260000|2022-06-16 09:54:20|649.98|642.18|650.6|642.8|650.69|642.89|649.98|642.18|31
1655373270000|2022-06-16 09:54:30|650.57|642.77|651.57|643.77|651.64|643.84|650.47|642.67|38
1655373280000|2022-06-16 09:54:40|651.54|643.74|651.89|644.09|651.98|644.18|651.16|643.36|27
1655373290000|2022-06-16 09:54:50|651.86|644.06|652.22|644.42|652.3|644.5|651.46|643.66|28
1655373300000|2022-06-16 09:55:00|652.15|644.35|651.76|643.96|652.28|644.48|651.73|643.93|28
1655373310000|2022-06-16 09:55:10|651.75|643.95|651.9|644.1|652.11|644.31|651.56|643.76|28
1655373320000|2022-06-16 09:55:20|652.04|644.24|652.24|644.44|652.63|644.83|651.96|644.16|34
1655373330000|2022-06-16 09:55:30|652.22|644.42|652.4|644.6|652.56|644.76|652.19|644.39|25
1655373340000|2022-06-16 09:55:40|652.36|644.56|652.13|644.33|652.48|644.68|652.13|644.33|29
1655373350000|2022-06-16 09:55:50|652.12|644.32|651.55|643.75|652.31|644.51|651.52|643.72|31
1655373360000|2022-06-16 09:56:00|651.59|643.79|651.33|643.53|651.65|643.85|650.62|642.82|32
1655373370000|2022-06-16 09:56:10|651.32|643.52|651.23|643.43|651.69|643.89|651|643.2|27
1655373380000|2022-06-16 09:56:20|651.25|643.45|651.56|643.76|651.59|643.79|650.92|643.12|22
1655373390000|2022-06-16 09:56:30|651.52|643.72|651.12|643.32|651.52|643.72|651.1|643.3|24
1655373400000|2022-06-16 09:56:40|650.91|643.11|650.58|642.78|651.35|643.55|650.58|642.78|27
1655373410000|2022-06-16 09:56:50|650.62|642.82|651.09|643.29|651.23|643.43|650.62|642.82|18
1655373420000|2022-06-16 09:57:00|651.08|643.28|651.04|643.24|651.21|643.41|650.9|643.1|24
1655373430000|2022-06-16 09:57:10|651.21|643.41|650.66|642.86|651.21|643.41|650.52|642.72|26
1655373440000|2022-06-16 09:57:20|650.65|642.85|651.64|643.84|651.64|643.84|650.65|642.85|31
1655373450000|2022-06-16 09:57:30|651.65|643.85|652.41|644.61|652.52|644.72|651.64|643.84|30
1655373460000|2022-06-16 09:57:40|652.4|644.6|652.54|644.74|652.71|644.91|652.27|644.47|28
1655373470000|2022-06-16 09:57:50|652.55|644.75|652.62|644.82|652.66|644.86|652.45|644.65|19
1655373480000|2022-06-16 09:58:00|652.5|644.7|652.45|644.65|652.57|644.77|652.32|644.52|24
1655373490000|2022-06-16 09:58:10|652.44|644.64|652.54|644.74|652.62|644.82|652.37|644.57|27
1655373500000|2022-06-16 09:58:20|652.6|644.8|653.15|645.35|653.15|645.35|652.6|644.8|23
1655373510000|2022-06-16 09:58:30|653.33|645.53|653.24|645.44|653.33|645.53|653.07|645.27|26
1655373520000|2022-06-16 09:58:40|653.15|645.35|653.95|646.15|654.06|646.26|653.06|645.26|29
1655373530000|2022-06-16 09:58:50|653.6|645.8|653.38|645.58|653.82|646.02|653.28|645.48|30
1655373540000|2022-06-16 09:59:00|653.39|645.59|653.6|645.8|653.6|645.8|653.31|645.51|19
1655373550000|2022-06-16 09:59:10|653.81|646.01|654.14|646.34|654.43|646.63|653.69|645.89|24
1655373560000|2022-06-16 09:59:20|654.35|646.55|654.36|646.56|654.36|646.56|654.22|646.42|26
1655373570000|2022-06-16 09:59:30|654.35|646.55|654.05|646.25|654.35|646.55|654.05|646.25|17
1655373580000|2022-06-16 09:59:40|654.04|646.24|654.03|646.23|654.1|646.3|654|646.2|10
1655373590000|2022-06-16 09:59:50|654.04|646.24|653.36|645.56|654.04|646.24|653.28|645.48|20
1655373600000|2022-06-16 10:00:00|653.26|645.46|653.8|646|653.83|646.03|652.99|645.19|28
1655373610000|2022-06-16 10:00:10|653.68|645.88|653.3|645.5|653.81|646.01|653.28|645.48|26
1655373620000|2022-06-16 10:00:20|653.36|645.56|653.73|645.93|653.73|645.93|653.36|645.56|9
1655373630000|2022-06-16 10:00:30|653.72|645.92|653.34|645.54|653.94|646.14|653.29|645.49|27
1655373640000|2022-06-16 10:00:40|653.35|645.55|652.67|644.87|653.35|645.55|652.58|644.78|23
1655373650000|2022-06-16 10:00:50|652.66|644.86|653.19|645.39|653.19|645.39|652.58|644.78|26
1655373660000|2022-06-16 10:01:00|653.22|645.42|654.25|646.45|654.25|646.45|653.22|645.42|29
1655373670000|2022-06-16 10:01:10|654.15|646.35|653.97|646.17|654.23|646.43|653.97|646.17|24
1655373680000|2022-06-16 10:01:20|653.98|646.18|653.77|645.97|654.2|646.4|653.7|645.9|25
1655373690000|2022-06-16 10:01:30|653.78|645.98|654.59|646.79|654.65|646.85|653.73|645.93|28
1655373700000|2022-06-16 10:01:40|654.56|646.76|655.1|647.3|655.31|647.51|654.45|646.65|30
1655373710000|2022-06-16 10:01:50|655.11|647.31|654.98|647.18|655.27|647.47|654.79|646.99|28
1655373720000|2022-06-16 10:02:00|654.96|647.16|654.8|647|655.5|647.7|654.72|646.92|31
1655373730000|2022-06-16 10:02:10|654.85|647.05|655.06|647.26|655.49|647.69|654.85|647.05|30
1655373740000|2022-06-16 10:02:20|655.05|647.25|655.2|647.4|655.2|647.4|654.96|647.16|25
1655373750000|2022-06-16 10:02:30|655.18|647.38|655.05|647.25|655.2|647.4|655.04|647.24|25
1655373760000|2022-06-16 10:02:40|655.04|647.24|655.01|647.21|655.12|647.32|654.89|647.09|26
1655373770000|2022-06-16 10:02:50|655|647.2|654.99|647.19|655.06|647.26|654.9|647.1|23
1655373780000|2022-06-16 10:03:00|655.01|647.21|655.01|647.21|655.08|647.28|654.94|647.14|27
1655373790000|2022-06-16 10:03:10|654.99|647.19|654.38|646.58|655.07|647.27|654.25|646.45|23
1655373800000|2022-06-16 10:03:20|654.36|646.56|654.1|646.3|654.44|646.64|653.95|646.15|24
1655373810000|2022-06-16 10:03:30|654.35|646.55|653.37|645.57|654.35|646.55|653.1|645.3|24
1655373820000|2022-06-16 10:03:40|653.38|645.58|653.06|645.26|653.41|645.61|653.04|645.24|22
1655373830000|2022-06-16 10:03:50|653.05|645.25|653.25|645.45|653.32|645.52|652.85|645.05|30
1655373840000|2022-06-16 10:04:00|653.35|645.55|653.22|645.42|653.45|645.65|652.77|644.97|32
1655373850000|2022-06-16 10:04:10|653.21|645.41|652.84|645.04|653.39|645.59|652.84|645.04|23
1655373860000|2022-06-16 10:04:20|652.83|645.03|653.21|645.41|653.22|645.42|652.78|644.98|26
1655373870000|2022-06-16 10:04:30|653.23|645.43|652.97|645.17|653.23|645.43|652.95|645.15|30
1655373880000|2022-06-16 10:04:40|653.1|645.3|653.06|645.26|653.12|645.32|652.78|644.98|25
1655373890000|2022-06-16 10:04:50|653.01|645.21|652.71|644.91|653.11|645.31|652.48|644.68|33
1655373900000|2022-06-16 10:05:00|652.7|644.9|652.07|644.27|652.94|645.14|652.06|644.26|22
1655373910000|2022-06-16 10:05:10|651.95|644.15|651.65|643.85|651.99|644.19|651.65|643.85|10
1655373920000|2022-06-16 10:05:20|651.66|643.86|651.59|643.79|651.76|643.96|651.59|643.79|20
1655373930000|2022-06-16 10:05:30|651.58|643.78|651.17|643.37|651.58|643.78|650.82|643.02|24
1655373940000|2022-06-16 10:05:40|651.19|643.39|650.31|642.51|651.2|643.4|650.3|642.5|25
1655373950000|2022-06-16 10:05:50|650.2|642.4|649.85|642.05|650.26|642.46|649.78|641.98|23
1655373960000|2022-06-16 10:06:00|649.78|641.98|649.42|641.62|649.89|642.09|649.3|641.5|27
1655373970000|2022-06-16 10:06:10|649.44|641.64|649.17|641.37|649.5|641.7|649.02|641.22|24
1655373980000|2022-06-16 10:06:20|649.16|641.36|649.7|641.9|649.83|642.03|649.15|641.35|25
1655373990000|2022-06-16 10:06:30|649.71|641.91|649.54|641.74|649.86|642.06|649.48|641.68|26
1655374000000|2022-06-16 10:06:40|649.58|641.78|649.62|641.82|649.86|642.06|649.54|641.74|25
1655374010000|2022-06-16 10:06:50|649.65|641.85|649.96|642.16|649.96|642.16|649.57|641.77|22
1655374020000|2022-06-16 10:07:00|649.91|642.11|650.09|642.29|650.12|642.32|649.81|642.01|21
1655374030000|2022-06-16 10:07:10|650.04|642.24|649.26|641.46|650.11|642.31|649.26|641.46|15
1655374040000|2022-06-16 10:07:20|649.25|641.45|649.96|642.16|649.99|642.19|649.21|641.41|23
1655374050000|2022-06-16 10:07:30|649.99|642.19|649.84|642.04|650.01|642.21|649.64|641.84|22
1655374060000|2022-06-16 10:07:40|649.71|641.91|649.95|642.15|650.12|642.32|649.71|641.91|23
1655374070000|2022-06-16 10:07:50|649.93|642.13|649.75|641.95|650.04|642.24|649.64|641.84|19
1655374080000|2022-06-16 10:08:00|649.76|641.96|649.72|641.92|650.03|642.23|649.72|641.92|25
1655374090000|2022-06-16 10:08:10|649.65|641.85|650.17|642.37|650.31|642.51|649.65|641.85|23
1655374100000|2022-06-16 10:08:20|650.18|642.38|650.29|642.49|650.43|642.63|650.18|642.38|25
1655374110000|2022-06-16 10:08:30|650.3|642.5|650.77|642.97|650.95|643.15|650.25|642.45|25
1655374120000|2022-06-16 10:08:40|650.78|642.98|651.43|643.63|651.5|643.7|650.75|642.95|22
1655374130000|2022-06-16 10:08:50|651.66|643.86|650.48|642.68|651.7|643.9|650.39|642.59|34
1655374140000|2022-06-16 10:09:00|650.56|642.76|650.76|642.96|651.14|643.34|650.5|642.7|29
1655374150000|2022-06-16 10:09:10|650.87|643.07|650.9|643.1|650.93|643.13|650.78|642.98|23
1655374160000|2022-06-16 10:09:20|650.94|643.14|650.9|643.1|651.09|643.29|650.59|642.79|26
1655374170000|2022-06-16 10:09:30|650.85|643.05|650.87|643.07|651.04|643.24|650.83|643.03|27
1655374180000|2022-06-16 10:09:40|650.86|643.06|650.9|643.1|651|643.2|650.82|643.02|16
1655374190000|2022-06-16 10:09:50|650.89|643.09|650.79|642.99|650.89|643.09|650.71|642.91|23
1655374200000|2022-06-16 10:10:00|650.99|643.19|650.95|643.15|651.25|643.45|650.68|642.88|27
1655374210000|2022-06-16 10:10:10|651.07|643.27|650.4|642.6|651.07|643.27|650.4|642.6|24
1655374220000|2022-06-16 10:10:20|650.39|642.59|649.88|642.08|650.4|642.6|649.71|641.91|27
1655374230000|2022-06-16 10:10:30|649.94|642.14|649.54|641.74|650.16|642.36|649.54|641.74|28
1655374240000|2022-06-16 10:10:40|649.57|641.77|649.29|641.49|649.59|641.79|649.21|641.41|28
1655374250000|2022-06-16 10:10:50|649.13|641.33|649.07|641.27|649.17|641.37|648.93|641.13|24
1655374260000|2022-06-16 10:11:00|649.05|641.25|648.87|641.07|649.05|641.25|648.54|640.74|33
1655374270000|2022-06-16 10:11:10|648.85|641.05|648.89|641.09|649.03|641.23|648.74|640.94|31
1655374280000|2022-06-16 10:11:20|648.81|641.01|648.44|640.64|649.02|641.22|648.42|640.62|22
1655374290000|2022-06-16 10:11:30|648.48|640.68|649.64|641.84|649.64|641.84|648.48|640.68|32
1655374300000|2022-06-16 10:11:40|649.68|641.88|650.9|643.1|650.9|643.1|649.62|641.82|27
1655374310000|2022-06-16 10:11:50|650.87|643.07|649.28|641.48|650.87|643.07|649.21|641.41|30
1655374320000|2022-06-16 10:12:00|649.27|641.47|649.64|641.84|649.64|641.84|648.98|641.18|29
1655374330000|2022-06-16 10:12:10|649.61|641.81|649.61|641.81|649.8|642|649.53|641.73|23
1655374340000|2022-06-16 10:12:20|649.6|641.8|650.1|642.3|650.28|642.48|649.37|641.57|21
1655374350000|2022-06-16 10:12:30|650.15|642.35|649.29|641.49|650.28|642.48|649.29|641.49|24
1655374360000|2022-06-16 10:12:40|649.31|641.51|649.31|641.51|649.61|641.81|649.24|641.44|24
1655374370000|2022-06-16 10:12:50|649.3|641.5|649.26|641.46|649.46|641.66|649.23|641.43|24
1655374380000|2022-06-16 10:13:00|649.29|641.49|649.44|641.64|650.1|642.3|649.25|641.45|29
1655374390000|2022-06-16 10:13:10|649.5|641.7|649.16|641.36|649.69|641.89|649.16|641.36|22
1655374400000|2022-06-16 10:13:20|649.28|641.48|649.04|641.24|649.28|641.48|649.01|641.21|22
1655374410000|2022-06-16 10:13:30|649.02|641.22|648.35|640.55|649.11|641.31|648.35|640.55|22
1655374420000|2022-06-16 10:13:40|648.33|640.53|648.47|640.67|648.72|640.92|648.33|640.53|20
1655374430000|2022-06-16 10:13:50|648.51|640.71|648.45|640.65|648.61|640.81|648.25|640.45|23
1655374440000|2022-06-16 10:14:00|648.46|640.66|648.25|640.45|648.46|640.66|648.24|640.44|25
1655374450000|2022-06-16 10:14:10|648.23|640.43|648.09|640.29|648.38|640.58|648.03|640.23|21
1655374460000|2022-06-16 10:14:20|648.27|640.47|648.19|640.39|648.27|640.47|648.14|640.34|12
1655374470000|2022-06-16 10:14:30|648.17|640.37|648.17|640.37|648.17|640.37|648.12|640.32|3
1655374480000|2022-06-16 10:14:40|648.3|640.5|648.11|640.31|648.3|640.5|648.01|640.21|25
1655374490000|2022-06-16 10:14:50|648.05|640.25|649.04|641.24|649.04|641.24|648.03|640.23|27
1655374500000|2022-06-16 10:15:00|649.03|641.23|648.39|640.59|649.03|641.23|648.29|640.49|31
1655374510000|2022-06-16 10:15:10|648.38|640.58|649.06|641.26|649.06|641.26|648.33|640.53|34
1655374520000|2022-06-16 10:15:20|649.07|641.27|649.04|641.24|649.1|641.3|648.81|641.01|26
1655374530000|2022-06-16 10:15:30|649.01|641.21|649.59|641.79|649.59|641.79|648.71|640.91|26
1655374540000|2022-06-16 10:15:40|649.49|641.69|648.99|641.19|649.51|641.71|648.99|641.19|29
1655374550000|2022-06-16 10:15:50|649.11|641.31|648.89|641.09|649.11|641.31|648.27|640.47|31
1655374560000|2022-06-16 10:16:00|648.87|641.07|648.35|640.55|649|641.2|648.35|640.55|24
1655374570000|2022-06-16 10:16:10|648.36|640.56|647.42|639.62|648.38|640.58|647.4|639.6|28
1655374580000|2022-06-16 10:16:20|647.44|639.64|647.2|639.4|647.62|639.82|646.93|639.13|27
1655374590000|2022-06-16 10:16:30|647.22|639.42|646.89|639.09|647.4|639.6|646.89|639.09|28
1655374600000|2022-06-16 10:16:40|646.87|639.07|647.01|639.21|647.19|639.39|646.74|638.94|23
1655374610000|2022-06-16 10:16:50|646.96|639.16|647.19|639.39|647.3|639.5|646.92|639.12|27
1655374620000|2022-06-16 10:17:00|647.12|639.32|647.02|639.22|647.18|639.38|646.9|639.1|18
1655374630000|2022-06-16 10:17:10|647.01|639.21|647.14|639.34|647.58|639.78|646.97|639.17|23
1655374640000|2022-06-16 10:17:20|647.11|639.31|646.77|638.97|647.35|639.55|646.75|638.95|26
1655374650000|2022-06-16 10:17:30|647.09|639.29|646.95|639.15|647.13|639.33|646.85|639.05|27
1655374660000|2022-06-16 10:17:40|646.98|639.18|646.81|639.01|647.01|639.21|646.81|639.01|18
1655374670000|2022-06-16 10:17:50|646.89|639.09|647.6|639.8|647.75|639.95|646.84|639.04|24
1655374680000|2022-06-16 10:18:00|647.61|639.81|648.75|640.95|648.8|641|647.61|639.81|29
1655374690000|2022-06-16 10:18:10|648.7|640.9|648.3|640.5|648.7|640.9|648.3|640.5|30
1655374700000|2022-06-16 10:18:20|648.31|640.51|648.33|640.53|648.44|640.64|648.29|640.49|18
1655374710000|2022-06-16 10:18:30|648.34|640.54|648.94|641.14|648.96|641.16|648.34|640.54|24
1655374720000|2022-06-16 10:18:40|648.93|641.13|649.34|641.54|649.34|641.54|648.86|641.06|29
1655374730000|2022-06-16 10:18:50|649.35|641.55|649.35|641.55|649.87|642.07|649.35|641.55|29
1655374740000|2022-06-16 10:19:00|649.38|641.58|649.3|641.5|649.38|641.58|648.91|641.11|23
1655374750000|2022-06-16 10:19:10|649.29|641.49|649.56|641.76|649.65|641.85|649.17|641.37|23
1655374760000|2022-06-16 10:19:20|649.57|641.77|650.25|642.45|650.51|642.71|649.5|641.7|28
1655374770000|2022-06-16 10:19:30|650.24|642.44|650.02|642.22|650.3|642.5|649.69|641.89|30
1655374780000|2022-06-16 10:19:40|650.06|642.26|649.99|642.19|650.06|642.26|649.58|641.78|24
1655374790000|2022-06-16 10:19:50|649.98|642.18|650.17|642.37|650.31|642.51|649.86|642.06|22
1655374800000|2022-06-16 10:20:00|650.16|642.36|649.48|641.68|650.24|642.44|649.34|641.54|27
1655374810000|2022-06-16 10:20:10|649.54|641.74|649.39|641.59|650.16|642.36|649.39|641.59|28
1655374820000|2022-06-16 10:20:20|649.41|641.61|650.11|642.31|650.11|642.31|649.34|641.54|26
1655374830000|2022-06-16 10:20:30|650.13|642.33|650.03|642.23|650.22|642.42|650.01|642.21|25
1655374840000|2022-06-16 10:20:40|650.02|642.22|650.61|642.81|650.64|642.84|650.01|642.21|25
1655374850000|2022-06-16 10:20:50|650.6|642.8|650.27|642.47|650.81|643.01|650.18|642.38|27
1655374860000|2022-06-16 10:21:00|650.3|642.5|650.35|642.55|650.37|642.57|650.27|642.47|22
1655374870000|2022-06-16 10:21:10|650.26|642.46|649.28|641.48|650.35|642.55|649.28|641.48|23
1655374880000|2022-06-16 10:21:20|649.34|641.54|649.38|641.58|649.67|641.87|649.32|641.52|21
1655374890000|2022-06-16 10:21:30|649.4|641.6|649.49|641.69|649.66|641.86|649.29|641.49|23
1655374900000|2022-06-16 10:21:40|649.48|641.68|648.92|641.12|649.48|641.68|648.92|641.12|25
1655374910000|2022-06-16 10:21:50|648.91|641.11|649.03|641.23|649.38|641.58|648.77|640.97|24
1655374920000|2022-06-16 10:22:00|649.19|641.39|649.04|641.24|649.19|641.39|648.89|641.09|21
1655374930000|2022-06-16 10:22:10|649|641.2|648.95|641.15|649.11|641.31|648.89|641.09|24
1655374940000|2022-06-16 10:22:20|648.94|641.14|648.9|641.1|649.24|641.44|648.89|641.09|24
1655374950000|2022-06-16 10:22:30|648.86|641.06|648.72|640.92|649.13|641.33|648.67|640.87|22
1655374960000|2022-06-16 10:22:40|649|641.2|648.88|641.08|649.1|641.3|648.7|640.9|25
1655374970000|2022-06-16 10:22:50|648.82|641.02|648.83|641.03|648.92|641.12|648.73|640.93|19
1655374980000|2022-06-16 10:23:00|648.82|641.02|648.27|640.47|649.1|641.3|648.12|640.32|26
1655374990000|2022-06-16 10:23:10|648.2|640.4|647.77|639.97|648.34|640.54|647.77|639.97|26
1655375000000|2022-06-16 10:23:20|647.75|639.95|648.48|640.68|648.77|640.97|647.71|639.91|28
1655375010000|2022-06-16 10:23:30|648.51|640.71|648.17|640.37|648.51|640.71|647.89|640.09|26
1655375020000|2022-06-16 10:23:40|648.15|640.35|648.06|640.26|648.27|640.47|647.91|640.11|25
1655375030000|2022-06-16 10:23:50|648.05|640.25|648.01|640.21|648.28|640.48|647.93|640.13|23
1655375040000|2022-06-16 10:24:00|647.89|640.09|648.01|640.21|648.08|640.28|647.89|640.09|24
1655375050000|2022-06-16 10:24:10|647.93|640.13|648.65|640.85|648.8|641|647.93|640.13|30
1655375060000|2022-06-16 10:24:20|648.64|640.84|648.37|640.57|648.64|640.84|648.33|640.53|20
1655375070000|2022-06-16 10:24:30|648.36|640.56|648.33|640.53|648.39|640.59|648.33|640.53|10
1655375080000|2022-06-16 10:24:40|648.34|640.54|647.97|640.17|648.36|640.56|647.97|640.17|25
1655375090000|2022-06-16 10:24:50|647.94|640.14|647.44|639.64|648.2|640.4|647.44|639.64|15
1655375100000|2022-06-16 10:25:00|647.42|639.62|647.11|639.31|647.49|639.69|646.85|639.05|20
1655375110000|2022-06-16 10:25:10|647.09|639.29|646.87|639.07|647.39|639.59|646.86|639.06|24
1655375120000|2022-06-16 10:25:20|646.92|639.12|647.1|639.3|647.22|639.42|646.92|639.12|15
1655375130000|2022-06-16 10:25:30|647.09|639.29|646.34|638.54|647.1|639.3|646.28|638.48|28
1655375140000|2022-06-16 10:25:40|646.4|638.6|646.29|638.49|646.73|638.93|646.17|638.37|27
1655375150000|2022-06-16 10:25:50|646.25|638.45|645.34|637.54|646.44|638.64|645.34|637.54|28
1655375160000|2022-06-16 10:26:00|645.17|637.37|645.17|637.37|645.28|637.48|644.88|637.08|26
1655375170000|2022-06-16 10:26:10|645.21|637.41|644.97|637.17|645.22|637.42|644.96|637.16|10
1655375180000|2022-06-16 10:26:20|644.94|637.14|644.29|636.49|644.94|637.14|643.64|635.84|22
1655375190000|2022-06-16 10:26:30|644.27|636.47|643.14|635.34|644.27|636.47|643.11|635.31|29
1655375200000|2022-06-16 10:26:40|643.19|635.39|643.15|635.35|643.29|635.49|642.9|635.1|22
1655375210000|2022-06-16 10:26:50|643.14|635.34|643.23|635.43|643.23|635.43|642.9|635.1|21
1655375220000|2022-06-16 10:27:00|643.2|635.4|641.94|634.14|643.2|635.4|641.84|634.04|25
1655375230000|2022-06-16 10:27:10|641.92|634.12|640.01|632.21|641.96|634.16|639.77|631.97|35
1655375240000|2022-06-16 10:27:20|640.03|632.23|640.29|632.49|640.29|632.49|639.81|632.01|27
1655375250000|2022-06-16 10:27:30|640.22|632.42|639.92|632.12|640.22|632.42|639.9|632.1|29
1655375260000|2022-06-16 10:27:40|640.18|632.38|639.16|631.36|640.22|632.42|639.09|631.29|31
1655375270000|2022-06-16 10:27:50|639.17|631.37|639.37|631.57|639.81|632.01|639.17|631.37|27
1655375280000|2022-06-16 10:28:00|639.39|631.59|639.19|631.39|639.59|631.79|639.19|631.39|28
1655375290000|2022-06-16 10:28:10|639.17|631.37|638.69|630.89|639.35|631.55|638.49|630.69|24
1655375300000|2022-06-16 10:28:20|638.68|630.88|639.24|631.44|639.42|631.62|638.56|630.76|33
1655375310000|2022-06-16 10:28:30|639.3|631.5|639.17|631.37|639.91|632.11|639.01|631.21|31
1655375320000|2022-06-16 10:28:40|639.04|631.24|640.32|632.52|640.34|632.54|639.04|631.24|33
1655375330000|2022-06-16 10:28:50|640.57|632.77|639.21|631.41|640.97|633.17|639.21|631.41|37
1655375340000|2022-06-16 10:29:00|639.2|631.4|638.73|630.93|639.66|631.86|638.36|630.56|32
1655375350000|2022-06-16 10:29:10|638.72|630.92|639.27|631.47|639.27|631.47|638.57|630.77|28
1655375360000|2022-06-16 10:29:20|639.3|631.5|638.63|630.83|639.39|631.59|638.63|630.83|27
1655375370000|2022-06-16 10:29:30|638.72|630.92|639.11|631.31|639.12|631.32|638.24|630.44|30
1655375380000|2022-06-16 10:29:40|639.16|631.36|638.49|630.69|639.66|631.86|638.39|630.59|30
1655375390000|2022-06-16 10:29:50|638.5|630.7|638.47|630.67|638.94|631.14|638.26|630.46|26
1655375400000|2022-06-16 10:30:00|638.46|630.66|638.26|630.46|638.46|630.66|638.13|630.33|30
1655375410000|2022-06-16 10:30:10|638.27|630.47|638.35|630.55|638.65|630.85|638.08|630.28|30
1655375420000|2022-06-16 10:30:20|638.2|630.4|638.46|630.66|638.66|630.86|638.2|630.4|37
1655375430000|2022-06-16 10:30:30|638.48|630.68|638.42|630.62|638.67|630.87|638.18|630.38|29
1655375440000|2022-06-16 10:30:40|638.37|630.57|638.38|630.58|638.97|631.17|638.37|630.57|24
1655375450000|2022-06-16 10:30:50|638.37|630.57|638.34|630.54|638.76|630.96|638.3|630.5|24
1655375460000|2022-06-16 10:31:00|638.69|630.89|638.28|630.48|638.82|631.02|638.27|630.47|25
1655375470000|2022-06-16 10:31:10|638.29|630.49|637.87|630.07|638.29|630.49|637.87|630.07|18
1655375480000|2022-06-16 10:31:20|637.86|630.06|637.42|629.62|637.94|630.14|637.42|629.62|29
1655375490000|2022-06-16 10:31:30|637.47|629.67|637.24|629.44|637.51|629.71|637.17|629.37|24
1655375500000|2022-06-16 10:31:40|637.26|629.46|637.27|629.47|637.34|629.54|637.17|629.37|19
1655375510000|2022-06-16 10:31:50|637.23|629.43|637.07|629.27|637.36|629.56|637.07|629.27|20
1655375520000|2022-06-16 10:32:00|637.09|629.29|636.77|628.97|637.18|629.38|636.77|628.97|19
1655375530000|2022-06-16 10:32:10|637.04|629.24|637.7|629.9|637.7|629.9|636.99|629.19|26
1655375540000|2022-06-16 10:32:20|637.84|630.04|638.17|630.37|638.17|630.37|637.66|629.86|27
1655375550000|2022-06-16 10:32:30|638.16|630.36|637.72|629.92|638.16|630.36|637.68|629.88|21
1655375560000|2022-06-16 10:32:40|637.71|629.91|637.84|630.04|637.92|630.12|637.66|629.86|24
1655375570000|2022-06-16 10:32:50|637.83|630.03|638.37|630.57|638.48|630.68|637.69|629.89|33
1655375580000|2022-06-16 10:33:00|638.36|630.56|638.67|630.87|638.78|630.98|638.25|630.45|22
1655375590000|2022-06-16 10:33:10|638.6|630.8|638.38|630.58|638.67|630.87|638.24|630.44|25
1655375600000|2022-06-16 10:33:20|638.31|630.51|638.34|630.54|638.42|630.62|638.24|630.44|18
1655375610000|2022-06-16 10:33:30|638.35|630.55|638.35|630.55|638.46|630.66|638.25|630.45|21
1655375620000|2022-06-16 10:33:40|638.38|630.58|638.26|630.46|638.5|630.7|637.87|630.07|24
1655375630000|2022-06-16 10:33:50|638.53|630.73|638.39|630.59|638.56|630.76|638.36|630.56|23
1655375640000|2022-06-16 10:34:00|638.51|630.71|638.95|631.15|638.98|631.18|638.47|630.67|20
1655375650000|2022-06-16 10:34:10|638.93|631.13|638.39|630.59|639.03|631.23|638.38|630.58|22
1655375660000|2022-06-16 10:34:20|638.41|630.61|637.95|630.15|638.41|630.61|637.94|630.14|23
1655375670000|2022-06-16 10:34:30|637.94|630.14|636.93|629.13|637.94|630.14|636.93|629.13|20
1655375680000|2022-06-16 10:34:40|636.61|628.81|635.73|627.93|636.61|628.81|635.73|627.93|34
1655375690000|2022-06-16 10:34:50|635.46|627.66|634.59|626.79|635.53|627.73|634.58|626.78|32
1655375700000|2022-06-16 10:35:00|634.61|626.81|635.23|627.43|635.36|627.56|634.31|626.51|36
1655375710000|2022-06-16 10:35:10|635.21|627.41|635.16|627.36|635.39|627.59|634.43|626.63|34
1655375720000|2022-06-16 10:35:20|635.15|627.35|634.72|626.92|635.22|627.42|634.49|626.69|31
1655375730000|2022-06-16 10:35:30|634.4|626.6|634.18|626.38|634.59|626.79|634.14|626.34|33
1655375740000|2022-06-16 10:35:40|634.46|626.66|634.36|626.56|634.85|627.05|634.14|626.34|29
1655375750000|2022-06-16 10:35:50|634.44|626.64|635.68|627.88|635.68|627.88|634.43|626.63|31
1655375760000|2022-06-16 10:36:00|635.61|627.81|636.6|628.8|636.61|628.81|635.52|627.72|31
1655375770000|2022-06-16 10:36:10|636.55|628.75|636.45|628.65|637.16|629.36|636.45|628.65|24
1655375780000|2022-06-16 10:36:20|636.43|628.63|636.4|628.6|637.27|629.47|636.4|628.6|29
1655375790000|2022-06-16 10:36:30|636.35|628.55|636.44|628.64|636.58|628.78|636.3|628.5|23
1655375800000|2022-06-16 10:36:40|636.47|628.67|636.64|628.84|636.64|628.84|636.15|628.35|26
1655375810000|2022-06-16 10:36:50|636.91|629.11|635.56|627.76|636.91|629.11|635.53|627.73|30
1655375820000|2022-06-16 10:37:00|635.55|627.75|635.98|628.18|635.99|628.19|635.25|627.45|30
1655375830000|2022-06-16 10:37:10|635.99|628.19|636.07|628.27|636.09|628.29|635.63|627.83|15
1655375840000|2022-06-16 10:37:20|636.06|628.26|635.66|627.86|636.08|628.28|635.4|627.6|22
1655375850000|2022-06-16 10:37:30|635.68|627.88|635.32|627.52|635.93|628.13|635.3|627.5|30
1655375860000|2022-06-16 10:37:40|635.52|627.72|635.21|627.41|635.84|628.04|635.2|627.4|17
1655375870000|2022-06-16 10:37:50|635.23|627.43|634.71|626.91|635.39|627.59|634.69|626.89|20
1655375880000|2022-06-16 10:38:00|634.73|626.93|633.78|625.98|634.87|627.07|633.78|625.98|28
1655375890000|2022-06-16 10:38:10|633.51|625.71|634.47|626.67|634.6|626.8|633.51|625.71|31
1655375900000|2022-06-16 10:38:20|634.49|626.69|633.45|625.65|634.5|626.7|633.45|625.65|36
1655375910000|2022-06-16 10:38:30|633.55|625.75|633.54|625.74|634.09|626.29|633.51|625.71|33
1655375920000|2022-06-16 10:38:40|633.46|625.66|633.4|625.6|633.92|626.12|633.23|625.43|26
1655375930000|2022-06-16 10:38:50|633.39|625.59|632.65|624.85|633.7|625.9|632.65|624.85|28
1655375940000|2022-06-16 10:39:00|632.62|624.82|632.28|624.48|632.66|624.86|631.75|623.95|35
1655375950000|2022-06-16 10:39:10|632.33|624.53|633.3|625.5|633.4|625.6|632.33|624.53|29
1655375960000|2022-06-16 10:39:20|633.31|625.51|632.43|624.63|633.92|626.12|632.38|624.58|36
1655375970000|2022-06-16 10:39:30|632.45|624.65|632.47|624.67|632.5|624.7|632.08|624.28|21
1655375980000|2022-06-16 10:39:40|632.48|624.68|630.88|623.08|632.48|624.68|630.86|623.06|35
1655375990000|2022-06-16 10:39:50|630.85|623.05|630.71|622.91|631.26|623.46|630.4|622.6|35
1655376000000|2022-06-16 10:40:00|630.73|622.93|630.74|622.94|631.13|623.33|630.73|622.93|31
1655376010000|2022-06-16 10:40:10|630.54|622.74|630.7|622.9|631.04|623.24|630.42|622.62|34
1655376020000|2022-06-16 10:40:20|630.63|622.83|629.98|622.18|630.96|623.16|629.89|622.09|31
1655376030000|2022-06-16 10:40:30|629.93|622.13|630.4|622.6|630.75|622.95|629.93|622.13|30
1655376040000|2022-06-16 10:40:40|630.35|622.55|630.23|622.43|630.4|622.6|630.01|622.21|27
1655376050000|2022-06-16 10:40:50|630.04|622.24|630.01|622.21|630.23|622.43|629.5|621.7|26
1655376060000|2022-06-16 10:41:00|630.05|622.25|631.28|623.48|631.67|623.87|630.05|622.25|38
1655376070000|2022-06-16 10:41:10|631.24|623.44|631.68|623.88|631.81|624.01|631.16|623.36|33
1655376080000|2022-06-16 10:41:20|631.65|623.85|631.53|623.73|631.65|623.85|631.28|623.48|26
1655376090000|2022-06-16 10:41:30|631.51|623.71|632.39|624.59|632.63|624.83|631.51|623.71|26
1655376100000|2022-06-16 10:41:40|632.38|624.58|631.45|623.65|632.38|624.58|631.41|623.61|30
1655376110000|2022-06-16 10:41:50|631.47|623.67|632.29|624.49|632.32|624.52|631.47|623.67|25
1655376120000|2022-06-16 10:42:00|632.28|624.48|633.26|625.46|633.36|625.56|632.28|624.48|33
1655376130000|2022-06-16 10:42:10|633.27|625.47|633.31|625.51|633.39|625.59|632.44|624.64|31
1655376140000|2022-06-16 10:42:20|633.3|625.5|633.43|625.63|633.51|625.71|632.62|624.82|31
1655376150000|2022-06-16 10:42:30|633.3|625.5|633.49|625.69|633.71|625.91|633.26|625.46|33
1655376160000|2022-06-16 10:42:40|633.12|625.32|633.15|625.35|633.85|626.05|633.12|625.32|24
1655376170000|2022-06-16 10:42:50|633.16|625.36|633.21|625.41|633.61|625.81|633.16|625.36|20
1655376180000|2022-06-16 10:43:00|633.24|625.44|633.6|625.8|634|626.2|633.24|625.44|32
1655376190000|2022-06-16 10:43:10|633.63|625.83|633.24|625.44|633.83|626.03|632.97|625.17|33
1655376200000|2022-06-16 10:43:20|633.25|625.45|633.29|625.49|633.47|625.67|633.25|625.45|30
1655376210000|2022-06-16 10:43:30|633.28|625.48|633.27|625.47|633.58|625.78|633.23|625.43|22
1655376220000|2022-06-16 10:43:40|633.32|625.52|633.25|625.45|633.37|625.57|633.12|625.32|23
1655376230000|2022-06-16 10:43:50|633.24|625.44|633.67|625.87|633.85|626.05|633.12|625.32|27
1655376240000|2022-06-16 10:44:00|633.66|625.86|633.41|625.61|633.68|625.88|633.3|625.5|23
1655376250000|2022-06-16 10:44:10|633.43|625.63|633.77|625.97|633.98|626.18|633.37|625.57|31
1655376260000|2022-06-16 10:44:20|633.75|625.95|633.79|625.99|633.92|626.12|633.28|625.48|28
1655376270000|2022-06-16 10:44:30|633.78|625.98|633.92|626.12|634.09|626.29|633.62|625.82|28
1655376280000|2022-06-16 10:44:40|633.95|626.15|634.34|626.54|634.45|626.65|633.5|625.7|34
1655376290000|2022-06-16 10:44:50|634.33|626.53|634.53|626.73|634.77|626.97|634.22|626.42|29
1655376300000|2022-06-16 10:45:00|634.48|626.68|635.36|627.56|635.56|627.76|634.48|626.68|32
1655376310000|2022-06-16 10:45:10|635.24|627.44|635.4|627.6|635.47|627.67|634.93|627.13|33
1655376320000|2022-06-16 10:45:20|635.42|627.62|635.31|627.51|635.93|628.13|635.18|627.38|32
1655376330000|2022-06-16 10:45:30|635.39|627.59|634.5|626.7|635.39|627.59|634.43|626.63|28
1655376340000|2022-06-16 10:45:40|634.86|627.06|635.3|627.5|635.32|627.52|634.86|627.06|28
1655376350000|2022-06-16 10:45:50|635.31|627.51|635.22|627.42|635.33|627.53|634.7|626.9|33
1655376360000|2022-06-16 10:46:00|635.24|627.44|635.07|627.27|635.56|627.76|635.07|627.27|23
1655376370000|2022-06-16 10:46:10|635.11|627.31|635.7|627.9|636.13|628.33|635.11|627.31|29
1655376380000|2022-06-16 10:46:20|635.67|627.87|635.22|627.42|635.85|628.05|635.07|627.27|23
1655376390000|2022-06-16 10:46:30|635.25|627.45|635.15|627.35|635.31|627.51|635|627.2|16
1655376400000|2022-06-16 10:46:40|635.14|627.34|634.95|627.15|635.14|627.34|634.94|627.14|17
1655376410000|2022-06-16 10:46:50|634.94|627.14|633.95|626.15|634.94|627.14|633.94|626.14|28
1655376420000|2022-06-16 10:47:00|633.93|626.13|634.4|626.6|634.57|626.77|633.91|626.11|33
1655376430000|2022-06-16 10:47:10|634.42|626.62|634.8|627|634.87|627.07|634.42|626.62|27
1655376440000|2022-06-16 10:47:20|634.82|627.02|634.48|626.68|634.82|627.02|634.48|626.68|16
1655376450000|2022-06-16 10:47:30|634.47|626.67|633.88|626.08|634.52|626.72|633.88|626.08|25
1655376460000|2022-06-16 10:47:40|633.91|626.11|634.43|626.63|634.56|626.76|633.91|626.11|25
1655376470000|2022-06-16 10:47:50|634.41|626.61|634.54|626.74|634.58|626.78|634.08|626.28|28
1655376480000|2022-06-16 10:48:00|634.57|626.77|635.12|627.32|635.12|627.32|634.57|626.77|30
1655376490000|2022-06-16 10:48:10|635.15|627.35|634.87|627.07|635.42|627.62|634.85|627.05|29
1655376500000|2022-06-16 10:48:20|634.92|627.12|634.43|626.63|635.3|627.5|634.42|626.62|28
1655376510000|2022-06-16 10:48:30|634.63|626.83|635.16|627.36|635.26|627.46|634.63|626.83|29
1655376520000|2022-06-16 10:48:40|635.22|627.42|634.75|626.95|635.23|627.43|634.7|626.9|22
1655376530000|2022-06-16 10:48:50|634.76|626.96|634.69|626.89|635.06|627.26|634.46|626.66|24
1655376540000|2022-06-16 10:49:00|634.58|626.78|634.97|627.17|635.29|627.49|634.53|626.73|23
1655376550000|2022-06-16 10:49:10|634.98|627.18|634.43|626.63|635.29|627.49|634.43|626.63|25
1655376560000|2022-06-16 10:49:20|634.47|626.67|634.56|626.76|634.94|627.14|634.47|626.67|28
1655376570000|2022-06-16 10:49:30|634.55|626.75|634.94|627.14|635.32|627.52|634.45|626.65|22
1655376580000|2022-06-16 10:49:40|634.85|627.05|634.78|626.98|634.95|627.15|634.4|626.6|28
1655376590000|2022-06-16 10:49:50|635.18|627.38|635.62|627.82|635.63|627.83|634.87|627.07|32
1655376600000|2022-06-16 10:50:00|635.51|627.71|635.54|627.74|635.79|627.99|635.32|627.52|33
1655376610000|2022-06-16 10:50:10|635.08|627.28|634.96|627.16|635.21|627.41|634.34|626.54|29
1655376620000|2022-06-16 10:50:20|634.9|627.1|634.46|626.66|634.9|627.1|634.32|626.52|26
1655376630000|2022-06-16 10:50:30|634.27|626.47|634.08|626.28|634.32|626.52|633.69|625.89|31
1655376640000|2022-06-16 10:50:40|633.47|625.67|633.51|625.71|634|626.2|633.41|625.61|28
1655376650000|2022-06-16 10:50:50|633.48|625.68|632.4|624.6|633.48|625.68|632.4|624.6|25
1655376660000|2022-06-16 10:51:00|632.41|624.61|632.05|624.25|632.62|624.82|632.05|624.25|28
1655376670000|2022-06-16 10:51:10|632.11|624.31|632.01|624.21|632.38|624.58|631.94|624.14|28
1655376680000|2022-06-16 10:51:20|631.92|624.12|632.49|624.69|632.63|624.83|631.79|623.99|33
1655376690000|2022-06-16 10:51:30|632.48|624.68|632.93|625.13|633.12|625.32|632.43|624.63|31
1655376700000|2022-06-16 10:51:40|633.08|625.28|632.79|624.99|633.1|625.3|632.3|624.5|22
1655376710000|2022-06-16 10:51:50|632.62|624.82|632.33|624.53|632.72|624.92|632.33|624.53|26
1655376720000|2022-06-16 10:52:00|632.32|624.52|632.39|624.59|632.69|624.89|631.79|623.99|36
1655376730000|2022-06-16 10:52:10|632.31|624.51|632.18|624.38|632.38|624.58|632.05|624.25|21
1655376740000|2022-06-16 10:52:20|632.2|624.4|632.66|624.86|632.66|624.86|632.04|624.24|25
1655376750000|2022-06-16 10:52:30|632.58|624.78|632.15|624.35|632.58|624.78|632.15|624.35|21
1655376760000|2022-06-16 10:52:40|632.14|624.34|632.89|625.09|633.01|625.21|632.14|624.34|26
1655376770000|2022-06-16 10:52:50|632.92|625.12|634.61|626.81|634.61|626.81|632.72|624.92|35
1655376780000|2022-06-16 10:53:00|634.64|626.84|636.94|629.14|636.94|629.14|634.64|626.84|35
1655376790000|2022-06-16 10:53:10|637.09|629.29|638.13|630.33|638.13|630.33|637.04|629.24|36
1655376800000|2022-06-16 10:53:20|638.24|630.44|640.98|633.18|641.12|633.32|638.24|630.44|37
1655376810000|2022-06-16 10:53:30|641.21|633.41|643.08|635.28|643.08|635.28|641.21|633.41|37
1655376820000|2022-06-16 10:53:40|643|635.2|642.9|635.1|643.32|635.52|642.56|634.76|36
1655376830000|2022-06-16 10:53:50|642.92|635.12|643.42|635.62|644.34|636.54|642.85|635.05|34
1655376840000|2022-06-16 10:54:00|643.31|635.51|645.8|638|645.88|638.08|643.2|635.4|38
1655376850000|2022-06-16 10:54:10|645.81|638.01|645.67|637.87|645.98|638.18|645.08|637.28|37
1655376860000|2022-06-16 10:54:20|645.55|637.75|644.3|636.5|645.55|637.75|644.14|636.34|38
1655376870000|2022-06-16 10:54:30|644.26|636.46|645.08|637.28|645.1|637.3|644.26|636.46|32
1655376880000|2022-06-16 10:54:40|645.07|637.27|644.09|636.29|645.12|637.32|644.09|636.29|35
1655376890000|2022-06-16 10:54:50|644.13|636.33|643.11|635.31|644.15|636.35|643.06|635.26|32
1655376900000|2022-06-16 10:55:00|643.06|635.26|644.03|636.23|644.03|636.23|642.96|635.16|31
1655376910000|2022-06-16 10:55:10|643.96|636.16|641.08|633.28|643.96|636.16|641.08|633.28|35
1655376920000|2022-06-16 10:55:20|641.04|633.24|640.46|632.66|641.04|633.24|640.19|632.39|34
1655376930000|2022-06-16 10:55:30|640.44|632.64|640.5|632.7|640.57|632.77|640.06|632.26|30
1655376940000|2022-06-16 10:55:40|640.56|632.76|641.06|633.26|641.26|633.46|640.56|632.76|25
1655376950000|2022-06-16 10:55:50|641.25|633.45|640.94|633.14|641.25|633.45|640.27|632.47|30
1655376960000|2022-06-16 10:56:00|640.9|633.1|640.18|632.38|641.06|633.26|640.18|632.38|31
1655376970000|2022-06-16 10:56:10|640.23|632.43|639.9|632.1|640.43|632.63|639.9|632.1|28
1655376980000|2022-06-16 10:56:20|639.93|632.13|639.26|631.46|640.01|632.21|639.16|631.36|29
1655376990000|2022-06-16 10:56:30|639.24|631.44|638.96|631.16|639.4|631.6|638.96|631.16|27
1655377000000|2022-06-16 10:56:40|638.97|631.17|639.39|631.59|639.52|631.72|638.69|630.89|28
1655377010000|2022-06-16 10:56:50|639.42|631.62|640.19|632.39|640.39|632.59|639.42|631.62|31
1655377020000|2022-06-16 10:57:00|640.2|632.4|639.98|632.18|640.2|632.4|639.41|631.61|27
1655377030000|2022-06-16 10:57:10|639.99|632.19|640.81|633.01|640.81|633.01|639.96|632.16|28
1655377040000|2022-06-16 10:57:20|640.91|633.11|640.44|632.64|641.11|633.31|639.97|632.17|32
1655377050000|2022-06-16 10:57:30|640.91|633.11|641|633.2|641.35|633.55|640.7|632.9|32
1655377060000|2022-06-16 10:57:40|641.35|633.55|642.36|634.56|642.36|634.56|640.85|633.05|28
1655377070000|2022-06-16 10:57:50|642.34|634.54|644.93|637.13|644.94|637.14|642.31|634.51|38
1655377080000|2022-06-16 10:58:00|644.91|637.11|645.02|637.22|646.07|638.27|644.44|636.64|34
1655377090000|2022-06-16 10:58:10|644.96|637.16|645.37|637.57|645.37|637.57|644.76|636.96|34
1655377100000|2022-06-16 10:58:20|645.58|637.78|645.17|637.37|645.6|637.8|645.1|637.3|29
1655377110000|2022-06-16 10:58:30|645.28|637.48|646.39|638.59|646.39|638.59|645.26|637.46|36
1655377120000|2022-06-16 10:58:40|646.42|638.62|648.83|641.03|648.83|641.03|646.24|638.44|35
1655377130000|2022-06-16 10:58:50|648.86|641.06|648.24|640.44|649.3|641.5|648.02|640.22|38
1655377140000|2022-06-16 10:59:00|648.18|640.38|649.62|641.82|649.62|641.82|648.15|640.35|36
1655377150000|2022-06-16 10:59:10|649.61|641.81|648.91|641.11|649.92|642.12|648.91|641.11|35
1655377160000|2022-06-16 10:59:20|648.93|641.13|647.85|640.05|648.94|641.14|647.85|640.05|33
1655377170000|2022-06-16 10:59:30|647.96|640.16|648.38|640.58|648.73|640.93|647.96|640.16|33
1655377180000|2022-06-16 10:59:40|648.37|640.57|647.8|640|648.48|640.68|647.78|639.98|31
1655377190000|2022-06-16 10:59:50|647.75|639.95|647.37|639.57|648.15|640.35|647.27|639.47|37
1655377200000|2022-06-16 11:00:00|647.34|639.54|647.72|639.92|648.53|640.73|647.32|639.52|35
1655377210000|2022-06-16 11:00:10|647.53|639.73|647.14|639.34|647.86|640.06|647.14|639.34|27
1655377220000|2022-06-16 11:00:20|647.13|639.33|644.77|636.97|647.14|639.34|644.46|636.66|35
1655377230000|2022-06-16 11:00:30|644.99|637.19|645.04|637.24|645.04|637.24|644.2|636.4|35
1655377240000|2022-06-16 11:00:40|645.26|637.46|644.58|636.78|645.38|637.58|644.48|636.68|34
1655377250000|2022-06-16 11:00:50|644.35|636.55|644.21|636.41|644.92|637.12|644.15|636.35|37
1655377260000|2022-06-16 11:01:00|644.31|636.51|643.86|636.06|644.47|636.67|643.46|635.66|36
1655377270000|2022-06-16 11:01:10|643.57|635.77|643.15|635.35|643.57|635.77|643.05|635.25|34
1655377280000|2022-06-16 11:01:20|643.12|635.32|643.78|635.98|643.91|636.11|643.09|635.29|34
1655377290000|2022-06-16 11:01:30|643.77|635.97|643.2|635.4|643.78|635.98|643.18|635.38|35
1655377300000|2022-06-16 11:01:40|643.24|635.44|643.4|635.6|643.65|635.85|643.13|635.33|35
1655377310000|2022-06-16 11:01:50|643.3|635.5|643.58|635.78|643.62|635.82|643.2|635.4|31
1655377320000|2022-06-16 11:02:00|643.54|635.74|643.96|636.16|643.96|636.16|643.24|635.44|35
1655377330000|2022-06-16 11:02:10|643.94|636.14|643.47|635.67|644.08|636.28|642.96|635.16|37
1655377340000|2022-06-16 11:02:20|643.53|635.73|643.17|635.37|643.7|635.9|642.96|635.16|35
1655377350000|2022-06-16 11:02:30|643.22|635.42|642.63|634.83|643.53|635.73|642.63|634.83|33
1655377360000|2022-06-16 11:02:40|642.91|635.11|642.84|635.04|643|635.2|642.73|634.93|34
1655377370000|2022-06-16 11:02:50|642.87|635.07|642.96|635.16|643.28|635.48|642.84|635.04|29
1655377380000|2022-06-16 11:03:00|642.97|635.17|643.09|635.29|643.09|635.29|642.92|635.12|32
1655377390000|2022-06-16 11:03:10|643.1|635.3|642.93|635.13|643.1|635.3|642.81|635.01|32
1655377400000|2022-06-16 11:03:20|642.95|635.15|643.16|635.36|643.18|635.38|642.84|635.04|26
1655377410000|2022-06-16 11:03:30|643.15|635.35|643.08|635.28|643.24|635.44|642.91|635.11|32
1655377420000|2022-06-16 11:03:40|643.12|635.32|643.17|635.37|643.18|635.38|642.73|634.93|34
1655377430000|2022-06-16 11:03:50|643.21|635.41|643|635.2|643.21|635.41|642.94|635.14|31
1655377440000|2022-06-16 11:04:00|642.98|635.18|642.32|634.52|643.16|635.36|642.21|634.41|29
1655377450000|2022-06-16 11:04:10|642.34|634.54|642.45|634.65|642.56|634.76|642.13|634.33|23
1655377460000|2022-06-16 11:04:20|642.4|634.6|643.22|635.42|643.26|635.46|642.36|634.56|31
1655377470000|2022-06-16 11:04:30|643.21|635.41|643.19|635.39|643.28|635.48|643.13|635.33|29
1655377480000|2022-06-16 11:04:40|643.18|635.38|643.47|635.67|643.5|635.7|643.12|635.32|29
1655377490000|2022-06-16 11:04:50|643.49|635.69|644.63|636.83|644.63|636.83|643.49|635.69|31
1655377500000|2022-06-16 11:05:00|644.67|636.87|644.59|636.79|644.99|637.19|644.59|636.79|30
1655377510000|2022-06-16 11:05:10|644.61|636.81|645.05|637.25|645.05|637.25|644.47|636.67|35
1655377520000|2022-06-16 11:05:20|645.17|637.37|646.83|639.03|646.87|639.07|645.16|637.36|35
1655377530000|2022-06-16 11:05:30|646.94|639.14|646.28|638.48|647.09|639.29|646.28|638.48|31
1655377540000|2022-06-16 11:05:40|646.26|638.46|646.16|638.36|646.37|638.57|646.11|638.31|28
1655377550000|2022-06-16 11:05:50|646.26|638.46|647.17|639.37|647.19|639.39|646.26|638.46|24
1655377560000|2022-06-16 11:06:00|647.16|639.36|646.57|638.77|647.16|639.36|646.52|638.72|26
1655377570000|2022-06-16 11:06:10|646.64|638.84|646.22|638.42|646.71|638.91|646.18|638.38|31
1655377580000|2022-06-16 11:06:20|646.25|638.45|646.08|638.28|646.7|638.9|645.99|638.19|35
1655377590000|2022-06-16 11:06:30|646.15|638.35|646.21|638.41|646.29|638.49|645.91|638.11|30
1655377600000|2022-06-16 11:06:40|646.19|638.39|645.49|637.69|646.23|638.43|645.49|637.69|30
1655377610000|2022-06-16 11:06:50|645.44|637.64|645.87|638.07|646|638.2|645.29|637.49|30
1655377620000|2022-06-16 11:07:00|645.86|638.06|645.09|637.29|645.93|638.13|645.09|637.29|28
1655377630000|2022-06-16 11:07:10|645.11|637.31|645.87|638.07|645.91|638.11|644.99|637.19|28
1655377640000|2022-06-16 11:07:20|645.89|638.09|645.37|637.57|646.11|638.31|645.31|637.51|28
1655377650000|2022-06-16 11:07:30|645.36|637.56|645.02|637.22|645.41|637.61|644.89|637.09|34
1655377660000|2022-06-16 11:07:40|645.06|637.26|644.08|636.28|645.06|637.26|644.08|636.28|26
1655377670000|2022-06-16 11:07:50|644.05|636.25|644|636.2|644.11|636.31|643.89|636.09|27
1655377680000|2022-06-16 11:08:00|644.02|636.22|643.22|635.42|644.02|636.22|643.17|635.37|30
1655377690000|2022-06-16 11:08:10|643.23|635.43|642.94|635.14|643.23|635.43|642.82|635.02|28
1655377700000|2022-06-16 11:08:20|642.89|635.09|643.14|635.34|643.16|635.36|642.74|634.94|32
1655377710000|2022-06-16 11:08:30|643.28|635.48|643.68|635.88|643.68|635.88|643.19|635.39|21
1655377720000|2022-06-16 11:08:40|643.65|635.85|643.88|636.08|644.13|636.33|643.65|635.85|20
1655377730000|2022-06-16 11:08:50|643.67|635.87|643.43|635.63|643.67|635.87|643.28|635.48|23
1655377740000|2022-06-16 11:09:00|643.38|635.58|642.97|635.17|643.49|635.69|642.95|635.15|17
1655377750000|2022-06-16 11:09:10|642.98|635.18|643.04|635.24|643.21|635.41|642.88|635.08|23
1655377760000|2022-06-16 11:09:20|643.07|635.27|643.29|635.49|643.68|635.88|643.07|635.27|21
1655377770000|2022-06-16 11:09:30|643.31|635.51|643.19|635.39|643.5|635.7|643.12|635.32|31
1655377780000|2022-06-16 11:09:40|643.22|635.42|642.9|635.1|643.22|635.42|642.86|635.06|18
1655377790000|2022-06-16 11:09:50|642.89|635.09|643.44|635.64|643.44|635.64|642.89|635.09|30
1655377800000|2022-06-16 11:10:00|643.45|635.65|643.28|635.48|643.83|636.03|643.25|635.45|30
1655377810000|2022-06-16 11:10:10|643.26|635.46|643.06|635.26|643.27|635.47|643.04|635.24|20
1655377820000|2022-06-16 11:10:20|643.07|635.27|642.76|634.96|643.07|635.27|642.76|634.96|16
1655377830000|2022-06-16 11:10:30|642.55|634.75|642.48|634.68|642.55|634.75|642.46|634.66|9
1655377840000|2022-06-16 11:10:40|642.37|634.57|642.06|634.26|642.38|634.58|642.06|634.26|14
1655377850000|2022-06-16 11:10:50|642.12|634.32|642.2|634.4|642.27|634.47|642.12|634.32|17
1655377860000|2022-06-16 11:11:00|642.18|634.38|643.79|635.99|643.9|636.1|642.18|634.38|32
1655377870000|2022-06-16 11:11:10|643.71|635.91|643.84|636.04|644.14|636.34|643.67|635.87|34
1655377880000|2022-06-16 11:11:20|643.87|636.07|643.89|636.09|644.12|636.32|643.83|636.03|32
1655377890000|2022-06-16 11:11:30|643.84|636.04|643.42|635.62|643.87|636.07|643.35|635.55|32
1655377900000|2022-06-16 11:11:40|643.38|635.58|643.11|635.31|643.43|635.63|643|635.2|29
1655377910000|2022-06-16 11:11:50|643.07|635.27|643.61|635.81|643.72|635.92|643.07|635.27|23
1655377920000|2022-06-16 11:12:00|643.73|635.93|643.68|635.88|643.77|635.97|643.52|635.72|31
1655377930000|2022-06-16 11:12:10|643.49|635.69|643.48|635.68|643.51|635.71|643.39|635.59|21
1655377940000|2022-06-16 11:12:20|643.47|635.67|642.43|634.63|643.47|635.67|642.43|634.63|26
1655377950000|2022-06-16 11:12:30|642.41|634.61|642.2|634.4|642.42|634.62|642.18|634.38|20
1655377960000|2022-06-16 11:12:40|642.24|634.44|641.82|634.02|642.3|634.5|641.55|633.75|25
1655377970000|2022-06-16 11:12:50|641.95|634.15|642.98|635.18|642.98|635.18|641.89|634.09|28
1655377980000|2022-06-16 11:13:00|642.96|635.16|642.42|634.62|643.09|635.29|642.36|634.56|25
1655377990000|2022-06-16 11:13:10|642.43|634.63|642.73|634.93|642.73|634.93|642.42|634.62|25
1655378000000|2022-06-16 11:13:20|642.71|634.91|642.46|634.66|642.72|634.92|642.46|634.66|23
1655378010000|2022-06-16 11:13:30|642.47|634.67|642.78|634.98|642.87|635.07|642.44|634.64|21
1655378020000|2022-06-16 11:13:40|642.77|634.97|642.74|634.94|642.84|635.04|642.6|634.8|22
1655378030000|2022-06-16 11:13:50|642.9|635.1|643|635.2|643.17|635.37|642.68|634.88|26
1655378040000|2022-06-16 11:14:00|643.08|635.28|643.11|635.31|643.2|635.4|642.96|635.16|24
1655378050000|2022-06-16 11:14:10|643.13|635.33|642.9|635.1|643.16|635.36|642.86|635.06|23
1655378060000|2022-06-16 11:14:20|642.92|635.12|642.87|635.07|642.92|635.12|642.8|635|13
1655378070000|2022-06-16 11:14:30|642.84|635.04|644.3|636.5|644.35|636.55|642.84|635.04|32
1655378080000|2022-06-16 11:14:40|644.29|636.49|644.77|636.97|644.82|637.02|644.1|636.3|32
1655378090000|2022-06-16 11:14:50|644.75|636.95|645.41|637.61|645.41|637.61|644.66|636.86|24
1655378100000|2022-06-16 11:15:00|645.42|637.62|644.99|637.19|645.42|637.62|644.91|637.11|20
1655378110000|2022-06-16 11:15:10|645|637.2|644.87|637.07|645.17|637.37|644.85|637.05|20
1655378120000|2022-06-16 11:15:20|644.86|637.06|644.95|637.15|644.95|637.15|644.42|636.62|24
1655378130000|2022-06-16 11:15:30|644.94|637.14|644.81|637.01|644.99|637.19|644.7|636.9|29
1655378140000|2022-06-16 11:15:40|644.82|637.02|644.9|637.1|645.11|637.31|644.7|636.9|32
1655378150000|2022-06-16 11:15:50|644.88|637.08|644.52|636.72|645.09|637.29|644.36|636.56|32
1655378160000|2022-06-16 11:16:00|644.48|636.68|643.61|635.81|644.48|636.68|643.61|635.81|19
1655378170000|2022-06-16 11:16:10|643.59|635.79|642.59|634.79|643.59|635.79|642.53|634.73|25
1655378180000|2022-06-16 11:16:20|642.56|634.76|642.48|634.68|642.69|634.89|642.21|634.41|34
1655378190000|2022-06-16 11:16:30|642.61|634.81|641.81|634.01|642.61|634.81|641.81|634.01|20
1655378200000|2022-06-16 11:16:40|641.82|634.02|641.61|633.81|641.88|634.08|641.46|633.66|29
1655378210000|2022-06-16 11:16:50|641.59|633.79|641.69|633.89|641.86|634.06|641.5|633.7|25
1655378220000|2022-06-16 11:17:00|641.7|633.9|641.75|633.95|641.84|634.04|641.65|633.85|25
1655378230000|2022-06-16 11:17:10|641.8|634|641.27|633.47|641.85|634.05|641.25|633.45|25
1655378240000|2022-06-16 11:17:20|641.29|633.49|641.08|633.28|641.29|633.49|641.02|633.22|21
1655378250000|2022-06-16 11:17:30|641.09|633.29|640.87|633.07|641.38|633.58|640.87|633.07|20
1655378260000|2022-06-16 11:17:40|640.85|633.05|641.14|633.34|641.2|633.4|640.85|633.05|26
1655378270000|2022-06-16 11:17:50|641.15|633.35|641.4|633.6|641.4|633.6|641.04|633.24|23
1655378280000|2022-06-16 11:18:00|641.58|633.78|641.65|633.85|641.84|634.04|641.54|633.74|25
1655378290000|2022-06-16 11:18:10|641.63|633.83|641.61|633.81|641.83|634.03|641.59|633.79|18
1655378300000|2022-06-16 11:18:20|641.94|634.14|642.87|635.07|643.09|635.29|641.94|634.14|34
1655378310000|2022-06-16 11:18:30|643.05|635.25|643.06|635.26|643.06|635.26|642.77|634.97|18
1655378320000|2022-06-16 11:18:40|642.92|635.12|642.72|634.92|642.97|635.17|642.7|634.9|14
1655378330000|2022-06-16 11:18:50|642.75|634.95|642.65|634.85|642.81|635.01|642.44|634.64|21
1655378340000|2022-06-16 11:19:00|642.62|634.82|643.44|635.64|643.69|635.89|642.62|634.82|26
1655378350000|2022-06-16 11:19:10|643.35|635.55|643.11|635.31|643.38|635.58|643.06|635.26|23
1655378360000|2022-06-16 11:19:20|643.1|635.3|643.09|635.29|643.19|635.39|643.09|635.29|11
1655378370000|2022-06-16 11:19:30|643.11|635.31|642.66|634.86|643.11|635.31|642.66|634.86|15
1655378380000|2022-06-16 11:19:40|642.63|634.83|642.4|634.6|642.63|634.83|642.37|634.57|15
1655378390000|2022-06-16 11:19:50|642.39|634.59|642.26|634.46|642.4|634.6|642.26|634.46|8
1655378400000|2022-06-16 11:20:00|642.28|634.48|640.19|632.39|642.28|634.48|640.05|632.25|26
1655378410000|2022-06-16 11:20:10|640.23|632.43|639.85|632.05|640.23|632.43|639.63|631.83|24
1655378420000|2022-06-16 11:20:20|639.82|632.02|640.19|632.39|640.19|632.39|639.76|631.96|16
1655378430000|2022-06-16 11:20:30|640.18|632.38|640.63|632.83|640.67|632.87|640.01|632.21|21
1655378440000|2022-06-16 11:20:40|640.6|632.8|640.71|632.91|640.71|632.91|640.29|632.49|32
1655378450000|2022-06-16 11:20:50|640.65|632.85|639.99|632.19|640.73|632.93|639.96|632.16|27
1655378460000|2022-06-16 11:21:00|639.98|632.18|639.74|631.94|640.05|632.25|639.74|631.94|28
1655378470000|2022-06-16 11:21:10|639.77|631.97|638.49|630.69|639.78|631.98|638.49|630.69|26
1655378480000|2022-06-16 11:21:20|638.51|630.71|638.22|630.42|638.94|631.14|638.21|630.41|26
1655378490000|2022-06-16 11:21:30|638.12|630.32|638.14|630.34|638.34|630.54|637.94|630.14|24
1655378500000|2022-06-16 11:21:40|638.12|630.32|637.97|630.17|638.12|630.32|637.7|629.9|27
1655378510000|2022-06-16 11:21:50|637.85|630.05|638.74|630.94|638.74|630.94|637.58|629.78|32
1655378520000|2022-06-16 11:22:00|638.79|630.99|638.05|630.25|638.79|630.99|638.05|630.25|27
1655378530000|2022-06-16 11:22:10|638.04|630.24|637.46|629.66|638.04|630.24|637.36|629.56|27
1655378540000|2022-06-16 11:22:20|637.47|629.67|637.02|629.22|637.5|629.7|636.56|628.76|29
1655378550000|2022-06-16 11:22:30|637.05|629.25|636.39|628.59|637.16|629.36|636.38|628.58|32
1655378560000|2022-06-16 11:22:40|636.38|628.58|636.17|628.37|636.44|628.64|635.96|628.16|27
1655378570000|2022-06-16 11:22:50|636.14|628.34|637.05|629.25|637.05|629.25|636.09|628.29|30
1655378580000|2022-06-16 11:23:00|637.07|629.27|636.81|629.01|637.71|629.91|636.81|629.01|28
1655378590000|2022-06-16 11:23:10|636.82|629.02|636.75|628.95|637.13|629.33|636.7|628.9|29
1655378600000|2022-06-16 11:23:20|636.73|628.93|635.34|627.54|636.84|629.04|635.34|627.54|29
1655378610000|2022-06-16 11:23:30|635.22|627.42|635.49|627.69|635.61|627.81|635.22|627.42|25
1655378620000|2022-06-16 11:23:40|635.56|627.76|635.84|628.04|635.91|628.11|635.43|627.63|21
1655378630000|2022-06-16 11:23:50|635.81|628.01|635.73|627.93|635.81|628.01|635.43|627.63|26
1655378640000|2022-06-16 11:24:00|635.74|627.94|636.16|628.36|636.17|628.37|635.63|627.83|28
1655378650000|2022-06-16 11:24:10|636.01|628.21|635.53|627.73|636.01|628.21|635.53|627.73|25
1655378660000|2022-06-16 11:24:20|635.76|627.96|634.42|626.62|635.78|627.98|634.42|626.62|26
1655378670000|2022-06-16 11:24:30|634.39|626.59|633.57|625.77|634.39|626.59|633.32|625.52|29
1655378680000|2022-06-16 11:24:40|633.56|625.76|633.4|625.6|634.03|626.23|633.4|625.6|29
1655378690000|2022-06-16 11:24:50|633.33|625.53|632.62|624.82|633.33|625.53|632.55|624.75|27
1655378700000|2022-06-16 11:25:00|632.71|624.91|633.66|625.86|633.66|625.86|632.71|624.91|31
1655378710000|2022-06-16 11:25:10|633.63|625.83|633.3|625.5|634.03|626.23|633.25|625.45|30
1655378720000|2022-06-16 11:25:20|633.33|625.53|633.13|625.33|633.34|625.54|632.67|624.87|36
1655378730000|2022-06-16 11:25:30|633.14|625.34|633.23|625.43|633.32|625.52|632.69|624.89|28
1655378740000|2022-06-16 11:25:40|633.14|625.34|633.38|625.58|633.86|626.06|633.03|625.23|29
1655378750000|2022-06-16 11:25:50|633.37|625.57|633.49|625.69|633.79|625.99|633.37|625.57|27
1655378760000|2022-06-16 11:26:00|633.5|625.7|634.29|626.49|634.29|626.49|633.49|625.69|25
1655378770000|2022-06-16 11:26:10|634.39|626.59|634.74|626.94|635.36|627.56|634.39|626.59|33
1655378780000|2022-06-16 11:26:20|634.82|627.02|635.13|627.33|635.17|627.37|634.38|626.58|31
1655378790000|2022-06-16 11:26:30|635.12|627.32|636.51|628.71|636.51|628.71|635.12|627.32|29
1655378800000|2022-06-16 11:26:40|636.5|628.7|635.78|627.98|636.5|628.7|635.77|627.97|27
1655378810000|2022-06-16 11:26:50|635.68|627.88|636.2|628.4|636.2|628.4|635.46|627.66|29
1655378820000|2022-06-16 11:27:00|636.16|628.36|636.65|628.85|636.93|629.13|635.91|628.11|27
1655378830000|2022-06-16 11:27:10|636.42|628.62|636.72|628.92|636.74|628.94|636.26|628.46|29
1655378840000|2022-06-16 11:27:20|636.79|628.99|635.89|628.09|636.81|629.01|635.65|627.85|31
1655378850000|2022-06-16 11:27:30|636.15|628.35|636.62|628.82|636.63|628.83|636.14|628.34|32
1655378860000|2022-06-16 11:27:40|636.64|628.84|636.83|629.03|636.98|629.18|636.59|628.79|29
1655378870000|2022-06-16 11:27:50|636.68|628.88|636.51|628.71|636.92|629.12|636.51|628.71|23
1655378880000|2022-06-16 11:28:00|636.55|628.75|636.69|628.89|636.69|628.89|636.17|628.37|30
1655378890000|2022-06-16 11:28:10|636.74|628.94|636.98|629.18|637.1|629.3|636.74|628.94|29
1655378900000|2022-06-16 11:28:20|637.14|629.34|638.2|630.4|638.31|630.51|637.08|629.28|30
1655378910000|2022-06-16 11:28:30|638.15|630.35|638.37|630.57|638.37|630.57|637.66|629.86|29
1655378920000|2022-06-16 11:28:40|638.35|630.55|638.29|630.49|638.42|630.62|638.18|630.38|26
1655378930000|2022-06-16 11:28:50|638.3|630.5|638.15|630.35|638.52|630.72|638.06|630.26|26
1655378940000|2022-06-16 11:29:00|638.05|630.25|637.47|629.67|638.07|630.27|637.43|629.63|25
1655378950000|2022-06-16 11:29:10|637.46|629.66|636.4|628.6|637.52|629.72|636.33|628.53|28
1655378960000|2022-06-16 11:29:20|636.39|628.59|636.29|628.49|636.42|628.62|635.69|627.89|29
1655378970000|2022-06-16 11:29:30|636.27|628.47|636.3|628.5|636.37|628.57|636.16|628.36|27
1655378980000|2022-06-16 11:29:40|636.24|628.44|636.28|628.48|636.31|628.51|635.57|627.77|30
1655378990000|2022-06-16 11:29:50|636.38|628.58|636.37|628.57|636.71|628.91|636.09|628.29|26
1655379000000|2022-06-16 11:30:00|636.38|628.58|635.14|627.34|636.39|628.59|635.05|627.25|32
1655379010000|2022-06-16 11:30:10|635.12|627.32|635.5|627.7|635.59|627.79|634.4|626.6|29
1655379020000|2022-06-16 11:30:20|635.46|627.66|636.74|628.94|636.74|628.94|635.19|627.39|33
1655379030000|2022-06-16 11:30:30|636.7|628.9|637.07|629.27|637.27|629.47|636.7|628.9|32
1655379040000|2022-06-16 11:30:40|637.08|629.28|637.07|629.27|637.29|629.49|636.86|629.06|26
1655379050000|2022-06-16 11:30:50|637.16|629.36|636.64|628.84|637.28|629.48|636.45|628.65|23
1655379060000|2022-06-16 11:31:00|636.57|628.77|637.28|629.48|637.64|629.84|636.57|628.77|25
1655379070000|2022-06-16 11:31:10|637.27|629.47|637.38|629.58|637.43|629.63|637.14|629.34|30
1655379080000|2022-06-16 11:31:20|637.41|629.61|637.56|629.76|637.72|629.92|637.35|629.55|24
1655379090000|2022-06-16 11:31:30|637.54|629.74|637.25|629.45|637.55|629.75|637.09|629.29|26
1655379100000|2022-06-16 11:31:40|637.34|629.54|637.39|629.59|637.73|629.93|637.33|629.53|25
1655379110000|2022-06-16 11:31:50|637.32|629.52|637.33|629.53|637.33|629.53|636.66|628.86|25
1655379120000|2022-06-16 11:32:00|637.32|629.52|636.59|628.79|637.32|629.52|636.42|628.62|26
1655379130000|2022-06-16 11:32:10|636.55|628.75|636.71|628.91|636.81|629.01|636.55|628.75|26
1655379140000|2022-06-16 11:32:20|636.7|628.9|636.25|628.45|636.7|628.9|636.14|628.34|26
1655379150000|2022-06-16 11:32:30|636.23|628.43|636.27|628.47|636.33|628.53|635.8|628|33
1655379160000|2022-06-16 11:32:40|636.26|628.46|636.45|628.65|636.46|628.66|636.26|628.46|21
1655379170000|2022-06-16 11:32:50|636.43|628.63|636.55|628.75|636.83|629.03|636.3|628.5|29
1655379180000|2022-06-16 11:33:00|636.56|628.76|636.49|628.69|636.94|629.14|636.2|628.4|25
1655379190000|2022-06-16 11:33:10|636.42|628.62|636.3|628.5|636.48|628.68|636.16|628.36|20
1655379200000|2022-06-16 11:33:20|636.33|628.53|636.75|628.95|636.75|628.95|636.3|628.5|18
1655379210000|2022-06-16 11:33:30|636.76|628.96|638.1|630.3|638.1|630.3|636.76|628.96|28
1655379220000|2022-06-16 11:33:40|638.07|630.27|639.08|631.28|639.35|631.55|638.07|630.27|30
1655379230000|2022-06-16 11:33:50|639.07|631.27|639.35|631.55|639.35|631.55|639.05|631.25|33
1655379240000|2022-06-16 11:34:00|639.36|631.56|639.27|631.47|639.36|631.56|639.2|631.4|20
1655379250000|2022-06-16 11:34:10|639.22|631.42|640.53|632.73|640.66|632.86|638.79|630.99|27
1655379260000|2022-06-16 11:34:20|640.56|632.76|642.06|634.26|642.35|634.55|640.5|632.7|33
1655379270000|2022-06-16 11:34:30|642.23|634.43|643.47|635.67|643.47|635.67|641.83|634.03|40
1655379280000|2022-06-16 11:34:40|643.35|635.55|643.44|635.64|643.54|635.74|643.12|635.32|38
1655379290000|2022-06-16 11:34:50|643.41|635.61|643.04|635.24|643.54|635.74|642.81|635.01|34
1655379300000|2022-06-16 11:35:00|643.02|635.22|642.91|635.11|643.05|635.25|642.55|634.75|31
1655379310000|2022-06-16 11:35:10|643.02|635.22|642.82|635.02|643.05|635.25|642.42|634.62|31
1655379320000|2022-06-16 11:35:20|642.85|635.05|642.98|635.18|642.98|635.18|642.72|634.92|19
1655379330000|2022-06-16 11:35:30|642.96|635.16|642.79|634.99|642.96|635.16|642.7|634.9|26
1655379340000|2022-06-16 11:35:40|642.76|634.96|642.75|634.95|642.76|634.96|642.67|634.87|15
1655379350000|2022-06-16 11:35:50|642.73|634.93|642.29|634.49|642.87|635.07|642.25|634.45|27
1655379360000|2022-06-16 11:36:00|642.32|634.52|641.91|634.11|642.38|634.58|641.91|634.11|18
1655379370000|2022-06-16 11:36:10|641.87|634.07|642.56|634.76|642.56|634.76|641.87|634.07|24
1655379380000|2022-06-16 11:36:20|642.38|634.58|642.03|634.23|642.38|634.58|641.97|634.17|26
1655379390000|2022-06-16 11:36:30|642.11|634.31|642.21|634.41|642.37|634.57|642.11|634.31|12
1655379400000|2022-06-16 11:36:40|642.22|634.42|641.85|634.05|642.22|634.42|641.85|634.05|21
1655379410000|2022-06-16 11:36:50|641.89|634.09|641.84|634.04|642.09|634.29|641.84|634.04|12
1655379420000|2022-06-16 11:37:00|641.89|634.09|641.76|633.96|642.12|634.32|641.7|633.9|20
1655379430000|2022-06-16 11:37:10|641.79|633.99|641.64|633.84|642.04|634.24|641.6|633.8|20
1655379440000|2022-06-16 11:37:20|641.66|633.86|641.85|634.05|641.99|634.19|641.57|633.77|19
1655379450000|2022-06-16 11:37:30|641.86|634.06|642.5|634.7|642.7|634.9|641.68|633.88|27
1655379460000|2022-06-16 11:37:40|642.47|634.67|642.23|634.43|642.81|635.01|642.22|634.42|29
1655379470000|2022-06-16 11:37:50|642.21|634.41|642.43|634.63|642.51|634.71|642.14|634.34|26
1655379480000|2022-06-16 11:38:00|642.45|634.65|642.39|634.59|642.45|634.65|642.29|634.49|14
1655379490000|2022-06-16 11:38:10|642.43|634.63|643.32|635.52|643.41|635.61|642.41|634.61|29
1655379500000|2022-06-16 11:38:20|643.3|635.5|643.32|635.52|643.42|635.62|643.29|635.49|18
1655379510000|2022-06-16 11:38:30|643.29|635.49|642.67|634.87|643.29|635.49|642.35|634.55|16
1655379520000|2022-06-16 11:38:40|642.7|634.9|642.67|634.87|642.8|635|642.54|634.74|31
1655379530000|2022-06-16 11:38:50|642.71|634.91|642.84|635.04|642.86|635.06|642.54|634.74|30
1655379540000|2022-06-16 11:39:00|642.86|635.06|642.27|634.47|642.94|635.14|642.05|634.25|27
1655379550000|2022-06-16 11:39:10|642.28|634.48|642.13|634.33|642.35|634.55|642.13|634.33|16
1655379560000|2022-06-16 11:39:20|642.2|634.4|642.59|634.79|642.63|634.83|642.14|634.34|28
1655379570000|2022-06-16 11:39:30|642.77|634.97|642.5|634.7|642.77|634.97|642.37|634.57|19
1655379580000|2022-06-16 11:39:40|642.49|634.69|642.26|634.46|642.82|635.02|642.16|634.36|18
1655379590000|2022-06-16 11:39:50|642.27|634.47|641.56|633.76|642.43|634.63|641.55|633.75|24
1655379600000|2022-06-16 11:40:00|641.57|633.77|641.44|633.64|641.57|633.77|640.91|633.11|20
1655379610000|2022-06-16 11:40:10|641.74|633.94|641.79|633.99|641.79|633.99|641.37|633.57|17
1655379620000|2022-06-16 11:40:20|641.8|634|642.08|634.28|642.08|634.28|641.45|633.65|24
1655379630000|2022-06-16 11:40:30|642.06|634.26|642.03|634.23|642.15|634.35|642.03|634.23|18
1655379640000|2022-06-16 11:40:40|642.04|634.24|641.51|633.71|642.06|634.26|641.51|633.71|15
1655379650000|2022-06-16 11:40:50|641.49|633.69|641.34|633.54|641.5|633.7|641.29|633.49|19
1655379660000|2022-06-16 11:41:00|641.28|633.48|641.66|633.86|641.72|633.92|641.25|633.45|27
1655379670000|2022-06-16 11:41:10|641.68|633.88|641.8|634|641.84|634.04|641.59|633.79|22
1655379680000|2022-06-16 11:41:20|641.81|634.01|642.16|634.36|642.16|634.36|641.81|634.01|18
1655379690000|2022-06-16 11:41:30|642.15|634.35|642.35|634.55|642.93|635.13|642.15|634.35|21
1655379700000|2022-06-16 11:41:40|642.36|634.56|643|635.2|643|635.2|642.36|634.56|22
1655379710000|2022-06-16 11:41:50|643.07|635.27|642.81|635.01|643.1|635.3|642.81|635.01|26
1655379720000|2022-06-16 11:42:00|642.78|634.98|642.94|635.14|643.23|635.43|642.52|634.72|23
1655379730000|2022-06-16 11:42:10|642.81|635.01|642.89|635.09|642.95|635.15|642.81|635.01|15
1655379740000|2022-06-16 11:42:20|642.81|635.01|642.2|634.4|642.81|635.01|642.15|634.35|27
1655379750000|2022-06-16 11:42:30|642.17|634.37|641.61|633.81|642.3|634.5|641.6|633.8|27
1655379760000|2022-06-16 11:42:40|641.6|633.8|641.98|634.18|642.14|634.34|641.6|633.8|21
1655379770000|2022-06-16 11:42:50|641.58|633.78|641.51|633.71|641.78|633.98|641.49|633.69|17
1655379780000|2022-06-16 11:43:00|641.5|633.7|641.43|633.63|641.5|633.7|641.43|633.63|5
1655379790000|2022-06-16 11:43:10|641.44|633.64|641.95|634.15|642|634.2|641.13|633.33|17
1655379800000|2022-06-16 11:43:20|641.96|634.16|641.53|633.73|642.21|634.41|641.53|633.73|19
1655379810000|2022-06-16 11:43:30|641.51|633.71|641.47|633.67|641.59|633.79|641.46|633.66|20
1655379820000|2022-06-16 11:43:40|641.51|633.71|641.5|633.7|641.55|633.75|641.47|633.67|14
1655379830000|2022-06-16 11:43:50|641.51|633.71|641.48|633.68|641.52|633.72|641.41|633.61|19
1655379840000|2022-06-16 11:44:00|641.41|633.61|641.03|633.23|641.42|633.62|640.67|632.87|18
1655379850000|2022-06-16 11:44:10|641.02|633.22|641.18|633.38|641.2|633.4|641|633.2|19
1655379860000|2022-06-16 11:44:20|641.19|633.39|640.97|633.17|641.3|633.5|640.76|632.96|25
1655379870000|2022-06-16 11:44:30|640.94|633.14|641.12|633.32|641.12|633.32|640.69|632.89|21
1655379880000|2022-06-16 11:44:40|641.3|633.5|641.14|633.34|641.83|634.03|641.13|633.33|28
1655379890000|2022-06-16 11:44:50|641.31|633.51|641.24|633.44|641.33|633.53|641.15|633.35|21
1655379900000|2022-06-16 11:45:00|641.19|633.39|640.44|632.64|641.31|633.51|640.27|632.47|26
1655379910000|2022-06-16 11:45:10|640.46|632.66|640.66|632.86|640.93|633.13|640.33|632.53|27
1655379920000|2022-06-16 11:45:20|640.58|632.78|640.1|632.3|640.59|632.79|639.68|631.88|26
1655379930000|2022-06-16 11:45:30|640.11|632.31|639.25|631.45|640.18|632.38|639.16|631.36|33
1655379940000|2022-06-16 11:45:40|639.24|631.44|639.23|631.43|639.36|631.56|638.89|631.09|32
1655379950000|2022-06-16 11:45:50|638.69|630.89|638.71|630.91|639.34|631.54|638.65|630.85|26
1655379960000|2022-06-16 11:46:00|638.72|630.92|637.63|629.83|639.21|631.41|637.63|629.83|37
1655379970000|2022-06-16 11:46:10|637.62|629.82|636.19|628.39|637.62|629.82|636.19|628.39|36
1655379980000|2022-06-16 11:46:20|636.18|628.38|636.53|628.73|636.53|628.73|636.06|628.26|34
1655379990000|2022-06-16 11:46:30|636.51|628.71|636.55|628.75|637.1|629.3|635.7|627.9|34
1655380000000|2022-06-16 11:46:40|636.54|628.74|636.82|629.02|637.14|629.34|636.49|628.69|36
1655380010000|2022-06-16 11:46:50|636.78|628.98|637.11|629.31|637.15|629.35|636.35|628.55|31
1655380020000|2022-06-16 11:47:00|637.12|629.32|638.33|630.53|638.33|630.53|637.12|629.32|35
1655380030000|2022-06-16 11:47:10|638.34|630.54|638.31|630.51|638.38|630.58|637.61|629.81|27
1655380040000|2022-06-16 11:47:20|638.32|630.52|638.32|630.52|638.44|630.64|638.18|630.38|20
1655380050000|2022-06-16 11:47:30|638.35|630.55|637.86|630.06|638.36|630.56|637.72|629.92|29
1655380060000|2022-06-16 11:47:40|637.81|630.01|637.9|630.1|638.14|630.34|637.53|629.73|31
1655380070000|2022-06-16 11:47:50|637.63|629.83|637.78|629.98|637.9|630.1|637.43|629.63|29
1655380080000|2022-06-16 11:48:00|637.83|630.03|638.06|630.26|638.06|630.26|637.39|629.59|25
1655380090000|2022-06-16 11:48:10|638.11|630.31|637.46|629.66|638.71|630.91|637.42|629.62|32
1655380100000|2022-06-16 11:48:20|637.54|629.74|636.4|628.6|637.59|629.79|636.4|628.6|33
1655380110000|2022-06-16 11:48:30|636.38|628.58|636.41|628.61|636.41|628.61|636.25|628.45|29
1655380120000|2022-06-16 11:48:40|636.4|628.6|636.12|628.32|636.46|628.66|636.12|628.32|29
1655380130000|2022-06-16 11:48:50|636.13|628.33|636.31|628.51|636.35|628.55|635.67|627.87|26
1655380140000|2022-06-16 11:49:00|636.38|628.58|636.23|628.43|636.39|628.59|636.22|628.42|22
1655380150000|2022-06-16 11:49:10|636.18|628.38|636.19|628.39|636.35|628.55|636.16|628.36|31
1655380160000|2022-06-16 11:49:20|636.18|628.38|636.02|628.22|636.2|628.4|636.02|628.22|25
1655380170000|2022-06-16 11:49:30|636.05|628.25|636.08|628.28|636.09|628.29|635.32|627.52|26
1655380180000|2022-06-16 11:49:40|636.09|628.29|636.1|628.3|636.65|628.85|636|628.2|31
1655380190000|2022-06-16 11:49:50|635.87|628.07|636.21|628.41|636.21|628.41|635.64|627.84|26
1655380200000|2022-06-16 11:50:00|636.26|628.46|636.24|628.44|636.8|629|636.08|628.28|30
1655380210000|2022-06-16 11:50:10|636.25|628.45|636.81|629.01|636.81|629.01|636.02|628.22|29
1655380220000|2022-06-16 11:50:20|636.74|628.94|636.03|628.23|636.74|628.94|636|628.2|30
1655380230000|2022-06-16 11:50:30|636.15|628.35|636.06|628.26|636.27|628.47|635.85|628.05|26
1655380240000|2022-06-16 11:50:40|636.05|628.25|636.35|628.55|636.35|628.55|636.05|628.25|18
1655380250000|2022-06-16 11:50:50|636.31|628.51|637.47|629.67|637.47|629.67|636.14|628.34|31
1655380260000|2022-06-16 11:51:00|637.45|629.65|637.17|629.37|637.45|629.65|637.14|629.34|31
1655380270000|2022-06-16 11:51:10|637.22|629.42|637.98|630.18|637.98|630.18|637.14|629.34|28
1655380280000|2022-06-16 11:51:20|638.13|630.33|638.38|630.58|638.4|630.6|637.5|629.7|31
1655380290000|2022-06-16 11:51:30|638.31|630.51|638.29|630.49|638.34|630.54|638.17|630.37|26
1655380300000|2022-06-16 11:51:40|638.28|630.48|638.25|630.45|638.34|630.54|638.25|630.45|21
1655380310000|2022-06-16 11:51:50|638.22|630.42|638.33|630.53|638.37|630.57|638.12|630.32|21
1655380320000|2022-06-16 11:52:00|638.3|630.5|638.43|630.63|638.47|630.67|638.22|630.42|25
1655380330000|2022-06-16 11:52:10|638.39|630.59|638.57|630.77|638.78|630.98|638.29|630.49|27
1655380340000|2022-06-16 11:52:20|638.53|630.73|638.4|630.6|638.56|630.76|638.14|630.34|31
1655380350000|2022-06-16 11:52:30|638.3|630.5|638.44|630.64|638.44|630.64|638.15|630.35|22
1655380360000|2022-06-16 11:52:40|638.48|630.68|638.51|630.71|638.54|630.74|638.24|630.44|26
1655380370000|2022-06-16 11:52:50|638.5|630.7|638.45|630.65|638.5|630.7|638.39|630.59|19
1655380380000|2022-06-16 11:53:00|638.48|630.68|638.32|630.52|638.48|630.68|638.32|630.52|19
1655380390000|2022-06-16 11:53:10|638.33|630.53|637.64|629.84|638.46|630.66|637.51|629.71|28
1655380400000|2022-06-16 11:53:20|637.62|629.82|637.31|629.51|637.64|629.84|636.82|629.02|22
1655380410000|2022-06-16 11:53:30|637.3|629.5|637.37|629.57|637.42|629.62|637.04|629.24|29
1655380420000|2022-06-16 11:53:40|637.36|629.56|637.28|629.48|637.36|629.56|637.06|629.26|25
1655380430000|2022-06-16 11:53:50|637.33|629.53|636.32|628.52|637.33|629.53|636.32|628.52|31
1655380440000|2022-06-16 11:54:00|636.31|628.51|635.61|627.81|636.41|628.61|635.39|627.59|31
1655380450000|2022-06-16 11:54:10|635.6|627.8|633.62|625.82|635.79|627.99|633.58|625.78|31
1655380460000|2022-06-16 11:54:20|633.68|625.88|632.46|624.66|633.77|625.97|632.43|624.63|28
1655380470000|2022-06-16 11:54:30|632.43|624.63|631.2|623.4|632.43|624.63|631.11|623.31|33
1655380480000|2022-06-16 11:54:40|631.19|623.39|631.21|623.41|631.34|623.54|631.03|623.23|23
1655380490000|2022-06-16 11:54:50|631.22|623.42|631.38|623.58|632.06|624.26|631.22|623.42|32
1655380500000|2022-06-16 11:55:00|631.26|623.46|630.48|622.68|631.26|623.46|630.33|622.53|34
1655380510000|2022-06-16 11:55:10|630.49|622.69|629.11|621.31|630.52|622.72|628.97|621.17|35
1655380520000|2022-06-16 11:55:20|629.12|621.32|630.26|622.46|630.46|622.66|628.84|621.04|35
1655380530000|2022-06-16 11:55:30|630.27|622.47|631.3|623.5|631.59|623.79|630.25|622.45|38
1655380540000|2022-06-16 11:55:40|631.29|623.49|631.66|623.86|631.81|624.01|631.07|623.27|36
1655380550000|2022-06-16 11:55:50|631.54|623.74|632.25|624.45|633.18|625.38|631.54|623.74|35
1655380560000|2022-06-16 11:56:00|632.24|624.44|634.18|626.38|634.18|626.38|632.24|624.44|37
1655380570000|2022-06-16 11:56:10|634.12|626.32|634.18|626.38|634.52|626.72|634.06|626.26|33
1655380580000|2022-06-16 11:56:20|634.22|626.42|634.4|626.6|634.49|626.69|634.09|626.29|30
1655380590000|2022-06-16 11:56:30|634.51|626.71|635.26|627.46|635.56|627.76|634.51|626.71|35
1655380600000|2022-06-16 11:56:40|635.17|627.37|634.24|626.44|635.19|627.39|634.24|626.44|30
1655380610000|2022-06-16 11:56:50|634.23|626.43|633.51|625.71|634.42|626.62|633.47|625.67|29
1655380620000|2022-06-16 11:57:00|633.63|625.83|633.7|625.9|633.93|626.13|633.32|625.52|27
1655380630000|2022-06-16 11:57:10|633.71|625.91|634.65|626.85|634.9|627.1|633.71|625.91|32
1655380640000|2022-06-16 11:57:20|634.6|626.8|634.17|626.37|634.81|627.01|634.07|626.27|33
1655380650000|2022-06-16 11:57:30|634.16|626.36|635.02|627.22|635.03|627.23|634.13|626.33|31
1655380660000|2022-06-16 11:57:40|634.98|627.18|634.75|626.95|635.26|627.46|634.75|626.95|22
1655380670000|2022-06-16 11:57:50|634.78|626.98|636.01|628.21|636.03|628.23|634.78|626.98|30
1655380680000|2022-06-16 11:58:00|636.02|628.22|637.08|629.28|637.24|629.44|635.95|628.15|29
1655380690000|2022-06-16 11:58:10|637.09|629.29|636.16|628.36|637.11|629.31|636.09|628.29|32
1655380700000|2022-06-16 11:58:20|636.15|628.35|634.89|627.09|636.15|628.35|634.83|627.03|26
1655380710000|2022-06-16 11:58:30|634.97|627.17|635.62|627.82|635.62|627.82|634.82|627.02|29
1655380720000|2022-06-16 11:58:40|635.63|627.83|634.92|627.12|636.1|628.3|634.54|626.74|29
1655380730000|2022-06-16 11:58:50|635.05|627.25|634.98|627.18|635.22|627.42|634.8|627|27
1655380740000|2022-06-16 11:59:00|634.93|627.13|634.41|626.61|634.93|627.13|634.17|626.37|27
1655380750000|2022-06-16 11:59:10|634.4|626.6|634.66|626.86|634.85|627.05|634.21|626.41|27
1655380760000|2022-06-16 11:59:20|634.76|626.96|634.45|626.65|634.76|626.96|634.35|626.55|24
1655380770000|2022-06-16 11:59:30|634.49|626.69|634.63|626.83|634.63|626.83|634.28|626.48|23
1655380780000|2022-06-16 11:59:40|634.64|626.84|635.48|627.68|635.51|627.71|634.63|626.83|30
1655380790000|2022-06-16 11:59:50|635.44|627.64|635.35|627.55|635.52|627.72|634.95|627.15|29
1655380800000|2022-06-16 12:00:00|635.15|627.35|634.46|626.66|635.36|627.56|634.42|626.62|34
1655380810000|2022-06-16 12:00:10|634.47|626.67|635.62|627.82|635.68|627.88|634.43|626.63|34
1655380820000|2022-06-16 12:00:20|635.63|627.83|636.9|629.1|636.94|629.14|635.63|627.83|32
1655380830000|2022-06-16 12:00:30|636.91|629.11|638.2|630.4|638.3|630.5|636.79|628.99|39
1655380840000|2022-06-16 12:00:40|638.17|630.37|638.03|630.23|638.2|630.4|637.35|629.55|33
1655380850000|2022-06-16 12:00:50|638.06|630.26|638.49|630.69|638.85|631.05|637.91|630.11|33
1655380860000|2022-06-16 12:01:00|638.56|630.76|638.26|630.46|638.83|631.03|638.01|630.21|34
1655380870000|2022-06-16 12:01:10|638.27|630.47|637.98|630.18|638.3|630.5|637.33|629.53|35
1655380880000|2022-06-16 12:01:20|637.87|630.07|637.38|629.58|637.95|630.15|637.19|629.39|24
1655380890000|2022-06-16 12:01:30|637.41|629.61|637.32|629.52|637.41|629.61|637.06|629.26|36
1655380900000|2022-06-16 12:01:40|637.34|629.54|637.19|629.39|637.43|629.63|637.18|629.38|32
1655380910000|2022-06-16 12:01:50|637.25|629.45|636.4|628.6|637.25|629.45|636.36|628.56|32
1655380920000|2022-06-16 12:02:00|636.39|628.59|636.47|628.67|636.9|629.1|636.19|628.39|30
1655380930000|2022-06-16 12:02:10|636.5|628.7|637.02|629.22|637.35|629.55|636.46|628.66|25
1655380940000|2022-06-16 12:02:20|637.09|629.29|637.3|629.5|637.37|629.57|636.5|628.7|26
1655380950000|2022-06-16 12:02:30|637.23|629.43|637.33|629.53|637.37|629.57|637.11|629.31|27
1655380960000|2022-06-16 12:02:40|637.32|629.52|637.55|629.75|637.73|629.93|637.27|629.47|28
1655380970000|2022-06-16 12:02:50|637.56|629.76|638.12|630.32|638.14|630.34|637.56|629.76|25
1655380980000|2022-06-16 12:03:00|637.94|630.14|638.32|630.52|638.43|630.63|637.94|630.14|31
1655380990000|2022-06-16 12:03:10|638.33|630.53|638.27|630.47|638.71|630.91|637.75|629.95|34
1655381000000|2022-06-16 12:03:20|638.28|630.48|637.68|629.88|638.35|630.55|637.64|629.84|22
1655381010000|2022-06-16 12:03:30|637.8|630|639.07|631.27|639.07|631.27|637.8|630|33
1655381020000|2022-06-16 12:03:40|639.11|631.31|639.12|631.32|639.37|631.57|638.85|631.05|34
1655381030000|2022-06-16 12:03:50|639.28|631.48|639.2|631.4|639.28|631.48|639.09|631.29|30
1655381040000|2022-06-16 12:04:00|639.28|631.48|639.23|631.43|639.38|631.58|638.91|631.11|26
1655381050000|2022-06-16 12:04:10|639.24|631.44|638.3|630.5|639.3|631.5|638.09|630.29|29
1655381060000|2022-06-16 12:04:20|638.29|630.49|638.32|630.52|638.36|630.56|638.06|630.26|29
1655381070000|2022-06-16 12:04:30|638.33|630.53|638.25|630.45|638.38|630.58|638.08|630.28|26
1655381080000|2022-06-16 12:04:40|638.45|630.65|638.29|630.49|638.67|630.87|638.17|630.37|30
1655381090000|2022-06-16 12:04:50|638.3|630.5|638.41|630.61|638.42|630.62|637.99|630.19|32
1655381100000|2022-06-16 12:05:00|638.35|630.55|638.31|630.51|638.56|630.76|638.24|630.44|32
1655381110000|2022-06-16 12:05:10|638.32|630.52|638.35|630.55|638.5|630.7|638.24|630.44|28
1655381120000|2022-06-16 12:05:20|638.34|630.54|638.76|630.96|638.86|631.06|638.12|630.32|24
1655381130000|2022-06-16 12:05:30|638.77|630.97|639.34|631.54|639.47|631.67|638.77|630.97|27
1655381140000|2022-06-16 12:05:40|639.35|631.55|639.3|631.5|639.4|631.6|638.67|630.87|28
1655381150000|2022-06-16 12:05:50|638.77|630.97|639.04|631.24|639.28|631.48|638.63|630.83|25
1655381160000|2022-06-16 12:06:00|639.03|631.23|639.09|631.29|639.11|631.31|638.92|631.12|22
1655381170000|2022-06-16 12:06:10|639.06|631.26|638.33|630.53|639.14|631.34|638.33|630.53|28
1655381180000|2022-06-16 12:06:20|638.27|630.47|638.29|630.49|638.55|630.75|638.27|630.47|24
1655381190000|2022-06-16 12:06:30|638.26|630.46|638.33|630.53|638.53|630.73|638.26|630.46|19
1655381200000|2022-06-16 12:06:40|638.32|630.52|638.29|630.49|638.38|630.58|638.24|630.44|12
1655381210000|2022-06-16 12:06:50|638.31|630.51|638.24|630.44|638.33|630.53|638.24|630.44|12
1655381220000|2022-06-16 12:07:00|638.21|630.41|638.48|630.68|638.96|631.16|638.11|630.31|26
1655381230000|2022-06-16 12:07:10|638.46|630.66|638.1|630.3|638.83|631.03|638.1|630.3|17
1655381240000|2022-06-16 12:07:20|638.3|630.5|638.26|630.46|638.33|630.53|638.22|630.42|13
1655381250000|2022-06-16 12:07:30|638.25|630.45|638.11|630.31|638.33|630.53|638.11|630.31|22
1655381260000|2022-06-16 12:07:40|638.1|630.3|638.71|630.91|638.76|630.96|638.1|630.3|31
1655381270000|2022-06-16 12:07:50|638.7|630.9|638.93|631.13|639.04|631.24|638.47|630.67|12
1655381280000|2022-06-16 12:08:00|638.89|631.09|638.38|630.58|638.89|631.09|638.35|630.55|23
1655381290000|2022-06-16 12:08:10|638.44|630.64|638.28|630.48|638.44|630.64|638.12|630.32|14
1655381300000|2022-06-16 12:08:20|638.33|630.53|638.33|630.53|638.42|630.62|638.32|630.52|19
1655381310000|2022-06-16 12:08:30|638.32|630.52|638.36|630.56|638.4|630.6|638.32|630.52|17
1655381320000|2022-06-16 12:08:40|638.37|630.57|639.35|631.55|639.94|632.14|638.37|630.57|29
1655381330000|2022-06-16 12:08:50|639.33|631.53|638.89|631.09|639.5|631.7|638.88|631.08|20
1655381340000|2022-06-16 12:09:00|638.9|631.1|638.93|631.13|639.03|631.23|638.45|630.65|19
1655381350000|2022-06-16 12:09:10|638.88|631.08|639.16|631.36|639.45|631.65|638.88|631.08|22
1655381360000|2022-06-16 12:09:20|639.21|631.41|639.27|631.47|639.61|631.81|639.16|631.36|21
1655381370000|2022-06-16 12:09:30|639.23|631.43|640.3|632.5|640.53|632.73|639.23|631.43|28
1655381380000|2022-06-16 12:09:40|640.26|632.46|641.15|633.35|641.22|633.42|640.26|632.46|26
1655381390000|2022-06-16 12:09:50|640.89|633.09|640.24|632.44|640.94|633.14|640.2|632.4|27
1655381400000|2022-06-16 12:10:00|640.25|632.45|640.38|632.58|640.75|632.95|640.2|632.4|27
1655381410000|2022-06-16 12:10:10|640.25|632.45|640.15|632.35|640.44|632.64|639.91|632.11|25
1655381420000|2022-06-16 12:10:20|639.72|631.92|639.42|631.62|639.72|631.92|639.03|631.23|23
1655381430000|2022-06-16 12:10:30|639.36|631.56|639.28|631.48|639.44|631.64|639.21|631.41|27
1655381440000|2022-06-16 12:10:40|639.29|631.49|639.13|631.33|639.31|631.51|638.76|630.96|23
1655381450000|2022-06-16 12:10:50|639.18|631.38|638.53|630.73|639.22|631.42|638.35|630.55|22
1655381460000|2022-06-16 12:11:00|638.52|630.72|638.44|630.64|638.69|630.89|638.3|630.5|28
1655381470000|2022-06-16 12:11:10|638.43|630.63|638.45|630.65|638.59|630.79|638.38|630.58|23
1655381480000|2022-06-16 12:11:20|638.52|630.72|638.67|630.87|638.98|631.18|638.31|630.51|31
1655381490000|2022-06-16 12:11:30|638.63|630.83|639.34|631.54|639.83|632.03|638.54|630.74|32
1655381500000|2022-06-16 12:11:40|639.33|631.53|639.3|631.5|639.39|631.59|639.16|631.36|21
1655381510000|2022-06-16 12:11:50|639.53|631.73|640.3|632.5|640.69|632.89|639.53|631.73|32
1655381520000|2022-06-16 12:12:00|640.31|632.51|640.19|632.39|640.35|632.55|640.13|632.33|27
1655381530000|2022-06-16 12:12:10|640.21|632.41|640.33|632.53|640.83|633.03|640.21|632.41|30
1655381540000|2022-06-16 12:12:20|640.32|632.52|640.26|632.46|640.58|632.78|640.24|632.44|29
1655381550000|2022-06-16 12:12:30|640.27|632.47|639.3|631.5|640.29|632.49|639.17|631.37|26
1655381560000|2022-06-16 12:12:40|639.29|631.49|638.77|630.97|639.36|631.56|638.44|630.64|23
1655381570000|2022-06-16 12:12:50|638.74|630.94|639.09|631.29|639.25|631.45|638.72|630.92|33
1655381580000|2022-06-16 12:13:00|639.03|631.23|638.98|631.18|639.28|631.48|638.95|631.15|17
1655381590000|2022-06-16 12:13:10|639.03|631.23|638.96|631.16|639.03|631.23|638.75|630.95|20
1655381600000|2022-06-16 12:13:20|638.94|631.14|639.19|631.39|639.29|631.49|638.94|631.14|29
1655381610000|2022-06-16 12:13:30|639.2|631.4|639.01|631.21|639.2|631.4|639.01|631.21|11
1655381620000|2022-06-16 12:13:40|639.02|631.22|639.01|631.21|639.2|631.4|638.99|631.19|18
1655381630000|2022-06-16 12:13:50|639.02|631.22|639.15|631.35|639.21|631.41|639.02|631.22|7
1655381640000|2022-06-16 12:14:00|639.14|631.34|639.11|631.31|639.21|631.41|639.03|631.23|20
1655381650000|2022-06-16 12:14:10|639.05|631.25|639.2|631.4|639.2|631.4|639.05|631.25|10
1655381660000|2022-06-16 12:14:20|639.21|631.41|637.98|630.18|639.29|631.49|637.98|630.18|26
1655381670000|2022-06-16 12:14:30|637.9|630.1|638.08|630.28|638.36|630.56|637.78|629.98|33
1655381680000|2022-06-16 12:14:40|638.14|630.34|637.91|630.11|638.14|630.34|637.87|630.07|22
1655381690000|2022-06-16 12:14:50|637.95|630.15|638.22|630.42|638.35|630.55|637.88|630.08|25
1655381700000|2022-06-16 12:15:00|638.29|630.49|638.42|630.62|638.47|630.67|637.85|630.05|32
1655381710000|2022-06-16 12:15:10|638.48|630.68|637.93|630.13|638.48|630.68|637.93|630.13|25
1655381720000|2022-06-16 12:15:20|637.98|630.18|636.65|628.85|638.12|630.32|636.62|628.82|21
1655381730000|2022-06-16 12:15:30|636.64|628.84|635.65|627.85|636.64|628.84|635.54|627.74|30
1655381740000|2022-06-16 12:15:40|635.58|627.78|635.32|627.52|635.89|628.09|635.32|627.52|30
1655381750000|2022-06-16 12:15:50|635.33|627.53|634.93|627.13|635.37|627.57|634.84|627.04|28
1655381760000|2022-06-16 12:16:00|634.87|627.07|634.46|626.66|635.12|627.32|634.26|626.46|32
1655381770000|2022-06-16 12:16:10|634.43|626.63|634.39|626.59|634.48|626.68|634.37|626.57|25
1655381780000|2022-06-16 12:16:20|634.37|626.57|634.98|627.18|635.09|627.29|634.36|626.56|25
1655381790000|2022-06-16 12:16:30|634.91|627.11|634.53|626.73|634.91|627.11|634.53|626.73|33
1655381800000|2022-06-16 12:16:40|634.42|626.62|634.25|626.45|634.46|626.66|634.04|626.24|27
1655381810000|2022-06-16 12:16:50|634.23|626.43|633.78|625.98|634.38|626.58|633.77|625.97|27
1655381820000|2022-06-16 12:17:00|633.77|625.97|632.88|625.08|633.83|626.03|632.88|625.08|18
1655381830000|2022-06-16 12:17:10|632.87|625.07|633.03|625.23|633.38|625.58|632.87|625.07|16
1655381840000|2022-06-16 12:17:20|633.04|625.24|633.13|625.33|633.25|625.45|632.94|625.14|22
1655381850000|2022-06-16 12:17:30|633.12|625.32|633.28|625.48|633.29|625.49|632.95|625.15|26
1655381860000|2022-06-16 12:17:40|633.29|625.49|633.99|626.19|634.15|626.35|633.29|625.49|30
1655381870000|2022-06-16 12:17:50|633.79|625.99|632.22|624.42|634.03|626.23|632.22|624.42|31
1655381880000|2022-06-16 12:18:00|632.27|624.47|631.36|623.56|632.27|624.47|631.36|623.56|25
1655381890000|2022-06-16 12:18:10|631.35|623.55|631.22|623.42|631.36|623.56|630.69|622.89|29
1655381900000|2022-06-16 12:18:20|631.13|623.33|631.27|623.47|631.28|623.48|631|623.2|28
1655381910000|2022-06-16 12:18:30|631.32|623.52|631.29|623.49|631.37|623.57|631.23|623.43|30
1655381920000|2022-06-16 12:18:40|631.24|623.44|630.96|623.16|631.24|623.44|630.75|622.95|30
1655381930000|2022-06-16 12:18:50|630.92|623.12|630.94|623.14|630.98|623.18|630.64|622.84|23
1655381940000|2022-06-16 12:19:00|631|623.2|631.32|623.52|631.32|623.52|630.55|622.75|32
1655381950000|2022-06-16 12:19:10|631.28|623.48|631.23|623.43|631.28|623.48|631.02|623.22|24
1655381960000|2022-06-16 12:19:20|631.24|623.44|630.99|623.19|631.3|623.5|630.94|623.14|30
1655381970000|2022-06-16 12:19:30|630.98|623.18|630.92|623.12|630.98|623.18|630.58|622.78|32
1655381980000|2022-06-16 12:19:40|630.91|623.11|630.88|623.08|631.23|623.43|630.53|622.73|33
1655381990000|2022-06-16 12:19:50|630.83|623.03|631.04|623.24|631.06|623.26|630.75|622.95|23
1655382000000|2022-06-16 12:20:00|630.94|623.14|631.37|623.57|631.6|623.8|630.94|623.14|31
1655382010000|2022-06-16 12:20:10|631.45|623.65|633.25|625.45|633.3|625.5|631.44|623.64|36
1655382020000|2022-06-16 12:20:20|633.14|625.34|633.11|625.31|633.27|625.47|633|625.2|27
1655382030000|2022-06-16 12:20:30|633.15|625.35|633.2|625.4|633.24|625.44|633.03|625.23|25
1655382040000|2022-06-16 12:20:40|633.13|625.33|633.08|625.28|633.17|625.37|633.05|625.25|20
1655382050000|2022-06-16 12:20:50|633.19|625.39|634.44|626.64|634.45|626.65|633.18|625.38|33
1655382060000|2022-06-16 12:21:00|634.51|626.71|635.45|627.65|635.56|627.76|634.38|626.58|33
1655382070000|2022-06-16 12:21:10|635.44|627.64|634.55|626.75|635.46|627.66|634.55|626.75|27
1655382080000|2022-06-16 12:21:20|634.52|626.72|633.44|625.64|634.52|626.72|633.4|625.6|29
1655382090000|2022-06-16 12:21:30|633.47|625.67|633.26|625.46|633.52|625.72|633.26|625.46|26
1655382100000|2022-06-16 12:21:40|633.27|625.47|633.98|626.18|634.03|626.23|633.25|625.45|28
1655382110000|2022-06-16 12:21:50|633.95|626.15|635.24|627.44|635.31|627.51|633.82|626.02|27
1655382120000|2022-06-16 12:22:00|635.19|627.39|635.16|627.36|635.19|627.39|634.87|627.07|29
1655382130000|2022-06-16 12:22:10|635.28|627.48|635.36|627.56|635.36|627.56|634.39|626.59|33
1655382140000|2022-06-16 12:22:20|635.34|627.54|635.54|627.74|635.76|627.96|635.15|627.35|33
1655382150000|2022-06-16 12:22:30|635.57|627.77|635.25|627.45|635.78|627.98|635.25|627.45|29
1655382160000|2022-06-16 12:22:40|635.21|627.41|635.47|627.67|635.65|627.85|635.21|627.41|23
1655382170000|2022-06-16 12:22:50|635.4|627.6|635.99|628.19|636.12|628.32|635.4|627.6|27
1655382180000|2022-06-16 12:23:00|636.01|628.21|636.09|628.29|636.09|628.29|635.62|627.82|29
1655382190000|2022-06-16 12:23:10|635.94|628.14|637.17|629.37|637.17|629.37|635.94|628.14|33
1655382200000|2022-06-16 12:23:20|637.07|629.27|637.17|629.37|637.21|629.41|636.84|629.04|28
1655382210000|2022-06-16 12:23:30|637.16|629.36|638.46|630.66|638.46|630.66|637.16|629.36|33
1655382220000|2022-06-16 12:23:40|638.47|630.67|638.3|630.5|639.01|631.21|638.24|630.44|26
1655382230000|2022-06-16 12:23:50|638.26|630.46|638.22|630.42|638.29|630.49|638.08|630.28|30
1655382240000|2022-06-16 12:24:00|638.23|630.43|639.14|631.34|639.29|631.49|638.2|630.4|27
1655382250000|2022-06-16 12:24:10|639.01|631.21|639.42|631.62|639.42|631.62|638.97|631.17|28
1655382260000|2022-06-16 12:24:20|639.84|632.04|640.49|632.69|640.97|633.17|639.84|632.04|30
1655382270000|2022-06-16 12:24:30|640.51|632.71|642.73|634.93|642.73|634.93|640.44|632.64|38
1655382280000|2022-06-16 12:24:40|642.68|634.88|643.52|635.72|643.88|636.08|642.68|634.88|31
1655382290000|2022-06-16 12:24:50|643.54|635.74|646.26|638.46|646.26|638.46|643.43|635.63|35
1655382300000|2022-06-16 12:25:00|646.38|638.58|646.41|638.61|647.9|640.1|646.38|638.58|35
1655382310000|2022-06-16 12:25:10|646.48|638.68|645.58|637.78|646.48|638.68|645.41|637.61|32
1655382320000|2022-06-16 12:25:20|645.53|637.73|651.06|643.26|651.06|643.26|645.35|637.55|37
1655382330000|2022-06-16 12:25:30|651.07|643.27|654.93|647.13|655.17|647.37|651.02|643.22|36
1655382340000|2022-06-16 12:25:40|654.85|647.05|654.45|646.65|654.85|647.05|653.94|646.14|37
1655382350000|2022-06-16 12:25:50|654.43|646.63|653.59|645.79|654.43|646.63|653.28|645.48|35
1655382360000|2022-06-16 12:26:00|653.58|645.78|652.19|644.39|653.58|645.78|651.69|643.89|32
1655382370000|2022-06-16 12:26:10|652.45|644.65|651.4|643.6|652.45|644.65|651.39|643.59|35
1655382380000|2022-06-16 12:26:20|651.32|643.52|650.67|642.87|651.43|643.63|650.38|642.58|31
1655382390000|2022-06-16 12:26:30|650.62|642.82|649.51|641.71|650.62|642.82|649.51|641.71|36
1655382400000|2022-06-16 12:26:40|649.59|641.79|648.61|640.81|650.08|642.28|648.61|640.81|31
1655382410000|2022-06-16 12:26:50|648.6|640.8|650|642.2|650.16|642.36|648.46|640.66|33
1655382420000|2022-06-16 12:27:00|650.01|642.21|649.4|641.6|650.03|642.23|649.16|641.36|31
1655382430000|2022-06-16 12:27:10|649.24|641.44|649.35|641.55|649.52|641.72|648.78|640.98|35
1655382440000|2022-06-16 12:27:20|649.39|641.59|650.43|642.63|650.43|642.63|649.35|641.55|32
1655382450000|2022-06-16 12:27:30|650.8|643|652.92|645.12|653.12|645.32|650.75|642.95|38
1655382460000|2022-06-16 12:27:40|652.96|645.16|653.7|645.9|655.22|647.42|652.96|645.16|37
1655382470000|2022-06-16 12:27:50|653.69|645.89|653.19|645.39|653.71|645.91|652.59|644.79|32
1655382480000|2022-06-16 12:28:00|653.2|645.4|652.72|644.92|653.7|645.9|652.5|644.7|36
1655382490000|2022-06-16 12:28:10|652.71|644.91|651.59|643.79|652.71|644.91|651.42|643.62|38
1655382500000|2022-06-16 12:28:20|651.56|643.76|652.03|644.23|652.2|644.4|651.54|643.74|32
1655382510000|2022-06-16 12:28:30|652.05|644.25|651.82|644.02|652.05|644.25|651.52|643.72|35
1655382520000|2022-06-16 12:28:40|651.86|644.06|651.62|643.82|651.97|644.17|651.48|643.68|31
1655382530000|2022-06-16 12:28:50|651.6|643.8|651.41|643.61|651.6|643.8|651.41|643.61|26
1655382540000|2022-06-16 12:29:00|651.42|643.62|651.47|643.67|651.57|643.77|650.92|643.12|24
1655382550000|2022-06-16 12:29:10|651.45|643.65|649.55|641.75|651.48|643.68|649.55|641.75|34
1655382560000|2022-06-16 12:29:20|649.53|641.73|649.16|641.36|649.53|641.73|648.58|640.78|31
1655382570000|2022-06-16 12:29:30|649.1|641.3|650.06|642.26|650.06|642.26|648.79|640.99|36
1655382580000|2022-06-16 12:29:40|650.05|642.25|650.92|643.12|651.04|643.24|650.03|642.23|33
1655382590000|2022-06-16 12:29:50|650.95|643.15|650.67|642.87|651.14|643.34|650.39|642.59|34
1655382600000|2022-06-16 12:30:00|650.84|643.04|648.85|641.05|650.84|643.04|648.78|640.98|38
1655382610000|2022-06-16 12:30:10|648.76|640.96|650.13|642.33|650.2|642.4|648.39|640.59|35
1655382620000|2022-06-16 12:30:20|650.07|642.27|652.08|644.28|652.14|644.34|650.07|642.27|33
1655382630000|2022-06-16 12:30:30|652.1|644.3|655.33|647.53|655.41|647.61|651.74|643.94|37
1655382640000|2022-06-16 12:30:40|655.36|647.56|654.28|646.48|655.36|647.56|654.15|646.35|33
1655382650000|2022-06-16 12:30:50|654.12|646.32|655.37|647.57|656.09|648.29|654.12|646.32|38
1655382660000|2022-06-16 12:31:00|655.38|647.58|654.27|646.47|655.81|648.01|653.81|646.01|38
1655382670000|2022-06-16 12:31:10|654.28|646.48|653.55|645.75|654.38|646.58|653.28|645.48|34
1655382680000|2022-06-16 12:31:20|653.51|645.71|653.39|645.59|653.97|646.17|653.33|645.53|33
1655382690000|2022-06-16 12:31:30|653.38|645.58|653.65|645.85|654.08|646.28|653.38|645.58|39
1655382700000|2022-06-16 12:31:40|653.68|645.88|653.28|645.48|653.68|645.88|652.87|645.07|35
1655382710000|2022-06-16 12:31:50|653.34|645.54|653.27|645.47|653.41|645.61|652.57|644.77|32
1655382720000|2022-06-16 12:32:00|652.87|645.07|651.57|643.77|652.87|645.07|651.41|643.61|34
1655382730000|2022-06-16 12:32:10|651.55|643.75|650.67|642.87|651.55|643.75|650.42|642.62|31
1655382740000|2022-06-16 12:32:20|650.52|642.72|651.1|643.3|651.38|643.58|650.48|642.68|33
1655382750000|2022-06-16 12:32:30|651.11|643.31|651.45|643.65|651.81|644.01|650.96|643.16|28
1655382760000|2022-06-16 12:32:40|651.44|643.64|651.32|643.52|651.98|644.18|651.07|643.27|34
1655382770000|2022-06-16 12:32:50|651.22|643.42|652.25|644.45|652.25|644.45|651.22|643.42|33
1655382780000|2022-06-16 12:33:00|652.19|644.39|653.57|645.77|653.9|646.1|652.19|644.39|37
1655382790000|2022-06-16 12:33:10|653.46|645.66|653.91|646.11|654.02|646.22|653.25|645.45|31
1655382800000|2022-06-16 12:33:20|653.73|645.93|654.03|646.23|654.03|646.23|653.35|645.55|32
1655382810000|2022-06-16 12:33:30|654.04|646.24|655.14|647.34|655.64|647.84|653.92|646.12|34
1655382820000|2022-06-16 12:33:40|655.13|647.33|655.69|647.89|655.81|648.01|654.45|646.65|32
1655382830000|2022-06-16 12:33:50|655.81|648.01|659.43|651.63|659.74|651.94|655.81|648.01|38
1655382840000|2022-06-16 12:34:00|659.53|651.73|657.08|649.28|659.53|651.73|657.01|649.21|36
1655382850000|2022-06-16 12:34:10|657.13|649.33|657.48|649.68|657.71|649.91|656.55|648.75|39
1655382860000|2022-06-16 12:34:20|657.38|649.58|656.12|648.32|657.38|649.58|656.09|648.29|32
1655382870000|2022-06-16 12:34:30|656.15|648.35|656.33|648.53|656.67|648.87|656.04|648.24|33
1655382880000|2022-06-16 12:34:40|656.38|648.58|656.38|648.58|656.68|648.88|656.2|648.4|34
1655382890000|2022-06-16 12:34:50|656.35|648.55|655.41|647.61|656.4|648.6|655.41|647.61|32
1655382900000|2022-06-16 12:35:00|655.4|647.6|653.97|646.17|655.42|647.62|653.97|646.17|33
1655382910000|2022-06-16 12:35:10|653.94|646.14|653.24|645.44|653.95|646.15|653.23|645.43|32
1655382920000|2022-06-16 12:35:20|653.22|645.42|653.01|645.21|653.33|645.53|652.38|644.58|33
1655382930000|2022-06-16 12:35:30|653.42|645.62|654.22|646.42|654.32|646.52|653.42|645.62|33
1655382940000|2022-06-16 12:35:40|654.18|646.38|654.29|646.49|654.57|646.77|653.91|646.11|32
1655382950000|2022-06-16 12:35:50|654.27|646.47|655.02|647.22|655.15|647.35|654.22|646.42|34
1655382960000|2022-06-16 12:36:00|655.08|647.28|655.12|647.32|655.29|647.49|654.29|646.49|34
1655382970000|2022-06-16 12:36:10|655.11|647.31|654.42|646.62|655.28|647.48|654.27|646.47|36
1655382980000|2022-06-16 12:36:20|654.38|646.58|654.17|646.37|654.38|646.58|653.51|645.71|28
1655382990000|2022-06-16 12:36:30|654.2|646.4|654.3|646.5|654.44|646.64|654.14|646.34|25
1655383000000|2022-06-16 12:36:40|654.31|646.51|653.64|645.84|654.32|646.52|653.54|645.74|33
1655383010000|2022-06-16 12:36:50|653.61|645.81|653.61|645.81|653.77|645.97|653.48|645.68|28
1655383020000|2022-06-16 12:37:00|653.59|645.79|652.69|644.89|653.59|645.79|652.57|644.77|29
1655383030000|2022-06-16 12:37:10|652.66|644.86|653.95|646.15|653.95|646.15|652.59|644.79|31
1655383040000|2022-06-16 12:37:20|654.07|646.27|653.43|645.63|654.19|646.39|653.4|645.6|28
1655383050000|2022-06-16 12:37:30|653.53|645.73|653.38|645.58|654.28|646.48|653.34|645.54|33
1655383060000|2022-06-16 12:37:40|653.39|645.59|654.03|646.23|654.31|646.51|653.38|645.58|31
1655383070000|2022-06-16 12:37:50|654.05|646.25|654.53|646.73|654.63|646.83|654.05|646.25|34
1655383080000|2022-06-16 12:38:00|654.45|646.65|653.91|646.11|654.49|646.69|653.41|645.61|36
1655383090000|2022-06-16 12:38:10|653.74|645.94|654.22|646.42|654.22|646.42|653.3|645.5|33
1655383100000|2022-06-16 12:38:20|654.32|646.52|654.07|646.27|654.34|646.54|653.51|645.71|33
1655383110000|2022-06-16 12:38:30|653.81|646.01|653.83|646.03|654.08|646.28|653.6|645.8|28
1655383120000|2022-06-16 12:38:40|653.84|646.04|653.93|646.13|653.95|646.15|653.51|645.71|24
1655383130000|2022-06-16 12:38:50|653.87|646.07|653.47|645.67|654.03|646.23|653.36|645.56|36
1655383140000|2022-06-16 12:39:00|653.51|645.71|653.87|646.07|653.87|646.07|652.91|645.11|34
1655383150000|2022-06-16 12:39:10|653.86|646.06|653.34|645.54|653.86|646.06|653.3|645.5|25
1655383160000|2022-06-16 12:39:20|653.3|645.5|652.97|645.17|653.3|645.5|652.75|644.95|27
1655383170000|2022-06-16 12:39:30|653.01|645.21|652.25|644.45|653.01|645.21|651.96|644.16|33
1655383180000|2022-06-16 12:39:40|652.32|644.52|652.29|644.49|652.36|644.56|652.23|644.43|25
1655383190000|2022-06-16 12:39:50|652.26|644.46|651.68|643.88|652.36|644.56|651.6|643.8|29
1655383200000|2022-06-16 12:40:00|651.69|643.89|651.43|643.63|652.17|644.37|651.43|643.63|27
1655383210000|2022-06-16 12:40:10|651.4|643.6|651.03|643.23|651.45|643.65|651.03|643.23|28
1655383220000|2022-06-16 12:40:20|650.96|643.16|650.38|642.58|651.16|643.36|650.35|642.55|32
1655383230000|2022-06-16 12:40:30|650.36|642.56|649.54|641.74|650.48|642.68|649.54|641.74|29
1655383240000|2022-06-16 12:40:40|649.56|641.76|650.17|642.37|650.33|642.53|649.56|641.76|31
1655383250000|2022-06-16 12:40:50|650.1|642.3|650.41|642.61|651.17|643.37|650.05|642.25|33
1655383260000|2022-06-16 12:41:00|650.54|642.74|650.4|642.6|650.59|642.79|650.3|642.5|27
1655383270000|2022-06-16 12:41:10|650.39|642.59|649.6|641.8|650.44|642.64|649.59|641.79|24
1655383280000|2022-06-16 12:41:20|649.59|641.79|649.64|641.84|649.78|641.98|649.39|641.59|30
1655383290000|2022-06-16 12:41:30|649.54|641.74|649.59|641.79|649.81|642.01|649.48|641.68|31
1655383300000|2022-06-16 12:41:40|649.57|641.77|650.27|642.47|650.27|642.47|649.57|641.77|24
1655383310000|2022-06-16 12:41:50|650.18|642.38|650.64|642.84|650.8|643|650.1|642.3|29
1655383320000|2022-06-16 12:42:00|650.51|642.71|651.38|643.58|652.17|644.37|650.51|642.71|33
1655383330000|2022-06-16 12:42:10|651.41|643.61|650.4|642.6|651.48|643.68|650.37|642.57|31
1655383340000|2022-06-16 12:42:20|650.39|642.59|649.93|642.13|650.39|642.59|649.56|641.76|29
1655383350000|2022-06-16 12:42:30|649.94|642.14|649.48|641.68|650.17|642.37|649.48|641.68|33
1655383360000|2022-06-16 12:42:40|649.4|641.6|648.27|640.47|649.45|641.65|647.69|639.89|31
1655383370000|2022-06-16 12:42:50|648.3|640.5|648.39|640.59|648.97|641.17|648.3|640.5|29
1655383380000|2022-06-16 12:43:00|648.4|640.6|648.49|640.69|648.93|641.13|648.27|640.47|35
1655383390000|2022-06-16 12:43:10|648.45|640.65|648.62|640.82|648.85|641.05|648.45|640.65|30
1655383400000|2022-06-16 12:43:20|648.55|640.75|649.13|641.33|649.17|641.37|648.43|640.63|32
1655383410000|2022-06-16 12:43:30|649.16|641.36|650.13|642.33|650.13|642.33|649.16|641.36|32
1655383420000|2022-06-16 12:43:40|649.65|641.85|651.29|643.49|651.51|643.71|649.65|641.85|34
1655383430000|2022-06-16 12:43:50|651.3|643.5|651.37|643.57|651.37|643.57|651.11|643.31|31
1655383440000|2022-06-16 12:44:00|651.3|643.5|650.27|642.47|651.3|643.5|650.17|642.37|30
1655383450000|2022-06-16 12:44:10|650.29|642.49|649.82|642.02|650.43|642.63|649.82|642.02|25
1655383460000|2022-06-16 12:44:20|649.7|641.9|649.67|641.87|649.73|641.93|649.3|641.5|34
1655383470000|2022-06-16 12:44:30|649.64|641.84|650.15|642.35|650.25|642.45|649.44|641.64|31
1655383480000|2022-06-16 12:44:40|650.06|642.26|649.95|642.15|650.23|642.43|649.42|641.62|33
1655383490000|2022-06-16 12:44:50|649.97|642.17|649.98|642.18|650.22|642.42|649.62|641.82|29
1655383500000|2022-06-16 12:45:00|649.9|642.1|649.84|642.04|650.2|642.4|649.16|641.36|34
1655383510000|2022-06-16 12:45:10|649.85|642.05|651.27|643.47|651.46|643.66|649.85|642.05|37
1655383520000|2022-06-16 12:45:20|651.14|643.34|649.9|642.1|651.26|643.46|649.82|642.02|37
1655383530000|2022-06-16 12:45:30|649.88|642.08|648.91|641.11|649.88|642.08|648.88|641.08|31
1655383540000|2022-06-16 12:45:40|648.67|640.87|648.12|640.32|648.67|640.87|648.05|640.25|25
1655383550000|2022-06-16 12:45:50|648.14|640.34|648.39|640.59|648.98|641.18|648.14|640.34|36
1655383560000|2022-06-16 12:46:00|648.35|640.55|648.4|640.6|648.65|640.85|648.24|640.44|31
1655383570000|2022-06-16 12:46:10|648.41|640.61|646.59|638.79|648.43|640.63|646.59|638.79|32
1655383580000|2022-06-16 12:46:20|646.56|638.76|646.65|638.85|647.05|639.25|646.03|638.23|28
1655383590000|2022-06-16 12:46:30|646.69|638.89|646.3|638.5|646.69|638.89|646.07|638.27|34
1655383600000|2022-06-16 12:46:40|646.31|638.51|646.89|639.09|647.15|639.35|646.26|638.46|34
1655383610000|2022-06-16 12:46:50|646.81|639.01|646.67|638.87|647.2|639.4|646.36|638.56|28
1655383620000|2022-06-16 12:47:00|646.6|638.8|646.7|638.9|647.14|639.34|646.46|638.66|32
1655383630000|2022-06-16 12:47:10|646.72|638.92|646.37|638.57|647.18|639.38|646.32|638.52|30
1655383640000|2022-06-16 12:47:20|646.38|638.58|646.48|638.68|646.75|638.95|646.3|638.5|27
1655383650000|2022-06-16 12:47:30|646.46|638.66|645.51|637.71|646.6|638.8|645.43|637.63|29
1655383660000|2022-06-16 12:47:40|645.52|637.72|645.35|637.55|645.54|637.74|645.29|637.49|33
1655383670000|2022-06-16 12:47:50|645.34|637.54|645.94|638.14|646.14|638.34|645.26|637.46|37
1655383680000|2022-06-16 12:48:00|646.2|638.4|646.99|639.19|647.01|639.21|646.19|638.39|35
1655383690000|2022-06-16 12:48:10|647|639.2|646.72|638.92|647.07|639.27|646.29|638.49|32
1655383700000|2022-06-16 12:48:20|646.75|638.95|647.38|639.58|647.38|639.58|646.66|638.86|24
1655383710000|2022-06-16 12:48:30|647.34|639.54|647.15|639.35|647.4|639.6|647.06|639.26|25
1655383720000|2022-06-16 12:48:40|647.16|639.36|647.06|639.26|647.51|639.71|647.04|639.24|30
1655383730000|2022-06-16 12:48:50|647.09|639.29|647.07|639.27|647.37|639.57|646.94|639.14|24
1655383740000|2022-06-16 12:49:00|647.04|639.24|647.27|639.47|647.34|639.54|646.75|638.95|31
1655383750000|2022-06-16 12:49:10|647.24|639.44|648.4|640.6|648.46|640.66|647.24|639.44|37
1655383760000|2022-06-16 12:49:20|648.42|640.62|649.09|641.29|649.13|641.33|648.34|640.54|31
1655383770000|2022-06-16 12:49:30|648.92|641.12|649|641.2|649.16|641.36|648.65|640.85|32
1655383780000|2022-06-16 12:49:40|649.19|641.39|649.55|641.75|649.75|641.95|649.13|641.33|24
1655383790000|2022-06-16 12:49:50|649.56|641.76|649.21|641.41|649.65|641.85|648.74|640.94|27
1655383800000|2022-06-16 12:50:00|649.19|641.39|649.27|641.47|649.48|641.68|649|641.2|32
1655383810000|2022-06-16 12:50:10|649.31|641.51|649.15|641.35|649.31|641.51|648.56|640.76|34
1655383820000|2022-06-16 12:50:20|649.12|641.32|649.27|641.47|649.33|641.53|648.67|640.87|32
1655383830000|2022-06-16 12:50:30|649.18|641.38|648.79|640.99|649.28|641.48|648.79|640.99|21
1655383840000|2022-06-16 12:50:40|648.94|641.14|648.64|640.84|648.94|641.14|648.03|640.23|35
1655383850000|2022-06-16 12:50:50|648.68|640.88|647.76|639.96|648.75|640.95|647.76|639.96|28
1655383860000|2022-06-16 12:51:00|647.78|639.98|647.33|639.53|648.35|640.55|647.33|639.53|29
1655383870000|2022-06-16 12:51:10|647.32|639.52|647.22|639.42|647.39|639.59|647.14|639.34|33
1655383880000|2022-06-16 12:51:20|646.78|638.98|645.24|637.44|646.79|638.99|645.24|637.44|37
1655383890000|2022-06-16 12:51:30|645.25|637.45|645.35|637.55|645.65|637.85|645.25|637.45|27
1655383900000|2022-06-16 12:51:40|645.39|637.59|645.38|637.58|645.59|637.79|645.3|637.5|34
1655383910000|2022-06-16 12:51:50|645.36|637.56|645.42|637.62|645.51|637.71|645.26|637.46|31
1655383920000|2022-06-16 12:52:00|645.46|637.66|645.49|637.69|646.26|638.46|645.39|637.59|29
1655383930000|2022-06-16 12:52:10|645.5|637.7|646.44|638.64|646.53|638.73|645.4|637.6|31
1655383940000|2022-06-16 12:52:20|646.45|638.65|647.32|639.52|647.62|639.82|646.45|638.65|31
1655383950000|2022-06-16 12:52:30|647.36|639.56|647.2|639.4|647.36|639.56|646.35|638.55|32
1655383960000|2022-06-16 12:52:40|647.08|639.28|647.43|639.63|647.43|639.63|646.41|638.61|34
1655383970000|2022-06-16 12:52:50|647.45|639.65|647.37|639.57|647.64|639.84|647.3|639.5|26
1655383980000|2022-06-16 12:53:00|647.45|639.65|647.42|639.62|647.73|639.93|647.11|639.31|31
1655383990000|2022-06-16 12:53:10|647.38|639.58|646.43|638.63|647.42|639.62|646.43|638.63|31
1655384000000|2022-06-16 12:53:20|646.48|638.68|647.32|639.52|647.32|639.52|646.32|638.52|35
1655384010000|2022-06-16 12:53:30|647.33|639.53|646.74|638.94|647.33|639.53|646.5|638.7|33
1655384020000|2022-06-16 12:53:40|646.51|638.71|646.58|638.78|646.92|639.12|646.39|638.59|30
1655384030000|2022-06-16 12:53:50|646.56|638.76|646.69|638.89|646.81|639.01|646.26|638.46|25
1655384040000|2022-06-16 12:54:00|646.7|638.9|647.26|639.46|647.76|639.96|646.7|638.9|31
1655384050000|2022-06-16 12:54:10|647.38|639.58|646.81|639.01|647.38|639.58|646.81|639.01|26
1655384060000|2022-06-16 12:54:20|646.8|639|647.15|639.35|647.17|639.37|646.7|638.9|20
1655384070000|2022-06-16 12:54:30|647.14|639.34|647.44|639.64|647.44|639.64|647.07|639.27|22
1655384080000|2022-06-16 12:54:40|647.51|639.71|647.21|639.41|647.54|639.74|647.03|639.23|26
1655384090000|2022-06-16 12:54:50|647.18|639.38|646.41|638.61|647.18|639.38|646.38|638.58|27
1655384100000|2022-06-16 12:55:00|646.39|638.59|646.8|639|646.88|639.08|646.36|638.56|28
1655384110000|2022-06-16 12:55:10|646.78|638.98|646.84|639.04|647.04|639.24|646.62|638.82|27
1655384120000|2022-06-16 12:55:20|646.79|638.99|646.82|639.02|646.97|639.17|646.64|638.84|24
1655384130000|2022-06-16 12:55:30|646.89|639.09|647.03|639.23|647.03|639.23|646.89|639.09|23
1655384140000|2022-06-16 12:55:40|647.01|639.21|647.1|639.3|647.1|639.3|646.73|638.93|24
1655384150000|2022-06-16 12:55:50|647|639.2|647.02|639.22|647.05|639.25|646.93|639.13|23
1655384160000|2022-06-16 12:56:00|647.03|639.23|647.03|639.23|647.07|639.27|646.63|638.83|26
1655384170000|2022-06-16 12:56:10|646.91|639.11|646.15|638.35|646.92|639.12|646.15|638.35|30
1655384180000|2022-06-16 12:56:20|646.25|638.45|646.52|638.72|646.52|638.72|645.56|637.76|31
1655384190000|2022-06-16 12:56:30|646.49|638.69|646.56|638.76|646.58|638.78|646.31|638.51|28
1655384200000|2022-06-16 12:56:40|646.59|638.79|646.33|638.53|646.59|638.79|646.33|638.53|30
1655384210000|2022-06-16 12:56:50|646.45|638.65|646.34|638.54|646.55|638.75|646.14|638.34|30
1655384220000|2022-06-16 12:57:00|646.35|638.55|645.49|637.69|646.38|638.58|645.41|637.61|32
1655384230000|2022-06-16 12:57:10|645.58|637.78|644.8|637|645.58|637.78|644.74|636.94|23
1655384240000|2022-06-16 12:57:20|644.79|636.99|644.47|636.67|645.09|637.29|644.43|636.63|34
1655384250000|2022-06-16 12:57:30|644.45|636.65|644.81|637.01|645.04|637.24|644.41|636.61|33
1655384260000|2022-06-16 12:57:40|644.75|636.95|644.64|636.84|644.75|636.95|644.48|636.68|28
1655384270000|2022-06-16 12:57:50|644.62|636.82|644.6|636.8|644.88|637.08|644.54|636.74|28
1655384280000|2022-06-16 12:58:00|644.65|636.85|644.43|636.63|644.82|637.02|644.4|636.6|26
1655384290000|2022-06-16 12:58:10|644.41|636.61|644.92|637.12|645.1|637.3|644.41|636.61|31
1655384300000|2022-06-16 12:58:20|644.81|637.01|644.57|636.77|644.9|637.1|644.57|636.77|25
1655384310000|2022-06-16 12:58:30|644.56|636.76|644.97|637.17|645|637.2|644.52|636.72|22
1655384320000|2022-06-16 12:58:40|644.95|637.15|644.71|636.91|644.95|637.15|644.44|636.64|32
1655384330000|2022-06-16 12:58:50|644.74|636.94|642.93|635.13|644.91|637.11|642.93|635.13|25
1655384340000|2022-06-16 12:59:00|642.83|635.03|641.61|633.81|642.99|635.19|641.46|633.66|26
1655384350000|2022-06-16 12:59:10|641.8|634|642.08|634.28|642.24|634.44|641.58|633.78|26
1655384360000|2022-06-16 12:59:20|642.06|634.26|642.4|634.6|642.78|634.98|642.05|634.25|29
1655384370000|2022-06-16 12:59:30|642.37|634.57|642.78|634.98|642.83|635.03|642.22|634.42|27
1655384380000|2022-06-16 12:59:40|642.84|635.04|642.31|634.51|643|635.2|642.31|634.51|33
1655384390000|2022-06-16 12:59:50|642.29|634.49|641.3|633.5|642.34|634.54|641.3|633.5|31
1655384400000|2022-06-16 13:00:00|641.25|633.45|642.47|634.67|642.47|634.67|641.18|633.38|35
1655384410000|2022-06-16 13:00:10|642.44|634.64|643.08|635.28|643.11|635.31|642.44|634.64|30
1655384420000|2022-06-16 13:00:20|643.06|635.26|643.5|635.7|643.5|635.7|643.02|635.22|25
1655384430000|2022-06-16 13:00:30|643.51|635.71|643.52|635.72|643.97|636.17|643.22|635.42|31
1655384440000|2022-06-16 13:00:40|643.57|635.77|643.9|636.1|644.03|636.23|643.57|635.77|31
1655384450000|2022-06-16 13:00:50|643.72|635.92|644.23|636.43|644.23|636.43|643.71|635.91|21
1655384460000|2022-06-16 13:01:00|644.25|636.45|643.41|635.61|644.25|636.45|643.39|635.59|29
1655384470000|2022-06-16 13:01:10|643.44|635.64|643.88|636.08|644.12|636.32|643.43|635.63|27
1655384480000|2022-06-16 13:01:20|643.89|636.09|644|636.2|644.08|636.28|643.87|636.07|27
1655384490000|2022-06-16 13:01:30|643.93|636.13|644.05|636.25|644.1|636.3|643.83|636.03|30
1655384500000|2022-06-16 13:01:40|644.08|636.28|644.82|637.02|645.02|637.22|644|636.2|29
1655384510000|2022-06-16 13:01:50|644.83|637.03|645.31|637.51|645.31|637.51|644.72|636.92|26
1655384520000|2022-06-16 13:02:00|645.32|637.52|645.96|638.16|645.97|638.17|645.2|637.4|31
1655384530000|2022-06-16 13:02:10|645.91|638.11|646.3|638.5|646.34|638.54|645.91|638.11|27
1655384540000|2022-06-16 13:02:20|646.32|638.52|646.16|638.36|646.61|638.81|646.06|638.26|36
1655384550000|2022-06-16 13:02:30|646.15|638.35|645.74|637.94|646.3|638.5|645.72|637.92|23
1655384560000|2022-06-16 13:02:40|646.15|638.35|646.61|638.81|646.64|638.84|646.05|638.25|31
1655384570000|2022-06-16 13:02:50|646.62|638.82|646.95|639.15|647.11|639.31|646.62|638.82|27
1655384580000|2022-06-16 13:03:00|646.97|639.17|647.24|639.44|647.47|639.67|646.93|639.13|35
1655384590000|2022-06-16 13:03:10|647.25|639.45|646.91|639.11|647.37|639.57|646.89|639.09|27
1655384600000|2022-06-16 13:03:20|647|639.2|648.02|640.22|648.08|640.28|646.82|639.02|34
1655384610000|2022-06-16 13:03:30|648.07|640.27|649.23|641.43|649.64|641.84|648.07|640.27|37
1655384620000|2022-06-16 13:03:40|649.32|641.52|649.27|641.47|649.44|641.64|649.01|641.21|29
1655384630000|2022-06-16 13:03:50|649.26|641.46|649.7|641.9|649.7|641.9|649.22|641.42|32
1655384640000|2022-06-16 13:04:00|649.68|641.88|649.34|641.54|650.01|642.21|649.34|641.54|34
1655384650000|2022-06-16 13:04:10|649.35|641.55|650.11|642.31|650.52|642.72|649.35|641.55|33
1655384660000|2022-06-16 13:04:20|650.1|642.3|650.05|642.25|650.29|642.49|649.39|641.59|34
1655384670000|2022-06-16 13:04:30|650.07|642.27|650.27|642.47|650.47|642.67|650.07|642.27|27
1655384680000|2022-06-16 13:04:40|650.13|642.33|650.18|642.38|650.71|642.91|650.13|642.33|29
1655384690000|2022-06-16 13:04:50|650.19|642.39|651.2|643.4|651.2|643.4|650.13|642.33|30
1655384700000|2022-06-16 13:05:00|651.4|643.6|650.57|642.77|651.68|643.88|650.57|642.77|35
1655384710000|2022-06-16 13:05:10|650.37|642.57|649.98|642.18|650.4|642.6|649.98|642.18|26
1655384720000|2022-06-16 13:05:20|649.96|642.16|649.25|641.45|649.96|642.16|649.25|641.45|33
1655384730000|2022-06-16 13:05:30|649.33|641.53|648.44|640.64|649.33|641.53|648.44|640.64|30
1655384740000|2022-06-16 13:05:40|648.46|640.66|647.72|639.92|648.46|640.66|647.61|639.81|29
1655384750000|2022-06-16 13:05:50|647.74|639.94|648.18|640.38|648.24|640.44|647.72|639.92|16
1655384760000|2022-06-16 13:06:00|648.19|640.39|648.23|640.43|648.26|640.46|648.18|640.38|12
1655384770000|2022-06-16 13:06:10|648.24|640.44|647.45|639.65|648.31|640.51|647.26|639.46|29
1655384780000|2022-06-16 13:06:20|647.42|639.62|646.52|638.72|647.45|639.65|646.44|638.64|19
1655384790000|2022-06-16 13:06:30|646.67|638.87|645.24|637.44|646.67|638.87|645.24|637.44|29
1655384800000|2022-06-16 13:06:40|645.2|637.4|645.28|637.48|645.36|637.56|644.8|637|30
1655384810000|2022-06-16 13:06:50|645.29|637.49|646.06|638.26|646.14|638.34|645.29|637.49|23
1655384820000|2022-06-16 13:07:00|646.03|638.23|645.52|637.72|646.25|638.45|645.31|637.51|31
1655384830000|2022-06-16 13:07:10|645.5|637.7|645.51|637.71|645.51|637.71|645.44|637.64|8
1655384840000|2022-06-16 13:07:20|645.4|637.6|645.17|637.37|645.4|637.6|644.94|637.14|26
1655384850000|2022-06-16 13:07:30|645.15|637.35|645.5|637.7|645.5|637.7|645.15|637.35|16
1655384860000|2022-06-16 13:07:40|645.6|637.8|645.41|637.61|645.6|637.8|645.23|637.43|17
1655384870000|2022-06-16 13:07:50|645.39|637.59|645.24|637.44|645.4|637.6|645.24|637.44|9
1655384880000|2022-06-16 13:08:00|645.23|637.43|645.14|637.34|645.39|637.59|645.14|637.34|18
1655384890000|2022-06-16 13:08:10|645.15|637.35|646.14|638.34|646.14|638.34|645.15|637.35|28
1655384900000|2022-06-16 13:08:20|646.13|638.33|646.4|638.6|646.43|638.63|646.13|638.33|26
1655384910000|2022-06-16 13:08:30|646.31|638.51|645.41|637.61|646.31|638.51|645.41|637.61|22
1655384920000|2022-06-16 13:08:40|645.42|637.62|646.15|638.35|646.17|638.37|645.42|637.62|20
1655384930000|2022-06-16 13:08:50|646.19|638.39|647.19|639.39|647.24|639.44|646.19|638.39|31
1655384940000|2022-06-16 13:09:00|647.2|639.4|646.41|638.61|647.2|639.4|646.4|638.6|14
1655384950000|2022-06-16 13:09:10|646.54|638.74|647.45|639.65|647.45|639.65|646.48|638.68|24
1655384960000|2022-06-16 13:09:20|647.44|639.64|647.64|639.84|647.64|639.84|647.34|639.54|23
1655384970000|2022-06-16 13:09:30|647.63|639.83|647.99|640.19|647.99|640.19|647.42|639.62|25
1655384980000|2022-06-16 13:09:40|648.17|640.37|648.1|640.3|648.17|640.37|647.6|639.8|29
1655384990000|2022-06-16 13:09:50|648.09|640.29|647.81|640.01|648.09|640.29|647.41|639.61|29
1655385000000|2022-06-16 13:10:00|648.03|640.23|648.03|640.23|648.13|640.33|647.82|640.02|30
1655385010000|2022-06-16 13:10:10|647.9|640.1|647.64|639.84|647.9|640.1|647.33|639.53|26
1655385020000|2022-06-16 13:10:20|647.45|639.65|648.51|640.71|648.51|640.71|647.45|639.65|30
1655385030000|2022-06-16 13:10:30|648.46|640.66|648.36|640.56|648.75|640.95|648.3|640.5|25
1655385040000|2022-06-16 13:10:40|648.39|640.59|648.95|641.15|648.95|641.15|648.33|640.53|33
1655385050000|2022-06-16 13:10:50|648.92|641.12|648.25|640.45|648.92|641.12|648.25|640.45|29
1655385060000|2022-06-16 13:11:00|648.24|640.44|648.32|640.52|648.39|640.59|648.16|640.36|27
1655385070000|2022-06-16 13:11:10|648.29|640.49|647.94|640.14|648.31|640.51|647.82|640.02|22
1655385080000|2022-06-16 13:11:20|647.97|640.17|648.26|640.46|648.31|640.51|647.97|640.17|22
1655385090000|2022-06-16 13:11:30|648.27|640.47|648.02|640.22|648.34|640.54|647.94|640.14|24
1655385100000|2022-06-16 13:11:40|648.01|640.21|648.28|640.48|648.8|641|647.92|640.12|29
1655385110000|2022-06-16 13:11:50|648.25|640.45|648.17|640.37|648.46|640.66|648.15|640.35|27
1655385120000|2022-06-16 13:12:00|648.33|640.53|648.06|640.26|648.33|640.53|647.94|640.14|22
1655385130000|2022-06-16 13:12:10|648.04|640.24|647.62|639.82|648.29|640.49|647.62|639.82|27
1655385140000|2022-06-16 13:12:20|647.48|639.68|646.58|638.78|647.48|639.68|646.58|638.78|27
1655385150000|2022-06-16 13:12:30|646.6|638.8|646.41|638.61|646.88|639.08|646.39|638.59|23
1655385160000|2022-06-16 13:12:40|646.42|638.62|646.46|638.66|646.5|638.7|646.39|638.59|19
1655385170000|2022-06-16 13:12:50|646.48|638.68|646.35|638.55|646.64|638.84|646.31|638.51|23
1655385180000|2022-06-16 13:13:00|646.36|638.56|646.13|638.33|646.5|638.7|646.07|638.27|21
1655385190000|2022-06-16 13:13:10|646.07|638.27|645.52|637.72|646.27|638.47|645.39|637.59|28
1655385200000|2022-06-16 13:13:20|645.72|637.92|646.16|638.36|646.2|638.4|645.49|637.69|20
1655385210000|2022-06-16 13:13:30|646.15|638.35|647.01|639.21|647.01|639.21|646.15|638.35|32
1655385220000|2022-06-16 13:13:40|647.23|639.43|647.33|639.53|647.37|639.57|647.08|639.28|30
1655385230000|2022-06-16 13:13:50|647.32|639.52|648.18|640.38|648.31|640.51|647.24|639.44|27
1655385240000|2022-06-16 13:14:00|648.22|640.42|649.19|641.39|649.37|641.57|648.2|640.4|31
1655385250000|2022-06-16 13:14:10|649.32|641.52|649.27|641.47|649.38|641.58|649.1|641.3|23
1655385260000|2022-06-16 13:14:20|649.21|641.41|648.39|640.59|649.25|641.45|648.31|640.51|24
1655385270000|2022-06-16 13:14:30|648.34|640.54|647.6|639.8|648.39|640.59|647.59|639.79|24
1655385280000|2022-06-16 13:14:40|647.64|639.84|647.62|639.82|648.31|640.51|647.56|639.76|30
1655385290000|2022-06-16 13:14:50|647.61|639.81|647.32|639.52|647.61|639.81|647.23|639.43|29
1655385300000|2022-06-16 13:15:00|647.29|639.49|648.13|640.33|648.15|640.35|647.25|639.45|27
1655385310000|2022-06-16 13:15:10|648.12|640.32|648.12|640.32|648.31|640.51|648.03|640.23|29
1655385320000|2022-06-16 13:15:20|648.11|640.31|646.41|638.61|648.11|640.31|646.35|638.55|33
1655385330000|2022-06-16 13:15:30|646.4|638.6|645.26|637.46|646.43|638.63|645.26|637.46|26
1655385340000|2022-06-16 13:15:40|645.34|637.54|645.19|637.39|645.48|637.68|644.99|637.19|24
1655385350000|2022-06-16 13:15:50|645.18|637.38|645.33|637.53|645.39|637.59|645.05|637.25|26
1655385360000|2022-06-16 13:16:00|645.25|637.45|644.95|637.15|645.34|637.54|644.84|637.04|31
1655385370000|2022-06-16 13:16:10|644.98|637.18|645.17|637.37|645.32|637.52|644.93|637.13|29
1655385380000|2022-06-16 13:16:20|645.21|637.41|645.28|637.48|645.42|637.62|645.21|637.41|25
1655385390000|2022-06-16 13:16:30|645.17|637.37|644.54|636.74|645.17|637.37|644.54|636.74|27
1655385400000|2022-06-16 13:16:40|644.53|636.73|645.12|637.32|645.21|637.41|644.43|636.63|24
1655385410000|2022-06-16 13:16:50|645.09|637.29|644.64|636.84|645.12|637.32|644.59|636.79|35
1655385420000|2022-06-16 13:17:00|644.61|636.81|644.68|636.88|644.68|636.88|644.51|636.71|18
1655385430000|2022-06-16 13:17:10|644.61|636.81|645.33|637.53|645.53|637.73|644.52|636.72|27
1655385440000|2022-06-16 13:17:20|645.34|637.54|644.69|636.89|645.36|637.56|644.69|636.89|30
1655385450000|2022-06-16 13:17:30|644.71|636.91|644.54|636.74|644.79|636.99|644.54|636.74|22
1655385460000|2022-06-16 13:17:40|644.51|636.71|644.22|636.42|644.57|636.77|644.22|636.42|14
1655385470000|2022-06-16 13:17:50|644.23|636.43|644.27|636.47|644.76|636.96|644.17|636.37|29
1655385480000|2022-06-16 13:18:00|644.4|636.6|643.8|636|645.22|637.42|643.73|635.93|29
1655385490000|2022-06-16 13:18:10|643.78|635.98|643.25|635.45|643.78|635.98|643.23|635.43|27
1655385500000|2022-06-16 13:18:20|643.27|635.47|642.18|634.38|643.27|635.47|642.18|634.38|34
1655385510000|2022-06-16 13:18:30|642.22|634.42|643.33|635.53|643.33|635.53|642.16|634.36|29
1655385520000|2022-06-16 13:18:40|643.27|635.47|642.15|634.35|643.27|635.47|642.15|634.35|26
1655385530000|2022-06-16 13:18:50|642.13|634.33|641.88|634.08|642.26|634.46|641.68|633.88|30
1655385540000|2022-06-16 13:19:00|641.92|634.12|642.24|634.44|643.27|635.47|641.71|633.91|32
1655385550000|2022-06-16 13:19:10|642.23|634.43|642.2|634.4|642.26|634.46|641.8|634|30
1655385560000|2022-06-16 13:19:20|642.11|634.31|642.28|634.48|642.28|634.48|641.55|633.75|31
1655385570000|2022-06-16 13:19:30|642.27|634.47|642.16|634.36|642.5|634.7|642.13|634.33|27
1655385580000|2022-06-16 13:19:40|642.17|634.37|641.82|634.02|642.34|634.54|641.82|634.02|27
1655385590000|2022-06-16 13:19:50|641.8|634|642.14|634.34|642.3|634.5|641.7|633.9|31
1655385600000|2022-06-16 13:20:00|642.13|634.33|642.69|634.89|642.69|634.89|641.82|634.02|32
1655385610000|2022-06-16 13:20:10|642.68|634.88|642.92|635.12|642.94|635.14|642.27|634.47|32
1655385620000|2022-06-16 13:20:20|642.94|635.14|642.96|635.16|643.02|635.22|642.6|634.8|28
1655385630000|2022-06-16 13:20:30|642.95|635.15|642.49|634.69|643.05|635.25|642.36|634.56|25
1655385640000|2022-06-16 13:20:40|642.48|634.68|642.82|635.02|643.02|635.22|642.48|634.68|27
1655385650000|2022-06-16 13:20:50|642.89|635.09|642.49|634.69|643.05|635.25|642.43|634.63|29
1655385660000|2022-06-16 13:21:00|642.53|634.73|642.93|635.13|643|635.2|642.51|634.71|25
1655385670000|2022-06-16 13:21:10|642.95|635.15|643.31|635.51|643.61|635.81|642.92|635.12|30
1655385680000|2022-06-16 13:21:20|643.3|635.5|643.52|635.72|644.19|636.39|643.3|635.5|35
1655385690000|2022-06-16 13:21:30|643.5|635.7|643.26|635.46|643.5|635.7|643.17|635.37|26
1655385700000|2022-06-16 13:21:40|643.27|635.47|643.21|635.41|643.36|635.56|643.21|635.41|26
1655385710000|2022-06-16 13:21:50|643.2|635.4|643.06|635.26|643.34|635.54|643.04|635.24|28
1655385720000|2022-06-16 13:22:00|643.05|635.25|643.28|635.48|643.43|635.63|642.95|635.15|24
1655385730000|2022-06-16 13:22:10|643.27|635.47|643.66|635.86|643.66|635.86|643.08|635.28|30
1655385740000|2022-06-16 13:22:20|643.67|635.87|644.6|636.8|644.7|636.9|643.63|635.83|31
1655385750000|2022-06-16 13:22:30|644.4|636.6|644.37|636.57|644.45|636.65|644.12|636.32|24
1655385760000|2022-06-16 13:22:40|644.45|636.65|644.25|636.45|644.45|636.65|644.13|636.33|22
1655385770000|2022-06-16 13:22:50|644.26|636.46|644.59|636.79|644.83|637.03|644.26|636.46|20
1655385780000|2022-06-16 13:23:00|644.54|636.74|645.17|637.37|645.17|637.37|644.33|636.53|30
1655385790000|2022-06-16 13:23:10|645.21|637.41|645.19|637.39|645.74|637.94|645.04|637.24|27
1655385800000|2022-06-16 13:23:20|645.33|637.53|646.2|638.4|646.25|638.45|645.3|637.5|28
1655385810000|2022-06-16 13:23:30|646.17|638.37|645.66|637.86|646.24|638.44|645.4|637.6|24
1655385820000|2022-06-16 13:23:40|645.68|637.88|646.02|638.22|646.02|638.22|645.56|637.76|19
1655385830000|2022-06-16 13:23:50|645.94|638.14|645.34|637.54|646.18|638.38|645.25|637.45|26
1655385840000|2022-06-16 13:24:00|645.33|637.53|644.43|636.63|645.33|637.53|644.41|636.61|24
1655385850000|2022-06-16 13:24:10|644.44|636.64|645.04|637.24|645.14|637.34|644.38|636.58|20
1655385860000|2022-06-16 13:24:20|645|637.2|644.99|637.19|645.14|637.34|644.72|636.92|27
1655385870000|2022-06-16 13:24:30|645|637.2|646.03|638.23|646.06|638.26|644.96|637.16|26
1655385880000|2022-06-16 13:24:40|646.02|638.22|645.9|638.1|646.12|638.32|645.77|637.97|24
1655385890000|2022-06-16 13:24:50|645.88|638.08|646.04|638.24|646.15|638.35|645.83|638.03|21
1655385900000|2022-06-16 13:25:00|646.13|638.33|645.42|637.62|646.13|638.33|645.35|637.55|26
1655385910000|2022-06-16 13:25:10|645.4|637.6|646.15|638.35|646.23|638.43|645.35|637.55|29
1655385920000|2022-06-16 13:25:20|646.16|638.36|647.12|639.32|647.22|639.42|646.12|638.32|26
1655385930000|2022-06-16 13:25:30|647.1|639.3|647.31|639.51|647.31|639.51|646.61|638.81|28
1655385940000|2022-06-16 13:25:40|647.23|639.43|647.15|639.35|647.23|639.43|646.69|638.89|20
1655385950000|2022-06-16 13:25:50|647.02|639.22|647.31|639.51|647.32|639.52|646.91|639.11|28
1655385960000|2022-06-16 13:26:00|647.33|639.53|646.48|638.68|647.38|639.58|646.34|638.54|32
1655385970000|2022-06-16 13:26:10|646.4|638.6|646.46|638.66|646.47|638.67|646.28|638.48|20
1655385980000|2022-06-16 13:26:20|646.45|638.65|645.43|637.63|646.46|638.66|645.41|637.61|30
1655385990000|2022-06-16 13:26:30|645.42|637.62|644.53|636.73|645.49|637.69|644.36|636.56|31
1655386000000|2022-06-16 13:26:40|644.67|636.87|644.32|636.52|644.74|636.94|644.12|636.32|31
1655386010000|2022-06-16 13:26:50|644.37|636.57|644.1|636.3|644.41|636.61|643.49|635.69|34
1655386020000|2022-06-16 13:27:00|644.08|636.28|644.69|636.89|645.26|637.46|644.02|636.22|29
1655386030000|2022-06-16 13:27:10|645.08|637.28|645.6|637.8|645.99|638.19|645.05|637.25|32
1655386040000|2022-06-16 13:27:20|646.13|638.33|646.47|638.67|646.47|638.67|645.43|637.63|29
1655386050000|2022-06-16 13:27:30|646.48|638.68|647.12|639.32|647.36|639.56|646.48|638.68|31
1655386060000|2022-06-16 13:27:40|647.21|639.41|646.37|638.57|647.21|639.41|646.23|638.43|30
1655386070000|2022-06-16 13:27:50|646.35|638.55|646.29|638.49|646.38|638.58|646|638.2|30
1655386080000|2022-06-16 13:28:00|646.33|638.53|646.45|638.65|647.34|639.54|646.19|638.39|33
1655386090000|2022-06-16 13:28:10|646.53|638.73|646.24|638.44|647.24|639.44|646.24|638.44|32
1655386100000|2022-06-16 13:28:20|646.25|638.45|646.48|638.68|646.48|638.68|646.23|638.43|28
1655386110000|2022-06-16 13:28:30|646.51|638.71|646.48|638.68|646.52|638.72|646.35|638.55|26
1655386120000|2022-06-16 13:28:40|646.42|638.62|646.52|638.72|646.53|638.73|646.26|638.46|29
1655386130000|2022-06-16 13:28:50|646.53|638.73|646.47|638.67|646.77|638.97|646.36|638.56|28
1655386140000|2022-06-16 13:29:00|646.67|638.87|647.15|639.35|647.39|639.59|646.45|638.65|29
1655386150000|2022-06-16 13:29:10|647.28|639.48|646.51|638.71|647.28|639.48|646.36|638.56|29
1655386160000|2022-06-16 13:29:20|646.54|638.74|646.36|638.56|646.95|639.15|646.36|638.56|29
1655386170000|2022-06-16 13:29:30|646.41|638.61|647.07|639.27|647.15|639.35|646.37|638.57|21
1655386180000|2022-06-16 13:29:40|647.11|639.31|647.47|639.67|647.51|639.71|647.06|639.26|24
1655386190000|2022-06-16 13:29:50|647.48|639.68|647.38|639.58|647.56|639.76|647.38|639.58|31
1655386200000|2022-06-16 13:30:00|647.37|639.57|645.55|637.75|647.54|639.74|645.55|637.75|39
1655386210000|2022-06-16 13:30:10|645.52|637.72|643.9|636.1|645.54|637.74|643.68|635.88|36
1655386220000|2022-06-16 13:30:20|644.03|636.23|645.25|637.45|645.3|637.5|644|636.2|32
1655386230000|2022-06-16 13:30:30|645.3|637.5|648.18|640.38|648.27|640.47|645.3|637.5|36
1655386240000|2022-06-16 13:30:40|648.15|640.35|650.12|642.32|650.17|642.37|648.15|640.35|35
1655386250000|2022-06-16 13:30:50|650.08|642.28|652.33|644.53|652.33|644.53|650.03|642.23|38
1655386260000|2022-06-16 13:31:00|652.3|644.5|651.54|643.74|653.47|645.67|651.47|643.67|37
1655386270000|2022-06-16 13:31:10|651.62|643.82|651.4|643.6|652|644.2|651.26|643.46|34
1655386280000|2022-06-16 13:31:20|651.39|643.59|651.41|643.61|651.48|643.68|650.83|643.03|37
1655386290000|2022-06-16 13:31:30|651.5|643.7|651.27|643.47|651.5|643.7|651.12|643.32|33
1655386300000|2022-06-16 13:31:40|651.29|643.49|650.51|642.71|651.36|643.56|650.51|642.71|33
1655386310000|2022-06-16 13:31:50|649.76|641.96|648.53|640.73|649.76|641.96|648.43|640.63|34
1655386320000|2022-06-16 13:32:00|648.4|640.6|648.99|641.19|649.17|641.37|648.2|640.4|36
1655386330000|2022-06-16 13:32:10|649.13|641.33|647.88|640.08|649.31|641.51|647.63|639.83|40
1655386340000|2022-06-16 13:32:20|647.83|640.03|646.78|638.98|647.87|640.07|646.69|638.89|39
1655386350000|2022-06-16 13:32:30|646.83|639.03|648.28|640.48|648.34|640.54|646.82|639.02|34
1655386360000|2022-06-16 13:32:40|648.3|640.5|648.82|641.02|649.36|641.56|648.19|640.39|38
1655386370000|2022-06-16 13:32:50|648.99|641.19|648.95|641.15|649.32|641.52|648.5|640.7|35
1655386380000|2022-06-16 13:33:00|649.21|641.41|648.52|640.72|649.3|641.5|648.21|640.41|37
1655386390000|2022-06-16 13:33:10|648.59|640.79|648.16|640.36|648.59|640.79|647.56|639.76|33
1655386400000|2022-06-16 13:33:20|648.2|640.4|645.53|637.73|648.2|640.4|645.53|637.73|40
1655386410000|2022-06-16 13:33:30|645.51|637.71|643.55|635.75|645.51|637.71|643.55|635.75|36
1655386420000|2022-06-16 13:33:40|643.63|635.83|643.59|635.79|644.22|636.42|642.37|634.57|36
1655386430000|2022-06-16 13:33:50|643.6|635.8|642.05|634.25|644.07|636.27|642.04|634.24|37
1655386440000|2022-06-16 13:34:00|642.3|634.5|641.09|633.29|642.3|634.5|640.85|633.05|35
1655386450000|2022-06-16 13:34:10|641.26|633.46|640.61|632.81|641.26|633.46|640.42|632.62|38
1655386460000|2022-06-16 13:34:20|640.4|632.6|639.5|631.7|640.53|632.73|639.4|631.6|36
1655386470000|2022-06-16 13:34:30|639.47|631.67|637.43|629.63|639.55|631.75|637.43|629.63|33
1655386480000|2022-06-16 13:34:40|637.35|629.55|635.67|627.87|637.39|629.59|635.39|627.59|36
1655386490000|2022-06-16 13:34:50|635.43|627.63|637.2|629.4|637.2|629.4|635.3|627.5|37
1655386500000|2022-06-16 13:35:00|637.46|629.66|637.16|629.36|638.09|630.29|637.11|629.31|38
1655386510000|2022-06-16 13:35:10|637.19|629.39|637.41|629.61|637.41|629.61|636.48|628.68|35
1655386520000|2022-06-16 13:35:20|637.39|629.59|637.66|629.86|637.66|629.86|637.24|629.44|31
1655386530000|2022-06-16 13:35:30|637.73|629.93|640.61|632.81|641.03|633.23|637.6|629.8|37
1655386540000|2022-06-16 13:35:40|640.64|632.84|643.13|635.33|643.18|635.38|640.64|632.84|35
1655386550000|2022-06-16 13:35:50|643.2|635.4|644.91|637.11|645.11|637.31|643.2|635.4|35
1655386560000|2022-06-16 13:36:00|645.11|637.31|642.36|634.56|645.11|637.31|642.2|634.4|39
1655386570000|2022-06-16 13:36:10|642.83|635.03|644.05|636.25|644.26|636.46|642.83|635.03|38
1655386580000|2022-06-16 13:36:20|644.13|636.33|643.98|636.18|644.47|636.67|643.6|635.8|36
1655386590000|2022-06-16 13:36:30|643.55|635.75|641.11|633.31|643.81|636.01|641.11|633.31|33
1655386600000|2022-06-16 13:36:40|641.1|633.3|641.31|633.51|641.53|633.73|641.1|633.3|27
1655386610000|2022-06-16 13:36:50|641.09|633.29|642.17|634.37|642.17|634.37|640.24|632.44|33
1655386620000|2022-06-16 13:37:00|641.9|634.1|641.34|633.54|642.11|634.31|641.07|633.27|36
1655386630000|2022-06-16 13:37:10|641.33|633.53|641.85|634.05|641.95|634.15|641.22|633.42|28
1655386640000|2022-06-16 13:37:20|642.12|634.32|641.33|633.53|642.44|634.64|641.3|633.5|31
1655386650000|2022-06-16 13:37:30|641.34|633.54|641.64|633.84|641.64|633.84|641.06|633.26|31
1655386660000|2022-06-16 13:37:40|641.68|633.88|642.24|634.44|642.32|634.52|641.53|633.73|33
1655386670000|2022-06-16 13:37:50|642.25|634.45|643.3|635.5|643.44|635.64|642.19|634.39|36
1655386680000|2022-06-16 13:38:00|643.26|635.46|642|634.2|643.26|635.46|641.98|634.18|29
1655386690000|2022-06-16 13:38:10|641.5|633.7|639.53|631.73|641.59|633.79|639.53|631.73|35
1655386700000|2022-06-16 13:38:20|639.43|631.63|638.9|631.1|639.45|631.65|638.57|630.77|31
1655386710000|2022-06-16 13:38:30|638.81|631.01|638.4|630.6|638.81|631.01|637.59|629.79|32
1655386720000|2022-06-16 13:38:40|638.39|630.59|637.76|629.96|639.13|631.33|637.59|629.79|34
1655386730000|2022-06-16 13:38:50|638.19|630.39|637.54|629.74|638.23|630.43|637.34|629.54|20
1655386740000|2022-06-16 13:39:00|637.53|629.73|634.87|627.07|637.53|629.73|634.86|627.06|32
1655386750000|2022-06-16 13:39:10|634.86|627.06|636.62|628.82|637.15|629.35|634.86|627.06|37
1655386760000|2022-06-16 13:39:20|636.89|629.09|636.72|628.92|637.09|629.29|636.31|628.51|37
1655386770000|2022-06-16 13:39:30|636.74|628.94|636.5|628.7|637.39|629.59|636.19|628.39|37
1655386780000|2022-06-16 13:39:40|636.49|628.69|636.9|629.1|637.23|629.43|636.24|628.44|35
1655386790000|2022-06-16 13:39:50|636.81|629.01|637.3|629.5|637.59|629.79|636.71|628.91|37
1655386800000|2022-06-16 13:40:00|637.26|629.46|638.92|631.12|638.92|631.12|637.18|629.38|36
1655386810000|2022-06-16 13:40:10|638.95|631.15|639.22|631.42|639.45|631.65|638.69|630.89|38
1655386820000|2022-06-16 13:40:20|639.11|631.31|638.77|630.97|639.11|631.31|638.22|630.42|36
1655386830000|2022-06-16 13:40:30|638.76|630.96|639.41|631.61|639.67|631.87|638.76|630.96|35
1655386840000|2022-06-16 13:40:40|638.99|631.19|638.22|630.42|638.99|631.19|638.21|630.41|32
1655386850000|2022-06-16 13:40:50|638.28|630.48|639.1|631.3|639.15|631.35|638.25|630.45|33
1655386860000|2022-06-16 13:41:00|638.91|631.11|638.49|630.69|639.22|631.42|638.26|630.46|38
1655386870000|2022-06-16 13:41:10|638.35|630.55|637.82|630.02|638.53|630.73|637.4|629.6|34
1655386880000|2022-06-16 13:41:20|638.02|630.22|638.18|630.38|638.47|630.67|637.78|629.98|33
1655386890000|2022-06-16 13:41:30|638.19|630.39|637.69|629.89|638.39|630.59|637.34|629.54|32
1655386900000|2022-06-16 13:41:40|637.76|629.96|638.52|630.72|638.63|630.83|637.76|629.96|34
1655386910000|2022-06-16 13:41:50|638.56|630.76|638.57|630.77|639.14|631.34|638.51|630.71|33
1655386920000|2022-06-16 13:42:00|638.55|630.75|639.12|631.32|639.12|631.32|638.26|630.46|35
1655386930000|2022-06-16 13:42:10|639.24|631.44|641.46|633.66|641.46|633.66|639.24|631.44|40
1655386940000|2022-06-16 13:42:20|641.38|633.58|640.86|633.06|641.44|633.64|640.25|632.45|34
1655386950000|2022-06-16 13:42:30|641.21|633.41|641.64|633.84|641.89|634.09|640.99|633.19|34
1655386960000|2022-06-16 13:42:40|641.47|633.67|640.37|632.57|641.64|633.84|640.02|632.22|36
1655386970000|2022-06-16 13:42:50|640.47|632.67|640.26|632.46|640.85|633.05|640.21|632.41|30
1655386980000|2022-06-16 13:43:00|640.2|632.4|641.29|633.49|641.58|633.78|640.2|632.4|34
1655386990000|2022-06-16 13:43:10|641.53|633.73|640.91|633.11|641.56|633.76|640.91|633.11|32
1655387000000|2022-06-16 13:43:20|640.51|632.71|639.33|631.53|640.51|632.71|639.33|631.53|35
1655387010000|2022-06-16 13:43:30|639.29|631.49|638.98|631.18|639.3|631.5|638.81|631.01|32
1655387020000|2022-06-16 13:43:40|638.88|631.08|637.37|629.57|639.1|631.3|637.36|629.56|36
1655387030000|2022-06-16 13:43:50|637.36|629.56|637.2|629.4|637.56|629.76|636.5|628.7|34
1655387040000|2022-06-16 13:44:00|637.11|629.31|637.22|629.42|637.59|629.79|636.77|628.97|36
1655387050000|2022-06-16 13:44:10|637.23|629.43|638.01|630.21|638.43|630.63|637.22|629.42|34
1655387060000|2022-06-16 13:44:20|637.74|629.94|637.4|629.6|637.91|630.11|637.13|629.33|32
1655387070000|2022-06-16 13:44:30|637.39|629.59|637.7|629.9|637.87|630.07|637.39|629.59|36
1655387080000|2022-06-16 13:44:40|637.55|629.75|637.57|629.77|637.85|630.05|637.34|629.54|38
1655387090000|2022-06-16 13:44:50|637.49|629.69|638.44|630.64|638.44|630.64|637.32|629.52|36
1655387100000|2022-06-16 13:45:00|638.46|630.66|639.57|631.77|639.57|631.77|637.63|629.83|39
1655387110000|2022-06-16 13:45:10|639.6|631.8|640.68|632.88|640.68|632.88|639.21|631.41|37
1655387120000|2022-06-16 13:45:20|640.79|632.99|640.98|633.18|642.06|634.26|640.79|632.99|34
1655387130000|2022-06-16 13:45:30|641.13|633.33|641.73|633.93|641.73|633.93|641.13|633.33|36
1655387140000|2022-06-16 13:45:40|641.76|633.96|641.84|634.04|642.22|634.42|641.23|633.43|35
1655387150000|2022-06-16 13:45:50|641.86|634.06|641.62|633.82|641.91|634.11|641.3|633.5|30
1655387160000|2022-06-16 13:46:00|641.6|633.8|641.66|633.86|641.68|633.88|640.86|633.06|39
1655387170000|2022-06-16 13:46:10|641.67|633.87|641.61|633.81|641.74|633.94|640.98|633.18|35
1655387180000|2022-06-16 13:46:20|641.6|633.8|640.58|632.78|641.6|633.8|640.56|632.76|30
1655387190000|2022-06-16 13:46:30|640.47|632.67|640.27|632.47|640.68|632.88|640.12|632.32|29
1655387200000|2022-06-16 13:46:40|640.28|632.48|640.37|632.57|640.56|632.76|639.85|632.05|31
1655387210000|2022-06-16 13:46:50|641.08|633.28|642.33|634.53|642.4|634.6|641.08|633.28|31
1655387220000|2022-06-16 13:47:00|642.06|634.26|644.43|636.63|644.76|636.96|641.97|634.17|37
1655387230000|2022-06-16 13:47:10|644.42|636.62|643.85|636.05|644.42|636.62|643.48|635.68|37
1655387240000|2022-06-16 13:47:20|643.52|635.72|643.43|635.63|644.6|636.8|643.35|635.55|37
1655387250000|2022-06-16 13:47:30|643.64|635.84|643.34|635.54|644.08|636.28|643.34|635.54|32
1655387260000|2022-06-16 13:47:40|643.39|635.59|643.76|635.96|643.92|636.12|643.28|635.48|32
1655387270000|2022-06-16 13:47:50|643.69|635.89|642.55|634.75|643.69|635.89|642.34|634.54|34
1655387280000|2022-06-16 13:48:00|642.51|634.71|641.4|633.6|642.51|634.71|641.34|633.54|35
1655387290000|2022-06-16 13:48:10|641.39|633.59|641.26|633.46|641.55|633.75|641.16|633.36|36
1655387300000|2022-06-16 13:48:20|641.33|633.53|642.03|634.23|642.03|634.23|641.33|633.53|33
1655387310000|2022-06-16 13:48:30|642|634.2|642.34|634.54|642.52|634.72|641.98|634.18|33
1655387320000|2022-06-16 13:48:40|642.32|634.52|643.71|635.91|643.71|635.91|642.26|634.46|35
1655387330000|2022-06-16 13:48:50|644.56|636.76|644.13|636.33|644.8|637|643.74|635.94|34
1655387340000|2022-06-16 13:49:00|644.11|636.31|643.29|635.49|644.35|636.55|643.29|635.49|36
1655387350000|2022-06-16 13:49:10|643.33|635.53|644.09|636.29|644.12|636.32|643.25|635.45|36
1655387360000|2022-06-16 13:49:20|644.1|636.3|645.17|637.37|645.33|637.53|644.05|636.25|36
1655387370000|2022-06-16 13:49:30|644.97|637.17|644.41|636.61|644.97|637.17|644.33|636.53|28
1655387380000|2022-06-16 13:49:40|644.36|636.56|643.9|636.1|644.39|636.59|643.5|635.7|32
1655387390000|2022-06-16 13:49:50|643.48|635.68|643.32|635.52|643.48|635.68|643.04|635.24|34
1655387400000|2022-06-16 13:50:00|643.33|635.53|642.41|634.61|643.33|635.53|642.25|634.45|35
1655387410000|2022-06-16 13:50:10|642.46|634.66|641.84|634.04|642.46|634.66|641.81|634.01|29
1655387420000|2022-06-16 13:50:20|642.04|634.24|641.94|634.14|642.13|634.33|641.8|634|33
1655387430000|2022-06-16 13:50:30|641.87|634.07|642.17|634.37|642.33|634.53|641.59|633.79|33
1655387440000|2022-06-16 13:50:40|642.19|634.39|640.41|632.61|642.19|634.39|640.41|632.61|36
1655387450000|2022-06-16 13:50:50|640.3|632.5|639.87|632.07|640.37|632.57|639.73|631.93|35
1655387460000|2022-06-16 13:51:00|639.86|632.06|638.32|630.52|639.86|632.06|638.32|630.52|34
1655387470000|2022-06-16 13:51:10|638.29|630.49|638.55|630.75|639.01|631.21|638.26|630.46|30
1655387480000|2022-06-16 13:51:20|638.58|630.78|638.41|630.61|638.96|631.16|637.77|629.97|34
1655387490000|2022-06-16 13:51:30|638.43|630.63|638.49|630.69|638.98|631.18|638.22|630.42|34
1655387500000|2022-06-16 13:51:40|638.5|630.7|638.03|630.23|638.5|630.7|637.98|630.18|28
1655387510000|2022-06-16 13:51:50|637.87|630.07|636.36|628.56|638.25|630.45|636.35|628.55|33
1655387520000|2022-06-16 13:52:00|636.37|628.57|636.18|628.38|636.43|628.63|635.75|627.95|31
1655387530000|2022-06-16 13:52:10|636.19|628.39|636.68|628.88|637.07|629.27|636.09|628.29|26
1655387540000|2022-06-16 13:52:20|636.69|628.89|636.71|628.91|636.9|629.1|636.48|628.68|33
1655387550000|2022-06-16 13:52:30|636.46|628.66|636.35|628.55|636.59|628.79|636.16|628.36|21
1655387560000|2022-06-16 13:52:40|636.36|628.56|634.43|626.63|636.36|628.56|634.33|626.53|25
1655387570000|2022-06-16 13:52:50|634.34|626.54|635.35|627.55|635.86|628.06|634.34|626.54|28
1655387580000|2022-06-16 13:53:00|635.39|627.59|634.23|626.43|635.45|627.65|633.7|625.9|31
1655387590000|2022-06-16 13:53:10|633.91|626.11|634.2|626.4|634.42|626.62|633.49|625.69|34
1655387600000|2022-06-16 13:53:20|634.43|626.63|633.55|625.75|634.77|626.97|633.55|625.75|28
1655387610000|2022-06-16 13:53:30|633.97|626.17|633.36|625.56|633.97|626.17|633.13|625.33|21
1655387620000|2022-06-16 13:53:40|633.34|625.54|630.62|622.82|633.34|625.54|630.43|622.63|38
1655387630000|2022-06-16 13:53:50|630.43|622.63|627.41|619.61|630.48|622.68|627.41|619.61|35
1655387640000|2022-06-16 13:54:00|627.43|619.63|628.02|620.22|628.02|620.22|625.46|617.66|37
1655387650000|2022-06-16 13:54:10|628.16|620.36|628.33|620.53|628.83|621.03|626.63|618.83|38
1655387660000|2022-06-16 13:54:20|628.37|620.57|629.74|621.94|629.74|621.94|627.68|619.88|38
1655387670000|2022-06-16 13:54:30|629.9|622.1|630.41|622.61|630.48|622.68|629.41|621.61|37
1655387680000|2022-06-16 13:54:40|630.43|622.63|630.16|622.36|630.71|622.91|629.43|621.63|35
1655387690000|2022-06-16 13:54:50|630.37|622.57|630.36|622.56|630.66|622.86|630.13|622.33|36
1655387700000|2022-06-16 13:55:00|630.38|622.58|629.3|621.5|630.65|622.85|629.3|621.5|38
1655387710000|2022-06-16 13:55:10|629.29|621.49|630.83|623.03|631.07|623.27|629.15|621.35|35
1655387720000|2022-06-16 13:55:20|630.87|623.07|632.66|624.86|632.7|624.9|630.87|623.07|38
1655387730000|2022-06-16 13:55:30|632.42|624.62|632.06|624.26|632.42|624.62|631.95|624.15|29
1655387740000|2022-06-16 13:55:40|632.07|624.27|630.44|622.64|632.21|624.41|630.44|622.64|32
1655387750000|2022-06-16 13:55:50|630.45|622.65|630.18|622.38|630.69|622.89|629.35|621.55|35
1655387760000|2022-06-16 13:56:00|630.21|622.41|629.84|622.04|630.21|622.41|629.42|621.62|28
1655387770000|2022-06-16 13:56:10|630.03|622.23|630.83|623.03|631.28|623.48|630.03|622.23|28
1655387780000|2022-06-16 13:56:20|630.9|623.1|631.27|623.47|631.93|624.13|630.9|623.1|34
1655387790000|2022-06-16 13:56:30|631.28|623.48|631.47|623.67|632.02|624.22|631.2|623.4|34
1655387800000|2022-06-16 13:56:40|631.48|623.68|631.39|623.59|631.62|623.82|631.28|623.48|27
1655387810000|2022-06-16 13:56:50|631.43|623.63|631.23|623.43|631.71|623.91|630.82|623.02|36
1655387820000|2022-06-16 13:57:00|630.83|623.03|630.69|622.89|631.85|624.05|630.61|622.81|33
1655387830000|2022-06-16 13:57:10|630.41|622.61|629.93|622.13|630.53|622.73|629.8|622|30
1655387840000|2022-06-16 13:57:20|629.45|621.65|631.54|623.74|631.73|623.93|629.36|621.56|36
1655387850000|2022-06-16 13:57:30|631.41|623.61|631.31|623.51|631.84|624.04|631.31|623.51|27
1655387860000|2022-06-16 13:57:40|631.29|623.49|632.25|624.45|632.27|624.47|631.28|623.48|30
1655387870000|2022-06-16 13:57:50|632.22|624.42|632.01|624.21|632.22|624.42|631.64|623.84|34
1655387880000|2022-06-16 13:58:00|632.03|624.23|632.13|624.33|632.47|624.67|631.81|624.01|31
1655387890000|2022-06-16 13:58:10|632.01|624.21|634.34|626.54|634.34|626.54|631.7|623.9|30
1655387900000|2022-06-16 13:58:20|634.39|626.59|635.98|628.18|636.09|628.29|634.39|626.59|34
1655387910000|2022-06-16 13:58:30|636.03|628.23|635.26|627.46|636.05|628.25|635.25|627.45|35
1655387920000|2022-06-16 13:58:40|635.27|627.47|635.56|627.76|636.53|628.73|635.27|627.47|30
1655387930000|2022-06-16 13:58:50|635.54|627.74|634.96|627.16|635.72|627.92|634.42|626.62|33
1655387940000|2022-06-16 13:59:00|634.87|627.07|634.51|626.71|634.87|627.07|634.39|626.59|30
1655387950000|2022-06-16 13:59:10|634.57|626.77|634.19|626.39|634.79|626.99|634.13|626.33|28
1655387960000|2022-06-16 13:59:20|634.33|626.53|634.77|626.97|635.32|627.52|634.27|626.47|38
1655387970000|2022-06-16 13:59:30|634.8|627|634.45|626.65|634.91|627.11|634.34|626.54|22
1655387980000|2022-06-16 13:59:40|634.59|626.79|634.36|626.56|635.16|627.36|634.27|626.47|26
1655387990000|2022-06-16 13:59:50|634.35|626.55|634.17|626.37|634.94|627.14|633.92|626.12|38
1655388000000|2022-06-16 14:00:00|634.13|626.33|632.47|624.67|634.13|626.33|632.47|624.67|29
1655388010000|2022-06-16 14:00:10|632.38|624.58|631.97|624.17|632.42|624.62|631.33|623.53|30
1655388020000|2022-06-16 14:00:20|631.95|624.15|632.35|624.55|632.44|624.64|631.53|623.73|37
1655388030000|2022-06-16 14:00:30|632.5|624.7|634.76|626.96|635.21|627.41|632.45|624.65|38
1655388040000|2022-06-16 14:00:40|635.07|627.27|634.5|626.7|635.27|627.47|634.49|626.69|34
1655388050000|2022-06-16 14:00:50|634.48|626.68|634.33|626.53|634.71|626.91|634.22|626.42|36
1655388060000|2022-06-16 14:01:00|634.05|626.25|633.89|626.09|634.05|626.25|632.38|624.58|37
1655388070000|2022-06-16 14:01:10|633.84|626.04|633.42|625.62|634.19|626.39|633.4|625.6|35
1655388080000|2022-06-16 14:01:20|633.4|625.6|633.94|626.14|634.11|626.31|633.4|625.6|30
1655388090000|2022-06-16 14:01:30|634.6|626.8|634.39|626.59|635.22|627.42|634.37|626.57|34
1655388100000|2022-06-16 14:01:40|634.37|626.57|634.53|626.73|634.95|627.15|633.99|626.19|30
1655388110000|2022-06-16 14:01:50|634.51|626.71|635.29|627.49|635.48|627.68|634.19|626.39|35
1655388120000|2022-06-16 14:02:00|635.32|627.52|634.48|626.68|635.38|627.58|634.41|626.61|35
1655388130000|2022-06-16 14:02:10|634.41|626.61|633.51|625.71|634.51|626.71|633.43|625.63|33
1655388140000|2022-06-16 14:02:20|633.42|625.62|632.94|625.14|633.42|625.62|632.35|624.55|34
1655388150000|2022-06-16 14:02:30|632.92|625.12|632.28|624.48|633.1|625.3|632.08|624.28|35
1655388160000|2022-06-16 14:02:40|632.13|624.33|630.5|622.7|632.26|624.46|630.49|622.69|33
1655388170000|2022-06-16 14:02:50|630.47|622.67|629.36|621.56|630.47|622.67|629.36|621.56|37
1655388180000|2022-06-16 14:03:00|629.42|621.62|628.27|620.47|629.42|621.62|628.19|620.39|36
1655388190000|2022-06-16 14:03:10|628.14|620.34|628|620.2|628.34|620.54|627.38|619.58|34
1655388200000|2022-06-16 14:03:20|628.01|620.21|628.9|621.1|628.9|621.1|627.8|620|39
1655388210000|2022-06-16 14:03:30|628.62|620.82|631.88|624.08|631.92|624.12|628.46|620.66|40
1655388220000|2022-06-16 14:03:40|632.11|624.31|629.64|621.84|632.11|624.31|629.56|621.76|31
1655388230000|2022-06-16 14:03:50|629.63|621.83|629.56|621.76|629.92|622.12|629.39|621.59|35
1655388240000|2022-06-16 14:04:00|629.57|621.77|630.85|623.05|630.99|623.19|629.56|621.76|36
1655388250000|2022-06-16 14:04:10|630.95|623.15|629.09|621.29|630.95|623.15|629.09|621.29|30
1655388260000|2022-06-16 14:04:20|629.13|621.33|628.68|620.88|629.47|621.67|628.5|620.7|31
1655388270000|2022-06-16 14:04:30|628.43|620.63|627.44|619.64|628.43|620.63|627.4|619.6|33
1655388280000|2022-06-16 14:04:40|627.39|619.59|627.19|619.39|627.39|619.59|626.37|618.57|37
1655388290000|2022-06-16 14:04:50|627.3|619.5|626.45|618.65|627.82|620.02|626.45|618.65|36
1655388300000|2022-06-16 14:05:00|626.4|618.6|627.11|619.31|627.18|619.38|626.25|618.45|34
1655388310000|2022-06-16 14:05:10|627.07|619.27|626.75|618.95|627.29|619.49|626.46|618.66|37
1655388320000|2022-06-16 14:05:20|626.72|618.92|627.32|619.52|627.4|619.6|626.69|618.89|27
1655388330000|2022-06-16 14:05:30|627.33|619.53|626.51|618.71|627.33|619.53|626.42|618.62|35
1655388340000|2022-06-16 14:05:40|626.39|618.59|625.37|617.57|626.39|618.59|624.62|616.82|29
1655388350000|2022-06-16 14:05:50|625.47|617.67|624.51|616.71|626.2|618.4|624.51|616.71|37
1655388360000|2022-06-16 14:06:00|624.94|617.14|626.23|618.43|626.74|618.94|624.58|616.78|35
1655388370000|2022-06-16 14:06:10|626.15|618.35|626.58|618.78|626.58|618.78|626.04|618.24|33
1655388380000|2022-06-16 14:06:20|626.31|618.51|626.17|618.37|626.5|618.7|625.92|618.12|31
1655388390000|2022-06-16 14:06:30|626.31|618.51|626.04|618.24|626.54|618.74|625.99|618.19|37
1655388400000|2022-06-16 14:06:40|626|618.2|627.01|619.21|627.01|619.21|625.8|618|31
1655388410000|2022-06-16 14:06:50|627.04|619.24|626.84|619.04|627.04|619.24|626.47|618.67|27
1655388420000|2022-06-16 14:07:00|626.85|619.05|628.17|620.37|629.05|621.25|626.75|618.95|37
1655388430000|2022-06-16 14:07:10|628.32|620.52|629.42|621.62|629.73|621.93|628.29|620.49|36
1655388440000|2022-06-16 14:07:20|629.24|621.44|628.98|621.18|629.24|621.44|628.43|620.63|28
1655388450000|2022-06-16 14:07:30|628.82|621.02|629.31|621.51|629.76|621.96|628.82|621.02|38
1655388460000|2022-06-16 14:07:40|629.36|621.56|629.33|621.53|629.74|621.94|629.29|621.49|32
1655388470000|2022-06-16 14:07:50|629.31|621.51|628.03|620.23|629.38|621.58|627.87|620.07|31
1655388480000|2022-06-16 14:08:00|628.22|620.42|629.08|621.28|629.45|621.65|628.22|620.42|35
1655388490000|2022-06-16 14:08:10|629.01|621.21|627.65|619.85|629.01|621.21|627.65|619.85|34
1655388500000|2022-06-16 14:08:20|627.8|620|628.24|620.44|628.47|620.67|627.8|620|34
1655388510000|2022-06-16 14:08:30|628.29|620.49|628.8|621|628.8|621|628.24|620.44|34
1655388520000|2022-06-16 14:08:40|628.79|620.99|628.21|620.41|629.11|621.31|628.09|620.29|36
1655388530000|2022-06-16 14:08:50|628.22|620.42|628.09|620.29|628.64|620.84|628.09|620.29|35
1655388540000|2022-06-16 14:09:00|628.12|620.32|627.93|620.13|628.27|620.47|627.71|619.91|35
1655388550000|2022-06-16 14:09:10|628.33|620.53|628.18|620.38|629.01|621.21|628.14|620.34|35
1655388560000|2022-06-16 14:09:20|628.16|620.36|628.99|621.19|628.99|621.19|627.97|620.17|33
1655388570000|2022-06-16 14:09:30|629.16|621.36|629.43|621.63|629.46|621.66|628.83|621.03|31
1655388580000|2022-06-16 14:09:40|629.38|621.58|629.23|621.43|629.88|622.08|629.23|621.43|36
1655388590000|2022-06-16 14:09:50|629.22|621.42|630.4|622.6|630.42|622.62|629.22|621.42|37
1655388600000|2022-06-16 14:10:00|630.41|622.61|629.84|622.04|630.77|622.97|629.84|622.04|32
1655388610000|2022-06-16 14:10:10|629.52|621.72|629.2|621.4|629.52|621.72|629.16|621.36|32
1655388620000|2022-06-16 14:10:20|629.17|621.37|628.85|621.05|629.3|621.5|628.77|620.97|32
1655388630000|2022-06-16 14:10:30|628.84|621.04|628.73|620.93|629.43|621.63|628.73|620.93|31
1655388640000|2022-06-16 14:10:40|628.6|620.8|628.59|620.79|629.39|621.59|628.58|620.78|35
1655388650000|2022-06-16 14:10:50|628.68|620.88|628.29|620.49|629.63|621.83|628.27|620.47|36
1655388660000|2022-06-16 14:11:00|628.28|620.48|627.5|619.7|628.33|620.53|627.17|619.37|33
1655388670000|2022-06-16 14:11:10|627.53|619.73|627.69|619.89|628.41|620.61|627.53|619.73|35
1655388680000|2022-06-16 14:11:20|627.92|620.12|627.89|620.09|628.25|620.45|627.64|619.84|29
1655388690000|2022-06-16 14:11:30|628.03|620.23|627.71|619.91|628.28|620.48|627.66|619.86|33
1655388700000|2022-06-16 14:11:40|627.7|619.9|627.3|619.5|628.27|620.47|627.3|619.5|33
1655388710000|2022-06-16 14:11:50|627.32|619.52|627.18|619.38|627.34|619.54|626.85|619.05|31
1655388720000|2022-06-16 14:12:00|627.24|619.44|627.01|619.21|627.24|619.44|626.21|618.41|34
1655388730000|2022-06-16 14:12:10|626.99|619.19|628.07|620.27|628.07|620.27|626.95|619.15|33
1655388740000|2022-06-16 14:12:20|627.89|620.09|627.67|619.87|628.46|620.66|627.44|619.64|36
1655388750000|2022-06-16 14:12:30|627.49|619.69|627.34|619.54|627.49|619.69|627.25|619.45|31
1655388760000|2022-06-16 14:12:40|627.35|619.55|627.36|619.56|627.67|619.87|627.31|619.51|30
1655388770000|2022-06-16 14:12:50|627.35|619.55|627.36|619.56|627.67|619.87|627.19|619.39|29
1655388780000|2022-06-16 14:13:00|627.98|620.18|629.35|621.55|629.35|621.55|627.85|620.05|35
1655388790000|2022-06-16 14:13:10|629.32|621.52|629.36|621.56|629.51|621.71|629.19|621.39|31
1655388800000|2022-06-16 14:13:20|629.26|621.46|629.27|621.47|629.55|621.75|629.24|621.44|29
1655388810000|2022-06-16 14:13:30|629.25|621.45|629.46|621.66|629.55|621.75|629.16|621.36|35
1655388820000|2022-06-16 14:13:40|629.35|621.55|629.22|621.42|629.76|621.96|629.09|621.29|29
1655388830000|2022-06-16 14:13:50|629.2|621.4|629.49|621.69|629.52|621.72|629.13|621.33|28
1655388840000|2022-06-16 14:14:00|629.51|621.71|629.81|622.01|630.04|622.24|629.51|621.71|28
1655388850000|2022-06-16 14:14:10|630.09|622.29|631.04|623.24|631.34|623.54|630.03|622.23|30
1655388860000|2022-06-16 14:14:20|630.86|623.06|631.11|623.31|631.35|623.55|630.61|622.81|31
1655388870000|2022-06-16 14:14:30|631.2|623.4|629.96|622.16|631.2|623.4|629.94|622.14|31
1655388880000|2022-06-16 14:14:40|629.97|622.17|629.27|621.47|630.15|622.35|629.05|621.25|27
1655388890000|2022-06-16 14:14:50|629.08|621.28|628.1|620.3|629.1|621.3|627.93|620.13|28
1655388900000|2022-06-16 14:15:00|627.96|620.16|627.37|619.57|628.33|620.53|627.34|619.54|33
1655388910000|2022-06-16 14:15:10|627.42|619.62|629.08|621.28|629.48|621.68|627.42|619.62|30
1655388920000|2022-06-16 14:15:20|629.18|621.38|629.44|621.64|629.61|621.81|629.04|621.24|23
1655388930000|2022-06-16 14:15:30|629.45|621.65|631|623.2|631.01|623.21|629.45|621.65|29
1655388940000|2022-06-16 14:15:40|631.03|623.23|631.45|623.65|631.45|623.65|631|623.2|31
1655388950000|2022-06-16 14:15:50|631.73|623.93|633.31|625.51|633.31|625.51|631.57|623.77|36
1655388960000|2022-06-16 14:16:00|633.23|625.43|633.05|625.25|633.44|625.64|632.65|624.85|31
1655388970000|2022-06-16 14:16:10|633.04|625.24|635.36|627.56|635.66|627.86|633.04|625.24|35
1655388980000|2022-06-16 14:16:20|635.38|627.58|636.28|628.48|636.38|628.58|635.2|627.4|35
1655388990000|2022-06-16 14:16:30|636.33|628.53|638.01|630.21|639|631.2|636.2|628.4|37
1655389000000|2022-06-16 14:16:40|638.29|630.49|639.14|631.34|639.14|631.34|637.9|630.1|35
1655389010000|2022-06-16 14:16:50|639.19|631.39|638.8|631|639.85|632.05|638.8|631|36
1655389020000|2022-06-16 14:17:00|638.35|630.55|638.25|630.45|638.63|630.83|637.81|630.01|35
1655389030000|2022-06-16 14:17:10|638.26|630.46|638.24|630.44|639.32|631.52|638.08|630.28|35
1655389040000|2022-06-16 14:17:20|638.31|630.51|638.21|630.41|638.38|630.58|637.37|629.57|34
1655389050000|2022-06-16 14:17:30|638.27|630.47|638.34|630.54|638.39|630.59|638.02|630.22|27
1655389060000|2022-06-16 14:17:40|638.35|630.55|638.27|630.47|638.56|630.76|638.11|630.31|30
1655389070000|2022-06-16 14:17:50|638.31|630.51|638.21|630.41|638.36|630.56|637.94|630.14|23
1655389080000|2022-06-16 14:18:00|638.08|630.28|637.38|629.58|638.25|630.45|637.36|629.56|31
1655389090000|2022-06-16 14:18:10|637.39|629.59|637.41|629.61|638.06|630.26|637.36|629.56|27
1655389100000|2022-06-16 14:18:20|637.47|629.67|637.38|629.58|637.47|629.67|637.09|629.29|21
1655389110000|2022-06-16 14:18:30|637.37|629.57|636.33|628.53|637.37|629.57|636.25|628.45|17
1655389120000|2022-06-16 14:18:40|636.25|628.45|634.5|626.7|636.25|628.45|634.43|626.63|31
1655389130000|2022-06-16 14:18:50|634.54|626.74|634.49|626.69|635.19|627.39|634.28|626.48|34
1655389140000|2022-06-16 14:19:00|634.36|626.56|634.3|626.5|634.45|626.65|634.11|626.31|30
1655389150000|2022-06-16 14:19:10|634.29|626.49|634.3|626.5|634.6|626.8|633.81|626.01|35
1655389160000|2022-06-16 14:19:20|634.27|626.47|634.48|626.68|635.07|627.27|634.02|626.22|28
1655389170000|2022-06-16 14:19:30|634.95|627.15|633.44|625.64|634.95|627.15|633.44|625.64|29
1655389180000|2022-06-16 14:19:40|633.43|625.63|633.46|625.66|633.5|625.7|633.24|625.44|27
1655389190000|2022-06-16 14:19:50|633.42|625.62|633.37|625.57|633.92|626.12|632.65|624.85|31
1655389200000|2022-06-16 14:20:00|633.43|625.63|633.7|625.9|634.22|626.42|633.16|625.36|33
1655389210000|2022-06-16 14:20:10|633.69|625.89|633.64|625.84|634.28|626.48|633.47|625.67|32
1655389220000|2022-06-16 14:20:20|633.59|625.79|635.95|628.15|635.95|628.15|633.3|625.5|33
1655389230000|2022-06-16 14:20:30|636.03|628.23|634.39|626.59|636.06|628.26|634.38|626.58|24
1655389240000|2022-06-16 14:20:40|634.45|626.65|634.33|626.53|634.49|626.69|633.92|626.12|18
1655389250000|2022-06-16 14:20:50|634.34|626.54|634.48|626.68|635.1|627.3|634.34|626.54|27
1655389260000|2022-06-16 14:21:00|634.64|626.84|635.57|627.77|636.11|628.31|634.64|626.84|28
1655389270000|2022-06-16 14:21:10|636.01|628.21|637.25|629.45|637.27|629.47|635.54|627.74|29
1655389280000|2022-06-16 14:21:20|637.22|629.42|638.03|630.23|638.03|630.23|636.74|628.94|34
1655389290000|2022-06-16 14:21:30|638.11|630.31|638.25|630.45|639.27|631.47|637.59|629.79|34
1655389300000|2022-06-16 14:21:40|638.27|630.47|637.37|629.57|638.27|630.47|637.27|629.47|25
1655389310000|2022-06-16 14:21:50|637.36|629.56|637.21|629.41|638.16|630.36|637.05|629.25|33
1655389320000|2022-06-16 14:22:00|637.17|629.37|637.14|629.34|637.35|629.55|637.11|629.31|26
1655389330000|2022-06-16 14:22:10|637.16|629.36|638.6|630.8|638.6|630.8|637.16|629.36|32
1655389340000|2022-06-16 14:22:20|638.95|631.15|638.23|630.43|639.16|631.36|638.09|630.29|34
1655389350000|2022-06-16 14:22:30|637.98|630.18|637.13|629.33|637.98|630.18|637.05|629.25|31
1655389360000|2022-06-16 14:22:40|636.93|629.13|636.83|629.03|637.37|629.57|636.49|628.69|21
1655389370000|2022-06-16 14:22:50|636.82|629.02|634.9|627.1|636.82|629.02|634.72|626.92|33
1655389380000|2022-06-16 14:23:00|634.87|627.07|636.18|628.38|636.19|628.39|634.87|627.07|34
1655389390000|2022-06-16 14:23:10|636.09|628.29|636.28|628.48|636.34|628.54|636.06|628.26|27
1655389400000|2022-06-16 14:23:20|636.27|628.47|637.18|629.38|637.25|629.45|636.27|628.47|35
1655389410000|2022-06-16 14:23:30|637.17|629.37|636.4|628.6|637.34|629.54|635.93|628.13|36
1655389420000|2022-06-16 14:23:40|636.38|628.58|637.02|629.22|637.16|629.36|636.34|628.54|28
1655389430000|2022-06-16 14:23:50|636.77|628.97|636.2|628.4|636.82|629.02|636.06|628.26|26
1655389440000|2022-06-16 14:24:00|636.19|628.39|636.3|628.5|636.79|628.99|635.85|628.05|32
1655389450000|2022-06-16 14:24:10|636.31|628.51|636.05|628.25|636.31|628.51|635.83|628.03|34
1655389460000|2022-06-16 14:24:20|636.16|628.36|635.77|627.97|636.3|628.5|635.69|627.89|27
1655389470000|2022-06-16 14:24:30|635.88|628.08|635.7|627.9|635.88|628.08|635.37|627.57|28
1655389480000|2022-06-16 14:24:40|635.68|627.88|635.46|627.66|635.96|628.16|635.41|627.61|26
1655389490000|2022-06-16 14:24:50|635.42|627.62|635.36|627.56|635.42|627.62|635.36|627.56|18
1655389500000|2022-06-16 14:25:00|635.37|627.57|635.32|627.52|635.55|627.75|635.3|627.5|26
1655389510000|2022-06-16 14:25:10|635.27|627.47|636.6|628.8|636.62|628.82|635.27|627.47|34
1655389520000|2022-06-16 14:25:20|636.53|628.73|636.5|628.7|636.56|628.76|636.25|628.45|30
1655389530000|2022-06-16 14:25:30|637.09|629.29|638.26|630.46|638.49|630.69|636.83|629.03|39
1655389540000|2022-06-16 14:25:40|638.28|630.48|639.86|632.06|639.88|632.08|638.21|630.41|32
1655389550000|2022-06-16 14:25:50|639.93|632.13|639.3|631.5|639.94|632.14|639.08|631.28|35
1655389560000|2022-06-16 14:26:00|639.21|631.41|639.74|631.94|639.95|632.15|639.17|631.37|34
1655389570000|2022-06-16 14:26:10|639.86|632.06|640.27|632.47|640.29|632.49|639.86|632.06|32
1655389580000|2022-06-16 14:26:20|640.25|632.45|639.45|631.65|640.36|632.56|639.36|631.56|31
1655389590000|2022-06-16 14:26:30|639.44|631.64|639.21|631.41|640.05|632.25|639.21|631.41|33
1655389600000|2022-06-16 14:26:40|639.23|631.43|639.45|631.65|640.13|632.33|639.23|631.43|31
1655389610000|2022-06-16 14:26:50|639.41|631.61|638.5|630.7|639.41|631.61|638.46|630.66|25
1655389620000|2022-06-16 14:27:00|638.57|630.77|638.39|630.59|638.57|630.77|638.15|630.35|29
1655389630000|2022-06-16 14:27:10|638.28|630.48|637.96|630.16|638.51|630.71|637.56|629.76|31
1655389640000|2022-06-16 14:27:20|637.81|630.01|638.74|630.94|638.74|630.94|637.68|629.88|30
1655389650000|2022-06-16 14:27:30|638.49|630.69|637.28|629.48|638.57|630.77|637.28|629.48|32
1655389660000|2022-06-16 14:27:40|637.27|629.47|636.62|628.82|637.31|629.51|636.43|628.63|31
1655389670000|2022-06-16 14:27:50|636.48|628.68|636.38|628.58|636.49|628.69|635.96|628.16|32
1655389680000|2022-06-16 14:28:00|636.44|628.64|636.89|629.09|636.89|629.09|636.27|628.47|32
1655389690000|2022-06-16 14:28:10|636.96|629.16|637.09|629.29|637.28|629.48|636.65|628.85|32
1655389700000|2022-06-16 14:28:20|637.07|629.27|638.37|630.57|638.39|630.59|636.99|629.19|30
1655389710000|2022-06-16 14:28:30|638.38|630.58|639.22|631.42|639.22|631.42|638.35|630.55|34
1655389720000|2022-06-16 14:28:40|638.7|630.9|639.24|631.44|639.41|631.61|638.6|630.8|30
1655389730000|2022-06-16 14:28:50|639.29|631.49|638.43|630.63|639.46|631.66|638.41|630.61|34
1655389740000|2022-06-16 14:29:00|638.41|630.61|639.61|631.81|640.13|632.33|638.34|630.54|31
1655389750000|2022-06-16 14:29:10|639.59|631.79|639.3|631.5|639.78|631.98|639.17|631.37|30
1655389760000|2022-06-16 14:29:20|639.27|631.47|639.47|631.67|640.2|632.4|639.27|631.47|31
1655389770000|2022-06-16 14:29:30|639.48|631.68|640.3|632.5|640.33|632.53|639.48|631.68|35
1655389780000|2022-06-16 14:29:40|640.33|632.53|639.99|632.19|640.33|632.53|639.48|631.68|29
1655389790000|2022-06-16 14:29:50|640.18|632.38|638.91|631.11|640.18|632.38|638.88|631.08|31
1655389800000|2022-06-16 14:30:00|639.04|631.24|637.49|629.69|639.04|631.24|637.17|629.37|34
1655389810000|2022-06-16 14:30:10|637.48|629.68|636.72|628.92|637.5|629.7|636.72|628.92|35
1655389820000|2022-06-16 14:30:20|636.67|628.87|636.85|629.05|637.31|629.51|636.41|628.61|36
1655389830000|2022-06-16 14:30:30|636.68|628.88|637.04|629.24|637.04|629.24|636.4|628.6|30
1655389840000|2022-06-16 14:30:40|637.12|629.32|636.66|628.86|637.19|629.39|636.41|628.61|33
1655389850000|2022-06-16 14:30:50|636.64|628.84|637.72|629.92|637.72|629.92|636.6|628.8|28
1655389860000|2022-06-16 14:31:00|637.68|629.88|638.26|630.46|638.26|630.46|637.27|629.47|31
1655389870000|2022-06-16 14:31:10|638.32|630.52|639.48|631.68|639.79|631.99|638.24|630.44|34
1655389880000|2022-06-16 14:31:20|639.46|631.66|641.54|633.74|641.62|633.82|639.43|631.63|31
1655389890000|2022-06-16 14:31:30|641.68|633.88|641.62|633.82|642.08|634.28|641.24|633.44|31
1655389900000|2022-06-16 14:31:40|642.1|634.3|644.55|636.75|644.77|636.97|642.1|634.3|37
1655389910000|2022-06-16 14:31:50|644.5|636.7|643.77|635.97|644.5|636.7|643.16|635.36|37
1655389920000|2022-06-16 14:32:00|643.76|635.96|643.55|635.75|644.37|636.57|643.42|635.62|38
1655389930000|2022-06-16 14:32:10|643.53|635.73|644.57|636.77|644.61|636.81|643.36|635.56|35
1655389940000|2022-06-16 14:32:20|644.61|636.81|642.72|634.92|644.95|637.15|642.72|634.92|34
1655389950000|2022-06-16 14:32:30|642.57|634.77|641.94|634.14|642.74|634.94|641.47|633.67|37
1655389960000|2022-06-16 14:32:40|641.26|633.46|641.24|633.44|642.03|634.23|641.12|633.32|34
1655389970000|2022-06-16 14:32:50|641.34|633.54|642.21|634.41|642.6|634.8|641.3|633.5|34
1655389980000|2022-06-16 14:33:00|642.29|634.49|643.15|635.35|643.15|635.35|642.17|634.37|35
1655389990000|2022-06-16 14:33:10|643.05|635.25|643.35|635.55|643.35|635.55|642.69|634.89|38
1655390000000|2022-06-16 14:33:20|643.4|635.6|642.6|634.8|643.6|635.8|642.6|634.8|35
1655390010000|2022-06-16 14:33:30|642.62|634.82|642.42|634.62|642.72|634.92|642.19|634.39|32
1655390020000|2022-06-16 14:33:40|642.41|634.61|642.47|634.67|643.1|635.3|642.37|634.57|32
1655390030000|2022-06-16 14:33:50|642.46|634.66|642.86|635.06|643.19|635.39|642.39|634.59|35
1655390040000|2022-06-16 14:34:00|642.76|634.96|642.31|634.51|642.83|635.03|641.38|633.58|34
1655390050000|2022-06-16 14:34:10|642.23|634.43|642.26|634.46|642.37|634.57|642.01|634.21|32
1655390060000|2022-06-16 14:34:20|642.25|634.45|642.39|634.59|642.53|634.73|642.02|634.22|35
1655390070000|2022-06-16 14:34:30|642.35|634.55|641.86|634.06|642.42|634.62|641.58|633.78|28
1655390080000|2022-06-16 14:34:40|641.84|634.04|641.55|633.75|642.3|634.5|641.47|633.67|32
1655390090000|2022-06-16 14:34:50|642|634.2|641.82|634.02|642.31|634.51|641.46|633.66|30
1655390100000|2022-06-16 14:35:00|641.92|634.12|642.16|634.36|642.17|634.37|641.76|633.96|33
1655390110000|2022-06-16 14:35:10|642.09|634.29|642.25|634.45|642.25|634.45|641.28|633.48|28
1655390120000|2022-06-16 14:35:20|642.23|634.43|642.35|634.55|643.24|635.44|642.23|634.43|33
1655390130000|2022-06-16 14:35:30|642.53|634.73|642.03|634.23|642.59|634.79|641.8|634|31
1655390140000|2022-06-16 14:35:40|641.95|634.15|641.63|633.83|642.31|634.51|641.43|633.63|34
1655390150000|2022-06-16 14:35:50|641.7|633.9|640.28|632.48|641.7|633.9|640.25|632.45|34
1655390160000|2022-06-16 14:36:00|640.31|632.51|640.73|632.93|641.06|633.26|640.23|632.43|33
1655390170000|2022-06-16 14:36:10|640.65|632.85|640.61|632.81|640.91|633.11|640.5|632.7|36
1655390180000|2022-06-16 14:36:20|640.37|632.57|641.06|633.26|641.09|633.29|640.37|632.57|37
1655390190000|2022-06-16 14:36:30|641.04|633.24|641.33|633.53|641.33|633.53|640.85|633.05|30
1655390200000|2022-06-16 14:36:40|641.35|633.55|640.46|632.66|641.35|633.55|640.46|632.66|28
1655390210000|2022-06-16 14:36:50|640.47|632.67|638.17|630.37|640.47|632.67|638.17|630.37|32
1655390220000|2022-06-16 14:37:00|638.27|630.47|638.97|631.17|639.02|631.22|638.1|630.3|36
1655390230000|2022-06-16 14:37:10|639.02|631.22|639.04|631.24|639.3|631.5|638.93|631.13|29
1655390240000|2022-06-16 14:37:20|639.25|631.45|639.07|631.27|639.36|631.56|638.97|631.17|27
1655390250000|2022-06-16 14:37:30|639.13|631.33|639.41|631.61|639.41|631.61|638.94|631.14|31
1655390260000|2022-06-16 14:37:40|639.46|631.66|639.99|632.19|640.07|632.27|639.46|631.66|29
1655390270000|2022-06-16 14:37:50|639.96|632.16|640.71|632.91|640.76|632.96|639.89|632.09|33
1655390280000|2022-06-16 14:38:00|640.78|632.98|640.19|632.39|640.78|632.98|640.19|632.39|28
1655390290000|2022-06-16 14:38:10|640.17|632.37|640.16|632.36|640.19|632.39|639.7|631.9|29
1655390300000|2022-06-16 14:38:20|640.1|632.3|639.46|631.66|640.2|632.4|639.4|631.6|26
1655390310000|2022-06-16 14:38:30|639.47|631.67|639.32|631.52|639.61|631.81|639.3|631.5|24
1655390320000|2022-06-16 14:38:40|639.33|631.53|639.27|631.47|639.51|631.71|639.17|631.37|16
1655390330000|2022-06-16 14:38:50|639.28|631.48|639.12|631.32|639.37|631.57|639.11|631.31|30
1655390340000|2022-06-16 14:39:00|639.11|631.31|639.12|631.32|639.59|631.79|638.93|631.13|26
1655390350000|2022-06-16 14:39:10|639.17|631.37|638.04|630.24|639.24|631.44|638.02|630.22|29
1655390360000|2022-06-16 14:39:20|638.01|630.21|637.48|629.68|638.22|630.42|637.48|629.68|33
1655390370000|2022-06-16 14:39:30|637.49|629.69|637.56|629.76|637.56|629.76|637.35|629.55|23
1655390380000|2022-06-16 14:39:40|637.57|629.77|637.73|629.93|638.05|630.25|637.53|629.73|30
1655390390000|2022-06-16 14:39:50|637.58|629.78|637.42|629.62|637.71|629.91|637.39|629.59|33
1655390400000|2022-06-16 14:40:00|637.4|629.6|636.55|628.75|637.4|629.6|636.55|628.75|27
1655390410000|2022-06-16 14:40:10|636.46|628.66|637.25|629.45|637.25|629.45|636.46|628.66|27
1655390420000|2022-06-16 14:40:20|637.26|629.46|637.22|629.42|637.29|629.49|637.08|629.28|22
1655390430000|2022-06-16 14:40:30|637.23|629.43|637.17|629.37|637.37|629.57|637.01|629.21|31
1655390440000|2022-06-16 14:40:40|637.09|629.29|636.56|628.76|637.09|629.29|636.44|628.64|27
1655390450000|2022-06-16 14:40:50|636.6|628.8|636.75|628.95|636.83|629.03|636.43|628.63|32
1655390460000|2022-06-16 14:41:00|636.72|628.92|636.72|628.92|637.01|629.21|636.49|628.69|27
1655390470000|2022-06-16 14:41:10|636.74|628.94|637.22|629.42|637.37|629.57|636.74|628.94|35
1655390480000|2022-06-16 14:41:20|637.27|629.47|636.37|628.57|637.27|629.47|636.37|628.57|29
1655390490000|2022-06-16 14:41:30|636.36|628.56|636.63|628.83|637.25|629.45|636.36|628.56|27
1655390500000|2022-06-16 14:41:40|636.66|628.86|637.59|629.79|637.73|629.93|636.66|628.86|23
1655390510000|2022-06-16 14:41:50|637.57|629.77|637.04|629.24|637.83|630.03|636.99|629.19|32
1655390520000|2022-06-16 14:42:00|637.17|629.37|636.65|628.85|637.19|629.39|636.39|628.59|28
1655390530000|2022-06-16 14:42:10|636.64|628.84|637|629.2|637|629.2|636.64|628.84|8
1655390540000|2022-06-16 14:42:20|636.94|629.14|636.32|628.52|637.04|629.24|636.24|628.44|21
1655390550000|2022-06-16 14:42:30|636.45|628.65|636.63|628.83|637.16|629.36|636.45|628.65|28
1655390560000|2022-06-16 14:42:40|636.61|628.81|636.36|628.56|636.69|628.89|636.34|628.54|22
1655390570000|2022-06-16 14:42:50|636.37|628.57|640.22|632.42|640.6|632.8|636.14|628.34|35
1655390580000|2022-06-16 14:43:00|640.16|632.36|640.85|633.05|641.05|633.25|639.93|632.13|32
1655390590000|2022-06-16 14:43:10|640.98|633.18|641.78|633.98|642.1|634.3|640.98|633.18|33
1655390600000|2022-06-16 14:43:20|641.82|634.02|645.36|637.56|646.09|638.29|641.77|633.97|34
1655390610000|2022-06-16 14:43:30|645.28|637.48|643.42|635.62|645.39|637.59|643.38|635.58|33
1655390620000|2022-06-16 14:43:40|643.37|635.57|645.96|638.16|646.4|638.6|643.17|635.37|37
1655390630000|2022-06-16 14:43:50|645.98|638.18|645.09|637.29|646.26|638.46|644.9|637.1|33
1655390640000|2022-06-16 14:44:00|645.11|637.31|645.31|637.51|645.31|637.51|644.73|636.93|33
1655390650000|2022-06-16 14:44:10|645.27|637.47|643.92|636.12|645.28|637.48|643.92|636.12|32
1655390660000|2022-06-16 14:44:20|643.89|636.09|642.93|635.13|643.89|636.09|642.82|635.02|32
1655390670000|2022-06-16 14:44:30|642.82|635.02|640.52|632.72|642.98|635.18|640.46|632.66|34
1655390680000|2022-06-16 14:44:40|640.51|632.71|638.94|631.14|640.52|632.72|638.79|630.99|30
1655390690000|2022-06-16 14:44:50|638.96|631.16|638.11|630.31|638.98|631.18|638.11|630.31|23
1655390700000|2022-06-16 14:45:00|637.92|630.12|636.17|628.37|638.13|630.33|636.17|628.37|34
1655390710000|2022-06-16 14:45:10|636.16|628.36|637.19|629.39|637.27|629.47|635.93|628.13|34
1655390720000|2022-06-16 14:45:20|637.18|629.38|638.55|630.75|639.02|631.22|637.18|629.38|31
1655390730000|2022-06-16 14:45:30|638.57|630.77|640.4|632.6|640.42|632.62|638.41|630.61|36
1655390740000|2022-06-16 14:45:40|640.74|632.94|642.49|634.69|642.49|634.69|640.69|632.89|37
1655390750000|2022-06-16 14:45:50|642.54|634.74|643.24|635.44|643.33|635.53|642.54|634.74|31
1655390760000|2022-06-16 14:46:00|643.21|635.41|641.78|633.98|643.21|635.41|641.64|633.84|33
1655390770000|2022-06-16 14:46:10|641.66|633.86|642.18|634.38|642.73|634.93|641.52|633.72|27
1655390780000|2022-06-16 14:46:20|642.17|634.37|641.84|634.04|642.34|634.54|641.51|633.71|23
1655390790000|2022-06-16 14:46:30|641.72|633.92|642.25|634.45|642.58|634.78|641.57|633.77|30
1655390800000|2022-06-16 14:46:40|642.21|634.41|641.72|633.92|642.75|634.95|641.72|633.92|31
1655390810000|2022-06-16 14:46:50|641.74|633.94|641.61|633.81|641.99|634.19|641.4|633.6|29
1655390820000|2022-06-16 14:47:00|641.53|633.73|640.88|633.08|641.66|633.86|640.68|632.88|33
1655390830000|2022-06-16 14:47:10|640.98|633.18|641.26|633.46|641.45|633.65|640.87|633.07|29
1655390840000|2022-06-16 14:47:20|641.28|633.48|641.6|633.8|641.63|633.83|640.87|633.07|36
1655390850000|2022-06-16 14:47:30|641.56|633.76|641.67|633.87|641.94|634.14|641.27|633.47|32
1655390860000|2022-06-16 14:47:40|641.68|633.88|641.51|633.71|641.88|634.08|641.39|633.59|30
1655390870000|2022-06-16 14:47:50|641.57|633.77|641.75|633.95|641.89|634.09|641.52|633.72|32
1655390880000|2022-06-16 14:48:00|641.64|633.84|641.27|633.47|642.41|634.61|641.27|633.47|31
1655390890000|2022-06-16 14:48:10|641.32|633.52|641.49|633.69|641.66|633.86|640.94|633.14|26
1655390900000|2022-06-16 14:48:20|641.46|633.66|642.18|634.38|642.68|634.88|641.23|633.43|21
1655390910000|2022-06-16 14:48:30|641.96|634.16|641.8|634|642.09|634.29|641.51|633.71|29
1655390920000|2022-06-16 14:48:40|641.76|633.96|641.96|634.16|642|634.2|641.4|633.6|26
1655390930000|2022-06-16 14:48:50|641.93|634.13|641.86|634.06|642.08|634.28|641.47|633.67|23
1655390940000|2022-06-16 14:49:00|641.83|634.03|641.55|633.75|641.89|634.09|641.23|633.43|29
1655390950000|2022-06-16 14:49:10|641.46|633.66|641.66|633.86|642.03|634.23|641.35|633.55|22
1655390960000|2022-06-16 14:49:20|641.52|633.72|641.51|633.71|641.84|634.04|641.35|633.55|28
1655390970000|2022-06-16 14:49:30|641.43|633.63|641.34|633.54|642.01|634.21|641.34|633.54|22
1655390980000|2022-06-16 14:49:40|641.82|634.02|641.58|633.78|642.14|634.34|641.58|633.78|35
1655390990000|2022-06-16 14:49:50|641.53|633.73|640.69|632.89|641.71|633.91|640.69|632.89|31
1655391000000|2022-06-16 14:50:00|640.71|632.91|638.08|630.28|640.96|633.16|638.08|630.28|39
1655391010000|2022-06-16 14:50:10|637.96|630.16|637.32|629.52|638.05|630.25|637.27|629.47|35
1655391020000|2022-06-16 14:50:20|637.31|629.51|636.62|628.82|637.34|629.54|636.26|628.46|29
1655391030000|2022-06-16 14:50:30|636.42|628.62|635.93|628.13|636.72|628.92|635.92|628.12|35
1655391040000|2022-06-16 14:50:40|636.56|628.76|636.42|628.62|637.53|629.73|636.42|628.62|38
1655391050000|2022-06-16 14:50:50|636.29|628.49|635.57|627.77|636.75|628.95|635.39|627.59|31
1655391060000|2022-06-16 14:51:00|635.24|627.44|636.62|628.82|636.91|629.11|634.94|627.14|32
1655391070000|2022-06-16 14:51:10|636.43|628.63|636.45|628.65|637.25|629.45|636.07|628.27|32
1655391080000|2022-06-16 14:51:20|636.46|628.66|636.42|628.62|636.55|628.75|635.6|627.8|35
1655391090000|2022-06-16 14:51:30|636.43|628.63|636.32|628.52|636.82|629.02|635.66|627.86|28
1655391100000|2022-06-16 14:51:40|636.29|628.49|637.32|629.52|637.39|629.59|636.27|628.47|33
1655391110000|2022-06-16 14:51:50|637.24|629.44|636.62|628.82|637.44|629.64|636.37|628.57|30
1655391120000|2022-06-16 14:52:00|636.59|628.79|636.63|628.83|636.78|628.98|636.06|628.26|28
1655391130000|2022-06-16 14:52:10|636.66|628.86|636.64|628.84|637.32|629.52|636.25|628.45|31
1655391140000|2022-06-16 14:52:20|636.66|628.86|637.26|629.46|637.59|629.79|636.47|628.67|25
1655391150000|2022-06-16 14:52:30|637.72|629.92|637.28|629.48|637.93|630.13|637.28|629.48|31
1655391160000|2022-06-16 14:52:40|637.21|629.41|636.76|628.96|637.36|629.56|636.75|628.95|26
1655391170000|2022-06-16 14:52:50|636.65|628.85|637.11|629.31|637.66|629.86|636.27|628.47|33
1655391180000|2022-06-16 14:53:00|637.12|629.32|638.35|630.55|638.52|630.72|637.11|629.31|33
1655391190000|2022-06-16 14:53:10|638.39|630.59|636.39|628.59|638.39|630.59|636.39|628.59|31
1655391200000|2022-06-16 14:53:20|636.33|628.53|636|628.2|636.4|628.6|635.52|627.72|31
1655391210000|2022-06-16 14:53:30|635.99|628.19|636.12|628.32|636.42|628.62|635.55|627.75|34
1655391220000|2022-06-16 14:53:40|636.08|628.28|637.07|629.27|637.07|629.27|635.93|628.13|33
1655391230000|2022-06-16 14:53:50|637.37|629.57|637.12|629.32|637.49|629.69|637.03|629.23|21
1655391240000|2022-06-16 14:54:00|637.11|629.31|637.44|629.64|637.56|629.76|637.02|629.22|26
1655391250000|2022-06-16 14:54:10|637.42|629.62|638.06|630.26|638.06|630.26|637.31|629.51|31
1655391260000|2022-06-16 14:54:20|638.21|630.41|638.92|631.12|638.96|631.16|638.17|630.37|36
1655391270000|2022-06-16 14:54:30|639.35|631.55|640.16|632.36|640.72|632.92|639.29|631.49|34
1655391280000|2022-06-16 14:54:40|640.17|632.37|639.7|631.9|640.43|632.63|639.35|631.55|36
1655391290000|2022-06-16 14:54:50|639.73|631.93|639.67|631.87|640.23|632.43|639.49|631.69|34
1655391300000|2022-06-16 14:55:00|639.68|631.88|642.46|634.66|642.46|634.66|639.64|631.84|38
1655391310000|2022-06-16 14:55:10|642.48|634.68|642.61|634.81|643.01|635.21|642.15|634.35|33
1655391320000|2022-06-16 14:55:20|642.48|634.68|642.23|634.43|643.29|635.49|641.95|634.15|33
1655391330000|2022-06-16 14:55:30|642.28|634.48|642.36|634.56|642.72|634.92|642.13|634.33|35
1655391340000|2022-06-16 14:55:40|642.39|634.59|642.55|634.75|642.81|635.01|642.29|634.49|26
1655391350000|2022-06-16 14:55:50|642.44|634.64|642.64|634.84|642.97|635.17|642.44|634.64|34
1655391360000|2022-06-16 14:56:00|642.65|634.85|642.67|634.87|643.12|635.32|642.39|634.59|31
1655391370000|2022-06-16 14:56:10|642.65|634.85|642.52|634.72|642.65|634.85|642.05|634.25|26
1655391380000|2022-06-16 14:56:20|642.49|634.69|644.12|636.32|644.12|636.32|642.39|634.59|35
1655391390000|2022-06-16 14:56:30|644.14|636.34|644.14|636.34|645.02|637.22|644.13|636.33|33
1655391400000|2022-06-16 14:56:40|644.2|636.4|644.32|636.52|644.69|636.89|644.11|636.31|29
1655391410000|2022-06-16 14:56:50|644.28|636.48|645.43|637.63|645.84|638.04|644.28|636.48|32
1655391420000|2022-06-16 14:57:00|645.47|637.67|644.66|636.86|645.99|638.19|644.66|636.86|26
1655391430000|2022-06-16 14:57:10|644.65|636.85|644.68|636.88|644.68|636.88|643.9|636.1|35
1655391440000|2022-06-16 14:57:20|644.47|636.67|643.9|636.1|644.47|636.67|643.88|636.08|28
1655391450000|2022-06-16 14:57:30|643.89|636.09|643.93|636.13|644.36|636.56|643.47|635.67|31
1655391460000|2022-06-16 14:57:40|643.92|636.12|643.5|635.7|643.94|636.14|643.18|635.38|24
1655391470000|2022-06-16 14:57:50|643.51|635.71|642.65|634.85|643.56|635.76|642.38|634.58|29
1655391480000|2022-06-16 14:58:00|642.53|634.73|641.97|634.17|642.55|634.75|641.95|634.15|22
1655391490000|2022-06-16 14:58:10|641.94|634.14|642.88|635.08|642.99|635.19|641.94|634.14|31
1655391500000|2022-06-16 14:58:20|642.84|635.04|643.09|635.29|643.54|635.74|642.84|635.04|30
1655391510000|2022-06-16 14:58:30|643.08|635.28|642.6|634.8|643.3|635.5|642.29|634.49|31
1655391520000|2022-06-16 14:58:40|642.54|634.74|642.3|634.5|642.57|634.77|642.04|634.24|27
1655391530000|2022-06-16 14:58:50|642.26|634.46|643.38|635.58|643.45|635.65|642.26|634.46|26
1655391540000|2022-06-16 14:59:00|643.4|635.6|643.75|635.95|643.91|636.11|643.3|635.5|27
1655391550000|2022-06-16 14:59:10|643.82|636.02|642.35|634.55|643.82|636.02|642.3|634.5|30
1655391560000|2022-06-16 14:59:20|642.32|634.52|641.87|634.07|642.32|634.52|641.86|634.06|28
1655391570000|2022-06-16 14:59:30|641.81|634.01|640.88|633.08|642.39|634.59|640.83|633.03|31
1655391580000|2022-06-16 14:59:40|640.89|633.09|640.66|632.86|641.21|633.41|640.66|632.86|29
1655391590000|2022-06-16 14:59:50|640.62|632.82|639.73|631.93|640.62|632.82|639.38|631.58|26
1655391600000|2022-06-16 15:00:00|639.64|631.84|640.73|632.93|640.94|633.14|639.41|631.61|37
1655391610000|2022-06-16 15:00:10|641.34|633.54|641.87|634.07|641.95|634.15|641.23|633.43|33
1655391620000|2022-06-16 15:00:20|641.94|634.14|641.78|633.98|642.85|635.05|641.66|633.86|36
1655391630000|2022-06-16 15:00:30|641.58|633.78|641.22|633.42|641.77|633.97|641.22|633.42|30
1655391640000|2022-06-16 15:00:40|641.19|633.39|640.65|632.85|641.19|633.39|640.37|632.57|34
1655391650000|2022-06-16 15:00:50|640.63|632.83|643.34|635.54|643.66|635.86|640.63|632.83|35
1655391660000|2022-06-16 15:01:00|643.38|635.58|644.79|636.99|644.79|636.99|643.38|635.58|32
1655391670000|2022-06-16 15:01:10|644.81|637.01|646.34|638.54|646.73|638.93|644.81|637.01|36
1655391680000|2022-06-16 15:01:20|646.23|638.43|646.1|638.3|646.33|638.53|645.6|637.8|31
1655391690000|2022-06-16 15:01:30|646.26|638.46|645.65|637.85|646.26|638.46|645.05|637.25|31
1655391700000|2022-06-16 15:01:40|645.49|637.69|645.5|637.7|645.97|638.17|644.96|637.16|31
1655391710000|2022-06-16 15:01:50|645.73|637.93|646.47|638.67|646.49|638.69|645.48|637.68|34
1655391720000|2022-06-16 15:02:00|646.5|638.7|645.52|637.72|646.5|638.7|645.17|637.37|36
1655391730000|2022-06-16 15:02:10|645.2|637.4|645.18|637.38|645.2|637.4|644.15|636.35|35
1655391740000|2022-06-16 15:02:20|645.29|637.49|646.27|638.47|646.59|638.79|645.23|637.43|32
1655391750000|2022-06-16 15:02:30|646.32|638.52|646.62|638.82|646.62|638.82|645.98|638.18|34
1655391760000|2022-06-16 15:02:40|646.64|638.84|647.48|639.68|647.48|639.68|646.41|638.61|23
1655391770000|2022-06-16 15:02:50|647.58|639.78|647.74|639.94|648.12|640.32|647.43|639.63|36
1655391780000|2022-06-16 15:03:00|647.8|640|646.2|638.4|647.8|640|646.06|638.26|33
1655391790000|2022-06-16 15:03:10|646.3|638.5|645.58|637.78|646.3|638.5|645.58|637.78|22
1655391800000|2022-06-16 15:03:20|645.43|637.63|646.06|638.26|646.16|638.36|645.27|637.47|26
1655391810000|2022-06-16 15:03:30|646.23|638.43|645.49|637.69|646.31|638.51|645.49|637.69|27
1655391820000|2022-06-16 15:03:40|645.53|637.73|645.4|637.6|645.75|637.95|645.4|637.6|31
1655391830000|2022-06-16 15:03:50|645.37|637.57|645.49|637.69|645.51|637.71|645.19|637.39|20
1655391840000|2022-06-16 15:04:00|645.32|637.52|646.48|638.68|646.48|638.68|645.22|637.42|34
1655391850000|2022-06-16 15:04:10|646.54|638.74|645.39|637.59|646.54|638.74|645.36|637.56|35
1655391860000|2022-06-16 15:04:20|645.44|637.64|645.16|637.36|645.7|637.9|645.15|637.35|30
1655391870000|2022-06-16 15:04:30|645.19|637.39|646.49|638.69|646.5|638.7|645.19|637.39|31
1655391880000|2022-06-16 15:04:40|646.47|638.67|646.68|638.88|646.68|638.88|646.27|638.47|28
1655391890000|2022-06-16 15:04:50|646.62|638.82|646.1|638.3|646.62|638.82|646.1|638.3|29
1655391900000|2022-06-16 15:05:00|646.03|638.23|645.33|637.53|646.08|638.28|645.3|637.5|30
1655391910000|2022-06-16 15:05:10|645.27|637.47|644.12|636.32|645.27|637.47|643.97|636.17|31
1655391920000|2022-06-16 15:05:20|644.13|636.33|643.77|635.97|644.13|636.33|643.38|635.58|29
1655391930000|2022-06-16 15:05:30|643.64|635.84|643.63|635.83|643.8|636|643.55|635.75|22
1655391940000|2022-06-16 15:05:40|643.66|635.86|644.4|636.6|644.43|636.63|643.5|635.7|34
1655391950000|2022-06-16 15:05:50|644.33|636.53|644.38|636.58|644.58|636.78|644.18|636.38|32
1655391960000|2022-06-16 15:06:00|644.39|636.59|646.1|638.3|646.29|638.49|644.39|636.59|35
1655391970000|2022-06-16 15:06:10|646.11|638.31|647.43|639.63|647.7|639.9|646.11|638.31|33
1655391980000|2022-06-16 15:06:20|647.45|639.65|648.45|640.65|648.45|640.65|647.45|639.65|33
1655391990000|2022-06-16 15:06:30|648.44|640.64|649.33|641.53|649.54|641.74|648.25|640.45|34
1655392000000|2022-06-16 15:06:40|649.23|641.43|648.97|641.17|649.64|641.84|648.8|641|35
1655392010000|2022-06-16 15:06:50|649.06|641.26|648.95|641.15|649.94|642.14|648.95|641.15|38
1655392020000|2022-06-16 15:07:00|649|641.2|649.65|641.85|649.87|642.07|649|641.2|33
1655392030000|2022-06-16 15:07:10|649.77|641.97|648.69|640.89|649.9|642.1|648.61|640.81|36
1655392040000|2022-06-16 15:07:20|648.77|640.97|646.81|639.01|648.81|641.01|646.81|639.01|33
1655392050000|2022-06-16 15:07:30|646.78|638.98|647.1|639.3|647.1|639.3|646.77|638.97|33
1655392060000|2022-06-16 15:07:40|647.29|639.49|647.47|639.67|647.53|639.73|647|639.2|31
1655392070000|2022-06-16 15:07:50|647.46|639.66|647.4|639.6|647.76|639.96|647.4|639.6|23
1655392080000|2022-06-16 15:08:00|647.42|639.62|646.58|638.78|647.47|639.67|646.4|638.6|30
1655392090000|2022-06-16 15:08:10|646.51|638.71|646.84|639.04|646.99|639.19|646.46|638.66|32
1655392100000|2022-06-16 15:08:20|646.75|638.95|647.8|640|648.11|640.31|646.75|638.95|36
1655392110000|2022-06-16 15:08:30|648.13|640.33|647.98|640.18|648.55|640.75|647.89|640.09|30
1655392120000|2022-06-16 15:08:40|648.21|640.41|648.39|640.59|649.58|641.78|648.21|640.41|35
1655392130000|2022-06-16 15:08:50|648.42|640.62|648.44|640.64|648.79|640.99|648.15|640.35|24
1655392140000|2022-06-16 15:09:00|648.42|640.62|648.63|640.83|649.29|641.49|648.35|640.55|34
1655392150000|2022-06-16 15:09:10|648.66|640.86|652.8|645|653.57|645.77|648.6|640.8|34
1655392160000|2022-06-16 15:09:20|652.79|644.99|652.26|644.46|652.79|644.99|651.29|643.49|37
1655392170000|2022-06-16 15:09:30|652.43|644.63|652.29|644.49|653.32|645.52|652.19|644.39|36
1655392180000|2022-06-16 15:09:40|652.26|644.46|658.75|650.95|658.94|651.14|652.15|644.35|39
1655392190000|2022-06-16 15:09:50|658.51|650.71|655.43|647.63|658.51|650.71|655.43|647.63|36
1655392200000|2022-06-16 15:10:00|655.45|647.65|655.84|648.04|656.16|648.36|654.92|647.12|38
1655392210000|2022-06-16 15:10:10|655.85|648.05|654.7|646.9|655.99|648.19|654.68|646.88|36
1655392220000|2022-06-16 15:10:20|654.64|646.84|654.11|646.31|654.73|646.93|654.07|646.27|32
1655392230000|2022-06-16 15:10:30|653.92|646.12|654.49|646.69|654.55|646.75|653.38|645.58|31
1655392240000|2022-06-16 15:10:40|654.71|646.91|656.7|648.9|656.7|648.9|654.71|646.91|33
1655392250000|2022-06-16 15:10:50|656.68|648.88|657.23|649.43|657.43|649.63|656.68|648.88|31
1655392260000|2022-06-16 15:11:00|657.33|649.53|655.86|648.06|657.33|649.53|655.58|647.78|33
1655392270000|2022-06-16 15:11:10|655.84|648.04|656.38|648.58|656.38|648.58|655.18|647.38|29
1655392280000|2022-06-16 15:11:20|656.43|648.63|657.46|649.66|657.5|649.7|655.93|648.13|37
1655392290000|2022-06-16 15:11:30|657.27|649.47|659.47|651.67|659.47|651.67|657.15|649.35|37
1655392300000|2022-06-16 15:11:40|659.43|651.63|659.47|651.67|660.84|653.04|659.43|651.63|32
1655392310000|2022-06-16 15:11:50|660.22|652.42|663.76|655.96|664.1|656.3|660.22|652.42|37
1655392320000|2022-06-16 15:12:00|663.63|655.83|663.77|655.97|663.91|656.11|662.77|654.97|36
1655392330000|2022-06-16 15:12:10|664.39|656.59|664.42|656.62|665.22|657.42|664.26|656.46|38
1655392340000|2022-06-16 15:12:20|664.39|656.59|662.79|654.99|664.77|656.97|662.32|654.52|35
1655392350000|2022-06-16 15:12:30|663.19|655.39|663.69|655.89|664.32|656.52|663.09|655.29|33
1655392360000|2022-06-16 15:12:40|663.75|655.95|666.12|658.32|666.12|658.32|662.94|655.14|38
1655392370000|2022-06-16 15:12:50|666.07|658.27|665.17|657.37|666.07|658.27|664.46|656.66|35
1655392380000|2022-06-16 15:13:00|665.05|657.25|665.43|657.63|665.53|657.73|664.88|657.08|31
1655392390000|2022-06-16 15:13:10|665.58|657.78|664.5|656.7|665.64|657.84|664.26|656.46|35
1655392400000|2022-06-16 15:13:20|664.56|656.76|663.26|655.46|664.56|656.76|663.26|655.46|18
1655392410000|2022-06-16 15:13:30|663.4|655.6|663.19|655.39|663.4|655.6|663.15|655.35|20
1655392420000|2022-06-16 15:13:40|663.18|655.38|663.44|655.64|663.83|656.03|663.11|655.31|30
1655392430000|2022-06-16 15:13:50|663.42|655.62|663.85|656.05|664.09|656.29|663.22|655.42|32
1655392440000|2022-06-16 15:14:00|663.83|656.03|662.42|654.62|663.87|656.07|662.28|654.48|30
1655392450000|2022-06-16 15:14:10|662.63|654.83|663.33|655.53|663.47|655.67|662.12|654.32|33
1655392460000|2022-06-16 15:14:20|663.17|655.37|662.7|654.9|663.19|655.39|662.46|654.66|24
1655392470000|2022-06-16 15:14:30|662.77|654.97|662.61|654.81|663.1|655.3|662.61|654.81|23
1655392480000|2022-06-16 15:14:40|662.75|654.95|662.23|654.43|662.94|655.14|662.23|654.43|29
1655392490000|2022-06-16 15:14:50|662.25|654.45|663.77|655.97|663.88|656.08|662.21|654.41|30
1655392500000|2022-06-16 15:15:00|663.8|656|663.18|655.38|664.41|656.61|663.18|655.38|34
1655392510000|2022-06-16 15:15:10|663.29|655.49|664.39|656.59|664.92|657.12|663.15|655.35|34
1655392520000|2022-06-16 15:15:20|665.41|657.61|670.79|662.99|671.36|663.56|665.41|657.61|39
1655392530000|2022-06-16 15:15:30|670.84|663.04|672.66|664.86|673.73|665.93|670.84|663.04|35
1655392540000|2022-06-16 15:15:40|672.48|664.68|669.96|662.16|672.48|664.68|669.33|661.53|35
1655392550000|2022-06-16 15:15:50|670.28|662.48|670.1|662.3|671.39|663.59|669.76|661.96|30
1655392560000|2022-06-16 15:16:00|670.09|662.29|667.32|659.52|670.13|662.33|667.32|659.52|35
1655392570000|2022-06-16 15:16:10|667.21|659.41|667.83|660.03|667.83|660.03|666.99|659.19|32
1655392580000|2022-06-16 15:16:20|667.94|660.14|666.94|659.14|668.26|660.46|666.94|659.14|35
1655392590000|2022-06-16 15:16:30|666.81|659.01|666.12|658.32|666.81|659.01|665.93|658.13|34
1655392600000|2022-06-16 15:16:40|666.25|658.45|665.04|657.24|666.25|658.45|665.04|657.24|26
1655392610000|2022-06-16 15:16:50|665.03|657.23|665.13|657.33|665.63|657.83|664.61|656.81|28
1655392620000|2022-06-16 15:17:00|665.12|657.32|664.32|656.52|665.22|657.42|664.07|656.27|39
1655392630000|2022-06-16 15:17:10|664.93|657.13|664.4|656.6|665.73|657.93|664.4|656.6|28
1655392640000|2022-06-16 15:17:20|664.33|656.53|663.66|655.86|664.38|656.58|663.12|655.32|37
1655392650000|2022-06-16 15:17:30|663.55|655.75|663.53|655.73|663.55|655.75|662.6|654.8|34
1655392660000|2022-06-16 15:17:40|663.41|655.61|662.45|654.65|663.6|655.8|662.32|654.52|38
1655392670000|2022-06-16 15:17:50|662.61|654.81|662.97|655.17|663.34|655.54|662.61|654.81|36
1655392680000|2022-06-16 15:18:00|662.92|655.12|663.1|655.3|663.4|655.6|662.54|654.74|38
1655392690000|2022-06-16 15:18:10|663.16|655.36|663.43|655.63|663.55|655.75|663.09|655.29|32
1655392700000|2022-06-16 15:18:20|663.42|655.62|662.46|654.66|663.63|655.83|662.46|654.66|31
1655392710000|2022-06-16 15:18:30|662.47|654.67|662.38|654.58|662.99|655.19|662.27|654.47|33
1655392720000|2022-06-16 15:18:40|662.37|654.57|662.67|654.87|662.8|655|662.19|654.39|33
1655392730000|2022-06-16 15:18:50|662.85|655.05|663.18|655.38|663.67|655.87|662.84|655.04|34
1655392740000|2022-06-16 15:19:00|663.2|655.4|662.23|654.43|663.28|655.48|662.02|654.22|34
1655392750000|2022-06-16 15:19:10|662.25|654.45|662.57|654.77|662.57|654.77|661.48|653.68|32
1655392760000|2022-06-16 15:19:20|662.56|654.76|662.33|654.53|662.56|654.76|662.08|654.28|27
1655392770000|2022-06-16 15:19:30|662.4|654.6|660.91|653.11|662.46|654.66|660.91|653.11|28
1655392780000|2022-06-16 15:19:40|660.8|653|661.41|653.61|661.63|653.83|660.78|652.98|31
1655392790000|2022-06-16 15:19:50|661.42|653.62|662.32|654.52|662.48|654.68|661.36|653.56|30
1655392800000|2022-06-16 15:20:00|662.44|654.64|661.15|653.35|662.62|654.82|661.15|653.35|35
1655392810000|2022-06-16 15:20:10|660.93|653.13|660.82|653.02|661.58|653.78|660.45|652.65|28
1655392820000|2022-06-16 15:20:20|660.8|653|660.41|652.61|661.03|653.23|660.16|652.36|28
1655392830000|2022-06-16 15:20:30|660.39|652.59|660.8|653|661.58|653.78|660.39|652.59|35
1655392840000|2022-06-16 15:20:40|660.82|653.02|660.38|652.58|661.11|653.31|660.27|652.47|33
1655392850000|2022-06-16 15:20:50|660.34|652.54|660.34|652.54|660.38|652.58|660.24|652.44|25
1655392860000|2022-06-16 15:21:00|660.39|652.59|660.26|652.46|660.58|652.78|660.26|652.46|25
1655392870000|2022-06-16 15:21:10|660.24|652.44|660.25|652.45|660.34|652.54|660.08|652.28|25
1655392880000|2022-06-16 15:21:20|660.26|652.46|659.22|651.42|660.26|652.46|659.22|651.42|27
1655392890000|2022-06-16 15:21:30|659.21|651.41|659.83|652.03|659.85|652.05|659.13|651.33|29
1655392900000|2022-06-16 15:21:40|659.89|652.09|659.78|651.98|659.89|652.09|659.35|651.55|32
1655392910000|2022-06-16 15:21:50|659.93|652.13|659.11|651.31|659.94|652.14|659.11|651.31|29
1655392920000|2022-06-16 15:22:00|659.1|651.3|658.71|650.91|659.36|651.56|658.71|650.91|28
1655392930000|2022-06-16 15:22:10|658.69|650.89|658.33|650.53|659.08|651.28|658.25|650.45|30
1655392940000|2022-06-16 15:22:20|658.44|650.64|658.57|650.77|658.91|651.11|658.2|650.4|35
1655392950000|2022-06-16 15:22:30|658.58|650.78|658.46|650.66|658.85|651.05|658.39|650.59|30
1655392960000|2022-06-16 15:22:40|658.48|650.68|658.4|650.6|658.55|650.75|657.96|650.16|25
1655392970000|2022-06-16 15:22:50|658.42|650.62|658.68|650.88|658.87|651.07|658.32|650.52|31
1655392980000|2022-06-16 15:23:00|658.62|650.82|658.68|650.88|658.96|651.16|658.37|650.57|33
1655392990000|2022-06-16 15:23:10|658.7|650.9|661.31|653.51|662.21|654.41|658.65|650.85|37
1655393000000|2022-06-16 15:23:20|661.55|653.75|661.14|653.34|661.55|653.75|660.56|652.76|38
1655393010000|2022-06-16 15:23:30|661.15|653.35|661.59|653.79|661.82|654.02|660.95|653.15|30
1655393020000|2022-06-16 15:23:40|661.7|653.9|662.26|654.46|662.57|654.77|661.7|653.9|33
1655393030000|2022-06-16 15:23:50|662.24|654.44|662.36|654.56|662.5|654.7|662.15|654.35|31
1655393040000|2022-06-16 15:24:00|662.27|654.47|661.28|653.48|662.54|654.74|661.28|653.48|31
1655393050000|2022-06-16 15:24:10|660.99|653.19|660.8|653|660.99|653.19|660.43|652.63|25
1655393060000|2022-06-16 15:24:20|660.85|653.05|660.69|652.89|661.1|653.3|660.31|652.51|33
1655393070000|2022-06-16 15:24:30|660.66|652.86|660.29|652.49|660.7|652.9|660.29|652.49|22
1655393080000|2022-06-16 15:24:40|660.28|652.48|659.9|652.1|660.38|652.58|659.9|652.1|25
1655393090000|2022-06-16 15:24:50|659.89|652.09|659.33|651.53|659.89|652.09|659.25|651.45|26
1655393100000|2022-06-16 15:25:00|659.27|651.47|659.06|651.26|659.44|651.64|658.66|650.86|31
1655393110000|2022-06-16 15:25:10|659.07|651.27|659.39|651.59|659.39|651.59|658.9|651.1|25
1655393120000|2022-06-16 15:25:20|659.36|651.56|659.56|651.76|659.56|651.76|659.13|651.33|22
1655393130000|2022-06-16 15:25:30|659.59|651.79|661.52|653.72|661.78|653.98|659.54|651.74|33
1655393140000|2022-06-16 15:25:40|661.51|653.71|662.64|654.84|662.64|654.84|661.33|653.53|36
1655393150000|2022-06-16 15:25:50|662.62|654.82|662.76|654.96|663.91|656.11|662.32|654.52|36
1655393160000|2022-06-16 15:26:00|662.91|655.11|662.46|654.66|662.98|655.18|661.88|654.08|31
1655393170000|2022-06-16 15:26:10|662.48|654.68|662.36|654.56|663.07|655.27|662.35|654.55|36
1655393180000|2022-06-16 15:26:20|662.35|654.55|661.32|653.52|662.38|654.58|661.29|653.49|32
1655393190000|2022-06-16 15:26:30|661.31|653.51|662.25|654.45|662.39|654.59|660.88|653.08|37
1655393200000|2022-06-16 15:26:40|662.27|654.47|662.83|655.03|662.83|655.03|662.18|654.38|27
1655393210000|2022-06-16 15:26:50|662.86|655.06|663.21|655.41|663.24|655.44|662.33|654.53|27
1655393220000|2022-06-16 15:27:00|662.82|655.02|662.67|654.87|662.82|655.02|662.34|654.54|31
1655393230000|2022-06-16 15:27:10|662.76|654.96|663.3|655.5|663.38|655.58|662.62|654.82|29
1655393240000|2022-06-16 15:27:20|663.31|655.51|663.83|656.03|664.84|657.04|663.31|655.51|37
1655393250000|2022-06-16 15:27:30|663.78|655.98|664.91|657.11|664.91|657.11|663.44|655.64|34
1655393260000|2022-06-16 15:27:40|665.36|657.56|667.4|659.6|668.5|660.7|665.36|657.56|36
1655393270000|2022-06-16 15:27:50|667.29|659.49|665.72|657.92|667.29|659.49|665.54|657.74|33
1655393280000|2022-06-16 15:28:00|665.4|657.6|664.27|656.47|665.72|657.92|664.27|656.47|36
1655393290000|2022-06-16 15:28:10|664.25|656.45|663.35|655.55|664.25|656.45|663.32|655.52|29
1655393300000|2022-06-16 15:28:20|663.34|655.54|664.78|656.98|664.78|656.98|663.06|655.26|33
1655393310000|2022-06-16 15:28:30|664.25|656.45|664.13|656.33|664.39|656.59|663.82|656.02|31
1655393320000|2022-06-16 15:28:40|664.05|656.25|665.1|657.3|665.57|657.77|664.04|656.24|30
1655393330000|2022-06-16 15:28:50|665.12|657.32|666.23|658.43|666.47|658.67|665.09|657.29|31
1655393340000|2022-06-16 15:29:00|666.18|658.38|664.58|656.78|666.18|658.38|664.58|656.78|34
1655393350000|2022-06-16 15:29:10|664.46|656.66|665.09|657.29|665.29|657.49|664.19|656.39|30
1655393360000|2022-06-16 15:29:20|665.01|657.21|664.44|656.64|665.01|657.21|664.25|656.45|24
1655393370000|2022-06-16 15:29:30|664.39|656.59|664.44|656.64|664.44|656.64|663.74|655.94|31
1655393380000|2022-06-16 15:29:40|664.42|656.62|664.45|656.65|664.45|656.65|663.79|655.99|25
1655393390000|2022-06-16 15:29:50|664.48|656.68|665.33|657.53|665.45|657.65|664.38|656.58|34
1655393400000|2022-06-16 15:30:00|665.66|657.86|664.24|656.44|666.12|658.32|664.24|656.44|33
1655393410000|2022-06-16 15:30:10|664.23|656.43|663.48|655.68|664.41|656.61|663.24|655.44|29
1655393420000|2022-06-16 15:30:20|663.55|655.75|662.23|654.43|663.55|655.75|662.22|654.42|28
1655393430000|2022-06-16 15:30:30|662.21|654.41|662.66|654.86|663.11|655.31|662.21|654.41|36
1655393440000|2022-06-16 15:30:40|663.05|655.25|664.3|656.5|665.81|658.01|663.05|655.25|32
1655393450000|2022-06-16 15:30:50|664.27|656.47|664.34|656.54|664.74|656.94|663.98|656.18|32
1655393460000|2022-06-16 15:31:00|664.32|656.52|664.09|656.29|664.77|656.97|664.09|656.29|33
1655393470000|2022-06-16 15:31:10|664.03|656.23|664.35|656.55|664.67|656.87|663.32|655.52|27
1655393480000|2022-06-16 15:31:20|664.41|656.61|664|656.2|664.97|657.17|663.81|656.01|32
1655393490000|2022-06-16 15:31:30|663.99|656.19|664.53|656.73|664.59|656.79|663.87|656.07|32
1655393500000|2022-06-16 15:31:40|664.51|656.71|665.4|657.6|665.57|657.77|664.51|656.71|31
1655393510000|2022-06-16 15:31:50|665.46|657.66|665.72|657.92|666.15|658.35|665.43|657.63|34
1655393520000|2022-06-16 15:32:00|665.75|657.95|665.59|657.79|666.04|658.24|665.48|657.68|31
1655393530000|2022-06-16 15:32:10|665.77|657.97|665.1|657.3|665.99|658.19|665.04|657.24|27
1655393540000|2022-06-16 15:32:20|665.12|657.32|664.36|656.56|665.18|657.38|664.08|656.28|27
1655393550000|2022-06-16 15:32:30|664.15|656.35|664.77|656.97|664.77|656.97|664.15|656.35|30
1655393560000|2022-06-16 15:32:40|664.93|657.13|666.3|658.5|666.3|658.5|664.84|657.04|27
1655393570000|2022-06-16 15:32:50|666.07|658.27|666.06|658.26|666.7|658.9|666.02|658.22|32
1655393580000|2022-06-16 15:33:00|666.09|658.29|665.46|657.66|666.09|658.29|665.26|657.46|33
1655393590000|2022-06-16 15:33:10|665.48|657.68|667.63|659.83|668.15|660.35|665.48|657.68|39
1655393600000|2022-06-16 15:33:20|667.65|659.85|668.32|660.52|669.19|661.39|667.65|659.85|35
1655393610000|2022-06-16 15:33:30|668.35|660.55|667.43|659.63|668.85|661.05|667.43|659.63|28
1655393620000|2022-06-16 15:33:40|667.35|659.55|667.24|659.44|667.39|659.59|667.08|659.28|17
1655393630000|2022-06-16 15:33:50|667.25|659.45|666.36|658.56|667.28|659.48|665.86|658.06|29
1655393640000|2022-06-16 15:34:00|666.34|658.54|666.46|658.66|666.76|658.96|666.26|658.46|29
1655393650000|2022-06-16 15:34:10|666.62|658.82|666.6|658.8|667.27|659.47|666.5|658.7|32
1655393660000|2022-06-16 15:34:20|666.52|658.72|666.58|658.78|667.1|659.3|666.42|658.62|27
1655393670000|2022-06-16 15:34:30|666.39|658.59|666.25|658.45|666.47|658.67|666.06|658.26|17
1655393680000|2022-06-16 15:34:40|666.26|658.46|666.79|658.99|667.02|659.22|665.9|658.1|23
1655393690000|2022-06-16 15:34:50|666.82|659.02|666.31|658.51|666.82|659.02|665.85|658.05|20
1655393700000|2022-06-16 15:35:00|666.22|658.42|665.43|657.63|666.22|658.42|665.38|657.58|27
1655393710000|2022-06-16 15:35:10|665.42|657.62|665.31|657.51|665.42|657.62|664.94|657.14|19
1655393720000|2022-06-16 15:35:20|665.21|657.41|664.53|656.73|665.23|657.43|664.53|656.73|29
1655393730000|2022-06-16 15:35:30|664.52|656.72|664.14|656.34|664.52|656.72|664.06|656.26|26
1655393740000|2022-06-16 15:35:40|664.17|656.37|664.36|656.56|664.36|656.56|663.9|656.1|18
1655393750000|2022-06-16 15:35:50|664.15|656.35|663.89|656.09|664.39|656.59|663.78|655.98|18
1655393760000|2022-06-16 15:36:00|663.87|656.07|663.87|656.07|663.91|656.11|663.38|655.58|25
1655393770000|2022-06-16 15:36:10|663.62|655.82|664.18|656.38|664.79|656.99|663.62|655.82|28
1655393780000|2022-06-16 15:36:20|664.16|656.36|663.78|655.98|664.23|656.43|663.62|655.82|29
1655393790000|2022-06-16 15:36:30|663.8|656|663.57|655.77|664.61|656.81|663.57|655.77|30
1655393800000|2022-06-16 15:36:40|663.56|655.76|663.11|655.31|663.57|655.77|663.11|655.31|27
1655393810000|2022-06-16 15:36:50|663.24|655.44|663.41|655.61|663.43|655.63|662.7|654.9|22
1655393820000|2022-06-16 15:37:00|663.38|655.58|663.53|655.73|663.6|655.8|663.03|655.23|29
1655393830000|2022-06-16 15:37:10|663.54|655.74|664.13|656.33|664.34|656.54|663.42|655.62|29
1655393840000|2022-06-16 15:37:20|664.14|656.34|663.59|655.79|664.6|656.8|663.59|655.79|32
1655393850000|2022-06-16 15:37:30|663.61|655.81|664.73|656.93|664.9|657.1|663.61|655.81|36
1655393860000|2022-06-16 15:37:40|664.74|656.94|665.6|657.8|666|658.2|664.54|656.74|32
1655393870000|2022-06-16 15:37:50|665.74|657.94|666.24|658.44|666.27|658.47|665.5|657.7|30
1655393880000|2022-06-16 15:38:00|666.23|658.43|666.43|658.63|666.65|658.85|665.68|657.88|35
1655393890000|2022-06-16 15:38:10|666.41|658.61|666.82|659.02|666.82|659.02|666.32|658.52|23
1655393900000|2022-06-16 15:38:20|666.7|658.9|666.73|658.93|666.79|658.99|666.46|658.66|23
1655393910000|2022-06-16 15:38:30|666.68|658.88|665.97|658.17|666.78|658.98|665.96|658.16|31
1655393920000|2022-06-16 15:38:40|666.04|658.24|665.89|658.09|666.12|658.32|665.7|657.9|29
1655393930000|2022-06-16 15:38:50|665.93|658.13|666.59|658.79|666.68|658.88|665.4|657.6|26
1655393940000|2022-06-16 15:39:00|666.65|658.85|666.83|659.03|666.85|659.05|666.27|658.47|29
1655393950000|2022-06-16 15:39:10|666.78|658.98|666.57|658.77|667.43|659.63|666.48|658.68|33
1655393960000|2022-06-16 15:39:20|666.58|658.78|666.59|658.79|667.32|659.52|666.51|658.71|31
1655393970000|2022-06-16 15:39:30|666.57|658.77|667.01|659.21|667.01|659.21|666.47|658.67|24
1655393980000|2022-06-16 15:39:40|666.61|658.81|668.71|660.91|668.76|660.96|666.53|658.73|29
1655393990000|2022-06-16 15:39:50|668.73|660.93|669.17|661.37|669.55|661.75|668.73|660.93|27
1655394000000|2022-06-16 15:40:00|669.24|661.44|667.16|659.36|669.52|661.72|667.06|659.26|35
1655394010000|2022-06-16 15:40:10|667.2|659.4|668.35|660.55|668.59|660.79|667|659.2|37
1655394020000|2022-06-16 15:40:20|668.37|660.57|668.34|660.54|668.52|660.72|668.13|660.33|32
1655394030000|2022-06-16 15:40:30|668.24|660.44|666.95|659.15|668.24|660.44|666.95|659.15|34
1655394040000|2022-06-16 15:40:40|666.91|659.11|666.18|658.38|666.91|659.11|666|658.2|30
1655394050000|2022-06-16 15:40:50|666.16|658.36|666|658.2|666.35|658.55|666|658.2|32
1655394060000|2022-06-16 15:41:00|665.95|658.15|665.39|657.59|665.97|658.17|664.82|657.02|33
1655394070000|2022-06-16 15:41:10|665.43|657.63|665.48|657.68|665.75|657.95|665.33|657.53|31
1655394080000|2022-06-16 15:41:20|665.47|657.67|664.9|657.1|665.47|657.67|664.9|657.1|26
1655394090000|2022-06-16 15:41:30|664.78|656.98|665.62|657.82|665.86|658.06|664.51|656.71|31
1655394100000|2022-06-16 15:41:40|665.61|657.81|665.8|658|665.8|658|665.45|657.65|22
1655394110000|2022-06-16 15:41:50|665.84|658.04|665.29|657.49|665.84|658.04|665.29|657.49|28
1655394120000|2022-06-16 15:42:00|665.23|657.43|664.31|656.51|665.26|657.46|664.28|656.48|31
1655394130000|2022-06-16 15:42:10|664.23|656.43|664.95|657.15|665.33|657.53|664.23|656.43|32
1655394140000|2022-06-16 15:42:20|664.97|657.17|664.67|656.87|665.04|657.24|664.22|656.42|25
1655394150000|2022-06-16 15:42:30|664.69|656.89|664.87|657.07|665.24|657.44|664.58|656.78|20
1655394160000|2022-06-16 15:42:40|664.96|657.16|664.46|656.66|664.96|657.16|664.23|656.43|22
1655394170000|2022-06-16 15:42:50|664.49|656.69|664.36|656.56|664.71|656.91|664.12|656.32|24
1655394180000|2022-06-16 15:43:00|664.27|656.47|667.32|659.52|667.32|659.52|664.01|656.21|31
1655394190000|2022-06-16 15:43:10|667.5|659.7|670.08|662.28|670.94|663.14|667.11|659.31|37
1655394200000|2022-06-16 15:43:20|670.48|662.68|669.2|661.4|671.38|663.58|669.2|661.4|36
1655394210000|2022-06-16 15:43:30|669.21|661.41|670.32|662.52|673.18|665.38|668.79|660.99|37
1655394220000|2022-06-16 15:43:40|670.26|662.46|672.88|665.08|672.88|665.08|668.08|660.28|35
1655394230000|2022-06-16 15:43:50|672.79|664.99|671.8|664|673.59|665.79|671.8|664|31
1655394240000|2022-06-16 15:44:00|671.55|663.75|671.94|664.14|672.11|664.31|670.68|662.88|34
1655394250000|2022-06-16 15:44:10|671.26|663.46|671.03|663.23|671.6|663.8|670.45|662.65|30
1655394260000|2022-06-16 15:44:20|670.93|663.13|670.34|662.54|671.11|663.31|670.1|662.3|36
1655394270000|2022-06-16 15:44:30|670.31|662.51|670.14|662.34|670.31|662.51|669.5|661.7|28
1655394280000|2022-06-16 15:44:40|670.08|662.28|669.92|662.12|670.14|662.34|669.4|661.6|28
1655394290000|2022-06-16 15:44:50|669.91|662.11|670.78|662.98|671.07|663.27|669.48|661.68|31
1655394300000|2022-06-16 15:45:00|670.62|662.82|671.4|663.6|671.5|663.7|670.02|662.22|31
1655394310000|2022-06-16 15:45:10|671.43|663.63|672.34|664.54|673.01|665.21|671.02|663.22|37
1655394320000|2022-06-16 15:45:20|672.3|664.5|672.96|665.16|672.98|665.18|672.3|664.5|27
1655394330000|2022-06-16 15:45:30|672.92|665.12|673.78|665.98|675.22|667.42|672.76|664.96|37
1655394340000|2022-06-16 15:45:40|673.75|665.95|672.99|665.19|673.81|666.01|672.94|665.14|33
1655394350000|2022-06-16 15:45:50|673.01|665.21|672.16|664.36|673.51|665.71|671.7|663.9|36
1655394360000|2022-06-16 15:46:00|672.41|664.61|672.7|664.9|673.04|665.24|672.35|664.55|35
1655394370000|2022-06-16 15:46:10|672.58|664.78|672.28|664.48|672.63|664.83|671.99|664.19|30
1655394380000|2022-06-16 15:46:20|672.29|664.49|672.15|664.35|672.53|664.73|671.62|663.82|31
1655394390000|2022-06-16 15:46:30|672.16|664.36|671.35|663.55|672.17|664.37|671.26|663.46|28
1655394400000|2022-06-16 15:46:40|671.34|663.54|670.05|662.25|671.34|663.54|669.86|662.06|30
1655394410000|2022-06-16 15:46:50|670.28|662.48|668.9|661.1|670.28|662.48|668.87|661.07|33
1655394420000|2022-06-16 15:47:00|668.59|660.79|668.4|660.6|669.65|661.85|668.4|660.6|34
1655394430000|2022-06-16 15:47:10|668.36|660.56|669.35|661.55|669.57|661.77|668.36|660.56|36
1655394440000|2022-06-16 15:47:20|669.44|661.64|669.04|661.24|669.5|661.7|668.66|660.86|26
1655394450000|2022-06-16 15:47:30|669.05|661.25|668.32|660.52|669.2|661.4|668.25|660.45|29
1655394460000|2022-06-16 15:47:40|668.3|660.5|668.33|660.53|668.46|660.66|667.79|659.99|27
1655394470000|2022-06-16 15:47:50|668.36|660.56|667.53|659.73|668.36|660.56|667.36|659.56|24
1655394480000|2022-06-16 15:48:00|667.51|659.71|666.62|658.82|667.53|659.73|666.57|658.77|30
1655394490000|2022-06-16 15:48:10|666.56|658.76|667.08|659.28|667.28|659.48|666.48|658.68|31
1655394500000|2022-06-16 15:48:20|666.91|659.11|665.34|657.54|667.22|659.42|664.45|656.65|28
1655394510000|2022-06-16 15:48:30|665.26|657.46|665.39|657.59|665.95|658.15|664.88|657.08|32
1655394520000|2022-06-16 15:48:40|665.4|657.6|665.39|657.59|665.44|657.64|665.01|657.21|26
1655394530000|2022-06-16 15:48:50|665.4|657.6|665.27|657.47|665.42|657.62|665.18|657.38|17
1655394540000|2022-06-16 15:49:00|665.34|657.54|665.32|657.52|665.62|657.82|665.01|657.21|23
1655394550000|2022-06-16 15:49:10|665.35|657.55|665.41|657.61|665.67|657.87|664.99|657.19|32
1655394560000|2022-06-16 15:49:20|665.44|657.64|665.44|657.64|665.47|657.67|665.19|657.39|29
1655394570000|2022-06-16 15:49:30|665.46|657.66|665.85|658.05|666.63|658.83|665.45|657.65|31
1655394580000|2022-06-16 15:49:40|665.82|658.02|665.69|657.89|665.97|658.17|665.35|657.55|30
1655394590000|2022-06-16 15:49:50|665.44|657.64|665.74|657.94|665.85|658.05|665.26|657.46|32
1655394600000|2022-06-16 15:50:00|665.87|658.07|665.59|657.79|666.03|658.23|665.33|657.53|37
1655394610000|2022-06-16 15:50:10|665.36|657.56|664.75|656.95|665.61|657.81|664.68|656.88|29
1655394620000|2022-06-16 15:50:20|664.78|656.98|665.09|657.29|665.09|657.29|664.6|656.8|11
1655394630000|2022-06-16 15:50:30|665.13|657.33|665.21|657.41|665.75|657.95|665.1|657.3|30
1655394640000|2022-06-16 15:50:40|665.22|657.42|664.9|657.1|665.35|657.55|664.8|657|23
1655394650000|2022-06-16 15:50:50|664.97|657.17|664.79|656.99|664.97|657.17|664.4|656.6|29
1655394660000|2022-06-16 15:51:00|664.76|656.96|662.54|654.74|664.9|657.1|662.54|654.74|30
1655394670000|2022-06-16 15:51:10|662.53|654.73|663.76|655.96|663.76|655.96|661.66|653.86|29
1655394680000|2022-06-16 15:51:20|663.83|656.03|663.16|655.36|663.91|656.11|663.01|655.21|35
1655394690000|2022-06-16 15:51:30|663.15|655.35|663.31|655.51|663.31|655.51|663.08|655.28|25
1655394700000|2022-06-16 15:51:40|663.24|655.44|662.64|654.84|663.3|655.5|662.53|654.73|24
1655394710000|2022-06-16 15:51:50|662.65|654.85|661.38|653.58|662.83|655.03|661.23|653.43|35
1655394720000|2022-06-16 15:52:00|661.41|653.61|661.48|653.68|662.22|654.42|661.21|653.41|38
1655394730000|2022-06-16 15:52:10|661.52|653.72|660.49|652.69|661.52|653.72|660.42|652.62|28
1655394740000|2022-06-16 15:52:20|660.45|652.65|661.52|653.72|661.52|653.72|660.45|652.65|35
1655394750000|2022-06-16 15:52:30|661.51|653.71|661.35|653.55|661.77|653.97|661.29|653.49|34
1655394760000|2022-06-16 15:52:40|661.34|653.54|661.36|653.56|661.43|653.63|661.23|653.43|25
1655394770000|2022-06-16 15:52:50|661.35|653.55|661.16|653.36|661.35|653.55|660.93|653.13|30
1655394780000|2022-06-16 15:53:00|661.14|653.34|661.26|653.46|661.52|653.72|661.04|653.24|29
1655394790000|2022-06-16 15:53:10|661.22|653.42|662.44|654.64|662.44|654.64|660.91|653.11|29
1655394800000|2022-06-16 15:53:20|662.42|654.62|661.78|653.98|662.45|654.65|661.78|653.98|26
1655394810000|2022-06-16 15:53:30|661.98|654.18|661.62|653.82|661.98|654.18|661.31|653.51|20
1655394820000|2022-06-16 15:53:40|661.64|653.84|660.98|653.18|661.86|654.06|660.98|653.18|25
1655394830000|2022-06-16 15:53:50|660.97|653.17|660.37|652.57|660.97|653.17|660.37|652.57|29
1655394840000|2022-06-16 15:54:00|660.38|652.58|660.75|652.95|661.14|653.34|660.36|652.56|30
1655394850000|2022-06-16 15:54:10|660.74|652.94|659.72|651.92|660.74|652.94|659.48|651.68|30
1655394860000|2022-06-16 15:54:20|659.62|651.82|659.82|652.02|659.82|652.02|658.83|651.03|34
1655394870000|2022-06-16 15:54:30|659.78|651.98|661.08|653.28|661.2|653.4|659.68|651.88|31
1655394880000|2022-06-16 15:54:40|660.99|653.19|659.4|651.6|661.01|653.21|659.4|651.6|24
1655394890000|2022-06-16 15:54:50|659.43|651.63|659.38|651.58|659.52|651.72|659.37|651.57|21
1655394900000|2022-06-16 15:55:00|659.37|651.57|659.52|651.72|659.57|651.77|659.31|651.51|29
1655394910000|2022-06-16 15:55:10|659.57|651.77|659.33|651.53|659.74|651.94|659.19|651.39|36
1655394920000|2022-06-16 15:55:20|659.21|651.41|658.48|650.68|659.21|651.41|657.73|649.93|27
1655394930000|2022-06-16 15:55:30|658.34|650.54|658.61|650.81|658.72|650.92|658.34|650.54|21
1655394940000|2022-06-16 15:55:40|658.6|650.8|658.4|650.6|658.64|650.84|658.1|650.3|28
1655394950000|2022-06-16 15:55:50|658.52|650.72|658.49|650.69|658.59|650.79|658.19|650.39|27
1655394960000|2022-06-16 15:56:00|657.93|650.13|658.51|650.71|658.71|650.91|657.88|650.08|26
1655394970000|2022-06-16 15:56:10|658.54|650.74|659.31|651.51|659.37|651.57|658.52|650.72|33
1655394980000|2022-06-16 15:56:20|659.29|651.49|658.45|650.65|659.31|651.51|658.4|650.6|30
1655394990000|2022-06-16 15:56:30|658.18|650.38|659.19|651.39|659.21|651.41|658.18|650.38|33
1655395000000|2022-06-16 15:56:40|659.13|651.33|658.72|650.92|659.24|651.44|658.68|650.88|20
1655395010000|2022-06-16 15:56:50|658.76|650.96|658.56|650.76|658.78|650.98|658.38|650.58|22
1655395020000|2022-06-16 15:57:00|658.57|650.77|658.62|650.82|658.66|650.86|658.43|650.63|26
1655395030000|2022-06-16 15:57:10|658.68|650.88|659.55|651.75|659.56|651.76|658.68|650.88|33
1655395040000|2022-06-16 15:57:20|659.54|651.74|658.68|650.88|659.54|651.74|658.53|650.73|35
1655395050000|2022-06-16 15:57:30|658.69|650.89|658.93|651.13|658.93|651.13|658.65|650.85|30
1655395060000|2022-06-16 15:57:40|658.84|651.04|658.77|650.97|658.99|651.19|658.69|650.89|31
1655395070000|2022-06-16 15:57:50|658.74|650.94|658.14|650.34|658.83|651.03|658.13|650.33|27
1655395080000|2022-06-16 15:58:00|657.87|650.07|658.18|650.38|658.52|650.72|657.8|650|29
1655395090000|2022-06-16 15:58:10|658.2|650.4|658.4|650.6|658.57|650.77|658.2|650.4|26
1655395100000|2022-06-16 15:58:20|658.44|650.64|658.8|651|658.86|651.06|658.42|650.62|20
1655395110000|2022-06-16 15:58:30|658.95|651.15|659.65|651.85|660.6|652.8|658.95|651.15|37
1655395120000|2022-06-16 15:58:40|659.93|652.13|659.62|651.82|660|652.2|659.4|651.6|29
1655395130000|2022-06-16 15:58:50|659.54|651.74|659.76|651.96|659.8|652|659.42|651.62|25
1655395140000|2022-06-16 15:59:00|659.68|651.88|659.36|651.56|660.05|652.25|659.3|651.5|24
1655395150000|2022-06-16 15:59:10|659.5|651.7|659.43|651.63|659.5|651.7|659.15|651.35|25
1655395160000|2022-06-16 15:59:20|659.65|651.85|659.73|651.93|659.82|652.02|659.4|651.6|19
1655395170000|2022-06-16 15:59:30|659.75|651.95|660.06|652.26|660.26|652.46|659.75|651.95|19
1655395180000|2022-06-16 15:59:40|660.14|652.34|660.46|652.66|660.54|652.74|660.14|652.34|21
1655395190000|2022-06-16 15:59:50|660.4|652.6|661|653.2|661.4|653.6|660.23|652.43|30
1655395200000|2022-06-16 16:00:00|661.26|653.46|661.24|653.44|661.33|653.53|660.89|653.09|28
1655395210000|2022-06-16 16:00:10|660.81|653.01|658.66|650.86|660.89|653.09|658.66|650.86|30
1655395220000|2022-06-16 16:00:20|658.41|650.61|657.81|650.01|658.41|650.61|657.2|649.4|34
1655395230000|2022-06-16 16:00:30|657.9|650.1|657.95|650.15|658.05|650.25|657.12|649.32|33
1655395240000|2022-06-16 16:00:40|657.82|650.02|659.88|652.08|659.88|652.08|657.73|649.93|37
1655395250000|2022-06-16 16:00:50|660.04|652.24|660.16|652.36|660.44|652.64|659.78|651.98|31
1655395260000|2022-06-16 16:01:00|660.41|652.61|659.49|651.69|660.41|652.61|659.43|651.63|33
1655395270000|2022-06-16 16:01:10|659.68|651.88|659.88|652.08|660.53|652.73|659.68|651.88|34
1655395280000|2022-06-16 16:01:20|659.89|652.09|658.69|650.89|660.24|652.44|658.66|650.86|28
1655395290000|2022-06-16 16:01:30|658.76|650.96|658.81|651.01|659.17|651.37|658.67|650.87|28
1655395300000|2022-06-16 16:01:40|658.73|650.93|659.22|651.42|659.97|652.17|658.73|650.93|27
1655395310000|2022-06-16 16:01:50|659.21|651.41|658.98|651.18|659.22|651.42|658.67|650.87|26
1655395320000|2022-06-16 16:02:00|658.97|651.17|658.01|650.21|659.01|651.21|657.97|650.17|26
1655395330000|2022-06-16 16:02:10|657.98|650.18|656.9|649.1|657.98|650.18|656.62|648.82|31
1655395340000|2022-06-16 16:02:20|656.86|649.06|657.73|649.93|657.86|650.06|656.63|648.83|34
1655395350000|2022-06-16 16:02:30|657.7|649.9|658.25|650.45|658.52|650.72|657.61|649.81|34
1655395360000|2022-06-16 16:02:40|658.24|650.44|657.93|650.13|658.4|650.6|657.74|649.94|31
1655395370000|2022-06-16 16:02:50|657.9|650.1|657.51|649.71|658.14|650.34|657.39|649.59|28
1655395380000|2022-06-16 16:03:00|657.5|649.7|657.68|649.88|657.95|650.15|657.21|649.41|27
1655395390000|2022-06-16 16:03:10|657.63|649.83|657.74|649.94|657.87|650.07|657.42|649.62|14
1655395400000|2022-06-16 16:03:20|657.7|649.9|657.57|649.77|657.7|649.9|657.38|649.58|20
1655395410000|2022-06-16 16:03:30|657.55|649.75|657.5|649.7|657.84|650.04|657.48|649.68|18
1655395420000|2022-06-16 16:03:40|657.51|649.71|658.04|650.24|658.04|650.24|657.51|649.71|17
1655395430000|2022-06-16 16:03:50|657.99|650.19|658.15|650.35|658.77|650.97|657.62|649.82|28
1655395440000|2022-06-16 16:04:00|658.06|650.26|658.05|650.25|658.35|650.55|657.94|650.14|22
1655395450000|2022-06-16 16:04:10|658.07|650.27|657.33|649.53|658.09|650.29|657.31|649.51|27
1655395460000|2022-06-16 16:04:20|657.37|649.57|657.72|649.92|657.82|650.02|657.34|649.54|26
1655395470000|2022-06-16 16:04:30|657.71|649.91|656.81|649.01|657.71|649.91|656.81|649.01|26
1655395480000|2022-06-16 16:04:40|656.87|649.07|655.54|647.74|656.87|649.07|655.54|647.74|26
1655395490000|2022-06-16 16:04:50|655.56|647.76|655.62|647.82|656.01|648.21|655.55|647.75|23
1655395500000|2022-06-16 16:05:00|655.61|647.81|655.33|647.53|655.67|647.87|655.32|647.52|23
1655395510000|2022-06-16 16:05:10|655.34|647.54|656.69|648.89|656.81|649.01|655.34|647.54|34
1655395520000|2022-06-16 16:05:20|656.68|648.88|656.43|648.63|656.86|649.06|655.76|647.96|33
1655395530000|2022-06-16 16:05:30|656.41|648.61|656.88|649.08|657.06|649.26|656.3|648.5|31
1655395540000|2022-06-16 16:05:40|657.02|649.22|658.18|650.38|658.24|650.44|656.99|649.19|34
1655395550000|2022-06-16 16:05:50|658.03|650.23|657.84|650.04|658.33|650.53|657.66|649.86|30
1655395560000|2022-06-16 16:06:00|657.78|649.98|657.93|650.13|658.01|650.21|657.59|649.79|25
1655395570000|2022-06-16 16:06:10|657.9|650.1|657.18|649.38|657.9|650.1|657.12|649.32|32
1655395580000|2022-06-16 16:06:20|657.2|649.4|656.48|648.68|657.32|649.52|656.48|648.68|24
1655395590000|2022-06-16 16:06:30|656.44|648.64|655.27|647.47|656.44|648.64|655.13|647.33|27
1655395600000|2022-06-16 16:06:40|655.17|647.37|655.21|647.41|655.33|647.53|655.15|647.35|13
1655395610000|2022-06-16 16:06:50|655.26|647.46|655.23|647.43|655.28|647.48|655.19|647.39|9
1655395620000|2022-06-16 16:07:00|655.19|647.39|655.09|647.29|655.26|647.46|655.09|647.29|6
1655395630000|2022-06-16 16:07:10|655.03|647.23|654.56|646.76|655.03|647.23|654.29|646.49|25
1655395640000|2022-06-16 16:07:20|654.58|646.78|654.46|646.66|654.8|647|654.43|646.63|30
1655395650000|2022-06-16 16:07:30|654.54|646.74|654.39|646.59|654.71|646.91|654.38|646.58|26
1655395660000|2022-06-16 16:07:40|654.37|646.57|654.71|646.91|654.81|647.01|654.37|646.57|27
1655395670000|2022-06-16 16:07:50|654.73|646.93|654.73|646.93|654.9|647.1|654.69|646.89|19
1655395680000|2022-06-16 16:08:00|654.79|646.99|655.62|647.82|655.75|647.95|654.79|646.99|34
1655395690000|2022-06-16 16:08:10|655.79|647.99|655.66|647.86|655.93|648.13|655.56|647.76|31
1655395700000|2022-06-16 16:08:20|655.68|647.88|656.23|648.43|656.35|648.55|655.68|647.88|24
1655395710000|2022-06-16 16:08:30|656.25|648.45|655.48|647.68|656.29|648.49|655.48|647.68|25
1655395720000|2022-06-16 16:08:40|655.46|647.66|655.65|647.85|655.66|647.86|655.41|647.61|19
1655395730000|2022-06-16 16:08:50|655.64|647.84|656.35|648.55|656.41|648.61|655.55|647.75|25
1655395740000|2022-06-16 16:09:00|656.33|648.53|656.04|648.24|656.35|648.55|655.71|647.91|29
1655395750000|2022-06-16 16:09:10|656.01|648.21|655.81|648.01|656.07|648.27|655.72|647.92|25
1655395760000|2022-06-16 16:09:20|655.82|648.02|655.6|647.8|655.92|648.12|655.52|647.72|24
1655395770000|2022-06-16 16:09:30|655.59|647.79|655.49|647.69|655.65|647.85|655.38|647.58|25
1655395780000|2022-06-16 16:09:40|655.54|647.74|655.62|647.82|655.65|647.85|655.44|647.64|23
1655395790000|2022-06-16 16:09:50|655.6|647.8|655.15|647.35|655.82|648.02|655.15|647.35|23
1655395800000|2022-06-16 16:10:00|655.12|647.32|655.12|647.32|655.12|647.32|654.39|646.59|23
1655395810000|2022-06-16 16:10:10|655.26|647.46|653.76|645.96|655.41|647.61|653.46|645.66|35
1655395820000|2022-06-16 16:10:20|653.73|645.93|652.27|644.47|653.73|645.93|652.1|644.3|33
1655395830000|2022-06-16 16:10:30|652.26|644.46|653.47|645.67|653.47|645.67|652.26|644.46|26
1655395840000|2022-06-16 16:10:40|653.6|645.8|653.51|645.71|653.89|646.09|653.47|645.67|22
1655395850000|2022-06-16 16:10:50|653.73|645.93|653.26|645.46|653.73|645.93|653.1|645.3|28
1655395860000|2022-06-16 16:11:00|653.24|645.44|653.27|645.47|653.69|645.89|652.56|644.76|29
1655395870000|2022-06-16 16:11:10|653.36|645.56|652.18|644.38|653.69|645.89|652.18|644.38|31
1655395880000|2022-06-16 16:11:20|652.14|644.34|651.97|644.17|652.14|644.34|651.92|644.12|23
1655395890000|2022-06-16 16:11:30|652.07|644.27|651.29|643.49|652.33|644.53|651.29|643.49|30
1655395900000|2022-06-16 16:11:40|651.39|643.59|650.36|642.56|651.95|644.15|650.36|642.56|26
1655395910000|2022-06-16 16:11:50|650.35|642.55|651.09|643.29|651.17|643.37|650.26|642.46|36
1655395920000|2022-06-16 16:12:00|651.1|643.3|651.05|643.25|651.42|643.62|650.96|643.16|32
1655395930000|2022-06-16 16:12:10|651.03|643.23|650.77|642.97|651.09|643.29|650.71|642.91|27
1655395940000|2022-06-16 16:12:20|650.76|642.96|650.57|642.77|650.9|643.1|650.35|642.55|25
1655395950000|2022-06-16 16:12:30|650.6|642.8|650.38|642.58|650.76|642.96|650.33|642.53|28
1655395960000|2022-06-16 16:12:40|650.37|642.57|650.46|642.66|650.92|643.12|650.27|642.47|29
1655395970000|2022-06-16 16:12:50|650.32|642.52|650.97|643.17|651.31|643.51|650.25|642.45|30
1655395980000|2022-06-16 16:13:00|650.96|643.16|650.95|643.15|651.38|643.58|650.65|642.85|30
1655395990000|2022-06-16 16:13:10|650.97|643.17|650.74|642.94|651|643.2|650.66|642.86|25
1655396000000|2022-06-16 16:13:20|650.76|642.96|651.15|643.35|651.38|643.58|650.76|642.96|26
1655396010000|2022-06-16 16:13:30|651.22|643.42|651.48|643.68|651.48|643.68|651|643.2|26
1655396020000|2022-06-16 16:13:40|651.61|643.81|651.31|643.51|651.66|643.86|651.3|643.5|18
1655396030000|2022-06-16 16:13:50|651.39|643.59|651.67|643.87|651.67|643.87|651.29|643.49|28
1655396040000|2022-06-16 16:14:00|651.18|643.38|650.71|642.91|651.42|643.62|650.52|642.72|28
1655396050000|2022-06-16 16:14:10|650.84|643.04|650.79|642.99|650.92|643.12|650.61|642.81|24
1655396060000|2022-06-16 16:14:20|650.71|642.91|650.54|642.74|650.78|642.98|650.52|642.72|26
1655396070000|2022-06-16 16:14:30|650.53|642.73|650.22|642.42|650.65|642.85|650.12|642.32|22
1655396080000|2022-06-16 16:14:40|650.37|642.57|649.58|641.78|650.37|642.57|649.43|641.63|26
1655396090000|2022-06-16 16:14:50|649.59|641.79|649.48|641.68|649.68|641.88|649.45|641.65|30
1655396100000|2022-06-16 16:15:00|649.51|641.71|650.79|642.99|650.81|643.01|649.51|641.71|30
1655396110000|2022-06-16 16:15:10|650.8|643|650.03|642.23|651.37|643.57|650.03|642.23|32
1655396120000|2022-06-16 16:15:20|650.02|642.22|649.47|641.67|650.12|642.32|649.47|641.67|27
1655396130000|2022-06-16 16:15:30|649.58|641.78|649.79|641.99|649.85|642.05|649.5|641.7|28
1655396140000|2022-06-16 16:15:40|649.68|641.88|649.24|641.44|649.79|641.99|649.24|641.44|31
1655396150000|2022-06-16 16:15:50|649.25|641.45|649.25|641.45|649.65|641.85|649.12|641.32|30
1655396160000|2022-06-16 16:16:00|649.32|641.52|649.63|641.83|649.82|642.02|649.28|641.48|33
1655396170000|2022-06-16 16:16:10|649.43|641.63|648.59|640.79|649.57|641.77|648.59|640.79|29
1655396180000|2022-06-16 16:16:20|648.85|641.05|649.05|641.25|649.15|641.35|648.85|641.05|30
1655396190000|2022-06-16 16:16:30|648.97|641.17|649.05|641.25|649.06|641.26|648.86|641.06|29
1655396200000|2022-06-16 16:16:40|648.83|641.03|648.14|640.34|649|641.2|648.14|640.34|19
1655396210000|2022-06-16 16:16:50|648.12|640.32|647.43|639.63|648.15|640.35|647.21|639.41|33
1655396220000|2022-06-16 16:17:00|647.38|639.58|647.51|639.71|647.75|639.95|647.29|639.49|37
1655396230000|2022-06-16 16:17:10|647.47|639.67|646.83|639.03|647.47|639.67|646.78|638.98|31
1655396240000|2022-06-16 16:17:20|646.97|639.17|647.15|639.35|647.45|639.65|646.86|639.06|29
1655396250000|2022-06-16 16:17:30|647.03|639.23|648.23|640.43|648.24|640.44|647.03|639.23|35
1655396260000|2022-06-16 16:17:40|647.67|639.87|649.28|641.48|649.62|641.82|647.59|639.79|35
1655396270000|2022-06-16 16:17:50|649.31|641.51|648.79|640.99|649.89|642.09|648.66|640.86|24
1655396280000|2022-06-16 16:18:00|648.66|640.86|650.46|642.66|650.46|642.66|648.46|640.66|38
1655396290000|2022-06-16 16:18:10|650.54|642.74|651.17|643.37|651.29|643.49|650.25|642.45|34
1655396300000|2022-06-16 16:18:20|651.21|643.41|652.56|644.76|652.56|644.76|651.02|643.22|34
1655396310000|2022-06-16 16:18:30|652.52|644.72|652.23|644.43|652.76|644.96|652.23|644.43|32
1655396320000|2022-06-16 16:18:40|652.33|644.53|652.79|644.99|652.86|645.06|652.2|644.4|34
1655396330000|2022-06-16 16:18:50|652.7|644.9|654.73|646.93|655.08|647.28|652.66|644.86|34
1655396340000|2022-06-16 16:19:00|654.72|646.92|654.07|646.27|655|647.2|653.45|645.65|32
1655396350000|2022-06-16 16:19:10|654.06|646.26|655.39|647.59|655.55|647.75|653.8|646|33
1655396360000|2022-06-16 16:19:20|655.82|648.02|656.82|649.02|657.02|649.22|655.74|647.94|35
1655396370000|2022-06-16 16:19:30|657|649.2|656.66|648.86|657.08|649.28|656.27|648.47|31
1655396380000|2022-06-16 16:19:40|656.67|648.87|657.22|649.42|657.22|649.42|656.64|648.84|35
1655396390000|2022-06-16 16:19:50|657.16|649.36|654.87|647.07|657.37|649.57|654.87|647.07|29
1655396400000|2022-06-16 16:20:00|655.07|647.27|654.44|646.64|655.07|647.27|653.89|646.09|30
1655396410000|2022-06-16 16:20:10|654.45|646.65|654.54|646.74|655.73|647.93|654.45|646.65|33
1655396420000|2022-06-16 16:20:20|654.92|647.12|653.86|646.06|655.11|647.31|653.61|645.81|28
1655396430000|2022-06-16 16:20:30|653.78|645.98|654.47|646.67|654.48|646.68|653.77|645.97|33
1655396440000|2022-06-16 16:20:40|654.67|646.87|655.24|647.44|655.59|647.79|654.67|646.87|32
1655396450000|2022-06-16 16:20:50|655.42|647.62|655.98|648.18|656.1|648.3|655.42|647.62|27
1655396460000|2022-06-16 16:21:00|655.92|648.12|656.16|648.36|656.19|648.39|655.47|647.67|33
1655396470000|2022-06-16 16:21:10|656.12|648.32|657.61|649.81|657.61|649.81|656.05|648.25|35
1655396480000|2022-06-16 16:21:20|657.67|649.87|657.17|649.37|657.74|649.94|657.17|649.37|25
1655396490000|2022-06-16 16:21:30|657.19|649.39|657.28|649.48|657.43|649.63|657.1|649.3|24
1655396500000|2022-06-16 16:21:40|657.25|649.45|657.09|649.29|657.36|649.56|657.07|649.27|29
1655396510000|2022-06-16 16:21:50|657.16|649.36|656.95|649.15|657.21|649.41|656.95|649.15|28
1655396520000|2022-06-16 16:22:00|656.94|649.14|656.86|649.06|657.17|649.37|656.14|648.34|31
1655396530000|2022-06-16 16:22:10|657.19|649.39|657.22|649.42|657.5|649.7|657.1|649.3|25
1655396540000|2022-06-16 16:22:20|657.21|649.41|656.3|648.5|657.35|649.55|656.25|648.45|28
1655396550000|2022-06-16 16:22:30|656.28|648.48|656.85|649.05|656.85|649.05|656.19|648.39|26
1655396560000|2022-06-16 16:22:40|656.86|649.06|656.49|648.69|656.86|649.06|656.4|648.6|28
1655396570000|2022-06-16 16:22:50|656.54|648.74|657.37|649.57|657.38|649.58|656.54|648.74|21
1655396580000|2022-06-16 16:23:00|657.38|649.58|657.56|649.76|657.87|650.07|657.21|649.41|32
1655396590000|2022-06-16 16:23:10|657.58|649.78|657.43|649.63|657.68|649.88|656.77|648.97|30
1655396600000|2022-06-16 16:23:20|657.33|649.53|657.29|649.49|657.38|649.58|657.14|649.34|30
1655396610000|2022-06-16 16:23:30|657.32|649.52|660.63|652.83|660.63|652.83|657.31|649.51|31
1655396620000|2022-06-16 16:23:40|660.53|652.73|658.78|650.98|660.92|653.12|658.2|650.4|33
1655396630000|2022-06-16 16:23:50|658.83|651.03|659.45|651.65|659.61|651.81|658.76|650.96|34
1655396640000|2022-06-16 16:24:00|659.43|651.63|661.04|653.24|661.6|653.8|659.43|651.63|35
1655396650000|2022-06-16 16:24:10|661.02|653.22|661.12|653.32|661.3|653.5|660.72|652.92|33
1655396660000|2022-06-16 16:24:20|661.01|653.21|661.13|653.33|661.3|653.5|660.66|652.86|35
1655396670000|2022-06-16 16:24:30|661.18|653.38|661.22|653.42|662.01|654.21|661.18|653.38|33
1655396680000|2022-06-16 16:24:40|661.14|653.34|661.49|653.69|661.63|653.83|661.11|653.31|29
1655396690000|2022-06-16 16:24:50|661.98|654.18|662.54|654.74|662.54|654.74|661.94|654.14|34
1655396700000|2022-06-16 16:25:00|662.56|654.76|662.15|654.35|663.06|655.26|662.1|654.3|38
1655396710000|2022-06-16 16:25:10|662.16|654.36|661.89|654.09|662.68|654.88|661.77|653.97|35
1655396720000|2022-06-16 16:25:20|662.39|654.59|662.14|654.34|662.39|654.59|661.83|654.03|34
1655396730000|2022-06-16 16:25:30|662.13|654.33|662.2|654.4|662.38|654.58|662.11|654.31|27
1655396740000|2022-06-16 16:25:40|662.16|654.36|662.11|654.31|662.47|654.67|661.71|653.91|31
1655396750000|2022-06-16 16:25:50|662.12|654.32|662.2|654.4|662.35|654.55|662.12|654.32|33
1655396760000|2022-06-16 16:26:00|662.19|654.39|663.54|655.74|663.73|655.93|662.02|654.22|35
1655396770000|2022-06-16 16:26:10|663.59|655.79|664.83|657.03|664.89|657.09|663.19|655.39|35
1655396780000|2022-06-16 16:26:20|664.81|657.01|663.6|655.8|664.91|657.11|663.55|655.75|33
1655396790000|2022-06-16 16:26:30|663.74|655.94|663.33|655.53|664.03|656.23|663.16|655.36|32
1655396800000|2022-06-16 16:26:40|663.42|655.62|664.37|656.57|664.55|656.75|663.27|655.47|33
1655396810000|2022-06-16 16:26:50|664.39|656.59|665.02|657.22|665.11|657.31|664.29|656.49|22
1655396820000|2022-06-16 16:27:00|665.06|657.26|664.93|657.13|665.77|657.97|664.79|656.99|32
1655396830000|2022-06-16 16:27:10|664.49|656.69|665.48|657.68|665.49|657.69|663.97|656.17|32
1655396840000|2022-06-16 16:27:20|665.43|657.63|665.77|657.97|665.96|658.16|665.39|657.59|31
1655396850000|2022-06-16 16:27:30|665.79|657.99|665.78|657.98|666.11|658.31|665.7|657.9|25
1655396860000|2022-06-16 16:27:40|665.77|657.97|665.67|657.87|665.95|658.15|665.46|657.66|26
1655396870000|2022-06-16 16:27:50|665.73|657.93|666.77|658.97|667.03|659.23|665.37|657.57|32
1655396880000|2022-06-16 16:28:00|666.7|658.9|665.32|657.52|666.7|658.9|665.32|657.52|31
1655396890000|2022-06-16 16:28:10|665.33|657.53|665.57|657.77|666.16|658.36|665.28|657.48|34
1655396900000|2022-06-16 16:28:20|665.56|657.76|665.38|657.58|666.13|658.33|665.26|657.46|27
1655396910000|2022-06-16 16:28:30|665.32|657.52|664.94|657.14|665.37|657.57|664.91|657.11|23
1655396920000|2022-06-16 16:28:40|665.16|657.36|666.19|658.39|666.22|658.42|664.95|657.15|33
1655396930000|2022-06-16 16:28:50|666.17|658.37|666.08|658.28|666.17|658.37|665.87|658.07|29
1655396940000|2022-06-16 16:29:00|666.13|658.33|665.72|657.92|666.2|658.4|665.38|657.58|32
1655396950000|2022-06-16 16:29:10|665.71|657.91|665.39|657.59|665.89|658.09|665.33|657.53|30
1655396960000|2022-06-16 16:29:20|665.48|657.68|665.32|657.52|665.66|657.86|665.24|657.44|30
1655396970000|2022-06-16 16:29:30|665.35|657.55|665.52|657.72|665.6|657.8|665.26|657.46|27
1655396980000|2022-06-16 16:29:40|665.49|657.69|666.82|659.02|666.82|659.02|665.49|657.69|36
1655396990000|2022-06-16 16:29:50|666.57|658.77|666.16|658.36|666.64|658.84|666.15|658.35|32
1655397000000|2022-06-16 16:30:00|666.18|658.38|667.47|659.67|668.01|660.21|665.88|658.08|36
1655397010000|2022-06-16 16:30:10|667.57|659.77|667.78|659.98|668.18|660.38|667.44|659.64|21
1655397020000|2022-06-16 16:30:20|667.82|660.02|667.74|659.94|667.88|660.08|667.41|659.61|29
1655397030000|2022-06-16 16:30:30|667.53|659.73|667.2|659.4|667.74|659.94|666.86|659.06|33
1655397040000|2022-06-16 16:30:40|667.12|659.32|667.23|659.43|667.48|659.68|666.85|659.05|30
1655397050000|2022-06-16 16:30:50|667.24|659.44|669.13|661.33|669.45|661.65|667.24|659.44|36
1655397060000|2022-06-16 16:31:00|669.12|661.32|669.51|661.71|669.97|662.17|669.09|661.29|35
1655397070000|2022-06-16 16:31:10|669.29|661.49|668.67|660.87|669.37|661.57|668.62|660.82|26
1655397080000|2022-06-16 16:31:20|668.65|660.85|668.12|660.32|668.92|661.12|667.72|659.92|33
1655397090000|2022-06-16 16:31:30|667.94|660.14|667.16|659.36|667.94|660.14|667.16|659.36|27
1655397100000|2022-06-16 16:31:40|667.11|659.31|666.8|659|667.22|659.42|666.75|658.95|33
1655397110000|2022-06-16 16:31:50|666.6|658.8|666.62|658.82|667.33|659.53|666.51|658.71|29
1655397120000|2022-06-16 16:32:00|666.65|658.85|665.92|658.12|667.29|659.49|665.63|657.83|32
1655397130000|2022-06-16 16:32:10|665.95|658.15|664.98|657.18|666.1|658.3|664.94|657.14|32
1655397140000|2022-06-16 16:32:20|664.81|657.01|664.75|656.95|665.29|657.49|664.19|656.39|30
1655397150000|2022-06-16 16:32:30|664.74|656.94|664.38|656.58|665.07|657.27|664.38|656.58|23
1655397160000|2022-06-16 16:32:40|664.94|657.14|664.8|657|664.94|657.14|664.04|656.24|35
1655397170000|2022-06-16 16:32:50|664.87|657.07|664.8|657|664.87|657.07|664.39|656.59|28
1655397180000|2022-06-16 16:33:00|664.89|657.09|664.7|656.9|665.24|657.44|664.54|656.74|29
1655397190000|2022-06-16 16:33:10|664.69|656.89|663.65|655.85|664.75|656.95|663.65|655.85|32
1655397200000|2022-06-16 16:33:20|663.63|655.83|664.21|656.41|664.21|656.41|663.58|655.78|34
1655397210000|2022-06-16 16:33:30|664.22|656.42|664.48|656.68|664.9|657.1|664.13|656.33|25
1655397220000|2022-06-16 16:33:40|664.44|656.64|665|657.2|665|657.2|664.31|656.51|31
1655397230000|2022-06-16 16:33:50|664.99|657.19|665.02|657.22|665.22|657.42|664.32|656.52|31
1655397240000|2022-06-16 16:34:00|665.31|657.51|665.51|657.71|665.76|657.96|665.31|657.51|26
1655397250000|2022-06-16 16:34:10|665.49|657.69|666.69|658.89|666.7|658.9|665.46|657.66|31
1655397260000|2022-06-16 16:34:20|666.65|658.85|667.44|659.64|667.71|659.91|666.51|658.71|33
1655397270000|2022-06-16 16:34:30|667.68|659.88|667.75|659.95|668.04|660.24|667.52|659.72|24
1655397280000|2022-06-16 16:34:40|667.76|659.96|666.68|658.88|667.76|659.96|666.67|658.87|22
1655397290000|2022-06-16 16:34:50|666.73|658.93|667.16|659.36|667.33|659.53|666.69|658.89|27
1655397300000|2022-06-16 16:35:00|666.97|659.17|666.86|659.06|666.97|659.17|666.57|658.77|22
1655397310000|2022-06-16 16:35:10|666.78|658.98|666.61|658.81|666.85|659.05|666.36|658.56|26
1655397320000|2022-06-16 16:35:20|666.22|658.42|666.62|658.82|666.62|658.82|666.2|658.4|21
1655397330000|2022-06-16 16:35:30|666.65|658.85|666.23|658.43|666.75|658.95|666.22|658.42|19
1655397340000|2022-06-16 16:35:40|666.54|658.74|666.76|658.96|666.78|658.98|666.53|658.73|28
1655397350000|2022-06-16 16:35:50|666.53|658.73|666.44|658.64|666.68|658.88|666.44|658.64|26
1655397360000|2022-06-16 16:36:00|666.43|658.63|665.77|657.97|666.43|658.63|665.43|657.63|18
1655397370000|2022-06-16 16:36:10|665.8|658|665.57|657.77|665.86|658.06|665.55|657.75|20
1655397380000|2022-06-16 16:36:20|665.65|657.85|665.3|657.5|665.84|658.04|665.22|657.42|16
1655397390000|2022-06-16 16:36:30|665.25|657.45|665.36|657.56|665.79|657.99|664.65|656.85|25
1655397400000|2022-06-16 16:36:40|665.62|657.82|666.46|658.66|666.76|658.96|665.62|657.82|31
1655397410000|2022-06-16 16:36:50|666.45|658.65|666.51|658.71|666.58|658.78|666.3|658.5|26
1655397420000|2022-06-16 16:37:00|666.53|658.73|667.59|659.79|667.59|659.79|666.42|658.62|26
1655397430000|2022-06-16 16:37:10|667.87|660.07|667.95|660.15|668.37|660.57|667.84|660.04|25
1655397440000|2022-06-16 16:37:20|667.82|660.02|668.14|660.34|668.28|660.48|667.65|659.85|30
1655397450000|2022-06-16 16:37:30|668.13|660.33|668.65|660.85|668.85|661.05|668.05|660.25|25
1655397460000|2022-06-16 16:37:40|668.67|660.87|668.7|660.9|669.75|661.95|668.65|660.85|20
1655397470000|2022-06-16 16:37:50|668.74|660.94|668.71|660.91|669.1|661.3|668.71|660.91|27
1655397480000|2022-06-16 16:38:00|668.67|660.87|668.38|660.58|668.67|660.87|667.99|660.19|34
1655397490000|2022-06-16 16:38:10|668.44|660.64|668.49|660.69|668.84|661.04|668.1|660.3|33
1655397500000|2022-06-16 16:38:20|668.38|660.58|668.41|660.61|668.44|660.64|668.38|660.58|17
1655397510000|2022-06-16 16:38:30|668.48|660.68|668.32|660.52|668.54|660.74|668.29|660.49|28
1655397520000|2022-06-16 16:38:40|668.35|660.55|668.44|660.64|668.67|660.87|668.32|660.52|32
1655397530000|2022-06-16 16:38:50|668.5|660.7|668.73|660.93|668.88|661.08|668.27|660.47|30
1655397540000|2022-06-16 16:39:00|668.69|660.89|668.48|660.68|668.73|660.93|668.11|660.31|30
1655397550000|2022-06-16 16:39:10|668.51|660.71|669|661.2|669|661.2|668.51|660.71|21
1655397560000|2022-06-16 16:39:20|669.05|661.25|669.33|661.53|669.47|661.67|669.05|661.25|13
1655397570000|2022-06-16 16:39:30|669.34|661.54|669.25|661.45|669.8|662|668.93|661.13|29
1655397580000|2022-06-16 16:39:40|669.27|661.47|668.49|660.69|669.27|661.47|668.47|660.67|28
1655397590000|2022-06-16 16:39:50|668.52|660.72|669.27|661.47|669.37|661.57|668.5|660.7|22
1655397600000|2022-06-16 16:40:00|669.37|661.57|669.23|661.43|669.6|661.8|669.1|661.3|32
1655397610000|2022-06-16 16:40:10|668.96|661.16|667.69|659.89|669.08|661.28|667.5|659.7|28
1655397620000|2022-06-16 16:40:20|667.65|659.85|667.9|660.1|668.14|660.34|667.54|659.74|24
1655397630000|2022-06-16 16:40:30|667.93|660.13|668.19|660.39|668.45|660.65|667.79|659.99|23
1655397640000|2022-06-16 16:40:40|668.14|660.34|668.93|661.13|668.93|661.13|668.1|660.3|17
1655397650000|2022-06-16 16:40:50|668.95|661.15|669.4|661.6|669.61|661.81|668.62|660.82|21
1655397660000|2022-06-16 16:41:00|669.39|661.59|670.33|662.53|670.34|662.54|669.31|661.51|20
1655397670000|2022-06-16 16:41:10|670.23|662.43|670.9|663.1|671|663.2|670.05|662.25|26
1655397680000|2022-06-16 16:41:20|671|663.2|671.73|663.93|671.73|663.93|670.95|663.15|25
1655397690000|2022-06-16 16:41:30|671.68|663.88|671.57|663.77|671.75|663.95|671.26|663.46|30
1655397700000|2022-06-16 16:41:40|671.44|663.64|670.02|662.22|671.44|663.64|670.02|662.22|26
1655397710000|2022-06-16 16:41:50|669.76|661.96|669.19|661.39|669.92|662.12|669.18|661.38|32
1655397720000|2022-06-16 16:42:00|669.27|661.47|668.61|660.81|669.49|661.69|668.52|660.72|34
1655397730000|2022-06-16 16:42:10|668.6|660.8|668.93|661.13|668.99|661.19|668.23|660.43|33
1655397740000|2022-06-16 16:42:20|668.94|661.14|669.2|661.4|669.6|661.8|668.55|660.75|28
1655397750000|2022-06-16 16:42:30|669.15|661.35|669.26|661.46|669.37|661.57|668.91|661.11|22
1655397760000|2022-06-16 16:42:40|669.28|661.48|669.35|661.55|669.39|661.59|668.94|661.14|25
1655397770000|2022-06-16 16:42:50|669.33|661.53|670.24|662.44|670.6|662.8|669.21|661.41|28
1655397780000|2022-06-16 16:43:00|670.07|662.27|669.31|661.51|670.44|662.64|669.31|661.51|23
1655397790000|2022-06-16 16:43:10|669.29|661.49|669.64|661.84|669.78|661.98|669.08|661.28|27
1655397800000|2022-06-16 16:43:20|669.63|661.83|669.4|661.6|669.69|661.89|669.35|661.55|24
1655397810000|2022-06-16 16:43:30|669.45|661.65|669.36|661.56|669.8|662|669.28|661.48|18
1655397820000|2022-06-16 16:43:40|669.62|661.82|669.78|661.98|669.96|662.16|669.6|661.8|20
1655397830000|2022-06-16 16:43:50|669.8|662|669.73|661.93|670.28|662.48|669.46|661.66|31
1655397840000|2022-06-16 16:44:00|669.89|662.09|669.56|661.76|669.96|662.16|669.38|661.58|30
1655397850000|2022-06-16 16:44:10|669.52|661.72|670.91|663.11|670.91|663.11|669.12|661.32|27
1655397860000|2022-06-16 16:44:20|671.09|663.29|672.53|664.73|672.53|664.73|670.65|662.85|37
1655397870000|2022-06-16 16:44:30|672.48|664.68|673.4|665.6|673.46|665.66|672.44|664.64|37
1655397880000|2022-06-16 16:44:40|673.28|665.48|671.66|663.86|673.33|665.53|671.64|663.84|35
1655397890000|2022-06-16 16:44:50|671.68|663.88|671.77|663.97|671.78|663.98|671.37|663.57|35
1655397900000|2022-06-16 16:45:00|671.88|664.08|672.22|664.42|672.58|664.78|671.59|663.79|32
1655397910000|2022-06-16 16:45:10|672.2|664.4|671.95|664.15|672.43|664.63|671.66|663.86|31
1655397920000|2022-06-16 16:45:20|671.96|664.16|671.8|664|672.4|664.6|671.48|663.68|29
1655397930000|2022-06-16 16:45:30|671.73|663.93|672.67|664.87|672.67|664.87|671.39|663.59|31
1655397940000|2022-06-16 16:45:40|672.91|665.11|673.52|665.72|673.63|665.83|672.91|665.11|36
1655397950000|2022-06-16 16:45:50|673.54|665.74|672.88|665.08|673.57|665.77|672.64|664.84|31
1655397960000|2022-06-16 16:46:00|672.89|665.09|672.9|665.1|673.18|665.38|672.54|664.74|32
1655397970000|2022-06-16 16:46:10|673.1|665.3|674.51|666.71|674.51|666.71|672.94|665.14|31
1655397980000|2022-06-16 16:46:20|674.49|666.69|675.32|667.52|675.48|667.68|674.49|666.69|28
1655397990000|2022-06-16 16:46:30|675.22|667.42|675.09|667.29|675.23|667.43|674.62|666.82|31
1655398000000|2022-06-16 16:46:40|675.07|667.27|674.17|666.37|675.07|667.27|674.17|666.37|32
1655398010000|2022-06-16 16:46:50|674.14|666.34|673.14|665.34|674.24|666.44|673.14|665.34|34
1655398020000|2022-06-16 16:47:00|672.96|665.16|672.57|664.77|673.15|665.35|672.38|664.58|27
1655398030000|2022-06-16 16:47:10|672.59|664.79|671.94|664.14|672.59|664.79|671.63|663.83|34
1655398040000|2022-06-16 16:47:20|672.05|664.25|670.08|662.28|672.11|664.31|670.05|662.25|29
1655398050000|2022-06-16 16:47:30|669.93|662.13|670.13|662.33|670.41|662.61|669.91|662.11|32
1655398060000|2022-06-16 16:47:40|670.14|662.34|670.08|662.28|670.75|662.95|670.05|662.25|33
1655398070000|2022-06-16 16:47:50|670.1|662.3|669.01|661.21|670.11|662.31|669|661.2|34
1655398080000|2022-06-16 16:48:00|668.9|661.1|670.3|662.5|670.33|662.53|668.87|661.07|31
1655398090000|2022-06-16 16:48:10|670.36|662.56|670.72|662.92|671.16|663.36|670.2|662.4|32
1655398100000|2022-06-16 16:48:20|670.67|662.87|672.69|664.89|673.18|665.38|670.67|662.87|33
1655398110000|2022-06-16 16:48:30|672.65|664.85|673.34|665.54|673.34|665.54|672.15|664.35|34
1655398120000|2022-06-16 16:48:40|673.37|665.57|673.66|665.86|673.66|665.86|673.1|665.3|33
1655398130000|2022-06-16 16:48:50|673.64|665.84|674.97|667.17|675.17|667.37|673.64|665.84|33
1655398140000|2022-06-16 16:49:00|674.91|667.11|674.38|666.58|675.22|667.42|674.12|666.32|34
1655398150000|2022-06-16 16:49:10|674.17|666.37|674.52|666.72|674.69|666.89|674.15|666.35|30
1655398160000|2022-06-16 16:49:20|674.28|666.48|673.96|666.16|675.68|667.88|673.46|665.66|37
1655398170000|2022-06-16 16:49:30|674.15|666.35|673.55|665.75|674.33|666.53|673.51|665.71|33
1655398180000|2022-06-16 16:49:40|673.5|665.7|674.99|667.19|675.03|667.23|673.35|665.55|31
1655398190000|2022-06-16 16:49:50|675.51|667.71|673.36|665.56|675.51|667.71|673.35|665.55|33
1655398200000|2022-06-16 16:50:00|673.38|665.58|673.58|665.78|673.9|666.1|673.3|665.5|35
1655398210000|2022-06-16 16:50:10|673.54|665.74|673.1|665.3|673.64|665.84|672.88|665.08|34
1655398220000|2022-06-16 16:50:20|673.08|665.28|673.34|665.54|673.76|665.96|673.08|665.28|31
1655398230000|2022-06-16 16:50:30|673.32|665.52|672.95|665.15|673.67|665.87|672.73|664.93|26
1655398240000|2022-06-16 16:50:40|672.94|665.14|673.28|665.48|673.33|665.53|672.91|665.11|28
1655398250000|2022-06-16 16:50:50|673.06|665.26|673.4|665.6|673.43|665.63|672.14|664.34|28
1655398260000|2022-06-16 16:51:00|673.3|665.5|673.22|665.42|673.71|665.91|673|665.2|26
1655398270000|2022-06-16 16:51:10|673.56|665.76|673.47|665.67|674.3|666.5|673.24|665.44|33
1655398280000|2022-06-16 16:51:20|673.51|665.71|673.46|665.66|673.74|665.94|673.37|665.57|28
1655398290000|2022-06-16 16:51:30|673.38|665.58|673.36|665.56|673.57|665.77|673.25|665.45|30
1655398300000|2022-06-16 16:51:40|673.24|665.44|674.46|666.66|674.46|666.66|673.2|665.4|31
1655398310000|2022-06-16 16:51:50|674.45|666.65|674.45|666.65|674.61|666.81|673.81|666.01|29
1655398320000|2022-06-16 16:52:00|674.48|666.68|674.23|666.43|674.55|666.75|673.93|666.13|37
1655398330000|2022-06-16 16:52:10|673.96|666.16|673.61|665.81|673.96|666.16|673.17|665.37|33
1655398340000|2022-06-16 16:52:20|673.64|665.84|674.33|666.53|674.46|666.66|673.64|665.84|30
1655398350000|2022-06-16 16:52:30|674.34|666.54|674.66|666.86|674.66|666.86|674.23|666.43|28
1655398360000|2022-06-16 16:52:40|675.25|667.45|675.61|667.81|675.7|667.9|675.2|667.4|30
1655398370000|2022-06-16 16:52:50|675.79|667.99|675.77|667.97|675.92|668.12|675.38|667.58|26
1655398380000|2022-06-16 16:53:00|675.74|667.94|676.91|669.11|677.59|669.79|675.52|667.72|32
1655398390000|2022-06-16 16:53:10|677.6|669.8|675.3|667.5|677.77|669.97|675.23|667.43|34
1655398400000|2022-06-16 16:53:20|675.27|667.47|676.12|668.32|676.18|668.38|675.27|667.47|30
1655398410000|2022-06-16 16:53:30|676.06|668.26|675.16|667.36|676.06|668.26|674.96|667.16|35
1655398420000|2022-06-16 16:53:40|674.68|666.88|674.4|666.6|674.88|667.08|674.4|666.6|27
1655398430000|2022-06-16 16:53:50|674.27|666.47|673.43|665.63|674.29|666.49|673.43|665.63|28
1655398440000|2022-06-16 16:54:00|673.45|665.65|673.11|665.31|673.74|665.94|673.11|665.31|34
1655398450000|2022-06-16 16:54:10|673.1|665.3|672.47|664.67|673.17|665.37|672.44|664.64|33
1655398460000|2022-06-16 16:54:20|672.48|664.68|672.93|665.13|673.05|665.25|672.48|664.68|30
1655398470000|2022-06-16 16:54:30|673.08|665.28|673.59|665.79|673.65|665.85|672.93|665.13|28
1655398480000|2022-06-16 16:54:40|673.53|665.73|672.49|664.69|673.53|665.73|672.49|664.69|28
1655398490000|2022-06-16 16:54:50|672.45|664.65|672.37|664.57|672.93|665.13|672.21|664.41|31
1655398500000|2022-06-16 16:55:00|672.27|664.47|672.5|664.7|672.7|664.9|672.17|664.37|32
1655398510000|2022-06-16 16:55:10|672.51|664.71|672.37|664.57|672.54|664.74|672.14|664.34|33
1655398520000|2022-06-16 16:55:20|672.35|664.55|672.28|664.48|672.71|664.91|672.16|664.36|32
1655398530000|2022-06-16 16:55:30|672.32|664.52|671.44|663.64|672.35|664.55|671.44|663.64|24
1655398540000|2022-06-16 16:55:40|671.46|663.66|671.48|663.68|671.77|663.97|670.74|662.94|34
1655398550000|2022-06-16 16:55:50|671.46|663.66|671.37|663.57|671.46|663.66|671.16|663.36|30
1655398560000|2022-06-16 16:56:00|671.34|663.54|671.3|663.5|671.8|664|671.18|663.38|35
1655398570000|2022-06-16 16:56:10|671.36|663.56|671.47|663.67|671.79|663.99|671.22|663.42|27
1655398580000|2022-06-16 16:56:20|671.48|663.68|671.28|663.48|671.9|664.1|671.27|663.47|36
1655398590000|2022-06-16 16:56:30|671.32|663.52|671.82|664.02|671.82|664.02|671.23|663.43|30
1655398600000|2022-06-16 16:56:40|672.19|664.39|671.48|663.68|672.19|664.39|671.34|663.54|33
1655398610000|2022-06-16 16:56:50|671.5|663.7|671.48|663.68|671.93|664.13|671.38|663.58|26
1655398620000|2022-06-16 16:57:00|671.49|663.69|671.72|663.92|672.18|664.38|671.49|663.69|31
1655398630000|2022-06-16 16:57:10|671.69|663.89|671.61|663.81|672.03|664.23|671.61|663.81|21
1655398640000|2022-06-16 16:57:20|671.78|663.98|671.42|663.62|671.78|663.98|671.42|663.62|26
1655398650000|2022-06-16 16:57:30|671.43|663.63|671.5|663.7|671.82|664.02|671.4|663.6|26
1655398660000|2022-06-16 16:57:40|671.51|663.71|671.33|663.53|671.78|663.98|671.31|663.51|28
1655398670000|2022-06-16 16:57:50|671.21|663.41|672.32|664.52|672.32|664.52|671.21|663.41|32
1655398680000|2022-06-16 16:58:00|672.29|664.49|671.79|663.99|672.3|664.5|671.59|663.79|27
1655398690000|2022-06-16 16:58:10|671.74|663.94|671.31|663.51|671.9|664.1|671.31|663.51|27
1655398700000|2022-06-16 16:58:20|671.37|663.57|670.33|662.53|671.37|663.57|670.33|662.53|27
1655398710000|2022-06-16 16:58:30|670.31|662.51|670.32|662.52|670.33|662.53|669.75|661.95|23
1655398720000|2022-06-16 16:58:40|670.27|662.47|670.58|662.78|670.64|662.84|670.18|662.38|26
1655398730000|2022-06-16 16:58:50|670.57|662.77|671.86|664.06|671.91|664.11|670.56|662.76|29
1655398740000|2022-06-16 16:59:00|671.89|664.09|671.66|663.86|671.92|664.12|671.47|663.67|29
1655398750000|2022-06-16 16:59:10|671.69|663.89|670.46|662.66|671.69|663.89|670.45|662.65|29
1655398760000|2022-06-16 16:59:20|670.66|662.86|670.44|662.64|670.66|662.86|670.36|662.56|28
1655398770000|2022-06-16 16:59:30|670.36|662.56|670.29|662.49|670.4|662.6|670.16|662.36|22
1655398780000|2022-06-16 16:59:40|670.22|662.42|670.27|662.47|670.31|662.51|670.2|662.4|29
1655398790000|2022-06-16 16:59:50|670.21|662.41|671.32|663.52|671.58|663.78|670.09|662.29|35
1655398800000|2022-06-16 17:00:00|671.6|663.8|671.14|663.34|671.8|664|670.88|663.08|35
1655398810000|2022-06-16 17:00:10|671.22|663.42|671.85|664.05|671.85|664.05|670.48|662.68|35
1655398820000|2022-06-16 17:00:20|671.91|664.11|671.96|664.16|672.65|664.85|671.45|663.65|34
1655398830000|2022-06-16 17:00:30|671.83|664.03|671.58|663.78|672.1|664.3|671.19|663.39|32
1655398840000|2022-06-16 17:00:40|671.64|663.84|671.35|663.55|671.72|663.92|671.34|663.54|27
1655398850000|2022-06-16 17:00:50|671.26|663.46|671.4|663.6|671.57|663.77|671.12|663.32|21
1655398860000|2022-06-16 17:01:00|671.38|663.58|672.04|664.24|672.04|664.24|671.38|663.58|27
1655398870000|2022-06-16 17:01:10|672.02|664.22|671.57|663.77|672.02|664.22|671.46|663.66|29
1655398880000|2022-06-16 17:01:20|671.6|663.8|671.46|663.66|671.74|663.94|671.46|663.66|32
1655398890000|2022-06-16 17:01:30|671.58|663.78|671.35|663.55|671.62|663.82|671.17|663.37|30
1655398900000|2022-06-16 17:01:40|671.29|663.49|671.37|663.57|671.87|664.07|671.19|663.39|26
1655398910000|2022-06-16 17:01:50|671.34|663.54|671.6|663.8|671.61|663.81|671.18|663.38|29
1655398920000|2022-06-16 17:02:00|671.34|663.54|671.3|663.5|671.52|663.72|670.93|663.13|28
1655398930000|2022-06-16 17:02:10|671.31|663.51|671.28|663.48|671.54|663.74|671.14|663.34|26
1655398940000|2022-06-16 17:02:20|671.29|663.49|670.8|663|671.41|663.61|670.79|662.99|27
1655398950000|2022-06-16 17:02:30|670.74|662.94|670.74|662.94|670.8|663|670.72|662.92|12
1655398960000|2022-06-16 17:02:40|670.75|662.95|670.94|663.14|670.94|663.14|670.74|662.94|21
1655398970000|2022-06-16 17:02:50|670.87|663.07|671.33|663.53|671.33|663.53|670.72|662.92|25
1655398980000|2022-06-16 17:03:00|671.27|663.47|671.57|663.77|671.77|663.97|671.2|663.4|25
1655398990000|2022-06-16 17:03:10|671.35|663.55|670.81|663.01|671.35|663.55|670.79|662.99|18
1655399000000|2022-06-16 17:03:20|670.79|662.99|671.08|663.28|671.08|663.28|670.79|662.99|7
1655399010000|2022-06-16 17:03:30|670.96|663.16|670.27|662.47|671.03|663.23|670.26|662.46|20
1655399020000|2022-06-16 17:03:40|670.32|662.52|670.27|662.47|670.52|662.72|670.19|662.39|16
1655399030000|2022-06-16 17:03:50|670.37|662.57|670.34|662.54|670.44|662.64|670.28|662.48|23
1655399040000|2022-06-16 17:04:00|670.35|662.55|669.28|661.48|670.35|662.55|669.26|661.46|32
1655399050000|2022-06-16 17:04:10|669.3|661.5|669.37|661.57|669.77|661.97|668.66|660.86|30
1655399060000|2022-06-16 17:04:20|669.43|661.63|669.39|661.59|669.55|661.75|669.24|661.44|27
1655399070000|2022-06-16 17:04:30|669.3|661.5|669.15|661.35|669.43|661.63|669.15|661.35|24
1655399080000|2022-06-16 17:04:40|668.49|660.69|669.24|661.44|669.44|661.64|668.49|660.69|27
1655399090000|2022-06-16 17:04:50|669.37|661.57|669.76|661.96|669.86|662.06|669.37|661.57|31
1655399100000|2022-06-16 17:05:00|669.7|661.9|668.59|660.79|669.75|661.95|668.58|660.78|26
1655399110000|2022-06-16 17:05:10|668.52|660.72|668.48|660.68|668.7|660.9|668.34|660.54|30
1655399120000|2022-06-16 17:05:20|668.53|660.73|668.57|660.77|669.05|661.25|668.53|660.73|31
1655399130000|2022-06-16 17:05:30|668.6|660.8|668.31|660.51|668.84|661.04|668.31|660.51|23
1655399140000|2022-06-16 17:05:40|668.26|660.46|668.57|660.77|668.9|661.1|668.11|660.31|34
1655399150000|2022-06-16 17:05:50|668.56|660.76|668.65|660.85|668.77|660.97|668.34|660.54|27
1655399160000|2022-06-16 17:06:00|668.66|660.86|668.33|660.53|668.83|661.03|668.26|660.46|30
1655399170000|2022-06-16 17:06:10|668.32|660.52|668.01|660.21|668.32|660.52|667.63|659.83|24
1655399180000|2022-06-16 17:06:20|668|660.2|668.54|660.74|668.6|660.8|667.65|659.85|27
1655399190000|2022-06-16 17:06:30|668.55|660.75|668.65|660.85|668.8|661|668.16|660.36|29
1655399200000|2022-06-16 17:06:40|668.64|660.84|668.37|660.57|668.72|660.92|668.28|660.48|24
1655399210000|2022-06-16 17:06:50|668.27|660.47|668.9|661.1|669|661.2|668.26|660.46|28
1655399220000|2022-06-16 17:07:00|668.94|661.14|670.44|662.64|670.44|662.64|668.94|661.14|35
1655399230000|2022-06-16 17:07:10|670.28|662.48|670.43|662.63|670.43|662.63|670.06|662.26|23
1655399240000|2022-06-16 17:07:20|670.5|662.7|671.09|663.29|671.31|663.51|670.43|662.63|29
1655399250000|2022-06-16 17:07:30|671.12|663.32|671.27|663.47|671.39|663.59|670.7|662.9|31
1655399260000|2022-06-16 17:07:40|671.35|663.55|671.56|663.76|671.56|663.76|671.28|663.48|24
1655399270000|2022-06-16 17:07:50|671.52|663.72|671.66|663.86|671.66|663.86|671.16|663.36|32
1655399280000|2022-06-16 17:08:00|671.6|663.8|671.59|663.79|672.07|664.27|671.33|663.53|31
1655399290000|2022-06-16 17:08:10|671.54|663.74|671.6|663.8|671.6|663.8|671.24|663.44|27
1655399300000|2022-06-16 17:08:20|671.72|663.92|671.74|663.94|672.01|664.21|671.47|663.67|23
1655399310000|2022-06-16 17:08:30|671.78|663.98|673.37|665.57|673.65|665.85|671.75|663.95|33
1655399320000|2022-06-16 17:08:40|673.31|665.51|672.84|665.04|673.34|665.54|672.73|664.93|30
1655399330000|2022-06-16 17:08:50|672.83|665.03|672.6|664.8|673.26|665.46|672.6|664.8|29
1655399340000|2022-06-16 17:09:00|673.1|665.3|672.6|664.8|673.34|665.54|672.41|664.61|24
1655399350000|2022-06-16 17:09:10|672.69|664.89|673.2|665.4|673.29|665.49|672.69|664.89|24
1655399360000|2022-06-16 17:09:20|673.17|665.37|673.44|665.64|673.61|665.81|673.03|665.23|19
1655399370000|2022-06-16 17:09:30|673.58|665.78|674.07|666.27|674.31|666.51|673.58|665.78|26
1655399380000|2022-06-16 17:09:40|674.15|666.35|674.53|666.73|674.55|666.75|673.7|665.9|31
1655399390000|2022-06-16 17:09:50|674.52|666.72|674.3|666.5|674.52|666.72|674.24|666.44|22
1655399400000|2022-06-16 17:10:00|674.31|666.51|674.37|666.57|674.8|667|674.31|666.51|26
1655399410000|2022-06-16 17:10:10|674.38|666.58|674.31|666.51|674.52|666.72|674.1|666.3|22
1655399420000|2022-06-16 17:10:20|674.36|666.56|674|666.2|674.37|666.57|673.71|665.91|28
1655399430000|2022-06-16 17:10:30|674.15|666.35|674.26|666.46|674.34|666.54|674.09|666.29|24
1655399440000|2022-06-16 17:10:40|674.29|666.49|676.18|668.38|676.28|668.48|674.22|666.42|32
1655399450000|2022-06-16 17:10:50|676.2|668.4|676.13|668.33|676.2|668.4|675.78|667.98|29
1655399460000|2022-06-16 17:11:00|676.15|668.35|676.01|668.21|676.38|668.58|675.94|668.14|32
1655399470000|2022-06-16 17:11:10|676.04|668.24|676.34|668.54|676.34|668.54|675.94|668.14|22
1655399480000|2022-06-16 17:11:20|676.33|668.53|676.16|668.36|676.38|668.58|676.06|668.26|16
1655399490000|2022-06-16 17:11:30|676.18|668.38|676.06|668.26|676.38|668.58|675.45|667.65|22
1655399500000|2022-06-16 17:11:40|676.07|668.27|676.56|668.76|676.56|668.76|675.94|668.14|20
1655399510000|2022-06-16 17:11:50|676.64|668.84|677.03|669.23|677.58|669.78|676.51|668.71|30
1655399520000|2022-06-16 17:12:00|677.08|669.28|677.59|669.79|677.87|670.07|677.08|669.28|32
1655399530000|2022-06-16 17:12:10|677.6|669.8|676.13|668.33|677.7|669.9|676.13|668.33|26
1655399540000|2022-06-16 17:12:20|676.07|668.27|676.78|668.98|677.01|669.21|676.07|668.27|24
1655399550000|2022-06-16 17:12:30|676.9|669.1|676.2|668.4|676.92|669.12|676|668.2|26
1655399560000|2022-06-16 17:12:40|676.22|668.42|675.83|668.03|676.22|668.42|675.27|667.47|33
1655399570000|2022-06-16 17:12:50|675.84|668.04|677.22|669.42|677.91|670.11|675.81|668.01|30
1655399580000|2022-06-16 17:13:00|677.18|669.38|676.68|668.88|677.43|669.63|676.02|668.22|26
1655399590000|2022-06-16 17:13:10|676.67|668.87|678.82|671.02|678.82|671.02|676.67|668.87|28
1655399600000|2022-06-16 17:13:20|678.84|671.04|679.97|672.17|680.2|672.4|678.84|671.04|32
1655399610000|2022-06-16 17:13:30|679.88|672.08|679.13|671.33|679.89|672.09|679.09|671.29|23
1655399620000|2022-06-16 17:13:40|679.15|671.35|678.22|670.42|679.15|671.35|678.15|670.35|24
1655399630000|2022-06-16 17:13:50|678.33|670.53|678.19|670.39|678.35|670.55|677.96|670.16|23
1655399640000|2022-06-16 17:14:00|678.21|670.41|677.97|670.17|678.45|670.65|677.57|669.77|18
1655399650000|2022-06-16 17:14:10|677.9|670.1|677.99|670.19|678.14|670.34|677.79|669.99|22
1655399660000|2022-06-16 17:14:20|678|670.2|678.36|670.56|678.36|670.56|677.85|670.05|14
1655399670000|2022-06-16 17:14:30|678.35|670.55|678.33|670.53|678.43|670.63|678.27|670.47|18
1655399680000|2022-06-16 17:14:40|678.35|670.55|678.27|670.47|678.35|670.55|678.27|670.47|7
1655399690000|2022-06-16 17:14:50|678.26|670.46|680.29|672.49|680.51|672.71|678.06|670.26|31
1655399700000|2022-06-16 17:15:00|680.28|672.48|680.94|673.14|681.02|673.22|680.09|672.29|31
1655399710000|2022-06-16 17:15:10|680.9|673.1|680.68|672.88|681.57|673.77|680.17|672.37|37
1655399720000|2022-06-16 17:15:20|680.53|672.73|680.94|673.14|680.95|673.15|680.46|672.66|24
1655399730000|2022-06-16 17:15:30|680.96|673.16|681.23|673.43|681.32|673.52|680.96|673.16|24
1655399740000|2022-06-16 17:15:40|681.02|673.22|680.85|673.05|681.1|673.3|680.79|672.99|21
1655399750000|2022-06-16 17:15:50|680.94|673.14|680.48|672.68|680.94|673.14|679.93|672.13|32
1655399760000|2022-06-16 17:16:00|680.46|672.66|679.18|671.38|680.54|672.74|678.7|670.9|33
1655399770000|2022-06-16 17:16:10|679.23|671.43|679.11|671.31|679.41|671.61|679.11|671.31|20
1655399780000|2022-06-16 17:16:20|679.09|671.29|679.97|672.17|680.29|672.49|678.93|671.13|23
1655399790000|2022-06-16 17:16:30|679.98|672.18|679.7|671.9|680.26|672.46|679.64|671.84|22
1655399800000|2022-06-16 17:16:40|679.71|671.91|679.36|671.56|679.78|671.98|679.04|671.24|18
1655399810000|2022-06-16 17:16:50|678.92|671.12|678.83|671.03|679.07|671.27|678.8|671|9
1655399820000|2022-06-16 17:17:00|678.81|671.01|679.17|671.37|679.56|671.76|678.81|671.01|25
1655399830000|2022-06-16 17:17:10|679.22|671.42|679.58|671.78|679.77|671.97|678.89|671.09|31
1655399840000|2022-06-16 17:17:20|679.61|671.81|678.89|671.09|679.61|671.81|678.8|671|17
1655399850000|2022-06-16 17:17:30|678.9|671.1|678.89|671.09|678.9|671.1|678.13|670.33|26
1655399860000|2022-06-16 17:17:40|678.83|671.03|679.02|671.22|679.08|671.28|678.83|671.03|17
1655399870000|2022-06-16 17:17:50|679.04|671.24|679.28|671.48|679.7|671.9|679.04|671.24|26
1655399880000|2022-06-16 17:18:00|679.43|671.63|681.22|673.42|681.33|673.53|679.37|671.57|34
1655399890000|2022-06-16 17:18:10|681.24|673.44|681.39|673.59|681.53|673.73|681.08|673.28|30
1655399900000|2022-06-16 17:18:20|681.48|673.68|683.61|675.81|683.64|675.84|680.76|672.96|37
1655399910000|2022-06-16 17:18:30|683.66|675.86|683.64|675.84|683.74|675.94|682.7|674.9|36
1655399920000|2022-06-16 17:18:40|683.69|675.89|682.1|674.3|683.69|675.89|681.99|674.19|35
1655399930000|2022-06-16 17:18:50|682.21|674.41|682.92|675.12|682.92|675.12|681.99|674.19|28
1655399940000|2022-06-16 17:19:00|682.94|675.14|681.99|674.19|683.06|675.26|681.99|674.19|27
1655399950000|2022-06-16 17:19:10|682|674.2|681.86|674.06|682.06|674.26|681.8|674|22
1655399960000|2022-06-16 17:19:20|681.87|674.07|681.12|673.32|681.96|674.16|681.12|673.32|25
1655399970000|2022-06-16 17:19:30|680.98|673.18|680.17|672.37|680.98|673.18|679.52|671.72|26
1655399980000|2022-06-16 17:19:40|680.21|672.41|679.26|671.46|680.27|672.47|679.22|671.42|26
1655399990000|2022-06-16 17:19:50|679.36|671.56|679.69|671.89|679.88|672.08|679.36|671.56|22
1655400000000|2022-06-16 17:20:00|679.66|671.86|679.34|671.54|679.86|672.06|679.28|671.48|25
1655400010000|2022-06-16 17:20:10|679.35|671.55|679.48|671.68|679.89|672.09|679.35|671.55|29
1655400020000|2022-06-16 17:20:20|679.44|671.64|678.15|670.35|679.44|671.64|678.15|670.35|13
1655400030000|2022-06-16 17:20:30|678.2|670.4|677.88|670.08|678.23|670.43|677.21|669.41|32
1655400040000|2022-06-16 17:20:40|677.83|670.03|678.75|670.95|678.75|670.95|677.82|670.02|34
1655400050000|2022-06-16 17:20:50|678.76|670.96|678.99|671.19|679.19|671.39|678.52|670.72|28
1655400060000|2022-06-16 17:21:00|678.78|670.98|678.71|670.91|679.03|671.23|678.51|670.71|21
1655400070000|2022-06-16 17:21:10|678.73|670.93|678.11|670.31|679.14|671.34|677.84|670.04|24
1655400080000|2022-06-16 17:21:20|677.92|670.12|677.87|670.07|677.98|670.18|677.39|669.59|18
1655400090000|2022-06-16 17:21:30|677.83|670.03|677.85|670.05|678.04|670.24|676.5|668.7|23
1655400100000|2022-06-16 17:21:40|677.89|670.09|676.99|669.19|677.9|670.1|676.96|669.16|26
1655400110000|2022-06-16 17:21:50|676.87|669.07|676.94|669.14|677.27|669.47|676.87|669.07|24
1655400120000|2022-06-16 17:22:00|677.11|669.31|676.69|668.89|677.11|669.31|676.19|668.39|29
1655400130000|2022-06-16 17:22:10|676.67|668.87|676.7|668.9|676.84|669.04|676.36|668.56|27
1655400140000|2022-06-16 17:22:20|676.69|668.89|676.18|668.38|676.77|668.97|676.18|668.38|21
1655400150000|2022-06-16 17:22:30|676.17|668.37|676.64|668.84|676.88|669.08|676.17|668.37|22
1655400160000|2022-06-16 17:22:40|676.69|668.89|676.2|668.4|677.07|669.27|676.2|668.4|28
1655400170000|2022-06-16 17:22:50|676.17|668.37|676.43|668.63|676.92|669.12|676.06|668.26|24
1655400180000|2022-06-16 17:23:00|676.32|668.52|676.25|668.45|676.4|668.6|676.08|668.28|22
1655400190000|2022-06-16 17:23:10|676.24|668.44|675.37|667.57|676.33|668.53|675.33|667.53|20
1655400200000|2022-06-16 17:23:20|675.38|667.58|675.4|667.6|675.43|667.63|675.22|667.42|15
1655400210000|2022-06-16 17:23:30|675.42|667.62|676.89|669.09|676.99|669.19|675.42|667.62|29
1655400220000|2022-06-16 17:23:40|677.05|669.25|676.24|668.44|677.11|669.31|676.1|668.3|28
1655400230000|2022-06-16 17:23:50|676.3|668.5|676.81|669.01|676.81|669.01|676.17|668.37|23
1655400240000|2022-06-16 17:24:00|676.86|669.06|677.6|669.8|677.94|670.14|676.43|668.63|25
1655400250000|2022-06-16 17:24:10|677.74|669.94|677.03|669.23|677.74|669.94|676.83|669.03|23
1655400260000|2022-06-16 17:24:20|676.86|669.06|676.98|669.18|677.26|669.46|676.86|669.06|27
1655400270000|2022-06-16 17:24:30|677.02|669.22|676.02|668.22|677.07|669.27|675.92|668.12|26
1655400280000|2022-06-16 17:24:40|676|668.2|676.07|668.27|676.23|668.43|675.93|668.13|28
1655400290000|2022-06-16 17:24:50|676.13|668.33|676.24|668.44|676.27|668.47|676.07|668.27|19
1655400300000|2022-06-16 17:25:00|676.26|668.46|676.34|668.54|676.41|668.61|675.79|667.99|32
1655400310000|2022-06-16 17:25:10|676.45|668.65|675.91|668.11|676.45|668.65|675.84|668.04|33
1655400320000|2022-06-16 17:25:20|675.87|668.07|676.32|668.52|676.48|668.68|675.87|668.07|28
1655400330000|2022-06-16 17:25:30|676.36|668.56|676.14|668.34|676.64|668.84|675.91|668.11|28
1655400340000|2022-06-16 17:25:40|676.2|668.4|675.73|667.93|676.39|668.59|675.54|667.74|29
1655400350000|2022-06-16 17:25:50|675.77|667.97|675.57|667.77|675.85|668.05|675.18|667.38|28
1655400360000|2022-06-16 17:26:00|675.61|667.81|675.87|668.07|675.94|668.14|675.61|667.81|27
1655400370000|2022-06-16 17:26:10|675.85|668.05|675.95|668.15|675.95|668.15|675.8|668|18
1655400380000|2022-06-16 17:26:20|675.93|668.13|676.4|668.6|676.59|668.79|675.93|668.13|27
1655400390000|2022-06-16 17:26:30|676.38|668.58|676.53|668.73|676.53|668.73|675.91|668.11|26
1655400400000|2022-06-16 17:26:40|676.33|668.53|676.71|668.91|676.95|669.15|676.31|668.51|17
1655400410000|2022-06-16 17:26:50|676.72|668.92|676.55|668.75|676.72|668.92|676.32|668.52|24
1655400420000|2022-06-16 17:27:00|676.57|668.77|677.42|669.62|677.6|669.8|676.45|668.65|26
1655400430000|2022-06-16 17:27:10|677.4|669.6|677.35|669.55|677.56|669.76|677.15|669.35|25
1655400440000|2022-06-16 17:27:20|677.4|669.6|677.43|669.63|677.52|669.72|676.8|669|27
1655400450000|2022-06-16 17:27:30|677.44|669.64|677.54|669.74|677.68|669.88|677.34|669.54|30
1655400460000|2022-06-16 17:27:40|677.51|669.71|678.27|670.47|678.54|670.74|677.5|669.7|32
1655400470000|2022-06-16 17:27:50|678.37|670.57|678.74|670.94|678.9|671.1|678.08|670.28|33
1655400480000|2022-06-16 17:28:00|678.51|670.71|679.56|671.76|680.09|672.29|678.46|670.66|34
1655400490000|2022-06-16 17:28:10|679.54|671.74|680.82|673.02|681.34|673.54|679.51|671.71|34
1655400500000|2022-06-16 17:28:20|681.07|673.27|680.89|673.09|681.96|674.16|680.89|673.09|35
1655400510000|2022-06-16 17:28:30|681.45|673.65|680.28|672.48|681.53|673.73|680.25|672.45|27
1655400520000|2022-06-16 17:28:40|680.29|672.49|681.27|673.47|681.41|673.61|680.26|672.46|30
1655400530000|2022-06-16 17:28:50|681.28|673.48|682.1|674.3|682.25|674.45|681.28|673.48|30
1655400540000|2022-06-16 17:29:00|682.09|674.29|682.02|674.22|682.09|674.29|681.36|673.56|30
1655400550000|2022-06-16 17:29:10|682.14|674.34|682.2|674.4|682.33|674.53|681.68|673.88|35
1655400560000|2022-06-16 17:29:20|682.23|674.43|682.21|674.41|682.54|674.74|682.1|674.3|27
1655400570000|2022-06-16 17:29:30|682.17|674.37|681.61|673.81|682.33|674.53|681.58|673.78|31
1655400580000|2022-06-16 17:29:40|681.65|673.85|681.12|673.32|681.89|674.09|681.07|673.27|26
1655400590000|2022-06-16 17:29:50|681.14|673.34|681.12|673.32|681.27|673.47|680.76|672.96|22
1655400600000|2022-06-16 17:30:00|681.08|673.28|681.15|673.35|681.28|673.48|680.53|672.73|29
1655400610000|2022-06-16 17:30:10|680.94|673.14|681.17|673.37|681.36|673.56|680.9|673.1|29
1655400620000|2022-06-16 17:30:20|681.2|673.4|682.1|674.3|682.1|674.3|680.31|672.51|38
1655400630000|2022-06-16 17:30:30|681.41|673.61|682.72|674.92|683.17|675.37|681.41|673.61|32
1655400640000|2022-06-16 17:30:40|682.8|675|684.69|676.89|684.69|676.89|682.65|674.85|30
1655400650000|2022-06-16 17:30:50|684.92|677.12|685.53|677.73|685.53|677.73|684.87|677.07|34
1655400660000|2022-06-16 17:31:00|685.58|677.78|684.86|677.06|685.58|677.78|684.75|676.95|29
1655400670000|2022-06-16 17:31:10|684.98|677.18|684.75|676.95|685.38|677.58|684.75|676.95|31
1655400680000|2022-06-16 17:31:20|684.81|677.01|684.92|677.12|685.28|677.48|684.8|677|28
1655400690000|2022-06-16 17:31:30|684.94|677.14|684.24|676.44|685.28|677.48|684.11|676.31|29
1655400700000|2022-06-16 17:31:40|684.23|676.43|683.12|675.32|684.48|676.68|683.12|675.32|30
1655400710000|2022-06-16 17:31:50|683.16|675.36|682.4|674.6|683.16|675.36|682.3|674.5|36
1655400720000|2022-06-16 17:32:00|682.39|674.59|681.19|673.39|682.44|674.64|680.66|672.86|28
1655400730000|2022-06-16 17:32:10|681.11|673.31|680.3|672.5|681.11|673.31|679.49|671.69|30
1655400740000|2022-06-16 17:32:20|680.24|672.44|681.03|673.23|681.35|673.55|680.24|672.44|33
1655400750000|2022-06-16 17:32:30|681.01|673.21|680.93|673.13|681.26|673.46|680.4|672.6|30
1655400760000|2022-06-16 17:32:40|680.87|673.07|682.84|675.04|683.25|675.45|680.87|673.07|39
1655400770000|2022-06-16 17:32:50|683.03|675.23|683.94|676.14|683.94|676.14|682.5|674.7|34
1655400780000|2022-06-16 17:33:00|683.95|676.15|684.55|676.75|685.04|677.24|683.62|675.82|35
1655400790000|2022-06-16 17:33:10|684.65|676.85|685.22|677.42|685.47|677.67|684.65|676.85|30
1655400800000|2022-06-16 17:33:20|685.42|677.62|684.28|676.48|685.42|677.62|683.68|675.88|35
1655400810000|2022-06-16 17:33:30|684.3|676.5|685.17|677.37|685.32|677.52|684.17|676.37|25
1655400820000|2022-06-16 17:33:40|685.2|677.4|684.33|676.53|685.34|677.54|684.15|676.35|35
1655400830000|2022-06-16 17:33:50|684.35|676.55|683.52|675.72|684.39|676.59|683.52|675.72|27
1655400840000|2022-06-16 17:34:00|683.51|675.71|683.28|675.48|684.23|676.43|683.24|675.44|34
1655400850000|2022-06-16 17:34:10|683.31|675.51|682.5|674.7|683.33|675.53|682.35|674.55|22
1655400860000|2022-06-16 17:34:20|682.49|674.69|682.32|674.52|682.49|674.69|682.15|674.35|25
1655400870000|2022-06-16 17:34:30|682.34|674.54|682.35|674.55|682.38|674.58|682.1|674.3|25
1655400880000|2022-06-16 17:34:40|682.34|674.54|682.33|674.53|682.43|674.63|682.13|674.33|26
1655400890000|2022-06-16 17:34:50|682.32|674.52|682.25|674.45|682.37|674.57|682.2|674.4|21
1655400900000|2022-06-16 17:35:00|682.28|674.48|682.27|674.47|683.04|675.24|682.13|674.33|23
1655400910000|2022-06-16 17:35:10|682.3|674.5|682.25|674.45|682.39|674.59|681.89|674.09|26
1655400920000|2022-06-16 17:35:20|682.17|674.37|682.09|674.29|682.29|674.49|681.85|674.05|26
1655400930000|2022-06-16 17:35:30|682.26|674.46|681.49|673.69|682.26|674.46|681.38|673.58|26
1655400940000|2022-06-16 17:35:40|681.46|673.66|681.08|673.28|681.46|673.66|680.91|673.11|20
1655400950000|2022-06-16 17:35:50|681.21|673.41|680.58|672.78|681.28|673.48|680.58|672.78|23
1655400960000|2022-06-16 17:36:00|680.64|672.84|679.98|672.18|680.64|672.84|679.22|671.42|31
1655400970000|2022-06-16 17:36:10|680.17|672.37|681.15|673.35|681.21|673.41|679.91|672.11|30
1655400980000|2022-06-16 17:36:20|681.2|673.4|680.13|672.33|681.23|673.43|680.06|672.26|26
1655400990000|2022-06-16 17:36:30|680.27|672.47|679.46|671.66|680.35|672.55|679.25|671.45|28
1655401000000|2022-06-16 17:36:40|679.4|671.6|679.3|671.5|679.68|671.88|679.25|671.45|26
1655401010000|2022-06-16 17:36:50|679.24|671.44|679.29|671.49|679.93|672.13|679.04|671.24|27
1655401020000|2022-06-16 17:37:00|679.22|671.42|679.08|671.28|679.33|671.53|678.89|671.09|29
1655401030000|2022-06-16 17:37:10|679.07|671.27|679|671.2|679.2|671.4|678.9|671.1|25
1655401040000|2022-06-16 17:37:20|679.03|671.23|679.43|671.63|679.43|671.63|678.47|670.67|25
1655401050000|2022-06-16 17:37:30|679.4|671.6|679.72|671.92|679.92|672.12|679.34|671.54|34
1655401060000|2022-06-16 17:37:40|679.71|671.91|679.7|671.9|679.9|672.1|679.31|671.51|28
1655401070000|2022-06-16 17:37:50|679.69|671.89|680.2|672.4|680.2|672.4|679.5|671.7|23
1655401080000|2022-06-16 17:38:00|680.23|672.43|679.43|671.63|680.23|672.43|679.19|671.39|25
1655401090000|2022-06-16 17:38:10|679.44|671.64|679.94|672.14|680.41|672.61|679.44|671.64|30
1655401100000|2022-06-16 17:38:20|680.24|672.44|679.82|672.02|680.46|672.66|679.63|671.83|31
1655401110000|2022-06-16 17:38:30|679.8|672|679.88|672.08|679.92|672.12|679.33|671.53|25
1655401120000|2022-06-16 17:38:40|679.77|671.97|680.37|672.57|680.37|672.57|679.46|671.66|23
1655401130000|2022-06-16 17:38:50|680.45|672.65|680.65|672.85|680.65|672.85|680.33|672.53|15
1655401140000|2022-06-16 17:39:00|680.62|672.82|680.29|672.49|680.62|672.82|680.14|672.34|26
1655401150000|2022-06-16 17:39:10|680.2|672.4|681.43|673.63|681.46|673.66|680.2|672.4|26
1655401160000|2022-06-16 17:39:20|681.42|673.62|681.12|673.32|681.56|673.76|680.78|672.98|29
1655401170000|2022-06-16 17:39:30|681.09|673.29|680.92|673.12|681.33|673.53|680.74|672.94|27
1655401180000|2022-06-16 17:39:40|680.89|673.09|680.88|673.08|681.03|673.23|680.6|672.8|23
1655401190000|2022-06-16 17:39:50|680.87|673.07|681.08|673.28|681.22|673.42|680.69|672.89|22
1655401200000|2022-06-16 17:40:00|681.06|673.26|681.13|673.33|681.63|673.83|680.9|673.1|31
1655401210000|2022-06-16 17:40:10|681.22|673.42|681.06|673.26|681.22|673.42|680.26|672.46|32
1655401220000|2022-06-16 17:40:20|681.07|673.27|681.65|673.85|681.65|673.85|680.6|672.8|29
1655401230000|2022-06-16 17:40:30|681.64|673.84|681.59|673.79|681.65|673.85|681.43|673.63|26
1655401240000|2022-06-16 17:40:40|681.56|673.76|680.77|672.97|681.6|673.8|680.77|672.97|25
1655401250000|2022-06-16 17:40:50|680.61|672.81|680.36|672.56|681.29|673.49|680.25|672.45|25
1655401260000|2022-06-16 17:41:00|680.34|672.54|679.85|672.05|680.34|672.54|679.85|672.05|29
1655401270000|2022-06-16 17:41:10|679.74|671.94|679.31|671.51|679.79|671.99|679.31|671.51|27
1655401280000|2022-06-16 17:41:20|679.29|671.49|679.32|671.52|679.4|671.6|678.93|671.13|28
1655401290000|2022-06-16 17:41:30|679.31|671.51|679.04|671.24|679.31|671.51|678.82|671.02|25
1655401300000|2022-06-16 17:41:40|678.98|671.18|678.68|670.88|679.09|671.29|678.66|670.86|28
1655401310000|2022-06-16 17:41:50|678.74|670.94|678.1|670.3|679.13|671.33|678.09|670.29|32
1655401320000|2022-06-16 17:42:00|678.09|670.29|677.28|669.48|678.19|670.39|677.25|669.45|24
1655401330000|2022-06-16 17:42:10|677.25|669.45|677.25|669.45|677.87|670.07|677.25|669.45|26
1655401340000|2022-06-16 17:42:20|677.14|669.34|677.18|669.38|677.66|669.86|677.11|669.31|28
1655401350000|2022-06-16 17:42:30|677.14|669.34|677.44|669.64|677.51|669.71|676.87|669.07|28
1655401360000|2022-06-16 17:42:40|677.38|669.58|677.97|670.17|678.03|670.23|677.3|669.5|23
1655401370000|2022-06-16 17:42:50|678.04|670.24|678.04|670.24|678.2|670.4|677.85|670.05|21
1655401380000|2022-06-16 17:43:00|678.05|670.25|678.78|670.98|678.87|671.07|677.89|670.09|23
1655401390000|2022-06-16 17:43:10|678.76|670.96|678.27|670.47|678.76|670.96|678.15|670.35|24
1655401400000|2022-06-16 17:43:20|678.31|670.51|678.36|670.56|678.36|670.56|677.68|669.88|24
1655401410000|2022-06-16 17:43:30|678.35|670.55|678.15|670.35|678.43|670.63|678.01|670.21|23
1655401420000|2022-06-16 17:43:40|678.17|670.37|677.96|670.16|678.17|670.37|677.54|669.74|20
1655401430000|2022-06-16 17:43:50|678|670.2|677.61|669.81|678|670.2|677.54|669.74|25
1655401440000|2022-06-16 17:44:00|677.24|669.44|676.93|669.13|677.83|670.03|676.89|669.09|36
1655401450000|2022-06-16 17:44:10|677.12|669.32|676.67|668.87|677.12|669.32|676.59|668.79|27
1655401460000|2022-06-16 17:44:20|676.7|668.9|676.74|668.94|677.03|669.23|676.6|668.8|28
1655401470000|2022-06-16 17:44:30|676.72|668.92|677.02|669.22|677.14|669.34|676.64|668.84|21
1655401480000|2022-06-16 17:44:40|677.01|669.21|676.41|668.61|677.03|669.23|676.21|668.41|27
1655401490000|2022-06-16 17:44:50|676.47|668.67|677.64|669.84|677.64|669.84|676.36|668.56|30
1655401500000|2022-06-16 17:45:00|677.49|669.69|676.62|668.82|677.51|669.71|676.54|668.74|27
1655401510000|2022-06-16 17:45:10|676.56|668.76|676.73|668.93|676.98|669.18|676.56|668.76|28
1655401520000|2022-06-16 17:45:20|676.65|668.85|676.38|668.58|676.85|669.05|676.2|668.4|26
1655401530000|2022-06-16 17:45:30|676.53|668.73|676.67|668.87|676.97|669.17|676.53|668.73|26
1655401540000|2022-06-16 17:45:40|676.59|668.79|676.46|668.66|676.89|669.09|676.21|668.41|24
1655401550000|2022-06-16 17:45:50|676.45|668.65|676.62|668.82|676.8|669|676.38|668.58|24
1655401560000|2022-06-16 17:46:00|676.63|668.83|676.09|668.29|676.64|668.84|675.69|667.89|23
1655401570000|2022-06-16 17:46:10|676.12|668.32|675.4|667.6|676.12|668.32|674.88|667.08|26
1655401580000|2022-06-16 17:46:20|675.42|667.62|674.6|666.8|675.42|667.62|674.41|666.61|35
1655401590000|2022-06-16 17:46:30|674.59|666.79|674.43|666.63|674.71|666.91|674.12|666.32|27
1655401600000|2022-06-16 17:46:40|674.18|666.38|673.65|665.85|674.86|667.06|673.65|665.85|27
1655401610000|2022-06-16 17:46:50|673.74|665.94|672.63|664.83|673.82|666.02|672.63|664.83|26
1655401620000|2022-06-16 17:47:00|672.79|664.99|672.25|664.45|672.8|665|671.91|664.11|34
1655401630000|2022-06-16 17:47:10|672.32|664.52|672.14|664.34|672.37|664.57|671.94|664.14|28
1655401640000|2022-06-16 17:47:20|672.2|664.4|672.01|664.21|672.3|664.5|671.89|664.09|29
1655401650000|2022-06-16 17:47:30|671.99|664.19|672.42|664.62|672.42|664.62|671.63|663.83|34
1655401660000|2022-06-16 17:47:40|672.44|664.64|672.47|664.67|672.53|664.73|672.09|664.29|33
1655401670000|2022-06-16 17:47:50|672.34|664.54|673.04|665.24|673.1|665.3|672.3|664.5|23
1655401680000|2022-06-16 17:48:00|673.05|665.25|674|666.2|674|666.2|672.82|665.02|33
1655401690000|2022-06-16 17:48:10|673.89|666.09|673.39|665.59|674.08|666.28|673.23|665.43|26
1655401700000|2022-06-16 17:48:20|673.3|665.5|673.26|665.46|673.47|665.67|672.86|665.06|26
1655401710000|2022-06-16 17:48:30|673.25|665.45|672.31|664.51|673.25|665.45|672.13|664.33|23
1655401720000|2022-06-16 17:48:40|672.34|664.54|672.53|664.73|672.96|665.16|672.29|664.49|15
1655401730000|2022-06-16 17:48:50|672.36|664.56|672.07|664.27|672.65|664.85|672.07|664.27|22
1655401740000|2022-06-16 17:49:00|672.14|664.34|671.74|663.94|672.2|664.4|671.27|663.47|31
1655401750000|2022-06-16 17:49:10|671.72|663.92|671.42|663.62|672.09|664.29|671.35|663.55|38
1655401760000|2022-06-16 17:49:20|671.4|663.6|671.44|663.64|671.54|663.74|671.31|663.51|32
1655401770000|2022-06-16 17:49:30|671.41|663.61|671.41|663.61|671.52|663.72|670.98|663.18|29
1655401780000|2022-06-16 17:49:40|671.43|663.63|672.4|664.6|672.48|664.68|671.43|663.63|21
1655401790000|2022-06-16 17:49:50|672.42|664.62|672.37|664.57|672.54|664.74|671.84|664.04|30
1655401800000|2022-06-16 17:50:00|672.41|664.61|672.02|664.22|672.71|664.91|672.02|664.22|33
1655401810000|2022-06-16 17:50:10|671.69|663.89|671.37|663.57|671.83|664.03|671.25|663.45|29
1655401820000|2022-06-16 17:50:20|671.34|663.54|670.94|663.14|671.34|663.54|670.89|663.09|26
1655401830000|2022-06-16 17:50:30|670.93|663.13|670.85|663.05|671.15|663.35|670.85|663.05|22
1655401840000|2022-06-16 17:50:40|671.05|663.25|671.22|663.42|671.79|663.99|671.05|663.25|32
1655401850000|2022-06-16 17:50:50|671.14|663.34|671.52|663.72|671.69|663.89|671.09|663.29|27
1655401860000|2022-06-16 17:51:00|671.67|663.87|671.53|663.73|671.77|663.97|671.4|663.6|22
1655401870000|2022-06-16 17:51:10|671.57|663.77|671.99|664.19|671.99|664.19|671.52|663.72|24
1655401880000|2022-06-16 17:51:20|671.94|664.14|672.55|664.75|672.95|665.15|671.94|664.14|27
1655401890000|2022-06-16 17:51:30|672.53|664.73|672.03|664.23|672.74|664.94|672.03|664.23|29
1655401900000|2022-06-16 17:51:40|672.06|664.26|671.5|663.7|672.07|664.27|671.43|663.63|24
1655401910000|2022-06-16 17:51:50|671.69|663.89|671.38|663.58|672.05|664.25|671.37|663.57|28
1655401920000|2022-06-16 17:52:00|671.36|663.56|671.23|663.43|671.66|663.86|671.23|663.43|30
1655401930000|2022-06-16 17:52:10|671.21|663.41|671.81|664.01|671.84|664.04|670.99|663.19|32
1655401940000|2022-06-16 17:52:20|671.82|664.02|671.81|664.01|671.93|664.13|671.76|663.96|26
1655401950000|2022-06-16 17:52:30|671.96|664.16|672.58|664.78|672.62|664.82|671.8|664|27
1655401960000|2022-06-16 17:52:40|672.59|664.79|672.3|664.5|672.74|664.94|672.29|664.49|16
1655401970000|2022-06-16 17:52:50|672.38|664.58|671.31|663.51|672.38|664.58|671.31|663.51|20
1655401980000|2022-06-16 17:53:00|671.34|663.54|671.4|663.6|671.4|663.6|671.19|663.39|24
1655401990000|2022-06-16 17:53:10|671.41|663.61|671.53|663.73|672.11|664.31|671.41|663.61|26
1655402000000|2022-06-16 17:53:20|671.55|663.75|671.35|663.55|671.87|664.07|671.27|663.47|25
1655402010000|2022-06-16 17:53:30|671.37|663.57|671.25|663.45|671.37|663.57|671.23|663.43|11
1655402020000|2022-06-16 17:53:40|671.3|663.5|671.31|663.51|671.34|663.54|671.18|663.38|16
1655402030000|2022-06-16 17:53:50|671.42|663.62|671.25|663.45|671.44|663.64|671.17|663.37|23
1655402040000|2022-06-16 17:54:00|671.3|663.5|671.22|663.42|671.31|663.51|671.18|663.38|22
1655402050000|2022-06-16 17:54:10|671.26|663.46|671.74|663.94|671.74|663.94|671.18|663.38|22
1655402060000|2022-06-16 17:54:20|671.72|663.92|671.57|663.77|671.72|663.92|671.3|663.5|16
1655402070000|2022-06-16 17:54:30|671.58|663.78|671.83|664.03|672.28|664.48|671.58|663.78|15
1655402080000|2022-06-16 17:54:40|671.85|664.05|671.74|663.94|671.86|664.06|671.68|663.88|10
1655402090000|2022-06-16 17:54:50|671.76|663.96|671.73|663.93|671.76|663.96|671.71|663.91|9
1655402100000|2022-06-16 17:55:00|671.88|664.08|671.28|663.48|671.94|664.14|671.25|663.45|23
1655402110000|2022-06-16 17:55:10|671.38|663.58|671.54|663.74|671.54|663.74|671.09|663.29|33
1655402120000|2022-06-16 17:55:20|671.49|663.69|671.75|663.95|671.9|664.1|671.46|663.66|19
1655402130000|2022-06-16 17:55:30|671.7|663.9|671.67|663.87|671.7|663.9|670.8|663|23
1655402140000|2022-06-16 17:55:40|671.33|663.53|671.15|663.35|671.33|663.53|671.15|663.35|11
1655402150000|2022-06-16 17:55:50|671.29|663.49|671.13|663.33|671.43|663.63|671.06|663.26|14
1655402160000|2022-06-16 17:56:00|671.12|663.32|671.1|663.3|671.14|663.34|671.07|663.27|16
1655402170000|2022-06-16 17:56:10|671.14|663.34|670.44|662.64|671.18|663.38|670.44|662.64|16
1655402180000|2022-06-16 17:56:20|670.34|662.54|671.16|663.36|671.16|663.36|670.27|662.47|23
1655402190000|2022-06-16 17:56:30|671.1|663.3|671.41|663.61|671.41|663.61|671.04|663.24|29
1655402200000|2022-06-16 17:56:40|671.62|663.82|669.43|661.63|671.62|663.82|669.43|661.63|30
1655402210000|2022-06-16 17:56:50|669.42|661.62|669.31|661.51|669.42|661.62|669.22|661.42|24
1655402220000|2022-06-16 17:57:00|669.35|661.55|669.28|661.48|669.72|661.92|669.19|661.39|29
1655402230000|2022-06-16 17:57:10|669.86|662.06|669.42|661.62|670.19|662.39|669.23|661.43|28
1655402240000|2022-06-16 17:57:20|669.51|661.71|669.74|661.94|670.01|662.21|669.5|661.7|26
1655402250000|2022-06-16 17:57:30|669.75|661.95|669.86|662.06|669.87|662.07|669.52|661.72|21
1655402260000|2022-06-16 17:57:40|669.85|662.05|669.92|662.12|669.93|662.13|669.8|662|16
1655402270000|2022-06-16 17:57:50|669.86|662.06|668.97|661.17|669.88|662.08|668.97|661.17|31
1655402280000|2022-06-16 17:58:00|669.04|661.24|668.54|660.74|669.04|661.24|668.4|660.6|26
1655402290000|2022-06-16 17:58:10|668.6|660.8|668.55|660.75|668.89|661.09|668.46|660.66|17
1655402300000|2022-06-16 17:58:20|668.59|660.79|668.83|661.03|669.08|661.28|668.49|660.69|14
1655402310000|2022-06-16 17:58:30|668.87|661.07|668.25|660.45|669.1|661.3|668.1|660.3|20
1655402320000|2022-06-16 17:58:40|668.32|660.52|668.37|660.57|668.37|660.57|667.93|660.13|24
1655402330000|2022-06-16 17:58:50|668.6|660.8|668.53|660.73|668.65|660.85|668.44|660.64|22
1655402340000|2022-06-16 17:59:00|668.46|660.66|668.7|660.9|668.95|661.15|668.4|660.6|23
1655402350000|2022-06-16 17:59:10|668.47|660.67|668.75|660.95|669|661.2|668.43|660.63|21
1655402360000|2022-06-16 17:59:20|668.8|661|668.26|660.46|668.8|661|668.19|660.39|27
1655402370000|2022-06-16 17:59:30|668.25|660.45|668.06|660.26|668.33|660.53|667.82|660.02|26
1655402380000|2022-06-16 17:59:40|668.04|660.24|667.95|660.15|668.09|660.29|667.83|660.03|30
1655402390000|2022-06-16 17:59:50|667.99|660.19|668.54|660.74|668.83|661.03|667.94|660.14|27
1655402400000|2022-06-16 18:00:00|668.5|660.7|669.09|661.29|669.09|661.29|668.45|660.65|32
1655402410000|2022-06-16 18:00:10|669.16|661.36|669.89|662.09|669.9|662.1|668.58|660.78|30
1655402420000|2022-06-16 18:00:20|669.9|662.1|670.24|662.44|670.34|662.54|669.82|662.02|23
1655402430000|2022-06-16 18:00:30|670.25|662.45|669.13|661.33|670.38|662.58|669.13|661.33|25
1655402440000|2022-06-16 18:00:40|669.09|661.29|669.38|661.58|669.38|661.58|668.62|660.82|29
1655402450000|2022-06-16 18:00:50|669.41|661.61|669.92|662.12|669.98|662.18|669.22|661.42|29
1655402460000|2022-06-16 18:01:00|669.85|662.05|669.37|661.57|669.85|662.05|669.35|661.55|30
1655402470000|2022-06-16 18:01:10|669.36|661.56|670.25|662.45|670.68|662.88|669.34|661.54|35
1655402480000|2022-06-16 18:01:20|670.26|662.46|670.2|662.4|670.57|662.77|670.17|662.37|21
1655402490000|2022-06-16 18:01:30|670.18|662.38|670.41|662.61|670.51|662.71|670|662.2|28
1655402500000|2022-06-16 18:01:40|670.43|662.63|669.78|661.98|670.43|662.63|669.78|661.98|24
1655402510000|2022-06-16 18:01:50|670.18|662.38|670.03|662.23|670.37|662.57|669.84|662.04|19
1655402520000|2022-06-16 18:02:00|670.04|662.24|670.23|662.43|670.32|662.52|669.78|661.98|28
1655402530000|2022-06-16 18:02:10|670.5|662.7|670.18|662.38|670.75|662.95|670.15|662.35|29
1655402540000|2022-06-16 18:02:20|670.22|662.42|669.64|661.84|670.34|662.54|669.64|661.84|27
1655402550000|2022-06-16 18:02:30|669.66|661.86|668.24|660.44|670.11|662.31|668.24|660.44|34
1655402560000|2022-06-16 18:02:40|667.59|659.79|667.45|659.65|667.8|660|667.28|659.48|31
1655402570000|2022-06-16 18:02:50|667.46|659.66|667.76|659.96|668.23|660.43|667.42|659.62|25
1655402580000|2022-06-16 18:03:00|668.06|660.26|668.25|660.45|668.55|660.75|667.6|659.8|28
1655402590000|2022-06-16 18:03:10|668.27|660.47|668|660.2|668.76|660.96|667.96|660.16|29
1655402600000|2022-06-16 18:03:20|668.02|660.22|667.78|659.98|668.36|660.56|667.72|659.92|25
1655402610000|2022-06-16 18:03:30|667.76|659.96|667.91|660.11|668.1|660.3|667.7|659.9|23
1655402620000|2022-06-16 18:03:40|667.9|660.1|668.34|660.54|668.56|660.76|667.85|660.05|26
1655402630000|2022-06-16 18:03:50|668.32|660.52|669.21|661.41|669.29|661.49|668.22|660.42|19
1655402640000|2022-06-16 18:04:00|668.93|661.13|669.14|661.34|669.14|661.34|668.93|661.13|17
1655402650000|2022-06-16 18:04:10|669.18|661.38|669.68|661.88|669.68|661.88|669.18|661.38|25
1655402660000|2022-06-16 18:04:20|669.54|661.74|669.65|661.85|669.65|661.85|669.43|661.63|17
1655402670000|2022-06-16 18:04:30|669.62|661.82|669.74|661.94|669.74|661.94|669.15|661.35|23
1655402680000|2022-06-16 18:04:40|669.6|661.8|669.81|662.01|670.06|662.26|669.54|661.74|25
1655402690000|2022-06-16 18:04:50|669.82|662.02|669.63|661.83|669.88|662.08|669.22|661.42|32
1655402700000|2022-06-16 18:05:00|669.62|661.82|669.63|661.83|669.9|662.1|669.18|661.38|31
1655402710000|2022-06-16 18:05:10|669.65|661.85|669.69|661.89|669.79|661.99|669.51|661.71|31
1655402720000|2022-06-16 18:05:20|669.75|661.95|670.19|662.39|670.46|662.66|669.65|661.85|25
1655402730000|2022-06-16 18:05:30|670.31|662.51|671.37|663.57|671.5|663.7|670.28|662.48|34
1655402740000|2022-06-16 18:05:40|671.34|663.54|671.35|663.55|671.43|663.63|671.2|663.4|28
1655402750000|2022-06-16 18:05:50|671.33|663.53|670.54|662.74|671.59|663.79|670.42|662.62|32
1655402760000|2022-06-16 18:06:00|670.49|662.69|670.4|662.6|670.83|663.03|670.4|662.6|26
1655402770000|2022-06-16 18:06:10|670.39|662.59|670.53|662.73|670.74|662.94|670.39|662.59|20
1655402780000|2022-06-16 18:06:20|670.52|662.72|669.86|662.06|670.76|662.96|669.85|662.05|22
1655402790000|2022-06-16 18:06:30|669.87|662.07|669.78|661.98|669.93|662.13|669.71|661.91|16
1655402800000|2022-06-16 18:06:40|669.73|661.93|668.55|660.75|669.76|661.96|668.55|660.75|20
1655402810000|2022-06-16 18:06:50|668.54|660.74|667.82|660.02|668.79|660.99|667.82|660.02|27
1655402820000|2022-06-16 18:07:00|667.81|660.01|666.27|658.47|667.81|660.01|666.26|658.46|31
1655402830000|2022-06-16 18:07:10|666.26|658.46|665.93|658.13|666.35|658.55|665.85|658.05|29
1655402840000|2022-06-16 18:07:20|665.92|658.12|665.71|657.91|666.25|658.45|665.71|657.91|30
1655402850000|2022-06-16 18:07:30|665.7|657.9|665.21|657.41|665.81|658.01|664.88|657.08|27
1655402860000|2022-06-16 18:07:40|665.19|657.39|664.75|656.95|665.21|657.41|664.74|656.94|28
1655402870000|2022-06-16 18:07:50|664.73|656.93|665.1|657.3|665.43|657.63|664.17|656.37|34
1655402880000|2022-06-16 18:08:00|665.09|657.29|664.67|656.87|665.27|657.47|664.33|656.53|31
1655402890000|2022-06-16 18:08:10|664.59|656.79|665.43|657.63|665.7|657.9|664.41|656.61|30
1655402900000|2022-06-16 18:08:20|665.41|657.61|666.26|658.46|666.29|658.49|665.06|657.26|31
1655402910000|2022-06-16 18:08:30|666.23|658.43|666.51|658.71|666.58|658.78|666.08|658.28|29
1655402920000|2022-06-16 18:08:40|666.5|658.7|667.22|659.42|667.53|659.73|666.5|658.7|33
1655402930000|2022-06-16 18:08:50|667.21|659.41|666.27|658.47|667.22|659.42|666.24|658.44|30
1655402940000|2022-06-16 18:09:00|666.25|658.45|667.16|659.36|667.76|659.96|666.25|658.45|31
1655402950000|2022-06-16 18:09:10|667.23|659.43|667.22|659.42|667.32|659.52|667.1|659.3|28
1655402960000|2022-06-16 18:09:20|667.2|659.4|667.11|659.31|667.28|659.48|667|659.2|26
1655402970000|2022-06-16 18:09:30|667.15|659.35|667.18|659.38|667.27|659.47|667.03|659.23|22
1655402980000|2022-06-16 18:09:40|667.17|659.37|667.97|660.17|667.97|660.17|667.17|659.37|26
1655402990000|2022-06-16 18:09:50|667.94|660.14|667.92|660.12|667.94|660.14|667.68|659.88|15
1655403000000|2022-06-16 18:10:00|667.9|660.1|668.55|660.75|668.57|660.77|667.86|660.06|17
1655403010000|2022-06-16 18:10:10|668.62|660.82|669.17|661.37|669.77|661.97|668.62|660.82|34
1655403020000|2022-06-16 18:10:20|669.16|661.36|667.43|659.63|669.44|661.64|667.43|659.63|31
1655403030000|2022-06-16 18:10:30|667.42|659.62|667.36|659.56|667.48|659.68|667.22|659.42|26
1655403040000|2022-06-16 18:10:40|667.37|659.57|667.32|659.52|667.41|659.61|667.18|659.38|22
1655403050000|2022-06-16 18:10:50|667.34|659.54|667.26|659.46|667.39|659.59|666.98|659.18|26
1655403060000|2022-06-16 18:11:00|667.23|659.43|667.6|659.8|667.67|659.87|667.08|659.28|28
1655403070000|2022-06-16 18:11:10|667.62|659.82|668.05|660.25|668.58|660.78|667.54|659.74|29
1655403080000|2022-06-16 18:11:20|668.04|660.24|667.81|660.01|668.35|660.55|667.81|660.01|26
1655403090000|2022-06-16 18:11:30|667.83|660.03|667.61|659.81|667.88|660.08|667.28|659.48|29
1655403100000|2022-06-16 18:11:40|667.63|659.83|667.02|659.22|667.63|659.83|667.02|659.22|29
1655403110000|2022-06-16 18:11:50|667.08|659.28|667.61|659.81|667.74|659.94|667.07|659.27|24
1655403120000|2022-06-16 18:12:00|667.59|659.79|668.09|660.29|668.09|660.29|667.46|659.66|25
1655403130000|2022-06-16 18:12:10|668.08|660.28|668.06|660.26|668.09|660.29|667.89|660.09|26
1655403140000|2022-06-16 18:12:20|668.04|660.24|667.86|660.06|668.06|660.26|667.7|659.9|22
1655403150000|2022-06-16 18:12:30|667.85|660.05|667.92|660.12|668.13|660.33|667.73|659.93|24
1655403160000|2022-06-16 18:12:40|667.93|660.13|667.3|659.5|667.95|660.15|667.14|659.34|24
1655403170000|2022-06-16 18:12:50|667.05|659.25|667.3|659.5|667.43|659.63|667|659.2|25
1655403180000|2022-06-16 18:13:00|667.49|659.69|667.4|659.6|667.64|659.84|667.3|659.5|29
1655403190000|2022-06-16 18:13:10|667.34|659.54|667.41|659.61|667.41|659.61|667.15|659.35|26
1655403200000|2022-06-16 18:13:20|667.42|659.62|667.34|659.54|667.62|659.82|667.31|659.51|23
1655403210000|2022-06-16 18:13:30|667.31|659.51|667.2|659.4|667.47|659.67|667.09|659.29|26
1655403220000|2022-06-16 18:13:40|667.19|659.39|667.59|659.79|667.64|659.84|667.12|659.32|23
1655403230000|2022-06-16 18:13:50|667.61|659.81|667.36|659.56|667.72|659.92|667.34|659.54|24
1655403240000|2022-06-16 18:14:00|667.33|659.53|667.54|659.74|667.67|659.87|667.33|659.53|25
1655403250000|2022-06-16 18:14:10|667.55|659.75|668.2|660.4|668.2|660.4|667.41|659.61|25
1655403260000|2022-06-16 18:14:20|668.25|660.45|668.12|660.32|668.25|660.45|667.7|659.9|23
1655403270000|2022-06-16 18:14:30|668.05|660.25|668.12|660.32|668.31|660.51|667.98|660.18|26
1655403280000|2022-06-16 18:14:40|668.11|660.31|667.62|659.82|668.28|660.48|667.62|659.82|25
1655403290000|2022-06-16 18:14:50|667.61|659.81|668.05|660.25|668.06|660.26|667.6|659.8|23
1655403300000|2022-06-16 18:15:00|668.02|660.22|668.56|660.76|668.67|660.87|667.74|659.94|28
1655403310000|2022-06-16 18:15:10|668.53|660.73|668.4|660.6|668.53|660.73|668.22|660.42|26
1655403320000|2022-06-16 18:15:20|668.46|660.66|668.59|660.79|668.6|660.8|668.35|660.55|20
1655403330000|2022-06-16 18:15:30|668.53|660.73|667.94|660.14|668.58|660.78|667.7|659.9|30
1655403340000|2022-06-16 18:15:40|667.95|660.15|668.03|660.23|668.16|660.36|667.57|659.77|26
1655403350000|2022-06-16 18:15:50|667.46|659.66|667.09|659.29|667.46|659.66|666.76|658.96|25
1655403360000|2022-06-16 18:16:00|666.79|658.99|667.01|659.21|667.33|659.53|666.79|658.99|21
1655403370000|2022-06-16 18:16:10|666.97|659.17|667.74|659.94|668.09|660.29|666.97|659.17|27
1655403380000|2022-06-16 18:16:20|667.7|659.9|667.65|659.85|668.12|660.32|667.56|659.76|29
1655403390000|2022-06-16 18:16:30|667.64|659.84|668.11|660.31|668.14|660.34|667.51|659.71|23
1655403400000|2022-06-16 18:16:40|668.08|660.28|667.45|659.65|668.22|660.42|666.56|658.76|34
1655403410000|2022-06-16 18:16:50|667.6|659.8|667.34|659.54|667.6|659.8|666.99|659.19|25
1655403420000|2022-06-16 18:17:00|667.36|659.56|667.3|659.5|667.36|659.56|667.19|659.39|22
1655403430000|2022-06-16 18:17:10|667.31|659.51|666.14|658.34|667.35|659.55|666.14|658.34|28
1655403440000|2022-06-16 18:17:20|666.48|658.68|666.12|658.32|666.48|658.68|666.12|658.32|21
1655403450000|2022-06-16 18:17:30|666.05|658.25|665.47|657.67|666.29|658.49|665.32|657.52|31
1655403460000|2022-06-16 18:17:40|665.49|657.69|665.5|657.7|665.78|657.98|665.29|657.49|30
1655403470000|2022-06-16 18:17:50|665.51|657.71|665.32|657.52|665.52|657.72|665.32|657.52|10
1655403480000|2022-06-16 18:18:00|665.33|657.53|665.41|657.61|665.54|657.74|665.24|657.44|24
1655403490000|2022-06-16 18:18:10|665.28|657.48|665.39|657.59|665.82|658.02|665.26|657.46|17
1655403500000|2022-06-16 18:18:20|665.36|657.56|663.11|655.31|665.37|657.57|662.45|654.65|34
1655403510000|2022-06-16 18:18:30|663.14|655.34|663.32|655.52|663.32|655.52|663.04|655.24|29
1655403520000|2022-06-16 18:18:40|663.52|655.72|663.44|655.64|663.52|655.72|663.36|655.56|13
1655403530000|2022-06-16 18:18:50|663.46|655.66|664.38|656.58|664.81|657.01|663.46|655.66|18
1655403540000|2022-06-16 18:19:00|664.37|656.57|663.18|655.38|664.38|656.58|663.18|655.38|28
1655403550000|2022-06-16 18:19:10|663.24|655.44|663.27|655.47|663.29|655.49|663.14|655.34|15
1655403560000|2022-06-16 18:19:20|663.29|655.49|663.52|655.72|663.55|655.75|663.21|655.41|17
1655403570000|2022-06-16 18:19:30|663.51|655.71|664.02|656.22|664.05|656.25|663.47|655.67|22
1655403580000|2022-06-16 18:19:40|664.04|656.24|663.96|656.16|664.27|656.47|663.52|655.72|22
1655403590000|2022-06-16 18:19:50|663.91|656.11|663.92|656.12|664.01|656.21|663.63|655.83|21
1655403600000|2022-06-16 18:20:00|663.87|656.07|663.68|655.88|663.99|656.19|663.65|655.85|16
1655403610000|2022-06-16 18:20:10|663.69|655.89|663.31|655.51|663.86|656.06|663.22|655.42|17
1655403620000|2022-06-16 18:20:20|662.89|655.09|663.11|655.31|663.34|655.54|662.88|655.08|19
1655403630000|2022-06-16 18:20:30|663.09|655.29|663.44|655.64|663.52|655.72|662.88|655.08|24
1655403640000|2022-06-16 18:20:40|663.45|655.65|664|656.2|664.06|656.26|663.45|655.65|5
1655403650000|2022-06-16 18:20:50|664.01|656.21|663.87|656.07|664.01|656.21|663.85|656.05|7
1655403660000|2022-06-16 18:21:00|663.92|656.12|663.96|656.16|663.99|656.19|663.92|656.12|11
1655403670000|2022-06-16 18:21:10|663.94|656.14|664.02|656.22|664.02|656.22|663.93|656.13|15
1655403680000|2022-06-16 18:21:20|663.98|656.18|664.48|656.68|664.72|656.92|663.88|656.08|26
1655403690000|2022-06-16 18:21:30|664.57|656.77|664.48|656.68|664.68|656.88|664.21|656.41|22
1655403700000|2022-06-16 18:21:40|664.45|656.65|665.01|657.21|665.01|657.21|664.45|656.65|24
1655403710000|2022-06-16 18:21:50|665.09|657.29|665.33|657.53|665.54|657.74|664.98|657.18|26
1655403720000|2022-06-16 18:22:00|665.35|657.55|665.3|657.5|665.35|657.55|664.88|657.08|30
1655403730000|2022-06-16 18:22:10|665.48|657.68|665.75|657.95|665.81|658.01|665.3|657.5|30
1655403740000|2022-06-16 18:22:20|665.73|657.93|665.27|657.47|665.73|657.93|665.24|657.44|24
1655403750000|2022-06-16 18:22:30|665.22|657.42|665.07|657.27|665.33|657.53|664.79|656.99|23
1655403760000|2022-06-16 18:22:40|665.05|657.25|664.79|656.99|665.33|657.53|664.73|656.93|26
1655403770000|2022-06-16 18:22:50|664.81|657.01|664.82|657.02|665.12|657.32|664.71|656.91|27
1655403780000|2022-06-16 18:23:00|664.95|657.15|664.8|657|665.09|657.29|664.73|656.93|28
1655403790000|2022-06-16 18:23:10|664.74|656.94|664.76|656.96|664.92|657.12|664.71|656.91|24
1655403800000|2022-06-16 18:23:20|664.77|656.97|663.77|655.97|664.86|657.06|663.77|655.97|28
1655403810000|2022-06-16 18:23:30|664.07|656.27|663.26|655.46|664.07|656.27|663.19|655.39|21
1655403820000|2022-06-16 18:23:40|663.24|655.44|662.49|654.69|663.4|655.6|662.49|654.69|22
1655403830000|2022-06-16 18:23:50|662.46|654.66|662.33|654.53|662.54|654.74|661.61|653.81|29
1655403840000|2022-06-16 18:24:00|662.32|654.52|661.77|653.97|662.32|654.52|661.74|653.94|22
1655403850000|2022-06-16 18:24:10|661.81|654.01|662.05|654.25|662.24|654.44|661.58|653.78|22
1655403860000|2022-06-16 18:24:20|661.85|654.05|661.94|654.14|662.3|654.5|661.83|654.03|23
1655403870000|2022-06-16 18:24:30|662.06|654.26|662.3|654.5|662.57|654.77|662.06|654.26|24
1655403880000|2022-06-16 18:24:40|662.57|654.77|663.13|655.33|663.35|655.55|662.57|654.77|25
1655403890000|2022-06-16 18:24:50|663.76|655.96|664.28|656.48|664.51|656.71|663.73|655.93|22
1655403900000|2022-06-16 18:25:00|664.27|656.47|664.12|656.32|664.64|656.84|663.8|656|29
1655403910000|2022-06-16 18:25:10|664.2|656.4|664.33|656.53|664.35|656.55|664.18|656.38|25
1655403920000|2022-06-16 18:25:20|664.44|656.64|665.46|657.66|665.61|657.81|664.44|656.64|28
1655403930000|2022-06-16 18:25:30|665.52|657.72|665.52|657.72|665.83|658.03|665.02|657.22|23
1655403940000|2022-06-16 18:25:40|665.48|657.68|665.61|657.81|666.12|658.32|665.18|657.38|28
1655403950000|2022-06-16 18:25:50|665.59|657.79|665.29|657.49|665.92|658.12|665.23|657.43|23
1655403960000|2022-06-16 18:26:00|665.4|657.6|664.82|657.02|665.79|657.99|664.82|657.02|24
1655403970000|2022-06-16 18:26:10|664.83|657.03|665.23|657.43|665.46|657.66|664.83|657.03|24
1655403980000|2022-06-16 18:26:20|665.24|657.44|664.92|657.12|665.35|657.55|664.78|656.98|23
1655403990000|2022-06-16 18:26:30|664.91|657.11|664.87|657.07|665.01|657.21|664.81|657.01|22
1655404000000|2022-06-16 18:26:40|664.8|657|664.96|657.16|665.18|657.38|664.76|656.96|23
1655404010000|2022-06-16 18:26:50|664.95|657.15|664.89|657.09|665.03|657.23|664.68|656.88|24
1655404020000|2022-06-16 18:27:00|664.9|657.1|664.43|656.63|665.03|657.23|664.32|656.52|19
1655404030000|2022-06-16 18:27:10|664.42|656.62|663.91|656.11|664.7|656.9|663.91|656.11|28
1655404040000|2022-06-16 18:27:20|663.9|656.1|663.76|655.96|664.35|656.55|663.76|655.96|23
1655404050000|2022-06-16 18:27:30|663.74|655.94|663.89|656.09|664.32|656.52|663.37|655.57|27
1655404060000|2022-06-16 18:27:40|663.88|656.08|664.43|656.63|664.48|656.68|663.85|656.05|22
1655404070000|2022-06-16 18:27:50|664.34|656.54|664.18|656.38|664.65|656.85|664.18|656.38|21
1655404080000|2022-06-16 18:28:00|664.19|656.39|664.39|656.59|664.47|656.67|664.16|656.36|22
1655404090000|2022-06-16 18:28:10|664.38|656.58|664.28|656.48|664.4|656.6|664.09|656.29|17
1655404100000|2022-06-16 18:28:20|664.27|656.47|664.24|656.44|664.3|656.5|664.24|656.44|11
1655404110000|2022-06-16 18:28:30|664.23|656.43|663.34|655.54|664.23|656.43|663.27|655.47|23
1655404120000|2022-06-16 18:28:40|663.27|655.47|663.48|655.68|663.7|655.9|663.27|655.47|20
1655404130000|2022-06-16 18:28:50|663.49|655.69|663.34|655.54|663.51|655.71|663.26|655.46|18
1655404140000|2022-06-16 18:29:00|663.35|655.55|663.1|655.3|663.43|655.63|663.03|655.23|27
1655404150000|2022-06-16 18:29:10|663.09|655.29|663.47|655.67|663.49|655.69|663.06|655.26|16
1655404160000|2022-06-16 18:29:20|663.46|655.66|663.33|655.53|663.64|655.84|663.31|655.51|20
1655404170000|2022-06-16 18:29:30|663.31|655.51|663.64|655.84|663.64|655.84|663.19|655.39|23
1655404180000|2022-06-16 18:29:40|663.54|655.74|663.44|655.64|663.76|655.96|663.44|655.64|18
1655404190000|2022-06-16 18:29:50|663.47|655.67|663.19|655.39|663.47|655.67|663.19|655.39|20
1655404200000|2022-06-16 18:30:00|663.18|655.38|663.77|655.97|663.77|655.97|662.85|655.05|31
1655404210000|2022-06-16 18:30:10|663.78|655.98|663.59|655.79|664.02|656.22|663.27|655.47|30
1655404220000|2022-06-16 18:30:20|663.56|655.76|663.43|655.63|663.73|655.93|663.26|655.46|23
1655404230000|2022-06-16 18:30:30|663.47|655.67|664.87|657.07|664.87|657.07|663.46|655.66|31
1655404240000|2022-06-16 18:30:40|664.81|657.01|664.23|656.43|664.85|657.05|664.14|656.34|34
1655404250000|2022-06-16 18:30:50|664.18|656.38|664.3|656.5|664.56|656.76|664.16|656.36|22
1655404260000|2022-06-16 18:31:00|664.38|656.58|664.52|656.72|664.53|656.73|664.38|656.58|19
1655404270000|2022-06-16 18:31:10|664.49|656.69|665.45|657.65|665.61|657.81|664.49|656.69|25
1655404280000|2022-06-16 18:31:20|665.46|657.66|665.46|657.66|666.02|658.22|665.35|657.55|24
1655404290000|2022-06-16 18:31:30|665.37|657.57|665.43|657.63|665.98|658.18|665.32|657.52|28
1655404300000|2022-06-16 18:31:40|665.44|657.64|665.3|657.5|665.65|657.85|665.3|657.5|22
1655404310000|2022-06-16 18:31:50|665.31|657.51|665.63|657.83|665.97|658.17|665.31|657.51|24
1655404320000|2022-06-16 18:32:00|665.46|657.66|665.38|657.58|665.83|658.03|665.38|657.58|25
1655404330000|2022-06-16 18:32:10|665.37|657.57|665.2|657.4|665.37|657.57|665.16|657.36|21
1655404340000|2022-06-16 18:32:20|665.17|657.37|665.07|657.27|665.32|657.52|664.69|656.89|23
1655404350000|2022-06-16 18:32:30|665.05|657.25|665.06|657.26|665.15|657.35|665|657.2|21
1655404360000|2022-06-16 18:32:40|665.09|657.29|665.05|657.25|665.17|657.37|665.03|657.23|19
1655404370000|2022-06-16 18:32:50|664.98|657.18|664.96|657.16|665.22|657.42|664.86|657.06|28
1655404380000|2022-06-16 18:33:00|664.95|657.15|664.95|657.15|665.07|657.27|664.63|656.83|25
1655404390000|2022-06-16 18:33:10|665|657.2|665.06|657.26|665.13|657.33|664.65|656.85|19
1655404400000|2022-06-16 18:33:20|665.02|657.22|665.08|657.28|665.21|657.41|665.01|657.21|15
1655404410000|2022-06-16 18:33:30|665.01|657.21|664.87|657.07|665.08|657.28|664.84|657.04|21
1655404420000|2022-06-16 18:33:40|664.94|657.14|664.4|656.6|665.1|657.3|664.3|656.5|20
1655404430000|2022-06-16 18:33:50|664.43|656.63|664.61|656.81|664.79|656.99|664.43|656.63|25
1655404440000|2022-06-16 18:34:00|664.63|656.83|665.14|657.34|665.15|657.35|664.63|656.83|24
1655404450000|2022-06-16 18:34:10|665.13|657.33|665.24|657.44|665.3|657.5|664.96|657.16|27
1655404460000|2022-06-16 18:34:20|665.23|657.43|664.76|656.96|665.29|657.49|664.72|656.92|21
1655404470000|2022-06-16 18:34:30|664.78|656.98|666.38|658.58|666.38|658.58|664.78|656.98|32
1655404480000|2022-06-16 18:34:40|666.4|658.6|666.09|658.29|666.4|658.6|665.64|657.84|30
1655404490000|2022-06-16 18:34:50|666|658.2|665.68|657.88|666.01|658.21|665.27|657.47|28
1655404500000|2022-06-16 18:35:00|665.73|657.93|666.16|658.36|666.2|658.4|665.71|657.91|20
1655404510000|2022-06-16 18:35:10|666.15|658.35|665.19|657.39|666.15|658.35|665.19|657.39|23
1655404520000|2022-06-16 18:35:20|665.08|657.28|663.93|656.13|665.16|657.36|663.8|656|28
1655404530000|2022-06-16 18:35:30|663.92|656.12|662.27|654.47|663.92|656.12|662.26|654.46|33
1655404540000|2022-06-16 18:35:40|662.28|654.48|662.45|654.65|662.98|655.18|662.13|654.33|34
1655404550000|2022-06-16 18:35:50|662.42|654.62|662.83|655.03|662.92|655.12|662.14|654.34|24
1655404560000|2022-06-16 18:36:00|662.86|655.06|662.16|654.36|662.87|655.07|662.15|654.35|30
1655404570000|2022-06-16 18:36:10|662.15|654.35|662.69|654.89|662.77|654.97|662.07|654.27|27
1655404580000|2022-06-16 18:36:20|662.62|654.82|663.4|655.6|663.4|655.6|662.48|654.68|22
1655404590000|2022-06-16 18:36:30|663.36|655.56|664.13|656.33|664.18|656.38|663.22|655.42|25
1655404600000|2022-06-16 18:36:40|664.14|656.34|665.31|657.51|665.34|657.54|664.14|656.34|33
1655404610000|2022-06-16 18:36:50|665.21|657.41|666.3|658.5|666.3|658.5|665.2|657.4|31
1655404620000|2022-06-16 18:37:00|666.17|658.37|667.67|659.87|667.67|659.87|666.15|658.35|28
1655404630000|2022-06-16 18:37:10|667.63|659.83|667.23|659.43|667.88|660.08|667.17|659.37|31
1655404640000|2022-06-16 18:37:20|667.11|659.31|667.2|659.4|667.45|659.65|666.91|659.11|26
1655404650000|2022-06-16 18:37:30|667.15|659.35|667.46|659.66|667.83|660.03|667.15|659.35|22
1655404660000|2022-06-16 18:37:40|667.47|659.67|667.54|659.74|667.66|659.86|667.29|659.49|33
1655404670000|2022-06-16 18:37:50|667.5|659.7|668.43|660.63|668.43|660.63|667.5|659.7|28
1655404680000|2022-06-16 18:38:00|668.26|660.46|668.35|660.55|668.35|660.55|667.56|659.76|27
1655404690000|2022-06-16 18:38:10|668.37|660.57|668.02|660.22|668.37|660.57|667.89|660.09|20
1655404700000|2022-06-16 18:38:20|668.03|660.23|667.51|659.71|668.18|660.38|667.51|659.71|23
1655404710000|2022-06-16 18:38:30|668.06|660.26|668.2|660.4|668.39|660.59|667.85|660.05|30
1655404720000|2022-06-16 18:38:40|668.21|660.41|668.98|661.18|669.32|661.52|668.21|660.41|22
1655404730000|2022-06-16 18:38:50|668.9|661.1|668.54|660.74|668.96|661.16|668.5|660.7|23
1655404740000|2022-06-16 18:39:00|668.52|660.72|668.06|660.26|668.55|660.75|668.06|660.26|28
1655404750000|2022-06-16 18:39:10|668.43|660.63|669.42|661.62|669.42|661.62|668.22|660.42|31
1655404760000|2022-06-16 18:39:20|669.38|661.58|669.33|661.53|669.6|661.8|669.26|661.46|27
1655404770000|2022-06-16 18:39:30|669.31|661.51|669.19|661.39|669.42|661.62|669.04|661.24|26
1655404780000|2022-06-16 18:39:40|669.22|661.42|669.18|661.38|669.44|661.64|669.18|661.38|28
1655404790000|2022-06-16 18:39:50|669.16|661.36|670.1|662.3|670.32|662.52|669.08|661.28|32
1655404800000|2022-06-16 18:40:00|669.99|662.19|670.75|662.95|670.87|663.07|669.95|662.15|30
1655404810000|2022-06-16 18:40:10|670.79|662.99|671.29|663.49|671.29|663.49|670.73|662.93|25
1655404820000|2022-06-16 18:40:20|671.23|663.43|671.35|663.55|671.35|663.55|671.03|663.23|24
1655404830000|2022-06-16 18:40:30|671.38|663.58|670.83|663.03|671.9|664.1|670.76|662.96|36
1655404840000|2022-06-16 18:40:40|670.84|663.04|670.73|662.93|671.06|663.26|670.67|662.87|22
1655404850000|2022-06-16 18:40:50|670.72|662.92|670.76|662.96|670.86|663.06|670.3|662.5|27
1655404860000|2022-06-16 18:41:00|670.83|663.03|671.52|663.72|671.54|663.74|670.8|663|24
1655404870000|2022-06-16 18:41:10|671.37|663.57|671.58|663.78|671.74|663.94|671.35|663.55|28
1655404880000|2022-06-16 18:41:20|671.57|663.77|672.17|664.37|672.31|664.51|671.57|663.77|22
1655404890000|2022-06-16 18:41:30|672.14|664.34|671.74|663.94|672.14|664.34|671.53|663.73|24
1655404900000|2022-06-16 18:41:40|671.75|663.95|671.42|663.62|671.79|663.99|671.36|663.56|22
1655404910000|2022-06-16 18:41:50|671.36|663.56|671.48|663.68|671.8|664|671.36|663.56|28
1655404920000|2022-06-16 18:42:00|671.47|663.67|671.68|663.88|671.68|663.88|671.34|663.54|24
1655404930000|2022-06-16 18:42:10|671.62|663.82|671.56|663.76|671.74|663.94|671.47|663.67|19
1655404940000|2022-06-16 18:42:20|671.59|663.79|671.62|663.82|671.66|663.86|671.57|663.77|20
1655404950000|2022-06-16 18:42:30|671.67|663.87|671.48|663.68|671.67|663.87|671.38|663.58|24
1655404960000|2022-06-16 18:42:40|671.49|663.69|671.75|663.95|671.75|663.95|671.49|663.69|17
1655404970000|2022-06-16 18:42:50|671.76|663.96|671.51|663.71|671.8|664|671.31|663.51|20
1655404980000|2022-06-16 18:43:00|671.44|663.64|671.32|663.52|671.52|663.72|671.3|663.5|25
1655404990000|2022-06-16 18:43:10|671.35|663.55|670.53|662.73|671.47|663.67|670.53|662.73|22
1655405000000|2022-06-16 18:43:20|670.57|662.77|670.66|662.86|670.68|662.88|670.38|662.58|28
1655405010000|2022-06-16 18:43:30|670.56|662.76|670.44|662.64|670.71|662.91|670.43|662.63|22
1655405020000|2022-06-16 18:43:40|670.43|662.63|670.84|663.04|671.1|663.3|670.43|662.63|29
1655405030000|2022-06-16 18:43:50|670.85|663.05|671.24|663.44|671.62|663.82|670.84|663.04|28
1655405040000|2022-06-16 18:44:00|671.25|663.45|671.32|663.52|671.48|663.68|671.19|663.39|28
1655405050000|2022-06-16 18:44:10|671.29|663.49|670.46|662.66|671.37|663.57|670.34|662.54|29
1655405060000|2022-06-16 18:44:20|670.51|662.71|670.25|662.45|670.51|662.71|670.25|662.45|23
1655405070000|2022-06-16 18:44:30|670.28|662.48|670.26|662.46|670.34|662.54|670.22|662.42|23
1655405080000|2022-06-16 18:44:40|670.3|662.5|670.27|662.47|670.3|662.5|669.96|662.16|30
1655405090000|2022-06-16 18:44:50|670.26|662.46|670.06|662.26|670.29|662.49|670.02|662.22|25
1655405100000|2022-06-16 18:45:00|670.05|662.25|669.93|662.13|670.26|662.46|669.36|661.56|31
1655405110000|2022-06-16 18:45:10|669.8|662|668.48|660.68|669.8|662|668.48|660.68|29
1655405120000|2022-06-16 18:45:20|668.47|660.67|668.57|660.77|668.57|660.77|668.11|660.31|27
1655405130000|2022-06-16 18:45:30|668.58|660.78|669.16|661.36|669.17|661.37|668.58|660.78|23
1655405140000|2022-06-16 18:45:40|669.17|661.37|670.82|663.02|671.05|663.25|669.17|661.37|30
1655405150000|2022-06-16 18:45:50|671.04|663.24|672.11|664.31|672.19|664.39|670.91|663.11|37
1655405160000|2022-06-16 18:46:00|672.08|664.28|671.78|663.98|672.11|664.31|671.47|663.67|30
1655405170000|2022-06-16 18:46:10|671.84|664.04|671.5|663.7|672.03|664.23|671.28|663.48|26
1655405180000|2022-06-16 18:46:20|671.56|663.76|671.42|663.62|671.61|663.81|671.18|663.38|26
1655405190000|2022-06-16 18:46:30|671.41|663.61|671.41|663.61|671.51|663.71|671.34|663.54|26
1655405200000|2022-06-16 18:46:40|671.42|663.62|671.5|663.7|671.5|663.7|671.3|663.5|28
1655405210000|2022-06-16 18:46:50|671.33|663.53|671.34|663.54|671.47|663.67|671.22|663.42|21
1655405220000|2022-06-16 18:47:00|671.33|663.53|670.41|662.61|671.4|663.6|670.27|662.47|27
1655405230000|2022-06-16 18:47:10|670.43|662.63|669.96|662.16|670.43|662.63|669.74|661.94|25
1655405240000|2022-06-16 18:47:20|670.51|662.71|670.4|662.6|670.76|662.96|670.38|662.58|31
1655405250000|2022-06-16 18:47:30|670.38|662.58|669.41|661.61|670.39|662.59|669.29|661.49|25
1655405260000|2022-06-16 18:47:40|669.42|661.62|669.05|661.25|669.55|661.75|669.01|661.21|28
1655405270000|2022-06-16 18:47:50|669.04|661.24|668.48|660.68|669.19|661.39|668.37|660.57|26
1655405280000|2022-06-16 18:48:00|668.5|660.7|667.3|659.5|668.5|660.7|667.16|659.36|32
1655405290000|2022-06-16 18:48:10|667.43|659.63|666.85|659.05|667.43|659.63|666.45|658.65|28
1655405300000|2022-06-16 18:48:20|666.92|659.12|666.85|659.05|666.94|659.14|666.67|658.87|23
1655405310000|2022-06-16 18:48:30|666.86|659.06|666.46|658.66|666.92|659.12|666.46|658.66|27
1655405320000|2022-06-16 18:48:40|666.45|658.65|666.23|658.43|666.45|658.65|665.34|657.54|30
1655405330000|2022-06-16 18:48:50|666.27|658.47|665.4|657.6|666.27|658.47|665.39|657.59|31
1655405340000|2022-06-16 18:49:00|665.41|657.61|663.12|655.32|665.48|657.68|663.12|655.32|30
1655405350000|2022-06-16 18:49:10|663.1|655.3|663.85|656.05|664.05|656.25|663.1|655.3|32
1655405360000|2022-06-16 18:49:20|663.86|656.06|663.34|655.54|663.86|656.06|663.34|655.54|28
1655405370000|2022-06-16 18:49:30|663.33|655.53|663.23|655.43|663.38|655.58|662.87|655.07|22
1655405380000|2022-06-16 18:49:40|663.29|655.49|663.1|655.3|663.29|655.49|662.87|655.07|24
1655405390000|2022-06-16 18:49:50|663.09|655.29|663.15|655.35|663.22|655.42|662.75|654.95|22
1655405400000|2022-06-16 18:50:00|663.02|655.22|663.29|655.49|663.71|655.91|662.77|654.97|33
1655405410000|2022-06-16 18:50:10|663.18|655.38|663.27|655.47|663.49|655.69|663.18|655.38|30
1655405420000|2022-06-16 18:50:20|663.25|655.45|663.25|655.45|663.41|655.61|663.11|655.31|26
1655405430000|2022-06-16 18:50:30|663.24|655.44|664.38|656.58|664.79|656.99|663.17|655.37|27
1655405440000|2022-06-16 18:50:40|664.72|656.92|663.59|655.79|664.72|656.92|663.52|655.72|24
1655405450000|2022-06-16 18:50:50|663.58|655.78|664.37|656.57|664.43|656.63|663.34|655.54|19
1655405460000|2022-06-16 18:51:00|664.38|656.58|664.94|657.14|665.09|657.29|664.38|656.58|29
1655405470000|2022-06-16 18:51:10|665.13|657.33|664.5|656.7|665.13|657.33|664.5|656.7|20
1655405480000|2022-06-16 18:51:20|664.53|656.73|664.44|656.64|664.77|656.97|664.38|656.58|23
1655405490000|2022-06-16 18:51:30|664.55|656.75|664.63|656.83|664.82|657.02|664.44|656.64|18
1655405500000|2022-06-16 18:51:40|664.65|656.85|664.75|656.95|664.85|657.05|664.49|656.69|28
1655405510000|2022-06-16 18:51:50|664.74|656.94|664.42|656.62|664.74|656.94|664.33|656.53|24
1655405520000|2022-06-16 18:52:00|664.41|656.61|664.37|656.57|664.78|656.98|664.36|656.56|24
1655405530000|2022-06-16 18:52:10|664.58|656.78|662.69|654.89|664.58|656.78|662.69|654.89|27
1655405540000|2022-06-16 18:52:20|662.89|655.09|662.21|654.41|662.89|655.09|662.19|654.39|28
1655405550000|2022-06-16 18:52:30|662.05|654.25|662.81|655.01|662.89|655.09|662.05|654.25|27
1655405560000|2022-06-16 18:52:40|662.76|654.96|663.35|655.55|663.35|655.55|662.69|654.89|23
1655405570000|2022-06-16 18:52:50|663.34|655.54|663.21|655.41|663.4|655.6|663.17|655.37|25
1655405580000|2022-06-16 18:53:00|663.3|655.5|662.96|655.16|663.3|655.5|662.61|654.81|22
1655405590000|2022-06-16 18:53:10|662.72|654.92|662.4|654.6|662.87|655.07|662.3|654.5|16
1655405600000|2022-06-16 18:53:20|662.34|654.54|661.74|653.94|662.34|654.54|661.74|653.94|8
1655405610000|2022-06-16 18:53:30|661.78|653.98|661.74|653.94|662.01|654.21|661.74|653.94|11
1655405620000|2022-06-16 18:53:40|661.72|653.92|661.67|653.87|661.72|653.92|661.62|653.82|10
1655405630000|2022-06-16 18:53:50|661.66|653.86|661.86|654.06|661.86|654.06|661.46|653.66|13
1655405640000|2022-06-16 18:54:00|661.88|654.08|661.94|654.14|662.28|654.48|661.39|653.59|28
1655405650000|2022-06-16 18:54:10|661.93|654.13|662.43|654.63|662.43|654.63|661.81|654.01|28
1655405660000|2022-06-16 18:54:20|662.35|654.55|662.22|654.42|662.53|654.73|662.15|654.35|13
1655405670000|2022-06-16 18:54:30|662.21|654.41|662.27|654.47|662.46|654.66|662.03|654.23|26
1655405680000|2022-06-16 18:54:40|662.26|654.46|662.4|654.6|662.43|654.63|662.26|654.46|18
1655405690000|2022-06-16 18:54:50|662.39|654.59|662.39|654.59|662.51|654.71|662.34|654.54|20
1655405700000|2022-06-16 18:55:00|662.38|654.58|662.2|654.4|662.55|654.75|662.14|654.34|17
1655405710000|2022-06-16 18:55:10|662.21|654.41|662.02|654.22|662.26|654.46|661.44|653.64|24
1655405720000|2022-06-16 18:55:20|662.01|654.21|662.54|654.74|662.71|654.91|662.01|654.21|18
1655405730000|2022-06-16 18:55:30|662.88|655.08|663.3|655.5|663.45|655.65|662.88|655.08|21
1655405740000|2022-06-16 18:55:40|663.2|655.4|663.06|655.26|663.58|655.78|662.96|655.16|22
1655405750000|2022-06-16 18:55:50|663.09|655.29|663.42|655.62|663.49|655.69|663.03|655.23|20
1655405760000|2022-06-16 18:56:00|663.41|655.61|663.02|655.22|663.41|655.61|662.95|655.15|24
1655405770000|2022-06-16 18:56:10|663.03|655.23|663.48|655.68|663.87|656.07|663.03|655.23|27
1655405780000|2022-06-16 18:56:20|663.41|655.61|663.37|655.57|663.84|656.04|663.29|655.49|19
1655405790000|2022-06-16 18:56:30|663.38|655.58|663.36|655.56|663.49|655.69|663.35|655.55|18
1655405800000|2022-06-16 18:56:40|663.37|655.57|664.26|656.46|664.28|656.48|663.37|655.57|25
1655405810000|2022-06-16 18:56:50|664.15|656.35|665.24|657.44|665.66|657.86|664.15|656.35|30
1655405820000|2022-06-16 18:57:00|665.23|657.43|664.65|656.85|665.49|657.69|664.65|656.85|29
1655405830000|2022-06-16 18:57:10|664.57|656.77|664.62|656.82|664.62|656.82|664.39|656.59|9
1655405840000|2022-06-16 18:57:20|664.56|656.76|664.51|656.71|664.57|656.77|664.34|656.54|20
1655405850000|2022-06-16 18:57:30|664.63|656.83|665.13|657.33|665.3|657.5|664.61|656.81|22
1655405860000|2022-06-16 18:57:40|665.12|657.32|664.78|656.98|665.21|657.41|664.58|656.78|17
1655405870000|2022-06-16 18:57:50|664.73|656.93|664.77|656.97|664.89|657.09|664.48|656.68|27
1655405880000|2022-06-16 18:58:00|664.72|656.92|665.61|657.81|665.62|657.82|664.7|656.9|23
1655405890000|2022-06-16 18:58:10|665.59|657.79|666.22|658.42|666.32|658.52|665.52|657.72|25
1655405900000|2022-06-16 18:58:20|666.28|658.48|666.11|658.31|666.28|658.48|666.06|658.26|20
1655405910000|2022-06-16 18:58:30|666.1|658.3|666.14|658.34|666.17|658.37|666.09|658.29|23
1655405920000|2022-06-16 18:58:40|666.13|658.33|666.1|658.3|666.18|658.38|666.04|658.24|14
1655405930000|2022-06-16 18:58:50|666.09|658.29|666.22|658.42|666.39|658.59|666.08|658.28|22
1655405940000|2022-06-16 18:59:00|666.21|658.41|666.33|658.53|666.5|658.7|665.88|658.08|26
1655405950000|2022-06-16 18:59:10|666.34|658.54|667.19|659.39|667.41|659.61|666.31|658.51|21
1655405960000|2022-06-16 18:59:20|667.13|659.33|667.39|659.59|667.82|660.02|667.13|659.33|22
1655405970000|2022-06-16 18:59:30|667.38|659.58|667.38|659.58|667.4|659.6|667.3|659.5|14
1655405980000|2022-06-16 18:59:40|667.39|659.59|667.8|660|667.8|660|667.39|659.59|14
1655405990000|2022-06-16 18:59:50|667.72|659.92|667.6|659.8|667.75|659.95|667.25|659.45|21
1655406000000|2022-06-16 19:00:00|667.24|659.44|667.82|660.02|667.82|660.02|667.11|659.31|24
1655406010000|2022-06-16 19:00:10|667.78|659.98|667.98|660.18|668.48|660.68|667.64|659.84|31
1655406020000|2022-06-16 19:00:20|667.89|660.09|666.84|659.04|667.97|660.17|666.84|659.04|27
1655406030000|2022-06-16 19:00:30|666.83|659.03|666.77|658.97|666.83|659.03|666.6|658.8|19
1655406040000|2022-06-16 19:00:40|666.82|659.02|666.31|658.51|666.85|659.05|666.31|658.51|23
1655406050000|2022-06-16 19:00:50|666.29|658.49|667.03|659.23|667.03|659.23|666.29|658.49|27
1655406060000|2022-06-16 19:01:00|666.97|659.17|667.84|660.04|668.01|660.21|666.95|659.15|27
1655406070000|2022-06-16 19:01:10|667.85|660.05|667.96|660.16|668.13|660.33|667.79|659.99|17
1655406080000|2022-06-16 19:01:20|668.11|660.31|668.01|660.21|668.11|660.31|667.88|660.08|20
1655406090000|2022-06-16 19:01:30|668.03|660.23|668.07|660.27|668.33|660.53|667.97|660.17|25
1655406100000|2022-06-16 19:01:40|668.1|660.3|668.29|660.49|668.66|660.86|668.1|660.3|26
1655406110000|2022-06-16 19:01:50|668.38|660.58|668.47|660.67|668.47|660.67|668.13|660.33|17
1655406120000|2022-06-16 19:02:00|668.5|660.7|668.29|660.49|668.5|660.7|668.22|660.42|25
1655406130000|2022-06-16 19:02:10|668.38|660.58|668.33|660.53|668.48|660.68|668.17|660.37|11
1655406140000|2022-06-16 19:02:20|668.36|660.56|668.66|660.86|668.66|660.86|668.25|660.45|14
1655406150000|2022-06-16 19:02:30|668.67|660.87|668.33|660.53|668.7|660.9|668.26|660.46|22
1655406160000|2022-06-16 19:02:40|668.31|660.51|668.45|660.65|668.45|660.65|668.21|660.41|20
1655406170000|2022-06-16 19:02:50|668.44|660.64|669.81|662.01|669.83|662.03|668.44|660.64|21
1655406180000|2022-06-16 19:03:00|669.77|661.97|669.06|661.26|669.77|661.97|669.02|661.22|20
1655406190000|2022-06-16 19:03:10|669.04|661.24|668.21|660.41|669.17|661.37|668.15|660.35|22
1655406200000|2022-06-16 19:03:20|668.24|660.44|668.26|660.46|668.32|660.52|668.09|660.29|26
1655406210000|2022-06-16 19:03:30|668.3|660.5|668.27|660.47|668.44|660.64|668.2|660.4|14
1655406220000|2022-06-16 19:03:40|668.34|660.54|668.34|660.54|668.34|660.54|668.26|660.46|20
1655406230000|2022-06-16 19:03:50|668.47|660.67|669.55|661.75|669.98|662.18|668.47|660.67|25
1655406240000|2022-06-16 19:04:00|669.98|662.18|670.47|662.67|670.84|663.04|669.98|662.18|23
1655406250000|2022-06-16 19:04:10|670.52|662.72|671.08|663.28|671.14|663.34|670.49|662.69|19
1655406260000|2022-06-16 19:04:20|671.03|663.23|671.25|663.45|671.75|663.95|670.9|663.1|35
1655406270000|2022-06-16 19:04:30|671.26|663.46|670.48|662.68|671.44|663.64|670.48|662.68|28
1655406280000|2022-06-16 19:04:40|670.4|662.6|670.42|662.62|670.72|662.92|670.39|662.59|23
1655406290000|2022-06-16 19:04:50|670.43|662.63|670.23|662.43|670.47|662.67|669.9|662.1|20
1655406300000|2022-06-16 19:05:00|670.21|662.41|669.41|661.61|670.21|662.41|669.38|661.58|30
1655406310000|2022-06-16 19:05:10|669.42|661.62|669.82|662.02|669.96|662.16|669.42|661.62|29
1655406320000|2022-06-16 19:05:20|669.85|662.05|669.72|661.92|670.11|662.31|669.53|661.73|28
1655406330000|2022-06-16 19:05:30|669.71|661.91|668.6|660.8|669.87|662.07|668.6|660.8|26
1655406340000|2022-06-16 19:05:40|668.61|660.81|668.61|660.81|669.08|661.28|668.51|660.71|30
1655406350000|2022-06-16 19:05:50|668.56|660.76|668.74|660.94|668.79|660.99|668.53|660.73|25
1655406360000|2022-06-16 19:06:00|668.75|660.95|668.22|660.42|668.86|661.06|668.19|660.39|27
1655406370000|2022-06-16 19:06:10|668.21|660.41|668|660.2|668.28|660.48|667.37|659.57|26
1655406380000|2022-06-16 19:06:20|667.95|660.15|668.83|661.03|668.92|661.12|667.83|660.03|24
1655406390000|2022-06-16 19:06:30|668.84|661.04|668.47|660.67|669.22|661.42|668.42|660.62|27
1655406400000|2022-06-16 19:06:40|668.45|660.65|668.71|660.91|669.1|661.3|668.45|660.65|26
1655406410000|2022-06-16 19:06:50|668.68|660.88|668.77|660.97|669.05|661.25|668.68|660.88|20
1655406420000|2022-06-16 19:07:00|668.7|660.9|668.63|660.83|668.82|661.02|668.56|660.76|14
1655406430000|2022-06-16 19:07:10|668.61|660.81|668.94|661.14|668.99|661.19|668.61|660.81|13
1655406440000|2022-06-16 19:07:20|668.93|661.13|668.4|660.6|668.93|661.13|668.4|660.6|18
1655406450000|2022-06-16 19:07:30|668.37|660.57|668|660.2|668.62|660.82|667.85|660.05|29
1655406460000|2022-06-16 19:07:40|667.98|660.18|668.37|660.57|668.75|660.95|667.78|659.98|33
1655406470000|2022-06-16 19:07:50|668.38|660.58|668.55|660.75|668.71|660.91|668.35|660.55|16
1655406480000|2022-06-16 19:08:00|668.56|660.76|668.11|660.31|668.72|660.92|668.11|660.31|23
1655406490000|2022-06-16 19:08:10|668.14|660.34|667.64|659.84|668.23|660.43|667.5|659.7|28
1655406500000|2022-06-16 19:08:20|667.61|659.81|667.47|659.67|667.76|659.96|667.37|659.57|21
1655406510000|2022-06-16 19:08:30|667.45|659.65|667.51|659.71|667.55|659.75|667.06|659.26|22
1655406520000|2022-06-16 19:08:40|667.5|659.7|667.52|659.72|667.52|659.72|667.35|659.55|24
1655406530000|2022-06-16 19:08:50|667.5|659.7|667.85|660.05|667.99|660.19|667.45|659.65|17
1655406540000|2022-06-16 19:09:00|667.9|660.1|668.78|660.98|669.2|661.4|667.9|660.1|25
1655406550000|2022-06-16 19:09:10|668.75|660.95|668.79|660.99|669.2|661.4|668.52|660.72|22
1655406560000|2022-06-16 19:09:20|668.77|660.97|670.39|662.59|670.61|662.81|668.77|660.97|31
1655406570000|2022-06-16 19:09:30|670.41|662.61|670.45|662.65|670.81|663.01|670.17|662.37|28
1655406580000|2022-06-16 19:09:40|670.32|662.52|670.98|663.18|671.03|663.23|670.32|662.52|29
1655406590000|2022-06-16 19:09:50|670.92|663.12|672.3|664.5|672.77|664.97|670.79|662.99|34
1655406600000|2022-06-16 19:10:00|672.25|664.45|673.33|665.53|673.33|665.53|672.05|664.25|30
1655406610000|2022-06-16 19:10:10|673.26|665.46|672.58|664.78|673.39|665.59|672.46|664.66|31
1655406620000|2022-06-16 19:10:20|672.57|664.77|672.33|664.53|672.58|664.78|672.33|664.53|20
1655406630000|2022-06-16 19:10:30|672.34|664.54|672.39|664.59|672.43|664.63|672.24|664.44|26
1655406640000|2022-06-16 19:10:40|672.23|664.43|670.63|662.83|672.54|664.74|670.63|662.83|33
1655406650000|2022-06-16 19:10:50|670.6|662.8|670.41|662.61|670.66|662.86|670.3|662.5|24
1655406660000|2022-06-16 19:11:00|670.4|662.6|670.65|662.85|670.77|662.97|670.18|662.38|29
1655406670000|2022-06-16 19:11:10|670.48|662.68|669.24|661.44|670.72|662.92|669.24|661.44|26
1655406680000|2022-06-16 19:11:20|669.41|661.61|670.05|662.25|670.17|662.37|669.38|661.58|22
1655406690000|2022-06-16 19:11:30|670.18|662.38|670.01|662.21|670.22|662.42|669.95|662.15|22
1655406700000|2022-06-16 19:11:40|669.97|662.17|669.79|661.99|670.16|662.36|669.79|661.99|15
1655406710000|2022-06-16 19:11:50|669.92|662.12|669.46|661.66|670.07|662.27|669.44|661.64|14
1655406720000|2022-06-16 19:12:00|669.44|661.64|669.63|661.83|669.76|661.96|669.37|661.57|20
1655406730000|2022-06-16 19:12:10|669.61|661.81|669.33|661.53|669.61|661.81|669.32|661.52|22
1655406740000|2022-06-16 19:12:20|669.32|661.52|669.26|661.46|669.42|661.62|668.65|660.85|26
1655406750000|2022-06-16 19:12:30|669.29|661.49|667.32|659.52|669.29|661.49|667.32|659.52|29
1655406760000|2022-06-16 19:12:40|667.29|659.49|666.55|658.75|667.43|659.63|666.41|658.61|24
1655406770000|2022-06-16 19:12:50|666.41|658.61|665.09|657.29|666.52|658.72|665.02|657.22|32
1655406780000|2022-06-16 19:13:00|665.14|657.34|664.55|656.75|665.28|657.48|664.44|656.64|31
1655406790000|2022-06-16 19:13:10|664.54|656.74|663.62|655.82|664.54|656.74|663.4|655.6|28
1655406800000|2022-06-16 19:13:20|663.59|655.79|664.23|656.43|664.23|656.43|663.39|655.59|31
1655406810000|2022-06-16 19:13:30|664.16|656.36|663.94|656.14|664.78|656.98|663.92|656.12|27
1655406820000|2022-06-16 19:13:40|664.08|656.28|663.48|655.68|664.13|656.33|663.41|655.61|32
1655406830000|2022-06-16 19:13:50|663.51|655.71|663.93|656.13|664.21|656.41|663.36|655.56|28
1655406840000|2022-06-16 19:14:00|663.87|656.07|663.37|655.57|663.87|656.07|663.34|655.54|25
1655406850000|2022-06-16 19:14:10|663.36|655.56|664.07|656.27|664.31|656.51|663.35|655.55|31
1655406860000|2022-06-16 19:14:20|664.09|656.29|664.37|656.57|664.61|656.81|664.05|656.25|28
1655406870000|2022-06-16 19:14:30|664.39|656.59|664.56|656.76|665.26|657.46|664.36|656.56|27
1655406880000|2022-06-16 19:14:40|664.58|656.78|664.51|656.71|665.09|657.29|664.47|656.67|28
1655406890000|2022-06-16 19:14:50|664.55|656.75|664.42|656.62|664.6|656.8|664.19|656.39|27
1655406900000|2022-06-16 19:15:00|664.31|656.51|664.61|656.81|664.7|656.9|664.26|656.46|22
1655406910000|2022-06-16 19:15:10|664.6|656.8|664.91|657.11|664.98|657.18|664.49|656.69|24
1655406920000|2022-06-16 19:15:20|664.73|656.93|664.53|656.73|664.81|657.01|664.18|656.38|27
1655406930000|2022-06-16 19:15:30|664.57|656.77|664.54|656.74|664.63|656.83|664.37|656.57|23
1655406940000|2022-06-16 19:15:40|664.53|656.73|663.3|655.5|664.55|656.75|663.2|655.4|30
1655406950000|2022-06-16 19:15:50|663.29|655.49|662.58|654.78|663.42|655.62|662.45|654.65|24
1655406960000|2022-06-16 19:16:00|662.57|654.77|662.37|654.57|662.68|654.88|662.36|654.56|30
1655406970000|2022-06-16 19:16:10|662.33|654.53|662.08|654.28|662.37|654.57|661.93|654.13|24
1655406980000|2022-06-16 19:16:20|662.09|654.29|662.09|654.29|662.28|654.48|662.08|654.28|29
1655406990000|2022-06-16 19:16:30|662.03|654.23|662.03|654.23|662.03|654.23|661.98|654.18|8
1655407000000|2022-06-16 19:16:40|662.04|654.24|662.48|654.68|662.69|654.89|662.04|654.24|19
1655407010000|2022-06-16 19:16:50|662.47|654.67|662.28|654.48|662.6|654.8|662.27|654.47|22
1655407020000|2022-06-16 19:17:00|662.29|654.49|661.84|654.04|662.29|654.49|661.78|653.98|13
1655407030000|2022-06-16 19:17:10|661.8|654|661.98|654.18|662.04|654.24|661.75|653.95|15
1655407040000|2022-06-16 19:17:20|662|654.2|662.91|655.11|663|655.2|661.98|654.18|24
1655407050000|2022-06-16 19:17:30|662.89|655.09|663.06|655.26|663.06|655.26|662.62|654.82|26
1655407060000|2022-06-16 19:17:40|663.03|655.23|663.49|655.69|663.61|655.81|662.95|655.15|25
1655407070000|2022-06-16 19:17:50|663.47|655.67|663.99|656.19|663.99|656.19|663.27|655.47|23
1655407080000|2022-06-16 19:18:00|664.19|656.39|664.05|656.25|664.22|656.42|663.7|655.9|22
1655407090000|2022-06-16 19:18:10|663.92|656.12|663.87|656.07|663.92|656.12|663.64|655.84|23
1655407100000|2022-06-16 19:18:20|663.86|656.06|663.92|656.12|663.95|656.15|663.86|656.06|19
1655407110000|2022-06-16 19:18:30|663.85|656.05|664.31|656.51|664.73|656.93|663.85|656.05|22
1655407120000|2022-06-16 19:18:40|664.26|656.46|664|656.2|664.26|656.46|663.77|655.97|21
1655407130000|2022-06-16 19:18:50|664.01|656.21|663.8|656|664.21|656.41|663.57|655.77|19
1655407140000|2022-06-16 19:19:00|663.81|656.01|664.43|656.63|664.43|656.63|663.81|656.01|17
1655407150000|2022-06-16 19:19:10|664.46|656.66|664.72|656.92|664.84|657.04|664.46|656.66|24
1655407160000|2022-06-16 19:19:20|664.71|656.91|664.71|656.91|664.91|657.11|664.62|656.82|20
1655407170000|2022-06-16 19:19:30|664.72|656.92|664.74|656.94|664.78|656.98|664.65|656.85|7
1655407180000|2022-06-16 19:19:40|664.7|656.9|664.6|656.8|664.7|656.9|664.25|656.45|25
1655407190000|2022-06-16 19:19:50|664.61|656.81|665.53|657.73|665.53|657.73|664.6|656.8|13
1655407200000|2022-06-16 19:20:00|665.44|657.64|666.68|658.88|666.71|658.91|665.36|657.56|27
1655407210000|2022-06-16 19:20:10|666.71|658.91|666.96|659.16|667.33|659.53|666.63|658.83|29
1655407220000|2022-06-16 19:20:20|666.98|659.18|666.84|659.04|667.14|659.34|666.4|658.6|33
1655407230000|2022-06-16 19:20:30|666.87|659.07|667.55|659.75|667.58|659.78|666.75|658.95|24
1655407240000|2022-06-16 19:20:40|667.62|659.82|667.71|659.91|668.19|660.39|667.2|659.4|33
1655407250000|2022-06-16 19:20:50|667.74|659.94|667.58|659.78|668.06|660.26|667.54|659.74|27
1655407260000|2022-06-16 19:21:00|667.6|659.8|667.71|659.91|667.77|659.97|667.2|659.4|23
1655407270000|2022-06-16 19:21:10|667.7|659.9|667.22|659.42|667.72|659.92|666.67|658.87|27
1655407280000|2022-06-16 19:21:20|667.18|659.38|667.08|659.28|667.21|659.41|667.06|659.26|14
1655407290000|2022-06-16 19:21:30|667.07|659.27|667.11|659.31|667.23|659.43|666.97|659.17|20
1655407300000|2022-06-16 19:21:40|666.97|659.17|667.18|659.38|667.31|659.51|666.97|659.17|22
1655407310000|2022-06-16 19:21:50|667.14|659.34|667.09|659.29|667.3|659.5|667.06|659.26|15
1655407320000|2022-06-16 19:22:00|667.18|659.38|667.17|659.37|667.3|659.5|666.67|658.87|20
1655407330000|2022-06-16 19:22:10|667.16|659.36|668.03|660.23|668.04|660.24|667.16|659.36|26
1655407340000|2022-06-16 19:22:20|668.06|660.26|668.37|660.57|668.37|660.57|668.06|660.26|28
1655407350000|2022-06-16 19:22:30|668.39|660.59|668.59|660.79|668.74|660.94|668.23|660.43|27
1655407360000|2022-06-16 19:22:40|668.43|660.63|667.97|660.17|668.43|660.63|667.55|659.75|26
1655407370000|2022-06-16 19:22:50|667.94|660.14|667.18|659.38|667.98|660.18|667.18|659.38|24
1655407380000|2022-06-16 19:23:00|667.17|659.37|666.54|658.74|667.29|659.49|666.53|658.73|24
1655407390000|2022-06-16 19:23:10|666.52|658.72|667.5|659.7|667.5|659.7|666.43|658.63|24
1655407400000|2022-06-16 19:23:20|667.43|659.63|667.3|659.5|667.43|659.63|667.23|659.43|21
1655407410000|2022-06-16 19:23:30|667.29|659.49|667.54|659.74|667.72|659.92|667.28|659.48|20
1655407420000|2022-06-16 19:23:40|667.58|659.78|667.48|659.68|667.81|660.01|667.25|659.45|20
1655407430000|2022-06-16 19:23:50|667.36|659.56|667.1|659.3|667.49|659.69|667.1|659.3|23
1655407440000|2022-06-16 19:24:00|667.09|659.29|666.73|658.93|667.4|659.6|666.73|658.93|26
1655407450000|2022-06-16 19:24:10|666.72|658.92|667.14|659.34|667.24|659.44|666.56|658.76|22
1655407460000|2022-06-16 19:24:20|667.19|659.39|667.37|659.57|667.4|659.6|667.19|659.39|13
1655407470000|2022-06-16 19:24:30|667.38|659.58|667.11|659.31|667.39|659.59|667.03|659.23|14
1655407480000|2022-06-16 19:24:40|667.03|659.23|666.39|658.59|667.08|659.28|666.29|658.49|27
1655407490000|2022-06-16 19:24:50|666.34|658.54|666.64|658.84|666.73|658.93|666.33|658.53|26
1655407500000|2022-06-16 19:25:00|666.63|658.83|666.04|658.24|666.63|658.83|665.75|657.95|34
1655407510000|2022-06-16 19:25:10|666.06|658.26|666.02|658.22|666.09|658.29|665.73|657.93|19
1655407520000|2022-06-16 19:25:20|665.97|658.17|666.09|658.29|666.19|658.39|665.62|657.82|28
1655407530000|2022-06-16 19:25:30|666.14|658.34|667.18|659.38|667.18|659.38|666.14|658.34|26
1655407540000|2022-06-16 19:25:40|667.21|659.41|667.49|659.69|667.67|659.87|667.21|659.41|28
1655407550000|2022-06-16 19:25:50|667.36|659.56|667.43|659.63|667.56|659.76|667.34|659.54|25
1655407560000|2022-06-16 19:26:00|667.44|659.64|668.13|660.33|668.14|660.34|667.44|659.64|25
1655407570000|2022-06-16 19:26:10|668.19|660.39|667.87|660.07|668.19|660.39|667.74|659.94|22
1655407580000|2022-06-16 19:26:20|668|660.2|668.07|660.27|668.11|660.31|667.78|659.98|25
1655407590000|2022-06-16 19:26:30|668.09|660.29|668.2|660.4|668.28|660.48|667.74|659.94|27
1655407600000|2022-06-16 19:26:40|668.15|660.35|667.77|659.97|668.36|660.56|667.76|659.96|30
1655407610000|2022-06-16 19:26:50|668.1|660.3|667.91|660.11|668.1|660.3|667.68|659.88|26
1655407620000|2022-06-16 19:27:00|667.93|660.13|669.03|661.23|669.03|661.23|667.93|660.13|30
1655407630000|2022-06-16 19:27:10|669.06|661.26|668.54|660.74|669.14|661.34|668.51|660.71|29
1655407640000|2022-06-16 19:27:20|668.55|660.75|668.7|660.9|668.7|660.9|668.13|660.33|30
1655407650000|2022-06-16 19:27:30|668.25|660.45|668.27|660.47|668.49|660.69|667.65|659.85|28
1655407660000|2022-06-16 19:27:40|668.42|660.62|668.2|660.4|668.42|660.62|667.94|660.14|30
1655407670000|2022-06-16 19:27:50|668.25|660.45|668.3|660.5|668.71|660.91|668.18|660.38|31
1655407680000|2022-06-16 19:28:00|668.29|660.49|668.33|660.53|668.44|660.64|668.28|660.48|20
1655407690000|2022-06-16 19:28:10|668.35|660.55|668.31|660.51|668.41|660.61|668.2|660.4|29
1655407700000|2022-06-16 19:28:20|668.32|660.52|668.44|660.64|668.63|660.83|668.28|660.48|26
1655407710000|2022-06-16 19:28:30|668.45|660.65|668.27|660.47|668.56|660.76|668.21|660.41|16
1655407720000|2022-06-16 19:28:40|668.07|660.27|667.96|660.16|668.17|660.37|667.58|659.78|30
1655407730000|2022-06-16 19:28:50|667.97|660.17|667.77|659.97|668.02|660.22|667.56|659.76|22
1655407740000|2022-06-16 19:29:00|667.78|659.98|668.36|660.56|668.48|660.68|667.78|659.98|30
1655407750000|2022-06-16 19:29:10|668.37|660.57|667.9|660.1|668.66|660.86|667.8|660|25
1655407760000|2022-06-16 19:29:20|667.84|660.04|667.66|659.86|668.17|660.37|667.66|659.86|22
1655407770000|2022-06-16 19:29:30|667.7|659.9|667.55|659.75|667.95|660.15|667.55|659.75|22
1655407780000|2022-06-16 19:29:40|667.54|659.74|667.81|660.01|668.19|660.39|667.5|659.7|30
1655407790000|2022-06-16 19:29:50|667.82|660.02|667.89|660.09|668.13|660.33|667.68|659.88|19
1655407800000|2022-06-16 19:30:00|667.92|660.12|666.69|658.89|668.08|660.28|666.66|658.86|36
1655407810000|2022-06-16 19:30:10|666.81|659.01|666.18|658.38|666.9|659.1|666.18|658.38|29
1655407820000|2022-06-16 19:30:20|666.03|658.23|667.65|659.85|667.65|659.85|666.03|658.23|30
1655407830000|2022-06-16 19:30:30|667.69|659.89|669.19|661.39|669.21|661.41|667.62|659.82|31
1655407840000|2022-06-16 19:30:40|669.32|661.52|668.37|660.57|669.32|661.52|668.27|660.47|24
1655407850000|2022-06-16 19:30:50|668.3|660.5|667.66|659.86|668.33|660.53|667.66|659.86|24
1655407860000|2022-06-16 19:31:00|667.63|659.83|667.69|659.89|667.81|660.01|667.55|659.75|29
1655407870000|2022-06-16 19:31:10|667.51|659.71|667.47|659.67|667.7|659.9|667.45|659.65|24
1655407880000|2022-06-16 19:31:20|667.52|659.72|667.72|659.92|667.72|659.92|667.44|659.64|20
1655407890000|2022-06-16 19:31:30|667.71|659.91|667.41|659.61|667.73|659.93|667.4|659.6|27
1655407900000|2022-06-16 19:31:40|667.39|659.59|666.26|658.46|667.4|659.6|666.22|658.42|33
1655407910000|2022-06-16 19:31:50|666.25|658.45|667.95|660.15|668.22|660.42|666.24|658.44|32
1655407920000|2022-06-16 19:32:00|668.01|660.21|667.83|660.03|668.01|660.21|667.77|659.97|29
1655407930000|2022-06-16 19:32:10|667.86|660.06|666.65|658.85|667.86|660.06|666.65|658.85|29
1655407940000|2022-06-16 19:32:20|666.64|658.84|666.24|658.44|666.65|658.85|666.21|658.41|22
1655407950000|2022-06-16 19:32:30|666.13|658.33|664.74|656.94|666.13|658.33|664.74|656.94|24
1655407960000|2022-06-16 19:32:40|665|657.2|664.66|656.86|665|657.2|664.27|656.47|29
1655407970000|2022-06-16 19:32:50|664.62|656.82|665.22|657.42|665.28|657.48|664.6|656.8|33
1655407980000|2022-06-16 19:33:00|665.26|657.46|665.2|657.4|665.35|657.55|664.9|657.1|31
1655407990000|2022-06-16 19:33:10|665.21|657.41|664.6|656.8|665.22|657.42|664.39|656.59|38
1655408000000|2022-06-16 19:33:20|664.66|656.86|664.24|656.44|664.66|656.86|664.2|656.4|31
1655408010000|2022-06-16 19:33:30|664.17|656.37|663.63|655.83|664.33|656.53|663.63|655.83|29
1655408020000|2022-06-16 19:33:40|663.91|656.11|663.33|655.53|664.12|656.32|663.31|655.51|28
1655408030000|2022-06-16 19:33:50|663.28|655.48|664.11|656.31|664.31|656.51|663.28|655.48|22
1655408040000|2022-06-16 19:34:00|664.04|656.24|662.33|654.53|664.31|656.51|662.33|654.53|30
1655408050000|2022-06-16 19:34:10|662.32|654.52|662.22|654.42|662.7|654.9|662.22|654.42|21
1655408060000|2022-06-16 19:34:20|662.21|654.41|662.28|654.48|662.5|654.7|661.8|654|24
1655408070000|2022-06-16 19:34:30|662.27|654.47|659.98|652.18|662.3|654.5|659.97|652.17|30
1655408080000|2022-06-16 19:34:40|659.97|652.17|657.77|649.97|659.97|652.17|657.51|649.71|28
1655408090000|2022-06-16 19:34:50|657.78|649.98|656.93|649.13|658.16|650.36|656.93|649.13|30
1655408100000|2022-06-16 19:35:00|656.56|648.76|656.63|648.83|657.65|649.85|656.41|648.61|35
1655408110000|2022-06-16 19:35:10|657.16|649.36|657.61|649.81|657.73|649.93|657.06|649.26|25
1655408120000|2022-06-16 19:35:20|657.55|649.75|656.31|648.51|657.79|649.99|656.31|648.51|29
1655408130000|2022-06-16 19:35:30|656.74|648.94|656.42|648.62|656.79|648.99|656.42|648.62|30
1655408140000|2022-06-16 19:35:40|656.34|648.54|655.37|647.57|656.35|648.55|655.37|647.57|29
1655408150000|2022-06-16 19:35:50|655.35|647.55|655.55|647.75|655.55|647.75|655.15|647.35|18
1655408160000|2022-06-16 19:36:00|655.75|647.95|652.63|644.83|655.75|647.95|652.61|644.81|36
1655408170000|2022-06-16 19:36:10|651.79|643.99|650.88|643.08|651.79|643.99|650.31|642.51|34
1655408180000|2022-06-16 19:36:20|650.41|642.61|651.36|643.56|652.87|645.07|650.38|642.58|37
1655408190000|2022-06-16 19:36:30|651.38|643.58|651.36|643.56|652.06|644.26|651.34|643.54|33
1655408200000|2022-06-16 19:36:40|651.24|643.44|648.21|640.41|651.24|643.44|648.21|640.41|36
1655408210000|2022-06-16 19:36:50|648.09|640.29|648.93|641.13|649.08|641.28|647.78|639.98|39
1655408220000|2022-06-16 19:37:00|648.94|641.14|651.64|643.84|651.64|643.84|647.97|640.17|39
1655408230000|2022-06-16 19:37:10|651.68|643.88|650.31|642.51|651.99|644.19|650.26|642.46|35
1655408240000|2022-06-16 19:37:20|650.33|642.53|650.9|643.1|651.09|643.29|650.29|642.49|33
1655408250000|2022-06-16 19:37:30|650.88|643.08|652.13|644.33|653.03|645.23|650.74|642.94|38
1655408260000|2022-06-16 19:37:40|652.26|644.46|650.94|643.14|652.48|644.68|650.91|643.11|31
1655408270000|2022-06-16 19:37:50|650.92|643.12|650.7|642.9|651.87|644.07|650.7|642.9|32
1655408280000|2022-06-16 19:38:00|650.48|642.68|650.18|642.38|651|643.2|650.18|642.38|28
1655408290000|2022-06-16 19:38:10|650.28|642.48|650.32|642.52|650.94|643.14|650.27|642.47|30
1655408300000|2022-06-16 19:38:20|650.38|642.58|650.63|642.83|650.66|642.86|650.04|642.24|31
1655408310000|2022-06-16 19:38:30|650.62|642.82|652.29|644.49|652.29|644.49|650.54|642.74|34
1655408320000|2022-06-16 19:38:40|652.62|644.82|652.26|644.46|652.62|644.82|651.92|644.12|26
1655408330000|2022-06-16 19:38:50|652.28|644.48|653.01|645.21|653.01|645.21|651.42|643.62|34
1655408340000|2022-06-16 19:39:00|652.99|645.19|652.8|645|653.98|646.18|652.8|645|35
1655408350000|2022-06-16 19:39:10|652.99|645.19|652.73|644.93|653.06|645.26|652.24|644.44|35
1655408360000|2022-06-16 19:39:20|652.52|644.72|651.74|643.94|653.05|645.25|651.74|643.94|36
1655408370000|2022-06-16 19:39:30|651.5|643.7|650.43|642.63|651.5|643.7|650.43|642.63|31
1655408380000|2022-06-16 19:39:40|650.34|642.54|650.59|642.79|651.17|643.37|650.28|642.48|28
1655408390000|2022-06-16 19:39:50|650.44|642.64|651.13|643.33|651.17|643.37|650.3|642.5|32
1655408400000|2022-06-16 19:40:00|651.12|643.32|652.47|644.67|652.7|644.9|651.12|643.32|36
1655408410000|2022-06-16 19:40:10|653.2|645.4|652.95|645.15|653.2|645.4|652.26|644.46|23
1655408420000|2022-06-16 19:40:20|652.91|645.11|653.03|645.23|653.12|645.32|652.34|644.54|24
1655408430000|2022-06-16 19:40:30|652.99|645.19|654.22|646.42|654.44|646.64|652.99|645.19|29
1655408440000|2022-06-16 19:40:40|654.26|646.46|654.37|646.57|654.37|646.57|653.31|645.51|31
1655408450000|2022-06-16 19:40:50|654.41|646.61|654.57|646.77|654.63|646.83|654.26|646.46|26
1655408460000|2022-06-16 19:41:00|654.58|646.78|655.75|647.95|656.01|648.21|654.58|646.78|28
1655408470000|2022-06-16 19:41:10|656.18|648.38|656.17|648.37|656.22|648.42|655.43|647.63|30
1655408480000|2022-06-16 19:41:20|656.03|648.23|655.33|647.53|656.33|648.53|655.25|647.45|29
1655408490000|2022-06-16 19:41:30|655.35|647.55|656.25|648.45|656.26|648.46|655.35|647.55|25
1655408500000|2022-06-16 19:41:40|656.22|648.42|656.21|648.41|657.05|649.25|655.84|648.04|36
1655408510000|2022-06-16 19:41:50|656.28|648.48|654.77|646.97|656.84|649.04|654.77|646.97|34
1655408520000|2022-06-16 19:42:00|654.49|646.69|654.33|646.53|655.3|647.5|654.33|646.53|35
1655408530000|2022-06-16 19:42:10|654.07|646.27|653.27|645.47|654.45|646.65|653.19|645.39|33
1655408540000|2022-06-16 19:42:20|653.16|645.36|653.7|645.9|654.11|646.31|653.12|645.32|33
1655408550000|2022-06-16 19:42:30|653.78|645.98|655.73|647.93|655.76|647.96|653.44|645.64|34
1655408560000|2022-06-16 19:42:40|655.69|647.89|656.09|648.29|656.36|648.56|655.3|647.5|29
1655408570000|2022-06-16 19:42:50|655.93|648.13|656.02|648.22|657.02|649.22|655.93|648.13|27
1655408580000|2022-06-16 19:43:00|656.05|648.25|655.92|648.12|656.25|648.45|655.56|647.76|29
1655408590000|2022-06-16 19:43:10|655.99|648.19|655.58|647.78|656.05|648.25|655.28|647.48|25
1655408600000|2022-06-16 19:43:20|655.64|647.84|656.05|648.25|656.59|648.79|655.38|647.58|35
1655408610000|2022-06-16 19:43:30|656.35|648.55|656.43|648.63|656.43|648.63|655.81|648.01|28
1655408620000|2022-06-16 19:43:40|656.39|648.59|655.75|647.95|656.39|648.59|655.42|647.62|27
1655408630000|2022-06-16 19:43:50|655.76|647.96|655.37|647.57|655.99|648.19|655.27|647.47|32
1655408640000|2022-06-16 19:44:00|655.31|647.51|653.89|646.09|655.31|647.51|653.74|645.94|34
1655408650000|2022-06-16 19:44:10|653.91|646.11|654.7|646.9|654.72|646.92|653.69|645.89|33
1655408660000|2022-06-16 19:44:20|654.54|646.74|653.97|646.17|654.54|646.74|653.7|645.9|30
1655408670000|2022-06-16 19:44:30|653.66|645.86|654.05|646.25|654.2|646.4|653.62|645.82|24
1655408680000|2022-06-16 19:44:40|654.07|646.27|653.75|645.95|654.45|646.65|653.74|645.94|31
1655408690000|2022-06-16 19:44:50|654.14|646.34|653.61|645.81|654.21|646.41|653.33|645.53|33
1655408700000|2022-06-16 19:45:00|653.66|645.86|653.93|646.13|654.19|646.39|653.27|645.47|30
1655408710000|2022-06-16 19:45:10|653.98|646.18|654.31|646.51|654.53|646.73|653.92|646.12|32
1655408720000|2022-06-16 19:45:20|654.34|646.54|654.93|647.13|655.2|647.4|654.31|646.51|35
1655408730000|2022-06-16 19:45:30|655.06|647.26|655.64|647.84|655.68|647.88|655.03|647.23|28
1655408740000|2022-06-16 19:45:40|655.58|647.78|655.24|647.44|655.58|647.78|654.66|646.86|31
1655408750000|2022-06-16 19:45:50|655.23|647.43|654.29|646.49|655.3|647.5|653.83|646.03|35
1655408760000|2022-06-16 19:46:00|653.98|646.18|654.44|646.64|654.54|646.74|653.67|645.87|26
1655408770000|2022-06-16 19:46:10|654.47|646.67|653.89|646.09|654.47|646.67|653.66|645.86|29
1655408780000|2022-06-16 19:46:20|653.88|646.08|653.39|645.59|653.88|646.08|653.27|645.47|27
1655408790000|2022-06-16 19:46:30|653.33|645.53|652.98|645.18|653.4|645.6|652.45|644.65|28
1655408800000|2022-06-16 19:46:40|652.94|645.14|653.23|645.43|653.24|645.44|652.53|644.73|27
1655408810000|2022-06-16 19:46:50|652.9|645.1|652.47|644.67|653.06|645.26|652.27|644.47|34
1655408820000|2022-06-16 19:47:00|652.46|644.66|652.94|645.14|652.96|645.16|652.28|644.48|30
1655408830000|2022-06-16 19:47:10|652.86|645.06|652.25|644.45|652.86|645.06|652.23|644.43|24
1655408840000|2022-06-16 19:47:20|652.24|644.44|652.32|644.52|652.35|644.55|652.14|644.34|28
1655408850000|2022-06-16 19:47:30|652.34|644.54|652.31|644.51|652.75|644.95|652.15|644.35|29
1655408860000|2022-06-16 19:47:40|652.26|644.46|652.26|644.46|652.52|644.72|652.14|644.34|28
1655408870000|2022-06-16 19:47:50|652.25|644.45|652.04|644.24|652.25|644.45|651.68|643.88|26
1655408880000|2022-06-16 19:48:00|652.06|644.26|652.24|644.44|652.28|644.48|651.94|644.14|28
1655408890000|2022-06-16 19:48:10|652.26|644.46|653.34|645.54|653.44|645.64|652.22|644.42|33
1655408900000|2022-06-16 19:48:20|653.31|645.51|653.13|645.33|653.47|645.67|652.83|645.03|34
1655408910000|2022-06-16 19:48:30|653.25|645.45|652.94|645.14|653.27|645.47|652.46|644.66|24
1655408920000|2022-06-16 19:48:40|653.08|645.28|652.41|644.61|653.09|645.29|652.28|644.48|26
1655408930000|2022-06-16 19:48:50|652.4|644.6|652.23|644.43|652.52|644.72|652.22|644.42|30
1655408940000|2022-06-16 19:49:00|652.25|644.45|651.15|643.35|652.25|644.45|650.73|642.93|34
1655408950000|2022-06-16 19:49:10|651.1|643.3|650.93|643.13|651.12|643.32|650.43|642.63|32
1655408960000|2022-06-16 19:49:20|650.86|643.06|651.64|643.84|651.75|643.95|650.76|642.96|28
1655408970000|2022-06-16 19:49:30|651.63|643.83|650.72|642.92|651.63|643.83|650.61|642.81|26
1655408980000|2022-06-16 19:49:40|651.07|643.27|651.31|643.51|651.48|643.68|651.03|643.23|29
1655408990000|2022-06-16 19:49:50|651.28|643.48|651.22|643.42|651.39|643.59|651.07|643.27|27
1655409000000|2022-06-16 19:50:00|651.6|643.8|651.47|643.67|651.82|644.02|651.44|643.64|16
1655409010000|2022-06-16 19:50:10|651.54|643.74|652.07|644.27|652.4|644.6|651.17|643.37|23
1655409020000|2022-06-16 19:50:20|652.1|644.3|653.08|645.28|653.19|645.39|651.99|644.19|32
1655409030000|2022-06-16 19:50:30|653.04|645.24|653.47|645.67|653.77|645.97|653.04|645.24|31
1655409040000|2022-06-16 19:50:40|653.42|645.62|654.67|646.87|654.67|646.87|653.42|645.62|29
1655409050000|2022-06-16 19:50:50|654.6|646.8|655.3|647.5|655.44|647.64|654.6|646.8|35
1655409060000|2022-06-16 19:51:00|655.23|647.43|654.37|646.57|655.23|647.43|654.37|646.57|29
1655409070000|2022-06-16 19:51:10|654.41|646.61|654.46|646.66|654.92|647.12|654.21|646.41|34
1655409080000|2022-06-16 19:51:20|654.44|646.64|653.66|645.86|654.44|646.64|653.66|645.86|32
1655409090000|2022-06-16 19:51:30|653.65|645.85|654.06|646.26|654.15|646.35|653.63|645.83|34
1655409100000|2022-06-16 19:51:40|654.05|646.25|652.67|644.87|654.05|646.25|652.67|644.87|31
1655409110000|2022-06-16 19:51:50|652.76|644.96|652.46|644.66|652.79|644.99|652.3|644.5|23
1655409120000|2022-06-16 19:52:00|652.45|644.65|654.1|646.3|654.15|646.35|652.42|644.62|29
1655409130000|2022-06-16 19:52:10|654.16|646.36|653.61|645.81|654.16|646.36|653.34|645.54|29
1655409140000|2022-06-16 19:52:20|653.66|645.86|654.76|646.96|655.05|647.25|653.66|645.86|35
1655409150000|2022-06-16 19:52:30|654.65|646.85|655.81|648.01|655.89|648.09|654.65|646.85|33
1655409160000|2022-06-16 19:52:40|655.52|647.72|656.35|648.55|656.35|648.55|655.1|647.3|29
1655409170000|2022-06-16 19:52:50|656.27|648.47|656.61|648.81|656.81|649.01|656.19|648.39|31
1655409180000|2022-06-16 19:53:00|656.25|648.45|656.35|648.55|656.54|648.74|656.19|648.39|28
1655409190000|2022-06-16 19:53:10|656.32|648.52|656.35|648.55|656.57|648.77|656.02|648.22|28
1655409200000|2022-06-16 19:53:20|656.31|648.51|657.18|649.38|657.18|649.38|656.26|648.46|24
1655409210000|2022-06-16 19:53:30|657.22|649.42|657.28|649.48|657.36|649.56|657.18|649.38|18
1655409220000|2022-06-16 19:53:40|657.31|649.51|656.6|648.8|657.39|649.59|656.57|648.77|20
1655409230000|2022-06-16 19:53:50|656.8|649|656.33|648.53|656.83|649.03|656.33|648.53|24
1655409240000|2022-06-16 19:54:00|656.3|648.5|655.97|648.17|656.3|648.5|655.58|647.78|30
1655409250000|2022-06-16 19:54:10|655.9|648.1|655.4|647.6|655.9|648.1|655.4|647.6|27
1655409260000|2022-06-16 19:54:20|655.39|647.59|655.38|647.58|655.98|648.18|655.32|647.52|30
1655409270000|2022-06-16 19:54:30|655.41|647.61|656.05|648.25|656.79|648.99|655.2|647.4|29
1655409280000|2022-06-16 19:54:40|656.03|648.23|656.47|648.67|656.47|648.67|655.92|648.12|32
1655409290000|2022-06-16 19:54:50|656.4|648.6|657.53|649.73|657.64|649.84|656.3|648.5|28
1655409300000|2022-06-16 19:55:00|657.67|649.87|657.26|649.46|657.67|649.87|656.89|649.09|26
1655409310000|2022-06-16 19:55:10|657.25|649.45|657.12|649.32|657.55|649.75|656.64|648.84|34
1655409320000|2022-06-16 19:55:20|657.16|649.36|656.21|648.41|657.32|649.52|655.9|648.1|32
1655409330000|2022-06-16 19:55:30|656.29|648.49|656.67|648.87|656.71|648.91|656.13|648.33|30
1655409340000|2022-06-16 19:55:40|656.65|648.85|656.51|648.71|656.78|648.98|656.32|648.52|26
1655409350000|2022-06-16 19:55:50|656.62|648.82|656.27|648.47|656.63|648.83|656.2|648.4|25
1655409360000|2022-06-16 19:56:00|656.25|648.45|656.29|648.49|656.38|648.58|656.22|648.42|22
1655409370000|2022-06-16 19:56:10|656.28|648.48|657.19|649.39|657.19|649.39|656.24|648.44|30
1655409380000|2022-06-16 19:56:20|657.22|649.42|656.4|648.6|657.22|649.42|656|648.2|29
1655409390000|2022-06-16 19:56:30|656.38|648.58|656.68|648.88|656.8|649|656.14|648.34|30
1655409400000|2022-06-16 19:56:40|656.64|648.84|657.22|649.42|657.23|649.43|656.6|648.8|23
1655409410000|2022-06-16 19:56:50|657.19|649.39|656.58|648.78|657.29|649.49|656.58|648.78|23
1655409420000|2022-06-16 19:57:00|657.09|649.29|656.29|648.49|657.31|649.51|656.27|648.47|26
1655409430000|2022-06-16 19:57:10|656.34|648.54|656.21|648.41|656.34|648.54|656.17|648.37|16
1655409440000|2022-06-16 19:57:20|656.2|648.4|656.47|648.67|656.67|648.87|656.19|648.39|23
1655409450000|2022-06-16 19:57:30|656.46|648.66|656.33|648.53|656.82|649.02|656.08|648.28|21
1655409460000|2022-06-16 19:57:40|656.39|648.59|655.95|648.15|656.44|648.64|655.66|647.86|28
1655409470000|2022-06-16 19:57:50|655.99|648.19|655.36|647.56|655.99|648.19|655.26|647.46|27
1655409480000|2022-06-16 19:58:00|655.41|647.61|654.73|646.93|655.64|647.84|654.67|646.87|31
1655409490000|2022-06-16 19:58:10|654.77|646.97|654.27|646.47|654.77|646.97|654.22|646.42|26
1655409500000|2022-06-16 19:58:20|654.29|646.49|654.3|646.5|654.65|646.85|654.27|646.47|24
1655409510000|2022-06-16 19:58:30|654.29|646.49|654.52|646.72|654.52|646.72|654.28|646.48|25
1655409520000|2022-06-16 19:58:40|654.6|646.8|654.18|646.38|654.9|647.1|653.98|646.18|29
1655409530000|2022-06-16 19:58:50|654.17|646.37|654.13|646.33|654.23|646.43|653.9|646.1|27
1655409540000|2022-06-16 19:59:00|654.11|646.31|654.03|646.23|654.23|646.43|653.85|646.05|24
1655409550000|2022-06-16 19:59:10|654.04|646.24|654.19|646.39|654.3|646.5|653.9|646.1|25
1655409560000|2022-06-16 19:59:20|654.18|646.38|655.39|647.59|655.43|647.63|654.13|646.33|27
1655409570000|2022-06-16 19:59:30|655.52|647.72|654.2|646.4|655.52|647.72|654.2|646.4|29
1655409580000|2022-06-16 19:59:40|654.17|646.37|653.57|645.77|654.27|646.47|653.33|645.53|25
1655409590000|2022-06-16 19:59:50|653.56|645.76|654.4|646.6|654.45|646.65|653.45|645.65|34
1655409600000|2022-06-16 20:00:00|654.26|646.46|653.84|646.04|655.1|647.3|653.84|646.04|34
1655409610000|2022-06-16 20:00:10|653.64|645.84|654.25|646.45|654.34|646.54|653.33|645.53|32
1655409620000|2022-06-16 20:00:20|654.19|646.39|656.45|648.65|656.45|648.65|654.15|646.35|30
1655409630000|2022-06-16 20:00:30|656.53|648.73|657.38|649.58|657.58|649.78|656.47|648.67|35
1655409640000|2022-06-16 20:00:40|657.36|649.56|657.81|650.01|658.38|650.58|657.35|649.55|35
1655409650000|2022-06-16 20:00:50|657.93|650.13|658.36|650.56|658.47|650.67|657.62|649.82|31
1655409660000|2022-06-16 20:01:00|658.37|650.57|659.25|651.45|659.62|651.82|658.33|650.53|32
1655409670000|2022-06-16 20:01:10|659.23|651.43|660.98|653.18|661.36|653.56|659.23|651.43|34
1655409680000|2022-06-16 20:01:20|661.09|653.29|661.21|653.41|661.21|653.41|660.83|653.03|32
1655409690000|2022-06-16 20:01:30|661.26|653.46|660.8|653|661.7|653.9|660.8|653|32
1655409700000|2022-06-16 20:01:40|660.72|652.92|660.36|652.56|661.17|653.37|660.25|652.45|34
1655409710000|2022-06-16 20:01:50|660.38|652.58|661.53|653.73|661.55|653.75|660.31|652.51|31
1655409720000|2022-06-16 20:02:00|661.48|653.68|662.14|654.34|662.14|654.34|661.32|653.52|23
1655409730000|2022-06-16 20:02:10|662.16|654.36|662.32|654.52|662.67|654.87|662.16|654.36|33
1655409740000|2022-06-16 20:02:20|662.31|654.51|662.38|654.58|662.48|654.68|661.76|653.96|26
1655409750000|2022-06-16 20:02:30|662.31|654.51|662.29|654.49|662.38|654.58|661.54|653.74|28
1655409760000|2022-06-16 20:02:40|662.28|654.48|663.12|655.32|663.14|655.34|662.27|654.47|26
1655409770000|2022-06-16 20:02:50|663.11|655.31|664.64|656.84|665.06|657.26|663.11|655.31|33
1655409780000|2022-06-16 20:03:00|664.62|656.82|664.26|656.46|664.62|656.82|664.19|656.39|28
1655409790000|2022-06-16 20:03:10|664.21|656.41|663.67|655.87|664.36|656.56|663.58|655.78|27
1655409800000|2022-06-16 20:03:20|663.69|655.89|664.56|656.76|664.74|656.94|663.63|655.83|31
1655409810000|2022-06-16 20:03:30|664.7|656.9|664.63|656.83|664.81|657.01|664.24|656.44|28
1655409820000|2022-06-16 20:03:40|664.64|656.84|664.07|656.27|665.03|657.23|664.07|656.27|26
1655409830000|2022-06-16 20:03:50|664.22|656.42|663.71|655.91|664.38|656.58|663.71|655.91|28
1655409840000|2022-06-16 20:04:00|663.6|655.8|664.35|656.55|664.4|656.6|663.6|655.8|28
1655409850000|2022-06-16 20:04:10|664.24|656.44|664.48|656.68|664.48|656.68|664.21|656.41|17
1655409860000|2022-06-16 20:04:20|664.51|656.71|664.36|656.56|664.63|656.83|664.31|656.51|17
1655409870000|2022-06-16 20:04:30|664.23|656.43|667.08|659.28|667.08|659.28|664.12|656.32|33
1655409880000|2022-06-16 20:04:40|666.88|659.08|666.1|658.3|667.1|659.3|665.67|657.87|33
1655409890000|2022-06-16 20:04:50|666.12|658.32|666.13|658.33|666.56|658.76|665.84|658.04|26
1655409900000|2022-06-16 20:05:00|666.14|658.34|667.23|659.43|667.23|659.43|665.99|658.19|31
1655409910000|2022-06-16 20:05:10|667.22|659.42|666.63|658.83|667.23|659.43|666.4|658.6|28
1655409920000|2022-06-16 20:05:20|666.56|658.76|667.15|659.35|667.3|659.5|666.43|658.63|31
1655409930000|2022-06-16 20:05:30|667.22|659.42|666.26|658.46|667.27|659.47|666.14|658.34|29
1655409940000|2022-06-16 20:05:40|666.23|658.43|666.32|658.52|666.5|658.7|666.07|658.27|26
1655409950000|2022-06-16 20:05:50|666.15|658.35|666.39|658.59|666.39|658.59|665.66|657.86|28
1655409960000|2022-06-16 20:06:00|666.38|658.58|665.7|657.9|666.38|658.58|665.64|657.84|27
1655409970000|2022-06-16 20:06:10|665.72|657.92|666.07|658.27|666.37|658.57|665.59|657.79|27
1655409980000|2022-06-16 20:06:20|665.66|657.86|666.41|658.61|666.51|658.71|665.66|657.86|29
1655409990000|2022-06-16 20:06:30|666.61|658.81|667.41|659.61|667.5|659.7|666.38|658.58|28
1655410000000|2022-06-16 20:06:40|667.4|659.6|667.63|659.83|667.63|659.83|667.35|659.55|26
1655410010000|2022-06-16 20:06:50|667.66|659.86|667.97|660.17|668.08|660.28|667.46|659.66|30
1655410020000|2022-06-16 20:07:00|667.99|660.19|667.39|659.59|667.99|660.19|667.37|659.57|31
1655410030000|2022-06-16 20:07:10|667.14|659.34|667.08|659.28|667.36|659.56|667.02|659.22|21
1655410040000|2022-06-16 20:07:20|667.07|659.27|666.46|658.66|667.32|659.52|666.46|658.66|22
1655410050000|2022-06-16 20:07:30|666.45|658.65|666.37|658.57|666.56|658.76|666.33|658.53|22
1655410060000|2022-06-16 20:07:40|666.43|658.63|666|658.2|666.45|658.65|665.93|658.13|17
1655410070000|2022-06-16 20:07:50|666.05|658.25|665.39|657.59|666.17|658.37|665.32|657.52|29
1655410080000|2022-06-16 20:08:00|665.62|657.82|665.93|658.13|665.93|658.13|665.37|657.57|30
1655410090000|2022-06-16 20:08:10|665.87|658.07|666.62|658.82|666.63|658.83|665.67|657.87|32
1655410100000|2022-06-16 20:08:20|666.65|658.85|666.36|658.56|666.69|658.89|666.11|658.31|19
1655410110000|2022-06-16 20:08:30|666.46|658.66|666.67|658.87|666.94|659.14|666.36|658.56|17
1655410120000|2022-06-16 20:08:40|666.68|658.88|666.71|658.91|666.97|659.17|666.52|658.72|26
1655410130000|2022-06-16 20:08:50|666.7|658.9|666.65|658.85|666.7|658.9|666.31|658.51|18
1655410140000|2022-06-16 20:09:00|666.64|658.84|666.46|658.66|666.76|658.96|666.13|658.33|29
1655410150000|2022-06-16 20:09:10|666.49|658.69|665.56|657.76|666.49|658.69|665.31|657.51|27
1655410160000|2022-06-16 20:09:20|665.55|657.75|665.27|657.47|665.96|658.16|665.27|657.47|26
1655410170000|2022-06-16 20:09:30|665.14|657.34|665.03|657.23|665.17|657.37|664.46|656.66|24
1655410180000|2022-06-16 20:09:40|665.01|657.21|664.26|656.46|665.15|657.35|664.26|656.46|29
1655410190000|2022-06-16 20:09:50|664.92|657.12|664.41|656.61|664.92|657.12|664.26|656.46|32
1655410200000|2022-06-16 20:10:00|664.45|656.65|664|656.2|664.45|656.65|663.55|655.75|30
1655410210000|2022-06-16 20:10:10|664.03|656.23|663.76|655.96|664.27|656.47|663.5|655.7|33
1655410220000|2022-06-16 20:10:20|663.78|655.98|664.47|656.67|664.47|656.67|663.78|655.98|29
1655410230000|2022-06-16 20:10:30|664.63|656.83|664.79|656.99|664.88|657.08|664.51|656.71|20
1655410240000|2022-06-16 20:10:40|664.88|657.08|664.9|657.1|664.94|657.14|664.33|656.53|24
1655410250000|2022-06-16 20:10:50|665.17|657.37|665.13|657.33|665.17|657.37|664.9|657.1|18
1655410260000|2022-06-16 20:11:00|665.17|657.37|665.09|657.29|665.17|657.37|664.4|656.6|28
1655410270000|2022-06-16 20:11:10|665.06|657.26|666.11|658.31|666.11|658.31|665.05|657.25|21
1655410280000|2022-06-16 20:11:20|666.09|658.29|667.34|659.54|667.34|659.54|666.09|658.29|29
1655410290000|2022-06-16 20:11:30|667.35|659.55|667.24|659.44|667.35|659.55|667.12|659.32|25
1655410300000|2022-06-16 20:11:40|667.28|659.48|666.84|659.04|667.32|659.52|666.81|659.01|20
1655410310000|2022-06-16 20:11:50|666.92|659.12|666.47|658.67|666.92|659.12|666.42|658.62|21
1655410320000|2022-06-16 20:12:00|666.46|658.66|666.69|658.89|666.93|659.13|666.37|658.57|29
1655410330000|2022-06-16 20:12:10|666.65|658.85|667.35|659.55|667.46|659.66|666.63|658.83|28
1655410340000|2022-06-16 20:12:20|667.28|659.48|666.37|658.57|667.28|659.48|666.36|658.56|29
1655410350000|2022-06-16 20:12:30|666.31|658.51|666.48|658.68|666.69|658.89|666.3|658.5|24
1655410360000|2022-06-16 20:12:40|666.49|658.69|666.54|658.74|666.97|659.17|666.49|658.69|24
1655410370000|2022-06-16 20:12:50|666.55|658.75|666.5|658.7|666.88|659.08|666.35|658.55|30
1655410380000|2022-06-16 20:13:00|666.51|658.71|666.31|658.51|666.68|658.88|666.29|658.49|31
1655410390000|2022-06-16 20:13:10|666.29|658.49|666.32|658.52|666.68|658.88|666.17|658.37|29
1655410400000|2022-06-16 20:13:20|666.4|658.6|666.14|658.34|666.45|658.65|665.85|658.05|26
1655410410000|2022-06-16 20:13:30|666|658.2|665.6|657.8|666.14|658.34|665.44|657.64|29
1655410420000|2022-06-16 20:13:40|665.62|657.82|666.16|658.36|666.2|658.4|665.08|657.28|33
1655410430000|2022-06-16 20:13:50|666.14|658.34|667.12|659.32|667.12|659.32|666.09|658.29|28
1655410440000|2022-06-16 20:14:00|667.16|659.36|668.01|660.21|668.01|660.21|667.12|659.32|34
1655410450000|2022-06-16 20:14:10|668.02|660.22|668.02|660.22|668.18|660.38|667.88|660.08|22
1655410460000|2022-06-16 20:14:20|668.07|660.27|668.34|660.54|668.81|661.01|667.97|660.17|28
1655410470000|2022-06-16 20:14:30|668.31|660.51|668.98|661.18|668.98|661.18|668.15|660.35|20
1655410480000|2022-06-16 20:14:40|668.96|661.16|669.61|661.81|670.29|662.49|668.56|660.76|31
1655410490000|2022-06-16 20:14:50|669.79|661.99|669.62|661.82|669.92|662.12|669.5|661.7|21
1655410500000|2022-06-16 20:15:00|669.66|661.86|670.21|662.41|670.28|662.48|669.62|661.82|29
1655410510000|2022-06-16 20:15:10|670.11|662.31|672.68|664.88|672.68|664.88|670.11|662.31|32
1655410520000|2022-06-16 20:15:20|672.75|664.95|675.45|667.65|675.68|667.88|672.63|664.83|35
1655410530000|2022-06-16 20:15:30|675.67|667.87|674.33|666.53|675.67|667.87|674.3|666.5|28
1655410540000|2022-06-16 20:15:40|674.32|666.52|675.73|667.93|675.76|667.96|674.25|666.45|30
1655410550000|2022-06-16 20:15:50|675.13|667.33|674.3|666.5|675.18|667.38|674.3|666.5|28
1655410560000|2022-06-16 20:16:00|674.34|666.54|674.15|666.35|674.36|666.56|673.95|666.15|24
1655410570000|2022-06-16 20:16:10|674.16|666.36|674.28|666.48|674.46|666.66|674.15|666.35|24
1655410580000|2022-06-16 20:16:20|674.27|666.47|674.45|666.65|675|667.2|674.27|666.47|25
1655410590000|2022-06-16 20:16:30|674.4|666.6|674.28|666.48|674.44|666.64|674.25|666.45|21
1655410600000|2022-06-16 20:16:40|674.32|666.52|674.39|666.59|674.41|666.61|674.23|666.43|16
1655410610000|2022-06-16 20:16:50|674.36|666.56|674.36|666.56|674.5|666.7|674.3|666.5|22
1655410620000|2022-06-16 20:17:00|674.28|666.48|674.38|666.58|674.89|667.09|674.28|666.48|22
1655410630000|2022-06-16 20:17:10|674.39|666.59|674.34|666.54|674.39|666.59|674.24|666.44|19
1655410640000|2022-06-16 20:17:20|674.3|666.5|674.48|666.68|674.65|666.85|674.25|666.45|25
1655410650000|2022-06-16 20:17:30|674.52|666.72|674.21|666.41|674.52|666.72|674.19|666.39|18
1655410660000|2022-06-16 20:17:40|674.19|666.39|674.28|666.48|674.44|666.64|674.19|666.39|21
1655410670000|2022-06-16 20:17:50|674.26|666.46|674.1|666.3|674.36|666.56|674.1|666.3|15
1655410680000|2022-06-16 20:18:00|673.94|666.14|673.32|665.52|673.94|666.14|673.07|665.27|27
1655410690000|2022-06-16 20:18:10|673.26|665.46|673.18|665.38|673.4|665.6|673.15|665.35|21
1655410700000|2022-06-16 20:18:20|673.17|665.37|674.36|666.56|674.36|666.56|672.93|665.13|24
1655410710000|2022-06-16 20:18:30|674.34|666.54|674.69|666.89|674.7|666.9|674.1|666.3|21
1655410720000|2022-06-16 20:18:40|674.87|667.07|674.73|666.93|674.93|667.13|674.54|666.74|19
1655410730000|2022-06-16 20:18:50|674.65|666.85|674.24|666.44|674.65|666.85|674.19|666.39|24
1655410740000|2022-06-16 20:19:00|674.18|666.38|674.65|666.85|674.73|666.93|674.08|666.28|27
1655410750000|2022-06-16 20:19:10|674.64|666.84|675.12|667.32|675.13|667.33|674.63|666.83|30
1655410760000|2022-06-16 20:19:20|675.13|667.33|675.32|667.52|675.32|667.52|674.75|666.95|26
1655410770000|2022-06-16 20:19:30|675.33|667.53|675.4|667.6|675.4|667.6|675.33|667.53|2
1655410780000|2022-06-16 20:19:40|675.41|667.61|675.26|667.46|675.41|667.61|675.24|667.44|12
1655410790000|2022-06-16 20:19:50|675.28|667.48|674.9|667.1|675.28|667.48|674.9|667.1|9
1655410800000|2022-06-16 20:20:00|674.85|667.05|674.32|666.52|674.86|667.06|674.29|666.49|29
1655410810000|2022-06-16 20:20:10|674.31|666.51|673.35|665.55|674.31|666.51|673.11|665.31|27
1655410820000|2022-06-16 20:20:20|673.31|665.51|672.99|665.19|673.36|665.56|672.97|665.17|28
1655410830000|2022-06-16 20:20:30|672.98|665.18|672.08|664.28|672.98|665.18|671.86|664.06|31
1655410840000|2022-06-16 20:20:40|672.17|664.37|672.11|664.31|672.41|664.61|672.04|664.24|24
1655410850000|2022-06-16 20:20:50|671.98|664.18|671.88|664.08|672.12|664.32|671.6|663.8|29
1655410860000|2022-06-16 20:21:00|671.75|663.95|671.77|663.97|671.91|664.11|671.59|663.79|24
1655410870000|2022-06-16 20:21:10|671.74|663.94|671.84|664.04|671.84|664.04|671.66|663.86|24
1655410880000|2022-06-16 20:21:20|671.89|664.09|672.34|664.54|672.37|664.57|671.89|664.09|22
1655410890000|2022-06-16 20:21:30|672.36|664.56|671.9|664.1|672.36|664.56|671.9|664.1|15
1655410900000|2022-06-16 20:21:40|671.91|664.11|671.84|664.04|672.01|664.21|671.78|663.98|21
1655410910000|2022-06-16 20:21:50|671.81|664.01|671.97|664.17|671.98|664.18|671.78|663.98|20
1655410920000|2022-06-16 20:22:00|672.02|664.22|672.39|664.59|672.41|664.61|671.99|664.19|21
1655410930000|2022-06-16 20:22:10|672.41|664.61|672.68|664.88|672.84|665.04|672.41|664.61|18
1655410940000|2022-06-16 20:22:20|672.59|664.79|672.25|664.45|672.68|664.88|672.25|664.45|15
1655410950000|2022-06-16 20:22:30|672.26|664.46|672.61|664.81|672.63|664.83|672.19|664.39|15
1655410960000|2022-06-16 20:22:40|672.63|664.83|672.63|664.83|672.75|664.95|672.54|664.74|13
1655410970000|2022-06-16 20:22:50|672.49|664.69|671.75|663.95|672.5|664.7|671.75|663.95|18
1655410980000|2022-06-16 20:23:00|671.77|663.97|671.56|663.76|671.89|664.09|671.56|663.76|21
1655410990000|2022-06-16 20:23:10|671.55|663.75|670.97|663.17|671.55|663.75|670.76|662.96|20
1655411000000|2022-06-16 20:23:20|670.98|663.18|670.44|662.64|670.98|663.18|670.39|662.59|26
1655411010000|2022-06-16 20:23:30|670.41|662.61|670.23|662.43|670.41|662.61|670.12|662.32|23
1655411020000|2022-06-16 20:23:40|670.16|662.36|670.5|662.7|670.56|662.76|670.08|662.28|20
1655411030000|2022-06-16 20:23:50|670.49|662.69|670.19|662.39|670.5|662.7|670.18|662.38|19
1655411040000|2022-06-16 20:24:00|670.18|662.38|670.21|662.41|670.3|662.5|670.16|662.36|15
1655411050000|2022-06-16 20:24:10|670.18|662.38|670.01|662.21|670.23|662.43|669.93|662.13|14
1655411060000|2022-06-16 20:24:20|670.02|662.22|670.41|662.61|670.44|662.64|670.01|662.21|27
1655411070000|2022-06-16 20:24:30|670.39|662.59|671.74|663.94|671.78|663.98|670.3|662.5|23
1655411080000|2022-06-16 20:24:40|671.78|663.98|671.8|664|671.82|664.02|671.49|663.69|22
1655411090000|2022-06-16 20:24:50|671.84|664.04|671.73|663.93|672|664.2|671.4|663.6|20
1655411100000|2022-06-16 20:25:00|671.71|663.91|671.63|663.83|671.73|663.93|671.2|663.4|27
1655411110000|2022-06-16 20:25:10|671.59|663.79|670.99|663.19|671.59|663.79|670.96|663.16|13
1655411120000|2022-06-16 20:25:20|671.34|663.54|671.19|663.39|671.34|663.54|670.9|663.1|21
1655411130000|2022-06-16 20:25:30|671.35|663.55|671.47|663.67|672.1|664.3|671.32|663.52|21
1655411140000|2022-06-16 20:25:40|671.31|663.51|671.47|663.67|671.55|663.75|671.28|663.48|22
1655411150000|2022-06-16 20:25:50|671.37|663.57|670.78|662.98|671.39|663.59|670.78|662.98|22
1655411160000|2022-06-16 20:26:00|670.79|662.99|671.2|663.4|671.21|663.41|670.79|662.99|18
1655411170000|2022-06-16 20:26:10|671.13|663.33|671.08|663.28|671.21|663.41|670.91|663.11|10
1655411180000|2022-06-16 20:26:20|671|663.2|670.98|663.18|671.07|663.27|670.94|663.14|20
1655411190000|2022-06-16 20:26:30|670.93|663.13|671.6|663.8|671.6|663.8|670.79|662.99|22
1655411200000|2022-06-16 20:26:40|671.35|663.55|671.65|663.85|671.87|664.07|671.35|663.55|17
1655411210000|2022-06-16 20:26:50|671.7|663.9|672.64|664.84|672.64|664.84|671.7|663.9|23
1655411220000|2022-06-16 20:27:00|672.63|664.83|671.55|663.75|672.63|664.83|671.55|663.75|27
1655411230000|2022-06-16 20:27:10|671.6|663.8|671.48|663.68|671.64|663.84|671.21|663.41|20
1655411240000|2022-06-16 20:27:20|671.43|663.63|671.35|663.55|671.47|663.67|671.09|663.29|21
1655411250000|2022-06-16 20:27:30|671.32|663.52|671.41|663.61|671.58|663.78|671.15|663.35|22
1655411260000|2022-06-16 20:27:40|671.4|663.6|671.64|663.84|671.64|663.84|671.37|663.57|15
1655411270000|2022-06-16 20:27:50|671.63|663.83|671.44|663.64|671.64|663.84|671.38|663.58|22
1655411280000|2022-06-16 20:28:00|671.46|663.66|671.23|663.43|671.76|663.96|671.23|663.43|21
1655411290000|2022-06-16 20:28:10|671.27|663.47|670.75|662.95|671.27|663.47|670.72|662.92|25
1655411300000|2022-06-16 20:28:20|670.93|663.13|670.29|662.49|671.03|663.23|670.29|662.49|26
1655411310000|2022-06-16 20:28:30|670.31|662.51|670.3|662.5|670.56|662.76|670.22|662.42|23
1655411320000|2022-06-16 20:28:40|670.32|662.52|670.6|662.8|671.26|663.46|670.32|662.52|23
1655411330000|2022-06-16 20:28:50|670.63|662.83|670.5|662.7|670.7|662.9|670.48|662.68|22
1655411340000|2022-06-16 20:29:00|670.48|662.68|670.38|662.58|670.68|662.88|670.3|662.5|23
1655411350000|2022-06-16 20:29:10|670.3|662.5|671.25|663.45|671.6|663.8|670.25|662.45|30
1655411360000|2022-06-16 20:29:20|671.27|663.47|671.34|663.54|671.55|663.75|671.11|663.31|24
1655411370000|2022-06-16 20:29:30|671.29|663.49|671.46|663.66|671.5|663.7|671.18|663.38|20
1655411380000|2022-06-16 20:29:40|671.51|663.71|671.82|664.02|671.96|664.16|671.47|663.67|24
1655411390000|2022-06-16 20:29:50|671.79|663.99|671.2|663.4|671.83|664.03|671.17|663.37|16
1655411400000|2022-06-16 20:30:00|671.06|663.26|670.37|662.57|671.26|663.46|670.18|662.38|28
1655411410000|2022-06-16 20:30:10|670.49|662.69|670.38|662.58|670.66|662.86|670.15|662.35|32
1655411420000|2022-06-16 20:30:20|670.34|662.54|670.37|662.57|670.39|662.59|670.14|662.34|21
1655411430000|2022-06-16 20:30:30|670.36|662.56|670.25|662.45|670.36|662.56|670.08|662.28|19
1655411440000|2022-06-16 20:30:40|670.23|662.43|670.41|662.61|670.58|662.78|670.12|662.32|25
1655411450000|2022-06-16 20:30:50|670.39|662.59|670.19|662.39|670.44|662.64|670.15|662.35|22
1655411460000|2022-06-16 20:31:00|670.09|662.29|670.4|662.6|670.42|662.62|670.09|662.29|20
1655411470000|2022-06-16 20:31:10|670.38|662.58|670.27|662.47|670.38|662.58|670.2|662.4|21
1655411480000|2022-06-16 20:31:20|670.18|662.38|669.37|661.57|670.39|662.59|669.15|661.35|28
1655411490000|2022-06-16 20:31:30|669.38|661.58|669.21|661.41|669.39|661.59|669.18|661.38|18
1655411500000|2022-06-16 20:31:40|669.2|661.4|669.34|661.54|669.6|661.8|669.15|661.35|24
1655411510000|2022-06-16 20:31:50|669.33|661.53|669.23|661.43|669.38|661.58|669.16|661.36|22
1655411520000|2022-06-16 20:32:00|669.22|661.42|668.26|660.46|669.32|661.52|668.26|660.46|16
1655411530000|2022-06-16 20:32:10|668.28|660.48|667.9|660.1|668.28|660.48|667.88|660.08|17
1655411540000|2022-06-16 20:32:20|667.88|660.08|667.28|659.48|667.88|660.08|667.28|659.48|14
1655411550000|2022-06-16 20:32:30|667.31|659.51|667.66|659.86|668.11|660.31|667.31|659.51|24
1655411560000|2022-06-16 20:32:40|667.68|659.88|667.55|659.75|667.68|659.88|667.39|659.59|20
1655411570000|2022-06-16 20:32:50|667.52|659.72|667.7|659.9|667.93|660.13|667.52|659.72|14
1655411580000|2022-06-16 20:33:00|667.77|659.97|667.67|659.87|667.83|660.03|667.66|659.86|17
1655411590000|2022-06-16 20:33:10|667.66|659.86|667.55|659.75|667.66|659.86|667.55|659.75|7
1655411600000|2022-06-16 20:33:20|667.58|659.78|667.54|659.74|667.61|659.81|667.54|659.74|8
1655411610000|2022-06-16 20:33:30|667.5|659.7|667.2|659.4|667.64|659.84|667.06|659.26|27
1655411620000|2022-06-16 20:33:40|667.22|659.42|666.72|658.92|667.22|659.42|666.69|658.89|18
1655411630000|2022-06-16 20:33:50|666.73|658.93|666.55|658.75|666.74|658.94|666.2|658.4|23
1655411640000|2022-06-16 20:34:00|666.53|658.73|666.83|659.03|666.83|659.03|666.38|658.58|13
1655411650000|2022-06-16 20:34:10|666.81|659.01|666.99|659.19|667.76|659.96|666.6|658.8|31
1655411660000|2022-06-16 20:34:20|667.03|659.23|667.39|659.59|667.74|659.94|667.03|659.23|22
1655411670000|2022-06-16 20:34:30|667.28|659.48|667.26|659.46|667.39|659.59|667.26|659.46|15
1655411680000|2022-06-16 20:34:40|667.27|659.47|666.88|659.08|667.27|659.47|666.87|659.07|9
1655411690000|2022-06-16 20:34:50|666.93|659.13|666.9|659.1|666.95|659.15|666.9|659.1|7
1655411700000|2022-06-16 20:35:00|666.91|659.11|667.59|659.79|667.59|659.79|666.82|659.02|19
1655411710000|2022-06-16 20:35:10|667.58|659.78|667.6|659.8|667.69|659.89|667.4|659.6|21
1655411720000|2022-06-16 20:35:20|667.62|659.82|667.24|659.44|667.62|659.82|667.24|659.44|14
1655411730000|2022-06-16 20:35:30|667.34|659.54|667.21|659.41|667.4|659.6|667.21|659.41|13
1655411740000|2022-06-16 20:35:40|667.19|659.39|667.66|659.86|667.66|659.86|667.18|659.38|14
1655411750000|2022-06-16 20:35:50|667.64|659.84|666.42|658.62|667.64|659.84|666.41|658.61|30
1655411760000|2022-06-16 20:36:00|666.38|658.58|666.42|658.62|666.47|658.67|666.37|658.57|14
1655411770000|2022-06-16 20:36:10|666.4|658.6|665.88|658.08|666.4|658.6|665.88|658.08|21
1655411780000|2022-06-16 20:36:20|665.81|658.01|665.59|657.79|665.99|658.19|665.48|657.68|17
1655411790000|2022-06-16 20:36:30|665.62|657.82|665.45|657.65|666.21|658.41|665.39|657.59|26
1655411800000|2022-06-16 20:36:40|665.39|657.59|665.35|657.55|665.67|657.87|665.29|657.49|25
1655411810000|2022-06-16 20:36:50|665.37|657.57|665.32|657.52|665.46|657.66|665.28|657.48|23
1655411820000|2022-06-16 20:37:00|665.48|657.68|665.34|657.54|665.48|657.68|665.24|657.44|20
1655411830000|2022-06-16 20:37:10|665.3|657.5|664.63|656.83|665.31|657.51|664.63|656.83|18
1655411840000|2022-06-16 20:37:20|664.72|656.92|664.85|657.05|665.04|657.24|664.72|656.92|12
1655411850000|2022-06-16 20:37:30|664.79|656.99|664.24|656.44|664.85|657.05|664.11|656.31|20
1655411860000|2022-06-16 20:37:40|664.13|656.33|663.17|655.37|664.25|656.45|663.17|655.37|23
1655411870000|2022-06-16 20:37:50|663.14|655.34|661.12|653.32|663.16|655.36|661.12|653.32|30
1655411880000|2022-06-16 20:38:00|661.09|653.29|659.63|651.83|661.09|653.29|659.63|651.83|30
1655411890000|2022-06-16 20:38:10|659.43|651.63|658.48|650.68|659.43|651.63|658.32|650.52|37
1655411900000|2022-06-16 20:38:20|658.47|650.67|659.71|651.91|659.79|651.99|658.18|650.38|29
1655411910000|2022-06-16 20:38:30|659.76|651.96|660.06|652.26|660.37|652.57|658.94|651.14|33
1655411920000|2022-06-16 20:38:40|660|652.2|658.63|650.83|660.19|652.39|657.94|650.14|34
1655411930000|2022-06-16 20:38:50|658.64|650.84|658.8|651|659.15|651.35|658.12|650.32|31
1655411940000|2022-06-16 20:39:00|658.89|651.09|659.7|651.9|660.09|652.29|658.89|651.09|33
1655411950000|2022-06-16 20:39:10|659.56|651.76|662.91|655.11|662.91|655.11|659.56|651.76|39
1655411960000|2022-06-16 20:39:20|662.9|655.1|666.81|659.01|666.93|659.13|662.9|655.1|38
1655411970000|2022-06-16 20:39:30|666.86|659.06|669.37|661.57|669.93|662.13|666.86|659.06|36
1655411980000|2022-06-16 20:39:40|669.21|661.41|667.27|659.47|669.21|661.41|666.43|658.63|37
1655411990000|2022-06-16 20:39:50|667.24|659.44|666.41|658.61|667.37|659.57|665.48|657.68|37
1655412000000|2022-06-16 20:40:00|666.36|658.56|665.25|657.45|666.36|658.56|665.19|657.39|31
1655412010000|2022-06-16 20:40:10|665.26|657.46|664|656.2|665.34|657.54|662.89|655.09|33
1655412020000|2022-06-16 20:40:20|663.99|656.19|663.39|655.59|663.99|656.19|663.12|655.32|36
1655412030000|2022-06-16 20:40:30|663.37|655.57|663.02|655.22|663.37|655.57|662.54|654.74|31
1655412040000|2022-06-16 20:40:40|663.06|655.26|664.55|656.75|664.55|656.75|662.93|655.13|30
1655412050000|2022-06-16 20:40:50|664.56|656.76|664.5|656.7|664.66|656.86|664.16|656.36|32
1655412060000|2022-06-16 20:41:00|664.4|656.6|664.18|656.38|664.65|656.85|664.18|656.38|21
1655412070000|2022-06-16 20:41:10|664.12|656.32|665.28|657.48|665.28|657.48|664.12|656.32|31
1655412080000|2022-06-16 20:41:20|665.34|657.54|667.06|659.26|667.53|659.73|665.32|657.52|34
1655412090000|2022-06-16 20:41:30|667.09|659.29|666.77|658.97|667.32|659.52|666.36|658.56|31
1655412100000|2022-06-16 20:41:40|666.76|658.96|666.57|658.77|667.52|659.72|666.51|658.71|32
1655412110000|2022-06-16 20:41:50|666.59|658.79|667.28|659.48|667.5|659.7|666.49|658.69|30
1655412120000|2022-06-16 20:42:00|667.3|659.5|667.85|660.05|668.17|660.37|667.3|659.5|32
1655412130000|2022-06-16 20:42:10|667.58|659.78|667.36|659.56|667.76|659.96|667.35|659.55|30
1655412140000|2022-06-16 20:42:20|667.3|659.5|667.57|659.77|667.59|659.79|667.3|659.5|25
1655412150000|2022-06-16 20:42:30|667.41|659.61|666.98|659.18|667.44|659.64|666.88|659.08|25
1655412160000|2022-06-16 20:42:40|666.88|659.08|665.72|657.92|666.88|659.08|665.17|657.37|32
1655412170000|2022-06-16 20:42:50|665.66|657.86|666.19|658.39|666.2|658.4|665.44|657.64|27
1655412180000|2022-06-16 20:43:00|666.31|658.51|667.28|659.48|667.5|659.7|666.26|658.46|35
1655412190000|2022-06-16 20:43:10|667.3|659.5|667.1|659.3|667.34|659.54|667.07|659.27|30
1655412200000|2022-06-16 20:43:20|667.12|659.32|666.72|658.92|667.12|659.32|666.5|658.7|21
1655412210000|2022-06-16 20:43:30|666.82|659.02|666.38|658.58|666.87|659.07|666.33|658.53|31
1655412220000|2022-06-16 20:43:40|666.42|658.62|666.57|658.77|666.57|658.77|666.23|658.43|30
1655412230000|2022-06-16 20:43:50|666.61|658.81|666.98|659.18|667.13|659.33|666.61|658.81|25
1655412240000|2022-06-16 20:44:00|666.96|659.16|667.78|659.98|668.19|660.39|666.96|659.16|31
1655412250000|2022-06-16 20:44:10|667.81|660.01|667.62|659.82|668.15|660.35|667.53|659.73|17
1655412260000|2022-06-16 20:44:20|667.65|659.85|666.85|659.05|667.7|659.9|666.79|658.99|26
1655412270000|2022-06-16 20:44:30|666.74|658.94|666.12|658.32|666.86|659.06|666.12|658.32|32
1655412280000|2022-06-16 20:44:40|666.3|658.5|666.6|658.8|666.64|658.84|666.27|658.47|26
1655412290000|2022-06-16 20:44:50|666.62|658.82|668.79|660.99|668.85|661.05|666.54|658.74|28
1655412300000|2022-06-16 20:45:00|668.75|660.95|669.61|661.81|669.9|662.1|668.75|660.95|31
1655412310000|2022-06-16 20:45:10|669.6|661.8|668.11|660.31|669.6|661.8|668.11|660.31|30
1655412320000|2022-06-16 20:45:20|668.04|660.24|666.84|659.04|668.04|660.24|666.55|658.75|35
1655412330000|2022-06-16 20:45:30|666.7|658.9|666.78|658.98|667.09|659.29|666.4|658.6|24
1655412340000|2022-06-16 20:45:40|666.79|658.99|666.02|658.22|666.86|659.06|665.81|658.01|30
1655412350000|2022-06-16 20:45:50|666.03|658.23|666.29|658.49|667.76|659.96|666.03|658.23|31
1655412360000|2022-06-16 20:46:00|666.4|658.6|667.29|659.49|667.8|660|666.4|658.6|35
1655412370000|2022-06-16 20:46:10|667.22|659.42|667.57|659.77|667.57|659.77|667.05|659.25|23
1655412380000|2022-06-16 20:46:20|667.55|659.75|667.41|659.61|667.55|659.75|667.32|659.52|22
1655412390000|2022-06-16 20:46:30|667.39|659.59|667.42|659.62|667.78|659.98|667.34|659.54|27
1655412400000|2022-06-16 20:46:40|667.43|659.63|667.48|659.68|667.48|659.68|666.55|658.75|29
1655412410000|2022-06-16 20:46:50|667.47|659.67|667.24|659.44|667.5|659.7|667.23|659.43|30
1655412420000|2022-06-16 20:47:00|666.92|659.12|667.34|659.54|667.34|659.54|666.82|659.02|30
1655412430000|2022-06-16 20:47:10|666.86|659.06|667.25|659.45|667.28|659.48|666.66|658.86|25
1655412440000|2022-06-16 20:47:20|667.28|659.48|668.29|660.49|668.45|660.65|667.28|659.48|34
1655412450000|2022-06-16 20:47:30|668.31|660.51|668.51|660.71|668.67|660.87|668.17|660.37|32
1655412460000|2022-06-16 20:47:40|668.48|660.68|670.31|662.51|670.48|662.68|668.48|660.68|35
1655412470000|2022-06-16 20:47:50|670.15|662.35|670.42|662.62|670.42|662.62|670.13|662.33|21
1655412480000|2022-06-16 20:48:00|670.44|662.64|670.28|662.48|670.51|662.71|670.28|662.48|22
1655412490000|2022-06-16 20:48:10|670.29|662.49|670.56|662.76|670.58|662.78|669.75|661.95|28
1655412500000|2022-06-16 20:48:20|670.57|662.77|670.29|662.49|670.58|662.78|670.29|662.49|26
1655412510000|2022-06-16 20:48:30|670.28|662.48|670.24|662.44|670.49|662.69|670.18|662.38|21
1655412520000|2022-06-16 20:48:40|670.23|662.43|671.59|663.79|671.59|663.79|670.22|662.42|32
1655412530000|2022-06-16 20:48:50|671.47|663.67|671.53|663.73|671.91|664.11|671.47|663.67|28
1655412540000|2022-06-16 20:49:00|671.54|663.74|671.08|663.28|671.73|663.93|671.04|663.24|32
1655412550000|2022-06-16 20:49:10|671.09|663.29|670.35|662.55|671.27|663.47|670.32|662.52|28
1655412560000|2022-06-16 20:49:20|670.33|662.53|670.44|662.64|670.45|662.65|670.23|662.43|33
1655412570000|2022-06-16 20:49:30|670.41|662.61|671.12|663.32|671.12|663.32|670.28|662.48|21
1655412580000|2022-06-16 20:49:40|671.17|663.37|670.99|663.19|671.19|663.39|670.92|663.12|33
1655412590000|2022-06-16 20:49:50|670.64|662.84|671.06|663.26|671.12|663.32|670.64|662.84|22
1655412600000|2022-06-16 20:50:00|671.03|663.23|670.27|662.47|671.03|663.23|670.27|662.47|26
1655412610000|2022-06-16 20:50:10|670.26|662.46|670.17|662.37|670.28|662.48|670.17|662.37|23
1655412620000|2022-06-16 20:50:20|670.16|662.36|670.68|662.88|670.68|662.88|670.12|662.32|16
1655412630000|2022-06-16 20:50:30|670.38|662.58|671.31|663.51|671.39|663.59|670.38|662.58|31
1655412640000|2022-06-16 20:50:40|671.2|663.4|671.6|663.8|672.12|664.32|671.06|663.26|28
1655412650000|2022-06-16 20:50:50|671.62|663.82|672.9|665.1|672.99|665.19|671.62|663.82|21
1655412660000|2022-06-16 20:51:00|673.07|665.27|673.79|665.99|674.08|666.28|672.9|665.1|23
1655412670000|2022-06-16 20:51:10|673.78|665.98|673.89|666.09|674.33|666.53|673.74|665.94|25
1655412680000|2022-06-16 20:51:20|673.82|666.02|673.35|665.55|674.07|666.27|673.35|665.55|26
1655412690000|2022-06-16 20:51:30|673.33|665.53|673.63|665.83|673.66|665.86|673.19|665.39|20
1655412700000|2022-06-16 20:51:40|673.64|665.84|673.46|665.66|674.06|666.26|673.39|665.59|23
1655412710000|2022-06-16 20:51:50|673.47|665.67|673.92|666.12|674.44|666.64|673.31|665.51|32
1655412720000|2022-06-16 20:52:00|673.89|666.09|673.35|665.55|674.1|666.3|673.33|665.53|27
1655412730000|2022-06-16 20:52:10|673.42|665.62|672.29|664.49|673.42|665.62|672.29|664.49|26
1655412740000|2022-06-16 20:52:20|672.3|664.5|672.24|664.44|672.77|664.97|672.24|664.44|22
1655412750000|2022-06-16 20:52:30|672.25|664.45|672.47|664.67|672.87|665.07|672.24|664.44|23
1655412760000|2022-06-16 20:52:40|672.44|664.64|671.69|663.89|672.52|664.72|671.69|663.89|27
1655412770000|2022-06-16 20:52:50|671.71|663.91|672.05|664.25|672.2|664.4|671.7|663.9|20
1655412780000|2022-06-16 20:53:00|672.03|664.23|671.16|663.36|672.21|664.41|671.16|663.36|21
1655412790000|2022-06-16 20:53:10|671.17|663.37|671.42|663.62|671.46|663.66|671.14|663.34|12
1655412800000|2022-06-16 20:53:20|671.46|663.66|671.66|663.86|671.74|663.94|671.46|663.66|16
1655412810000|2022-06-16 20:53:30|671.71|663.91|671.47|663.67|671.71|663.91|671.36|663.56|17
1655412820000|2022-06-16 20:53:40|671.45|663.65|670.55|662.75|671.45|663.65|670.55|662.75|26
1655412830000|2022-06-16 20:53:50|670.54|662.74|670.92|663.12|671.13|663.33|670.54|662.74|22
1655412840000|2022-06-16 20:54:00|671.05|663.25|670.4|662.6|671.08|663.28|670.27|662.47|31
1655412850000|2022-06-16 20:54:10|670.41|662.61|670.59|662.79|670.66|662.86|670.34|662.54|28
1655412860000|2022-06-16 20:54:20|670.65|662.85|671.03|663.23|671.1|663.3|670.5|662.7|28
1655412870000|2022-06-16 20:54:30|671.02|663.22|671.08|663.28|671.11|663.31|671|663.2|16
1655412880000|2022-06-16 20:54:40|671.04|663.24|670.43|662.63|671.06|663.26|670.43|662.63|22
1655412890000|2022-06-16 20:54:50|670.44|662.64|671.14|663.34|671.14|663.34|670.38|662.58|25
1655412900000|2022-06-16 20:55:00|670.81|663.01|671.04|663.24|671.27|663.47|670.53|662.73|28
1655412910000|2022-06-16 20:55:10|670.88|663.08|671.07|663.27|671.07|663.27|670.44|662.64|27
1655412920000|2022-06-16 20:55:20|671.08|663.28|671.83|664.03|671.83|664.03|671.08|663.28|21
1655412930000|2022-06-16 20:55:30|671.86|664.06|671.89|664.09|672.16|664.36|671.58|663.78|22
1655412940000|2022-06-16 20:55:40|671.88|664.08|671.47|663.67|671.88|664.08|671.46|663.66|16
1655412950000|2022-06-16 20:55:50|671.36|663.56|671.25|663.45|671.36|663.56|670.59|662.79|21
1655412960000|2022-06-16 20:56:00|671.04|663.24|670.68|662.88|671.19|663.39|670.67|662.87|15
1655412970000|2022-06-16 20:56:10|670.67|662.87|670.24|662.44|670.67|662.87|670.21|662.41|20
1655412980000|2022-06-16 20:56:20|670.25|662.45|669.91|662.11|670.33|662.53|669.77|661.97|8
1655412990000|2022-06-16 20:56:30|669.92|662.12|669.37|661.57|669.92|662.12|668.91|661.11|20
1655413000000|2022-06-16 20:56:40|669.48|661.68|667.8|660|669.48|661.68|667.79|659.99|21
1655413010000|2022-06-16 20:56:50|667.63|659.83|667.64|659.84|667.88|660.08|667.44|659.64|27
1655413020000|2022-06-16 20:57:00|667.59|659.79|667.8|660|668.1|660.3|667.35|659.55|34
1655413030000|2022-06-16 20:57:10|668.25|660.45|667.69|659.89|668.25|660.45|667.43|659.63|21
1655413040000|2022-06-16 20:57:20|667.6|659.8|668.2|660.4|668.41|660.61|667.57|659.77|15
1655413050000|2022-06-16 20:57:30|668.15|660.35|668.76|660.96|668.76|660.96|668.08|660.28|22
1655413060000|2022-06-16 20:57:40|668.77|660.97|668.59|660.79|669.4|661.6|668.52|660.72|26
1655413070000|2022-06-16 20:57:50|668.5|660.7|668.16|660.36|668.5|660.7|668.13|660.33|17
1655413080000|2022-06-16 20:58:00|668.17|660.37|668.93|661.13|669.38|661.58|668.17|660.37|28
1655413090000|2022-06-16 20:58:10|669.02|661.22|669.67|661.87|669.87|662.07|669.02|661.22|26
1655413100000|2022-06-16 20:58:20|669.69|661.89|669.4|661.6|669.75|661.95|669.4|661.6|15
1655413110000|2022-06-16 20:58:30|669.41|661.61|669.44|661.64|669.61|661.81|669.26|661.46|22
1655413120000|2022-06-16 20:58:40|669.52|661.72|669.34|661.54|669.66|661.86|669.2|661.4|26
1655413130000|2022-06-16 20:58:50|669.35|661.55|669.35|661.55|669.36|661.56|669.27|661.47|5
1655413140000|2022-06-16 20:59:00|669.36|661.56|668.64|660.84|669.47|661.67|668.64|660.84|23
1655413150000|2022-06-16 20:59:10|668.63|660.83|668.83|661.03|668.86|661.06|668.62|660.82|13
1655413160000|2022-06-16 20:59:20|668.53|660.73|668.61|660.81|668.61|660.81|668.52|660.72|8
1655413170000|2022-06-16 20:59:30|668.66|660.86|669.54|661.74|669.54|661.74|668.6|660.8|18
1655413180000|2022-06-16 20:59:40|669.59|661.79|669.3|661.5|669.6|661.8|669.1|661.3|34
1655413190000|2022-06-16 20:59:50|669.24|661.44|669.21|661.41|669.24|661.44|668.6|660.8|37
1655413200000|2022-06-16 21:00:00|669.18|661.38|669.04|661.24|669.32|661.52|668.72|660.92|30
1655413210000|2022-06-16 21:00:10|668.99|661.19|667.96|660.16|669.11|661.31|667.96|660.16|30
1655413220000|2022-06-16 21:00:20|667.91|660.11|668.33|660.53|668.39|660.59|667.84|660.04|22
1655413230000|2022-06-16 21:00:30|668.34|660.54|668.31|660.51|668.45|660.65|668.31|660.51|19
1655413240000|2022-06-16 21:00:40|668.32|660.52|668.07|660.27|668.32|660.52|668.07|660.27|9
1655413250000|2022-06-16 21:00:50|667.91|660.11|667.97|660.17|667.97|660.17|667.89|660.09|12
1655413260000|2022-06-16 21:01:00|667.96|660.16|668.07|660.27|668.07|660.27|667.84|660.04|12
1655413270000|2022-06-16 21:01:10|668.06|660.26|668.03|660.23|668.08|660.28|668.01|660.21|8
1655413280000|2022-06-16 21:01:20|668.08|660.28|667.71|659.91|668.08|660.28|667.7|659.9|12
1655413290000|2022-06-16 21:01:30|667.72|659.92|668.38|660.58|668.47|660.67|667.72|659.92|15
1655413300000|2022-06-16 21:01:40|668.4|660.6|668.59|660.79|668.72|660.92|668.24|660.44|21
1655413310000|2022-06-16 21:01:50|668.6|660.8|668.84|661.04|668.86|661.06|668.6|660.8|19
1655413320000|2022-06-16 21:02:00|668.85|661.05|670.39|662.59|670.39|662.59|668.85|661.05|25
1655413330000|2022-06-16 21:02:10|670.52|662.72|669.86|662.06|670.56|662.76|669.86|662.06|25
1655413340000|2022-06-16 21:02:20|669.83|662.03|669.68|661.88|669.83|662.03|669.52|661.72|17
1655413350000|2022-06-16 21:02:30|669.67|661.87|669.6|661.8|669.68|661.88|669.51|661.71|23
1655413360000|2022-06-16 21:02:40|669.61|661.81|669.33|661.53|669.62|661.82|669.33|661.53|16
1655413370000|2022-06-16 21:02:50|669.31|661.51|669.72|661.92|669.75|661.95|669.31|661.51|9
1655413380000|2022-06-16 21:03:00|669.89|662.09|670.33|662.53|670.37|662.57|669.89|662.09|19
1655413390000|2022-06-16 21:03:10|670.32|662.52|670.34|662.54|670.34|662.54|670.3|662.5|10
1655413400000|2022-06-16 21:03:20|670.33|662.53|671.34|663.54|671.34|663.54|670.31|662.51|20
1655413410000|2022-06-16 21:03:30|671.33|663.53|671.47|663.67|671.51|663.71|671.02|663.22|21
1655413420000|2022-06-16 21:03:40|671.45|663.65|672.03|664.23|672.03|664.23|671.42|663.62|18
1655413430000|2022-06-16 21:03:50|672.01|664.21|672.54|664.74|672.59|664.79|671.49|663.69|34
1655413440000|2022-06-16 21:04:00|672.53|664.73|672.82|665.02|672.82|665.02|672.52|664.72|22
1655413450000|2022-06-16 21:04:10|672.8|665|672.66|664.86|672.9|665.1|672.63|664.83|29
1655413460000|2022-06-16 21:04:20|672.55|664.75|673.03|665.23|673.51|665.71|672.55|664.75|33
1655413470000|2022-06-16 21:04:30|673.05|665.25|672.97|665.17|673.12|665.32|672.7|664.9|28
1655413480000|2022-06-16 21:04:40|672.99|665.19|673.44|665.64|673.65|665.85|672.99|665.19|24
1655413490000|2022-06-16 21:04:50|673.47|665.67|673.31|665.51|673.56|665.76|673.25|665.45|29
1655413500000|2022-06-16 21:05:00|673.25|665.45|673.22|665.42|673.28|665.48|673.09|665.29|19
1655413510000|2022-06-16 21:05:10|673.2|665.4|673.19|665.39|673.23|665.43|673.06|665.26|18
1655413520000|2022-06-16 21:05:20|673.17|665.37|673.12|665.32|673.19|665.39|673.12|665.32|11
1655413530000|2022-06-16 21:05:30|673.17|665.37|674.4|666.6|674.44|666.64|673.17|665.37|28
1655413540000|2022-06-16 21:05:40|674.54|666.74|675.15|667.35|675.74|667.94|674.54|666.74|26
1655413550000|2022-06-16 21:05:50|675.14|667.34|675.62|667.82|675.64|667.84|675.07|667.27|24
1655413560000|2022-06-16 21:06:00|675.88|668.08|677.11|669.31|677.13|669.33|675.86|668.06|24
1655413570000|2022-06-16 21:06:10|677.12|669.32|676.03|668.23|677.28|669.48|676.03|668.23|31
1655413580000|2022-06-16 21:06:20|676|668.2|676.08|668.28|676.26|668.46|676|668.2|21
1655413590000|2022-06-16 21:06:30|676.07|668.27|675.91|668.11|676.07|668.27|675.86|668.06|27
1655413600000|2022-06-16 21:06:40|675.92|668.12|674.87|667.07|675.95|668.15|674.82|667.02|21
1655413610000|2022-06-16 21:06:50|674.55|666.75|674.29|666.49|674.55|666.75|673.96|666.16|25
1655413620000|2022-06-16 21:07:00|674.3|666.5|673.95|666.15|674.61|666.81|673.91|666.11|26
1655413630000|2022-06-16 21:07:10|673.97|666.17|674.55|666.75|674.55|666.75|673.84|666.04|24
1655413640000|2022-06-16 21:07:20|674.52|666.72|674.66|666.86|674.67|666.87|674.49|666.69|20
1655413650000|2022-06-16 21:07:30|674.71|666.91|674.59|666.79|674.71|666.91|674.47|666.67|16
1655413660000|2022-06-16 21:07:40|674.6|666.8|674.16|666.36|674.6|666.8|674.15|666.35|17
1655413670000|2022-06-16 21:07:50|674.31|666.51|674.22|666.42|674.31|666.51|673.85|666.05|19
1655413680000|2022-06-16 21:08:00|674.27|666.47|674.31|666.51|674.64|666.84|674.23|666.43|28
1655413690000|2022-06-16 21:08:10|674.3|666.5|673.69|665.89|674.33|666.53|673.68|665.88|25
1655413700000|2022-06-16 21:08:20|673.72|665.92|672.9|665.1|673.73|665.93|672.84|665.04|28
1655413710000|2022-06-16 21:08:30|672.92|665.12|672.83|665.03|673.08|665.28|672.83|665.03|21
1655413720000|2022-06-16 21:08:40|672.8|665|672.71|664.91|672.83|665.03|672.7|664.9|23
1655413730000|2022-06-16 21:08:50|673.07|665.27|672.71|664.91|673.09|665.29|672.64|664.84|23
1655413740000|2022-06-16 21:09:00|672.73|664.93|672.45|664.65|672.82|665.02|672.33|664.53|29
1655413750000|2022-06-16 21:09:10|672.44|664.64|671.9|664.1|672.45|664.65|671.9|664.1|23
1655413760000|2022-06-16 21:09:20|671.88|664.08|672.11|664.31|672.27|664.47|671.75|663.95|29
1655413770000|2022-06-16 21:09:30|672.22|664.42|671.81|664.01|672.22|664.42|671.76|663.96|20
1655413780000|2022-06-16 21:09:40|671.86|664.06|671.34|663.54|671.94|664.14|671.34|663.54|31
1655413790000|2022-06-16 21:09:50|671.36|663.56|670.57|662.77|671.36|663.56|670.34|662.54|28
1655413800000|2022-06-16 21:10:00|670.51|662.71|670.73|662.93|670.96|663.16|670.39|662.59|30
1655413810000|2022-06-16 21:10:10|670.74|662.94|671.62|663.82|671.62|663.82|670.71|662.91|29
1655413820000|2022-06-16 21:10:20|671.86|664.06|671.37|663.57|671.99|664.19|671.37|663.57|22
1655413830000|2022-06-16 21:10:30|671.61|663.81|671.15|663.35|671.61|663.81|671.05|663.25|18
1655413840000|2022-06-16 21:10:40|671.16|663.36|671.17|663.37|671.29|663.49|671.06|663.26|20
1655413850000|2022-06-16 21:10:50|671.16|663.36|670.98|663.18|671.32|663.52|670.78|662.98|25
1655413860000|2022-06-16 21:11:00|670.95|663.15|671.17|663.37|671.29|663.49|670.93|663.13|22
1655413870000|2022-06-16 21:11:10|671.16|663.36|670.97|663.17|671.24|663.44|670.97|663.17|20
1655413880000|2022-06-16 21:11:20|670.98|663.18|671.45|663.65|671.49|663.69|670.74|662.94|22
1655413890000|2022-06-16 21:11:30|671.47|663.67|671.93|664.13|672.63|664.83|671.37|663.57|28
1655413900000|2022-06-16 21:11:40|671.91|664.11|671.16|663.36|671.91|664.11|671.05|663.25|24
1655413910000|2022-06-16 21:11:50|671.15|663.35|671.01|663.21|671.25|663.45|671|663.2|27
1655413920000|2022-06-16 21:12:00|671.03|663.23|670.88|663.08|671.08|663.28|670.64|662.84|24
1655413930000|2022-06-16 21:12:10|670.8|663|669.97|662.17|670.8|663|669.52|661.72|21
1655413940000|2022-06-16 21:12:20|670.13|662.33|670.59|662.79|670.69|662.89|669.73|661.93|23
1655413950000|2022-06-16 21:12:30|670.6|662.8|671.65|663.85|671.83|664.03|670.6|662.8|24
1655413960000|2022-06-16 21:12:40|671.66|663.86|671.05|663.25|671.73|663.93|671.01|663.21|21
1655413970000|2022-06-16 21:12:50|671.06|663.26|671.04|663.24|671.23|663.43|671.04|663.24|16
1655413980000|2022-06-16 21:13:00|671.03|663.23|671.27|663.47|671.33|663.53|671.01|663.21|16
1655413990000|2022-06-16 21:13:10|670.77|662.97|670.86|663.06|671.16|663.36|670.77|662.97|20
1655414000000|2022-06-16 21:13:20|670.85|663.05|671.04|663.24|671.18|663.38|670.69|662.89|24
1655414010000|2022-06-16 21:13:30|671.05|663.25|670.99|663.19|671.18|663.38|670.98|663.18|21
1655414020000|2022-06-16 21:13:40|670.98|663.18|670.71|662.91|670.98|663.18|670.59|662.79|20
1655414030000|2022-06-16 21:13:50|670.72|662.92|670.92|663.12|670.92|663.12|670.72|662.92|17
1655414040000|2022-06-16 21:14:00|670.93|663.13|671.41|663.61|671.49|663.69|670.93|663.13|26
1655414050000|2022-06-16 21:14:10|671.37|663.57|671.3|663.5|671.46|663.66|671.29|663.49|18
1655414060000|2022-06-16 21:14:20|671.34|663.54|671.39|663.59|671.49|663.69|671.28|663.48|19
1655414070000|2022-06-16 21:14:30|671.38|663.58|671.41|663.61|671.47|663.67|671.36|663.56|24
1655414080000|2022-06-16 21:14:40|671.4|663.6|671.42|663.62|671.46|663.66|671.34|663.54|18
1655414090000|2022-06-16 21:14:50|671.41|663.61|671.73|663.93|671.95|664.15|671.4|663.6|19
1655414100000|2022-06-16 21:15:00|671.74|663.94|671.83|664.03|671.94|664.14|671.65|663.85|27
1655414110000|2022-06-16 21:15:10|671.66|663.86|671.88|664.08|672.14|664.34|671.66|663.86|19
1655414120000|2022-06-16 21:15:20|671.87|664.07|672.24|664.44|672.69|664.89|671.87|664.07|23
1655414130000|2022-06-16 21:15:30|672.25|664.45|672.64|664.84|672.67|664.87|672.25|664.45|19
1655414140000|2022-06-16 21:15:40|672.63|664.83|672.65|664.85|672.8|665|672.54|664.74|24
1655414150000|2022-06-16 21:15:50|672.75|664.95|672.67|664.87|672.83|665.03|672.55|664.75|14
1655414160000|2022-06-16 21:16:00|672.68|664.88|672.65|664.85|672.7|664.9|672.48|664.68|20
1655414170000|2022-06-16 21:16:10|672.66|664.86|672.97|665.17|673.01|665.21|672.63|664.83|25
1655414180000|2022-06-16 21:16:20|673|665.2|672.48|664.68|673.05|665.25|672.48|664.68|20
1655414190000|2022-06-16 21:16:30|672.97|665.17|672.69|664.89|672.97|665.17|672.57|664.77|20
1655414200000|2022-06-16 21:16:40|672.68|664.88|672.24|664.44|672.73|664.93|672.1|664.3|19
1655414210000|2022-06-16 21:16:50|672.23|664.43|673.44|665.64|673.8|666|672.22|664.42|24
1655414220000|2022-06-16 21:17:00|673.45|665.65|673.94|666.14|674.44|666.64|673.45|665.65|32
1655414230000|2022-06-16 21:17:10|673.95|666.15|674.16|666.36|674.23|666.43|673.95|666.15|24
1655414240000|2022-06-16 21:17:20|674.15|666.35|673.11|665.31|674.23|666.43|673.11|665.31|26
1655414250000|2022-06-16 21:17:30|673.08|665.28|673.13|665.33|673.34|665.54|673.03|665.23|27
1655414260000|2022-06-16 21:17:40|673.12|665.32|673.19|665.39|673.2|665.4|672.87|665.07|20
1655414270000|2022-06-16 21:17:50|673.18|665.38|673.13|665.33|673.21|665.41|672.71|664.91|19
1655414280000|2022-06-16 21:18:00|673.14|665.34|673.49|665.69|673.75|665.95|673.01|665.21|29
1655414290000|2022-06-16 21:18:10|673.48|665.68|673.88|666.08|674.27|666.47|673.48|665.68|23
1655414300000|2022-06-16 21:18:20|673.95|666.15|673.73|665.93|673.97|666.17|673.73|665.93|17
1655414310000|2022-06-16 21:18:30|673.79|665.99|673.65|665.85|673.79|665.99|673.47|665.67|19
1655414320000|2022-06-16 21:18:40|673.66|665.86|673.35|665.55|673.67|665.87|673.22|665.42|18
1655414330000|2022-06-16 21:18:50|672.92|665.12|672.44|664.64|673.09|665.29|672.32|664.52|26
1655414340000|2022-06-16 21:19:00|672.45|664.65|672.57|664.77|672.91|665.11|672.36|664.56|23
1655414350000|2022-06-16 21:19:10|672.54|664.74|673.09|665.29|673.25|665.45|672.54|664.74|15
1655414360000|2022-06-16 21:19:20|673.06|665.26|672.99|665.19|673.09|665.29|672.84|665.04|24
1655414370000|2022-06-16 21:19:30|672.97|665.17|672.75|664.95|672.97|665.17|672.62|664.82|23
1655414380000|2022-06-16 21:19:40|672.81|665.01|672.88|665.08|673.14|665.34|672.77|664.97|20
1655414390000|2022-06-16 21:19:50|672.86|665.06|672.73|664.93|672.86|665.06|672.71|664.91|17
1655414400000|2022-06-16 21:20:00|672.8|665|672.86|665.06|672.99|665.19|672.78|664.98|21
1655414410000|2022-06-16 21:20:10|672.85|665.05|672.9|665.1|672.9|665.1|672.71|664.91|14
1655414420000|2022-06-16 21:20:20|672.84|665.04|672.8|665|672.84|665.04|672.77|664.97|9
1655414430000|2022-06-16 21:20:30|672.82|665.02|672.82|665.02|672.82|665.02|672.82|665.02|1
1655414440000|2022-06-16 21:20:40|672.77|664.97|672.64|664.84|672.87|665.07|672.54|664.74|16
1655414450000|2022-06-16 21:20:50|672.63|664.83|672.44|664.64|672.64|664.84|672.03|664.23|25
1655414460000|2022-06-16 21:21:00|672.45|664.65|672.24|664.44|672.45|664.65|672.08|664.28|6
1655414470000|2022-06-16 21:21:10|672.12|664.32|672.55|664.75|672.8|665|672.12|664.32|18
1655414480000|2022-06-16 21:21:20|672.56|664.76|672.58|664.78|672.58|664.78|672.46|664.66|5
1655414490000|2022-06-16 21:21:30|672.46|664.66|672.54|664.74|672.59|664.79|672.42|664.62|14
1655414500000|2022-06-16 21:21:40|672.63|664.83|672.57|664.77|672.65|664.85|672.54|664.74|12
1655414510000|2022-06-16 21:21:50|672.58|664.78|672.53|664.73|672.61|664.81|672.47|664.67|6
1655414520000|2022-06-16 21:22:00|672.61|664.81|672.55|664.75|672.63|664.83|672.53|664.73|6
1655414530000|2022-06-16 21:22:10|672.62|664.82|673.67|665.87|673.72|665.92|672.53|664.73|19
1655414540000|2022-06-16 21:22:20|673.68|665.88|674.22|666.42|674.29|666.49|673.68|665.88|19
1655414550000|2022-06-16 21:22:30|674.23|666.43|674.18|666.38|674.29|666.49|674.05|666.25|24
1655414560000|2022-06-16 21:22:40|674.2|666.4|674.55|666.75|674.65|666.85|674.14|666.34|16
1655414570000|2022-06-16 21:22:50|674.5|666.7|674.54|666.74|675.11|667.31|674.39|666.59|23
1655414580000|2022-06-16 21:23:00|674.39|666.59|674.68|666.88|674.68|666.88|674.35|666.55|25
1655414590000|2022-06-16 21:23:10|674.89|667.09|675.07|667.27|675.34|667.54|674.81|667.01|25
1655414600000|2022-06-16 21:23:20|674.92|667.12|674.72|666.92|675.07|667.27|674.7|666.9|14
1655414610000|2022-06-16 21:23:30|674.71|666.91|674.52|666.72|674.72|666.92|674.16|666.36|12
1655414620000|2022-06-16 21:23:40|674.57|666.77|674.27|666.47|674.57|666.77|674.26|666.46|14
1655414630000|2022-06-16 21:23:50|674.25|666.45|674.69|666.89|674.7|666.9|674.25|666.45|12
1655414640000|2022-06-16 21:24:00|674.56|666.76|674.81|667.01|674.81|667.01|674.56|666.76|3
1655414650000|2022-06-16 21:24:10|674.79|666.99|674.58|666.78|674.79|666.99|674.52|666.72|10
1655414660000|2022-06-16 21:24:20|674.6|666.8|675.14|667.34|675.35|667.55|674.6|666.8|17
1655414670000|2022-06-16 21:24:30|674.9|667.1|676.26|668.46|676.26|668.46|674.86|667.06|15
1655414680000|2022-06-16 21:24:40|676.28|668.48|676.26|668.46|676.61|668.81|676.24|668.44|27
1655414690000|2022-06-16 21:24:50|676.31|668.51|676.63|668.83|676.72|668.92|676.29|668.49|21
1655414700000|2022-06-16 21:25:00|676.61|668.81|676.5|668.7|676.61|668.81|676.34|668.54|13
1655414710000|2022-06-16 21:25:10|676.51|668.71|676.81|669.01|676.82|669.02|676.48|668.68|19
1655414720000|2022-06-16 21:25:20|676.96|669.16|677.2|669.4|677.2|669.4|676.72|668.92|22
1655414730000|2022-06-16 21:25:30|677.26|669.46|676.93|669.13|677.26|669.46|676.89|669.09|17
1655414740000|2022-06-16 21:25:40|676.88|669.08|677.15|669.35|677.27|669.47|676.82|669.02|28
1655414750000|2022-06-16 21:25:50|677.24|669.44|677.19|669.39|677.38|669.58|676.85|669.05|25
1655414760000|2022-06-16 21:26:00|677.2|669.4|676.68|668.88|677.31|669.51|676.64|668.84|19
1655414770000|2022-06-16 21:26:10|676.7|668.9|677.28|669.48|677.28|669.48|676.67|668.87|25
1655414780000|2022-06-16 21:26:20|677.29|669.49|677.02|669.22|677.35|669.55|677.02|669.22|20
1655414790000|2022-06-16 21:26:30|676.99|669.19|677.01|669.21|677.2|669.4|676.96|669.16|18
1655414800000|2022-06-16 21:26:40|677.02|669.22|676.86|669.06|677.03|669.23|676.68|668.88|14
1655414810000|2022-06-16 21:26:50|676.87|669.07|676.76|668.96|677|669.2|676.74|668.94|15
1655414820000|2022-06-16 21:27:00|676.77|668.97|676.51|668.71|676.82|669.02|676.28|668.48|13
1655414830000|2022-06-16 21:27:10|676.59|668.79|676.44|668.64|676.68|668.88|676.44|668.64|9
1655414840000|2022-06-16 21:27:20|676.45|668.65|676.45|668.65|676.45|668.65|676.44|668.64|3
1655414850000|2022-06-16 21:27:30|676.46|668.66|676.42|668.62|676.46|668.66|676.38|668.58|4
1655414860000|2022-06-16 21:27:40|676.38|668.58|677.4|669.6|677.61|669.81|676.38|668.58|21
1655414870000|2022-06-16 21:27:50|677.41|669.61|677.48|669.68|677.48|669.68|677.41|669.61|13
1655414880000|2022-06-16 21:28:00|677.46|669.66|678.77|670.97|678.77|670.97|677.04|669.24|23
1655414890000|2022-06-16 21:28:10|678.75|670.95|678.98|671.18|679.38|671.58|678.75|670.95|19
1655414900000|2022-06-16 21:28:20|679.03|671.23|678.57|670.77|679.03|671.23|678.57|670.77|11
1655414910000|2022-06-16 21:28:30|678.54|670.74|678.45|670.65|678.57|670.77|678.32|670.52|9
1655414920000|2022-06-16 21:28:40|678.46|670.66|678.57|670.77|678.57|670.77|678.44|670.64|15
1655414930000|2022-06-16 21:28:50|678.42|670.62|678.14|670.34|678.42|670.62|678.08|670.28|11
1655414940000|2022-06-16 21:29:00|678.03|670.23|678.07|670.27|678.12|670.32|677.89|670.09|12
1655414950000|2022-06-16 21:29:10|678.04|670.24|678.02|670.22|678.04|670.24|677.82|670.02|9
1655414960000|2022-06-16 21:29:20|678.03|670.23|677.97|670.17|678.04|670.24|677.82|670.02|11
1655414970000|2022-06-16 21:29:30|677.94|670.14|677.46|669.66|677.96|670.16|677.38|669.58|17
1655414980000|2022-06-16 21:29:40|677.44|669.64|677.16|669.36|677.45|669.65|677.16|669.36|16
1655414990000|2022-06-16 21:29:50|677.25|669.45|676.38|668.58|677.25|669.45|676.35|668.55|16
1655415000000|2022-06-16 21:30:00|676.51|668.71|676.35|668.55|676.51|668.71|676.33|668.53|13
1655415010000|2022-06-16 21:30:10|676.34|668.54|676.32|668.52|676.34|668.54|676.28|668.48|3
1655415020000|2022-06-16 21:30:20|676.28|668.48|676.21|668.41|676.28|668.48|676.21|668.41|3
1655415030000|2022-06-16 21:30:30|676.11|668.31|676.3|668.5|676.3|668.5|676.11|668.31|3
1655415040000|2022-06-16 21:30:40|676.29|668.49|676.29|668.49|676.3|668.5|676.24|668.44|8
1655415050000|2022-06-16 21:30:50|676.28|668.48|676.2|668.4|676.3|668.5|676.2|668.4|8
1655415060000|2022-06-16 21:31:00|676.1|668.3|676.09|668.29|676.1|668.3|676.09|668.29|2
1655415070000|2022-06-16 21:31:10|676.13|668.33|676.11|668.31|676.14|668.34|676.11|668.31|4
1655415080000|2022-06-16 21:31:20|675.95|668.15|675.95|668.15|675.95|668.15|675.94|668.14|3
1655415090000|2022-06-16 21:31:30|676.02|668.22|675.81|668.01|676.02|668.22|675.69|667.89|7
1655415100000|2022-06-16 21:31:40|675.82|668.02|675.45|667.65|675.9|668.1|675.44|667.64|13
1655415110000|2022-06-16 21:31:50|675.46|667.66|675.14|667.34|675.46|667.66|675.03|667.23|19
1655415120000|2022-06-16 21:32:00|675.2|667.4|675.09|667.29|675.21|667.41|675.09|667.29|15
1655415130000|2022-06-16 21:32:10|674.94|667.14|675.09|667.29|675.14|667.34|674.76|666.96|16
1655415140000|2022-06-16 21:32:20|675.11|667.31|674.64|666.84|675.11|667.31|674.64|666.84|6
1655415150000|2022-06-16 21:32:30|674.83|667.03|674.44|666.64|674.83|667.03|674.39|666.59|12
1655415160000|2022-06-16 21:32:40|674.6|666.8|674.46|666.66|674.64|666.84|674.44|666.64|4
1655415170000|2022-06-16 21:32:50|674.44|666.64|674.64|666.84|674.64|666.84|674.44|666.64|5
1655415180000|2022-06-16 21:33:00|674.74|666.94|674.56|666.76|674.74|666.94|674.56|666.76|4
1655415190000|2022-06-16 21:33:10|674.54|666.74|674.95|667.15|674.95|667.15|674.54|666.74|14
1655415200000|2022-06-16 21:33:20|675.01|667.21|675.38|667.58|675.6|667.8|675.01|667.21|22
1655415210000|2022-06-16 21:33:30|676.03|668.23|675.8|668|676.15|668.35|675.76|667.96|9
1655415220000|2022-06-16 21:33:40|675.81|668.01|675.8|668|675.81|668.01|675.8|668|12
1655415230000|2022-06-16 21:33:50|675.81|668.01|677.02|669.22|677.07|669.27|675.81|668.01|28
1655415240000|2022-06-16 21:34:00|676.96|669.16|678|670.2|678.03|670.23|676.96|669.16|19
1655415250000|2022-06-16 21:34:10|677.97|670.17|677.76|669.96|678.08|670.28|677.76|669.96|13
1655415260000|2022-06-16 21:34:20|677.77|669.97|677.94|670.14|678.19|670.39|677.77|669.97|16
1655415270000|2022-06-16 21:34:30|677.92|670.12|677.73|669.93|677.96|670.16|677.73|669.93|12
1655415280000|2022-06-16 21:34:40|677.7|669.9|677.96|670.16|678.03|670.23|677.7|669.9|14
1655415290000|2022-06-16 21:34:50|677.97|670.17|677.99|670.19|677.99|670.19|677.87|670.07|14
1655415300000|2022-06-16 21:35:00|678|670.2|677.81|670.01|678.02|670.22|677.75|669.95|16
1655415310000|2022-06-16 21:35:10|677.8|670|677.37|669.57|677.8|670|677.3|669.5|12
1655415320000|2022-06-16 21:35:20|677.35|669.55|677.36|669.56|677.43|669.63|677.32|669.52|12
1655415330000|2022-06-16 21:35:30|677.35|669.55|677.33|669.53|677.38|669.58|677.31|669.51|13
1655415340000|2022-06-16 21:35:40|677.31|669.51|677.03|669.23|677.36|669.56|676.98|669.18|15
1655415350000|2022-06-16 21:35:50|677|669.2|677.02|669.22|677.03|669.23|677|669.2|9
1655415360000|2022-06-16 21:36:00|676.98|669.18|677.33|669.53|677.33|669.53|676.98|669.18|8
1655415370000|2022-06-16 21:36:10|677.38|669.58|677.97|670.17|677.97|670.17|677.3|669.5|13
1655415380000|2022-06-16 21:36:20|677.93|670.13|677.66|669.86|677.93|670.13|677.65|669.85|11
1655415390000|2022-06-16 21:36:30|677.7|669.9|677.76|669.96|677.81|670.01|677.66|669.86|6
1655415400000|2022-06-16 21:36:40|677.72|669.92|677.78|669.98|677.78|669.98|677.63|669.83|4
1655415410000|2022-06-16 21:36:50|677.83|670.03|677.33|669.53|677.83|670.03|677.29|669.49|9
1655415420000|2022-06-16 21:37:00|677.36|669.56|677.43|669.63|677.45|669.65|677.35|669.55|12
1655415430000|2022-06-16 21:37:10|677.45|669.65|676.65|668.85|677.45|669.65|676.64|668.84|14
1655415440000|2022-06-16 21:37:20|676.64|668.84|676.48|668.68|676.73|668.93|676.47|668.67|20
1655415450000|2022-06-16 21:37:30|676.47|668.67|676.45|668.65|676.48|668.68|676.43|668.63|12
1655415460000|2022-06-16 21:37:40|676.46|668.66|676.43|668.63|676.47|668.67|676.32|668.52|14
1655415470000|2022-06-16 21:37:50|676.44|668.64|676.27|668.47|676.46|668.66|676.27|668.47|16
1655415480000|2022-06-16 21:38:00|676.05|668.25|675.79|667.99|676.24|668.44|675.73|667.93|16
1655415490000|2022-06-16 21:38:10|675.53|667.73|675.49|667.69|675.65|667.85|675.48|667.68|11
1655415500000|2022-06-16 21:38:20|675.47|667.67|675.3|667.5|675.47|667.67|675.28|667.48|18
1655415510000|2022-06-16 21:38:30|675.27|667.47|675.31|667.51|675.38|667.58|675.26|667.46|9
1655415520000|2022-06-16 21:38:40|675.32|667.52|675.4|667.6|675.41|667.61|675.32|667.52|10
1655415530000|2022-06-16 21:38:50|675.46|667.66|675.31|667.51|675.46|667.66|675.29|667.49|12
1655415540000|2022-06-16 21:39:00|675.28|667.48|675.17|667.37|675.28|667.48|674.67|666.87|13
1655415550000|2022-06-16 21:39:10|675.18|667.38|675.12|667.32|675.18|667.38|675.08|667.28|6
1655415560000|2022-06-16 21:39:20|675.13|667.33|675.09|667.29|675.13|667.33|675.09|667.29|2
1655415570000|2022-06-16 21:39:30|675.19|667.39|674.98|667.18|675.19|667.39|674.66|666.86|14
1655415580000|2022-06-16 21:39:40|675.01|667.21|675|667.2|675.03|667.23|674.98|667.18|7
1655415590000|2022-06-16 21:39:50|674.97|667.17|674.45|666.65|675|667.2|674.45|666.65|11
1655415600000|2022-06-16 21:40:00|674.46|666.66|674.39|666.59|674.46|666.66|674.37|666.57|15
1655415610000|2022-06-16 21:40:10|674.38|666.58|674.28|666.48|674.38|666.58|674.25|666.45|10
1655415620000|2022-06-16 21:40:20|674.27|666.47|674.27|666.47|674.31|666.51|674.22|666.42|8
1655415630000|2022-06-16 21:40:30|674.26|666.46|674.27|666.47|674.28|666.48|674.2|666.4|6
1655415640000|2022-06-16 21:40:40|674.26|666.46|673.27|665.47|674.27|666.47|673.27|665.47|24
1655415650000|2022-06-16 21:40:50|673.26|665.46|673.24|665.44|673.26|665.46|673.24|665.44|5
1655415660000|2022-06-16 21:41:00|673.25|665.45|673.21|665.41|673.31|665.51|673.19|665.39|15
1655415670000|2022-06-16 21:41:10|673.2|665.4|673.18|665.38|673.2|665.4|673.18|665.38|5
1655415680000|2022-06-16 21:41:20|673.2|665.4|672.8|665|673.25|665.45|672.79|664.99|16
1655415690000|2022-06-16 21:41:30|672.78|664.98|672.36|664.56|672.82|665.02|672.32|664.52|24
1655415700000|2022-06-16 21:41:40|672.35|664.55|672.25|664.45|672.35|664.55|672.25|664.45|5
1655415710000|2022-06-16 21:41:50|672.19|664.39|671.44|663.64|672.22|664.42|671.44|663.64|24
1655415720000|2022-06-16 21:42:00|671.43|663.63|671.41|663.61|671.5|663.7|671.41|663.61|12
1655415730000|2022-06-16 21:42:10|671.09|663.29|671.14|663.34|671.21|663.41|670.98|663.18|11
1655415740000|2022-06-16 21:42:20|671.17|663.37|670.73|662.93|671.24|663.44|670.73|662.93|12
1655415750000|2022-06-16 21:42:30|670.7|662.9|670.93|663.13|670.96|663.16|670.51|662.71|24
1655415760000|2022-06-16 21:42:40|670.92|663.12|670.84|663.04|670.95|663.15|670.84|663.04|8
1655415770000|2022-06-16 21:42:50|670.66|662.86|670.73|662.93|670.82|663.02|670.61|662.81|9
1655415780000|2022-06-16 21:43:00|670.82|663.02|670.61|662.81|670.87|663.07|670.6|662.8|21
1655415790000|2022-06-16 21:43:10|670.76|662.96|670.23|662.43|670.76|662.96|670.22|662.42|21
1655415800000|2022-06-16 21:43:20|670.21|662.41|670.25|662.45|670.25|662.45|669.96|662.16|15
1655415810000|2022-06-16 21:43:30|670.26|662.46|669.58|661.78|670.26|662.46|669.58|661.78|15
1655415820000|2022-06-16 21:43:40|670.07|662.27|670.15|662.35|670.15|662.35|669.67|661.87|13
1655415830000|2022-06-16 21:43:50|670.17|662.37|670.08|662.28|670.18|662.38|669.57|661.77|21
1655415840000|2022-06-16 21:44:00|670.03|662.23|670.02|662.22|670.1|662.3|669.94|662.14|14
1655415850000|2022-06-16 21:44:10|670.01|662.21|670.68|662.88|670.68|662.88|669.93|662.13|27
1655415860000|2022-06-16 21:44:20|670.72|662.92|670.81|663.01|670.83|663.03|670.72|662.92|12
1655415870000|2022-06-16 21:44:30|670.86|663.06|670.7|662.9|670.86|663.06|670.68|662.88|14
1655415880000|2022-06-16 21:44:40|670.72|662.92|670.36|662.56|670.74|662.94|670.34|662.54|14
1655415890000|2022-06-16 21:44:50|670.33|662.53|670.13|662.33|670.36|662.56|670.13|662.33|12
1655415900000|2022-06-16 21:45:00|670.11|662.31|670.27|662.47|670.28|662.48|669.72|661.92|20
1655415910000|2022-06-16 21:45:10|670.26|662.46|670.26|662.46|670.32|662.52|670.26|662.46|13
1655415920000|2022-06-16 21:45:20|670.28|662.48|670.97|663.17|670.97|663.17|670.25|662.45|22
1655415930000|2022-06-16 21:45:30|671.01|663.21|671.52|663.72|671.64|663.84|670.93|663.13|26
1655415940000|2022-06-16 21:45:40|671.5|663.7|671.33|663.53|671.51|663.71|671.28|663.48|11
1655415950000|2022-06-16 21:45:50|671.34|663.54|671.08|663.28|671.34|663.54|671.08|663.28|5
1655415960000|2022-06-16 21:46:00|671.12|663.32|670.99|663.19|671.22|663.42|670.99|663.19|4
1655415970000|2022-06-16 21:46:10|670.98|663.18|670.92|663.12|670.98|663.18|670.64|662.84|19
1655415980000|2022-06-16 21:46:20|670.91|663.11|670.44|662.64|670.91|663.11|670.44|662.64|26
1655415990000|2022-06-16 21:46:30|670.43|662.63|670.31|662.51|670.7|662.9|670.28|662.48|19
1655416000000|2022-06-16 21:46:40|670.3|662.5|670.4|662.6|670.42|662.62|670.3|662.5|12
1655416010000|2022-06-16 21:46:50|670.37|662.57|670.19|662.39|670.41|662.61|670.19|662.39|9
1655416020000|2022-06-16 21:47:00|670.2|662.4|670.43|662.63|670.44|662.64|670.19|662.39|15
1655416030000|2022-06-16 21:47:10|670.42|662.62|670.76|662.96|670.76|662.96|670.39|662.59|14
1655416040000|2022-06-16 21:47:20|670.89|663.09|671.08|663.28|671.08|663.28|670.66|662.86|24
1655416050000|2022-06-16 21:47:30|671.07|663.27|670.77|662.97|671.07|663.27|670.77|662.97|15
1655416060000|2022-06-16 21:47:40|670.69|662.89|670.78|662.98|670.92|663.12|670.55|662.75|14
1655416070000|2022-06-16 21:47:50|670.85|663.05|670.83|663.03|670.88|663.08|670.73|662.93|14
1655416080000|2022-06-16 21:48:00|670.88|663.08|670.74|662.94|671.05|663.25|670.57|662.77|12
1655416090000|2022-06-16 21:48:10|670.85|663.05|670.57|662.77|670.85|663.05|670.57|662.77|6
1655416100000|2022-06-16 21:48:20|670.56|662.76|670.52|662.72|670.58|662.78|669.72|661.92|21
1655416110000|2022-06-16 21:48:30|670.55|662.75|671.78|663.98|671.78|663.98|670.5|662.7|23
1655416120000|2022-06-16 21:48:40|671.7|663.9|671.38|663.58|671.74|663.94|671.27|663.47|18
1655416130000|2022-06-16 21:48:50|671.35|663.55|671.7|663.9|671.7|663.9|671.32|663.52|21
1655416140000|2022-06-16 21:49:00|671.71|663.91|671|663.2|671.75|663.95|670.68|662.88|19
1655416150000|2022-06-16 21:49:10|671.01|663.21|670.91|663.11|671.18|663.38|670.89|663.09|12
1655416160000|2022-06-16 21:49:20|670.9|663.1|671.05|663.25|671.05|663.25|670.85|663.05|10
1655416170000|2022-06-16 21:49:30|670.9|663.1|670.7|662.9|670.9|663.1|670.37|662.57|25
1655416180000|2022-06-16 21:49:40|670.71|662.91|670.54|662.74|670.96|663.16|670.52|662.72|16
1655416190000|2022-06-16 21:49:50|670.58|662.78|670.83|663.03|670.88|663.08|670.37|662.57|17
1655416200000|2022-06-16 21:50:00|670.74|662.94|669.41|661.61|670.74|662.94|669.41|661.61|26
1655416210000|2022-06-16 21:50:10|669.42|661.62|668.8|661|669.43|661.63|668.79|660.99|17
1655416220000|2022-06-16 21:50:20|668.74|660.94|668.38|660.58|669.16|661.36|668.28|660.48|29
1655416230000|2022-06-16 21:50:30|668.37|660.57|668.54|660.74|668.54|660.74|667.81|660.01|25
1655416240000|2022-06-16 21:50:40|668.55|660.75|668.36|660.56|668.72|660.92|668.33|660.53|13
1655416250000|2022-06-16 21:50:50|668.35|660.55|668.17|660.37|668.35|660.55|668.14|660.34|13
1655416260000|2022-06-16 21:51:00|668.16|660.36|667.36|659.56|668.4|660.6|667.36|659.56|24
1655416270000|2022-06-16 21:51:10|667.27|659.47|667.18|659.38|667.38|659.58|667.1|659.3|15
1655416280000|2022-06-16 21:51:20|667.17|659.37|667.15|659.35|667.17|659.37|667.14|659.34|9
1655416290000|2022-06-16 21:51:30|667.2|659.4|667.16|659.36|667.28|659.48|667.04|659.24|13
1655416300000|2022-06-16 21:51:40|667.14|659.34|666.92|659.12|667.15|659.35|666.78|658.98|17
1655416310000|2022-06-16 21:51:50|667.06|659.26|666.48|658.68|667.08|659.28|666.48|658.68|14
1655416320000|2022-06-16 21:52:00|666.45|658.65|665.55|657.75|666.45|658.65|665.55|657.75|18
1655416330000|2022-06-16 21:52:10|665.56|657.76|664.16|656.36|665.62|657.82|664.06|656.26|28
1655416340000|2022-06-16 21:52:20|664.15|656.35|664.12|656.32|664.16|656.36|663.95|656.15|17
1655416350000|2022-06-16 21:52:30|664.13|656.33|664.3|656.5|664.44|656.64|664.12|656.32|20
1655416360000|2022-06-16 21:52:40|664.44|656.64|665.03|657.23|665.03|657.23|664.3|656.5|20
1655416370000|2022-06-16 21:52:50|665.04|657.24|665.84|658.04|665.85|658.05|665.04|657.24|27
1655416380000|2022-06-16 21:53:00|665.85|658.05|665.39|657.59|665.85|658.05|665.37|657.57|13
1655416390000|2022-06-16 21:53:10|665.38|657.58|665.38|657.58|665.44|657.64|665.31|657.51|20
1655416400000|2022-06-16 21:53:20|665.23|657.43|665.61|657.81|665.64|657.84|665.23|657.43|11
1655416410000|2022-06-16 21:53:30|665.65|657.85|666.05|658.25|666.27|658.47|665.54|657.74|21
1655416420000|2022-06-16 21:53:40|665.87|658.07|665.44|657.64|666.38|658.58|665.41|657.61|24
1655416430000|2022-06-16 21:53:50|665.45|657.65|665.14|657.34|665.45|657.65|665.14|657.34|10
1655416440000|2022-06-16 21:54:00|665.15|657.35|665.11|657.31|665.23|657.43|665.11|657.31|11
1655416450000|2022-06-16 21:54:10|665.1|657.3|663.41|655.61|665.19|657.39|663.41|655.61|23
1655416460000|2022-06-16 21:54:20|663.42|655.62|663.25|655.45|663.42|655.62|663.24|655.44|20
1655416470000|2022-06-16 21:54:30|663.22|655.42|663.26|655.46|663.26|655.46|663.16|655.36|18
1655416480000|2022-06-16 21:54:40|663.21|655.41|662.97|655.17|663.25|655.45|662.83|655.03|23
1655416490000|2022-06-16 21:54:50|663|655.2|662.87|655.07|663|655.2|662.83|655.03|13
1655416500000|2022-06-16 21:55:00|662.84|655.04|662.81|655.01|662.9|655.1|662.81|655.01|7
1655416510000|2022-06-16 21:55:10|662.83|655.03|662.59|654.79|662.86|655.06|662.59|654.79|9
1655416520000|2022-06-16 21:55:20|662.56|654.76|662.45|654.65|662.56|654.76|662.44|654.64|12
1655416530000|2022-06-16 21:55:30|662.35|654.55|662.44|654.64|662.47|654.67|662.35|654.55|7
1655416540000|2022-06-16 21:55:40|662.43|654.63|662.45|654.65|662.46|654.66|662.42|654.62|5
1655416550000|2022-06-16 21:55:50|662.44|654.64|662.35|654.55|662.44|654.64|662.35|654.55|3
1655416560000|2022-06-16 21:56:00|662.24|654.44|662.72|654.92|662.86|655.06|662.24|654.44|10
1655416570000|2022-06-16 21:56:10|662.77|654.97|663.29|655.49|663.37|655.57|662.7|654.9|21
1655416580000|2022-06-16 21:56:20|663.28|655.48|662.59|654.79|663.28|655.48|662.59|654.79|14
1655416590000|2022-06-16 21:56:30|662.58|654.78|662.55|654.75|662.6|654.8|662.25|654.45|14
1655416600000|2022-06-16 21:56:40|662.58|654.78|662.33|654.53|662.58|654.78|662.31|654.51|9
1655416610000|2022-06-16 21:56:50|662.31|654.51|661.49|653.69|662.33|654.53|661.49|653.69|22
1655416620000|2022-06-16 21:57:00|661.48|653.68|661.46|653.66|661.49|653.69|661.45|653.65|17
1655416630000|2022-06-16 21:57:10|661.26|653.46|661.54|653.74|661.54|653.74|661.08|653.28|11
1655416640000|2022-06-16 21:57:20|661.58|653.78|661.21|653.41|661.63|653.83|661.19|653.39|10
1655416650000|2022-06-16 21:57:30|661.19|653.39|661.48|653.68|661.51|653.71|661.14|653.34|10
1655416660000|2022-06-16 21:57:40|661.37|653.57|660.6|652.8|661.37|653.57|660.47|652.67|15
1655416670000|2022-06-16 21:57:50|660.58|652.78|660.66|652.86|660.88|653.08|660.43|652.63|16
1655416680000|2022-06-16 21:58:00|660.68|652.88|660.97|653.17|661.07|653.27|660.49|652.69|10
1655416690000|2022-06-16 21:58:10|660.98|653.18|661.69|653.89|661.69|653.89|660.88|653.08|22
1655416700000|2022-06-16 21:58:20|661.54|653.74|661.37|653.57|661.71|653.91|661.31|653.51|25
1655416710000|2022-06-16 21:58:30|661.47|653.67|661.37|653.57|661.5|653.7|661.36|653.56|11
1655416720000|2022-06-16 21:58:40|661.34|653.54|661.18|653.38|661.35|653.55|661.18|653.38|9
1655416730000|2022-06-16 21:58:50|661.28|653.48|660.45|652.65|661.28|653.48|660.24|652.44|26
1655416740000|2022-06-16 21:59:00|660.5|652.7|660.31|652.51|660.5|652.7|660.25|652.45|24
1655416750000|2022-06-16 21:59:10|660.27|652.47|660.52|652.72|660.73|652.93|660.2|652.4|15
1655416760000|2022-06-16 21:59:20|660.5|652.7|660.57|652.77|661.11|653.31|660.45|652.65|25
1655416770000|2022-06-16 21:59:30|660.56|652.76|660.42|652.62|660.57|652.77|660.4|652.6|18
1655416780000|2022-06-16 21:59:40|660.39|652.59|660.41|652.61|660.5|652.7|660.39|652.59|10
1655416790000|2022-06-16 21:59:50|660.42|652.62|661.41|653.61|661.41|653.61|660.42|652.62|24
1655416800000|2022-06-16 22:00:00|661.4|653.6|661.43|653.63|661.55|653.75|661.27|653.47|23
1655416810000|2022-06-16 22:00:10|661.82|654.02|661.25|653.45|662.03|654.23|661.22|653.42|35
1655416820000|2022-06-16 22:00:20|661.27|653.47|661.09|653.29|661.45|653.65|661.09|653.29|16
1655416830000|2022-06-16 22:00:30|660.64|652.84|660.25|652.45|660.79|652.99|660.25|652.45|19
1655416840000|2022-06-16 22:00:40|660.26|652.46|660.4|652.6|660.4|652.6|660.24|652.44|18
1655416850000|2022-06-16 22:00:50|660.39|652.59|660.08|652.28|660.39|652.59|659.53|651.73|15
1655416860000|2022-06-16 22:01:00|660.04|652.24|659.37|651.57|660.04|652.24|659.35|651.55|20
1655416870000|2022-06-16 22:01:10|659.38|651.58|659.46|651.66|659.84|652.04|659.35|651.55|23
1655416880000|2022-06-16 22:01:20|659.45|651.65|659.42|651.62|659.52|651.72|659.41|651.61|15
1655416890000|2022-06-16 22:01:30|659.41|651.61|659.28|651.48|659.43|651.63|658.62|650.82|27
1655416900000|2022-06-16 22:01:40|659.31|651.51|659.78|651.98|659.78|651.98|659.31|651.51|23
1655416910000|2022-06-16 22:01:50|659.66|651.86|659.79|651.99|660.03|652.23|659.46|651.66|23
1655416920000|2022-06-16 22:02:00|659.83|652.03|660.09|652.29|660.25|652.45|659.83|652.03|21
1655416930000|2022-06-16 22:02:10|660.15|652.35|659.63|651.83|660.17|652.37|659.62|651.82|14
1655416940000|2022-06-16 22:02:20|659.8|652|659.75|651.95|659.99|652.19|659.75|651.95|8
1655416950000|2022-06-16 22:02:30|659.77|651.97|660.21|652.41|660.26|652.46|659.67|651.87|24
1655416960000|2022-06-16 22:02:40|660.25|652.45|659.57|651.77|660.4|652.6|659.57|651.77|28
1655416970000|2022-06-16 22:02:50|660.07|652.27|659.62|651.82|660.07|652.27|659.51|651.71|23
1655416980000|2022-06-16 22:03:00|659.64|651.84|659.5|651.7|660.07|652.27|659.44|651.64|23
1655416990000|2022-06-16 22:03:10|659.52|651.72|659.4|651.6|660.23|652.43|659.38|651.58|19
1655417000000|2022-06-16 22:03:20|659.47|651.67|658.28|650.48|659.47|651.67|658.28|650.48|23
1655417010000|2022-06-16 22:03:30|658.29|650.49|658.24|650.44|658.39|650.59|658.16|650.36|14
1655417020000|2022-06-16 22:03:40|658.36|650.56|658.32|650.52|658.37|650.57|658.16|650.36|16
1655417030000|2022-06-16 22:03:50|658.33|650.53|658.18|650.38|658.34|650.54|658.18|650.38|11
1655417040000|2022-06-16 22:04:00|658.15|650.35|657.64|649.84|658.29|650.49|657.62|649.82|10
1655417050000|2022-06-16 22:04:10|657.85|650.05|657.67|649.87|657.85|650.05|657.3|649.5|18
1655417060000|2022-06-16 22:04:20|657.52|649.72|657.14|649.34|657.67|649.87|657.04|649.24|17
1655417070000|2022-06-16 22:04:30|657.13|649.33|656.67|648.87|657.18|649.38|656.67|648.87|20
1655417080000|2022-06-16 22:04:40|656.7|648.9|656.36|648.56|656.95|649.15|656.36|648.56|23
1655417090000|2022-06-16 22:04:50|656.38|648.58|657.4|649.6|657.4|649.6|656.3|648.5|23
1655417100000|2022-06-16 22:05:00|657.48|649.68|656.99|649.19|657.66|649.86|656.84|649.04|30
1655417110000|2022-06-16 22:05:10|657|649.2|656.45|648.65|657|649.2|656.42|648.62|18
1655417120000|2022-06-16 22:05:20|656.41|648.61|656.16|648.36|656.42|648.62|655.92|648.12|23
1655417130000|2022-06-16 22:05:30|656.24|648.44|655.94|648.14|656.24|648.44|655.94|648.14|14
1655417140000|2022-06-16 22:05:40|655.53|647.73|655.52|647.72|655.56|647.76|655.46|647.66|18
1655417150000|2022-06-16 22:05:50|655.45|647.65|655.85|648.05|655.85|648.05|655.45|647.65|18
1655417160000|2022-06-16 22:06:00|655.82|648.02|655.99|648.19|656.02|648.22|655.82|648.02|11
1655417170000|2022-06-16 22:06:10|656.01|648.21|656.01|648.21|656.01|648.21|656.01|648.21|1
1655417180000|2022-06-16 22:06:20|655.88|648.08|654.52|646.72|655.88|648.08|654.5|646.7|23
1655417190000|2022-06-16 22:06:30|654.5|646.7|654.09|646.29|654.56|646.76|653.53|645.73|26
1655417200000|2022-06-16 22:06:40|654.1|646.3|653.61|645.81|654.21|646.41|653.54|645.74|31
1655417210000|2022-06-16 22:06:50|653.59|645.79|654.03|646.23|654.04|646.24|653.54|645.74|23
1655417220000|2022-06-16 22:07:00|654.02|646.22|653.32|645.52|654.02|646.22|653.32|645.52|31
1655417230000|2022-06-16 22:07:10|653.31|645.51|653.32|645.52|653.39|645.59|653.27|645.47|20
1655417240000|2022-06-16 22:07:20|653.31|645.51|654.09|646.29|654.12|646.32|652.6|644.8|23
1655417250000|2022-06-16 22:07:30|654.22|646.42|654.91|647.11|654.94|647.14|654.22|646.42|26
1655417260000|2022-06-16 22:07:40|654.43|646.63|654.62|646.82|655|647.2|654.39|646.59|24
1655417270000|2022-06-16 22:07:50|654.26|646.46|654.59|646.79|654.72|646.92|654.15|646.35|27
1655417280000|2022-06-16 22:08:00|654.64|646.84|653.19|645.39|654.64|646.84|653.12|645.32|33
1655417290000|2022-06-16 22:08:10|653.18|645.38|653.01|645.21|653.18|645.38|652.48|644.68|28
1655417300000|2022-06-16 22:08:20|653.06|645.26|652.53|644.73|653.06|645.26|652.51|644.71|21
1655417310000|2022-06-16 22:08:30|652.52|644.72|652.79|644.99|652.97|645.17|652.52|644.72|21
1655417320000|2022-06-16 22:08:40|652.83|645.03|652.7|644.9|652.85|645.05|652.67|644.87|18
1655417330000|2022-06-16 22:08:50|652.66|644.86|652.41|644.61|652.71|644.91|652.27|644.47|20
1655417340000|2022-06-16 22:09:00|652.4|644.6|652.33|644.53|652.46|644.66|652.08|644.28|24
1655417350000|2022-06-16 22:09:10|652.31|644.51|652.32|644.52|652.37|644.57|652.28|644.48|21
1655417360000|2022-06-16 22:09:20|652.31|644.51|651.71|643.91|652.34|644.54|651.71|643.91|20
1655417370000|2022-06-16 22:09:30|651.7|643.9|651.57|643.77|651.7|643.9|651.57|643.77|12
1655417380000|2022-06-16 22:09:40|651.36|643.56|651.12|643.32|651.48|643.68|651.06|643.26|14
1655417390000|2022-06-16 22:09:50|651.03|643.23|651.32|643.52|651.32|643.52|650.71|642.91|19
1655417400000|2022-06-16 22:10:00|651.33|643.53|652.02|644.22|652.39|644.59|651.31|643.51|28
1655417410000|2022-06-16 22:10:10|652.23|644.43|651.92|644.12|652.23|644.43|651.87|644.07|21
1655417420000|2022-06-16 22:10:20|651.91|644.11|652.15|644.35|652.16|644.36|651.75|643.95|18
1655417430000|2022-06-16 22:10:30|652.16|644.36|651.57|643.77|652.16|644.36|651.53|643.73|30
1655417440000|2022-06-16 22:10:40|651.58|643.78|651.46|643.66|651.58|643.78|651.29|643.49|23
1655417450000|2022-06-16 22:10:50|651.71|643.91|651.38|643.58|651.78|643.98|651.38|643.58|12
1655417460000|2022-06-16 22:11:00|651.33|643.53|652.2|644.4|652.2|644.4|651.33|643.53|22
1655417470000|2022-06-16 22:11:10|652.25|644.45|652.36|644.56|652.65|644.85|652.2|644.4|23
1655417480000|2022-06-16 22:11:20|652.26|644.46|652.32|644.52|652.48|644.68|652.06|644.26|21
1655417490000|2022-06-16 22:11:30|652.41|644.61|652.25|644.45|652.57|644.77|652.13|644.33|27
1655417500000|2022-06-16 22:11:40|652.24|644.44|651.43|643.63|652.24|644.44|651.41|643.61|25
1655417510000|2022-06-16 22:11:50|651.46|643.66|651.55|643.75|651.65|643.85|651.4|643.6|22
1655417520000|2022-06-16 22:12:00|651.59|643.79|652.27|644.47|652.35|644.55|651.58|643.78|26
1655417530000|2022-06-16 22:12:10|652.31|644.51|652.44|644.64|652.59|644.79|651.68|643.88|29
1655417540000|2022-06-16 22:12:20|652.45|644.65|652.56|644.76|652.62|644.82|652.27|644.47|28
1655417550000|2022-06-16 22:12:30|652.55|644.75|652.15|644.35|652.73|644.93|651.89|644.09|29
1655417560000|2022-06-16 22:12:40|652.14|644.34|652.28|644.48|652.28|644.48|651.99|644.19|26
1655417570000|2022-06-16 22:12:50|652.27|644.47|651.87|644.07|652.27|644.47|651.82|644.02|20
1655417580000|2022-06-16 22:13:00|651.83|644.03|652.03|644.23|652.5|644.7|651.64|643.84|26
1655417590000|2022-06-16 22:13:10|652.02|644.22|651.61|643.81|652.15|644.35|651.61|643.81|30
1655417600000|2022-06-16 22:13:20|651.56|643.76|651.82|644.02|652.01|644.21|651.54|643.74|30
1655417610000|2022-06-16 22:13:30|651.72|643.92|650.2|642.4|651.73|643.93|650.2|642.4|29
1655417620000|2022-06-16 22:13:40|650.19|642.39|650.13|642.33|650.31|642.51|649.7|641.9|25
1655417630000|2022-06-16 22:13:50|649.82|642.02|649.31|641.51|650.05|642.25|649.31|641.51|27
1655417640000|2022-06-16 22:14:00|649.32|641.52|649.94|642.14|650.17|642.37|649.32|641.52|24
1655417650000|2022-06-16 22:14:10|649.93|642.13|649.48|641.68|650.17|642.37|649.48|641.68|26
1655417660000|2022-06-16 22:14:20|649.35|641.55|649.41|641.61|650.18|642.38|649.35|641.55|31
1655417670000|2022-06-16 22:14:30|649.37|641.57|649.21|641.41|649.71|641.91|649.15|641.35|30
1655417680000|2022-06-16 22:14:40|649.27|641.47|649.26|641.46|649.37|641.57|649.07|641.27|35
1655417690000|2022-06-16 22:14:50|649.11|641.31|649.19|641.39|649.21|641.41|648.73|640.93|24
1655417700000|2022-06-16 22:15:00|649.2|641.4|649.13|641.33|649.73|641.93|649.09|641.29|29
1655417710000|2022-06-16 22:15:10|649.14|641.34|649.97|642.17|649.97|642.17|649.14|641.34|25
1655417720000|2022-06-16 22:15:20|649.67|641.87|649.81|642.01|649.81|642.01|649.19|641.39|29
1655417730000|2022-06-16 22:15:30|649.89|642.09|650.42|642.62|650.42|642.62|649.58|641.78|33
1655417740000|2022-06-16 22:15:40|650.43|642.63|651.21|643.41|651.49|643.69|650.32|642.52|35
1655417750000|2022-06-16 22:15:50|651.17|643.37|650.67|642.87|651.19|643.39|650.59|642.79|29
1655417760000|2022-06-16 22:16:00|650.69|642.89|651.59|643.79|651.6|643.8|650.69|642.89|24
1655417770000|2022-06-16 22:16:10|651.6|643.8|651.9|644.1|651.99|644.19|651.6|643.8|25
1655417780000|2022-06-16 22:16:20|652.11|644.31|651.96|644.16|652.3|644.5|651.66|643.86|22
1655417790000|2022-06-16 22:16:30|651.93|644.13|652.5|644.7|652.5|644.7|651.92|644.12|24
1655417800000|2022-06-16 22:16:40|652.51|644.71|652.84|645.04|653.02|645.22|652.34|644.54|21
1655417810000|2022-06-16 22:16:50|652.78|644.98|651.01|643.21|652.78|644.98|651.01|643.21|28
1655417820000|2022-06-16 22:17:00|651.02|643.22|652.13|644.33|652.13|644.33|650.97|643.17|32
1655417830000|2022-06-16 22:17:10|652.15|644.35|652.59|644.79|652.6|644.8|652.15|644.35|25
1655417840000|2022-06-16 22:17:20|652.6|644.8|652.59|644.79|652.73|644.93|652.39|644.59|23
1655417850000|2022-06-16 22:17:30|652.58|644.78|653.68|645.88|653.9|646.1|652.22|644.42|33
1655417860000|2022-06-16 22:17:40|653.58|645.78|653.45|645.65|653.58|645.78|652.84|645.04|28
1655417870000|2022-06-16 22:17:50|653.46|645.66|653.14|645.34|653.47|645.67|653.01|645.21|27
1655417880000|2022-06-16 22:18:00|653.08|645.28|653.36|645.56|653.54|645.74|653.08|645.28|23
1655417890000|2022-06-16 22:18:10|653.34|645.54|653.4|645.6|653.6|645.8|653.27|645.47|25
1655417900000|2022-06-16 22:18:20|653.42|645.62|655.07|647.27|655.42|647.62|653.42|645.62|34
1655417910000|2022-06-16 22:18:30|655.22|647.42|655.44|647.64|655.83|648.03|654.94|647.14|35
1655417920000|2022-06-16 22:18:40|655.45|647.65|655.77|647.97|655.77|647.97|655.33|647.53|29
1655417930000|2022-06-16 22:18:50|655.74|647.94|655.83|648.03|656.3|648.5|655.5|647.7|32
1655417940000|2022-06-16 22:19:00|655.87|648.07|657.23|649.43|657.23|649.43|655.79|647.99|29
1655417950000|2022-06-16 22:19:10|657.49|649.69|657.7|649.9|657.97|650.17|656.9|649.1|30
1655417960000|2022-06-16 22:19:20|657.58|649.78|657.31|649.51|657.72|649.92|657.17|649.37|23
1655417970000|2022-06-16 22:19:30|657.41|649.61|657.36|649.56|657.42|649.62|657.2|649.4|22
1655417980000|2022-06-16 22:19:40|657.35|649.55|656.62|648.82|657.46|649.66|656.61|648.81|19
1655417990000|2022-06-16 22:19:50|656.49|648.69|656.67|648.87|657.31|649.51|656.37|648.57|30
1655418000000|2022-06-16 22:20:00|656.46|648.66|655.92|648.12|656.46|648.66|655.92|648.12|29
1655418010000|2022-06-16 22:20:10|655.9|648.1|655.33|647.53|656.32|648.52|655.33|647.53|25
1655418020000|2022-06-16 22:20:20|655.32|647.52|655.36|647.56|655.41|647.61|655.12|647.32|14
1655418030000|2022-06-16 22:20:30|655.37|647.57|656.55|648.75|656.93|649.13|655.36|647.56|34
1655418040000|2022-06-16 22:20:40|656.63|648.83|657.56|649.76|657.57|649.77|656.4|648.6|34
1655418050000|2022-06-16 22:20:50|657.57|649.77|657.52|649.72|657.69|649.89|656.97|649.17|35
1655418060000|2022-06-16 22:21:00|657.35|649.55|657.33|649.53|657.61|649.81|657.24|649.44|29
1655418070000|2022-06-16 22:21:10|657.34|649.54|657.96|650.16|657.96|650.16|657.22|649.42|25
1655418080000|2022-06-16 22:21:20|657.98|650.18|658.53|650.73|658.54|650.74|657.9|650.1|28
1655418090000|2022-06-16 22:21:30|658.54|650.74|658.14|650.34|658.72|650.92|658.08|650.28|23
1655418100000|2022-06-16 22:21:40|658.05|650.25|657.63|649.83|658.3|650.5|657.62|649.82|32
1655418110000|2022-06-16 22:21:50|657.62|649.82|657.67|649.87|657.93|650.13|657.55|649.75|15
1655418120000|2022-06-16 22:22:00|657.65|649.85|657.44|649.64|657.77|649.97|656.91|649.11|32
1655418130000|2022-06-16 22:22:10|657.4|649.6|656.93|649.13|657.46|649.66|656.93|649.13|29
1655418140000|2022-06-16 22:22:20|656.92|649.12|657.35|649.55|657.46|649.66|656.92|649.12|31
1655418150000|2022-06-16 22:22:30|657.33|649.53|656.26|648.46|657.33|649.53|656.05|648.25|27
1655418160000|2022-06-16 22:22:40|656.25|648.45|656.19|648.39|656.35|648.55|656.1|648.3|26
1655418170000|2022-06-16 22:22:50|656.18|648.38|656.07|648.27|656.31|648.51|655.72|647.92|29
1655418180000|2022-06-16 22:23:00|656.06|648.26|656.16|648.36|656.33|648.53|655.8|648|27
1655418190000|2022-06-16 22:23:10|656.15|648.35|656.23|648.43|656.32|648.52|656.04|648.24|25
1655418200000|2022-06-16 22:23:20|656.31|648.51|656.06|648.26|656.31|648.51|655.84|648.04|15
1655418210000|2022-06-16 22:23:30|656.07|648.27|655.86|648.06|656.33|648.53|655.65|647.85|23
1655418220000|2022-06-16 22:23:40|655.84|648.04|656.12|648.32|656.5|648.7|655.84|648.04|23
1655418230000|2022-06-16 22:23:50|656.1|648.3|655.82|648.02|656.1|648.3|655.77|647.97|23
1655418240000|2022-06-16 22:24:00|656.07|648.27|656.48|648.68|656.84|649.04|656.02|648.22|22
1655418250000|2022-06-16 22:24:10|656.5|648.7|655.96|648.16|656.5|648.7|655.86|648.06|28
1655418260000|2022-06-16 22:24:20|655.95|648.15|656.47|648.67|656.48|648.68|655.77|647.97|21
1655418270000|2022-06-16 22:24:30|656.58|648.78|656.42|648.62|656.6|648.8|655.85|648.05|28
1655418280000|2022-06-16 22:24:40|656.44|648.64|656.69|648.89|656.97|649.17|656.37|648.57|22
1655418290000|2022-06-16 22:24:50|656.68|648.88|656.88|649.08|656.88|649.08|656.58|648.78|21
1655418300000|2022-06-16 22:25:00|656.84|649.04|656.8|649|656.93|649.13|656.52|648.72|22
1655418310000|2022-06-16 22:25:10|656.94|649.14|656.3|648.5|656.94|649.14|656.02|648.22|27
1655418320000|2022-06-16 22:25:20|656.34|648.54|655.83|648.03|656.34|648.54|655.8|648|20
1655418330000|2022-06-16 22:25:30|655.77|647.97|656.39|648.59|656.49|648.69|655.77|647.97|27
1655418340000|2022-06-16 22:25:40|656.4|648.6|656.27|648.47|656.59|648.79|656.16|648.36|32
1655418350000|2022-06-16 22:25:50|656.22|648.42|655.79|647.99|656.27|648.47|655.67|647.87|23
1655418360000|2022-06-16 22:26:00|655.78|647.98|654.86|647.06|656.07|648.27|654.85|647.05|17
1655418370000|2022-06-16 22:26:10|655.38|647.58|654.9|647.1|655.38|647.58|654.88|647.08|21
1655418380000|2022-06-16 22:26:20|654.98|647.18|654.93|647.13|655.31|647.51|654.76|646.96|32
1655418390000|2022-06-16 22:26:30|655.08|647.28|655.29|647.49|655.3|647.5|654.48|646.68|26
1655418400000|2022-06-16 22:26:40|655.31|647.51|655|647.2|655.34|647.54|654.96|647.16|29
1655418410000|2022-06-16 22:26:50|654.98|647.18|655.82|648.02|655.82|648.02|654.74|646.94|25
1655418420000|2022-06-16 22:27:00|655.5|647.7|655.81|648.01|655.97|648.17|655.5|647.7|25
1655418430000|2022-06-16 22:27:10|655.82|648.02|655.32|647.52|656.27|648.47|655.08|647.28|27
1655418440000|2022-06-16 22:27:20|655.3|647.5|654.36|646.56|655.31|647.51|654.33|646.53|18
1655418450000|2022-06-16 22:27:30|654.33|646.53|654.27|646.47|654.35|646.55|653.66|645.86|27
1655418460000|2022-06-16 22:27:40|654.26|646.46|654.25|646.45|654.7|646.9|654.25|646.45|27
1655418470000|2022-06-16 22:27:50|654.04|646.24|654.79|646.99|655.07|647.27|654.04|646.24|25
1655418480000|2022-06-16 22:28:00|654.8|647|654.52|646.72|654.86|647.06|654.24|646.44|21
1655418490000|2022-06-16 22:28:10|654.47|646.67|653.69|645.89|654.47|646.67|653.53|645.73|27
1655418500000|2022-06-16 22:28:20|653.52|645.72|652.19|644.39|653.52|645.72|652.19|644.39|29
1655418510000|2022-06-16 22:28:30|652.16|644.36|651.23|643.43|652.2|644.4|651.21|643.41|28
1655418520000|2022-06-16 22:28:40|651.31|643.51|651.19|643.39|651.31|643.51|650.41|642.61|29
1655418530000|2022-06-16 22:28:50|651.2|643.4|650.87|643.07|651.29|643.49|650.71|642.91|18
1655418540000|2022-06-16 22:29:00|650.71|642.91|652.17|644.37|652.22|644.42|650.71|642.91|33
1655418550000|2022-06-16 22:29:10|652.22|644.42|651.98|644.18|652.23|644.43|651.97|644.17|10
1655418560000|2022-06-16 22:29:20|651.99|644.19|652|644.2|652|644.2|651.97|644.17|8
1655418570000|2022-06-16 22:29:30|652.01|644.21|651.91|644.11|652.01|644.21|651.84|644.04|10
1655418580000|2022-06-16 22:29:40|651.92|644.12|652.31|644.51|652.48|644.68|651.92|644.12|23
1655418590000|2022-06-16 22:29:50|652.25|644.45|652.25|644.45|652.25|644.45|652.2|644.4|12
1655418600000|2022-06-16 22:30:00|652.38|644.58|651.51|643.71|652.61|644.81|651.41|643.61|22
1655418610000|2022-06-16 22:30:10|651.45|643.65|651.38|643.58|651.51|643.71|651.37|643.57|19
1655418620000|2022-06-16 22:30:20|651.39|643.59|651.08|643.28|651.4|643.6|651.08|643.28|14
1655418630000|2022-06-16 22:30:30|651.07|643.27|650.36|642.56|651.28|643.48|650.25|642.45|32
1655418640000|2022-06-16 22:30:40|650.32|642.52|649.44|641.64|650.43|642.63|649.36|641.56|28
1655418650000|2022-06-16 22:30:50|649.43|641.63|649.27|641.47|649.53|641.73|649.25|641.45|22
1655418660000|2022-06-16 22:31:00|649.26|641.46|649.6|641.8|649.61|641.81|649.17|641.37|27
1655418670000|2022-06-16 22:31:10|649.64|641.84|650.72|642.92|650.72|642.92|649.51|641.71|27
1655418680000|2022-06-16 22:31:20|650.75|642.95|650.3|642.5|650.77|642.97|650.18|642.38|27
1655418690000|2022-06-16 22:31:30|650.29|642.49|649.87|642.07|650.3|642.5|649.87|642.07|28
1655418700000|2022-06-16 22:31:40|649.86|642.06|650.79|642.99|650.79|642.99|649.8|642|27
1655418710000|2022-06-16 22:31:50|650.66|642.86|650.16|642.36|650.67|642.87|650.16|642.36|24
1655418720000|2022-06-16 22:32:00|650.15|642.35|651.63|643.83|651.68|643.88|650.15|642.35|31
1655418730000|2022-06-16 22:32:10|651.7|643.9|652.48|644.68|652.53|644.73|651.68|643.88|27
1655418740000|2022-06-16 22:32:20|652.47|644.67|652.55|644.75|652.77|644.97|652.07|644.27|32
1655418750000|2022-06-16 22:32:30|652.53|644.73|652.5|644.7|652.82|645.02|652.3|644.5|38
1655418760000|2022-06-16 22:32:40|652.48|644.68|652.8|645|652.95|645.15|652.48|644.68|28
1655418770000|2022-06-16 22:32:50|652.84|645.04|654.71|646.91|654.71|646.91|652.78|644.98|33
1655418780000|2022-06-16 22:33:00|654.69|646.89|654.68|646.88|655.26|647.46|654.38|646.58|33
1655418790000|2022-06-16 22:33:10|654.78|646.98|654.77|646.97|654.79|646.99|654.29|646.49|33
1655418800000|2022-06-16 22:33:20|654.79|646.99|654.3|646.5|654.79|646.99|654.22|646.42|30
1655418810000|2022-06-16 22:33:30|654.24|646.44|655.48|647.68|655.48|647.68|654.22|646.42|25
1655418820000|2022-06-16 22:33:40|655.5|647.7|656|648.2|656.1|648.3|655.5|647.7|27
1655418830000|2022-06-16 22:33:50|656.11|648.31|656.32|648.52|656.64|648.84|656.11|648.31|31
1655418840000|2022-06-16 22:34:00|656.39|648.59|656.32|648.52|656.56|648.76|656.17|648.37|29
1655418850000|2022-06-16 22:34:10|656.33|648.53|656.57|648.77|656.93|649.13|656.29|648.49|28
1655418860000|2022-06-16 22:34:20|656.31|648.51|656.31|648.51|656.34|648.54|655.81|648.01|31
1655418870000|2022-06-16 22:34:30|656.32|648.52|656.09|648.29|656.6|648.8|656.09|648.29|30
1655418880000|2022-06-16 22:34:40|656.08|648.28|656.23|648.43|656.27|648.47|655.69|647.89|21
1655418890000|2022-06-16 22:34:50|656.22|648.42|656.21|648.41|656.29|648.49|655.72|647.92|26
1655418900000|2022-06-16 22:35:00|656.22|648.42|656.1|648.3|656.34|648.54|655.84|648.04|27
1655418910000|2022-06-16 22:35:10|656.19|648.39|655.76|647.96|656.28|648.48|655.76|647.96|26
1655418920000|2022-06-16 22:35:20|655.68|647.88|655.19|647.39|655.76|647.96|655|647.2|25
1655418930000|2022-06-16 22:35:30|655.2|647.4|655.15|647.35|655.37|647.57|654.99|647.19|28
1655418940000|2022-06-16 22:35:40|655.2|647.4|656.03|648.23|656.24|648.44|655.2|647.4|27
1655418950000|2022-06-16 22:35:50|656.19|648.39|656.58|648.78|656.97|649.17|656.17|648.37|26
1655418960000|2022-06-16 22:36:00|656.59|648.79|656.4|648.6|656.59|648.79|656.33|648.53|29
1655418970000|2022-06-16 22:36:10|656.31|648.51|656.27|648.47|656.37|648.57|656.19|648.39|17
1655418980000|2022-06-16 22:36:20|656.28|648.48|656.39|648.59|656.44|648.64|656.27|648.47|17
1655418990000|2022-06-16 22:36:30|656.33|648.53|656.59|648.79|656.59|648.79|656.24|648.44|26
1655419000000|2022-06-16 22:36:40|656.55|648.75|656.71|648.91|656.78|648.98|656.28|648.48|26
1655419010000|2022-06-16 22:36:50|656.75|648.95|656.5|648.7|656.79|648.99|656.47|648.67|22
1655419020000|2022-06-16 22:37:00|656.51|648.71|656.26|648.46|656.88|649.08|656.23|648.43|27
1655419030000|2022-06-16 22:37:10|656.25|648.45|656.2|648.4|656.37|648.57|656.19|648.39|19
1655419040000|2022-06-16 22:37:20|656.23|648.43|657.19|649.39|657.19|649.39|656.22|648.42|24
1655419050000|2022-06-16 22:37:30|657.25|649.45|656.41|648.61|657.25|649.45|656.41|648.61|24
1655419060000|2022-06-16 22:37:40|656.45|648.65|656.47|648.67|656.71|648.91|656.34|648.54|22
1655419070000|2022-06-16 22:37:50|656.45|648.65|656.03|648.23|656.45|648.65|656.03|648.23|22
1655419080000|2022-06-16 22:38:00|656.02|648.22|655.78|647.98|656.04|648.24|655.77|647.97|14
1655419090000|2022-06-16 22:38:10|655.77|647.97|655.98|648.18|655.98|648.18|655.66|647.86|15
1655419100000|2022-06-16 22:38:20|655.68|647.88|655.97|648.17|656.05|648.25|655.63|647.83|21
1655419110000|2022-06-16 22:38:30|655.98|648.18|656.22|648.42|656.38|648.58|655.98|648.18|21
1655419120000|2022-06-16 22:38:40|656.21|648.41|656.03|648.23|656.31|648.51|656|648.2|24
1655419130000|2022-06-16 22:38:50|656.01|648.21|656.06|648.26|656.24|648.44|656|648.2|24
1655419140000|2022-06-16 22:39:00|656.08|648.28|655.94|648.14|656.23|648.43|655.67|647.87|31
1655419150000|2022-06-16 22:39:10|655.96|648.16|656.17|648.37|656.64|648.84|655.96|648.16|33
1655419160000|2022-06-16 22:39:20|656.19|648.39|656.12|648.32|656.2|648.4|656.1|648.3|22
1655419170000|2022-06-16 22:39:30|656.14|648.34|656.18|648.38|656.18|648.38|656.08|648.28|14
1655419180000|2022-06-16 22:39:40|656.15|648.35|655.99|648.19|656.15|648.35|655.98|648.18|11
1655419190000|2022-06-16 22:39:50|656.06|648.26|656.45|648.65|656.64|648.84|655.95|648.15|21
1655419200000|2022-06-16 22:40:00|656.48|648.68|656.8|649|656.96|649.16|656.46|648.66|10
1655419210000|2022-06-16 22:40:10|656.48|648.68|656.48|648.68|656.51|648.71|656.45|648.65|6
1655419220000|2022-06-16 22:40:20|656.49|648.69|655.82|648.02|656.49|648.69|655.81|648.01|9
1655419230000|2022-06-16 22:40:30|655.87|648.07|656.03|648.23|656.03|648.23|655.87|648.07|6
1655419240000|2022-06-16 22:40:40|656.01|648.21|656.01|648.21|656.03|648.23|656.01|648.21|3
1655419250000|2022-06-16 22:40:50|655.85|648.05|655.55|647.75|655.9|648.1|655.5|647.7|12
1655419260000|2022-06-16 22:41:00|655.57|647.77|655.31|647.51|655.57|647.77|655.18|647.38|21
1655419270000|2022-06-16 22:41:10|655.33|647.53|654.4|646.6|655.33|647.53|654.4|646.6|23
1655419280000|2022-06-16 22:41:20|654.39|646.59|653.53|645.73|654.44|646.64|653.44|645.64|23
1655419290000|2022-06-16 22:41:30|653.54|645.74|653.27|645.47|653.6|645.8|653.18|645.38|21
1655419300000|2022-06-16 22:41:40|653.19|645.39|653.32|645.52|653.68|645.88|653.19|645.39|24
1655419310000|2022-06-16 22:41:50|653.33|645.53|653.6|645.8|653.68|645.88|653.33|645.53|9
1655419320000|2022-06-16 22:42:00|653.57|645.77|653.62|645.82|653.94|646.14|653.47|645.67|13
1655419330000|2022-06-16 22:42:10|653.94|646.14|653.9|646.1|653.94|646.14|653.88|646.08|4
1655419340000|2022-06-16 22:42:20|653.49|645.69|653.31|645.51|653.77|645.97|653.31|645.51|16
1655419350000|2022-06-16 22:42:30|653.36|645.56|651.3|643.5|653.41|645.61|651.3|643.5|28
1655419360000|2022-06-16 22:42:40|651.42|643.62|650.95|643.15|651.42|643.62|650.95|643.15|33
1655419370000|2022-06-16 22:42:50|650.97|643.17|651.29|643.49|652|644.2|650.96|643.16|27
1655419380000|2022-06-16 22:43:00|651.25|643.45|649.63|641.83|651.25|643.45|649.57|641.77|31
1655419390000|2022-06-16 22:43:10|649.6|641.8|649.61|641.81|650.04|642.24|649.25|641.45|31
1655419400000|2022-06-16 22:43:20|649.53|641.73|649.87|642.07|649.87|642.07|649.26|641.46|23
1655419410000|2022-06-16 22:43:30|649.85|642.05|649.47|641.67|649.85|642.05|649.21|641.41|24
1655419420000|2022-06-16 22:43:40|649.46|641.66|648.98|641.18|649.46|641.66|648.85|641.05|20
1655419430000|2022-06-16 22:43:50|649.19|641.39|648.76|640.96|649.25|641.45|648.76|640.96|23
1655419440000|2022-06-16 22:44:00|649.11|641.31|649.36|641.56|649.65|641.85|649.11|641.31|21
1655419450000|2022-06-16 22:44:10|649.3|641.5|649.33|641.53|649.33|641.53|649.18|641.38|20
1655419460000|2022-06-16 22:44:20|649.35|641.55|649.27|641.47|649.4|641.6|649.21|641.41|18
1655419470000|2022-06-16 22:44:30|649.2|641.4|649.05|641.25|649.73|641.93|649.05|641.25|29
1655419480000|2022-06-16 22:44:40|649.06|641.26|649.28|641.48|649.35|641.55|648.89|641.09|32
1655419490000|2022-06-16 22:44:50|649.31|641.51|649.51|641.71|649.71|641.91|649.23|641.43|22
1655419500000|2022-06-16 22:45:00|649.49|641.69|648.89|641.09|649.57|641.77|648.89|641.09|25
1655419510000|2022-06-16 22:45:10|648.82|641.02|650.26|642.46|650.29|642.49|648.78|640.98|31
1655419520000|2022-06-16 22:45:20|650.29|642.49|652.23|644.43|652.23|644.43|650.29|642.49|36
1655419530000|2022-06-16 22:45:30|652.2|644.4|651.67|643.87|652.25|644.45|651.67|643.87|18
1655419540000|2022-06-16 22:45:40|651.85|644.05|651.82|644.02|651.85|644.05|651.22|643.42|22
1655419550000|2022-06-16 22:45:50|651.85|644.05|651.65|643.85|651.95|644.15|651.48|643.68|30
1655419560000|2022-06-16 22:46:00|651.63|643.83|651.28|643.48|651.63|643.83|651.08|643.28|34
1655419570000|2022-06-16 22:46:10|651.27|643.47|651.89|644.09|652.58|644.78|650.98|643.18|36
1655419580000|2022-06-16 22:46:20|651.96|644.16|652.74|644.94|652.97|645.17|651.96|644.16|33
1655419590000|2022-06-16 22:46:30|652.72|644.92|652.41|644.61|653.02|645.22|652.41|644.61|27
1655419600000|2022-06-16 22:46:40|652.39|644.59|652.56|644.76|652.73|644.93|652.19|644.39|34
1655419610000|2022-06-16 22:46:50|652.61|644.81|652.27|644.47|652.69|644.89|652.03|644.23|28
1655419620000|2022-06-16 22:47:00|652.28|644.48|652.61|644.81|652.75|644.95|652.28|644.48|29
1655419630000|2022-06-16 22:47:10|652.5|644.7|652.07|644.27|652.51|644.71|651.98|644.18|26
1655419640000|2022-06-16 22:47:20|652.08|644.28|650.99|643.19|652.14|644.34|650.98|643.18|31
1655419650000|2022-06-16 22:47:30|650.82|643.02|649.58|641.78|650.83|643.03|649.58|641.78|24
1655419660000|2022-06-16 22:47:40|649.59|641.79|648.37|640.57|649.59|641.79|648.36|640.56|30
1655419670000|2022-06-16 22:47:50|648.34|640.54|647.3|639.5|648.4|640.6|647.3|639.5|36
1655419680000|2022-06-16 22:48:00|647.15|639.35|647.3|639.5|647.3|639.5|646.21|638.41|35
1655419690000|2022-06-16 22:48:10|647.23|639.43|647.77|639.97|647.89|640.09|647.22|639.42|36
1655419700000|2022-06-16 22:48:20|647.78|639.98|647.36|639.56|647.78|639.98|647.06|639.26|35
1655419710000|2022-06-16 22:48:30|647.37|639.57|648.4|640.6|648.4|640.6|647.37|639.57|27
1655419720000|2022-06-16 22:48:40|648.38|640.58|648.52|640.72|648.71|640.91|648.34|640.54|24
1655419730000|2022-06-16 22:48:50|648.54|640.74|647.81|640.01|648.79|640.99|647.7|639.9|30
1655419740000|2022-06-16 22:49:00|647.94|640.14|648.86|641.06|648.86|641.06|647.23|639.43|35
1655419750000|2022-06-16 22:49:10|648.79|640.99|648.99|641.19|649.08|641.28|648.25|640.45|35
1655419760000|2022-06-16 22:49:20|648.96|641.16|648.31|640.51|649.2|641.4|648.31|640.51|24
1655419770000|2022-06-16 22:49:30|648.32|640.52|648.4|640.6|648.56|640.76|648.08|640.28|32
1655419780000|2022-06-16 22:49:40|648.39|640.59|648.28|640.48|648.39|640.59|648.05|640.25|30
1655419790000|2022-06-16 22:49:50|648.29|640.49|648.06|640.26|648.36|640.56|648.06|640.26|23
1655419800000|2022-06-16 22:50:00|648.08|640.28|648.25|640.45|648.37|640.57|647.92|640.12|33
1655419810000|2022-06-16 22:50:10|648|640.2|647.99|640.19|648.17|640.37|647.78|639.98|27
1655419820000|2022-06-16 22:50:20|648|640.2|647.31|639.51|648.06|640.26|647.31|639.51|26
1655419830000|2022-06-16 22:50:30|647.3|639.5|646.4|638.6|647.3|639.5|646.28|638.48|33
1655419840000|2022-06-16 22:50:40|646.42|638.62|646.58|638.78|647.17|639.37|646.3|638.5|26
1655419850000|2022-06-16 22:50:50|646.68|638.88|646.86|639.06|647.01|639.21|646.54|638.74|29
1655419860000|2022-06-16 22:51:00|646.93|639.13|644.01|636.21|646.93|639.13|644|636.2|30
1655419870000|2022-06-16 22:51:10|644.03|636.23|644.14|636.34|644.92|637.12|643.93|636.13|37
1655419880000|2022-06-16 22:51:20|644.12|636.32|643.58|635.78|644.16|636.36|643.5|635.7|33
1655419890000|2022-06-16 22:51:30|643.62|635.82|642.55|634.75|644.21|636.41|642.55|634.75|35
1655419900000|2022-06-16 22:51:40|642.6|634.8|643.15|635.35|643.36|635.56|642.36|634.56|35
1655419910000|2022-06-16 22:51:50|643.05|635.25|642.47|634.67|643.16|635.36|642.4|634.6|28
1655419920000|2022-06-16 22:52:00|642.51|634.71|644.03|636.23|644.28|636.48|642.51|634.71|37
1655419930000|2022-06-16 22:52:10|644.01|636.21|643.13|635.33|644.01|636.21|643.13|635.33|30
1655419940000|2022-06-16 22:52:20|643.2|635.4|643.23|635.43|643.28|635.48|642.38|634.58|32
1655419950000|2022-06-16 22:52:30|643.26|635.46|642.81|635.01|643.29|635.49|642.68|634.88|31
1655419960000|2022-06-16 22:52:40|642.85|635.05|642.22|634.42|642.86|635.06|642.14|634.34|27
1655419970000|2022-06-16 22:52:50|642.24|634.44|642.37|634.57|642.88|635.08|642.23|634.43|26
1655419980000|2022-06-16 22:53:00|642.36|634.56|642.68|634.88|642.76|634.96|642.1|634.3|35
1655419990000|2022-06-16 22:53:10|642.62|634.82|642.35|634.55|642.8|635|642.35|634.55|34
1655420000000|2022-06-16 22:53:20|642.46|634.66|642.55|634.75|642.75|634.95|642.28|634.48|31
1655420010000|2022-06-16 22:53:30|642.57|634.77|642.94|635.14|643.48|635.68|642.57|634.77|31
1655420020000|2022-06-16 22:53:40|642.87|635.07|643.39|635.59|643.46|635.66|642.76|634.96|32
1655420030000|2022-06-16 22:53:50|643.41|635.61|642.92|635.12|643.41|635.61|642.56|634.76|30
1655420040000|2022-06-16 22:54:00|642.95|635.15|643.08|635.28|643.32|635.52|642.83|635.03|28
1655420050000|2022-06-16 22:54:10|643.13|635.33|643.49|635.69|643.53|635.73|642.67|634.87|27
1655420060000|2022-06-16 22:54:20|643.47|635.67|642.87|635.07|643.6|635.8|642.82|635.02|29
1655420070000|2022-06-16 22:54:30|642.84|635.04|642.2|634.4|642.96|635.16|642.1|634.3|30
1655420080000|2022-06-16 22:54:40|641.73|633.93|642.34|634.54|642.37|634.57|641.73|633.93|26
1655420090000|2022-06-16 22:54:50|642.33|634.53|642.26|634.46|642.86|635.06|642.16|634.36|32
1655420100000|2022-06-16 22:55:00|642.2|634.4|641.12|633.32|642.27|634.47|640.86|633.06|30
1655420110000|2022-06-16 22:55:10|640.93|633.13|640.36|632.56|641.23|633.43|639.75|631.95|36
1655420120000|2022-06-16 22:55:20|640.38|632.58|639.67|631.87|640.45|632.65|639.67|631.87|34
1655420130000|2022-06-16 22:55:30|639.52|631.72|641.27|633.47|641.62|633.82|639.47|631.67|36
1655420140000|2022-06-16 22:55:40|641.53|633.73|640.28|632.48|641.61|633.81|640.28|632.48|33
1655420150000|2022-06-16 22:55:50|640.2|632.4|639.8|632|640.24|632.44|639.5|631.7|29
1655420160000|2022-06-16 22:56:00|639.7|631.9|641.92|634.12|641.92|634.12|639.63|631.83|36
1655420170000|2022-06-16 22:56:10|641.97|634.17|641.71|633.91|642.19|634.39|641.6|633.8|33
1655420180000|2022-06-16 22:56:20|641.91|634.11|642.18|634.38|642.84|635.04|641.47|633.67|32
1655420190000|2022-06-16 22:56:30|642.07|634.27|641.99|634.19|642.17|634.37|641.86|634.06|29
1655420200000|2022-06-16 22:56:40|642.03|634.23|641.67|633.87|642.09|634.29|641.65|633.85|27
1655420210000|2022-06-16 22:56:50|641.65|633.85|642.02|634.22|642.15|634.35|641.65|633.85|32
1655420220000|2022-06-16 22:57:00|642.08|634.28|641.96|634.16|642.56|634.76|641.88|634.08|36
1655420230000|2022-06-16 22:57:10|641.95|634.15|641.7|633.9|642.11|634.31|641.41|633.61|33
1655420240000|2022-06-16 22:57:20|641.73|633.93|642|634.2|642.14|634.34|641.51|633.71|25
1655420250000|2022-06-16 22:57:30|641.98|634.18|642.82|635.02|642.82|635.02|641.98|634.18|24
1655420260000|2022-06-16 22:57:40|642.83|635.03|642.47|634.67|642.83|635.03|642.28|634.48|26
1655420270000|2022-06-16 22:57:50|642.46|634.66|642.04|634.24|642.46|634.66|642.04|634.24|29
1655420280000|2022-06-16 22:58:00|642.05|634.25|641.72|633.92|642.08|634.28|641.59|633.79|21
1655420290000|2022-06-16 22:58:10|641.74|633.94|642.02|634.22|642.1|634.3|641.47|633.67|32
1655420300000|2022-06-16 22:58:20|641.99|634.19|641.26|633.46|642.01|634.21|641.26|633.46|26
1655420310000|2022-06-16 22:58:30|641.22|633.42|641.06|633.26|641.35|633.55|641.03|633.23|31
1655420320000|2022-06-16 22:58:40|641.05|633.25|640.5|632.7|641.08|633.28|640.49|632.69|26
1655420330000|2022-06-16 22:58:50|640.51|632.71|640.2|632.4|640.59|632.79|640.04|632.24|36
1655420340000|2022-06-16 22:59:00|640.17|632.37|639.63|631.83|640.27|632.47|639.45|631.65|34
1655420350000|2022-06-16 22:59:10|639.92|632.12|641.47|633.67|641.78|633.98|639.92|632.12|34
1655420360000|2022-06-16 22:59:20|641.45|633.65|640.79|632.99|641.61|633.81|640.79|632.99|30
1655420370000|2022-06-16 22:59:30|640.86|633.06|641.2|633.4|641.26|633.46|640.78|632.98|28
1655420380000|2022-06-16 22:59:40|641.26|633.46|641.07|633.27|641.3|633.5|640.86|633.06|21
1655420390000|2022-06-16 22:59:50|641.1|633.3|640.48|632.68|641.1|633.3|640.31|632.51|30
1655420400000|2022-06-16 23:00:00|640.55|632.75|640.08|632.28|640.88|633.08|640.08|632.28|28
1655420410000|2022-06-16 23:00:10|640.12|632.32|640.49|632.69|640.49|632.69|639.61|631.81|26
1655420420000|2022-06-16 23:00:20|640.48|632.68|641.44|633.64|641.46|633.66|640.39|632.59|31
1655420430000|2022-06-16 23:00:30|641.36|633.56|641.73|633.93|641.73|633.93|640.78|632.98|27
1655420440000|2022-06-16 23:00:40|641.74|633.94|641.82|634.02|641.91|634.11|641.61|633.81|30
1655420450000|2022-06-16 23:00:50|641.86|634.06|641.96|634.16|642.09|634.29|641.48|633.68|15
1655420460000|2022-06-16 23:01:00|641.97|634.17|641.95|634.15|642.1|634.3|641.95|634.15|25
1655420470000|2022-06-16 23:01:10|641.94|634.14|642.12|634.32|642.4|634.6|641.92|634.12|32
1655420480000|2022-06-16 23:01:20|642.13|634.33|642.67|634.87|642.97|635.17|642.11|634.31|27
1655420490000|2022-06-16 23:01:30|642.68|634.88|642.59|634.79|642.98|635.18|642.46|634.66|28
1655420500000|2022-06-16 23:01:40|642.6|634.8|643.46|635.66|643.47|635.67|642.56|634.76|32
1655420510000|2022-06-16 23:01:50|643.51|635.71|643.52|635.72|643.69|635.89|643.41|635.61|27
1655420520000|2022-06-16 23:02:00|643.59|635.79|643.4|635.6|643.73|635.93|643.33|635.53|35
1655420530000|2022-06-16 23:02:10|643.45|635.65|643.44|635.64|643.95|636.15|643.3|635.5|24
1655420540000|2022-06-16 23:02:20|643.31|635.51|643.09|635.29|643.32|635.52|643.05|635.25|19
1655420550000|2022-06-16 23:02:30|643.1|635.3|643.14|635.34|643.16|635.36|643.07|635.27|22
1655420560000|2022-06-16 23:02:40|643.15|635.35|642.33|634.53|643.15|635.35|642.23|634.43|26
1655420570000|2022-06-16 23:02:50|642.34|634.54|642.31|634.51|642.34|634.54|642.12|634.32|11
1655420580000|2022-06-16 23:03:00|642.17|634.37|641.41|633.61|642.32|634.52|641.41|633.61|25
1655420590000|2022-06-16 23:03:10|641.37|633.57|640.28|632.48|641.37|633.57|640.28|632.48|23
1655420600000|2022-06-16 23:03:20|640.24|632.44|639.13|631.33|640.24|632.44|638.92|631.12|35
1655420610000|2022-06-16 23:03:30|639.11|631.31|639.05|631.25|639.23|631.43|639|631.2|30
1655420620000|2022-06-16 23:03:40|639.04|631.24|637.66|629.86|639.1|631.3|637.66|629.86|28
1655420630000|2022-06-16 23:03:50|637.72|629.92|638.35|630.55|638.81|631.01|637.67|629.87|32
1655420640000|2022-06-16 23:04:00|638.39|630.59|637.72|629.92|638.46|630.66|637.63|629.83|30
1655420650000|2022-06-16 23:04:10|637.73|629.93|637.94|630.14|637.97|630.17|637.5|629.7|30
1655420660000|2022-06-16 23:04:20|637.93|630.13|637.91|630.11|637.93|630.13|637.51|629.71|20
1655420670000|2022-06-16 23:04:30|637.88|630.08|637.48|629.68|637.9|630.1|637.38|629.58|28
1655420680000|2022-06-16 23:04:40|637.44|629.64|637.86|630.06|638.05|630.25|637.42|629.62|34
1655420690000|2022-06-16 23:04:50|637.85|630.05|638.34|630.54|638.34|630.54|637.21|629.41|32
1655420700000|2022-06-16 23:05:00|638.38|630.58|639.55|631.75|639.8|632|638.38|630.58|36
1655420710000|2022-06-16 23:05:10|639.5|631.7|639.84|632.04|640|632.2|639.5|631.7|28
1655420720000|2022-06-16 23:05:20|639.81|632.01|639.64|631.84|639.95|632.15|639.47|631.67|31
1655420730000|2022-06-16 23:05:30|639.65|631.85|640.65|632.85|640.65|632.85|639.65|631.85|29
1655420740000|2022-06-16 23:05:40|640.62|632.82|640.1|632.3|640.83|633.03|640.1|632.3|32
1655420750000|2022-06-16 23:05:50|640.09|632.29|640.22|632.42|640.39|632.59|639.93|632.13|31
1655420760000|2022-06-16 23:06:00|640.18|632.38|639.99|632.19|640.22|632.42|639.71|631.91|26
1655420770000|2022-06-16 23:06:10|639.66|631.86|639.84|632.04|639.91|632.11|639.56|631.76|29
1655420780000|2022-06-16 23:06:20|640|632.2|639.9|632.1|640.06|632.26|639.39|631.59|33
1655420790000|2022-06-16 23:06:30|639.92|632.12|639.68|631.88|639.92|632.12|639.62|631.82|28
1655420800000|2022-06-16 23:06:40|639.71|631.91|638.89|631.09|639.83|632.03|638.89|631.09|20
1655420810000|2022-06-16 23:06:50|638.88|631.08|638.89|631.09|639.01|631.21|638.74|630.94|24
1655420820000|2022-06-16 23:07:00|638.88|631.08|639.02|631.22|639.02|631.22|638.83|631.03|32
1655420830000|2022-06-16 23:07:10|639.04|631.24|638.6|630.8|639.04|631.24|637.17|629.37|30
1655420840000|2022-06-16 23:07:20|638.65|630.85|638.71|630.91|638.78|630.98|638.36|630.56|27
1655420850000|2022-06-16 23:07:30|638.57|630.77|637.85|630.05|638.57|630.77|637.29|629.49|32
1655420860000|2022-06-16 23:07:40|637.76|629.96|637.27|629.47|637.76|629.96|637.15|629.35|31
1655420870000|2022-06-16 23:07:50|637.32|629.52|637.18|629.38|637.32|629.52|636.85|629.05|27
1655420880000|2022-06-16 23:08:00|636.85|629.05|637.2|629.4|637.59|629.79|636.77|628.97|27
1655420890000|2022-06-16 23:08:10|637.12|629.32|637.35|629.55|637.39|629.59|636.97|629.17|31
1655420900000|2022-06-16 23:08:20|637.38|629.58|636.74|628.94|637.38|629.58|636.36|628.56|29
1655420910000|2022-06-16 23:08:30|637.08|629.28|636.86|629.06|637.08|629.28|636.44|628.64|25
1655420920000|2022-06-16 23:08:40|636.85|629.05|636.22|628.42|636.9|629.1|636.16|628.36|23
1655420930000|2022-06-16 23:08:50|636.21|628.41|636.19|628.39|636.61|628.81|636.09|628.29|26
1655420940000|2022-06-16 23:09:00|636.16|628.36|636.35|628.55|636.38|628.58|636.16|628.36|21
1655420950000|2022-06-16 23:09:10|636.34|628.54|636.22|628.42|636.38|628.58|636.1|628.3|19
1655420960000|2022-06-16 23:09:20|636.18|628.38|636.02|628.22|636.34|628.54|635.84|628.04|27
1655420970000|2022-06-16 23:09:30|636.05|628.25|635.52|627.72|636.18|628.38|635.29|627.49|26
1655420980000|2022-06-16 23:09:40|635.56|627.76|636.45|628.65|636.53|628.73|635.56|627.76|34
1655420990000|2022-06-16 23:09:50|636.46|628.66|635.75|627.95|636.47|628.67|635.26|627.46|31
1655421000000|2022-06-16 23:10:00|635.7|627.9|634.96|627.16|635.91|628.11|634.92|627.12|31
1655421010000|2022-06-16 23:10:10|635.19|627.39|635.48|627.68|635.53|627.73|634.88|627.08|30
1655421020000|2022-06-16 23:10:20|635.52|627.72|636.63|628.83|636.63|628.83|635.52|627.72|29
1655421030000|2022-06-16 23:10:30|636.62|628.82|636.48|628.68|636.92|629.12|636.46|628.66|26
1655421040000|2022-06-16 23:10:40|636.47|628.67|635.73|627.93|636.47|628.67|635.73|627.93|19
1655421050000|2022-06-16 23:10:50|635.69|627.89|635.27|627.47|635.69|627.89|635.23|627.43|21
1655421060000|2022-06-16 23:11:00|635.21|627.41|634.92|627.12|635.21|627.41|634.81|627.01|27
1655421070000|2022-06-16 23:11:10|634.8|627|634.88|627.08|635.17|627.37|634.8|627|23
1655421080000|2022-06-16 23:11:20|634.86|627.06|634.38|626.58|635.08|627.28|634.38|626.58|21
1655421090000|2022-06-16 23:11:30|634.37|626.57|633.58|625.78|634.55|626.75|633.56|625.76|29
1655421100000|2022-06-16 23:11:40|633.27|625.47|633.44|625.64|633.52|625.72|632.61|624.81|33
1655421110000|2022-06-16 23:11:50|633.56|625.76|633.29|625.49|633.84|626.04|633.28|625.48|35
1655421120000|2022-06-16 23:12:00|633.33|625.53|633.48|625.68|633.55|625.75|632.99|625.19|34
1655421130000|2022-06-16 23:12:10|633.49|625.69|632.17|624.37|633.63|625.83|632.17|624.37|36
1655421140000|2022-06-16 23:12:20|632.22|624.42|632.3|624.5|632.46|624.66|632.16|624.36|30
1655421150000|2022-06-16 23:12:30|632.34|624.54|632.44|624.64|632.68|624.88|632.14|624.34|30
1655421160000|2022-06-16 23:12:40|632.4|624.6|631.55|623.75|632.53|624.73|631.3|623.5|31
1655421170000|2022-06-16 23:12:50|631.5|623.7|631.59|623.79|631.66|623.86|631.34|623.54|18
1655421180000|2022-06-16 23:13:00|631.6|623.8|631.64|623.84|631.7|623.9|631.5|623.7|19
1655421190000|2022-06-16 23:13:10|631.81|624.01|632.06|624.26|632.5|624.7|631.81|624.01|31
1655421200000|2022-06-16 23:13:20|632.13|624.33|631.22|623.42|632.16|624.36|631.18|623.38|23
1655421210000|2022-06-16 23:13:30|631.23|623.43|631.71|623.91|631.71|623.91|630.8|623|34
1655421220000|2022-06-16 23:13:40|631.65|623.85|630.72|622.92|631.65|623.85|630.68|622.88|29
1655421230000|2022-06-16 23:13:50|630.69|622.89|631.71|623.91|632|624.2|630.69|622.89|32
1655421240000|2022-06-16 23:14:00|631.69|623.89|632.05|624.25|632.54|624.74|631.66|623.86|32
1655421250000|2022-06-16 23:14:10|631.96|624.16|631.26|623.46|632.16|624.36|631.14|623.34|24
1655421260000|2022-06-16 23:14:20|631.29|623.49|631.69|623.89|631.69|623.89|631.29|623.49|15
1655421270000|2022-06-16 23:14:30|631.7|623.9|632.3|624.5|632.32|624.52|631.24|623.44|24
1655421280000|2022-06-16 23:14:40|632.26|624.46|631.26|623.46|632.28|624.48|630.95|623.15|28
1655421290000|2022-06-16 23:14:50|631.33|623.53|631.47|623.67|631.48|623.68|631.25|623.45|20
1655421300000|2022-06-16 23:15:00|631.45|623.65|630.67|622.87|631.66|623.86|630.67|622.87|28
1655421310000|2022-06-16 23:15:10|630.82|623.02|630.67|622.87|631.08|623.28|630.62|622.82|23
1655421320000|2022-06-16 23:15:20|630.65|622.85|630.62|622.82|630.7|622.9|630.61|622.81|17
1655421330000|2022-06-16 23:15:30|630.63|622.83|629.94|622.14|630.71|622.91|629.81|622.01|20
1655421340000|2022-06-16 23:15:40|630.07|622.27|629.68|621.88|630.13|622.33|629.55|621.75|31
1655421350000|2022-06-16 23:15:50|629.69|621.89|629.32|621.52|629.91|622.11|629.32|621.52|28
1655421360000|2022-06-16 23:16:00|629.39|621.59|630.8|623|630.8|623|629.27|621.47|36
1655421370000|2022-06-16 23:16:10|630.86|623.06|630.59|622.79|630.9|623.1|630.59|622.79|31
1655421380000|2022-06-16 23:16:20|630.82|623.02|632.23|624.43|632.28|624.48|630.64|622.84|35
1655421390000|2022-06-16 23:16:30|632.26|624.46|632.87|625.07|633.05|625.25|632.21|624.41|35
1655421400000|2022-06-16 23:16:40|632.89|625.09|633.84|626.04|634.2|626.4|632.89|625.09|27
1655421410000|2022-06-16 23:16:50|633.85|626.05|633.3|625.5|633.85|626.05|633.08|625.28|29
1655421420000|2022-06-16 23:17:00|633.36|625.56|634.07|626.27|634.07|626.27|633.36|625.56|33
1655421430000|2022-06-16 23:17:10|634.13|626.33|632.44|624.64|634.13|626.33|632.44|624.64|32
1655421440000|2022-06-16 23:17:20|632.47|624.67|632.29|624.49|632.47|624.67|631.84|624.04|34
1655421450000|2022-06-16 23:17:30|632.31|624.51|632.23|624.43|632.43|624.63|631.77|623.97|28
1655421460000|2022-06-16 23:17:40|632.25|624.45|632.07|624.27|632.7|624.9|632.03|624.23|25
1655421470000|2022-06-16 23:17:50|631.98|624.18|631.34|623.54|632|624.2|631.18|623.38|33
1655421480000|2022-06-16 23:18:00|631.36|623.56|631.31|623.51|631.88|624.08|631.05|623.25|28
1655421490000|2022-06-16 23:18:10|631.28|623.48|630.1|622.3|631.28|623.48|630.09|622.29|37
1655421500000|2022-06-16 23:18:20|630.08|622.28|630.19|622.39|630.25|622.45|629.68|621.88|29
1655421510000|2022-06-16 23:18:30|630.21|622.41|629.99|622.19|630.83|623.03|629.97|622.17|32
1655421520000|2022-06-16 23:18:40|630.05|622.25|629.86|622.06|630.27|622.47|629.84|622.04|25
1655421530000|2022-06-16 23:18:50|629.85|622.05|630.32|622.52|630.54|622.74|629.49|621.69|29
1655421540000|2022-06-16 23:19:00|630.38|622.58|630.19|622.39|630.38|622.58|629.89|622.09|28
1655421550000|2022-06-16 23:19:10|630.22|622.42|630.46|622.66|630.56|622.76|630.12|622.32|24
1655421560000|2022-06-16 23:19:20|630.72|622.92|629.68|621.88|630.72|622.92|629.68|621.88|32
1655421570000|2022-06-16 23:19:30|629.67|621.87|629.6|621.8|629.67|621.87|629.31|621.51|26
1655421580000|2022-06-16 23:19:40|629.57|621.77|629.02|621.22|629.6|621.8|629.02|621.22|27
1655421590000|2022-06-16 23:19:50|629.03|621.23|628.94|621.14|629.26|621.46|628.7|620.9|28
1655421600000|2022-06-16 23:20:00|629.1|621.3|628.29|620.49|629.12|621.32|628.13|620.33|25
1655421610000|2022-06-16 23:20:10|628.34|620.54|628.09|620.29|628.39|620.59|627.76|619.96|33
1655421620000|2022-06-16 23:20:20|628.08|620.28|629.32|621.52|629.48|621.68|628.08|620.28|30
1655421630000|2022-06-16 23:20:30|629.33|621.53|630.53|622.73|630.93|623.13|629.33|621.53|24
1655421640000|2022-06-16 23:20:40|630.58|622.78|630.17|622.37|630.63|622.83|629.87|622.07|24
1655421650000|2022-06-16 23:20:50|630.21|622.41|629.82|622.02|630.37|622.57|629.82|622.02|26
1655421660000|2022-06-16 23:21:00|630.47|622.67|631.85|624.05|631.85|624.05|630.47|622.67|30
1655421670000|2022-06-16 23:21:10|631.66|623.86|632.18|624.38|632.28|624.48|631.29|623.49|31
1655421680000|2022-06-16 23:21:20|632.2|624.4|631.49|623.69|632.22|624.42|631.4|623.6|27
1655421690000|2022-06-16 23:21:30|631.39|623.59|631.4|623.6|631.75|623.95|631.17|623.37|32
1655421700000|2022-06-16 23:21:40|631.39|623.59|631.06|623.26|631.39|623.59|630.96|623.16|21
1655421710000|2022-06-16 23:21:50|631.08|623.28|630.96|623.16|631.1|623.3|630.86|623.06|25
1655421720000|2022-06-16 23:22:00|630.94|623.14|630.67|622.87|630.97|623.17|630.67|622.87|30
1655421730000|2022-06-16 23:22:10|630.68|622.88|630.48|622.68|630.89|623.09|630.48|622.68|20
1655421740000|2022-06-16 23:22:20|630.46|622.66|631.03|623.23|631.07|623.27|630.46|622.66|25
1655421750000|2022-06-16 23:22:30|631.04|623.24|631.6|623.8|631.65|623.85|631.03|623.23|24
1655421760000|2022-06-16 23:22:40|631.56|623.76|631.71|623.91|631.84|624.04|631.4|623.6|26
1655421770000|2022-06-16 23:22:50|631.95|624.15|631.37|623.57|632.25|624.45|631.3|623.5|30
1655421780000|2022-06-16 23:23:00|631.42|623.62|632.11|624.31|632.18|624.38|631.42|623.62|30
1655421790000|2022-06-16 23:23:10|632.09|624.29|631.51|623.71|632.1|624.3|631.51|623.71|17
1655421800000|2022-06-16 23:23:20|631.53|623.73|631.36|623.56|631.62|623.82|631.23|623.43|22
1655421810000|2022-06-16 23:23:30|631.35|623.55|630.7|622.9|631.36|623.56|630.55|622.75|28
1655421820000|2022-06-16 23:23:40|630.56|622.76|630.13|622.33|630.58|622.78|630.11|622.31|16
1655421830000|2022-06-16 23:23:50|630.14|622.34|630.27|622.47|630.27|622.47|630.1|622.3|10
1655421840000|2022-06-16 23:24:00|630.17|622.37|629.58|621.78|630.21|622.41|629.43|621.63|19
1655421850000|2022-06-16 23:24:10|629.52|621.72|629.62|621.82|629.8|622|629.52|621.72|24
1655421860000|2022-06-16 23:24:20|629.67|621.87|630.45|622.65|630.74|622.94|629.55|621.75|32
1655421870000|2022-06-16 23:24:30|630.44|622.64|630.34|622.54|630.44|622.64|630.16|622.36|21
1655421880000|2022-06-16 23:24:40|630.31|622.51|629.7|621.9|630.34|622.54|629.7|621.9|22
1655421890000|2022-06-16 23:24:50|629.68|621.88|629.72|621.92|630|622.2|629.58|621.78|26
1655421900000|2022-06-16 23:25:00|629.73|621.93|630.88|623.08|630.95|623.15|629.73|621.93|33
1655421910000|2022-06-16 23:25:10|630.85|623.05|630.95|623.15|630.96|623.16|630.8|623|23
1655421920000|2022-06-16 23:25:20|630.92|623.12|631.42|623.62|631.72|623.92|630.92|623.12|23
1655421930000|2022-06-16 23:25:30|631.4|623.6|631.62|623.82|631.63|623.83|631.38|623.58|12
1655421940000|2022-06-16 23:25:40|631.63|623.83|631.51|623.71|631.78|623.98|631.45|623.65|28
1655421950000|2022-06-16 23:25:50|631.59|623.79|632.14|624.34|632.19|624.39|631.59|623.79|23
1655421960000|2022-06-16 23:26:00|632.17|624.37|632.12|624.32|632.22|624.42|631.95|624.15|27
1655421970000|2022-06-16 23:26:10|631.97|624.17|631.73|623.93|632.12|624.32|631.66|623.86|21
1655421980000|2022-06-16 23:26:20|631.59|623.79|630.41|622.61|631.7|623.9|630.41|622.61|29
1655421990000|2022-06-16 23:26:30|630.4|622.6|630.57|622.77|630.81|623.01|630.38|622.58|27
1655422000000|2022-06-16 23:26:40|630.58|622.78|630.88|623.08|631.08|623.28|630.53|622.73|26
1655422010000|2022-06-16 23:26:50|630.83|623.03|630.84|623.04|631.24|623.44|630.55|622.75|18
1655422020000|2022-06-16 23:27:00|630.8|623|630.37|622.57|630.88|623.08|630.35|622.55|22
1655422030000|2022-06-16 23:27:10|630.38|622.58|630.66|622.86|631.18|623.38|630.38|622.58|21
1655422040000|2022-06-16 23:27:20|630.67|622.87|630.76|622.96|630.93|623.13|630.64|622.84|13
1655422050000|2022-06-16 23:27:30|630.68|622.88|631.58|623.78|631.82|624.02|630.63|622.83|24
1655422060000|2022-06-16 23:27:40|631.5|623.7|631.68|623.88|632.18|624.38|631.22|623.42|28
1655422070000|2022-06-16 23:27:50|631.55|623.75|631.34|623.54|631.61|623.81|631.26|623.46|26
1655422080000|2022-06-16 23:28:00|631.35|623.55|631.4|623.6|631.59|623.79|631.25|623.45|29
1655422090000|2022-06-16 23:28:10|631.36|623.56|630.72|622.92|631.36|623.56|630.69|622.89|19
1655422100000|2022-06-16 23:28:20|630.74|622.94|631.33|623.53|631.58|623.78|630.74|622.94|24
1655422110000|2022-06-16 23:28:30|631.34|623.54|631.77|623.97|631.82|624.02|631.2|623.4|27
1655422120000|2022-06-16 23:28:40|631.74|623.94|631.65|623.85|632.19|624.39|631.63|623.83|20
1655422130000|2022-06-16 23:28:50|631.67|623.87|631.67|623.87|631.81|624.01|631.63|623.83|18
1655422140000|2022-06-16 23:29:00|631.69|623.89|633.22|625.42|633.48|625.68|631.69|623.89|33
1655422150000|2022-06-16 23:29:10|633.17|625.37|635.9|628.1|636.05|628.25|633.17|625.37|37
1655422160000|2022-06-16 23:29:20|636.1|628.3|637.68|629.88|637.75|629.95|636.1|628.3|35
1655422170000|2022-06-16 23:29:30|638.03|630.23|638.11|630.31|638.34|630.54|638|630.2|34
1655422180000|2022-06-16 23:29:40|638.1|630.3|637.32|629.52|638.11|630.31|636.82|629.02|38
1655422190000|2022-06-16 23:29:50|637.28|629.48|638.31|630.51|638.33|630.53|637.21|629.41|36
1655422200000|2022-06-16 23:30:00|638.35|630.55|637.53|629.73|638.58|630.78|637.51|629.71|36
1655422210000|2022-06-16 23:30:10|637.48|629.68|636.96|629.16|637.95|630.15|636.85|629.05|37
1655422220000|2022-06-16 23:30:20|636.91|629.11|636.31|628.51|637.26|629.46|636.21|628.41|29
1655422230000|2022-06-16 23:30:30|636.27|628.47|635.76|627.96|636.27|628.47|635.64|627.84|32
1655422240000|2022-06-16 23:30:40|636.02|628.22|635.81|628.01|636.02|628.22|635.27|627.47|28
1655422250000|2022-06-16 23:30:50|635.78|627.98|636.03|628.23|636.03|628.23|635.31|627.51|29
1655422260000|2022-06-16 23:31:00|636.24|628.44|633.82|626.02|636.24|628.44|633.82|626.02|38
1655422270000|2022-06-16 23:31:10|633.45|625.65|632.68|624.88|633.45|625.65|632.15|624.35|32
1655422280000|2022-06-16 23:31:20|632.57|624.77|634.41|626.61|634.41|626.61|632.57|624.77|36
1655422290000|2022-06-16 23:31:30|634.4|626.6|636.78|628.98|636.99|629.19|634.4|626.6|35
1655422300000|2022-06-16 23:31:40|636.81|629.01|638.13|630.33|638.13|630.33|636.47|628.67|30
1655422310000|2022-06-16 23:31:50|638.17|630.37|638.76|630.96|639.07|631.27|637.69|629.89|33
1655422320000|2022-06-16 23:32:00|638.85|631.05|639.15|631.35|639.59|631.79|638.85|631.05|35
1655422330000|2022-06-16 23:32:10|638.93|631.13|638.25|630.45|639.13|631.33|638.25|630.45|36
1655422340000|2022-06-16 23:32:20|638.09|630.29|639.46|631.66|639.58|631.78|638.09|630.29|35
1655422350000|2022-06-16 23:32:30|639.41|631.61|640.54|632.74|640.66|632.86|639.02|631.22|30
1655422360000|2022-06-16 23:32:40|640.53|632.73|641.31|633.51|641.31|633.51|640.24|632.44|35
1655422370000|2022-06-16 23:32:50|641.32|633.52|640.29|632.49|641.91|634.11|640.28|632.48|35
1655422380000|2022-06-16 23:33:00|640.19|632.39|639.58|631.78|640.43|632.63|639.54|631.74|34
1655422390000|2022-06-16 23:33:10|639.6|631.8|641.64|633.84|641.71|633.91|639.6|631.8|34
1655422400000|2022-06-16 23:33:20|641.25|633.45|641.09|633.29|641.43|633.63|640.89|633.09|36
1655422410000|2022-06-16 23:33:30|640.91|633.11|639.22|631.42|641.04|633.24|639.06|631.26|35
1655422420000|2022-06-16 23:33:40|638.97|631.17|639.08|631.28|639.74|631.94|638.92|631.12|34
1655422430000|2022-06-16 23:33:50|639.06|631.26|637.93|630.13|639.09|631.29|637.87|630.07|34
1655422440000|2022-06-16 23:34:00|638.03|630.23|635.91|628.11|638.16|630.36|635.91|628.11|36
1655422450000|2022-06-16 23:34:10|636.16|628.36|636.18|628.38|636.83|629.03|636.02|628.22|38
1655422460000|2022-06-16 23:34:20|636.17|628.37|637.19|629.39|637.29|629.49|636.09|628.29|31
1655422470000|2022-06-16 23:34:30|637.21|629.41|636.06|628.26|637.21|629.41|635.94|628.14|35
1655422480000|2022-06-16 23:34:40|636.07|628.27|635.63|627.83|636.27|628.47|635.63|627.83|22
1655422490000|2022-06-16 23:34:50|635.61|627.81|635.07|627.27|635.75|627.95|634.82|627.02|33
1655422500000|2022-06-16 23:35:00|635|627.2|635.59|627.79|635.79|627.99|634.77|626.97|38
1655422510000|2022-06-16 23:35:10|635.6|627.8|633.67|625.87|635.6|627.8|633.67|625.87|30
1655422520000|2022-06-16 23:35:20|633.5|625.7|633.34|625.54|633.69|625.89|633.16|625.36|30
1655422530000|2022-06-16 23:35:30|633.26|625.46|633.78|625.98|634.16|626.36|633|625.2|30
1655422540000|2022-06-16 23:35:40|633.76|625.96|633.57|625.77|634.06|626.26|633.5|625.7|30
1655422550000|2022-06-16 23:35:50|633.56|625.76|633.41|625.61|634.35|626.55|633.38|625.58|30
1655422560000|2022-06-16 23:36:00|633.38|625.58|633.23|625.43|633.98|626.18|633.16|625.36|30
1655422570000|2022-06-16 23:36:10|633.08|625.28|633.38|625.58|633.81|626.01|632.88|625.08|27
1655422580000|2022-06-16 23:36:20|633.37|625.57|633.44|625.64|633.95|626.15|633.34|625.54|31
1655422590000|2022-06-16 23:36:30|633.49|625.69|634.22|626.42|634.22|626.42|633.48|625.68|26
1655422600000|2022-06-16 23:36:40|634.19|626.39|634.57|626.77|634.57|626.77|633.99|626.19|28
1655422610000|2022-06-16 23:36:50|634.53|626.73|635|627.2|635.04|627.24|634.46|626.66|27
1655422620000|2022-06-16 23:37:00|634.95|627.15|634.24|626.44|635.01|627.21|634.09|626.29|30
1655422630000|2022-06-16 23:37:10|634.21|626.41|634.28|626.48|634.39|626.59|633.99|626.19|25
1655422640000|2022-06-16 23:37:20|634.22|626.42|634.19|626.39|634.4|626.6|634.18|626.38|22
1655422650000|2022-06-16 23:37:30|634.21|626.41|634.72|626.92|634.72|626.92|634.21|626.41|28
1655422660000|2022-06-16 23:37:40|634.7|626.9|635.05|627.25|635.25|627.45|634.7|626.9|25
1655422670000|2022-06-16 23:37:50|635.04|627.24|635.67|627.87|635.76|627.96|634.94|627.14|31
1655422680000|2022-06-16 23:38:00|635.68|627.88|635.18|627.38|635.78|627.98|635.18|627.38|34
1655422690000|2022-06-16 23:38:10|635.16|627.36|634.31|626.51|635.17|627.37|634.1|626.3|32
1655422700000|2022-06-16 23:38:20|634.24|626.44|632.85|625.05|634.24|626.44|632.71|624.91|32
1655422710000|2022-06-16 23:38:30|632.78|624.98|632.32|624.52|632.78|624.98|632.21|624.41|30
1655422720000|2022-06-16 23:38:40|632.14|624.34|631.3|623.5|632.25|624.45|631.26|623.46|32
1655422730000|2022-06-16 23:38:50|631.26|623.46|631.57|623.77|631.57|623.77|630.8|623|32
1655422740000|2022-06-16 23:39:00|631.59|623.79|631.47|623.67|632.31|624.51|631.35|623.55|38
1655422750000|2022-06-16 23:39:10|631.46|623.66|631.67|623.87|631.73|623.93|631.27|623.47|29
1655422760000|2022-06-16 23:39:20|631.31|623.51|631.59|623.79|631.86|624.06|631.12|623.32|26
1655422770000|2022-06-16 23:39:30|631.5|623.7|631.72|623.92|631.72|623.92|631.1|623.3|35
1655422780000|2022-06-16 23:39:40|631.76|623.96|630.93|623.13|632.06|624.26|630.93|623.13|24
1655422790000|2022-06-16 23:39:50|631.08|623.28|631.2|623.4|631.3|623.5|631.08|623.28|24
1655422800000|2022-06-16 23:40:00|631.17|623.37|631.51|623.71|631.83|624.03|631.08|623.28|28
1655422810000|2022-06-16 23:40:10|631.5|623.7|631.74|623.94|631.74|623.94|631.32|623.52|28
1655422820000|2022-06-16 23:40:20|631.76|623.96|631.58|623.78|632.56|624.76|631.55|623.75|31
1655422830000|2022-06-16 23:40:30|631.52|623.72|631.25|623.45|631.83|624.03|631.03|623.23|32
1655422840000|2022-06-16 23:40:40|631.2|623.4|630.82|623.02|631.24|623.44|630.09|622.29|33
1655422850000|2022-06-16 23:40:50|630.78|622.98|630.56|622.76|631.59|623.79|630.45|622.65|34
1655422860000|2022-06-16 23:41:00|630.55|622.75|630.57|622.77|631.12|623.32|630.44|622.64|33
1655422870000|2022-06-16 23:41:10|630.61|622.81|630.96|623.16|630.96|623.16|630.4|622.6|22
1655422880000|2022-06-16 23:41:20|630.95|623.15|630.85|623.05|630.97|623.17|630.57|622.77|25
1655422890000|2022-06-16 23:41:30|630.78|622.98|630.74|622.94|630.81|623.01|630.44|622.64|20
1655422900000|2022-06-16 23:41:40|630.69|622.89|631|623.2|631|623.2|630.57|622.77|25
1655422910000|2022-06-16 23:41:50|630.97|623.17|630.76|622.96|630.97|623.17|630.56|622.76|27
1655422920000|2022-06-16 23:42:00|630.72|622.92|631.6|623.8|631.96|624.16|630.68|622.88|36
1655422930000|2022-06-16 23:42:10|631.57|623.77|632.42|624.62|632.42|624.62|631.54|623.74|31
1655422940000|2022-06-16 23:42:20|632.46|624.66|632.4|624.6|632.56|624.76|632.15|624.35|27
1655422950000|2022-06-16 23:42:30|632.39|624.59|632.41|624.61|632.41|624.61|631.65|623.85|35
1655422960000|2022-06-16 23:42:40|632.42|624.62|632.09|624.29|632.66|624.86|631.99|624.19|25
1655422970000|2022-06-16 23:42:50|632.07|624.27|632.29|624.49|632.41|624.61|632.07|624.27|29
1655422980000|2022-06-16 23:43:00|632.28|624.48|631.53|623.73|632.33|624.53|631.44|623.64|31
1655422990000|2022-06-16 23:43:10|631.54|623.74|631.63|623.83|631.69|623.89|631.47|623.67|25
1655423000000|2022-06-16 23:43:20|631.6|623.8|632.03|624.23|632.03|624.23|631.6|623.8|25
1655423010000|2022-06-16 23:43:30|631.91|624.11|631.91|624.11|631.92|624.12|631.63|623.83|28
1655423020000|2022-06-16 23:43:40|631.94|624.14|631.78|623.98|631.94|624.14|631.62|623.82|18
1655423030000|2022-06-16 23:43:50|631.79|623.99|631.77|623.97|631.95|624.15|631.67|623.87|26
1655423040000|2022-06-16 23:44:00|631.86|624.06|632.09|624.29|632.09|624.29|631.6|623.8|26
1655423050000|2022-06-16 23:44:10|632.07|624.27|631.88|624.08|632.07|624.27|631.48|623.68|23
1655423060000|2022-06-16 23:44:20|631.92|624.12|631.14|623.34|631.92|624.12|631.14|623.34|24
1655423070000|2022-06-16 23:44:30|631.12|623.32|631.24|623.44|631.31|623.51|630.97|623.17|23
1655423080000|2022-06-16 23:44:40|631.23|623.43|630.87|623.07|631.23|623.43|630.87|623.07|23
1655423090000|2022-06-16 23:44:50|630.86|623.06|630.16|622.36|630.86|623.06|629.97|622.17|26
1655423100000|2022-06-16 23:45:00|630.17|622.37|630.18|622.38|630.86|623.06|629.95|622.15|31
1655423110000|2022-06-16 23:45:10|630.07|622.27|631.73|623.93|631.73|623.93|629.4|621.6|38
1655423120000|2022-06-16 23:45:20|631.53|623.73|633.57|625.77|634.03|626.23|631.43|623.63|37
1655423130000|2022-06-16 23:45:30|633.45|625.65|633.64|625.84|634.48|626.68|633.35|625.55|36
1655423140000|2022-06-16 23:45:40|633.6|625.8|634.96|627.16|635.23|627.43|633.59|625.79|34
1655423150000|2022-06-16 23:45:50|634.75|626.95|636.3|628.5|636.57|628.77|634.41|626.61|35
1655423160000|2022-06-16 23:46:00|636.27|628.47|634.23|626.43|636.27|628.47|634.23|626.43|36
1655423170000|2022-06-16 23:46:10|634.32|626.52|633.72|625.92|634.45|626.65|633.72|625.92|34
1655423180000|2022-06-16 23:46:20|633.7|625.9|634.06|626.26|634.06|626.26|633.54|625.74|29
1655423190000|2022-06-16 23:46:30|634.07|626.27|634.61|626.81|634.79|626.99|633.81|626.01|38
1655423200000|2022-06-16 23:46:40|634.41|626.61|634.35|626.55|634.66|626.86|634.2|626.4|32
1655423210000|2022-06-16 23:46:50|634.37|626.57|633.9|626.1|634.63|626.83|633.9|626.1|33
1655423220000|2022-06-16 23:47:00|633.96|626.16|634.64|626.84|634.66|626.86|633.87|626.07|31
1655423230000|2022-06-16 23:47:10|634.63|626.83|633.38|625.58|634.63|626.83|633.38|625.58|35
1655423240000|2022-06-16 23:47:20|633.51|625.71|632.05|624.25|633.51|625.71|632|624.2|36
1655423250000|2022-06-16 23:47:30|632.17|624.37|632.66|624.86|632.77|624.97|632.17|624.37|29
1655423260000|2022-06-16 23:47:40|632.67|624.87|632.95|625.15|632.95|625.15|632.4|624.6|32
1655423270000|2022-06-16 23:47:50|632.93|625.13|633.19|625.39|633.58|625.78|632.77|624.97|30
1655423280000|2022-06-16 23:48:00|633.12|625.32|633.73|625.93|633.73|625.93|633.12|625.32|31
1655423290000|2022-06-16 23:48:10|633.64|625.84|633.04|625.24|634.2|626.4|633.02|625.22|35
1655423300000|2022-06-16 23:48:20|633.17|625.37|633.69|625.89|633.75|625.95|633.08|625.28|28
1655423310000|2022-06-16 23:48:30|633.7|625.9|634.5|626.7|634.79|626.99|633.7|625.9|27
1655423320000|2022-06-16 23:48:40|634.38|626.58|634.31|626.51|634.41|626.61|634.16|626.36|26
1655423330000|2022-06-16 23:48:50|634.33|626.53|634.7|626.9|634.7|626.9|634.23|626.43|26
1655423340000|2022-06-16 23:49:00|634.6|626.8|634.87|627.07|634.99|627.19|634.6|626.8|31
1655423350000|2022-06-16 23:49:10|634.89|627.09|635.35|627.55|635.44|627.64|634.84|627.04|34
1655423360000|2022-06-16 23:49:20|635.37|627.57|635.29|627.49|635.4|627.6|635.02|627.22|31
1655423370000|2022-06-16 23:49:30|635.31|627.51|634.87|627.07|635.37|627.57|634.86|627.06|22
1655423380000|2022-06-16 23:49:40|634.85|627.05|635.37|627.57|635.41|627.61|634.63|626.83|23
1655423390000|2022-06-16 23:49:50|635.39|627.59|636.01|628.21|636.02|628.22|635.24|627.44|29
1655423400000|2022-06-16 23:50:00|636.05|628.25|636.42|628.62|636.71|628.91|635.96|628.16|35
1655423410000|2022-06-16 23:50:10|636.41|628.61|635.04|627.24|636.41|628.61|635.03|627.23|28
1655423420000|2022-06-16 23:50:20|635.07|627.27|634.71|626.91|635.19|627.39|634.63|626.83|24
1655423430000|2022-06-16 23:50:30|634.72|626.92|635.43|627.63|635.53|627.73|634.66|626.86|32
1655423440000|2022-06-16 23:50:40|635.41|627.61|635.62|627.82|635.7|627.9|635.11|627.31|30
1655423450000|2022-06-16 23:50:50|635.57|627.77|635.17|627.37|635.58|627.78|635.14|627.34|28
1655423460000|2022-06-16 23:51:00|635.28|627.48|634.62|626.82|635.32|627.52|634.54|626.74|26
1655423470000|2022-06-16 23:51:10|634.64|626.84|634.38|626.58|634.91|627.11|634.38|626.58|24
1655423480000|2022-06-16 23:51:20|634.36|626.56|633.96|626.16|634.39|626.59|633.74|625.94|30
1655423490000|2022-06-16 23:51:30|633.97|626.17|633.96|626.16|634.13|626.33|633.31|625.51|32
1655423500000|2022-06-16 23:51:40|633.94|626.14|633.46|625.66|634.01|626.21|633.26|625.46|30
1655423510000|2022-06-16 23:51:50|633.59|625.79|633.35|625.55|633.73|625.93|632.99|625.19|29
1655423520000|2022-06-16 23:52:00|633.39|625.59|633.18|625.38|633.63|625.83|632.98|625.18|33
1655423530000|2022-06-16 23:52:10|633.22|625.42|633.21|625.41|633.35|625.55|633.16|625.36|25
1655423540000|2022-06-16 23:52:20|633.22|625.42|633.58|625.78|633.65|625.85|633.18|625.38|28
1655423550000|2022-06-16 23:52:30|633.61|625.81|633.78|625.98|633.88|626.08|633.58|625.78|21
1655423560000|2022-06-16 23:52:40|634.11|626.31|634.03|626.23|634.19|626.39|633.6|625.8|27
1655423570000|2022-06-16 23:52:50|633.85|626.05|634.05|626.25|634.05|626.25|633.69|625.89|25
1655423580000|2022-06-16 23:53:00|633.98|626.18|634.53|626.73|634.63|626.83|633.83|626.03|29
1655423590000|2022-06-16 23:53:10|634.54|626.74|634.37|626.57|634.7|626.9|634.35|626.55|30
1655423600000|2022-06-16 23:53:20|634.38|626.58|634.79|626.99|634.98|627.18|634.38|626.58|31
1655423610000|2022-06-16 23:53:30|634.88|627.08|634.64|626.84|634.94|627.14|634.62|626.82|28
1655423620000|2022-06-16 23:53:40|634.59|626.79|634.92|627.12|634.99|627.19|634.59|626.79|24
1655423630000|2022-06-16 23:53:50|634.93|627.13|635.53|627.73|635.53|627.73|634.73|626.93|33
1655423640000|2022-06-16 23:54:00|635.51|627.71|636.14|628.34|636.14|628.34|635.21|627.41|22
1655423650000|2022-06-16 23:54:10|636.15|628.35|636.06|628.26|636.22|628.42|635.98|628.18|28
1655423660000|2022-06-16 23:54:20|636.1|628.3|636.05|628.25|636.21|628.41|635.99|628.19|26
1655423670000|2022-06-16 23:54:30|636.09|628.29|636.1|628.3|636.95|629.15|636.08|628.28|31
1655423680000|2022-06-16 23:54:40|636.26|628.46|636.25|628.45|636.31|628.51|636.09|628.29|24
1655423690000|2022-06-16 23:54:50|636.3|628.5|637.11|629.31|637.22|629.42|636.3|628.5|27
1655423700000|2022-06-16 23:55:00|637.1|629.3|637.39|629.59|637.66|629.86|637.01|629.21|31
1655423710000|2022-06-16 23:55:10|637.23|629.43|637.4|629.6|637.47|629.67|637.05|629.25|36
1655423720000|2022-06-16 23:55:20|637.38|629.58|638.43|630.63|638.43|630.63|637.34|629.54|31
1655423730000|2022-06-16 23:55:30|638.55|630.75|638.37|630.57|638.6|630.8|638.02|630.22|33
1655423740000|2022-06-16 23:55:40|638.38|630.58|638.02|630.22|638.38|630.58|637.98|630.18|27
1655423750000|2022-06-16 23:55:50|638.03|630.23|637.68|629.88|638.26|630.46|637.61|629.81|22
1655423760000|2022-06-16 23:56:00|637.66|629.86|637.2|629.4|637.66|629.86|636.82|629.02|33
1655423770000|2022-06-16 23:56:10|637.23|629.43|637.56|629.76|637.63|629.83|636.98|629.18|25
1655423780000|2022-06-16 23:56:20|637.51|629.71|637.38|629.58|637.51|629.71|637.16|629.36|30
1655423790000|2022-06-16 23:56:30|637.39|629.59|637.43|629.63|637.49|629.69|637.16|629.36|29
1655423800000|2022-06-16 23:56:40|637.46|629.66|637.05|629.25|637.47|629.67|637.04|629.24|24
1655423810000|2022-06-16 23:56:50|637.06|629.26|637.04|629.24|637.33|629.53|636.95|629.15|17
1655423820000|2022-06-16 23:57:00|637.03|629.23|637.57|629.77|637.9|630.1|637.03|629.23|27
1655423830000|2022-06-16 23:57:10|637.6|629.8|637.27|629.47|637.83|630.03|637.27|629.47|23
1655423840000|2022-06-16 23:57:20|637.36|629.56|637.9|630.1|638.55|630.75|637.34|629.54|27
1655423850000|2022-06-16 23:57:30|637.89|630.09|638.09|630.29|638.24|630.44|637.67|629.87|26
1655423860000|2022-06-16 23:57:40|638.08|630.28|638.29|630.49|638.64|630.84|638.04|630.24|31
1655423870000|2022-06-16 23:57:50|638.27|630.47|638.59|630.79|638.79|630.99|638.27|630.47|27
1655423880000|2022-06-16 23:58:00|638.57|630.77|638.32|630.52|638.79|630.99|638.19|630.39|32
1655423890000|2022-06-16 23:58:10|638.26|630.46|637.89|630.09|638.45|630.65|637.47|629.67|34
1655423900000|2022-06-16 23:58:20|638.03|630.23|637.29|629.49|638.07|630.27|637.09|629.29|29
1655423910000|2022-06-16 23:58:30|637.21|629.41|637.67|629.87|637.78|629.98|636.98|629.18|23
1655423920000|2022-06-16 23:58:40|637.63|629.83|637.15|629.35|637.79|629.99|637.1|629.3|25
1655423930000|2022-06-16 23:58:50|637.24|629.44|637.15|629.35|637.3|629.5|636.82|629.02|25
1655423940000|2022-06-16 23:59:00|637.14|629.34|637.46|629.66|637.58|629.78|637.09|629.29|23
1655423950000|2022-06-16 23:59:10|637.45|629.65|639.26|631.46|639.62|631.82|637.45|629.65|30
1655423960000|2022-06-16 23:59:20|639.33|631.53|639.23|631.43|639.38|631.58|638.85|631.05|27
1655423970000|2022-06-16 23:59:30|639.21|631.41|638.03|630.23|639.22|631.42|637.34|629.54|32
1655423980000|2022-06-16 23:59:40|638.05|630.25|638.35|630.55|638.77|630.97|638.05|630.25|30
1655423990000|2022-06-16 23:59:50|638.36|630.56|639.04|631.24|639.43|631.63|638.29|630.49|33
1655424000000|2022-06-17 00:00:00|639.05|631.25|639.13|631.33|639.46|631.66|639.05|631.25|23
1655424010000|2022-06-17 00:00:10|639.14|631.34|637.87|630.07|639.38|631.58|637.87|630.07|34
1655424020000|2022-06-17 00:00:20|637.95|630.15|637.95|630.15|637.95|630.15|637.18|629.38|26
1655424030000|2022-06-17 00:00:30|638.15|630.35|638.35|630.55|638.54|630.74|637.63|629.83|33
1655424040000|2022-06-17 00:00:40|638.46|630.66|638.02|630.22|639.37|631.57|638.02|630.22|32
1655424050000|2022-06-17 00:00:50|638|630.2|636.76|628.96|638|630.2|636.76|628.96|29
1655424060000|2022-06-17 00:01:00|636.66|628.86|635.56|627.76|636.67|628.87|635.24|627.44|35
1655424070000|2022-06-17 00:01:10|635.58|627.78|634.39|626.59|635.68|627.88|634.37|626.57|31
1655424080000|2022-06-17 00:01:20|634.4|626.6|634.4|626.6|634.57|626.77|633.85|626.05|31
1655424090000|2022-06-17 00:01:30|634.91|627.11|634.43|626.63|634.99|627.19|634.38|626.58|30
1655424100000|2022-06-17 00:01:40|634.32|626.52|635.39|627.59|635.39|627.59|634.01|626.21|32
1655424110000|2022-06-17 00:01:50|635.47|627.67|635.72|627.92|635.72|627.92|635.45|627.65|28
1655424120000|2022-06-17 00:02:00|635.81|628.01|635.05|627.25|636.26|628.46|634.95|627.15|33
1655424130000|2022-06-17 00:02:10|634.88|627.08|635.01|627.21|635.22|627.42|634.63|626.83|25
1655424140000|2022-06-17 00:02:20|634.94|627.14|634.42|626.62|634.94|627.14|634.29|626.49|28
1655424150000|2022-06-17 00:02:30|634.51|626.71|634.35|626.55|634.51|626.71|633.98|626.18|28
1655424160000|2022-06-17 00:02:40|634.37|626.57|634.36|626.56|634.74|626.94|634.36|626.56|27
1655424170000|2022-06-17 00:02:50|634.35|626.55|632.94|625.14|634.48|626.68|632.92|625.12|33
1655424180000|2022-06-17 00:03:00|632.91|625.11|632.88|625.08|633.4|625.6|632.72|624.92|31
1655424190000|2022-06-17 00:03:10|632.77|624.97|632.53|624.73|633.61|625.81|632.49|624.69|36
1655424200000|2022-06-17 00:03:20|632.51|624.71|632.6|624.8|632.79|624.99|632.19|624.39|32
1655424210000|2022-06-17 00:03:30|632.56|624.76|632.17|624.37|632.75|624.95|632.15|624.35|35
1655424220000|2022-06-17 00:03:40|632.26|624.46|632.44|624.64|632.86|625.06|632.01|624.21|35
1655424230000|2022-06-17 00:03:50|632.84|625.04|632.51|624.71|632.84|625.04|632.42|624.62|34
1655424240000|2022-06-17 00:04:00|632.56|624.76|633.01|625.21|633.01|625.21|632.45|624.65|30
1655424250000|2022-06-17 00:04:10|632.71|624.91|633.13|625.33|633.45|625.65|632.66|624.86|30
1655424260000|2022-06-17 00:04:20|633.15|625.35|634.44|626.64|634.54|626.74|632.93|625.13|33
1655424270000|2022-06-17 00:04:30|634.37|626.57|635.27|627.47|635.53|627.73|634.37|626.57|31
1655424280000|2022-06-17 00:04:40|635.39|627.59|636.12|628.32|636.24|628.44|635.38|627.58|32
1655424290000|2022-06-17 00:04:50|635.98|628.18|635.87|628.07|636.34|628.54|635.79|627.99|29
1655424300000|2022-06-17 00:05:00|635.81|628.01|636.49|628.69|636.49|628.69|635.37|627.57|33
1655424310000|2022-06-17 00:05:10|636.5|628.7|636.56|628.76|636.65|628.85|636.35|628.55|31
1655424320000|2022-06-17 00:05:20|636.55|628.75|636.93|629.13|637.24|629.44|636.26|628.46|32
1655424330000|2022-06-17 00:05:30|636.89|629.09|637.64|629.84|637.64|629.84|636.89|629.09|37
1655424340000|2022-06-17 00:05:40|637.49|629.69|638.35|630.55|638.47|630.67|637.42|629.62|33
1655424350000|2022-06-17 00:05:50|638.29|630.49|638.25|630.45|638.46|630.66|638.17|630.37|24
1655424360000|2022-06-17 00:06:00|638.24|630.44|639.41|631.61|639.42|631.62|638.24|630.44|29
1655424370000|2022-06-17 00:06:10|639.19|631.39|639.72|631.92|639.75|631.95|638.94|631.14|35
1655424380000|2022-06-17 00:06:20|639.71|631.91|639.25|631.45|639.71|631.91|639.12|631.32|32
1655424390000|2022-06-17 00:06:30|639.3|631.5|639.77|631.97|639.77|631.97|639.14|631.34|29
1655424400000|2022-06-17 00:06:40|639.82|632.02|639.73|631.93|640.05|632.25|639.72|631.92|27
1655424410000|2022-06-17 00:06:50|639.76|631.96|641.14|633.34|641.14|633.34|639.68|631.88|32
1655424420000|2022-06-17 00:07:00|641.38|633.58|642.17|634.37|642.3|634.5|641.24|633.44|34
1655424430000|2022-06-17 00:07:10|642.1|634.3|641.74|633.94|642.31|634.51|641.71|633.91|33
1655424440000|2022-06-17 00:07:20|641.63|633.83|640.96|633.16|641.63|633.83|640.69|632.89|30
1655424450000|2022-06-17 00:07:30|641.01|633.21|641.51|633.71|641.51|633.71|640.84|633.04|28
1655424460000|2022-06-17 00:07:40|641.52|633.72|641.35|633.55|641.69|633.89|641.31|633.51|26
1655424470000|2022-06-17 00:07:50|641.37|633.57|641.8|634|642.04|634.24|641.37|633.57|33
1655424480000|2022-06-17 00:08:00|641.71|633.91|642.67|634.87|642.78|634.98|641.53|633.73|26
1655424490000|2022-06-17 00:08:10|642.92|635.12|642.85|635.05|642.96|635.16|642.71|634.91|26
1655424500000|2022-06-17 00:08:20|643.22|635.42|643.65|635.85|643.72|635.92|642.82|635.02|37
1655424510000|2022-06-17 00:08:30|643.71|635.91|644.6|636.8|644.83|637.03|643.62|635.82|32
1655424520000|2022-06-17 00:08:40|644.59|636.79|644.03|636.23|644.7|636.9|644.02|636.22|21
1655424530000|2022-06-17 00:08:50|643.93|636.13|643.13|635.33|644.27|636.47|643.02|635.22|29
1655424540000|2022-06-17 00:09:00|643.14|635.34|643.76|635.96|643.76|635.96|642.89|635.09|31
1655424550000|2022-06-17 00:09:10|643.72|635.92|644.01|636.21|644.41|636.61|643.43|635.63|31
1655424560000|2022-06-17 00:09:20|643.99|636.19|644.49|636.69|644.79|636.99|643.99|636.19|31
1655424570000|2022-06-17 00:09:30|644.47|636.67|644.39|636.59|644.92|637.12|644.2|636.4|32
1655424580000|2022-06-17 00:09:40|644.56|636.76|644.82|637.02|645|637.2|644.34|636.54|31
1655424590000|2022-06-17 00:09:50|644.8|637|647.22|639.42|647.33|639.53|644.8|637|34
1655424600000|2022-06-17 00:10:00|647.23|639.43|646.61|638.81|647.23|639.43|646.45|638.65|37
1655424610000|2022-06-17 00:10:10|646.63|638.83|645.5|637.7|647.02|639.22|645.49|637.69|35
1655424620000|2022-06-17 00:10:20|645.56|637.76|646.02|638.22|646.46|638.66|645.51|637.71|35
1655424630000|2022-06-17 00:10:30|645.97|638.17|646.01|638.21|646.26|638.46|645.57|637.77|30
1655424640000|2022-06-17 00:10:40|646.03|638.23|645.85|638.05|646.06|638.26|645.61|637.81|31
1655424650000|2022-06-17 00:10:50|645.91|638.11|645.33|637.53|645.97|638.17|645.33|637.53|27
1655424660000|2022-06-17 00:11:00|645.34|637.54|645.43|637.63|645.77|637.97|645.32|637.52|38
1655424670000|2022-06-17 00:11:10|645.29|637.49|644.72|636.92|645.29|637.49|644.72|636.92|31
1655424680000|2022-06-17 00:11:20|645.21|637.41|644.1|636.3|645.27|637.47|644.1|636.3|31
1655424690000|2022-06-17 00:11:30|644.13|636.33|644.01|636.21|644.18|636.38|643.63|635.83|28
1655424700000|2022-06-17 00:11:40|643.89|636.09|644.35|636.55|644.58|636.78|643.53|635.73|29
1655424710000|2022-06-17 00:11:50|644.34|636.54|644.42|636.62|644.42|636.62|643.66|635.86|22
1655424720000|2022-06-17 00:12:00|644.59|636.79|644.13|636.33|644.68|636.88|644.05|636.25|27
1655424730000|2022-06-17 00:12:10|644.22|636.42|644.59|636.79|644.93|637.13|643.96|636.16|24
1655424740000|2022-06-17 00:12:20|644.57|636.77|644.3|636.5|644.57|636.77|643.57|635.77|24
1655424750000|2022-06-17 00:12:30|644.33|636.53|644.13|636.33|644.34|636.54|643.58|635.78|26
1655424760000|2022-06-17 00:12:40|644.11|636.31|644.4|636.6|644.8|637|643.93|636.13|34
1655424770000|2022-06-17 00:12:50|643.99|636.19|643.9|636.1|644|636.2|643.46|635.66|22
1655424780000|2022-06-17 00:13:00|643.64|635.84|643.65|635.85|643.97|636.17|643.07|635.27|31
1655424790000|2022-06-17 00:13:10|643.86|636.06|644.39|636.59|644.49|636.69|643.56|635.76|30
1655424800000|2022-06-17 00:13:20|644.22|636.42|643.78|635.98|644.36|636.56|643.78|635.98|29
1655424810000|2022-06-17 00:13:30|643.65|635.85|644.57|636.77|644.61|636.81|643.65|635.85|28
1655424820000|2022-06-17 00:13:40|644.44|636.64|644.97|637.17|644.97|637.17|644.44|636.64|29
1655424830000|2022-06-17 00:13:50|645.03|637.23|646.7|638.9|646.7|638.9|644.66|636.86|34
1655424840000|2022-06-17 00:14:00|646.71|638.91|648.49|640.69|648.49|640.69|646.56|638.76|31
1655424850000|2022-06-17 00:14:10|648.47|640.67|648.42|640.62|649.45|641.65|648.39|640.59|33
1655424860000|2022-06-17 00:14:20|648.28|640.48|647.43|639.63|648.66|640.86|647.43|639.63|33
1655424870000|2022-06-17 00:14:30|647.48|639.68|647|639.2|647.72|639.92|646.99|639.19|30
1655424880000|2022-06-17 00:14:40|646.99|639.19|646.03|638.23|647.11|639.31|646.03|638.23|33
1655424890000|2022-06-17 00:14:50|646.1|638.3|645.77|637.97|646.1|638.3|644.9|637.1|29
1655424900000|2022-06-17 00:15:00|645.59|637.79|645.37|637.57|646|638.2|645.32|637.52|30
1655424910000|2022-06-17 00:15:10|645.99|638.19|648.14|640.34|648.14|640.34|645.99|638.19|31
1655424920000|2022-06-17 00:15:20|648.36|640.56|646.07|638.27|648.36|640.56|645.45|637.65|35
1655424930000|2022-06-17 00:15:30|646.04|638.24|644.66|636.86|646.05|638.25|644.46|636.66|32
1655424940000|2022-06-17 00:15:40|644.8|637|646.63|638.83|646.63|638.83|644.8|637|30
1655424950000|2022-06-17 00:15:50|646.47|638.67|648.42|640.62|648.42|640.62|646.34|638.54|33
1655424960000|2022-06-17 00:16:00|648.4|640.6|649.68|641.88|649.77|641.97|648.25|640.45|32
1655424970000|2022-06-17 00:16:10|648.98|641.18|649.08|641.28|649.63|641.83|648.6|640.8|35
1655424980000|2022-06-17 00:16:20|649|641.2|648.94|641.14|649.6|641.8|648.79|640.99|36
1655424990000|2022-06-17 00:16:30|649.02|641.22|649.88|642.08|649.88|642.08|648.9|641.1|37
1655425000000|2022-06-17 00:16:40|650.39|642.59|652.06|644.26|652.06|644.26|650.35|642.55|29
1655425010000|2022-06-17 00:16:50|652.24|644.44|651.57|643.77|652.3|644.5|651.33|643.53|36
1655425020000|2022-06-17 00:17:00|651.58|643.78|653.35|645.55|653.35|645.55|651.57|643.77|35
1655425030000|2022-06-17 00:17:10|653.43|645.63|653.02|645.22|653.58|645.78|652.51|644.71|33
1655425040000|2022-06-17 00:17:20|653.19|645.39|654.67|646.87|654.82|647.02|653.19|645.39|35
1655425050000|2022-06-17 00:17:30|654.64|646.84|655.21|647.41|655.44|647.64|654.45|646.65|33
1655425060000|2022-06-17 00:17:40|655.58|647.78|654.95|647.15|656.09|648.29|654.52|646.72|37
1655425070000|2022-06-17 00:17:50|654.99|647.19|654.92|647.12|655.21|647.41|654.56|646.76|31
1655425080000|2022-06-17 00:18:00|654.86|647.06|654.65|646.85|655.41|647.61|654.44|646.64|36
1655425090000|2022-06-17 00:18:10|654.67|646.87|654.72|646.92|654.97|647.17|654.51|646.71|34
1655425100000|2022-06-17 00:18:20|654.71|646.91|653.7|645.9|654.95|647.15|653.56|645.76|33
1655425110000|2022-06-17 00:18:30|653.78|645.98|653.31|645.51|653.91|646.11|652.82|645.02|31
1655425120000|2022-06-17 00:18:40|653.32|645.52|653.37|645.57|653.76|645.96|653.24|645.44|27
1655425130000|2022-06-17 00:18:50|653.34|645.54|653.43|645.63|653.76|645.96|653.29|645.49|32
1655425140000|2022-06-17 00:19:00|653.44|645.64|653.44|645.64|654.16|646.36|653.26|645.46|29
1655425150000|2022-06-17 00:19:10|653.34|645.54|653.34|645.54|653.43|645.63|653.17|645.37|32
1655425160000|2022-06-17 00:19:20|653.51|645.71|653.68|645.88|653.69|645.89|653.3|645.5|25
1655425170000|2022-06-17 00:19:30|653.49|645.69|652.66|644.86|653.6|645.8|652.46|644.66|33
1655425180000|2022-06-17 00:19:40|652.68|644.88|652.61|644.81|653.23|645.43|652.49|644.69|28
1655425190000|2022-06-17 00:19:50|653.08|645.28|653.54|645.74|653.89|646.09|652.91|645.11|28
1655425200000|2022-06-17 00:20:00|653.66|645.86|653.14|645.34|653.66|645.86|652.74|644.94|34
1655425210000|2022-06-17 00:20:10|653.1|645.3|652.81|645.01|653.27|645.47|652.54|644.74|25
1655425220000|2022-06-17 00:20:20|652.8|645|652.78|644.98|652.96|645.16|652.53|644.73|30
1655425230000|2022-06-17 00:20:30|652.77|644.97|652.47|644.67|652.77|644.97|652.29|644.49|31
1655425240000|2022-06-17 00:20:40|652.43|644.63|652.06|644.26|652.45|644.65|651.91|644.11|28
1655425250000|2022-06-17 00:20:50|652.11|644.31|652.24|644.44|652.55|644.75|651.62|643.82|35
1655425260000|2022-06-17 00:21:00|652.26|644.46|652.81|645.01|653.09|645.29|652.03|644.23|31
1655425270000|2022-06-17 00:21:10|652.75|644.95|653.3|645.5|653.62|645.82|652.61|644.81|29
1655425280000|2022-06-17 00:21:20|653.29|645.49|654.26|646.46|654.41|646.61|653.12|645.32|33
1655425290000|2022-06-17 00:21:30|654.38|646.58|655.46|647.66|655.8|648|654.37|646.57|34
1655425300000|2022-06-17 00:21:40|655.44|647.64|656.08|648.28|656.08|648.28|655.35|647.55|35
1655425310000|2022-06-17 00:21:50|656.4|648.6|656.07|648.27|656.85|649.05|655.9|648.1|35
1655425320000|2022-06-17 00:22:00|655.96|648.16|655.81|648.01|656.35|648.55|655.54|647.74|31
1655425330000|2022-06-17 00:22:10|655.92|648.12|656|648.2|656.17|648.37|655.41|647.61|30
1655425340000|2022-06-17 00:22:20|655.99|648.19|656.3|648.5|656.3|648.5|655.75|647.95|38
1655425350000|2022-06-17 00:22:30|656.33|648.53|655.1|647.3|656.33|648.53|655.1|647.3|29
1655425360000|2022-06-17 00:22:40|655.09|647.29|653.44|645.64|655.17|647.37|653.44|645.64|37
1655425370000|2022-06-17 00:22:50|653.43|645.63|653.12|645.32|653.43|645.63|652.95|645.15|34
1655425380000|2022-06-17 00:23:00|653|645.2|653.23|645.43|653.29|645.49|652.81|645.01|31
1655425390000|2022-06-17 00:23:10|653.19|645.39|653.01|645.21|653.22|645.42|652.71|644.91|29
1655425400000|2022-06-17 00:23:20|653|645.2|652.63|644.83|653.12|645.32|652.36|644.56|35
1655425410000|2022-06-17 00:23:30|652.62|644.82|652.91|645.11|652.91|645.11|652.28|644.48|33
1655425420000|2022-06-17 00:23:40|652.8|645|652.4|644.6|652.8|645|652.4|644.6|25
1655425430000|2022-06-17 00:23:50|652.39|644.59|653.31|645.51|653.6|645.8|652.28|644.48|29
1655425440000|2022-06-17 00:24:00|653.19|645.39|652.55|644.75|653.77|645.97|652.51|644.71|28
1655425450000|2022-06-17 00:24:10|653.12|645.32|653.42|645.62|653.44|645.64|652.58|644.78|35
1655425460000|2022-06-17 00:24:20|653.43|645.63|653.51|645.71|653.73|645.93|653.33|645.53|26
1655425470000|2022-06-17 00:24:30|653.53|645.73|653.07|645.27|653.55|645.75|652.86|645.06|32
1655425480000|2022-06-17 00:24:40|653.12|645.32|652.96|645.16|653.3|645.5|652.96|645.16|26
1655425490000|2022-06-17 00:24:50|652.93|645.13|652.65|644.85|653.14|645.34|652.65|644.85|28
1655425500000|2022-06-17 00:25:00|652.57|644.77|652.37|644.57|652.63|644.83|652.01|644.21|30
1655425510000|2022-06-17 00:25:10|652.4|644.6|652.3|644.5|652.8|645|652.3|644.5|30
1655425520000|2022-06-17 00:25:20|652.32|644.52|652.3|644.5|652.7|644.9|652.22|644.42|28
1655425530000|2022-06-17 00:25:30|652.29|644.49|651.44|643.64|652.38|644.58|651.43|643.63|28
1655425540000|2022-06-17 00:25:40|651.35|643.55|650.76|642.96|651.35|643.55|650.66|642.86|30
1655425550000|2022-06-17 00:25:50|650.72|642.92|651.02|643.22|651.05|643.25|650.53|642.73|34
1655425560000|2022-06-17 00:26:00|650.72|642.92|652.39|644.59|652.48|644.68|650.72|642.92|29
1655425570000|2022-06-17 00:26:10|652.38|644.58|651.91|644.11|652.5|644.7|651.91|644.11|33
1655425580000|2022-06-17 00:26:20|651.9|644.1|651.45|643.65|652.03|644.23|651.22|643.42|31
1655425590000|2022-06-17 00:26:30|651.46|643.66|651.64|643.84|651.84|644.04|651.44|643.64|25
1655425600000|2022-06-17 00:26:40|651.66|643.86|651.48|643.68|651.68|643.88|651.02|643.22|25
1655425610000|2022-06-17 00:26:50|651.47|643.67|650.8|643|651.47|643.67|650.71|642.91|31
1655425620000|2022-06-17 00:27:00|650.83|643.03|651.43|643.63|651.5|643.7|650.82|643.02|30
1655425630000|2022-06-17 00:27:10|651.45|643.65|651.72|643.92|651.77|643.97|651.33|643.53|20
1655425640000|2022-06-17 00:27:20|651.79|643.99|651.63|643.83|651.79|643.99|651.26|643.46|29
1655425650000|2022-06-17 00:27:30|651.66|643.86|650.85|643.05|651.74|643.94|650.7|642.9|22
1655425660000|2022-06-17 00:27:40|650.74|642.94|650.59|642.79|650.85|643.05|650.4|642.6|27
1655425670000|2022-06-17 00:27:50|650.91|643.11|650.92|643.12|651.37|643.57|650.9|643.1|26
1655425680000|2022-06-17 00:28:00|650.9|643.1|650.98|643.18|651.21|643.41|650.66|642.86|27
1655425690000|2022-06-17 00:28:10|650.97|643.17|649.93|642.13|650.97|643.17|649.93|642.13|36
1655425700000|2022-06-17 00:28:20|650.45|642.65|650.34|642.54|650.59|642.79|649.96|642.16|34
1655425710000|2022-06-17 00:28:30|650.36|642.56|650.95|643.15|651.12|643.32|650.31|642.51|29
1655425720000|2022-06-17 00:28:40|650.55|642.75|650.43|642.63|650.75|642.95|650.11|642.31|32
1655425730000|2022-06-17 00:28:50|650.59|642.79|649.9|642.1|650.59|642.79|649.86|642.06|28
1655425740000|2022-06-17 00:29:00|649.86|642.06|649.21|641.41|650.37|642.57|649.21|641.41|34
1655425750000|2022-06-17 00:29:10|648.95|641.15|648.99|641.19|649.33|641.53|648.67|640.87|33
1655425760000|2022-06-17 00:29:20|649.11|641.31|648.55|640.75|649.6|641.8|648.43|640.63|32
1655425770000|2022-06-17 00:29:30|648.48|640.68|648.61|640.81|648.83|641.03|648.16|640.36|26
1655425780000|2022-06-17 00:29:40|648.38|640.58|648.86|641.06|648.87|641.07|648.25|640.45|27
1655425790000|2022-06-17 00:29:50|648.79|640.99|648.65|640.85|648.8|641|648.37|640.57|27
1655425800000|2022-06-17 00:30:00|648.69|640.89|647.04|639.24|648.69|640.89|646.75|638.95|34
1655425810000|2022-06-17 00:30:10|647.02|639.22|645.78|637.98|647.02|639.22|645.7|637.9|29
1655425820000|2022-06-17 00:30:20|645.77|637.97|644.88|637.08|645.77|637.97|644.84|637.04|30
1655425830000|2022-06-17 00:30:30|644.87|637.07|644.09|636.29|645.25|637.45|644.09|636.29|32
1655425840000|2022-06-17 00:30:40|644.12|636.32|643.78|635.98|644.12|636.32|643.46|635.66|31
1655425850000|2022-06-17 00:30:50|643.8|636|643.83|636.03|644.29|636.49|643.46|635.66|33
1655425860000|2022-06-17 00:31:00|643.85|636.05|642.4|634.6|644.1|636.3|641.96|634.16|32
1655425870000|2022-06-17 00:31:10|642.34|634.54|642.37|634.57|642.73|634.93|641.78|633.98|28
1655425880000|2022-06-17 00:31:20|642.4|634.6|642.42|634.62|642.85|635.05|641.96|634.16|30
1655425890000|2022-06-17 00:31:30|642.41|634.61|640.77|632.97|642.74|634.94|640.77|632.97|30
1655425900000|2022-06-17 00:31:40|640.84|633.04|639.95|632.15|641.26|633.46|639.94|632.14|31
1655425910000|2022-06-17 00:31:50|639.92|632.12|639.95|632.15|640.32|632.52|639.92|632.12|29
1655425920000|2022-06-17 00:32:00|639.86|632.06|641.36|633.56|641.62|633.82|639.86|632.06|33
1655425930000|2022-06-17 00:32:10|641.39|633.59|641.19|633.39|641.82|634.02|641.13|633.33|28
1655425940000|2022-06-17 00:32:20|641.26|633.46|641.05|633.25|641.34|633.54|640.71|632.91|28
1655425950000|2022-06-17 00:32:30|641|633.2|641.36|633.56|641.46|633.66|641|633.2|30
1655425960000|2022-06-17 00:32:40|641.37|633.57|641.39|633.59|641.84|634.04|641.33|633.53|29
1655425970000|2022-06-17 00:32:50|641.48|633.68|642.39|634.59|642.65|634.85|641.48|633.68|27
1655425980000|2022-06-17 00:33:00|642.31|634.51|641.42|633.62|642.31|634.51|641.39|633.59|30
1655425990000|2022-06-17 00:33:10|641.36|633.56|640.15|632.35|641.36|633.56|639.95|632.15|31
1655426000000|2022-06-17 00:33:20|640.16|632.36|640.44|632.64|640.55|632.75|639.84|632.04|29
1655426010000|2022-06-17 00:33:30|640.45|632.65|641.65|633.85|641.84|634.04|640.4|632.6|33
1655426020000|2022-06-17 00:33:40|641.94|634.14|641.36|633.56|641.94|634.14|641.32|633.52|22
1655426030000|2022-06-17 00:33:50|641.38|633.58|640.57|632.77|641.63|633.83|640.55|632.75|29
1655426040000|2022-06-17 00:34:00|640.65|632.85|640.84|633.04|641.34|633.54|640.41|632.61|27
1655426050000|2022-06-17 00:34:10|640.99|633.19|640.56|632.76|640.99|633.19|640.49|632.69|26
1655426060000|2022-06-17 00:34:20|640.57|632.77|640.76|632.96|641.09|633.29|640.56|632.76|31
1655426070000|2022-06-17 00:34:30|640.8|633|641.1|633.3|641.34|633.54|640.58|632.78|30
1655426080000|2022-06-17 00:34:40|641.04|633.24|639.63|631.83|641.11|633.31|639.61|631.81|34
1655426090000|2022-06-17 00:34:50|639.28|631.48|639.47|631.67|639.47|631.67|638.05|630.25|36
1655426100000|2022-06-17 00:35:00|639.5|631.7|638.4|630.6|639.75|631.95|638.4|630.6|31
1655426110000|2022-06-17 00:35:10|638.38|630.58|639.02|631.22|639.09|631.29|638.3|630.5|33
1655426120000|2022-06-17 00:35:20|638.96|631.16|637.18|629.38|639.04|631.24|637.18|629.38|30
1655426130000|2022-06-17 00:35:30|637.19|629.39|636.4|628.6|637.19|629.39|635.76|627.96|33
1655426140000|2022-06-17 00:35:40|636.39|628.59|636.38|628.58|636.49|628.69|635.81|628.01|36
1655426150000|2022-06-17 00:35:50|636.42|628.62|635.59|627.79|636.95|629.15|635.59|627.79|35
1655426160000|2022-06-17 00:36:00|635.57|627.77|635.67|627.87|636.45|628.65|635.37|627.57|27
1655426170000|2022-06-17 00:36:10|635.72|627.92|636.05|628.25|636.4|628.6|635.72|627.92|24
1655426180000|2022-06-17 00:36:20|636.1|628.3|636.38|628.58|636.57|628.77|635.97|628.17|22
1655426190000|2022-06-17 00:36:30|636.39|628.59|636.77|628.97|637.27|629.47|636.38|628.58|29
1655426200000|2022-06-17 00:36:40|636.95|629.15|637.07|629.27|637.1|629.3|636.32|628.52|29
1655426210000|2022-06-17 00:36:50|637|629.2|636.44|628.64|637.77|629.97|636.39|628.59|32
1655426220000|2022-06-17 00:37:00|636.31|628.51|635.49|627.69|636.35|628.55|635.14|627.34|32
1655426230000|2022-06-17 00:37:10|635.47|627.67|635.51|627.71|635.59|627.79|635.26|627.46|28
1655426240000|2022-06-17 00:37:20|635.5|627.7|636.48|628.68|636.48|628.68|635.3|627.5|33
1655426250000|2022-06-17 00:37:30|635.92|628.12|635.05|627.25|635.92|628.12|635.05|627.25|27
1655426260000|2022-06-17 00:37:40|635|627.2|634.47|626.67|635|627.2|634.42|626.62|24
1655426270000|2022-06-17 00:37:50|634.44|626.64|633.35|625.55|634.53|626.73|633.35|625.55|26
1655426280000|2022-06-17 00:38:00|633.25|625.45|633.63|625.83|633.87|626.07|633.16|625.36|29
1655426290000|2022-06-17 00:38:10|633.68|625.88|632.92|625.12|633.74|625.94|632.79|624.99|28
1655426300000|2022-06-17 00:38:20|632.72|624.92|631.32|623.52|632.72|624.92|631.3|623.5|33
1655426310000|2022-06-17 00:38:30|631.31|623.51|632.17|624.37|632.27|624.47|631.29|623.49|31
1655426320000|2022-06-17 00:38:40|632.14|624.34|631.43|623.63|632.2|624.4|631.43|623.63|23
1655426330000|2022-06-17 00:38:50|631.42|623.62|631.27|623.47|631.49|623.69|631.24|623.44|31
1655426340000|2022-06-17 00:39:00|631.22|623.42|631.55|623.75|631.63|623.83|631.22|623.42|37
1655426350000|2022-06-17 00:39:10|631.54|623.74|631.58|623.78|631.79|623.99|631.24|623.44|28
1655426360000|2022-06-17 00:39:20|631.62|623.82|631.42|623.62|631.74|623.94|630.9|623.1|30
1655426370000|2022-06-17 00:39:30|631.17|623.37|631.41|623.61|631.47|623.67|630.98|623.18|34
1655426380000|2022-06-17 00:39:40|631.28|623.48|631.08|623.28|631.53|623.73|631.07|623.27|29
1655426390000|2022-06-17 00:39:50|631.07|623.27|631.48|623.68|631.6|623.8|631.07|623.27|26
1655426400000|2022-06-17 00:40:00|631.57|623.77|630.86|623.06|631.6|623.8|630.47|622.67|27
1655426410000|2022-06-17 00:40:10|630.84|623.04|630.56|622.76|630.86|623.06|630.26|622.46|24
1655426420000|2022-06-17 00:40:20|630.6|622.8|630.53|622.73|630.83|623.03|630.2|622.4|34
1655426430000|2022-06-17 00:40:30|630.52|622.72|630.7|622.9|630.73|622.93|630.1|622.3|33
1655426440000|2022-06-17 00:40:40|630.72|622.92|630.67|622.87|630.84|623.04|630.63|622.83|28
1655426450000|2022-06-17 00:40:50|630.73|622.93|630.69|622.89|630.91|623.11|630.62|622.82|26
1655426460000|2022-06-17 00:41:00|630.77|622.97|631.3|623.5|631.44|623.64|630.59|622.79|35
1655426470000|2022-06-17 00:41:10|631.31|623.51|630.59|622.79|631.35|623.55|630.54|622.74|30
1655426480000|2022-06-17 00:41:20|630.72|622.92|630.58|622.78|631.42|623.62|630.58|622.78|32
1655426490000|2022-06-17 00:41:30|630.59|622.79|631.53|623.73|631.76|623.96|630.59|622.79|28
1655426500000|2022-06-17 00:41:40|631.58|623.78|632.81|625.01|633.14|625.34|631.58|623.78|37
1655426510000|2022-06-17 00:41:50|632.58|624.78|634.27|626.47|634.33|626.53|632.56|624.76|32
1655426520000|2022-06-17 00:42:00|634.2|626.4|634.47|626.67|635.15|627.35|634.11|626.31|35
1655426530000|2022-06-17 00:42:10|634.4|626.6|633.9|626.1|634.7|626.9|633.83|626.03|28
1655426540000|2022-06-17 00:42:20|634.33|626.53|634.74|626.94|635.59|627.79|634.33|626.53|35
1655426550000|2022-06-17 00:42:30|634.72|626.92|635.23|627.43|635.3|627.5|634.5|626.7|30
1655426560000|2022-06-17 00:42:40|635.25|627.45|635.5|627.7|635.64|627.84|634.71|626.91|32
1655426570000|2022-06-17 00:42:50|635.51|627.71|633.85|626.05|635.51|627.71|633.85|626.05|32
1655426580000|2022-06-17 00:43:00|633.82|626.02|632.55|624.75|633.82|626.02|632.49|624.69|31
1655426590000|2022-06-17 00:43:10|632.5|624.7|631.9|624.1|632.5|624.7|631.22|623.42|37
1655426600000|2022-06-17 00:43:20|631.95|624.15|632.67|624.87|632.72|624.92|631.85|624.05|30
1655426610000|2022-06-17 00:43:30|632.71|624.91|633.71|625.91|633.87|626.07|632.46|624.66|27
1655426620000|2022-06-17 00:43:40|633.7|625.9|632.74|624.94|633.74|625.94|632.69|624.89|28
1655426630000|2022-06-17 00:43:50|632.68|624.88|632.8|625|632.85|625.05|632.55|624.75|28
1655426640000|2022-06-17 00:44:00|632.79|624.99|632.82|625.02|633.01|625.21|632.66|624.86|28
1655426650000|2022-06-17 00:44:10|632.86|625.06|634.6|626.8|634.62|626.82|632.86|625.06|36
1655426660000|2022-06-17 00:44:20|634.51|626.71|634.6|626.8|635.06|627.26|633.95|626.15|36
1655426670000|2022-06-17 00:44:30|634.8|627|636.39|628.59|636.39|628.59|634.68|626.88|32
1655426680000|2022-06-17 00:44:40|636.35|628.55|636.01|628.21|636.35|628.55|635.51|627.71|31
1655426690000|2022-06-17 00:44:50|635.97|628.17|635.43|627.63|636.41|628.61|635.3|627.5|31
1655426700000|2022-06-17 00:45:00|635.45|627.65|636.47|628.67|636.53|628.73|635.4|627.6|32
1655426710000|2022-06-17 00:45:10|636.48|628.68|637.56|629.76|638.43|630.63|636.48|628.68|36
1655426720000|2022-06-17 00:45:20|637.52|629.72|638.73|630.93|638.75|630.95|637.52|629.72|35
1655426730000|2022-06-17 00:45:30|638.66|630.86|638.39|630.59|638.8|631|638.13|630.33|37
1655426740000|2022-06-17 00:45:40|638.41|630.61|638.64|630.84|638.9|631.1|638.29|630.49|28
1655426750000|2022-06-17 00:45:50|638.67|630.87|638.3|630.5|639.42|631.62|638.28|630.48|31
1655426760000|2022-06-17 00:46:00|638.35|630.55|638.73|630.93|638.85|631.05|638.07|630.27|34
1655426770000|2022-06-17 00:46:10|638.58|630.78|638.69|630.89|639.14|631.34|638.58|630.78|21
1655426780000|2022-06-17 00:46:20|638.68|630.88|637.75|629.95|638.72|630.92|637.68|629.88|28
1655426790000|2022-06-17 00:46:30|637.67|629.87|637.2|629.4|637.75|629.95|636.66|628.86|31
1655426800000|2022-06-17 00:46:40|637.25|629.45|637.86|630.06|638.13|630.33|637.25|629.45|30
1655426810000|2022-06-17 00:46:50|637.83|630.03|637.42|629.62|637.99|630.19|636.9|629.1|30
1655426820000|2022-06-17 00:47:00|637.47|629.67|636.24|628.44|637.49|629.69|636.21|628.41|31
1655426830000|2022-06-17 00:47:10|636.38|628.58|636.54|628.74|636.6|628.8|635.61|627.81|27
1655426840000|2022-06-17 00:47:20|636.62|628.82|635.76|627.96|636.62|628.82|635.76|627.96|26
1655426850000|2022-06-17 00:47:30|635.74|627.94|635.56|627.76|636.13|628.33|635.46|627.66|31
1655426860000|2022-06-17 00:47:40|635.55|627.75|636.14|628.34|636.3|628.5|635.55|627.75|29
1655426870000|2022-06-17 00:47:50|635.83|628.03|636.56|628.76|636.61|628.81|635.83|628.03|27
1655426880000|2022-06-17 00:48:00|636.55|628.75|636.98|629.18|637.59|629.79|636.38|628.58|31
1655426890000|2022-06-17 00:48:10|636.56|628.76|638.58|630.78|638.58|630.78|636.56|628.76|34
1655426900000|2022-06-17 00:48:20|638.62|630.82|639.45|631.65|639.85|632.05|638.55|630.75|30
1655426910000|2022-06-17 00:48:30|639.38|631.58|639.25|631.45|639.56|631.76|639.01|631.21|33
1655426920000|2022-06-17 00:48:40|639.24|631.44|639.31|631.51|639.56|631.76|639.24|631.44|25
1655426930000|2022-06-17 00:48:50|639.5|631.7|639.4|631.6|639.53|631.73|639.11|631.31|24
1655426940000|2022-06-17 00:49:00|639.41|631.61|639.4|631.6|639.57|631.77|638.67|630.87|34
1655426950000|2022-06-17 00:49:10|639.43|631.63|639.14|631.34|639.72|631.92|639.08|631.28|29
1655426960000|2022-06-17 00:49:20|639.17|631.37|638.75|630.95|639.17|631.37|638.73|630.93|29
1655426970000|2022-06-17 00:49:30|638.76|630.96|638.64|630.84|638.83|631.03|638.55|630.75|17
1655426980000|2022-06-17 00:49:40|638.65|630.85|639.6|631.8|639.6|631.8|638.64|630.84|28
1655426990000|2022-06-17 00:49:50|639.49|631.69|639.08|631.28|639.57|631.77|639.08|631.28|27
1655427000000|2022-06-17 00:50:00|639.12|631.32|638.42|630.62|639.12|631.32|638.39|630.59|16
1655427010000|2022-06-17 00:50:10|638.57|630.77|638.27|630.47|638.58|630.78|638.22|630.42|20
1655427020000|2022-06-17 00:50:20|638.3|630.5|638.26|630.46|638.58|630.78|638.11|630.31|26
1655427030000|2022-06-17 00:50:30|638.13|630.33|638.64|630.84|638.68|630.88|637.99|630.19|20
1655427040000|2022-06-17 00:50:40|638.65|630.85|640.24|632.44|640.24|632.44|638.43|630.63|28
1655427050000|2022-06-17 00:50:50|640.22|632.42|639.94|632.14|640.22|632.42|639.48|631.68|30
1655427060000|2022-06-17 00:51:00|639.95|632.15|640.8|633|640.8|633|639.8|632|29
1655427070000|2022-06-17 00:51:10|640.77|632.97|640.93|633.13|641.41|633.61|640.56|632.76|30
1655427080000|2022-06-17 00:51:20|640.87|633.07|640.5|632.7|641.09|633.29|640.5|632.7|18
1655427090000|2022-06-17 00:51:30|640.51|632.71|640.66|632.86|640.85|633.05|640.51|632.71|17
1655427100000|2022-06-17 00:51:40|640.93|633.13|640.78|632.98|641.02|633.22|640.45|632.65|24
1655427110000|2022-06-17 00:51:50|640.77|632.97|640.68|632.88|640.8|633|640.49|632.69|24
1655427120000|2022-06-17 00:52:00|640.5|632.7|640.23|632.43|640.69|632.89|640.18|632.38|35
1655427130000|2022-06-17 00:52:10|640.24|632.44|639.28|631.48|640.54|632.74|639.24|631.44|22
1655427140000|2022-06-17 00:52:20|639.27|631.47|639.4|631.6|639.52|631.72|639.21|631.41|27
1655427150000|2022-06-17 00:52:30|639.57|631.77|640.7|632.9|640.7|632.9|639.08|631.28|29
1655427160000|2022-06-17 00:52:40|640.68|632.88|640.24|632.44|640.86|633.06|640.04|632.24|27
1655427170000|2022-06-17 00:52:50|640.27|632.47|639.86|632.06|640.32|632.52|639.86|632.06|18
1655427180000|2022-06-17 00:53:00|639.88|632.08|640.34|632.54|640.34|632.54|639.66|631.86|22
1655427190000|2022-06-17 00:53:10|640.38|632.58|640.82|633.02|640.82|633.02|640.38|632.58|28
1655427200000|2022-06-17 00:53:20|640.8|633|640.64|632.84|640.91|633.11|640.55|632.75|30
1655427210000|2022-06-17 00:53:30|640.7|632.9|640.9|633.1|641.05|633.25|640.51|632.71|26
1655427220000|2022-06-17 00:53:40|640.87|633.07|641.33|633.53|641.38|633.58|640.44|632.64|30
1655427230000|2022-06-17 00:53:50|641.36|633.56|641.43|633.63|641.63|633.83|641.36|633.56|15
1655427240000|2022-06-17 00:54:00|641.48|633.68|641.36|633.56|641.69|633.89|641.34|633.54|30
1655427250000|2022-06-17 00:54:10|641.57|633.77|641.44|633.64|641.7|633.9|641.37|633.57|29
1655427260000|2022-06-17 00:54:20|641.7|633.9|641.25|633.45|641.72|633.92|641.25|633.45|12
1655427270000|2022-06-17 00:54:30|641.24|633.44|640.54|632.74|641.4|633.6|640.54|632.74|14
1655427280000|2022-06-17 00:54:40|640.52|632.72|640.99|633.19|640.99|633.19|640.52|632.72|6
1655427290000|2022-06-17 00:54:50|641.01|633.21|640.57|632.77|641.01|633.21|640.57|632.77|3
1655427300000|2022-06-17 00:55:00|640.48|632.68|641.45|633.65|641.47|633.67|640.48|632.68|26
1655427310000|2022-06-17 00:55:10|641.43|633.63|641.3|633.5|641.48|633.68|641.1|633.3|27
1655427320000|2022-06-17 00:55:20|641.28|633.48|641.07|633.27|641.53|633.73|641.07|633.27|19
1655427330000|2022-06-17 00:55:30|640.86|633.06|640.81|633.01|640.86|633.06|640.64|632.84|21
1655427340000|2022-06-17 00:55:40|640.78|632.98|640.35|632.55|640.78|632.98|640.34|632.54|18
1655427350000|2022-06-17 00:55:50|640.34|632.54|639.41|631.61|640.34|632.54|639.41|631.61|22
1655427360000|2022-06-17 00:56:00|639.44|631.64|639.52|631.72|639.53|631.73|639.4|631.6|22
1655427370000|2022-06-17 00:56:10|639.66|631.86|639.88|632.08|639.97|632.17|639.45|631.65|29
1655427380000|2022-06-17 00:56:20|639.62|631.82|639.66|631.86|639.85|632.05|639.44|631.64|27
1655427390000|2022-06-17 00:56:30|639.54|631.74|640.18|632.38|640.18|632.38|639.35|631.55|26
1655427400000|2022-06-17 00:56:40|640.28|632.48|640.45|632.65|640.45|632.65|640.22|632.42|21
1655427410000|2022-06-17 00:56:50|640.44|632.64|641.35|633.55|641.49|633.69|640.29|632.49|29
1655427420000|2022-06-17 00:57:00|641.37|633.57|642.08|634.28|642.26|634.46|641.33|633.53|29
1655427430000|2022-06-17 00:57:10|642.02|634.22|642.19|634.39|642.4|634.6|641.89|634.09|31
1655427440000|2022-06-17 00:57:20|642.18|634.38|642.21|634.41|642.36|634.56|641.81|634.01|31
1655427450000|2022-06-17 00:57:30|642.23|634.43|641.97|634.17|642.34|634.54|641.91|634.11|29
1655427460000|2022-06-17 00:57:40|642.04|634.24|642.3|634.5|642.52|634.72|641.57|633.77|27
1655427470000|2022-06-17 00:57:50|642.33|634.53|642.34|634.54|642.34|634.54|642.12|634.32|22
1655427480000|2022-06-17 00:58:00|642.38|634.58|642.39|634.59|642.81|635.01|642.32|634.52|22
1655427490000|2022-06-17 00:58:10|642.37|634.57|643.21|635.41|643.35|635.55|642.37|634.57|26
1655427500000|2022-06-17 00:58:20|643.19|635.39|643.29|635.49|643.32|635.52|643.06|635.26|17
1655427510000|2022-06-17 00:58:30|643.21|635.41|642.8|635|643.23|635.43|642.8|635|23
1655427520000|2022-06-17 00:58:40|642.91|635.11|643.31|635.51|643.43|635.63|642.91|635.11|28
1655427530000|2022-06-17 00:58:50|643.33|635.53|643.14|635.34|643.5|635.7|643.04|635.24|20
1655427540000|2022-06-17 00:59:00|643.29|635.49|643.68|635.88|643.68|635.88|642.9|635.1|23
1655427550000|2022-06-17 00:59:10|643.64|635.84|643.23|635.43|643.84|636.04|643.23|635.43|30
1655427560000|2022-06-17 00:59:20|643|635.2|642.74|634.94|643.04|635.24|642.45|634.65|24
1655427570000|2022-06-17 00:59:30|642.85|635.05|643.21|635.41|643.21|635.41|642.6|634.8|25
1655427580000|2022-06-17 00:59:40|643.2|635.4|643.37|635.57|643.37|635.57|642.72|634.92|28
1655427590000|2022-06-17 00:59:50|643.26|635.46|643.43|635.63|643.52|635.72|643.26|635.46|22
1655427600000|2022-06-17 01:00:00|643.36|635.56|643.28|635.48|643.59|635.79|642.81|635.01|34
1655427610000|2022-06-17 01:00:10|643.27|635.47|644.3|636.5|644.54|636.74|643.19|635.39|32
1655427620000|2022-06-17 01:00:20|644.34|636.54|645.12|637.32|645.44|637.64|644.34|636.54|34
1655427630000|2022-06-17 01:00:30|645.27|637.47|645.09|637.29|645.42|637.62|644.99|637.19|30
1655427640000|2022-06-17 01:00:40|645.25|637.45|646.04|638.24|646.04|638.24|645.25|637.45|34
1655427650000|2022-06-17 01:00:50|645.76|637.96|646.27|638.47|646.27|638.47|645.54|637.74|30
1655427660000|2022-06-17 01:01:00|646.2|638.4|645.41|637.61|646.5|638.7|644.88|637.08|37
1655427670000|2022-06-17 01:01:10|645.58|637.78|646.06|638.26|646.24|638.44|645.56|637.76|29
1655427680000|2022-06-17 01:01:20|646.33|638.53|645.96|638.16|646.42|638.62|645.93|638.13|25
1655427690000|2022-06-17 01:01:30|645.99|638.19|646.05|638.25|646.29|638.49|645.88|638.08|26
1655427700000|2022-06-17 01:01:40|646.37|638.57|646.73|638.93|646.73|638.93|646.27|638.47|16
1655427710000|2022-06-17 01:01:50|646.95|639.15|647.14|639.34|647.56|639.76|646.87|639.07|34
1655427720000|2022-06-17 01:02:00|647.23|639.43|646.59|638.79|647.39|639.59|646.31|638.51|28
1655427730000|2022-06-17 01:02:10|646.61|638.81|648.45|640.65|648.48|640.68|646.61|638.81|35
1655427740000|2022-06-17 01:02:20|648.34|640.54|648.11|640.31|648.34|640.54|647.93|640.13|30
1655427750000|2022-06-17 01:02:30|648.2|640.4|648.36|640.56|648.45|640.65|647.9|640.1|29
1655427760000|2022-06-17 01:02:40|648.37|640.57|649.13|641.33|649.16|641.36|648.3|640.5|28
1655427770000|2022-06-17 01:02:50|648.97|641.17|648.39|640.59|649.24|641.44|648.39|640.59|35
1655427780000|2022-06-17 01:03:00|648.36|640.56|648.62|640.82|648.62|640.82|648.22|640.42|30
1655427790000|2022-06-17 01:03:10|648.65|640.85|648.71|640.91|648.82|641.02|648.47|640.67|33
1655427800000|2022-06-17 01:03:20|648.9|641.1|648.84|641.04|648.94|641.14|648.78|640.98|23
1655427810000|2022-06-17 01:03:30|648.8|641|648.08|640.28|648.83|641.03|648.05|640.25|25
1655427820000|2022-06-17 01:03:40|648.1|640.3|647.19|639.39|648.1|640.3|647.08|639.28|26
1655427830000|2022-06-17 01:03:50|647.2|639.4|647.27|639.47|647.49|639.69|647.14|639.34|21
1655427840000|2022-06-17 01:04:00|647.25|639.45|647.13|639.33|647.38|639.58|647.03|639.23|30
1655427850000|2022-06-17 01:04:10|647.12|639.32|647.06|639.26|647.16|639.36|646.6|638.8|23
1655427860000|2022-06-17 01:04:20|646.96|639.16|645.94|638.14|647.26|639.46|645.94|638.14|28
1655427870000|2022-06-17 01:04:30|645.87|638.07|646.58|638.78|646.58|638.78|645.83|638.03|26
1655427880000|2022-06-17 01:04:40|646.47|638.67|646.84|639.04|646.87|639.07|646.39|638.59|28
1655427890000|2022-06-17 01:04:50|646.75|638.95|646.3|638.5|646.75|638.95|646.3|638.5|19
1655427900000|2022-06-17 01:05:00|646.32|638.52|646.2|638.4|646.97|639.17|646.2|638.4|32
1655427910000|2022-06-17 01:05:10|646.15|638.35|646.3|638.5|646.45|638.65|646.01|638.21|26
1655427920000|2022-06-17 01:05:20|646.28|638.48|646.4|638.6|646.54|638.74|646.28|638.48|31
1655427930000|2022-06-17 01:05:30|646.51|638.71|646.47|638.67|646.51|638.71|646.32|638.52|25
1655427940000|2022-06-17 01:05:40|646.46|638.66|646.6|638.8|646.65|638.85|646.46|638.66|25
1655427950000|2022-06-17 01:05:50|646.59|638.79|646.42|638.62|646.7|638.9|646.24|638.44|32
1655427960000|2022-06-17 01:06:00|646.58|638.78|646.73|638.93|646.94|639.14|646.33|638.53|30
1655427970000|2022-06-17 01:06:10|646.67|638.87|647.47|639.67|647.52|639.72|646.67|638.87|28
1655427980000|2022-06-17 01:06:20|647.52|639.72|649.31|641.51|649.4|641.6|647.49|639.69|31
1655427990000|2022-06-17 01:06:30|649.36|641.56|650.26|642.46|650.48|642.68|649.36|641.56|31
1655428000000|2022-06-17 01:06:40|650.19|642.39|650.81|643.01|651.04|643.24|649.83|642.03|30
1655428010000|2022-06-17 01:06:50|650.69|642.89|650.71|642.91|650.79|642.99|650.56|642.76|19
1655428020000|2022-06-17 01:07:00|650.72|642.92|651.48|643.68|651.92|644.12|650.66|642.86|32
1655428030000|2022-06-17 01:07:10|651.47|643.67|651.19|643.39|651.87|644.07|651.19|643.39|33
1655428040000|2022-06-17 01:07:20|651.11|643.31|651.5|643.7|651.55|643.75|651.06|643.26|35
1655428050000|2022-06-17 01:07:30|651.4|643.6|651.18|643.38|651.54|643.74|651.17|643.37|31
1655428060000|2022-06-17 01:07:40|651.2|643.4|650.8|643|651.24|643.44|650.68|642.88|25
1655428070000|2022-06-17 01:07:50|650.88|643.08|650.76|642.96|651.29|643.49|650.33|642.53|24
1655428080000|2022-06-17 01:08:00|650.78|642.98|651.79|643.99|651.79|643.99|650.78|642.98|30
1655428090000|2022-06-17 01:08:10|651.8|644|652.11|644.31|652.81|645.01|651.61|643.81|29
1655428100000|2022-06-17 01:08:20|652.17|644.37|652.1|644.3|652.96|645.16|652.08|644.28|34
1655428110000|2022-06-17 01:08:30|652.07|644.27|652.38|644.58|652.58|644.78|651.89|644.09|33
1655428120000|2022-06-17 01:08:40|652.37|644.57|652.32|644.52|652.44|644.64|652.19|644.39|27
1655428130000|2022-06-17 01:08:50|652.31|644.51|652.26|644.46|652.41|644.61|652.21|644.41|21
1655428140000|2022-06-17 01:09:00|652.25|644.45|652.08|644.28|652.3|644.5|652.07|644.27|26
1655428150000|2022-06-17 01:09:10|652.15|644.35|652.34|644.54|652.34|644.54|651.66|643.86|27
1655428160000|2022-06-17 01:09:20|652.32|644.52|652.5|644.7|652.54|644.74|652.13|644.33|20
1655428170000|2022-06-17 01:09:30|652.48|644.68|652.98|645.18|653.06|645.26|652.48|644.68|17
1655428180000|2022-06-17 01:09:40|653.01|645.21|652.75|644.95|653.06|645.26|652.58|644.78|19
1655428190000|2022-06-17 01:09:50|652.78|644.98|653.2|645.4|653.35|645.55|652.61|644.81|23
1655428200000|2022-06-17 01:10:00|653.15|645.35|653.36|645.56|653.57|645.77|652.71|644.91|32
1655428210000|2022-06-17 01:10:10|653.4|645.6|652.11|644.31|653.46|645.66|652.1|644.3|31
1655428220000|2022-06-17 01:10:20|652.2|644.4|651.79|643.99|652.2|644.4|650.71|642.91|30
1655428230000|2022-06-17 01:10:30|651.73|643.93|651.79|643.99|651.83|644.03|651.56|643.76|24
1655428240000|2022-06-17 01:10:40|651.78|643.98|651.33|643.53|651.85|644.05|650.55|642.75|30
1655428250000|2022-06-17 01:10:50|651.32|643.52|650.44|642.64|651.32|643.52|650.39|642.59|35
1655428260000|2022-06-17 01:11:00|650.46|642.66|649.91|642.11|650.66|642.86|649.81|642.01|32
1655428270000|2022-06-17 01:11:10|649.87|642.07|649.74|641.94|650.57|642.77|649.74|641.94|28
1655428280000|2022-06-17 01:11:20|649.76|641.96|650.01|642.21|650.22|642.42|649.39|641.59|30
1655428290000|2022-06-17 01:11:30|650.06|642.26|650.63|642.83|650.64|642.84|650.01|642.21|25
1655428300000|2022-06-17 01:11:40|650.62|642.82|651.6|643.8|651.6|643.8|650.5|642.7|28
1655428310000|2022-06-17 01:11:50|651.63|643.83|652.02|644.22|652.05|644.25|651.55|643.75|25
1655428320000|2022-06-17 01:12:00|651.98|644.18|651.73|643.93|651.98|644.18|651.68|643.88|22
1655428330000|2022-06-17 01:12:10|651.64|643.84|652.58|644.78|652.72|644.92|651.56|643.76|34
1655428340000|2022-06-17 01:12:20|652.56|644.76|652.83|645.03|653.43|645.63|652.48|644.68|31
1655428350000|2022-06-17 01:12:30|652.9|645.1|652.2|644.4|653.19|645.39|652.07|644.27|31
1655428360000|2022-06-17 01:12:40|652.21|644.41|652.36|644.56|652.68|644.88|652.19|644.39|33
1655428370000|2022-06-17 01:12:50|652.42|644.62|652.23|644.43|652.67|644.87|652.16|644.36|23
1655428380000|2022-06-17 01:13:00|652.16|644.36|651.56|643.76|652.28|644.48|651.55|643.75|27
1655428390000|2022-06-17 01:13:10|651.63|643.83|651.49|643.69|652.09|644.29|651.49|643.69|21
1655428400000|2022-06-17 01:13:20|651.56|643.76|651.25|643.45|651.93|644.13|651.24|643.44|24
1655428410000|2022-06-17 01:13:30|651.19|643.39|650.87|643.07|651.21|643.41|650.4|642.6|26
1655428420000|2022-06-17 01:13:40|650.71|642.91|650.26|642.46|650.82|643.02|650.13|642.33|23
1655428430000|2022-06-17 01:13:50|650.27|642.47|650.51|642.71|650.53|642.73|650.15|642.35|26
1655428440000|2022-06-17 01:14:00|650.52|642.72|650.63|642.83|650.81|643.01|650.52|642.72|22
1655428450000|2022-06-17 01:14:10|650.62|642.82|650.44|642.64|650.68|642.88|650.35|642.55|22
1655428460000|2022-06-17 01:14:20|650.46|642.66|651.11|643.31|651.23|643.43|650.43|642.63|31
1655428470000|2022-06-17 01:14:30|651.12|643.32|652.52|644.72|652.68|644.88|651.12|643.32|32
1655428480000|2022-06-17 01:14:40|652.51|644.71|652.49|644.69|652.73|644.93|652.42|644.62|32
1655428490000|2022-06-17 01:14:50|652.47|644.67|652.49|644.69|652.68|644.88|652.33|644.53|28
1655428500000|2022-06-17 01:15:00|652.5|644.7|653.17|645.37|653.57|645.77|652.34|644.54|29
1655428510000|2022-06-17 01:15:10|653.18|645.38|651.63|643.83|653.18|645.38|651.52|643.72|34
1655428520000|2022-06-17 01:15:20|651.61|643.81|651.32|643.52|651.83|644.03|650.98|643.18|28
1655428530000|2022-06-17 01:15:30|651.46|643.66|651.54|643.74|651.83|644.03|651.36|643.56|34
1655428540000|2022-06-17 01:15:40|651.55|643.75|651.47|643.67|652.06|644.26|651.33|643.53|28
1655428550000|2022-06-17 01:15:50|651.48|643.68|652.18|644.38|652.52|644.72|651.4|643.6|25
1655428560000|2022-06-17 01:16:00|652.13|644.33|651.85|644.05|652.56|644.76|651.84|644.04|28
1655428570000|2022-06-17 01:16:10|651.9|644.1|650.7|642.9|651.9|644.1|650.7|642.9|37
1655428580000|2022-06-17 01:16:20|650.8|643|649.32|641.52|651.31|643.51|649.32|641.52|34
1655428590000|2022-06-17 01:16:30|649.35|641.55|650.26|642.46|650.26|642.46|649.13|641.33|33
1655428600000|2022-06-17 01:16:40|650.28|642.48|649.93|642.13|650.28|642.48|649.88|642.08|26
1655428610000|2022-06-17 01:16:50|649.92|642.12|649.68|641.88|650.13|642.33|649.53|641.73|26
1655428620000|2022-06-17 01:17:00|649.69|641.89|650.47|642.67|650.5|642.7|649.61|641.81|29
1655428630000|2022-06-17 01:17:10|650.48|642.68|650.26|642.46|650.74|642.94|650.24|642.44|27
1655428640000|2022-06-17 01:17:20|650.27|642.47|649.89|642.09|650.37|642.57|649.76|641.96|27
1655428650000|2022-06-17 01:17:30|649.88|642.08|649.66|641.86|650.03|642.23|649.48|641.68|24
1655428660000|2022-06-17 01:17:40|649.67|641.87|649.74|641.94|650.18|642.38|649.55|641.75|31
1655428670000|2022-06-17 01:17:50|649.89|642.09|650.26|642.46|650.53|642.73|649.85|642.05|26
1655428680000|2022-06-17 01:18:00|650.13|642.33|649.85|642.05|650.33|642.53|649.81|642.01|21
1655428690000|2022-06-17 01:18:10|650.03|642.23|650.01|642.21|650.07|642.27|649.67|641.87|22
1655428700000|2022-06-17 01:18:20|650|642.2|649.75|641.95|650.01|642.21|649.68|641.88|22
1655428710000|2022-06-17 01:18:30|649.7|641.9|650.71|642.91|650.84|643.04|649.65|641.85|30
1655428720000|2022-06-17 01:18:40|650.62|642.82|650.56|642.76|650.81|643.01|650.49|642.69|28
1655428730000|2022-06-17 01:18:50|650.55|642.75|650.57|642.77|650.9|643.1|650.3|642.5|32
1655428740000|2022-06-17 01:19:00|650.47|642.67|650.26|642.46|650.74|642.94|650.04|642.24|29
1655428750000|2022-06-17 01:19:10|650.23|642.43|650.09|642.29|650.61|642.81|650.09|642.29|27
1655428760000|2022-06-17 01:19:20|650.12|642.32|650.48|642.68|650.48|642.68|649.83|642.03|26
1655428770000|2022-06-17 01:19:30|650.49|642.69|650.99|643.19|650.99|643.19|650.24|642.44|24
1655428780000|2022-06-17 01:19:40|650.98|643.18|651.43|643.63|651.49|643.69|650.31|642.51|28
1655428790000|2022-06-17 01:19:50|651.46|643.66|651.25|643.45|651.61|643.81|651.03|643.23|29
1655428800000|2022-06-17 01:20:00|651.24|643.44|650.99|643.19|651.27|643.47|650.95|643.15|23
1655428810000|2022-06-17 01:20:10|651|643.2|650.54|642.74|651.59|643.79|650.54|642.74|37
1655428820000|2022-06-17 01:20:20|650.5|642.7|650.19|642.39|650.78|642.98|650.01|642.21|32
1655428830000|2022-06-17 01:20:30|650.32|642.52|648.88|641.08|650.32|642.52|648.84|641.04|24
1655428840000|2022-06-17 01:20:40|648.89|641.09|648.79|640.99|648.93|641.13|648.65|640.85|32
1655428850000|2022-06-17 01:20:50|648.89|641.09|648.16|640.36|649.02|641.22|647.97|640.17|32
1655428860000|2022-06-17 01:21:00|648.15|640.35|649.49|641.69|649.52|641.72|648.05|640.25|36
1655428870000|2022-06-17 01:21:10|649.39|641.59|649.29|641.49|649.76|641.96|648.56|640.76|34
1655428880000|2022-06-17 01:21:20|649.24|641.44|648.81|641.01|649.54|641.74|648.59|640.79|33
1655428890000|2022-06-17 01:21:30|648.86|641.06|648.32|640.52|648.86|641.06|648.19|640.39|30
1655428900000|2022-06-17 01:21:40|648.39|640.59|646.54|638.74|648.42|640.62|646.13|638.33|33
1655428910000|2022-06-17 01:21:50|646.45|638.65|646.77|638.97|646.81|639.01|646.4|638.6|32
1655428920000|2022-06-17 01:22:00|647.04|639.24|647.21|639.41|647.58|639.78|647.04|639.24|34
1655428930000|2022-06-17 01:22:10|647.2|639.4|647.04|639.24|647.4|639.6|647.03|639.23|28
1655428940000|2022-06-17 01:22:20|646.93|639.13|647.16|639.36|647.31|639.51|646.87|639.07|27
1655428950000|2022-06-17 01:22:30|647.14|639.34|647.49|639.69|647.6|639.8|646.98|639.18|29
1655428960000|2022-06-17 01:22:40|647.47|639.67|647.15|639.35|647.6|639.8|647.15|639.35|24
1655428970000|2022-06-17 01:22:50|647.27|639.47|646.31|638.51|647.34|639.54|646.31|638.51|21
1655428980000|2022-06-17 01:23:00|646.25|638.45|646.38|638.58|646.96|639.16|646.25|638.45|28
1655428990000|2022-06-17 01:23:10|646.39|638.59|647.43|639.63|647.5|639.7|646.39|638.59|25
1655429000000|2022-06-17 01:23:20|647.36|639.56|647.25|639.45|647.99|640.19|647.25|639.45|26
1655429010000|2022-06-17 01:23:30|647.26|639.46|647.39|639.59|647.48|639.68|647.2|639.4|12
1655429020000|2022-06-17 01:23:40|647.34|639.54|647.89|640.09|647.89|640.09|647.2|639.4|14
1655429030000|2022-06-17 01:23:50|647.91|640.11|648.16|640.36|648.46|640.66|647.73|639.93|27
1655429040000|2022-06-17 01:24:00|648.21|640.41|648.88|641.08|648.9|641.1|648.1|640.3|23
1655429050000|2022-06-17 01:24:10|648.92|641.12|648.68|640.88|649.34|641.54|648.63|640.83|23
1655429060000|2022-06-17 01:24:20|648.69|640.89|648.51|640.71|648.78|640.98|648.16|640.36|20
1655429070000|2022-06-17 01:24:30|648.49|640.69|648.46|640.66|648.84|641.04|648.29|640.49|26
1655429080000|2022-06-17 01:24:40|648.52|640.72|648.55|640.75|648.99|641.19|648.41|640.61|23
1655429090000|2022-06-17 01:24:50|648.6|640.8|648.57|640.77|648.66|640.86|648.42|640.62|23
1655429100000|2022-06-17 01:25:00|648.59|640.79|649.63|641.83|649.63|641.83|648.59|640.79|24
1655429110000|2022-06-17 01:25:10|649.65|641.85|650.28|642.48|650.41|642.61|649.52|641.72|27
1655429120000|2022-06-17 01:25:20|650.29|642.49|648.34|640.54|650.38|642.58|648.31|640.51|30
1655429130000|2022-06-17 01:25:30|648.33|640.53|647.36|639.56|648.33|640.53|647.35|639.55|34
1655429140000|2022-06-17 01:25:40|647.35|639.55|647.92|640.12|648.08|640.28|647.17|639.37|20
1655429150000|2022-06-17 01:25:50|647.83|640.03|648.17|640.37|648.28|640.48|647.62|639.82|30
1655429160000|2022-06-17 01:26:00|648.07|640.27|647.68|639.88|648.87|641.07|647.68|639.88|31
1655429170000|2022-06-17 01:26:10|647.67|639.87|647.57|639.77|648.01|640.21|647.54|639.74|24
1655429180000|2022-06-17 01:26:20|647.56|639.76|647.67|639.87|648.02|640.22|647.5|639.7|28
1655429190000|2022-06-17 01:26:30|647.71|639.91|647.98|640.18|648.07|640.27|647.5|639.7|23
1655429200000|2022-06-17 01:26:40|647.99|640.19|647.81|640.01|647.99|640.19|647.64|639.84|24
1655429210000|2022-06-17 01:26:50|647.79|639.99|646.89|639.09|647.8|640|646.79|638.99|25
1655429220000|2022-06-17 01:27:00|647|639.2|647.41|639.61|647.41|639.61|646.91|639.11|30
1655429230000|2022-06-17 01:27:10|647.42|639.62|647.28|639.48|647.45|639.65|647.17|639.37|25
1655429240000|2022-06-17 01:27:20|647.36|639.56|647.55|639.75|647.55|639.75|647.01|639.21|30
1655429250000|2022-06-17 01:27:30|647.47|639.67|647.49|639.69|647.62|639.82|647.21|639.41|25
1655429260000|2022-06-17 01:27:40|647.5|639.7|647.57|639.77|647.64|639.84|647.48|639.68|30
1655429270000|2022-06-17 01:27:50|647.59|639.79|647.26|639.46|647.67|639.87|647.26|639.46|23
1655429280000|2022-06-17 01:28:00|647.2|639.4|647.51|639.71|647.63|639.83|646.97|639.17|27
1655429290000|2022-06-17 01:28:10|647.52|639.72|647.7|639.9|647.7|639.9|647.37|639.57|17
1655429300000|2022-06-17 01:28:20|647.71|639.91|647.46|639.66|647.78|639.98|647.41|639.61|18
1655429310000|2022-06-17 01:28:30|647.47|639.67|647.64|639.84|647.81|640.01|647.26|639.46|22
1655429320000|2022-06-17 01:28:40|647.58|639.78|647.59|639.79|648.18|640.38|647.38|639.58|21
1655429330000|2022-06-17 01:28:50|647.55|639.75|647.32|639.52|647.87|640.07|647.3|639.5|17
1655429340000|2022-06-17 01:29:00|647.15|639.35|647.18|639.38|647.48|639.68|647.08|639.28|26
1655429350000|2022-06-17 01:29:10|647.15|639.35|647.29|639.49|647.46|639.66|647.15|639.35|20
1655429360000|2022-06-17 01:29:20|647.31|639.51|647.67|639.87|647.67|639.87|647.21|639.41|24
1655429370000|2022-06-17 01:29:30|647.41|639.61|646.62|638.82|647.75|639.95|646.62|638.82|28
1655429380000|2022-06-17 01:29:40|646.6|638.8|647.09|639.29|647.24|639.44|646.6|638.8|19
1655429390000|2022-06-17 01:29:50|647.08|639.28|647.32|639.52|647.38|639.58|647.03|639.23|24
1655429400000|2022-06-17 01:30:00|647.34|639.54|647.89|640.09|648.06|640.26|647.27|639.47|29
1655429410000|2022-06-17 01:30:10|647.84|640.04|648.27|640.47|648.61|640.81|647.16|639.36|34
1655429420000|2022-06-17 01:30:20|648.34|640.54|649.1|641.3|649.49|641.69|648.32|640.52|30
1655429430000|2022-06-17 01:30:30|649.31|641.51|650.24|642.44|650.37|642.57|649.27|641.47|21
1655429440000|2022-06-17 01:30:40|650.28|642.48|650.35|642.55|650.81|643.01|650.28|642.48|25
1655429450000|2022-06-17 01:30:50|650.39|642.59|650.07|642.27|650.53|642.73|650.06|642.26|29
1655429460000|2022-06-17 01:31:00|650.21|642.41|650.53|642.73|650.53|642.73|650.13|642.33|31
1655429470000|2022-06-17 01:31:10|650.58|642.78|651.37|643.57|651.46|643.66|650.42|642.62|27
1655429480000|2022-06-17 01:31:20|651.38|643.58|650.58|642.78|651.51|643.71|650.2|642.4|35
1655429490000|2022-06-17 01:31:30|650.9|643.1|650.44|642.64|650.93|643.13|650.43|642.63|19
1655429500000|2022-06-17 01:31:40|650.4|642.6|648.89|641.09|650.4|642.6|648.89|641.09|29
1655429510000|2022-06-17 01:31:50|648.93|641.13|646.86|639.06|648.93|641.13|646.86|639.06|36
1655429520000|2022-06-17 01:32:00|646.88|639.08|646.4|638.6|647.09|639.29|646.21|638.41|35
1655429530000|2022-06-17 01:32:10|646.65|638.85|646.24|638.44|647.22|639.42|646.22|638.42|36
1655429540000|2022-06-17 01:32:20|646.22|638.42|645|637.2|646.3|638.5|645|637.2|32
1655429550000|2022-06-17 01:32:30|645.01|637.21|645.8|638|645.84|638.04|644.74|636.94|35
1655429560000|2022-06-17 01:32:40|645.79|637.99|645.34|637.54|645.79|637.99|645.22|637.42|25
1655429570000|2022-06-17 01:32:50|645.39|637.59|646.1|638.3|646.21|638.41|645.37|637.57|33
1655429580000|2022-06-17 01:33:00|646.05|638.25|645.48|637.68|646.06|638.26|645.4|637.6|34
1655429590000|2022-06-17 01:33:10|645.41|637.61|645.31|637.51|646.2|638.4|645.26|637.46|24
1655429600000|2022-06-17 01:33:20|645.27|637.47|645.15|637.35|645.34|637.54|644.5|636.7|32
1655429610000|2022-06-17 01:33:30|645.27|637.47|645.24|637.44|645.32|637.52|645.16|637.36|19
1655429620000|2022-06-17 01:33:40|645.18|637.38|644.78|636.98|645.35|637.55|644.78|636.98|30
1655429630000|2022-06-17 01:33:50|645.02|637.22|644.75|636.95|645.11|637.31|644.55|636.75|29
1655429640000|2022-06-17 01:34:00|644.77|636.97|645.01|637.21|645.07|637.27|644.7|636.9|24
1655429650000|2022-06-17 01:34:10|644.81|637.01|644.92|637.12|644.99|637.19|644.78|636.98|26
1655429660000|2022-06-17 01:34:20|644.9|637.1|644.96|637.16|645|637.2|644.82|637.02|33
1655429670000|2022-06-17 01:34:30|644.94|637.14|645.25|637.45|645.66|637.86|644.89|637.09|28
1655429680000|2022-06-17 01:34:40|645.27|637.47|645.41|637.61|645.41|637.61|645.25|637.45|9
1655429690000|2022-06-17 01:34:50|645.42|637.62|646.11|638.31|646.45|638.65|645.19|637.39|29
1655429700000|2022-06-17 01:35:00|646.15|638.35|647.32|639.52|647.32|639.52|646.15|638.35|31
1655429710000|2022-06-17 01:35:10|647.38|639.58|647.51|639.71|647.75|639.95|647.14|639.34|23
1655429720000|2022-06-17 01:35:20|647.59|639.79|647.61|639.81|648.12|640.32|647.57|639.77|29
1655429730000|2022-06-17 01:35:30|647.62|639.82|648.44|640.64|648.68|640.88|647.6|639.8|26
1655429740000|2022-06-17 01:35:40|648.42|640.62|649.53|641.73|649.81|642.01|648.39|640.59|32
1655429750000|2022-06-17 01:35:50|649.54|641.74|650.61|642.81|650.71|642.91|649.49|641.69|31
1655429760000|2022-06-17 01:36:00|650.63|642.83|652.55|644.75|652.55|644.75|650.6|642.8|35
1655429770000|2022-06-17 01:36:10|652.58|644.78|654.22|646.42|654.38|646.58|652.58|644.78|36
1655429780000|2022-06-17 01:36:20|654.01|646.21|658.05|650.25|658.26|650.46|653.86|646.06|38
1655429790000|2022-06-17 01:36:30|657.75|649.95|656.19|648.39|658.34|650.54|655.95|648.15|39
1655429800000|2022-06-17 01:36:40|656.12|648.32|656.65|648.85|657.44|649.64|656.12|648.32|39
1655429810000|2022-06-17 01:36:50|656.7|648.9|656.67|648.87|657.44|649.64|656.18|648.38|36
1655429820000|2022-06-17 01:37:00|656.5|648.7|654.93|647.13|656.73|648.93|654.93|647.13|34
1655429830000|2022-06-17 01:37:10|654.46|646.66|653.52|645.72|654.46|646.66|652.82|645.02|37
1655429840000|2022-06-17 01:37:20|653.32|645.52|654.47|646.67|654.79|646.99|653.32|645.52|39
1655429850000|2022-06-17 01:37:30|654.5|646.7|653.9|646.1|654.73|646.93|653.9|646.1|30
1655429860000|2022-06-17 01:37:40|653.93|646.13|653.1|645.3|654.14|646.34|652.74|644.94|33
1655429870000|2022-06-17 01:37:50|653.11|645.31|655.59|647.79|655.63|647.83|652.66|644.86|36
1655429880000|2022-06-17 01:38:00|655.58|647.78|654.35|646.55|655.7|647.9|654.26|646.46|38
1655429890000|2022-06-17 01:38:10|654.31|646.51|653.35|645.55|654.31|646.51|653.12|645.32|32
1655429900000|2022-06-17 01:38:20|653.32|645.52|654.17|646.37|654.73|646.93|653.29|645.49|29
1655429910000|2022-06-17 01:38:30|654.21|646.41|653.69|645.89|654.21|646.41|653.64|645.84|32
1655429920000|2022-06-17 01:38:40|653.94|646.14|654.49|646.69|654.49|646.69|653.55|645.75|31
1655429930000|2022-06-17 01:38:50|654.4|646.6|655.62|647.82|656.03|648.23|654.31|646.51|30
1655429940000|2022-06-17 01:39:00|655.65|647.85|655.96|648.16|656.21|648.41|655.47|647.67|35
1655429950000|2022-06-17 01:39:10|655.68|647.88|657.62|649.82|657.76|649.96|655.63|647.83|37
1655429960000|2022-06-17 01:39:20|657.43|649.63|660.05|652.25|660.31|652.51|657.43|649.63|37
1655429970000|2022-06-17 01:39:30|659.95|652.15|659.79|651.99|660.55|652.75|659.61|651.81|36
1655429980000|2022-06-17 01:39:40|659.77|651.97|661.21|653.41|661.25|653.45|659.3|651.5|36
1655429990000|2022-06-17 01:39:50|661.25|653.45|659.86|652.06|661.42|653.62|659.59|651.79|33
1655430000000|2022-06-17 01:40:00|659.97|652.17|660.05|652.25|660.58|652.78|659.61|651.81|35
1655430010000|2022-06-17 01:40:10|660.06|652.26|658.96|651.16|660.23|652.43|658.91|651.11|34
1655430020000|2022-06-17 01:40:20|659|651.2|659.7|651.9|660.31|652.51|658.83|651.03|33
1655430030000|2022-06-17 01:40:30|659.86|652.06|658.52|650.72|659.86|652.06|658.52|650.72|29
1655430040000|2022-06-17 01:40:40|658.49|650.69|660.48|652.68|660.48|652.68|658.46|650.66|29
1655430050000|2022-06-17 01:40:50|660.34|652.54|660.31|652.51|660.36|652.56|659.35|651.55|33
1655430060000|2022-06-17 01:41:00|660.34|652.54|659.98|652.18|660.35|652.55|659.14|651.34|34
1655430070000|2022-06-17 01:41:10|659.76|651.96|660.12|652.32|660.39|652.59|659.25|651.45|31
1655430080000|2022-06-17 01:41:20|660.13|652.33|660.81|653.01|660.93|653.13|659.92|652.12|25
1655430090000|2022-06-17 01:41:30|660.98|653.18|661.03|653.23|661.56|653.76|660.98|653.18|32
1655430100000|2022-06-17 01:41:40|661.08|653.28|661.17|653.37|661.2|653.4|660.64|652.84|28
1655430110000|2022-06-17 01:41:50|661.16|653.36|661.93|654.13|661.99|654.19|660.63|652.83|27
1655430120000|2022-06-17 01:42:00|662.18|654.38|662.95|655.15|663.28|655.48|662.14|654.34|37
1655430130000|2022-06-17 01:42:10|662.91|655.11|663.41|655.61|663.41|655.61|662.34|654.54|35
1655430140000|2022-06-17 01:42:20|664|656.2|664.69|656.89|665.05|657.25|664|656.2|35
1655430150000|2022-06-17 01:42:30|664.43|656.63|665.73|657.93|666.59|658.79|664.43|656.63|36
1655430160000|2022-06-17 01:42:40|665.66|657.86|665.76|657.96|666.55|658.75|665.63|657.83|36
1655430170000|2022-06-17 01:42:50|665.88|658.08|665.32|657.52|666.16|658.36|665.18|657.38|30
1655430180000|2022-06-17 01:43:00|665.95|658.15|666.07|658.27|666.28|658.48|665.58|657.78|33
1655430190000|2022-06-17 01:43:10|666.23|658.43|667.01|659.21|667.15|659.35|665.9|658.1|37
1655430200000|2022-06-17 01:43:20|666.92|659.12|665.91|658.11|666.92|659.12|665.75|657.95|33
1655430210000|2022-06-17 01:43:30|665.99|658.19|666.12|658.32|666.53|658.73|665.78|657.98|33
1655430220000|2022-06-17 01:43:40|666.7|658.9|665.19|657.39|667.35|659.55|665.05|657.25|35
1655430230000|2022-06-17 01:43:50|665.2|657.4|666.86|659.06|666.89|659.09|665.12|657.32|31
1655430240000|2022-06-17 01:44:00|666.91|659.11|665.84|658.04|667.15|659.35|665.84|658.04|35
1655430250000|2022-06-17 01:44:10|665.99|658.19|664.2|656.4|666.19|658.39|664.19|656.39|34
1655430260000|2022-06-17 01:44:20|664.14|656.34|664.82|657.02|665.22|657.42|664|656.2|32
1655430270000|2022-06-17 01:44:30|664.84|657.04|664.85|657.05|664.99|657.19|664.03|656.23|28
1655430280000|2022-06-17 01:44:40|664.84|657.04|665.17|657.37|665.27|657.47|664.62|656.82|35
1655430290000|2022-06-17 01:44:50|665.15|657.35|666.01|658.21|666.05|658.25|664.79|656.99|28
1655430300000|2022-06-17 01:45:00|666.06|658.26|666.76|658.96|666.85|659.05|665.84|658.04|34
1655430310000|2022-06-17 01:45:10|666.8|659|668.66|660.86|668.88|661.08|666.8|659|38
1655430320000|2022-06-17 01:45:20|668.76|660.96|669.09|661.29|670.11|662.31|668.76|660.96|33
1655430330000|2022-06-17 01:45:30|669.05|661.25|669.8|662|670|662.2|668.41|660.61|34
1655430340000|2022-06-17 01:45:40|670|662.2|669.42|661.62|670.54|662.74|669.42|661.62|33
1655430350000|2022-06-17 01:45:50|669.38|661.58|669.21|661.41|669.97|662.17|668.34|660.54|34
1655430360000|2022-06-17 01:46:00|669.14|661.34|666.97|659.17|669.23|661.43|666.84|659.04|33
1655430370000|2022-06-17 01:46:10|666.98|659.18|668.27|660.47|668.62|660.82|666.84|659.04|37
1655430380000|2022-06-17 01:46:20|668.08|660.28|668.18|660.38|668.28|660.48|667.7|659.9|27
1655430390000|2022-06-17 01:46:30|667.98|660.18|667.96|660.16|667.98|660.18|667.39|659.59|35
1655430400000|2022-06-17 01:46:40|668.6|660.8|668.8|661|668.81|661.01|667.97|660.17|31
1655430410000|2022-06-17 01:46:50|668.76|660.96|668.38|660.58|669.31|661.51|668.26|660.46|34
1655430420000|2022-06-17 01:47:00|668.22|660.42|668.3|660.5|668.54|660.74|668.11|660.31|30
1655430430000|2022-06-17 01:47:10|668.27|660.47|667.94|660.14|668.96|661.16|667.94|660.14|37
1655430440000|2022-06-17 01:47:20|668|660.2|667.57|659.77|668|660.2|667.27|659.47|32
1655430450000|2022-06-17 01:47:30|667.48|659.68|667.71|659.91|667.79|659.99|667.39|659.59|25
1655430460000|2022-06-17 01:47:40|667.11|659.31|666.16|658.36|667.11|659.31|666.04|658.24|33
1655430470000|2022-06-17 01:47:50|666.19|658.39|665.54|657.74|666.19|658.39|665.36|657.56|32
1655430480000|2022-06-17 01:48:00|665.61|657.81|666.02|658.22|666.71|658.91|665.61|657.81|35
1655430490000|2022-06-17 01:48:10|665.91|658.11|665.82|658.02|666.51|658.71|665.38|657.58|33
1655430500000|2022-06-17 01:48:20|665.81|658.01|665.58|657.78|665.85|658.05|665.41|657.61|37
1655430510000|2022-06-17 01:48:30|665.69|657.89|665.38|657.58|665.85|658.05|665.28|657.48|36
1655430520000|2022-06-17 01:48:40|665.3|657.5|665.2|657.4|665.46|657.66|664.61|656.81|36
1655430530000|2022-06-17 01:48:50|665.21|657.41|665.09|657.29|665.66|657.86|664.93|657.13|29
1655430540000|2022-06-17 01:49:00|665.06|657.26|664.62|656.82|665.53|657.73|664.54|656.74|31
1655430550000|2022-06-17 01:49:10|664.73|656.93|664.92|657.12|665.19|657.39|664.49|656.69|34
1655430560000|2022-06-17 01:49:20|664.86|657.06|663.9|656.1|664.86|657.06|663.76|655.96|31
1655430570000|2022-06-17 01:49:30|663.91|656.11|663.11|655.31|664.09|656.29|662.62|654.82|27
1655430580000|2022-06-17 01:49:40|663.23|655.43|662.65|654.85|663.38|655.58|662.65|654.85|30
1655430590000|2022-06-17 01:49:50|662.64|654.84|663.16|655.36|663.16|655.36|662.04|654.24|29
1655430600000|2022-06-17 01:50:00|663.19|655.39|663.1|655.3|663.5|655.7|662.9|655.1|30
1655430610000|2022-06-17 01:50:10|663.07|655.27|661.88|654.08|663.07|655.27|661.88|654.08|28
1655430620000|2022-06-17 01:50:20|662.03|654.23|662.42|654.62|662.42|654.62|661.88|654.08|29
1655430630000|2022-06-17 01:50:30|662.41|654.61|662.9|655.1|662.91|655.11|662.4|654.6|36
1655430640000|2022-06-17 01:50:40|662.72|654.92|662.47|654.67|662.83|655.03|662.07|654.27|31
1655430650000|2022-06-17 01:50:50|662.28|654.48|661.89|654.09|662.28|654.48|661.45|653.65|32
1655430660000|2022-06-17 01:51:00|662.44|654.64|661.55|653.75|662.44|654.64|661.52|653.72|30
1655430670000|2022-06-17 01:51:10|661.33|653.53|661.26|653.46|661.45|653.65|661.17|653.37|27
1655430680000|2022-06-17 01:51:20|661.29|653.49|660.19|652.39|661.57|653.77|660.16|652.36|31
1655430690000|2022-06-17 01:51:30|660.18|652.38|660.41|652.61|660.85|653.05|660.18|652.38|27
1655430700000|2022-06-17 01:51:40|660.49|652.69|661.64|653.84|661.77|653.97|660.49|652.69|32
1655430710000|2022-06-17 01:51:50|661.63|653.83|661.39|653.59|661.96|654.16|660.91|653.11|31
1655430720000|2022-06-17 01:52:00|661.33|653.53|662|654.2|662.11|654.31|661.33|653.53|27
1655430730000|2022-06-17 01:52:10|661.99|654.19|661.83|654.03|661.99|654.19|661.29|653.49|27
1655430740000|2022-06-17 01:52:20|662.32|654.52|662.38|654.58|662.44|654.64|661.92|654.12|32
1655430750000|2022-06-17 01:52:30|662.35|654.55|662.31|654.51|662.47|654.67|662.18|654.38|28
1655430760000|2022-06-17 01:52:40|662.24|654.44|662.58|654.78|662.59|654.79|662.17|654.37|27
1655430770000|2022-06-17 01:52:50|662.52|654.72|662.77|654.97|662.82|655.02|662.21|654.41|24
1655430780000|2022-06-17 01:53:00|662.83|655.03|664.28|656.48|664.46|656.66|662.83|655.03|29
1655430790000|2022-06-17 01:53:10|664.14|656.34|664.32|656.52|664.54|656.74|664.14|656.34|30
1655430800000|2022-06-17 01:53:20|664.3|656.5|664.29|656.49|664.46|656.66|663.91|656.11|32
1655430810000|2022-06-17 01:53:30|664.35|656.55|665.6|657.8|665.93|658.13|664.18|656.38|31
1655430820000|2022-06-17 01:53:40|665.5|657.7|665.42|657.62|665.92|658.12|664.97|657.17|32
1655430830000|2022-06-17 01:53:50|665.37|657.57|665.61|657.81|665.99|658.19|665.35|657.55|34
1655430840000|2022-06-17 01:54:00|665.88|658.08|665.06|657.26|665.88|658.08|664.78|656.98|32
1655430850000|2022-06-17 01:54:10|665.09|657.29|665.33|657.53|665.43|657.63|664.44|656.64|34
1655430860000|2022-06-17 01:54:20|665.35|657.55|666.97|659.17|666.97|659.17|665.35|657.55|28
1655430870000|2022-06-17 01:54:30|666.75|658.95|667.12|659.32|667.41|659.61|666.14|658.34|23
1655430880000|2022-06-17 01:54:40|667.19|659.39|666.29|658.49|667.19|659.39|666.25|658.45|31
1655430890000|2022-06-17 01:54:50|666.25|658.45|667.11|659.31|667.33|659.53|666.2|658.4|14
1655430900000|2022-06-17 01:55:00|667.1|659.3|669.79|661.99|669.87|662.07|667.03|659.23|32
1655430910000|2022-06-17 01:55:10|669.89|662.09|670.29|662.49|670.29|662.49|669.08|661.28|36
1655430920000|2022-06-17 01:55:20|670.26|662.46|670.46|662.66|670.58|662.78|669.83|662.03|29
1655430930000|2022-06-17 01:55:30|670.52|662.72|671.8|664|671.8|664|670.3|662.5|36
1655430940000|2022-06-17 01:55:40|672.05|664.25|673.22|665.42|673.35|665.55|671.8|664|37
1655430950000|2022-06-17 01:55:50|672.82|665.02|673.64|665.84|673.94|666.14|672.36|664.56|34
1655430960000|2022-06-17 01:56:00|673.68|665.88|671.63|663.83|673.89|666.09|671.42|663.62|37
1655430970000|2022-06-17 01:56:10|671.48|663.68|671.44|663.64|671.52|663.72|670.62|662.82|32
1655430980000|2022-06-17 01:56:20|671.54|663.74|670.89|663.09|671.61|663.81|670.83|663.03|28
1655430990000|2022-06-17 01:56:30|670.82|663.02|671.58|663.78|672.4|664.6|670.82|663.02|37
1655431000000|2022-06-17 01:56:40|671.81|664.01|672.68|664.88|672.68|664.88|671.58|663.78|28
1655431010000|2022-06-17 01:56:50|672.72|664.92|673.12|665.32|673.23|665.43|671.99|664.19|34
1655431020000|2022-06-17 01:57:00|673.14|665.34|672.58|664.78|673.15|665.35|672.42|664.62|26
1655431030000|2022-06-17 01:57:10|672.69|664.89|671.94|664.14|672.69|664.89|671.91|664.11|32
1655431040000|2022-06-17 01:57:20|671.93|664.13|672.14|664.34|672.62|664.82|671.65|663.85|27
1655431050000|2022-06-17 01:57:30|672.1|664.3|672.26|664.46|672.41|664.61|671.91|664.11|28
1655431060000|2022-06-17 01:57:40|672.28|664.48|671.58|663.78|672.28|664.48|671.12|663.32|30
1655431070000|2022-06-17 01:57:50|671.51|663.71|671.53|663.73|671.81|664.01|671.21|663.41|35
1655431080000|2022-06-17 01:58:00|671.52|663.72|670.96|663.16|671.58|663.78|670.41|662.61|27
1655431090000|2022-06-17 01:58:10|670.82|663.02|670.69|662.89|670.97|663.17|670.69|662.89|32
1655431100000|2022-06-17 01:58:20|670.71|662.91|670.17|662.37|670.84|663.04|670.16|662.36|24
1655431110000|2022-06-17 01:58:30|670.2|662.4|671.41|663.61|671.46|663.66|670.2|662.4|30
1655431120000|2022-06-17 01:58:40|671.61|663.81|669.81|662.01|671.61|663.81|669.81|662.01|35
1655431130000|2022-06-17 01:58:50|669.91|662.11|670.51|662.71|670.6|662.8|669.91|662.11|27
1655431140000|2022-06-17 01:59:00|670.46|662.66|671.13|663.33|671.56|663.76|670.45|662.65|28
1655431150000|2022-06-17 01:59:10|670.94|663.14|670.47|662.67|671.15|663.35|670.19|662.39|31
1655431160000|2022-06-17 01:59:20|670.52|662.72|671.39|663.59|671.49|663.69|670.37|662.57|36
1655431170000|2022-06-17 01:59:30|671.35|663.55|670.63|662.83|671.62|663.82|670.52|662.72|31
1655431180000|2022-06-17 01:59:40|670.6|662.8|670.31|662.51|670.64|662.84|670.22|662.42|29
1655431190000|2022-06-17 01:59:50|670.28|662.48|669.36|661.56|670.36|662.56|669.36|661.56|28
1655431200000|2022-06-17 02:00:00|669.41|661.61|669.98|662.18|670.69|662.89|669.41|661.61|34
1655431210000|2022-06-17 02:00:10|670.03|662.23|669.86|662.06|670.26|662.46|669.66|661.86|26
1655431220000|2022-06-17 02:00:20|669.82|662.02|672.07|664.27|672.17|664.37|669.17|661.37|32
1655431230000|2022-06-17 02:00:30|671.93|664.13|672.77|664.97|673.15|665.35|671.74|663.94|33
1655431240000|2022-06-17 02:00:40|672.58|664.78|673.45|665.65|673.63|665.83|672.13|664.33|25
1655431250000|2022-06-17 02:00:50|673.25|665.45|674.62|666.82|675.18|667.38|673.25|665.45|35
1655431260000|2022-06-17 02:01:00|674.74|666.94|674.34|666.54|674.74|666.94|673.07|665.27|34
1655431270000|2022-06-17 02:01:10|674.5|666.7|674.25|666.45|674.8|667|673.99|666.19|35
1655431280000|2022-06-17 02:01:20|674.26|666.46|675.26|667.46|675.34|667.54|674.15|666.35|36
1655431290000|2022-06-17 02:01:30|675.46|667.66|675.76|667.96|676.2|668.4|675.46|667.66|39
1655431300000|2022-06-17 02:01:40|675.7|667.9|675.86|668.06|676.47|668.67|675.15|667.35|31
1655431310000|2022-06-17 02:01:50|676.03|668.23|675.5|667.7|676.03|668.23|675.4|667.6|34
1655431320000|2022-06-17 02:02:00|675.48|667.68|674.55|666.75|675.49|667.69|674.37|666.57|34
1655431330000|2022-06-17 02:02:10|674.5|666.7|673.03|665.23|674.5|666.7|672.7|664.9|34
1655431340000|2022-06-17 02:02:20|673.01|665.21|673.54|665.74|673.96|666.16|672.89|665.09|32
1655431350000|2022-06-17 02:02:30|673.55|665.75|672.45|664.65|673.56|665.76|672.15|664.35|36
1655431360000|2022-06-17 02:02:40|672.98|665.18|672.71|664.91|673.16|665.36|672.34|664.54|31
1655431370000|2022-06-17 02:02:50|672.54|664.74|672.56|664.76|672.78|664.98|672.29|664.49|29
1655431380000|2022-06-17 02:03:00|672.8|665|671.42|663.62|672.96|665.16|671.42|663.62|30
1655431390000|2022-06-17 02:03:10|671.71|663.91|671.3|663.5|671.85|664.05|671.28|663.48|34
1655431400000|2022-06-17 02:03:20|671.42|663.62|671|663.2|671.48|663.68|670.96|663.16|33
1655431410000|2022-06-17 02:03:30|671.03|663.23|670.79|662.99|671.03|663.23|670.55|662.75|31
1655431420000|2022-06-17 02:03:40|670.75|662.95|670.64|662.84|670.9|663.1|670.33|662.53|30
1655431430000|2022-06-17 02:03:50|670.81|663.01|670.5|662.7|670.81|663.01|670.38|662.58|30
1655431440000|2022-06-17 02:04:00|670.41|662.61|671.01|663.21|671.1|663.3|670.2|662.4|31
1655431450000|2022-06-17 02:04:10|671.07|663.27|672.28|664.48|672.52|664.72|671.07|663.27|30
1655431460000|2022-06-17 02:04:20|672.11|664.31|672.39|664.59|672.64|664.84|671.96|664.16|34
1655431470000|2022-06-17 02:04:30|672.37|664.57|671.86|664.06|672.43|664.63|671.6|663.8|31
1655431480000|2022-06-17 02:04:40|672.07|664.27|671.67|663.87|672.2|664.4|671.47|663.67|32
1655431490000|2022-06-17 02:04:50|671.69|663.89|671.85|664.05|672.08|664.28|671.23|663.43|29
1655431500000|2022-06-17 02:05:00|671.93|664.13|671.2|663.4|672.15|664.35|670.95|663.15|32
1655431510000|2022-06-17 02:05:10|671.18|663.38|670.74|662.94|671.45|663.65|670.48|662.68|32
1655431520000|2022-06-17 02:05:20|670.8|663|669.84|662.04|670.9|663.1|669.8|662|33
1655431530000|2022-06-17 02:05:30|669.85|662.05|669.49|661.69|670.08|662.28|669.33|661.53|26
1655431540000|2022-06-17 02:05:40|669.56|661.76|669.62|661.82|669.68|661.88|669.33|661.53|21
1655431550000|2022-06-17 02:05:50|669.61|661.81|669.25|661.45|669.7|661.9|669.25|661.45|21
1655431560000|2022-06-17 02:06:00|669.2|661.4|669.35|661.55|669.59|661.79|669.15|661.35|25
1655431570000|2022-06-17 02:06:10|669.38|661.58|669.24|661.44|669.4|661.6|669.24|661.44|28
1655431580000|2022-06-17 02:06:20|669.17|661.37|669.36|661.56|669.46|661.66|668.94|661.14|30
1655431590000|2022-06-17 02:06:30|669.08|661.28|668.6|660.8|669.33|661.53|668.57|660.77|28
1655431600000|2022-06-17 02:06:40|668.57|660.77|668.24|660.44|668.7|660.9|668.24|660.44|22
1655431610000|2022-06-17 02:06:50|668.19|660.39|668.07|660.27|668.55|660.75|667.64|659.84|29
1655431620000|2022-06-17 02:07:00|668.08|660.28|667.53|659.73|668.23|660.43|667.41|659.61|30
1655431630000|2022-06-17 02:07:10|667.77|659.97|667.8|660|668.12|660.32|667.56|659.76|31
1655431640000|2022-06-17 02:07:20|667.72|659.92|667.48|659.68|667.75|659.95|667.35|659.55|32
1655431650000|2022-06-17 02:07:30|667.59|659.79|667.55|659.75|667.75|659.95|667.23|659.43|33
1655431660000|2022-06-17 02:07:40|667.58|659.78|666.22|658.42|667.58|659.78|666.22|658.42|25
1655431670000|2022-06-17 02:07:50|666.23|658.43|666.46|658.66|666.94|659.14|666.22|658.42|34
1655431680000|2022-06-17 02:08:00|666.49|658.69|666.49|658.69|666.91|659.11|666.44|658.64|30
1655431690000|2022-06-17 02:08:10|666.43|658.63|666.43|658.63|666.54|658.74|666.36|658.56|24
1655431700000|2022-06-17 02:08:20|666.51|658.71|666.52|658.72|666.65|658.85|666.43|658.63|25
1655431710000|2022-06-17 02:08:30|666.49|658.69|666.55|658.75|666.6|658.8|666.35|658.55|24
1655431720000|2022-06-17 02:08:40|666.59|658.79|667.1|659.3|667.35|659.55|666.48|658.68|26
1655431730000|2022-06-17 02:08:50|666.9|659.1|667.15|659.35|667.76|659.96|666.59|658.79|28
1655431740000|2022-06-17 02:09:00|666.4|658.6|666.43|658.63|666.57|658.77|666.29|658.49|15
1655431750000|2022-06-17 02:09:10|666.44|658.64|666.02|658.22|666.44|658.64|665.85|658.05|22
1655431760000|2022-06-17 02:09:20|665.93|658.13|666.01|658.21|666.08|658.28|665.65|657.85|16
1655431770000|2022-06-17 02:09:30|666.05|658.25|666.29|658.49|666.39|658.59|666.05|658.25|24
1655431780000|2022-06-17 02:09:40|666.32|658.52|666.16|658.36|666.41|658.61|665.98|658.18|24
1655431790000|2022-06-17 02:09:50|666.09|658.29|665.76|657.96|666.25|658.45|665.68|657.88|22
1655431800000|2022-06-17 02:10:00|665.77|657.97|665.43|657.63|665.77|657.97|664.98|657.18|33
1655431810000|2022-06-17 02:10:10|665.52|657.72|665.56|657.76|666.26|658.46|665.3|657.5|31
1655431820000|2022-06-17 02:10:20|665.48|657.68|665.55|657.75|665.69|657.89|665.46|657.66|21
1655431830000|2022-06-17 02:10:30|665.51|657.71|665.46|657.66|665.77|657.97|665.4|657.6|32
1655431840000|2022-06-17 02:10:40|665.54|657.74|665.41|657.61|665.72|657.92|665.39|657.59|26
1655431850000|2022-06-17 02:10:50|665.46|657.66|665.34|657.54|665.63|657.83|665.33|657.53|18
1655431860000|2022-06-17 02:11:00|665.39|657.59|664.46|656.66|665.58|657.78|664.46|656.66|26
1655431870000|2022-06-17 02:11:10|664.4|656.6|664.65|656.85|664.97|657.17|664.4|656.6|29
1655431880000|2022-06-17 02:11:20|664.74|656.94|664.55|656.75|664.82|657.02|664.32|656.52|30
1655431890000|2022-06-17 02:11:30|664.6|656.8|664.2|656.4|664.6|656.8|664.2|656.4|28
1655431900000|2022-06-17 02:11:40|664.21|656.41|664.31|656.51|664.38|656.58|664.21|656.41|20
1655431910000|2022-06-17 02:11:50|664.36|656.56|664.4|656.6|664.4|656.6|664.22|656.42|23
1655431920000|2022-06-17 02:12:00|664.35|656.55|664.32|656.52|664.39|656.59|664.26|656.46|20
1655431930000|2022-06-17 02:12:10|664.3|656.5|663.33|655.53|664.3|656.5|663.32|655.52|30
1655431940000|2022-06-17 02:12:20|662.9|655.1|663.11|655.31|663.15|655.35|662.72|654.92|31
1655431950000|2022-06-17 02:12:30|663.12|655.32|663.28|655.48|663.4|655.6|662.82|655.02|28
1655431960000|2022-06-17 02:12:40|663.23|655.43|664.05|656.25|664.23|656.43|663.08|655.28|25
1655431970000|2022-06-17 02:12:50|664.04|656.24|664.34|656.54|664.39|656.59|663.5|655.7|30
1655431980000|2022-06-17 02:13:00|664.38|656.58|664.72|656.92|665|657.2|664.17|656.37|29
1655431990000|2022-06-17 02:13:10|665.12|657.32|664.76|656.96|665.28|657.48|664.57|656.77|29
1655432000000|2022-06-17 02:13:20|664.81|657.01|664.12|656.32|665.21|657.41|663.76|655.96|28
1655432010000|2022-06-17 02:13:30|663.96|656.16|663.69|655.89|663.96|656.16|663.5|655.7|27
1655432020000|2022-06-17 02:13:40|663.67|655.87|663.67|655.87|663.93|656.13|663.6|655.8|24
1655432030000|2022-06-17 02:13:50|663.66|655.86|664.25|656.45|664.43|656.63|663.26|655.46|32
1655432040000|2022-06-17 02:14:00|664.15|656.35|664.37|656.57|664.52|656.72|663.94|656.14|24
1655432050000|2022-06-17 02:14:10|664.41|656.61|664.4|656.6|664.46|656.66|664.09|656.29|29
1655432060000|2022-06-17 02:14:20|664.48|656.68|664.88|657.08|665.57|657.77|664.37|656.57|26
1655432070000|2022-06-17 02:14:30|664.84|657.04|663.56|655.76|665.08|657.28|663.52|655.72|29
1655432080000|2022-06-17 02:14:40|663.55|655.75|664.23|656.43|664.24|656.44|663.24|655.44|32
1655432090000|2022-06-17 02:14:50|664.22|656.42|664.11|656.31|664.5|656.7|663.96|656.16|30
1655432100000|2022-06-17 02:15:00|664.1|656.3|663.92|656.12|664.67|656.87|663.91|656.11|33
1655432110000|2022-06-17 02:15:10|663.88|656.08|663.58|655.78|664.25|656.45|663.42|655.62|33
1655432120000|2022-06-17 02:15:20|663.6|655.8|663.71|655.91|663.71|655.91|663.34|655.54|29
1655432130000|2022-06-17 02:15:30|663.55|655.75|663.24|655.44|663.55|655.75|663.1|655.3|29
1655432140000|2022-06-17 02:15:40|663.21|655.41|660.97|653.17|663.28|655.48|660.97|653.17|34
1655432150000|2022-06-17 02:15:50|660.99|653.19|661.26|653.46|661.49|653.69|660.64|652.84|32
1655432160000|2022-06-17 02:16:00|660.7|652.9|661.34|653.54|661.48|653.68|660.7|652.9|27
1655432170000|2022-06-17 02:16:10|661.25|653.45|661.44|653.64|661.72|653.92|661.23|653.43|28
1655432180000|2022-06-17 02:16:20|661.36|653.56|661.48|653.68|662.37|654.57|661.36|653.56|31
1655432190000|2022-06-17 02:16:30|661.46|653.66|661.37|653.57|661.49|653.69|661.29|653.49|27
1655432200000|2022-06-17 02:16:40|661.35|653.55|661.4|653.6|661.46|653.66|660.62|652.82|31
1655432210000|2022-06-17 02:16:50|661.32|653.52|661.36|653.56|661.55|653.75|660.65|652.85|27
1655432220000|2022-06-17 02:17:00|661.37|653.57|661.41|653.61|661.46|653.66|661.2|653.4|27
1655432230000|2022-06-17 02:17:10|661.42|653.62|661.43|653.63|661.48|653.68|661.23|653.43|24
1655432240000|2022-06-17 02:17:20|661.42|653.62|661.41|653.61|661.47|653.67|661.3|653.5|22
1655432250000|2022-06-17 02:17:30|661.34|653.54|661.29|653.49|661.38|653.58|661.23|653.43|26
1655432260000|2022-06-17 02:17:40|661.28|653.48|660.88|653.08|661.29|653.49|660.83|653.03|24
1655432270000|2022-06-17 02:17:50|660.86|653.06|660.55|652.75|660.88|653.08|660.43|652.63|28
1655432280000|2022-06-17 02:18:00|660.45|652.65|660.45|652.65|660.59|652.79|659.86|652.06|37
1655432290000|2022-06-17 02:18:10|660.47|652.67|659.66|651.86|660.47|652.67|659.66|651.86|32
1655432300000|2022-06-17 02:18:20|659.63|651.83|659.32|651.52|659.82|652.02|659.16|651.36|35
1655432310000|2022-06-17 02:18:30|659.31|651.51|659.22|651.42|659.56|651.76|659.1|651.3|26
1655432320000|2022-06-17 02:18:40|659.25|651.45|659.34|651.54|659.55|651.75|658.99|651.19|32
1655432330000|2022-06-17 02:18:50|659.35|651.55|659.38|651.58|659.64|651.84|659.14|651.34|29
1655432340000|2022-06-17 02:19:00|659.36|651.56|659.45|651.65|659.53|651.73|659.3|651.5|31
1655432350000|2022-06-17 02:19:10|659.39|651.59|660.45|652.65|660.45|652.65|659.38|651.58|29
1655432360000|2022-06-17 02:19:20|660.43|652.63|660.91|653.11|661.68|653.88|660.43|652.63|26
1655432370000|2022-06-17 02:19:30|660.94|653.14|660.67|652.87|661.24|653.44|660.09|652.29|28
1655432380000|2022-06-17 02:19:40|660.64|652.84|660.32|652.52|661.36|653.56|660.32|652.52|31
1655432390000|2022-06-17 02:19:50|660.29|652.49|660.16|652.36|660.42|652.62|659.84|652.04|29
1655432400000|2022-06-17 02:20:00|660.15|652.35|660.76|652.96|660.81|653.01|660.1|652.3|26
1655432410000|2022-06-17 02:20:10|661.01|653.21|661.68|653.88|661.7|653.9|661.01|653.21|27
1655432420000|2022-06-17 02:20:20|661.58|653.78|661.1|653.3|661.58|653.78|661.04|653.24|27
1655432430000|2022-06-17 02:20:30|661.05|653.25|660.71|652.91|661.28|653.48|660.71|652.91|28
1655432440000|2022-06-17 02:20:40|660.74|652.94|660.57|652.77|660.98|653.18|660.45|652.65|29
1655432450000|2022-06-17 02:20:50|660.53|652.73|659.28|651.48|660.53|652.73|659.27|651.47|34
1655432460000|2022-06-17 02:21:00|659.14|651.34|660.1|652.3|660.21|652.41|659.14|651.34|29
1655432470000|2022-06-17 02:21:10|659.74|651.94|660.43|652.63|660.52|652.72|659.55|651.75|32
1655432480000|2022-06-17 02:21:20|660.44|652.64|660.47|652.67|660.47|652.67|660.12|652.32|32
1655432490000|2022-06-17 02:21:30|660.28|652.48|660.3|652.5|660.47|652.67|660.18|652.38|19
1655432500000|2022-06-17 02:21:40|660.31|652.51|659.99|652.19|660.47|652.67|659.99|652.19|27
1655432510000|2022-06-17 02:21:50|659.96|652.16|660.07|652.27|660.29|652.49|659.75|651.95|23
1655432520000|2022-06-17 02:22:00|660.02|652.22|660.33|652.53|660.46|652.66|659.94|652.14|22
1655432530000|2022-06-17 02:22:10|660.32|652.52|660.63|652.83|660.86|653.06|660.3|652.5|19
1655432540000|2022-06-17 02:22:20|660.59|652.79|660.6|652.8|660.64|652.84|660.53|652.73|11
1655432550000|2022-06-17 02:22:30|660.56|652.76|660.55|652.75|660.64|652.84|660.51|652.71|17
1655432560000|2022-06-17 02:22:40|660.53|652.73|660.74|652.94|660.89|653.09|660.5|652.7|18
1655432570000|2022-06-17 02:22:50|660.66|652.86|659.63|651.83|660.8|653|659.63|651.83|30
1655432580000|2022-06-17 02:23:00|659.64|651.84|659.82|652.02|660.17|652.37|659.51|651.71|32
1655432590000|2022-06-17 02:23:10|659.83|652.03|659.34|651.54|660.31|652.51|659.09|651.29|30
1655432600000|2022-06-17 02:23:20|659.39|651.59|659.28|651.48|659.39|651.59|659.08|651.28|20
1655432610000|2022-06-17 02:23:30|659.27|651.47|659.49|651.69|659.49|651.69|659.27|651.47|15
1655432620000|2022-06-17 02:23:40|659.46|651.66|658.51|650.71|659.46|651.66|658.51|650.71|25
1655432630000|2022-06-17 02:23:50|658.95|651.15|659.62|651.82|659.62|651.82|658.95|651.15|24
1655432640000|2022-06-17 02:24:00|659.44|651.64|659.18|651.38|659.44|651.64|659.18|651.38|21
1655432650000|2022-06-17 02:24:10|659.19|651.39|659.43|651.63|659.49|651.69|659.19|651.39|26
1655432660000|2022-06-17 02:24:20|659.87|652.07|659.76|651.96|659.9|652.1|658.93|651.13|26
1655432670000|2022-06-17 02:24:30|659.78|651.98|659.47|651.67|659.78|651.98|659.35|651.55|25
1655432680000|2022-06-17 02:24:40|659.43|651.63|659.38|651.58|659.57|651.77|659.38|651.58|26
1655432690000|2022-06-17 02:24:50|659.33|651.53|659.33|651.53|659.48|651.68|658.95|651.15|25
1655432700000|2022-06-17 02:25:00|659.36|651.56|659.24|651.44|659.45|651.65|658.93|651.13|22
1655432710000|2022-06-17 02:25:10|659.17|651.37|659.27|651.47|659.32|651.52|659.17|651.37|10
1655432720000|2022-06-17 02:25:20|659.32|651.52|659.37|651.57|659.45|651.65|659.32|651.52|8
1655432730000|2022-06-17 02:25:30|659.21|651.41|659.38|651.58|659.62|651.82|658.92|651.12|20
1655432740000|2022-06-17 02:25:40|659.39|651.59|659.11|651.31|659.43|651.63|659.07|651.27|19
1655432750000|2022-06-17 02:25:50|658.99|651.19|658.91|651.11|659.04|651.24|658.87|651.07|18
1655432760000|2022-06-17 02:26:00|658.92|651.12|659.36|651.56|659.54|651.74|658.92|651.12|29
1655432770000|2022-06-17 02:26:10|659.32|651.52|659.43|651.63|659.64|651.84|659.09|651.29|21
1655432780000|2022-06-17 02:26:20|659.46|651.66|659.29|651.49|659.9|652.1|659.26|651.46|23
1655432790000|2022-06-17 02:26:30|659.28|651.48|659.26|651.46|659.33|651.53|659.19|651.39|13
1655432800000|2022-06-17 02:26:40|659.23|651.43|659.26|651.46|659.33|651.53|659.19|651.39|13
1655432810000|2022-06-17 02:26:50|659.3|651.5|659.14|651.34|659.8|652|658.59|650.79|26
1655432820000|2022-06-17 02:27:00|658.86|651.06|658.76|650.96|659.48|651.68|658.47|650.67|26
1655432830000|2022-06-17 02:27:10|658.75|650.95|658.86|651.06|659.26|651.46|658.29|650.49|26
1655432840000|2022-06-17 02:27:20|658.79|650.99|658.6|650.8|659.17|651.37|658.33|650.53|18
1655432850000|2022-06-17 02:27:30|658.61|650.81|659.21|651.41|659.4|651.6|658.61|650.81|28
1655432860000|2022-06-17 02:27:40|659.22|651.42|658.98|651.18|659.35|651.55|658.89|651.09|29
1655432870000|2022-06-17 02:27:50|658.99|651.19|658.41|650.61|658.99|651.19|658.26|650.46|24
1655432880000|2022-06-17 02:28:00|658.39|650.59|659.11|651.31|659.11|651.31|658.27|650.47|25
1655432890000|2022-06-17 02:28:10|658.73|650.93|659.03|651.23|659.45|651.65|658.68|650.88|31
1655432900000|2022-06-17 02:28:20|659.06|651.26|658.37|650.57|659.07|651.27|658.33|650.53|26
1655432910000|2022-06-17 02:28:30|658.25|650.45|658.36|650.56|658.72|650.92|658.13|650.33|24
1655432920000|2022-06-17 02:28:40|658.43|650.63|658.39|650.59|658.54|650.74|658.38|650.58|16
1655432930000|2022-06-17 02:28:50|658.4|650.6|658.52|650.72|658.6|650.8|658.32|650.52|29
1655432940000|2022-06-17 02:29:00|658.4|650.6|658.29|650.49|658.4|650.6|658.07|650.27|27
1655432950000|2022-06-17 02:29:10|658.37|650.57|658.24|650.44|658.46|650.66|658.2|650.4|22
1655432960000|2022-06-17 02:29:20|658.21|650.41|658.23|650.43|658.45|650.65|658.1|650.3|25
1655432970000|2022-06-17 02:29:30|658.21|650.41|658.17|650.37|658.54|650.74|657.95|650.15|31
1655432980000|2022-06-17 02:29:40|658.15|650.35|657.9|650.1|658.23|650.43|657.63|649.83|29
1655432990000|2022-06-17 02:29:50|657.88|650.08|657.84|650.04|658.08|650.28|657.63|649.83|26
1655433000000|2022-06-17 02:30:00|657.63|649.83|657.5|649.7|658.2|650.4|657.44|649.64|29
1655433010000|2022-06-17 02:30:10|657.52|649.72|658.33|650.53|658.35|650.55|657.44|649.64|20
1655433020000|2022-06-17 02:30:20|658.32|650.52|659.47|651.67|659.59|651.79|658.23|650.43|30
1655433030000|2022-06-17 02:30:30|659.5|651.7|659.04|651.24|659.5|651.7|659.04|651.24|28
1655433040000|2022-06-17 02:30:40|659.02|651.22|659|651.2|659.3|651.5|658.89|651.09|21
1655433050000|2022-06-17 02:30:50|658.9|651.1|659.39|651.59|659.44|651.64|658.9|651.1|28
1655433060000|2022-06-17 02:31:00|659.24|651.44|659.34|651.54|659.48|651.68|658.9|651.1|33
1655433070000|2022-06-17 02:31:10|659.29|651.49|659.04|651.24|659.66|651.86|658.95|651.15|22
1655433080000|2022-06-17 02:31:20|659.06|651.26|660.07|652.27|660.13|652.33|659.06|651.26|27
1655433090000|2022-06-17 02:31:30|660.21|652.41|660.69|652.89|660.72|652.92|660.03|652.23|28
1655433100000|2022-06-17 02:31:40|660.66|652.86|661.5|653.7|661.55|653.75|660.22|652.42|31
1655433110000|2022-06-17 02:31:50|661.49|653.69|661.14|653.34|661.49|653.69|660.93|653.13|29
1655433120000|2022-06-17 02:32:00|661.16|653.36|660.64|652.84|661.85|654.05|660.64|652.84|34
1655433130000|2022-06-17 02:32:10|660.67|652.87|660.37|652.57|660.73|652.93|659.95|652.15|28
1655433140000|2022-06-17 02:32:20|660.36|652.56|660.36|652.56|660.47|652.67|660.1|652.3|23
1655433150000|2022-06-17 02:32:30|660.31|652.51|660.41|652.61|660.56|652.76|660.09|652.29|28
1655433160000|2022-06-17 02:32:40|660.42|652.62|660.87|653.07|661.12|653.32|660.38|652.58|25
1655433170000|2022-06-17 02:32:50|660.92|653.12|660.9|653.1|661.43|653.63|660.8|653|29
1655433180000|2022-06-17 02:33:00|660.91|653.11|660.68|652.88|661.2|653.4|660.56|652.76|27
1655433190000|2022-06-17 02:33:10|660.79|652.99|660.71|652.91|660.93|653.13|660.7|652.9|25
1655433200000|2022-06-17 02:33:20|660.53|652.73|661.26|653.46|661.43|653.63|660.5|652.7|27
1655433210000|2022-06-17 02:33:30|661.04|653.24|660.65|652.85|661.71|653.91|660.65|652.85|26
1655433220000|2022-06-17 02:33:40|660.66|652.86|660.27|652.47|660.78|652.98|659.96|652.16|22
1655433230000|2022-06-17 02:33:50|660.17|652.37|659.92|652.12|660.27|652.47|659.92|652.12|18
1655433240000|2022-06-17 02:34:00|659.93|652.13|660.42|652.62|660.48|652.68|659.83|652.03|26
1655433250000|2022-06-17 02:34:10|660.6|652.8|660.53|652.73|660.62|652.82|660.24|652.44|25
1655433260000|2022-06-17 02:34:20|660.68|652.88|661.34|653.54|661.56|653.76|660.68|652.88|30
1655433270000|2022-06-17 02:34:30|661.43|653.63|661.27|653.47|661.48|653.68|661.09|653.29|21
1655433280000|2022-06-17 02:34:40|661.28|653.48|660.46|652.66|661.39|653.59|660.46|652.66|20
1655433290000|2022-06-17 02:34:50|660.55|652.75|660.48|652.68|660.63|652.83|660.38|652.58|25
1655433300000|2022-06-17 02:35:00|660.46|652.66|660.1|652.3|660.46|652.66|659.57|651.77|20
1655433310000|2022-06-17 02:35:10|660.12|652.32|660.23|652.43|660.29|652.49|660.12|652.32|17
1655433320000|2022-06-17 02:35:20|660.22|652.42|660.71|652.91|660.75|652.95|660.22|652.42|20
1655433330000|2022-06-17 02:35:30|660.79|652.99|661.05|653.25|661.29|653.49|660.54|652.74|24
1655433340000|2022-06-17 02:35:40|661.12|653.32|661.08|653.28|661.16|653.36|660.88|653.08|30
1655433350000|2022-06-17 02:35:50|661.12|653.32|660.71|652.91|661.29|653.49|660.71|652.91|18
1655433360000|2022-06-17 02:36:00|660.98|653.18|660.91|653.11|661.06|653.26|660.71|652.91|11
1655433370000|2022-06-17 02:36:10|660.93|653.13|660.26|652.46|660.93|653.13|659.91|652.11|18
1655433380000|2022-06-17 02:36:20|660.19|652.39|660.14|652.34|660.28|652.48|660.14|652.34|18
1655433390000|2022-06-17 02:36:30|660.15|652.35|660.13|652.33|660.2|652.4|659.77|651.97|18
1655433400000|2022-06-17 02:36:40|660.09|652.29|659.67|651.87|660.21|652.41|659.61|651.81|12
1655433410000|2022-06-17 02:36:50|659.66|651.86|659.01|651.21|659.68|651.88|658.8|651|29
1655433420000|2022-06-17 02:37:00|659.02|651.22|658.37|650.57|659.14|651.34|658.37|650.57|22
1655433430000|2022-06-17 02:37:10|657.95|650.15|657.29|649.49|658.03|650.23|657.28|649.48|31
1655433440000|2022-06-17 02:37:20|657.36|649.56|657.33|649.53|657.43|649.63|657|649.2|30
1655433450000|2022-06-17 02:37:30|657.32|649.52|656.77|648.97|657.47|649.67|656.42|648.62|34
1655433460000|2022-06-17 02:37:40|656.81|649.01|657.29|649.49|657.53|649.73|656.57|648.77|23
1655433470000|2022-06-17 02:37:50|657.39|649.59|657.66|649.86|658.54|650.74|657.28|649.48|30
1655433480000|2022-06-17 02:38:00|657.67|649.87|657.41|649.61|657.74|649.94|657.37|649.57|18
1655433490000|2022-06-17 02:38:10|657.3|649.5|657.43|649.63|657.49|649.69|657.3|649.5|24
1655433500000|2022-06-17 02:38:20|657.44|649.64|657.39|649.59|657.52|649.72|657.32|649.52|20
1655433510000|2022-06-17 02:38:30|657.45|649.65|657.33|649.53|657.54|649.74|657.32|649.52|24
1655433520000|2022-06-17 02:38:40|657.37|649.57|657.44|649.64|657.64|649.84|657.29|649.49|23
1655433530000|2022-06-17 02:38:50|657.5|649.7|657.66|649.86|657.98|650.18|657.48|649.68|17
1655433540000|2022-06-17 02:39:00|658.29|650.49|658.48|650.68|658.48|650.68|658.18|650.38|15
1655433550000|2022-06-17 02:39:10|658.44|650.64|657.88|650.08|658.45|650.65|657.88|650.08|23
1655433560000|2022-06-17 02:39:20|657.6|649.8|657.57|649.77|657.95|650.15|657.23|649.43|27
1655433570000|2022-06-17 02:39:30|657.55|649.75|656.45|648.65|657.55|649.75|656.45|648.65|29
1655433580000|2022-06-17 02:39:40|656.4|648.6|655.84|648.04|656.4|648.6|655.15|647.35|36
1655433590000|2022-06-17 02:39:50|655.96|648.16|655.59|647.79|656.33|648.53|655.58|647.78|34
1655433600000|2022-06-17 02:40:00|655.58|647.78|655.4|647.6|655.64|647.84|655.32|647.52|34
1655433610000|2022-06-17 02:40:10|655.39|647.59|655.3|647.5|655.45|647.65|655.16|647.36|32
1655433620000|2022-06-17 02:40:20|655.35|647.55|654.82|647.02|655.5|647.7|654.6|646.8|25
1655433630000|2022-06-17 02:40:30|654.85|647.05|654.73|646.93|654.9|647.1|654.17|646.37|35
1655433640000|2022-06-17 02:40:40|654.69|646.89|654.56|646.76|654.78|646.98|653.96|646.16|31
1655433650000|2022-06-17 02:40:50|654.63|646.83|655.45|647.65|655.57|647.77|654.48|646.68|25
1655433660000|2022-06-17 02:41:00|655.49|647.69|656.14|648.34|656.69|648.89|655.45|647.65|35
1655433670000|2022-06-17 02:41:10|656.15|648.35|654.54|646.74|656.17|648.37|654.39|646.59|35
1655433680000|2022-06-17 02:41:20|654.63|646.83|654.73|646.93|654.84|647.04|654.18|646.38|28
1655433690000|2022-06-17 02:41:30|654.76|646.96|655.41|647.61|655.41|647.61|654.44|646.64|31
1655433700000|2022-06-17 02:41:40|655.33|647.53|654.47|646.67|655.46|647.66|654.24|646.44|30
1655433710000|2022-06-17 02:41:50|654.55|646.75|655.36|647.56|655.4|647.6|654.49|646.69|36
1655433720000|2022-06-17 02:42:00|655.4|647.6|655.42|647.62|656.38|648.58|655.37|647.57|24
1655433730000|2022-06-17 02:42:10|655.37|647.57|655.94|648.14|656.28|648.48|655.37|647.57|24
1655433740000|2022-06-17 02:42:20|656.01|648.21|657.04|649.24|657.24|649.44|656.01|648.21|25
1655433750000|2022-06-17 02:42:30|657.39|649.59|657.39|649.59|657.84|650.04|656.67|648.87|28
1655433760000|2022-06-17 02:42:40|657.37|649.57|658.28|650.48|658.28|650.48|657.26|649.46|29
1655433770000|2022-06-17 02:42:50|658.35|650.55|660.11|652.31|660.12|652.32|658.16|650.36|35
1655433780000|2022-06-17 02:43:00|660.13|652.33|659.42|651.62|660.26|652.46|659.09|651.29|33
1655433790000|2022-06-17 02:43:10|659.34|651.54|660.75|652.95|660.75|652.95|659.12|651.32|37
1655433800000|2022-06-17 02:43:20|660.77|652.97|661.73|653.93|661.82|654.02|660.77|652.97|37
1655433810000|2022-06-17 02:43:30|661.76|653.96|662.96|655.16|662.96|655.16|661.64|653.84|28
1655433820000|2022-06-17 02:43:40|662.87|655.07|661.92|654.12|663.08|655.28|661.92|654.12|36
1655433830000|2022-06-17 02:43:50|661.96|654.16|660.75|652.95|662.06|654.26|660.66|652.86|32
1655433840000|2022-06-17 02:44:00|660.79|652.99|661.5|653.7|661.59|653.79|660.79|652.99|34
1655433850000|2022-06-17 02:44:10|661.47|653.67|661.52|653.72|661.76|653.96|661.1|653.3|34
1655433860000|2022-06-17 02:44:20|661.51|653.71|661.33|653.53|661.63|653.83|661.11|653.31|33
1655433870000|2022-06-17 02:44:30|661.27|653.47|660.94|653.14|661.27|653.47|660.62|652.82|34
1655433880000|2022-06-17 02:44:40|660.98|653.18|661.58|653.78|661.71|653.91|660.96|653.16|26
1655433890000|2022-06-17 02:44:50|661.55|653.75|661.75|653.95|661.99|654.19|661.33|653.53|35
1655433900000|2022-06-17 02:45:00|661.77|653.97|662.1|654.3|662.1|654.3|661.16|653.36|34
1655433910000|2022-06-17 02:45:10|662.13|654.33|662.91|655.11|663.33|655.53|662.13|654.33|38
1655433920000|2022-06-17 02:45:20|662.93|655.13|661.82|654.02|662.97|655.17|661.82|654.02|38
1655433930000|2022-06-17 02:45:30|661.99|654.19|662.32|654.52|662.38|654.58|661.4|653.6|35
1655433940000|2022-06-17 02:45:40|662.28|654.48|662.4|654.6|662.4|654.6|661.78|653.98|31
1655433950000|2022-06-17 02:45:50|662.39|654.59|662.99|655.19|663.23|655.43|662.38|654.58|28
1655433960000|2022-06-17 02:46:00|662.97|655.17|664.43|656.63|664.45|656.65|662.97|655.17|34
1655433970000|2022-06-17 02:46:10|664.4|656.6|663.72|655.92|664.53|656.73|663.72|655.92|27
1655433980000|2022-06-17 02:46:20|663.75|655.95|663.4|655.6|663.81|656.01|663.36|655.56|34
1655433990000|2022-06-17 02:46:30|663.35|655.55|663.35|655.55|663.7|655.9|663.28|655.48|31
1655434000000|2022-06-17 02:46:40|663.11|655.31|663.16|655.36|663.21|655.41|662.77|654.97|34
1655434010000|2022-06-17 02:46:50|662.79|654.99|662.29|654.49|662.84|655.04|662.28|654.48|29
1655434020000|2022-06-17 02:47:00|662.26|654.46|662.39|654.59|662.48|654.68|662.24|654.44|32
1655434030000|2022-06-17 02:47:10|662.35|654.55|663.08|655.28|663.47|655.67|662.35|654.55|30
1655434040000|2022-06-17 02:47:20|663.05|655.25|662.75|654.95|663.15|655.35|662.65|654.85|31
1655434050000|2022-06-17 02:47:30|662.76|654.96|662.39|654.59|662.85|655.05|662.39|654.59|28
1655434060000|2022-06-17 02:47:40|662.38|654.58|661.54|653.74|662.39|654.59|661.48|653.68|26
1655434070000|2022-06-17 02:47:50|661.61|653.81|661.92|654.12|662.06|654.26|661.61|653.81|29
1655434080000|2022-06-17 02:48:00|661.88|654.08|662.44|654.64|662.46|654.66|661.85|654.05|30
1655434090000|2022-06-17 02:48:10|662.42|654.62|662.43|654.63|662.52|654.72|662.25|654.45|28
1655434100000|2022-06-17 02:48:20|662.51|654.71|661.4|653.6|662.51|654.71|661.4|653.6|31
1655434110000|2022-06-17 02:48:30|661.38|653.58|660.83|653.03|661.46|653.66|660.83|653.03|28
1655434120000|2022-06-17 02:48:40|660.86|653.06|659.82|652.02|660.86|653.06|659.54|651.74|30
1655434130000|2022-06-17 02:48:50|659.73|651.93|659.97|652.17|660.16|652.36|659.73|651.93|33
1655434140000|2022-06-17 02:49:00|659.78|651.98|658.73|650.93|660.2|652.4|658.59|650.79|35
1655434150000|2022-06-17 02:49:10|658.74|650.94|658.44|650.64|658.78|650.98|658.11|650.31|27
1655434160000|2022-06-17 02:49:20|658.41|650.61|659.35|651.55|659.4|651.6|658.36|650.56|33
1655434170000|2022-06-17 02:49:30|659.32|651.52|658.45|650.65|659.32|651.52|658.45|650.65|29
1655434180000|2022-06-17 02:49:40|658.44|650.64|658.63|650.83|659.43|651.63|658.36|650.56|31
1655434190000|2022-06-17 02:49:50|658.66|650.86|658.7|650.9|659.04|651.24|658.51|650.71|29
1655434200000|2022-06-17 02:50:00|658.75|650.95|659.1|651.3|659.1|651.3|658.75|650.95|27
1655434210000|2022-06-17 02:50:10|659.22|651.42|659.97|652.17|660.03|652.23|659.19|651.39|26
1655434220000|2022-06-17 02:50:20|659.7|651.9|659.41|651.61|659.85|652.05|659.26|651.46|27
1655434230000|2022-06-17 02:50:30|659.4|651.6|659.48|651.68|659.5|651.7|659.35|651.55|27
1655434240000|2022-06-17 02:50:40|659.45|651.65|659.58|651.78|659.63|651.83|659.34|651.54|24
1655434250000|2022-06-17 02:50:50|659.67|651.87|660|652.2|660|652.2|659.65|651.85|24
1655434260000|2022-06-17 02:51:00|660.05|652.25|659.81|652.01|660.43|652.63|659.49|651.69|32
1655434270000|2022-06-17 02:51:10|659.79|651.99|659.29|651.49|659.79|651.99|659.14|651.34|28
1655434280000|2022-06-17 02:51:20|659.36|651.56|658.45|650.65|659.49|651.69|658.45|650.65|30
1655434290000|2022-06-17 02:51:30|658.44|650.64|658.69|650.89|658.89|651.09|658.44|650.64|25
1655434300000|2022-06-17 02:51:40|658.64|650.84|658.48|650.68|658.64|650.84|658.24|650.44|32
1655434310000|2022-06-17 02:51:50|658.53|650.73|658.08|650.28|658.61|650.81|658.05|650.25|27
1655434320000|2022-06-17 02:52:00|658.07|650.27|658.09|650.29|658.2|650.4|657.68|649.88|22
1655434330000|2022-06-17 02:52:10|658.04|650.24|658.39|650.59|658.39|650.59|657.63|649.83|26
1655434340000|2022-06-17 02:52:20|658.4|650.6|658.25|650.45|658.48|650.68|657.96|650.16|23
1655434350000|2022-06-17 02:52:30|658.23|650.43|658.45|650.65|658.45|650.65|657.83|650.03|21
1655434360000|2022-06-17 02:52:40|658.41|650.61|658.49|650.69|658.49|650.69|658.34|650.54|19
1655434370000|2022-06-17 02:52:50|658.51|650.71|658.48|650.68|658.52|650.72|658.36|650.56|24
1655434380000|2022-06-17 02:53:00|658.49|650.69|658.38|650.58|658.64|650.84|658.26|650.46|30
1655434390000|2022-06-17 02:53:10|658.39|650.59|658.23|650.43|658.45|650.65|658.17|650.37|25
1655434400000|2022-06-17 02:53:20|658.25|650.45|658.46|650.66|658.51|650.71|658.24|650.44|28
1655434410000|2022-06-17 02:53:30|658.43|650.63|658.28|650.48|658.43|650.63|658.21|650.41|26
1655434420000|2022-06-17 02:53:40|658.25|650.45|658.05|650.25|658.43|650.63|658.05|650.25|24
1655434430000|2022-06-17 02:53:50|658.04|650.24|657.83|650.03|658.34|650.54|657.83|650.03|25
1655434440000|2022-06-17 02:54:00|657.86|650.06|658.12|650.32|658.16|650.36|657.86|650.06|24
1655434450000|2022-06-17 02:54:10|658.14|650.34|657.69|649.89|658.14|650.34|657.41|649.61|28
1655434460000|2022-06-17 02:54:20|657.64|649.84|657.35|649.55|657.76|649.96|657.25|649.45|32
1655434470000|2022-06-17 02:54:30|657.33|649.53|658.33|650.53|658.49|650.69|657.32|649.52|31
1655434480000|2022-06-17 02:54:40|658.36|650.56|658.44|650.64|658.44|650.64|657.88|650.08|30
1655434490000|2022-06-17 02:54:50|658.43|650.63|658.02|650.22|658.55|650.75|657.79|649.99|36
1655434500000|2022-06-17 02:55:00|657.85|650.05|658.21|650.41|658.23|650.43|657.45|649.65|37
1655434510000|2022-06-17 02:55:10|658.22|650.42|658.18|650.38|658.46|650.66|658.18|650.38|32
1655434520000|2022-06-17 02:55:20|657.87|650.07|657.36|649.56|658.13|650.33|657.01|649.21|37
1655434530000|2022-06-17 02:55:30|657.34|649.54|657.89|650.09|657.89|650.09|657.32|649.52|30
1655434540000|2022-06-17 02:55:40|657.93|650.13|658.13|650.33|658.4|650.6|657.69|649.89|32
1655434550000|2022-06-17 02:55:50|657.77|649.97|657.33|649.53|658.05|650.25|657.33|649.53|31
1655434560000|2022-06-17 02:56:00|657.4|649.6|658.36|650.56|658.43|650.63|657.4|649.6|34
1655434570000|2022-06-17 02:56:10|658.35|650.55|658.61|650.81|658.76|650.96|658.35|650.55|27
1655434580000|2022-06-17 02:56:20|658.4|650.6|658.37|650.57|658.44|650.64|658.26|650.46|23
1655434590000|2022-06-17 02:56:30|658.36|650.56|657.74|649.94|658.36|650.56|657.74|649.94|26
1655434600000|2022-06-17 02:56:40|657.75|649.95|658.34|650.54|658.38|650.58|657.66|649.86|25
1655434610000|2022-06-17 02:56:50|658.35|650.55|658.27|650.47|658.39|650.59|658.23|650.43|20
1655434620000|2022-06-17 02:57:00|658.24|650.44|657.76|649.96|658.26|650.46|657.74|649.94|16
1655434630000|2022-06-17 02:57:10|657.74|649.94|656.6|648.8|657.74|649.94|656.6|648.8|24
1655434640000|2022-06-17 02:57:20|656.67|648.87|656.33|648.53|656.7|648.9|656.06|648.26|24
1655434650000|2022-06-17 02:57:30|656.34|648.54|657.04|649.24|657.11|649.31|656.34|648.54|28
1655434660000|2022-06-17 02:57:40|657.06|649.26|656.47|648.67|657.21|649.41|656.47|648.67|27
1655434670000|2022-06-17 02:57:50|656.48|648.68|656.41|648.61|656.68|648.88|656.4|648.6|23
1655434680000|2022-06-17 02:58:00|656.42|648.62|656.33|648.53|656.42|648.62|656.01|648.21|29
1655434690000|2022-06-17 02:58:10|656.34|648.54|656.99|649.19|656.99|649.19|656.34|648.54|26
1655434700000|2022-06-17 02:58:20|657|649.2|656.78|648.98|657.42|649.62|656.77|648.97|30
1655434710000|2022-06-17 02:58:30|656.77|648.97|656.83|649.03|657.14|649.34|656.46|648.66|31
1655434720000|2022-06-17 02:58:40|656.82|649.02|656.84|649.04|656.88|649.08|656.77|648.97|21
1655434730000|2022-06-17 02:58:50|656.88|649.08|656.94|649.14|656.94|649.14|656.55|648.75|26
1655434740000|2022-06-17 02:59:00|656.96|649.16|656.66|648.86|657.09|649.29|656.55|648.75|25
1655434750000|2022-06-17 02:59:10|656.68|648.88|656.4|648.6|656.69|648.89|656.36|648.56|22
1655434760000|2022-06-17 02:59:20|656.42|648.62|656.59|648.79|656.64|648.84|656.36|648.56|29
1655434770000|2022-06-17 02:59:30|656.61|648.81|656.62|648.82|657.12|649.32|656.37|648.57|27
1655434780000|2022-06-17 02:59:40|656.64|648.84|657.28|649.48|657.4|649.6|656.63|648.83|35
1655434790000|2022-06-17 02:59:50|657.22|649.42|656.59|648.79|657.22|649.42|656.53|648.73|32
1655434800000|2022-06-17 03:00:00|656.56|648.76|656.58|648.78|656.63|648.83|656|648.2|33
1655434810000|2022-06-17 03:00:10|656.62|648.82|655.95|648.15|656.98|649.18|655.82|648.02|33
1655434820000|2022-06-17 03:00:20|655.94|648.14|655.83|648.03|656.01|648.21|655.78|647.98|25
1655434830000|2022-06-17 03:00:30|655.73|647.93|655.84|648.04|655.95|648.15|655.73|647.93|25
1655434840000|2022-06-17 03:00:40|655.85|648.05|656.07|648.27|656.1|648.3|655.73|647.93|30
1655434850000|2022-06-17 03:00:50|656.11|648.31|656.21|648.41|656.48|648.68|656.11|648.31|20
1655434860000|2022-06-17 03:01:00|656.19|648.39|656.2|648.4|656.53|648.73|656.19|648.39|31
1655434870000|2022-06-17 03:01:10|656.17|648.37|655.86|648.06|656.43|648.63|655.86|648.06|31
1655434880000|2022-06-17 03:01:20|655.85|648.05|655.72|647.92|655.98|648.18|655.71|647.91|36
1655434890000|2022-06-17 03:01:30|655.74|647.94|655.66|647.86|655.95|648.15|655.66|647.86|27
1655434900000|2022-06-17 03:01:40|655.68|647.88|656|648.2|656.08|648.28|655.68|647.88|20
1655434910000|2022-06-17 03:01:50|655.99|648.19|655.68|647.88|655.99|648.19|655.61|647.81|27
1655434920000|2022-06-17 03:02:00|655.6|647.8|655.54|647.74|655.69|647.89|655.5|647.7|22
1655434930000|2022-06-17 03:02:10|655.56|647.76|655.32|647.52|655.62|647.82|655.3|647.5|17
1655434940000|2022-06-17 03:02:20|655.12|647.32|655.15|647.35|655.15|647.35|654.98|647.18|23
1655434950000|2022-06-17 03:02:30|655.16|647.36|654.75|646.95|655.17|647.37|654.7|646.9|15
1655434960000|2022-06-17 03:02:40|654.77|646.97|655.35|647.55|655.53|647.73|654.72|646.92|23
1655434970000|2022-06-17 03:02:50|655|647.2|654.76|646.96|655.01|647.21|654.74|646.94|26
1655434980000|2022-06-17 03:03:00|654.74|646.94|654.44|646.64|654.74|646.94|654.24|646.44|25
1655434990000|2022-06-17 03:03:10|654.41|646.61|654.57|646.77|654.62|646.82|654.41|646.61|23
1655435000000|2022-06-17 03:03:20|654.56|646.76|654.37|646.57|654.6|646.8|654.32|646.52|13
1655435010000|2022-06-17 03:03:30|654.34|646.54|654.55|646.75|654.6|646.8|654.24|646.44|19
1655435020000|2022-06-17 03:03:40|654.58|646.78|654.51|646.71|654.87|647.07|654.45|646.65|29
1655435030000|2022-06-17 03:03:50|654.38|646.58|654.88|647.08|654.88|647.08|654.37|646.57|25
1655435040000|2022-06-17 03:04:00|654.9|647.1|655.52|647.72|655.52|647.72|654.9|647.1|29
1655435050000|2022-06-17 03:04:10|655.49|647.69|655.59|647.79|655.6|647.8|655.32|647.52|23
1655435060000|2022-06-17 03:04:20|655.52|647.72|655.46|647.66|655.52|647.72|655.36|647.56|20
1655435070000|2022-06-17 03:04:30|655.47|647.67|655.56|647.76|655.8|648|655.47|647.67|22
1655435080000|2022-06-17 03:04:40|655.55|647.75|655.48|647.68|655.63|647.83|655.47|647.67|25
1655435090000|2022-06-17 03:04:50|655.49|647.69|655.46|647.66|655.58|647.78|655.28|647.48|27
1655435100000|2022-06-17 03:05:00|655.14|647.34|654.97|647.17|655.23|647.43|654.75|646.95|24
1655435110000|2022-06-17 03:05:10|655.01|647.21|655.32|647.52|655.45|647.65|655.01|647.21|26
1655435120000|2022-06-17 03:05:20|655.3|647.5|655.51|647.71|655.6|647.8|655.28|647.48|19
1655435130000|2022-06-17 03:05:30|655.52|647.72|655.6|647.8|655.6|647.8|655.41|647.61|22
1655435140000|2022-06-17 03:05:40|655.56|647.76|655.7|647.9|655.7|647.9|655.46|647.66|27
1655435150000|2022-06-17 03:05:50|655.68|647.88|655.37|647.57|656.27|648.47|655.3|647.5|32
1655435160000|2022-06-17 03:06:00|655.38|647.58|655.49|647.69|655.51|647.71|655.33|647.53|25
1655435170000|2022-06-17 03:06:10|655.51|647.71|655.44|647.64|655.51|647.71|655.41|647.61|17
1655435180000|2022-06-17 03:06:20|655.43|647.63|655.25|647.45|655.43|647.63|655.19|647.39|27
1655435190000|2022-06-17 03:06:30|655.31|647.51|655.63|647.83|655.68|647.88|655.14|647.34|25
1655435200000|2022-06-17 03:06:40|655.64|647.84|656.34|648.54|656.45|648.65|655.63|647.83|27
1655435210000|2022-06-17 03:06:50|656.37|648.57|656.4|648.6|656.41|648.61|656.31|648.51|23
1655435220000|2022-06-17 03:07:00|656.38|648.58|656.32|648.52|656.49|648.69|656.25|648.45|30
1655435230000|2022-06-17 03:07:10|656.3|648.5|656.47|648.67|656.52|648.72|656.27|648.47|23
1655435240000|2022-06-17 03:07:20|656.46|648.66|656.44|648.64|656.5|648.7|656.37|648.57|23
1655435250000|2022-06-17 03:07:30|656.52|648.72|656.35|648.55|656.52|648.72|656.32|648.52|20
1655435260000|2022-06-17 03:07:40|656.24|648.44|655.92|648.12|656.34|648.54|655.67|647.87|26
1655435270000|2022-06-17 03:07:50|655.88|648.08|655.85|648.05|655.91|648.11|655.3|647.5|19
1655435280000|2022-06-17 03:08:00|655.84|648.04|655.45|647.65|655.84|648.04|655.35|647.55|25
1655435290000|2022-06-17 03:08:10|655.49|647.69|655.46|647.66|655.64|647.84|655.4|647.6|22
1655435300000|2022-06-17 03:08:20|655.45|647.65|655.52|647.72|655.67|647.87|655.36|647.56|24
1655435310000|2022-06-17 03:08:30|655.55|647.75|655.49|647.69|655.89|648.09|655.44|647.64|24
1655435320000|2022-06-17 03:08:40|655.5|647.7|655.85|648.05|655.85|648.05|655.44|647.64|21
1655435330000|2022-06-17 03:08:50|656.05|648.25|656.25|648.45|656.47|648.67|656.05|648.25|28
1655435340000|2022-06-17 03:09:00|655.72|647.92|655.49|647.69|655.72|647.92|655.45|647.65|20
1655435350000|2022-06-17 03:09:10|655.5|647.7|655.75|647.95|655.9|648.1|655.41|647.61|15
1655435360000|2022-06-17 03:09:20|655.93|648.13|656.18|648.38|656.68|648.88|655.65|647.85|24
1655435370000|2022-06-17 03:09:30|656.15|648.35|656.51|648.71|656.51|648.71|655.89|648.09|23
1655435380000|2022-06-17 03:09:40|656.45|648.65|656.35|648.55|656.62|648.82|656.27|648.47|28
1655435390000|2022-06-17 03:09:50|656.34|648.54|655.38|647.58|656.42|648.62|655.38|647.58|19
1655435400000|2022-06-17 03:10:00|655.35|647.55|655.31|647.51|655.44|647.64|655.1|647.3|21
1655435410000|2022-06-17 03:10:10|655.3|647.5|655.09|647.29|655.4|647.6|655.01|647.21|20
1655435420000|2022-06-17 03:10:20|655.14|647.34|655.51|647.71|655.63|647.83|655.04|647.24|31
1655435430000|2022-06-17 03:10:30|655.45|647.65|655.75|647.95|655.89|648.09|655.35|647.55|24
1655435440000|2022-06-17 03:10:40|655.73|647.93|655.25|647.45|655.73|647.93|655.2|647.4|22
1655435450000|2022-06-17 03:10:50|655.28|647.48|656|648.2|656|648.2|655.11|647.31|25
1655435460000|2022-06-17 03:11:00|655.98|648.18|656.54|648.74|656.82|649.02|655.67|647.87|23
1655435470000|2022-06-17 03:11:10|656.55|648.75|657.44|649.64|657.62|649.82|656.55|648.75|25
1655435480000|2022-06-17 03:11:20|657.42|649.62|657.22|649.42|657.8|650|657.22|649.42|27
1655435490000|2022-06-17 03:11:30|657.05|649.25|657.6|649.8|657.72|649.92|657.05|649.25|23
1655435500000|2022-06-17 03:11:40|657.59|649.79|657.45|649.65|657.75|649.95|657.34|649.54|19
1655435510000|2022-06-17 03:11:50|657.46|649.66|657.7|649.9|657.83|650.03|657.36|649.56|24
1655435520000|2022-06-17 03:12:00|657.64|649.84|657.41|649.61|657.71|649.91|657.3|649.5|25
1655435530000|2022-06-17 03:12:10|657.3|649.5|657.64|649.84|657.69|649.89|657.13|649.33|27
1655435540000|2022-06-17 03:12:20|657.62|649.82|657.32|649.52|657.63|649.83|657.22|649.42|27
1655435550000|2022-06-17 03:12:30|657.31|649.51|656.93|649.13|657.37|649.57|656.64|648.84|29
1655435560000|2022-06-17 03:12:40|656.98|649.18|657.35|649.55|657.38|649.58|656.85|649.05|28
1655435570000|2022-06-17 03:12:50|657.4|649.6|657.56|649.76|657.68|649.88|657.27|649.47|20
1655435580000|2022-06-17 03:13:00|657.57|649.77|658.25|650.45|658.43|650.63|657.57|649.77|26
1655435590000|2022-06-17 03:13:10|658.34|650.54|658.42|650.62|658.47|650.67|658.05|650.25|28
1655435600000|2022-06-17 03:13:20|658.4|650.6|659.3|651.5|659.36|651.56|658.4|650.6|29
1655435610000|2022-06-17 03:13:30|659.31|651.51|658.67|650.87|659.44|651.64|658.66|650.86|29
1655435620000|2022-06-17 03:13:40|658.68|650.88|658.14|650.34|658.68|650.88|657.91|650.11|25
1655435630000|2022-06-17 03:13:50|657.94|650.14|657.36|649.56|658.15|650.35|657.32|649.52|23
1655435640000|2022-06-17 03:14:00|657.35|649.55|657.67|649.87|657.85|650.05|657.27|649.47|25
1655435650000|2022-06-17 03:14:10|657.63|649.83|657.45|649.65|658.13|650.33|657.34|649.54|28
1655435660000|2022-06-17 03:14:20|657.43|649.63|657.56|649.76|657.62|649.82|657.2|649.4|28
1655435670000|2022-06-17 03:14:30|657.6|649.8|657.96|650.16|657.98|650.18|657.31|649.51|23
1655435680000|2022-06-17 03:14:40|657.79|649.99|658.43|650.63|658.43|650.63|657.6|649.8|29
1655435690000|2022-06-17 03:14:50|658.48|650.68|658.58|650.78|658.9|651.1|658.27|650.47|28
1655435700000|2022-06-17 03:15:00|658.62|650.82|658.35|650.55|659.13|651.33|658.17|650.37|27
1655435710000|2022-06-17 03:15:10|658.56|650.76|659.56|651.76|659.56|651.76|658.41|650.61|28
1655435720000|2022-06-17 03:15:20|659.44|651.64|659.79|651.99|659.81|652.01|658.89|651.09|25
1655435730000|2022-06-17 03:15:30|659.75|651.95|659.51|651.71|660.2|652.4|659.51|651.71|32
1655435740000|2022-06-17 03:15:40|659.5|651.7|660.32|652.52|660.82|653.02|659.13|651.33|25
1655435750000|2022-06-17 03:15:50|660.31|652.51|660.42|652.62|660.46|652.66|660|652.2|25
1655435760000|2022-06-17 03:16:00|660.38|652.58|660.42|652.62|660.5|652.7|660.22|652.42|24
1655435770000|2022-06-17 03:16:10|660.41|652.61|660.44|652.64|660.69|652.89|660.19|652.39|28
1655435780000|2022-06-17 03:16:20|660.49|652.69|660.87|653.07|661.01|653.21|660.34|652.54|27
1655435790000|2022-06-17 03:16:30|660.86|653.06|661.46|653.66|661.6|653.8|660.8|653|34
1655435800000|2022-06-17 03:16:40|661.49|653.69|661.65|653.85|661.67|653.87|661.32|653.52|28
1655435810000|2022-06-17 03:16:50|661.68|653.88|661.27|653.47|661.68|653.88|661.27|653.47|23
1655435820000|2022-06-17 03:17:00|661.43|653.63|661.22|653.42|661.43|653.63|660.62|652.82|18
1655435830000|2022-06-17 03:17:10|661.21|653.41|661.33|653.53|661.48|653.68|661.2|653.4|20
1655435840000|2022-06-17 03:17:20|661.45|653.65|661.3|653.5|661.58|653.78|661.3|653.5|15
1655435850000|2022-06-17 03:17:30|661.31|653.51|661.29|653.49|661.36|653.56|661.27|653.47|15
1655435860000|2022-06-17 03:17:40|661.31|653.51|661.29|653.49|661.31|653.51|660.86|653.06|12
1655435870000|2022-06-17 03:17:50|661.28|653.48|661.23|653.43|661.28|653.48|661.16|653.36|17
1655435880000|2022-06-17 03:18:00|661.16|653.36|660.85|653.05|661.24|653.44|660.77|652.97|22
1655435890000|2022-06-17 03:18:10|660.97|653.17|660.47|652.67|660.97|653.17|660.35|652.55|23
1655435900000|2022-06-17 03:18:20|660.46|652.66|661.15|653.35|661.28|653.48|660.46|652.66|31
1655435910000|2022-06-17 03:18:30|661.11|653.31|660.81|653.01|661.29|653.49|660.81|653.01|21
1655435920000|2022-06-17 03:18:40|661.12|653.32|661.47|653.67|661.5|653.7|660.78|652.98|24
1655435930000|2022-06-17 03:18:50|661.42|653.62|661.26|653.46|661.49|653.69|661.21|653.41|23
1655435940000|2022-06-17 03:19:00|661.27|653.47|662.38|654.58|662.4|654.6|661.27|653.47|25
1655435950000|2022-06-17 03:19:10|662.52|654.72|662.56|654.76|662.91|655.11|662.51|654.71|25
1655435960000|2022-06-17 03:19:20|662.58|654.78|662.6|654.8|662.86|655.06|662.36|654.56|21
1655435970000|2022-06-17 03:19:30|662.47|654.67|661.83|654.03|662.58|654.78|661.83|654.03|28
1655435980000|2022-06-17 03:19:40|661.82|654.02|661.75|653.95|662.19|654.39|661.56|653.76|27
1655435990000|2022-06-17 03:19:50|661.8|654|661.65|653.85|662.13|654.33|661.65|653.85|24
1655436000000|2022-06-17 03:20:00|661.66|653.86|661.68|653.88|662.07|654.27|661.6|653.8|27
1655436010000|2022-06-17 03:20:10|661.67|653.87|660.67|652.87|661.67|653.87|660.66|652.86|30
1655436020000|2022-06-17 03:20:20|660.66|652.86|661.27|653.47|661.33|653.53|660.31|652.51|29
1655436030000|2022-06-17 03:20:30|660.88|653.08|661.15|653.35|661.18|653.38|660.85|653.05|15
1655436040000|2022-06-17 03:20:40|661.1|653.3|661.18|653.38|661.23|653.43|660.59|652.79|22
1655436050000|2022-06-17 03:20:50|661.17|653.37|661.35|653.55|661.44|653.64|660.87|653.07|20
1655436060000|2022-06-17 03:21:00|661.3|653.5|660.66|652.86|661.33|653.53|660.59|652.79|29
1655436070000|2022-06-17 03:21:10|660.8|653|659.75|651.95|660.8|653|659.75|651.95|25
1655436080000|2022-06-17 03:21:20|659.68|651.88|659.68|651.88|660.05|652.25|659.66|651.86|14
1655436090000|2022-06-17 03:21:30|659.67|651.87|660.19|652.39|660.19|652.39|659.59|651.79|22
1655436100000|2022-06-17 03:21:40|660.3|652.5|660.06|652.26|660.32|652.52|659.83|652.03|20
1655436110000|2022-06-17 03:21:50|660.07|652.27|660.45|652.65|660.48|652.68|660.07|652.27|12
1655436120000|2022-06-17 03:22:00|660.43|652.63|660.44|652.64|660.75|652.95|660.25|652.45|22
1655436130000|2022-06-17 03:22:10|660.47|652.67|661.04|653.24|661.04|653.24|660.4|652.6|14
1655436140000|2022-06-17 03:22:20|661|653.2|661.48|653.68|661.48|653.68|660.65|652.85|21
1655436150000|2022-06-17 03:22:30|661.49|653.69|663.67|655.87|663.67|655.87|661.46|653.66|25
1655436160000|2022-06-17 03:22:40|663.64|655.84|663.65|655.85|663.67|655.87|663.45|655.65|28
1655436170000|2022-06-17 03:22:50|663.63|655.83|663.08|655.28|663.7|655.9|663.08|655.28|18
1655436180000|2022-06-17 03:23:00|663.02|655.22|662.99|655.19|663.35|655.55|662.64|654.84|31
1655436190000|2022-06-17 03:23:10|662.97|655.17|663.2|655.4|663.47|655.67|662.59|654.79|21
1655436200000|2022-06-17 03:23:20|663.22|655.42|663.31|655.51|663.44|655.64|663.02|655.22|27
1655436210000|2022-06-17 03:23:30|663.27|655.47|663.38|655.58|663.43|655.63|662.81|655.01|22
1655436220000|2022-06-17 03:23:40|663.37|655.57|663.4|655.6|663.85|656.05|663.31|655.51|23
1655436230000|2022-06-17 03:23:50|663.42|655.62|664.1|656.3|664.19|656.39|663.42|655.62|18
1655436240000|2022-06-17 03:24:00|664.21|656.41|664.34|656.54|664.51|656.71|663.5|655.7|21
1655436250000|2022-06-17 03:24:10|664.33|656.53|664.4|656.6|664.99|657.19|664.23|656.43|23
1655436260000|2022-06-17 03:24:20|664.37|656.57|664.47|656.67|664.6|656.8|664.34|656.54|21
1655436270000|2022-06-17 03:24:30|664.51|656.71|664|656.2|664.57|656.77|663.81|656.01|25
1655436280000|2022-06-17 03:24:40|664.09|656.29|663.69|655.89|664.3|656.5|663.69|655.89|21
1655436290000|2022-06-17 03:24:50|663.71|655.91|663.68|655.88|663.89|656.09|663.68|655.88|17
1655436300000|2022-06-17 03:25:00|663.69|655.89|663.96|656.16|664.04|656.24|663.26|655.46|27
1655436310000|2022-06-17 03:25:10|663.98|656.18|664.61|656.81|664.61|656.81|663.86|656.06|29
1655436320000|2022-06-17 03:25:20|664.91|657.11|664.34|656.54|664.91|657.11|664.29|656.49|19
1655436330000|2022-06-17 03:25:30|664.33|656.53|664.34|656.54|664.45|656.65|664.23|656.43|26
1655436340000|2022-06-17 03:25:40|664.27|656.47|663.54|655.74|664.39|656.59|663.54|655.74|25
1655436350000|2022-06-17 03:25:50|663.58|655.78|663.64|655.84|663.83|656.03|663.54|655.74|18
1655436360000|2022-06-17 03:26:00|663.62|655.82|662.54|654.74|663.66|655.86|662.45|654.65|28
1655436370000|2022-06-17 03:26:10|662.49|654.69|661.64|653.84|662.49|654.69|661.64|653.84|16
1655436380000|2022-06-17 03:26:20|661.65|653.85|661.18|653.38|661.65|653.85|661.04|653.24|17
1655436390000|2022-06-17 03:26:30|661.2|653.4|660.23|652.43|661.25|653.45|660.22|652.42|30
1655436400000|2022-06-17 03:26:40|660.32|652.52|659.77|651.97|660.39|652.59|659.64|651.84|31
1655436410000|2022-06-17 03:26:50|659.61|651.81|658.47|650.67|659.61|651.81|658.35|650.55|32
1655436420000|2022-06-17 03:27:00|658.48|650.68|658.33|650.53|658.69|650.89|658.03|650.23|25
1655436430000|2022-06-17 03:27:10|658.28|650.48|658.59|650.79|658.61|650.81|658.19|650.39|23
1655436440000|2022-06-17 03:27:20|658.37|650.57|658.22|650.42|659.02|651.22|658.22|650.42|21
1655436450000|2022-06-17 03:27:30|658.27|650.47|658.48|650.68|658.94|651.14|658.27|650.47|20
1655436460000|2022-06-17 03:27:40|658.45|650.65|658.5|650.7|658.6|650.8|658.44|650.64|23
1655436470000|2022-06-17 03:27:50|658.58|650.78|658.53|650.73|658.61|650.81|658.47|650.67|23
1655436480000|2022-06-17 03:28:00|658.57|650.77|658.09|650.29|658.93|651.13|658.05|650.25|23
1655436490000|2022-06-17 03:28:10|658.07|650.27|657.68|649.88|658.4|650.6|657.59|649.79|27
1655436500000|2022-06-17 03:28:20|657.67|649.87|658.4|650.6|658.42|650.62|657.66|649.86|26
1655436510000|2022-06-17 03:28:30|658.42|650.62|659.1|651.3|659.21|651.41|658.33|650.53|25
1655436520000|2022-06-17 03:28:40|658.98|651.18|658.5|650.7|659.31|651.51|658.31|650.51|29
1655436530000|2022-06-17 03:28:50|658.58|650.78|659.13|651.33|659.41|651.61|658.58|650.78|19
1655436540000|2022-06-17 03:29:00|659.2|651.4|658.69|650.89|659.21|651.41|658.27|650.47|27
1655436550000|2022-06-17 03:29:10|658.78|650.98|659.47|651.67|659.47|651.67|658.38|650.58|26
1655436560000|2022-06-17 03:29:20|659.5|651.7|659.33|651.53|659.54|651.74|659.15|651.35|26
1655436570000|2022-06-17 03:29:30|659.38|651.58|659.76|651.96|659.9|652.1|659.24|651.44|28
1655436580000|2022-06-17 03:29:40|659.88|652.08|659.84|652.04|659.88|652.08|659.71|651.91|12
1655436590000|2022-06-17 03:29:50|659.88|652.08|659.98|652.18|660.56|652.76|659.68|651.88|27
1655436600000|2022-06-17 03:30:00|660.03|652.23|659.27|651.47|660.37|652.57|659.27|651.47|30
1655436610000|2022-06-17 03:30:10|659.16|651.36|659.16|651.36|659.51|651.71|658.65|650.85|30
1655436620000|2022-06-17 03:30:20|659.15|651.35|659.4|651.6|659.51|651.71|658.98|651.18|26
1655436630000|2022-06-17 03:30:30|659.46|651.66|660.35|652.55|660.5|652.7|659.32|651.52|34
1655436640000|2022-06-17 03:30:40|660.39|652.59|663.05|655.25|663.07|655.27|660.39|652.59|35
1655436650000|2022-06-17 03:30:50|663.02|655.22|662.4|654.6|663.02|655.22|662.21|654.41|29
1655436660000|2022-06-17 03:31:00|662.32|654.52|661.69|653.89|662.32|654.52|661.38|653.58|30
1655436670000|2022-06-17 03:31:10|661.7|653.9|662.43|654.63|662.47|654.67|661.65|653.85|19
1655436680000|2022-06-17 03:31:20|662.35|654.55|663.47|655.67|663.47|655.67|662.35|654.55|18
1655436690000|2022-06-17 03:31:30|663.38|655.58|662.71|654.91|663.49|655.69|662.64|654.84|26
1655436700000|2022-06-17 03:31:40|662.94|655.14|662.64|654.84|663|655.2|662.64|654.84|21
1655436710000|2022-06-17 03:31:50|662.57|654.77|662.33|654.53|662.87|655.07|662.33|654.53|25
1655436720000|2022-06-17 03:32:00|662.34|654.54|661.47|653.67|662.34|654.54|661.3|653.5|29
1655436730000|2022-06-17 03:32:10|661.54|653.74|661.6|653.8|661.66|653.86|661.26|653.46|34
1655436740000|2022-06-17 03:32:20|661.56|653.76|660.57|652.77|661.91|654.11|660.46|652.66|32
1655436750000|2022-06-17 03:32:30|660.58|652.78|660.58|652.78|661.16|653.36|660.38|652.58|22
1655436760000|2022-06-17 03:32:40|660.59|652.79|660.77|652.97|660.87|653.07|660.36|652.56|21
1655436770000|2022-06-17 03:32:50|660.76|652.96|659.43|651.63|660.76|652.96|659.18|651.38|26
1655436780000|2022-06-17 03:33:00|659.57|651.77|659.62|651.82|659.73|651.93|658.9|651.1|25
1655436790000|2022-06-17 03:33:10|659.56|651.76|659.28|651.48|659.63|651.83|659.12|651.32|30
1655436800000|2022-06-17 03:33:20|659.44|651.64|659.52|651.72|659.63|651.83|659.44|651.64|12
1655436810000|2022-06-17 03:33:30|659.5|651.7|660.2|652.4|660.48|652.68|659.5|651.7|29
1655436820000|2022-06-17 03:33:40|660.15|652.35|659.41|651.61|660.54|652.74|659.41|651.61|22
1655436830000|2022-06-17 03:33:50|659.48|651.68|658.39|650.59|659.57|651.77|658.39|650.59|30
1655436840000|2022-06-17 03:34:00|658.38|650.58|658.51|650.71|658.67|650.87|658.17|650.37|30
1655436850000|2022-06-17 03:34:10|658.52|650.72|659.31|651.51|659.31|651.51|658.33|650.53|30
1655436860000|2022-06-17 03:34:20|659.36|651.56|659.81|652.01|659.96|652.16|659.35|651.55|36
1655436870000|2022-06-17 03:34:30|659.73|651.93|659.62|651.82|659.82|652.02|659.29|651.49|28
1655436880000|2022-06-17 03:34:40|659.77|651.97|659.46|651.66|659.93|652.13|659.45|651.65|24
1655436890000|2022-06-17 03:34:50|659.5|651.7|659.39|651.59|659.61|651.81|659.34|651.54|18
1655436900000|2022-06-17 03:35:00|659.42|651.62|659.47|651.67|660.35|652.55|659.31|651.51|30
1655436910000|2022-06-17 03:35:10|659.7|651.9|659.35|651.55|659.85|652.05|659.23|651.43|27
1655436920000|2022-06-17 03:35:20|659.23|651.43|659.23|651.43|659.36|651.56|658.52|650.72|31
1655436930000|2022-06-17 03:35:30|659.32|651.52|659.46|651.66|659.53|651.73|659.16|651.36|32
1655436940000|2022-06-17 03:35:40|659.35|651.55|659.44|651.64|659.92|652.12|659.12|651.32|26
1655436950000|2022-06-17 03:35:50|659.49|651.69|659.5|651.7|660.29|652.49|659.45|651.65|25
1655436960000|2022-06-17 03:36:00|659.53|651.73|659.5|651.7|659.53|651.73|659.31|651.51|13
1655436970000|2022-06-17 03:36:10|659.58|651.78|659.4|651.6|659.58|651.78|659.3|651.5|13
1655436980000|2022-06-17 03:36:20|659.41|651.61|659.76|651.96|659.8|652|659.33|651.53|21
1655436990000|2022-06-17 03:36:30|659.75|651.95|659.72|651.92|660.32|652.52|659.54|651.74|32
1655437000000|2022-06-17 03:36:40|659.68|651.88|659.27|651.47|659.92|652.12|659.22|651.42|23
1655437010000|2022-06-17 03:36:50|659.26|651.46|658.68|650.88|659.66|651.86|658.42|650.62|27
1655437020000|2022-06-17 03:37:00|658.48|650.68|659.12|651.32|659.39|651.59|658.47|650.67|35
1655437030000|2022-06-17 03:37:10|659.09|651.29|659.03|651.23|659.45|651.65|658.58|650.78|25
1655437040000|2022-06-17 03:37:20|658.97|651.17|659.22|651.42|659.33|651.53|658.91|651.11|21
1655437050000|2022-06-17 03:37:30|659.21|651.41|659.3|651.5|659.36|651.56|659.21|651.41|23
1655437060000|2022-06-17 03:37:40|659.28|651.48|660.09|652.29|660.09|652.29|659.28|651.48|27
1655437070000|2022-06-17 03:37:50|660|652.2|659.79|651.99|660.31|652.51|659.49|651.69|27
1655437080000|2022-06-17 03:38:00|659.81|652.01|659.13|651.33|659.89|652.09|659.13|651.33|25
1655437090000|2022-06-17 03:38:10|659.14|651.34|659.22|651.42|659.29|651.49|658.86|651.06|26
1655437100000|2022-06-17 03:38:20|659.21|651.41|659.49|651.69|659.49|651.69|659.04|651.24|26
1655437110000|2022-06-17 03:38:30|659.53|651.73|659.81|652.01|659.87|652.07|659.23|651.43|28
1655437120000|2022-06-17 03:38:40|659.86|652.06|660.21|652.41|660.64|652.84|659.86|652.06|33
1655437130000|2022-06-17 03:38:50|660.2|652.4|659.69|651.89|660.46|652.66|659.58|651.78|24
1655437140000|2022-06-17 03:39:00|659.65|651.85|660.01|652.21|660.35|652.55|659.55|651.75|28
1655437150000|2022-06-17 03:39:10|659.96|652.16|659.38|651.58|660.31|652.51|659.27|651.47|25
1655437160000|2022-06-17 03:39:20|659.39|651.59|660.31|652.51|660.31|652.51|659.39|651.59|27
1655437170000|2022-06-17 03:39:30|660.22|652.42|659.65|651.85|660.23|652.43|659.65|651.85|22
1655437180000|2022-06-17 03:39:40|659.66|651.86|659.54|651.74|660.11|652.31|659.36|651.56|34
1655437190000|2022-06-17 03:39:50|659.55|651.75|659.94|652.14|660.1|652.3|659.47|651.67|34
1655437200000|2022-06-17 03:40:00|659.69|651.89|659.68|651.88|660.02|652.22|659.62|651.82|26
1655437210000|2022-06-17 03:40:10|659.69|651.89|659.27|651.47|659.69|651.89|659.06|651.26|28
1655437220000|2022-06-17 03:40:20|659.15|651.35|659.28|651.48|659.47|651.67|658.69|650.89|24
1655437230000|2022-06-17 03:40:30|659.36|651.56|659.24|651.44|659.41|651.61|659.05|651.25|21
1655437240000|2022-06-17 03:40:40|659.29|651.49|658.84|651.04|659.32|651.52|658.82|651.02|18
1655437250000|2022-06-17 03:40:50|658.97|651.17|659.24|651.44|659.24|651.44|658.76|650.96|21
1655437260000|2022-06-17 03:41:00|659.27|651.47|659.1|651.3|659.27|651.47|658.81|651.01|19
1655437270000|2022-06-17 03:41:10|659.17|651.37|658.37|650.57|659.17|651.37|658.12|650.32|24
1655437280000|2022-06-17 03:41:20|658.39|650.59|658.6|650.8|658.73|650.93|658.37|650.57|27
1655437290000|2022-06-17 03:41:30|658.69|650.89|658.35|650.55|658.84|651.04|658.29|650.49|21
1655437300000|2022-06-17 03:41:40|658.33|650.53|658.51|650.71|658.71|650.91|658.26|650.46|23
1655437310000|2022-06-17 03:41:50|658.52|650.72|658.34|650.54|658.53|650.73|658.22|650.42|23
1655437320000|2022-06-17 03:42:00|658.39|650.59|658.33|650.53|658.39|650.59|658.26|650.46|21
1655437330000|2022-06-17 03:42:10|658.25|650.45|659.25|651.45|659.42|651.62|658.25|650.45|26
1655437340000|2022-06-17 03:42:20|659.29|651.49|658.86|651.06|659.33|651.53|658.6|650.8|25
1655437350000|2022-06-17 03:42:30|658.85|651.05|658.21|650.41|658.85|651.05|658.2|650.4|25
1655437360000|2022-06-17 03:42:40|658.31|650.51|657.65|649.85|658.51|650.71|657.6|649.8|26
1655437370000|2022-06-17 03:42:50|657.61|649.81|657.34|649.54|657.61|649.81|657.19|649.39|25
1655437380000|2022-06-17 03:43:00|657.35|649.55|657.18|649.38|657.35|649.55|657.01|649.21|25
1655437390000|2022-06-17 03:43:10|657.16|649.36|657.17|649.37|657.4|649.6|657.08|649.28|27
1655437400000|2022-06-17 03:43:20|657.04|649.24|656.95|649.15|657.08|649.28|656.29|648.49|32
1655437410000|2022-06-17 03:43:30|656.92|649.12|656.51|648.71|657.04|649.24|656.26|648.46|31
1655437420000|2022-06-17 03:43:40|656.5|648.7|655.59|647.79|656.5|648.7|655.59|647.79|30
1655437430000|2022-06-17 03:43:50|655.57|647.77|654.76|646.96|655.57|647.77|654.76|646.96|30
1655437440000|2022-06-17 03:44:00|654.75|646.95|654.05|646.25|654.81|647.01|653.71|645.91|32
1655437450000|2022-06-17 03:44:10|654.13|646.33|655.08|647.28|655.08|647.28|654.11|646.31|38
1655437460000|2022-06-17 03:44:20|654.98|647.18|654.61|646.81|654.98|647.18|654.44|646.64|30
1655437470000|2022-06-17 03:44:30|654.69|646.89|654.04|646.24|654.75|646.95|653.69|645.89|32
1655437480000|2022-06-17 03:44:40|654.33|646.53|654.37|646.57|654.39|646.59|654.11|646.31|30
1655437490000|2022-06-17 03:44:50|654.39|646.59|655.2|647.4|655.48|647.68|654.39|646.59|29
1655437500000|2022-06-17 03:45:00|655.17|647.37|654.39|646.59|655.17|647.37|653.82|646.02|38
1655437510000|2022-06-17 03:45:10|654.33|646.53|653.49|645.69|654.86|647.06|653.49|645.69|31
1655437520000|2022-06-17 03:45:20|653.44|645.64|652.22|644.42|653.44|645.64|652.22|644.42|34
1655437530000|2022-06-17 03:45:30|652.25|644.45|651.54|643.74|652.41|644.61|651.53|643.73|40
1655437540000|2022-06-17 03:45:40|651.56|643.76|652|644.2|652.33|644.53|651.54|643.74|30
1655437550000|2022-06-17 03:45:50|651.61|643.81|650.85|643.05|651.76|643.96|650.8|643|33
1655437560000|2022-06-17 03:46:00|650.8|643|651.38|643.58|651.5|643.7|650.8|643|29
1655437570000|2022-06-17 03:46:10|651.35|643.55|650.76|642.96|651.69|643.89|650.64|642.84|30
1655437580000|2022-06-17 03:46:20|651.32|643.52|650.81|643.01|651.52|643.72|650.81|643.01|26
1655437590000|2022-06-17 03:46:30|650.8|643|651.28|643.48|651.31|643.51|650.78|642.98|29
1655437600000|2022-06-17 03:46:40|651.29|643.49|651.04|643.24|651.59|643.79|650.77|642.97|28
1655437610000|2022-06-17 03:46:50|651.4|643.6|652.38|644.58|652.38|644.58|651.1|643.3|26
1655437620000|2022-06-17 03:47:00|652.37|644.57|651.33|643.53|652.37|644.57|651.29|643.49|28
1655437630000|2022-06-17 03:47:10|651.32|643.52|650.54|642.74|651.33|643.53|650.51|642.71|25
1655437640000|2022-06-17 03:47:20|650.52|642.72|650.26|642.46|650.98|643.18|650.15|642.35|28
1655437650000|2022-06-17 03:47:30|650.28|642.48|650.53|642.73|650.63|642.83|650.2|642.4|28
1655437660000|2022-06-17 03:47:40|650.46|642.66|650.33|642.53|650.63|642.83|650.24|642.44|24
1655437670000|2022-06-17 03:47:50|650.48|642.68|650.22|642.42|650.68|642.88|649.93|642.13|28
1655437680000|2022-06-17 03:48:00|650.32|642.52|649.97|642.17|650.49|642.69|649.55|641.75|29
1655437690000|2022-06-17 03:48:10|649.98|642.18|650.43|642.63|650.66|642.86|649.9|642.1|29
1655437700000|2022-06-17 03:48:20|650.14|642.34|650.25|642.45|650.26|642.46|649.73|641.93|26
1655437710000|2022-06-17 03:48:30|650.26|642.46|650.34|642.54|650.36|642.56|650.23|642.43|18
1655437720000|2022-06-17 03:48:40|650.59|642.79|649.75|641.95|650.59|642.79|649.73|641.93|29
1655437730000|2022-06-17 03:48:50|649.46|641.66|649.29|641.49|649.46|641.66|648.62|640.82|26
1655437740000|2022-06-17 03:49:00|649.47|641.67|648.39|640.59|649.59|641.79|648.39|640.59|29
1655437750000|2022-06-17 03:49:10|648.34|640.54|648.03|640.23|648.52|640.72|647.85|640.05|28
1655437760000|2022-06-17 03:49:20|647.8|640|648.48|640.68|648.51|640.71|647.8|640|25
1655437770000|2022-06-17 03:49:30|648.32|640.52|647.77|639.97|648.57|640.77|647.76|639.96|27
1655437780000|2022-06-17 03:49:40|647.76|639.96|648.23|640.43|648.45|640.65|647.74|639.94|27
1655437790000|2022-06-17 03:49:50|648.22|640.42|648.44|640.64|648.78|640.98|648.2|640.4|31
1655437800000|2022-06-17 03:50:00|648.42|640.62|648.5|640.7|648.68|640.88|648.28|640.48|30
1655437810000|2022-06-17 03:50:10|648.47|640.67|648.49|640.69|648.69|640.89|648.36|640.56|24
1655437820000|2022-06-17 03:50:20|648.45|640.65|648.27|640.47|648.53|640.73|648.24|640.44|19
1655437830000|2022-06-17 03:50:30|648.29|640.49|647.77|639.97|648.29|640.49|647.64|639.84|16
1655437840000|2022-06-17 03:50:40|647.78|639.98|647.4|639.6|647.95|640.15|647.21|639.41|22
1655437850000|2022-06-17 03:50:50|647.32|639.52|647.32|639.52|647.4|639.6|647.08|639.28|30
1655437860000|2022-06-17 03:51:00|647.31|639.51|647.3|639.5|647.55|639.75|647.14|639.34|27
1655437870000|2022-06-17 03:51:10|647.34|639.54|646.7|638.9|647.79|639.99|646.58|638.78|31
1655437880000|2022-06-17 03:51:20|646.56|638.76|646.43|638.63|646.56|638.76|646.27|638.47|30
1655437890000|2022-06-17 03:51:30|646.37|638.57|646.17|638.37|646.54|638.74|646.16|638.36|25
1655437900000|2022-06-17 03:51:40|646.18|638.38|646.31|638.51|646.38|638.58|646.16|638.36|14
1655437910000|2022-06-17 03:51:50|646.18|638.38|646.74|638.94|647.02|639.22|646.16|638.36|25
1655437920000|2022-06-17 03:52:00|647.02|639.22|647|639.2|647.15|639.35|646.52|638.72|22
1655437930000|2022-06-17 03:52:10|647.01|639.21|646.78|638.98|647.25|639.45|646.75|638.95|23
1655437940000|2022-06-17 03:52:20|647.01|639.21|646.77|638.97|647.09|639.29|646.75|638.95|25
1655437950000|2022-06-17 03:52:30|647.04|639.24|646.89|639.09|647.04|639.24|646.37|638.57|30
1655437960000|2022-06-17 03:52:40|646.87|639.07|646.68|638.88|646.87|639.07|646.2|638.4|20
1655437970000|2022-06-17 03:52:50|646.29|638.49|645.73|637.93|646.29|638.49|645.13|637.33|26
1655437980000|2022-06-17 03:53:00|645.71|637.91|646.47|638.67|646.49|638.69|645.51|637.71|27
1655437990000|2022-06-17 03:53:10|646.45|638.65|646.2|638.4|646.77|638.97|646.2|638.4|19
1655438000000|2022-06-17 03:53:20|646.19|638.39|645.97|638.17|646.23|638.43|645.76|637.96|12
1655438010000|2022-06-17 03:53:30|646|638.2|646.18|638.38|646.45|638.65|645.95|638.15|25
1655438020000|2022-06-17 03:53:40|646.24|638.44|645.44|637.64|646.35|638.55|645.26|637.46|23
1655438030000|2022-06-17 03:53:50|645.42|637.62|644.52|636.72|645.42|637.62|644.5|636.7|30
1655438040000|2022-06-17 03:54:00|644.47|636.67|645.5|637.7|646.09|638.29|644.47|636.67|29
1655438050000|2022-06-17 03:54:10|645.46|637.66|644.65|636.85|645.6|637.8|644.65|636.85|23
1655438060000|2022-06-17 03:54:20|644.89|637.09|644.8|637|645.04|637.24|644.66|636.86|21
1655438070000|2022-06-17 03:54:30|644.68|636.88|645.25|637.45|645.68|637.88|644.68|636.88|26
1655438080000|2022-06-17 03:54:40|645.09|637.29|644.75|636.95|645.21|637.41|644.31|636.51|28
1655438090000|2022-06-17 03:54:50|644.74|636.94|645.41|637.61|645.43|637.63|644.65|636.85|30
1655438100000|2022-06-17 03:55:00|645.48|637.68|645.31|637.51|645.7|637.9|644.64|636.84|33
1655438110000|2022-06-17 03:55:10|645.34|637.54|645.31|637.51|645.51|637.71|644.78|636.98|31
1655438120000|2022-06-17 03:55:20|645.32|637.52|645.35|637.55|645.49|637.69|645.06|637.26|33
1655438130000|2022-06-17 03:55:30|645.07|637.27|645.14|637.34|645.42|637.62|645.07|637.27|25
1655438140000|2022-06-17 03:55:40|645.59|637.79|644.68|636.88|645.66|637.86|644.68|636.88|32
1655438150000|2022-06-17 03:55:50|645.15|637.35|644.98|637.18|645.53|637.73|644.68|636.88|24
1655438160000|2022-06-17 03:56:00|644.99|637.19|645.45|637.65|645.66|637.86|644.9|637.1|23
1655438170000|2022-06-17 03:56:10|645.47|637.67|645.37|637.57|645.82|638.02|645.36|637.56|19
1655438180000|2022-06-17 03:56:20|645.43|637.63|645.91|638.11|645.97|638.17|645.38|637.58|14
1655438190000|2022-06-17 03:56:30|645.93|638.13|645.49|637.69|645.93|638.13|645.41|637.61|14
1655438200000|2022-06-17 03:56:40|645.51|637.71|645.49|637.69|646|638.2|645.46|637.66|18
1655438210000|2022-06-17 03:56:50|645.29|637.49|645.54|637.74|645.96|638.16|645.29|637.49|20
1655438220000|2022-06-17 03:57:00|645.55|637.75|646.32|638.52|646.46|638.66|645.55|637.75|25
1655438230000|2022-06-17 03:57:10|646.06|638.26|646.08|638.28|646.22|638.42|645.67|637.87|27
1655438240000|2022-06-17 03:57:20|646.05|638.25|645.76|637.96|646.09|638.29|645.74|637.94|20
1655438250000|2022-06-17 03:57:30|645.88|638.08|645.43|637.63|645.88|638.08|645.15|637.35|25
1655438260000|2022-06-17 03:57:40|645.35|637.55|645.39|637.59|645.93|638.13|645.22|637.42|23
1655438270000|2022-06-17 03:57:50|645.41|637.61|645.39|637.59|645.51|637.71|645.33|637.53|24
1655438280000|2022-06-17 03:58:00|645.47|637.67|645.31|637.51|645.85|638.05|644.96|637.16|22
1655438290000|2022-06-17 03:58:10|645.3|637.5|645.48|637.68|645.5|637.7|644.81|637.01|23
1655438300000|2022-06-17 03:58:20|645.41|637.61|645.46|637.66|645.9|638.1|645.11|637.31|24
1655438310000|2022-06-17 03:58:30|645.47|637.67|645.64|637.84|645.7|637.9|645.25|637.45|27
1655438320000|2022-06-17 03:58:40|645.48|637.68|645.77|637.97|646.02|638.22|645.45|637.65|28
1655438330000|2022-06-17 03:58:50|645.79|637.99|645.61|637.81|645.99|638.19|645.44|637.64|25
1655438340000|2022-06-17 03:59:00|645.47|637.67|645.22|637.42|645.88|638.08|645.09|637.29|22
1655438350000|2022-06-17 03:59:10|645.25|637.45|645.56|637.76|645.7|637.9|645.1|637.3|25
1655438360000|2022-06-17 03:59:20|645.9|638.1|645.85|638.05|645.9|638.1|645.3|637.5|24
1655438370000|2022-06-17 03:59:30|645.4|637.6|645.86|638.06|645.9|638.1|645.29|637.49|25
1655438380000|2022-06-17 03:59:40|645.87|638.07|645.37|637.57|645.87|638.07|645.3|637.5|21
1655438390000|2022-06-17 03:59:50|645.44|637.64|645.34|637.54|645.44|637.64|645.27|637.47|21
1655438400000|2022-06-17 04:00:00|645.32|637.52|645.57|637.77|646.34|638.54|644.93|637.13|30
1655438410000|2022-06-17 04:00:10|645.46|637.66|644.59|636.79|645.47|637.67|644.59|636.79|28
1655438420000|2022-06-17 04:00:20|644.7|636.9|644.45|636.65|644.93|637.13|644.41|636.61|28
1655438430000|2022-06-17 04:00:30|644.47|636.67|644.61|636.81|645.26|637.46|644.47|636.67|20
1655438440000|2022-06-17 04:00:40|644.63|636.83|645.45|637.65|645.49|637.69|644.63|636.83|31
1655438450000|2022-06-17 04:00:50|645.54|637.74|646.38|638.58|646.66|638.86|645.54|637.74|31
1655438460000|2022-06-17 04:01:00|646.55|638.75|646.71|638.91|646.84|639.04|646.25|638.45|31
1655438470000|2022-06-17 04:01:10|646.67|638.87|646.94|639.14|647.4|639.6|646.67|638.87|28
1655438480000|2022-06-17 04:01:20|646.85|639.05|648.21|640.41|648.44|640.64|646.84|639.04|30
1655438490000|2022-06-17 04:01:30|648.12|640.32|648.21|640.41|648.55|640.75|648.1|640.3|30
1655438500000|2022-06-17 04:01:40|648.2|640.4|648.61|640.81|648.73|640.93|648.2|640.4|33
1655438510000|2022-06-17 04:01:50|648.71|640.91|648.68|640.88|649.02|641.22|648.16|640.36|30
1655438520000|2022-06-17 04:02:00|648.4|640.6|646.63|638.83|648.4|640.6|646.63|638.83|26
1655438530000|2022-06-17 04:02:10|646.55|638.75|646.77|638.97|646.98|639.18|646.31|638.51|26
1655438540000|2022-06-17 04:02:20|646.56|638.76|645.89|638.09|646.62|638.82|645.67|637.87|27
1655438550000|2022-06-17 04:02:30|645.6|637.8|646.57|638.77|646.58|638.78|645|637.2|34
1655438560000|2022-06-17 04:02:40|645.98|638.18|645.55|637.75|645.98|638.18|645.25|637.45|24
1655438570000|2022-06-17 04:02:50|645.34|637.54|645.79|637.99|645.79|637.99|645.31|637.51|29
1655438580000|2022-06-17 04:03:00|645.78|637.98|646.11|638.31|646.42|638.62|645.71|637.91|31
1655438590000|2022-06-17 04:03:10|646.1|638.3|646.43|638.63|646.76|638.96|646.1|638.3|30
1655438600000|2022-06-17 04:03:20|646.42|638.62|646.31|638.51|646.85|639.05|646.31|638.51|29
1655438610000|2022-06-17 04:03:30|646.29|638.49|646.76|638.96|646.76|638.96|646.06|638.26|24
1655438620000|2022-06-17 04:03:40|646.73|638.93|646.65|638.85|646.93|639.13|646.62|638.82|30
1655438630000|2022-06-17 04:03:50|646.74|638.94|646.77|638.97|646.9|639.1|646.57|638.77|27
1655438640000|2022-06-17 04:04:00|646.78|638.98|647.55|639.75|647.83|640.03|646.61|638.81|24
1655438650000|2022-06-17 04:04:10|647.86|640.06|647.31|639.51|647.86|640.06|647.18|639.38|33
1655438660000|2022-06-17 04:04:20|646.93|639.13|647.46|639.66|647.55|639.75|646.75|638.95|28
1655438670000|2022-06-17 04:04:30|647.4|639.6|647.51|639.71|647.87|640.07|647.15|639.35|25
1655438680000|2022-06-17 04:04:40|647.48|639.68|647.41|639.61|647.68|639.88|647.36|639.56|19
1655438690000|2022-06-17 04:04:50|647.47|639.67|647.02|639.22|647.61|639.81|647.02|639.22|30
1655438700000|2022-06-17 04:05:00|647.04|639.24|646.63|638.83|647.34|639.54|646.63|638.83|18
1655438710000|2022-06-17 04:05:10|646.71|638.91|647.32|639.52|647.41|639.61|646.71|638.91|17
1655438720000|2022-06-17 04:05:20|647.28|639.48|646.52|638.72|647.28|639.48|646.51|638.71|12
1655438730000|2022-06-17 04:05:30|646.61|638.81|646.91|639.11|646.98|639.18|646.61|638.81|15
1655438740000|2022-06-17 04:05:40|646.86|639.06|647.06|639.26|647.1|639.3|646.68|638.88|20
1655438750000|2022-06-17 04:05:50|647.05|639.25|646.9|639.1|647.31|639.51|646.9|639.1|27
1655438760000|2022-06-17 04:06:00|646.83|639.03|647.48|639.68|647.5|639.7|646.83|639.03|22
1655438770000|2022-06-17 04:06:10|647.49|639.69|648.39|640.59|648.51|640.71|647.49|639.69|32
1655438780000|2022-06-17 04:06:20|648.33|640.53|648.4|640.6|648.8|641|648.13|640.33|34
1655438790000|2022-06-17 04:06:30|648.49|640.69|649.41|641.61|649.6|641.8|648.49|640.69|32
1655438800000|2022-06-17 04:06:40|649.42|641.62|650.16|642.36|650.16|642.36|649.14|641.34|26
1655438810000|2022-06-17 04:06:50|650.15|642.35|650.11|642.31|650.45|642.65|650.09|642.29|27
1655438820000|2022-06-17 04:07:00|650.06|642.26|649.45|641.65|650.06|642.26|649.36|641.56|31
1655438830000|2022-06-17 04:07:10|649.48|641.68|650.11|642.31|650.33|642.53|649.48|641.68|20
1655438840000|2022-06-17 04:07:20|650.12|642.32|650.26|642.46|650.4|642.6|650.12|642.32|29
1655438850000|2022-06-17 04:07:30|650.23|642.43|650.54|642.74|650.63|642.83|650.18|642.38|19
1655438860000|2022-06-17 04:07:40|650.59|642.79|650.11|642.31|650.59|642.79|650.09|642.29|22
1655438870000|2022-06-17 04:07:50|650.13|642.33|650.15|642.35|650.45|642.65|650.12|642.32|23
1655438880000|2022-06-17 04:08:00|650.19|642.39|650.38|642.58|650.51|642.71|650.18|642.38|20
1655438890000|2022-06-17 04:08:10|650.33|642.53|649.67|641.87|650.41|642.61|649.61|641.81|20
1655438900000|2022-06-17 04:08:20|649.62|641.82|650.33|642.53|650.36|642.56|649.62|641.82|16
1655438910000|2022-06-17 04:08:30|650.34|642.54|650.38|642.58|650.43|642.63|650.27|642.47|13
1655438920000|2022-06-17 04:08:40|650.6|642.8|650.33|642.53|650.68|642.88|650.28|642.48|22
1655438930000|2022-06-17 04:08:50|650.32|642.52|650.36|642.56|650.48|642.68|650.32|642.52|19
1655438940000|2022-06-17 04:09:00|650.4|642.6|649.8|642|650.4|642.6|649.8|642|28
1655438950000|2022-06-17 04:09:10|649.78|641.98|650.27|642.47|650.55|642.75|649.76|641.96|25
1655438960000|2022-06-17 04:09:20|650.68|642.88|650.81|643.01|651.29|643.49|650.52|642.72|24
1655438970000|2022-06-17 04:09:30|650.79|642.99|650.57|642.77|650.83|643.03|650.57|642.77|13
1655438980000|2022-06-17 04:09:40|650.54|642.74|650.92|643.12|650.92|643.12|650.54|642.74|23
1655438990000|2022-06-17 04:09:50|650.8|643|650.2|642.4|651.02|643.22|650.2|642.4|15
1655439000000|2022-06-17 04:10:00|650.21|642.41|650.5|642.7|650.77|642.97|650.21|642.41|26
1655439010000|2022-06-17 04:10:10|650.45|642.65|650.33|642.53|650.71|642.91|650.32|642.52|22
1655439020000|2022-06-17 04:10:20|650.2|642.4|651.42|643.62|651.58|643.78|650.2|642.4|29
1655439030000|2022-06-17 04:10:30|651.4|643.6|651.62|643.82|651.88|644.08|651.35|643.55|29
1655439040000|2022-06-17 04:10:40|651.6|643.8|651.25|643.45|651.62|643.82|651.16|643.36|23
1655439050000|2022-06-17 04:10:50|651.3|643.5|651.71|643.91|651.78|643.98|651.25|643.45|28
1655439060000|2022-06-17 04:11:00|651.7|643.9|651.39|643.59|651.83|644.03|651.31|643.51|25
1655439070000|2022-06-17 04:11:10|651.38|643.58|651.44|643.64|651.5|643.7|651.17|643.37|25
1655439080000|2022-06-17 04:11:20|651.51|643.71|652.24|644.44|652.24|644.44|651.5|643.7|29
1655439090000|2022-06-17 04:11:30|652.15|644.35|651.52|643.72|652.15|644.35|651.52|643.72|18
1655439100000|2022-06-17 04:11:40|651.51|643.71|651.13|643.33|651.65|643.85|651.13|643.33|25
1655439110000|2022-06-17 04:11:50|651.12|643.32|651.39|643.59|651.57|643.77|650.71|642.91|26
1655439120000|2022-06-17 04:12:00|651.47|643.67|652.27|644.47|652.42|644.62|651.3|643.5|30
1655439130000|2022-06-17 04:12:10|652.29|644.49|652.25|644.45|652.96|645.16|652.13|644.33|26
1655439140000|2022-06-17 04:12:20|652.33|644.53|651.32|643.52|652.33|644.53|651.01|643.21|36
1655439150000|2022-06-17 04:12:30|651.43|643.63|651.6|643.8|651.66|643.86|651.4|643.6|21
1655439160000|2022-06-17 04:12:40|651.65|643.85|651.24|643.44|651.65|643.85|651.09|643.29|27
1655439170000|2022-06-17 04:12:50|651.27|643.47|651.38|643.58|651.4|643.6|651.26|643.46|16
1655439180000|2022-06-17 04:13:00|651.37|643.57|651.19|643.39|651.82|644.02|651.16|643.36|28
1655439190000|2022-06-17 04:13:10|651.18|643.38|651.44|643.64|651.45|643.65|651.01|643.21|23
1655439200000|2022-06-17 04:13:20|651.4|643.6|651.46|643.66|651.55|643.75|651.29|643.49|20
1655439210000|2022-06-17 04:13:30|651.47|643.67|651.25|643.45|651.62|643.82|651.24|643.44|24
1655439220000|2022-06-17 04:13:40|651.24|643.44|650.8|643|651.31|643.51|650.77|642.97|31
1655439230000|2022-06-17 04:13:50|650.79|642.99|650.73|642.93|650.87|643.07|650.56|642.76|26
1655439240000|2022-06-17 04:14:00|650.71|642.91|650.55|642.75|650.9|643.1|650.4|642.6|24
1655439250000|2022-06-17 04:14:10|650.56|642.76|650.76|642.96|650.77|642.97|650.49|642.69|21
1655439260000|2022-06-17 04:14:20|650.77|642.97|650.85|643.05|650.87|643.07|650.35|642.55|27
1655439270000|2022-06-17 04:14:30|650.84|643.04|650.66|642.86|650.85|643.05|650.62|642.82|13
1655439280000|2022-06-17 04:14:40|650.73|642.93|650.63|642.83|651.02|643.22|650.63|642.83|12
1655439290000|2022-06-17 04:14:50|650.3|642.5|650.56|642.76|650.56|642.76|650.23|642.43|21
1655439300000|2022-06-17 04:15:00|650.9|643.1|650.73|642.93|650.91|643.11|650.57|642.77|17
1655439310000|2022-06-17 04:15:10|650.67|642.87|651.25|643.45|651.25|643.45|650.4|642.6|19
1655439320000|2022-06-17 04:15:20|651.26|643.46|651.44|643.64|651.63|643.83|651.26|643.46|20
1655439330000|2022-06-17 04:15:30|651.27|643.47|651.47|643.67|651.69|643.89|651.27|643.47|28
1655439340000|2022-06-17 04:15:40|651.46|643.66|651.99|644.19|651.99|644.19|651.46|643.66|20
1655439350000|2022-06-17 04:15:50|651.96|644.16|651.74|643.94|651.96|644.16|651.49|643.69|24
1655439360000|2022-06-17 04:16:00|651.88|644.08|651.21|643.41|651.89|644.09|651.21|643.41|22
1655439370000|2022-06-17 04:16:10|651.37|643.57|651.46|643.66|651.46|643.66|651.36|643.56|18
1655439380000|2022-06-17 04:16:20|651.44|643.64|651.44|643.64|651.46|643.66|651.42|643.62|7
1655439390000|2022-06-17 04:16:30|651.42|643.62|651.68|643.88|651.98|644.18|651.27|643.47|25
1655439400000|2022-06-17 04:16:40|652.01|644.21|651.93|644.13|652.29|644.49|651.64|643.84|19
1655439410000|2022-06-17 04:16:50|651.92|644.12|652.45|644.65|652.46|644.66|651.92|644.12|11
1655439420000|2022-06-17 04:17:00|652.43|644.63|651.7|643.9|652.44|644.64|651.68|643.88|21
1655439430000|2022-06-17 04:17:10|651.89|644.09|652.45|644.65|652.5|644.7|651.89|644.09|26
1655439440000|2022-06-17 04:17:20|652.46|644.66|652.56|644.76|652.6|644.8|652.46|644.66|11
1655439450000|2022-06-17 04:17:30|652.58|644.78|652.5|644.7|652.6|644.8|652.37|644.57|29
1655439460000|2022-06-17 04:17:40|652.51|644.71|652.38|644.58|652.59|644.79|652.38|644.58|20
1655439470000|2022-06-17 04:17:50|652.39|644.59|652.34|644.54|652.64|644.84|652.34|644.54|17
1655439480000|2022-06-17 04:18:00|652.24|644.44|652.36|644.56|652.51|644.71|652.18|644.38|17
1655439490000|2022-06-17 04:18:10|652.43|644.63|652.54|644.74|652.54|644.74|652.32|644.52|21
1655439500000|2022-06-17 04:18:20|652.41|644.61|652.48|644.68|652.64|644.84|652.3|644.5|21
1655439510000|2022-06-17 04:18:30|652.46|644.66|652.54|644.74|653.1|645.3|652.29|644.49|33
1655439520000|2022-06-17 04:18:40|652.59|644.79|652.73|644.93|652.98|645.18|652.59|644.79|20
1655439530000|2022-06-17 04:18:50|652.76|644.96|652.54|644.74|652.97|645.17|652.45|644.65|17
1655439540000|2022-06-17 04:19:00|652.57|644.77|653.39|645.59|653.56|645.76|652.55|644.75|26
1655439550000|2022-06-17 04:19:10|653.42|645.62|653.92|646.12|653.92|646.12|653.32|645.52|31
1655439560000|2022-06-17 04:19:20|653.82|646.02|653.92|646.12|653.97|646.17|653.78|645.98|19
1655439570000|2022-06-17 04:19:30|653.9|646.1|654.01|646.21|654.38|646.58|653.68|645.88|32
1655439580000|2022-06-17 04:19:40|654.03|646.23|653.7|645.9|654.17|646.37|653.7|645.9|27
1655439590000|2022-06-17 04:19:50|653.66|645.86|654.3|646.5|654.36|646.56|653.66|645.86|27
1655439600000|2022-06-17 04:20:00|654.34|646.54|653.98|646.18|654.56|646.76|653.81|646.01|27
1655439610000|2022-06-17 04:20:10|653.95|646.15|654.31|646.51|654.37|646.57|653.83|646.03|25
1655439620000|2022-06-17 04:20:20|654.3|646.5|653.95|646.15|654.37|646.57|653.95|646.15|11
1655439630000|2022-06-17 04:20:30|653.94|646.14|654.32|646.52|654.42|646.62|653.94|646.14|15
1655439640000|2022-06-17 04:20:40|654.35|646.55|654.35|646.55|654.38|646.58|654.27|646.47|18
1655439650000|2022-06-17 04:20:50|654.38|646.58|654.19|646.39|654.4|646.6|654.03|646.23|18
1655439660000|2022-06-17 04:21:00|654.15|646.35|654.17|646.37|654.3|646.5|654.15|646.35|13
1655439670000|2022-06-17 04:21:10|654.25|646.45|654.11|646.31|654.25|646.45|654.11|646.31|17
1655439680000|2022-06-17 04:21:20|654.12|646.32|654.15|646.35|654.15|646.35|654.11|646.31|10
1655439690000|2022-06-17 04:21:30|654.12|646.32|654.49|646.69|654.59|646.79|654.11|646.31|22
1655439700000|2022-06-17 04:21:40|654.5|646.7|654.28|646.48|654.64|646.84|654.28|646.48|17
1655439710000|2022-06-17 04:21:50|654.29|646.49|654.3|646.5|654.32|646.52|654.29|646.49|6
1655439720000|2022-06-17 04:22:00|654.33|646.53|654.44|646.64|654.47|646.67|654.29|646.49|11
1655439730000|2022-06-17 04:22:10|654.45|646.65|654.39|646.59|654.55|646.75|654.39|646.59|22
1655439740000|2022-06-17 04:22:20|654.4|646.6|653.78|645.98|654.4|646.6|653.76|645.96|15
1655439750000|2022-06-17 04:22:30|653.99|646.19|653.95|646.15|654.04|646.24|653.95|646.15|9
1655439760000|2022-06-17 04:22:40|654|646.2|653.51|645.71|654|646.2|653.51|645.71|6
1655439770000|2022-06-17 04:22:50|653.35|645.55|653.97|646.17|654.09|646.29|653.35|645.55|19
1655439780000|2022-06-17 04:23:00|654.04|646.24|654.45|646.65|654.51|646.71|653.91|646.11|20
1655439790000|2022-06-17 04:23:10|654.44|646.64|654.8|647|655.14|647.34|654.39|646.59|29
1655439800000|2022-06-17 04:23:20|654.79|646.99|655.16|647.36|655.2|647.4|654.67|646.87|28
1655439810000|2022-06-17 04:23:30|655.18|647.38|654.82|647.02|655.18|647.38|654.68|646.88|12
1655439820000|2022-06-17 04:23:40|654.83|647.03|654.77|646.97|654.91|647.11|654.77|646.97|8
1655439830000|2022-06-17 04:23:50|654.8|647|655.62|647.82|656|648.2|654.8|647|30
1655439840000|2022-06-17 04:24:00|655.61|647.81|655.29|647.49|655.88|648.08|655.29|647.49|31
1655439850000|2022-06-17 04:24:10|655.34|647.54|655.39|647.59|655.74|647.94|655.34|647.54|34
1655439860000|2022-06-17 04:24:20|655.38|647.58|655.45|647.65|655.61|647.81|655.37|647.57|25
1655439870000|2022-06-17 04:24:30|655.4|647.6|655.5|647.7|655.66|647.86|655.21|647.41|32
1655439880000|2022-06-17 04:24:40|655.51|647.71|655.65|647.85|655.74|647.94|655.37|647.57|22
1655439890000|2022-06-17 04:24:50|655.64|647.84|655.81|648.01|655.98|648.18|655.58|647.78|20
1655439900000|2022-06-17 04:25:00|655.82|648.02|655.64|647.84|656.18|648.38|655.24|647.44|28
1655439910000|2022-06-17 04:25:10|655.58|647.78|655.16|647.36|655.67|647.87|655.15|647.35|33
1655439920000|2022-06-17 04:25:20|654.96|647.16|654.93|647.13|655.3|647.5|654.9|647.1|32
1655439930000|2022-06-17 04:25:30|654.92|647.12|654.63|646.83|655.01|647.21|654.29|646.49|30
1655439940000|2022-06-17 04:25:40|654.52|646.72|654.55|646.75|654.65|646.85|654.07|646.27|27
1655439950000|2022-06-17 04:25:50|654.52|646.72|654.56|646.76|654.73|646.93|654.52|646.72|21
1655439960000|2022-06-17 04:26:00|654.54|646.74|654.49|646.69|654.55|646.75|653.9|646.1|27
1655439970000|2022-06-17 04:26:10|654.45|646.65|654.34|646.54|654.65|646.85|654.28|646.48|22
1655439980000|2022-06-17 04:26:20|654.31|646.51|654.75|646.95|655.42|647.62|654.29|646.49|34
1655439990000|2022-06-17 04:26:30|654.54|646.74|654.18|646.38|654.65|646.85|653.69|645.89|30
1655440000000|2022-06-17 04:26:40|654.17|646.37|653.6|645.8|654.4|646.6|653.6|645.8|20
1655440010000|2022-06-17 04:26:50|653.61|645.81|653.8|646|653.8|646|653.52|645.72|25
1655440020000|2022-06-17 04:27:00|653.81|646.01|653.39|645.59|653.86|646.06|653.31|645.51|24
1655440030000|2022-06-17 04:27:10|653.32|645.52|652.85|645.05|653.5|645.7|652.8|645|28
1655440040000|2022-06-17 04:27:20|652.84|645.04|653.42|645.62|653.42|645.62|652.57|644.77|28
1655440050000|2022-06-17 04:27:30|653.47|645.67|653.21|645.41|653.5|645.7|653.13|645.33|32
1655440060000|2022-06-17 04:27:40|653.34|645.54|653.32|645.52|653.63|645.83|653.3|645.5|29
1655440070000|2022-06-17 04:27:50|653.31|645.51|652.98|645.18|653.38|645.58|652.98|645.18|26
1655440080000|2022-06-17 04:28:00|653|645.2|652.78|644.98|653.16|645.36|652.75|644.95|16
1655440090000|2022-06-17 04:28:10|652.73|644.93|653.14|645.34|653.23|645.43|652.68|644.88|19
1655440100000|2022-06-17 04:28:20|653.12|645.32|653.46|645.66|653.46|645.66|652.79|644.99|25
1655440110000|2022-06-17 04:28:30|653.47|645.67|653.35|645.55|653.5|645.7|653.25|645.45|25
1655440120000|2022-06-17 04:28:40|653.41|645.61|653.62|645.82|653.79|645.99|653.33|645.53|26
1655440130000|2022-06-17 04:28:50|653.61|645.81|653.51|645.71|653.79|645.99|653.45|645.65|15
1655440140000|2022-06-17 04:29:00|653.61|645.81|653.4|645.6|653.68|645.88|653.19|645.39|27
1655440150000|2022-06-17 04:29:10|653.31|645.51|652.72|644.92|653.4|645.6|652.72|644.92|14
1655440160000|2022-06-17 04:29:20|652.71|644.91|652.87|645.07|653.28|645.48|652.7|644.9|21
1655440170000|2022-06-17 04:29:30|653.01|645.21|652.76|644.96|653.05|645.25|652.76|644.96|19
1655440180000|2022-06-17 04:29:40|652.86|645.06|652.47|644.67|652.86|645.06|652.38|644.58|22
1655440190000|2022-06-17 04:29:50|652.45|644.65|652.73|644.93|652.82|645.02|652.43|644.63|27
1655440200000|2022-06-17 04:30:00|652.72|644.92|653.46|645.66|653.49|645.69|652.61|644.81|28
1655440210000|2022-06-17 04:30:10|653.52|645.72|652.53|644.73|653.6|645.8|652.53|644.73|27
1655440220000|2022-06-17 04:30:20|652.48|644.68|652.71|644.91|653.04|645.24|652.48|644.68|21
1655440230000|2022-06-17 04:30:30|652.92|645.12|652.85|645.05|653.45|645.65|652.84|645.04|29
1655440240000|2022-06-17 04:30:40|652.68|644.88|652.34|644.54|653.1|645.3|652.34|644.54|29
1655440250000|2022-06-17 04:30:50|652.33|644.53|651.73|643.93|652.33|644.53|651.72|643.92|17
1655440260000|2022-06-17 04:31:00|651.74|643.94|652.21|644.41|652.23|644.43|651.74|643.94|15
1655440270000|2022-06-17 04:31:10|652.23|644.43|652.35|644.55|652.59|644.79|652.23|644.43|23
1655440280000|2022-06-17 04:31:20|652.32|644.52|652.07|644.27|652.32|644.52|652.05|644.25|23
1655440290000|2022-06-17 04:31:30|652.3|644.5|652.2|644.4|652.3|644.5|652.13|644.33|24
1655440300000|2022-06-17 04:31:40|652.12|644.32|652.19|644.39|652.31|644.51|652.05|644.25|19
1655440310000|2022-06-17 04:31:50|652.31|644.51|651.42|643.62|652.38|644.58|651.4|643.6|16
1655440320000|2022-06-17 04:32:00|651.37|643.57|651.33|643.53|651.73|643.93|651.22|643.42|24
1655440330000|2022-06-17 04:32:10|651.32|643.52|650.57|642.77|651.37|643.57|650.56|642.76|30
1655440340000|2022-06-17 04:32:20|650.56|642.76|650.5|642.7|650.76|642.96|650.19|642.39|19
1655440350000|2022-06-17 04:32:30|650.51|642.71|650.43|642.63|650.56|642.76|650.27|642.47|24
1655440360000|2022-06-17 04:32:40|650.49|642.69|650.41|642.61|650.65|642.85|650.35|642.55|27
1655440370000|2022-06-17 04:32:50|650.4|642.6|650.15|642.35|650.4|642.6|650.15|642.35|12
1655440380000|2022-06-17 04:33:00|650.14|642.34|650.18|642.38|650.18|642.38|649.61|641.81|15
1655440390000|2022-06-17 04:33:10|650.26|642.46|649.89|642.09|650.32|642.52|649.89|642.09|17
1655440400000|2022-06-17 04:33:20|649.88|642.08|649.96|642.16|649.97|642.17|649.8|642|12
1655440410000|2022-06-17 04:33:30|649.39|641.59|649.68|641.88|649.68|641.88|649.28|641.48|24
1655440420000|2022-06-17 04:33:40|649.7|641.9|649.65|641.85|649.7|641.9|649.65|641.85|19
1655440430000|2022-06-17 04:33:50|649.62|641.82|649.49|641.69|649.77|641.97|649.49|641.69|9
1655440440000|2022-06-17 04:34:00|649.45|641.65|649.63|641.83|649.66|641.86|649.45|641.65|16
1655440450000|2022-06-17 04:34:10|649.5|641.7|649.48|641.68|649.66|641.86|649.35|641.55|25
1655440460000|2022-06-17 04:34:20|649.45|641.65|649.48|641.68|649.75|641.95|649.36|641.56|26
1655440470000|2022-06-17 04:34:30|649.49|641.69|650.6|642.8|650.6|642.8|649.49|641.69|26
1655440480000|2022-06-17 04:34:40|650.59|642.79|650.31|642.51|650.62|642.82|650.31|642.51|25
1655440490000|2022-06-17 04:34:50|650.3|642.5|650.46|642.66|650.49|642.69|650.21|642.41|24
1655440500000|2022-06-17 04:35:00|650.4|642.6|650.27|642.47|650.41|642.61|649.7|641.9|24
1655440510000|2022-06-17 04:35:10|650.33|642.53|650.4|642.6|650.57|642.77|650.08|642.28|24
1655440520000|2022-06-17 04:35:20|650.37|642.57|650.06|642.26|650.49|642.69|650.06|642.26|21
1655440530000|2022-06-17 04:35:30|650.08|642.28|649.45|641.65|650.2|642.4|649.32|641.52|29
1655440540000|2022-06-17 04:35:40|649.44|641.64|649.16|641.36|649.5|641.7|649.01|641.21|29
1655440550000|2022-06-17 04:35:50|648.61|640.81|649.01|641.21|649.32|641.52|648.61|640.81|29
1655440560000|2022-06-17 04:36:00|649.11|641.31|648.84|641.04|649.19|641.39|648.75|640.95|22
1655440570000|2022-06-17 04:36:10|649.09|641.29|649.04|641.24|649.1|641.3|648.74|640.94|22
1655440580000|2022-06-17 04:36:20|649.02|641.22|648.25|640.45|649.09|641.29|648.25|640.45|21
1655440590000|2022-06-17 04:36:30|648.26|640.46|648.75|640.95|649.12|641.32|648.26|640.46|27
1655440600000|2022-06-17 04:36:40|648.76|640.96|649.57|641.77|649.57|641.77|648.72|640.92|28
1655440610000|2022-06-17 04:36:50|649.62|641.82|650.35|642.55|650.35|642.55|649.32|641.52|30
1655440620000|2022-06-17 04:37:00|650.36|642.56|652.75|644.95|652.84|645.04|650.36|642.56|36
1655440630000|2022-06-17 04:37:10|652.65|644.85|653.35|645.55|653.35|645.55|652.31|644.51|36
1655440640000|2022-06-17 04:37:20|653.43|645.63|653.41|645.61|653.93|646.13|653.41|645.61|32
1655440650000|2022-06-17 04:37:30|653.43|645.63|654.65|646.85|654.77|646.97|653.43|645.63|34
1655440660000|2022-06-17 04:37:40|654.52|646.72|654.23|646.43|654.52|646.72|653.82|646.02|29
1655440670000|2022-06-17 04:37:50|654.26|646.46|654.33|646.53|654.63|646.83|653.5|645.7|31
1655440680000|2022-06-17 04:38:00|654.29|646.49|654.44|646.64|654.6|646.8|654.22|646.42|33
1655440690000|2022-06-17 04:38:10|654.53|646.73|654.58|646.78|654.65|646.85|654.33|646.53|33
1655440700000|2022-06-17 04:38:20|654.45|646.65|653.7|645.9|654.45|646.65|653.7|645.9|29
1655440710000|2022-06-17 04:38:30|653.62|645.82|654.02|646.22|654.46|646.66|653.55|645.75|27
1655440720000|2022-06-17 04:38:40|653.99|646.19|654.54|646.74|654.93|647.13|653.94|646.14|35
1655440730000|2022-06-17 04:38:50|654.55|646.75|654.4|646.6|654.87|647.07|654.39|646.59|19
1655440740000|2022-06-17 04:39:00|654.3|646.5|654.61|646.81|654.85|647.05|654.2|646.4|27
1655440750000|2022-06-17 04:39:10|654.63|646.83|654.32|646.52|655|647.2|654.28|646.48|23
1655440760000|2022-06-17 04:39:20|654.36|646.56|654.28|646.48|654.36|646.56|654.09|646.29|26
1655440770000|2022-06-17 04:39:30|654.12|646.32|653.88|646.08|654.33|646.53|653.88|646.08|28
1655440780000|2022-06-17 04:39:40|653.87|646.07|653.83|646.03|654.15|646.35|653.65|645.85|18
1655440790000|2022-06-17 04:39:50|653.78|645.98|654.29|646.49|654.55|646.75|653.78|645.98|21
1655440800000|2022-06-17 04:40:00|654.25|646.45|654.37|646.57|654.83|647.03|653.93|646.13|22
1655440810000|2022-06-17 04:40:10|654.38|646.58|654.05|646.25|654.7|646.9|653.67|645.87|23
1655440820000|2022-06-17 04:40:20|654.04|646.24|654.21|646.41|654.34|646.54|653.7|645.9|22
1655440830000|2022-06-17 04:40:30|654.2|646.4|653.64|645.84|654.33|646.53|653.31|645.51|26
1655440840000|2022-06-17 04:40:40|653.62|645.82|653.31|645.51|653.82|646.02|653.31|645.51|17
1655440850000|2022-06-17 04:40:50|653.32|645.52|653.39|645.59|653.59|645.79|653.32|645.52|17
1655440860000|2022-06-17 04:41:00|653.35|645.55|653.74|645.94|653.76|645.96|653.35|645.55|21
1655440870000|2022-06-17 04:41:10|653.69|645.89|653.76|645.96|653.76|645.96|653.32|645.52|24
1655440880000|2022-06-17 04:41:20|653.95|646.15|653.28|645.48|653.95|646.15|653.28|645.48|23
1655440890000|2022-06-17 04:41:30|653.27|645.47|653.82|646.02|653.91|646.11|653.27|645.47|30
1655440900000|2022-06-17 04:41:40|653.78|645.98|654.01|646.21|654.01|646.21|653.72|645.92|21
1655440910000|2022-06-17 04:41:50|654.02|646.22|654.07|646.27|654.24|646.44|653.76|645.96|24
1655440920000|2022-06-17 04:42:00|654.18|646.38|654.42|646.62|654.42|646.62|653.77|645.97|28
1655440930000|2022-06-17 04:42:10|654.58|646.78|654.34|646.54|654.75|646.95|654.34|646.54|18
1655440940000|2022-06-17 04:42:20|654.38|646.58|654.76|646.96|654.96|647.16|654.38|646.58|10
1655440950000|2022-06-17 04:42:30|654.64|646.84|654.48|646.68|654.65|646.85|654.3|646.5|18
1655440960000|2022-06-17 04:42:40|654.42|646.62|654.63|646.83|654.92|647.12|654.42|646.62|12
1655440970000|2022-06-17 04:42:50|654.62|646.82|654.7|646.9|654.89|647.09|654.62|646.82|11
1655440980000|2022-06-17 04:43:00|654.71|646.91|655.45|647.65|655.75|647.95|654.71|646.91|35
1655440990000|2022-06-17 04:43:10|655.4|647.6|655.32|647.52|655.63|647.83|655.12|647.32|27
1655441000000|2022-06-17 04:43:20|655.39|647.59|654.67|646.87|655.59|647.79|654.67|646.87|27
1655441010000|2022-06-17 04:43:30|654.69|646.89|654.9|647.1|655.08|647.28|654.6|646.8|22
1655441020000|2022-06-17 04:43:40|654.96|647.16|654.79|646.99|654.97|647.17|654.59|646.79|24
1655441030000|2022-06-17 04:43:50|654.86|647.06|654.64|646.84|654.9|647.1|654.58|646.78|13
1655441040000|2022-06-17 04:44:00|654.73|646.93|655.06|647.26|655.09|647.29|654.63|646.83|19
1655441050000|2022-06-17 04:44:10|655.18|647.38|655.52|647.72|655.52|647.72|655.11|647.31|18
1655441060000|2022-06-17 04:44:20|655.59|647.79|655.3|647.5|656.04|648.24|655.25|647.45|27
1655441070000|2022-06-17 04:44:30|655.35|647.55|655.9|648.1|655.9|648.1|655.35|647.55|14
1655441080000|2022-06-17 04:44:40|655.53|647.73|655.65|647.85|656.23|648.43|655.52|647.72|27
1655441090000|2022-06-17 04:44:50|655.9|648.1|655.87|648.07|656.06|648.26|655.75|647.95|20
1655441100000|2022-06-17 04:45:00|655.92|648.12|655.99|648.19|656.25|648.45|655.57|647.77|25
1655441110000|2022-06-17 04:45:10|655.98|648.18|657.15|649.35|657.18|649.38|655.98|648.18|27
1655441120000|2022-06-17 04:45:20|657.13|649.33|657.23|649.43|657.34|649.54|656.47|648.67|33
1655441130000|2022-06-17 04:45:30|657.17|649.37|656.49|648.69|657.33|649.53|656.49|648.69|25
1655441140000|2022-06-17 04:45:40|656.5|648.7|655.91|648.11|656.71|648.91|655.73|647.93|34
1655441150000|2022-06-17 04:45:50|655.9|648.1|656|648.2|656.65|648.85|655.76|647.96|35
1655441160000|2022-06-17 04:46:00|656.03|648.23|656.32|648.52|656.38|648.58|655.75|647.95|32
1655441170000|2022-06-17 04:46:10|656.2|648.4|656.32|648.52|656.38|648.58|656.06|648.26|30
1655441180000|2022-06-17 04:46:20|656.36|648.56|655.51|647.71|656.37|648.57|655.43|647.63|27
1655441190000|2022-06-17 04:46:30|655.57|647.77|655.62|647.82|656.21|648.41|655.27|647.47|27
1655441200000|2022-06-17 04:46:40|655.55|647.75|655.3|647.5|656.16|648.36|655.28|647.48|26
1655441210000|2022-06-17 04:46:50|655.64|647.84|656.31|648.51|656.48|648.68|655.58|647.78|24
1655441220000|2022-06-17 04:47:00|656.18|648.38|655.58|647.78|656.18|648.38|655.3|647.5|21
1655441230000|2022-06-17 04:47:10|655.56|647.76|655.48|647.68|655.82|648.02|655.26|647.46|23
1655441240000|2022-06-17 04:47:20|655.47|647.67|656.41|648.61|656.5|648.7|655.47|647.67|33
1655441250000|2022-06-17 04:47:30|656.43|648.63|657.21|649.41|657.36|649.56|656.43|648.63|35
1655441260000|2022-06-17 04:47:40|657.14|649.34|657.95|650.15|657.98|650.18|657.11|649.31|32
1655441270000|2022-06-17 04:47:50|657.92|650.12|657.55|649.75|657.94|650.14|657.24|649.44|31
1655441280000|2022-06-17 04:48:00|657.56|649.76|658.33|650.53|658.61|650.81|657.56|649.76|29
1655441290000|2022-06-17 04:48:10|658.31|650.51|657.82|650.02|658.37|650.57|657.82|650.02|24
1655441300000|2022-06-17 04:48:20|657.79|649.99|658.1|650.3|658.1|650.3|657.55|649.75|26
1655441310000|2022-06-17 04:48:30|658.01|650.21|657.94|650.14|658.21|650.41|657.78|649.98|24
1655441320000|2022-06-17 04:48:40|657.93|650.13|658.28|650.48|658.41|650.61|657.78|649.98|24
1655441330000|2022-06-17 04:48:50|658.26|650.46|658.02|650.22|658.41|650.61|658.01|650.21|27
1655441340000|2022-06-17 04:49:00|658.01|650.21|658.21|650.41|658.24|650.44|658.01|650.21|25
1655441350000|2022-06-17 04:49:10|658.23|650.43|657.77|649.97|658.38|650.58|657.77|649.97|12
1655441360000|2022-06-17 04:49:20|658.15|650.35|656.61|648.81|658.32|650.52|656.59|648.79|25
1655441370000|2022-06-17 04:49:30|656.6|648.8|657.06|649.26|657.2|649.4|656.44|648.64|27
1655441380000|2022-06-17 04:49:40|657.2|649.4|656.78|648.98|657.34|649.54|656.58|648.78|23
1655441390000|2022-06-17 04:49:50|656.79|648.99|658.01|650.21|658.01|650.21|656.62|648.82|31
1655441400000|2022-06-17 04:50:00|657.99|650.19|658.07|650.27|658.16|650.36|657.4|649.6|33
1655441410000|2022-06-17 04:50:10|657.95|650.15|657.72|649.92|657.99|650.19|657.35|649.55|29
1655441420000|2022-06-17 04:50:20|657.75|649.95|657.49|649.69|657.75|649.95|657.27|649.47|18
1655441430000|2022-06-17 04:50:30|657.45|649.65|657.44|649.64|657.51|649.71|657.28|649.48|17
1655441440000|2022-06-17 04:50:40|657.5|649.7|657.41|649.61|657.5|649.7|657.41|649.61|10
1655441450000|2022-06-17 04:50:50|657.52|649.72|656.42|648.62|657.52|649.72|656.4|648.6|15
1655441460000|2022-06-17 04:51:00|656.41|648.61|656.41|648.61|656.54|648.74|656.37|648.57|24
1655441470000|2022-06-17 04:51:10|656.54|648.74|656.28|648.48|656.54|648.74|656.24|648.44|25
1655441480000|2022-06-17 04:51:20|656.27|648.47|656.55|648.75|656.66|648.86|656.27|648.47|22
1655441490000|2022-06-17 04:51:30|656.49|648.69|656.32|648.52|656.51|648.71|656.22|648.42|18
1655441500000|2022-06-17 04:51:40|656.22|648.42|656.34|648.54|656.37|648.57|656.22|648.42|16
1655441510000|2022-06-17 04:51:50|656.35|648.55|656.3|648.5|656.56|648.76|656.3|648.5|17
1655441520000|2022-06-17 04:52:00|656.31|648.51|656.24|648.44|656.34|648.54|656.24|648.44|11
1655441530000|2022-06-17 04:52:10|656.23|648.43|656.09|648.29|656.27|648.47|656.08|648.28|9
1655441540000|2022-06-17 04:52:20|656.1|648.3|656.09|648.29|656.32|648.52|656.09|648.29|16
1655441550000|2022-06-17 04:52:30|656.2|648.4|656.23|648.43|656.23|648.43|656.14|648.34|7
1655441560000|2022-06-17 04:52:40|656.21|648.41|656.32|648.52|656.32|648.52|656.11|648.31|19
1655441570000|2022-06-17 04:52:50|656.31|648.51|656.2|648.4|656.31|648.51|656.2|648.4|11
1655441580000|2022-06-17 04:53:00|656.29|648.49|656.09|648.29|656.29|648.49|656.06|648.26|20
1655441590000|2022-06-17 04:53:10|656.08|648.28|656.06|648.26|656.09|648.29|656.03|648.23|14
1655441600000|2022-06-17 04:53:20|656.09|648.29|656.14|648.34|656.23|648.43|656.06|648.26|14
1655441610000|2022-06-17 04:53:30|656.13|648.33|656.24|648.44|656.25|648.45|656.1|648.3|14
1655441620000|2022-06-17 04:53:40|656.1|648.3|656.14|648.34|656.18|648.38|656.08|648.28|22
1655441630000|2022-06-17 04:53:50|656.15|648.35|656.39|648.59|656.57|648.77|656.09|648.29|22
1655441640000|2022-06-17 04:54:00|656.41|648.61|657.31|649.51|657.34|649.54|656.41|648.61|20
1655441650000|2022-06-17 04:54:10|657.3|649.5|656.67|648.87|657.35|649.55|656.67|648.87|15
1655441660000|2022-06-17 04:54:20|656.71|648.91|656.35|648.55|656.71|648.91|656.35|648.55|28
1655441670000|2022-06-17 04:54:30|656.38|648.58|656.36|648.56|656.4|648.6|656.32|648.52|18
1655441680000|2022-06-17 04:54:40|656.4|648.6|656.41|648.61|656.56|648.76|656.35|648.55|24
1655441690000|2022-06-17 04:54:50|656.4|648.6|656.22|648.42|656.42|648.62|656.07|648.27|28
1655441700000|2022-06-17 04:55:00|656.21|648.41|656.17|648.37|656.53|648.73|656.05|648.25|31
1655441710000|2022-06-17 04:55:10|656.13|648.33|656.14|648.34|656.23|648.43|656.01|648.21|19
1655441720000|2022-06-17 04:55:20|656.08|648.28|656.1|648.3|656.14|648.34|655.94|648.14|19
1655441730000|2022-06-17 04:55:30|656.13|648.33|656.09|648.29|656.23|648.43|655.98|648.18|24
1655441740000|2022-06-17 04:55:40|656.07|648.27|656.19|648.39|656.21|648.41|655.88|648.08|28
1655441750000|2022-06-17 04:55:50|656.12|648.32|655.92|648.12|656.12|648.32|655.83|648.03|18
1655441760000|2022-06-17 04:56:00|655.94|648.14|656.02|648.22|656.07|648.27|655.93|648.13|22
1655441770000|2022-06-17 04:56:10|656.03|648.23|656.86|649.06|656.88|649.08|656.03|648.23|28
1655441780000|2022-06-17 04:56:20|656.51|648.71|656.28|648.48|656.54|648.74|656.11|648.31|23
1655441790000|2022-06-17 04:56:30|656.3|648.5|656.15|648.35|656.3|648.5|656.15|648.35|20
1655441800000|2022-06-17 04:56:40|656.25|648.45|656.21|648.41|656.3|648.5|656|648.2|15
1655441810000|2022-06-17 04:56:50|656.22|648.42|655.87|648.07|656.22|648.42|655.87|648.07|14
1655441820000|2022-06-17 04:57:00|655.89|648.09|656.01|648.21|656.13|648.33|655.87|648.07|20
1655441830000|2022-06-17 04:57:10|656.02|648.22|656.39|648.59|656.44|648.64|656.02|648.22|22
1655441840000|2022-06-17 04:57:20|656.4|648.6|656.56|648.76|656.6|648.8|656.4|648.6|16
1655441850000|2022-06-17 04:57:30|656.61|648.81|656.16|648.36|656.61|648.81|656.14|648.34|20
1655441860000|2022-06-17 04:57:40|656.14|648.34|656.15|648.35|656.16|648.36|656.14|648.34|6
1655441870000|2022-06-17 04:57:50|656.16|648.36|656.43|648.63|656.56|648.76|656.16|648.36|20
1655441880000|2022-06-17 04:58:00|656.47|648.67|656.1|648.3|656.49|648.69|655.98|648.18|19
1655441890000|2022-06-17 04:58:10|656.11|648.31|655.73|647.93|656.12|648.32|655.65|647.85|15
1655441900000|2022-06-17 04:58:20|655.74|647.94|655.62|647.82|656.03|648.23|655.59|647.79|24
1655441910000|2022-06-17 04:58:30|655.94|648.14|655.71|647.91|655.95|648.15|655.31|647.51|20
1655441920000|2022-06-17 04:58:40|655.72|647.92|655.12|647.32|655.99|648.19|655|647.2|24
1655441930000|2022-06-17 04:58:50|655.1|647.3|654.13|646.33|655.1|647.3|654.1|646.3|26
1655441940000|2022-06-17 04:59:00|654.62|646.82|654.32|646.52|655.09|647.29|654.26|646.46|31
1655441950000|2022-06-17 04:59:10|654.34|646.54|654.51|646.71|654.65|646.85|654.26|646.46|24
1655441960000|2022-06-17 04:59:20|654.5|646.7|655.13|647.33|655.16|647.36|654.48|646.68|26
1655441970000|2022-06-17 04:59:30|655.3|647.5|655.31|647.51|655.49|647.69|655.11|647.31|25
1655441980000|2022-06-17 04:59:40|655.48|647.68|654.81|647.01|655.48|647.68|654.81|647.01|20
1655441990000|2022-06-17 04:59:50|655.19|647.39|654.78|646.98|655.3|647.5|654.61|646.81|25
1655442000000|2022-06-17 05:00:00|654.75|646.95|655.02|647.22|655.58|647.78|654.55|646.75|32
1655442010000|2022-06-17 05:00:10|654.96|647.16|655.45|647.65|655.45|647.65|654.54|646.74|31
1655442020000|2022-06-17 05:00:20|655.33|647.53|655.26|647.46|655.38|647.58|654.99|647.19|25
1655442030000|2022-06-17 05:00:30|655.27|647.47|656.15|648.35|656.2|648.4|655.23|647.43|30
1655442040000|2022-06-17 05:00:40|656.17|648.37|656.36|648.56|656.53|648.73|656.09|648.29|25
1655442050000|2022-06-17 05:00:50|656.3|648.5|656.63|648.83|656.7|648.9|656.3|648.5|33
1655442060000|2022-06-17 05:01:00|656.73|648.93|656.24|648.44|656.82|649.02|656.24|648.44|28
1655442070000|2022-06-17 05:01:10|656.78|648.98|656.84|649.04|656.85|649.05|656.12|648.32|30
1655442080000|2022-06-17 05:01:20|656.83|649.03|656.63|648.83|656.83|649.03|656.48|648.68|26
1655442090000|2022-06-17 05:01:30|656.52|648.72|656.83|649.03|656.89|649.09|656.52|648.72|26
1655442100000|2022-06-17 05:01:40|656.99|649.19|656.64|648.84|657.03|649.23|656.33|648.53|29
1655442110000|2022-06-17 05:01:50|656.14|648.34|656.8|649|656.8|649|656.04|648.24|22
1655442120000|2022-06-17 05:02:00|656.69|648.89|656.7|648.9|656.85|649.05|656.48|648.68|25
1655442130000|2022-06-17 05:02:10|656.72|648.92|656.98|649.18|657.11|649.31|656.49|648.69|26
1655442140000|2022-06-17 05:02:20|656.94|649.14|656.19|648.39|657.13|649.33|656.17|648.37|32
1655442150000|2022-06-17 05:02:30|656.3|648.5|656.09|648.29|656.38|648.58|656.04|648.24|26
1655442160000|2022-06-17 05:02:40|656.08|648.28|656.24|648.44|656.54|648.74|656.08|648.28|24
1655442170000|2022-06-17 05:02:50|656.25|648.45|656.46|648.66|656.58|648.78|656.17|648.37|32
1655442180000|2022-06-17 05:03:00|656.31|648.51|656.49|648.69|656.68|648.88|656.31|648.51|29
1655442190000|2022-06-17 05:03:10|656.43|648.63|656.56|648.76|656.93|649.13|656.43|648.63|27
1655442200000|2022-06-17 05:03:20|656.54|648.74|656.27|648.47|656.55|648.75|656.25|648.45|27
1655442210000|2022-06-17 05:03:30|656.26|648.46|655.81|648.01|656.47|648.67|655.69|647.89|26
1655442220000|2022-06-17 05:03:40|655.86|648.06|655.9|648.1|656.08|648.28|655.8|648|23
1655442230000|2022-06-17 05:03:50|655.96|648.16|656.27|648.47|656.31|648.51|655.96|648.16|26
1655442240000|2022-06-17 05:04:00|656.25|648.45|655.61|647.81|656.27|648.47|655.57|647.77|29
1655442250000|2022-06-17 05:04:10|655.59|647.79|655.66|647.86|656.21|648.41|655.54|647.74|20
1655442260000|2022-06-17 05:04:20|655.67|647.87|655.63|647.83|656.24|648.44|655.56|647.76|20
1655442270000|2022-06-17 05:04:30|655.65|647.85|655.77|647.97|656.25|648.45|655.51|647.71|22
1655442280000|2022-06-17 05:04:40|655.76|647.96|655.4|647.6|656.21|648.41|655.34|647.54|23
1655442290000|2022-06-17 05:04:50|655.36|647.56|655.28|647.48|655.36|647.56|654.8|647|21
1655442300000|2022-06-17 05:05:00|655.3|647.5|655.37|647.57|655.37|647.57|655.09|647.29|23
1655442310000|2022-06-17 05:05:10|655.4|647.6|655.46|647.66|655.53|647.73|655.22|647.42|26
1655442320000|2022-06-17 05:05:20|655.45|647.65|655.34|647.54|655.49|647.69|655.28|647.48|20
1655442330000|2022-06-17 05:05:30|655.37|647.57|655.41|647.61|655.47|647.67|655.25|647.45|22
1655442340000|2022-06-17 05:05:40|655.43|647.63|655.48|647.68|655.48|647.68|655.3|647.5|22
1655442350000|2022-06-17 05:05:50|655.47|647.67|654.93|647.13|655.5|647.7|654.9|647.1|28
1655442360000|2022-06-17 05:06:00|654.88|647.08|654.32|646.52|654.88|647.08|654.32|646.52|18
1655442370000|2022-06-17 05:06:10|654.29|646.49|653.92|646.12|654.3|646.5|653.92|646.12|20
1655442380000|2022-06-17 05:06:20|653.69|645.89|654.22|646.42|654.22|646.42|653.66|645.86|20
1655442390000|2022-06-17 05:06:30|654.29|646.49|654.12|646.32|654.29|646.49|654.07|646.27|25
1655442400000|2022-06-17 05:06:40|654.13|646.33|654.23|646.43|654.26|646.46|653.99|646.19|25
1655442410000|2022-06-17 05:06:50|654.17|646.37|653.81|646.01|654.2|646.4|653.64|645.84|22
1655442420000|2022-06-17 05:07:00|653.5|645.7|653.85|646.05|654.04|646.24|653.42|645.62|20
1655442430000|2022-06-17 05:07:10|653.89|646.09|654.6|646.8|654.61|646.81|653.89|646.09|24
1655442440000|2022-06-17 05:07:20|654.61|646.81|655.52|647.72|655.71|647.91|654.49|646.69|26
1655442450000|2022-06-17 05:07:30|655.53|647.73|655.49|647.69|655.7|647.9|655.21|647.41|22
1655442460000|2022-06-17 05:07:40|655.48|647.68|655.43|647.63|655.71|647.91|655.14|647.34|25
1655442470000|2022-06-17 05:07:50|655.53|647.73|655.37|647.57|655.64|647.84|655.12|647.32|30
1655442480000|2022-06-17 05:08:00|655.41|647.61|655.6|647.8|655.6|647.8|655.4|647.6|22
1655442490000|2022-06-17 05:08:10|655.62|647.82|655.77|647.97|655.95|648.15|655.62|647.82|15
1655442500000|2022-06-17 05:08:20|655.96|648.16|656.08|648.28|656.2|648.4|655.94|648.14|24
1655442510000|2022-06-17 05:08:30|656.11|648.31|656.3|648.5|656.54|648.74|656|648.2|28
1655442520000|2022-06-17 05:08:40|656.42|648.62|657.37|649.57|657.38|649.58|656.42|648.62|21
1655442530000|2022-06-17 05:08:50|657.32|649.52|656.81|649.01|657.33|649.53|656.74|648.94|18
1655442540000|2022-06-17 05:09:00|656.83|649.03|656.91|649.11|657.47|649.67|656.82|649.02|27
1655442550000|2022-06-17 05:09:10|656.92|649.12|657.01|649.21|657.02|649.22|656.92|649.12|14
1655442560000|2022-06-17 05:09:20|657.03|649.23|656.97|649.17|657.05|649.25|656.78|648.98|24
1655442570000|2022-06-17 05:09:30|657.07|649.27|656.98|649.18|657.07|649.27|656.95|649.15|18
1655442580000|2022-06-17 05:09:40|656.96|649.16|657.01|649.21|657.01|649.21|656.91|649.11|15
1655442590000|2022-06-17 05:09:50|657.11|649.31|657.01|649.21|657.12|649.32|656.94|649.14|16
1655442600000|2022-06-17 05:10:00|657.02|649.22|657.26|649.46|657.5|649.7|656.8|649|29
1655442610000|2022-06-17 05:10:10|657.52|649.72|657.57|649.77|657.67|649.87|657.17|649.37|20
1655442620000|2022-06-17 05:10:20|657.56|649.76|658.08|650.28|658.28|650.48|657.56|649.76|18
1655442630000|2022-06-17 05:10:30|658.04|650.24|658.5|650.7|658.67|650.87|657.96|650.16|28
1655442640000|2022-06-17 05:10:40|658.52|650.72|658.54|650.74|658.95|651.15|658.43|650.63|22
1655442650000|2022-06-17 05:10:50|658.64|650.84|659.25|651.45|659.27|651.47|658.59|650.79|29
1655442660000|2022-06-17 05:11:00|659.16|651.36|659.26|651.46|659.68|651.88|659.16|651.36|31
1655442670000|2022-06-17 05:11:10|659.27|651.47|659.18|651.38|659.33|651.53|658.88|651.08|23
1655442680000|2022-06-17 05:11:20|659.16|651.36|659.64|651.84|659.7|651.9|659.16|651.36|24
1655442690000|2022-06-17 05:11:30|659.63|651.83|660.12|652.32|660.22|652.42|659.47|651.67|25
1655442700000|2022-06-17 05:11:40|660.13|652.33|660.18|652.38|660.6|652.8|660.07|652.27|31
1655442710000|2022-06-17 05:11:50|660.1|652.3|660.31|652.51|660.4|652.6|659.95|652.15|15
1655442720000|2022-06-17 05:12:00|660.29|652.49|660.13|652.33|660.38|652.58|659.98|652.18|28
1655442730000|2022-06-17 05:12:10|660.1|652.3|660.41|652.61|660.41|652.61|659.83|652.03|16
1655442740000|2022-06-17 05:12:20|660.37|652.57|660.4|652.6|660.43|652.63|660.31|652.51|18
1655442750000|2022-06-17 05:12:30|660.38|652.58|659.95|652.15|660.4|652.6|659.94|652.14|13
1655442760000|2022-06-17 05:12:40|659.96|652.16|660.32|652.52|660.4|652.6|659.94|652.14|12
1655442770000|2022-06-17 05:12:50|660.34|652.54|660.64|652.84|660.71|652.91|660.29|652.49|18
1655442780000|2022-06-17 05:13:00|660.61|652.81|660.79|652.99|660.79|652.99|660.33|652.53|27
1655442790000|2022-06-17 05:13:10|661.2|653.4|663.43|655.63|663.43|655.63|661.17|653.37|31
1655442800000|2022-06-17 05:13:20|663.42|655.62|663.16|655.36|663.49|655.69|663.12|655.32|22
1655442810000|2022-06-17 05:13:30|663.31|655.51|663.24|655.44|663.5|655.7|663.08|655.28|32
1655442820000|2022-06-17 05:13:40|663.23|655.43|663.06|655.26|663.23|655.43|663.02|655.22|11
1655442830000|2022-06-17 05:13:50|663.07|655.27|663.19|655.39|663.2|655.4|663|655.2|19
1655442840000|2022-06-17 05:14:00|663.2|655.4|663.68|655.88|663.87|656.07|663.2|655.4|21
1655442850000|2022-06-17 05:14:10|663.67|655.87|663.87|656.07|664.38|656.58|663.54|655.74|30
1655442860000|2022-06-17 05:14:20|663.86|656.06|663.39|655.59|663.86|656.06|663.24|655.44|30
1655442870000|2022-06-17 05:14:30|663.26|655.46|663.16|655.36|663.39|655.59|663.13|655.33|31
1655442880000|2022-06-17 05:14:40|663.14|655.34|662.71|654.91|663.16|655.36|662.68|654.88|13
1655442890000|2022-06-17 05:14:50|662.74|654.94|662.28|654.48|663.22|655.42|662.28|654.48|15
1655442900000|2022-06-17 05:15:00|662.24|654.44|662.51|654.71|662.51|654.71|662.03|654.23|30
1655442910000|2022-06-17 05:15:10|662.57|654.77|663.51|655.71|663.55|655.75|662.5|654.7|33
1655442920000|2022-06-17 05:15:20|663.74|655.94|663.09|655.29|663.99|656.19|663.09|655.29|29
1655442930000|2022-06-17 05:15:30|663.08|655.28|661.34|653.54|663.08|655.28|661.34|653.54|35
1655442940000|2022-06-17 05:15:40|661.33|653.53|661.37|653.57|661.52|653.72|660.81|653.01|24
1655442950000|2022-06-17 05:15:50|661.31|653.51|660.56|652.76|661.33|653.53|660.49|652.69|25
1655442960000|2022-06-17 05:16:00|660.47|652.67|660.23|652.43|660.93|653.13|660.22|652.42|29
1655442970000|2022-06-17 05:16:10|660.22|652.42|660.11|652.31|660.35|652.55|659.74|651.94|30
1655442980000|2022-06-17 05:16:20|660.06|652.26|659.59|651.79|660.27|652.47|659.52|651.72|26
1655442990000|2022-06-17 05:16:30|660.25|652.45|661.2|653.4|661.2|653.4|660.17|652.37|36
1655443000000|2022-06-17 05:16:40|661.22|653.42|661.15|653.35|661.22|653.42|660.89|653.09|26
1655443010000|2022-06-17 05:16:50|661.09|653.29|660.53|652.73|661.22|653.42|660.53|652.73|28
1655443020000|2022-06-17 05:17:00|660.48|652.68|660.4|652.6|660.67|652.87|660.38|652.58|18
1655443030000|2022-06-17 05:17:10|660.42|652.62|660.01|652.21|660.43|652.63|659.7|651.9|30
1655443040000|2022-06-17 05:17:20|660.03|652.23|659.9|652.1|660.36|652.56|659.9|652.1|18
1655443050000|2022-06-17 05:17:30|659.88|652.08|659.93|652.13|660.44|652.64|659.59|651.79|17
1655443060000|2022-06-17 05:17:40|660.08|652.28|659.79|651.99|660.09|652.29|659.44|651.64|17
1655443070000|2022-06-17 05:17:50|659.77|651.97|659.93|652.13|659.98|652.18|659.77|651.97|9
1655443080000|2022-06-17 05:18:00|659.92|652.12|659.92|652.12|660.12|652.32|659.87|652.07|15
1655443090000|2022-06-17 05:18:10|659.87|652.07|660.17|652.37|660.19|652.39|659.55|651.75|27
1655443100000|2022-06-17 05:18:20|660.16|652.36|660.02|652.22|660.2|652.4|660.02|652.22|23
1655443110000|2022-06-17 05:18:30|660.14|652.34|659.81|652.01|660.14|652.34|659.59|651.79|17
1655443120000|2022-06-17 05:18:40|659.82|652.02|659.89|652.09|659.95|652.15|659.81|652.01|14
1655443130000|2022-06-17 05:18:50|659.95|652.15|659.69|651.89|659.95|652.15|659.69|651.89|4
1655443140000|2022-06-17 05:19:00|659.74|651.94|659.98|652.18|660.17|652.37|659.59|651.79|26
1655443150000|2022-06-17 05:19:10|659.99|652.19|659.97|652.17|660.14|652.34|659.8|652|24
1655443160000|2022-06-17 05:19:20|659.87|652.07|659.86|652.06|660.19|652.39|659.85|652.05|28
1655443170000|2022-06-17 05:19:30|659.85|652.05|660.02|652.22|660.2|652.4|659.85|652.05|29
1655443180000|2022-06-17 05:19:40|660.04|652.24|660.19|652.39|660.19|652.39|659.92|652.12|25
1655443190000|2022-06-17 05:19:50|660.06|652.26|659.66|651.86|660.12|652.32|659.32|651.52|33
1655443200000|2022-06-17 05:20:00|659.67|651.87|659.4|651.6|659.89|652.09|659.4|651.6|26
1655443210000|2022-06-17 05:20:10|659.39|651.59|659.48|651.68|659.85|652.05|659.39|651.59|29
1655443220000|2022-06-17 05:20:20|659.45|651.65|659.65|651.85|660.14|652.34|659.45|651.65|24
1655443230000|2022-06-17 05:20:30|659.66|651.86|659.88|652.08|660|652.2|659.65|651.85|27
1655443240000|2022-06-17 05:20:40|659.91|652.11|659.93|652.13|660.11|652.31|659.83|652.03|26
1655443250000|2022-06-17 05:20:50|659.88|652.08|659.98|652.18|660.06|652.26|659.79|651.99|26
1655443260000|2022-06-17 05:21:00|659.99|652.19|660.12|652.32|660.19|652.39|659.59|651.79|30
1655443270000|2022-06-17 05:21:10|659.97|652.17|660.32|652.52|660.62|652.82|659.97|652.17|32
1655443280000|2022-06-17 05:21:20|660.41|652.61|660.69|652.89|660.78|652.98|660.3|652.5|27
1655443290000|2022-06-17 05:21:30|661.03|653.23|660.85|653.05|661.23|653.43|660.82|653.02|27
1655443300000|2022-06-17 05:21:40|660.8|653|661.08|653.28|661.22|653.42|660.64|652.84|22
1655443310000|2022-06-17 05:21:50|661.09|653.29|661.2|653.4|661.23|653.43|660.96|653.16|25
1655443320000|2022-06-17 05:22:00|661.23|653.43|661.64|653.84|661.64|653.84|661.11|653.31|23
1655443330000|2022-06-17 05:22:10|661.5|653.7|661.63|653.83|661.81|654.01|661.34|653.54|25
1655443340000|2022-06-17 05:22:20|661.8|654|661.82|654.02|662.28|654.48|661.53|653.73|24
1655443350000|2022-06-17 05:22:30|661.84|654.04|662.69|654.89|662.69|654.89|661.82|654.02|24
1655443360000|2022-06-17 05:22:40|662.56|654.76|663.23|655.43|663.23|655.43|662.51|654.71|27
1655443370000|2022-06-17 05:22:50|663.16|655.36|662.37|654.57|663.16|655.36|662.24|654.44|33
1655443380000|2022-06-17 05:23:00|662.38|654.58|662.35|654.55|662.38|654.58|661.63|653.83|13
1655443390000|2022-06-17 05:23:10|662.2|654.4|661.96|654.16|662.33|654.53|661.67|653.87|11
1655443400000|2022-06-17 05:23:20|661.93|654.13|662.07|654.27|662.18|654.38|661.79|653.99|23
1655443410000|2022-06-17 05:23:30|662.11|654.31|662.03|654.23|662.56|654.76|661.72|653.92|30
1655443420000|2022-06-17 05:23:40|662.07|654.27|662.13|654.33|662.68|654.88|661.97|654.17|21
1655443430000|2022-06-17 05:23:50|662.14|654.34|662.21|654.41|662.63|654.83|662.14|654.34|32
1655443440000|2022-06-17 05:24:00|662.2|654.4|662.02|654.22|662.29|654.49|662.02|654.22|11
1655443450000|2022-06-17 05:24:10|662.09|654.29|661.98|654.18|662.19|654.39|661.98|654.18|17
1655443460000|2022-06-17 05:24:20|662.1|654.3|662.16|654.36|662.2|654.4|662.07|654.27|20
1655443470000|2022-06-17 05:24:30|662.15|654.35|662.2|654.4|662.22|654.42|662.08|654.28|23
1655443480000|2022-06-17 05:24:40|662.07|654.27|662.23|654.43|662.23|654.43|662.01|654.21|13
1655443490000|2022-06-17 05:24:50|662.24|654.44|662.1|654.3|662.29|654.49|662.07|654.27|22
1655443500000|2022-06-17 05:25:00|662.23|654.43|662.12|654.32|662.23|654.43|661.9|654.1|15
1655443510000|2022-06-17 05:25:10|662.09|654.29|662.09|654.29|662.09|654.29|662.09|654.29|1
1655443520000|2022-06-17 05:25:20|662.06|654.26|661.74|653.94|662.06|654.26|661.44|653.64|17
1655443530000|2022-06-17 05:25:30|661.72|653.92|661.75|653.95|661.8|654|661.39|653.59|22
1655443540000|2022-06-17 05:25:40|661.74|653.94|661.66|653.86|662.07|654.27|661.57|653.77|26
1655443550000|2022-06-17 05:25:50|661.63|653.83|661.79|653.99|661.94|654.14|661.63|653.83|12
1655443560000|2022-06-17 05:26:00|661.68|653.88|661.69|653.89|661.75|653.95|661.37|653.57|20
1655443570000|2022-06-17 05:26:10|661.67|653.87|661.43|653.63|661.69|653.89|661.4|653.6|15
1655443580000|2022-06-17 05:26:20|661.45|653.65|661.38|653.58|661.45|653.65|661.36|653.56|13
1655443590000|2022-06-17 05:26:30|661.4|653.6|660.93|653.13|661.4|653.6|660.86|653.06|15
1655443600000|2022-06-17 05:26:40|660.86|653.06|660.73|652.93|660.94|653.14|660.65|652.85|14
1655443610000|2022-06-17 05:26:50|661.04|653.24|661.35|653.55|661.35|653.55|660.99|653.19|14
1655443620000|2022-06-17 05:27:00|661.38|653.58|661.47|653.67|661.84|654.04|661.37|653.57|31
1655443630000|2022-06-17 05:27:10|661.66|653.86|661.99|654.19|661.99|654.19|661.44|653.64|28
1655443640000|2022-06-17 05:27:20|662.1|654.3|661.59|653.79|662.1|654.3|661.42|653.62|25
1655443650000|2022-06-17 05:27:30|661.62|653.82|661.48|653.68|661.75|653.95|661.45|653.65|25
1655443660000|2022-06-17 05:27:40|661.5|653.7|661.41|653.61|661.62|653.82|661.39|653.59|22
1655443670000|2022-06-17 05:27:50|661.42|653.62|660.44|652.64|661.46|653.66|660.39|652.59|27
1655443680000|2022-06-17 05:28:00|660.45|652.65|660.41|652.61|660.56|652.76|660.37|652.57|28
1655443690000|2022-06-17 05:28:10|660.44|652.64|660.91|653.11|660.92|653.12|660.44|652.64|27
1655443700000|2022-06-17 05:28:20|660.87|653.07|660.74|652.94|660.98|653.18|660.61|652.81|28
1655443710000|2022-06-17 05:28:30|660.73|652.93|660.6|652.8|660.8|653|660.42|652.62|25
1655443720000|2022-06-17 05:28:40|660.59|652.79|660.34|652.54|660.64|652.84|660.33|652.53|25
1655443730000|2022-06-17 05:28:50|660.32|652.52|660.19|652.39|660.41|652.61|660.08|652.28|14
1655443740000|2022-06-17 05:29:00|660.22|652.42|659.77|651.97|660.27|652.47|659.74|651.94|18
1655443750000|2022-06-17 05:29:10|659.74|651.94|660.69|652.89|660.69|652.89|659.74|651.94|31
1655443760000|2022-06-17 05:29:20|660.7|652.9|660.82|653.02|661.28|653.48|660.48|652.68|28
1655443770000|2022-06-17 05:29:30|660.83|653.03|660.64|652.84|660.89|653.09|660.6|652.8|11
1655443780000|2022-06-17 05:29:40|660.67|652.87|661.41|653.61|661.63|653.83|660.67|652.87|24
1655443790000|2022-06-17 05:29:50|661.43|653.63|661.47|653.67|661.79|653.99|661.36|653.56|23
1655443800000|2022-06-17 05:30:00|661.5|653.7|661.44|653.64|661.73|653.93|661.21|653.41|32
1655443810000|2022-06-17 05:30:10|661.62|653.82|661.28|653.48|661.69|653.89|661.28|653.48|27
1655443820000|2022-06-17 05:30:20|661.27|653.47|661.05|653.25|661.35|653.55|660.96|653.16|15
1655443830000|2022-06-17 05:30:30|661.06|653.26|661.08|653.28|661.08|653.28|661.02|653.22|11
1655443840000|2022-06-17 05:30:40|661.07|653.27|660.46|652.66|661.07|653.27|660.45|652.65|18
1655443850000|2022-06-17 05:30:50|660.42|652.62|660.45|652.65|660.47|652.67|660.42|652.62|10
1655443860000|2022-06-17 05:31:00|660.42|652.62|660.4|652.6|660.42|652.62|660.33|652.53|14
1655443870000|2022-06-17 05:31:10|660.38|652.58|660.59|652.79|660.59|652.79|660.34|652.54|15
1655443880000|2022-06-17 05:31:20|660.69|652.89|660.69|652.89|660.76|652.96|660.4|652.6|24
1655443890000|2022-06-17 05:31:30|660.67|652.87|660.38|652.58|660.67|652.87|660.38|652.58|19
1655443900000|2022-06-17 05:31:40|660.37|652.57|660.82|653.02|660.82|653.02|660.36|652.56|30
1655443910000|2022-06-17 05:31:50|660.73|652.93|661.12|653.32|661.26|653.46|660.43|652.63|29
1655443920000|2022-06-17 05:32:00|661.17|653.37|660.85|653.05|661.17|653.37|660.68|652.88|33
1655443930000|2022-06-17 05:32:10|660.86|653.06|661.13|653.33|661.13|653.33|660.41|652.61|24
1655443940000|2022-06-17 05:32:20|661.1|653.3|661.94|654.14|661.94|654.14|660.75|652.95|30
1655443950000|2022-06-17 05:32:30|661.97|654.17|662.24|654.44|662.24|654.44|661.64|653.84|33
1655443960000|2022-06-17 05:32:40|662.42|654.62|662.81|655.01|663.28|655.48|662.42|654.62|30
1655443970000|2022-06-17 05:32:50|662.96|655.16|662.35|654.55|663|655.2|662.34|654.54|28
1655443980000|2022-06-17 05:33:00|662.36|654.56|662.22|654.42|662.37|654.57|661.6|653.8|30
1655443990000|2022-06-17 05:33:10|662.33|654.53|663.29|655.49|663.29|655.49|662.33|654.53|32
1655444000000|2022-06-17 05:33:20|663.28|655.48|663.78|655.98|663.92|656.12|662.86|655.06|34
1655444010000|2022-06-17 05:33:30|663.98|656.18|665.6|657.8|665.95|658.15|663.73|655.93|38
1655444020000|2022-06-17 05:33:40|665.55|657.75|666.06|658.26|666.15|658.35|665.41|657.61|33
1655444030000|2022-06-17 05:33:50|665.97|658.17|665.53|657.73|666.23|658.43|665.51|657.71|35
1655444040000|2022-06-17 05:34:00|665.51|657.71|665.36|657.56|665.51|657.71|665.06|657.26|29
1655444050000|2022-06-17 05:34:10|665.37|657.57|665.26|657.46|665.37|657.57|665.2|657.4|26
1655444060000|2022-06-17 05:34:20|665.23|657.43|664.83|657.03|665.5|657.7|664.83|657.03|25
1655444070000|2022-06-17 05:34:30|664.69|656.89|664.34|656.54|664.69|656.89|664.28|656.48|28
1655444080000|2022-06-17 05:34:40|664.41|656.61|664.28|656.48|664.63|656.83|664.26|656.46|24
1655444090000|2022-06-17 05:34:50|664.33|656.53|664.49|656.69|664.68|656.88|664.22|656.42|26
1655444100000|2022-06-17 05:35:00|664.85|657.05|665.29|657.49|665.36|657.56|664.67|656.87|31
1655444110000|2022-06-17 05:35:10|665.31|657.51|666.21|658.41|666.4|658.6|665.21|657.41|30
1655444120000|2022-06-17 05:35:20|666.22|658.42|666.23|658.43|666.44|658.64|666|658.2|21
1655444130000|2022-06-17 05:35:30|666.22|658.42|666.25|658.45|666.34|658.54|666.22|658.42|14
1655444140000|2022-06-17 05:35:40|666.31|658.51|666.2|658.4|666.33|658.53|666.2|658.4|10
1655444150000|2022-06-17 05:35:50|666.22|658.42|665.95|658.15|666.32|658.52|665.89|658.09|29
1655444160000|2022-06-17 05:36:00|665.92|658.12|665.99|658.19|666.24|658.44|665.7|657.9|21
1655444170000|2022-06-17 05:36:10|666.06|658.26|665.02|657.22|666.06|658.26|665|657.2|26
1655444180000|2022-06-17 05:36:20|665.12|657.32|664.57|656.77|665.41|657.61|664.57|656.77|25
1655444190000|2022-06-17 05:36:30|664.58|656.78|664.02|656.22|664.58|656.78|664.01|656.21|23
1655444200000|2022-06-17 05:36:40|663.89|656.09|663.36|655.56|663.89|656.09|663.18|655.38|24
1655444210000|2022-06-17 05:36:50|663.35|655.55|663.05|655.25|663.41|655.61|663.05|655.25|24
1655444220000|2022-06-17 05:37:00|663.03|655.23|662.74|654.94|663.37|655.57|662.54|654.74|27
1655444230000|2022-06-17 05:37:10|662.72|654.92|663.39|655.59|663.41|655.61|662.54|654.74|26
1655444240000|2022-06-17 05:37:20|663.38|655.58|663.1|655.3|663.41|655.61|663.07|655.27|20
1655444250000|2022-06-17 05:37:30|663.13|655.33|662.52|654.72|663.13|655.33|662.25|654.45|29
1655444260000|2022-06-17 05:37:40|662.49|654.69|662.36|654.56|662.54|654.74|662.36|654.56|28
1655444270000|2022-06-17 05:37:50|662.41|654.61|661.52|653.72|662.41|654.61|661.52|653.72|25
1655444280000|2022-06-17 05:38:00|661.62|653.82|662.16|654.36|662.27|654.47|661.33|653.53|31
1655444290000|2022-06-17 05:38:10|662.14|654.34|662.35|654.55|662.57|654.77|662.1|654.3|26
1655444300000|2022-06-17 05:38:20|662.26|654.46|661.67|653.87|662.26|654.46|661.48|653.68|30
1655444310000|2022-06-17 05:38:30|661.52|653.72|662.19|654.39|662.34|654.54|661.47|653.67|27
1655444320000|2022-06-17 05:38:40|662.25|654.45|661.43|653.63|662.25|654.45|661.43|653.63|30
1655444330000|2022-06-17 05:38:50|661.49|653.69|661.73|653.93|662.09|654.29|661.49|653.69|29
1655444340000|2022-06-17 05:39:00|661.74|653.94|661.98|654.18|662.08|654.28|661.51|653.71|29
1655444350000|2022-06-17 05:39:10|661.94|654.14|662.05|654.25|662.24|654.44|661.88|654.08|23
1655444360000|2022-06-17 05:39:20|662.25|654.45|662.84|655.04|663.01|655.21|662.25|654.45|32
1655444370000|2022-06-17 05:39:30|662.71|654.91|663.3|655.5|663.63|655.83|662.5|654.7|21
1655444380000|2022-06-17 05:39:40|663.29|655.49|662.68|654.88|663.35|655.55|662.63|654.83|28
1655444390000|2022-06-17 05:39:50|662.77|654.97|663.34|655.54|663.37|655.57|662.77|654.97|29
1655444400000|2022-06-17 05:40:00|663.35|655.55|663.42|655.62|663.72|655.92|663.3|655.5|25
1655444410000|2022-06-17 05:40:10|663.35|655.55|662.86|655.06|663.49|655.69|662.57|654.77|22
1655444420000|2022-06-17 05:40:20|662.85|655.05|662.76|654.96|662.91|655.11|662.42|654.62|27
1655444430000|2022-06-17 05:40:30|662.9|655.1|663|655.2|663|655.2|662.6|654.8|27
1655444440000|2022-06-17 05:40:40|662.97|655.17|663.02|655.22|663.02|655.22|662.76|654.96|22
1655444450000|2022-06-17 05:40:50|662.83|655.03|663.14|655.34|663.16|655.36|662.81|655.01|21
1655444460000|2022-06-17 05:41:00|663.13|655.33|663.33|655.53|663.77|655.97|663.07|655.27|26
1655444470000|2022-06-17 05:41:10|663.42|655.62|663.93|656.13|664.36|656.56|663.42|655.62|28
1655444480000|2022-06-17 05:41:20|663.76|655.96|663.77|655.97|664.04|656.24|663.36|655.56|28
1655444490000|2022-06-17 05:41:30|663.74|655.94|663.29|655.49|663.74|655.94|663.29|655.49|33
1655444500000|2022-06-17 05:41:40|663.33|655.53|663.37|655.57|663.71|655.91|663.33|655.53|23
1655444510000|2022-06-17 05:41:50|663.36|655.56|663.47|655.67|663.56|655.76|663.28|655.48|29
1655444520000|2022-06-17 05:42:00|663.46|655.66|664.63|656.83|664.63|656.83|663.41|655.61|32
1655444530000|2022-06-17 05:42:10|664.61|656.81|664.26|656.46|664.99|657.19|664.26|656.46|29
1655444540000|2022-06-17 05:42:20|664.25|656.45|664.02|656.22|664.32|656.52|663.91|656.11|25
1655444550000|2022-06-17 05:42:30|664.06|656.26|664.1|656.3|664.24|656.44|663.86|656.06|24
1655444560000|2022-06-17 05:42:40|663.84|656.04|663.54|655.74|664.23|656.43|663.54|655.74|24
1655444570000|2022-06-17 05:42:50|663.58|655.78|663.79|655.99|663.82|656.02|663.48|655.68|24
1655444580000|2022-06-17 05:43:00|663.95|656.15|663.45|655.65|663.97|656.17|663.26|655.46|24
1655444590000|2022-06-17 05:43:10|663.46|655.66|663.41|655.61|663.62|655.82|663.36|655.56|23
1655444600000|2022-06-17 05:43:20|663.43|655.63|663.3|655.5|663.43|655.63|662.8|655|24
1655444610000|2022-06-17 05:43:30|663.29|655.49|663.3|655.5|663.59|655.79|663.25|655.45|20
1655444620000|2022-06-17 05:43:40|663.29|655.49|663.28|655.48|663.35|655.55|663.14|655.34|25
1655444630000|2022-06-17 05:43:50|663.25|655.45|663.13|655.33|663.3|655.5|663.13|655.33|18
1655444640000|2022-06-17 05:44:00|663.12|655.32|663.26|655.46|663.34|655.54|663.06|655.26|28
1655444650000|2022-06-17 05:44:10|663.2|655.4|663.33|655.53|663.56|655.76|663.07|655.27|29
1655444660000|2022-06-17 05:44:20|663.32|655.52|663.55|655.75|664.03|656.23|663.25|655.45|27
1655444670000|2022-06-17 05:44:30|663.5|655.7|663.7|655.9|664.03|656.23|663.34|655.54|20
1655444680000|2022-06-17 05:44:40|663.65|655.85|662.98|655.18|663.65|655.85|662.98|655.18|30
1655444690000|2022-06-17 05:44:50|662.9|655.1|663.12|655.32|663.33|655.53|662.9|655.1|29
1655444700000|2022-06-17 05:45:00|663.06|655.26|663.35|655.55|663.48|655.68|663.06|655.26|30
1655444710000|2022-06-17 05:45:10|663.14|655.34|661.93|654.13|663.18|655.38|661.93|654.13|32
1655444720000|2022-06-17 05:45:20|661.94|654.14|662.06|654.26|662.2|654.4|661.57|653.77|27
1655444730000|2022-06-17 05:45:30|662.05|654.25|661.83|654.03|662.1|654.3|661.77|653.97|29
1655444740000|2022-06-17 05:45:40|661.81|654.01|661.62|653.82|661.9|654.1|661.44|653.64|22
1655444750000|2022-06-17 05:45:50|661.58|653.78|661.35|653.55|662|654.2|661.25|653.45|30
1655444760000|2022-06-17 05:46:00|661.41|653.61|661.54|653.74|661.71|653.91|661.41|653.61|29
1655444770000|2022-06-17 05:46:10|661.4|653.6|661.43|653.63|661.53|653.73|661.3|653.5|25
1655444780000|2022-06-17 05:46:20|661.42|653.62|661.35|653.55|661.48|653.68|661.31|653.51|24
1655444790000|2022-06-17 05:46:30|661.34|653.54|661.26|653.46|661.4|653.6|660.91|653.11|26
1655444800000|2022-06-17 05:46:40|661.24|653.44|660.46|652.66|661.24|653.44|660.44|652.64|28
1655444810000|2022-06-17 05:46:50|660.43|652.63|660.69|652.89|661.04|653.24|660.43|652.63|26
1655444820000|2022-06-17 05:47:00|660.63|652.83|661.82|654.02|661.82|654.02|660.63|652.83|26
1655444830000|2022-06-17 05:47:10|661.8|654|661.59|653.79|661.84|654.04|661.37|653.57|29
1655444840000|2022-06-17 05:47:20|661.57|653.77|661.42|653.62|661.86|654.06|661.4|653.6|31
1655444850000|2022-06-17 05:47:30|661.38|653.58|661.15|653.35|661.45|653.65|660.86|653.06|23
1655444860000|2022-06-17 05:47:40|661.16|653.36|661.25|653.45|661.25|653.45|660.77|652.97|27
1655444870000|2022-06-17 05:47:50|661.21|653.41|661.19|653.39|661.4|653.6|661.16|653.36|23
1655444880000|2022-06-17 05:48:00|661.2|653.4|661.24|653.44|661.44|653.64|661.2|653.4|23
1655444890000|2022-06-17 05:48:10|661.26|653.46|661.77|653.97|661.9|654.1|661.26|653.46|23
1655444900000|2022-06-17 05:48:20|661.8|654|661.83|654.03|661.83|654.03|661.28|653.48|26
1655444910000|2022-06-17 05:48:30|661.44|653.64|661.2|653.4|661.44|653.64|661.15|653.35|21
1655444920000|2022-06-17 05:48:40|661.25|653.45|660.61|652.81|661.28|653.48|660.58|652.78|25
1655444930000|2022-06-17 05:48:50|660.66|652.86|660.28|652.48|660.67|652.87|660.22|652.42|26
1655444940000|2022-06-17 05:49:00|660.4|652.6|660.44|652.64|660.44|652.64|660.17|652.37|25
1655444950000|2022-06-17 05:49:10|660.43|652.63|660.41|652.61|660.9|653.1|660.2|652.4|32
1655444960000|2022-06-17 05:49:20|660.54|652.74|660|652.2|660.54|652.74|660|652.2|32
1655444970000|2022-06-17 05:49:30|659.97|652.17|659.95|652.15|660.31|652.51|659.7|651.9|31
1655444980000|2022-06-17 05:49:40|659.96|652.16|660.23|652.43|660.68|652.88|659.96|652.16|30
1655444990000|2022-06-17 05:49:50|660.31|652.51|660.26|652.46|660.53|652.73|660.22|652.42|19
1655445000000|2022-06-17 05:50:00|660.25|652.45|659.95|652.15|660.25|652.45|659.72|651.92|19
1655445010000|2022-06-17 05:50:10|659.85|652.05|660.13|652.33|660.27|652.47|659.71|651.91|25
1655445020000|2022-06-17 05:50:20|660.11|652.31|659.32|651.52|660.11|652.31|659.25|651.45|26
1655445030000|2022-06-17 05:50:30|659.31|651.51|659.23|651.43|659.41|651.61|659.23|651.43|23
1655445040000|2022-06-17 05:50:40|659.27|651.47|659.25|651.45|659.32|651.52|659.25|651.45|21
1655445050000|2022-06-17 05:50:50|659.24|651.44|658.68|650.88|659.25|651.45|658.68|650.88|18
1655445060000|2022-06-17 05:51:00|658.7|650.9|658.97|651.17|659.33|651.53|658.68|650.88|24
1655445070000|2022-06-17 05:51:10|658.96|651.16|658.88|651.08|659.29|651.49|658.88|651.08|19
1655445080000|2022-06-17 05:51:20|658.89|651.09|658.47|650.67|659.06|651.26|658.47|650.67|21
1655445090000|2022-06-17 05:51:30|658.43|650.63|658.51|650.71|658.96|651.16|658.41|650.61|30
1655445100000|2022-06-17 05:51:40|658.6|650.8|658.4|650.6|658.6|650.8|658.38|650.58|18
1655445110000|2022-06-17 05:51:50|658.47|650.67|658.59|650.79|658.85|651.05|658.47|650.67|11
1655445120000|2022-06-17 05:52:00|658.55|650.75|658.75|650.95|658.94|651.14|658.55|650.75|23
1655445130000|2022-06-17 05:52:10|658.89|651.09|658.97|651.17|659.06|651.26|658.74|650.94|19
1655445140000|2022-06-17 05:52:20|658.96|651.16|658.94|651.14|659|651.2|658.82|651.02|23
1655445150000|2022-06-17 05:52:30|658.93|651.13|658.86|651.06|659.02|651.22|658.59|650.79|24
1655445160000|2022-06-17 05:52:40|658.75|650.95|658.64|650.84|659.03|651.23|658.64|650.84|10
1655445170000|2022-06-17 05:52:50|658.69|650.89|658.7|650.9|658.98|651.18|658.57|650.77|25
1655445180000|2022-06-17 05:53:00|658.67|650.87|659.05|651.25|659.11|651.31|658.67|650.87|25
1655445190000|2022-06-17 05:53:10|659.04|651.24|659.06|651.26|659.14|651.34|658.94|651.14|20
1655445200000|2022-06-17 05:53:20|659.05|651.25|658.89|651.09|659.18|651.38|658.58|650.78|24
1655445210000|2022-06-17 05:53:30|658.85|651.05|658.89|651.09|658.93|651.13|658.58|650.78|21
1655445220000|2022-06-17 05:53:40|658.87|651.07|658.92|651.12|658.95|651.15|658.58|650.78|27
1655445230000|2022-06-17 05:53:50|658.54|650.74|658.92|651.12|658.98|651.18|658.54|650.74|19
1655445240000|2022-06-17 05:54:00|658.91|651.11|658.69|650.89|658.91|651.11|658.54|650.74|20
1655445250000|2022-06-17 05:54:10|658.68|650.88|658.71|650.91|658.77|650.97|658.52|650.72|20
1655445260000|2022-06-17 05:54:20|658.73|650.93|658.6|650.8|658.89|651.09|658.44|650.64|23
1655445270000|2022-06-17 05:54:30|658.71|650.91|658.34|650.54|658.93|651.13|658.34|650.54|24
1655445280000|2022-06-17 05:54:40|658.36|650.56|658.44|650.64|658.57|650.77|658.36|650.56|19
1655445290000|2022-06-17 05:54:50|658.46|650.66|658.41|650.61|658.51|650.71|658.35|650.55|24
1655445300000|2022-06-17 05:55:00|658.59|650.79|658.63|650.83|658.71|650.91|658.55|650.75|23
1655445310000|2022-06-17 05:55:10|658.66|650.86|658.33|650.53|658.68|650.88|658.31|650.51|22
1655445320000|2022-06-17 05:55:20|658.47|650.67|658.27|650.47|658.47|650.67|658.2|650.4|19
1655445330000|2022-06-17 05:55:30|658.28|650.48|658.41|650.61|658.41|650.61|658.28|650.48|16
1655445340000|2022-06-17 05:55:40|658.18|650.38|658.21|650.41|658.32|650.52|658.17|650.37|12
1655445350000|2022-06-17 05:55:50|658.22|650.42|657.99|650.19|658.3|650.5|657.99|650.19|20
1655445360000|2022-06-17 05:56:00|658.02|650.22|658.03|650.23|658.28|650.48|657.93|650.13|18
1655445370000|2022-06-17 05:56:10|658.12|650.32|658.09|650.29|658.34|650.54|657.91|650.11|19
1655445380000|2022-06-17 05:56:20|657.87|650.07|657.67|649.87|658.42|650.62|657.67|649.87|24
1655445390000|2022-06-17 05:56:30|657.77|649.97|657.69|649.89|658.23|650.43|657.35|649.55|23
1655445400000|2022-06-17 05:56:40|657.57|649.77|658.09|650.29|658.14|650.34|657.57|649.77|19
1655445410000|2022-06-17 05:56:50|658.02|650.22|657.58|649.78|658.13|650.33|657.56|649.76|24
1655445420000|2022-06-17 05:57:00|657.61|649.81|657.4|649.6|657.86|650.06|657.11|649.31|30
1655445430000|2022-06-17 05:57:10|657.41|649.61|657.6|649.8|658.15|650.35|657.35|649.55|26
1655445440000|2022-06-17 05:57:20|657.61|649.81|657.55|649.75|657.72|649.92|657.47|649.67|14
1655445450000|2022-06-17 05:57:30|657.61|649.81|657.61|649.81|657.69|649.89|657.46|649.66|15
1655445460000|2022-06-17 05:57:40|657.63|649.83|657.77|649.97|657.89|650.09|657.58|649.78|24
1655445470000|2022-06-17 05:57:50|657.6|649.8|657.71|649.91|657.77|649.97|657.56|649.76|20
1655445480000|2022-06-17 05:58:00|657.6|649.8|657.4|649.6|657.71|649.91|657.39|649.59|28
1655445490000|2022-06-17 05:58:10|657.41|649.61|657.59|649.79|657.59|649.79|657.34|649.54|23
1655445500000|2022-06-17 05:58:20|657.61|649.81|657.56|649.76|657.7|649.9|657.33|649.53|30
1655445510000|2022-06-17 05:58:30|657.6|649.8|658.03|650.23|658.18|650.38|657.51|649.71|23
1655445520000|2022-06-17 05:58:40|657.82|650.02|658.25|650.45|658.56|650.76|657.82|650.02|22
1655445530000|2022-06-17 05:58:50|658.24|650.44|658.05|650.25|658.41|650.61|657.94|650.14|21
1655445540000|2022-06-17 05:59:00|657.93|650.13|658.23|650.43|658.39|650.59|657.85|650.05|28
1655445550000|2022-06-17 05:59:10|658.25|650.45|658.19|650.39|658.25|650.45|657.92|650.12|17
1655445560000|2022-06-17 05:59:20|658.1|650.3|658.14|650.34|658.52|650.72|658.02|650.22|24
1655445570000|2022-06-17 05:59:30|658.16|650.36|658.04|650.24|658.16|650.36|657.89|650.09|21
1655445580000|2022-06-17 05:59:40|658.06|650.26|657.65|649.85|658.11|650.31|657.58|649.78|13
1655445590000|2022-06-17 05:59:50|657.58|649.78|657.53|649.73|658.08|650.28|657.46|649.66|21
1655445600000|2022-06-17 06:00:00|657.58|649.78|657.68|649.88|657.85|650.05|657.55|649.75|31
1655445610000|2022-06-17 06:00:10|657.69|649.89|657.85|650.05|658.14|650.34|657.37|649.57|27
1655445620000|2022-06-17 06:00:20|657.98|650.18|658.51|650.71|658.51|650.71|657.98|650.18|26
1655445630000|2022-06-17 06:00:30|658.36|650.56|658.93|651.13|658.93|651.13|658.34|650.54|20
1655445640000|2022-06-17 06:00:40|659.05|651.25|659.63|651.83|660.22|652.42|659.05|651.25|33
1655445650000|2022-06-17 06:00:50|659.59|651.79|660.26|652.46|660.29|652.49|659.56|651.76|30
1655445660000|2022-06-17 06:01:00|660.17|652.37|659.66|651.86|660.38|652.58|659.66|651.86|28
1655445670000|2022-06-17 06:01:10|659.67|651.87|659.27|651.47|659.67|651.87|659.26|651.46|10
1655445680000|2022-06-17 06:01:20|659.24|651.44|659.06|651.26|659.28|651.48|659|651.2|15
1655445690000|2022-06-17 06:01:30|659|651.2|659.06|651.26|659.08|651.28|659|651.2|9
1655445700000|2022-06-17 06:01:40|659.07|651.27|658.69|650.89|659.09|651.29|658.56|650.76|12
1655445710000|2022-06-17 06:01:50|658.73|650.93|658.63|650.83|658.73|650.93|658.63|650.83|18
1655445720000|2022-06-17 06:02:00|658.62|650.82|658.14|650.34|658.67|650.87|657.88|650.08|26
1655445730000|2022-06-17 06:02:10|658.13|650.33|658.01|650.21|658.14|650.34|657.86|650.06|22
1655445740000|2022-06-17 06:02:20|658.05|650.25|657.12|649.32|658.05|650.25|656.99|649.19|28
1655445750000|2022-06-17 06:02:30|657.09|649.29|656.82|649.02|657.09|649.29|656.1|648.3|28
1655445760000|2022-06-17 06:02:40|656.69|648.89|655.99|648.19|656.76|648.96|655.99|648.19|30
1655445770000|2022-06-17 06:02:50|656.02|648.22|655.66|647.86|656.02|648.22|655.58|647.78|25
1655445780000|2022-06-17 06:03:00|655.65|647.85|655.45|647.65|655.83|648.03|655.44|647.64|23
1655445790000|2022-06-17 06:03:10|655.44|647.64|655.59|647.79|655.75|647.95|655.4|647.6|25
1655445800000|2022-06-17 06:03:20|655.73|647.93|655.04|647.24|655.73|647.93|655.04|647.24|16
1655445810000|2022-06-17 06:03:30|655.24|647.44|655.37|647.57|655.59|647.79|655.02|647.22|18
1655445820000|2022-06-17 06:03:40|655.31|647.51|655.51|647.71|655.83|648.03|655.11|647.31|26
1655445830000|2022-06-17 06:03:50|655.45|647.65|655.28|647.48|655.45|647.65|655.15|647.35|16
1655445840000|2022-06-17 06:04:00|655.35|647.55|655.56|647.76|655.8|648|655.1|647.3|26
1655445850000|2022-06-17 06:04:10|655.54|647.74|655.72|647.92|655.72|647.92|655.39|647.59|23
1655445860000|2022-06-17 06:04:20|655.71|647.91|655.87|648.07|655.98|648.18|655.66|647.86|29
1655445870000|2022-06-17 06:04:30|655.94|648.14|655.72|647.92|655.94|648.14|655.72|647.92|25
1655445880000|2022-06-17 06:04:40|655.64|647.84|655.41|647.61|655.64|647.84|655.26|647.46|19
1655445890000|2022-06-17 06:04:50|655.39|647.59|655.38|647.58|655.44|647.64|655.29|647.49|12
1655445900000|2022-06-17 06:05:00|654.74|646.94|654.03|646.23|654.74|646.94|654.03|646.23|25
1655445910000|2022-06-17 06:05:10|654.11|646.31|654.26|646.46|654.27|646.47|653.99|646.19|18
1655445920000|2022-06-17 06:05:20|654.25|646.45|654.08|646.28|654.25|646.45|654.04|646.24|13
1655445930000|2022-06-17 06:05:30|654.06|646.26|654.05|646.25|654.3|646.5|653.93|646.13|20
1655445940000|2022-06-17 06:05:40|654.08|646.28|654.12|646.32|654.25|646.45|654|646.2|19
1655445950000|2022-06-17 06:05:50|654.11|646.31|654.09|646.29|654.18|646.38|654.03|646.23|22
1655445960000|2022-06-17 06:06:00|654.1|646.3|653.98|646.18|654.1|646.3|653.76|645.96|20
1655445970000|2022-06-17 06:06:10|653.96|646.16|653.83|646.03|654.09|646.29|653.72|645.92|13
1655445980000|2022-06-17 06:06:20|653.8|646|653.31|645.51|653.87|646.07|652.76|644.96|23
1655445990000|2022-06-17 06:06:30|653.27|645.47|652.43|644.63|653.27|645.47|652.43|644.63|20
1655446000000|2022-06-17 06:06:40|652.37|644.57|652.32|644.52|652.4|644.6|652.09|644.29|24
1655446010000|2022-06-17 06:06:50|652.31|644.51|652.28|644.48|652.58|644.78|652.16|644.36|30
1655446020000|2022-06-17 06:07:00|652.24|644.44|652.18|644.38|652.38|644.58|651.83|644.03|32
1655446030000|2022-06-17 06:07:10|652.16|644.36|651.89|644.09|652.23|644.43|651.8|644|30
1655446040000|2022-06-17 06:07:20|651.83|644.03|652.05|644.25|652.16|644.36|651.83|644.03|29
1655446050000|2022-06-17 06:07:30|651.92|644.12|651.92|644.12|652.31|644.51|651.79|643.99|25
1655446060000|2022-06-17 06:07:40|651.91|644.11|651.89|644.09|652.33|644.53|651.79|643.99|32
1655446070000|2022-06-17 06:07:50|651.87|644.07|652.11|644.31|652.11|644.31|651.79|643.99|23
1655446080000|2022-06-17 06:08:00|652.09|644.29|651.83|644.03|652.31|644.51|651.81|644.01|25
1655446090000|2022-06-17 06:08:10|651.8|644|652.26|644.46|652.34|644.54|651.8|644|31
1655446100000|2022-06-17 06:08:20|652.28|644.48|652.53|644.73|652.65|644.85|652.24|644.44|20
1655446110000|2022-06-17 06:08:30|652.64|644.84|652.53|644.73|652.72|644.92|652.44|644.64|17
1655446120000|2022-06-17 06:08:40|652.57|644.77|652.62|644.82|652.66|644.86|652.53|644.73|11
1655446130000|2022-06-17 06:08:50|652.6|644.8|652.43|644.63|652.7|644.9|652.32|644.52|22
1655446140000|2022-06-17 06:09:00|652.44|644.64|651.99|644.19|652.44|644.64|651.83|644.03|27
1655446150000|2022-06-17 06:09:10|652.01|644.21|652.02|644.22|652.13|644.33|652|644.2|22
1655446160000|2022-06-17 06:09:20|651.94|644.14|651.84|644.04|652.09|644.29|651.78|643.98|22
1655446170000|2022-06-17 06:09:30|651.83|644.03|652.04|644.24|652.11|644.31|651.78|643.98|22
1655446180000|2022-06-17 06:09:40|652.03|644.23|651.43|643.63|652.03|644.23|651.43|643.63|17
1655446190000|2022-06-17 06:09:50|651.42|643.62|651.16|643.36|651.52|643.72|651.15|643.35|23
1655446200000|2022-06-17 06:10:00|651.15|643.35|651.66|643.86|651.73|643.93|651.15|643.35|24
1655446210000|2022-06-17 06:10:10|651.59|643.79|651.29|643.49|651.59|643.79|651.28|643.48|19
1655446220000|2022-06-17 06:10:20|651.31|643.51|651.26|643.46|651.31|643.51|651.26|643.46|6
1655446230000|2022-06-17 06:10:30|651.27|643.47|651.3|643.5|651.32|643.52|651.26|643.46|14
1655446240000|2022-06-17 06:10:40|651.27|643.47|651.26|643.46|651.3|643.5|651.18|643.38|13
1655446250000|2022-06-17 06:10:50|651.27|643.47|651.26|643.46|651.27|643.47|651.25|643.45|4
1655446260000|2022-06-17 06:11:00|651.25|643.45|651.16|643.36|651.26|643.46|651.15|643.35|17
1655446270000|2022-06-17 06:11:10|651.32|643.52|650.7|642.9|651.32|643.52|650.37|642.57|25
1655446280000|2022-06-17 06:11:20|650.65|642.85|650.81|643.01|650.86|643.06|650.62|642.82|17
1655446290000|2022-06-17 06:11:30|650.82|643.02|650.73|642.93|650.82|643.02|650.69|642.89|15
1655446300000|2022-06-17 06:11:40|650.7|642.9|650.38|642.58|650.74|642.94|650.38|642.58|13
1655446310000|2022-06-17 06:11:50|650.33|642.53|649.37|641.57|650.33|642.53|649.37|641.57|28
1655446320000|2022-06-17 06:12:00|649.31|641.51|649.55|641.75|649.95|642.15|649.24|641.44|26
1655446330000|2022-06-17 06:12:10|649.46|641.66|649.45|641.65|649.51|641.71|649.4|641.6|15
1655446340000|2022-06-17 06:12:20|649.49|641.69|649.24|641.44|649.49|641.69|649.24|641.44|11
1655446350000|2022-06-17 06:12:30|649.31|641.51|649.23|641.43|649.37|641.57|649.2|641.4|26
1655446360000|2022-06-17 06:12:40|649.22|641.42|649.32|641.52|649.33|641.53|649.08|641.28|29
1655446370000|2022-06-17 06:12:50|649.27|641.47|649.16|641.36|649.56|641.76|648.87|641.07|34
1655446380000|2022-06-17 06:13:00|649.09|641.29|649.3|641.5|649.48|641.68|648.93|641.13|25
1655446390000|2022-06-17 06:13:10|649.29|641.49|649.29|641.49|649.4|641.6|648.92|641.12|20
1655446400000|2022-06-17 06:13:20|649.27|641.47|648.81|641.01|649.34|641.54|648.79|640.99|29
1655446410000|2022-06-17 06:13:30|648.79|640.99|649.18|641.38|649.31|641.51|648.75|640.95|27
1655446420000|2022-06-17 06:13:40|649.21|641.41|649|641.2|649.21|641.41|648.97|641.17|16
1655446430000|2022-06-17 06:13:50|648.97|641.17|649.34|641.54|649.35|641.55|648.82|641.02|16
1655446440000|2022-06-17 06:14:00|649.35|641.55|649.19|641.39|649.35|641.55|649.09|641.29|26
1655446450000|2022-06-17 06:14:10|649.11|641.31|649.61|641.81|649.67|641.87|649.11|641.31|21
1655446460000|2022-06-17 06:14:20|649.63|641.83|649.77|641.97|649.82|642.02|649.41|641.61|17
1655446470000|2022-06-17 06:14:30|649.73|641.93|649.78|641.98|649.8|642|649.22|641.42|21
1655446480000|2022-06-17 06:14:40|649.79|641.99|649.44|641.64|649.82|642.02|649.3|641.5|27
1655446490000|2022-06-17 06:14:50|649.45|641.65|649.79|641.99|649.85|642.05|649.24|641.44|27
1655446500000|2022-06-17 06:15:00|649.76|641.96|649.34|641.54|649.93|642.13|649.18|641.38|23
1655446510000|2022-06-17 06:15:10|649.39|641.59|649.07|641.27|649.39|641.59|648.69|640.89|29
1655446520000|2022-06-17 06:15:20|649.04|641.24|648.94|641.14|649.26|641.46|648.86|641.06|21
1655446530000|2022-06-17 06:15:30|649.04|641.24|648.71|640.91|649.15|641.35|648.69|640.89|22
1655446540000|2022-06-17 06:15:40|648.76|640.96|648.82|641.02|649.15|641.35|648.7|640.9|22
1655446550000|2022-06-17 06:15:50|648.79|640.99|648.99|641.19|649.13|641.33|648.65|640.85|25
1655446560000|2022-06-17 06:16:00|649.02|641.22|648.96|641.16|649.09|641.29|648.64|640.84|28
1655446570000|2022-06-17 06:16:10|648.82|641.02|648.99|641.19|649.1|641.3|648.81|641.01|21
1655446580000|2022-06-17 06:16:20|649.05|641.25|649.15|641.35|649.15|641.35|648.6|640.8|25
1655446590000|2022-06-17 06:16:30|649.05|641.25|648.01|640.21|649.14|641.34|648.01|640.21|26
1655446600000|2022-06-17 06:16:40|648.02|640.22|648.24|640.44|648.62|640.82|648.02|640.22|27
1655446610000|2022-06-17 06:16:50|648.19|640.39|648.24|640.44|648.28|640.48|648.19|640.39|23
1655446620000|2022-06-17 06:17:00|648.28|640.48|648.4|640.6|648.5|640.7|648.24|640.44|19
1655446630000|2022-06-17 06:17:10|648.44|640.64|648.47|640.67|648.53|640.73|648.29|640.49|18
1655446640000|2022-06-17 06:17:20|648.51|640.71|647.52|639.72|648.51|640.71|647.49|639.69|32
1655446650000|2022-06-17 06:17:30|647.69|639.89|647.87|640.07|647.93|640.13|647.62|639.82|15
1655446660000|2022-06-17 06:17:40|647.84|640.04|647.77|639.97|647.98|640.18|647.75|639.95|22
1655446670000|2022-06-17 06:17:50|648.01|640.21|647.79|639.99|648.01|640.21|647.67|639.87|16
1655446680000|2022-06-17 06:18:00|647.82|640.02|647.84|640.04|647.89|640.09|647.77|639.97|17
1655446690000|2022-06-17 06:18:10|647.83|640.03|648.05|640.25|648.05|640.25|647.71|639.91|22
1655446700000|2022-06-17 06:18:20|648.1|640.3|647.96|640.16|648.1|640.3|647.65|639.85|25
1655446710000|2022-06-17 06:18:30|647.95|640.15|647.87|640.07|647.95|640.15|647.65|639.85|15
1655446720000|2022-06-17 06:18:40|647.8|640|647.89|640.09|647.99|640.19|647.75|639.95|28
1655446730000|2022-06-17 06:18:50|647.92|640.12|647.17|639.37|647.95|640.15|647.17|639.37|25
1655446740000|2022-06-17 06:19:00|647.1|639.3|646.66|638.86|647.1|639.3|646.3|638.5|21
1655446750000|2022-06-17 06:19:10|646.68|638.88|646.21|638.41|646.72|638.92|646.2|638.4|23
1655446760000|2022-06-17 06:19:20|646.16|638.36|645.85|638.05|646.25|638.45|645.34|637.54|30
1655446770000|2022-06-17 06:19:30|645.84|638.04|645.62|637.82|645.9|638.1|645.35|637.55|23
1655446780000|2022-06-17 06:19:40|645.74|637.94|645.69|637.89|645.76|637.96|645.51|637.71|24
1655446790000|2022-06-17 06:19:50|645.71|637.91|646.2|638.4|646.67|638.87|645.66|637.86|24
1655446800000|2022-06-17 06:20:00|646.23|638.43|646.7|638.9|646.7|638.9|646.2|638.4|23
1655446810000|2022-06-17 06:20:10|646.79|638.99|646.72|638.92|646.79|638.99|646.44|638.64|22
1655446820000|2022-06-17 06:20:20|646.7|638.9|646.14|638.34|646.7|638.9|645.85|638.05|21
1655446830000|2022-06-17 06:20:30|646.13|638.33|646.11|638.31|646.19|638.39|646.07|638.27|20
1655446840000|2022-06-17 06:20:40|646.09|638.29|645.95|638.15|646.26|638.46|645.95|638.15|18
1655446850000|2022-06-17 06:20:50|645.94|638.14|645.38|637.58|645.94|638.14|645.16|637.36|24
1655446860000|2022-06-17 06:21:00|645.37|637.57|645.35|637.55|645.4|637.6|645.32|637.52|15
1655446870000|2022-06-17 06:21:10|645.4|637.6|645.64|637.84|645.64|637.84|645.36|637.56|13
1655446880000|2022-06-17 06:21:20|645.58|637.78|645.62|637.82|645.89|638.09|645.57|637.77|11
1655446890000|2022-06-17 06:21:30|645.59|637.79|645.56|637.76|645.62|637.82|645.52|637.72|9
1655446900000|2022-06-17 06:21:40|645.63|637.83|645.65|637.85|645.75|637.95|645.56|637.76|16
1655446910000|2022-06-17 06:21:50|645.57|637.77|645.61|637.81|645.69|637.89|645.54|637.74|22
1655446920000|2022-06-17 06:22:00|645.68|637.88|646.68|638.88|646.71|638.91|645.61|637.81|22
1655446930000|2022-06-17 06:22:10|646.75|638.95|646.31|638.51|646.75|638.95|646.23|638.43|32
1655446940000|2022-06-17 06:22:20|646.38|638.58|645.29|637.49|646.4|638.6|645.28|637.48|26
1655446950000|2022-06-17 06:22:30|645.28|637.48|645.08|637.28|645.43|637.63|644.76|636.96|24
1655446960000|2022-06-17 06:22:40|645.09|637.29|644.78|636.98|645.09|637.29|644.73|636.93|28
1655446970000|2022-06-17 06:22:50|644.76|636.96|644.14|636.34|644.9|637.1|644.12|636.32|30
1655446980000|2022-06-17 06:23:00|644.15|636.35|644.79|636.99|644.83|637.03|644.13|636.33|26
1655446990000|2022-06-17 06:23:10|644.78|636.98|644.81|637.01|644.85|637.05|644.66|636.86|20
1655447000000|2022-06-17 06:23:20|644.84|637.04|644.83|637.03|644.94|637.14|644.67|636.87|28
1655447010000|2022-06-17 06:23:30|644.86|637.06|644.91|637.11|644.93|637.13|644.69|636.89|35
1655447020000|2022-06-17 06:23:40|644.86|637.06|644.89|637.09|644.95|637.15|644.75|636.95|30
1655447030000|2022-06-17 06:23:50|644.87|637.07|645.06|637.26|645.06|637.26|644.75|636.95|29
1655447040000|2022-06-17 06:24:00|645.07|637.27|645.65|637.85|645.74|637.94|645.05|637.25|24
1655447050000|2022-06-17 06:24:10|645.63|637.83|646.12|638.32|646.12|638.32|645.62|637.82|15
1655447060000|2022-06-17 06:24:20|646.02|638.22|646.16|638.36|646.93|639.13|645.84|638.04|25
1655447070000|2022-06-17 06:24:30|646.15|638.35|646.09|638.29|646.33|638.53|645.9|638.1|23
1655447080000|2022-06-17 06:24:40|646.12|638.32|646.68|638.88|646.93|639.13|646.02|638.22|26
1655447090000|2022-06-17 06:24:50|646.69|638.89|646.34|638.54|646.8|639|646.16|638.36|28
1655447100000|2022-06-17 06:25:00|646.18|638.38|646.29|638.49|646.29|638.49|646.07|638.27|25
1655447110000|2022-06-17 06:25:10|646.27|638.47|646.1|638.3|646.27|638.47|645.86|638.06|20
1655447120000|2022-06-17 06:25:20|646.09|638.29|646.02|638.22|646.25|638.45|646.01|638.21|21
1655447130000|2022-06-17 06:25:30|645.96|638.16|646.62|638.82|646.67|638.87|645.96|638.16|20
1655447140000|2022-06-17 06:25:40|646.63|638.83|646.85|639.05|646.88|639.08|646.63|638.83|12
1655447150000|2022-06-17 06:25:50|646.95|639.15|646.96|639.16|646.96|639.16|646.95|639.15|2
1655447160000|2022-06-17 06:26:00|646.86|639.06|646.58|638.78|646.92|639.12|646.33|638.53|13
1655447170000|2022-06-17 06:26:10|646.61|638.81|646.6|638.8|646.61|638.81|646.45|638.65|18
1655447180000|2022-06-17 06:26:20|646.57|638.77|646.74|638.94|646.8|639|646.51|638.71|21
1655447190000|2022-06-17 06:26:30|646.75|638.95|646.77|638.97|646.85|639.05|646.73|638.93|15
1655447200000|2022-06-17 06:26:40|646.7|638.9|646.18|638.38|646.7|638.9|645.99|638.19|22
1655447210000|2022-06-17 06:26:50|646.2|638.4|646.04|638.24|646.23|638.43|646.04|638.24|13
1655447220000|2022-06-17 06:27:00|646.03|638.23|645.84|638.04|646.09|638.29|645.83|638.03|10
1655447230000|2022-06-17 06:27:10|645.82|638.02|646.78|638.98|646.79|638.99|645.82|638.02|13
1655447240000|2022-06-17 06:27:20|646.75|638.95|647.62|639.82|648.06|640.26|646.75|638.95|27
1655447250000|2022-06-17 06:27:30|648.01|640.21|648.98|641.18|648.98|641.18|648.01|640.21|24
1655447260000|2022-06-17 06:27:40|648.96|641.16|647.91|640.11|648.96|641.16|647.62|639.82|24
1655447270000|2022-06-17 06:27:50|647.97|640.17|647.99|640.19|648|640.2|647.86|640.06|23
1655447280000|2022-06-17 06:28:00|647.92|640.12|648.25|640.45|648.26|640.46|647.65|639.85|26
1655447290000|2022-06-17 06:28:10|648.2|640.4|648.74|640.94|649.07|641.27|648.14|640.34|29
1655447300000|2022-06-17 06:28:20|648.78|640.98|649.28|641.48|649.75|641.95|648.78|640.98|30
1655447310000|2022-06-17 06:28:30|649.11|641.31|648.39|640.59|649.24|641.44|648.38|640.58|26
1655447320000|2022-06-17 06:28:40|648.49|640.69|648.89|641.09|649.03|641.23|648.45|640.65|19
1655447330000|2022-06-17 06:28:50|648.88|641.08|648.65|640.85|649.19|641.39|648.63|640.83|19
1655447340000|2022-06-17 06:29:00|648.67|640.87|648.54|640.74|649.08|641.28|648.53|640.73|19
1655447350000|2022-06-17 06:29:10|648.55|640.75|648.67|640.87|648.95|641.15|648.55|640.75|18
1655447360000|2022-06-17 06:29:20|648.58|640.78|649.2|641.4|649.29|641.49|648.58|640.78|25
1655447370000|2022-06-17 06:29:30|649.21|641.41|649.21|641.41|649.28|641.48|648.93|641.13|23
1655447380000|2022-06-17 06:29:40|649.22|641.42|649.01|641.21|649.22|641.42|648.9|641.1|25
1655447390000|2022-06-17 06:29:50|649|641.2|649.06|641.26|649.06|641.26|648.93|641.13|12
1655447400000|2022-06-17 06:30:00|649.19|641.39|649.62|641.82|649.68|641.88|648.98|641.18|22
1655447410000|2022-06-17 06:30:10|649.65|641.85|649.42|641.62|649.65|641.85|649.24|641.44|24
1655447420000|2022-06-17 06:30:20|649.36|641.56|648.82|641.02|649.37|641.57|648.82|641.02|15
1655447430000|2022-06-17 06:30:30|648.77|640.97|648.99|641.19|649.16|641.36|648.77|640.97|18
1655447440000|2022-06-17 06:30:40|648.98|641.18|648.86|641.06|649.18|641.38|648.82|641.02|29
1655447450000|2022-06-17 06:30:50|648.79|640.99|648.97|641.17|649.2|641.4|648.74|640.94|27
1655447460000|2022-06-17 06:31:00|648.98|641.18|648.3|640.5|649.16|641.36|648.3|640.5|26
1655447470000|2022-06-17 06:31:10|648.28|640.48|648.59|640.79|648.59|640.79|647.69|639.89|24
1655447480000|2022-06-17 06:31:20|648.51|640.71|649.24|641.44|649.24|641.44|648.51|640.71|26
1655447490000|2022-06-17 06:31:30|649.23|641.43|648.93|641.13|649.29|641.49|648.44|640.64|24
1655447500000|2022-06-17 06:31:40|648.88|641.08|649.07|641.27|649.13|641.33|648.87|641.07|26
1655447510000|2022-06-17 06:31:50|649.08|641.28|649.55|641.75|649.55|641.75|648.84|641.04|29
1655447520000|2022-06-17 06:32:00|649.57|641.77|649.7|641.9|649.9|642.1|649.37|641.57|29
1655447530000|2022-06-17 06:32:10|649.71|641.91|650.02|642.22|650.07|642.27|649.58|641.78|30
1655447540000|2022-06-17 06:32:20|649.93|642.13|650.84|643.04|650.85|643.05|649.93|642.13|29
1655447550000|2022-06-17 06:32:30|650.88|643.08|650.34|642.54|651.01|643.21|650.31|642.51|31
1655447560000|2022-06-17 06:32:40|650.37|642.57|650.63|642.83|650.86|643.06|650.36|642.56|29
1655447570000|2022-06-17 06:32:50|650.47|642.67|651.03|643.23|651.03|643.23|650.47|642.67|30
1655447580000|2022-06-17 06:33:00|651.01|643.21|652.47|644.67|652.47|644.67|650.8|643|32
1655447590000|2022-06-17 06:33:10|652.33|644.53|652.39|644.59|652.52|644.72|651.94|644.14|32
1655447600000|2022-06-17 06:33:20|652.4|644.6|653.42|645.62|653.56|645.76|652.4|644.6|35
1655447610000|2022-06-17 06:33:30|653.48|645.68|653.08|645.28|653.52|645.72|653.08|645.28|31
1655447620000|2022-06-17 06:33:40|653.02|645.22|653.27|645.47|653.27|645.47|652.98|645.18|28
1655447630000|2022-06-17 06:33:50|653.34|645.54|654.29|646.49|654.29|646.49|653.22|645.42|30
1655447640000|2022-06-17 06:34:00|654.27|646.47|654.14|646.34|654.88|647.08|654.14|646.34|27
1655447650000|2022-06-17 06:34:10|653.99|646.19|653.31|645.51|654.03|646.23|653.17|645.37|23
1655447660000|2022-06-17 06:34:20|653.4|645.6|653.93|646.13|654.18|646.38|653.4|645.6|36
1655447670000|2022-06-17 06:34:30|653.92|646.12|653.73|645.93|654.31|646.51|653.62|645.82|29
1655447680000|2022-06-17 06:34:40|653.72|645.92|653.41|645.61|653.85|646.05|653.34|645.54|36
1655447690000|2022-06-17 06:34:50|653.37|645.57|654.01|646.21|654.33|646.53|653.37|645.57|32
1655447700000|2022-06-17 06:35:00|653.97|646.17|653.62|645.82|654.43|646.63|653.42|645.62|27
1655447710000|2022-06-17 06:35:10|653.63|645.83|652.4|644.6|653.96|646.16|652.39|644.59|27
1655447720000|2022-06-17 06:35:20|652.34|644.54|652.24|644.44|652.38|644.58|651.79|643.99|23
1655447730000|2022-06-17 06:35:30|651.74|643.94|651.49|643.69|651.85|644.05|651.27|643.47|36
1655447740000|2022-06-17 06:35:40|651.41|643.61|651.29|643.49|651.48|643.68|651.27|643.47|25
1655447750000|2022-06-17 06:35:50|651.31|643.51|651.44|643.64|651.46|643.66|650.86|643.06|26
1655447760000|2022-06-17 06:36:00|651.45|643.65|650.49|642.69|651.45|643.65|650.44|642.64|30
1655447770000|2022-06-17 06:36:10|650.5|642.7|650.77|642.97|651.08|643.28|650.5|642.7|19
1655447780000|2022-06-17 06:36:20|651.13|643.33|649.47|641.67|651.13|643.33|649.35|641.55|33
1655447790000|2022-06-17 06:36:30|649.41|641.61|649.08|641.28|649.41|641.61|648.45|640.65|34
1655447800000|2022-06-17 06:36:40|649.03|641.23|648.84|641.04|649.24|641.44|648.74|640.94|29
1655447810000|2022-06-17 06:36:50|648.86|641.06|649.19|641.39|649.35|641.55|648.86|641.06|28
1655447820000|2022-06-17 06:37:00|649.22|641.42|649.93|642.13|650|642.2|649.22|641.42|22
1655447830000|2022-06-17 06:37:10|649.86|642.06|649.17|641.37|649.9|642.1|649.14|641.34|23
1655447840000|2022-06-17 06:37:20|648.85|641.05|649.21|641.41|649.27|641.47|648.73|640.93|30
1655447850000|2022-06-17 06:37:30|649.15|641.35|649.14|641.34|649.15|641.35|648.76|640.96|24
1655447860000|2022-06-17 06:37:40|649.1|641.3|649.55|641.75|649.96|642.16|648.83|641.03|31
1655447870000|2022-06-17 06:37:50|649.53|641.73|649.58|641.78|649.76|641.96|649.14|641.34|17
1655447880000|2022-06-17 06:38:00|649.6|641.8|649.68|641.88|649.99|642.19|649.59|641.79|25
1655447890000|2022-06-17 06:38:10|649.67|641.87|649.95|642.15|649.96|642.16|649.67|641.87|15
1655447900000|2022-06-17 06:38:20|650|642.2|651.17|643.37|651.19|643.39|649.99|642.19|31
1655447910000|2022-06-17 06:38:30|651.24|643.44|651.43|643.63|651.74|643.94|651.19|643.39|28
1655447920000|2022-06-17 06:38:40|651.42|643.62|651.96|644.16|651.99|644.19|651.33|643.53|23
1655447930000|2022-06-17 06:38:50|651.93|644.13|652.81|645.01|652.81|645.01|651.75|643.95|27
1655447940000|2022-06-17 06:39:00|652.75|644.95|654.31|646.51|654.45|646.65|652.74|644.94|36
1655447950000|2022-06-17 06:39:10|654.29|646.49|655.31|647.51|655.74|647.94|654.23|646.43|35
1655447960000|2022-06-17 06:39:20|655.35|647.55|655.25|647.45|655.37|647.57|655.01|647.21|28
1655447970000|2022-06-17 06:39:30|655.27|647.47|654.49|646.69|655.28|647.48|654.36|646.56|26
1655447980000|2022-06-17 06:39:40|654.13|646.33|654.23|646.43|654.4|646.6|653.72|645.92|29
1655447990000|2022-06-17 06:39:50|654.14|646.34|654.57|646.77|654.93|647.13|654.14|646.34|26
1655448000000|2022-06-17 06:40:00|654.68|646.88|654.57|646.77|655.32|647.52|654.48|646.68|29
1655448010000|2022-06-17 06:40:10|654.56|646.76|654.2|646.4|654.79|646.99|653.9|646.1|27
1655448020000|2022-06-17 06:40:20|654.11|646.31|653.97|646.17|654.11|646.31|653.76|645.96|27
1655448030000|2022-06-17 06:40:30|654.15|646.35|653.78|645.98|654.15|646.35|653.73|645.93|14
1655448040000|2022-06-17 06:40:40|653.64|645.84|653.63|645.83|653.91|646.11|653.62|645.82|21
1655448050000|2022-06-17 06:40:50|653.61|645.81|653.48|645.68|653.69|645.89|653.31|645.51|23
1655448060000|2022-06-17 06:41:00|653.43|645.63|653.63|645.83|653.7|645.9|653.43|645.63|23
1655448070000|2022-06-17 06:41:10|653.57|645.77|653.72|645.92|653.73|645.93|653.41|645.61|15
1655448080000|2022-06-17 06:41:20|653.44|645.64|653.85|646.05|653.98|646.18|653.44|645.64|24
1655448090000|2022-06-17 06:41:30|653.84|646.04|653.39|645.59|654.15|646.35|653.39|645.59|21
1655448100000|2022-06-17 06:41:40|653.37|645.57|653.37|645.57|653.37|645.57|652.88|645.08|25
1655448110000|2022-06-17 06:41:50|653.34|645.54|652.85|645.05|653.34|645.54|652.85|645.05|17
1655448120000|2022-06-17 06:42:00|652.86|645.06|652.98|645.18|653.25|645.45|652.85|645.05|21
1655448130000|2022-06-17 06:42:10|652.88|645.08|653.23|645.43|653.26|645.46|652.88|645.08|29
1655448140000|2022-06-17 06:42:20|653.25|645.45|654.3|646.5|654.3|646.5|653.25|645.45|27
1655448150000|2022-06-17 06:42:30|654.21|646.41|653.99|646.19|654.24|646.44|653.99|646.19|25
1655448160000|2022-06-17 06:42:40|654.09|646.29|654.72|646.92|654.73|646.93|653.8|646|26
1655448170000|2022-06-17 06:42:50|654.75|646.95|653.81|646.01|654.75|646.95|653.76|645.96|25
1655448180000|2022-06-17 06:43:00|653.79|645.99|655.09|647.29|655.12|647.32|653.78|645.98|25
1655448190000|2022-06-17 06:43:10|655.12|647.32|655.83|648.03|656.11|648.31|655.12|647.32|27
1655448200000|2022-06-17 06:43:20|655.82|648.02|656.34|648.54|656.52|648.72|655.82|648.02|27
1655448210000|2022-06-17 06:43:30|656.33|648.53|656.39|648.59|656.83|649.03|656.29|648.49|23
1655448220000|2022-06-17 06:43:40|656.36|648.56|656.37|648.57|656.57|648.77|656.28|648.48|32
1655448230000|2022-06-17 06:43:50|656.36|648.56|656.86|649.06|656.86|649.06|656.24|648.44|25
1655448240000|2022-06-17 06:44:00|656.83|649.03|655.94|648.14|656.9|649.1|655.45|647.65|26
1655448250000|2022-06-17 06:44:10|655.47|647.67|656.09|648.29|656.61|648.81|655.47|647.67|24
1655448260000|2022-06-17 06:44:20|656.07|648.27|656.18|648.38|656.29|648.49|655.83|648.03|20
1655448270000|2022-06-17 06:44:30|656.17|648.37|656.18|648.38|656.19|648.39|655.81|648.01|18
1655448280000|2022-06-17 06:44:40|656.1|648.3|655.9|648.1|656.21|648.41|655.81|648.01|21
1655448290000|2022-06-17 06:44:50|655.87|648.07|655.92|648.12|656.05|648.25|655.86|648.06|13
1655448300000|2022-06-17 06:45:00|655.99|648.19|655.91|648.11|655.99|648.19|655.78|647.98|24
1655448310000|2022-06-17 06:45:10|655.85|648.05|655.9|648.1|655.95|648.15|655.51|647.71|28
1655448320000|2022-06-17 06:45:20|655.89|648.09|655.83|648.03|655.95|648.15|655.82|648.02|25
1655448330000|2022-06-17 06:45:30|655.81|648.01|655.52|647.72|655.81|648.01|655.15|647.35|17
1655448340000|2022-06-17 06:45:40|655.5|647.7|655.33|647.53|655.52|647.72|655.33|647.53|18
1655448350000|2022-06-17 06:45:50|655.35|647.55|655.92|648.12|655.92|648.12|655.35|647.55|17
1655448360000|2022-06-17 06:46:00|655.87|648.07|656.58|648.78|656.81|649.01|655.87|648.07|24
1655448370000|2022-06-17 06:46:10|656.69|648.89|657.37|649.57|657.37|649.57|656.22|648.42|32
1655448380000|2022-06-17 06:46:20|657.39|649.59|658.64|650.84|658.74|650.94|657.21|649.41|30
1655448390000|2022-06-17 06:46:30|658.63|650.83|659.27|651.47|659.53|651.73|658.42|650.62|31
1655448400000|2022-06-17 06:46:40|659.18|651.38|659.46|651.66|659.63|651.83|659.1|651.3|33
1655448410000|2022-06-17 06:46:50|659.78|651.98|660.14|652.34|660.2|652.4|659.78|651.98|28
1655448420000|2022-06-17 06:47:00|660.13|652.33|659.85|652.05|660.13|652.33|659.43|651.63|35
1655448430000|2022-06-17 06:47:10|659.91|652.11|659.76|651.96|660.65|652.85|659.68|651.88|33
1655448440000|2022-06-17 06:47:20|659.85|652.05|659.58|651.78|659.88|652.08|659.42|651.62|29
1655448450000|2022-06-17 06:47:30|659.57|651.77|659.4|651.6|659.88|652.08|659.4|651.6|29
1655448460000|2022-06-17 06:47:40|659.57|651.77|659.4|651.6|659.66|651.86|659.35|651.55|30
1655448470000|2022-06-17 06:47:50|659.39|651.59|660.42|652.62|660.42|652.62|659.38|651.58|32
1655448480000|2022-06-17 06:48:00|660.53|652.73|659.84|652.04|660.56|652.76|659.84|652.04|27
1655448490000|2022-06-17 06:48:10|660.04|652.24|660.15|652.35|660.25|652.45|659.98|652.18|19
1655448500000|2022-06-17 06:48:20|660.16|652.36|659.94|652.14|660.21|652.41|659.82|652.02|25
1655448510000|2022-06-17 06:48:30|659.95|652.15|660.55|652.75|660.58|652.78|659.82|652.02|23
1655448520000|2022-06-17 06:48:40|660.57|652.77|660.84|653.04|660.87|653.07|660.3|652.5|27
1655448530000|2022-06-17 06:48:50|660.9|653.1|661.35|653.55|661.49|653.69|660.9|653.1|33
1655448540000|2022-06-17 06:49:00|661.51|653.71|661.43|653.63|661.74|653.94|661.28|653.48|33
1655448550000|2022-06-17 06:49:10|661.52|653.72|661.55|653.75|661.8|654|661.39|653.59|35
1655448560000|2022-06-17 06:49:20|661.59|653.79|660.42|652.62|661.59|653.79|660.42|652.62|30
1655448570000|2022-06-17 06:49:30|660.49|652.69|660.29|652.49|660.49|652.69|659.84|652.04|23
1655448580000|2022-06-17 06:49:40|660.23|652.43|659.61|651.81|660.34|652.54|659.61|651.81|30
1655448590000|2022-06-17 06:49:50|659.94|652.14|659.79|651.99|660.11|652.31|659.65|651.85|21
1655448600000|2022-06-17 06:50:00|659.78|651.98|659.88|652.08|659.96|652.16|659.57|651.77|30
1655448610000|2022-06-17 06:50:10|660.11|652.31|659.46|651.66|660.22|652.42|659.39|651.59|30
1655448620000|2022-06-17 06:50:20|659.51|651.71|658.81|651.01|659.77|651.97|658.59|650.79|33
1655448630000|2022-06-17 06:50:30|658.92|651.12|658.79|650.99|659|651.2|658.22|650.42|26
1655448640000|2022-06-17 06:50:40|658.78|650.98|658.89|651.09|658.97|651.17|658.57|650.77|23
1655448650000|2022-06-17 06:50:50|658.9|651.1|659.06|651.26|659.14|651.34|658.8|651|18
1655448660000|2022-06-17 06:51:00|659.03|651.23|658.59|650.79|659.15|651.35|658.59|650.79|20
1655448670000|2022-06-17 06:51:10|658.68|650.88|658.68|650.88|659|651.2|658.28|650.48|26
1655448680000|2022-06-17 06:51:20|659.05|651.25|658.85|651.05|659.15|651.35|658.68|650.88|25
1655448690000|2022-06-17 06:51:30|658.88|651.08|659.17|651.37|659.49|651.69|658.74|650.94|27
1655448700000|2022-06-17 06:51:40|659.24|651.44|659.37|651.57|659.52|651.72|658.89|651.09|22
1655448710000|2022-06-17 06:51:50|659.38|651.58|659.41|651.61|659.87|652.07|659.33|651.53|21
1655448720000|2022-06-17 06:52:00|659.44|651.64|660.26|652.46|660.27|652.47|659.26|651.46|23
1655448730000|2022-06-17 06:52:10|660.28|652.48|660.05|652.25|660.29|652.49|659.91|652.11|21
1655448740000|2022-06-17 06:52:20|660.01|652.21|660.32|652.52|660.32|652.52|659.96|652.16|26
1655448750000|2022-06-17 06:52:30|660.52|652.72|659.77|651.97|660.55|652.75|659.63|651.83|29
1655448760000|2022-06-17 06:52:40|659.26|651.46|659.77|651.97|659.77|651.97|659.26|651.46|30
1655448770000|2022-06-17 06:52:50|659.78|651.98|659.71|651.91|659.85|652.05|659.54|651.74|24
1655448780000|2022-06-17 06:53:00|659.7|651.9|659.31|651.51|659.94|652.14|659.19|651.39|28
1655448790000|2022-06-17 06:53:10|659.32|651.52|659.37|651.57|659.62|651.82|659.22|651.42|27
1655448800000|2022-06-17 06:53:20|659.35|651.55|658.88|651.08|659.37|651.57|658.82|651.02|24
1655448810000|2022-06-17 06:53:30|658.99|651.19|659.09|651.29|659.09|651.29|658.83|651.03|25
1655448820000|2022-06-17 06:53:40|659.1|651.3|658.61|650.81|659.1|651.3|658.61|650.81|25
1655448830000|2022-06-17 06:53:50|658.58|650.78|657.3|649.5|658.58|650.78|657.25|649.45|34
1655448840000|2022-06-17 06:54:00|657.63|649.83|658.23|650.43|658.23|650.43|657.34|649.54|31
1655448850000|2022-06-17 06:54:10|658.24|650.44|658.69|650.89|658.87|651.07|658.09|650.29|33
1655448860000|2022-06-17 06:54:20|658.85|651.05|660.93|653.13|660.93|653.13|658.85|651.05|37
1655448870000|2022-06-17 06:54:30|661|653.2|659.35|651.55|661.01|653.21|659.27|651.47|33
1655448880000|2022-06-17 06:54:40|659.36|651.56|659.53|651.73|659.63|651.83|659.18|651.38|31
1655448890000|2022-06-17 06:54:50|659.52|651.72|659.99|652.19|659.99|652.19|659.24|651.44|31
1655448900000|2022-06-17 06:55:00|660|652.2|659.96|652.16|660.29|652.49|659.86|652.06|27
1655448910000|2022-06-17 06:55:10|659.86|652.06|659.65|651.85|660|652.2|659.19|651.39|26
1655448920000|2022-06-17 06:55:20|659.74|651.94|660.45|652.65|660.94|653.14|659.74|651.94|35
1655448930000|2022-06-17 06:55:30|660.46|652.66|659.99|652.19|660.83|653.03|659.99|652.19|31
1655448940000|2022-06-17 06:55:40|659.97|652.17|659.89|652.09|660.27|652.47|659.87|652.07|24
1655448950000|2022-06-17 06:55:50|659.82|652.02|659.39|651.59|660.16|652.36|659.36|651.56|27
1655448960000|2022-06-17 06:56:00|659.37|651.57|659.93|652.13|659.93|652.13|659.34|651.54|21
1655448970000|2022-06-17 06:56:10|659.97|652.17|659.19|651.39|659.97|652.17|659.18|651.38|24
1655448980000|2022-06-17 06:56:20|659.17|651.37|659.1|651.3|659.47|651.67|659.03|651.23|23
1655448990000|2022-06-17 06:56:30|659.09|651.29|658.46|650.66|659.09|651.29|658.44|650.64|25
1655449000000|2022-06-17 06:56:40|658.45|650.65|658.56|650.76|658.98|651.18|658.18|650.38|21
1655449010000|2022-06-17 06:56:50|658.43|650.63|659.3|651.5|659.37|651.57|658.35|650.55|30
1655449020000|2022-06-17 06:57:00|659.18|651.38|659.06|651.26|659.3|651.5|658.8|651|22
1655449030000|2022-06-17 06:57:10|658.94|651.14|659.08|651.28|659.54|651.74|658.94|651.14|27
1655449040000|2022-06-17 06:57:20|659.05|651.25|659.17|651.37|659.26|651.46|658.96|651.16|27
1655449050000|2022-06-17 06:57:30|659.18|651.38|659.21|651.41|659.23|651.43|659.01|651.21|26
1655449060000|2022-06-17 06:57:40|659.16|651.36|659.02|651.22|659.25|651.45|658.92|651.12|26
1655449070000|2022-06-17 06:57:50|659|651.2|659.12|651.32|659.15|651.35|658.95|651.15|27
1655449080000|2022-06-17 06:58:00|659.01|651.21|658.87|651.07|659.22|651.42|658.87|651.07|27
1655449090000|2022-06-17 06:58:10|659.2|651.4|659.07|651.27|659.3|651.5|658.8|651|23
1655449100000|2022-06-17 06:58:20|659.06|651.26|659.11|651.31|659.16|651.36|658.97|651.17|17
1655449110000|2022-06-17 06:58:30|659.16|651.36|659.02|651.22|659.17|651.37|659.01|651.21|27
1655449120000|2022-06-17 06:58:40|659.01|651.21|659.82|652.02|660.08|652.28|659.01|651.21|29
1655449130000|2022-06-17 06:58:50|659.81|652.01|659.9|652.1|660.04|652.24|659.54|651.74|24
1655449140000|2022-06-17 06:59:00|659.91|652.11|659.39|651.59|660.08|652.28|659.2|651.4|22
1655449150000|2022-06-17 06:59:10|659.38|651.58|659.17|651.37|659.49|651.69|659.05|651.25|18
1655449160000|2022-06-17 06:59:20|659.16|651.36|659.64|651.84|659.99|652.19|659.12|651.32|22
1655449170000|2022-06-17 06:59:30|659.62|651.82|659.98|652.18|659.98|652.18|659.6|651.8|16
1655449180000|2022-06-17 06:59:40|660|652.2|659.99|652.19|660.06|652.26|659.77|651.97|19
1655449190000|2022-06-17 06:59:50|659.98|652.18|660.1|652.3|660.15|652.35|659.9|652.1|29
1655449200000|2022-06-17 07:00:00|660.08|652.28|659.4|651.6|660.18|652.38|659.27|651.47|30
1655449210000|2022-06-17 07:00:10|659.43|651.63|661.09|653.29|661.09|653.29|659.24|651.44|28
1655449220000|2022-06-17 07:00:20|661.1|653.3|660.29|652.49|661.11|653.31|660.09|652.29|33
1655449230000|2022-06-17 07:00:30|660.28|652.48|660.76|652.96|660.92|653.12|660.14|652.34|33
1655449240000|2022-06-17 07:00:40|660.77|652.97|661.43|653.63|662|654.2|660.77|652.97|34
1655449250000|2022-06-17 07:00:50|661.4|653.6|661.83|654.03|662.56|654.76|661.4|653.6|30
1655449260000|2022-06-17 07:01:00|661.8|654|661.28|653.48|661.87|654.07|660.87|653.07|33
1655449270000|2022-06-17 07:01:10|661.18|653.38|662.3|654.5|662.3|654.5|661.18|653.38|28
1655449280000|2022-06-17 07:01:20|662.41|654.61|662.19|654.39|663.13|655.33|662.19|654.39|31
1655449290000|2022-06-17 07:01:30|662.18|654.38|662.13|654.33|662.46|654.66|662.11|654.31|32
1655449300000|2022-06-17 07:01:40|662.12|654.32|662.26|654.46|662.28|654.48|661.82|654.02|27
1655449310000|2022-06-17 07:01:50|662.13|654.33|661.65|653.85|662.14|654.34|661.52|653.72|27
1655449320000|2022-06-17 07:02:00|661.67|653.87|661.22|653.42|661.67|653.87|660.87|653.07|27
1655449330000|2022-06-17 07:02:10|661.21|653.41|660.41|652.61|661.35|653.55|660.39|652.59|20
1655449340000|2022-06-17 07:02:20|660.3|652.5|660.24|652.44|660.41|652.61|659.61|651.81|29
1655449350000|2022-06-17 07:02:30|660.26|652.46|659.82|652.02|660.32|652.52|659.65|651.85|23
1655449360000|2022-06-17 07:02:40|659.85|652.05|659.76|651.96|660.09|652.29|659.76|651.96|20
1655449370000|2022-06-17 07:02:50|659.74|651.94|659.91|652.11|660.12|652.32|659.37|651.57|20
1655449380000|2022-06-17 07:03:00|660.19|652.39|660.01|652.21|660.19|652.39|659.21|651.41|34
1655449390000|2022-06-17 07:03:10|659.65|651.85|659.35|651.55|659.92|652.12|659.35|651.55|19
1655449400000|2022-06-17 07:03:20|659.31|651.51|659.15|651.35|659.31|651.51|659.1|651.3|25
1655449410000|2022-06-17 07:03:30|659.09|651.29|658.83|651.03|659.26|651.46|658.78|650.98|26
1655449420000|2022-06-17 07:03:40|658.82|651.02|658.76|650.96|659.22|651.42|658.76|650.96|19
1655449430000|2022-06-17 07:03:50|659.19|651.39|658.8|651|659.19|651.39|658.8|651|26
1655449440000|2022-06-17 07:04:00|658.77|650.97|658.31|650.51|659.13|651.33|657.94|650.14|32
1655449450000|2022-06-17 07:04:10|658.29|650.49|657.93|650.13|658.3|650.5|657.77|649.97|25
1655449460000|2022-06-17 07:04:20|657.64|649.84|658.06|650.26|658.06|650.26|657.54|649.74|21
1655449470000|2022-06-17 07:04:30|658.07|650.27|658.52|650.72|658.6|650.8|657.66|649.86|32
1655449480000|2022-06-17 07:04:40|658.59|650.79|658.34|650.54|658.86|651.06|658.33|650.53|32
1655449490000|2022-06-17 07:04:50|658.35|650.55|657.62|649.82|658.43|650.63|657.62|649.82|27
1655449500000|2022-06-17 07:05:00|657.48|649.68|657|649.2|657.56|649.76|656.82|649.02|26
1655449510000|2022-06-17 07:05:10|656.98|649.18|657.15|649.35|657.49|649.69|656.93|649.13|28
1655449520000|2022-06-17 07:05:20|657.18|649.38|657.13|649.33|657.6|649.8|657.13|649.33|26
1655449530000|2022-06-17 07:05:30|657.3|649.5|658.28|650.48|658.36|650.56|657.3|649.5|32
1655449540000|2022-06-17 07:05:40|658.29|650.49|658.44|650.64|658.79|650.99|658.26|650.46|20
1655449550000|2022-06-17 07:05:50|658.64|650.84|658.69|650.89|658.76|650.96|658.56|650.76|22
1655449560000|2022-06-17 07:06:00|658.7|650.9|658.68|650.88|659.12|651.32|658.51|650.71|28
1655449570000|2022-06-17 07:06:10|658.39|650.59|659.11|651.31|659.13|651.33|658.07|650.27|33
1655449580000|2022-06-17 07:06:20|659.13|651.33|659.64|651.84|659.87|652.07|658.91|651.11|32
1655449590000|2022-06-17 07:06:30|659.86|652.06|659.17|651.37|660|652.2|659.15|651.35|32
1655449600000|2022-06-17 07:06:40|659.14|651.34|659.16|651.36|659.24|651.44|658.94|651.14|23
1655449610000|2022-06-17 07:06:50|659.18|651.38|660.15|652.35|660.16|652.36|659.13|651.33|23
1655449620000|2022-06-17 07:07:00|660.13|652.33|660.12|652.32|660.13|652.33|659.79|651.99|26
1655449630000|2022-06-17 07:07:10|659.91|652.11|658.98|651.18|659.93|652.13|658.98|651.18|26
1655449640000|2022-06-17 07:07:20|659.06|651.26|659|651.2|659.24|651.44|658.68|650.88|26
1655449650000|2022-06-17 07:07:30|658.98|651.18|659.09|651.29|659.19|651.39|658.67|650.87|25
1655449660000|2022-06-17 07:07:40|659.07|651.27|658.07|650.27|659.07|651.27|658.07|650.27|25
1655449670000|2022-06-17 07:07:50|658.1|650.3|656.5|648.7|658.13|650.33|656.5|648.7|29
1655449680000|2022-06-17 07:08:00|656.58|648.78|656.47|648.67|656.63|648.83|655.84|648.04|28
1655449690000|2022-06-17 07:08:10|656.46|648.66|655.21|647.41|656.66|648.86|655.16|647.36|29
1655449700000|2022-06-17 07:08:20|655.23|647.43|655.33|647.53|655.63|647.83|655.23|647.43|19
1655449710000|2022-06-17 07:08:30|655.31|647.51|655.18|647.38|655.55|647.75|655.07|647.27|18
1655449720000|2022-06-17 07:08:40|655.55|647.75|655.37|647.57|655.55|647.75|655.03|647.23|25
1655449730000|2022-06-17 07:08:50|655.84|648.04|655.38|647.58|655.84|648.04|655.12|647.32|30
1655449740000|2022-06-17 07:09:00|655.75|647.95|656.05|648.25|656.05|648.25|655.73|647.93|23
1655449750000|2022-06-17 07:09:10|655.8|648|655.67|647.87|656.13|648.33|655.61|647.81|16
1655449760000|2022-06-17 07:09:20|655.72|647.92|654.91|647.11|656.15|648.35|654.91|647.11|30
1655449770000|2022-06-17 07:09:30|654.8|647|655.05|647.25|655.26|647.46|654.72|646.92|30
1655449780000|2022-06-17 07:09:40|655.07|647.27|655.55|647.75|656.01|648.21|655.06|647.26|27
1655449790000|2022-06-17 07:09:50|655.54|647.74|655.03|647.23|655.69|647.89|654.93|647.13|29
1655449800000|2022-06-17 07:10:00|655.02|647.22|655.23|647.43|655.23|647.43|654.85|647.05|27
1655449810000|2022-06-17 07:10:10|655.06|647.26|655.18|647.38|655.18|647.38|654.81|647.01|30
1655449820000|2022-06-17 07:10:20|654.99|647.19|654.37|646.57|655.22|647.42|654.35|646.55|24
1655449830000|2022-06-17 07:10:30|654.35|646.55|654.92|647.12|654.97|647.17|654.24|646.44|23
1655449840000|2022-06-17 07:10:40|654.87|647.07|655.45|647.65|655.65|647.85|654.84|647.04|31
1655449850000|2022-06-17 07:10:50|655.3|647.5|655.17|647.37|655.33|647.53|654.82|647.02|20
1655449860000|2022-06-17 07:11:00|655.21|647.41|654.72|646.92|655.21|647.41|654.61|646.81|24
1655449870000|2022-06-17 07:11:10|654.92|647.12|654.34|646.54|654.92|647.12|654.19|646.39|30
1655449880000|2022-06-17 07:11:20|654.24|646.44|654.43|646.63|654.95|647.15|654.24|646.44|22
1655449890000|2022-06-17 07:11:30|654.4|646.6|654.25|646.45|655.12|647.32|654.25|646.45|27
1655449900000|2022-06-17 07:11:40|654.28|646.48|655.15|647.35|655.26|647.46|654.27|646.47|15
1655449910000|2022-06-17 07:11:50|655.14|647.34|655.13|647.33|655.15|647.35|654.72|646.92|25
1655449920000|2022-06-17 07:12:00|655.12|647.32|654.3|646.5|655.12|647.32|654.22|646.42|29
1655449930000|2022-06-17 07:12:10|654.34|646.54|653.85|646.05|654.34|646.54|653.79|645.99|27
1655449940000|2022-06-17 07:12:20|653.86|646.06|653.59|645.79|653.87|646.07|653.44|645.64|24
1655449950000|2022-06-17 07:12:30|653.74|645.94|653.89|646.09|653.99|646.19|653.53|645.73|26
1655449960000|2022-06-17 07:12:40|653.82|646.02|653.27|645.47|653.84|646.04|653.24|645.44|24
1655449970000|2022-06-17 07:12:50|653.2|645.4|653.59|645.79|653.77|645.97|653.2|645.4|30
1655449980000|2022-06-17 07:13:00|653.51|645.71|653.4|645.6|653.61|645.81|653.1|645.3|27
1655449990000|2022-06-17 07:13:10|653.39|645.59|653.3|645.5|653.39|645.59|652.71|644.91|30
1655450000000|2022-06-17 07:13:20|653.17|645.37|654.22|646.42|654.22|646.42|653.17|645.37|30
1655450010000|2022-06-17 07:13:30|654.21|646.41|653.92|646.12|654.42|646.62|653.92|646.12|26
1655450020000|2022-06-17 07:13:40|653.99|646.19|654.65|646.85|654.71|646.91|653.97|646.17|31
1655450030000|2022-06-17 07:13:50|654.72|646.92|654.74|646.94|655.66|647.86|654.72|646.92|33
1655450040000|2022-06-17 07:14:00|654.68|646.88|654.06|646.26|654.9|647.1|654.02|646.22|27
1655450050000|2022-06-17 07:14:10|653.79|645.99|653.44|645.64|654.36|646.56|653.28|645.48|33
1655450060000|2022-06-17 07:14:20|653.35|645.55|653.76|645.96|654.09|646.29|653.19|645.39|24
1655450070000|2022-06-17 07:14:30|653.79|645.99|653.78|645.98|654.04|646.24|653.58|645.78|30
1655450080000|2022-06-17 07:14:40|653.96|646.16|654.08|646.28|654.14|646.34|653.32|645.52|26
1655450090000|2022-06-17 07:14:50|654.06|646.26|654|646.2|654.12|646.32|653.61|645.81|16
1655450100000|2022-06-17 07:15:00|653.99|646.19|653.22|645.42|653.99|646.19|653.1|645.3|35
1655450110000|2022-06-17 07:15:10|653.21|645.41|652.37|644.57|653.21|645.41|652.19|644.39|29
1655450120000|2022-06-17 07:15:20|652.32|644.52|652.26|644.46|652.71|644.91|652.26|644.46|20
1655450130000|2022-06-17 07:15:30|652.25|644.45|652.22|644.42|652.53|644.73|652.17|644.37|23
1655450140000|2022-06-17 07:15:40|652.21|644.41|652.16|644.36|652.36|644.56|652.13|644.33|20
1655450150000|2022-06-17 07:15:50|652.15|644.35|652.11|644.31|652.6|644.8|652.11|644.31|28
1655450160000|2022-06-17 07:16:00|652.1|644.3|652.29|644.49|652.53|644.73|652.09|644.29|23
1655450170000|2022-06-17 07:16:10|652.26|644.46|652.23|644.43|652.64|644.84|652.18|644.38|25
1655450180000|2022-06-17 07:16:20|652.27|644.47|652.22|644.42|652.27|644.47|652|644.2|26
1655450190000|2022-06-17 07:16:30|652.24|644.44|652.32|644.52|652.86|645.06|652.15|644.35|31
1655450200000|2022-06-17 07:16:40|652.35|644.55|652.29|644.49|652.35|644.55|652.07|644.27|25
1655450210000|2022-06-17 07:16:50|652.3|644.5|652.83|645.03|652.9|645.1|652.24|644.44|26
1655450220000|2022-06-17 07:17:00|652.89|645.09|653|645.2|653.02|645.22|652.66|644.86|25
1655450230000|2022-06-17 07:17:10|652.88|645.08|652.93|645.13|653.58|645.78|652.87|645.07|30
1655450240000|2022-06-17 07:17:20|652.92|645.12|652.81|645.01|653.14|645.34|652.74|644.94|27
1655450250000|2022-06-17 07:17:30|652.69|644.89|652.9|645.1|653.16|645.36|652.68|644.88|21
1655450260000|2022-06-17 07:17:40|652.84|645.04|652.66|644.86|653.09|645.29|652.6|644.8|25
1655450270000|2022-06-17 07:17:50|652.59|644.79|652.92|645.12|653.04|645.24|652.59|644.79|22
1655450280000|2022-06-17 07:18:00|652.96|645.16|653.11|645.31|653.57|645.77|652.96|645.16|30
1655450290000|2022-06-17 07:18:10|653.1|645.3|653.58|645.78|653.95|646.15|652.82|645.02|29
1655450300000|2022-06-17 07:18:20|653.53|645.73|653.86|646.06|653.86|646.06|653.36|645.56|25
1655450310000|2022-06-17 07:18:30|653.99|646.19|653.45|645.65|653.99|646.19|653.15|645.35|30
1655450320000|2022-06-17 07:18:40|653.39|645.59|653.18|645.38|653.41|645.61|653.04|645.24|28
1655450330000|2022-06-17 07:18:50|653.17|645.37|653.27|645.47|653.31|645.51|653|645.2|23
1655450340000|2022-06-17 07:19:00|653.55|645.75|654.16|646.36|654.5|646.7|653.47|645.67|30
1655450350000|2022-06-17 07:19:10|654.19|646.39|656.06|648.26|656.06|648.26|654.19|646.39|31
1655450360000|2022-06-17 07:19:20|656.07|648.27|656.39|648.59|656.94|649.14|656.02|648.22|30
1655450370000|2022-06-17 07:19:30|656.32|648.52|656.34|648.54|656.77|648.97|656.1|648.3|27
1655450380000|2022-06-17 07:19:40|656.36|648.56|656.72|648.92|657|649.2|656.26|648.46|26
1655450390000|2022-06-17 07:19:50|656.73|648.93|656.58|648.78|657.26|649.46|656.51|648.71|28
1655450400000|2022-06-17 07:20:00|656.62|648.82|656.3|648.5|656.99|649.19|656.21|648.41|28
1655450410000|2022-06-17 07:20:10|656.29|648.49|656.27|648.47|656.38|648.58|656.1|648.3|23
1655450420000|2022-06-17 07:20:20|656.28|648.48|656.2|648.4|656.29|648.49|656.07|648.27|28
1655450430000|2022-06-17 07:20:30|656.13|648.33|656.21|648.41|656.26|648.46|656.02|648.22|28
1655450440000|2022-06-17 07:20:40|656.22|648.42|656.82|649.02|657.02|649.22|656.22|648.42|31
1655450450000|2022-06-17 07:20:50|656.77|648.97|656.47|648.67|656.9|649.1|656.29|648.49|27
1655450460000|2022-06-17 07:21:00|656.43|648.63|657.38|649.58|657.54|649.74|656.39|648.59|32
1655450470000|2022-06-17 07:21:10|657.41|649.61|657.13|649.33|657.64|649.84|657.13|649.33|29
1655450480000|2022-06-17 07:21:20|657.12|649.32|657.81|650.01|657.81|650.01|657.09|649.29|23
1655450490000|2022-06-17 07:21:30|657.51|649.71|657.99|650.19|658.13|650.33|657.36|649.56|31
1655450500000|2022-06-17 07:21:40|657.98|650.18|657.73|649.93|658.21|650.41|657.73|649.93|22
1655450510000|2022-06-17 07:21:50|657.78|649.98|658.38|650.58|658.38|650.58|657.78|649.98|23
1655450520000|2022-06-17 07:22:00|658.44|650.64|659.01|651.21|659.27|651.47|658.44|650.64|31
1655450530000|2022-06-17 07:22:10|659.05|651.25|658.46|650.66|659.17|651.37|658.46|650.66|29
1655450540000|2022-06-17 07:22:20|658.44|650.64|658.95|651.15|658.95|651.15|658.39|650.59|30
1655450550000|2022-06-17 07:22:30|659.1|651.3|658.15|650.35|659.1|651.3|658.13|650.33|29
1655450560000|2022-06-17 07:22:40|658.16|650.36|658.27|650.47|658.4|650.6|657.99|650.19|36
1655450570000|2022-06-17 07:22:50|658.24|650.44|658.17|650.37|658.32|650.52|658.06|650.26|30
1655450580000|2022-06-17 07:23:00|658.21|650.41|660.34|652.54|660.4|652.6|658.16|650.36|33
1655450590000|2022-06-17 07:23:10|660.87|653.07|662.38|654.58|662.79|654.99|660.09|652.29|32
1655450600000|2022-06-17 07:23:20|662.39|654.59|661.49|653.69|662.44|654.64|661.32|653.52|34
1655450610000|2022-06-17 07:23:30|661.68|653.88|662.31|654.51|662.63|654.83|661.42|653.62|36
1655450620000|2022-06-17 07:23:40|662.33|654.53|663.06|655.26|663.12|655.32|662.33|654.53|27
1655450630000|2022-06-17 07:23:50|662.86|655.06|663.27|655.47|663.62|655.82|662.51|654.71|32
1655450640000|2022-06-17 07:24:00|663.22|655.42|663.27|655.47|663.38|655.58|663.16|655.36|29
1655450650000|2022-06-17 07:24:10|663.36|655.56|663.12|655.32|663.84|656.04|663.07|655.27|31
1655450660000|2022-06-17 07:24:20|663.13|655.33|665.25|657.45|665.8|658|663.13|655.33|37
1655450670000|2022-06-17 07:24:30|665.27|657.47|666.64|658.84|667.06|659.26|665.27|657.47|33
1655450680000|2022-06-17 07:24:40|666.84|659.04|665.97|658.17|666.84|659.04|665.94|658.14|30
1655450690000|2022-06-17 07:24:50|666.24|658.44|666.5|658.7|666.61|658.81|665.62|657.82|30
1655450700000|2022-06-17 07:25:00|666.55|658.75|664.89|657.09|666.55|658.75|664.87|657.07|35
1655450710000|2022-06-17 07:25:10|665.03|657.23|664.55|656.75|665.17|657.37|664.3|656.5|36
1655450720000|2022-06-17 07:25:20|664.56|656.76|664.4|656.6|664.63|656.83|664.38|656.58|23
1655450730000|2022-06-17 07:25:30|664.37|656.57|664.6|656.8|664.99|657.19|664.25|656.45|34
1655450740000|2022-06-17 07:25:40|664.57|656.77|664.46|656.66|664.58|656.78|664.03|656.23|32
1655450750000|2022-06-17 07:25:50|664.45|656.65|664.17|656.37|664.46|656.66|663.99|656.19|30
1655450760000|2022-06-17 07:26:00|664.18|656.38|664.21|656.41|664.31|656.51|663.95|656.15|30
1655450770000|2022-06-17 07:26:10|664.17|656.37|664.31|656.51|664.38|656.58|663.91|656.11|35
1655450780000|2022-06-17 07:26:20|664.35|656.55|663.51|655.71|664.36|656.56|663.46|655.66|24
1655450790000|2022-06-17 07:26:30|663.49|655.69|664|656.2|664.38|656.58|663.49|655.69|27
1655450800000|2022-06-17 07:26:40|664.06|656.26|663.59|655.79|664.07|656.27|663.5|655.7|20
1655450810000|2022-06-17 07:26:50|663.6|655.8|663.25|655.45|663.64|655.84|663.21|655.41|29
1655450820000|2022-06-17 07:27:00|663.23|655.43|663.45|655.65|663.48|655.68|663.05|655.25|27
1655450830000|2022-06-17 07:27:10|663.44|655.64|663.43|655.63|663.87|656.07|663.33|655.53|20
1655450840000|2022-06-17 07:27:20|663.31|655.51|664.6|656.8|664.62|656.82|663.31|655.51|28
1655450850000|2022-06-17 07:27:30|664.61|656.81|663.83|656.03|664.61|656.81|663.75|655.95|32
1655450860000|2022-06-17 07:27:40|663.84|656.04|663.97|656.17|664.29|656.49|663.82|656.02|20
1655450870000|2022-06-17 07:27:50|664|656.2|664.25|656.45|664.45|656.65|663.63|655.83|27
1655450880000|2022-06-17 07:28:00|664.26|656.46|665.26|657.46|665.44|657.64|664.26|656.46|30
1655450890000|2022-06-17 07:28:10|665.23|657.43|665.61|657.81|665.61|657.81|664.87|657.07|28
1655450900000|2022-06-17 07:28:20|665.62|657.82|664.38|656.58|665.81|658.01|664.37|656.57|31
1655450910000|2022-06-17 07:28:30|664.37|656.57|664.16|656.36|664.47|656.67|664.16|656.36|29
1655450920000|2022-06-17 07:28:40|664.13|656.33|664.51|656.71|664.51|656.71|664.13|656.33|27
1655450930000|2022-06-17 07:28:50|664.16|656.36|664.27|656.47|665|657.2|664.16|656.36|34
1655450940000|2022-06-17 07:29:00|664.22|656.42|664.15|656.35|664.45|656.65|664.11|656.31|25
1655450950000|2022-06-17 07:29:10|664.22|656.42|664.21|656.41|664.29|656.49|664.05|656.25|28
1655450960000|2022-06-17 07:29:20|664.22|656.42|665.35|657.55|665.5|657.7|664.22|656.42|31
1655450970000|2022-06-17 07:29:30|665.36|657.56|665.05|657.25|665.38|657.58|665.05|657.25|24
1655450980000|2022-06-17 07:29:40|665.11|657.31|665.26|657.46|665.4|657.6|665.09|657.29|22
1655450990000|2022-06-17 07:29:50|665.27|657.47|665.18|657.38|665.35|657.55|665.16|657.36|26
1655451000000|2022-06-17 07:30:00|665.17|657.37|664.37|656.57|665.17|657.37|664.28|656.48|28
1655451010000|2022-06-17 07:30:10|664.39|656.59|665.4|657.6|665.43|657.63|664.36|656.56|32
1655451020000|2022-06-17 07:30:20|665.38|657.58|666.23|658.43|666.49|658.69|665.38|657.58|28
1655451030000|2022-06-17 07:30:30|666.26|658.46|666.12|658.32|666.35|658.55|666.12|658.32|26
1655451040000|2022-06-17 07:30:40|666.13|658.33|665.74|657.94|666.13|658.33|665.5|657.7|17
1655451050000|2022-06-17 07:30:50|665.71|657.91|664.92|657.12|665.71|657.91|664.59|656.79|24
1655451060000|2022-06-17 07:31:00|664.93|657.13|664.82|657.02|664.93|657.13|664.31|656.51|35
1655451070000|2022-06-17 07:31:10|664.38|656.58|664.01|656.21|664.43|656.63|664.01|656.21|28
1655451080000|2022-06-17 07:31:20|663.99|656.19|664.27|656.47|664.64|656.84|663.94|656.14|29
1655451090000|2022-06-17 07:31:30|664.23|656.43|664.11|656.31|664.23|656.43|663.74|655.94|32
1655451100000|2022-06-17 07:31:40|664|656.2|666.92|659.12|666.95|659.15|663.98|656.18|35
1655451110000|2022-06-17 07:31:50|666.94|659.14|667.44|659.64|667.71|659.91|666.94|659.14|30
1655451120000|2022-06-17 07:32:00|667.49|659.69|667.2|659.4|667.78|659.98|667.2|659.4|33
1655451130000|2022-06-17 07:32:10|667.21|659.41|667.18|659.38|667.29|659.49|667.03|659.23|30
1655451140000|2022-06-17 07:32:20|667.27|659.47|668.23|660.43|668.58|660.78|667.26|659.46|28
1655451150000|2022-06-17 07:32:30|668.2|660.4|667.82|660.02|668.24|660.44|667.82|660.02|19
1655451160000|2022-06-17 07:32:40|667.77|659.97|667.43|659.63|667.77|659.97|667.17|659.37|19
1655451170000|2022-06-17 07:32:50|667.42|659.62|667.48|659.68|667.5|659.7|667.12|659.32|20
1655451180000|2022-06-17 07:33:00|667.64|659.84|667.39|659.59|667.85|660.05|667.39|659.59|26
1655451190000|2022-06-17 07:33:10|667.46|659.66|667|659.2|667.46|659.66|666.95|659.15|16
1655451200000|2022-06-17 07:33:20|666.99|659.19|666.15|658.35|666.99|659.19|666.13|658.33|20
1655451210000|2022-06-17 07:33:30|666.07|658.27|666.4|658.6|666.48|658.68|666.05|658.25|27
1655451220000|2022-06-17 07:33:40|666.41|658.61|666.35|658.55|666.62|658.82|666.24|658.44|21
1655451230000|2022-06-17 07:33:50|666.38|658.58|666.22|658.42|666.44|658.64|666.22|658.42|21
1655451240000|2022-06-17 07:34:00|666.23|658.43|667.08|659.28|667.31|659.51|666.21|658.41|28
1655451250000|2022-06-17 07:34:10|667.09|659.29|667.42|659.62|667.67|659.87|667.07|659.27|28
1655451260000|2022-06-17 07:34:20|667.36|659.56|668.12|660.32|668.22|660.42|667.36|659.56|30
1655451270000|2022-06-17 07:34:30|668.1|660.3|667.24|659.44|668.1|660.3|667.09|659.29|29
1655451280000|2022-06-17 07:34:40|667.25|659.45|667.32|659.52|667.32|659.52|666.84|659.04|25
1655451290000|2022-06-17 07:34:50|667.33|659.53|666.89|659.09|667.33|659.53|666.65|658.85|33
1655451300000|2022-06-17 07:35:00|667.01|659.21|667.02|659.22|667.18|659.38|666.46|658.66|37
1655451310000|2022-06-17 07:35:10|667.26|659.46|666.85|659.05|667.27|659.47|666.81|659.01|29
1655451320000|2022-06-17 07:35:20|667|659.2|666.97|659.17|667|659.2|666.49|658.69|31
1655451330000|2022-06-17 07:35:30|666.81|659.01|666.37|658.57|667.01|659.21|666.35|658.55|22
1655451340000|2022-06-17 07:35:40|666.35|658.55|666.21|658.41|666.35|658.55|666.21|658.41|24
1655451350000|2022-06-17 07:35:50|666.22|658.42|665.93|658.13|666.34|658.54|665.91|658.11|18
1655451360000|2022-06-17 07:36:00|665.89|658.09|665.18|657.38|666.05|658.25|665.17|657.37|31
1655451370000|2022-06-17 07:36:10|665.17|657.37|665.31|657.51|665.34|657.54|664.89|657.09|30
1655451380000|2022-06-17 07:36:20|665.29|657.49|664.95|657.15|665.3|657.5|664.95|657.15|27
1655451390000|2022-06-17 07:36:30|664.94|657.14|664.88|657.08|665.19|657.39|664.84|657.04|25
1655451400000|2022-06-17 07:36:40|664.91|657.11|665|657.2|665.13|657.33|664.86|657.06|26
1655451410000|2022-06-17 07:36:50|664.92|657.12|664.82|657.02|665.08|657.28|664.8|657|23
1655451420000|2022-06-17 07:37:00|664.76|656.96|665.37|657.57|665.96|658.16|664.76|656.96|31
1655451430000|2022-06-17 07:37:10|665.65|657.85|665.26|657.46|665.65|657.85|665.04|657.24|25
1655451440000|2022-06-17 07:37:20|665.19|657.39|665.09|657.29|665.25|657.45|664.94|657.14|25
1655451450000|2022-06-17 07:37:30|665.03|657.23|664.42|656.62|665.18|657.38|664.4|656.6|28
1655451460000|2022-06-17 07:37:40|664.48|656.68|665.41|657.61|665.46|657.66|664.28|656.48|31
1655451470000|2022-06-17 07:37:50|665.46|657.66|665.69|657.89|665.75|657.95|665.46|657.66|23
1655451480000|2022-06-17 07:38:00|665.73|657.93|667.02|659.22|667.11|659.31|665.54|657.74|31
1655451490000|2022-06-17 07:38:10|667.07|659.27|667.06|659.26|667.16|659.36|666.81|659.01|27
1655451500000|2022-06-17 07:38:20|666.98|659.18|666.07|658.27|667.01|659.21|666.07|658.27|28
1655451510000|2022-06-17 07:38:30|666.08|658.28|665.85|658.05|666.17|658.37|665.85|658.05|27
1655451520000|2022-06-17 07:38:40|665.88|658.08|665.9|658.1|666.05|658.25|665.84|658.04|21
1655451530000|2022-06-17 07:38:50|665.93|658.13|665.95|658.15|666.07|658.27|665.83|658.03|20
1655451540000|2022-06-17 07:39:00|665.94|658.14|666.02|658.22|666.04|658.24|665.83|658.03|24
1655451550000|2022-06-17 07:39:10|666.11|658.31|666.03|658.23|666.11|658.31|665.83|658.03|23
1655451560000|2022-06-17 07:39:20|665.9|658.1|665.99|658.19|666.03|658.23|665.82|658.02|23
1655451570000|2022-06-17 07:39:30|665.96|658.16|665.27|657.47|666.05|658.25|665.26|657.46|28
1655451580000|2022-06-17 07:39:40|665.26|657.46|665.57|657.77|665.65|657.85|665.07|657.27|28
1655451590000|2022-06-17 07:39:50|665.63|657.83|665.14|657.34|665.63|657.83|665.14|657.34|30
1655451600000|2022-06-17 07:40:00|665.07|657.27|665.3|657.5|665.4|657.6|665.04|657.24|27
1655451610000|2022-06-17 07:40:10|665.28|657.48|665.09|657.29|665.31|657.51|665.03|657.23|33
1655451620000|2022-06-17 07:40:20|665.07|657.27|665.35|657.55|665.38|657.58|665.04|657.24|28
1655451630000|2022-06-17 07:40:30|665.33|657.53|665.01|657.21|665.33|657.53|664.93|657.13|26
1655451640000|2022-06-17 07:40:40|665.05|657.25|664.42|656.62|665.08|657.28|664.34|656.54|28
1655451650000|2022-06-17 07:40:50|664.43|656.63|664.38|656.58|664.74|656.94|664.3|656.5|15
1655451660000|2022-06-17 07:41:00|664.39|656.59|663.42|655.62|664.39|656.59|663.33|655.53|27
1655451670000|2022-06-17 07:41:10|663.43|655.63|664.34|656.54|664.61|656.81|663.43|655.63|30
1655451680000|2022-06-17 07:41:20|664.33|656.53|664.37|656.57|664.79|656.99|664.31|656.51|31
1655451690000|2022-06-17 07:41:30|664.4|656.6|664.25|656.45|664.47|656.67|664.25|656.45|30
1655451700000|2022-06-17 07:41:40|664.19|656.39|664.35|656.55|664.39|656.59|664.17|656.37|25
1655451710000|2022-06-17 07:41:50|664.36|656.56|664.37|656.57|664.41|656.61|664.25|656.45|22
1655451720000|2022-06-17 07:42:00|664.35|656.55|664.35|656.55|664.4|656.6|664.18|656.38|27
1655451730000|2022-06-17 07:42:10|664.32|656.52|665.07|657.27|665.22|657.42|664.2|656.4|31
1655451740000|2022-06-17 07:42:20|665.06|657.26|665.06|657.26|665.29|657.49|664.98|657.18|25
1655451750000|2022-06-17 07:42:30|665.08|657.28|665.06|657.26|665.26|657.46|665.04|657.24|28
1655451760000|2022-06-17 07:42:40|665.03|657.23|665.17|657.37|665.36|657.56|664.96|657.16|29
1655451770000|2022-06-17 07:42:50|665.13|657.33|665.33|657.53|665.71|657.91|664.85|657.05|31
1655451780000|2022-06-17 07:43:00|665.32|657.52|665.1|657.3|665.44|657.64|664.92|657.12|28
1655451790000|2022-06-17 07:43:10|665.09|657.29|664.93|657.13|665.13|657.33|664.93|657.13|27
1655451800000|2022-06-17 07:43:20|664.97|657.17|664.93|657.13|665.14|657.34|664.93|657.13|28
1655451810000|2022-06-17 07:43:30|664.84|657.04|665.2|657.4|665.59|657.79|664.84|657.04|35
1655451820000|2022-06-17 07:43:40|665.08|657.28|665.16|657.36|665.28|657.48|665.02|657.22|27
1655451830000|2022-06-17 07:43:50|665.18|657.38|665.59|657.79|665.71|657.91|664.86|657.06|24
1655451840000|2022-06-17 07:44:00|665.51|657.71|665.33|657.53|665.63|657.83|665.16|657.36|28
1655451850000|2022-06-17 07:44:10|665.26|657.46|665.51|657.71|665.78|657.98|665.23|657.43|28
1655451860000|2022-06-17 07:44:20|665.52|657.72|666.57|658.77|666.64|658.84|665.52|657.72|30
1655451870000|2022-06-17 07:44:30|666.65|658.85|666.83|659.03|667.06|659.26|666.57|658.77|29
1655451880000|2022-06-17 07:44:40|666.82|659.02|666.43|658.63|666.82|659.02|666.37|658.57|21
1655451890000|2022-06-17 07:44:50|666.83|659.03|667.31|659.51|667.35|659.55|666.72|658.92|32
1655451900000|2022-06-17 07:45:00|667.32|659.52|667.1|659.3|667.33|659.53|666.83|659.03|30
1655451910000|2022-06-17 07:45:10|667.16|659.36|667.18|659.38|667.58|659.78|667.16|659.36|31
1655451920000|2022-06-17 07:45:20|667.2|659.4|666.37|658.57|667.23|659.43|666.37|658.57|31
1655451930000|2022-06-17 07:45:30|666.36|658.56|665.54|657.74|666.43|658.63|665.39|657.59|26
1655451940000|2022-06-17 07:45:40|665.55|657.75|665.57|657.77|665.78|657.98|665.35|657.55|24
1655451950000|2022-06-17 07:45:50|665.56|657.76|664.82|657.02|665.57|657.77|664.81|657.01|27
1655451960000|2022-06-17 07:46:00|664.79|656.99|665.1|657.3|665.3|657.5|664.75|656.95|24
1655451970000|2022-06-17 07:46:10|665|657.2|665.87|658.07|666.06|658.26|665|657.2|31
1655451980000|2022-06-17 07:46:20|665.85|658.05|665.64|657.84|665.85|658.05|665.61|657.81|27
1655451990000|2022-06-17 07:46:30|665.68|657.88|665.54|657.74|666.05|658.25|665.54|657.74|26
1655452000000|2022-06-17 07:46:40|665.61|657.81|665.31|657.51|665.61|657.81|665.24|657.44|23
1655452010000|2022-06-17 07:46:50|665.32|657.52|664.63|656.83|665.32|657.52|664.63|656.83|27
1655452020000|2022-06-17 07:47:00|664.47|656.67|665.1|657.3|665.1|657.3|664.45|656.65|33
1655452030000|2022-06-17 07:47:10|665.11|657.31|664.88|657.08|665.23|657.43|664.77|656.97|27
1655452040000|2022-06-17 07:47:20|664.87|657.07|664.64|656.84|664.97|657.17|664.41|656.61|23
1655452050000|2022-06-17 07:47:30|664.68|656.88|665|657.2|665.33|657.53|664.65|656.85|26
1655452060000|2022-06-17 07:47:40|664.94|657.14|664.98|657.18|665.08|657.28|664.94|657.14|14
1655452070000|2022-06-17 07:47:50|664.93|657.13|664.7|656.9|665.1|657.3|664.7|656.9|24
1655452080000|2022-06-17 07:48:00|664.72|656.92|664.63|656.83|665.06|657.26|664.54|656.74|22
1655452090000|2022-06-17 07:48:10|664.58|656.78|664.43|656.63|664.74|656.94|664.42|656.62|25
1655452100000|2022-06-17 07:48:20|664.42|656.62|664.47|656.67|664.65|656.85|664.32|656.52|31
1655452110000|2022-06-17 07:48:30|664.45|656.65|664.36|656.56|664.63|656.83|664.33|656.53|25
1655452120000|2022-06-17 07:48:40|664.37|656.57|664.74|656.94|664.77|656.97|664.32|656.52|21
1655452130000|2022-06-17 07:48:50|664.46|656.66|664.47|656.67|664.6|656.8|664.38|656.58|23
1655452140000|2022-06-17 07:49:00|664.51|656.71|665.12|657.32|665.31|657.51|664.51|656.71|30
1655452150000|2022-06-17 07:49:10|665.14|657.34|665.57|657.77|665.57|657.77|665.09|657.29|33
1655452160000|2022-06-17 07:49:20|665.59|657.79|665.43|657.63|665.59|657.79|665.35|657.55|15
1655452170000|2022-06-17 07:49:30|665.44|657.64|665.4|657.6|665.53|657.73|664.91|657.11|28
1655452180000|2022-06-17 07:49:40|665.41|657.61|665.42|657.62|665.48|657.68|665.34|657.54|16
1655452190000|2022-06-17 07:49:50|665.79|657.99|665.57|657.77|665.79|657.99|665.52|657.72|10
1655452200000|2022-06-17 07:50:00|665.55|657.75|665.26|657.46|665.63|657.83|665.19|657.39|18
1655452210000|2022-06-17 07:50:10|665.24|657.44|664.84|657.04|665.24|657.44|664.84|657.04|19
1655452220000|2022-06-17 07:50:20|664.83|657.03|664.72|656.92|664.83|657.03|664.49|656.69|30
1655452230000|2022-06-17 07:50:30|664.77|656.97|664.77|656.97|664.82|657.02|664.71|656.91|16
1655452250000|2022-06-17 07:50:50|664.79|656.99|664.71|656.91|664.84|657.04|664.65|656.85|23
1655452260000|2022-06-17 07:51:00|664.68|656.88|664.98|657.18|664.99|657.19|664.42|656.62|19
1655452270000|2022-06-17 07:51:10|664.87|657.07|664.89|657.09|665.27|657.47|664.87|657.07|25
1655452280000|2022-06-17 07:51:20|665.09|657.29|664.83|657.03|665.23|657.43|664.81|657.01|25
1655452290000|2022-06-17 07:51:30|664.81|657.01|664.96|657.16|665.11|657.31|664.81|657.01|28
1655452300000|2022-06-17 07:51:40|664.88|657.08|664.94|657.14|665.16|657.36|664.87|657.07|26
1655452310000|2022-06-17 07:51:50|664.87|657.07|665.69|657.89|665.9|658.1|664.78|656.98|26
1655452320000|2022-06-17 07:52:00|665.66|657.86|665.4|657.6|665.67|657.87|665.2|657.4|30
1655452330000|2022-06-17 07:52:10|665.42|657.62|665.49|657.69|665.71|657.91|665.21|657.41|32
1655452340000|2022-06-17 07:52:20|665.52|657.72|665.22|657.42|665.59|657.79|665.12|657.32|26
1655452350000|2022-06-17 07:52:30|665.15|657.35|665.22|657.42|665.3|657.5|665.08|657.28|22
1655452360000|2022-06-17 07:52:40|665.23|657.43|665.18|657.38|665.26|657.46|664.85|657.05|30
1655452370000|2022-06-17 07:52:50|665.17|657.37|667.19|659.39|667.19|659.39|664.94|657.14|35
1655452380000|2022-06-17 07:53:00|667.36|659.56|667.42|659.62|668.35|660.55|667.36|659.56|36
1655452390000|2022-06-17 07:53:10|667.4|659.6|667.02|659.22|667.62|659.82|667.02|659.22|30
1655452400000|2022-06-17 07:53:20|667.11|659.31|667.46|659.66|667.58|659.78|666.63|658.83|31
1655452410000|2022-06-17 07:53:30|667.47|659.67|668.14|660.34|668.18|660.38|667.47|659.67|30
1655452420000|2022-06-17 07:53:40|668.03|660.23|668.79|660.99|668.8|661|667.94|660.14|26
1655452430000|2022-06-17 07:53:50|668.84|661.04|668.83|661.03|669.14|661.34|668.34|660.54|32
1655452440000|2022-06-17 07:54:00|668.81|661.01|667.8|660|668.81|661.01|667.8|660|29
1655452450000|2022-06-17 07:54:10|667.81|660.01|667.34|659.54|667.81|660.01|667.12|659.32|30
1655452460000|2022-06-17 07:54:20|667.35|659.55|667.17|659.37|667.37|659.57|667.17|659.37|16
1655452470000|2022-06-17 07:54:30|667.19|659.39|667.48|659.68|667.5|659.7|667.11|659.31|28
1655452480000|2022-06-17 07:54:40|667.49|659.69|666.38|658.58|667.49|659.69|666.38|658.58|29
1655452490000|2022-06-17 07:54:50|666.42|658.62|665.76|657.96|666.42|658.62|665.76|657.96|25
1655452500000|2022-06-17 07:55:00|665.94|658.14|665.88|658.08|666.04|658.24|665.61|657.81|24
1655452510000|2022-06-17 07:55:10|665.87|658.07|665.3|657.5|665.98|658.18|665.25|657.45|28
1655452520000|2022-06-17 07:55:20|665.29|657.49|665.26|657.46|665.46|657.66|664.72|656.92|24
1655452530000|2022-06-17 07:55:30|665.15|657.35|664.35|656.55|665.15|657.35|664.27|656.47|22
1655452540000|2022-06-17 07:55:40|664.34|656.54|664.13|656.33|664.4|656.6|663.7|655.9|26
1655452550000|2022-06-17 07:55:50|664.14|656.34|664.17|656.37|664.4|656.6|663.92|656.12|27
1655452560000|2022-06-17 07:56:00|664.36|656.56|663.37|655.57|664.36|656.56|663.26|655.46|28
1655452570000|2022-06-17 07:56:10|663.31|655.51|663.21|655.41|663.38|655.58|663.04|655.24|23
1655452580000|2022-06-17 07:56:20|663.27|655.47|662.45|654.65|663.29|655.49|662.36|654.56|31
1655452590000|2022-06-17 07:56:30|662.44|654.64|662.2|654.4|662.62|654.82|662.19|654.39|29
1655452600000|2022-06-17 07:56:40|662.47|654.67|662.76|654.96|662.96|655.16|662.44|654.64|29
1655452610000|2022-06-17 07:56:50|662.75|654.95|662.42|654.62|662.77|654.97|662.26|654.46|29
1655452620000|2022-06-17 07:57:00|662.44|654.64|662.43|654.63|662.5|654.7|662.32|654.52|19
1655452630000|2022-06-17 07:57:10|662.44|654.64|662.33|654.53|662.47|654.67|662.33|654.53|21
1655452640000|2022-06-17 07:57:20|662.3|654.5|662.82|655.02|662.85|655.05|662.29|654.49|23
1655452650000|2022-06-17 07:57:30|662.88|655.08|662.45|654.65|662.95|655.15|662.41|654.61|25
1655452660000|2022-06-17 07:57:40|662.52|654.72|662.82|655.02|663.12|655.32|662.51|654.71|28
1655452670000|2022-06-17 07:57:50|663.04|655.24|662.44|654.64|663.04|655.24|662.41|654.61|25
1655452680000|2022-06-17 07:58:00|662.43|654.63|663.04|655.24|663.21|655.41|662.43|654.63|29
1655452690000|2022-06-17 07:58:10|663.07|655.27|663.03|655.23|663.21|655.41|663.03|655.23|20
1655452700000|2022-06-17 07:58:20|663.15|655.35|663.26|655.46|663.42|655.62|663.15|655.35|26
1655452710000|2022-06-17 07:58:30|663.27|655.47|663.36|655.56|663.37|655.57|663.23|655.43|29
1655452720000|2022-06-17 07:58:40|663.35|655.55|663.78|655.98|663.85|656.05|663.33|655.53|24
1655452730000|2022-06-17 07:58:50|663.66|655.86|663.72|655.92|664.03|656.23|663.59|655.79|29
1655452740000|2022-06-17 07:59:00|663.66|655.86|663.62|655.82|664.04|656.24|663.45|655.65|29
1655452750000|2022-06-17 07:59:10|663.63|655.83|663.05|655.25|663.63|655.83|663.05|655.25|32
1655452760000|2022-06-17 07:59:20|663.06|655.26|662.76|654.96|663.06|655.26|662.65|654.85|21
1655452770000|2022-06-17 07:59:30|662.78|654.98|662.29|654.49|662.78|654.98|662.27|654.47|25
1655452780000|2022-06-17 07:59:40|662.3|654.5|662.33|654.53|662.6|654.8|662.26|654.46|30
1655452790000|2022-06-17 07:59:50|662.35|654.55|662.33|654.53|662.41|654.61|662.24|654.44|17
1655452800000|2022-06-17 08:00:00|662.32|654.52|662.29|654.49|662.33|654.53|662.25|654.45|21
1655452810000|2022-06-17 08:00:10|662.28|654.48|661.76|653.96|662.28|654.48|661.67|653.87|24
1655452820000|2022-06-17 08:00:20|661.8|654|661.45|653.65|661.85|654.05|661.45|653.65|30
1655452830000|2022-06-17 08:00:30|661.47|653.67|661.76|653.96|661.78|653.98|661.42|653.62|28
1655452840000|2022-06-17 08:00:40|661.75|653.95|662.16|654.36|662.16|654.36|661.54|653.74|23
1655452850000|2022-06-17 08:00:50|662.18|654.38|662.88|655.08|663.13|655.33|661.88|654.08|28
1655452860000|2022-06-17 08:01:00|662.84|655.04|662.4|654.6|663.15|655.35|662.4|654.6|29
1655452870000|2022-06-17 08:01:10|662.39|654.59|662.23|654.43|662.83|655.03|662.23|654.43|26
1655452880000|2022-06-17 08:01:20|662.22|654.42|662.23|654.43|662.51|654.71|662.03|654.23|23
1655452890000|2022-06-17 08:01:30|662.12|654.32|661.94|654.14|662.26|654.46|661.69|653.89|30
1655452900000|2022-06-17 08:01:40|661.7|653.9|660.86|653.06|661.7|653.9|660.86|653.06|28
1655452910000|2022-06-17 08:01:50|660.82|653.02|659.82|652.02|660.82|653.02|659.81|652.01|32
1655452920000|2022-06-17 08:02:00|659.8|652|660.03|652.23|660.34|652.54|659.75|651.95|24
1655452930000|2022-06-17 08:02:10|660.02|652.22|659.4|651.6|660.52|652.72|659.4|651.6|28
1655452940000|2022-06-17 08:02:20|659.46|651.66|658.2|650.4|659.46|651.66|658.2|650.4|32
1655452950000|2022-06-17 08:02:30|658.1|650.3|657.85|650.05|658.29|650.49|657.76|649.96|30
1655452960000|2022-06-17 08:02:40|657.8|650|657.84|650.04|658.14|650.34|657.69|649.89|27
1655452970000|2022-06-17 08:02:50|657.86|650.06|658.31|650.51|658.35|650.55|657.75|649.95|27
1655452980000|2022-06-17 08:03:00|658.35|650.55|658.57|650.77|658.59|650.79|658.23|650.43|16
1655452990000|2022-06-17 08:03:10|658.55|650.75|658.46|650.66|659.03|651.23|658.46|650.66|34
1655453000000|2022-06-17 08:03:20|658.5|650.7|658.09|650.29|658.5|650.7|657.82|650.02|27
1655453010000|2022-06-17 08:03:30|658.23|650.43|659.37|651.57|659.5|651.7|658.19|650.39|31
1655453020000|2022-06-17 08:03:40|659.39|651.59|659.32|651.52|659.4|651.6|659.17|651.37|30
1655453030000|2022-06-17 08:03:50|659.36|651.56|659.6|651.8|660.07|652.27|659.36|651.56|30
1655453040000|2022-06-17 08:04:00|659.71|651.91|660.53|652.73|660.87|653.07|659.57|651.77|33
1655453050000|2022-06-17 08:04:10|660.55|652.75|660.52|652.72|660.87|653.07|660.43|652.63|21
1655453060000|2022-06-17 08:04:20|660.5|652.7|660.39|652.59|660.77|652.97|660.01|652.21|29
1655453070000|2022-06-17 08:04:30|660.38|652.58|660.11|652.31|660.38|652.58|660.11|652.31|20
1655453080000|2022-06-17 08:04:40|660.39|652.59|660.72|652.92|660.81|653.01|660.34|652.54|26
1655453090000|2022-06-17 08:04:50|660.75|652.95|660.63|652.83|660.78|652.98|660.49|652.69|24
1655453100000|2022-06-17 08:05:00|660.64|652.84|661.62|653.82|661.62|653.82|660.64|652.84|28
1655453110000|2022-06-17 08:05:10|661.63|653.83|661.16|653.36|661.74|653.94|660.88|653.08|27
1655453120000|2022-06-17 08:05:20|661.09|653.29|661.15|653.35|661.18|653.38|661.04|653.24|22
1655453130000|2022-06-17 08:05:30|661.16|653.36|661.1|653.3|661.21|653.41|661.05|653.25|24
1655453140000|2022-06-17 08:05:40|661.04|653.24|660.84|653.04|661.14|653.34|660.82|653.02|22
1655453150000|2022-06-17 08:05:50|660.83|653.03|661.21|653.41|661.23|653.43|660.83|653.03|25
1655453160000|2022-06-17 08:06:00|661.11|653.31|661.56|653.76|661.84|654.04|660.93|653.13|30
1655453170000|2022-06-17 08:06:10|662.28|654.48|662.29|654.49|662.32|654.52|661.82|654.02|25
1655453180000|2022-06-17 08:06:20|661.9|654.1|661.75|653.95|662.33|654.53|661.74|653.94|20
1655453190000|2022-06-17 08:06:30|661.77|653.97|661.93|654.13|662.21|654.41|661.69|653.89|24
1655453200000|2022-06-17 08:06:40|661.68|653.88|661.66|653.86|661.95|654.15|661.58|653.78|19
1655453210000|2022-06-17 08:06:50|661.63|653.83|661.54|653.74|661.74|653.94|661.54|653.74|10
1655453220000|2022-06-17 08:07:00|661.71|653.91|661.6|653.8|661.71|653.91|661.6|653.8|9
1655453230000|2022-06-17 08:07:10|661.65|653.85|661.43|653.63|661.83|654.03|661.39|653.59|20
1655453240000|2022-06-17 08:07:20|661.46|653.66|661.43|653.63|661.53|653.73|661.34|653.54|19
1655453250000|2022-06-17 08:07:30|661.44|653.64|661.37|653.57|661.44|653.64|661.3|653.5|18
1655453260000|2022-06-17 08:07:40|661.36|653.56|661.02|653.22|661.4|653.6|660.98|653.18|15
1655453270000|2022-06-17 08:07:50|660.99|653.19|661.05|653.25|661.27|653.47|660.68|652.88|22
1655453280000|2022-06-17 08:08:00|661.06|653.26|661.52|653.72|661.52|653.72|660.76|652.96|24
1655453290000|2022-06-17 08:08:10|661.51|653.71|661.28|653.48|661.51|653.71|661.13|653.33|27
1655453300000|2022-06-17 08:08:20|661.3|653.5|660.86|653.06|661.3|653.5|660.7|652.9|18
1655453310000|2022-06-17 08:08:30|660.81|653.01|660.85|653.05|660.92|653.12|660.79|652.99|15
1655453320000|2022-06-17 08:08:40|660.93|653.13|660.85|653.05|660.93|653.13|660.77|652.97|21
1655453330000|2022-06-17 08:08:50|660.86|653.06|660.62|652.82|660.91|653.11|660.59|652.79|23
1655453340000|2022-06-17 08:09:00|660.59|652.79|660.68|652.88|660.83|653.03|660.59|652.79|26
1655453350000|2022-06-17 08:09:10|660.67|652.87|660.36|652.56|660.89|653.09|660.36|652.56|24
1655453360000|2022-06-17 08:09:20|660.37|652.57|660.5|652.7|660.53|652.73|660.26|652.46|25
1655453370000|2022-06-17 08:09:30|660.51|652.71|661.36|653.56|661.4|653.6|660.51|652.71|20
1655453380000|2022-06-17 08:09:40|661.35|653.55|661.59|653.79|661.9|654.1|660.9|653.1|31
1655453390000|2022-06-17 08:09:50|661.61|653.81|663.31|655.51|663.32|655.52|661.58|653.78|27
1655453400000|2022-06-17 08:10:00|663.21|655.41|663.27|655.47|663.27|655.47|662.99|655.19|30
1655453410000|2022-06-17 08:10:10|663.23|655.43|663.13|655.33|663.23|655.43|663.11|655.31|19
1655453420000|2022-06-17 08:10:20|663.16|655.36|662.92|655.12|663.16|655.36|662.87|655.07|21
1655453430000|2022-06-17 08:10:30|662.93|655.13|663.04|655.24|663.11|655.31|662.9|655.1|20
1655453440000|2022-06-17 08:10:40|663.05|655.25|663.11|655.31|663.18|655.38|663.05|655.25|15
1655453450000|2022-06-17 08:10:50|663.14|655.34|663.93|656.13|663.97|656.17|663.14|655.34|32
1655453460000|2022-06-17 08:11:00|663.56|655.76|664.07|656.27|664.36|656.56|663.51|655.71|26
1655453470000|2022-06-17 08:11:10|664.12|656.32|663.7|655.9|664.14|656.34|663.69|655.89|27
1655453480000|2022-06-17 08:11:20|663.72|655.92|663.66|655.86|663.85|656.05|663.6|655.8|26
1655453490000|2022-06-17 08:11:30|663.67|655.87|663.71|655.91|663.85|656.05|663.66|655.86|18
1655453500000|2022-06-17 08:11:40|663.81|656.01|663.71|655.91|663.87|656.07|663.66|655.86|23
1655453510000|2022-06-17 08:11:50|663.78|655.98|663.68|655.88|664.02|656.22|663.68|655.88|29
1655453520000|2022-06-17 08:12:00|663.65|655.85|664.33|656.53|664.34|656.54|663.6|655.8|19
1655453530000|2022-06-17 08:12:10|664.37|656.57|664.45|656.65|664.62|656.82|664.3|656.5|18
1655453540000|2022-06-17 08:12:20|664.42|656.62|664.48|656.68|664.53|656.73|664.32|656.52|19
1655453550000|2022-06-17 08:12:30|664.43|656.63|664.21|656.41|664.63|656.83|664.16|656.36|23
1655453560000|2022-06-17 08:12:40|664.24|656.44|664.35|656.55|664.4|656.6|664.14|656.34|14
1655453570000|2022-06-17 08:12:50|664.4|656.6|664.37|656.57|664.59|656.79|664.28|656.48|20
1655453580000|2022-06-17 08:13:00|664.39|656.59|664.59|656.79|664.64|656.84|664.37|656.57|21
1655453590000|2022-06-17 08:13:10|664.62|656.82|664.5|656.7|664.67|656.87|664.46|656.66|20
1655453600000|2022-06-17 08:13:20|664.47|656.67|664.41|656.61|664.47|656.67|664.26|656.46|20
1655453610000|2022-06-17 08:13:30|664.36|656.56|664.33|656.53|664.41|656.61|664.26|656.46|16
1655453620000|2022-06-17 08:13:40|664.38|656.58|664.46|656.66|664.52|656.72|664.18|656.38|22
1655453630000|2022-06-17 08:13:50|664.51|656.71|664.48|656.68|664.53|656.73|664.37|656.57|11
1655453640000|2022-06-17 08:14:00|664.5|656.7|664.85|657.05|664.92|657.12|664.36|656.56|23
1655453650000|2022-06-17 08:14:10|664.88|657.08|664.78|656.98|664.92|657.12|664.69|656.89|11
1655453660000|2022-06-17 08:14:20|664.82|657.02|664.79|656.99|664.82|657.02|664.65|656.85|13
1655453670000|2022-06-17 08:14:30|664.82|657.02|665.48|657.68|665.79|657.99|664.69|656.89|24
1655453680000|2022-06-17 08:14:40|665.49|657.69|666.11|658.31|666.18|658.38|665.37|657.57|24
1655453690000|2022-06-17 08:14:50|666.09|658.29|665.99|658.19|666.15|658.35|665.99|658.19|20
1655453700000|2022-06-17 08:15:00|666.05|658.25|665.33|657.53|666.24|658.44|665.29|657.49|19
1655453710000|2022-06-17 08:15:10|665.29|657.49|665.31|657.51|665.31|657.51|665.29|657.49|6
1655453720000|2022-06-17 08:15:20|665.33|657.53|666.31|658.51|666.43|658.63|665.33|657.53|24
1655453730000|2022-06-17 08:15:30|666.32|658.52|665.99|658.19|666.59|658.79|665.35|657.55|19
1655453740000|2022-06-17 08:15:40|666.06|658.26|667.08|659.28|667.08|659.28|666.06|658.26|33
1655453750000|2022-06-17 08:15:50|667.05|659.25|666.96|659.16|667.15|659.35|666.43|658.63|27
1655453760000|2022-06-17 08:16:00|666.94|659.14|667.04|659.24|667.14|659.34|666.71|658.91|22
1655453770000|2022-06-17 08:16:10|667.05|659.25|667.17|659.37|667.19|659.39|666.9|659.1|12
1655453780000|2022-06-17 08:16:20|667.11|659.31|667.12|659.32|667.18|659.38|667.11|659.31|10
1655453790000|2022-06-17 08:16:30|667.15|659.35|667.13|659.33|667.22|659.42|667|659.2|20
1655453800000|2022-06-17 08:16:40|667.14|659.34|666.93|659.13|667.16|659.36|666.93|659.13|21
1655453810000|2022-06-17 08:16:50|666.98|659.18|666.34|658.54|667.08|659.28|666.34|658.54|22
1655453820000|2022-06-17 08:17:00|666.35|658.55|666.24|658.44|666.38|658.58|666.21|658.41|24
1655453830000|2022-06-17 08:17:10|666.22|658.42|665.74|657.94|666.33|658.53|665.7|657.9|24
1655453840000|2022-06-17 08:17:20|665.73|657.93|664.42|656.62|665.73|657.93|664.39|656.59|30
1655453850000|2022-06-17 08:17:30|664.47|656.67|662.58|654.78|664.47|656.67|662.46|654.66|28
1655453860000|2022-06-17 08:17:40|662.59|654.79|662.43|654.63|663.06|655.26|662.37|654.57|27
1655453870000|2022-06-17 08:17:50|662.44|654.64|662.47|654.67|662.55|654.75|662.41|654.61|22
1655453880000|2022-06-17 08:18:00|662.49|654.69|662.29|654.49|662.49|654.69|662.25|654.45|15
1655453890000|2022-06-17 08:18:10|662.34|654.54|662.94|655.14|662.94|655.14|662.25|654.45|25
1655453900000|2022-06-17 08:18:20|662.95|655.15|663.2|655.4|663.33|655.53|662.81|655.01|26
1655453910000|2022-06-17 08:18:30|663.25|655.45|662.84|655.04|663.32|655.52|662.84|655.04|28
1655453920000|2022-06-17 08:18:40|662.85|655.05|662.91|655.11|663|655.2|662.76|654.96|26
1655453930000|2022-06-17 08:18:50|662.9|655.1|662.99|655.19|663.12|655.32|662.8|655|26
1655453940000|2022-06-17 08:19:00|662.98|655.18|662.94|655.14|663.09|655.29|662.88|655.08|21
1655453950000|2022-06-17 08:19:10|662.95|655.15|662.99|655.19|663.12|655.32|662.9|655.1|24
1655453960000|2022-06-17 08:19:20|663|655.2|663.09|655.29|663.16|655.36|662.98|655.18|24
1655453970000|2022-06-17 08:19:30|663.04|655.24|663.08|655.28|663.21|655.41|662.73|654.93|28
1655453980000|2022-06-17 08:19:40|662.99|655.19|662.46|654.66|663.08|655.28|662.34|654.54|27
1655453990000|2022-06-17 08:19:50|662.39|654.59|662.48|654.68|662.51|654.71|662.33|654.53|19
1655454000000|2022-06-17 08:20:00|662.43|654.63|662.4|654.6|662.43|654.63|662.3|654.5|19
1655454010000|2022-06-17 08:20:10|662.39|654.59|662.19|654.39|662.46|654.66|662.19|654.39|25
1655454020000|2022-06-17 08:20:20|662.14|654.34|662.01|654.21|662.14|654.34|661.97|654.17|17
1655454030000|2022-06-17 08:20:30|662.31|654.51|662.1|654.3|662.31|654.51|662.06|654.26|22
1655454040000|2022-06-17 08:20:40|662.08|654.28|662.12|654.32|662.34|654.54|662.05|654.25|21
1655454050000|2022-06-17 08:20:50|662.14|654.34|661.96|654.16|662.23|654.43|661.93|654.13|24
1655454060000|2022-06-17 08:21:00|661.97|654.17|661.96|654.16|662.13|654.33|661.92|654.12|24
1655454070000|2022-06-17 08:21:10|661.98|654.18|662.04|654.24|662.17|654.37|661.97|654.17|24
1655454080000|2022-06-17 08:21:20|662.03|654.23|661.89|654.09|662.17|654.37|661.76|653.96|31
1655454090000|2022-06-17 08:21:30|661.88|654.08|661.93|654.13|662.21|654.41|661.7|653.9|21
1655454100000|2022-06-17 08:21:40|661.88|654.08|661.15|653.35|661.88|654.08|661.15|653.35|28
1655454110000|2022-06-17 08:21:50|661.06|653.26|661.31|653.51|661.34|653.54|660.99|653.19|21
1655454120000|2022-06-17 08:22:00|661.28|653.48|661.87|654.07|661.96|654.16|661.27|653.47|30
1655454130000|2022-06-17 08:22:10|661.76|653.96|661.4|653.6|661.8|654|661.33|653.53|28
1655454140000|2022-06-17 08:22:20|661.33|653.53|660.67|652.87|661.33|653.53|660.67|652.87|28
1655454150000|2022-06-17 08:22:30|660.99|653.19|661.19|653.39|661.19|653.39|660.79|652.99|28
1655454160000|2022-06-17 08:22:40|661.18|653.38|661.67|653.87|661.8|654|661.18|653.38|24
1655454170000|2022-06-17 08:22:50|661.61|653.81|661.33|653.53|661.61|653.81|661.22|653.42|24
1655454180000|2022-06-17 08:23:00|661.29|653.49|660.98|653.18|661.3|653.5|660.93|653.13|19
1655454190000|2022-06-17 08:23:10|661.04|653.24|660.61|652.81|661.16|653.36|660.61|652.81|26
1655454200000|2022-06-17 08:23:20|660.66|652.86|660.36|652.56|661.06|653.26|660.32|652.52|27
1655454210000|2022-06-17 08:23:30|660.32|652.52|660.24|652.44|660.51|652.71|660.22|652.42|27
1655454220000|2022-06-17 08:23:40|660.25|652.45|660.12|652.32|660.27|652.47|660.09|652.29|18
1655454230000|2022-06-17 08:23:50|660.11|652.31|660.21|652.41|660.84|653.04|660.11|652.31|27
1655454240000|2022-06-17 08:24:00|660.2|652.4|660.18|652.38|660.32|652.52|660.05|652.25|25
1655454250000|2022-06-17 08:24:10|660.17|652.37|660.28|652.48|660.34|652.54|660.14|652.34|21
1655454260000|2022-06-17 08:24:20|660.27|652.47|660.5|652.7|660.78|652.98|660.19|652.39|20
1655454270000|2022-06-17 08:24:30|660.53|652.73|660.62|652.82|660.68|652.88|660.25|652.45|30
1655454280000|2022-06-17 08:24:40|660.61|652.81|660.68|652.88|660.84|653.04|660.4|652.6|29
1655454290000|2022-06-17 08:24:50|660.66|652.86|660.63|652.83|660.96|653.16|660.53|652.73|32
1655454300000|2022-06-17 08:25:00|660.65|652.85|660.8|653|660.8|653|660.3|652.5|33
1655454310000|2022-06-17 08:25:10|660.79|652.99|660.82|653.02|660.82|653.02|660.61|652.81|23
1655454320000|2022-06-17 08:25:20|660.81|653.01|660.94|653.14|660.98|653.18|660.49|652.69|30
1655454330000|2022-06-17 08:25:30|660.93|653.13|661.35|653.55|661.74|653.94|660.67|652.87|29
1655454340000|2022-06-17 08:25:40|661.34|653.54|661.64|653.84|661.73|653.93|661.23|653.43|24
1655454350000|2022-06-17 08:25:50|661.6|653.8|661.66|653.86|661.67|653.87|661.45|653.65|20
1655454360000|2022-06-17 08:26:00|661.67|653.87|661.62|653.82|661.84|654.04|661.51|653.71|29
1655454370000|2022-06-17 08:26:10|661.67|653.87|661.89|654.09|661.99|654.19|661.67|653.87|25
1655454380000|2022-06-17 08:26:20|661.92|654.12|661.89|654.09|662.09|654.29|661.82|654.02|25
1655454390000|2022-06-17 08:26:30|661.92|654.12|662.43|654.63|662.65|654.85|661.92|654.12|27
1655454400000|2022-06-17 08:26:40|662.36|654.56|662.43|654.63|662.54|654.74|662.35|654.55|23
1655454410000|2022-06-17 08:26:50|662.42|654.62|662.45|654.65|662.5|654.7|662.29|654.49|23
1655454420000|2022-06-17 08:27:00|662.48|654.68|662.92|655.12|662.92|655.12|662.32|654.52|25
1655454430000|2022-06-17 08:27:10|662.64|654.84|663.31|655.51|663.72|655.92|662.58|654.78|33
1655454440000|2022-06-17 08:27:20|663.29|655.49|663.12|655.32|663.3|655.5|663.11|655.31|24
1655454450000|2022-06-17 08:27:30|663.14|655.34|662.92|655.12|663.24|655.44|662.91|655.11|22
1655454460000|2022-06-17 08:27:40|662.97|655.17|663.47|655.67|663.47|655.67|662.89|655.09|21
1655454470000|2022-06-17 08:27:50|663.57|655.77|663.78|655.98|664.17|656.37|663.47|655.67|26
1655454480000|2022-06-17 08:28:00|663.83|656.03|663.75|655.95|664.04|656.24|663.61|655.81|24
1655454490000|2022-06-17 08:28:10|663.71|655.91|663.75|655.95|663.83|656.03|663.21|655.41|28
1655454500000|2022-06-17 08:28:20|663.85|656.05|663.45|655.65|663.93|656.13|663.24|655.44|28
1655454510000|2022-06-17 08:28:30|663.93|656.13|663.68|655.88|663.93|656.13|663.59|655.79|24
1655454520000|2022-06-17 08:28:40|663.67|655.87|663.6|655.8|663.68|655.88|663.56|655.76|18
1655454530000|2022-06-17 08:28:50|663.52|655.72|663.41|655.61|663.52|655.72|663.35|655.55|15
1655454540000|2022-06-17 08:29:00|663.42|655.62|663.95|656.15|663.95|656.15|663.42|655.62|24
1655454550000|2022-06-17 08:29:10|663.9|656.1|664.25|656.45|664.25|656.45|663.9|656.1|22
1655454560000|2022-06-17 08:29:20|664.24|656.44|664.13|656.33|664.3|656.5|664.03|656.23|23
1655454570000|2022-06-17 08:29:30|664.14|656.34|664.18|656.38|664.21|656.41|664.08|656.28|17
1655454580000|2022-06-17 08:29:40|664.2|656.4|663.97|656.17|664.2|656.4|663.96|656.16|14
1655454590000|2022-06-17 08:29:50|663.98|656.18|663.96|656.16|664|656.2|663.95|656.15|16
1655454600000|2022-06-17 08:30:00|663.97|656.17|664.05|656.25|664.26|656.46|663.92|656.12|22
1655454610000|2022-06-17 08:30:10|664.04|656.24|663.23|655.43|664.15|656.35|663.22|655.42|15
1655454620000|2022-06-17 08:30:20|663.22|655.42|663.05|655.25|663.36|655.56|662.86|655.06|22
1655454630000|2022-06-17 08:30:30|663.04|655.24|664.25|656.45|664.25|656.45|662.89|655.09|26
1655454640000|2022-06-17 08:30:40|664.26|656.46|664.44|656.64|664.68|656.88|664.23|656.43|26
1655454650000|2022-06-17 08:30:50|664.41|656.61|664.61|656.81|665.14|657.34|664.41|656.61|34
1655454660000|2022-06-17 08:31:00|664.62|656.82|664.41|656.61|664.93|657.13|664.4|656.6|27
1655454670000|2022-06-17 08:31:10|664.45|656.65|664.59|656.79|664.96|657.16|664.4|656.6|30
1655454680000|2022-06-17 08:31:20|664.54|656.74|664.85|657.05|664.91|657.11|664.46|656.66|21
1655454690000|2022-06-17 08:31:30|664.87|657.07|664.86|657.06|665.03|657.23|664.65|656.85|28
1655454700000|2022-06-17 08:31:40|664.71|656.91|664.62|656.82|665|657.2|664.47|656.67|25
1655454710000|2022-06-17 08:31:50|664.61|656.81|664.39|656.59|664.73|656.93|664.37|656.57|23
1655454720000|2022-06-17 08:32:00|664.36|656.56|664.3|656.5|664.47|656.67|664.24|656.44|31
1655454730000|2022-06-17 08:32:10|664.29|656.49|664.11|656.31|664.3|656.5|664.07|656.27|24
1655454740000|2022-06-17 08:32:20|664.1|656.3|663.05|655.25|664.1|656.3|663.05|655.25|22
1655454750000|2022-06-17 08:32:30|663.04|655.24|663.27|655.47|663.29|655.49|662.65|654.85|28
1655454760000|2022-06-17 08:32:40|663.29|655.49|663.16|655.36|663.37|655.57|663.16|655.36|31
1655454770000|2022-06-17 08:32:50|663.19|655.39|663.95|656.15|664.04|656.24|663.19|655.39|30
1655454780000|2022-06-17 08:33:00|663.84|656.04|663.81|656.01|664.02|656.22|663.48|655.68|30
1655454790000|2022-06-17 08:33:10|663.8|656|664.2|656.4|664.38|656.58|663.61|655.81|27
1655454800000|2022-06-17 08:33:20|664.18|656.38|664.68|656.88|664.71|656.91|664.15|656.35|34
1655454810000|2022-06-17 08:33:30|664.69|656.89|666.1|658.3|666.1|658.3|664.69|656.89|34
1655454820000|2022-06-17 08:33:40|665.95|658.15|665.37|657.57|666.25|658.45|665.36|657.56|23
1655454830000|2022-06-17 08:33:50|665.36|657.56|665.13|657.33|665.6|657.8|665.12|657.32|32
1655454840000|2022-06-17 08:34:00|665.12|657.32|664.74|656.94|665.32|657.52|664.72|656.92|28
1655454850000|2022-06-17 08:34:10|664.69|656.89|664.7|656.9|665.18|657.38|664.39|656.59|28
1655454860000|2022-06-17 08:34:20|664.71|656.91|664.51|656.71|664.71|656.91|664.3|656.5|21
1655454870000|2022-06-17 08:34:30|664.59|656.79|664.36|656.56|664.59|656.79|664.05|656.25|16
1655454880000|2022-06-17 08:34:40|664.26|656.46|664.36|656.56|664.36|656.56|663.84|656.04|17
1655454890000|2022-06-17 08:34:50|664.33|656.53|664.11|656.31|664.45|656.65|663.98|656.18|17
1655454900000|2022-06-17 08:35:00|664.1|656.3|663.01|655.21|664.1|656.3|662.9|655.1|30
1655454910000|2022-06-17 08:35:10|663.08|655.28|662.42|654.62|663.37|655.57|662.42|654.62|34
1655454920000|2022-06-17 08:35:20|662.44|654.64|661.96|654.16|662.44|654.64|661.96|654.16|27
1655454930000|2022-06-17 08:35:30|662.03|654.23|661.9|654.1|662.44|654.64|661.82|654.02|23
1655454940000|2022-06-17 08:35:40|661.95|654.15|661.49|653.69|661.95|654.15|661.36|653.56|30
1655454950000|2022-06-17 08:35:50|661.34|653.54|661.67|653.87|662.05|654.25|661.34|653.54|27
1655454960000|2022-06-17 08:36:00|661.69|653.89|661.39|653.59|662.29|654.49|661.39|653.59|27
1655454970000|2022-06-17 08:36:10|661.38|653.58|660.99|653.19|661.4|653.6|660.99|653.19|23
1655454980000|2022-06-17 08:36:20|660.98|653.18|660.96|653.16|661.19|653.39|660.85|653.05|24
1655454990000|2022-06-17 08:36:30|660.94|653.14|661.02|653.22|661.13|653.33|660.66|652.86|27
1655455000000|2022-06-17 08:36:40|661.07|653.27|661.11|653.31|661.29|653.49|660.91|653.11|27
1655455010000|2022-06-17 08:36:50|661.09|653.29|660.86|653.06|661.32|653.52|660.73|652.93|25
1655455020000|2022-06-17 08:37:00|661.14|653.34|660.83|653.03|661.14|653.34|660.66|652.86|21
1655455030000|2022-06-17 08:37:10|660.9|653.1|660.79|652.99|660.96|653.16|660.75|652.95|27
1655455040000|2022-06-17 08:37:20|660.73|652.93|660.42|652.62|660.96|653.16|660.42|652.62|27
1655455050000|2022-06-17 08:37:30|660.39|652.59|660.34|652.54|660.64|652.84|660.14|652.34|30
1655455060000|2022-06-17 08:37:40|660.35|652.55|660.35|652.55|660.71|652.91|660.26|652.46|25
1655455070000|2022-06-17 08:37:50|660.37|652.57|660.43|652.63|660.66|652.86|660.26|652.46|29
1655455080000|2022-06-17 08:38:00|660.41|652.61|660.04|652.24|660.41|652.61|660.04|652.24|27
1655455090000|2022-06-17 08:38:10|660.07|652.27|659.95|652.15|660.22|652.42|659.95|652.15|25
1655455100000|2022-06-17 08:38:20|660.12|652.32|660.21|652.41|660.24|652.44|660|652.2|22
1655455110000|2022-06-17 08:38:30|660.22|652.42|660.13|652.33|660.24|652.44|660.11|652.31|24
1655455120000|2022-06-17 08:38:40|660.05|652.25|660.79|652.99|660.79|652.99|660.05|652.25|22
1655455130000|2022-06-17 08:38:50|660.67|652.87|660.51|652.71|660.74|652.94|660.48|652.68|23
1655455140000|2022-06-17 08:39:00|660.38|652.58|660.19|652.39|660.38|652.58|660.18|652.38|19
1655455150000|2022-06-17 08:39:10|660.2|652.4|660.17|652.37|660.34|652.54|660.16|652.36|22
1655455160000|2022-06-17 08:39:20|660.18|652.38|660.37|652.57|660.54|652.74|659.95|652.15|30
1655455170000|2022-06-17 08:39:30|660.36|652.56|660.23|652.43|660.53|652.73|660.13|652.33|23
1655455180000|2022-06-17 08:39:40|660.16|652.36|660.15|652.35|660.29|652.49|659.99|652.19|25
1655455190000|2022-06-17 08:39:50|660.08|652.28|659.76|651.96|660.09|652.29|659.73|651.93|26
1655455200000|2022-06-17 08:40:00|659.89|652.09|658.86|651.06|660.06|652.26|658.86|651.06|29
1655455210000|2022-06-17 08:40:10|658.85|651.05|657.83|650.03|658.98|651.18|657.7|649.9|29
1655455220000|2022-06-17 08:40:20|657.85|650.05|657.92|650.12|658.03|650.23|657.38|649.58|31
1655455230000|2022-06-17 08:40:30|657.82|650.02|657.57|649.77|657.84|650.04|657.57|649.77|33
1655455240000|2022-06-17 08:40:40|657.56|649.76|657.81|650.01|658.19|650.39|657.42|649.62|27
1655455250000|2022-06-17 08:40:50|657.8|650|658|650.2|658.03|650.23|657.62|649.82|21
1655455260000|2022-06-17 08:41:00|657.93|650.13|657.82|650.02|658.18|650.38|657.68|649.88|28
1655455270000|2022-06-17 08:41:10|657.81|650.01|657.15|649.35|657.93|650.13|657.15|649.35|28
1655455280000|2022-06-17 08:41:20|657.11|649.31|657.28|649.48|657.39|649.59|657.05|649.25|33
1655455290000|2022-06-17 08:41:30|657.26|649.46|657.19|649.39|657.27|649.47|656.94|649.14|24
1655455300000|2022-06-17 08:41:40|657.2|649.4|657.43|649.63|657.58|649.78|656.91|649.11|25
1655455310000|2022-06-17 08:41:50|657.35|649.55|658.36|650.56|658.36|650.56|657.34|649.54|28
1655455320000|2022-06-17 08:42:00|658.37|650.57|658.47|650.67|658.59|650.79|658.29|650.49|24
1655455330000|2022-06-17 08:42:10|658.53|650.73|658.41|650.61|658.72|650.92|658.31|650.51|27
1655455340000|2022-06-17 08:42:20|658.45|650.65|658.44|650.64|658.82|651.02|658.42|650.62|30
1655455350000|2022-06-17 08:42:30|658.43|650.63|658.37|650.57|658.43|650.63|658.23|650.43|21
1655455360000|2022-06-17 08:42:40|658.33|650.53|658.58|650.78|658.79|650.99|658.28|650.48|28
1655455370000|2022-06-17 08:42:50|658.59|650.79|659.04|651.24|659.21|651.41|658.47|650.67|25
1655455380000|2022-06-17 08:43:00|659.02|651.22|658.86|651.06|659.02|651.22|658.84|651.04|25
1655455390000|2022-06-17 08:43:10|658.9|651.1|658.94|651.14|659.34|651.54|658.88|651.08|22
1655455400000|2022-06-17 08:43:20|658.93|651.13|659.17|651.37|659.29|651.49|658.77|650.97|30
1655455410000|2022-06-17 08:43:30|659.18|651.38|658.91|651.11|659.24|651.44|658.86|651.06|23
1655455420000|2022-06-17 08:43:40|659|651.2|659.14|651.34|659.22|651.42|658.87|651.07|29
1655455430000|2022-06-17 08:43:50|658.99|651.19|659.07|651.27|659.09|651.29|658.81|651.01|24
1655455440000|2022-06-17 08:44:00|659.04|651.24|659.06|651.26|659.1|651.3|658.75|650.95|27
1655455450000|2022-06-17 08:44:10|659.04|651.24|659.18|651.38|659.2|651.4|658.92|651.12|19
1655455460000|2022-06-17 08:44:20|659.19|651.39|659.2|651.4|659.31|651.51|659.11|651.31|28
1655455470000|2022-06-17 08:44:30|659.13|651.33|658.98|651.18|659.14|651.34|658.76|650.96|21
1655455480000|2022-06-17 08:44:40|658.77|650.97|659.2|651.4|659.24|651.44|658.77|650.97|18
1655455490000|2022-06-17 08:44:50|659.14|651.34|659.19|651.39|659.26|651.46|659.02|651.22|24
1655455500000|2022-06-17 08:45:00|659.21|651.41|658.98|651.18|659.21|651.41|658.69|650.89|31
1655455510000|2022-06-17 08:45:10|658.97|651.17|657.54|649.74|658.97|651.17|657.54|649.74|31
1655455520000|2022-06-17 08:45:20|657.39|649.59|656.76|648.96|657.39|649.59|656.76|648.96|18
1655455530000|2022-06-17 08:45:30|656.79|648.99|656.79|648.99|657.2|649.4|656.62|648.82|21
1655455540000|2022-06-17 08:45:40|656.76|648.96|657.12|649.32|657.17|649.37|656.53|648.73|25
1655455550000|2022-06-17 08:45:50|657.17|649.37|656.41|648.61|657.17|649.37|656.38|648.58|25
1655455560000|2022-06-17 08:46:00|656.4|648.6|656.66|648.86|656.73|648.93|656.27|648.47|28
1655455570000|2022-06-17 08:46:10|656.65|648.85|656.59|648.79|656.97|649.17|656.51|648.71|22
1655455580000|2022-06-17 08:46:20|656.6|648.8|656.92|649.12|656.98|649.18|656.56|648.76|22
1655455590000|2022-06-17 08:46:30|656.91|649.11|656.73|648.93|657.01|649.21|656.44|648.64|28
1655455600000|2022-06-17 08:46:40|656.72|648.92|656.03|648.23|656.72|648.92|656.02|648.22|25
1655455610000|2022-06-17 08:46:50|656.04|648.24|656.04|648.24|656.04|648.24|656.04|648.24|1
1655455620000|2022-06-17 08:47:00|656.03|648.23|655.91|648.11|656.41|648.61|655.91|648.11|16
1655455630000|2022-06-17 08:47:10|656.07|648.27|656.26|648.46|656.26|648.46|655.97|648.17|13
1655455640000|2022-06-17 08:47:20|656.25|648.45|656.08|648.28|656.26|648.46|655.97|648.17|19
1655455650000|2022-06-17 08:47:30|656.07|648.27|655.96|648.16|656.24|648.44|655.91|648.11|21
1655455660000|2022-06-17 08:47:40|655.98|648.18|655.86|648.06|656.17|648.37|655.86|648.06|23
1655455670000|2022-06-17 08:47:50|656.14|648.34|655.96|648.16|656.31|648.51|655.96|648.16|19
1655455680000|2022-06-17 08:48:00|656.12|648.32|655.97|648.17|656.12|648.32|655.73|647.93|23
1655455690000|2022-06-17 08:48:10|655.96|648.16|656.12|648.32|656.14|648.34|655.83|648.03|27
1655455700000|2022-06-17 08:48:20|656.15|648.35|656.14|648.34|656.6|648.8|656.14|648.34|24
1655455710000|2022-06-17 08:48:30|656.12|648.32|656.01|648.21|656.15|648.35|655.95|648.15|22
1655455720000|2022-06-17 08:48:40|655.96|648.16|655.88|648.08|656.04|648.24|655.87|648.07|15
1655455730000|2022-06-17 08:48:50|655.85|648.05|655.98|648.18|655.98|648.18|655.82|648.02|18
1655455740000|2022-06-17 08:49:00|656.16|648.36|656.42|648.62|656.42|648.62|655.96|648.16|13
1655455750000|2022-06-17 08:49:10|656.36|648.56|655.88|648.08|656.48|648.68|655.88|648.08|21
1655455760000|2022-06-17 08:49:20|655.89|648.09|655.75|647.95|656|648.2|655.7|647.9|12
1655455770000|2022-06-17 08:49:30|655.79|647.99|656.09|648.29|656.18|648.38|655.75|647.95|14
1655455780000|2022-06-17 08:49:40|656.05|648.25|655.85|648.05|656.13|648.33|655.72|647.92|11
1655455790000|2022-06-17 08:49:50|655.71|647.91|655.54|647.74|655.93|648.13|655.54|647.74|9
1655455800000|2022-06-17 08:50:00|655.55|647.75|655.52|647.72|655.55|647.75|655.43|647.63|17
1655455810000|2022-06-17 08:50:10|655.51|647.71|655.51|647.71|655.99|648.19|655.49|647.69|19
1655455820000|2022-06-17 08:50:20|655.5|647.7|655.41|647.61|655.53|647.73|654.95|647.15|26
1655455830000|2022-06-17 08:50:30|655.39|647.59|654.68|646.88|655.39|647.59|654.68|646.88|21
1655455840000|2022-06-17 08:50:40|654.67|646.87|654.89|647.09|654.89|647.09|654.62|646.82|15
1655455850000|2022-06-17 08:50:50|654.62|646.82|654.91|647.11|655.15|647.35|654.62|646.82|15
1655455860000|2022-06-17 08:51:00|654.92|647.12|655.61|647.81|655.73|647.93|654.92|647.12|29
1655455870000|2022-06-17 08:51:10|655.6|647.8|655.39|647.59|655.6|647.8|655.33|647.53|13
1655455880000|2022-06-17 08:51:20|655.4|647.6|655.4|647.6|655.62|647.82|655.37|647.57|20
1655455890000|2022-06-17 08:51:30|655.42|647.62|655.43|647.63|655.58|647.78|655.17|647.37|25
1655455900000|2022-06-17 08:51:40|655.39|647.59|655.13|647.33|655.39|647.59|654.53|646.73|24
1655455910000|2022-06-17 08:51:50|655.05|647.25|654.8|647|655.05|647.25|654.73|646.93|13
1655455920000|2022-06-17 08:52:00|654.75|646.95|654.58|646.78|654.83|647.03|654.57|646.77|15
1655455930000|2022-06-17 08:52:10|654.55|646.75|654.12|646.32|654.95|647.15|654.03|646.23|25
1655455940000|2022-06-17 08:52:20|654.13|646.33|654.13|646.33|654.29|646.49|654.13|646.33|22
1655455950000|2022-06-17 08:52:30|654.14|646.34|654.46|646.66|654.64|646.84|654.13|646.33|26
1655455960000|2022-06-17 08:52:40|654.48|646.68|654.57|646.77|654.73|646.93|654.46|646.66|13
1655455970000|2022-06-17 08:52:50|654.56|646.76|653.9|646.1|654.56|646.76|653.9|646.1|28
1655455980000|2022-06-17 08:53:00|653.89|646.09|653.22|645.42|653.94|646.14|653.21|645.41|24
1655455990000|2022-06-17 08:53:10|653.21|645.41|653.06|645.26|653.36|645.56|653.06|645.26|19
1655456000000|2022-06-17 08:53:20|653.08|645.28|653.66|645.86|653.66|645.86|653.08|645.28|14
1655456010000|2022-06-17 08:53:30|653.62|645.82|653.36|645.56|653.92|646.12|653.36|645.56|23
1655456020000|2022-06-17 08:53:40|653.38|645.58|653.72|645.92|653.87|646.07|653.36|645.56|26
1655456030000|2022-06-17 08:53:50|653.75|645.95|653.38|645.58|653.9|646.1|653.38|645.58|31
1655456040000|2022-06-17 08:54:00|653.34|645.54|653.71|645.91|653.83|646.03|653.34|645.54|27
1655456050000|2022-06-17 08:54:10|653.7|645.9|653.65|645.85|653.88|646.08|653.54|645.74|24
1655456060000|2022-06-17 08:54:20|653.64|645.84|653.44|645.64|653.75|645.95|653.25|645.45|30
1655456070000|2022-06-17 08:54:30|653.47|645.67|653.75|645.95|653.84|646.04|653.42|645.62|32
1655456080000|2022-06-17 08:54:40|653.7|645.9|653.67|645.87|653.83|646.03|653.54|645.74|24
1655456090000|2022-06-17 08:54:50|653.66|645.86|653.71|645.91|653.98|646.18|653.57|645.77|28
1655456100000|2022-06-17 08:55:00|653.66|645.86|653.66|645.86|653.75|645.95|653.38|645.58|30
1655456110000|2022-06-17 08:55:10|653.61|645.81|653.67|645.87|653.78|645.98|653.43|645.63|32
1655456120000|2022-06-17 08:55:20|653.77|645.97|654.35|646.55|654.35|646.55|653.65|645.85|25
1655456130000|2022-06-17 08:55:30|654.3|646.5|654.25|646.45|654.35|646.55|654.2|646.4|16
1655456140000|2022-06-17 08:55:40|654.2|646.4|654.35|646.55|654.35|646.55|654.2|646.4|4
1655456150000|2022-06-17 08:55:50|654.25|646.45|654.6|646.8|654.87|647.07|654.25|646.45|10
1655456160000|2022-06-17 08:56:00|654.62|646.82|654.81|647.01|654.98|647.18|654.61|646.81|18
1655456170000|2022-06-17 08:56:10|654.82|647.02|655.66|647.86|655.66|647.86|654.82|647.02|25
1655456180000|2022-06-17 08:56:20|655.68|647.88|655.78|647.98|655.79|647.99|655.12|647.32|26
1655456190000|2022-06-17 08:56:30|655.77|647.97|655.78|647.98|655.91|648.11|655.61|647.81|20
1655456200000|2022-06-17 08:56:40|655.83|648.03|655.13|647.33|655.83|648.03|655|647.2|20
1655456210000|2022-06-17 08:56:50|655.15|647.35|654.38|646.58|655.15|647.35|654.29|646.49|7
1655456220000|2022-06-17 08:57:00|654.48|646.68|653.92|646.12|654.48|646.68|653.92|646.12|14
1655456230000|2022-06-17 08:57:10|653.93|646.13|654.16|646.36|654.16|646.36|653.93|646.13|10
1655456240000|2022-06-17 08:57:20|654.18|646.38|654.97|647.17|655.04|647.24|654.18|646.38|20
1655456250000|2022-06-17 08:57:30|654.95|647.15|654.78|646.98|655.04|647.24|654.67|646.87|11
1655456260000|2022-06-17 08:57:40|654.73|646.93|654.6|646.8|654.96|647.16|654.6|646.8|22
1655456270000|2022-06-17 08:57:50|654.93|647.13|654.28|646.48|654.93|647.13|654.21|646.41|9
1655456280000|2022-06-17 08:58:00|654.31|646.51|654.12|646.32|654.31|646.51|653.96|646.16|16
1655456290000|2022-06-17 08:58:10|654.29|646.49|654.32|646.52|654.62|646.82|654.27|646.47|17
1655456300000|2022-06-17 08:58:20|654.45|646.65|654.33|646.53|654.45|646.65|654.22|646.42|12
1655456310000|2022-06-17 08:58:30|654.3|646.5|654.33|646.53|654.33|646.53|654.25|646.45|7
1655456320000|2022-06-17 08:58:40|654.37|646.57|654.33|646.53|654.38|646.58|654.33|646.53|5
1655456330000|2022-06-17 08:58:50|654.32|646.52|654.32|646.52|654.39|646.59|654.3|646.5|10
1655456340000|2022-06-17 08:59:00|654.39|646.59|654.36|646.56|654.45|646.65|654.33|646.53|10
1655456350000|2022-06-17 08:59:10|654.33|646.53|654.4|646.6|654.44|646.64|654.33|646.53|10
1655456360000|2022-06-17 08:59:20|654.44|646.64|654.39|646.59|654.47|646.67|654.37|646.57|12
1655456370000|2022-06-17 08:59:30|654.44|646.64|654.4|646.6|654.51|646.71|654.37|646.57|12
1655456380000|2022-06-17 08:59:40|654.38|646.58|654.13|646.33|654.38|646.58|653.67|645.87|20
1655456390000|2022-06-17 08:59:50|654.11|646.31|653.82|646.02|654.11|646.31|653.68|645.88|24
1655456400000|2022-06-17 09:00:00|653.85|646.05|653.62|645.82|653.9|646.1|653.61|645.81|28
1655456410000|2022-06-17 09:00:10|653.61|645.81|653.45|645.65|653.9|646.1|652.97|645.17|30
1655456420000|2022-06-17 09:00:20|653.46|645.66|653.57|645.77|653.59|645.79|653.35|645.55|17
1655456430000|2022-06-17 09:00:30|653.61|645.81|653.42|645.62|653.63|645.83|653.42|645.62|15
1655456440000|2022-06-17 09:00:40|653.43|645.63|653.65|645.85|653.72|645.92|653.43|645.63|21
1655456450000|2022-06-17 09:00:50|653.63|645.83|653.64|645.84|653.72|645.92|653.61|645.81|18
1655456460000|2022-06-17 09:01:00|653.63|645.83|653.91|646.11|654.06|646.26|653.5|645.7|23
1655456470000|2022-06-17 09:01:10|653.9|646.1|653.65|645.85|653.9|646.1|653.38|645.58|29
1655456480000|2022-06-17 09:01:20|653.66|645.86|653.76|645.96|653.9|646.1|653.39|645.59|18
1655456490000|2022-06-17 09:01:30|653.75|645.95|653.42|645.62|654.07|646.27|653.3|645.5|25
1655456500000|2022-06-17 09:01:40|653.43|645.63|653.63|645.83|653.98|646.18|653.43|645.63|27
1655456510000|2022-06-17 09:01:50|653.62|645.82|653.34|645.54|653.62|645.82|653.19|645.39|22
1655456520000|2022-06-17 09:02:00|653.4|645.6|651.91|644.11|653.4|645.6|651.91|644.11|22
1655456530000|2022-06-17 09:02:10|651.84|644.04|651.78|643.98|652.07|644.27|651.78|643.98|23
1655456540000|2022-06-17 09:02:20|652.05|644.25|652.03|644.23|652.14|644.34|651.9|644.1|19
1655456550000|2022-06-17 09:02:30|652.1|644.3|652.08|644.28|652.24|644.44|652.08|644.28|22
1655456560000|2022-06-17 09:02:40|652.21|644.41|652.15|644.35|652.28|644.48|652.13|644.33|19
1655456570000|2022-06-17 09:02:50|652.14|644.34|651.45|643.65|652.24|644.44|651.45|643.65|24
1655456580000|2022-06-17 09:03:00|651.47|643.67|650.98|643.18|651.5|643.7|650.98|643.18|31
1655456590000|2022-06-17 09:03:10|651|643.2|650.85|643.05|651.01|643.21|650.83|643.03|16
1655456600000|2022-06-17 09:03:20|650.83|643.03|650.14|642.34|651.1|643.3|650.14|642.34|22
1655456610000|2022-06-17 09:03:30|650.07|642.27|650.14|642.34|650.18|642.38|649.65|641.85|25
1655456620000|2022-06-17 09:03:40|650.07|642.27|649.14|641.34|650.07|642.27|649.11|641.31|27
1655456630000|2022-06-17 09:03:50|649.13|641.33|648.99|641.19|649.15|641.35|648.74|640.94|32
1655456640000|2022-06-17 09:04:00|648.87|641.07|649.02|641.22|649.73|641.93|648.86|641.06|30
1655456650000|2022-06-17 09:04:10|649|641.2|649|641.2|649.07|641.27|648.47|640.67|25
1655456660000|2022-06-17 09:04:20|648.87|641.07|648.53|640.73|649.12|641.32|648.15|640.35|26
1655456670000|2022-06-17 09:04:30|648.52|640.72|648.74|640.94|648.74|640.94|648.39|640.59|23
1655456680000|2022-06-17 09:04:40|648.67|640.87|648.25|640.45|648.67|640.87|648.25|640.45|22
1655456690000|2022-06-17 09:04:50|648.24|640.44|648.43|640.63|648.43|640.63|648.03|640.23|24
1655456700000|2022-06-17 09:05:00|648.51|640.71|648.59|640.79|648.78|640.98|648.51|640.71|23
1655456710000|2022-06-17 09:05:10|648.52|640.72|648.24|640.44|648.55|640.75|648.12|640.32|26
1655456720000|2022-06-17 09:05:20|648.23|640.43|648.34|640.54|648.55|640.75|648.16|640.36|26
1655456730000|2022-06-17 09:05:30|648.33|640.53|648.72|640.92|648.72|640.92|648.03|640.23|21
1655456740000|2022-06-17 09:05:40|648.71|640.91|648.56|640.76|648.76|640.96|648.34|640.54|20
1655456750000|2022-06-17 09:05:50|648.58|640.78|648.44|640.64|648.68|640.88|648.35|640.55|16
1655456760000|2022-06-17 09:06:00|648.41|640.61|649.23|641.43|649.29|641.49|648.38|640.58|18
1655456770000|2022-06-17 09:06:10|649.25|641.45|650.1|642.3|650.34|642.54|649.25|641.45|21
1655456780000|2022-06-17 09:06:20|650.15|642.35|650.43|642.63|650.43|642.63|650.02|642.22|13
1655456790000|2022-06-17 09:06:30|650.47|642.67|650.55|642.75|650.77|642.97|650.47|642.67|15
1655456800000|2022-06-17 09:06:40|650.6|642.8|651.26|643.46|651.46|643.66|650.55|642.75|24
1655456810000|2022-06-17 09:06:50|651.28|643.48|651.48|643.68|651.53|643.73|651.27|643.47|6
1655456820000|2022-06-17 09:07:00|651.45|643.65|651.54|643.74|651.59|643.79|651.27|643.47|28
1655456830000|2022-06-17 09:07:10|651.58|643.78|651.36|643.56|651.64|643.84|651.35|643.55|13
1655456840000|2022-06-17 09:07:20|651.37|643.57|651.4|643.6|651.66|643.86|651.37|643.57|16
1655456850000|2022-06-17 09:07:30|651.42|643.62|651.32|643.52|651.53|643.73|651.32|643.52|13
1655456860000|2022-06-17 09:07:40|651.34|643.54|651.34|643.54|651.6|643.8|651.31|643.51|16
1655456870000|2022-06-17 09:07:50|651.35|643.55|651.46|643.66|651.46|643.66|651.23|643.43|13
1655456880000|2022-06-17 09:08:00|651.47|643.67|651.38|643.58|651.49|643.69|651.28|643.48|15
1655456890000|2022-06-17 09:08:10|651.41|643.61|651.25|643.45|651.41|643.61|651.24|643.44|6
1655456900000|2022-06-17 09:08:20|651.27|643.47|651.28|643.48|651.3|643.5|651.27|643.47|9
1655456910000|2022-06-17 09:08:30|651.18|643.38|651.37|643.57|651.41|643.61|651.11|643.31|15
1655456920000|2022-06-17 09:08:40|651.38|643.58|651.4|643.6|651.4|643.6|651.38|643.58|2
1655456930000|2022-06-17 09:08:50|651.41|643.61|651.3|643.5|651.41|643.61|651.3|643.5|6
1655456940000|2022-06-17 09:09:00|651.28|643.48|651.03|643.23|651.31|643.51|650.6|642.8|19
1655456950000|2022-06-17 09:09:10|651.07|643.27|651.37|643.57|651.39|643.59|651.07|643.27|14
1655456960000|2022-06-17 09:09:20|651.38|643.58|651.26|643.46|651.56|643.76|651.25|643.45|17
1655456970000|2022-06-17 09:09:30|651.27|643.47|651.18|643.38|651.34|643.54|651.16|643.36|13
1655456980000|2022-06-17 09:09:40|651.14|643.34|651.2|643.4|651.2|643.4|650.92|643.12|10
1655456990000|2022-06-17 09:09:50|651.23|643.43|651.09|643.29|651.24|643.44|651.08|643.28|12
1655457000000|2022-06-17 09:10:00|651.07|643.27|651.28|643.48|651.36|643.56|651.07|643.27|19
1655457010000|2022-06-17 09:10:10|651.33|643.53|651.32|643.52|651.33|643.53|651.24|643.44|8
1655457020000|2022-06-17 09:10:20|651.35|643.55|651.15|643.35|651.35|643.55|651.15|643.35|13
1655457030000|2022-06-17 09:10:30|651.18|643.38|651.18|643.38|651.21|643.41|651.13|643.33|14
1655457040000|2022-06-17 09:10:40|651.19|643.39|652.06|644.26|652.12|644.32|651.19|643.39|16
1655457050000|2022-06-17 09:10:50|652.07|644.27|653.19|645.39|653.19|645.39|652.07|644.27|32
1655457060000|2022-06-17 09:11:00|653.18|645.38|653.7|645.9|653.8|646|653|645.2|25
1655457070000|2022-06-17 09:11:10|653.75|645.95|653.87|646.07|653.95|646.15|653.21|645.41|32
1655457080000|2022-06-17 09:11:20|654.12|646.32|654.19|646.39|654.29|646.49|654.04|646.24|19
1655457090000|2022-06-17 09:11:30|654.2|646.4|654.02|646.22|654.22|646.42|653.97|646.17|21
1655457100000|2022-06-17 09:11:40|654.01|646.21|654.24|646.44|654.41|646.61|654.01|646.21|17
1655457110000|2022-06-17 09:11:50|654.3|646.5|654.24|646.44|654.4|646.6|654.24|646.44|10
1655457120000|2022-06-17 09:12:00|654.3|646.5|654.06|646.26|654.3|646.5|653.96|646.16|18
1655457130000|2022-06-17 09:12:10|654.09|646.29|654.2|646.4|654.3|646.5|654.09|646.29|12
1655457140000|2022-06-17 09:12:20|654.3|646.5|654.28|646.48|654.72|646.92|654.26|646.46|27
1655457150000|2022-06-17 09:12:30|654.29|646.49|654.24|646.44|654.29|646.49|654.22|646.42|6
1655457160000|2022-06-17 09:12:40|654.27|646.47|655.21|647.41|655.3|647.5|654.27|646.47|18
1655457170000|2022-06-17 09:12:50|655.48|647.68|655.25|647.45|655.53|647.73|655.23|647.43|22
1655457180000|2022-06-17 09:13:00|655.26|647.46|655.28|647.48|655.32|647.52|655.05|647.25|27
1655457190000|2022-06-17 09:13:10|655.27|647.47|655.21|647.41|655.27|647.47|654.99|647.19|28
1655457200000|2022-06-17 09:13:20|655.24|647.44|655.06|647.26|655.24|647.44|654.99|647.19|18
1655457210000|2022-06-17 09:13:30|655.14|647.34|654.69|646.89|655.14|647.34|653.86|646.06|27
1655457220000|2022-06-17 09:13:40|654.21|646.41|654.38|646.58|654.82|647.02|654.12|646.32|22
1655457230000|2022-06-17 09:13:50|654.39|646.59|655.39|647.59|655.48|647.68|654.38|646.58|19
1655457240000|2022-06-17 09:14:00|655.33|647.53|654.28|646.48|655.38|647.58|654.16|646.36|21
1655457250000|2022-06-17 09:14:10|654.27|646.47|654.18|646.38|654.3|646.5|654.06|646.26|15
1655457260000|2022-06-17 09:14:20|654.21|646.41|654.14|646.34|654.22|646.42|654.13|646.33|14
1655457270000|2022-06-17 09:14:30|654.15|646.35|654.76|646.96|654.76|646.96|654.14|646.34|16
1655457280000|2022-06-17 09:14:40|654.66|646.86|654.23|646.43|654.74|646.94|654.07|646.27|20
1655457290000|2022-06-17 09:14:50|654.19|646.39|654.21|646.41|654.21|646.41|654.13|646.33|11
1655457300000|2022-06-17 09:15:00|653.98|646.18|654.23|646.43|654.23|646.43|653.81|646.01|24
1655457310000|2022-06-17 09:15:10|654.16|646.36|654.18|646.38|654.32|646.52|654.11|646.31|25
1655457320000|2022-06-17 09:15:20|654.2|646.4|654.15|646.35|654.28|646.48|654.02|646.22|27
1655457330000|2022-06-17 09:15:30|654.18|646.38|654.25|646.45|654.25|646.45|654.14|646.34|20
1655457340000|2022-06-17 09:15:40|654.16|646.36|653.83|646.03|654.29|646.49|653.32|645.52|23
1655457350000|2022-06-17 09:15:50|653.73|645.93|653.69|645.89|653.89|646.09|653.6|645.8|13
1655457360000|2022-06-17 09:16:00|653.61|645.81|653.26|645.46|653.61|645.81|653.21|645.41|22
1655457370000|2022-06-17 09:16:10|653.27|645.47|653.52|645.72|653.58|645.78|653.27|645.47|14
1655457380000|2022-06-17 09:16:20|653.53|645.73|653.37|645.57|653.53|645.73|653.1|645.3|11
1655457390000|2022-06-17 09:16:30|653.14|645.34|653.22|645.42|653.34|645.54|652.63|644.83|12
1655457400000|2022-06-17 09:16:40|653.18|645.38|652.36|644.56|653.21|645.41|652.29|644.49|13
1655457410000|2022-06-17 09:16:50|652.34|644.54|651.79|643.99|652.34|644.54|651.79|643.99|15
1655457420000|2022-06-17 09:17:00|651.76|643.96|651.84|644.04|651.84|644.04|651.75|643.95|10
1655457430000|2022-06-17 09:17:10|651.82|644.02|651.65|643.85|651.83|644.03|651.65|643.85|11
1655457440000|2022-06-17 09:17:20|651.46|643.66|651.08|643.28|651.52|643.72|650.99|643.19|19
1655457450000|2022-06-17 09:17:30|651.06|643.26|650.53|642.73|651.06|643.26|650.26|642.46|19
1655457460000|2022-06-17 09:17:40|650.49|642.69|650.52|642.72|650.68|642.88|650.49|642.69|22
1655457470000|2022-06-17 09:17:50|650.55|642.75|650.72|642.92|650.86|643.06|650.55|642.75|8
1655457480000|2022-06-17 09:18:00|650.75|642.95|651.04|643.24|651.07|643.27|650.62|642.82|7
1655457490000|2022-06-17 09:18:10|651.03|643.23|650.98|643.18|651.03|643.23|650.98|643.18|4
1655457500000|2022-06-17 09:18:20|651|643.2|651.5|643.7|651.73|643.93|651|643.2|17
1655457510000|2022-06-17 09:18:30|651.45|643.65|651.78|643.98|651.78|643.98|651.45|643.65|9
1655457520000|2022-06-17 09:18:40|652.04|644.24|654.13|646.33|654.13|646.33|651.99|644.19|25
1655457530000|2022-06-17 09:18:50|653.72|645.92|654.1|646.3|654.15|646.35|653.34|645.54|23
1655457540000|2022-06-17 09:19:00|654.06|646.26|654.13|646.33|654.28|646.48|654.06|646.26|17
1655457550000|2022-06-17 09:19:10|654.07|646.27|653.45|645.65|654.13|646.33|653.44|645.64|19
1655457560000|2022-06-17 09:19:20|653.43|645.63|653.69|645.89|653.81|646.01|653.43|645.63|16
1655457570000|2022-06-17 09:19:30|653.7|645.9|653.24|645.44|653.7|645.9|653.16|645.36|16
1655457580000|2022-06-17 09:19:40|653.25|645.45|652.44|644.64|653.25|645.45|652.4|644.6|22
1655457590000|2022-06-17 09:19:50|652.54|644.74|652.47|644.67|652.75|644.95|652.43|644.63|12
1655457600000|2022-06-17 09:20:00|652.41|644.61|652.13|644.33|652.5|644.7|651.81|644.01|21
1655457610000|2022-06-17 09:20:10|652.12|644.32|652.21|644.41|652.23|644.43|652.06|644.26|18
1655457620000|2022-06-17 09:20:20|652.19|644.39|651.29|643.49|652.29|644.49|651.29|643.49|29
1655457630000|2022-06-17 09:20:30|651.3|643.5|651.43|643.63|651.43|643.63|651.15|643.35|15
1655457640000|2022-06-17 09:20:40|651.44|643.64|650.81|643.01|651.47|643.67|650.81|643.01|11
1655457650000|2022-06-17 09:20:50|651.02|643.22|650.48|642.68|651.42|643.62|650.39|642.59|16
1655457660000|2022-06-17 09:21:00|650.46|642.66|650.37|642.57|650.46|642.66|650.33|642.53|18
1655457670000|2022-06-17 09:21:10|650.35|642.55|650.28|642.48|650.35|642.55|650.28|642.48|7
1655457680000|2022-06-17 09:21:20|650.43|642.63|650.29|642.49|650.44|642.64|650.28|642.48|16
1655457690000|2022-06-17 09:21:30|650.44|642.64|650.63|642.83|650.63|642.83|650.22|642.42|19
1655457700000|2022-06-17 09:21:40|650.64|642.84|650.21|642.41|650.66|642.86|650.2|642.4|20
1655457710000|2022-06-17 09:21:50|650.36|642.56|650.35|642.55|650.39|642.59|650.13|642.33|16
1655457720000|2022-06-17 09:22:00|650.36|642.56|650.08|642.28|650.36|642.56|650.05|642.25|9
1655457730000|2022-06-17 09:22:10|649.99|642.19|650.2|642.4|650.4|642.6|649.66|641.86|20
1655457740000|2022-06-17 09:22:20|650.04|642.24|649.95|642.15|650.16|642.36|649.82|642.02|11
1655457750000|2022-06-17 09:22:30|650|642.2|649.89|642.09|650.19|642.39|649.88|642.08|15
1655457760000|2022-06-17 09:22:40|650|642.2|650.62|642.82|650.66|642.86|649.89|642.09|19
1655457770000|2022-06-17 09:22:50|650.65|642.85|650.37|642.57|650.72|642.92|650.23|642.43|11
1655457780000|2022-06-17 09:23:00|650.39|642.59|650.41|642.61|650.46|642.66|650.37|642.57|16
1655457790000|2022-06-17 09:23:10|650.37|642.57|650.35|642.55|650.47|642.67|650.29|642.49|24
1655457800000|2022-06-17 09:23:20|650.44|642.64|650.23|642.43|650.44|642.64|650.23|642.43|14
1655457810000|2022-06-17 09:23:30|650.36|642.56|650.15|642.35|650.36|642.56|650.13|642.33|16
1655457820000|2022-06-17 09:23:40|650.17|642.37|649.79|641.99|650.18|642.38|649.79|641.99|12
1655457830000|2022-06-17 09:23:50|649.92|642.12|650.35|642.55|650.38|642.58|649.79|641.99|19
1655457840000|2022-06-17 09:24:00|650.33|642.53|650.24|642.44|650.37|642.57|650.18|642.38|14
1655457850000|2022-06-17 09:24:10|650.2|642.4|650.18|642.38|650.31|642.51|650.18|642.38|18
1655457860000|2022-06-17 09:24:20|650.3|642.5|650.2|642.4|650.31|642.51|650.19|642.39|5
1655457870000|2022-06-17 09:24:30|650.3|642.5|650.17|642.37|650.31|642.51|650.09|642.29|11
1655457880000|2022-06-17 09:24:40|650.18|642.38|650.39|642.59|650.56|642.76|650.18|642.38|18
1655457890000|2022-06-17 09:24:50|650.42|642.62|650.23|642.43|650.44|642.64|650.19|642.39|22
1655457900000|2022-06-17 09:25:00|650.24|642.44|650.53|642.73|650.53|642.73|650.24|642.44|15
1655457910000|2022-06-17 09:25:10|650.56|642.76|650.52|642.72|650.56|642.76|650.37|642.57|13
1655457920000|2022-06-17 09:25:20|650.5|642.7|650.54|642.74|650.58|642.78|650.5|642.7|15
1655457930000|2022-06-17 09:25:30|650.56|642.76|650.4|642.6|650.65|642.85|650.32|642.52|17
1655457940000|2022-06-17 09:25:40|650.38|642.58|650.44|642.64|650.57|642.77|650.3|642.5|14
1655457950000|2022-06-17 09:25:50|650.47|642.67|650.82|643.02|650.85|643.05|650.4|642.6|27
1655457960000|2022-06-17 09:26:00|650.96|643.16|651.21|643.41|651.21|643.41|650.74|642.94|14
1655457970000|2022-06-17 09:26:10|651.19|643.39|650.71|642.91|651.19|643.39|650.6|642.8|23
1655457980000|2022-06-17 09:26:20|650.66|642.86|650.6|642.8|650.71|642.91|650.6|642.8|7
1655457990000|2022-06-17 09:26:30|650.61|642.81|650.38|642.58|651.04|643.24|650.36|642.56|16
1655458000000|2022-06-17 09:26:40|650.4|642.6|650.64|642.84|650.67|642.87|650.25|642.45|15
1655458010000|2022-06-17 09:26:50|650.61|642.81|650.56|642.76|650.67|642.87|650.46|642.66|13
1655458020000|2022-06-17 09:27:00|650.58|642.78|650.55|642.75|650.71|642.91|650.55|642.75|8
1655458030000|2022-06-17 09:27:10|650.61|642.81|650.86|643.06|650.9|643.1|650.61|642.81|5
1655458040000|2022-06-17 09:27:20|650.85|643.05|650.8|643|650.9|643.1|650.78|642.98|11
1655458050000|2022-06-17 09:27:30|650.82|643.02|651.01|643.21|651.01|643.21|650.82|643.02|7
1655458060000|2022-06-17 09:27:40|650.99|643.19|652.1|644.3|652.1|644.3|650.99|643.19|24
1655458070000|2022-06-17 09:27:50|652.16|644.36|651.7|643.9|652.16|644.36|651.64|643.84|27
1655458080000|2022-06-17 09:28:00|651.65|643.85|651.58|643.78|652.29|644.49|651.56|643.76|15
1655458090000|2022-06-17 09:28:10|651.63|643.83|651.97|644.17|651.97|644.17|651.48|643.68|23
1655458100000|2022-06-17 09:28:20|651.87|644.07|652.13|644.33|652.26|644.46|651.49|643.69|14
1655458110000|2022-06-17 09:28:30|652.09|644.29|651.55|643.75|652.14|644.34|651.55|643.75|10
1655458120000|2022-06-17 09:28:40|651.6|643.8|651.28|643.48|651.74|643.94|651.28|643.48|26
1655458130000|2022-06-17 09:28:50|651.27|643.47|651.02|643.22|651.28|643.48|650.85|643.05|15
1655458140000|2022-06-17 09:29:00|651|643.2|650.46|642.66|651|643.2|650.43|642.63|12
1655458150000|2022-06-17 09:29:10|650.49|642.69|650.78|642.98|650.78|642.98|650.27|642.47|11
1655458160000|2022-06-17 09:29:20|650.81|643.01|651.12|643.32|651.17|643.37|650.72|642.92|16
1655458170000|2022-06-17 09:29:30|651.13|643.33|651|643.2|651.17|643.37|651|643.2|13
1655458180000|2022-06-17 09:29:40|651.05|643.25|652.72|644.92|652.72|644.92|651.05|643.25|17
1655458190000|2022-06-17 09:29:50|652.67|644.87|652.77|644.97|652.77|644.97|652.53|644.73|14
1655458200000|2022-06-17 09:30:00|652.84|645.04|652.37|644.57|653.12|645.32|652.1|644.3|27
1655458210000|2022-06-17 09:30:10|652.44|644.64|652.07|644.27|652.56|644.76|651.9|644.1|16
1655458220000|2022-06-17 09:30:20|651.98|644.18|652.1|644.3|652.24|644.44|651.94|644.14|16
1655458230000|2022-06-17 09:30:30|652.07|644.27|651.93|644.13|652.07|644.27|651.65|643.85|15
1655458240000|2022-06-17 09:30:40|651.91|644.11|652.06|644.26|652.06|644.26|651.69|643.89|6
1655458250000|2022-06-17 09:30:50|651.86|644.06|651.72|643.92|652.06|644.26|651.67|643.87|9
1655458260000|2022-06-17 09:31:00|651.89|644.09|651.94|644.14|651.94|644.14|651.76|643.96|4
1655458270000|2022-06-17 09:31:10|652.06|644.26|651.67|643.87|652.24|644.44|651.67|643.87|16
1655458280000|2022-06-17 09:31:20|651.66|643.86|651.67|643.87|651.79|643.99|651.64|643.84|21
1655458290000|2022-06-17 09:31:30|651.69|643.89|652.85|645.05|652.85|645.05|651.67|643.87|24
1655458300000|2022-06-17 09:31:40|652.83|645.03|652.82|645.02|652.89|645.09|652.58|644.78|16
1655458310000|2022-06-17 09:31:50|652.8|645|652.67|644.87|652.85|645.05|652.6|644.8|12
1655458320000|2022-06-17 09:32:00|652.69|644.89|652.36|644.56|652.75|644.95|652.27|644.47|25
1655458330000|2022-06-17 09:32:10|652.33|644.53|651.91|644.11|652.33|644.53|651.91|644.11|13
1655458340000|2022-06-17 09:32:20|651.93|644.13|652.71|644.91|652.83|645.03|651.93|644.13|18
1655458350000|2022-06-17 09:32:30|652.76|644.96|652.34|644.54|652.76|644.96|652.34|644.54|13
1655458360000|2022-06-17 09:32:40|652.33|644.53|652.24|644.44|652.35|644.55|652.18|644.38|16
1655458370000|2022-06-17 09:32:50|652.19|644.39|651.8|644|652.26|644.46|651.8|644|17
1655458380000|2022-06-17 09:33:00|651.83|644.03|652.31|644.51|652.67|644.87|651.83|644.03|24
1655458390000|2022-06-17 09:33:10|652.3|644.5|651.84|644.04|652.3|644.5|651.84|644.04|14
1655458400000|2022-06-17 09:33:20|651.78|643.98|651.83|644.03|652.11|644.31|651.78|643.98|16
1655458410000|2022-06-17 09:33:30|651.85|644.05|651.53|643.73|652.19|644.39|651.52|643.72|19
1655458420000|2022-06-17 09:33:40|651.52|643.72|651.38|643.58|651.89|644.09|651.31|643.51|15
1655458430000|2022-06-17 09:33:50|651.32|643.52|650.36|642.56|651.4|643.6|650.35|642.55|28
1655458440000|2022-06-17 09:34:00|650.39|642.59|650.68|642.88|650.69|642.89|650.34|642.54|19
1655458450000|2022-06-17 09:34:10|650.69|642.89|651.02|643.22|651.02|643.22|650.53|642.73|20
1655458460000|2022-06-17 09:34:20|650.99|643.19|650.89|643.09|651.03|643.23|650.84|643.04|10
1655458470000|2022-06-17 09:34:30|650.88|643.08|651.13|643.33|651.13|643.33|650.81|643.01|16
1655458480000|2022-06-17 09:34:40|651.11|643.31|650.87|643.07|651.16|643.36|650.74|642.94|20
1655458490000|2022-06-17 09:34:50|650.9|643.1|650.84|643.04|650.94|643.14|650.84|643.04|6
1655458500000|2022-06-17 09:35:00|650.83|643.03|650.87|643.07|650.92|643.12|650.82|643.02|13
1655458510000|2022-06-17 09:35:10|650.91|643.11|652.36|644.56|652.36|644.56|650.91|643.11|25
1655458520000|2022-06-17 09:35:20|652.31|644.51|653.31|645.51|653.38|645.58|652.12|644.32|24
1655458530000|2022-06-17 09:35:30|653.39|645.59|654.47|646.67|654.67|646.87|653.34|645.54|35
1655458540000|2022-06-17 09:35:40|654.5|646.7|654.34|646.54|654.98|647.18|654.34|646.54|25
1655458550000|2022-06-17 09:35:50|654.33|646.53|653.97|646.17|654.35|646.55|653.92|646.12|26
1655458560000|2022-06-17 09:36:00|654.19|646.39|654.46|646.66|654.61|646.81|654.12|646.32|29
1655458570000|2022-06-17 09:36:10|654.49|646.69|655.36|647.56|655.53|647.73|654.49|646.69|28
1655458580000|2022-06-17 09:36:20|655.33|647.53|656.39|648.59|656.39|648.59|655.08|647.28|31
1655458590000|2022-06-17 09:36:30|656.51|648.71|655.49|647.69|656.51|648.71|655.44|647.64|33
1655458600000|2022-06-17 09:36:40|655.54|647.74|655.59|647.79|656.05|648.25|655.36|647.56|24
1655458610000|2022-06-17 09:36:50|655.57|647.77|656.22|648.42|656.22|648.42|655.57|647.77|19
1655458620000|2022-06-17 09:37:00|656.23|648.43|655.43|647.63|656.28|648.48|655.4|647.6|27
1655458630000|2022-06-17 09:37:10|655.4|647.6|655.02|647.22|655.5|647.7|654.9|647.1|28
1655458640000|2022-06-17 09:37:20|654.89|647.09|654.27|646.47|655.01|647.21|653.97|646.17|27
1655458650000|2022-06-17 09:37:30|654.26|646.46|654.45|646.65|654.45|646.65|654.07|646.27|20
1655458660000|2022-06-17 09:37:40|654.4|646.6|654.02|646.22|654.41|646.61|653.99|646.19|23
1655458670000|2022-06-17 09:37:50|653.98|646.18|654.22|646.42|654.77|646.97|653.98|646.18|25
1655458680000|2022-06-17 09:38:00|654.23|646.43|653.65|645.85|654.43|646.63|653.59|645.79|23
1655458690000|2022-06-17 09:38:10|653.41|645.61|652.49|644.69|653.41|645.61|652.49|644.69|26
1655458700000|2022-06-17 09:38:20|652.34|644.54|652.4|644.6|652.49|644.69|652.1|644.3|27
1655458710000|2022-06-17 09:38:30|652.37|644.57|652.43|644.63|652.44|644.64|651.9|644.1|14
1655458720000|2022-06-17 09:38:40|652.24|644.44|652.14|644.34|652.25|644.45|652.08|644.28|18
1655458730000|2022-06-17 09:38:50|652.13|644.33|652.34|644.54|652.34|644.54|652.02|644.22|14
1655458740000|2022-06-17 09:39:00|652.33|644.53|652.4|644.6|652.53|644.73|652.07|644.27|20
1655458750000|2022-06-17 09:39:10|652.41|644.61|652.12|644.32|652.53|644.73|652.09|644.29|21
1655458760000|2022-06-17 09:39:20|652.21|644.41|651.99|644.19|652.25|644.45|651.95|644.15|23
1655458770000|2022-06-17 09:39:30|651.98|644.18|652.08|644.28|652.19|644.39|651.93|644.13|16
1655458780000|2022-06-17 09:39:40|652.04|644.24|651.31|643.51|652.19|644.39|651.31|643.51|26
1655458790000|2022-06-17 09:39:50|651.34|643.54|651.45|643.65|652.04|644.24|651.22|643.42|20
1655458800000|2022-06-17 09:40:00|651.3|643.5|651.13|643.33|651.38|643.58|651.06|643.26|19
1655458810000|2022-06-17 09:40:10|651.12|643.32|651.03|643.23|651.23|643.43|650.87|643.07|18
1655458820000|2022-06-17 09:40:20|650.87|643.07|651.04|643.24|651.13|643.33|650.87|643.07|20
1655458830000|2022-06-17 09:40:30|651.05|643.25|650.72|642.92|651.17|643.37|650.7|642.9|21
1655458840000|2022-06-17 09:40:40|651.01|643.21|650.96|643.16|651.03|643.23|650.64|642.84|16
1655458850000|2022-06-17 09:40:50|650.63|642.83|650.5|642.7|650.96|643.16|650.31|642.51|24
1655458860000|2022-06-17 09:41:00|650.7|642.9|649.2|641.4|650.7|642.9|649.2|641.4|27
1655458870000|2022-06-17 09:41:10|649.08|641.28|648.91|641.11|649.34|641.54|648.68|640.88|27
1655458880000|2022-06-17 09:41:20|649.08|641.28|647.32|639.52|649.08|641.28|647.3|639.5|24
1655458890000|2022-06-17 09:41:30|647.4|639.6|647.24|639.44|647.43|639.63|647.24|639.44|19
1655458900000|2022-06-17 09:41:40|647.21|639.41|646.59|638.79|647.21|639.41|646.59|638.79|26
1655458910000|2022-06-17 09:41:50|646.81|639.01|647.15|639.35|647.15|639.35|646.49|638.69|25
1655458920000|2022-06-17 09:42:00|647.03|639.23|646.33|638.53|647.21|639.41|646.32|638.52|28
1655458930000|2022-06-17 09:42:10|646.32|638.52|646.01|638.21|646.36|638.56|645.86|638.06|30
1655458940000|2022-06-17 09:42:20|646.04|638.24|646.44|638.64|646.63|638.83|645.96|638.16|22
1655458950000|2022-06-17 09:42:30|646.45|638.65|646.53|638.73|646.53|638.73|646.16|638.36|29
1655458960000|2022-06-17 09:42:40|646.57|638.77|646.31|638.51|646.62|638.82|646.2|638.4|24
1655458970000|2022-06-17 09:42:50|646.3|638.5|646.15|638.35|646.33|638.53|646.01|638.21|25
1655458980000|2022-06-17 09:43:00|646.18|638.38|646.37|638.57|646.41|638.61|646.14|638.34|32
1655458990000|2022-06-17 09:43:10|646.4|638.6|646.39|638.59|647.06|639.26|646.23|638.43|25
1655459000000|2022-06-17 09:43:20|646.51|638.71|646.45|638.65|646.55|638.75|646.33|638.53|24
1655459010000|2022-06-17 09:43:30|646.42|638.62|646.7|638.9|646.81|639.01|646.4|638.6|26
1655459020000|2022-06-17 09:43:40|646.75|638.95|647.1|639.3|647.13|639.33|646.52|638.72|19
1655459030000|2022-06-17 09:43:50|647.14|639.34|647.21|639.41|647.52|639.72|647.05|639.25|29
1655459040000|2022-06-17 09:44:00|647.27|639.47|647.43|639.63|647.56|639.76|647.23|639.43|17
1655459050000|2022-06-17 09:44:10|647.46|639.66|647.5|639.7|647.6|639.8|647.4|639.6|15
1655459060000|2022-06-17 09:44:20|647.45|639.65|647.66|639.86|647.67|639.87|647.43|639.63|13
1655459070000|2022-06-17 09:44:30|647.69|639.89|648.14|640.34|648.44|640.64|647.63|639.83|25
1655459080000|2022-06-17 09:44:40|648.17|640.37|648.04|640.24|648.17|640.37|648.04|640.24|11
1655459090000|2022-06-17 09:44:50|648.36|640.56|649.18|641.38|649.46|641.66|648.31|640.51|20
1655459100000|2022-06-17 09:45:00|649.07|641.27|648.28|640.48|649.16|641.36|648.23|640.43|31
1655459110000|2022-06-17 09:45:10|648.1|640.3|648.83|641.03|648.83|641.03|647.73|639.93|30
1655459120000|2022-06-17 09:45:20|648.93|641.13|649.13|641.33|649.46|641.66|648.8|641|28
1655459130000|2022-06-17 09:45:30|649.15|641.35|650.3|642.5|650.59|642.79|649.15|641.35|29
1655459140000|2022-06-17 09:45:40|650.35|642.55|650.78|642.98|651|643.2|650.35|642.55|27
1655459150000|2022-06-17 09:45:50|650.73|642.93|650.79|642.99|650.79|642.99|650.5|642.7|18
1655459160000|2022-06-17 09:46:00|650.85|643.05|650.86|643.06|650.96|643.16|650.81|643.01|15
1655459170000|2022-06-17 09:46:10|650.91|643.11|650.64|642.84|651|643.2|650.5|642.7|28
1655459180000|2022-06-17 09:46:20|650.77|642.97|650.68|642.88|650.82|643.02|650.67|642.87|15
1655459190000|2022-06-17 09:46:30|650.7|642.9|650.46|642.66|650.79|642.99|650.46|642.66|14
1655459200000|2022-06-17 09:46:40|650.45|642.65|649.9|642.1|650.56|642.76|649.9|642.1|27
1655459210000|2022-06-17 09:46:50|649.91|642.11|650.71|642.91|650.72|642.92|649.9|642.1|31
1655459220000|2022-06-17 09:47:00|650.7|642.9|650.59|642.79|650.74|642.94|650.54|642.74|26
1655459230000|2022-06-17 09:47:10|650.48|642.68|650.27|642.47|650.75|642.95|650.17|642.37|19
1655459240000|2022-06-17 09:47:20|650.28|642.48|649.93|642.13|650.35|642.55|649.93|642.13|25
1655459250000|2022-06-17 09:47:30|649.94|642.14|650.11|642.31|650.11|642.31|649.89|642.09|30
1655459260000|2022-06-17 09:47:40|650.06|642.26|650.15|642.35|650.16|642.36|649.73|641.93|25
1655459270000|2022-06-17 09:47:50|650.13|642.33|649.88|642.08|650.13|642.33|649.75|641.95|17
1655459280000|2022-06-17 09:48:00|649.91|642.11|649.26|641.46|650.13|642.33|649.23|641.43|21
1655459290000|2022-06-17 09:48:10|649.25|641.45|648.38|640.58|649.44|641.64|648.38|640.58|25
1655459300000|2022-06-17 09:48:20|648.47|640.67|648.21|640.41|648.47|640.67|648.21|640.41|16
1655459310000|2022-06-17 09:48:30|648.14|640.34|648.04|640.24|648.16|640.36|647.99|640.19|17
1655459320000|2022-06-17 09:48:40|648.1|640.3|648.1|640.3|648.75|640.95|648.1|640.3|28
1655459330000|2022-06-17 09:48:50|648.09|640.29|647.26|639.46|648.15|640.35|647.08|639.28|26
1655459340000|2022-06-17 09:49:00|647.25|639.45|646.35|638.55|647.25|639.45|646.34|638.54|28
1655459350000|2022-06-17 09:49:10|646.37|638.57|646.12|638.32|646.86|639.06|646.12|638.32|27
1655459360000|2022-06-17 09:49:20|646.11|638.31|645.25|637.45|646.11|638.31|645.25|637.45|25
1655459370000|2022-06-17 09:49:30|645.24|637.44|645.3|637.5|645.31|637.51|645.08|637.28|27
1655459380000|2022-06-17 09:49:40|645.18|637.38|645.33|637.53|645.58|637.78|644.81|637.01|24
1655459390000|2022-06-17 09:49:50|645.36|637.56|646.57|638.77|646.76|638.96|645.36|637.56|29
1655459400000|2022-06-17 09:50:00|646.69|638.89|647.32|639.52|647.65|639.85|646.69|638.89|34
1655459410000|2022-06-17 09:50:10|647.33|639.53|647.27|639.47|648.09|640.29|647.17|639.37|30
1655459420000|2022-06-17 09:50:20|647.67|639.87|647.84|640.04|647.84|640.04|647.65|639.85|24
1655459430000|2022-06-17 09:50:30|647.88|640.08|648.11|640.31|648.46|640.66|647.48|639.68|28
1655459440000|2022-06-17 09:50:40|648.08|640.28|647.79|639.99|648.2|640.4|647.34|639.54|32
1655459450000|2022-06-17 09:50:50|647.75|639.95|647.7|639.9|647.77|639.97|647.37|639.57|23
1655459460000|2022-06-17 09:51:00|647.91|640.11|648.16|640.36|648.63|640.83|647.78|639.98|31
1655459470000|2022-06-17 09:51:10|648.17|640.37|649.11|641.31|649.22|641.42|648.12|640.32|23
1655459480000|2022-06-17 09:51:20|649.1|641.3|648.72|640.92|649.1|641.3|648.67|640.87|21
1655459490000|2022-06-17 09:51:30|649.05|641.25|648.68|640.88|649.05|641.25|648.38|640.58|25
1655459500000|2022-06-17 09:51:40|648.46|640.66|648.76|640.96|648.76|640.96|648.46|640.66|19
1655459510000|2022-06-17 09:51:50|648.74|640.94|648.07|640.27|648.74|640.94|648.07|640.27|29
1655459520000|2022-06-17 09:52:00|648.09|640.29|647.25|639.45|648.09|640.29|647.13|639.33|29
1655459530000|2022-06-17 09:52:10|647.13|639.33|646.48|638.68|647.24|639.44|646.36|638.56|29
1655459540000|2022-06-17 09:52:20|646.49|638.69|646.64|638.84|647.04|639.24|646.29|638.49|23
1655459550000|2022-06-17 09:52:30|646.69|638.89|646.96|639.16|647.25|639.45|646.64|638.84|30
1655459560000|2022-06-17 09:52:40|647|639.2|647.6|639.8|647.71|639.91|647|639.2|20
1655459570000|2022-06-17 09:52:50|647.71|639.91|648.18|640.38|648.19|640.39|647.66|639.86|24
1655459580000|2022-06-17 09:53:00|648.1|640.3|647.88|640.08|648.31|640.51|647.65|639.85|18
1655459590000|2022-06-17 09:53:10|647.86|640.06|647.32|639.52|647.91|640.11|647.29|639.49|19
1655459600000|2022-06-17 09:53:20|647.36|639.56|646.6|638.8|647.49|639.69|646.6|638.8|30
1655459610000|2022-06-17 09:53:30|646.59|638.79|646.63|638.83|646.96|639.16|646.45|638.65|23
1655459620000|2022-06-17 09:53:40|646.7|638.9|647.4|639.6|647.61|639.81|646.64|638.84|26
1655459630000|2022-06-17 09:53:50|647.41|639.61|647.48|639.68|647.76|639.96|647.41|639.61|25
1655459640000|2022-06-17 09:54:00|647.5|639.7|647.88|640.08|647.99|640.19|647.48|639.68|31
1655459650000|2022-06-17 09:54:10|647.85|640.05|647.37|639.57|647.92|640.12|647.17|639.37|34
1655459660000|2022-06-17 09:54:20|647.38|639.58|647.65|639.85|647.65|639.85|647.13|639.33|29
1655459670000|2022-06-17 09:54:30|647.6|639.8|647.85|640.05|647.85|640.05|647.32|639.52|26
1655459680000|2022-06-17 09:54:40|647.8|640|648.31|640.51|648.31|640.51|647.72|639.92|28
1655459690000|2022-06-17 09:54:50|648.23|640.43|648.32|640.52|648.39|640.59|648.14|640.34|24
1655459700000|2022-06-17 09:55:00|648.25|640.45|648.71|640.91|648.71|640.91|648.13|640.33|28
1655459710000|2022-06-17 09:55:10|648.72|640.92|648.55|640.75|649.01|641.21|648.55|640.75|21
1655459720000|2022-06-17 09:55:20|648.56|640.76|648.62|640.82|648.87|641.07|648.37|640.57|27
1655459730000|2022-06-17 09:55:30|648.63|640.83|648.74|640.94|648.88|641.08|648.52|640.72|26
1655459740000|2022-06-17 09:55:40|648.76|640.96|648.79|640.99|648.8|641|648.72|640.92|13
1655459750000|2022-06-17 09:55:50|648.77|640.97|648.23|640.43|648.77|640.97|648.01|640.21|24
1655459760000|2022-06-17 09:56:00|648.24|640.44|648.18|640.38|648.33|640.53|648.12|640.32|24
1655459770000|2022-06-17 09:56:10|648.19|640.39|648.48|640.68|648.48|640.68|648.05|640.25|30
1655459780000|2022-06-17 09:56:20|648.45|640.65|649.02|641.22|649.02|641.22|648.45|640.65|14
1655459790000|2022-06-17 09:56:30|649|641.2|648.54|640.74|649.02|641.22|648.53|640.73|24
1655459800000|2022-06-17 09:56:40|648.53|640.73|648.33|640.53|648.61|640.81|648.14|640.34|30
1655459810000|2022-06-17 09:56:50|648.34|640.54|648.53|640.73|648.6|640.8|648.29|640.49|22
1655459820000|2022-06-17 09:57:00|649.1|641.3|648.19|640.39|649.1|641.3|648.19|640.39|27
1655459830000|2022-06-17 09:57:10|648.18|640.38|648.12|640.32|648.38|640.58|648.08|640.28|23
1655459840000|2022-06-17 09:57:20|648.11|640.31|648.15|640.35|648.32|640.52|648.05|640.25|28
1655459850000|2022-06-17 09:57:30|648.16|640.36|648.13|640.33|648.16|640.36|647.97|640.17|21
1655459860000|2022-06-17 09:57:40|648.18|640.38|648.15|640.35|648.18|640.38|647.92|640.12|25
1655459870000|2022-06-17 09:57:50|648.14|640.34|647.76|639.96|648.15|640.35|647.65|639.85|24
1655459880000|2022-06-17 09:58:00|647.78|639.98|648.14|640.34|648.16|640.36|647.78|639.98|23
1655459890000|2022-06-17 09:58:10|648.15|640.35|648.7|640.9|648.7|640.9|647.94|640.14|32
1655459900000|2022-06-17 09:58:20|648.69|640.89|648.73|640.93|648.88|641.08|648.62|640.82|23
1655459910000|2022-06-17 09:58:30|648.67|640.87|648.84|641.04|648.84|641.04|648.67|640.87|9
1655459920000|2022-06-17 09:58:40|648.8|641|649.25|641.45|649.56|641.76|648.8|641|27
1655459930000|2022-06-17 09:58:50|649.22|641.42|649.13|641.33|649.37|641.57|649.01|641.21|15
1655459940000|2022-06-17 09:59:00|649.01|641.21|648.98|641.18|649.17|641.37|648.97|641.17|20
1655459950000|2022-06-17 09:59:10|648.97|641.17|648.98|641.18|649.15|641.35|648.89|641.09|20
1655459960000|2022-06-17 09:59:20|648.86|641.06|648.7|640.9|648.86|641.06|648.55|640.75|16
1655459970000|2022-06-17 09:59:30|648.82|641.02|648.97|641.17|649.13|641.33|648.53|640.73|22
1655459980000|2022-06-17 09:59:40|648.96|641.16|648.94|641.14|649.11|641.31|648.9|641.1|12
1655459990000|2022-06-17 09:59:50|648.99|641.19|648.6|640.8|648.99|641.19|648.58|640.78|10
1655460000000|2022-06-17 10:00:00|648.58|640.78|648.45|640.65|648.65|640.85|647.92|640.12|31
1655460010000|2022-06-17 10:00:10|648.39|640.59|648.26|640.46|648.39|640.59|647.74|639.94|25
1655460020000|2022-06-17 10:00:20|648.24|640.44|648.58|640.78|648.58|640.78|648.14|640.34|24
1655460030000|2022-06-17 10:00:30|648.56|640.76|648.19|640.39|648.81|641.01|648.18|640.38|25
1655460040000|2022-06-17 10:00:40|648.18|640.38|648.06|640.26|648.25|640.45|648.05|640.25|22
1655460050000|2022-06-17 10:00:50|648.05|640.25|648.19|640.39|648.23|640.43|648.01|640.21|17
1655460060000|2022-06-17 10:01:00|648.24|640.44|647.14|639.34|648.24|640.44|647.04|639.24|26
1655460070000|2022-06-17 10:01:10|647.03|639.23|647.16|639.36|647.21|639.41|646.7|638.9|26
1655460080000|2022-06-17 10:01:20|647.13|639.33|647.25|639.45|647.25|639.45|647.09|639.29|18
1655460090000|2022-06-17 10:01:30|647.26|639.46|646.97|639.17|647.26|639.46|646.62|638.82|19
1655460100000|2022-06-17 10:01:40|646.95|639.15|647.62|639.82|647.62|639.82|646.66|638.86|30
1655460110000|2022-06-17 10:01:50|647.75|639.95|648.24|640.44|648.24|640.44|647.21|639.41|28
1655460120000|2022-06-17 10:02:00|648.43|640.63|650.26|642.46|650.26|642.46|648.22|640.42|27
1655460130000|2022-06-17 10:02:10|650.38|642.58|652.06|644.26|652.26|644.46|650.21|642.41|33
1655460140000|2022-06-17 10:02:20|652.1|644.3|651.22|643.42|652.1|644.3|651.14|643.34|27
1655460150000|2022-06-17 10:02:30|651.23|643.43|650.22|642.42|651.27|643.47|650.17|642.37|25
1655460160000|2022-06-17 10:02:40|650.26|642.46|649.37|641.57|650.29|642.49|649.3|641.5|24
1655460170000|2022-06-17 10:02:50|649.4|641.6|648.76|640.96|649.41|641.61|648.74|640.94|19
1655460180000|2022-06-17 10:03:00|648.75|640.95|648.63|640.83|649|641.2|648.63|640.83|14
1655460190000|2022-06-17 10:03:10|648.76|640.96|647.3|639.5|648.76|640.96|647.3|639.5|20
1655460200000|2022-06-17 10:03:20|647.28|639.48|646.24|638.44|647.3|639.5|646.24|638.44|25
1655460210000|2022-06-17 10:03:30|646.2|638.4|645.7|637.9|646.42|638.62|645.48|637.68|27
1655460220000|2022-06-17 10:03:40|645.48|637.68|644.73|636.93|645.59|637.79|644.4|636.6|30
1655460230000|2022-06-17 10:03:50|644.79|636.99|643.8|636|644.79|636.99|643.78|635.98|30
1655460240000|2022-06-17 10:04:00|643.73|635.93|643.14|635.34|643.73|635.93|642.68|634.88|34
1655460250000|2022-06-17 10:04:10|643.13|635.33|642.9|635.1|643.13|635.33|642.89|635.09|19
1655460260000|2022-06-17 10:04:20|643|635.2|642.99|635.19|643.1|635.3|642.82|635.02|24
1655460270000|2022-06-17 10:04:30|643|635.2|642.91|635.11|643.04|635.24|642.73|634.93|22
1655460280000|2022-06-17 10:04:40|642.92|635.12|644.16|636.36|644.6|636.8|642.92|635.12|30
1655460290000|2022-06-17 10:04:50|644.18|636.38|644.09|636.29|644.21|636.41|644.09|636.29|33
1655460300000|2022-06-17 10:05:00|644.02|636.22|643.23|635.43|644.02|636.22|643.23|635.43|30
1655460310000|2022-06-17 10:05:10|643.22|635.42|643.45|635.65|643.88|636.08|643.22|635.42|32
1655460320000|2022-06-17 10:05:20|643.47|635.67|643.18|635.38|643.47|635.67|643.18|635.38|19
1655460330000|2022-06-17 10:05:30|643.2|635.4|643.31|635.51|643.36|635.56|643.13|635.33|26
1655460340000|2022-06-17 10:05:40|643.37|635.57|643.33|635.53|643.82|636.02|643.31|635.51|31
1655460350000|2022-06-17 10:05:50|643.32|635.52|644.51|636.71|644.52|636.72|643.32|635.52|29
1655460360000|2022-06-17 10:06:00|644.76|636.96|645.19|637.39|645.19|637.39|644.59|636.79|29
1655460370000|2022-06-17 10:06:10|645.02|637.22|644.7|636.9|645.03|637.23|644.31|636.51|33
1655460380000|2022-06-17 10:06:20|644.71|636.91|644.6|636.8|645|637.2|644.51|636.71|30
1655460390000|2022-06-17 10:06:30|644.59|636.79|645.48|637.68|645.56|637.76|644.59|636.79|35
1655460400000|2022-06-17 10:06:40|645.51|637.71|646.1|638.3|646.11|638.31|645.34|637.54|27
1655460410000|2022-06-17 10:06:50|646.05|638.25|645.81|638.01|646.31|638.51|645.39|637.59|28
1655460420000|2022-06-17 10:07:00|646.01|638.21|646.13|638.33|646.17|638.37|645.9|638.1|27
1655460430000|2022-06-17 10:07:10|646.05|638.25|646|638.2|646.17|638.37|645.85|638.05|17
1655460440000|2022-06-17 10:07:20|645.93|638.13|646.67|638.87|646.67|638.87|645.93|638.13|27
1655460450000|2022-06-17 10:07:30|646.68|638.88|647.74|639.94|647.78|639.98|646.38|638.58|30
1655460460000|2022-06-17 10:07:40|647.75|639.95|648.23|640.43|648.62|640.82|647.75|639.95|32
1655460470000|2022-06-17 10:07:50|648.32|640.52|647.74|639.94|648.32|640.52|647.74|639.94|23
1655460480000|2022-06-17 10:08:00|647.76|639.96|646.76|638.96|647.8|640|646.74|638.94|29
1655460490000|2022-06-17 10:08:10|646.74|638.94|647.67|639.87|647.72|639.92|646.74|638.94|23
1655460500000|2022-06-17 10:08:20|647.66|639.86|648.5|640.7|648.51|640.71|647.66|639.86|28
1655460510000|2022-06-17 10:08:30|648.49|640.69|648.45|640.65|648.53|640.73|648|640.2|30
1655460520000|2022-06-17 10:08:40|648.44|640.64|648.37|640.57|648.44|640.64|648.19|640.39|21
1655460530000|2022-06-17 10:08:50|648.38|640.58|648.64|640.84|648.78|640.98|647.97|640.17|20
1655460540000|2022-06-17 10:09:00|648.65|640.85|648.58|640.78|648.74|640.94|648.43|640.63|26
1655460550000|2022-06-17 10:09:10|648.59|640.79|648.8|641|648.81|641.01|648.44|640.64|24
1655460560000|2022-06-17 10:09:20|648.91|641.11|648.29|640.49|648.93|641.13|648.25|640.45|26
1655460570000|2022-06-17 10:09:30|648.27|640.47|648.57|640.77|648.7|640.9|647.96|640.16|30
1655460580000|2022-06-17 10:09:40|648.58|640.78|648.46|640.66|648.74|640.94|648.38|640.58|25
1655460590000|2022-06-17 10:09:50|648.44|640.64|649.49|641.69|649.49|641.69|648.42|640.62|27
1655460600000|2022-06-17 10:10:00|649.14|641.34|649.32|641.52|649.39|641.59|649.11|641.31|23
1655460610000|2022-06-17 10:10:10|649.33|641.53|649.49|641.69|649.68|641.88|649.14|641.34|26
1655460620000|2022-06-17 10:10:20|649.42|641.62|649.56|641.76|649.62|641.82|649.16|641.36|27
1655460630000|2022-06-17 10:10:30|649.57|641.77|648.71|640.91|649.57|641.77|648.71|640.91|20
1655460640000|2022-06-17 10:10:40|648.68|640.88|648.51|640.71|649.09|641.29|648.48|640.68|20
1655460650000|2022-06-17 10:10:50|648.52|640.72|648.33|640.53|648.52|640.72|648.24|640.44|25
1655460660000|2022-06-17 10:11:00|648.42|640.62|648.95|641.15|649.11|641.31|648.42|640.62|32
1655460670000|2022-06-17 10:11:10|648.96|641.16|649.43|641.63|649.44|641.64|648.96|641.16|26
1655460680000|2022-06-17 10:11:20|649.44|641.64|650.87|643.07|650.94|643.14|649.16|641.36|25
1655460690000|2022-06-17 10:11:30|650.81|643.01|650.63|642.83|651.19|643.39|650.62|642.82|28
1655460700000|2022-06-17 10:11:40|650.61|642.81|650.83|643.03|651|643.2|650.3|642.5|26
1655460710000|2022-06-17 10:11:50|650.77|642.97|650.99|643.19|651.09|643.29|650.64|642.84|28
1655460720000|2022-06-17 10:12:00|651|643.2|650.46|642.66|651|643.2|650.44|642.64|29
1655460730000|2022-06-17 10:12:10|650.47|642.67|650.36|642.56|650.65|642.85|650.15|642.35|31
1655460740000|2022-06-17 10:12:20|650.35|642.55|650.43|642.63|650.65|642.85|650.12|642.32|28
1655460750000|2022-06-17 10:12:30|650.44|642.64|650.62|642.82|650.64|642.84|650.33|642.53|27
1655460760000|2022-06-17 10:12:40|650.66|642.86|650.53|642.73|650.69|642.89|650.35|642.55|20
1655460770000|2022-06-17 10:12:50|650.48|642.68|650.41|642.61|650.7|642.9|650.33|642.53|22
1655460780000|2022-06-17 10:13:00|650.37|642.57|649.38|641.58|650.39|642.59|649.3|641.5|34
1655460790000|2022-06-17 10:13:10|649.34|641.54|649.11|641.31|649.34|641.54|649.08|641.28|22
1655460800000|2022-06-17 10:13:20|649.12|641.32|649.19|641.39|649.2|641.4|649.05|641.25|17
1655460810000|2022-06-17 10:13:30|649.21|641.41|649.42|641.62|649.56|641.76|649.13|641.33|23
1655460820000|2022-06-17 10:13:40|649.31|641.51|649.83|642.03|649.83|642.03|649.16|641.36|25
1655460830000|2022-06-17 10:13:50|649.8|642|648.96|641.16|649.8|642|648.76|640.96|24
1655460840000|2022-06-17 10:14:00|648.97|641.17|649.06|641.26|649.06|641.26|648.82|641.02|23
1655460850000|2022-06-17 10:14:10|649.11|641.31|649.2|641.4|649.53|641.73|649|641.2|22
1655460860000|2022-06-17 10:14:20|649.66|641.86|649.6|641.8|649.96|642.16|649.57|641.77|30
1655460870000|2022-06-17 10:14:30|649.59|641.79|650.52|642.72|650.52|642.72|649.52|641.72|26
1655460880000|2022-06-17 10:14:40|650.12|642.32|650.73|642.93|650.73|642.93|650.12|642.32|19
1655460890000|2022-06-17 10:14:50|650.75|642.95|649.37|641.57|650.91|643.11|649.37|641.57|33
1655460900000|2022-06-17 10:15:00|649.36|641.56|649.35|641.55|649.5|641.7|649.17|641.37|26
1655460910000|2022-06-17 10:15:10|649.33|641.53|649.2|641.4|649.8|642|649.2|641.4|28
1655460920000|2022-06-17 10:15:20|649.21|641.41|649.3|641.5|649.4|641.6|648.79|640.99|20
1655460930000|2022-06-17 10:15:30|649.25|641.45|649.54|641.74|649.55|641.75|649.14|641.34|24
1655460940000|2022-06-17 10:15:40|649.55|641.75|649.34|641.54|649.55|641.75|649.2|641.4|24
1655460950000|2022-06-17 10:15:50|649.35|641.55|649.2|641.4|649.68|641.88|649.2|641.4|24
1655460960000|2022-06-17 10:16:00|649.19|641.39|649.05|641.25|649.25|641.45|648.92|641.12|27
1655460970000|2022-06-17 10:16:10|649.08|641.28|649.46|641.66|649.62|641.82|649.04|641.24|26
1655460980000|2022-06-17 10:16:20|649.48|641.68|649.24|641.44|649.73|641.93|649.23|641.43|21
1655460990000|2022-06-17 10:16:30|649.29|641.49|649.01|641.21|649.33|641.53|648.59|640.79|30
1655461000000|2022-06-17 10:16:40|649.09|641.29|647.84|640.04|649.22|641.42|647.84|640.04|22
1655461010000|2022-06-17 10:16:50|647.79|639.99|647.88|640.08|648.21|640.41|647.62|639.82|30
1655461020000|2022-06-17 10:17:00|647.92|640.12|648|640.2|648.11|640.31|647.88|640.08|21
1655461030000|2022-06-17 10:17:10|647.92|640.12|647.12|639.32|648.18|640.38|646.81|639.01|23
1655461040000|2022-06-17 10:17:20|647.13|639.33|646.42|638.62|647.13|639.33|646.32|638.52|27
1655461050000|2022-06-17 10:17:30|646.5|638.7|646.43|638.63|647.38|639.58|646.43|638.63|29
1655461060000|2022-06-17 10:17:40|646.32|638.52|646.6|638.8|646.71|638.91|646.32|638.52|27
1655461070000|2022-06-17 10:17:50|646.58|638.78|647.22|639.42|647.22|639.42|646.53|638.73|18
1655461080000|2022-06-17 10:18:00|647.19|639.39|646.12|638.32|647.25|639.45|645.91|638.11|27
1655461090000|2022-06-17 10:18:10|646.13|638.33|646.55|638.75|646.55|638.75|645.98|638.18|26
1655461100000|2022-06-17 10:18:20|646.57|638.77|647.12|639.32|647.12|639.32|646.5|638.7|34
1655461110000|2022-06-17 10:18:30|647.14|639.34|647.47|639.67|647.69|639.89|647.14|639.34|29
1655461120000|2022-06-17 10:18:40|647.51|639.71|646.43|638.63|647.62|639.82|646.43|638.63|31
1655461130000|2022-06-17 10:18:50|646.44|638.64|645.69|637.89|646.44|638.64|645.69|637.89|31
1655461140000|2022-06-17 10:19:00|645.8|638|646|638.2|646.29|638.49|645.59|637.79|25
1655461150000|2022-06-17 10:19:10|645.99|638.19|646.45|638.65|646.84|639.04|645.91|638.11|31
1655461160000|2022-06-17 10:19:20|646.51|638.71|645.82|638.02|646.51|638.71|645.6|637.8|23
1655461170000|2022-06-17 10:19:30|645.85|638.05|645.35|637.55|645.85|638.05|645.35|637.55|23
1655461180000|2022-06-17 10:19:40|645.34|637.54|645.1|637.3|645.34|637.54|644.93|637.13|22
1655461190000|2022-06-17 10:19:50|645.03|637.23|645.05|637.25|645.06|637.26|644.81|637.01|28
1655461200000|2022-06-17 10:20:00|645.04|637.24|645.1|637.3|645.11|637.31|644.7|636.9|31
1655461210000|2022-06-17 10:20:10|644.94|637.14|644.77|636.97|645.04|637.24|644.62|636.82|28
1655461220000|2022-06-17 10:20:20|644.69|636.89|644.5|636.7|644.81|637.01|644.5|636.7|16
1655461230000|2022-06-17 10:20:30|644.45|636.65|644.34|636.54|644.5|636.7|644.34|636.54|18
1655461240000|2022-06-17 10:20:40|644.39|636.59|644.16|636.36|644.82|637.02|644|636.2|25
1655461250000|2022-06-17 10:20:50|644.17|636.37|644.23|636.43|644.52|636.72|644.14|636.34|24
1655461260000|2022-06-17 10:21:00|644.24|636.44|644.2|636.4|644.57|636.77|644.03|636.23|29
1655461270000|2022-06-17 10:21:10|644.24|636.44|644.72|636.92|645.25|637.45|644.24|636.44|26
1655461280000|2022-06-17 10:21:20|644.73|636.93|644.94|637.14|645.25|637.45|644.73|636.93|20
1655461290000|2022-06-17 10:21:30|644.9|637.1|645.29|637.49|645.36|637.56|644.9|637.1|10
1655461300000|2022-06-17 10:21:40|645.24|637.44|644.86|637.06|645.24|637.44|644.77|636.97|7
1655461310000|2022-06-17 10:21:50|644.83|637.03|645.05|637.25|645.05|637.25|644.78|636.98|13
1655461320000|2022-06-17 10:22:00|645.08|637.28|645.76|637.96|645.76|637.96|644.81|637.01|19
1655461330000|2022-06-17 10:22:10|645.77|637.97|646.8|639|646.8|639|645.29|637.49|37
1655461340000|2022-06-17 10:22:20|646.73|638.93|647.64|639.84|648.12|640.32|646.68|638.88|30
1655461350000|2022-06-17 10:22:30|647.59|639.79|647.56|639.76|647.68|639.88|647.27|639.47|25
1655461360000|2022-06-17 10:22:40|647.6|639.8|647.9|640.1|647.9|640.1|647.46|639.66|18
1655461370000|2022-06-17 10:22:50|647.95|640.15|646.92|639.12|647.95|640.15|646.92|639.12|24
1655461380000|2022-06-17 10:23:00|646.85|639.05|646.14|638.34|647.33|639.53|646.14|638.34|24
1655461390000|2022-06-17 10:23:10|646.35|638.55|646.85|639.05|647.06|639.26|646.05|638.25|20
1655461400000|2022-06-17 10:23:20|646.83|639.03|646.63|638.83|646.99|639.19|646.19|638.39|24
1655461410000|2022-06-17 10:23:30|646.64|638.84|646.87|639.07|646.9|639.1|646.51|638.71|18
1655461420000|2022-06-17 10:23:40|646.86|639.06|646.66|638.86|646.93|639.13|646.58|638.78|24
1655461430000|2022-06-17 10:23:50|646.76|638.96|646.75|638.95|646.84|639.04|646.75|638.95|11
1655461440000|2022-06-17 10:24:00|647.03|639.23|647.1|639.3|647.11|639.31|646.89|639.09|11
1655461450000|2022-06-17 10:24:10|647.08|639.28|647.91|640.11|647.97|640.17|647.02|639.22|14
1655461460000|2022-06-17 10:24:20|647.78|639.98|647.73|639.93|647.78|639.98|647.73|639.93|2
1655461470000|2022-06-17 10:24:30|647.68|639.88|647.39|639.59|647.81|640.01|647.39|639.59|11
1655461480000|2022-06-17 10:24:40|647.34|639.54|647.62|639.82|647.65|639.85|647.11|639.31|25
1655461490000|2022-06-17 10:24:50|647.61|639.81|647.57|639.77|647.73|639.93|647.56|639.76|20
1655461500000|2022-06-17 10:25:00|647.58|639.78|647.24|639.44|647.61|639.81|647.22|639.42|25
1655461510000|2022-06-17 10:25:10|647.21|639.41|647.29|639.49|647.35|639.55|647.17|639.37|10
1655461520000|2022-06-17 10:25:20|647.15|639.35|646.26|638.46|647.15|639.35|646.26|638.46|18
1655461530000|2022-06-17 10:25:30|646.27|638.47|646.2|638.4|646.32|638.52|646.06|638.26|25
1655461540000|2022-06-17 10:25:40|646.24|638.44|646.64|638.84|646.7|638.9|646.03|638.23|22
1655461550000|2022-06-17 10:25:50|646.68|638.88|647.98|640.18|648.03|640.23|646.67|638.87|20
1655461560000|2022-06-17 10:26:00|648.05|640.25|648.57|640.77|648.65|640.85|647.89|640.09|28
1655461570000|2022-06-17 10:26:10|648.5|640.7|648.29|640.49|648.61|640.81|648.23|640.43|29
1655461580000|2022-06-17 10:26:20|648.27|640.47|648.25|640.45|648.39|640.59|648|640.2|29
1655461590000|2022-06-17 10:26:30|648.24|640.44|648.19|640.39|648.71|640.91|648.18|640.38|31
1655461600000|2022-06-17 10:26:40|648.11|640.31|648.75|640.95|648.75|640.95|648.11|640.31|21
1655461610000|2022-06-17 10:26:50|648.84|641.04|648.98|641.18|648.98|641.18|648.59|640.79|16
1655461620000|2022-06-17 10:27:00|648.83|641.03|648.88|641.08|648.97|641.17|648.67|640.87|23
1655461630000|2022-06-17 10:27:10|648.87|641.07|649|641.2|649.07|641.27|648.84|641.04|22
1655461640000|2022-06-17 10:27:20|648.99|641.19|648.85|641.05|648.99|641.19|648.83|641.03|13
1655461650000|2022-06-17 10:27:30|648.84|641.04|647.93|640.13|648.84|641.04|647.93|640.13|22
1655461660000|2022-06-17 10:27:40|647.97|640.17|647.94|640.14|648.12|640.32|647.94|640.14|25
1655461670000|2022-06-17 10:27:50|647.95|640.15|648.41|640.61|648.54|640.74|647.95|640.15|23
1655461680000|2022-06-17 10:28:00|648.33|640.53|648.56|640.76|648.58|640.78|648.18|640.38|26
1655461690000|2022-06-17 10:28:10|648.57|640.77|648.52|640.72|648.81|641.01|648.34|640.54|24
1655461700000|2022-06-17 10:28:20|648.47|640.67|647.82|640.02|648.47|640.67|647.76|639.96|29
1655461710000|2022-06-17 10:28:30|647.83|640.03|648.02|640.22|648.37|640.57|647.83|640.03|20
1655461720000|2022-06-17 10:28:40|647.94|640.14|647.36|639.56|647.95|640.15|647.36|639.56|20
1655461730000|2022-06-17 10:28:50|647.33|639.53|647.27|639.47|647.36|639.56|647.13|639.33|18
1655461740000|2022-06-17 10:29:00|647.28|639.48|648.03|640.23|648.1|640.3|647.28|639.48|26
1655461750000|2022-06-17 10:29:10|648.05|640.25|648.17|640.37|648.51|640.71|648.05|640.25|21
1655461760000|2022-06-17 10:29:20|648.23|640.43|648.18|640.38|648.29|640.49|648.08|640.28|19
1655461770000|2022-06-17 10:29:30|648.14|640.34|648.17|640.37|648.26|640.46|647.66|639.86|20
1655461780000|2022-06-17 10:29:40|648.15|640.35|647.63|639.83|648.23|640.43|647.63|639.83|22
1655461790000|2022-06-17 10:29:50|647.61|639.81|647.78|639.98|648.01|640.21|647.47|639.67|26
1655461800000|2022-06-17 10:30:00|647.75|639.95|647.43|639.63|648.02|640.22|647.38|639.58|27
1655461810000|2022-06-17 10:30:10|647.41|639.61|647.48|639.68|647.74|639.94|647.36|639.56|28
1655461820000|2022-06-17 10:30:20|647.43|639.63|647.5|639.7|647.56|639.76|647.11|639.31|28
1655461830000|2022-06-17 10:30:30|647.45|639.65|646.62|638.82|647.45|639.65|646.62|638.82|26
1655461840000|2022-06-17 10:30:40|646.51|638.71|646.28|638.48|646.56|638.76|646.13|638.33|24
1655461850000|2022-06-17 10:30:50|646.31|638.51|646.2|638.4|646.33|638.53|645.95|638.15|21
1655461860000|2022-06-17 10:31:00|646.24|638.44|646.23|638.43|646.28|638.48|646.22|638.42|5
1655461870000|2022-06-17 10:31:10|646.24|638.44|645.48|637.68|646.34|638.54|645.45|637.65|28
1655461880000|2022-06-17 10:31:20|645.47|637.67|646.26|638.46|646.26|638.46|645.47|637.67|22
1655461890000|2022-06-17 10:31:30|646.22|638.42|645.38|637.58|646.22|638.42|645.35|637.55|21
1655461900000|2022-06-17 10:31:40|645.39|637.59|644.97|637.17|645.39|637.59|644.97|637.17|22
1655461910000|2022-06-17 10:31:50|644.95|637.15|645.27|637.47|645.34|637.54|644.9|637.1|29
1655461920000|2022-06-17 10:32:00|645.28|637.48|645.72|637.92|645.86|638.06|645.14|637.34|31
1655461930000|2022-06-17 10:32:10|645.73|637.93|646.19|638.39|646.19|638.39|645.52|637.72|32
1655461940000|2022-06-17 10:32:20|646.2|638.4|646.59|638.79|646.84|639.04|646.13|638.33|32
1655461950000|2022-06-17 10:32:30|646.61|638.81|645.8|638|646.78|638.98|645.8|638|28
1655461960000|2022-06-17 10:32:40|645.83|638.03|645.95|638.15|646.23|638.43|645.83|638.03|27
1655461970000|2022-06-17 10:32:50|645.87|638.07|645.84|638.04|646.29|638.49|645.66|637.86|23
1655461980000|2022-06-17 10:33:00|645.83|638.03|645.84|638.04|646.36|638.56|645.67|637.87|27
1655461990000|2022-06-17 10:33:10|645.83|638.03|645.99|638.19|645.99|638.19|645.55|637.75|27
1655462000000|2022-06-17 10:33:20|645.98|638.18|645.73|637.93|645.98|638.18|645.72|637.92|27
1655462010000|2022-06-17 10:33:30|645.72|637.92|646.54|638.74|646.56|638.76|645.71|637.91|24
1655462020000|2022-06-17 10:33:40|646.52|638.72|646.13|638.33|646.93|639.13|646.12|638.32|27
1655462030000|2022-06-17 10:33:50|646.12|638.32|646.57|638.77|646.63|638.83|646.12|638.32|29
1655462040000|2022-06-17 10:34:00|646.61|638.81|646.44|638.64|646.61|638.81|645.9|638.1|28
1655462050000|2022-06-17 10:34:10|646.45|638.65|646.42|638.62|646.61|638.81|645.96|638.16|27
1655462060000|2022-06-17 10:34:20|646.27|638.47|645.36|637.56|646.27|638.47|645.24|637.44|20
1655462070000|2022-06-17 10:34:30|645.35|637.55|645.36|637.56|645.57|637.77|645.31|637.51|25
1655462080000|2022-06-17 10:34:40|645.33|637.53|645.26|637.46|645.43|637.63|644.86|637.06|18
1655462090000|2022-06-17 10:34:50|645.33|637.53|645.21|637.41|645.37|637.57|645.09|637.29|22
1655462100000|2022-06-17 10:35:00|645.14|637.34|645.06|637.26|645.23|637.43|645.03|637.23|20
1655462110000|2022-06-17 10:35:10|645.1|637.3|645.17|637.37|645.68|637.88|645.1|637.3|24
1655462120000|2022-06-17 10:35:20|645.16|637.36|645.15|637.35|645.22|637.42|645.03|637.23|25
1655462130000|2022-06-17 10:35:30|645.14|637.34|645.09|637.29|645.29|637.49|645|637.2|24
1655462140000|2022-06-17 10:35:40|645.12|637.32|645.26|637.46|645.28|637.48|644.97|637.17|22
1655462150000|2022-06-17 10:35:50|645.25|637.45|644.35|636.55|645.25|637.45|644.27|636.47|27
1655462160000|2022-06-17 10:36:00|644.33|636.53|644.04|636.24|644.37|636.57|643.69|635.89|20
1655462170000|2022-06-17 10:36:10|644|636.2|644.04|636.24|644.46|636.66|643.91|636.11|23
1655462180000|2022-06-17 10:36:20|644.02|636.22|644.13|636.33|644.45|636.65|643.93|636.13|21
1655462190000|2022-06-17 10:36:30|644.08|636.28|644.6|636.8|644.6|636.8|644.08|636.28|23
1655462200000|2022-06-17 10:36:40|644.66|636.86|645.38|637.58|645.5|637.7|644.56|636.76|30
1655462210000|2022-06-17 10:36:50|645.37|637.57|646.06|638.26|646.09|638.29|645.37|637.57|15
1655462220000|2022-06-17 10:37:00|646.26|638.46|646.26|638.46|646.61|638.81|646.26|638.46|26
1655462230000|2022-06-17 10:37:10|646.25|638.45|645.83|638.03|646.31|638.51|645.72|637.92|21
1655462240000|2022-06-17 10:37:20|645.84|638.04|645.71|637.91|645.96|638.16|645.71|637.91|14
1655462250000|2022-06-17 10:37:30|645.95|638.15|646.53|638.73|646.53|638.73|645.77|637.97|19
1655462260000|2022-06-17 10:37:40|646.56|638.76|646.75|638.95|646.8|639|646.55|638.75|27
1655462270000|2022-06-17 10:37:50|646.68|638.88|646.76|638.96|646.76|638.96|646.63|638.83|23
1655462280000|2022-06-17 10:38:00|646.8|639|647|639.2|647.06|639.26|646.73|638.93|19
1655462290000|2022-06-17 10:38:10|646.99|639.19|647.01|639.21|647.05|639.25|646.77|638.97|15
1655462300000|2022-06-17 10:38:20|646.94|639.14|646.34|638.54|647.01|639.21|646.28|638.48|30
1655462310000|2022-06-17 10:38:30|646.33|638.53|646.26|638.46|646.33|638.53|645.92|638.12|23
1655462320000|2022-06-17 10:38:40|646.27|638.47|645.92|638.12|646.27|638.47|645.92|638.12|20
1655462330000|2022-06-17 10:38:50|646.31|638.51|646.4|638.6|646.53|638.73|646.2|638.4|19
1655462340000|2022-06-17 10:39:00|646.39|638.59|646.62|638.82|646.67|638.87|646.38|638.58|25
1655462350000|2022-06-17 10:39:10|646.6|638.8|646.34|638.54|646.6|638.8|646.32|638.52|26
1655462360000|2022-06-17 10:39:20|646.33|638.53|646.58|638.78|646.7|638.9|646.31|638.51|22
1655462370000|2022-06-17 10:39:30|646.63|638.83|646.76|638.96|647.08|639.28|646.63|638.83|32
1655462380000|2022-06-17 10:39:40|646.87|639.07|647.64|639.84|647.64|639.84|646.64|638.84|29
1655462390000|2022-06-17 10:39:50|647.71|639.91|647.54|639.74|647.96|640.16|647.53|639.73|31
1655462400000|2022-06-17 10:40:00|647.59|639.79|647.99|640.19|648.17|640.37|647.48|639.68|24
1655462410000|2022-06-17 10:40:10|647.94|640.14|648.45|640.65|648.99|641.19|647.79|639.99|31
1655462420000|2022-06-17 10:40:20|648.5|640.7|649.08|641.28|649.09|641.29|648.5|640.7|27
1655462430000|2022-06-17 10:40:30|649.07|641.27|648.89|641.09|649.15|641.35|648.89|641.09|18
1655462440000|2022-06-17 10:40:40|649.06|641.26|648.91|641.11|649.06|641.26|648.31|640.51|25
1655462450000|2022-06-17 10:40:50|648.72|640.92|649.34|641.54|649.44|641.64|648.68|640.88|26
1655462460000|2022-06-17 10:41:00|649.33|641.53|649.21|641.41|649.57|641.77|649.14|641.34|24
1655462470000|2022-06-17 10:41:10|649.19|641.39|649.53|641.73|649.59|641.79|649.19|641.39|23
1655462480000|2022-06-17 10:41:20|649.54|641.74|650.4|642.6|650.4|642.6|649.29|641.49|21
1655462490000|2022-06-17 10:41:30|650.42|642.62|651.22|643.42|651.39|643.59|649.92|642.12|30
1655462500000|2022-06-17 10:41:40|651.25|643.45|650.74|642.94|651.25|643.45|650.4|642.6|29
1655462510000|2022-06-17 10:41:50|650.67|642.87|651.25|643.45|651.31|643.51|650.67|642.87|21
1655462520000|2022-06-17 10:42:00|651.2|643.4|651.35|643.55|651.56|643.76|651.2|643.4|27
1655462530000|2022-06-17 10:42:10|651.36|643.56|651.55|643.75|651.57|643.77|651.16|643.36|28
1655462540000|2022-06-17 10:42:20|651.56|643.76|651.5|643.7|651.61|643.81|651.38|643.58|9
1655462550000|2022-06-17 10:42:30|651.51|643.71|651.94|644.14|651.98|644.18|651.43|643.63|16
1655462560000|2022-06-17 10:42:40|651.96|644.16|652.47|644.67|652.57|644.77|651.8|644|25
1655462570000|2022-06-17 10:42:50|652.45|644.65|651.73|643.93|652.45|644.65|651.73|643.93|23
1655462580000|2022-06-17 10:43:00|651.67|643.87|651.31|643.51|652.21|644.41|651.31|643.51|18
1655462590000|2022-06-17 10:43:10|651.32|643.52|651.06|643.26|651.32|643.52|651.06|643.26|20
1655462600000|2022-06-17 10:43:20|651.05|643.25|651|643.2|651.24|643.44|650.94|643.14|20
1655462610000|2022-06-17 10:43:30|651.06|643.26|650.99|643.19|651.18|643.38|650.98|643.18|21
1655462620000|2022-06-17 10:43:40|651.01|643.21|651.03|643.23|651.04|643.24|650.94|643.14|12
1655462630000|2022-06-17 10:43:50|651.16|643.36|651.02|643.22|651.16|643.36|650.96|643.16|16
1655462640000|2022-06-17 10:44:00|650.98|643.18|650.97|643.17|651.08|643.28|650.92|643.12|20
1655462650000|2022-06-17 10:44:10|650.94|643.14|650.34|642.54|650.94|643.14|650.32|642.52|18
1655462660000|2022-06-17 10:44:20|650.32|642.52|650.1|642.3|650.32|642.52|650.1|642.3|12
1655462670000|2022-06-17 10:44:30|650.13|642.33|650.07|642.27|650.13|642.33|650.07|642.27|8
1655462680000|2022-06-17 10:44:40|649.9|642.1|649.98|642.18|650.24|642.44|649.9|642.1|15
1655462690000|2022-06-17 10:44:50|650|642.2|650.55|642.75|650.64|642.84|649.9|642.1|17
1655462700000|2022-06-17 10:45:00|650.32|642.52|650.45|642.65|650.45|642.65|649.83|642.03|18
1655462710000|2022-06-17 10:45:10|650.47|642.67|650.16|642.36|650.69|642.89|650.14|642.34|19
1655462720000|2022-06-17 10:45:20|650.14|642.34|650.21|642.41|650.27|642.47|650.04|642.24|27
1655462730000|2022-06-17 10:45:30|650.18|642.38|650.64|642.84|651.1|643.3|650.18|642.38|21
1655462740000|2022-06-17 10:45:40|650.78|642.98|651.53|643.73|651.67|643.87|650.78|642.98|26
1655462750000|2022-06-17 10:45:50|651.54|643.74|651.76|643.96|651.85|644.05|651.53|643.73|21
1655462760000|2022-06-17 10:46:00|651.74|643.94|651.64|643.84|651.77|643.97|651.61|643.81|21
1655462770000|2022-06-17 10:46:10|651.66|643.86|651.71|643.91|651.86|644.06|651.64|643.84|13
1655462780000|2022-06-17 10:46:20|651.72|643.92|651.92|644.12|651.92|644.12|651.66|643.86|10
1655462790000|2022-06-17 10:46:30|651.91|644.11|650.4|642.6|651.91|644.11|650.39|642.59|25
1655462800000|2022-06-17 10:46:40|650.39|642.59|650.31|642.51|650.39|642.59|649.99|642.19|22
1655462810000|2022-06-17 10:46:50|650.24|642.44|649.05|641.25|650.25|642.45|649.05|641.25|28
1655462820000|2022-06-17 10:47:00|649.04|641.24|648.44|640.64|649.19|641.39|648.22|640.42|24
1655462830000|2022-06-17 10:47:10|648.34|640.54|648.35|640.55|648.35|640.55|647.99|640.19|24
1655462840000|2022-06-17 10:47:20|648.34|640.54|648.03|640.23|648.34|640.54|648.03|640.23|10
1655462850000|2022-06-17 10:47:30|647.9|640.1|647.87|640.07|648.23|640.43|647.87|640.07|21
1655462860000|2022-06-17 10:47:40|647.84|640.04|647.99|640.19|648.06|640.26|647.7|639.9|15
1655462870000|2022-06-17 10:47:50|647.98|640.18|648.16|640.36|648.18|640.38|647.75|639.95|17
1655462880000|2022-06-17 10:48:00|648.13|640.33|648.24|640.44|648.27|640.47|647.81|640.01|17
1655462890000|2022-06-17 10:48:10|648.26|640.46|648.45|640.65|648.82|641.02|648.26|640.46|26
1655462900000|2022-06-17 10:48:20|648.62|640.82|648.31|640.51|648.7|640.9|648.29|640.49|9
1655462910000|2022-06-17 10:48:30|648.29|640.49|648.79|640.99|648.93|641.13|647.96|640.16|26
1655462920000|2022-06-17 10:48:40|648.78|640.98|648.56|640.76|648.83|641.03|648.44|640.64|20
1655462930000|2022-06-17 10:48:50|648.58|640.78|649.4|641.6|649.46|641.66|648.58|640.78|21
1655462940000|2022-06-17 10:49:00|649.42|641.62|649.64|641.84|649.73|641.93|649.32|641.52|23
1655462950000|2022-06-17 10:49:10|649.63|641.83|648.89|641.09|649.63|641.83|648.89|641.09|30
1655462960000|2022-06-17 10:49:20|648.88|641.08|648.89|641.09|649.32|641.52|648.88|641.08|25
1655462970000|2022-06-17 10:49:30|648.88|641.08|649.28|641.48|649.68|641.88|648.83|641.03|20
1655462980000|2022-06-17 10:49:40|649.29|641.49|650.03|642.23|650.03|642.23|649.29|641.49|25
1655462990000|2022-06-17 10:49:50|650.01|642.21|650.98|643.18|650.98|643.18|649.78|641.98|29
1655463000000|2022-06-17 10:50:00|650.87|643.07|652.39|644.59|652.39|644.59|650.77|642.97|28
1655463010000|2022-06-17 10:50:10|652.21|644.41|653.24|645.44|653.55|645.75|652.17|644.37|26
1655463020000|2022-06-17 10:50:20|653.28|645.48|654.35|646.55|654.83|647.03|653.28|645.48|36
1655463030000|2022-06-17 10:50:30|654.68|646.88|654.2|646.4|654.76|646.96|653.5|645.7|30
1655463040000|2022-06-17 10:50:40|654.23|646.43|654.23|646.43|655.29|647.49|654.21|646.41|29
1655463050000|2022-06-17 10:50:50|654.31|646.51|654.32|646.52|654.34|646.54|654.02|646.22|24
1655463060000|2022-06-17 10:51:00|654.33|646.53|655.05|647.25|655.07|647.27|654.3|646.5|25
1655463070000|2022-06-17 10:51:10|655.09|647.29|655.03|647.23|655.24|647.44|654.98|647.18|29
1655463080000|2022-06-17 10:51:20|655.01|647.21|655.15|647.35|655.25|647.45|654.99|647.19|15
1655463090000|2022-06-17 10:51:30|655.12|647.32|655.4|647.6|655.44|647.64|655.12|647.32|20
1655463100000|2022-06-17 10:51:40|655.44|647.64|655.99|648.19|656.04|648.24|655.29|647.49|30
1655463110000|2022-06-17 10:51:50|656|648.2|655.36|647.56|656|648.2|655.21|647.41|24
1655463120000|2022-06-17 10:52:00|655.35|647.55|655.19|647.39|655.35|647.55|655.17|647.37|8
1655463130000|2022-06-17 10:52:10|655.21|647.41|655.44|647.64|655.69|647.89|655.16|647.36|17
1655463140000|2022-06-17 10:52:20|655.45|647.65|655.5|647.7|655.64|647.84|655.42|647.62|14
1655463150000|2022-06-17 10:52:30|655.51|647.71|655.45|647.65|655.55|647.75|655.45|647.65|6
1655463160000|2022-06-17 10:52:40|655.63|647.83|655.44|647.64|655.63|647.83|655.35|647.55|20
1655463170000|2022-06-17 10:52:50|655.41|647.61|655.11|647.31|655.41|647.61|655.11|647.31|14
1655463180000|2022-06-17 10:53:00|655.07|647.27|653.46|645.66|655.07|647.27|653.46|645.66|21
1655463190000|2022-06-17 10:53:10|653.53|645.73|653.28|645.48|653.56|645.76|653.2|645.4|24
1655463200000|2022-06-17 10:53:20|653.29|645.49|653.31|645.51|653.41|645.61|653.18|645.38|24
1655463210000|2022-06-17 10:53:30|653.3|645.5|653.18|645.38|653.41|645.61|653.09|645.29|19
1655463220000|2022-06-17 10:53:40|653.64|645.84|653.43|645.63|653.77|645.97|653.35|645.55|26
1655463230000|2022-06-17 10:53:50|653.42|645.62|653.26|645.46|653.42|645.62|653.21|645.41|14
1655463240000|2022-06-17 10:54:00|653.25|645.45|653.45|645.65|653.86|646.06|653.25|645.45|28
1655463250000|2022-06-17 10:54:10|653.48|645.68|653.25|645.45|653.5|645.7|653.1|645.3|24
1655463260000|2022-06-17 10:54:20|653.26|645.46|653.06|645.26|653.26|645.46|652.81|645.01|10
1655463270000|2022-06-17 10:54:30|653.51|645.71|653.41|645.61|653.69|645.89|653.13|645.33|24
1655463280000|2022-06-17 10:54:40|653.31|645.51|653.36|645.56|653.47|645.67|653.26|645.46|9
1655463290000|2022-06-17 10:54:50|653.31|645.51|653.37|645.57|653.4|645.6|653.26|645.46|15
1655463300000|2022-06-17 10:55:00|653.39|645.59|653.64|645.84|653.73|645.93|653.39|645.59|26
1655463310000|2022-06-17 10:55:10|653.57|645.77|653.43|645.63|653.57|645.77|653.41|645.61|14
1655463320000|2022-06-17 10:55:20|653.45|645.65|654.51|646.71|654.51|646.71|653.43|645.63|14
1655463330000|2022-06-17 10:55:30|654.54|646.74|653.93|646.13|654.64|646.84|653.88|646.08|28
1655463340000|2022-06-17 10:55:40|653.94|646.14|655.48|647.68|655.6|647.8|653.94|646.14|30
1655463350000|2022-06-17 10:55:50|655.53|647.73|655.9|648.1|655.95|648.15|655.48|647.68|24
1655463360000|2022-06-17 10:56:00|655.75|647.95|655.84|648.04|656.06|648.26|655.75|647.95|18
1655463370000|2022-06-17 10:56:10|655.79|647.99|655.63|647.83|655.79|647.99|655.63|647.83|19
1655463380000|2022-06-17 10:56:20|655.56|647.76|654.94|647.14|655.67|647.87|654.9|647.1|23
1655463390000|2022-06-17 10:56:30|655.07|647.27|655.51|647.71|655.52|647.72|654.78|646.98|27
1655463400000|2022-06-17 10:56:40|655.49|647.69|655.57|647.77|655.76|647.96|655.41|647.61|21
1655463410000|2022-06-17 10:56:50|655.56|647.76|655.72|647.92|655.72|647.92|655.45|647.65|23
1655463420000|2022-06-17 10:57:00|655.64|647.84|655.41|647.61|655.71|647.91|655.34|647.54|26
1655463430000|2022-06-17 10:57:10|655.44|647.64|655.37|647.57|655.75|647.95|655.28|647.48|26
1655463440000|2022-06-17 10:57:20|655.38|647.58|655.41|647.61|655.54|647.74|655.27|647.47|23
1655463450000|2022-06-17 10:57:30|655.4|647.6|656.03|648.23|656.11|648.31|655.39|647.59|28
1655463460000|2022-06-17 10:57:40|656.02|648.22|656.25|648.45|656.28|648.48|655.56|647.76|18
1655463470000|2022-06-17 10:57:50|656.21|648.41|656.98|649.18|657.06|649.26|656.14|648.34|24
1655463480000|2022-06-17 10:58:00|656.94|649.14|657.38|649.58|657.38|649.58|656.92|649.12|28
1655463490000|2022-06-17 10:58:10|657.36|649.56|657.3|649.5|658.01|650.21|657.3|649.5|26
1655463500000|2022-06-17 10:58:20|657.23|649.43|657.9|650.1|657.93|650.13|657.15|649.35|26
1655463510000|2022-06-17 10:58:30|657.99|650.19|657.3|649.5|658.24|650.44|657.3|649.5|24
1655463520000|2022-06-17 10:58:40|657.27|649.47|657.36|649.56|657.6|649.8|657.21|649.41|23
1655463530000|2022-06-17 10:58:50|657.42|649.62|657.18|649.38|657.61|649.81|657.18|649.38|28
1655463540000|2022-06-17 10:59:00|657.19|649.39|657.8|650|657.8|650|657.13|649.33|24
1655463550000|2022-06-17 10:59:10|657.82|650.02|657.91|650.11|658.19|650.39|657.47|649.67|28
1655463560000|2022-06-17 10:59:20|658.05|650.25|658.09|650.29|658.1|650.3|657.94|650.14|15
1655463570000|2022-06-17 10:59:30|657.96|650.16|657.18|649.38|658.09|650.29|657.15|649.35|27
1655463580000|2022-06-17 10:59:40|656.99|649.19|656.32|648.52|657.25|649.45|656.11|648.31|24
1655463590000|2022-06-17 10:59:50|656.31|648.51|656.89|649.09|656.89|649.09|656.01|648.21|33
1655463600000|2022-06-17 11:00:00|656.83|649.03|657.14|649.34|657.51|649.71|656.53|648.73|31
1655463610000|2022-06-17 11:00:10|657.16|649.36|657.38|649.58|657.42|649.62|657.16|649.36|27
1655463620000|2022-06-17 11:00:20|657.37|649.57|657.3|649.5|657.41|649.61|657.19|649.39|30
1655463630000|2022-06-17 11:00:30|657.45|649.65|660.12|652.32|660.16|652.36|657.42|649.62|38
1655463640000|2022-06-17 11:00:40|660.16|652.36|659.67|651.87|660.63|652.83|659.43|651.63|28
1655463650000|2022-06-17 11:00:50|659.73|651.93|659.72|651.92|659.86|652.06|659.7|651.9|25
1655463660000|2022-06-17 11:01:00|659.73|651.93|657.59|649.79|659.73|651.93|657.54|649.74|27
1655463670000|2022-06-17 11:01:10|657.55|649.75|657.26|649.46|657.74|649.94|657.02|649.22|27
1655463680000|2022-06-17 11:01:20|657.3|649.5|657.18|649.38|657.35|649.55|657.11|649.31|24
1655463690000|2022-06-17 11:01:30|657.13|649.33|657.24|649.44|657.44|649.64|657.13|649.33|22
1655463700000|2022-06-17 11:01:40|657.17|649.37|657.43|649.63|657.47|649.67|657.01|649.21|19
1655463710000|2022-06-17 11:01:50|657.41|649.61|657.15|649.35|657.41|649.61|657.14|649.34|24
1655463720000|2022-06-17 11:02:00|657.12|649.32|657.07|649.27|657.24|649.44|657.07|649.27|23
1655463730000|2022-06-17 11:02:10|656.98|649.18|656.87|649.07|657.15|649.35|656.87|649.07|21
1655463740000|2022-06-17 11:02:20|656.82|649.02|656.73|648.93|656.95|649.15|656.7|648.9|19
1655463750000|2022-06-17 11:02:30|656.72|648.92|656.33|648.53|656.78|648.98|656.04|648.24|29
1655463760000|2022-06-17 11:02:40|656.32|648.52|655.81|648.01|656.33|648.53|655.81|648.01|22
1655463770000|2022-06-17 11:02:50|655.82|648.02|656|648.2|656.29|648.49|655.82|648.02|21
1655463780000|2022-06-17 11:03:00|655.99|648.19|656.04|648.24|656.09|648.29|655.94|648.14|9
1655463790000|2022-06-17 11:03:10|656.02|648.22|656.14|648.34|656.21|648.41|656.02|648.22|14
1655463800000|2022-06-17 11:03:20|656.13|648.33|656.15|648.35|656.15|648.35|655.94|648.14|18
1655463810000|2022-06-17 11:03:30|656.05|648.25|656.15|648.35|656.68|648.88|656.02|648.22|19
1655463820000|2022-06-17 11:03:40|656.13|648.33|655.92|648.12|656.62|648.82|655.92|648.12|23
1655463830000|2022-06-17 11:03:50|656.12|648.32|656.01|648.21|656.54|648.74|655.66|647.86|29
1655463840000|2022-06-17 11:04:00|656|648.2|656.12|648.32|656.3|648.5|655.88|648.08|20
1655463850000|2022-06-17 11:04:10|656.14|648.34|656.73|648.93|656.83|649.03|656.1|648.3|23
1655463860000|2022-06-17 11:04:20|656.71|648.91|656.62|648.82|656.81|649.01|656.54|648.74|22
1655463870000|2022-06-17 11:04:30|656.64|648.84|656.7|648.9|656.74|648.94|656.49|648.69|22
1655463880000|2022-06-17 11:04:40|656.69|648.89|656.59|648.79|656.69|648.89|656.46|648.66|23
1655463890000|2022-06-17 11:04:50|656.49|648.69|656.75|648.95|656.77|648.97|656.49|648.69|18
1655463900000|2022-06-17 11:05:00|656.76|648.96|656.34|648.54|656.76|648.96|656.32|648.52|23
1655463910000|2022-06-17 11:05:10|656.33|648.53|656.18|648.38|656.35|648.55|656.06|648.26|24
1655463920000|2022-06-17 11:05:20|656.41|648.61|656.6|648.8|656.7|648.9|656.29|648.49|20
1655463930000|2022-06-17 11:05:30|656.63|648.83|656.18|648.38|656.63|648.83|656.16|648.36|18
1655463940000|2022-06-17 11:05:40|656.19|648.39|656.11|648.31|656.26|648.46|656.07|648.27|26
1655463950000|2022-06-17 11:05:50|656.12|648.32|656.14|648.34|656.48|648.68|656.12|648.32|26
1655463960000|2022-06-17 11:06:00|656.16|648.36|656.56|648.76|656.62|648.82|656.04|648.24|25
1655463970000|2022-06-17 11:06:10|656.5|648.7|656.52|648.72|656.68|648.88|656.48|648.68|20
1655463980000|2022-06-17 11:06:20|656.6|648.8|656.49|648.69|656.64|648.84|656.49|648.69|14
1655463990000|2022-06-17 11:06:30|656.55|648.75|656.99|649.19|656.99|649.19|656.55|648.75|14
1655464000000|2022-06-17 11:06:40|657.18|649.38|657.35|649.55|657.35|649.55|657.02|649.22|24
1655464010000|2022-06-17 11:06:50|657.42|649.62|657.74|649.94|657.74|649.94|657.18|649.38|22
1655464020000|2022-06-17 11:07:00|657.89|650.09|657.74|649.94|658.11|650.31|657.45|649.65|32
1655464030000|2022-06-17 11:07:10|657.73|649.93|657.77|649.97|658.4|650.6|657.72|649.92|30
1655464040000|2022-06-17 11:07:20|657.78|649.98|657.17|649.37|657.84|650.04|657.17|649.37|28
1655464050000|2022-06-17 11:07:30|657.15|649.35|657.19|649.39|657.32|649.52|656.96|649.16|23
1655464060000|2022-06-17 11:07:40|657.22|649.42|656.73|648.93|657.29|649.49|656.72|648.92|24
1655464070000|2022-06-17 11:07:50|656.69|648.89|656.9|649.1|657.28|649.48|656.69|648.89|27
1655464080000|2022-06-17 11:08:00|656.94|649.14|657.04|649.24|657.29|649.49|656.92|649.12|22
1655464090000|2022-06-17 11:08:10|656.92|649.12|657.18|649.38|657.19|649.39|656.89|649.09|30
1655464100000|2022-06-17 11:08:20|657.09|649.29|657.05|649.25|657.19|649.39|656.97|649.17|20
1655464110000|2022-06-17 11:08:30|656.97|649.17|656.16|648.36|657.12|649.32|656.16|648.36|27
1655464120000|2022-06-17 11:08:40|656.14|648.34|656.11|648.31|656.4|648.6|655.99|648.19|16
1655464130000|2022-06-17 11:08:50|656.33|648.53|656.29|648.49|656.75|648.95|656.22|648.42|27
1655464140000|2022-06-17 11:09:00|656.3|648.5|656.08|648.28|656.3|648.5|655.98|648.18|18
1655464150000|2022-06-17 11:09:10|656.07|648.27|656.32|648.52|656.32|648.52|655.96|648.16|21
1655464160000|2022-06-17 11:09:20|656.33|648.53|655.4|647.6|656.33|648.53|655.29|647.49|24
1655464170000|2022-06-17 11:09:30|655.43|647.63|655.47|647.67|655.68|647.88|655.31|647.51|17
1655464180000|2022-06-17 11:09:40|655.52|647.72|655.88|648.08|656.1|648.3|655.45|647.65|18
1655464190000|2022-06-17 11:09:50|655.85|648.05|655.85|648.05|656.01|648.21|655.73|647.93|11
1655464200000|2022-06-17 11:10:00|655.82|648.02|655.86|648.06|655.96|648.16|655.72|647.92|18
1655464210000|2022-06-17 11:10:10|655.85|648.05|655.88|648.08|656.23|648.43|655.8|648|25
1655464220000|2022-06-17 11:10:20|655.77|647.97|655.03|647.23|656.03|648.23|655.02|647.22|24
1655464230000|2022-06-17 11:10:30|655.13|647.33|654.83|647.03|655.13|647.33|654.83|647.03|16
1655464240000|2022-06-17 11:10:40|654.86|647.06|655|647.2|655.16|647.36|654.86|647.06|14
1655464250000|2022-06-17 11:10:50|654.99|647.19|654.98|647.18|654.99|647.19|654.91|647.11|9
1655464260000|2022-06-17 11:11:00|655.01|647.21|655.62|647.82|655.71|647.91|655.01|647.21|24
1655464270000|2022-06-17 11:11:10|655.65|647.85|656.71|648.91|656.75|648.95|655.62|647.82|27
1655464280000|2022-06-17 11:11:20|656.67|648.87|656.67|648.87|656.78|648.98|656.58|648.78|24
1655464290000|2022-06-17 11:11:30|656.45|648.65|656.06|648.26|656.56|648.76|655.7|647.9|26
1655464300000|2022-06-17 11:11:40|655.89|648.09|655.91|648.11|656.25|648.45|655.61|647.81|24
1655464310000|2022-06-17 11:11:50|655.89|648.09|655.81|648.01|656.19|648.39|655.71|647.91|21
1655464320000|2022-06-17 11:12:00|655.79|647.99|655.89|648.09|656.15|648.35|655.79|647.99|20
1655464330000|2022-06-17 11:12:10|655.75|647.95|655.32|647.52|655.75|647.95|655.3|647.5|17
1655464340000|2022-06-17 11:12:20|655.3|647.5|654.96|647.16|655.31|647.51|654.94|647.14|10
1655464350000|2022-06-17 11:12:30|654.95|647.15|654.91|647.11|655.15|647.35|654.85|647.05|23
1655464360000|2022-06-17 11:12:40|654.88|647.08|654.77|646.97|655.2|647.4|654.75|646.95|25
1655464370000|2022-06-17 11:12:50|654.81|647.01|654.77|646.97|654.83|647.03|654.66|646.86|14
1655464380000|2022-06-17 11:13:00|654.81|647.01|655.68|647.88|655.68|647.88|654.71|646.91|26
1655464390000|2022-06-17 11:13:10|655.75|647.95|655.8|648|656.21|648.41|655.6|647.8|30
1655464400000|2022-06-17 11:13:20|655.74|647.94|655.71|647.91|655.94|648.14|655.54|647.74|31
1655464410000|2022-06-17 11:13:30|655.84|648.04|656.81|649.01|656.84|649.04|655.62|647.82|24
1655464420000|2022-06-17 11:13:40|656.83|649.03|657.21|649.41|657.24|649.44|656.59|648.79|28
1655464430000|2022-06-17 11:13:50|657.22|649.42|657.37|649.57|657.37|649.57|657.22|649.42|16
1655464440000|2022-06-17 11:14:00|657.67|649.87|657.71|649.91|658.09|650.29|657.6|649.8|31
1655464450000|2022-06-17 11:14:10|657.72|649.92|659.62|651.82|659.62|651.82|657.65|649.85|26
1655464460000|2022-06-17 11:14:20|659.66|651.86|660.02|652.22|660.68|652.88|659.59|651.79|36
1655464470000|2022-06-17 11:14:30|660.03|652.23|660.05|652.25|660.07|652.27|659.07|651.27|31
1655464480000|2022-06-17 11:14:40|660.02|652.22|660.24|652.44|660.24|652.44|659.47|651.67|34
1655464490000|2022-06-17 11:14:50|660.19|652.39|658.84|651.04|660.27|652.47|658.84|651.04|31
1655464500000|2022-06-17 11:15:00|658.85|651.05|657.49|649.69|659.31|651.51|657.49|649.69|32
1655464510000|2022-06-17 11:15:10|657.45|649.65|657.42|649.62|658.07|650.27|657.13|649.33|27
1655464520000|2022-06-17 11:15:20|657.4|649.6|657.31|649.51|657.49|649.69|657.31|649.51|33
1655464530000|2022-06-17 11:15:30|657.24|649.44|656.5|648.7|657.24|649.44|656.4|648.6|32
1655464540000|2022-06-17 11:15:40|656.84|649.04|656.35|648.55|657.01|649.21|656.3|648.5|31
1655464550000|2022-06-17 11:15:50|656.34|648.54|656.44|648.64|656.48|648.68|656.31|648.51|30
1655464560000|2022-06-17 11:16:00|656.77|648.97|656.43|648.63|657.09|649.29|656.43|648.63|30
1655464570000|2022-06-17 11:16:10|656.3|648.5|656.43|648.63|656.92|649.12|656.3|648.5|31
1655464580000|2022-06-17 11:16:20|656.45|648.65|655.13|647.33|656.45|648.65|655.09|647.29|27
1655464590000|2022-06-17 11:16:30|655.01|647.21|654.68|646.88|655.26|647.46|654.62|646.82|27
1655464600000|2022-06-17 11:16:40|654.65|646.85|654.46|646.66|654.88|647.08|654.3|646.5|17
1655464610000|2022-06-17 11:16:50|654.49|646.69|654.48|646.68|654.53|646.73|654.32|646.52|21
1655464620000|2022-06-17 11:17:00|654.51|646.71|653.4|645.6|654.55|646.75|653.4|645.6|26
1655464630000|2022-06-17 11:17:10|653.39|645.59|653.79|645.99|654.07|646.27|653.39|645.59|28
1655464640000|2022-06-17 11:17:20|653.76|645.96|653.74|645.94|653.9|646.1|653.52|645.72|18
1655464650000|2022-06-17 11:17:30|653.76|645.96|653.27|645.47|653.95|646.15|653.26|645.46|22
1655464660000|2022-06-17 11:17:40|653.38|645.58|653.97|646.17|653.97|646.17|653.38|645.58|23
1655464670000|2022-06-17 11:17:50|654.02|646.22|654.11|646.31|654.86|647.06|653.89|646.09|33
1655464680000|2022-06-17 11:18:00|654.1|646.3|653.71|645.91|654.23|646.43|653.4|645.6|33
1655464690000|2022-06-17 11:18:10|653.7|645.9|653.21|645.41|653.7|645.9|653.16|645.36|24
1655464700000|2022-06-17 11:18:20|653.22|645.42|653.39|645.59|653.39|645.59|653.16|645.36|31
1655464710000|2022-06-17 11:18:30|653.4|645.6|653.11|645.31|653.4|645.6|653|645.2|26
1655464720000|2022-06-17 11:18:40|653.12|645.32|653.13|645.33|653.29|645.49|653.02|645.22|30
1655464730000|2022-06-17 11:18:50|653.14|645.34|653.18|645.38|653.36|645.56|653.14|645.34|26
1655464740000|2022-06-17 11:19:00|653.17|645.37|653.3|645.5|653.3|645.5|653.1|645.3|18
1655464750000|2022-06-17 11:19:10|653.33|645.53|652.63|644.83|653.33|645.53|652.48|644.68|22
1655464760000|2022-06-17 11:19:20|652.5|644.7|652.78|644.98|652.95|645.15|652.44|644.64|23
1655464770000|2022-06-17 11:19:30|652.72|644.92|652.93|645.13|652.98|645.18|652.66|644.86|24
1655464780000|2022-06-17 11:19:40|652.94|645.14|652.81|645.01|652.94|645.14|652.76|644.96|16
1655464790000|2022-06-17 11:19:50|652.83|645.03|652.83|645.03|652.93|645.13|652.81|645.01|19
1655464800000|2022-06-17 11:20:00|652.81|645.01|652.64|644.84|652.91|645.11|652.64|644.84|14
1655464810000|2022-06-17 11:20:10|652.65|644.85|653.17|645.37|653.27|645.47|652.65|644.85|17
1655464820000|2022-06-17 11:20:20|653.2|645.4|652.71|644.91|653.25|645.45|652.71|644.91|9
1655464830000|2022-06-17 11:20:30|652.77|644.97|653.28|645.48|653.31|645.51|652.68|644.88|16
1655464840000|2022-06-17 11:20:40|653.25|645.45|653.12|645.32|653.31|645.51|652.71|644.91|10
1655464850000|2022-06-17 11:20:50|653.06|645.26|653.26|645.46|653.37|645.57|652.95|645.15|25
1655464860000|2022-06-17 11:21:00|653.23|645.43|653.31|645.51|653.37|645.57|653.09|645.29|16
1655464870000|2022-06-17 11:21:10|653.18|645.38|653.28|645.48|653.33|645.53|653.15|645.35|9
1655464880000|2022-06-17 11:21:20|653.23|645.43|653.31|645.51|653.37|645.57|653.23|645.43|9
1655464890000|2022-06-17 11:21:30|653.25|645.45|653.94|646.14|653.94|646.14|653.24|645.44|16
1655464900000|2022-06-17 11:21:40|653.9|646.1|653.68|645.88|653.9|646.1|653.46|645.66|16
1655464910000|2022-06-17 11:21:50|653.72|645.92|653.87|646.07|653.87|646.07|653.33|645.53|24
1655464920000|2022-06-17 11:22:00|653.82|646.02|654.06|646.26|654.22|646.42|653.69|645.89|28
1655464930000|2022-06-17 11:22:10|654.13|646.33|653.42|645.62|654.13|646.33|653.2|645.4|24
1655464940000|2022-06-17 11:22:20|653.4|645.6|653.31|645.51|653.4|645.6|653.24|645.44|16
1655464950000|2022-06-17 11:22:30|653.35|645.55|653.66|645.86|653.91|646.11|653.33|645.53|22
1655464960000|2022-06-17 11:22:40|653.64|645.84|653.43|645.63|653.68|645.88|653.26|645.46|24
1655464970000|2022-06-17 11:22:50|653.44|645.64|653.53|645.73|653.53|645.73|653.24|645.44|25
1655464980000|2022-06-17 11:23:00|653.43|645.63|653.32|645.52|653.74|645.94|653.23|645.43|24
1655464990000|2022-06-17 11:23:10|653.31|645.51|653.35|645.55|653.45|645.65|653.23|645.43|22
1655465000000|2022-06-17 11:23:20|653.33|645.53|653.23|645.43|653.41|645.61|653.12|645.32|19
1655465010000|2022-06-17 11:23:30|653.35|645.55|652.53|644.73|653.35|645.55|652.49|644.69|27
1655465020000|2022-06-17 11:23:40|652.51|644.71|653.08|645.28|653.12|645.32|652.51|644.71|23
1655465030000|2022-06-17 11:23:50|653.23|645.43|653.79|645.99|653.91|646.11|653.14|645.34|15
1655465040000|2022-06-17 11:24:00|653.8|646|654.28|646.48|655.01|647.21|653.66|645.86|31
1655465050000|2022-06-17 11:24:10|654.25|646.45|654.4|646.6|654.47|646.67|654.21|646.41|14
1655465060000|2022-06-17 11:24:20|654.46|646.66|653.6|645.8|654.46|646.66|653.46|645.66|22
1655465070000|2022-06-17 11:24:30|653.42|645.62|653.66|645.86|653.91|646.11|653.41|645.61|24
1655465080000|2022-06-17 11:24:40|653.67|645.87|654.28|646.48|654.4|646.6|653.67|645.87|27
1655465090000|2022-06-17 11:24:50|654.29|646.49|654.48|646.68|654.48|646.68|654.22|646.42|23
1655465100000|2022-06-17 11:25:00|654.47|646.67|654.42|646.62|654.63|646.83|654.32|646.52|21
1655465110000|2022-06-17 11:25:10|654.43|646.63|654.3|646.5|654.44|646.64|654.21|646.41|26
1655465120000|2022-06-17 11:25:20|654.29|646.49|654.84|647.04|654.84|647.04|654.21|646.41|30
1655465130000|2022-06-17 11:25:30|654.8|647|654.77|646.97|654.93|647.13|654.55|646.75|21
1655465140000|2022-06-17 11:25:40|654.74|646.94|654.22|646.42|654.74|646.94|654.22|646.42|20
1655465150000|2022-06-17 11:25:50|654.21|646.41|654.15|646.35|654.4|646.6|654.15|646.35|21
1655465160000|2022-06-17 11:26:00|654.1|646.3|654.17|646.37|654.23|646.43|654.1|646.3|20
1655465170000|2022-06-17 11:26:10|654.14|646.34|653.78|645.98|654.22|646.42|653.7|645.9|24
1655465180000|2022-06-17 11:26:20|653.7|645.9|653.63|645.83|654.15|646.35|653.63|645.83|26
1655465190000|2022-06-17 11:26:30|653.64|645.84|653.69|645.89|653.92|646.12|653.64|645.84|28
1655465200000|2022-06-17 11:26:40|653.73|645.93|653.78|645.98|653.94|646.14|653.71|645.91|21
1655465210000|2022-06-17 11:26:50|653.72|645.92|653.93|646.13|654.03|646.23|653.72|645.92|17
1655465220000|2022-06-17 11:27:00|653.96|646.16|653.89|646.09|654.17|646.37|653.81|646.01|17
1655465230000|2022-06-17 11:27:10|653.92|646.12|654.6|646.8|654.65|646.85|653.92|646.12|11
1655465240000|2022-06-17 11:27:20|654.65|646.85|654.32|646.52|654.69|646.89|654.24|646.44|16
1655465250000|2022-06-17 11:27:30|654.3|646.5|654.65|646.85|654.68|646.88|654.3|646.5|12
1655465260000|2022-06-17 11:27:40|654.68|646.88|654.65|646.85|654.68|646.88|654.65|646.85|2
1655465270000|2022-06-17 11:27:50|654.63|646.83|654.62|646.82|654.65|646.85|654.56|646.76|8
1655465280000|2022-06-17 11:28:00|654.63|646.83|654.29|646.49|654.63|646.83|653.84|646.04|15
1655465290000|2022-06-17 11:28:10|654.24|646.44|654.22|646.42|654.34|646.54|654.2|646.4|18
1655465300000|2022-06-17 11:28:20|654.32|646.52|653.99|646.19|654.32|646.52|653.98|646.18|24
1655465310000|2022-06-17 11:28:30|653.97|646.17|652.99|645.19|653.97|646.17|652.92|645.12|27
1655465320000|2022-06-17 11:28:40|652.98|645.18|652.28|644.48|653.03|645.23|652.11|644.31|30
1655465330000|2022-06-17 11:28:50|652.29|644.49|652.51|644.71|652.61|644.81|651.83|644.03|26
1655465340000|2022-06-17 11:29:00|652.47|644.67|652.67|644.87|652.79|644.99|652.41|644.61|21
1655465350000|2022-06-17 11:29:10|652.66|644.86|652.23|644.43|652.78|644.98|652.03|644.23|25
1655465360000|2022-06-17 11:29:20|652.33|644.53|651.77|643.97|652.33|644.53|651.72|643.92|24
1655465370000|2022-06-17 11:29:30|652.13|644.33|651.76|643.96|652.13|644.33|651.69|643.89|21
1655465380000|2022-06-17 11:29:40|652.15|644.35|652.19|644.39|652.27|644.47|651.79|643.99|25
1655465390000|2022-06-17 11:29:50|652.29|644.49|653.37|645.57|653.52|645.72|652.29|644.49|34
1655465400000|2022-06-17 11:30:00|653.35|645.55|652.24|644.44|653.35|645.55|652.24|644.44|24
1655465410000|2022-06-17 11:30:10|652.25|644.45|652.52|644.72|652.52|644.72|652.2|644.4|21
1655465420000|2022-06-17 11:30:20|652.53|644.73|652.67|644.87|652.78|644.98|652.45|644.65|16
1655465430000|2022-06-17 11:30:30|652.57|644.77|653.16|645.36|653.16|645.36|652.56|644.76|17
1655465440000|2022-06-17 11:30:40|653.25|645.45|653.46|645.66|653.54|645.74|653.25|645.45|19
1655465450000|2022-06-17 11:30:50|653.47|645.67|654.08|646.28|654.17|646.37|653.47|645.67|18
1655465460000|2022-06-17 11:31:00|654.06|646.26|653.93|646.13|654.13|646.33|653.86|646.06|12
1655465470000|2022-06-17 11:31:10|653.86|646.06|653.94|646.14|653.94|646.14|653.84|646.04|4
1655465480000|2022-06-17 11:31:20|653.93|646.13|654.06|646.26|654.06|646.26|653.73|645.93|18
1655465490000|2022-06-17 11:31:30|654.03|646.23|654.22|646.42|654.4|646.6|653.94|646.14|23
1655465500000|2022-06-17 11:31:40|654.18|646.38|654.55|646.75|654.94|647.14|654.08|646.28|26
1655465510000|2022-06-17 11:31:50|654.6|646.8|655.11|647.31|655.13|647.33|654.6|646.8|18
1655465520000|2022-06-17 11:32:00|655.16|647.36|654.8|647|655.25|647.45|654.72|646.92|22
1655465530000|2022-06-17 11:32:10|654.81|647.01|655.01|647.21|655.15|647.35|654.64|646.84|27
1655465540000|2022-06-17 11:32:20|655|647.2|654.98|647.18|655.2|647.4|654.76|646.96|20
1655465550000|2022-06-17 11:32:30|655.01|647.21|655.58|647.78|655.79|647.99|655.01|647.21|18
1655465560000|2022-06-17 11:32:40|655.59|647.79|656.13|648.33|656.19|648.39|655.55|647.75|21
1655465570000|2022-06-17 11:32:50|656.11|648.31|655.95|648.15|656.13|648.33|655.92|648.12|20
1655465580000|2022-06-17 11:33:00|655.96|648.16|655.5|647.7|655.96|648.16|655.38|647.58|22
1655465590000|2022-06-17 11:33:10|655.48|647.68|655.89|648.09|655.92|648.12|655.48|647.68|12
1655465600000|2022-06-17 11:33:20|655.86|648.06|655.65|647.85|655.86|648.06|655.56|647.76|21
1655465610000|2022-06-17 11:33:30|655.67|647.87|656.67|648.87|656.81|649.01|655.59|647.79|27
1655465620000|2022-06-17 11:33:40|656.71|648.91|656.12|648.32|656.78|648.98|656.08|648.28|20
1655465630000|2022-06-17 11:33:50|655.9|648.1|655.27|647.47|656.31|648.51|655.03|647.23|32
1655465640000|2022-06-17 11:34:00|655.26|647.46|655.26|647.46|655.44|647.64|655.26|647.46|21
1655465650000|2022-06-17 11:34:10|655.12|647.32|655.15|647.35|655.41|647.61|655.03|647.23|25
1655465660000|2022-06-17 11:34:20|655.13|647.33|655.26|647.46|655.37|647.57|655.13|647.33|24
1655465670000|2022-06-17 11:34:30|655.18|647.38|655.2|647.4|655.33|647.53|655.18|647.38|23
1655465680000|2022-06-17 11:34:40|655.18|647.38|655.29|647.49|655.37|647.57|655.18|647.38|27
1655465690000|2022-06-17 11:34:50|655.31|647.51|655.58|647.78|655.66|647.86|655.21|647.41|20
1655465700000|2022-06-17 11:35:00|655.49|647.69|655.44|647.64|656.02|648.22|655.4|647.6|19
1655465710000|2022-06-17 11:35:10|655.36|647.56|655.01|647.21|655.47|647.67|655.01|647.21|28
1655465720000|2022-06-17 11:35:20|655.14|647.34|654.98|647.18|655.14|647.34|654.93|647.13|24
1655465730000|2022-06-17 11:35:30|655|647.2|654.69|646.89|655.12|647.32|654.61|646.81|22
1655465740000|2022-06-17 11:35:40|655.24|647.44|654.66|646.86|655.25|647.45|654.66|646.86|19
1655465750000|2022-06-17 11:35:50|654.69|646.89|654.8|647|655.16|647.36|654.66|646.86|19
1655465760000|2022-06-17 11:36:00|654.75|646.95|654.94|647.14|655.01|647.21|654.65|646.85|22
1655465770000|2022-06-17 11:36:10|654.96|647.16|654.36|646.56|655.25|647.45|654.36|646.56|26
1655465780000|2022-06-17 11:36:20|654.35|646.55|654.32|646.52|654.38|646.58|654.16|646.36|19
1655465790000|2022-06-17 11:36:30|654.27|646.47|654.38|646.58|654.46|646.66|654.24|646.44|22
1655465800000|2022-06-17 11:36:40|654.37|646.57|654.51|646.71|654.53|646.73|654.18|646.38|24
1655465810000|2022-06-17 11:36:50|654.89|647.09|654.43|646.63|654.89|647.09|654.38|646.58|26
1655465820000|2022-06-17 11:37:00|654.5|646.7|654.51|646.71|654.81|647.01|654.29|646.49|24
1655465830000|2022-06-17 11:37:10|654.49|646.69|654.4|646.6|654.77|646.97|654.29|646.49|10
1655465840000|2022-06-17 11:37:20|654.34|646.54|654.41|646.61|654.57|646.77|654.3|646.5|23
1655465850000|2022-06-17 11:37:30|654.45|646.65|654.3|646.5|654.45|646.65|653.89|646.09|23
1655465860000|2022-06-17 11:37:40|654.29|646.49|654.23|646.43|654.29|646.49|654.1|646.3|22
1655465870000|2022-06-17 11:37:50|654.22|646.42|654.56|646.76|654.74|646.94|654.11|646.31|23
1655465880000|2022-06-17 11:38:00|654.55|646.75|654.35|646.55|654.69|646.89|654.27|646.47|26
1655465890000|2022-06-17 11:38:10|654.34|646.54|654.34|646.54|654.43|646.63|654.2|646.4|25
1655465900000|2022-06-17 11:38:20|654.39|646.59|653.96|646.16|654.39|646.59|653.86|646.06|17
1655465910000|2022-06-17 11:38:30|653.92|646.12|653.88|646.08|654.27|646.47|653.86|646.06|22
1655465920000|2022-06-17 11:38:40|653.86|646.06|654.29|646.49|654.3|646.5|653.86|646.06|23
1655465930000|2022-06-17 11:38:50|654.27|646.47|654.03|646.23|654.29|646.49|653.86|646.06|21
1655465940000|2022-06-17 11:39:00|654.01|646.21|653.94|646.14|654.19|646.39|653.85|646.05|22
1655465950000|2022-06-17 11:39:10|653.93|646.13|653.9|646.1|654.31|646.51|653.9|646.1|24
1655465960000|2022-06-17 11:39:20|653.88|646.08|654.27|646.47|654.59|646.79|653.84|646.04|21
1655465970000|2022-06-17 11:39:30|654.32|646.52|655.48|647.68|655.48|647.68|654.32|646.52|22
1655465980000|2022-06-17 11:39:40|655.49|647.69|656.06|648.26|656.21|648.41|655.49|647.69|12
1655465990000|2022-06-17 11:39:50|656.05|648.25|655.84|648.04|656.05|648.25|655.83|648.03|9
1655466000000|2022-06-17 11:40:00|655.96|648.16|655.65|647.85|656.01|648.21|655.57|647.77|18
1655466010000|2022-06-17 11:40:10|655.85|648.05|655.66|647.86|655.95|648.15|655.55|647.75|16
1655466020000|2022-06-17 11:40:20|655.7|647.9|655.7|647.9|656.25|648.45|655.7|647.9|6
1655466030000|2022-06-17 11:40:30|656.2|648.4|656.3|648.5|656.36|648.56|655.59|647.79|16
1655466040000|2022-06-17 11:40:40|656.29|648.49|655.57|647.77|656.29|648.49|655.48|647.68|21
1655466050000|2022-06-17 11:40:50|655.58|647.78|655.58|647.78|655.98|648.18|655.37|647.57|22
1655466060000|2022-06-17 11:41:00|655.57|647.77|655.34|647.54|655.72|647.92|655.27|647.47|23
1655466070000|2022-06-17 11:41:10|655.3|647.5|655.31|647.51|655.32|647.52|655.1|647.3|21
1655466080000|2022-06-17 11:41:20|655.29|647.49|654.23|646.43|655.29|647.49|654.23|646.43|26
1655466090000|2022-06-17 11:41:30|654.22|646.42|654.29|646.49|654.5|646.7|654.17|646.37|23
1655466100000|2022-06-17 11:41:40|654.28|646.48|654.83|647.03|654.85|647.05|654.23|646.43|19
1655466110000|2022-06-17 11:41:50|654.85|647.05|655.02|647.22|655.02|647.22|654.79|646.99|9
1655466120000|2022-06-17 11:42:00|655.03|647.23|655.47|647.67|655.8|648|654.87|647.07|23
1655466130000|2022-06-17 11:42:10|655.48|647.68|656.64|648.84|656.64|648.84|655.48|647.68|19
1655466140000|2022-06-17 11:42:20|656.59|648.79|656.22|648.42|656.64|648.84|656.08|648.28|11
1655466150000|2022-06-17 11:42:30|656.24|648.44|656.28|648.48|656.38|648.58|655.98|648.18|23
1655466160000|2022-06-17 11:42:40|656.25|648.45|655.92|648.12|656.25|648.45|655.9|648.1|13
1655466170000|2022-06-17 11:42:50|656.06|648.26|656.73|648.93|656.79|648.99|656.06|648.26|17
1655466180000|2022-06-17 11:43:00|656.6|648.8|656.31|648.51|656.68|648.88|656.31|648.51|17
1655466190000|2022-06-17 11:43:10|656.3|648.5|656.21|648.41|656.3|648.5|656.21|648.41|8
1655466200000|2022-06-17 11:43:20|656.2|648.4|655.65|647.85|656.2|648.4|655.65|647.85|15
1655466210000|2022-06-17 11:43:30|656.28|648.48|655.76|647.96|656.28|648.48|655.71|647.91|16
1655466220000|2022-06-17 11:43:40|655.74|647.94|655.76|647.96|655.82|648.02|655.66|647.86|18
1655466230000|2022-06-17 11:43:50|655.73|647.93|656.26|648.46|656.26|648.46|655.73|647.93|17
1655466240000|2022-06-17 11:44:00|656.2|648.4|655.5|647.7|656.29|648.49|655.5|647.7|26
1655466250000|2022-06-17 11:44:10|655.47|647.67|655.56|647.76|655.74|647.94|655.42|647.62|21
1655466260000|2022-06-17 11:44:20|655.57|647.77|655.51|647.71|655.57|647.77|655.36|647.56|19
1655466270000|2022-06-17 11:44:30|655.48|647.68|655.52|647.72|655.61|647.81|655.47|647.67|14
1655466280000|2022-06-17 11:44:40|655.48|647.68|655.39|647.59|655.52|647.72|655.34|647.54|8
1655466290000|2022-06-17 11:44:50|655.89|648.09|655.23|647.43|655.89|648.09|655.23|647.43|13
1655466300000|2022-06-17 11:45:00|655.26|647.46|656.26|648.46|656.26|648.46|655.26|647.46|23
1655466310000|2022-06-17 11:45:10|656.39|648.59|656.58|648.78|656.58|648.78|655.72|647.92|29
1655466320000|2022-06-17 11:45:20|656.59|648.79|656.61|648.81|656.68|648.88|656.49|648.69|9
1655466330000|2022-06-17 11:45:30|656.55|648.75|656.74|648.94|656.97|649.17|656.55|648.75|19
1655466340000|2022-06-17 11:45:40|656.72|648.92|656.42|648.62|656.72|648.92|656.42|648.62|12
1655466350000|2022-06-17 11:45:50|656.44|648.64|656.62|648.82|656.79|648.99|656.44|648.64|21
1655466360000|2022-06-17 11:46:00|656.6|648.8|656.61|648.81|657.07|649.27|656.6|648.8|11
1655466370000|2022-06-17 11:46:10|656.6|648.8|656.44|648.64|656.92|649.12|656.44|648.64|24
1655466380000|2022-06-17 11:46:20|656.43|648.63|656.83|649.03|657.01|649.21|656.33|648.53|17
1655466390000|2022-06-17 11:46:30|656.64|648.84|656.85|649.05|656.99|649.19|656.4|648.6|17
1655466400000|2022-06-17 11:46:40|656.84|649.04|656.21|648.41|656.84|649.04|656.21|648.41|22
1655466410000|2022-06-17 11:46:50|656.18|648.38|656.6|648.8|656.6|648.8|656.17|648.37|18
1655466420000|2022-06-17 11:47:00|656.61|648.81|656.33|648.53|656.68|648.88|656.26|648.46|28
1655466430000|2022-06-17 11:47:10|656.32|648.52|656.08|648.28|656.34|648.54|656.02|648.22|23
1655466440000|2022-06-17 11:47:20|656.1|648.3|656.17|648.37|656.29|648.49|656.1|648.3|26
1655466450000|2022-06-17 11:47:30|656.18|648.38|656.28|648.48|656.71|648.91|656.11|648.31|22
1655466460000|2022-06-17 11:47:40|656.7|648.9|656.16|648.36|656.7|648.9|656.1|648.3|26
1655466470000|2022-06-17 11:47:50|656.15|648.35|656.15|648.35|656.24|648.44|656.13|648.33|13
1655466480000|2022-06-17 11:48:00|656.14|648.34|656.08|648.28|656.23|648.43|655.9|648.1|28
1655466490000|2022-06-17 11:48:10|656.06|648.26|654.54|646.74|656.27|648.47|654.54|646.74|25
1655466500000|2022-06-17 11:48:20|654.52|646.72|653.73|645.93|654.52|646.72|653.54|645.74|25
1655466510000|2022-06-17 11:48:30|653.67|645.87|653.66|645.86|653.71|645.91|653.45|645.65|22
1655466520000|2022-06-17 11:48:40|653.67|645.87|654.08|646.28|654.16|646.36|653.6|645.8|22
1655466530000|2022-06-17 11:48:50|654.01|646.21|653.38|645.58|654.09|646.29|653.33|645.53|21
1655466540000|2022-06-17 11:49:00|653.33|645.53|653.44|645.64|653.64|645.84|653.13|645.33|21
1655466550000|2022-06-17 11:49:10|653.31|645.51|653.02|645.22|653.31|645.51|652.93|645.13|16
1655466560000|2022-06-17 11:49:20|653.01|645.21|652.44|644.64|653.01|645.21|652.03|644.23|16
1655466570000|2022-06-17 11:49:30|652.35|644.55|652.22|644.42|652.4|644.6|651.74|643.94|26
1655466580000|2022-06-17 11:49:40|652.11|644.31|651.5|643.7|652.2|644.4|651.5|643.7|28
1655466590000|2022-06-17 11:49:50|651.49|643.69|650.65|642.85|651.49|643.69|650.65|642.85|28
1655466600000|2022-06-17 11:50:00|650.51|642.71|649.97|642.17|650.51|642.71|649.24|641.44|28
1655466610000|2022-06-17 11:50:10|649.99|642.19|650.41|642.61|650.8|643|649.93|642.13|36
1655466620000|2022-06-17 11:50:20|650.26|642.46|650.08|642.28|650.31|642.51|649.89|642.09|23
1655466630000|2022-06-17 11:50:30|650.26|642.46|649.99|642.19|650.7|642.9|649.94|642.14|26
1655466640000|2022-06-17 11:50:40|650.01|642.21|650.39|642.59|650.39|642.59|650.01|642.21|22
1655466650000|2022-06-17 11:50:50|650.38|642.58|650.65|642.85|650.65|642.85|650.19|642.39|22
1655466660000|2022-06-17 11:51:00|650.6|642.8|650.41|642.61|650.6|642.8|650.1|642.3|23
1655466670000|2022-06-17 11:51:10|650.15|642.35|650.38|642.58|650.78|642.98|650.14|642.34|14
1655466680000|2022-06-17 11:51:20|650.35|642.55|650.55|642.75|650.81|643.01|650.32|642.52|19
1655466690000|2022-06-17 11:51:30|650.42|642.62|650.08|642.28|650.42|642.62|650.08|642.28|21
1655466700000|2022-06-17 11:51:40|650.09|642.29|649.28|641.48|650.25|642.45|649.28|641.48|22
1655466710000|2022-06-17 11:51:50|649.33|641.53|649.6|641.8|649.65|641.85|649.27|641.47|26
1655466720000|2022-06-17 11:52:00|649.59|641.79|649.91|642.11|649.93|642.13|649.41|641.61|14
1655466730000|2022-06-17 11:52:10|649.93|642.13|650.5|642.7|650.52|642.72|649.87|642.07|10
1655466740000|2022-06-17 11:52:20|650.49|642.69|649.54|641.74|650.69|642.89|649.54|641.74|29
1655466750000|2022-06-17 11:52:30|649.53|641.73|649.56|641.76|650.04|642.24|649.51|641.71|31
1655466760000|2022-06-17 11:52:40|649.53|641.73|649.59|641.79|649.81|642.01|649.53|641.73|17
1655466770000|2022-06-17 11:52:50|649.61|641.81|649.39|641.59|649.61|641.81|649.25|641.45|21
1655466780000|2022-06-17 11:53:00|649.41|641.61|650.3|642.5|650.62|642.82|649.39|641.59|30
1655466790000|2022-06-17 11:53:10|650.23|642.43|650.21|642.41|650.45|642.65|650.2|642.4|29
1655466800000|2022-06-17 11:53:20|650.17|642.37|649.28|641.48|650.17|642.37|649.28|641.48|23
1655466810000|2022-06-17 11:53:30|649.02|641.22|649.35|641.55|649.58|641.78|649|641.2|23
1655466820000|2022-06-17 11:53:40|649.33|641.53|649.04|641.24|649.33|641.53|649.03|641.23|17
1655466830000|2022-06-17 11:53:50|649.02|641.22|648.85|641.05|649.24|641.44|648.71|640.91|23
1655466840000|2022-06-17 11:54:00|648.73|640.93|648.81|641.01|649.17|641.37|648.71|640.91|24
1655466850000|2022-06-17 11:54:10|648.66|640.86|648.41|640.61|649.12|641.32|648.31|640.51|29
1655466860000|2022-06-17 11:54:20|648.43|640.63|648.48|640.68|648.81|641.01|648.21|640.41|20
1655466870000|2022-06-17 11:54:30|648.5|640.7|648.29|640.49|648.55|640.75|648.26|640.46|13
1655466880000|2022-06-17 11:54:40|648.31|640.51|648.46|640.66|648.52|640.72|648.28|640.48|17
1655466890000|2022-06-17 11:54:50|648.39|640.59|648.7|640.9|648.75|640.95|648.33|640.53|26
1655466900000|2022-06-17 11:55:00|648.61|640.81|648.76|640.96|648.79|640.99|648.4|640.6|16
1655466910000|2022-06-17 11:55:10|648.49|640.69|648.87|641.07|648.87|641.07|648.49|640.69|14
1655466920000|2022-06-17 11:55:20|648.99|641.19|649.66|641.86|649.66|641.86|648.99|641.19|18
1655466930000|2022-06-17 11:55:30|649.56|641.76|649.43|641.63|649.61|641.81|649.43|641.63|10
1655466940000|2022-06-17 11:55:40|649.48|641.68|649.68|641.88|649.87|642.07|649.47|641.67|12
1655466950000|2022-06-17 11:55:50|649.59|641.79|649.55|641.75|649.59|641.79|649.4|641.6|15
1655466960000|2022-06-17 11:56:00|649.6|641.8|650.36|642.56|650.66|642.86|649.6|641.8|27
1655466970000|2022-06-17 11:56:10|650.37|642.57|650.15|642.35|650.6|642.8|650.15|642.35|18
1655466980000|2022-06-17 11:56:20|650.05|642.25|649.76|641.96|650.16|642.36|649.57|641.77|23
1655466990000|2022-06-17 11:56:30|649.78|641.98|649.78|641.98|649.78|641.98|649.68|641.88|13
1655467000000|2022-06-17 11:56:40|649.81|642.01|650.15|642.35|650.45|642.65|649.81|642.01|14
1655467010000|2022-06-17 11:56:50|650.14|642.34|649.9|642.1|650.15|642.35|649.78|641.98|26
1655467020000|2022-06-17 11:57:00|650.05|642.25|649.74|641.94|650.32|642.52|649.31|641.51|21
1655467030000|2022-06-17 11:57:10|649.67|641.87|649.33|641.53|649.67|641.87|649.13|641.33|25
1655467040000|2022-06-17 11:57:20|649.29|641.49|649.31|641.51|649.37|641.57|649.23|641.43|20
1655467050000|2022-06-17 11:57:30|649.32|641.52|649.84|642.04|649.94|642.14|649.3|641.5|18
1655467060000|2022-06-17 11:57:40|649.83|642.03|649.88|642.08|649.88|642.08|649.44|641.64|23
1655467070000|2022-06-17 11:57:50|649.92|642.12|650.31|642.51|650.33|642.53|649.74|641.94|23
1655467080000|2022-06-17 11:58:00|650.3|642.5|650.2|642.4|650.38|642.58|650.18|642.38|30
1655467090000|2022-06-17 11:58:10|650.19|642.39|650.01|642.21|650.22|642.42|649.63|641.83|20
1655467100000|2022-06-17 11:58:20|650|642.2|649.6|641.8|650.06|642.26|649.6|641.8|18
1655467110000|2022-06-17 11:58:30|649.59|641.79|649.34|641.54|649.92|642.12|649.34|641.54|21
1655467120000|2022-06-17 11:58:40|649.32|641.52|649.27|641.47|649.5|641.7|649.27|641.47|21
1655467130000|2022-06-17 11:58:50|649.29|641.49|649.07|641.27|649.29|641.49|648.36|640.56|28
1655467140000|2022-06-17 11:59:00|649.1|641.3|649.32|641.52|649.59|641.79|649.1|641.3|18
1655467150000|2022-06-17 11:59:10|649.71|641.91|648.65|640.85|649.71|641.91|648.65|640.85|28
1655467160000|2022-06-17 11:59:20|648.69|640.89|648.71|640.91|648.87|641.07|648.4|640.6|30
1655467170000|2022-06-17 11:59:30|648.75|640.95|648.65|640.85|648.75|640.95|648.6|640.8|17
1655467180000|2022-06-17 11:59:40|648.64|640.84|648.66|640.86|648.84|641.04|648.58|640.78|20
1655467190000|2022-06-17 11:59:50|648.6|640.8|648.71|640.91|648.86|641.06|648.6|640.8|17
1655467200000|2022-06-17 12:00:00|648.66|640.86|648.25|640.45|648.71|640.91|648.15|640.35|31
1655467210000|2022-06-17 12:00:10|648.29|640.49|648.32|640.52|648.9|641.1|648.17|640.37|30
1655467220000|2022-06-17 12:00:20|648.31|640.51|648.27|640.47|648.33|640.53|648.16|640.36|22
1655467230000|2022-06-17 12:00:30|648.26|640.46|648.15|640.35|648.49|640.69|648.15|640.35|15
1655467240000|2022-06-17 12:00:40|648.14|640.34|648.29|640.49|648.42|640.62|648.14|640.34|16
1655467250000|2022-06-17 12:00:50|648.26|640.46|649.51|641.71|649.52|641.72|648.25|640.45|20
1655467260000|2022-06-17 12:01:00|649.56|641.76|649.23|641.43|649.7|641.9|649.2|641.4|19
1655467270000|2022-06-17 12:01:10|649.24|641.44|649.29|641.49|649.51|641.71|649.15|641.35|19
1655467280000|2022-06-17 12:01:20|649.27|641.47|649.3|641.5|649.31|641.51|648.92|641.12|17
1655467290000|2022-06-17 12:01:30|649.28|641.48|648.84|641.04|649.28|641.48|648.16|640.36|25
1655467300000|2022-06-17 12:01:40|648.95|641.15|648.31|640.51|649.01|641.21|648.25|640.45|16
1655467310000|2022-06-17 12:01:50|648.34|640.54|648.35|640.55|648.99|641.19|648.34|640.54|26
1655467320000|2022-06-17 12:02:00|648.34|640.54|648.44|640.64|648.61|640.81|648.29|640.49|12
1655467330000|2022-06-17 12:02:10|648.43|640.63|648.47|640.67|649.04|641.24|648.4|640.6|25
1655467340000|2022-06-17 12:02:20|648.45|640.65|647.76|639.96|648.45|640.65|647.59|639.79|26
1655467350000|2022-06-17 12:02:30|647.69|639.89|647.29|639.49|647.77|639.97|647.29|639.49|21
1655467360000|2022-06-17 12:02:40|647.2|639.4|647.07|639.27|647.41|639.61|646.96|639.16|21
1655467370000|2022-06-17 12:02:50|647.06|639.26|646.55|638.75|647.22|639.42|646.55|638.75|22
1655467380000|2022-06-17 12:03:00|646.53|638.73|646.48|638.68|646.72|638.92|646.24|638.44|32
1655467390000|2022-06-17 12:03:10|646.44|638.64|646.22|638.42|646.44|638.64|646.18|638.38|20
1655467400000|2022-06-17 12:03:20|646.13|638.33|645.97|638.17|646.15|638.35|645.91|638.11|15
1655467410000|2022-06-17 12:03:30|646.12|638.32|646.19|638.39|646.32|638.52|646.03|638.23|25
1655467420000|2022-06-17 12:03:40|646.29|638.49|646.44|638.64|646.44|638.64|646.12|638.32|19
1655467430000|2022-06-17 12:03:50|646.35|638.55|646.25|638.45|646.75|638.95|646.1|638.3|22
1655467440000|2022-06-17 12:04:00|646.27|638.47|647.04|639.24|647.04|639.24|646.27|638.47|30
1655467450000|2022-06-17 12:04:10|647.06|639.26|646.81|639.01|647.06|639.26|646.68|638.88|15
1655467460000|2022-06-17 12:04:20|646.94|639.14|647.6|639.8|647.69|639.89|646.83|639.03|26
1655467470000|2022-06-17 12:04:30|647.61|639.81|647.64|639.84|647.88|640.08|647.55|639.75|23
1655467480000|2022-06-17 12:04:40|647.65|639.85|648.36|640.56|648.44|640.64|647.65|639.85|24
1655467490000|2022-06-17 12:04:50|648.37|640.57|648.88|641.08|648.9|641.1|648.37|640.57|18
1655467500000|2022-06-17 12:05:00|648.85|641.05|648.84|641.04|648.85|641.05|648.28|640.48|22
1655467510000|2022-06-17 12:05:10|648.8|641|648.73|640.93|648.86|641.06|648.62|640.82|26
1655467520000|2022-06-17 12:05:20|648.74|640.94|647.45|639.65|648.82|641.02|647.42|639.62|24
1655467530000|2022-06-17 12:05:30|647.47|639.67|647.73|639.93|648|640.2|647.39|639.59|18
1655467540000|2022-06-17 12:05:40|647.66|639.86|647.58|639.78|647.66|639.86|647.43|639.63|22
1655467550000|2022-06-17 12:05:50|647.59|639.79|647.73|639.93|647.76|639.96|647.51|639.71|21
1655467560000|2022-06-17 12:06:00|647.84|640.04|648.45|640.65|648.53|640.73|647.45|639.65|25
1655467570000|2022-06-17 12:06:10|648.44|640.64|648.41|640.61|648.5|640.7|648.36|640.56|20
1655467580000|2022-06-17 12:06:20|648.46|640.66|649.25|641.45|649.31|641.51|648.46|640.66|15
1655467590000|2022-06-17 12:06:30|649.29|641.49|648.74|640.94|649.29|641.49|648.74|640.94|15
1655467600000|2022-06-17 12:06:40|648.52|640.72|649.08|641.28|649.1|641.3|648.29|640.49|19
1655467610000|2022-06-17 12:06:50|649.03|641.23|648.34|640.54|649.03|641.23|648.34|640.54|19
1655467620000|2022-06-17 12:07:00|648.37|640.57|649.34|641.54|649.58|641.78|648.37|640.57|28
1655467630000|2022-06-17 12:07:10|649.32|641.52|649.55|641.75|649.68|641.88|649.3|641.5|17
1655467640000|2022-06-17 12:07:20|649.6|641.8|649.63|641.83|649.68|641.88|649.13|641.33|24
1655467650000|2022-06-17 12:07:30|649.23|641.43|649.75|641.95|649.94|642.14|649.2|641.4|19
1655467660000|2022-06-17 12:07:40|649.69|641.89|649.54|641.74|649.75|641.95|649.48|641.68|14
1655467670000|2022-06-17 12:07:50|649.58|641.78|650.07|642.27|650.13|642.33|649.44|641.64|11
1655467680000|2022-06-17 12:08:00|650.08|642.28|649.49|641.69|650.14|642.34|649.43|641.63|23
1655467690000|2022-06-17 12:08:10|649.47|641.67|649.49|641.69|649.63|641.83|649.45|641.65|19
1655467700000|2022-06-17 12:08:20|649.56|641.76|649.4|641.6|649.69|641.89|649.35|641.55|30
1655467710000|2022-06-17 12:08:30|649.53|641.73|649.5|641.7|649.65|641.85|649.4|641.6|24
1655467720000|2022-06-17 12:08:40|649.59|641.79|649.86|642.06|649.89|642.09|649.58|641.78|26
1655467730000|2022-06-17 12:08:50|649.89|642.09|650.56|642.76|650.59|642.79|649.89|642.09|21
1655467740000|2022-06-17 12:09:00|650.57|642.77|650.74|642.94|650.84|643.04|650.5|642.7|26
1655467750000|2022-06-17 12:09:10|650.75|642.95|650.82|643.02|651.07|643.27|650.69|642.89|27
1655467760000|2022-06-17 12:09:20|650.83|643.03|650.79|642.99|651.07|643.27|650.69|642.89|18
1655467770000|2022-06-17 12:09:30|650.82|643.02|650.72|642.92|650.82|643.02|650.53|642.73|14
1655467780000|2022-06-17 12:09:40|650.71|642.91|651.13|643.33|651.31|643.51|650.71|642.91|21
1655467790000|2022-06-17 12:09:50|651.12|643.32|650.81|643.01|651.12|643.32|650.79|642.99|14
1655467800000|2022-06-17 12:10:00|650.79|642.99|650.75|642.95|650.92|643.12|650.53|642.73|17
1655467810000|2022-06-17 12:10:10|650.74|642.94|650.69|642.89|650.74|642.94|650.55|642.75|23
1655467820000|2022-06-17 12:10:20|650.7|642.9|650.52|642.72|650.74|642.94|650.52|642.72|16
1655467830000|2022-06-17 12:10:30|650.55|642.75|650.52|642.72|650.56|642.76|650.48|642.68|11
1655467840000|2022-06-17 12:10:40|650.55|642.75|650.61|642.81|650.61|642.81|650.55|642.75|5
1655467850000|2022-06-17 12:10:50|650.63|642.83|651.63|643.83|651.63|643.83|650.47|642.67|18
1655467860000|2022-06-17 12:11:00|651.58|643.78|651.19|643.39|651.6|643.8|651.16|643.36|29
1655467870000|2022-06-17 12:11:10|651.2|643.4|651.39|643.59|651.53|643.73|651.17|643.37|25
1655467880000|2022-06-17 12:11:20|651.2|643.4|651.43|643.63|651.72|643.92|651.2|643.4|22
1655467890000|2022-06-17 12:11:30|651.42|643.62|651.48|643.68|651.54|643.74|651.22|643.42|25
1655467900000|2022-06-17 12:11:40|651.49|643.69|651.52|643.72|651.52|643.72|651.39|643.59|17
1655467910000|2022-06-17 12:11:50|651.48|643.68|651.59|643.79|651.69|643.89|651.42|643.62|28
1655467920000|2022-06-17 12:12:00|651.5|643.7|650.89|643.09|651.52|643.72|650.67|642.87|24
1655467930000|2022-06-17 12:12:10|650.97|643.17|650.78|642.98|650.97|643.17|650.45|642.65|27
1655467940000|2022-06-17 12:12:20|650.79|642.99|650.72|642.92|650.86|643.06|650.69|642.89|24
1655467950000|2022-06-17 12:12:30|650.7|642.9|650.78|642.98|650.84|643.04|650.63|642.83|23
1655467960000|2022-06-17 12:12:40|650.83|643.03|650.93|643.13|651.04|643.24|650.64|642.84|23
1655467970000|2022-06-17 12:12:50|650.79|642.99|650.91|643.11|651.08|643.28|650.74|642.94|21
1655467980000|2022-06-17 12:13:00|650.92|643.12|650.97|643.17|651.02|643.22|650.82|643.02|23
1655467990000|2022-06-17 12:13:10|651.02|643.22|650.82|643.02|651.03|643.23|650.78|642.98|24
1655468000000|2022-06-17 12:13:20|650.81|643.01|650.94|643.14|650.99|643.19|650.7|642.9|22
1655468010000|2022-06-17 12:13:30|650.93|643.13|650.77|642.97|650.93|643.13|650.69|642.89|27
1655468020000|2022-06-17 12:13:40|650.74|642.94|650.82|643.02|650.91|643.11|650.7|642.9|24
1655468030000|2022-06-17 12:13:50|650.8|643|650.59|642.79|650.83|643.03|650.54|642.74|27
1655468040000|2022-06-17 12:14:00|650.55|642.75|649.82|642.02|650.62|642.82|649.71|641.91|28
1655468050000|2022-06-17 12:14:10|649.75|641.95|649.69|641.89|649.87|642.07|649.62|641.82|16
1655468060000|2022-06-17 12:14:20|649.75|641.95|649.6|641.8|649.76|641.96|649.41|641.61|19
1655468070000|2022-06-17 12:14:30|649.58|641.78|650.13|642.33|650.13|642.33|649.58|641.78|17
1655468080000|2022-06-17 12:14:40|650.15|642.35|650.48|642.68|650.73|642.93|650.15|642.35|22
1655468090000|2022-06-17 12:14:50|650.49|642.69|650.27|642.47|650.52|642.72|650.07|642.27|24
1655468100000|2022-06-17 12:15:00|650.28|642.48|649.94|642.14|650.39|642.59|649.62|641.82|25
1655468110000|2022-06-17 12:15:10|649.93|642.13|649.67|641.87|649.99|642.19|649.57|641.77|20
1655468120000|2022-06-17 12:15:20|649.68|641.88|649.13|641.33|649.68|641.88|649.08|641.28|19
1655468130000|2022-06-17 12:15:30|649.8|642|649.56|641.76|649.8|642|649.54|641.74|9
1655468140000|2022-06-17 12:15:40|649.5|641.7|650.18|642.38|650.57|642.77|649.47|641.67|26
1655468150000|2022-06-17 12:15:50|650.2|642.4|650.09|642.29|650.2|642.4|649.63|641.83|19
1655468160000|2022-06-17 12:16:00|650.1|642.3|649.99|642.19|650.1|642.3|649.97|642.17|8
1655468170000|2022-06-17 12:16:10|649.92|642.12|650.53|642.73|650.53|642.73|649.88|642.08|19
1655468180000|2022-06-17 12:16:20|650.54|642.74|652.32|644.52|652.32|644.52|650.54|642.74|26
1655468190000|2022-06-17 12:16:30|652.33|644.53|651.81|644.01|652.35|644.55|651.52|643.72|24
1655468200000|2022-06-17 12:16:40|651.95|644.15|651.33|643.53|652.01|644.21|651.29|643.49|15
1655468210000|2022-06-17 12:16:50|651.36|643.56|652.12|644.32|652.3|644.5|651.33|643.53|27
1655468220000|2022-06-17 12:17:00|652.1|644.3|651.1|643.3|652.28|644.48|651.1|643.3|30
1655468230000|2022-06-17 12:17:10|651.11|643.31|651.29|643.49|651.32|643.52|651.02|643.22|27
1655468240000|2022-06-17 12:17:20|651.17|643.37|650.82|643.02|651.17|643.37|650.69|642.89|12
1655468250000|2022-06-17 12:17:30|650.81|643.01|651.32|643.52|651.32|643.52|650.81|643.01|15
1655468260000|2022-06-17 12:17:40|651.28|643.48|651.24|643.44|651.28|643.48|650.69|642.89|13
1655468270000|2022-06-17 12:17:50|651.15|643.35|651.21|643.41|651.32|643.52|650.89|643.09|24
1655468280000|2022-06-17 12:18:00|651.2|643.4|651.13|643.33|651.26|643.46|650.78|642.98|24
1655468290000|2022-06-17 12:18:10|651.12|643.32|650.15|642.35|651.12|643.32|650.08|642.28|28
1655468300000|2022-06-17 12:18:20|650.2|642.4|650.18|642.38|650.29|642.49|649.71|641.91|26
1655468310000|2022-06-17 12:18:30|650.22|642.42|650.05|642.25|650.22|642.42|649.81|642.01|23
1655468320000|2022-06-17 12:18:40|650.04|642.24|649.85|642.05|650.15|642.35|649.75|641.95|29
1655468330000|2022-06-17 12:18:50|649.82|642.02|649.16|641.36|649.82|642.02|649.15|641.35|24
1655468340000|2022-06-17 12:19:00|649.17|641.37|648.64|640.84|649.33|641.53|648.64|640.84|26
1655468350000|2022-06-17 12:19:10|648.65|640.85|648.8|641|649.17|641.37|648.61|640.81|19
1655468360000|2022-06-17 12:19:20|648.79|640.99|648.59|640.79|649.18|641.38|648.42|640.62|22
1655468370000|2022-06-17 12:19:30|648.51|640.71|648.6|640.8|648.85|641.05|648.39|640.59|29
1655468380000|2022-06-17 12:19:40|648.65|640.85|648.64|640.84|648.75|640.95|648.52|640.72|23
1655468390000|2022-06-17 12:19:50|648.65|640.85|648.58|640.78|648.69|640.89|648.51|640.71|23
1655468400000|2022-06-17 12:20:00|648.59|640.79|648.41|640.61|648.66|640.86|647.9|640.1|33
1655468410000|2022-06-17 12:20:10|648.56|640.76|648.38|640.58|648.56|640.76|648.17|640.37|23
1655468420000|2022-06-17 12:20:20|648.42|640.62|648.64|640.84|648.64|640.84|648.17|640.37|29
1655468430000|2022-06-17 12:20:30|648.63|640.83|648.5|640.7|648.72|640.92|648.33|640.53|28
1655468440000|2022-06-17 12:20:40|648.51|640.71|649.21|641.41|649.26|641.46|648.36|640.56|27
1655468450000|2022-06-17 12:20:50|649.31|641.51|649.37|641.57|649.49|641.69|649.23|641.43|24
1655468460000|2022-06-17 12:21:00|649.36|641.56|649.45|641.65|649.62|641.82|649.19|641.39|23
1655468470000|2022-06-17 12:21:10|649.46|641.66|649.81|642.01|649.81|642.01|649.42|641.62|21
1655468480000|2022-06-17 12:21:20|649.84|642.04|650|642.2|650.04|642.24|649.58|641.78|25
1655468490000|2022-06-17 12:21:30|650.09|642.29|650.71|642.91|650.78|642.98|650.09|642.29|26
1655468500000|2022-06-17 12:21:40|650.75|642.95|650.68|642.88|650.75|642.95|650.28|642.48|27
1655468510000|2022-06-17 12:21:50|650.49|642.69|650.4|642.6|650.59|642.79|650.14|642.34|25
1655468520000|2022-06-17 12:22:00|650.41|642.61|650.41|642.61|650.6|642.8|650.37|642.57|29
1655468530000|2022-06-17 12:22:10|650.46|642.66|651.04|643.24|651.04|643.24|650.39|642.59|24
1655468540000|2022-06-17 12:22:20|651.09|643.29|650.95|643.15|651.09|643.29|650.37|642.57|34
1655468550000|2022-06-17 12:22:30|650.87|643.07|650.51|642.71|650.87|643.07|650.4|642.6|21
1655468560000|2022-06-17 12:22:40|650.47|642.67|650.26|642.46|650.55|642.75|650.26|642.46|15
1655468570000|2022-06-17 12:22:50|650.27|642.47|650.27|642.47|650.4|642.6|650.26|642.46|20
1655468580000|2022-06-17 12:23:00|650.25|642.45|650.17|642.37|650.35|642.55|650.16|642.36|31
1655468590000|2022-06-17 12:23:10|650.22|642.42|649.3|641.5|650.28|642.48|649.29|641.49|25
1655468600000|2022-06-17 12:23:20|649.28|641.48|648.76|640.96|649.38|641.58|648.67|640.87|22
1655468610000|2022-06-17 12:23:30|648.77|640.97|648.74|640.94|649.38|641.58|648.67|640.87|23
1655468620000|2022-06-17 12:23:40|648.76|640.96|649.12|641.32|649.2|641.4|648.76|640.96|23
1655468630000|2022-06-17 12:23:50|649.07|641.27|648.9|641.1|649.15|641.35|648.9|641.1|26
1655468640000|2022-06-17 12:24:00|648.75|640.95|648.29|640.49|649.32|641.52|648.22|640.42|25
1655468650000|2022-06-17 12:24:10|648.36|640.56|648.22|640.42|648.39|640.59|648.22|640.42|18
1655468660000|2022-06-17 12:24:20|648.28|640.48|648.32|640.52|648.32|640.52|648.2|640.4|19
1655468670000|2022-06-17 12:24:30|648.24|640.44|647.52|639.72|648.3|640.5|647.52|639.72|12
1655468680000|2022-06-17 12:24:40|647.56|639.76|648.16|640.36|648.72|640.92|647.56|639.76|28
1655468690000|2022-06-17 12:24:50|648.14|640.34|648.33|640.53|648.39|640.59|647.8|640|27
1655468700000|2022-06-17 12:25:00|648.32|640.52|648.02|640.22|648.34|640.54|647.97|640.17|21
1655468710000|2022-06-17 12:25:10|647.98|640.18|648.14|640.34|648.14|640.34|647.93|640.13|23
1655468720000|2022-06-17 12:25:20|648.04|640.24|648.11|640.31|648.14|640.34|647.58|639.78|23
1655468730000|2022-06-17 12:25:30|648.09|640.29|647.36|639.56|648.09|640.29|647.28|639.48|19
1655468740000|2022-06-17 12:25:40|647.35|639.55|647.63|639.83|647.63|639.83|647.32|639.52|24
1655468750000|2022-06-17 12:25:50|647.66|639.86|647.38|639.58|647.71|639.91|647.38|639.58|29
1655468760000|2022-06-17 12:26:00|647.33|639.53|646.9|639.1|647.34|639.54|646.81|639.01|20
1655468770000|2022-06-17 12:26:10|646.89|639.09|646.58|638.78|646.9|639.1|646.23|638.43|26
1655468780000|2022-06-17 12:26:20|646.56|638.76|646.13|638.33|646.58|638.78|646.08|638.28|29
1655468790000|2022-06-17 12:26:30|646.06|638.26|645.77|637.97|646.16|638.36|645.76|637.96|20
1655468800000|2022-06-17 12:26:40|645.78|637.98|646.06|638.26|646.21|638.41|645.78|637.98|31
1655468810000|2022-06-17 12:26:50|646.09|638.29|646.16|638.36|646.72|638.92|645.95|638.15|33
1655468820000|2022-06-17 12:27:00|646.15|638.35|645.34|637.54|646.15|638.35|645.23|637.43|28
1655468830000|2022-06-17 12:27:10|645.35|637.55|645.23|637.43|645.36|637.56|644.94|637.14|24
1655468840000|2022-06-17 12:27:20|645.22|637.42|644.92|637.12|645.22|637.42|644.67|636.87|31
1655468850000|2022-06-17 12:27:30|644.85|637.05|643.35|635.55|644.88|637.08|643.35|635.55|22
1655468860000|2022-06-17 12:27:40|643.31|635.51|642.59|634.79|643.63|635.83|642.59|634.79|26
1655468870000|2022-06-17 12:27:50|642.44|634.64|642.64|634.84|643.16|635.36|642.44|634.64|26
1655468880000|2022-06-17 12:28:00|643.2|635.4|642.88|635.08|643.2|635.4|642.27|634.47|28
1655468890000|2022-06-17 12:28:10|642.99|635.19|642.7|634.9|643.22|635.42|642.54|634.74|33
1655468900000|2022-06-17 12:28:20|642.68|634.88|642.48|634.68|642.77|634.97|642.2|634.4|32
1655468910000|2022-06-17 12:28:30|642.32|634.52|642.98|635.18|642.98|635.18|642.29|634.49|29
1655468920000|2022-06-17 12:28:40|642.96|635.16|643.04|635.24|643.1|635.3|642.51|634.71|30
1655468930000|2022-06-17 12:28:50|642.67|634.87|643.89|636.09|643.91|636.11|642.67|634.87|28
1655468940000|2022-06-17 12:29:00|643.86|636.06|644.83|637.03|644.83|637.03|643.86|636.06|27
1655468950000|2022-06-17 12:29:10|644.84|637.04|644.21|636.41|645.18|637.38|644.2|636.4|27
1655468960000|2022-06-17 12:29:20|644.23|636.43|644.32|636.52|644.4|636.6|644.21|636.41|17
1655468970000|2022-06-17 12:29:30|644.31|636.51|644.14|636.34|644.35|636.55|644.14|636.34|24
1655468980000|2022-06-17 12:29:40|644.19|636.39|644.23|636.43|644.3|636.5|644|636.2|18
1655468990000|2022-06-17 12:29:50|644.22|636.42|644.17|636.37|644.25|636.45|643.99|636.19|20
1655469000000|2022-06-17 12:30:00|644.16|636.36|644.3|636.5|644.59|636.79|643.92|636.12|30
1655469010000|2022-06-17 12:30:10|644.32|636.52|644.21|636.41|644.48|636.68|644.21|636.41|20
1655469020000|2022-06-17 12:30:20|644.2|636.4|644.4|636.6|644.4|636.6|644.19|636.39|17
1655469030000|2022-06-17 12:30:30|644.47|636.67|644.57|636.77|645.02|637.22|644.47|636.67|26
1655469040000|2022-06-17 12:30:40|644.55|636.75|644.4|636.6|644.55|636.75|644.22|636.42|21
1655469050000|2022-06-17 12:30:50|644.35|636.55|643.38|635.58|644.35|636.55|643.37|635.57|26
1655469060000|2022-06-17 12:31:00|643.33|635.53|643.76|635.96|643.76|635.96|643.32|635.52|22
1655469070000|2022-06-17 12:31:10|643.8|636|644.27|636.47|644.42|636.62|643.64|635.84|17
1655469080000|2022-06-17 12:31:20|644.26|636.46|643.97|636.17|644.33|636.53|643.68|635.88|22
1655469090000|2022-06-17 12:31:30|643.95|636.15|643.82|636.02|644.18|636.38|643.72|635.92|22
1655469100000|2022-06-17 12:31:40|644.2|636.4|643.47|635.67|644.2|636.4|643.47|635.67|26
1655469110000|2022-06-17 12:31:50|643.48|635.68|643.41|635.61|643.51|635.71|643.4|635.6|16
1655469120000|2022-06-17 12:32:00|643.4|635.6|643.6|635.8|643.6|635.8|643.38|635.58|16
1655469130000|2022-06-17 12:32:10|643.57|635.77|643.32|635.52|643.57|635.77|643.2|635.4|22
1655469140000|2022-06-17 12:32:20|643.3|635.5|643.25|635.45|643.52|635.72|643.23|635.43|21
1655469150000|2022-06-17 12:32:30|643.27|635.47|643.81|636.01|643.81|636.01|643.26|635.46|13
1655469160000|2022-06-17 12:32:40|643.76|635.96|643.34|635.54|643.89|636.09|643.34|635.54|20
1655469170000|2022-06-17 12:32:50|643.36|635.56|643.48|635.68|643.58|635.78|643.34|635.54|20
1655469180000|2022-06-17 12:33:00|643.47|635.67|643.48|635.68|643.58|635.78|643.31|635.51|20
1655469190000|2022-06-17 12:33:10|643.68|635.88|643.84|636.04|643.97|636.17|643.35|635.55|25
1655469200000|2022-06-17 12:33:20|644.02|636.22|644.05|636.25|644.12|636.32|643.81|636.01|22
1655469210000|2022-06-17 12:33:30|644.12|636.32|644.16|636.36|644.24|636.44|643.87|636.07|25
1655469220000|2022-06-17 12:33:40|644.11|636.31|644.57|636.77|644.73|636.93|644.08|636.28|27
1655469230000|2022-06-17 12:33:50|644.58|636.78|644.27|636.47|644.64|636.84|644.16|636.36|27
1655469240000|2022-06-17 12:34:00|644.26|636.46|644.26|636.46|644.42|636.62|644.25|636.45|19
1655469250000|2022-06-17 12:34:10|644.25|636.45|643.94|636.14|644.33|636.53|643.85|636.05|28
1655469260000|2022-06-17 12:34:20|643.98|636.18|643.98|636.18|644.03|636.23|643.75|635.95|19
1655469270000|2022-06-17 12:34:30|644.02|636.22|644.08|636.28|644.08|636.28|643.89|636.09|12
1655469280000|2022-06-17 12:34:40|643.92|636.12|643.98|636.18|644.26|636.46|643.86|636.06|15
1655469290000|2022-06-17 12:34:50|643.97|636.17|643.83|636.03|644.06|636.26|643.64|635.84|19
1655469300000|2022-06-17 12:35:00|643.72|635.92|643.96|636.16|644.08|636.28|643.72|635.92|19
1655469310000|2022-06-17 12:35:10|644.36|636.56|644.53|636.73|644.69|636.89|644.34|636.54|26
1655469320000|2022-06-17 12:35:20|644.56|636.76|644.23|636.43|644.58|636.78|644.22|636.42|19
1655469330000|2022-06-17 12:35:30|644.24|636.44|644.17|636.37|644.29|636.49|644.15|636.35|19
1655469340000|2022-06-17 12:35:40|644.18|636.38|644.2|636.4|644.22|636.42|644.13|636.33|12
1655469350000|2022-06-17 12:35:50|644.19|636.39|644.23|636.43|644.34|636.54|643.89|636.09|14
1655469360000|2022-06-17 12:36:00|644.22|636.42|644.6|636.8|644.65|636.85|644.06|636.26|15
1655469370000|2022-06-17 12:36:10|644.5|636.7|644.44|636.64|644.75|636.95|644.13|636.33|31
1655469380000|2022-06-17 12:36:20|644.38|636.58|644.33|636.53|644.38|636.58|644.12|636.32|20
1655469390000|2022-06-17 12:36:30|644.35|636.55|644.34|636.54|644.48|636.68|644.25|636.45|16
1655469400000|2022-06-17 12:36:40|644.3|636.5|644.61|636.81|644.83|637.03|644.3|636.5|10
1655469410000|2022-06-17 12:36:50|644.75|636.95|644.59|636.79|644.75|636.95|644.57|636.77|10
1655469420000|2022-06-17 12:37:00|644.57|636.77|644.75|636.95|645.05|637.25|644.57|636.77|13
1655469430000|2022-06-17 12:37:10|644.73|636.93|644.29|636.49|644.75|636.95|644.29|636.49|22
1655469440000|2022-06-17 12:37:20|644.3|636.5|644.26|636.46|644.52|636.72|644.08|636.28|24
1655469450000|2022-06-17 12:37:30|644.28|636.48|644.69|636.89|644.84|637.04|644.28|636.48|14
1655469460000|2022-06-17 12:37:40|644.68|636.88|644.98|637.18|645.09|637.29|644.67|636.87|17
1655469470000|2022-06-17 12:37:50|645.02|637.22|644.75|636.95|645.18|637.38|644.33|636.53|18
1655469480000|2022-06-17 12:38:00|644.77|636.97|645.34|637.54|645.38|637.58|644.77|636.97|25
1655469490000|2022-06-17 12:38:10|645.13|637.33|644.92|637.12|645.13|637.33|644.9|637.1|20
1655469500000|2022-06-17 12:38:20|644.93|637.13|645.36|637.56|645.38|637.58|644.93|637.13|16
1655469510000|2022-06-17 12:38:30|645.34|637.54|644.7|636.9|645.46|637.66|644.7|636.9|24
1655469520000|2022-06-17 12:38:40|645.32|637.52|645.06|637.26|645.32|637.52|644.89|637.09|17
1655469530000|2022-06-17 12:38:50|645.1|637.3|645.08|637.28|645.26|637.46|645.08|637.28|19
1655469540000|2022-06-17 12:39:00|645.02|637.22|645.05|637.25|645.18|637.38|644.94|637.14|18
1655469550000|2022-06-17 12:39:10|645.06|637.26|644.92|637.12|645.17|637.37|644.92|637.12|17
1655469560000|2022-06-17 12:39:20|644.93|637.13|645|637.2|645.01|637.21|644.92|637.12|8
1655469570000|2022-06-17 12:39:30|644.96|637.16|645.18|637.38|645.18|637.38|644.91|637.11|13
1655469580000|2022-06-17 12:39:40|645.14|637.34|644.97|637.17|645.14|637.34|644.97|637.17|12
1655469590000|2022-06-17 12:39:50|644.96|637.16|644.71|636.91|644.96|637.16|644.7|636.9|11
1655469600000|2022-06-17 12:40:00|644.8|637|644.77|636.97|645.2|637.4|644.66|636.86|18
1655469610000|2022-06-17 12:40:10|645.14|637.34|644.33|636.53|645.34|637.54|644.33|636.53|23
1655469620000|2022-06-17 12:40:20|644.29|636.49|644.21|636.41|644.44|636.64|643.93|636.13|21
1655469630000|2022-06-17 12:40:30|644.25|636.45|644.35|636.55|644.38|636.58|644.16|636.36|18
1655469640000|2022-06-17 12:40:40|644.29|636.49|644.83|637.03|644.93|637.13|644.18|636.38|31
1655469650000|2022-06-17 12:40:50|644.82|637.02|645.05|637.25|645.06|637.26|644.7|636.9|16
1655469660000|2022-06-17 12:41:00|645.13|637.33|645.13|637.33|645.19|637.39|644.93|637.13|13
1655469670000|2022-06-17 12:41:10|644.86|637.06|644.43|636.63|644.86|637.06|644.24|636.44|21
1655469680000|2022-06-17 12:41:20|644.35|636.55|644.09|636.29|644.35|636.55|643.5|635.7|29
1655469690000|2022-06-17 12:41:30|644|636.2|643.55|635.75|644|636.2|643.54|635.74|17
1655469700000|2022-06-17 12:41:40|643.56|635.76|644.53|636.73|644.54|636.74|643.56|635.76|24
1655469710000|2022-06-17 12:41:50|644.52|636.72|644.25|636.45|644.58|636.78|643.64|635.84|17
1655469720000|2022-06-17 12:42:00|644.3|636.5|643.71|635.91|644.3|636.5|643.68|635.88|24
1655469730000|2022-06-17 12:42:10|643.39|635.59|642.48|634.68|643.51|635.71|642.48|634.68|26
1655469740000|2022-06-17 12:42:20|643|635.2|642.54|634.74|643|635.2|642.45|634.65|19
1655469750000|2022-06-17 12:42:30|642.57|634.77|642.15|634.35|643.02|635.22|642.11|634.31|16
1655469760000|2022-06-17 12:42:40|642.17|634.37|641.39|633.59|642.17|634.37|641.36|633.56|29
1655469770000|2022-06-17 12:42:50|641.36|633.56|641.39|633.59|641.67|633.87|641.17|633.37|28
1655469780000|2022-06-17 12:43:00|641.32|633.52|642.12|634.32|642.12|634.32|641.21|633.41|26
1655469790000|2022-06-17 12:43:10|642.1|634.3|642.12|634.32|642.14|634.34|641.64|633.84|26
1655469800000|2022-06-17 12:43:20|642.08|634.28|641.8|634|642.08|634.28|641.74|633.94|17
1655469810000|2022-06-17 12:43:30|641.78|633.98|641.22|633.42|641.78|633.98|640.88|633.08|28
1655469820000|2022-06-17 12:43:40|641.25|633.45|639.35|631.55|641.3|633.5|639.23|631.43|28
1655469830000|2022-06-17 12:43:50|638.89|631.09|637.85|630.05|638.89|631.09|637.34|629.54|31
1655469840000|2022-06-17 12:44:00|638.16|630.36|636.96|629.16|639.05|631.25|636.96|629.16|35
1655469850000|2022-06-17 12:44:10|637.22|629.42|636.3|628.5|637.22|629.42|635.9|628.1|33
1655469860000|2022-06-17 12:44:20|636.28|628.48|636.68|628.88|637.18|629.38|636.26|628.46|32
1655469870000|2022-06-17 12:44:30|636.97|629.17|638.16|630.36|638.16|630.36|636.37|628.57|30
1655469880000|2022-06-17 12:44:40|638.28|630.48|637.24|629.44|638.8|631|637.24|629.44|35
1655469890000|2022-06-17 12:44:50|637.22|629.42|637.25|629.45|637.3|629.5|637.21|629.41|21
1655469900000|2022-06-17 12:45:00|637.38|629.58|637.23|629.43|637.54|629.74|636.88|629.08|19
1655469910000|2022-06-17 12:45:10|637.33|629.53|637.25|629.45|637.33|629.53|636.65|628.85|30
1655469920000|2022-06-17 12:45:20|637.45|629.65|637.23|629.43|637.5|629.7|636.66|628.86|30
1655469930000|2022-06-17 12:45:30|637.22|629.42|637.92|630.12|637.92|630.12|636.95|629.15|31
1655469940000|2022-06-17 12:45:40|637.97|630.17|639.98|632.18|639.98|632.18|637.97|630.17|37
1655469950000|2022-06-17 12:45:50|640.1|632.3|640.05|632.25|640.61|632.81|639.94|632.14|32
1655469960000|2022-06-17 12:46:00|640.01|632.21|641.02|633.22|641.02|633.22|639.68|631.88|32
1655469970000|2022-06-17 12:46:10|641.01|633.21|639.52|631.72|641.02|633.22|639.52|631.72|38
1655469980000|2022-06-17 12:46:20|639.58|631.78|638.33|630.53|639.58|631.78|638.33|630.53|27
1655469990000|2022-06-17 12:46:30|638.31|630.51|637.68|629.88|638.31|630.51|637.17|629.37|30
1655470000000|2022-06-17 12:46:40|637.72|629.92|637.23|629.43|637.79|629.99|637.13|629.33|30
1655470010000|2022-06-17 12:46:50|637.28|629.48|637.24|629.44|637.3|629.5|636.96|629.16|25
1655470020000|2022-06-17 12:47:00|637.26|629.46|636.88|629.08|637.69|629.89|636.88|629.08|35
1655470030000|2022-06-17 12:47:10|636.81|629.01|637.2|629.4|637.36|629.56|636.74|628.94|29
1655470040000|2022-06-17 12:47:20|637.17|629.37|638.17|630.37|638.17|630.37|637.08|629.28|32
1655470050000|2022-06-17 12:47:30|638.76|630.96|638.67|630.87|638.79|630.99|638.26|630.46|23
1655470060000|2022-06-17 12:47:40|638.69|630.89|638.6|630.8|639.07|631.27|638.6|630.8|20
1655470070000|2022-06-17 12:47:50|638.41|630.61|637.76|629.96|638.43|630.63|637.64|629.84|27
1655470080000|2022-06-17 12:48:00|638.11|630.31|637.3|629.5|638.11|630.31|637.25|629.45|25
1655470090000|2022-06-17 12:48:10|637.27|629.47|637.87|630.07|638|630.2|637.27|629.47|34
1655470100000|2022-06-17 12:48:20|637.9|630.1|637.82|630.02|638.09|630.29|637.43|629.63|28
1655470110000|2022-06-17 12:48:30|637.86|630.06|637.84|630.04|637.91|630.11|637.61|629.81|29
1655470120000|2022-06-17 12:48:40|637.81|630.01|638.16|630.36|638.3|630.5|637.73|629.93|25
1655470130000|2022-06-17 12:48:50|638.39|630.59|638.27|630.47|638.73|630.93|638.27|630.47|33
1655470140000|2022-06-17 12:49:00|638.32|630.52|638.59|630.79|638.6|630.8|637.88|630.08|30
1655470150000|2022-06-17 12:49:10|638.6|630.8|638.56|630.76|638.63|630.83|638.46|630.66|28
1655470160000|2022-06-17 12:49:20|638.51|630.71|637.47|629.67|638.68|630.88|637.47|629.67|35
1655470170000|2022-06-17 12:49:30|637.44|629.64|637.37|629.57|637.64|629.84|636.91|629.11|30
1655470180000|2022-06-17 12:49:40|637.36|629.56|637.3|629.5|637.57|629.77|636.81|629.01|30
1655470190000|2022-06-17 12:49:50|637.32|629.52|637.13|629.33|637.42|629.62|637.03|629.23|31
1655470200000|2022-06-17 12:50:00|637.14|629.34|636.95|629.15|637.14|629.34|636.78|628.98|26
1655470210000|2022-06-17 12:50:10|637.05|629.25|637.5|629.7|637.62|629.82|637.03|629.23|28
1655470220000|2022-06-17 12:50:20|637.21|629.41|637.08|629.28|637.21|629.41|636.91|629.11|28
1655470230000|2022-06-17 12:50:30|637.27|629.47|637.07|629.27|637.27|629.47|637.02|629.22|27
1655470240000|2022-06-17 12:50:40|637.06|629.26|637.03|629.23|637.21|629.41|636.99|629.19|30
1655470250000|2022-06-17 12:50:50|636.98|629.18|635.91|628.11|637.17|629.37|635.79|627.99|31
1655470260000|2022-06-17 12:51:00|635.9|628.1|635.48|627.68|636.07|628.27|635.42|627.62|33
1655470270000|2022-06-17 12:51:10|635.39|627.59|636.4|628.6|636.4|628.6|635.28|627.48|29
1655470280000|2022-06-17 12:51:20|636.84|629.04|636.43|628.63|636.9|629.1|636.36|628.56|32
1655470290000|2022-06-17 12:51:30|636.47|628.67|635.95|628.15|636.69|628.89|635.95|628.15|30
1655470300000|2022-06-17 12:51:40|635.88|628.08|636.15|628.35|636.39|628.59|635.88|628.08|22
1655470310000|2022-06-17 12:51:50|636.14|628.34|636.26|628.46|636.26|628.46|636.04|628.24|14
1655470320000|2022-06-17 12:52:00|636.18|628.38|636.04|628.24|636.18|628.38|636|628.2|19
1655470330000|2022-06-17 12:52:10|636.05|628.25|636.82|629.02|636.85|629.05|636.05|628.25|30
1655470340000|2022-06-17 12:52:20|636.86|629.06|637.03|629.23|637.17|629.37|636.65|628.85|20
1655470350000|2022-06-17 12:52:30|637.13|629.33|636.65|628.85|637.25|629.45|636.65|628.85|30
1655470360000|2022-06-17 12:52:40|637.17|629.37|637.12|629.32|637.17|629.37|636.8|629|26
1655470370000|2022-06-17 12:52:50|637.16|629.36|636.98|629.18|637.19|629.39|636.98|629.18|28
1655470380000|2022-06-17 12:53:00|637|629.2|636.93|629.13|637.24|629.44|636.93|629.13|28
1655470390000|2022-06-17 12:53:10|636.96|629.16|636.7|628.9|637.11|629.31|636.56|628.76|27
1655470400000|2022-06-17 12:53:20|636.72|628.92|635.89|628.09|636.86|629.06|635.89|628.09|28
1655470410000|2022-06-17 12:53:30|635.88|628.08|636.24|628.44|636.29|628.49|635.84|628.04|28
1655470420000|2022-06-17 12:53:40|636.2|628.4|635.96|628.16|636.2|628.4|635.94|628.14|31
1655470430000|2022-06-17 12:53:50|635.97|628.17|636.07|628.27|636.07|628.27|635.91|628.11|25
1655470440000|2022-06-17 12:54:00|636.06|628.26|635.63|627.83|636.08|628.28|635.63|627.83|25
1655470450000|2022-06-17 12:54:10|635.41|627.61|635.65|627.85|635.75|627.95|635.31|627.51|29
1655470460000|2022-06-17 12:54:20|635.63|627.83|635.51|627.71|635.64|627.84|635.4|627.6|23
1655470470000|2022-06-17 12:54:30|635.38|627.58|635.41|627.61|635.82|628.02|635.25|627.45|35
1655470480000|2022-06-17 12:54:40|635.5|627.7|635.75|627.95|636.04|628.24|635.41|627.61|23
1655470490000|2022-06-17 12:54:50|635.8|628|636.88|629.08|636.88|629.08|635.67|627.87|28
1655470500000|2022-06-17 12:55:00|636.89|629.09|637.32|629.52|637.32|629.52|636.78|628.98|28
1655470510000|2022-06-17 12:55:10|637.26|629.46|638.35|630.55|638.35|630.55|637.26|629.46|34
1655470520000|2022-06-17 12:55:20|638.33|630.53|638.05|630.25|638.33|630.53|638.03|630.23|32
1655470530000|2022-06-17 12:55:30|638.03|630.23|637.99|630.19|638.1|630.3|637.99|630.19|26
1655470540000|2022-06-17 12:55:40|638|630.2|638.08|630.28|638.23|630.43|637.97|630.17|34
1655470550000|2022-06-17 12:55:50|638.01|630.21|638.04|630.24|638.13|630.33|638|630.2|29
1655470560000|2022-06-17 12:56:00|638.21|630.41|637.95|630.15|638.54|630.74|637.92|630.12|27
1655470570000|2022-06-17 12:56:10|637.96|630.16|637.97|630.17|638.29|630.49|637.63|629.83|25
1655470580000|2022-06-17 12:56:20|637.84|630.04|637.33|629.53|637.95|630.15|637.31|629.51|27
1655470590000|2022-06-17 12:56:30|637.24|629.44|637.82|630.02|637.9|630.1|637.03|629.23|26
1655470600000|2022-06-17 12:56:40|637.81|630.01|637.4|629.6|638.07|630.27|637.4|629.6|31
1655470610000|2022-06-17 12:56:50|637.42|629.62|637.59|629.79|637.62|629.82|637.42|629.62|20
1655470620000|2022-06-17 12:57:00|637.73|629.93|638.83|631.03|638.83|631.03|637.72|629.92|30
1655470630000|2022-06-17 12:57:10|638.81|631.01|638.24|630.44|639.02|631.22|638.24|630.44|24
1655470640000|2022-06-17 12:57:20|638.25|630.45|638.24|630.44|638.52|630.72|638.17|630.37|29
1655470650000|2022-06-17 12:57:30|638.32|630.52|637.75|629.95|638.34|630.54|637.72|629.92|22
1655470660000|2022-06-17 12:57:40|637.73|629.93|637.66|629.86|638.14|630.34|637.66|629.86|16
1655470670000|2022-06-17 12:57:50|637.65|629.85|637.88|630.08|637.93|630.13|637.32|629.52|29
1655470680000|2022-06-17 12:58:00|637.91|630.11|637.94|630.14|638.06|630.26|637.68|629.88|24
1655470690000|2022-06-17 12:58:10|637.93|630.13|637.89|630.09|638.07|630.27|637.86|630.06|20
1655470700000|2022-06-17 12:58:20|637.88|630.08|637.18|629.38|638|630.2|637.18|629.38|29
1655470710000|2022-06-17 12:58:30|637.14|629.34|636.22|628.42|637.26|629.46|636.19|628.39|32
1655470720000|2022-06-17 12:58:40|636.23|628.43|636.4|628.6|636.72|628.92|636.18|628.38|29
1655470730000|2022-06-17 12:58:50|636.6|628.8|636.19|628.39|636.7|628.9|636.16|628.36|29
1655470740000|2022-06-17 12:59:00|636.2|628.4|636.83|629.03|636.84|629.04|636.19|628.39|32
1655470750000|2022-06-17 12:59:10|636.76|628.96|636.51|628.71|636.95|629.15|636.5|628.7|25
1655470760000|2022-06-17 12:59:20|636.45|628.65|636.84|629.04|636.88|629.08|636.36|628.56|22
1655470770000|2022-06-17 12:59:30|636.83|629.03|636.93|629.13|636.93|629.13|636.71|628.91|28
1655470780000|2022-06-17 12:59:40|636.94|629.14|637.83|630.03|637.97|630.17|636.85|629.05|36
1655470790000|2022-06-17 12:59:50|637.63|629.83|637.38|629.58|637.89|630.09|637.35|629.55|29
1655470800000|2022-06-17 13:00:00|637.56|629.76|637.45|629.65|637.7|629.9|636.96|629.16|33
1655470810000|2022-06-17 13:00:10|637.35|629.55|636.83|629.03|637.35|629.55|636.82|629.02|22
1655470820000|2022-06-17 13:00:20|636.84|629.04|636.88|629.08|636.89|629.09|636.58|628.78|34
1655470830000|2022-06-17 13:00:30|636.94|629.14|636.2|628.4|636.98|629.18|636.15|628.35|33
1655470840000|2022-06-17 13:00:40|636.15|628.35|636.41|628.61|636.61|628.81|636.14|628.34|23
1655470850000|2022-06-17 13:00:50|636.38|628.58|636.5|628.7|637.04|629.24|636.38|628.58|30
1655470860000|2022-06-17 13:01:00|636.46|628.66|637.02|629.22|637.02|629.22|636.44|628.64|33
1655470870000|2022-06-17 13:01:10|637.01|629.21|637.04|629.24|637.1|629.3|636.8|629|28
1655470880000|2022-06-17 13:01:20|637.09|629.29|637.09|629.29|637.13|629.33|636.94|629.14|24
1655470890000|2022-06-17 13:01:30|637.03|629.23|636.96|629.16|637.09|629.29|636.96|629.16|22
1655470900000|2022-06-17 13:01:40|636.93|629.13|636.95|629.15|637.09|629.29|636.87|629.07|30
1655470910000|2022-06-17 13:01:50|637.04|629.24|636.56|628.76|637.04|629.24|636.56|628.76|29
1655470920000|2022-06-17 13:02:00|636.39|628.59|636.31|628.51|636.49|628.69|636.31|628.51|21
1655470930000|2022-06-17 13:02:10|636.32|628.52|636.39|628.59|636.41|628.61|636.3|628.5|19
1655470940000|2022-06-17 13:02:20|636.4|628.6|636.36|628.56|636.45|628.65|636.33|628.53|17
1655470950000|2022-06-17 13:02:30|636.35|628.55|636.4|628.6|636.43|628.63|636.3|628.5|17
1655470960000|2022-06-17 13:02:40|636.38|628.58|636.37|628.57|636.4|628.6|636.03|628.23|29
1655470970000|2022-06-17 13:02:50|636.35|628.55|636.31|628.51|636.48|628.68|636.3|628.5|21
1655470980000|2022-06-17 13:03:00|636.28|628.48|636|628.2|636.28|628.48|635.92|628.12|25
1655470990000|2022-06-17 13:03:10|635.98|628.18|635.82|628.02|635.98|628.18|635.68|627.88|27
1655471000000|2022-06-17 13:03:20|635.81|628.01|635.92|628.12|635.96|628.16|635.76|627.96|13
1655471010000|2022-06-17 13:03:30|635.89|628.09|635.86|628.06|635.94|628.14|635.86|628.06|19
1655471020000|2022-06-17 13:03:40|635.89|628.09|636.51|628.71|636.63|628.83|635.81|628.01|24
1655471030000|2022-06-17 13:03:50|636.53|628.73|636.49|628.69|636.62|628.82|636.44|628.64|23
1655471040000|2022-06-17 13:04:00|636.52|628.72|638.71|630.91|638.71|630.91|636.21|628.41|33
1655471050000|2022-06-17 13:04:10|638.58|630.78|638.66|630.86|638.71|630.91|638.46|630.66|31
1655471060000|2022-06-17 13:04:20|638.68|630.88|638.21|630.41|638.8|631|637.99|630.19|31
1655471070000|2022-06-17 13:04:30|638.22|630.42|637.95|630.15|638.22|630.42|637.95|630.15|14
1655471080000|2022-06-17 13:04:40|637.94|630.14|638.08|630.28|638.11|630.31|637.94|630.14|23
1655471090000|2022-06-17 13:04:50|638.09|630.29|637.95|630.15|638.14|630.34|637.91|630.11|25
1655471100000|2022-06-17 13:05:00|637.98|630.18|637.89|630.09|638.5|630.7|637.79|629.99|26
1655471110000|2022-06-17 13:05:10|637.86|630.06|637.81|630.01|637.97|630.17|637.77|629.97|22
1655471120000|2022-06-17 13:05:20|637.83|630.03|637.77|629.97|637.95|630.15|637.72|629.92|21
1655471130000|2022-06-17 13:05:30|637.8|630|637.86|630.06|638.08|630.28|637.8|630|24
1655471140000|2022-06-17 13:05:40|637.8|630|637.89|630.09|638.18|630.38|637.8|630|26
1655471150000|2022-06-17 13:05:50|637.75|629.95|636.95|629.15|637.89|630.09|636.95|629.15|27
1655471160000|2022-06-17 13:06:00|636.96|629.16|636.7|628.9|637.3|629.5|636.66|628.86|28
1655471170000|2022-06-17 13:06:10|636.75|628.95|636.75|628.95|636.87|629.07|636.54|628.74|23
1655471180000|2022-06-17 13:06:20|637.04|629.24|636.99|629.19|637.19|629.39|636.73|628.93|26
1655471190000|2022-06-17 13:06:30|636.98|629.18|636.59|628.79|637.03|629.23|636.38|628.58|28
1655471200000|2022-06-17 13:06:40|636.57|628.77|636.2|628.4|636.64|628.84|636.15|628.35|24
1655471210000|2022-06-17 13:06:50|635.82|628.02|636.31|628.51|636.63|628.83|635.77|627.97|22
1655471220000|2022-06-17 13:07:00|636.34|628.54|636.25|628.45|636.4|628.6|636.13|628.33|19
1655471230000|2022-06-17 13:07:10|636.26|628.46|636.49|628.69|636.52|628.72|636.15|628.35|22
1655471240000|2022-06-17 13:07:20|636.51|628.71|636.42|628.62|636.55|628.75|636.36|628.56|20
1655471250000|2022-06-17 13:07:30|636.43|628.63|636.52|628.72|636.72|628.92|636.43|628.63|23
1655471260000|2022-06-17 13:07:40|636.53|628.73|636.15|628.35|636.53|628.73|635.63|627.83|24
1655471270000|2022-06-17 13:07:50|636.14|628.34|635.83|628.03|636.16|628.36|635.82|628.02|32
1655471280000|2022-06-17 13:08:00|635.81|628.01|635.75|627.95|636.13|628.33|635.46|627.66|23
1655471290000|2022-06-17 13:08:10|635.87|628.07|635.8|628|635.92|628.12|635.66|627.86|20
1655471300000|2022-06-17 13:08:20|635.82|628.02|636.15|628.35|636.48|628.68|635.82|628.02|27
1655471310000|2022-06-17 13:08:30|636.18|628.38|636.31|628.51|636.35|628.55|636.11|628.31|16
1655471320000|2022-06-17 13:08:40|636.33|628.53|635.82|628.02|636.63|628.83|635.82|628.02|26
1655471330000|2022-06-17 13:08:50|635.89|628.09|635.68|627.88|636.46|628.66|635.67|627.87|23
1655471340000|2022-06-17 13:09:00|635.69|627.89|636.52|628.72|636.6|628.8|635.69|627.89|22
1655471350000|2022-06-17 13:09:10|636.53|628.73|636.66|628.86|636.69|628.89|636.41|628.61|26
1655471360000|2022-06-17 13:09:20|636.71|628.91|636.39|628.59|636.77|628.97|636.3|628.5|19
1655471370000|2022-06-17 13:09:30|636.33|628.53|636.33|628.53|636.39|628.59|636.32|628.52|18
1655471380000|2022-06-17 13:09:40|636.39|628.59|636.27|628.47|636.46|628.66|636.27|628.47|24
1655471390000|2022-06-17 13:09:50|636.28|628.48|635.16|627.36|636.28|628.48|635.16|627.36|27
1655471400000|2022-06-17 13:10:00|635.15|627.35|635.84|628.04|635.85|628.05|635.15|627.35|33
1655471410000|2022-06-17 13:10:10|635.93|628.13|636.3|628.5|636.52|628.72|635.91|628.11|26
1655471420000|2022-06-17 13:10:20|636.28|628.48|636.79|628.99|636.9|629.1|636.28|628.48|23
1655471430000|2022-06-17 13:10:30|636.8|629|636.39|628.59|636.84|629.04|636.11|628.31|31
1655471440000|2022-06-17 13:10:40|636.34|628.54|635.49|627.69|636.34|628.54|635.37|627.57|30
1655471450000|2022-06-17 13:10:50|635.37|627.57|635.34|627.54|635.54|627.74|635.06|627.26|29
1655471460000|2022-06-17 13:11:00|635.32|627.52|635.64|627.84|635.65|627.85|635.32|627.52|24
1655471470000|2022-06-17 13:11:10|635.66|627.86|635.04|627.24|635.66|627.86|635.03|627.23|29
1655471480000|2022-06-17 13:11:20|634.93|627.13|635.62|627.82|635.63|627.83|634.82|627.02|30
1655471490000|2022-06-17 13:11:30|635.6|627.8|635.52|627.72|635.72|627.92|635.49|627.69|27
1655471500000|2022-06-17 13:11:40|635.59|627.79|635.5|627.7|635.63|627.83|635.47|627.67|18
1655471510000|2022-06-17 13:11:50|635.51|627.71|635.41|627.61|635.63|627.83|635.38|627.58|16
1655471520000|2022-06-17 13:12:00|635.31|627.51|635.26|627.46|635.43|627.63|635.12|627.32|26
1655471530000|2022-06-17 13:12:10|635.27|627.47|635.31|627.51|635.63|627.83|635.27|627.47|22
1655471540000|2022-06-17 13:12:20|635.33|627.53|635.55|627.75|635.68|627.88|635.33|627.53|26
1655471550000|2022-06-17 13:12:30|635.52|627.72|635.43|627.63|635.52|627.72|635.29|627.49|24
1655471560000|2022-06-17 13:12:40|635.44|627.64|635.4|627.6|635.63|627.83|635.39|627.59|15
1655471570000|2022-06-17 13:12:50|635.41|627.61|635.49|627.69|635.49|627.69|635.38|627.58|15
1655471580000|2022-06-17 13:13:00|635.67|627.87|635.59|627.79|635.69|627.89|635.5|627.7|21
1655471590000|2022-06-17 13:13:10|635.6|627.8|635.71|627.91|635.81|628.01|635.46|627.66|22
1655471600000|2022-06-17 13:13:20|635.72|627.92|636.29|628.49|636.29|628.49|635.62|627.82|30
1655471610000|2022-06-17 13:13:30|636.51|628.71|636.85|629.05|636.91|629.11|636.4|628.6|26
1655471620000|2022-06-17 13:13:40|636.95|629.15|636.86|629.06|636.95|629.15|636.66|628.86|21
1655471630000|2022-06-17 13:13:50|636.85|629.05|635.45|627.65|636.86|629.06|635.39|627.59|24
1655471640000|2022-06-17 13:14:00|635.48|627.68|636.23|628.43|636.28|628.48|635.42|627.62|29
1655471650000|2022-06-17 13:14:10|636.22|628.42|636.31|628.51|636.31|628.51|636.22|628.42|7
1655471660000|2022-06-17 13:14:20|636.25|628.45|636.23|628.43|636.32|628.52|636.23|628.43|19
1655471670000|2022-06-17 13:14:30|636.24|628.44|636.19|628.39|636.24|628.44|636.19|628.39|6
1655471680000|2022-06-17 13:14:40|636.26|628.46|635.43|627.63|636.31|628.51|635.39|627.59|10
1655471690000|2022-06-17 13:14:50|635.44|627.64|635.42|627.62|635.8|628|635.42|627.62|14
1655471700000|2022-06-17 13:15:00|635.43|627.63|634.06|626.26|635.43|627.63|634.06|626.26|27
1655471710000|2022-06-17 13:15:10|634.08|626.28|633.91|626.11|634.08|626.28|632.86|625.06|32
1655471720000|2022-06-17 13:15:20|633.97|626.17|634.31|626.51|634.31|626.51|633.88|626.08|29
1655471730000|2022-06-17 13:15:30|634.29|626.49|634.26|626.46|634.61|626.81|634.09|626.29|32
1655471740000|2022-06-17 13:15:40|634.23|626.43|633.49|625.69|634.26|626.46|633.49|625.69|35
1655471750000|2022-06-17 13:15:50|633.51|625.71|634.02|626.22|634.07|626.27|633.51|625.71|30
1655471760000|2022-06-17 13:16:00|633.89|626.09|633.67|625.87|633.89|626.09|633.64|625.84|28
1655471770000|2022-06-17 13:16:10|633.75|625.95|635.16|627.36|635.16|627.36|633.75|625.95|36
1655471780000|2022-06-17 13:16:20|635.12|627.32|635.94|628.14|636.05|628.25|635.12|627.32|31
1655471790000|2022-06-17 13:16:30|635.96|628.16|634.47|626.67|636|628.2|634.47|626.67|30
1655471800000|2022-06-17 13:16:40|634.45|626.65|633.83|626.03|634.45|626.65|633.77|625.97|27
1655471810000|2022-06-17 13:16:50|633.82|626.02|633.54|625.74|633.96|626.16|633.47|625.67|26
1655471820000|2022-06-17 13:17:00|633.62|625.82|633.07|625.27|633.62|625.82|632.98|625.18|25
1655471830000|2022-06-17 13:17:10|633.1|625.3|633.05|625.25|633.15|625.35|632.99|625.19|23
1655471840000|2022-06-17 13:17:20|633.09|625.29|633.41|625.61|633.51|625.71|633.09|625.29|23
1655471850000|2022-06-17 13:17:30|633.44|625.64|633.47|625.67|633.94|626.14|633.38|625.58|22
1655471860000|2022-06-17 13:17:40|633.46|625.66|633.54|625.74|633.72|625.92|633.46|625.66|18
1655471870000|2022-06-17 13:17:50|633.52|625.72|633.43|625.63|633.52|625.72|633.42|625.62|11
1655471880000|2022-06-17 13:18:00|633.45|625.65|633.78|625.98|634|626.2|633.45|625.65|26
1655471890000|2022-06-17 13:18:10|633.77|625.97|634.61|626.81|634.64|626.84|633.66|625.86|17
1655471900000|2022-06-17 13:18:20|634.57|626.77|634.97|627.17|634.98|627.18|634.56|626.76|24
1655471910000|2022-06-17 13:18:30|634.92|627.12|635.14|627.34|635.16|627.36|634.84|627.04|25
1655471920000|2022-06-17 13:18:40|635.23|627.43|634.85|627.05|635.23|627.43|634.84|627.04|17
1655471930000|2022-06-17 13:18:50|634.84|627.04|634.95|627.15|635.05|627.25|634.71|626.91|21
1655471940000|2022-06-17 13:19:00|634.92|627.12|634.75|626.95|635.1|627.3|634.45|626.65|27
1655471950000|2022-06-17 13:19:10|634.73|626.93|634.52|626.72|634.91|627.11|634.48|626.68|21
1655471960000|2022-06-17 13:19:20|634.53|626.73|634.7|626.9|634.9|627.1|634.5|626.7|29
1655471970000|2022-06-17 13:19:30|634.71|626.91|634.74|626.94|634.74|626.94|634.64|626.84|13
1655471980000|2022-06-17 13:19:40|634.75|626.95|635.45|627.65|635.67|627.87|634.75|626.95|26
1655471990000|2022-06-17 13:19:50|635.48|627.68|636.01|628.21|636.03|628.23|635.48|627.68|19
1655472000000|2022-06-17 13:20:00|635.99|628.19|635.24|627.44|635.99|628.19|635.15|627.35|24
1655472010000|2022-06-17 13:20:10|635.27|627.47|634.74|626.94|635.32|627.52|634.65|626.85|23
1655472020000|2022-06-17 13:20:20|634.79|626.99|634.69|626.89|634.87|627.07|634.57|626.77|21
1655472030000|2022-06-17 13:20:30|634.74|626.94|635.17|627.37|635.21|627.41|634.74|626.94|20
1655472040000|2022-06-17 13:20:40|635.04|627.24|635.21|627.41|635.28|627.48|634.52|626.72|24
1655472050000|2022-06-17 13:20:50|635.19|627.39|635.75|627.95|635.75|627.95|635.08|627.28|20
1655472060000|2022-06-17 13:21:00|635.72|627.92|635.31|627.51|635.72|627.92|635.24|627.44|14
1655472070000|2022-06-17 13:21:10|635.27|627.47|635.05|627.25|635.28|627.48|635.05|627.25|9
1655472080000|2022-06-17 13:21:20|635.06|627.26|635.9|628.1|635.9|628.1|634.96|627.16|27
1655472090000|2022-06-17 13:21:30|635.91|628.11|635.7|627.9|635.98|628.18|635.7|627.9|10
1655472100000|2022-06-17 13:21:40|635.43|627.63|635.24|627.44|635.62|627.82|634.94|627.14|20
1655472110000|2022-06-17 13:21:50|635.21|627.41|635.42|627.62|635.82|628.02|635.21|627.41|26
1655472120000|2022-06-17 13:22:00|635.48|627.68|635.27|627.47|635.48|627.68|634.89|627.09|25
1655472130000|2022-06-17 13:22:10|635.26|627.46|635.31|627.51|635.54|627.74|634.82|627.02|28
1655472140000|2022-06-17 13:22:20|635.28|627.48|635.01|627.21|635.28|627.48|635|627.2|26
1655472150000|2022-06-17 13:22:30|635|627.2|634.91|627.11|635.24|627.44|634.78|626.98|25
1655472160000|2022-06-17 13:22:40|634.86|627.06|634.9|627.1|635.21|627.41|634.75|626.95|20
1655472170000|2022-06-17 13:22:50|634.94|627.14|635.49|627.69|635.49|627.69|634.83|627.03|18
1655472180000|2022-06-17 13:23:00|635.37|627.57|635.04|627.24|635.4|627.6|635.02|627.22|26
1655472190000|2022-06-17 13:23:10|635.12|627.32|634.91|627.11|635.13|627.33|634.72|626.92|26
1655472200000|2022-06-17 13:23:20|634.9|627.1|634.97|627.17|634.97|627.17|634.73|626.93|23
1655472210000|2022-06-17 13:23:30|635.04|627.24|634.96|627.16|635.04|627.24|634.84|627.04|17
1655472220000|2022-06-17 13:23:40|635.03|627.23|634.64|626.84|635.03|627.23|634.35|626.55|30
1655472230000|2022-06-17 13:23:50|634.65|626.85|634.75|626.95|634.97|627.17|634.65|626.85|26
1655472240000|2022-06-17 13:24:00|634.77|626.97|635.11|627.31|635.75|627.95|634.76|626.96|32
1655472250000|2022-06-17 13:24:10|635.1|627.3|635.91|628.11|635.95|628.15|634.8|627|29
1655472260000|2022-06-17 13:24:20|635.83|628.03|635.89|628.09|636.02|628.22|635.49|627.69|24
1655472270000|2022-06-17 13:24:30|635.87|628.07|634.79|626.99|635.87|628.07|634.73|626.93|26
1655472280000|2022-06-17 13:24:40|634.8|627|635.18|627.38|635.19|627.39|634.8|627|28
1655472290000|2022-06-17 13:24:50|635.13|627.33|635.24|627.44|635.25|627.45|634.81|627.01|26
1655472300000|2022-06-17 13:25:00|635.29|627.49|635.83|628.03|636.69|628.89|635.29|627.49|26
1655472310000|2022-06-17 13:25:10|635.81|628.01|636.07|628.27|636.55|628.75|635.52|627.72|30
1655472320000|2022-06-17 13:25:20|635.84|628.04|635.77|627.97|636.14|628.34|635.7|627.9|29
1655472330000|2022-06-17 13:25:30|635.76|627.96|637.23|629.43|637.45|629.65|635.66|627.86|33
1655472340000|2022-06-17 13:25:40|637.13|629.33|636.49|628.69|637.34|629.54|636.24|628.44|29
1655472350000|2022-06-17 13:25:50|636.48|628.68|637.12|629.32|637.12|629.32|636.33|628.53|17
1655472360000|2022-06-17 13:26:00|637.13|629.33|636.91|629.11|637.13|629.33|636.89|629.09|16
1655472370000|2022-06-17 13:26:10|636.92|629.12|636.74|628.94|637.05|629.25|636.42|628.62|18
1655472380000|2022-06-17 13:26:20|636.76|628.96|636.91|629.11|636.95|629.15|636.74|628.94|13
1655472390000|2022-06-17 13:26:30|636.93|629.13|637|629.2|637.04|629.24|636.34|628.54|25
1655472400000|2022-06-17 13:26:40|636.97|629.17|636.72|628.92|636.97|629.17|636.67|628.87|20
1655472410000|2022-06-17 13:26:50|636.74|628.94|636.74|628.94|636.75|628.95|636.67|628.87|11
1655472420000|2022-06-17 13:27:00|636.76|628.96|636.85|629.05|636.85|629.05|636.52|628.72|18
1655472430000|2022-06-17 13:27:10|636.96|629.16|637.73|629.93|637.78|629.98|636.96|629.16|27
1655472440000|2022-06-17 13:27:20|637.72|629.92|640.82|633.02|640.82|633.02|637.72|629.92|31
1655472450000|2022-06-17 13:27:30|640.93|633.13|640.57|632.77|641.78|633.98|640.56|632.76|33
1655472460000|2022-06-17 13:27:40|640.6|632.8|639.61|631.81|640.76|632.96|639.61|631.81|33
1655472470000|2022-06-17 13:27:50|639.5|631.7|638.55|630.75|639.5|631.7|638.35|630.55|34
1655472480000|2022-06-17 13:28:00|638.42|630.62|637.78|629.98|638.44|630.64|637.66|629.86|30
1655472490000|2022-06-17 13:28:10|637.84|630.04|637.61|629.81|638.37|630.57|637.51|629.71|25
1655472500000|2022-06-17 13:28:20|637.62|629.82|637.8|630|638.13|630.33|637.47|629.67|28
1655472510000|2022-06-17 13:28:30|637.89|630.09|639.37|631.57|639.37|631.57|637.81|630.01|34
1655472520000|2022-06-17 13:28:40|639.25|631.45|638.72|630.92|639.36|631.56|638.34|630.54|32
1655472530000|2022-06-17 13:28:50|638.7|630.9|638.4|630.6|638.79|630.99|638.35|630.55|25
1655472540000|2022-06-17 13:29:00|638.36|630.56|637.57|629.77|638.36|630.56|637.57|629.77|24
1655472550000|2022-06-17 13:29:10|637.56|629.76|636.66|628.86|637.66|629.86|636.66|628.86|34
1655472560000|2022-06-17 13:29:20|636.65|628.85|635.85|628.05|636.73|628.93|635.76|627.96|30
1655472570000|2022-06-17 13:29:30|635.87|628.07|636.67|628.87|636.82|629.02|635.87|628.07|31
1655472580000|2022-06-17 13:29:40|636.62|628.82|636.63|628.83|637.16|629.36|636.32|628.52|29
1655472590000|2022-06-17 13:29:50|636.49|628.69|636.66|628.86|636.91|629.11|636.15|628.35|29
1655472600000|2022-06-17 13:30:00|636.88|629.08|638.31|630.51|638.73|630.93|636.73|628.93|35
1655472610000|2022-06-17 13:30:10|638.39|630.59|640.38|632.58|640.65|632.85|638.39|630.59|38
1655472620000|2022-06-17 13:30:20|640.21|632.41|639.7|631.9|640.5|632.7|639.61|631.81|36
1655472630000|2022-06-17 13:30:30|639.68|631.88|639.53|631.73|639.68|631.88|638.92|631.12|37
1655472640000|2022-06-17 13:30:40|639.81|632.01|640.66|632.86|640.76|632.96|639.75|631.95|27
1655472650000|2022-06-17 13:30:50|640.65|632.85|641.39|633.59|642.34|634.54|640.65|632.85|37
1655472660000|2022-06-17 13:31:00|641.86|634.06|644.09|636.29|644.09|636.29|641.86|634.06|36
1655472670000|2022-06-17 13:31:10|644.08|636.28|646.35|638.55|646.51|638.71|644.04|636.24|36
1655472680000|2022-06-17 13:31:20|646.46|638.66|645.18|637.38|646.99|639.19|645.08|637.28|33
1655472690000|2022-06-17 13:31:30|645.17|637.37|644.17|636.37|645.18|637.38|644.17|636.37|30
1655472700000|2022-06-17 13:31:40|644.18|636.38|644.09|636.29|644.45|636.65|643.9|636.1|33
1655472710000|2022-06-17 13:31:50|643.92|636.12|643.35|635.55|643.92|636.12|643.27|635.47|33
1655472720000|2022-06-17 13:32:00|643.76|635.96|643.39|635.59|643.97|636.17|643.29|635.49|37
1655472730000|2022-06-17 13:32:10|643.33|635.53|642.3|634.5|643.33|635.53|642.26|634.46|28
1655472740000|2022-06-17 13:32:20|642.29|634.49|643.82|636.02|644.07|636.27|642.29|634.49|32
1655472750000|2022-06-17 13:32:30|643.75|635.95|644.03|636.23|644.25|636.45|643.64|635.84|31
1655472760000|2022-06-17 13:32:40|644.04|636.24|644.66|636.86|644.81|637.01|643.49|635.69|30
1655472770000|2022-06-17 13:32:50|644.69|636.89|644.45|636.65|644.69|636.89|644.15|636.35|18
1655472780000|2022-06-17 13:33:00|644.39|636.59|644.05|636.25|644.75|636.95|643.89|636.09|29
1655472790000|2022-06-17 13:33:10|643.96|636.16|643.35|635.55|643.96|636.16|643.3|635.5|30
1655472800000|2022-06-17 13:33:20|643.33|635.53|643.42|635.62|643.55|635.75|643.23|635.43|27
1655472810000|2022-06-17 13:33:30|643.37|635.57|643.99|636.19|643.99|636.19|643.04|635.24|34
1655472820000|2022-06-17 13:33:40|643.58|635.78|644.95|637.15|644.95|637.15|643.58|635.78|33
1655472830000|2022-06-17 13:33:50|644.98|637.18|644.54|636.74|645.39|637.59|644.39|636.59|32
1655472840000|2022-06-17 13:34:00|644.56|636.76|645.2|637.4|645.57|637.77|644.55|636.75|37
1655472850000|2022-06-17 13:34:10|645.23|637.43|645.63|637.83|645.88|638.08|645.23|637.43|32
1655472860000|2022-06-17 13:34:20|645.64|637.84|645.48|637.68|645.84|638.04|645.48|637.68|33
1655472870000|2022-06-17 13:34:30|645.47|637.67|645.74|637.94|645.74|637.94|645.32|637.52|36
1655472880000|2022-06-17 13:34:40|645.75|637.95|645.83|638.03|645.98|638.18|645.4|637.6|35
1655472890000|2022-06-17 13:34:50|645.89|638.09|645.17|637.37|646.06|638.26|645.17|637.37|36
1655472900000|2022-06-17 13:35:00|645.18|637.38|645.93|638.13|645.98|638.18|645.18|637.38|33
1655472910000|2022-06-17 13:35:10|645.94|638.14|646|638.2|646.07|638.27|645.62|637.82|34
1655472920000|2022-06-17 13:35:20|646.05|638.25|645.85|638.05|646.05|638.25|645.64|637.84|32
1655472930000|2022-06-17 13:35:30|645.87|638.07|646.66|638.86|646.69|638.89|645.76|637.96|36
1655472940000|2022-06-17 13:35:40|646.68|638.88|646.66|638.86|646.85|639.05|646.62|638.82|37
1655472950000|2022-06-17 13:35:50|646.68|638.88|646.14|638.34|646.74|638.94|645.99|638.19|35
1655472960000|2022-06-17 13:36:00|646.06|638.26|646.27|638.47|646.69|638.89|645.96|638.16|34
1655472970000|2022-06-17 13:36:10|646.26|638.46|645.44|637.64|646.26|638.46|645.44|637.64|26
1655472980000|2022-06-17 13:36:20|645.45|637.65|645.87|638.07|645.88|638.08|645.22|637.42|34
1655472990000|2022-06-17 13:36:30|645.88|638.08|644.46|636.66|645.91|638.11|644.46|636.66|34
1655473000000|2022-06-17 13:36:40|644.47|636.67|644.95|637.15|644.95|637.15|644.22|636.42|36
1655473010000|2022-06-17 13:36:50|645.04|637.24|644.4|636.6|645.04|637.24|644.17|636.37|35
1655473020000|2022-06-17 13:37:00|644.41|636.61|644.35|636.55|644.6|636.8|644.24|636.44|35
1655473030000|2022-06-17 13:37:10|644.37|636.57|645.55|637.75|645.58|637.78|644.37|636.57|36
1655473040000|2022-06-17 13:37:20|645.56|637.76|645.88|638.08|645.88|638.08|644.96|637.16|33
1655473050000|2022-06-17 13:37:30|645.85|638.05|646.78|638.98|646.78|638.98|645.67|637.87|30
1655473060000|2022-06-17 13:37:40|646.77|638.97|645.25|637.45|646.97|639.17|645.25|637.45|33
1655473070000|2022-06-17 13:37:50|645.27|637.47|645.35|637.55|645.37|637.57|645.14|637.34|32
1655473080000|2022-06-17 13:38:00|645.28|637.48|645.18|637.38|645.73|637.93|645.17|637.37|33
1655473090000|2022-06-17 13:38:10|645.06|637.26|644.41|636.61|645.12|637.32|644.41|636.61|34
1655473100000|2022-06-17 13:38:20|644.38|636.58|644.14|636.34|644.72|636.92|644.14|636.34|31
1655473110000|2022-06-17 13:38:30|644.16|636.36|643.35|635.55|644.18|636.38|643.16|635.36|29
1655473120000|2022-06-17 13:38:40|643.33|635.53|643.19|635.39|643.33|635.53|643.12|635.32|31
1655473130000|2022-06-17 13:38:50|643.18|635.38|644.11|636.31|644.13|636.33|643.18|635.38|34
1655473140000|2022-06-17 13:39:00|644.05|636.25|643.8|636|644.59|636.79|643.8|636|34
1655473150000|2022-06-17 13:39:10|643.55|635.75|643.07|635.27|643.66|635.86|643.07|635.27|32
1655473160000|2022-06-17 13:39:20|643.08|635.28|642.91|635.11|643.2|635.4|642.91|635.11|31
1655473170000|2022-06-17 13:39:30|642.92|635.12|643.14|635.34|643.16|635.36|642.7|634.9|36
1655473180000|2022-06-17 13:39:40|643.09|635.29|643.87|636.07|644.07|636.27|643.04|635.24|36
1655473190000|2022-06-17 13:39:50|643.85|636.05|643.32|635.52|643.85|636.05|643.22|635.42|30
1655473200000|2022-06-17 13:40:00|643.34|635.54|643.9|636.1|643.9|636.1|643.34|635.54|30
1655473210000|2022-06-17 13:40:10|644.16|636.36|644.41|636.61|644.5|636.7|643.85|636.05|37
1655473220000|2022-06-17 13:40:20|644.42|636.62|644.4|636.6|644.57|636.77|644.11|636.31|30
1655473230000|2022-06-17 13:40:30|644.42|636.62|645.65|637.85|645.75|637.95|644.42|636.62|34
1655473240000|2022-06-17 13:40:40|645.58|637.78|646.18|638.38|646.46|638.66|645.3|637.5|38
1655473250000|2022-06-17 13:40:50|646.01|638.21|646.91|639.11|647|639.2|645.88|638.08|34
1655473260000|2022-06-17 13:41:00|646.93|639.13|647.59|639.79|647.65|639.85|646.82|639.02|35
1655473270000|2022-06-17 13:41:10|647.61|639.81|648.83|641.03|649.04|641.24|647.56|639.76|38
1655473280000|2022-06-17 13:41:20|648.73|640.93|649.35|641.55|649.59|641.79|648.11|640.31|36
1655473290000|2022-06-17 13:41:30|649.3|641.5|649.84|642.04|649.87|642.07|649.25|641.45|31
1655473300000|2022-06-17 13:41:40|649.83|642.03|649.52|641.72|649.83|642.03|648.43|640.63|36
1655473310000|2022-06-17 13:41:50|649.5|641.7|648.97|641.17|649.5|641.7|648.44|640.64|37
1655473320000|2022-06-17 13:42:00|648.94|641.14|648.27|640.47|649.08|641.28|648.09|640.29|34
1655473330000|2022-06-17 13:42:10|648.21|640.41|648.56|640.76|648.6|640.8|648.05|640.25|34
1655473340000|2022-06-17 13:42:20|648.6|640.8|648.84|641.04|649.34|641.54|648.5|640.7|34
1655473350000|2022-06-17 13:42:30|648.82|641.02|648.19|640.39|648.82|641.02|647.95|640.15|31
1655473360000|2022-06-17 13:42:40|648.07|640.27|647.88|640.08|648.3|640.5|647.72|639.92|29
1655473370000|2022-06-17 13:42:50|647.87|640.07|648.38|640.58|648.48|640.68|647.87|640.07|32
1655473380000|2022-06-17 13:43:00|648.4|640.6|647.99|640.19|648.56|640.76|647.92|640.12|31
1655473390000|2022-06-17 13:43:10|648|640.2|648.6|640.8|648.74|640.94|647.99|640.19|29
1655473400000|2022-06-17 13:43:20|648.55|640.75|648.9|641.1|648.99|641.19|648.09|640.29|33
1655473410000|2022-06-17 13:43:30|648.91|641.11|649.93|642.13|650.01|642.21|648.86|641.06|32
1655473420000|2022-06-17 13:43:40|649.9|642.1|649.67|641.87|649.97|642.17|649.65|641.85|34
1655473430000|2022-06-17 13:43:50|649.66|641.86|649.66|641.86|649.94|642.14|649.45|641.65|33
1655473440000|2022-06-17 13:44:00|649.67|641.87|649.29|641.49|649.74|641.94|648.99|641.19|34
1655473450000|2022-06-17 13:44:10|649.27|641.47|648.82|641.02|649.27|641.47|648.76|640.96|28
1655473460000|2022-06-17 13:44:20|648.62|640.82|648.86|641.06|649.3|641.5|648.39|640.59|33
1655473470000|2022-06-17 13:44:30|648.87|641.07|649.06|641.26|649.19|641.39|648.87|641.07|33
1655473480000|2022-06-17 13:44:40|649.07|641.27|649.1|641.3|649.62|641.82|649.05|641.25|35
1655473490000|2022-06-17 13:44:50|649.09|641.29|649.45|641.65|649.78|641.98|649.09|641.29|35
1655473500000|2022-06-17 13:45:00|649.44|641.64|648.5|640.7|649.63|641.83|648.5|640.7|36
1655473510000|2022-06-17 13:45:10|648.46|640.66|648.74|640.94|648.8|641|648.05|640.25|34
1655473520000|2022-06-17 13:45:20|648.73|640.93|649.41|641.61|649.52|641.72|648.62|640.82|37
1655473530000|2022-06-17 13:45:30|649.42|641.62|649.9|642.1|649.97|642.17|649.41|641.61|34
1655473540000|2022-06-17 13:45:40|649.88|642.08|650.13|642.33|650.13|642.33|649.55|641.75|36
1655473550000|2022-06-17 13:45:50|650.16|642.36|650.43|642.63|651.66|643.86|650.16|642.36|36
1655473560000|2022-06-17 13:46:00|650.44|642.64|651.58|643.78|651.77|643.97|650.44|642.64|35
1655473570000|2022-06-17 13:46:10|651.62|643.82|651.77|643.97|652.37|644.57|651.37|643.57|38
1655473580000|2022-06-17 13:46:20|651.73|643.93|651.76|643.96|652.01|644.21|651.63|643.83|34
1655473590000|2022-06-17 13:46:30|651.87|644.07|651.82|644.02|652.07|644.27|651.76|643.96|36
1655473600000|2022-06-17 13:46:40|651.81|644.01|651.83|644.03|651.99|644.19|651.34|643.54|34
1655473610000|2022-06-17 13:46:50|651.82|644.02|650.95|643.15|651.82|644.02|650.91|643.11|34
1655473620000|2022-06-17 13:47:00|650.94|643.14|651.06|643.26|651.74|643.94|650.79|642.99|37
1655473630000|2022-06-17 13:47:10|650.75|642.95|649.35|641.55|650.96|643.16|649.35|641.55|33
1655473640000|2022-06-17 13:47:20|649.34|641.54|649.29|641.49|649.34|641.54|648.62|640.82|36
1655473650000|2022-06-17 13:47:30|649.19|641.39|649.39|641.59|649.61|641.81|648.72|640.92|36
1655473660000|2022-06-17 13:47:40|649.33|641.53|648.34|640.54|649.33|641.53|648.25|640.45|33
1655473670000|2022-06-17 13:47:50|648.38|640.58|649.02|641.22|649.13|641.33|648.32|640.52|32
1655473680000|2022-06-17 13:48:00|648.92|641.12|648.85|641.05|648.94|641.14|648.35|640.55|33
1655473690000|2022-06-17 13:48:10|648.93|641.13|648.57|640.77|648.93|641.13|648.04|640.24|35
1655473700000|2022-06-17 13:48:20|648.64|640.84|648.86|641.06|649.1|641.3|648.42|640.62|34
1655473710000|2022-06-17 13:48:30|648.94|641.14|648.94|641.14|649.04|641.24|648.69|640.89|30
1655473720000|2022-06-17 13:48:40|648.92|641.12|648.89|641.09|649.02|641.22|648.77|640.97|34
1655473730000|2022-06-17 13:48:50|648.88|641.08|648.56|640.76|648.95|641.15|648.09|640.29|34
1655473740000|2022-06-17 13:49:00|648.54|640.74|649.53|641.73|649.68|641.88|648.54|640.74|31
1655473750000|2022-06-17 13:49:10|649.49|641.69|648.14|640.34|649.75|641.95|648.1|640.3|30
1655473760000|2022-06-17 13:49:20|648.13|640.33|648.03|640.23|648.38|640.58|647.89|640.09|32
1655473770000|2022-06-17 13:49:30|648.09|640.29|648.59|640.79|648.82|641.02|648.09|640.29|32
1655473780000|2022-06-17 13:49:40|648.57|640.77|648.34|640.54|648.73|640.93|648.22|640.42|30
1655473790000|2022-06-17 13:49:50|648.53|640.73|648.82|641.02|648.86|641.06|648.53|640.73|26
1655473800000|2022-06-17 13:50:00|648.86|641.06|648.8|641|648.89|641.09|648.63|640.83|29
1655473810000|2022-06-17 13:50:10|648.79|640.99|648.94|641.14|648.94|641.14|648.67|640.87|26
1655473820000|2022-06-17 13:50:20|649|641.2|650.47|642.67|650.65|642.85|648.97|641.17|35
1655473830000|2022-06-17 13:50:30|650.52|642.72|650.46|642.66|650.64|642.84|650.22|642.42|33
1655473840000|2022-06-17 13:50:40|650.47|642.67|650.54|642.74|650.54|642.74|649.94|642.14|24
1655473850000|2022-06-17 13:50:50|650.46|642.66|649.97|642.17|650.46|642.66|649.83|642.03|29
1655473860000|2022-06-17 13:51:00|649.98|642.18|650.31|642.51|650.56|642.76|649.92|642.12|33
1655473870000|2022-06-17 13:51:10|650.32|642.52|650.72|642.92|650.79|642.99|650.18|642.38|28
1655473880000|2022-06-17 13:51:20|650.83|643.03|651.4|643.6|651.43|643.63|650.6|642.8|23
1655473890000|2022-06-17 13:51:30|651.41|643.61|650.94|643.14|651.41|643.61|650.9|643.1|31
1655473900000|2022-06-17 13:51:40|650.98|643.18|651.39|643.59|651.55|643.75|650.95|643.15|29
1655473910000|2022-06-17 13:51:50|651.41|643.61|651.5|643.7|651.56|643.76|651.03|643.23|36
1655473920000|2022-06-17 13:52:00|651.54|643.74|651.77|643.97|651.94|644.14|651.48|643.68|27
1655473930000|2022-06-17 13:52:10|651.79|643.99|652.49|644.69|652.73|644.93|651.73|643.93|31
1655473940000|2022-06-17 13:52:20|652.52|644.72|652.82|645.02|653.48|645.68|652.52|644.72|30
1655473950000|2022-06-17 13:52:30|652.77|644.97|652.66|644.86|653.03|645.23|652.15|644.35|32
1655473960000|2022-06-17 13:52:40|652.51|644.71|652.91|645.11|652.91|645.11|652.06|644.26|32
1655473970000|2022-06-17 13:52:50|652.89|645.09|653.98|646.18|654.28|646.48|652.87|645.07|30
1655473980000|2022-06-17 13:53:00|653.97|646.17|654.8|647|654.89|647.09|653.93|646.13|31
1655473990000|2022-06-17 13:53:10|654.81|647.01|654.86|647.06|655.02|647.22|654.58|646.78|31
1655474000000|2022-06-17 13:53:20|654.89|647.09|654.51|646.71|654.96|647.16|654.06|646.26|35
1655474010000|2022-06-17 13:53:30|654.54|646.74|654.74|646.94|654.93|647.13|654.54|646.74|36
1655474020000|2022-06-17 13:53:40|654.76|646.96|654.67|646.87|655.03|647.23|654.54|646.74|35
1655474030000|2022-06-17 13:53:50|654.68|646.88|654.15|646.35|654.95|647.15|654.13|646.33|27
1655474040000|2022-06-17 13:54:00|654.16|646.36|654.2|646.4|654.87|647.07|654.08|646.28|34
1655474050000|2022-06-17 13:54:10|654.22|646.42|654.07|646.27|654.51|646.71|654.04|646.24|30
1655474060000|2022-06-17 13:54:20|654.12|646.32|654.08|646.28|654.14|646.34|653.86|646.06|27
1655474070000|2022-06-17 13:54:30|654.16|646.36|654.02|646.22|654.16|646.36|653.88|646.08|27
1655474080000|2022-06-17 13:54:40|654.03|646.23|653.99|646.19|654.03|646.23|653.78|645.98|28
1655474090000|2022-06-17 13:54:50|654|646.2|654.61|646.81|655.07|647.27|653.97|646.17|33
1655474100000|2022-06-17 13:55:00|654.51|646.71|654.2|646.4|654.51|646.71|654|646.2|33
1655474110000|2022-06-17 13:55:10|654.35|646.55|654.85|647.05|654.95|647.15|654.34|646.54|31
1655474120000|2022-06-17 13:55:20|654.83|647.03|655.46|647.66|655.94|648.14|654.83|647.03|31
1655474130000|2022-06-17 13:55:30|655.65|647.85|655.66|647.86|655.99|648.19|655.43|647.63|33
1655474140000|2022-06-17 13:55:40|655.68|647.88|655.87|648.07|655.89|648.09|655.24|647.44|31
1655474150000|2022-06-17 13:55:50|655.77|647.97|655.27|647.47|655.97|648.17|655.27|647.47|23
1655474160000|2022-06-17 13:56:00|655.28|647.48|655.31|647.51|655.97|648.17|655.22|647.42|25
1655474170000|2022-06-17 13:56:10|655.22|647.42|655.27|647.47|655.66|647.86|655.18|647.38|30
1655474180000|2022-06-17 13:56:20|655.31|647.51|655.03|647.23|655.46|647.66|654.97|647.17|28
1655474190000|2022-06-17 13:56:30|655.17|647.37|654.28|646.48|655.17|647.37|654.28|646.48|20
1655474200000|2022-06-17 13:56:40|654.29|646.49|654.21|646.41|654.29|646.49|654.13|646.33|20
1655474210000|2022-06-17 13:56:50|654.17|646.37|654.02|646.22|654.17|646.37|653.96|646.16|28
1655474220000|2022-06-17 13:57:00|654.03|646.23|653.11|645.31|654.13|646.33|653.09|645.29|31
1655474230000|2022-06-17 13:57:10|653.06|645.26|652.88|645.08|653.07|645.27|652.87|645.07|25
1655474240000|2022-06-17 13:57:20|652.85|645.05|651.36|643.56|652.85|645.05|651.33|643.53|27
1655474250000|2022-06-17 13:57:30|651.5|643.7|652|644.2|652.05|644.25|651.39|643.59|34
1655474260000|2022-06-17 13:57:40|651.96|644.16|651.1|643.3|652.1|644.3|651.01|643.21|30
1655474270000|2022-06-17 13:57:50|651.08|643.28|650.38|642.58|651.14|643.34|650.38|642.58|26
1655474280000|2022-06-17 13:58:00|650.25|642.45|651.39|643.59|651.39|643.59|650.24|642.44|34
1655474290000|2022-06-17 13:58:10|651.38|643.58|651.04|643.24|651.6|643.8|650.96|643.16|24
1655474300000|2022-06-17 13:58:20|651.02|643.22|651.84|644.04|651.87|644.07|650.73|642.93|30
1655474310000|2022-06-17 13:58:30|651.85|644.05|651.72|643.92|651.89|644.09|651.35|643.55|36
1655474320000|2022-06-17 13:58:40|651.75|643.95|651.46|643.66|651.77|643.97|650.99|643.19|25
1655474330000|2022-06-17 13:58:50|651.34|643.54|651.98|644.18|651.99|644.19|651.26|643.46|34
1655474340000|2022-06-17 13:59:00|651.93|644.13|651.49|643.69|652.63|644.83|651.49|643.69|32
1655474350000|2022-06-17 13:59:10|651.5|643.7|651.41|643.61|652.08|644.28|651.4|643.6|29
1655474360000|2022-06-17 13:59:20|651.51|643.71|651.52|643.72|651.94|644.14|650.91|643.11|30
1655474370000|2022-06-17 13:59:30|651.47|643.67|651.78|643.98|651.85|644.05|651.47|643.67|29
1655474380000|2022-06-17 13:59:40|651.77|643.97|651.94|644.14|651.94|644.14|651.62|643.82|33
1655474390000|2022-06-17 13:59:50|651.97|644.17|651.95|644.15|651.99|644.19|651.76|643.96|32
1655474400000|2022-06-17 14:00:00|651.94|644.14|651.47|643.67|652.08|644.28|651.3|643.5|36
1655474410000|2022-06-17 14:00:10|651.59|643.79|650.88|643.08|651.65|643.85|650.88|643.08|32
1655474420000|2022-06-17 14:00:20|650.85|643.05|650.73|642.93|651.45|643.65|650.69|642.89|31
1655474430000|2022-06-17 14:00:30|650.71|642.91|650.52|642.72|651.07|643.27|650.29|642.49|33
1655474440000|2022-06-17 14:00:40|650.69|642.89|650.7|642.9|651.07|643.27|650.39|642.59|28
1655474450000|2022-06-17 14:00:50|650.66|642.86|650.68|642.88|650.77|642.97|650.5|642.7|24
1655474460000|2022-06-17 14:01:00|650.66|642.86|650.64|642.84|650.86|643.06|650.64|642.84|26
1655474470000|2022-06-17 14:01:10|650.63|642.83|648.81|641.01|650.63|642.83|648.81|641.01|33
1655474480000|2022-06-17 14:01:20|648.82|641.02|647.24|639.44|648.82|641.02|647.23|639.43|27
1655474490000|2022-06-17 14:01:30|647.4|639.6|647.69|639.89|648.06|640.26|647.17|639.37|31
1655474500000|2022-06-17 14:01:40|647.57|639.77|647.79|639.99|648.15|640.35|647.43|639.63|31
1655474510000|2022-06-17 14:01:50|647.76|639.96|647.82|640.02|647.95|640.15|647.62|639.82|26
1655474520000|2022-06-17 14:02:00|648.11|640.31|649.01|641.21|649.1|641.3|648.11|640.31|31
1655474530000|2022-06-17 14:02:10|648.88|641.08|649.63|641.83|649.72|641.92|648.88|641.08|32
1655474540000|2022-06-17 14:02:20|649.65|641.85|648.94|641.14|649.65|641.85|648.93|641.13|28
1655474550000|2022-06-17 14:02:30|648.92|641.12|649.13|641.33|649.3|641.5|648.92|641.12|31
1655474560000|2022-06-17 14:02:40|649.17|641.37|649.26|641.46|649.62|641.82|649.04|641.24|31
1655474570000|2022-06-17 14:02:50|649.25|641.45|649.02|641.22|649.52|641.72|648.99|641.19|32
1655474580000|2022-06-17 14:03:00|649.03|641.23|648.91|641.11|649.67|641.87|648.9|641.1|31
1655474590000|2022-06-17 14:03:10|649.01|641.21|648.22|640.42|649.11|641.31|648.19|640.39|29
1655474600000|2022-06-17 14:03:20|648.23|640.43|648.04|640.24|648.37|640.57|648.01|640.21|28
1655474610000|2022-06-17 14:03:30|648.34|640.54|648.8|641|648.95|641.15|648.34|640.54|33
1655474620000|2022-06-17 14:03:40|648.79|640.99|648.92|641.12|648.93|641.13|648.71|640.91|30
1655474630000|2022-06-17 14:03:50|648.97|641.17|649.05|641.25|649.08|641.28|648.8|641|28
1655474640000|2022-06-17 14:04:00|649.03|641.23|649.84|642.04|649.84|642.04|649.03|641.23|27
1655474650000|2022-06-17 14:04:10|649.83|642.03|649.72|641.92|649.95|642.15|649.72|641.92|26
1655474660000|2022-06-17 14:04:20|649.77|641.97|649.29|641.49|649.88|642.08|649.29|641.49|26
1655474670000|2022-06-17 14:04:30|649.23|641.43|650|642.2|650|642.2|649.23|641.43|30
1655474680000|2022-06-17 14:04:40|650.03|642.23|650.52|642.72|650.52|642.72|649.78|641.98|31
1655474690000|2022-06-17 14:04:50|650.55|642.75|650.64|642.84|650.82|643.02|650.55|642.75|26
1655474700000|2022-06-17 14:05:00|650.65|642.85|650.96|643.16|651.06|643.26|650.65|642.85|32
1655474710000|2022-06-17 14:05:10|650.99|643.19|650.68|642.88|651.18|643.38|650.68|642.88|32
1655474720000|2022-06-17 14:05:20|650.66|642.86|649.82|642.02|650.76|642.96|649.15|641.35|36
1655474730000|2022-06-17 14:05:30|649.81|642.01|649.86|642.06|650.48|642.68|649.81|642.01|32
1655474740000|2022-06-17 14:05:40|649.91|642.11|649.25|641.45|650.08|642.28|649.07|641.27|32
1655474750000|2022-06-17 14:05:50|649.38|641.58|648.28|640.48|649.54|641.74|648.28|640.48|34
1655474760000|2022-06-17 14:06:00|648.26|640.46|647.37|639.57|648.31|640.51|647.04|639.24|32
1655474770000|2022-06-17 14:06:10|647.4|639.6|649.59|641.79|649.59|641.79|647.38|639.58|37
1655474780000|2022-06-17 14:06:20|649.52|641.72|649.83|642.03|649.85|642.05|649.5|641.7|35
1655474790000|2022-06-17 14:06:30|649.81|642.01|649.2|641.4|649.81|642.01|649.12|641.32|28
1655474800000|2022-06-17 14:06:40|649.18|641.38|649.1|641.3|649.25|641.45|649.08|641.28|31
1655474810000|2022-06-17 14:06:50|649.12|641.32|648.97|641.17|649.31|641.51|648.45|640.65|29
1655474820000|2022-06-17 14:07:00|649.1|641.3|649.98|642.18|649.98|642.18|649.09|641.29|36
1655474830000|2022-06-17 14:07:10|650.02|642.22|649.91|642.11|650.59|642.79|649.78|641.98|34
1655474840000|2022-06-17 14:07:20|649.9|642.1|649.2|641.4|649.9|642.1|648.91|641.11|27
1655474850000|2022-06-17 14:07:30|649.13|641.33|649.56|641.76|649.65|641.85|649.01|641.21|33
1655474860000|2022-06-17 14:07:40|649.49|641.69|649.09|641.29|649.49|641.69|648.99|641.19|34
1655474870000|2022-06-17 14:07:50|649.07|641.27|647.71|639.91|649.07|641.27|647.36|639.56|28
1655474880000|2022-06-17 14:08:00|647.7|639.9|647.73|639.93|648.54|640.74|647.7|639.9|34
1655474890000|2022-06-17 14:08:10|647.58|639.78|647.56|639.76|647.82|640.02|646.99|639.19|30
1655474900000|2022-06-17 14:08:20|647.55|639.75|647.23|639.43|647.89|640.09|647.17|639.37|28
1655474910000|2022-06-17 14:08:30|647.22|639.42|647.14|639.34|647.22|639.42|647.08|639.28|26
1655474920000|2022-06-17 14:08:40|647.11|639.31|646.81|639.01|647.11|639.31|646.77|638.97|30
1655474930000|2022-06-17 14:08:50|646.8|639|647.08|639.28|647.08|639.28|646.8|639|26
1655474940000|2022-06-17 14:09:00|647.06|639.26|647.46|639.66|647.65|639.85|646.94|639.14|32
1655474950000|2022-06-17 14:09:10|647.41|639.61|646.87|639.07|647.42|639.62|646.87|639.07|30
1655474960000|2022-06-17 14:09:20|646.94|639.14|646.57|638.77|646.94|639.14|646.13|638.33|32
1655474970000|2022-06-17 14:09:30|646.59|638.79|646.97|639.17|647.09|639.29|646.59|638.79|33
1655474980000|2022-06-17 14:09:40|646.95|639.15|646.96|639.16|646.97|639.17|646.75|638.95|34
1655474990000|2022-06-17 14:09:50|646.92|639.12|646.4|638.6|647.04|639.24|646.34|638.54|32
1655475000000|2022-06-17 14:10:00|646.44|638.64|646.44|638.64|646.88|639.08|646.26|638.46|37
1655475010000|2022-06-17 14:10:10|646.47|638.67|646.6|638.8|646.83|639.03|646.46|638.66|28
1655475020000|2022-06-17 14:10:20|646.62|638.82|646.1|638.3|646.65|638.85|645.83|638.03|29
1655475030000|2022-06-17 14:10:30|646.06|638.26|646.53|638.73|646.7|638.9|645.97|638.17|33
1655475040000|2022-06-17 14:10:40|646.54|638.74|646.69|638.89|647.01|639.21|646.54|638.74|34
1655475050000|2022-06-17 14:10:50|646.73|638.93|646.78|638.98|647.1|639.3|646.73|638.93|27
1655475060000|2022-06-17 14:11:00|646.52|638.72|646.82|639.02|646.86|639.06|646.52|638.72|36
1655475070000|2022-06-17 14:11:10|646.79|638.99|646.79|638.99|646.91|639.11|646.04|638.24|35
1655475080000|2022-06-17 14:11:20|646.84|639.04|648.14|640.34|648.4|640.6|646.8|639|27
1655475090000|2022-06-17 14:11:30|648.19|640.39|648|640.2|648.71|640.91|647.97|640.17|32
1655475100000|2022-06-17 14:11:40|647.99|640.19|648.65|640.85|648.65|640.85|647.99|640.19|30
1655475110000|2022-06-17 14:11:50|648.7|640.9|648.81|641.01|648.83|641.03|648.13|640.33|32
1655475120000|2022-06-17 14:12:00|648.21|640.41|649.13|641.33|649.21|641.41|648.21|640.41|30
1655475130000|2022-06-17 14:12:10|649.14|641.34|649.1|641.3|649.77|641.97|649.08|641.28|31
1655475140000|2022-06-17 14:12:20|649.05|641.25|649.01|641.21|649.06|641.26|648.94|641.14|23
1655475150000|2022-06-17 14:12:30|649.03|641.23|648.76|640.96|649.46|641.66|648.5|640.7|36
1655475160000|2022-06-17 14:12:40|648.78|640.98|648.9|641.1|648.9|641.1|648.49|640.69|32
1655475170000|2022-06-17 14:12:50|648.81|641.01|649.17|641.37|649.41|641.61|648.71|640.91|26
1655475180000|2022-06-17 14:13:00|649.12|641.32|648.33|640.53|649.19|641.39|648.28|640.48|28
1655475190000|2022-06-17 14:13:10|648.32|640.52|648.59|640.79|648.6|640.8|648.14|640.34|27
1655475200000|2022-06-17 14:13:20|648.64|640.84|648.5|640.7|648.75|640.95|648.48|640.68|26
1655475210000|2022-06-17 14:13:30|648.49|640.69|647.91|640.11|648.65|640.85|647.91|640.11|33
1655475220000|2022-06-17 14:13:40|647.88|640.08|647.82|640.02|648.18|640.38|647.76|639.96|29
1655475230000|2022-06-17 14:13:50|647.77|639.97|646.33|638.53|647.93|640.13|646.33|638.53|30
1655475240000|2022-06-17 14:14:00|646.26|638.46|646.9|639.1|646.94|639.14|646.2|638.4|29
1655475250000|2022-06-17 14:14:10|646.94|639.14|646.21|638.41|646.95|639.15|646.21|638.41|30
1655475260000|2022-06-17 14:14:20|646.19|638.39|646.47|638.67|646.47|638.67|645.79|637.99|25
1655475270000|2022-06-17 14:14:30|646.61|638.81|646.28|638.48|646.73|638.93|646.25|638.45|34
1655475280000|2022-06-17 14:14:40|646.31|638.51|646.33|638.53|646.54|638.74|646.13|638.33|27
1655475290000|2022-06-17 14:14:50|646.37|638.57|646.79|638.99|646.88|639.08|646.36|638.56|34
1655475300000|2022-06-17 14:15:00|646.57|638.77|646.95|639.15|646.95|639.15|646.1|638.3|30
1655475310000|2022-06-17 14:15:10|646.96|639.16|646.29|638.49|646.96|639.16|646.27|638.47|28
1655475320000|2022-06-17 14:15:20|646.2|638.4|645.17|637.37|646.22|638.42|645.17|637.37|32
1655475330000|2022-06-17 14:15:30|645.16|637.36|644.88|637.08|645.24|637.44|644.42|636.62|31
1655475340000|2022-06-17 14:15:40|644.89|637.09|644.66|636.86|645|637.2|644.37|636.57|26
1655475350000|2022-06-17 14:15:50|644.67|636.87|644.19|636.39|644.88|637.08|644.19|636.39|36
1655475360000|2022-06-17 14:16:00|644.17|636.37|643.96|636.16|644.17|636.37|643.4|635.6|32
1655475370000|2022-06-17 14:16:10|644.08|636.28|643.23|635.43|644.26|636.46|643.23|635.43|33
1655475380000|2022-06-17 14:16:20|642.95|635.15|643.07|635.27|643.23|635.43|642.8|635|23
1655475390000|2022-06-17 14:16:30|643.03|635.23|642.3|634.5|643.23|635.43|642.21|634.41|28
1655475400000|2022-06-17 14:16:40|642.4|634.6|642.8|635|642.8|635|642.21|634.41|35
1655475410000|2022-06-17 14:16:50|642.69|634.89|641.1|633.3|642.71|634.91|641.1|633.3|30
1655475420000|2022-06-17 14:17:00|641.08|633.28|641.54|633.74|641.72|633.92|641.08|633.28|34
1655475430000|2022-06-17 14:17:10|641.31|633.51|641.26|633.46|641.63|633.83|641.14|633.34|36
1655475440000|2022-06-17 14:17:20|641.22|633.42|641.19|633.39|641.22|633.42|640.99|633.19|27
1655475450000|2022-06-17 14:17:30|641.2|633.4|641.02|633.22|641.2|633.4|640.96|633.16|14
1655475460000|2022-06-17 14:17:40|641.06|633.26|640.25|632.45|641.06|633.26|640.25|632.45|25
1655475470000|2022-06-17 14:17:50|640.22|632.42|639.96|632.16|640.27|632.47|639.72|631.92|30
1655475480000|2022-06-17 14:18:00|639.94|632.14|640.36|632.56|640.44|632.64|639.71|631.91|29
1655475490000|2022-06-17 14:18:10|640.14|632.34|640.48|632.68|640.48|632.68|640.13|632.33|26
1655475500000|2022-06-17 14:18:20|640.46|632.66|640.57|632.77|640.72|632.92|640.44|632.64|27
1655475510000|2022-06-17 14:18:30|640.56|632.76|640.64|632.84|640.78|632.98|640.4|632.6|23
1655475520000|2022-06-17 14:18:40|640.55|632.75|640.71|632.91|640.81|633.01|640.45|632.65|29
1655475530000|2022-06-17 14:18:50|640.6|632.8|640.58|632.78|640.84|633.04|640.58|632.78|16
1655475540000|2022-06-17 14:19:00|640.66|632.86|640.15|632.35|640.66|632.86|639.87|632.07|30
1655475550000|2022-06-17 14:19:10|640.16|632.36|640.33|632.53|640.41|632.61|639.98|632.18|28
1655475560000|2022-06-17 14:19:20|640.42|632.62|641.37|633.57|641.46|633.66|640.35|632.55|28
1655475570000|2022-06-17 14:19:30|641.4|633.6|641.42|633.62|641.58|633.78|641.4|633.6|23
1655475580000|2022-06-17 14:19:40|641.43|633.63|641.26|633.46|641.63|633.83|641.16|633.36|30
1655475590000|2022-06-17 14:19:50|641.3|633.5|641.5|633.7|641.55|633.75|640.84|633.04|30
1655475600000|2022-06-17 14:20:00|641.52|633.72|641.07|633.27|641.57|633.77|640.98|633.18|33
1655475610000|2022-06-17 14:20:10|641.05|633.25|641|633.2|641.26|633.46|641|633.2|27
1655475620000|2022-06-17 14:20:20|641.01|633.21|641.38|633.58|641.38|633.58|640.9|633.1|28
1655475630000|2022-06-17 14:20:30|641.39|633.59|640.53|632.73|641.39|633.59|640.53|632.73|27
1655475640000|2022-06-17 14:20:40|640.57|632.77|640.06|632.26|640.57|632.77|639.84|632.04|20
1655475650000|2022-06-17 14:20:50|640.05|632.25|640.02|632.22|640.05|632.25|639.64|631.84|10
1655475660000|2022-06-17 14:21:00|639.57|631.77|638.97|631.17|639.65|631.85|638.97|631.17|31
1655475670000|2022-06-17 14:21:10|639.06|631.26|638.86|631.06|639.2|631.4|638.86|631.06|27
1655475680000|2022-06-17 14:21:20|638.91|631.11|639.02|631.22|639.27|631.47|638.77|630.97|24
1655475690000|2022-06-17 14:21:30|638.65|630.85|637.39|629.59|638.65|630.85|637.14|629.34|25
1655475700000|2022-06-17 14:21:40|637.43|629.63|638.73|630.93|638.73|630.93|637.2|629.4|37
1655475710000|2022-06-17 14:21:50|638.66|630.86|637.59|629.79|638.66|630.86|637.46|629.66|31
1655475720000|2022-06-17 14:22:00|637.49|629.69|638.64|630.84|638.68|630.88|637.38|629.58|36
1655475730000|2022-06-17 14:22:10|638.63|630.83|638.3|630.5|638.69|630.89|638.24|630.44|33
1655475740000|2022-06-17 14:22:20|638.31|630.51|638.01|630.21|638.32|630.52|637.79|629.99|31
1655475750000|2022-06-17 14:22:30|637.98|630.18|637.4|629.6|637.98|630.18|637.14|629.34|31
1655475760000|2022-06-17 14:22:40|637.37|629.57|637.4|629.6|637.65|629.85|637.1|629.3|33
1655475770000|2022-06-17 14:22:50|637.49|629.69|638.32|630.52|638.33|630.53|637.44|629.64|31
1655475780000|2022-06-17 14:23:00|638.31|630.51|638.12|630.32|638.42|630.62|637.93|630.13|25
1655475790000|2022-06-17 14:23:10|638.05|630.25|637.77|629.97|638.07|630.27|637.68|629.88|30
1655475800000|2022-06-17 14:23:20|637.76|629.96|638.36|630.56|638.36|630.56|637.54|629.74|34
1655475810000|2022-06-17 14:23:30|638.37|630.57|638.16|630.36|638.54|630.74|638.16|630.36|29
1655475820000|2022-06-17 14:23:40|638.17|630.37|638.3|630.5|638.3|630.5|637.74|629.94|33
1655475830000|2022-06-17 14:23:50|638.31|630.51|638.72|630.92|638.72|630.92|638.29|630.49|29
1655475840000|2022-06-17 14:24:00|638.71|630.91|638.64|630.84|638.8|631|638.45|630.65|33
1655475850000|2022-06-17 14:24:10|638.63|630.83|638.29|630.49|638.63|630.83|637.89|630.09|30
1655475860000|2022-06-17 14:24:20|638.28|630.48|638.31|630.51|638.35|630.55|637.82|630.02|31
1655475870000|2022-06-17 14:24:30|638.32|630.52|637.99|630.19|638.61|630.81|637.96|630.16|27
1655475880000|2022-06-17 14:24:40|637.97|630.17|638.13|630.33|638.51|630.71|637.93|630.13|26
1655475890000|2022-06-17 14:24:50|638.08|630.28|638.08|630.28|638.4|630.6|637.94|630.14|25
1655475900000|2022-06-17 14:25:00|638.06|630.26|638.42|630.62|638.43|630.63|637.72|629.92|34
1655475910000|2022-06-17 14:25:10|638.3|630.5|638.31|630.51|638.62|630.82|638.28|630.48|30
1655475920000|2022-06-17 14:25:20|638.3|630.5|637.91|630.11|638.3|630.5|637.62|629.82|31
1655475930000|2022-06-17 14:25:30|637.86|630.06|638.58|630.78|638.58|630.78|637.85|630.05|34
1655475940000|2022-06-17 14:25:40|638.57|630.77|638.65|630.85|639|631.2|638.52|630.72|30
1655475950000|2022-06-17 14:25:50|638.79|630.99|639.33|631.53|639.33|631.53|638.52|630.72|27
1655475960000|2022-06-17 14:26:00|639.32|631.52|638.9|631.1|639.5|631.7|638.72|630.92|31
1655475970000|2022-06-17 14:26:10|638.85|631.05|639.68|631.88|639.68|631.88|638.77|630.97|32
1655475980000|2022-06-17 14:26:20|639.72|631.92|639.44|631.64|639.74|631.94|639.44|631.64|32
1655475990000|2022-06-17 14:26:30|639.46|631.66|639.49|631.69|639.78|631.98|639.45|631.65|31
1655476000000|2022-06-17 14:26:40|639.5|631.7|639.39|631.59|639.65|631.85|639.39|631.59|23
1655476010000|2022-06-17 14:26:50|639.37|631.57|638.52|630.72|639.38|631.58|638.33|630.53|26
1655476020000|2022-06-17 14:27:00|638.54|630.74|638.39|630.59|638.93|631.13|638.28|630.48|27
1655476030000|2022-06-17 14:27:10|638.24|630.44|638.78|630.98|638.89|631.09|638.24|630.44|19
1655476040000|2022-06-17 14:27:20|638.76|630.96|638.61|630.81|638.76|630.96|638.3|630.5|30
1655476050000|2022-06-17 14:27:30|638.57|630.77|638.59|630.79|638.78|630.98|638.51|630.71|19
1655476060000|2022-06-17 14:27:40|638.58|630.78|638.57|630.77|638.62|630.82|638.4|630.6|22
1655476070000|2022-06-17 14:27:50|638.53|630.73|638.86|631.06|638.89|631.09|638.5|630.7|20
1655476080000|2022-06-17 14:28:00|638.84|631.04|638.14|630.34|639.06|631.26|637.99|630.19|25
1655476090000|2022-06-17 14:28:10|638.16|630.36|638.2|630.4|638.2|630.4|637.64|629.84|29
1655476100000|2022-06-17 14:28:20|638.16|630.36|637.96|630.16|638.16|630.36|637.67|629.87|26
1655476110000|2022-06-17 14:28:30|637.94|630.14|637.95|630.15|638.09|630.29|637.75|629.95|20
1655476120000|2022-06-17 14:28:40|637.9|630.1|638.03|630.23|638.14|630.34|637.9|630.1|19
1655476130000|2022-06-17 14:28:50|638.05|630.25|638.46|630.66|638.59|630.79|638.05|630.25|32
1655476140000|2022-06-17 14:29:00|638.47|630.67|638.49|630.69|638.61|630.81|638.12|630.32|29
1655476150000|2022-06-17 14:29:10|638.37|630.57|639.29|631.49|639.4|631.6|638.37|630.57|29
1655476160000|2022-06-17 14:29:20|639.36|631.56|639.46|631.66|639.55|631.75|639.36|631.56|20
1655476170000|2022-06-17 14:29:30|639.45|631.65|639.13|631.33|639.45|631.65|639.11|631.31|20
1655476180000|2022-06-17 14:29:40|639.21|631.41|639.19|631.39|639.26|631.46|639.11|631.31|21
1655476190000|2022-06-17 14:29:50|639.17|631.37|639.86|632.06|639.94|632.14|639.17|631.37|32
1655476200000|2022-06-17 14:30:00|639.87|632.07|639.92|632.12|640.01|632.21|639.82|632.02|35
1655476210000|2022-06-17 14:30:10|639.89|632.09|640.63|632.83|640.65|632.85|639.89|632.09|34
1655476220000|2022-06-17 14:30:20|640.64|632.84|641.47|633.67|641.5|633.7|640.64|632.84|35
1655476230000|2022-06-17 14:30:30|641.4|633.6|641.47|633.67|641.66|633.86|641.37|633.57|29
1655476240000|2022-06-17 14:30:40|641.49|633.69|641.53|633.73|641.63|633.83|641.47|633.67|32
1655476250000|2022-06-17 14:30:50|641.52|633.72|642.7|634.9|642.76|634.96|641.4|633.6|35
1655476260000|2022-06-17 14:31:00|642.71|634.91|642.31|634.51|642.71|634.91|642.31|634.51|31
1655476270000|2022-06-17 14:31:10|642.19|634.39|642.68|634.88|642.68|634.88|642.03|634.23|32
1655476280000|2022-06-17 14:31:20|642.71|634.91|642.98|635.18|642.98|635.18|642.67|634.87|25
1655476290000|2022-06-17 14:31:30|642.97|635.17|642.98|635.18|643.04|635.24|642.85|635.05|30
1655476300000|2022-06-17 14:31:40|642.97|635.17|642.82|635.02|643|635.2|642.7|634.9|28
1655476310000|2022-06-17 14:31:50|642.87|635.07|642.2|634.4|642.93|635.13|642.15|634.35|29
1655476320000|2022-06-17 14:32:00|642.31|634.51|641.89|634.09|642.31|634.51|641.85|634.05|26
1655476330000|2022-06-17 14:32:10|641.93|634.13|641.61|633.81|642.08|634.28|641.61|633.81|25
1655476340000|2022-06-17 14:32:20|641.59|633.79|641.76|633.96|641.93|634.13|641.54|633.74|28
1655476350000|2022-06-17 14:32:30|641.74|633.94|641.78|633.98|641.91|634.11|641.69|633.89|29
1655476360000|2022-06-17 14:32:40|641.76|633.96|641.88|634.08|641.98|634.18|641.64|633.84|26
1655476370000|2022-06-17 14:32:50|641.92|634.12|641.92|634.12|641.98|634.18|641.6|633.8|22
1655476380000|2022-06-17 14:33:00|641.63|633.83|640.91|633.11|641.94|634.14|640.91|633.11|26
1655476390000|2022-06-17 14:33:10|640.9|633.1|639.92|632.12|641.06|633.26|639.9|632.1|30
1655476400000|2022-06-17 14:33:20|639.91|632.11|639.24|631.44|640.16|632.36|639.01|631.21|31
1655476410000|2022-06-17 14:33:30|639.18|631.38|638.13|630.33|639.18|631.38|637.96|630.16|27
1655476420000|2022-06-17 14:33:40|637.69|629.89|637.17|629.37|638|630.2|636.97|629.17|31
1655476430000|2022-06-17 14:33:50|637.16|629.36|637.05|629.25|637.33|629.53|636.92|629.12|24
1655476440000|2022-06-17 14:34:00|636.51|628.71|637.38|629.58|637.57|629.77|636.3|628.5|31
1655476450000|2022-06-17 14:34:10|637.67|629.87|636.99|629.19|637.67|629.87|636.91|629.11|30
1655476460000|2022-06-17 14:34:20|636.92|629.12|636.33|628.53|637.23|629.43|636.25|628.45|30
1655476470000|2022-06-17 14:34:30|636.38|628.58|636.39|628.59|636.56|628.76|636.18|628.38|31
1655476480000|2022-06-17 14:34:40|636.29|628.49|636.06|628.26|636.29|628.49|635.85|628.05|29
1655476490000|2022-06-17 14:34:50|635.91|628.11|635.66|627.86|635.98|628.18|635.65|627.85|30
1655476500000|2022-06-17 14:35:00|635.65|627.85|635.1|627.3|636.08|628.28|635.01|627.21|33
1655476510000|2022-06-17 14:35:10|635.26|627.46|636.28|628.48|636.28|628.48|634.99|627.19|33
1655476520000|2022-06-17 14:35:20|636.22|628.42|636.97|629.17|637.13|629.33|636.22|628.42|35
1655476530000|2022-06-17 14:35:30|636.98|629.18|636.8|629|637.05|629.25|636.38|628.58|32
1655476540000|2022-06-17 14:35:40|636.75|628.95|637.21|629.41|637.41|629.61|636.68|628.88|31
1655476550000|2022-06-17 14:35:50|637.2|629.4|638|630.2|638.02|630.22|637.2|629.4|28
1655476560000|2022-06-17 14:36:00|638.01|630.21|637.56|629.76|638.03|630.23|637.31|629.51|28
1655476570000|2022-06-17 14:36:10|637.57|629.77|636.92|629.12|637.59|629.79|636.7|628.9|34
1655476580000|2022-06-17 14:36:20|636.85|629.05|637.56|629.76|637.59|629.79|636.77|628.97|28
1655476590000|2022-06-17 14:36:30|637.63|629.83|637.17|629.37|637.64|629.84|637.17|629.37|30
1655476600000|2022-06-17 14:36:40|637.18|629.38|637.77|629.97|637.77|629.97|637.15|629.35|40
1655476610000|2022-06-17 14:36:50|638.19|630.39|638.88|631.08|638.88|631.08|638.18|630.38|34
1655476620000|2022-06-17 14:37:00|638.97|631.17|638.93|631.13|639.36|631.56|638.8|631|31
1655476630000|2022-06-17 14:37:10|638.86|631.06|639.18|631.38|639.19|631.39|638.81|631.01|27
1655476640000|2022-06-17 14:37:20|639.22|631.42|639.46|631.66|639.66|631.86|639.07|631.27|29
1655476650000|2022-06-17 14:37:30|639.49|631.69|639.83|632.03|639.91|632.11|639.46|631.66|31
1655476660000|2022-06-17 14:37:40|639.87|632.07|639.23|631.43|639.95|632.15|639.23|631.43|31
1655476670000|2022-06-17 14:37:50|639.24|631.44|639.22|631.42|639.24|631.44|638.8|631|26
1655476680000|2022-06-17 14:38:00|639.5|631.7|639.78|631.98|639.91|632.11|639.5|631.7|32
1655476690000|2022-06-17 14:38:10|639.84|632.04|640.41|632.61|640.41|632.61|639.71|631.91|34
1655476700000|2022-06-17 14:38:20|640.44|632.64|641.89|634.09|641.89|634.09|640.44|632.64|32
1655476710000|2022-06-17 14:38:30|642.36|634.56|642.31|634.51|643.42|635.62|642.27|634.47|34
1655476720000|2022-06-17 14:38:40|642.36|634.56|642.33|634.53|642.62|634.82|642|634.2|35
1655476730000|2022-06-17 14:38:50|642.19|634.39|642.08|634.28|642.34|634.54|641.67|633.87|32
1655476740000|2022-06-17 14:39:00|642.12|634.32|641.96|634.16|642.14|634.34|641.88|634.08|37
1655476750000|2022-06-17 14:39:10|641.83|634.03|641.46|633.66|641.97|634.17|641.46|633.66|35
1655476760000|2022-06-17 14:39:20|641.45|633.65|641.64|633.84|641.79|633.99|641.35|633.55|34
1655476770000|2022-06-17 14:39:30|641.61|633.81|641.67|633.87|641.83|634.03|641.61|633.81|25
1655476780000|2022-06-17 14:39:40|641.66|633.86|641.27|633.47|641.66|633.86|641.19|633.39|32
1655476790000|2022-06-17 14:39:50|641.28|633.48|641.73|633.93|641.73|633.93|641.28|633.48|26
1655476800000|2022-06-17 14:40:00|641.85|634.05|641.22|633.42|641.9|634.1|641.18|633.38|25
1655476810000|2022-06-17 14:40:10|641.29|633.49|641.56|633.76|641.6|633.8|640.97|633.17|30
1655476820000|2022-06-17 14:40:20|641.76|633.96|641.79|633.99|641.81|634.01|641.48|633.68|35
1655476830000|2022-06-17 14:40:30|641.82|634.02|641.23|633.43|641.88|634.08|641.23|633.43|28
1655476840000|2022-06-17 14:40:40|641.21|633.41|641.14|633.34|641.64|633.84|641.03|633.23|29
1655476850000|2022-06-17 14:40:50|640.9|633.1|640.97|633.17|641.35|633.55|640.9|633.1|24
1655476860000|2022-06-17 14:41:00|641.01|633.21|640.03|632.23|641.01|633.21|639.82|632.02|30
1655476870000|2022-06-17 14:41:10|640.09|632.29|639.86|632.06|640.09|632.29|639.7|631.9|27
1655476880000|2022-06-17 14:41:20|639.79|631.99|639.89|632.09|639.94|632.14|639.67|631.87|20
1655476890000|2022-06-17 14:41:30|639.85|632.05|639.74|631.94|639.85|632.05|639.47|631.67|27
1655476900000|2022-06-17 14:41:40|639.73|631.93|639.55|631.75|639.78|631.98|639.2|631.4|28
1655476910000|2022-06-17 14:41:50|639.56|631.76|639.24|631.44|639.59|631.79|639.19|631.39|31
1655476920000|2022-06-17 14:42:00|639.22|631.42|639.07|631.27|639.54|631.74|638.99|631.19|32
1655476930000|2022-06-17 14:42:10|639.08|631.28|638.91|631.11|639.09|631.29|638.89|631.09|28
1655476940000|2022-06-17 14:42:20|639|631.2|639.99|632.19|639.99|632.19|639|631.2|20
1655476950000|2022-06-17 14:42:30|640.29|632.49|640.55|632.75|640.67|632.87|640.29|632.49|38
1655476960000|2022-06-17 14:42:40|640.62|632.82|640.45|632.65|640.62|632.82|640.14|632.34|31
1655476970000|2022-06-17 14:42:50|640.47|632.67|640.97|633.17|641.19|633.39|640.47|632.67|33
1655476980000|2022-06-17 14:43:00|640.98|633.18|640.59|632.79|641.16|633.36|640.58|632.78|29
1655476990000|2022-06-17 14:43:10|640.79|632.99|640.88|633.08|641.11|633.31|640.76|632.96|33
1655477000000|2022-06-17 14:43:20|640.9|633.1|640.68|632.88|641.08|633.28|640.65|632.85|35
1655477010000|2022-06-17 14:43:30|640.65|632.85|640.71|632.91|641.05|633.25|640.62|632.82|32
1655477020000|2022-06-17 14:43:40|640.72|632.92|641.63|633.83|641.63|633.83|640.72|632.92|27
1655477030000|2022-06-17 14:43:50|641.62|633.82|641.52|633.72|641.62|633.82|640.75|632.95|29
1655477040000|2022-06-17 14:44:00|641.51|633.71|641.29|633.49|641.61|633.81|641.27|633.47|29
1655477050000|2022-06-17 14:44:10|641.25|633.45|641.54|633.74|641.54|633.74|641.22|633.42|29
1655477060000|2022-06-17 14:44:20|641.57|633.77|641.48|633.68|641.58|633.78|641.34|633.54|28
1655477070000|2022-06-17 14:44:30|641.49|633.69|641.78|633.98|641.84|634.04|641.47|633.67|27
1655477080000|2022-06-17 14:44:40|641.69|633.89|641.73|633.93|641.8|634|641.59|633.79|24
1655477090000|2022-06-17 14:44:50|641.71|633.91|641.5|633.7|641.71|633.91|641.46|633.66|27
1655477100000|2022-06-17 14:45:00|641.48|633.68|641.1|633.3|641.53|633.73|641.02|633.22|32
1655477110000|2022-06-17 14:45:10|641.08|633.28|640.99|633.19|641.17|633.37|640.91|633.11|34
1655477120000|2022-06-17 14:45:20|640.98|633.18|640.4|632.6|640.98|633.18|640.4|632.6|25
1655477130000|2022-06-17 14:45:30|640.39|632.59|640.12|632.32|640.4|632.6|639.97|632.17|22
1655477140000|2022-06-17 14:45:40|640.11|632.31|640.07|632.27|640.27|632.47|640|632.2|25
1655477150000|2022-06-17 14:45:50|640.06|632.26|639.43|631.63|640.14|632.34|639.41|631.61|21
1655477160000|2022-06-17 14:46:00|639.42|631.62|639.21|631.41|639.58|631.78|638.97|631.17|25
1655477170000|2022-06-17 14:46:10|639.2|631.4|639.78|631.98|639.8|632|639.2|631.4|33
1655477180000|2022-06-17 14:46:20|639.81|632.01|640.73|632.93|640.73|632.93|639.72|631.92|28
1655477190000|2022-06-17 14:46:30|640.76|632.96|640.87|633.07|640.94|633.14|640.74|632.94|27
1655477200000|2022-06-17 14:46:40|640.91|633.11|640.98|633.18|641.04|633.24|640.81|633.01|23
1655477210000|2022-06-17 14:46:50|640.96|633.16|640.31|632.51|640.96|633.16|640.31|632.51|26
1655477220000|2022-06-17 14:47:00|640.32|632.52|640.46|632.66|640.46|632.66|639.74|631.94|30
1655477230000|2022-06-17 14:47:10|640.66|632.86|640.52|632.72|640.77|632.97|640.4|632.6|28
1655477240000|2022-06-17 14:47:20|640.47|632.67|640.79|632.99|640.8|633|640.45|632.65|12
1655477250000|2022-06-17 14:47:30|640.8|633|640.86|633.06|641.09|633.29|640.7|632.9|35
1655477260000|2022-06-17 14:47:40|640.85|633.05|640.49|632.69|640.89|633.09|640.49|632.69|22
1655477270000|2022-06-17 14:47:50|640.58|632.78|639.66|631.86|640.58|632.78|639.65|631.85|30
1655477280000|2022-06-17 14:48:00|639.7|631.9|639.83|632.03|639.91|632.11|639.62|631.82|25
1655477290000|2022-06-17 14:48:10|639.87|632.07|640.52|632.72|640.62|632.82|639.87|632.07|29
1655477300000|2022-06-17 14:48:20|640.5|632.7|639.96|632.16|640.5|632.7|639.95|632.15|20
1655477310000|2022-06-17 14:48:30|640.03|632.23|639.15|631.35|640.2|632.4|639.15|631.35|32
1655477320000|2022-06-17 14:48:40|639.14|631.34|639.37|631.57|639.39|631.59|638.95|631.15|23
1655477330000|2022-06-17 14:48:50|639.36|631.56|638.66|630.86|639.37|631.57|638.66|630.86|25
1655477340000|2022-06-17 14:49:00|638.72|630.92|638.38|630.58|638.72|630.92|638.12|630.32|36
1655477350000|2022-06-17 14:49:10|638.39|630.59|638.62|630.82|638.71|630.91|638.38|630.58|18
1655477360000|2022-06-17 14:49:20|638.65|630.85|639.64|631.84|639.67|631.87|638.58|630.78|27
1655477370000|2022-06-17 14:49:30|639.61|631.81|640.52|632.72|640.52|632.72|639.54|631.74|28
1655477380000|2022-06-17 14:49:40|640.5|632.7|642.44|634.64|642.68|634.88|640.49|632.69|32
1655477390000|2022-06-17 14:49:50|642.45|634.65|641.8|634|642.57|634.77|641.78|633.98|34
1655477400000|2022-06-17 14:50:00|641.77|633.97|641.18|633.38|641.77|633.97|641.11|633.31|32
1655477410000|2022-06-17 14:50:10|641.15|633.35|640.88|633.08|641.16|633.36|640.88|633.08|22
1655477420000|2022-06-17 14:50:20|641.02|633.22|641.58|633.78|641.58|633.78|640.79|632.99|21
1655477430000|2022-06-17 14:50:30|641.63|633.83|642.4|634.6|642.4|634.6|641.61|633.81|27
1655477440000|2022-06-17 14:50:40|642.41|634.61|642.71|634.91|642.73|634.93|642.29|634.49|32
1655477450000|2022-06-17 14:50:50|642.68|634.88|642.78|634.98|643.36|635.56|642.61|634.81|31
1655477460000|2022-06-17 14:51:00|642.79|634.99|642.35|634.55|642.8|635|642.21|634.41|32
1655477470000|2022-06-17 14:51:10|642.28|634.48|642.01|634.21|642.52|634.72|642.01|634.21|28
1655477480000|2022-06-17 14:51:20|641.95|634.15|642.07|634.27|642.31|634.51|641.92|634.12|25
1655477490000|2022-06-17 14:51:30|642.02|634.22|642.44|634.64|642.47|634.67|641.95|634.15|20
1655477500000|2022-06-17 14:51:40|642.39|634.59|642.53|634.73|642.66|634.86|642.23|634.43|27
1655477510000|2022-06-17 14:51:50|642.52|634.72|642.67|634.87|642.67|634.87|642.22|634.42|27
1655477520000|2022-06-17 14:52:00|642.69|634.89|642.04|634.24|642.69|634.89|641.86|634.06|29
1655477530000|2022-06-17 14:52:10|642.03|634.23|642.05|634.25|642.14|634.34|641.96|634.16|24
1655477540000|2022-06-17 14:52:20|642.13|634.33|642.21|634.41|642.21|634.41|641.85|634.05|26
1655477550000|2022-06-17 14:52:30|642.43|634.63|642.89|635.09|643.07|635.27|642.43|634.63|32
1655477560000|2022-06-17 14:52:40|642.95|635.15|644.06|636.26|644.08|636.28|642.95|635.15|32
1655477570000|2022-06-17 14:52:50|644.14|636.34|644.54|636.74|644.61|636.81|643.79|635.99|34
1655477580000|2022-06-17 14:53:00|644.56|636.76|644.54|636.74|644.75|636.95|644.32|636.52|30
1655477590000|2022-06-17 14:53:10|644.5|636.7|644.21|636.41|644.72|636.92|644.14|636.34|32
1655477600000|2022-06-17 14:53:20|644.28|636.48|644.7|636.9|644.7|636.9|644.28|636.48|29
1655477610000|2022-06-17 14:53:30|644.72|636.92|644.81|637.01|644.83|637.03|644.61|636.81|24
1655477620000|2022-06-17 14:53:40|644.82|637.02|644.62|636.82|644.91|637.11|644.37|636.57|30
1655477630000|2022-06-17 14:53:50|644.23|636.43|644.2|636.4|644.3|636.5|643.94|636.14|27
1655477640000|2022-06-17 14:54:00|644.23|636.43|644.06|636.26|644.23|636.43|643.92|636.12|30
1655477650000|2022-06-17 14:54:10|644.05|636.25|644.09|636.29|644.15|636.35|644.04|636.24|23
1655477660000|2022-06-17 14:54:20|644.08|636.28|643.04|635.24|644.08|636.28|643.02|635.22|32
1655477670000|2022-06-17 14:54:30|643.02|635.22|643.91|636.11|643.91|636.11|642.97|635.17|27
1655477680000|2022-06-17 14:54:40|643.97|636.17|644.21|636.41|644.64|636.84|643.97|636.17|28
1655477690000|2022-06-17 14:54:50|644.18|636.38|643.97|636.17|644.27|636.47|643.75|635.95|31
1655477700000|2022-06-17 14:55:00|643.98|636.18|645.06|637.26|645.07|637.27|643.95|636.15|35
1655477710000|2022-06-17 14:55:10|644.47|636.67|644|636.2|644.58|636.78|644|636.2|35
1655477720000|2022-06-17 14:55:20|644.05|636.25|644.48|636.68|644.48|636.68|644.03|636.23|26
1655477730000|2022-06-17 14:55:30|644.5|636.7|644.8|637|644.8|637|644.46|636.66|30
1655477740000|2022-06-17 14:55:40|644.82|637.02|644.21|636.41|644.94|637.14|644.21|636.41|34
1655477750000|2022-06-17 14:55:50|644.26|636.46|644.01|636.21|644.28|636.48|643.9|636.1|30
1655477760000|2022-06-17 14:56:00|644.08|636.28|644.57|636.77|644.57|636.77|643.9|636.1|30
1655477770000|2022-06-17 14:56:10|644.58|636.78|645.02|637.22|645.23|637.43|644.58|636.78|37
1655477780000|2022-06-17 14:56:20|644.97|637.17|644.92|637.12|645|637.2|644.64|636.84|28
1655477790000|2022-06-17 14:56:30|644.93|637.13|645|637.2|645.11|637.31|644.87|637.07|33
1655477800000|2022-06-17 14:56:40|644.98|637.18|645|637.2|645.09|637.29|644.81|637.01|33
1655477810000|2022-06-17 14:56:50|644.9|637.1|644.99|637.19|645.18|637.38|644.8|637|27
1655477820000|2022-06-17 14:57:00|644.97|637.17|644.91|637.11|645.01|637.21|644.8|637|26
1655477830000|2022-06-17 14:57:10|644.86|637.06|644.41|636.61|644.94|637.14|644.41|636.61|22
1655477840000|2022-06-17 14:57:20|644.31|636.51|644.36|636.56|644.63|636.83|644.21|636.41|25
1655477850000|2022-06-17 14:57:30|644.29|636.49|644.66|636.86|644.83|637.03|644.12|636.32|29
1655477860000|2022-06-17 14:57:40|644.73|636.93|644.37|636.57|644.86|637.06|644.29|636.49|29
1655477870000|2022-06-17 14:57:50|644.36|636.56|644.14|636.34|644.36|636.56|643.95|636.15|30
1655477880000|2022-06-17 14:58:00|644.13|636.33|646.88|639.08|647.02|639.22|644.01|636.21|29
1655477890000|2022-06-17 14:58:10|646.98|639.18|647.22|639.42|647.47|639.67|646.94|639.14|28
1655477900000|2022-06-17 14:58:20|647.12|639.32|647.2|639.4|647.25|639.45|646.92|639.12|35
1655477910000|2022-06-17 14:58:30|647.15|639.35|647.16|639.36|647.27|639.47|647.06|639.26|30
1655477920000|2022-06-17 14:58:40|647.15|639.35|647.06|639.26|647.25|639.45|646.98|639.18|23
1655477930000|2022-06-17 14:58:50|647.1|639.3|647.05|639.25|647.3|639.5|646.99|639.19|34
1655477940000|2022-06-17 14:59:00|647.03|639.23|646.68|638.88|647.13|639.33|646.68|638.88|28
1655477950000|2022-06-17 14:59:10|646.66|638.86|646.2|638.4|646.93|639.13|646.2|638.4|35
1655477960000|2022-06-17 14:59:20|646.26|638.46|646.22|638.42|646.66|638.86|646.03|638.23|33
1655477970000|2022-06-17 14:59:30|646.21|638.41|646.53|638.73|646.55|638.75|645.95|638.15|29
1655477980000|2022-06-17 14:59:40|646.67|638.87|646.93|639.13|647.01|639.21|646.66|638.86|25
1655477990000|2022-06-17 14:59:50|646.95|639.15|646.67|638.87|647.02|639.22|646.62|638.82|29
1655478000000|2022-06-17 15:00:00|646.35|638.55|646.09|638.29|646.44|638.64|646.02|638.22|30
1655478010000|2022-06-17 15:00:10|646.05|638.25|646.2|638.4|646.2|638.4|645.41|637.61|35
1655478020000|2022-06-17 15:00:20|646.26|638.46|646.57|638.77|646.68|638.88|646.26|638.46|31
1655478030000|2022-06-17 15:00:30|646.59|638.79|646.08|638.28|646.61|638.81|645.94|638.14|28
1655478040000|2022-06-17 15:00:40|646.05|638.25|645.28|637.48|646.1|638.3|645.24|637.44|31
1655478050000|2022-06-17 15:00:50|645.26|637.46|645.45|637.65|645.45|637.65|644.96|637.16|34
1655478060000|2022-06-17 15:01:00|645.55|637.75|645.51|637.71|645.62|637.82|645.33|637.53|35
1655478070000|2022-06-17 15:01:10|645.54|637.74|645.1|637.3|645.63|637.83|645.08|637.28|32
1655478080000|2022-06-17 15:01:20|645.13|637.33|645.33|637.53|645.33|637.53|644.91|637.11|31
1655478090000|2022-06-17 15:01:30|645.3|637.5|647.22|639.42|647.22|639.42|645.3|637.5|36
1655478100000|2022-06-17 15:01:40|647.47|639.67|648.29|640.49|648.93|641.13|647.47|639.67|36
1655478110000|2022-06-17 15:01:50|648.27|640.47|648.15|640.35|648.27|640.47|648.07|640.27|33
1655478120000|2022-06-17 15:02:00|648.14|640.34|647.32|639.52|648.24|640.44|647.27|639.47|33
1655478130000|2022-06-17 15:02:10|647.45|639.65|647.97|640.17|648.04|640.24|647.42|639.62|34
1655478140000|2022-06-17 15:02:20|647.91|640.11|648.25|640.45|648.47|640.67|647.86|640.06|29
1655478150000|2022-06-17 15:02:30|648.21|640.41|648.42|640.62|648.86|641.06|648.05|640.25|32
1655478160000|2022-06-17 15:02:40|648.44|640.64|648.78|640.98|648.95|641.15|648.44|640.64|29
1655478170000|2022-06-17 15:02:50|648.86|641.06|649.42|641.62|649.5|641.7|648.66|640.86|32
1655478180000|2022-06-17 15:03:00|649.38|641.58|648.78|640.98|649.38|641.58|648.1|640.3|35
1655478190000|2022-06-17 15:03:10|648.79|640.99|649.26|641.46|649.27|641.47|648.46|640.66|36
1655478200000|2022-06-17 15:03:20|649.32|641.52|649.62|641.82|649.81|642.01|649.22|641.42|32
1655478210000|2022-06-17 15:03:30|649.58|641.78|649.17|641.37|649.88|642.08|649.16|641.36|31
1655478220000|2022-06-17 15:03:40|649.13|641.33|649.38|641.58|649.47|641.67|649.08|641.28|29
1655478230000|2022-06-17 15:03:50|649.27|641.47|649.54|641.74|649.91|642.11|649.12|641.32|36
1655478240000|2022-06-17 15:04:00|649.53|641.73|649.17|641.37|649.53|641.73|648.94|641.14|31
1655478250000|2022-06-17 15:04:10|649.39|641.59|649.02|641.22|649.4|641.6|648.93|641.13|30
1655478260000|2022-06-17 15:04:20|648.9|641.1|648.88|641.08|649.03|641.23|648.79|640.99|26
1655478270000|2022-06-17 15:04:30|648.93|641.13|648.83|641.03|649.02|641.22|648.82|641.02|28
1655478280000|2022-06-17 15:04:40|648.86|641.06|648.93|641.13|648.93|641.13|648.76|640.96|26
1655478290000|2022-06-17 15:04:50|648.78|640.98|648.09|640.29|648.93|641.13|648.02|640.22|31
1655478300000|2022-06-17 15:05:00|648.08|640.28|648.15|640.35|648.2|640.4|647.91|640.11|26
1655478310000|2022-06-17 15:05:10|648.09|640.29|648.33|640.53|648.41|640.61|647.99|640.19|27
1655478320000|2022-06-17 15:05:20|648.35|640.55|648.01|640.21|648.46|640.66|647.85|640.05|34
1655478330000|2022-06-17 15:05:30|647.98|640.18|648.57|640.77|648.59|640.79|647.98|640.18|31
1655478340000|2022-06-17 15:05:40|648.58|640.78|648.57|640.77|648.65|640.85|648.47|640.67|25
1655478350000|2022-06-17 15:05:50|648.52|640.72|648.61|640.81|648.82|641.02|648.5|640.7|28
1655478360000|2022-06-17 15:06:00|648.52|640.72|649.32|641.52|649.61|641.81|648.52|640.72|33
1655478370000|2022-06-17 15:06:10|649.48|641.68|649.2|641.4|650.02|642.22|649.14|641.34|27
1655478380000|2022-06-17 15:06:20|649.21|641.41|649.38|641.58|649.54|641.74|649.16|641.36|32
1655478390000|2022-06-17 15:06:30|649.48|641.68|649.62|641.82|649.66|641.86|649.37|641.57|25
1655478400000|2022-06-17 15:06:40|649.63|641.83|649.69|641.89|649.72|641.92|649.6|641.8|36
1655478410000|2022-06-17 15:06:50|649.65|641.85|649.2|641.4|649.83|642.03|649.03|641.23|30
1655478420000|2022-06-17 15:07:00|649.19|641.39|650.07|642.27|650.07|642.27|649.16|641.36|31
1655478430000|2022-06-17 15:07:10|649.78|641.98|649.8|642|650.03|642.23|649.68|641.88|28
1655478440000|2022-06-17 15:07:20|649.79|641.99|649.25|641.45|649.79|641.99|649.25|641.45|23
1655478450000|2022-06-17 15:07:30|649.29|641.49|649.34|641.54|649.66|641.86|649.26|641.46|28
1655478460000|2022-06-17 15:07:40|649.3|641.5|649.57|641.77|649.73|641.93|649.06|641.26|34
1655478470000|2022-06-17 15:07:50|649.62|641.82|650.39|642.59|650.39|642.59|649.59|641.79|30
1655478480000|2022-06-17 15:08:00|650.5|642.7|649.6|641.8|650.64|642.84|649.55|641.75|25
1655478490000|2022-06-17 15:08:10|649.94|642.14|649.93|642.13|650.06|642.26|649.54|641.74|31
1655478500000|2022-06-17 15:08:20|649.86|642.06|649.28|641.48|649.9|642.1|649.16|641.36|27
1655478510000|2022-06-17 15:08:30|649.31|641.51|648.79|640.99|649.31|641.51|648.79|640.99|30
1655478520000|2022-06-17 15:08:40|648.82|641.02|648.8|641|649.22|641.42|648.78|640.98|23
1655478530000|2022-06-17 15:08:50|648.79|640.99|647.85|640.05|648.79|640.99|647.85|640.05|29
1655478540000|2022-06-17 15:09:00|647.82|640.02|648.03|640.23|648.24|640.44|647.82|640.02|30
1655478550000|2022-06-17 15:09:10|648.02|640.22|647.44|639.64|648.06|640.26|647.31|639.51|33
1655478560000|2022-06-17 15:09:20|647.52|639.72|647.58|639.78|647.97|640.17|647.44|639.64|31
1655478570000|2022-06-17 15:09:30|647.91|640.11|647.84|640.04|647.91|640.11|647.44|639.64|27
1655478580000|2022-06-17 15:09:40|647.83|640.03|647.4|639.6|647.83|640.03|647.35|639.55|22
1655478590000|2022-06-17 15:09:50|647.48|639.68|647.76|639.96|647.78|639.98|647.44|639.64|25
1655478600000|2022-06-17 15:10:00|647.89|640.09|647.81|640.01|647.97|640.17|647.41|639.61|28
1655478610000|2022-06-17 15:10:10|647.82|640.02|646.98|639.18|647.97|640.17|646.93|639.13|26
1655478620000|2022-06-17 15:10:20|646.93|639.13|646.87|639.07|647.02|639.22|646.77|638.97|23
1655478630000|2022-06-17 15:10:30|646.8|639|646.82|639.02|646.96|639.16|646.79|638.99|26
1655478640000|2022-06-17 15:10:40|646.83|639.03|646.93|639.13|647.1|639.3|646.67|638.87|31
1655478650000|2022-06-17 15:10:50|646.88|639.08|646.88|639.08|646.95|639.15|646.78|638.98|23
1655478660000|2022-06-17 15:11:00|646.9|639.1|646.72|638.92|647|639.2|646.72|638.92|26
1655478670000|2022-06-17 15:11:10|646.76|638.96|646.82|639.02|646.97|639.17|646.76|638.96|28
1655478680000|2022-06-17 15:11:20|646.85|639.05|646.41|638.61|646.85|639.05|646.26|638.46|24
1655478690000|2022-06-17 15:11:30|646.38|638.58|646.62|638.82|646.75|638.95|646.32|638.52|24
1655478700000|2022-06-17 15:11:40|646.56|638.76|646.5|638.7|646.63|638.83|646.28|638.48|29
1655478710000|2022-06-17 15:11:50|646.65|638.85|646.28|638.48|646.67|638.87|646.28|638.48|33
1655478720000|2022-06-17 15:12:00|646.31|638.51|645.86|638.06|646.89|639.09|645.86|638.06|31
1655478730000|2022-06-17 15:12:10|645.84|638.04|645.16|637.36|646.07|638.27|645.16|637.36|34
1655478740000|2022-06-17 15:12:20|645.17|637.37|645.18|637.38|645.35|637.55|644.88|637.08|34
1655478750000|2022-06-17 15:12:30|645.11|637.31|644.92|637.12|645.11|637.31|644.82|637.02|35
1655478760000|2022-06-17 15:12:40|644.89|637.09|644.73|636.93|644.97|637.17|644.69|636.89|34
1655478770000|2022-06-17 15:12:50|644.71|636.91|644.75|636.95|644.81|637.01|644.05|636.25|29
1655478780000|2022-06-17 15:13:00|644.73|636.93|644.71|636.91|644.78|636.98|644.28|636.48|32
1655478790000|2022-06-17 15:13:10|644.67|636.87|644.83|637.03|644.9|637.1|644.54|636.74|32
1655478800000|2022-06-17 15:13:20|644.76|636.96|644.43|636.63|644.76|636.96|644.34|636.54|37
1655478810000|2022-06-17 15:13:30|644.41|636.61|644.15|636.35|644.6|636.8|643.94|636.14|29
1655478820000|2022-06-17 15:13:40|644.05|636.25|644.58|636.78|644.58|636.78|643.92|636.12|25
1655478830000|2022-06-17 15:13:50|644.63|636.83|644.99|637.19|644.99|637.19|644.58|636.78|29
1655478840000|2022-06-17 15:14:00|644.93|637.13|645.01|637.21|645.38|637.58|644.87|637.07|34
1655478850000|2022-06-17 15:14:10|645.17|637.37|644.87|637.07|645.42|637.62|644.83|637.03|29
1655478860000|2022-06-17 15:14:20|644.85|637.05|644.74|636.94|645.17|637.37|644.73|636.93|21
1655478870000|2022-06-17 15:14:30|644.75|636.95|645|637.2|645.16|637.36|644.75|636.95|27
1655478880000|2022-06-17 15:14:40|644.96|637.16|644.78|636.98|645.02|637.22|644.4|636.6|31
1655478890000|2022-06-17 15:14:50|644.79|636.99|644.21|636.41|644.79|636.99|644.21|636.41|28
1655478900000|2022-06-17 15:15:00|644.17|636.37|644.82|637.02|645.13|637.33|644.17|636.37|29
1655478910000|2022-06-17 15:15:10|644.84|637.04|644.36|636.56|645.35|637.55|644.36|636.56|32
1655478920000|2022-06-17 15:15:20|644.24|636.44|644|636.2|644.28|636.48|643.96|636.16|32
1655478930000|2022-06-17 15:15:30|643.99|636.19|643.96|636.16|644|636.2|643.92|636.12|19
1655478940000|2022-06-17 15:15:40|643.97|636.17|643.95|636.15|644.21|636.41|643.88|636.08|29
1655478950000|2022-06-17 15:15:50|643.98|636.18|643.04|635.24|643.98|636.18|642.96|635.16|26
1655478960000|2022-06-17 15:16:00|643.03|635.23|642.94|635.14|643.12|635.32|642.94|635.14|24
1655478970000|2022-06-17 15:16:10|642.93|635.13|643.19|635.39|643.21|635.41|642.91|635.11|20
1655478980000|2022-06-17 15:16:20|643.27|635.47|643.8|636|643.89|636.09|643.27|635.47|32
1655478990000|2022-06-17 15:16:30|643.81|636.01|644.09|636.29|644.21|636.41|643.75|635.95|32
1655479000000|2022-06-17 15:16:40|644.12|636.32|643.94|636.14|644.29|636.49|643.86|636.06|31
1655479010000|2022-06-17 15:16:50|643.93|636.13|644.32|636.52|644.46|636.66|643.92|636.12|19
1655479020000|2022-06-17 15:17:00|644.33|636.53|645.39|637.59|645.56|637.76|644.33|636.53|28
1655479030000|2022-06-17 15:17:10|645.4|637.6|646.08|638.28|646.08|638.28|645.38|637.58|29
1655479040000|2022-06-17 15:17:20|646.13|638.33|645.89|638.09|646.13|638.33|645.69|637.89|28
1655479050000|2022-06-17 15:17:30|645.76|637.96|645.73|637.93|646.04|638.24|645.61|637.81|31
1655479060000|2022-06-17 15:17:40|645.8|638|645.84|638.04|646.05|638.25|645.7|637.9|29
1655479070000|2022-06-17 15:17:50|645.96|638.16|645.87|638.07|645.97|638.17|645.7|637.9|26
1655479080000|2022-06-17 15:18:00|645.85|638.05|646.54|638.74|646.55|638.75|645.84|638.04|22
1655479090000|2022-06-17 15:18:10|646.76|638.96|647.17|639.37|647.22|639.42|646.57|638.77|33
1655479100000|2022-06-17 15:18:20|647.13|639.33|646.08|638.28|647.6|639.8|646.06|638.26|30
1655479110000|2022-06-17 15:18:30|646.07|638.27|646.36|638.56|646.97|639.17|646.06|638.26|30
1655479120000|2022-06-17 15:18:40|646.41|638.61|646.9|639.1|646.98|639.18|646.36|638.56|27
1655479130000|2022-06-17 15:18:50|647|639.2|647.05|639.25|647.43|639.63|646.76|638.96|33
1655479140000|2022-06-17 15:19:00|646.96|639.16|647.28|639.48|647.53|639.73|646.84|639.04|30
1655479150000|2022-06-17 15:19:10|647.35|639.55|648.98|641.18|648.98|641.18|647.35|639.55|30
1655479160000|2022-06-17 15:19:20|648.9|641.1|648.97|641.17|649.04|641.24|648.6|640.8|31
1655479170000|2022-06-17 15:19:30|648.93|641.13|649|641.2|649.14|641.34|648.91|641.11|32
1655479180000|2022-06-17 15:19:40|648.99|641.19|649.02|641.22|649.11|641.31|648.81|641.01|35
1655479190000|2022-06-17 15:19:50|648.85|641.05|647.99|640.19|648.98|641.18|647.9|640.1|30
1655479200000|2022-06-17 15:20:00|648|640.2|648.18|640.38|648.75|640.95|648|640.2|27
1655479210000|2022-06-17 15:20:10|648.3|640.5|648.08|640.28|648.3|640.5|647.88|640.08|28
1655479220000|2022-06-17 15:20:20|648.04|640.24|647.15|639.35|648.04|640.24|646.87|639.07|28
1655479230000|2022-06-17 15:20:30|647.06|639.26|646.41|638.61|647.11|639.31|646.2|638.4|30
1655479240000|2022-06-17 15:20:40|646.38|638.58|646.39|638.59|646.89|639.09|646.22|638.42|26
1655479250000|2022-06-17 15:20:50|646.38|638.58|646.12|638.32|646.38|638.58|646.1|638.3|23
1655479260000|2022-06-17 15:21:00|646.11|638.31|646.15|638.35|646.64|638.84|646.11|638.31|28
1655479270000|2022-06-17 15:21:10|646.13|638.33|646.5|638.7|646.72|638.92|646.13|638.33|27
1655479280000|2022-06-17 15:21:20|646.51|638.71|647.12|639.32|647.28|639.48|646.51|638.71|30
1655479290000|2022-06-17 15:21:30|647.15|639.35|646.3|638.5|647.16|639.36|646.3|638.5|27
1655479300000|2022-06-17 15:21:40|646.28|638.48|645.88|638.08|646.33|638.53|645.81|638.01|31
1655479310000|2022-06-17 15:21:50|645.87|638.07|645.34|637.54|645.95|638.15|645.09|637.29|26
1655479320000|2022-06-17 15:22:00|645.35|637.55|645.04|637.24|645.62|637.82|645.04|637.24|30
1655479330000|2022-06-17 15:22:10|645|637.2|645.1|637.3|645.31|637.51|644.97|637.17|26
1655479340000|2022-06-17 15:22:20|645.09|637.29|645.05|637.25|645.11|637.31|645.05|637.25|24
1655479350000|2022-06-17 15:22:30|645.03|637.23|644.99|637.19|645.06|637.26|644.91|637.11|28
1655479360000|2022-06-17 15:22:40|644.98|637.18|644.81|637.01|644.98|637.18|644.79|636.99|18
1655479370000|2022-06-17 15:22:50|644.83|637.03|644.87|637.07|645.04|637.24|644.83|637.03|23
1655479380000|2022-06-17 15:23:00|644.92|637.12|644.61|636.81|645.03|637.23|644.61|636.81|19
1655479390000|2022-06-17 15:23:10|644.59|636.79|644.78|636.98|644.92|637.12|644.59|636.79|27
1655479400000|2022-06-17 15:23:20|644.73|636.93|644.68|636.88|644.98|637.18|644.68|636.88|24
1655479410000|2022-06-17 15:23:30|644.96|637.16|644.94|637.14|645.09|637.29|644.94|637.14|18
1655479420000|2022-06-17 15:23:40|644.99|637.19|644.91|637.11|645.08|637.28|644.54|636.74|19
1655479430000|2022-06-17 15:23:50|644.93|637.13|644.98|637.18|645.07|637.27|644.61|636.81|20
1655479440000|2022-06-17 15:24:00|644.72|636.92|644.7|636.9|644.98|637.18|644.48|636.68|21
1655479450000|2022-06-17 15:24:10|644.68|636.88|643.48|635.68|644.71|636.91|643.48|635.68|25
1655479460000|2022-06-17 15:24:20|643.34|635.54|643.4|635.6|643.44|635.64|643|635.2|21
1655479470000|2022-06-17 15:24:30|643.5|635.7|644.42|636.62|644.52|636.72|643.43|635.63|32
1655479480000|2022-06-17 15:24:40|644.34|636.54|644|636.2|644.34|636.54|643.95|636.15|26
1655479490000|2022-06-17 15:24:50|643.98|636.18|644.4|636.6|644.42|636.62|643.86|636.06|20
1655479500000|2022-06-17 15:25:00|644.5|636.7|644.27|636.47|644.51|636.71|644.27|636.47|25
1655479510000|2022-06-17 15:25:10|644.28|636.48|643.76|635.96|644.39|636.59|643.76|635.96|27
1655479520000|2022-06-17 15:25:20|643.81|636.01|644|636.2|644.09|636.29|643.71|635.91|24
1655479530000|2022-06-17 15:25:30|644.07|636.27|643.82|636.02|644.07|636.27|643.6|635.8|27
1655479540000|2022-06-17 15:25:40|643.75|635.95|643.92|636.12|644.07|636.27|643.57|635.77|27
1655479550000|2022-06-17 15:25:50|643.91|636.11|643.01|635.21|643.95|636.15|642.87|635.07|31
1655479560000|2022-06-17 15:26:00|642.93|635.13|642.96|635.16|643.13|635.33|642.6|634.8|28
1655479570000|2022-06-17 15:26:10|642.63|634.83|642.86|635.06|643.08|635.28|642.58|634.78|33
1655479580000|2022-06-17 15:26:20|642.85|635.05|642.11|634.31|642.89|635.09|641.93|634.13|28
1655479590000|2022-06-17 15:26:30|642.12|634.32|641.88|634.08|642.2|634.4|641.83|634.03|27
1655479600000|2022-06-17 15:26:40|641.86|634.06|641.93|634.13|642.13|634.33|641.79|633.99|27
1655479610000|2022-06-17 15:26:50|641.95|634.15|643.22|635.42|643.24|635.44|641.88|634.08|38
1655479620000|2022-06-17 15:27:00|643.21|635.41|643.84|636.04|643.97|636.17|643.18|635.38|33
1655479630000|2022-06-17 15:27:10|643.83|636.03|643.98|636.18|644.11|636.31|643.72|635.92|26
1655479640000|2022-06-17 15:27:20|643.99|636.19|644.51|636.71|644.66|636.86|643.87|636.07|29
1655479650000|2022-06-17 15:27:30|644.49|636.69|644.98|637.18|645.16|637.36|644.38|636.58|31
1655479660000|2022-06-17 15:27:40|645.07|637.27|646.22|638.42|646.29|638.49|645.07|637.27|34
1655479670000|2022-06-17 15:27:50|646.23|638.43|646.47|638.67|646.67|638.87|646.2|638.4|28
1655479680000|2022-06-17 15:28:00|646.46|638.66|646.11|638.31|647.01|639.21|646.1|638.3|31
1655479690000|2022-06-17 15:28:10|645.96|638.16|646.43|638.63|646.8|639|645.87|638.07|34
1655479700000|2022-06-17 15:28:20|646.42|638.62|646.95|639.15|647.05|639.25|646.42|638.62|28
1655479710000|2022-06-17 15:28:30|647.14|639.34|647.58|639.78|647.65|639.85|646.85|639.05|29
1655479720000|2022-06-17 15:28:40|647.52|639.72|647.39|639.59|647.58|639.78|646.97|639.17|33
1655479730000|2022-06-17 15:28:50|647.41|639.61|647.3|639.5|647.75|639.95|647.3|639.5|30
1655479740000|2022-06-17 15:29:00|647.26|639.46|646.81|639.01|647.3|639.5|646.81|639.01|30
1655479750000|2022-06-17 15:29:10|646.94|639.14|646.9|639.1|646.98|639.18|646.77|638.97|28
1655479760000|2022-06-17 15:29:20|646.89|639.09|646.37|638.57|647.09|639.29|646.16|638.36|32
1655479770000|2022-06-17 15:29:30|646.39|638.59|646.88|639.08|646.88|639.08|645.95|638.15|29
1655479780000|2022-06-17 15:29:40|647.12|639.32|646.86|639.06|647.12|639.32|646.65|638.85|21
1655479790000|2022-06-17 15:29:50|646.83|639.03|646.93|639.13|646.93|639.13|646.58|638.78|30
1655479800000|2022-06-17 15:30:00|647.01|639.21|647.03|639.23|647.73|639.93|646.97|639.17|32
1655479810000|2022-06-17 15:30:10|647.04|639.24|647.46|639.66|647.56|639.76|646.99|639.19|27
1655479820000|2022-06-17 15:30:20|647.5|639.7|648.45|640.65|648.45|640.65|647.5|639.7|27
1655479830000|2022-06-17 15:30:30|648.47|640.67|648.42|640.62|648.79|640.99|648.42|640.62|20
1655479840000|2022-06-17 15:30:40|648.41|640.61|648.05|640.25|648.41|640.61|648.05|640.25|33
1655479850000|2022-06-17 15:30:50|648.04|640.24|648.11|640.31|648.4|640.6|647.89|640.09|30
1655479860000|2022-06-17 15:31:00|648.4|640.6|648.11|640.31|648.67|640.87|648.08|640.28|29
1655479870000|2022-06-17 15:31:10|648.09|640.29|648.71|640.91|648.71|640.91|647.81|640.01|33
1655479880000|2022-06-17 15:31:20|648.85|641.05|648.69|640.89|649.41|641.61|648.69|640.89|33
1655479890000|2022-06-17 15:31:30|648.68|640.88|647.36|639.56|649|641.2|647.26|639.46|26
1655479900000|2022-06-17 15:31:40|647.35|639.55|647.35|639.55|647.65|639.85|646.84|639.04|36
1655479910000|2022-06-17 15:31:50|647.29|639.49|647.02|639.22|647.7|639.9|646.93|639.13|29
1655479920000|2022-06-17 15:32:00|647.01|639.21|647.2|639.4|647.5|639.7|646.88|639.08|32
1655479930000|2022-06-17 15:32:10|647.09|639.29|647.75|639.95|647.75|639.95|646.76|638.96|25
1655479940000|2022-06-17 15:32:20|647.73|639.93|647.96|640.16|648.1|640.3|647.73|639.93|27
1655479950000|2022-06-17 15:32:30|647.98|640.18|648.11|640.31|648.59|640.79|647.98|640.18|27
1655479960000|2022-06-17 15:32:40|648.1|640.3|648.53|640.73|648.56|640.76|648.1|640.3|33
1655479970000|2022-06-17 15:32:50|648.54|640.74|648.72|640.92|648.76|640.96|648.54|640.74|30
1655479980000|2022-06-17 15:33:00|648.65|640.85|648.38|640.58|648.65|640.85|648.1|640.3|30
1655479990000|2022-06-17 15:33:10|648.39|640.59|647.92|640.12|648.42|640.62|647.92|640.12|26
1655480000000|2022-06-17 15:33:20|647.91|640.11|647.32|639.52|647.95|640.15|646.96|639.16|24
1655480010000|2022-06-17 15:33:30|647.31|639.51|647.22|639.42|647.31|639.51|646.9|639.1|28
1655480020000|2022-06-17 15:33:40|647.2|639.4|646.89|639.09|647.2|639.4|646.89|639.09|31
1655480030000|2022-06-17 15:33:50|646.92|639.12|646.21|638.41|647.05|639.25|646.21|638.41|32
1655480040000|2022-06-17 15:34:00|646.17|638.37|646.45|638.65|646.56|638.76|645.99|638.19|30
1655480050000|2022-06-17 15:34:10|646.47|638.67|646.96|639.16|647.16|639.36|646.42|638.62|28
1655480060000|2022-06-17 15:34:20|646.98|639.18|646.38|638.58|647.08|639.28|646.24|638.44|33
1655480070000|2022-06-17 15:34:30|646.34|638.54|646.02|638.22|646.4|638.6|645.92|638.12|31
1655480080000|2022-06-17 15:34:40|646.01|638.21|644.93|637.13|646.01|638.21|644.93|637.13|23
1655480090000|2022-06-17 15:34:50|644.92|637.12|644.19|636.39|645.07|637.27|644.16|636.36|32
1655480100000|2022-06-17 15:35:00|644.18|636.38|644.76|636.96|644.83|637.03|644.17|636.37|31
1655480110000|2022-06-17 15:35:10|644.75|636.95|644.14|636.34|644.75|636.95|644.11|636.31|22
1655480120000|2022-06-17 15:35:20|644.16|636.36|644.17|636.37|644.2|636.4|643.85|636.05|22
1655480130000|2022-06-17 15:35:30|644.28|636.48|643.81|636.01|644.29|636.49|643.81|636.01|33
1655480140000|2022-06-17 15:35:40|643.8|636|643.11|635.31|643.8|636|643.11|635.31|33
1655480150000|2022-06-17 15:35:50|643.15|635.35|642.96|635.16|643.33|635.53|642.75|634.95|28
1655480160000|2022-06-17 15:36:00|642.93|635.13|642.56|634.76|643.28|635.48|642.22|634.42|30
1655480170000|2022-06-17 15:36:10|642.71|634.91|642.77|634.97|643.16|635.36|642.43|634.63|32
1655480180000|2022-06-17 15:36:20|642.76|634.96|642.86|635.06|643.04|635.24|642.58|634.78|33
1655480190000|2022-06-17 15:36:30|642.82|635.02|643.19|635.39|643.33|635.53|642.82|635.02|27
1655480200000|2022-06-17 15:36:40|643.18|635.38|642.97|635.17|643.35|635.55|642.83|635.03|27
1655480210000|2022-06-17 15:36:50|642.98|635.18|642.63|634.83|643.03|635.23|642.35|634.55|31
1655480220000|2022-06-17 15:37:00|642.88|635.08|642.83|635.03|642.99|635.19|642.15|634.35|32
1655480230000|2022-06-17 15:37:10|642.84|635.04|643.01|635.21|643.04|635.24|642.62|634.82|31
1655480240000|2022-06-17 15:37:20|642.97|635.17|643.24|635.44|644.03|636.23|642.91|635.11|31
1655480250000|2022-06-17 15:37:30|643.22|635.42|643|635.2|643.39|635.59|642.99|635.19|26
1655480260000|2022-06-17 15:37:40|643.17|635.37|643.34|635.54|643.4|635.6|643.14|635.34|28
1655480270000|2022-06-17 15:37:50|643.33|635.53|643|635.2|643.71|635.91|643|635.2|34
1655480280000|2022-06-17 15:38:00|642.92|635.12|642.96|635.16|643.36|635.56|642.88|635.08|25
1655480290000|2022-06-17 15:38:10|643.02|635.22|643.23|635.43|643.34|635.54|642.93|635.13|24
1655480300000|2022-06-17 15:38:20|643.21|635.41|642.79|634.99|643.25|635.45|642.79|634.99|19
1655480310000|2022-06-17 15:38:30|643.15|635.35|642.3|634.5|643.21|635.41|642.3|634.5|25
1655480320000|2022-06-17 15:38:40|642.18|634.38|642.12|634.32|643.01|635.21|642.12|634.32|32
1655480330000|2022-06-17 15:38:50|642.11|634.31|642.12|634.32|642.16|634.36|641.98|634.18|22
1655480340000|2022-06-17 15:39:00|642.1|634.3|641.65|633.85|642.1|634.3|641.2|633.4|26
1655480350000|2022-06-17 15:39:10|641.72|633.92|641.8|634|641.8|634|641.18|633.38|29
1655480360000|2022-06-17 15:39:20|641.86|634.06|642.31|634.51|642.38|634.58|641.83|634.03|22
1655480370000|2022-06-17 15:39:30|642.09|634.29|642.7|634.9|642.71|634.91|642.09|634.29|22
1655480380000|2022-06-17 15:39:40|642.66|634.86|643.21|635.41|643.38|635.58|642.64|634.84|27
1655480390000|2022-06-17 15:39:50|643.2|635.4|643.46|635.66|643.46|635.66|643.2|635.4|23
1655480400000|2022-06-17 15:40:00|643.41|635.61|644.29|636.49|644.29|636.49|643.16|635.36|28
1655480410000|2022-06-17 15:40:10|644.18|636.38|644.49|636.69|644.58|636.78|644.18|636.38|33
1655480420000|2022-06-17 15:40:20|644.48|636.68|644.54|636.74|644.6|636.8|644.44|636.64|23
1655480430000|2022-06-17 15:40:30|644.55|636.75|644.12|636.32|644.55|636.75|644.12|636.32|32
1655480440000|2022-06-17 15:40:40|644.19|636.39|644.7|636.9|644.72|636.92|644.08|636.28|30
1655480450000|2022-06-17 15:40:50|644.69|636.89|644.65|636.85|644.69|636.89|643.87|636.07|25
1655480460000|2022-06-17 15:41:00|644.59|636.79|644.3|636.5|644.69|636.89|643.85|636.05|26
1655480470000|2022-06-17 15:41:10|644.29|636.49|644.62|636.82|644.95|637.15|644.19|636.39|29
1655480480000|2022-06-17 15:41:20|644.52|636.72|644.26|636.46|644.52|636.72|643.6|635.8|32
1655480490000|2022-06-17 15:41:30|644|636.2|644.19|636.39|644.51|636.71|643.81|636.01|31
1655480500000|2022-06-17 15:41:40|644.2|636.4|643.94|636.14|644.21|636.41|643.76|635.96|26
1655480510000|2022-06-17 15:41:50|643.88|636.08|643.9|636.1|644.14|636.34|643.81|636.01|22
1655480520000|2022-06-17 15:42:00|643.91|636.11|642.88|635.08|643.98|636.18|642.88|635.08|29
1655480530000|2022-06-17 15:42:10|642.85|635.05|642.66|634.86|642.94|635.14|642.51|634.71|25
1655480540000|2022-06-17 15:42:20|642.75|634.95|642.9|635.1|642.96|635.16|642.61|634.81|24
1655480550000|2022-06-17 15:42:30|642.89|635.09|642.15|634.35|642.89|635.09|641.85|634.05|32
1655480560000|2022-06-17 15:42:40|642.18|634.38|641.35|633.55|642.18|634.38|641.21|633.41|30
1655480570000|2022-06-17 15:42:50|641.51|633.71|641.3|633.5|641.51|633.71|640.91|633.11|32
1655480580000|2022-06-17 15:43:00|641.32|633.52|641.76|633.96|641.81|634.01|640.97|633.17|29
1655480590000|2022-06-17 15:43:10|641.73|633.93|641.98|634.18|642.26|634.46|641.49|633.69|32
1655480600000|2022-06-17 15:43:20|641.88|634.08|642.09|634.29|642.09|634.29|641.85|634.05|25
1655480610000|2022-06-17 15:43:30|642.07|634.27|642.79|634.99|642.86|635.06|641.89|634.09|35
1655480620000|2022-06-17 15:43:40|642.74|634.94|642.9|635.1|642.9|635.1|642.52|634.72|31
1655480630000|2022-06-17 15:43:50|642.89|635.09|642.8|635|643.01|635.21|642.75|634.95|29
1655480640000|2022-06-17 15:44:00|642.81|635.01|643.03|635.23|643.08|635.28|642.79|634.99|24
1655480650000|2022-06-17 15:44:10|643.04|635.24|642.15|634.35|643.12|635.32|642.15|634.35|28
1655480660000|2022-06-17 15:44:20|642.13|634.33|642.63|634.83|642.68|634.88|642.12|634.32|22
1655480670000|2022-06-17 15:44:30|642.59|634.79|642.14|634.34|642.84|635.04|642.14|634.34|23
1655480680000|2022-06-17 15:44:40|642.17|634.37|642.19|634.39|642.21|634.41|642.03|634.23|17
1655480690000|2022-06-17 15:44:50|642.21|634.41|642.03|634.23|642.22|634.42|641.99|634.19|21
1655480700000|2022-06-17 15:45:00|642.1|634.3|642.13|634.33|642.2|634.4|641.38|633.58|22
1655480710000|2022-06-17 15:45:10|642.09|634.29|641.39|633.59|642.14|634.34|641.39|633.59|20
1655480720000|2022-06-17 15:45:20|641.33|633.53|641.73|633.93|641.85|634.05|641.1|633.3|31
1655480730000|2022-06-17 15:45:30|641.52|633.72|641.55|633.75|641.87|634.07|641.34|633.54|32
1655480740000|2022-06-17 15:45:40|641.56|633.76|642.37|634.57|642.41|634.61|641.56|633.76|31
1655480750000|2022-06-17 15:45:50|642.38|634.58|642.6|634.8|642.81|635.01|642.17|634.37|31
1655480760000|2022-06-17 15:46:00|642.73|634.93|643.07|635.27|643.44|635.64|642.72|634.92|27
1655480770000|2022-06-17 15:46:10|643.02|635.22|642.84|635.04|643.17|635.37|642.84|635.04|31
1655480780000|2022-06-17 15:46:20|642.88|635.08|642.33|634.53|643|635.2|642.25|634.45|37
1655480790000|2022-06-17 15:46:30|642.35|634.55|642.43|634.63|642.45|634.65|642.03|634.23|31
1655480800000|2022-06-17 15:46:40|642.45|634.65|642.39|634.59|642.46|634.66|642.34|634.54|20
1655480810000|2022-06-17 15:46:50|642.33|634.53|641.75|633.95|642.33|634.53|641.74|633.94|31
1655480820000|2022-06-17 15:47:00|641.81|634.01|641.68|633.88|642.06|634.26|641.51|633.71|23
1655480830000|2022-06-17 15:47:10|641.32|633.52|641.59|633.79|641.7|633.9|641.31|633.51|29
1655480840000|2022-06-17 15:47:20|641.55|633.75|641.37|633.57|641.92|634.12|641.21|633.41|26
1655480850000|2022-06-17 15:47:30|641.39|633.59|641.48|633.68|641.48|633.68|641.08|633.28|25
1655480860000|2022-06-17 15:47:40|641.49|633.69|641.72|633.92|641.76|633.96|641.46|633.66|22
1655480870000|2022-06-17 15:47:50|641.74|633.94|641.58|633.78|641.75|633.95|641.46|633.66|25
1655480880000|2022-06-17 15:48:00|641.56|633.76|641.61|633.81|641.86|634.06|641.53|633.73|29
1655480890000|2022-06-17 15:48:10|641.7|633.9|642.36|634.56|642.4|634.6|641.63|633.83|27
1655480900000|2022-06-17 15:48:20|642.38|634.58|642.67|634.87|642.67|634.87|642.38|634.58|26
1655480910000|2022-06-17 15:48:30|642.65|634.85|642.67|634.87|642.7|634.9|642.57|634.77|19
1655480920000|2022-06-17 15:48:40|642.68|634.88|643.36|635.56|643.36|635.56|642.62|634.82|30
1655480930000|2022-06-17 15:48:50|643.35|635.55|643.66|635.86|643.67|635.87|643.3|635.5|30
1655480940000|2022-06-17 15:49:00|643.67|635.87|644.13|636.33|644.28|636.48|643.65|635.85|32
1655480950000|2022-06-17 15:49:10|644.12|636.32|643.42|635.62|644.12|636.32|643.42|635.62|25
1655480960000|2022-06-17 15:49:20|643.16|635.36|643.26|635.46|643.26|635.46|643.03|635.23|28
1655480970000|2022-06-17 15:49:30|643.25|635.45|643.23|635.43|643.45|635.65|642.84|635.04|35
1655480980000|2022-06-17 15:49:40|643.2|635.4|643.19|635.39|643.24|635.44|642.84|635.04|34
1655480990000|2022-06-17 15:49:50|643.12|635.32|642.4|634.6|643.12|635.32|642.23|634.43|27
1655481000000|2022-06-17 15:50:00|642.36|634.56|642.53|634.73|642.53|634.73|641.95|634.15|30
1655481010000|2022-06-17 15:50:10|642.52|634.72|642.7|634.9|642.7|634.9|642.42|634.62|27
1655481020000|2022-06-17 15:50:20|642.78|634.98|643.38|635.58|643.68|635.88|642.62|634.82|29
1655481030000|2022-06-17 15:50:30|643.42|635.62|643.43|635.63|643.58|635.78|643.42|635.62|28
1655481040000|2022-06-17 15:50:40|643.44|635.64|643|635.2|643.44|635.64|642.99|635.19|23
1655481050000|2022-06-17 15:50:50|643.02|635.22|642.23|634.43|643.03|635.23|642.11|634.31|29
1655481060000|2022-06-17 15:51:00|642.16|634.36|641.97|634.17|642.16|634.36|641.64|633.84|25
1655481070000|2022-06-17 15:51:10|641.96|634.16|641.36|633.56|641.96|634.16|641.36|633.56|26
1655481080000|2022-06-17 15:51:20|641.3|633.5|640.16|632.36|641.3|633.5|640.16|632.36|30
1655481090000|2022-06-17 15:51:30|640.19|632.39|640.08|632.28|640.25|632.45|640.08|632.28|22
1655481100000|2022-06-17 15:51:40|639.9|632.1|639.86|632.06|640.09|632.29|639.78|631.98|32
1655481110000|2022-06-17 15:51:50|639.85|632.05|639.99|632.19|640.28|632.48|639.8|632|25
1655481120000|2022-06-17 15:52:00|639.98|632.18|639.93|632.13|640.13|632.33|639.66|631.86|28
1655481130000|2022-06-17 15:52:10|639.91|632.11|640.64|632.84|640.73|632.93|639.91|632.11|31
1655481140000|2022-06-17 15:52:20|640.61|632.81|639.25|631.45|640.61|632.81|639.25|631.45|33
1655481150000|2022-06-17 15:52:30|639.24|631.44|639.56|631.76|639.56|631.76|638.92|631.12|32
1655481160000|2022-06-17 15:52:40|639.58|631.78|640.01|632.21|640.03|632.23|639.58|631.78|35
1655481170000|2022-06-17 15:52:50|639.99|632.19|639.98|632.18|640.1|632.3|639.86|632.06|28
1655481180000|2022-06-17 15:53:00|639.97|632.17|640.19|632.39|640.19|632.39|639.73|631.93|25
1655481190000|2022-06-17 15:53:10|640.24|632.44|640.29|632.49|640.45|632.65|640.22|632.42|24
1655481200000|2022-06-17 15:53:20|640.34|632.54|640.26|632.46|640.37|632.57|639.85|632.05|33
1655481210000|2022-06-17 15:53:30|640.27|632.47|640.64|632.84|640.72|632.92|640.22|632.42|32
1655481220000|2022-06-17 15:53:40|640.67|632.87|640.78|632.98|640.78|632.98|640.45|632.65|27
1655481230000|2022-06-17 15:53:50|640.81|633.01|640.58|632.78|640.95|633.15|640.4|632.6|30
1655481240000|2022-06-17 15:54:00|640.56|632.76|640.85|633.05|641.4|633.6|640.21|632.41|31
1655481250000|2022-06-17 15:54:10|641.08|633.28|640.51|632.71|641.24|633.44|640.38|632.58|33
1655481260000|2022-06-17 15:54:20|640.53|632.73|640.09|632.29|640.94|633.14|639.95|632.15|32
1655481270000|2022-06-17 15:54:30|640.07|632.27|640.31|632.51|640.31|632.51|639.88|632.08|30
1655481280000|2022-06-17 15:54:40|640.32|632.52|640.04|632.24|640.63|632.83|639.99|632.19|34
1655481290000|2022-06-17 15:54:50|640.03|632.23|640.22|632.42|640.22|632.42|639.74|631.94|28
1655481300000|2022-06-17 15:55:00|640.21|632.41|640.14|632.34|640.54|632.74|640.08|632.28|30
1655481310000|2022-06-17 15:55:10|640.25|632.45|639.9|632.1|640.25|632.45|639.9|632.1|27
1655481320000|2022-06-17 15:55:20|639.94|632.14|640|632.2|640.07|632.27|639.78|631.98|26
1655481330000|2022-06-17 15:55:30|640.01|632.21|639.79|631.99|640.02|632.22|639.66|631.86|31
1655481340000|2022-06-17 15:55:40|639.78|631.98|639.81|632.01|639.98|632.18|639.64|631.84|20
1655481350000|2022-06-17 15:55:50|639.86|632.06|639.06|631.26|639.92|632.12|638.96|631.16|28
1655481360000|2022-06-17 15:56:00|639.04|631.24|639.45|631.65|639.55|631.75|638.96|631.16|26
1655481370000|2022-06-17 15:56:10|639.37|631.57|639.65|631.85|639.89|632.09|639.37|631.57|26
1655481380000|2022-06-17 15:56:20|639.64|631.84|639.6|631.8|639.77|631.97|639.52|631.72|25
1655481390000|2022-06-17 15:56:30|639.63|631.83|639.93|632.13|639.93|632.13|639.63|631.83|15
1655481400000|2022-06-17 15:56:40|639.91|632.11|639.76|631.96|639.91|632.11|639.76|631.96|32
1655481410000|2022-06-17 15:56:50|639.77|631.97|639.1|631.3|639.99|632.19|639.1|631.3|27
1655481420000|2022-06-17 15:57:00|639.07|631.27|639.46|631.66|639.54|631.74|639.06|631.26|29
1655481430000|2022-06-17 15:57:10|639.47|631.67|639.35|631.55|639.7|631.9|639.16|631.36|30
1655481440000|2022-06-17 15:57:20|639.37|631.57|640.55|632.75|640.55|632.75|639.24|631.44|31
1655481450000|2022-06-17 15:57:30|640.62|632.82|641.72|633.92|641.72|633.92|640.62|632.82|29
1655481460000|2022-06-17 15:57:40|641.71|633.91|641.53|633.73|641.99|634.19|641.53|633.73|28
1655481470000|2022-06-17 15:57:50|641.51|633.71|642.16|634.36|642.25|634.45|641.4|633.6|25
1655481480000|2022-06-17 15:58:00|642.15|634.35|642.49|634.69|642.81|635.01|642.05|634.25|28
1655481490000|2022-06-17 15:58:10|642.57|634.77|642.26|634.46|642.61|634.81|642.26|634.46|30
1655481500000|2022-06-17 15:58:20|642.24|634.44|642.17|634.37|642.25|634.45|641.97|634.17|28
1655481510000|2022-06-17 15:58:30|642.13|634.33|642.73|634.93|642.81|635.01|642.06|634.26|30
1655481520000|2022-06-17 15:58:40|642.66|634.86|643.58|635.78|643.84|636.04|642.65|634.85|33
1655481530000|2022-06-17 15:58:50|643.66|635.86|644.63|636.83|644.67|636.87|643.66|635.86|32
1655481540000|2022-06-17 15:59:00|644.88|637.08|645.51|637.71|645.52|637.72|644.88|637.08|30
1655481550000|2022-06-17 15:59:10|645.53|637.73|646.17|638.37|646.21|638.41|645.53|637.73|28
1655481560000|2022-06-17 15:59:20|646.04|638.24|646.35|638.55|646.82|639.02|645.77|637.97|35
1655481570000|2022-06-17 15:59:30|646.14|638.34|646.27|638.47|646.49|638.69|646.05|638.25|32
1655481580000|2022-06-17 15:59:40|646.3|638.5|646.18|638.38|646.4|638.6|646.09|638.29|28
1655481590000|2022-06-17 15:59:50|646.15|638.35|645.93|638.13|646.43|638.63|645.93|638.13|32
1655481600000|2022-06-17 16:00:00|646.02|638.22|645.33|637.53|646.02|638.22|645.2|637.4|33
1655481610000|2022-06-17 16:00:10|645.35|637.55|644.93|637.13|645.41|637.61|644.92|637.12|31
1655481620000|2022-06-17 16:00:20|644.87|637.07|644.35|636.55|645.06|637.26|644.23|636.43|32
1655481630000|2022-06-17 16:00:30|644.42|636.62|645.47|637.67|645.47|637.67|644.42|636.62|32
1655481640000|2022-06-17 16:00:40|645.46|637.66|645.48|637.68|645.6|637.8|645.4|637.6|24
1655481650000|2022-06-17 16:00:50|645.5|637.7|646.23|638.43|646.39|638.59|645.46|637.66|31
1655481660000|2022-06-17 16:01:00|646.17|638.37|644.17|636.37|646.17|638.37|644.17|636.37|33
1655481670000|2022-06-17 16:01:10|644.13|636.33|643.82|636.02|644.27|636.47|643.33|635.53|33
1655481680000|2022-06-17 16:01:20|643.87|636.07|644.16|636.36|644.77|636.97|643.87|636.07|33
1655481690000|2022-06-17 16:01:30|644.13|636.33|643.43|635.63|644.22|636.42|643.43|635.63|33
1655481700000|2022-06-17 16:01:40|643.32|635.52|642.83|635.03|643.5|635.7|642.83|635.03|32
1655481710000|2022-06-17 16:01:50|642.8|635|643.42|635.62|643.51|635.71|642.78|634.98|34
1655481720000|2022-06-17 16:02:00|643.43|635.63|643.97|636.17|644.31|636.51|643.43|635.63|30
1655481730000|2022-06-17 16:02:10|643.92|636.12|642.89|635.09|644.08|636.28|642.75|634.95|34
1655481740000|2022-06-17 16:02:20|642.87|635.07|642.82|635.02|642.88|635.08|642.43|634.63|29
1655481750000|2022-06-17 16:02:30|642.95|635.15|644.41|636.61|644.52|636.72|642.95|635.15|29
1655481760000|2022-06-17 16:02:40|644.43|636.63|644.12|636.32|644.43|636.63|643.96|636.16|33
1655481770000|2022-06-17 16:02:50|644.33|636.53|644.5|636.7|644.51|636.71|644.22|636.42|33
1655481780000|2022-06-17 16:03:00|644.51|636.71|644.86|637.06|644.96|637.16|644.51|636.71|22
1655481790000|2022-06-17 16:03:10|644.97|637.17|644.99|637.19|645|637.2|644.71|636.91|24
1655481800000|2022-06-17 16:03:20|644.84|637.04|646.49|638.69|646.49|638.69|644.81|637.01|32
1655481810000|2022-06-17 16:03:30|646.51|638.71|646.58|638.78|646.88|639.08|646.48|638.68|33
1655481820000|2022-06-17 16:03:40|646.61|638.81|647.59|639.79|647.66|639.86|646.61|638.81|27
1655481830000|2022-06-17 16:03:50|647.55|639.75|647.7|639.9|647.75|639.95|647.17|639.37|27
1655481840000|2022-06-17 16:04:00|647.71|639.91|648.32|640.52|648.42|640.62|647.71|639.91|36
1655481850000|2022-06-17 16:04:10|648.33|640.53|648.38|640.58|648.47|640.67|648.01|640.21|34
1655481860000|2022-06-17 16:04:20|648.37|640.57|648.07|640.27|648.37|640.57|647.86|640.06|34
1655481870000|2022-06-17 16:04:30|648.05|640.25|648.09|640.29|648.2|640.4|647.91|640.11|30
1655481880000|2022-06-17 16:04:40|648.11|640.31|648.2|640.4|648.23|640.43|648.08|640.28|28
1655481890000|2022-06-17 16:04:50|648.13|640.33|648.12|640.32|648.5|640.7|648.06|640.26|28
1655481900000|2022-06-17 16:05:00|648.19|640.39|647.2|639.4|648.21|640.41|647.16|639.36|36
1655481910000|2022-06-17 16:05:10|647.26|639.46|646.97|639.17|647.74|639.94|646.67|638.87|34
1655481920000|2022-06-17 16:05:20|646.96|639.16|646.93|639.13|647.4|639.6|646.66|638.86|30
1655481930000|2022-06-17 16:05:30|646.88|639.08|646.94|639.14|646.98|639.18|646.74|638.94|31
1655481940000|2022-06-17 16:05:40|646.91|639.11|645.62|637.82|646.96|639.16|645.62|637.82|31
1655481950000|2022-06-17 16:05:50|645.6|637.8|645.22|637.42|645.6|637.8|645.19|637.39|28
1655481960000|2022-06-17 16:06:00|645.23|637.43|645.84|638.04|645.95|638.15|645.01|637.21|35
1655481970000|2022-06-17 16:06:10|645.88|638.08|647.7|639.9|647.76|639.96|645.85|638.05|36
1655481980000|2022-06-17 16:06:20|647.65|639.85|648.6|640.8|648.64|640.84|647.48|639.68|37
1655481990000|2022-06-17 16:06:30|648.62|640.82|648.28|640.48|648.73|640.93|648.28|640.48|30
1655482000000|2022-06-17 16:06:40|648.23|640.43|648.36|640.56|648.55|640.75|648.14|640.34|32
1655482010000|2022-06-17 16:06:50|648.38|640.58|648.45|640.65|648.75|640.95|648.1|640.3|29
1655482020000|2022-06-17 16:07:00|648.46|640.66|648.8|641|648.82|641.02|648.38|640.58|34
1655482030000|2022-06-17 16:07:10|648.82|641.02|648.48|640.68|649.05|641.25|648.46|640.66|32
1655482040000|2022-06-17 16:07:20|648.51|640.71|648.46|640.66|648.66|640.86|648.22|640.42|32
1655482050000|2022-06-17 16:07:30|648.49|640.69|648.43|640.63|648.68|640.88|648.11|640.31|28
1655482060000|2022-06-17 16:07:40|648.45|640.65|648.16|640.36|648.53|640.73|648.14|640.34|33
1655482070000|2022-06-17 16:07:50|648.18|640.38|648.3|640.5|648.32|640.52|647.96|640.16|24
1655482080000|2022-06-17 16:08:00|648.28|640.48|647.57|639.77|648.28|640.48|647.48|639.68|25
1655482090000|2022-06-17 16:08:10|647.45|639.65|647.38|639.58|647.85|640.05|647.27|639.47|34
1655482100000|2022-06-17 16:08:20|647.36|639.56|647.96|640.16|647.97|640.17|647.36|639.56|30
1655482110000|2022-06-17 16:08:30|647.99|640.19|648.81|641.01|648.81|641.01|647.99|640.19|35
1655482120000|2022-06-17 16:08:40|648.88|641.08|648.35|640.55|648.9|641.1|648.35|640.55|31
1655482130000|2022-06-17 16:08:50|648.33|640.53|648.06|640.26|648.38|640.58|648.06|640.26|31
1655482140000|2022-06-17 16:09:00|648.07|640.27|647.49|639.69|648.16|640.36|647.33|639.53|35
1655482150000|2022-06-17 16:09:10|647.46|639.66|647.14|639.34|647.48|639.68|647.06|639.26|25
1655482160000|2022-06-17 16:09:20|647.21|639.41|647.08|639.28|647.23|639.43|647.07|639.27|24
1655482170000|2022-06-17 16:09:30|647.06|639.26|647.03|639.23|647.11|639.31|646.98|639.18|22
1655482180000|2022-06-17 16:09:40|647.02|639.22|646.97|639.17|647.14|639.34|646.88|639.08|28
1655482190000|2022-06-17 16:09:50|647|639.2|648.2|640.4|648.49|640.69|646.96|639.16|32
1655482200000|2022-06-17 16:10:00|648.23|640.43|648.08|640.28|648.25|640.45|647.91|640.11|27
1655482210000|2022-06-17 16:10:10|648.11|640.31|648.11|640.31|648.61|640.81|648|640.2|30
1655482220000|2022-06-17 16:10:20|648.12|640.32|648.05|640.25|648.14|640.34|647.91|640.11|31
1655482230000|2022-06-17 16:10:30|648.09|640.29|648.73|640.93|648.73|640.93|647.99|640.19|28
1655482240000|2022-06-17 16:10:40|648.74|640.94|648.06|640.26|648.82|641.02|648.06|640.26|33
1655482250000|2022-06-17 16:10:50|647.98|640.18|648.23|640.43|648.62|640.82|647.98|640.18|29
1655482260000|2022-06-17 16:11:00|648.27|640.47|647.96|640.16|648.56|640.76|647.75|639.95|33
1655482270000|2022-06-17 16:11:10|647.9|640.1|648.18|640.38|648.18|640.38|647.67|639.87|30
1655482280000|2022-06-17 16:11:20|648.23|640.43|648.73|640.93|649.06|641.26|648.15|640.35|37
1655482290000|2022-06-17 16:11:30|648.69|640.89|647.98|640.18|648.69|640.89|647.92|640.12|29
1655482300000|2022-06-17 16:11:40|648.14|640.34|647.87|640.07|648.15|640.35|647.76|639.96|30
1655482310000|2022-06-17 16:11:50|647.91|640.11|646.86|639.06|647.92|640.12|646.83|639.03|33
1655482320000|2022-06-17 16:12:00|646.88|639.08|647.24|639.44|647.56|639.76|646.88|639.08|33
1655482330000|2022-06-17 16:12:10|647.18|639.38|647.62|639.82|647.62|639.82|647.05|639.25|25
1655482340000|2022-06-17 16:12:20|647.87|640.07|648.05|640.25|648.13|640.33|647.74|639.94|32
1655482350000|2022-06-17 16:12:30|648.03|640.23|648.3|640.5|648.3|640.5|647.91|640.11|25
1655482360000|2022-06-17 16:12:40|648.27|640.47|648.32|640.52|648.8|641|648.27|640.47|33
1655482370000|2022-06-17 16:12:50|648.33|640.53|648.27|640.47|648.96|641.16|648.16|640.36|37
1655482380000|2022-06-17 16:13:00|648.24|640.44|648.48|640.68|648.48|640.68|648.12|640.32|30
1655482390000|2022-06-17 16:13:10|648.51|640.71|648.44|640.64|648.88|641.08|648.3|640.5|32
1655482400000|2022-06-17 16:13:20|648.45|640.65|648.85|641.05|648.85|641.05|648.21|640.41|38
1655482410000|2022-06-17 16:13:30|648.79|640.99|649.01|641.21|649.22|641.42|648.79|640.99|28
1655482420000|2022-06-17 16:13:40|648.98|641.18|649.64|641.84|649.64|641.84|648.96|641.16|27
1655482430000|2022-06-17 16:13:50|649.65|641.85|650.35|642.55|650.35|642.55|649.4|641.6|32
1655482440000|2022-06-17 16:14:00|650.3|642.5|650.28|642.48|650.76|642.96|649.49|641.69|33
1655482450000|2022-06-17 16:14:10|650.24|642.44|649.34|641.54|650.42|642.62|649.34|641.54|35
1655482460000|2022-06-17 16:14:20|649.46|641.66|649.36|641.56|649.46|641.66|649.23|641.43|29
1655482470000|2022-06-17 16:14:30|649.35|641.55|649.42|641.62|649.98|642.18|649.32|641.52|29
1655482480000|2022-06-17 16:14:40|649.43|641.63|649.76|641.96|650.17|642.37|649.4|641.6|32
1655482490000|2022-06-17 16:14:50|649.55|641.75|648.4|640.6|649.91|642.11|648.4|640.6|30
1655482500000|2022-06-17 16:15:00|648.39|640.59|648.02|640.22|649.19|641.39|648.02|640.22|30
1655482510000|2022-06-17 16:15:10|648.01|640.21|648.25|640.45|648.44|640.64|648.01|640.21|31
1655482520000|2022-06-17 16:15:20|648.29|640.49|648.11|640.31|648.4|640.6|648.09|640.29|27
1655482530000|2022-06-17 16:15:30|648.1|640.3|648.03|640.23|648.23|640.43|647.96|640.16|30
1655482540000|2022-06-17 16:15:40|648.12|640.32|648.01|640.21|648.16|640.36|647.91|640.11|32
1655482550000|2022-06-17 16:15:50|647.98|640.18|647.23|639.43|647.98|640.18|647.02|639.22|25
1655482560000|2022-06-17 16:16:00|647.21|639.41|647.69|639.89|647.74|639.94|647.11|639.31|34
1655482570000|2022-06-17 16:16:10|647.78|639.98|647.26|639.46|647.81|640.01|647.24|639.44|33
1655482580000|2022-06-17 16:16:20|647.22|639.42|647.3|639.5|647.36|639.56|647.12|639.32|29
1655482590000|2022-06-17 16:16:30|647.23|639.43|647.64|639.84|647.64|639.84|647.11|639.31|32
1655482600000|2022-06-17 16:16:40|647.66|639.86|647.45|639.65|647.85|640.05|647.29|639.49|32
1655482610000|2022-06-17 16:16:50|647.41|639.61|647.19|639.39|647.43|639.63|647.18|639.38|26
1655482620000|2022-06-17 16:17:00|647.18|639.38|646.77|638.97|647.31|639.51|646.39|638.59|35
1655482630000|2022-06-17 16:17:10|646.84|639.04|646.71|638.91|646.92|639.12|646.64|638.84|27
1655482640000|2022-06-17 16:17:20|646.72|638.92|646.37|638.57|646.79|638.99|646.34|638.54|24
1655482650000|2022-06-17 16:17:30|646.4|638.6|646.59|638.79|646.62|638.82|646.33|638.53|30
1655482660000|2022-06-17 16:17:40|646.55|638.75|646.97|639.17|647.16|639.36|646.55|638.75|36
1655482670000|2022-06-17 16:17:50|646.99|639.19|647.5|639.7|647.95|640.15|646.86|639.06|34
1655482680000|2022-06-17 16:18:00|647.61|639.81|646.97|639.17|647.61|639.81|646.97|639.17|26
1655482690000|2022-06-17 16:18:10|646.94|639.14|646.93|639.13|647.06|639.26|646.84|639.04|21
1655482700000|2022-06-17 16:18:20|646.94|639.14|646.41|638.61|647.21|639.41|646.41|638.61|26
1655482710000|2022-06-17 16:18:30|646.31|638.51|646.74|638.94|647.03|639.23|646.31|638.51|33
1655482720000|2022-06-17 16:18:40|646.7|638.9|646.52|638.72|646.8|639|646.35|638.55|25
1655482730000|2022-06-17 16:18:50|646.26|638.46|646.83|639.03|646.87|639.07|646.07|638.27|31
1655482740000|2022-06-17 16:19:00|646.93|639.13|646.68|638.88|647|639.2|646.68|638.88|25
1655482750000|2022-06-17 16:19:10|646.47|638.67|646.17|638.37|646.61|638.81|646.17|638.37|30
1655482760000|2022-06-17 16:19:20|646.21|638.41|646.15|638.35|646.3|638.5|646.13|638.33|20
1655482770000|2022-06-17 16:19:30|646.17|638.37|646.31|638.51|646.31|638.51|646.15|638.35|25
1655482780000|2022-06-17 16:19:40|646.32|638.52|646.2|638.4|646.36|638.56|646.1|638.3|26
1655482790000|2022-06-17 16:19:50|646.22|638.42|646.09|638.29|646.23|638.43|645.96|638.16|24
1655482800000|2022-06-17 16:20:00|646.1|638.3|646.29|638.49|646.29|638.49|646.03|638.23|26
1655482810000|2022-06-17 16:20:10|646.28|638.48|646.08|638.28|646.34|638.54|645.89|638.09|31
1655482820000|2022-06-17 16:20:20|646.11|638.31|646.26|638.46|646.66|638.86|646.11|638.31|33
1655482830000|2022-06-17 16:20:30|646.21|638.41|646.02|638.22|646.21|638.41|645.96|638.16|27
1655482840000|2022-06-17 16:20:40|646.08|638.28|646.02|638.22|646.26|638.46|646.02|638.22|22
1655482850000|2022-06-17 16:20:50|646.04|638.24|645.23|637.43|646.04|638.24|645.2|637.4|30
1655482860000|2022-06-17 16:21:00|645.21|637.41|645.22|637.42|645.22|637.42|645.12|637.32|25
1655482870000|2022-06-17 16:21:10|645.23|637.43|645.92|638.12|645.92|638.12|645.09|637.29|34
1655482880000|2022-06-17 16:21:20|645.95|638.15|646.57|638.77|646.57|638.77|645.8|638|30
1655482890000|2022-06-17 16:21:30|646.58|638.78|646.33|638.53|646.87|639.07|646.32|638.52|28
1655482900000|2022-06-17 16:21:40|646.34|638.54|645.39|637.59|646.34|638.54|645.39|637.59|30
1655482910000|2022-06-17 16:21:50|645.42|637.62|645.31|637.51|645.89|638.09|645.28|637.48|34
1655482920000|2022-06-17 16:22:00|645.3|637.5|645.17|637.37|645.42|637.62|645.1|637.3|28
1655482930000|2022-06-17 16:22:10|645.16|637.36|645.22|637.42|645.23|637.43|644.39|636.59|31
1655482940000|2022-06-17 16:22:20|645.13|637.33|644.32|636.52|645.16|637.36|644.19|636.39|31
1655482950000|2022-06-17 16:22:30|644.33|636.53|644.85|637.05|644.85|637.05|644.13|636.33|30
1655482960000|2022-06-17 16:22:40|644.84|637.04|644.87|637.07|645.11|637.31|644.76|636.96|27
1655482970000|2022-06-17 16:22:50|644.84|637.04|645.11|637.31|645.13|637.33|644.74|636.94|29
1655482980000|2022-06-17 16:23:00|645.14|637.34|645.1|637.3|645.17|637.37|644.8|637|30
1655482990000|2022-06-17 16:23:10|645.06|637.26|645.78|637.98|645.99|638.19|644.93|637.13|27
1655483000000|2022-06-17 16:23:20|645.72|637.92|645.19|637.39|645.72|637.92|645.11|637.31|25
1655483010000|2022-06-17 16:23:30|645.2|637.4|645.2|637.4|645.24|637.44|645.04|637.24|28
1655483020000|2022-06-17 16:23:40|645.23|637.43|645.5|637.7|645.55|637.75|645.16|637.36|35
1655483030000|2022-06-17 16:23:50|645.52|637.72|645.21|637.41|645.57|637.77|645.02|637.22|28
1655483040000|2022-06-17 16:24:00|645.22|637.42|645.97|638.17|645.98|638.18|645.13|637.33|28
1655483050000|2022-06-17 16:24:10|645.99|638.19|645.2|637.4|646.07|638.27|645.16|637.36|31
1655483060000|2022-06-17 16:24:20|645.16|637.36|644.72|636.92|645.18|637.38|644.44|636.64|31
1655483070000|2022-06-17 16:24:30|644.74|636.94|644.75|636.95|644.77|636.97|644.38|636.58|31
1655483080000|2022-06-17 16:24:40|644.92|637.12|644.93|637.13|645.01|637.21|644.76|636.96|25
1655483090000|2022-06-17 16:24:50|644.92|637.12|645.46|637.66|645.46|637.66|644.76|636.96|28
1655483100000|2022-06-17 16:25:00|645.51|637.71|645.03|637.23|645.59|637.79|644.9|637.1|30
1655483110000|2022-06-17 16:25:10|645.01|637.21|645.11|637.31|645.22|637.42|644.87|637.07|30
1655483120000|2022-06-17 16:25:20|645.14|637.34|644.31|636.51|645.15|637.35|644.31|636.51|25
1655483130000|2022-06-17 16:25:30|644.29|636.49|644.29|636.49|644.85|637.05|644.23|636.43|33
1655483140000|2022-06-17 16:25:40|644.28|636.48|644.3|636.5|644.37|636.57|644.03|636.23|30
1655483150000|2022-06-17 16:25:50|644.29|636.49|644.28|636.48|644.35|636.55|644.2|636.4|26
1655483160000|2022-06-17 16:26:00|644.3|636.5|645.22|637.42|645.62|637.82|644.29|636.49|31
1655483170000|2022-06-17 16:26:10|645.38|637.58|645.22|637.42|645.45|637.65|645.05|637.25|29
1655483180000|2022-06-17 16:26:20|645.21|637.41|645.51|637.71|645.64|637.84|645.03|637.23|29
1655483190000|2022-06-17 16:26:30|645.56|637.76|645.95|638.15|645.95|638.15|645.26|637.46|25
1655483200000|2022-06-17 16:26:40|645.92|638.12|646.02|638.22|646.02|638.22|645.83|638.03|19
1655483210000|2022-06-17 16:26:50|646.07|638.27|645.44|637.64|646.07|638.27|645.2|637.4|28
1655483220000|2022-06-17 16:27:00|645.38|637.58|645.08|637.28|645.38|637.58|645.08|637.28|21
1655483230000|2022-06-17 16:27:10|645.09|637.29|644.95|637.15|645.19|637.39|644.92|637.12|25
1655483240000|2022-06-17 16:27:20|644.98|637.18|644.41|636.61|645.14|637.34|644.36|636.56|31
1655483250000|2022-06-17 16:27:30|644.43|636.63|644.94|637.14|645.13|637.33|644.39|636.59|25
1655483260000|2022-06-17 16:27:40|644.99|637.19|644.96|637.16|645.1|637.3|644.92|637.12|23
1655483270000|2022-06-17 16:27:50|644.97|637.17|645.51|637.71|645.51|637.71|644.93|637.13|26
1655483280000|2022-06-17 16:28:00|645.52|637.72|646.17|638.37|646.29|638.49|645.33|637.53|24
1655483290000|2022-06-17 16:28:10|646.1|638.3|646.29|638.49|646.61|638.81|645.78|637.98|34
1655483300000|2022-06-17 16:28:20|646.19|638.39|646.21|638.41|646.27|638.47|645.98|638.18|28
1655483310000|2022-06-17 16:28:30|646.22|638.42|645.24|637.44|646.22|638.42|645.24|637.44|27
1655483320000|2022-06-17 16:28:40|645.26|637.46|645.25|637.45|645.37|637.57|645.13|637.33|26
1655483330000|2022-06-17 16:28:50|645.2|637.4|645.14|637.34|645.28|637.48|645.14|637.34|17
1655483340000|2022-06-17 16:29:00|645.23|637.43|644.89|637.09|645.23|637.43|644.87|637.07|27
1655483350000|2022-06-17 16:29:10|644.96|637.16|644.57|636.77|644.98|637.18|644.26|636.46|30
1655483360000|2022-06-17 16:29:20|644.53|636.73|644.15|636.35|644.87|637.07|643.99|636.19|26
1655483370000|2022-06-17 16:29:30|644.07|636.27|644.61|636.81|644.73|636.93|643.99|636.19|32
1655483380000|2022-06-17 16:29:40|644.79|636.99|644.17|636.37|645.23|637.43|644.14|636.34|31
1655483390000|2022-06-17 16:29:50|644.16|636.36|644.06|636.26|644.33|636.53|643.92|636.12|27
1655483400000|2022-06-17 16:30:00|644.15|636.35|643.86|636.06|644.18|636.38|643.84|636.04|19
1655483410000|2022-06-17 16:30:10|643.78|635.98|643.21|635.41|643.85|636.05|643.15|635.35|32
1655483420000|2022-06-17 16:30:20|643.14|635.34|642.4|634.6|643.19|635.39|642.4|634.6|26
1655483430000|2022-06-17 16:30:30|642.38|634.58|643.4|635.6|643.4|635.6|642.17|634.37|27
1655483440000|2022-06-17 16:30:40|643.57|635.77|643.23|635.43|644.21|636.41|643.22|635.42|29
1655483450000|2022-06-17 16:30:50|643.24|635.44|642.78|634.98|643.29|635.49|642.58|634.78|31
1655483460000|2022-06-17 16:31:00|642.77|634.97|642.32|634.52|642.89|635.09|642.28|634.48|25
1655483470000|2022-06-17 16:31:10|642.28|634.48|642.21|634.41|642.31|634.51|641.96|634.16|37
1655483480000|2022-06-17 16:31:20|642.26|634.46|642.27|634.47|642.6|634.8|641.99|634.19|36
1655483490000|2022-06-17 16:31:30|642.24|634.44|642.97|635.17|643.05|635.25|642.2|634.4|32
1655483500000|2022-06-17 16:31:40|642.9|635.1|643.04|635.24|643.22|635.42|642.9|635.1|24
1655483510000|2022-06-17 16:31:50|642.9|635.1|642.71|634.91|643.11|635.31|642.59|634.79|30
1655483520000|2022-06-17 16:32:00|642.73|634.93|642.87|635.07|643.14|635.34|642.73|634.93|29
1655483530000|2022-06-17 16:32:10|642.85|635.05|643.11|635.31|643.38|635.58|642.85|635.05|33
1655483540000|2022-06-17 16:32:20|643.17|635.37|643.13|635.33|643.18|635.38|643.03|635.23|27
1655483550000|2022-06-17 16:32:30|643.07|635.27|643.32|635.52|643.98|636.18|642.96|635.16|25
1655483560000|2022-06-17 16:32:40|643.29|635.49|642.3|634.5|643.29|635.49|642.28|634.48|31
1655483570000|2022-06-17 16:32:50|642.32|634.52|642.81|635.01|642.81|635.01|642.29|634.49|20
1655483580000|2022-06-17 16:33:00|642.85|635.05|642.71|634.91|642.94|635.14|642.42|634.62|31
1655483590000|2022-06-17 16:33:10|642.8|635|642.89|635.09|642.97|635.17|642.79|634.99|29
1655483600000|2022-06-17 16:33:20|642.92|635.12|642.85|635.05|642.96|635.16|642.71|634.91|22
1655483610000|2022-06-17 16:33:30|642.86|635.06|642.79|634.99|643|635.2|642.75|634.95|30
1655483620000|2022-06-17 16:33:40|642.81|635.01|642.6|634.8|642.81|635.01|642.25|634.45|15
1655483630000|2022-06-17 16:33:50|642.81|635.01|642.81|635.01|642.99|635.19|642.68|634.88|29
1655483640000|2022-06-17 16:34:00|642.8|635|642.8|635|642.86|635.06|642.18|634.38|30
1655483650000|2022-06-17 16:34:10|642.81|635.01|643.04|635.24|643.07|635.27|642.76|634.96|27
1655483660000|2022-06-17 16:34:20|643.02|635.22|643.02|635.22|643.22|635.42|642.88|635.08|27
1655483670000|2022-06-17 16:34:30|642.94|635.14|643.13|635.33|643.28|635.48|642.94|635.14|28
1655483680000|2022-06-17 16:34:40|643.14|635.34|642.9|635.1|643.19|635.39|642.89|635.09|22
1655483690000|2022-06-17 16:34:50|642.88|635.08|642.17|634.37|642.88|635.08|642.16|634.36|28
1655483700000|2022-06-17 16:35:00|642.18|634.38|642.74|634.94|642.85|635.05|642.17|634.37|30
1655483710000|2022-06-17 16:35:10|642.54|634.74|642.43|634.63|642.54|634.74|642.23|634.43|26
1655483720000|2022-06-17 16:35:20|642.42|634.62|642.37|634.57|642.42|634.62|642.27|634.47|22
1655483730000|2022-06-17 16:35:30|642.19|634.39|642.2|634.4|642.37|634.57|642.14|634.34|21
1655483740000|2022-06-17 16:35:40|642.21|634.41|642.32|634.52|642.41|634.61|642.12|634.32|24
1655483750000|2022-06-17 16:35:50|642.3|634.5|642.21|634.41|642.3|634.5|641.98|634.18|26
1655483760000|2022-06-17 16:36:00|642.14|634.34|641.97|634.17|642.14|634.34|641.73|633.93|25
1655483770000|2022-06-17 16:36:10|642.01|634.21|641.95|634.15|642.25|634.45|641.73|633.93|27
1655483780000|2022-06-17 16:36:20|641.96|634.16|641.95|634.15|642.1|634.3|641.74|633.94|25
1655483790000|2022-06-17 16:36:30|642.1|634.3|643.03|635.23|643.04|635.24|641.97|634.17|22
1655483800000|2022-06-17 16:36:40|642.96|635.16|643|635.2|643.18|635.38|642.58|634.78|18
1655483810000|2022-06-17 16:36:50|642.99|635.19|643.05|635.25|643.17|635.37|642.94|635.14|20
1655483820000|2022-06-17 16:37:00|642.95|635.15|642.82|635.02|643.06|635.26|642.6|634.8|22
1655483830000|2022-06-17 16:37:10|642.87|635.07|642.82|635.02|643|635.2|642.72|634.92|20
1655483840000|2022-06-17 16:37:20|642.79|634.99|642.48|634.68|642.92|635.12|642.48|634.68|21
1655483850000|2022-06-17 16:37:30|642.55|634.75|641.85|634.05|642.66|634.86|641.84|634.04|23
1655483860000|2022-06-17 16:37:40|641.83|634.03|642.89|635.09|642.92|635.12|641.83|634.03|26
1655483870000|2022-06-17 16:37:50|642.67|634.87|643.4|635.6|643.4|635.6|642.66|634.86|25
1655483880000|2022-06-17 16:38:00|643.27|635.47|643.27|635.47|643.87|636.07|643.17|635.37|33
1655483890000|2022-06-17 16:38:10|643.29|635.49|642.69|634.89|643.32|635.52|642.69|634.89|25
1655483900000|2022-06-17 16:38:20|642.6|634.8|641.93|634.13|642.88|635.08|641.91|634.11|20
1655483910000|2022-06-17 16:38:30|642.31|634.51|642.56|634.76|642.56|634.76|642.17|634.37|27
1655483920000|2022-06-17 16:38:40|642.58|634.78|643.82|636.02|644.11|636.31|642.58|634.78|33
1655483930000|2022-06-17 16:38:50|643.84|636.04|643.96|636.16|644.29|636.49|643.81|636.01|34
1655483940000|2022-06-17 16:39:00|643.94|636.14|643.91|636.11|644.23|636.43|643.43|635.63|31
1655483950000|2022-06-17 16:39:10|643.38|635.58|643.3|635.5|643.38|635.58|642.64|634.84|37
1655483960000|2022-06-17 16:39:20|643.28|635.48|643.38|635.58|643.67|635.87|643.19|635.39|33
1655483970000|2022-06-17 16:39:30|643.28|635.48|643.9|636.1|643.95|636.15|642.98|635.18|31
1655483980000|2022-06-17 16:39:40|643.75|635.95|644.1|636.3|644.13|636.33|643.75|635.95|18
1655483990000|2022-06-17 16:39:50|644.08|636.28|644.88|637.08|644.92|637.12|644.07|636.27|28
1655484000000|2022-06-17 16:40:00|644.91|637.11|644.25|636.45|645|637.2|644.24|636.44|34
1655484010000|2022-06-17 16:40:10|644.22|636.42|643.67|635.87|644.31|636.51|643.65|635.85|22
1655484020000|2022-06-17 16:40:20|643.66|635.86|643.1|635.3|644.27|636.47|643.09|635.29|30
1655484030000|2022-06-17 16:40:30|643.11|635.31|643.82|636.02|643.9|636.1|643.11|635.31|30
1655484040000|2022-06-17 16:40:40|643.83|636.03|643.93|636.13|644.05|636.25|643.6|635.8|25
1655484050000|2022-06-17 16:40:50|643.89|636.09|643.53|635.73|644.51|636.71|643.51|635.71|35
1655484060000|2022-06-17 16:41:00|643.55|635.75|644.37|636.57|644.37|636.57|643.55|635.75|27
1655484070000|2022-06-17 16:41:10|644.36|636.56|644.51|636.71|644.61|636.81|644.36|636.56|26
1655484080000|2022-06-17 16:41:20|644.25|636.45|644.78|636.98|644.83|637.03|643.91|636.11|29
1655484090000|2022-06-17 16:41:30|644.7|636.9|643.55|635.75|644.75|636.95|643.51|635.71|30
1655484100000|2022-06-17 16:41:40|643.61|635.81|643.64|635.84|644.18|636.38|643.32|635.52|25
1655484110000|2022-06-17 16:41:50|643.62|635.82|643.88|636.08|644.17|636.37|643.44|635.64|21
1655484120000|2022-06-17 16:42:00|643.86|636.06|642.56|634.76|643.86|636.06|642.56|634.76|33
1655484130000|2022-06-17 16:42:10|642.54|634.74|642.15|634.35|642.54|634.74|641.94|634.14|34
1655484140000|2022-06-17 16:42:20|642.06|634.26|641.74|633.94|642.24|634.44|641.74|633.94|24
1655484150000|2022-06-17 16:42:30|642|634.2|641.94|634.14|642.3|634.5|641.8|634|21
1655484160000|2022-06-17 16:42:40|641.93|634.13|642.19|634.39|642.19|634.39|641.68|633.88|23
1655484170000|2022-06-17 16:42:50|642.16|634.36|641.76|633.96|642.16|634.36|641.68|633.88|22
1655484180000|2022-06-17 16:43:00|641.93|634.13|641.76|633.96|641.93|634.13|641.3|633.5|33
1655484190000|2022-06-17 16:43:10|641.71|633.91|642.48|634.68|642.5|634.7|641.68|633.88|30
1655484200000|2022-06-17 16:43:20|642.54|634.74|642.32|634.52|642.69|634.89|642.32|634.52|28
1655484210000|2022-06-17 16:43:30|642.29|634.49|641.9|634.1|642.38|634.58|641.75|633.95|29
1655484220000|2022-06-17 16:43:40|641.93|634.13|641.96|634.16|642.09|634.29|641.72|633.92|28
1655484230000|2022-06-17 16:43:50|641.88|634.08|642.12|634.32|642.15|634.35|641.88|634.08|18
1655484240000|2022-06-17 16:44:00|642.07|634.27|641.79|633.99|642.07|634.27|641.77|633.97|24
1655484250000|2022-06-17 16:44:10|641.85|634.05|642.55|634.75|642.6|634.8|641.79|633.99|27
1655484260000|2022-06-17 16:44:20|642.6|634.8|643.6|635.8|643.6|635.8|642.6|634.8|22
1655484270000|2022-06-17 16:44:30|643.72|635.92|643.55|635.75|643.83|636.03|643.4|635.6|28
1655484280000|2022-06-17 16:44:40|643.51|635.71|643.77|635.97|643.87|636.07|643.51|635.71|33
1655484290000|2022-06-17 16:44:50|643.76|635.96|643.87|636.07|643.99|636.19|643.67|635.87|26
1655484300000|2022-06-17 16:45:00|643.9|636.1|643.42|635.62|644.54|636.74|643.35|635.55|38
1655484310000|2022-06-17 16:45:10|643.43|635.63|643.62|635.82|643.89|636.09|643.42|635.62|30
1655484320000|2022-06-17 16:45:20|643.7|635.9|643.06|635.26|643.91|636.11|643.06|635.26|32
1655484330000|2022-06-17 16:45:30|643.03|635.23|642.32|634.52|643.03|635.23|642.3|634.5|26
1655484340000|2022-06-17 16:45:40|642.33|634.53|642.13|634.33|642.87|635.07|642.13|634.33|31
1655484350000|2022-06-17 16:45:50|642.12|634.32|642.23|634.43|642.42|634.62|641.69|633.89|29
1655484360000|2022-06-17 16:46:00|642.17|634.37|641.77|633.97|642.17|634.37|641.74|633.94|25
1655484370000|2022-06-17 16:46:10|641.76|633.96|642.46|634.66|642.47|634.67|641.65|633.85|33
1655484380000|2022-06-17 16:46:20|642.55|634.75|642.97|635.17|643.07|635.27|642.55|634.75|27
1655484390000|2022-06-17 16:46:30|642.99|635.19|643.29|635.49|643.29|635.49|642.95|635.15|27
1655484400000|2022-06-17 16:46:40|643.54|635.74|643.45|635.65|643.77|635.97|643.34|635.54|28
1655484410000|2022-06-17 16:46:50|643.52|635.72|643.88|636.08|643.89|636.09|643.06|635.26|34
1655484420000|2022-06-17 16:47:00|643.86|636.06|644.72|636.92|644.87|637.07|643.8|636|30
1655484430000|2022-06-17 16:47:10|644.73|636.93|644.22|636.42|645.02|637.22|644.18|636.38|35
1655484440000|2022-06-17 16:47:20|644.21|636.41|644.25|636.45|644.42|636.62|644.11|636.31|30
1655484450000|2022-06-17 16:47:30|644.28|636.48|644.71|636.91|644.92|637.12|644.09|636.29|29
1655484460000|2022-06-17 16:47:40|644.63|636.83|644.28|636.48|644.65|636.85|644.11|636.31|33
1655484470000|2022-06-17 16:47:50|644.31|636.51|644.68|636.88|644.75|636.95|644.31|636.51|20
1655484480000|2022-06-17 16:48:00|644.76|636.96|644.51|636.71|645.04|637.24|644.51|636.71|33
1655484490000|2022-06-17 16:48:10|644.38|636.58|644.64|636.84|644.71|636.91|644.28|636.48|27
1655484500000|2022-06-17 16:48:20|644.73|636.93|644.75|636.95|645.03|637.23|644.68|636.88|24
1655484510000|2022-06-17 16:48:30|644.7|636.9|645.43|637.63|645.5|637.7|644.7|636.9|34
1655484520000|2022-06-17 16:48:40|645.35|637.55|645.34|637.54|645.44|637.64|644.81|637.01|34
1655484530000|2022-06-17 16:48:50|645.47|637.67|645.5|637.7|645.71|637.91|645.47|637.67|16
1655484540000|2022-06-17 16:49:00|645.51|637.71|646.05|638.25|646.17|638.37|645.49|637.69|27
1655484550000|2022-06-17 16:49:10|646|638.2|646.44|638.64|646.44|638.64|645.95|638.15|31
1655484560000|2022-06-17 16:49:20|646.7|638.9|646.23|638.43|646.9|639.1|646.21|638.41|27
1655484570000|2022-06-17 16:49:30|646.25|638.45|645.9|638.1|646.89|639.09|645.9|638.1|30
1655484580000|2022-06-17 16:49:40|645.94|638.14|645.81|638.01|646.08|638.28|645.77|637.97|23
1655484590000|2022-06-17 16:49:50|645.82|638.02|646.11|638.31|646.15|638.35|645.41|637.61|30
1655484600000|2022-06-17 16:50:00|646.12|638.32|645.99|638.19|646.41|638.61|645.9|638.1|31
1655484610000|2022-06-17 16:50:10|645.93|638.13|645.96|638.16|646.07|638.27|645.9|638.1|27
1655484620000|2022-06-17 16:50:20|645.94|638.14|645.73|637.93|645.94|638.14|645.57|637.77|29
1655484630000|2022-06-17 16:50:30|645.74|637.94|645.69|637.89|645.75|637.95|645.66|637.86|19
1655484640000|2022-06-17 16:50:40|645.73|637.93|645.8|638|645.93|638.13|645.69|637.89|23
1655484650000|2022-06-17 16:50:50|645.79|637.99|646.07|638.27|646.08|638.28|645.73|637.93|27
1655484660000|2022-06-17 16:51:00|646.08|638.28|645.97|638.17|646.14|638.34|645.86|638.06|28
1655484670000|2022-06-17 16:51:10|645.91|638.11|645.87|638.07|645.98|638.18|645.86|638.06|24
1655484680000|2022-06-17 16:51:20|645.86|638.06|645.18|637.38|645.98|638.18|645.17|637.37|29
1655484690000|2022-06-17 16:51:30|645.24|637.44|644.13|636.33|645.24|637.44|644.13|636.33|34
1655484700000|2022-06-17 16:51:40|644.11|636.31|643.3|635.5|644.34|636.54|643.29|635.49|35
1655484710000|2022-06-17 16:51:50|643.29|635.49|642.77|634.97|643.33|635.53|642.7|634.9|33
1655484720000|2022-06-17 16:52:00|642.72|634.92|642.6|634.8|642.96|635.16|642.6|634.8|27
1655484730000|2022-06-17 16:52:10|642.59|634.79|641.36|633.56|642.59|634.79|641.36|633.56|34
1655484740000|2022-06-17 16:52:20|641.35|633.55|641.09|633.29|641.47|633.67|640.99|633.19|34
1655484750000|2022-06-17 16:52:30|641.07|633.27|641.2|633.4|641.34|633.54|640.94|633.14|31
1655484760000|2022-06-17 16:52:40|641.46|633.66|641.33|633.53|641.87|634.07|641.33|633.53|36
1655484770000|2022-06-17 16:52:50|641.35|633.55|640.99|633.19|641.36|633.56|640.68|632.88|28
1655484780000|2022-06-17 16:53:00|640.98|633.18|640.98|633.18|641.14|633.34|640.84|633.04|34
1655484790000|2022-06-17 16:53:10|640.97|633.17|640.15|632.35|640.97|633.17|640.01|632.21|34
1655484800000|2022-06-17 16:53:20|640.34|632.54|640.36|632.56|640.5|632.7|640.06|632.26|31
1655484810000|2022-06-17 16:53:30|640.35|632.55|641.06|633.26|641.2|633.4|640.35|632.55|30
1655484820000|2022-06-17 16:53:40|641.07|633.27|640.88|633.08|641.24|633.44|640.88|633.08|24
1655484830000|2022-06-17 16:53:50|640.94|633.14|640.63|632.83|640.94|633.14|640.4|632.6|28
1655484840000|2022-06-17 16:54:00|640.62|632.82|640.91|633.11|641.11|633.31|640.57|632.77|29
1655484850000|2022-06-17 16:54:10|640.76|632.96|640.62|632.82|640.91|633.11|640.62|632.82|28
1655484860000|2022-06-17 16:54:20|640.64|632.84|640.84|633.04|640.91|633.11|640.64|632.84|28
1655484870000|2022-06-17 16:54:30|640.79|632.99|640.68|632.88|640.83|633.03|640.12|632.32|30
1655484880000|2022-06-17 16:54:40|640.76|632.96|640.84|633.04|641.23|633.43|640.67|632.87|29
1655484890000|2022-06-17 16:54:50|640.82|633.02|640.79|632.99|640.99|633.19|640.77|632.97|30
1655484900000|2022-06-17 16:55:00|640.83|633.03|640.9|633.1|641.02|633.22|640.68|632.88|27
1655484910000|2022-06-17 16:55:10|640.89|633.09|641.24|633.44|641.33|633.53|640.83|633.03|26
1655484920000|2022-06-17 16:55:20|641.26|633.46|642.44|634.64|642.53|634.73|641.26|633.46|37
1655484930000|2022-06-17 16:55:30|642.38|634.58|642.24|634.44|642.44|634.64|642.01|634.21|28
1655484940000|2022-06-17 16:55:40|642.22|634.42|642.07|634.27|642.22|634.42|642|634.2|22
1655484950000|2022-06-17 16:55:50|642.08|634.28|641.54|633.74|642.08|634.28|641.54|633.74|25
1655484960000|2022-06-17 16:56:00|641.57|633.77|640.98|633.18|641.6|633.8|640.66|632.86|32
1655484970000|2022-06-17 16:56:10|640.99|633.19|641.05|633.25|641.17|633.37|640.75|632.95|23
1655484980000|2022-06-17 16:56:20|641|633.2|641|633.2|641.11|633.31|640.88|633.08|29
1655484990000|2022-06-17 16:56:30|641.01|633.21|640.88|633.08|641.08|633.28|640.87|633.07|25
1655485000000|2022-06-17 16:56:40|640.9|633.1|641.42|633.62|641.47|633.67|640.84|633.04|24
1655485010000|2022-06-17 16:56:50|641.43|633.63|640.87|633.07|641.43|633.63|640.85|633.05|25
1655485020000|2022-06-17 16:57:00|640.88|633.08|640.9|633.1|640.94|633.14|640.73|632.93|28
1655485030000|2022-06-17 16:57:10|640.95|633.15|640.71|632.91|641.41|633.61|640.58|632.78|31
1655485040000|2022-06-17 16:57:20|640.75|632.95|640.6|632.8|641.14|633.34|640.47|632.67|34
1655485050000|2022-06-17 16:57:30|640.82|633.02|640.33|632.53|640.82|633.02|640.03|632.23|33
1655485060000|2022-06-17 16:57:40|640.34|632.54|640.99|633.19|641|633.2|640.34|632.54|33
1655485070000|2022-06-17 16:57:50|641|633.2|640.87|633.07|641|633.2|640.35|632.55|32
1655485080000|2022-06-17 16:58:00|640.77|632.97|641.01|633.21|641.03|633.23|640.54|632.74|31
1655485090000|2022-06-17 16:58:10|640.82|633.02|642.78|634.98|642.78|634.98|640.8|633|35
1655485100000|2022-06-17 16:58:20|642.75|634.95|643.25|635.45|644.03|636.23|642.69|634.89|34
1655485110000|2022-06-17 16:58:30|643.23|635.43|644.24|636.44|644.24|636.44|643.23|635.43|32
1655485120000|2022-06-17 16:58:40|644.25|636.45|643.37|635.57|644.29|636.49|643.36|635.56|33
1655485130000|2022-06-17 16:58:50|643.38|635.58|642.87|635.07|643.38|635.58|642.84|635.04|24
1655485140000|2022-06-17 16:59:00|642.88|635.08|643.16|635.36|643.17|635.37|642.88|635.08|25
1655485150000|2022-06-17 16:59:10|643.15|635.35|643.03|635.23|643.26|635.46|642.99|635.19|26
1655485160000|2022-06-17 16:59:20|642.75|634.95|642.96|635.16|643.63|635.83|642.75|634.95|28
1655485170000|2022-06-17 16:59:30|642.97|635.17|642.88|635.08|643.1|635.3|642.74|634.94|26
1655485180000|2022-06-17 16:59:40|643.09|635.29|642.28|634.48|643.12|635.32|642.27|634.47|33
1655485190000|2022-06-17 16:59:50|642.26|634.46|641.94|634.14|642.37|634.57|641.78|633.98|26
1655485200000|2022-06-17 17:00:00|641.95|634.15|641.27|633.47|641.95|634.15|641.1|633.3|30
1655485210000|2022-06-17 17:00:10|641.3|633.5|641.76|633.96|641.95|634.15|641.02|633.22|34
1655485220000|2022-06-17 17:00:20|641.7|633.9|640.76|632.96|641.7|633.9|640.74|632.94|29
1655485230000|2022-06-17 17:00:30|640.72|632.92|639.74|631.94|640.73|632.93|639.67|631.87|33
1655485240000|2022-06-17 17:00:40|639.86|632.06|640.03|632.23|640.24|632.44|639.7|631.9|31
1655485250000|2022-06-17 17:00:50|639.94|632.14|640.1|632.3|640.58|632.78|639.94|632.14|31
1655485260000|2022-06-17 17:01:00|640.08|632.28|639.96|632.16|640.34|632.54|639.8|632|37
1655485270000|2022-06-17 17:01:10|640.06|632.26|640.06|632.26|640.22|632.42|639.92|632.12|29
1655485280000|2022-06-17 17:01:20|640.04|632.24|640.54|632.74|640.58|632.78|640.04|632.24|28
1655485290000|2022-06-17 17:01:30|640.57|632.77|640.67|632.87|640.71|632.91|640.53|632.73|19
1655485300000|2022-06-17 17:01:40|640.65|632.85|640.82|633.02|640.86|633.06|640.64|632.84|26
1655485310000|2022-06-17 17:01:50|640.81|633.01|640.88|633.08|640.93|633.13|640.71|632.91|29
1655485320000|2022-06-17 17:02:00|640.89|633.09|641|633.2|641.04|633.24|640.77|632.97|31
1655485330000|2022-06-17 17:02:10|640.99|633.19|642.02|634.22|642.02|634.22|640.99|633.19|31
1655485340000|2022-06-17 17:02:20|642.03|634.23|641.27|633.47|642.15|634.35|641.14|633.34|35
1655485350000|2022-06-17 17:02:30|641.29|633.49|641.74|633.94|641.91|634.11|641.04|633.24|33
1655485360000|2022-06-17 17:02:40|641.68|633.88|642.28|634.48|642.34|634.54|641.68|633.88|26
1655485370000|2022-06-17 17:02:50|642.25|634.45|641.87|634.07|642.25|634.45|641.41|633.61|21
1655485380000|2022-06-17 17:03:00|641.81|634.01|641.24|633.44|641.81|634.01|641.06|633.26|28
1655485390000|2022-06-17 17:03:10|641.28|633.48|641.28|633.48|641.85|634.05|641.27|633.47|27
1655485400000|2022-06-17 17:03:20|641.27|633.47|640.89|633.09|641.27|633.47|640.83|633.03|24
1655485410000|2022-06-17 17:03:30|640.86|633.06|640.39|632.59|640.87|633.07|640.38|632.58|24
1655485420000|2022-06-17 17:03:40|640.09|632.29|640.27|632.47|640.43|632.63|640.08|632.28|28
1655485430000|2022-06-17 17:03:50|640.26|632.46|640.1|632.3|640.31|632.51|639.92|632.12|27
1655485440000|2022-06-17 17:04:00|640.08|632.28|640.6|632.8|640.6|632.8|640.02|632.22|24
1655485450000|2022-06-17 17:04:10|640.61|632.81|640.88|633.08|640.96|633.16|640.58|632.78|25
1655485460000|2022-06-17 17:04:20|640.87|633.07|641.1|633.3|641.17|633.37|640.73|632.93|25
1655485470000|2022-06-17 17:04:30|641.15|633.35|641.48|633.68|641.49|633.69|641|633.2|26
1655485480000|2022-06-17 17:04:40|641.49|633.69|641.74|633.94|641.79|633.99|641.27|633.47|29
1655485490000|2022-06-17 17:04:50|641.77|633.97|641.88|634.08|641.94|634.14|641.58|633.78|30
1655485500000|2022-06-17 17:05:00|641.85|634.05|642.58|634.78|642.61|634.81|641.79|633.99|30
1655485510000|2022-06-17 17:05:10|642.6|634.8|642.34|634.54|643.04|635.24|642.3|634.5|26
1655485520000|2022-06-17 17:05:20|642.32|634.52|642.51|634.71|642.59|634.79|642.3|634.5|21
1655485530000|2022-06-17 17:05:30|642.45|634.65|642.75|634.95|642.77|634.97|642.11|634.31|29
1655485540000|2022-06-17 17:05:40|642.8|635|642.91|635.11|642.93|635.13|642.65|634.85|29
1655485550000|2022-06-17 17:05:50|643.22|635.42|642.93|635.13|643.22|635.42|642.9|635.1|31
1655485560000|2022-06-17 17:06:00|642.94|635.14|642.33|634.53|643.1|635.3|642.29|634.49|32
1655485570000|2022-06-17 17:06:10|642.34|634.54|641.91|634.11|642.36|634.56|641.91|634.11|22
1655485580000|2022-06-17 17:06:20|641.92|634.12|640.89|633.09|641.95|634.15|640.81|633.01|28
1655485590000|2022-06-17 17:06:30|640.83|633.03|640.66|632.86|641.06|633.26|640.38|632.58|36
1655485600000|2022-06-17 17:06:40|640.75|632.95|640.99|633.19|641.24|633.44|640.71|632.91|28
1655485610000|2022-06-17 17:06:50|640.97|633.17|641.01|633.21|641.06|633.26|640.84|633.04|32
1655485620000|2022-06-17 17:07:00|641|633.2|641.1|633.3|641.25|633.45|640.94|633.14|22
1655485630000|2022-06-17 17:07:10|641.09|633.29|641.06|633.26|641.18|633.38|640.9|633.1|28
1655485640000|2022-06-17 17:07:20|641.07|633.27|641.06|633.26|641.13|633.33|641.04|633.24|24
1655485650000|2022-06-17 17:07:30|641.08|633.28|642.36|634.56|642.7|634.9|641.08|633.28|37
1655485660000|2022-06-17 17:07:40|642.37|634.57|642.47|634.67|642.59|634.79|642.37|634.57|25
1655485670000|2022-06-17 17:07:50|642.48|634.68|642.6|634.8|642.6|634.8|642.4|634.6|26
1655485680000|2022-06-17 17:08:00|643.23|635.43|643.46|635.66|643.78|635.98|643.23|635.43|22
1655485690000|2022-06-17 17:08:10|643.45|635.65|643.49|635.69|643.64|635.84|643.36|635.56|29
1655485700000|2022-06-17 17:08:20|643.48|635.68|643.61|635.81|643.61|635.81|643.34|635.54|24
1655485710000|2022-06-17 17:08:30|643.58|635.78|643.92|636.12|643.95|636.15|643.46|635.66|25
1655485720000|2022-06-17 17:08:40|643.95|636.15|644.52|636.72|644.53|636.73|643.92|636.12|24
1655485730000|2022-06-17 17:08:50|644.53|636.73|644.67|636.87|644.8|637|644.22|636.42|25
1655485740000|2022-06-17 17:09:00|644.63|636.83|644.97|637.17|645.19|637.39|644.63|636.83|26
1655485750000|2022-06-17 17:09:10|644.98|637.18|645.2|637.4|645.36|637.56|644.82|637.02|31
1655485760000|2022-06-17 17:09:20|645.12|637.32|644.98|637.18|645.2|637.4|644.77|636.97|19
1655485770000|2022-06-17 17:09:30|644.95|637.15|645.04|637.24|645.15|637.35|644.93|637.13|15
1655485780000|2022-06-17 17:09:40|645.05|637.25|645.09|637.29|645.09|637.29|644.96|637.16|18
1655485790000|2022-06-17 17:09:50|645.13|637.33|644.31|636.51|645.13|637.33|644.3|636.5|18
1655485800000|2022-06-17 17:10:00|644.29|636.49|643.81|636.01|644.3|636.5|643.79|635.99|28
1655485810000|2022-06-17 17:10:10|643.79|635.99|643.9|636.1|644.24|636.44|643.78|635.98|29
1655485820000|2022-06-17 17:10:20|643.83|636.03|643.3|635.5|643.89|636.09|643.28|635.48|21
1655485830000|2022-06-17 17:10:30|643.32|635.52|643.08|635.28|643.32|635.52|643.08|635.28|23
1655485840000|2022-06-17 17:10:40|643.1|635.3|643.11|635.31|643.24|635.44|643.05|635.25|19
1655485850000|2022-06-17 17:10:50|643.08|635.28|643.08|635.28|643.12|635.32|643.03|635.23|15
1655485860000|2022-06-17 17:11:00|643.1|635.3|643.73|635.93|643.88|636.08|643.09|635.29|23
1655485870000|2022-06-17 17:11:10|643.69|635.89|644.04|636.24|644.07|636.27|643.64|635.84|23
1655485880000|2022-06-17 17:11:20|644.06|636.26|643.93|636.13|644.08|636.28|643.93|636.13|17
1655485890000|2022-06-17 17:11:30|643.91|636.11|643.94|636.14|644.04|636.24|643.91|636.11|24
1655485900000|2022-06-17 17:11:40|643.95|636.15|643.99|636.19|644.05|636.25|643.89|636.09|21
1655485910000|2022-06-17 17:11:50|643.96|636.16|644.14|636.34|644.16|636.36|643.96|636.16|15
1655485920000|2022-06-17 17:12:00|644.05|636.25|644.83|637.03|644.83|637.03|643.95|636.15|28
1655485930000|2022-06-17 17:12:10|644.84|637.04|645.09|637.29|645.09|637.29|644.81|637.01|25
1655485940000|2022-06-17 17:12:20|645.08|637.28|645.03|637.23|645.12|637.32|644.76|636.96|31
1655485950000|2022-06-17 17:12:30|645.01|637.21|644.97|637.17|645.13|637.33|644.86|637.06|27
1655485960000|2022-06-17 17:12:40|644.95|637.15|645.02|637.22|645.15|637.35|644.95|637.15|19
1655485970000|2022-06-17 17:12:50|645.05|637.25|645.42|637.62|645.42|637.62|645|637.2|25
1655485980000|2022-06-17 17:13:00|645.46|637.66|645.79|637.99|645.82|638.02|645.27|637.47|28
1655485990000|2022-06-17 17:13:10|645.64|637.84|645.34|637.54|646.1|638.3|645.31|637.51|28
1655486000000|2022-06-17 17:13:20|645.33|637.53|645.67|637.87|645.96|638.16|645.33|637.53|31
1655486010000|2022-06-17 17:13:30|645.65|637.85|645.62|637.82|645.9|638.1|645.58|637.78|29
1655486020000|2022-06-17 17:13:40|645.66|637.86|644.81|637.01|645.66|637.86|644.81|637.01|29
1655486030000|2022-06-17 17:13:50|644.79|636.99|644.85|637.05|644.91|637.11|644.32|636.52|30
1655486040000|2022-06-17 17:14:00|644.84|637.04|644.07|636.27|644.84|637.04|644.07|636.27|31
1655486050000|2022-06-17 17:14:10|644.2|636.4|644.65|636.85|644.72|636.92|644.08|636.28|31
1655486060000|2022-06-17 17:14:20|644.79|636.99|645.55|637.75|645.6|637.8|644.65|636.85|26
1655486070000|2022-06-17 17:14:30|645.75|637.95|645.88|638.08|645.98|638.18|645.75|637.95|21
1655486080000|2022-06-17 17:14:40|645.78|637.98|645.42|637.62|645.89|638.09|645.26|637.46|27
1655486090000|2022-06-17 17:14:50|645.43|637.63|646|638.2|646.13|638.33|645.43|637.63|24
1655486100000|2022-06-17 17:15:00|646.03|638.23|645.41|637.61|646.84|639.04|645.39|637.59|28
1655486110000|2022-06-17 17:15:10|645.45|637.65|645.83|638.03|645.83|638.03|645.35|637.55|31
1655486120000|2022-06-17 17:15:20|645.87|638.07|646.18|638.38|646.65|638.85|645.87|638.07|25
1655486130000|2022-06-17 17:15:30|646.15|638.35|646.21|638.41|646.21|638.41|646.03|638.23|17
1655486140000|2022-06-17 17:15:40|646.19|638.39|645.37|637.57|646.19|638.39|645.32|637.52|26
1655486150000|2022-06-17 17:15:50|645.4|637.6|645.46|637.66|645.54|637.74|645.32|637.52|29
1655486160000|2022-06-17 17:16:00|645.42|637.62|645.21|637.41|645.53|637.73|645.15|637.35|31
1655486170000|2022-06-17 17:16:10|645.29|637.49|645.5|637.7|645.73|637.93|645.27|637.47|24
1655486180000|2022-06-17 17:16:20|645.47|637.67|645.69|637.89|645.82|638.02|645.47|637.67|19
1655486190000|2022-06-17 17:16:30|645.76|637.96|646.06|638.26|646.14|638.34|645.48|637.68|25
1655486200000|2022-06-17 17:16:40|646.05|638.25|646.69|638.89|646.8|639|646.03|638.23|28
1655486210000|2022-06-17 17:16:50|646.78|638.98|647.01|639.21|647.12|639.32|646.76|638.96|22
1655486220000|2022-06-17 17:17:00|647|639.2|647.07|639.27|647.07|639.27|646.91|639.11|24
1655486230000|2022-06-17 17:17:10|647.1|639.3|646.85|639.05|647.1|639.3|646.81|639.01|29
1655486240000|2022-06-17 17:17:20|646.84|639.04|646.86|639.06|646.94|639.14|646.74|638.94|21
1655486250000|2022-06-17 17:17:30|646.87|639.07|647.02|639.22|647.12|639.32|646.85|639.05|27
1655486260000|2022-06-17 17:17:40|646.92|639.12|647.08|639.28|647.19|639.39|646.88|639.08|30
1655486270000|2022-06-17 17:17:50|647.07|639.27|647.04|639.24|647.09|639.29|646.92|639.12|24
1655486280000|2022-06-17 17:18:00|646.94|639.14|647|639.2|647.47|639.67|646.86|639.06|29
1655486290000|2022-06-17 17:18:10|646.99|639.19|646.35|638.55|647.02|639.22|646.34|638.54|27
1655486300000|2022-06-17 17:18:20|646.38|638.58|646.95|639.15|646.96|639.16|646.37|638.57|23
1655486310000|2022-06-17 17:18:30|646.97|639.17|646.89|639.09|647.05|639.25|646.89|639.09|17
1655486320000|2022-06-17 17:18:40|646.83|639.03|646.96|639.16|647.05|639.25|646.82|639.02|22
1655486330000|2022-06-17 17:18:50|646.99|639.19|646.83|639.03|646.99|639.19|646.83|639.03|6
1655486340000|2022-06-17 17:19:00|646.81|639.01|646.93|639.13|647.04|639.24|646.78|638.98|22
1655486350000|2022-06-17 17:19:10|646.9|639.1|646.78|638.98|646.93|639.13|646.78|638.98|24
1655486360000|2022-06-17 17:19:20|646.77|638.97|646.93|639.13|647.04|639.24|646.72|638.92|25
1655486370000|2022-06-17 17:19:30|646.9|639.1|646.9|639.1|646.96|639.16|646.88|639.08|17
1655486380000|2022-06-17 17:19:40|646.93|639.13|647.42|639.62|647.42|639.62|646.89|639.09|23
1655486390000|2022-06-17 17:19:50|647.44|639.64|646.89|639.09|647.91|640.11|646.84|639.04|33
1655486400000|2022-06-17 17:20:00|646.8|639|646.55|638.75|646.8|639|646.28|638.48|28
1655486410000|2022-06-17 17:20:10|646.49|638.69|646.01|638.21|646.49|638.69|646.01|638.21|27
1655486420000|2022-06-17 17:20:20|646.18|638.38|645.91|638.11|646.35|638.55|645.91|638.11|20
1655486430000|2022-06-17 17:20:30|645.89|638.09|645.03|637.23|645.95|638.15|644.92|637.12|34
1655486440000|2022-06-17 17:20:40|645.04|637.24|644.81|637.01|645.11|637.31|644.71|636.91|31
1655486450000|2022-06-17 17:20:50|644.83|637.03|644.72|636.92|644.83|637.03|644.72|636.92|24
1655486460000|2022-06-17 17:21:00|644.71|636.91|644.04|636.24|644.89|637.09|644.03|636.23|38
1655486470000|2022-06-17 17:21:10|644.08|636.28|644.11|636.31|644.17|636.37|644.05|636.25|24
1655486480000|2022-06-17 17:21:20|644.27|636.47|644.11|636.31|644.54|636.74|644.1|636.3|27
1655486490000|2022-06-17 17:21:30|644.14|636.34|644.09|636.29|644.22|636.42|644.05|636.25|27
1655486500000|2022-06-17 17:21:40|644.16|636.36|643.98|636.18|644.16|636.36|643.98|636.18|22
1655486510000|2022-06-17 17:21:50|643.99|636.19|643.8|636|644.03|636.23|643.78|635.98|22
1655486520000|2022-06-17 17:22:00|643.82|636.02|644|636.2|644.07|636.27|643.75|635.95|28
1655486530000|2022-06-17 17:22:10|643.96|636.16|643.99|636.19|644.01|636.21|643.91|636.11|17
1655486540000|2022-06-17 17:22:20|643.98|636.18|643.84|636.04|643.98|636.18|643.81|636.01|19
1655486550000|2022-06-17 17:22:30|643.83|636.03|644|636.2|644.02|636.22|643.83|636.03|13
1655486560000|2022-06-17 17:22:40|643.98|636.18|644.01|636.21|644.02|636.22|643.95|636.15|19
1655486570000|2022-06-17 17:22:50|644.02|636.22|643.89|636.09|644.02|636.22|643.77|635.97|20
1655486580000|2022-06-17 17:23:00|643.8|636|643.18|635.38|643.83|636.03|643.07|635.27|27
1655486590000|2022-06-17 17:23:10|643.2|635.4|643.72|635.92|643.74|635.94|643.17|635.37|29
1655486600000|2022-06-17 17:23:20|643.71|635.91|644.1|636.3|644.18|636.38|643.65|635.85|28
1655486610000|2022-06-17 17:23:30|644.09|636.29|644.14|636.34|644.17|636.37|644.04|636.24|12
1655486620000|2022-06-17 17:23:40|644.06|636.26|644.03|636.23|644.14|636.34|643.93|636.13|25
1655486630000|2022-06-17 17:23:50|644.12|636.32|644.09|636.29|644.12|636.32|643.89|636.09|19
1655486640000|2022-06-17 17:24:00|644.11|636.31|644.04|636.24|644.16|636.36|643.82|636.02|22
1655486650000|2022-06-17 17:24:10|644.01|636.21|644.59|636.79|644.7|636.9|643.97|636.17|26
1655486660000|2022-06-17 17:24:20|644.6|636.8|644.43|636.63|644.65|636.85|644.39|636.59|20
1655486670000|2022-06-17 17:24:30|644.44|636.64|644.85|637.05|644.85|637.05|644.43|636.63|17
1655486680000|2022-06-17 17:24:40|644.73|636.93|645.39|637.59|645.43|637.63|644.72|636.92|22
1655486690000|2022-06-17 17:24:50|645.37|637.57|646.1|638.3|646.11|638.31|645.37|637.57|27
1655486700000|2022-06-17 17:25:00|646.04|638.24|645.21|637.41|646.09|638.29|645.18|637.38|25
1655486710000|2022-06-17 17:25:10|645.2|637.4|645.31|637.51|645.31|637.51|645.1|637.3|21
1655486720000|2022-06-17 17:25:20|645.29|637.49|644.82|637.02|645.31|637.51|644.82|637.02|26
1655486730000|2022-06-17 17:25:30|644.69|636.89|644.09|636.29|644.81|637.01|644.08|636.28|24
1655486740000|2022-06-17 17:25:40|644.08|636.28|644.01|636.21|644.21|636.41|644|636.2|28
1655486750000|2022-06-17 17:25:50|643.99|636.19|644.02|636.22|644.11|636.31|643.99|636.19|18
1655486760000|2022-06-17 17:26:00|643.96|636.16|643.11|635.31|643.96|636.16|643.09|635.29|30
1655486770000|2022-06-17 17:26:10|643.16|635.36|643.14|635.34|643.4|635.6|643.11|635.31|27
1655486780000|2022-06-17 17:26:20|643.13|635.33|642.74|634.94|643.13|635.33|642.65|634.85|29
1655486790000|2022-06-17 17:26:30|642.7|634.9|642.5|634.7|642.81|635.01|642.28|634.48|34
1655486800000|2022-06-17 17:26:40|642.56|634.76|642.68|634.88|642.73|634.93|642.46|634.66|25
1655486810000|2022-06-17 17:26:50|642.64|634.84|643.02|635.22|643.03|635.23|642.51|634.71|24
1655486820000|2022-06-17 17:27:00|643.01|635.21|643.01|635.21|643.12|635.32|642.96|635.16|27
1655486830000|2022-06-17 17:27:10|642.96|635.16|643.05|635.25|643.05|635.25|642.32|634.52|23
1655486840000|2022-06-17 17:27:20|643.07|635.27|643.06|635.26|643.09|635.29|643.04|635.24|14
1655486850000|2022-06-17 17:27:30|643.08|635.28|643.84|636.04|643.9|636.1|643.06|635.26|21
1655486860000|2022-06-17 17:27:40|643.8|636|644.46|636.66|644.59|636.79|643.78|635.98|28
1655486870000|2022-06-17 17:27:50|644.42|636.62|644.47|636.67|644.65|636.85|644.38|636.58|20
1655486880000|2022-06-17 17:28:00|644.37|636.57|643.93|636.13|644.37|636.57|643.93|636.13|26
1655486890000|2022-06-17 17:28:10|643.94|636.14|643.99|636.19|644.08|636.28|643.91|636.11|18
1655486900000|2022-06-17 17:28:20|644.01|636.21|643.77|635.97|644.01|636.21|643.72|635.92|21
1655486910000|2022-06-17 17:28:30|643.75|635.95|642.99|635.19|643.79|635.99|642.99|635.19|32
1655486920000|2022-06-17 17:28:40|642.98|635.18|643.07|635.27|643.2|635.4|642.94|635.14|25
1655486930000|2022-06-17 17:28:50|643.08|635.28|643.06|635.26|643.33|635.53|642.97|635.17|27
1655486940000|2022-06-17 17:29:00|643.04|635.24|643.08|635.28|643.15|635.35|643|635.2|24
1655486950000|2022-06-17 17:29:10|643.1|635.3|643.23|635.43|643.38|635.58|643|635.2|22
1655486960000|2022-06-17 17:29:20|643.21|635.41|643.11|635.31|643.4|635.6|643.11|635.31|24
1655486970000|2022-06-17 17:29:30|643.09|635.29|643.08|635.28|643.13|635.33|643.04|635.24|26
1655486980000|2022-06-17 17:29:40|643.07|635.27|642.67|634.87|643.07|635.27|642.42|634.62|23
1655486990000|2022-06-17 17:29:50|642.68|634.88|643.56|635.76|643.56|635.76|642.6|634.8|30
1655487000000|2022-06-17 17:30:00|643.59|635.79|644.15|636.35|644.15|636.35|643.36|635.56|27
1655487010000|2022-06-17 17:30:10|644.1|636.3|643.48|635.68|644.1|636.3|643.48|635.68|25
1655487020000|2022-06-17 17:30:20|643.5|635.7|643.38|635.58|643.63|635.83|643.16|635.36|27
1655487030000|2022-06-17 17:30:30|643.41|635.61|643.81|636.01|644.24|636.44|643.41|635.61|26
1655487040000|2022-06-17 17:30:40|643.84|636.04|643.74|635.94|643.88|636.08|643.51|635.71|23
1655487050000|2022-06-17 17:30:50|643.73|635.93|643.33|635.53|643.97|636.17|643.26|635.46|25
1655487060000|2022-06-17 17:31:00|643.38|635.58|643.71|635.91|643.73|635.93|643.15|635.35|29
1655487070000|2022-06-17 17:31:10|643.56|635.76|643.77|635.97|643.85|636.05|643.56|635.76|20
1655487080000|2022-06-17 17:31:20|643.62|635.82|643.17|635.37|643.62|635.82|643.11|635.31|21
1655487090000|2022-06-17 17:31:30|643.16|635.36|643.18|635.38|643.21|635.41|642.99|635.19|25
1655487100000|2022-06-17 17:31:40|643.11|635.31|642.84|635.04|643.15|635.35|642.7|634.9|24
1655487110000|2022-06-17 17:31:50|642.78|634.98|642.89|635.09|643.08|635.28|642.63|634.83|23
1655487120000|2022-06-17 17:32:00|642.88|635.08|642.34|634.54|642.88|635.08|642.15|634.35|23
1655487130000|2022-06-17 17:32:10|642.24|634.44|642.09|634.29|642.25|634.45|641.8|634|19
1655487140000|2022-06-17 17:32:20|641.95|634.15|641.93|634.13|642.15|634.35|641.69|633.89|28
1655487150000|2022-06-17 17:32:30|641.94|634.14|642.42|634.62|642.69|634.89|641.9|634.1|30
1655487160000|2022-06-17 17:32:40|642.46|634.66|642.16|634.36|642.47|634.67|641.91|634.11|31
1655487170000|2022-06-17 17:32:50|642.06|634.26|641.87|634.07|642.07|634.27|641.52|633.72|25
1655487180000|2022-06-17 17:33:00|641.86|634.06|642.52|634.72|642.52|634.72|641.36|633.56|34
1655487190000|2022-06-17 17:33:10|642.45|634.65|642.74|634.94|642.85|635.05|642.32|634.52|25
1655487200000|2022-06-17 17:33:20|642.68|634.88|642.31|634.51|642.8|635|642.28|634.48|30
1655487210000|2022-06-17 17:33:30|642.27|634.47|642.53|634.73|642.62|634.82|642.27|634.47|26
1655487220000|2022-06-17 17:33:40|642.55|634.75|643.12|635.32|643.15|635.35|642.54|634.74|27
1655487230000|2022-06-17 17:33:50|643.13|635.33|643|635.2|643.22|635.42|642.95|635.15|15
1655487240000|2022-06-17 17:34:00|643.01|635.21|643.11|635.31|643.14|635.34|642.81|635.01|23
1655487250000|2022-06-17 17:34:10|643.12|635.32|643.55|635.75|643.65|635.85|643.02|635.22|32
1655487260000|2022-06-17 17:34:20|643.61|635.81|643.92|636.12|643.92|636.12|643.61|635.81|21
1655487270000|2022-06-17 17:34:30|643.89|636.09|643.87|636.07|643.89|636.09|643.71|635.91|22
1655487280000|2022-06-17 17:34:40|644.13|636.33|644.4|636.6|644.57|636.77|644.1|636.3|31
1655487290000|2022-06-17 17:34:50|644.41|636.61|644.5|636.7|644.5|636.7|644.15|636.35|24
1655487300000|2022-06-17 17:35:00|644.55|636.75|644.13|636.33|644.57|636.77|644.13|636.33|32
1655487310000|2022-06-17 17:35:10|644.14|636.34|644.01|636.21|644.17|636.37|643.68|635.88|24
1655487320000|2022-06-17 17:35:20|644.03|636.23|644.06|636.26|644.11|636.31|643.99|636.19|20
1655487330000|2022-06-17 17:35:30|644.03|636.23|643.29|635.49|644.03|636.23|643.26|635.46|24
1655487340000|2022-06-17 17:35:40|643.21|635.41|643.55|635.75|643.6|635.8|643.14|635.34|24
1655487350000|2022-06-17 17:35:50|643.6|635.8|644.13|636.33|644.19|636.39|643.58|635.78|17
1655487360000|2022-06-17 17:36:00|644.11|636.31|643.8|636|644.18|636.38|643.8|636|23
1655487370000|2022-06-17 17:36:10|643.81|636.01|643.24|635.44|643.81|636.01|643.24|635.44|18
1655487380000|2022-06-17 17:36:20|643.29|635.49|643.5|635.7|643.51|635.71|643.22|635.42|20
1655487390000|2022-06-17 17:36:30|643.52|635.72|644.32|636.52|644.35|636.55|643.45|635.65|25
1655487400000|2022-06-17 17:36:40|644.31|636.51|644.54|636.74|644.99|637.19|644.31|636.51|22
1655487410000|2022-06-17 17:36:50|644.58|636.78|644.64|636.84|644.67|636.87|644.49|636.69|13
1655487420000|2022-06-17 17:37:00|644.59|636.79|644.38|636.58|644.64|636.84|644.27|636.47|28
1655487430000|2022-06-17 17:37:10|644.57|636.77|644.3|636.5|644.64|636.84|644.18|636.38|29
1655487440000|2022-06-17 17:37:20|644.27|636.47|644.23|636.43|644.29|636.49|644.05|636.25|28
1655487450000|2022-06-17 17:37:30|644.27|636.47|644.03|636.23|644.31|636.51|644.03|636.23|18
1655487460000|2022-06-17 17:37:40|644.07|636.27|643.21|635.41|644.07|636.27|643.19|635.39|23
1655487470000|2022-06-17 17:37:50|643.15|635.35|642.96|635.16|643.35|635.55|642.91|635.11|20
1655487480000|2022-06-17 17:38:00|642.97|635.17|642.29|634.49|643.16|635.36|642.22|634.42|28
1655487490000|2022-06-17 17:38:10|642.28|634.48|642.26|634.46|642.28|634.48|641.86|634.06|30
1655487500000|2022-06-17 17:38:20|642.18|634.38|642.28|634.48|642.36|634.56|641.79|633.99|27
1655487510000|2022-06-17 17:38:30|642.29|634.49|641.82|634.02|642.29|634.49|641.82|634.02|30
1655487520000|2022-06-17 17:38:40|641.78|633.98|642.12|634.32|642.25|634.45|641.6|633.8|28
1655487530000|2022-06-17 17:38:50|642.14|634.34|641.76|633.96|642.14|634.34|641.45|633.65|23
1655487540000|2022-06-17 17:39:00|641.77|633.97|641.74|633.94|642.15|634.35|641.67|633.87|30
1655487550000|2022-06-17 17:39:10|642.01|634.21|641.32|633.52|642.16|634.36|641.32|633.52|28
1655487560000|2022-06-17 17:39:20|641.29|633.49|641.74|633.94|641.85|634.05|641.21|633.41|29
1655487570000|2022-06-17 17:39:30|641.75|633.95|642.03|634.23|642.76|634.96|641.75|633.95|33
1655487580000|2022-06-17 17:39:40|642.07|634.27|641.36|633.56|642.07|634.27|641.02|633.22|25
1655487590000|2022-06-17 17:39:50|641.37|633.57|641.78|633.98|641.78|633.98|641.37|633.57|22
1655487600000|2022-06-17 17:40:00|641.79|633.99|642.1|634.3|642.14|634.34|641.62|633.82|25
1655487610000|2022-06-17 17:40:10|642.12|634.32|641.93|634.13|642.15|634.35|641.84|634.04|20
1655487620000|2022-06-17 17:40:20|641.91|634.11|641.75|633.95|641.97|634.17|641.75|633.95|26
1655487630000|2022-06-17 17:40:30|641.66|633.86|641.83|634.03|641.99|634.19|641.63|633.83|24
1655487640000|2022-06-17 17:40:40|641.86|634.06|641.9|634.1|641.99|634.19|641.82|634.02|21
1655487650000|2022-06-17 17:40:50|642.05|634.25|641.91|634.11|642.05|634.25|641.88|634.08|15
1655487660000|2022-06-17 17:41:00|641.89|634.09|642|634.2|642.07|634.27|641.89|634.09|21
1655487670000|2022-06-17 17:41:10|642.03|634.23|642.06|634.26|642.06|634.26|641.88|634.08|27
1655487680000|2022-06-17 17:41:20|642.09|634.29|642.07|634.27|642.16|634.36|641.98|634.18|21
1655487690000|2022-06-17 17:41:30|642.05|634.25|641.95|634.15|642.13|634.33|641.9|634.1|23
1655487700000|2022-06-17 17:41:40|642.01|634.21|641.61|633.81|642.01|634.21|641.61|633.81|14
1655487710000|2022-06-17 17:41:50|641.6|633.8|641.74|633.94|641.98|634.18|641.55|633.75|16
1655487720000|2022-06-17 17:42:00|641.7|633.9|642.04|634.24|642.04|634.24|641.55|633.75|17
1655487730000|2022-06-17 17:42:10|641.99|634.19|642.01|634.21|642.04|634.24|641.79|633.99|17
1655487740000|2022-06-17 17:42:20|642.04|634.24|641.67|633.87|642.06|634.26|641.64|633.84|23
1655487750000|2022-06-17 17:42:30|641.7|633.9|641.86|634.06|641.86|634.06|641.69|633.89|24
1655487760000|2022-06-17 17:42:40|641.91|634.11|641.88|634.08|642.03|634.23|641.78|633.98|26
1655487770000|2022-06-17 17:42:50|641.9|634.1|642.11|634.31|642.15|634.35|641.87|634.07|21
1655487780000|2022-06-17 17:43:00|642.1|634.3|641.82|634.02|642.15|634.35|641.81|634.01|26
1655487790000|2022-06-17 17:43:10|641.8|634|641.97|634.17|642.14|634.34|641.8|634|23
1655487800000|2022-06-17 17:43:20|641.99|634.19|642.76|634.96|642.76|634.96|641.99|634.19|28
1655487810000|2022-06-17 17:43:30|642.74|634.94|642.6|634.8|642.78|634.98|642.52|634.72|21
1655487820000|2022-06-17 17:43:40|642.58|634.78|642.7|634.9|642.85|635.05|642.52|634.72|24
1655487830000|2022-06-17 17:43:50|642.64|634.84|642.69|634.89|643.25|635.45|642.14|634.34|34
1655487840000|2022-06-17 17:44:00|642.72|634.92|642.9|635.1|642.91|635.11|642.67|634.87|24
1655487850000|2022-06-17 17:44:10|642.94|635.14|643.56|635.76|643.56|635.76|642.83|635.03|34
1655487860000|2022-06-17 17:44:20|643.51|635.71|643.32|635.52|643.81|636.01|643.25|635.45|28
1655487870000|2022-06-17 17:44:30|643.29|635.49|643.32|635.52|643.42|635.62|643.27|635.47|24
1655487880000|2022-06-17 17:44:40|643.28|635.48|643.41|635.61|643.5|635.7|643.25|635.45|20
1655487890000|2022-06-17 17:44:50|643.44|635.64|643.26|635.46|643.44|635.64|643.26|635.46|19
1655487900000|2022-06-17 17:45:00|643.23|635.43|643.19|635.39|643.47|635.67|643.02|635.22|33
1655487910000|2022-06-17 17:45:10|643.17|635.37|642.88|635.08|643.26|635.46|642.88|635.08|35
1655487920000|2022-06-17 17:45:20|642.85|635.05|642.36|634.56|642.85|635.05|642.2|634.4|34
1655487930000|2022-06-17 17:45:30|642.34|634.54|642.11|634.31|642.46|634.66|642.11|634.31|21
1655487940000|2022-06-17 17:45:40|642.12|634.32|642.31|634.51|642.37|634.57|642.08|634.28|23
1655487950000|2022-06-17 17:45:50|642.3|634.5|643.37|635.57|643.39|635.59|642.29|634.49|29
1655487960000|2022-06-17 17:46:00|643.39|635.59|643.46|635.66|643.46|635.66|643.31|635.51|22
1655487970000|2022-06-17 17:46:10|643.47|635.67|643.53|635.73|643.55|635.75|643.33|635.53|28
1655487980000|2022-06-17 17:46:20|643.5|635.7|642.87|635.07|643.56|635.76|642.75|634.95|28
1655487990000|2022-06-17 17:46:30|642.82|635.02|642.12|634.32|642.94|635.14|642.03|634.23|20
1655488000000|2022-06-17 17:46:40|642.1|634.3|642.25|634.45|642.38|634.58|641.81|634.01|25
1655488010000|2022-06-17 17:46:50|642.24|634.44|641.67|633.87|642.24|634.44|641.67|633.87|28
1655488020000|2022-06-17 17:47:00|641.65|633.85|641.17|633.37|641.69|633.89|641.09|633.29|29
1655488030000|2022-06-17 17:47:10|641.26|633.46|640.31|632.51|641.3|633.5|640.31|632.51|33
1655488040000|2022-06-17 17:47:20|640.29|632.49|639.38|631.58|640.29|632.49|639.38|631.58|29
1655488050000|2022-06-17 17:47:30|639.37|631.57|640.2|632.4|640.21|632.41|639.23|631.43|35
1655488060000|2022-06-17 17:47:40|640.17|632.37|640.91|633.11|640.98|633.18|640.1|632.3|33
1655488070000|2022-06-17 17:47:50|640.99|633.19|641.43|633.63|641.49|633.69|640.81|633.01|30
1655488080000|2022-06-17 17:48:00|641.33|633.53|641.13|633.33|641.62|633.82|641.13|633.33|28
1655488090000|2022-06-17 17:48:10|641.11|633.31|640.42|632.62|641.3|633.5|640.36|632.56|27
1655488100000|2022-06-17 17:48:20|640.43|632.63|640.1|632.3|640.47|632.67|640.1|632.3|29
1655488110000|2022-06-17 17:48:30|640.27|632.47|640.28|632.48|640.28|632.48|640.18|632.38|25
1655488120000|2022-06-17 17:48:40|640.25|632.45|640.55|632.75|640.69|632.89|640.25|632.45|24
1655488130000|2022-06-17 17:48:50|640.56|632.76|640.42|632.62|640.68|632.88|640.4|632.6|31
1655488140000|2022-06-17 17:49:00|640.4|632.6|639.83|632.03|640.46|632.66|639.83|632.03|17
1655488150000|2022-06-17 17:49:10|639.88|632.08|640.44|632.64|640.44|632.64|639.88|632.08|25
1655488160000|2022-06-17 17:49:20|640.5|632.7|641.55|633.75|641.55|633.75|640.44|632.64|30
1655488170000|2022-06-17 17:49:30|641.51|633.71|641.93|634.13|641.95|634.15|641.51|633.71|25
1655488180000|2022-06-17 17:49:40|641.97|634.17|643.89|636.09|643.89|636.09|641.91|634.11|34
1655488190000|2022-06-17 17:49:50|644.29|636.49|644.66|636.86|645.63|637.83|644.29|636.49|37
1655488200000|2022-06-17 17:50:00|644.64|636.84|645.46|637.66|645.46|637.66|644.47|636.67|33
1655488210000|2022-06-17 17:50:10|645.42|637.62|645.9|638.1|645.92|638.12|645.42|637.62|31
1655488220000|2022-06-17 17:50:20|646.01|638.21|645.4|637.6|646.31|638.51|645.4|637.6|36
1655488230000|2022-06-17 17:50:30|645.47|637.67|645.95|638.15|645.97|638.17|645.36|637.56|34
1655488240000|2022-06-17 17:50:40|645.97|638.17|646.06|638.26|646.26|638.46|645.97|638.17|34
1655488250000|2022-06-17 17:50:50|646.08|638.28|646.03|638.23|646.28|638.48|646.03|638.23|30
1655488260000|2022-06-17 17:51:00|646.04|638.24|645.54|637.74|646.06|638.26|645.52|637.72|32
1655488270000|2022-06-17 17:51:10|645.9|638.1|645.14|637.34|645.96|638.16|644.95|637.15|23
1655488280000|2022-06-17 17:51:20|645.09|637.29|645.1|637.3|645.32|637.52|644.75|636.95|25
1655488290000|2022-06-17 17:51:30|645.13|637.33|644.96|637.16|645.18|637.38|644.96|637.16|21
1655488300000|2022-06-17 17:51:40|644.95|637.15|645.01|637.21|645.11|637.31|644.91|637.11|20
1655488310000|2022-06-17 17:51:50|645.03|637.23|645.49|637.69|645.54|637.74|644.97|637.17|24
1655488320000|2022-06-17 17:52:00|645.5|637.7|646.31|638.51|646.45|638.65|645.5|637.7|22
1655488330000|2022-06-17 17:52:10|646.35|638.55|645.27|637.47|646.35|638.55|645.27|637.47|27
1655488340000|2022-06-17 17:52:20|645.26|637.46|645.17|637.37|645.26|637.46|644.85|637.05|26
1655488350000|2022-06-17 17:52:30|645.18|637.38|645.35|637.55|645.42|637.62|645.02|637.22|25
1655488360000|2022-06-17 17:52:40|645.33|637.53|645.48|637.68|645.65|637.85|645.33|637.53|22
1655488370000|2022-06-17 17:52:50|645.66|637.86|645.59|637.79|645.66|637.86|645.45|637.65|21
1655488380000|2022-06-17 17:53:00|645.58|637.78|645.08|637.28|645.69|637.89|644.96|637.16|27
1655488390000|2022-06-17 17:53:10|645.11|637.31|645.06|637.26|645.15|637.35|644.95|637.15|18
1655488400000|2022-06-17 17:53:20|645.03|637.23|644.93|637.13|645.29|637.49|644.85|637.05|27
1655488410000|2022-06-17 17:53:30|644.94|637.14|644.82|637.02|645.23|637.43|644.66|636.86|25
1655488420000|2022-06-17 17:53:40|644.78|636.98|645.1|637.3|645.16|637.36|644.7|636.9|23
1655488430000|2022-06-17 17:53:50|645.08|637.28|644.57|636.77|645.1|637.3|644.52|636.72|25
1655488440000|2022-06-17 17:54:00|644.54|636.74|644.76|636.96|644.91|637.11|644.54|636.74|23
1655488450000|2022-06-17 17:54:10|644.77|636.97|645.2|637.4|645.33|637.53|644.77|636.97|34
1655488460000|2022-06-17 17:54:20|645.11|637.31|644.64|636.84|645.11|637.31|644.31|636.51|27
1655488470000|2022-06-17 17:54:30|644.69|636.89|644.62|636.82|645.02|637.22|644.37|636.57|29
1655488480000|2022-06-17 17:54:40|644.59|636.79|644.84|637.04|645.06|637.26|644.58|636.78|26
1655488490000|2022-06-17 17:54:50|644.81|637.01|645.11|637.31|645.21|637.41|644.81|637.01|27
1655488500000|2022-06-17 17:55:00|645.14|637.34|644.98|637.18|645.15|637.35|644.61|636.81|26
1655488510000|2022-06-17 17:55:10|645|637.2|644.85|637.05|645|637.2|644.78|636.98|31
1655488520000|2022-06-17 17:55:20|644.84|637.04|644.07|636.27|645.04|637.24|643.97|636.17|25
1655488530000|2022-06-17 17:55:30|644.13|636.33|643.7|635.9|644.22|636.42|643.7|635.9|27
1655488540000|2022-06-17 17:55:40|643.45|635.65|642.3|634.5|643.45|635.65|642.27|634.47|29
1655488550000|2022-06-17 17:55:50|642.37|634.57|643|635.2|643.2|635.4|642.22|634.42|27
1655488560000|2022-06-17 17:56:00|643.03|635.23|643.13|635.33|643.3|635.5|642.74|634.94|33
1655488570000|2022-06-17 17:56:10|643.08|635.28|642.95|635.15|643.25|635.45|642.95|635.15|27
1655488580000|2022-06-17 17:56:20|642.99|635.19|642.15|634.35|642.99|635.19|642.11|634.31|24
1655488590000|2022-06-17 17:56:30|642.16|634.36|642|634.2|642.25|634.45|641.65|633.85|32
1655488600000|2022-06-17 17:56:40|641.94|634.14|642.18|634.38|642.18|634.38|641.89|634.09|21
1655488610000|2022-06-17 17:56:50|642.19|634.39|642.75|634.95|642.81|635.01|642.18|634.38|23
1655488620000|2022-06-17 17:57:00|642.8|635|642.94|635.14|643.08|635.28|642.8|635|27
1655488630000|2022-06-17 17:57:10|642.95|635.15|642.74|634.94|643|635.2|642.71|634.91|22
1655488640000|2022-06-17 17:57:20|642.75|634.95|642.16|634.36|642.81|635.01|642.14|634.34|25
1655488650000|2022-06-17 17:57:30|642.14|634.34|642.71|634.91|642.71|634.91|642.14|634.34|18
1655488660000|2022-06-17 17:57:40|642.67|634.87|642.56|634.76|642.9|635.1|642.56|634.76|26
1655488670000|2022-06-17 17:57:50|642.5|634.7|642.47|634.67|642.5|634.7|642.17|634.37|27
1655488680000|2022-06-17 17:58:00|642.49|634.69|642.15|634.35|642.51|634.71|642.12|634.32|26
1655488690000|2022-06-17 17:58:10|642.18|634.38|642.08|634.28|642.19|634.39|642.08|634.28|19
1655488700000|2022-06-17 17:58:20|642.09|634.29|642.55|634.75|642.55|634.75|642.09|634.29|19
1655488710000|2022-06-17 17:58:30|642.52|634.72|642.56|634.76|642.57|634.77|642.42|634.62|23
1655488720000|2022-06-17 17:58:40|642.51|634.71|642.46|634.66|642.57|634.77|642.44|634.64|19
1655488730000|2022-06-17 17:58:50|642.45|634.65|642.19|634.39|642.46|634.66|642.14|634.34|24
1655488740000|2022-06-17 17:59:00|642.18|634.38|642.18|634.38|642.5|634.7|641.97|634.17|34
1655488750000|2022-06-17 17:59:10|642.17|634.37|641.49|633.69|642.26|634.46|641.44|633.64|26
1655488760000|2022-06-17 17:59:20|641.52|633.72|642.04|634.24|642.2|634.4|641.45|633.65|24
1655488770000|2022-06-17 17:59:30|642.15|634.35|642.4|634.6|642.52|634.72|642.02|634.22|27
1655488780000|2022-06-17 17:59:40|642.34|634.54|642.51|634.71|642.51|634.71|642.33|634.53|18
1655488790000|2022-06-17 17:59:50|642.48|634.68|643.1|635.3|643.19|635.39|642.48|634.68|23
1655488800000|2022-06-17 18:00:00|643.12|635.32|643|635.2|643.49|635.69|642.83|635.03|34
1655488810000|2022-06-17 18:00:10|643.01|635.21|642.32|634.52|643.08|635.28|642.03|634.23|35
1655488820000|2022-06-17 18:00:20|642.31|634.51|642.26|634.46|642.43|634.63|642.16|634.36|24
1655488830000|2022-06-17 18:00:30|642.25|634.45|642.59|634.79|642.69|634.89|642.11|634.31|23
1655488840000|2022-06-17 18:00:40|642.6|634.8|642.78|634.98|642.83|635.03|642.56|634.76|28
1655488850000|2022-06-17 18:00:50|642.73|634.93|643.63|635.83|643.63|635.83|642.66|634.86|22
1655488860000|2022-06-17 18:01:00|643.59|635.79|643.9|636.1|644.2|636.4|643.59|635.79|30
1655488870000|2022-06-17 18:01:10|643.8|636|642.71|634.91|643.8|636|642.44|634.64|30
1655488880000|2022-06-17 18:01:20|643.23|635.43|643.21|635.41|643.23|635.43|642.51|634.71|35
1655488890000|2022-06-17 18:01:30|643.23|635.43|643.01|635.21|643.36|635.56|642.7|634.9|26
1655488900000|2022-06-17 18:01:40|643.02|635.22|642.89|635.09|643.62|635.82|642.89|635.09|33
1655488910000|2022-06-17 18:01:50|642.82|635.02|642.3|634.5|643.03|635.23|642.3|634.5|31
1655488920000|2022-06-17 18:02:00|642.23|634.43|642.13|634.33|642.54|634.74|642.11|634.31|25
1655488930000|2022-06-17 18:02:10|642.15|634.35|642.52|634.72|642.63|634.83|642.15|634.35|29
1655488940000|2022-06-17 18:02:20|642.48|634.68|642.36|634.56|642.52|634.72|642.06|634.26|19
1655488950000|2022-06-17 18:02:30|642.4|634.6|642.39|634.59|642.4|634.6|641.84|634.04|19
1655488960000|2022-06-17 18:02:40|642.38|634.58|642.59|634.79|642.59|634.79|642.38|634.58|14
1655488970000|2022-06-17 18:02:50|642.56|634.76|642.58|634.78|642.65|634.85|642.49|634.69|12
1655488980000|2022-06-17 18:03:00|642.65|634.85|642.28|634.48|642.87|635.07|642.22|634.42|23
1655488990000|2022-06-17 18:03:10|642.32|634.52|642.02|634.22|642.32|634.52|641.76|633.96|29
1655489000000|2022-06-17 18:03:20|642.01|634.21|641.88|634.08|642.16|634.36|641.55|633.75|27
1655489010000|2022-06-17 18:03:30|641.9|634.1|641.67|633.87|642.14|634.34|641.55|633.75|23
1655489020000|2022-06-17 18:03:40|641.56|633.76|641.69|633.89|642.28|634.48|641.55|633.75|26
1655489030000|2022-06-17 18:03:50|641.64|633.84|641.58|633.78|641.94|634.14|641.43|633.63|18
1655489040000|2022-06-17 18:04:00|641.61|633.81|642.26|634.46|642.37|634.57|641.01|633.21|33
1655489050000|2022-06-17 18:04:10|642.35|634.55|642.35|634.55|642.38|634.58|642.21|634.41|26
1655489060000|2022-06-17 18:04:20|642.38|634.58|641.83|634.03|642.41|634.61|641.79|633.99|25
1655489070000|2022-06-17 18:04:30|642|634.2|641.98|634.18|642.1|634.3|641.88|634.08|17
1655489080000|2022-06-17 18:04:40|642.02|634.22|642.13|634.33|642.23|634.43|641.96|634.16|15
1655489090000|2022-06-17 18:04:50|642.05|634.25|642.12|634.32|642.23|634.43|642.05|634.25|20
1655489100000|2022-06-17 18:05:00|642.1|634.3|641.95|634.15|642.45|634.65|641.89|634.09|26
1655489110000|2022-06-17 18:05:10|641.9|634.1|641.9|634.1|642.14|634.34|641.8|634|19
1655489120000|2022-06-17 18:05:20|641.89|634.09|642.29|634.49|642.4|634.6|641.87|634.07|13
1655489130000|2022-06-17 18:05:30|642.34|634.54|642.68|634.88|642.75|634.95|642.34|634.54|16
1655489140000|2022-06-17 18:05:40|642.78|634.98|643.06|635.26|643.11|635.31|642.72|634.92|21
1655489150000|2022-06-17 18:05:50|643.03|635.23|643.08|635.28|643.32|635.52|642.93|635.13|25
1655489160000|2022-06-17 18:06:00|643.1|635.3|643.12|635.32|643.5|635.7|643.06|635.26|26
1655489170000|2022-06-17 18:06:10|643.09|635.29|642.5|634.7|643.09|635.29|642.49|634.69|19
1655489180000|2022-06-17 18:06:20|642.49|634.69|641.76|633.96|642.49|634.69|641.73|633.93|20
1655489190000|2022-06-17 18:06:30|641.77|633.97|641.29|633.49|642|634.2|641.26|633.46|24
1655489200000|2022-06-17 18:06:40|641.28|633.48|641.38|633.58|641.38|633.58|641.24|633.44|25
1655489210000|2022-06-17 18:06:50|641.39|633.59|641.45|633.65|641.92|634.12|641.39|633.59|23
1655489220000|2022-06-17 18:07:00|641.52|633.72|641|633.2|641.76|633.96|641|633.2|25
1655489230000|2022-06-17 18:07:10|640.95|633.15|641.12|633.32|641.19|633.39|640.95|633.15|23
1655489240000|2022-06-17 18:07:20|641.13|633.33|641.02|633.22|641.17|633.37|640.93|633.13|23
1655489250000|2022-06-17 18:07:30|640.96|633.16|641.83|634.03|641.83|634.03|640.95|633.15|25
1655489260000|2022-06-17 18:07:40|641.78|633.98|641.79|633.99|642.01|634.21|641.61|633.81|27
1655489270000|2022-06-17 18:07:50|641.71|633.91|641.56|633.76|641.71|633.91|640.94|633.14|20
1655489280000|2022-06-17 18:08:00|641.45|633.65|641.35|633.55|641.77|633.97|641.35|633.55|29
1655489290000|2022-06-17 18:08:10|641.39|633.59|641.63|633.83|641.77|633.97|641.39|633.59|26
1655489300000|2022-06-17 18:08:20|641.56|633.76|641.77|633.97|641.8|634|641.46|633.66|22
1655489310000|2022-06-17 18:08:30|641.96|634.16|642.53|634.73|642.59|634.79|641.96|634.16|27
1655489320000|2022-06-17 18:08:40|642.51|634.71|642.69|634.89|642.94|635.14|642.45|634.65|29
1655489330000|2022-06-17 18:08:50|642.64|634.84|642.59|634.79|642.73|634.93|642.47|634.67|26
1655489340000|2022-06-17 18:09:00|642.57|634.77|642.5|634.7|643.08|635.28|642.47|634.67|26
1655489350000|2022-06-17 18:09:10|642.49|634.69|642.56|634.76|642.56|634.76|641.85|634.05|29
1655489360000|2022-06-17 18:09:20|642.54|634.74|642.72|634.92|642.72|634.92|642.46|634.66|21
1655489370000|2022-06-17 18:09:30|642.7|634.9|642.94|635.14|642.94|635.14|642.47|634.67|27
1655489380000|2022-06-17 18:09:40|642.96|635.16|644.04|636.24|644.05|636.25|642.96|635.16|29
1655489390000|2022-06-17 18:09:50|644.08|636.28|644.33|636.53|644.33|636.53|643.98|636.18|24
1655489400000|2022-06-17 18:10:00|644.26|636.46|643.6|635.8|644.26|636.46|643.56|635.76|30
1655489410000|2022-06-17 18:10:10|643.67|635.87|644.06|636.26|644.42|636.62|643.67|635.87|28
1655489420000|2022-06-17 18:10:20|644.19|636.39|643.77|635.97|644.19|636.39|643.51|635.71|28
1655489430000|2022-06-17 18:10:30|643.79|635.99|644.56|636.76|644.65|636.85|643.74|635.94|28
1655489440000|2022-06-17 18:10:40|644.87|637.07|644.93|637.13|645.26|637.46|644.55|636.75|32
1655489450000|2022-06-17 18:10:50|644.94|637.14|645.49|637.69|645.49|637.69|644.94|637.14|27
1655489460000|2022-06-17 18:11:00|645.59|637.79|645.47|637.67|646.33|638.53|645.44|637.64|34
1655489470000|2022-06-17 18:11:10|645.5|637.7|645.19|637.39|645.5|637.7|645.07|637.27|30
1655489480000|2022-06-17 18:11:20|645.15|637.35|645.19|637.39|645.41|637.61|645.01|637.21|22
1655489490000|2022-06-17 18:11:30|645.18|637.38|644.91|637.11|645.2|637.4|644.89|637.09|17
1655489500000|2022-06-17 18:11:40|644.87|637.07|644.54|636.74|644.87|637.07|644.29|636.49|28
1655489510000|2022-06-17 18:11:50|644.53|636.73|645.43|637.63|645.46|637.66|644.46|636.66|26
1655489520000|2022-06-17 18:12:00|645.46|637.66|645.58|637.78|645.73|637.93|645.37|637.57|23
1655489530000|2022-06-17 18:12:10|645.7|637.9|645.84|638.04|645.84|638.04|645.51|637.71|15
1655489540000|2022-06-17 18:12:20|645.85|638.05|645.71|637.91|645.99|638.19|645.71|637.91|20
1655489550000|2022-06-17 18:12:30|645.72|637.92|645.66|637.86|645.86|638.06|645.64|637.84|18
1655489560000|2022-06-17 18:12:40|645.78|637.98|645.7|637.9|645.86|638.06|645.47|637.67|24
1655489570000|2022-06-17 18:12:50|645.73|637.93|645.81|638.01|646.1|638.3|645.73|637.93|26
1655489580000|2022-06-17 18:13:00|645.83|638.03|645.62|637.82|645.85|638.05|645.59|637.79|34
1655489590000|2022-06-17 18:13:10|645.64|637.84|645.2|637.4|645.8|638|645.15|637.35|27
1655489600000|2022-06-17 18:13:20|645.23|637.43|645.51|637.71|645.51|637.71|645.13|637.33|23
1655489610000|2022-06-17 18:13:30|645.57|637.77|645.68|637.88|645.68|637.88|645.37|637.57|28
1655489620000|2022-06-17 18:13:40|645.69|637.89|645.65|637.85|645.93|638.13|645.65|637.85|22
1655489630000|2022-06-17 18:13:50|645.66|637.86|646.22|638.42|646.22|638.42|645.66|637.86|26
1655489640000|2022-06-17 18:14:00|646.26|638.46|646.52|638.72|646.64|638.84|646.23|638.43|14
1655489650000|2022-06-17 18:14:10|646.5|638.7|646.03|638.23|646.5|638.7|646.03|638.23|28
1655489660000|2022-06-17 18:14:20|646.04|638.24|646.1|638.3|646.19|638.39|645.94|638.14|24
1655489670000|2022-06-17 18:14:30|646.11|638.31|646.53|638.73|646.53|638.73|646.02|638.22|25
1655489680000|2022-06-17 18:14:40|646.54|638.74|647.12|639.32|647.17|639.37|646.54|638.74|33
1655489690000|2022-06-17 18:14:50|647.14|639.34|647.29|639.49|647.29|639.49|646.96|639.16|24
1655489700000|2022-06-17 18:15:00|647.28|639.48|647.6|639.8|647.73|639.93|647.28|639.48|26
1655489710000|2022-06-17 18:15:10|647.44|639.64|647.32|639.52|647.53|639.73|647.11|639.31|25
1655489720000|2022-06-17 18:15:20|647.35|639.55|647.07|639.27|647.42|639.62|646.89|639.09|25
1655489730000|2022-06-17 18:15:30|646.98|639.18|646.34|638.54|647.01|639.21|646.28|638.48|26
1655489740000|2022-06-17 18:15:40|646.33|638.53|645.88|638.08|646.35|638.55|645.87|638.07|26
1655489750000|2022-06-17 18:15:50|645.79|637.99|646.39|638.59|646.39|638.59|645.73|637.93|28
1655489760000|2022-06-17 18:16:00|646.52|638.72|647.08|639.28|647.2|639.4|646.52|638.72|30
1655489770000|2022-06-17 18:16:10|647.25|639.45|647.2|639.4|647.61|639.81|647.2|639.4|34
1655489780000|2022-06-17 18:16:20|647.23|639.43|647.69|639.89|647.88|640.08|647.23|639.43|26
1655489790000|2022-06-17 18:16:30|647.68|639.88|647.66|639.86|648.06|640.26|647.54|639.74|28
1655489800000|2022-06-17 18:16:40|647.76|639.96|647.8|640|647.9|640.1|647.64|639.84|27
1655489810000|2022-06-17 18:16:50|647.84|640.04|647.53|639.73|648.01|640.21|647.48|639.68|30
1655489820000|2022-06-17 18:17:00|647.54|639.74|647.98|640.18|647.99|640.19|647.54|639.74|27
1655489830000|2022-06-17 18:17:10|647.86|640.06|647.18|639.38|647.88|640.08|647.1|639.3|28
1655489840000|2022-06-17 18:17:20|647.05|639.25|646.6|638.8|647.22|639.42|646.55|638.75|30
1655489850000|2022-06-17 18:17:30|646.59|638.79|646.93|639.13|646.96|639.16|646.46|638.66|23
1655489860000|2022-06-17 18:17:40|646.94|639.14|647.34|639.54|647.34|639.54|646.84|639.04|28
1655489870000|2022-06-17 18:17:50|647.23|639.43|646.94|639.14|647.28|639.48|646.91|639.11|23
1655489880000|2022-06-17 18:18:00|646.92|639.12|646.77|638.97|647.63|639.83|646.77|638.97|19
1655489890000|2022-06-17 18:18:10|646.9|639.1|646.94|639.14|647.18|639.38|646.64|638.84|24
1655489900000|2022-06-17 18:18:20|646.95|639.15|646.63|638.83|647.19|639.39|646.63|638.83|18
1655489910000|2022-06-17 18:18:30|646.61|638.81|646.83|639.03|647.2|639.4|646.61|638.81|20
1655489920000|2022-06-17 18:18:40|646.86|639.06|646.86|639.06|647|639.2|646.69|638.89|23
1655489930000|2022-06-17 18:18:50|646.84|639.04|647.17|639.37|647.17|639.37|646.76|638.96|19
1655489940000|2022-06-17 18:19:00|647.16|639.36|647.24|639.44|647.33|639.53|646.88|639.08|24
1655489950000|2022-06-17 18:19:10|647.15|639.35|647.08|639.28|647.26|639.46|646.85|639.05|25
1655489960000|2022-06-17 18:19:20|647.1|639.3|647.41|639.61|647.65|639.85|647.1|639.3|15
1655489970000|2022-06-17 18:19:30|647.42|639.62|647.57|639.77|647.62|639.82|647.37|639.57|12
1655489980000|2022-06-17 18:19:40|647.52|639.72|647.53|639.73|647.53|639.73|647.13|639.33|26
1655489990000|2022-06-17 18:19:50|647.55|639.75|647.25|639.45|647.55|639.75|647.18|639.38|23
1655490000000|2022-06-17 18:20:00|647.26|639.46|648.48|640.68|648.53|640.73|647.26|639.46|19
1655490010000|2022-06-17 18:20:10|648.39|640.59|648.68|640.88|648.68|640.88|648.05|640.25|14
1655490020000|2022-06-17 18:20:20|648.55|640.75|648.5|640.7|648.55|640.75|648.36|640.56|19
1655490030000|2022-06-17 18:20:30|648.47|640.67|648.42|640.62|648.53|640.73|648.31|640.51|24
1655490040000|2022-06-17 18:20:40|648.44|640.64|648.86|641.06|649.06|641.26|648.42|640.62|20
1655490050000|2022-06-17 18:20:50|648.8|641|648.86|641.06|648.91|641.11|648.8|641|21
1655490060000|2022-06-17 18:21:00|648.82|641.02|647.65|639.85|648.92|641.12|647.64|639.84|32
1655490070000|2022-06-17 18:21:10|647.63|639.83|648.36|640.56|648.5|640.7|647.53|639.73|28
1655490080000|2022-06-17 18:21:20|648.34|640.54|647.71|639.91|648.38|640.58|647.61|639.81|27
1655490090000|2022-06-17 18:21:30|647.89|640.09|648.52|640.72|648.52|640.72|647.8|640|30
1655490100000|2022-06-17 18:21:40|648.51|640.71|648.3|640.5|648.55|640.75|648.27|640.47|26
1655490110000|2022-06-17 18:21:50|648.28|640.48|648.36|640.56|648.53|640.73|648.22|640.42|33
1655490120000|2022-06-17 18:22:00|648.38|640.58|647.71|639.91|648.4|640.6|647.71|639.91|32
1655490130000|2022-06-17 18:22:10|647.72|639.92|648.07|640.27|648.08|640.28|647.65|639.85|32
1655490140000|2022-06-17 18:22:20|648.1|640.3|647.93|640.13|648.14|640.34|647.91|640.11|23
1655490150000|2022-06-17 18:22:30|647.97|640.17|649|641.2|649.12|641.32|647.91|640.11|29
1655490160000|2022-06-17 18:22:40|649.01|641.21|649.95|642.15|649.95|642.15|649.01|641.21|29
1655490170000|2022-06-17 18:22:50|649.92|642.12|649.5|641.7|650.02|642.22|649.4|641.6|29
1655490180000|2022-06-17 18:23:00|649.47|641.67|649.76|641.96|649.76|641.96|649.41|641.61|29
1655490190000|2022-06-17 18:23:10|649.75|641.95|650.01|642.21|650.04|642.24|649.3|641.5|30
1655490200000|2022-06-17 18:23:20|649.99|642.19|650.12|642.32|650.22|642.42|649.73|641.93|28
1655490210000|2022-06-17 18:23:30|650.22|642.42|650.16|642.36|650.22|642.42|649.97|642.17|22
1655490220000|2022-06-17 18:23:40|650.17|642.37|650.03|642.23|650.58|642.78|650|642.2|26
1655490230000|2022-06-17 18:23:50|649.99|642.19|650|642.2|650|642.2|649.64|641.84|19
1655490240000|2022-06-17 18:24:00|650.03|642.23|649.7|641.9|650.3|642.5|649.61|641.81|27
1655490250000|2022-06-17 18:24:10|649.66|641.86|649.44|641.64|649.66|641.86|649.31|641.51|24
1655490260000|2022-06-17 18:24:20|649.48|641.68|649.57|641.77|649.58|641.78|649.48|641.68|18
1655490270000|2022-06-17 18:24:30|649.63|641.83|649.84|642.04|650.1|642.3|649.56|641.76|26
1655490280000|2022-06-17 18:24:40|649.81|642.01|649.45|641.65|649.85|642.05|649.45|641.65|28
1655490290000|2022-06-17 18:24:50|649.42|641.62|649.27|641.47|649.42|641.62|649.21|641.41|22
1655490300000|2022-06-17 18:25:00|649.26|641.46|649.09|641.29|649.53|641.73|649.09|641.29|28
1655490310000|2022-06-17 18:25:10|649.31|641.51|648.09|640.29|649.31|641.51|647.93|640.13|28
1655490320000|2022-06-17 18:25:20|648.08|640.28|648.14|640.34|648.15|640.35|647.9|640.1|26
1655490330000|2022-06-17 18:25:30|648.15|640.35|648|640.2|648.15|640.35|647.94|640.14|26
1655490340000|2022-06-17 18:25:40|648.09|640.29|647.95|640.15|648.22|640.42|647.84|640.04|25
1655490350000|2022-06-17 18:25:50|648|640.2|647.49|639.69|648.04|640.24|647.31|639.51|32
1655490360000|2022-06-17 18:26:00|647.44|639.64|647.21|639.41|647.75|639.95|647.19|639.39|24
1655490370000|2022-06-17 18:26:10|647.18|639.38|647.67|639.87|647.7|639.9|647.17|639.37|33
1655490380000|2022-06-17 18:26:20|647.73|639.93|647.55|639.75|647.85|640.05|647.22|639.42|26
1655490390000|2022-06-17 18:26:30|647.52|639.72|649.28|641.48|649.29|641.49|647.49|639.69|25
1655490400000|2022-06-17 18:26:40|648.91|641.11|649.47|641.67|650|642.2|648.91|641.11|21
1655490410000|2022-06-17 18:26:50|649.48|641.68|649.24|641.44|649.48|641.68|648.94|641.14|29
1655490420000|2022-06-17 18:27:00|649.28|641.48|649.09|641.29|649.28|641.48|648.98|641.18|22
1655490430000|2022-06-17 18:27:10|649.07|641.27|649.14|641.34|649.21|641.41|649.04|641.24|8
1655490440000|2022-06-17 18:27:20|649.18|641.38|648.86|641.06|649.19|641.39|648.86|641.06|10
1655490450000|2022-06-17 18:27:30|648.88|641.08|649.07|641.27|649.35|641.55|648.86|641.06|19
1655490460000|2022-06-17 18:27:40|649.09|641.29|649.27|641.47|649.37|641.57|649.09|641.29|21
1655490470000|2022-06-17 18:27:50|649.26|641.46|649.15|641.35|649.27|641.47|649.03|641.23|25
1655490480000|2022-06-17 18:28:00|649.09|641.29|648.87|641.07|649.1|641.3|648.56|640.76|27
1655490490000|2022-06-17 18:28:10|648.88|641.08|648.95|641.15|649|641.2|648.88|641.08|9
1655490500000|2022-06-17 18:28:20|648.94|641.14|649.02|641.22|649.18|641.38|648.92|641.12|16
1655490510000|2022-06-17 18:28:30|649.03|641.23|648.88|641.08|649.03|641.23|648.82|641.02|21
1655490520000|2022-06-17 18:28:40|648.9|641.1|648.85|641.05|648.92|641.12|648.82|641.02|9
1655490530000|2022-06-17 18:28:50|648.82|641.02|647.74|639.94|648.82|641.02|647.71|639.91|27
1655490540000|2022-06-17 18:29:00|647.69|639.89|647.56|639.76|647.73|639.93|647.31|639.51|28
1655490550000|2022-06-17 18:29:10|647.37|639.57|646.54|638.74|647.44|639.64|646.54|638.74|25
1655490560000|2022-06-17 18:29:20|646.56|638.76|646.67|638.87|646.75|638.95|646.24|638.44|30
1655490570000|2022-06-17 18:29:30|646.56|638.76|646.84|639.04|646.96|639.16|646.4|638.6|32
1655490580000|2022-06-17 18:29:40|646.82|639.02|646.95|639.15|647.11|639.31|646.76|638.96|28
1655490590000|2022-06-17 18:29:50|647.1|639.3|646.7|638.9|647.1|639.3|646.65|638.85|31
1655490600000|2022-06-17 18:30:00|646.84|639.04|645.95|638.15|646.84|639.04|645.89|638.09|22
1655490610000|2022-06-17 18:30:10|645.9|638.1|645.44|637.64|646.09|638.29|645.44|637.64|25
1655490620000|2022-06-17 18:30:20|645.56|637.76|645.39|637.59|645.67|637.87|645.31|637.51|31
1655490630000|2022-06-17 18:30:30|645.45|637.65|645.59|637.79|645.66|637.86|645.25|637.45|28
1655490640000|2022-06-17 18:30:40|645.69|637.89|645.57|637.77|645.75|637.95|645.57|637.77|30
1655490650000|2022-06-17 18:30:50|645.46|637.66|645.04|637.24|645.47|637.67|644.94|637.14|29
1655490660000|2022-06-17 18:31:00|645.07|637.27|644.64|636.84|645.35|637.55|644.6|636.8|34
1655490670000|2022-06-17 18:31:10|644.63|636.83|644.47|636.67|645.15|637.35|644.41|636.61|34
1655490680000|2022-06-17 18:31:20|644.44|636.64|644.48|636.68|644.48|636.68|644.34|636.54|13
1655490690000|2022-06-17 18:31:30|644.46|636.66|644.35|636.55|644.63|636.83|644.03|636.23|31
1655490700000|2022-06-17 18:31:40|644.2|636.4|644.1|636.3|644.31|636.51|643.83|636.03|20
1655490710000|2022-06-17 18:31:50|644.15|636.35|643.75|635.95|644.15|636.35|643.42|635.62|24
1655490720000|2022-06-17 18:32:00|643.76|635.96|643.6|635.8|643.77|635.97|643.54|635.74|25
1655490730000|2022-06-17 18:32:10|643.57|635.77|643.28|635.48|643.64|635.84|643.28|635.48|25
1655490740000|2022-06-17 18:32:20|643.23|635.43|643.14|635.34|643.26|635.46|643.12|635.32|21
1655490750000|2022-06-17 18:32:30|643.16|635.36|644.05|636.25|644.05|636.25|643.14|635.34|28
1655490760000|2022-06-17 18:32:40|644.29|636.49|644.01|636.21|644.29|636.49|643.5|635.7|32
1655490770000|2022-06-17 18:32:50|643.85|636.05|643.29|635.49|644.04|636.24|643.29|635.49|27
1655490780000|2022-06-17 18:33:00|643.25|635.45|643.37|635.57|643.55|635.75|643.11|635.31|16
1655490790000|2022-06-17 18:33:10|643.32|635.52|643.44|635.64|643.61|635.81|643.21|635.41|21
1655490800000|2022-06-17 18:33:20|643.42|635.62|643.44|635.64|643.47|635.67|643.33|635.53|21
1655490810000|2022-06-17 18:33:30|643.48|635.68|643.51|635.71|643.54|635.74|643.18|635.38|23
1655490820000|2022-06-17 18:33:40|643.49|635.69|643.21|635.41|643.49|635.69|643.13|635.33|16
1655490830000|2022-06-17 18:33:50|643.22|635.42|643.57|635.77|643.58|635.78|643.17|635.37|26
1655490840000|2022-06-17 18:34:00|643.59|635.79|643.48|635.68|643.65|635.85|643.42|635.62|27
1655490850000|2022-06-17 18:34:10|643.53|635.73|643.6|635.8|643.66|635.86|643.45|635.65|28
1655490860000|2022-06-17 18:34:20|643.54|635.74|643.53|635.73|643.76|635.96|643.53|635.73|31
1655490870000|2022-06-17 18:34:30|643.52|635.72|643.7|635.9|643.89|636.09|643.45|635.65|27
1655490880000|2022-06-17 18:34:40|643.64|635.84|643.69|635.89|643.69|635.89|643.6|635.8|21
1655490890000|2022-06-17 18:34:50|643.67|635.87|644.5|636.7|644.5|636.7|643.63|635.83|17
1655490900000|2022-06-17 18:35:00|644.4|636.6|644.65|636.85|644.93|637.13|644.4|636.6|32
1655490910000|2022-06-17 18:35:10|644.62|636.82|644.17|636.37|644.76|636.96|644.15|636.35|18
1655490920000|2022-06-17 18:35:20|644.13|636.33|644.36|636.56|644.36|636.56|644.07|636.27|12
1655490930000|2022-06-17 18:35:30|644.33|636.53|644.39|636.59|644.39|636.59|644.3|636.5|7
1655490940000|2022-06-17 18:35:40|644.4|636.6|644.49|636.69|644.76|636.96|644.4|636.6|26
1655490950000|2022-06-17 18:35:50|644.5|636.7|644.57|636.77|644.7|636.9|644.5|636.7|19
1655490960000|2022-06-17 18:36:00|644.53|636.73|644.79|636.99|644.96|637.16|644.45|636.65|23
1655490970000|2022-06-17 18:36:10|644.75|636.95|645.23|637.43|645.23|637.43|644.65|636.85|17
1655490980000|2022-06-17 18:36:20|645.21|637.41|645.17|637.37|645.21|637.41|645|637.2|16
1655490990000|2022-06-17 18:36:30|645.22|637.42|644.99|637.19|645.22|637.42|644.94|637.14|18
1655491000000|2022-06-17 18:36:40|645.04|637.24|645.03|637.23|645.15|637.35|644.94|637.14|16
1655491010000|2022-06-17 18:36:50|645.01|637.21|645.01|637.21|645.12|637.32|645.01|637.21|11
1655491020000|2022-06-17 18:37:00|645|637.2|645.07|637.27|645.07|637.27|644.66|636.86|19
1655491030000|2022-06-17 18:37:10|645.15|637.35|645.02|637.22|645.22|637.42|645.02|637.22|18
1655491040000|2022-06-17 18:37:20|645.05|637.25|645.04|637.24|645.05|637.25|644.99|637.19|8
1655491050000|2022-06-17 18:37:30|645.02|637.22|645.12|637.32|645.16|637.36|644.98|637.18|13
1655491060000|2022-06-17 18:37:40|645.11|637.31|645.01|637.21|645.17|637.37|645.01|637.21|16
1655491070000|2022-06-17 18:37:50|645|637.2|645.05|637.25|645.11|637.31|644.98|637.18|11
1655491080000|2022-06-17 18:38:00|645.03|637.23|645.19|637.39|645.19|637.39|644.99|637.19|20
1655491090000|2022-06-17 18:38:10|645.15|637.35|644.84|637.04|645.15|637.35|644.76|636.96|20
1655491100000|2022-06-17 18:38:20|644.81|637.01|644.9|637.1|644.97|637.17|644.81|637.01|12
1655491110000|2022-06-17 18:38:30|644.88|637.08|645.04|637.24|645.16|637.36|644.85|637.05|17
1655491120000|2022-06-17 18:38:40|645.03|637.23|644.9|637.1|645.03|637.23|644.65|636.85|23
1655491130000|2022-06-17 18:38:50|644.93|637.13|645.07|637.27|645.09|637.29|644.9|637.1|8
1655491140000|2022-06-17 18:39:00|645.04|637.24|645.03|637.23|645.1|637.3|645.03|637.23|7
1655491150000|2022-06-17 18:39:10|645|637.2|644.83|637.03|645.03|637.23|644.81|637.01|14
1655491160000|2022-06-17 18:39:20|644.86|637.06|645.16|637.36|645.16|637.36|644.81|637.01|13
1655491170000|2022-06-17 18:39:30|645.17|637.37|645.16|637.36|645.17|637.37|645.15|637.35|4
1655491180000|2022-06-17 18:39:40|645.17|637.37|645.38|637.58|645.45|637.65|645.06|637.26|18
1655491190000|2022-06-17 18:39:50|645.48|637.68|646.61|638.81|646.64|638.84|645.47|637.67|25
1655491200000|2022-06-17 18:40:00|646.6|638.8|647.48|639.68|647.78|639.98|646.6|638.8|37
1655491210000|2022-06-17 18:40:10|647.62|639.82|647.67|639.87|647.67|639.87|647.32|639.52|29
1655491220000|2022-06-17 18:40:20|647.68|639.88|647.49|639.69|647.69|639.89|647.35|639.55|29
1655491230000|2022-06-17 18:40:30|647.43|639.63|647.1|639.3|647.55|639.75|647.02|639.22|28
1655491240000|2022-06-17 18:40:40|647.08|639.28|647.74|639.94|647.74|639.94|647.08|639.28|25
1655491250000|2022-06-17 18:40:50|647.77|639.97|647.09|639.29|647.82|640.02|646.92|639.12|29
1655491260000|2022-06-17 18:41:00|647.12|639.32|646.11|638.31|647.32|639.52|646.11|638.31|32
1655491270000|2022-06-17 18:41:10|646.06|638.26|646.18|638.38|646.3|638.5|645.88|638.08|29
1655491280000|2022-06-17 18:41:20|646.17|638.37|646.21|638.41|646.3|638.5|645.86|638.06|29
1655491290000|2022-06-17 18:41:30|646.25|638.45|646.06|638.26|646.25|638.45|645.86|638.06|28
1655491300000|2022-06-17 18:41:40|646.04|638.24|646.02|638.22|646.1|638.3|645.96|638.16|27
1655491310000|2022-06-17 18:41:50|646.05|638.25|646.51|638.71|646.51|638.71|645.99|638.19|25
1655491320000|2022-06-17 18:42:00|646.54|638.74|646.54|638.74|646.72|638.92|646.46|638.66|25
1655491330000|2022-06-17 18:42:10|646.56|638.76|646.99|639.19|647.05|639.25|646.49|638.69|22
1655491340000|2022-06-17 18:42:20|646.96|639.16|646.37|638.57|646.96|639.16|646.23|638.43|30
1655491350000|2022-06-17 18:42:30|646.39|638.59|646.61|638.81|646.92|639.12|646.39|638.59|27
1655491360000|2022-06-17 18:42:40|646.84|639.04|646.43|638.63|646.84|639.04|646.34|638.54|18
1655491370000|2022-06-17 18:42:50|646.85|639.05|646.73|638.93|647.03|639.23|646.67|638.87|18
1655491380000|2022-06-17 18:43:00|646.63|638.83|647.25|639.45|647.4|639.6|646.63|638.83|22
1655491390000|2022-06-17 18:43:10|647.18|639.38|647.87|640.07|648.03|640.23|647.18|639.38|31
1655491400000|2022-06-17 18:43:20|647.77|639.97|647.77|639.97|647.94|640.14|647.64|639.84|25
1655491410000|2022-06-17 18:43:30|647.78|639.98|647.03|639.23|647.82|640.02|646.96|639.16|32
1655491420000|2022-06-17 18:43:40|647.06|639.26|647|639.2|647.11|639.31|646.87|639.07|26
1655491430000|2022-06-17 18:43:50|647.05|639.25|646.78|638.98|647.05|639.25|646.75|638.95|21
1655491440000|2022-06-17 18:44:00|646.82|639.02|646.32|638.52|647.06|639.26|646.23|638.43|27
1655491450000|2022-06-17 18:44:10|646.26|638.46|645.71|637.91|646.3|638.5|645.66|637.86|29
1655491460000|2022-06-17 18:44:20|645.87|638.07|645.03|637.23|645.87|638.07|644.96|637.16|29
1655491470000|2022-06-17 18:44:30|644.97|637.17|645.91|638.11|646.08|638.28|644.83|637.03|33
1655491480000|2022-06-17 18:44:40|645.86|638.06|645.06|637.26|645.86|638.06|644.96|637.16|26
1655491490000|2022-06-17 18:44:50|645.07|637.27|645.25|637.45|645.28|637.48|644.86|637.06|28
1655491500000|2022-06-17 18:45:00|645.23|637.43|645.19|637.39|645.36|637.56|645.01|637.21|28
1655491510000|2022-06-17 18:45:10|645.38|637.58|645.32|637.52|645.39|637.59|644.99|637.19|31
1655491520000|2022-06-17 18:45:20|645.33|637.53|644.91|637.11|645.62|637.82|644.91|637.11|28
1655491530000|2022-06-17 18:45:30|644.92|637.12|644.48|636.68|645|637.2|644.32|636.52|33
1655491540000|2022-06-17 18:45:40|644.47|636.67|644.31|636.51|644.73|636.93|644.13|636.33|30
1655491550000|2022-06-17 18:45:50|644.13|636.33|644.35|636.55|644.4|636.6|644.04|636.24|32
1655491560000|2022-06-17 18:46:00|644.32|636.52|644.29|636.49|644.35|636.55|644.2|636.4|24
1655491570000|2022-06-17 18:46:10|644.28|636.48|644.44|636.64|644.44|636.64|644.18|636.38|22
1655491580000|2022-06-17 18:46:20|644.45|636.65|644.45|636.65|644.61|636.81|644.45|636.65|24
1655491590000|2022-06-17 18:46:30|644.48|636.68|644.33|636.53|644.48|636.68|644.25|636.45|17
1655491600000|2022-06-17 18:46:40|644.38|636.58|645.02|637.22|645.02|637.22|644.38|636.58|23
1655491610000|2022-06-17 18:46:50|645|637.2|646.11|638.31|646.11|638.31|645|637.2|21
1655491620000|2022-06-17 18:47:00|645.74|637.94|646.28|638.48|646.28|638.48|645.74|637.94|20
1655491630000|2022-06-17 18:47:10|646.5|638.7|647|639.2|647.08|639.28|646.31|638.51|28
1655491640000|2022-06-17 18:47:20|646.97|639.17|646.12|638.32|646.98|639.18|646.12|638.32|29
1655491650000|2022-06-17 18:47:30|646.11|638.31|646.37|638.57|646.38|638.58|646.11|638.31|18
1655491660000|2022-06-17 18:47:40|646.38|638.58|646.51|638.71|646.51|638.71|646.36|638.56|24
1655491670000|2022-06-17 18:47:50|646.53|638.73|646.7|638.9|646.7|638.9|646.5|638.7|20
1655491680000|2022-06-17 18:48:00|646.67|638.87|646.32|638.52|646.85|639.05|646.32|638.52|22
1655491690000|2022-06-17 18:48:10|646.34|638.54|646.77|638.97|646.77|638.97|646.34|638.54|23
1655491700000|2022-06-17 18:48:20|646.73|638.93|646.73|638.93|646.76|638.96|646.5|638.7|19
1655491710000|2022-06-17 18:48:30|646.79|638.99|646.73|638.93|646.8|639|646.65|638.85|16
1655491720000|2022-06-17 18:48:40|646.74|638.94|646.77|638.97|646.77|638.97|646.52|638.72|25
1655491730000|2022-06-17 18:48:50|646.73|638.93|646.66|638.86|646.74|638.94|646.52|638.72|27
1655491740000|2022-06-17 18:49:00|646.59|638.79|646.8|639|646.93|639.13|646.59|638.79|19
1655491750000|2022-06-17 18:49:10|646.72|638.92|646.79|638.99|646.83|639.03|646.72|638.92|23
1655491760000|2022-06-17 18:49:20|646.77|638.97|646.85|639.05|647.04|639.24|646.77|638.97|22
1655491770000|2022-06-17 18:49:30|646.9|639.1|647.01|639.21|647.09|639.29|646.73|638.93|24
1655491780000|2022-06-17 18:49:40|646.92|639.12|647.52|639.72|647.55|639.75|646.89|639.09|23
1655491790000|2022-06-17 18:49:50|647.15|639.35|646.97|639.17|647.15|639.35|646.82|639.02|17
1655491800000|2022-06-17 18:50:00|646.95|639.15|646.47|638.67|646.95|639.15|646.29|638.49|28
1655491810000|2022-06-17 18:50:10|646.48|638.68|647.04|639.24|647.21|639.41|646.45|638.65|19
1655491820000|2022-06-17 18:50:20|646.98|639.18|647.06|639.26|647.08|639.28|646.97|639.17|11
1655491830000|2022-06-17 18:50:30|647.22|639.42|647.52|639.72|647.72|639.92|647.22|639.42|33
1655491840000|2022-06-17 18:50:40|647.53|639.73|648.26|640.46|648.56|640.76|647.46|639.66|29
1655491850000|2022-06-17 18:50:50|648.25|640.45|648.72|640.92|648.77|640.97|648.25|640.45|30
1655491860000|2022-06-17 18:51:00|648.69|640.89|648.62|640.82|648.77|640.97|648.5|640.7|20
1655491870000|2022-06-17 18:51:10|648.58|640.78|649.07|641.27|649.07|641.27|648.58|640.78|26
1655491880000|2022-06-17 18:51:20|649.05|641.25|648.83|641.03|649.05|641.25|648.74|640.94|20
1655491890000|2022-06-17 18:51:30|648.82|641.02|648.21|640.41|648.95|641.15|647.9|640.1|20
1655491900000|2022-06-17 18:51:40|648.19|640.39|648.24|640.44|648.24|640.44|648.11|640.31|14
1655491910000|2022-06-17 18:51:50|648.19|640.39|648.13|640.33|648.21|640.41|648.06|640.26|18
1655491920000|2022-06-17 18:52:00|648.14|640.34|648.76|640.96|648.76|640.96|648.13|640.33|12
1655491930000|2022-06-17 18:52:10|648.73|640.93|648.95|641.15|649.11|641.31|648.68|640.88|20
1655491940000|2022-06-17 18:52:20|648.99|641.19|648.31|640.51|649.1|641.3|648.14|640.34|27
1655491950000|2022-06-17 18:52:30|648.33|640.53|648.05|640.25|648.33|640.53|648.05|640.25|17
1655491960000|2022-06-17 18:52:40|648.09|640.29|648.16|640.36|648.23|640.43|648.03|640.23|23
1655491970000|2022-06-17 18:52:50|648.2|640.4|648.08|640.28|648.24|640.44|647.94|640.14|24
1655491980000|2022-06-17 18:53:00|648.01|640.21|647.96|640.16|648.06|640.26|647.9|640.1|18
1655491990000|2022-06-17 18:53:10|647.98|640.18|648.03|640.23|648.1|640.3|647.89|640.09|20
1655492000000|2022-06-17 18:53:20|648.01|640.21|648|640.2|648.15|640.35|647.93|640.13|21
1655492010000|2022-06-17 18:53:30|648.01|640.21|648.06|640.26|648.08|640.28|647.97|640.17|15
1655492020000|2022-06-17 18:53:40|648.07|640.27|648.47|640.67|648.49|640.69|647.96|640.16|25
1655492030000|2022-06-17 18:53:50|648.44|640.64|648.86|641.06|648.88|641.08|648.4|640.6|29
1655492040000|2022-06-17 18:54:00|648.88|641.08|649.45|641.65|649.66|641.86|648.41|640.61|21
1655492050000|2022-06-17 18:54:10|649.5|641.7|649.2|641.4|649.5|641.7|649.2|641.4|30
1655492060000|2022-06-17 18:54:20|649.15|641.35|649.18|641.38|649.32|641.52|649.03|641.23|16
1655492070000|2022-06-17 18:54:30|649.13|641.33|649.23|641.43|649.33|641.53|649.13|641.33|14
1655492080000|2022-06-17 18:54:40|649.28|641.48|649.25|641.45|649.28|641.48|648.99|641.19|15
1655492090000|2022-06-17 18:54:50|649.19|641.39|649.06|641.26|649.25|641.45|648.96|641.16|16
1655492100000|2022-06-17 18:55:00|649.04|641.24|649.1|641.3|649.13|641.33|649.04|641.24|7
1655492110000|2022-06-17 18:55:10|649.13|641.33|649.15|641.35|649.18|641.38|649.12|641.32|9
1655492120000|2022-06-17 18:55:20|649.13|641.33|648.41|640.61|649.17|641.37|648.3|640.5|21
1655492130000|2022-06-17 18:55:30|648.44|640.64|648.31|640.51|648.47|640.67|648.17|640.37|22
1655492140000|2022-06-17 18:55:40|648.25|640.45|648.1|640.3|648.37|640.57|648.09|640.29|23
1655492150000|2022-06-17 18:55:50|648.11|640.31|648.32|640.52|648.36|640.56|648.1|640.3|15
1655492160000|2022-06-17 18:56:00|648.3|640.5|648.06|640.26|648.31|640.51|647.98|640.18|19
1655492170000|2022-06-17 18:56:10|648.15|640.35|648.08|640.28|648.25|640.45|648.08|640.28|15
1655492180000|2022-06-17 18:56:20|648.03|640.23|647.97|640.17|648.1|640.3|647.64|639.84|22
1655492190000|2022-06-17 18:56:30|647.92|640.12|647.39|639.59|647.92|640.12|647.34|639.54|12
1655492200000|2022-06-17 18:56:40|647.4|639.6|647.3|639.5|647.4|639.6|647.28|639.48|14
1655492210000|2022-06-17 18:56:50|647.32|639.52|647.31|639.51|647.37|639.57|647.31|639.51|11
1655492220000|2022-06-17 18:57:00|647.3|639.5|647.19|639.39|647.3|639.5|647.16|639.36|15
1655492230000|2022-06-17 18:57:10|647.27|639.47|647.12|639.32|647.27|639.47|647.09|639.29|13
1655492240000|2022-06-17 18:57:20|647.16|639.36|646.22|638.42|647.16|639.36|646.21|638.41|22
1655492250000|2022-06-17 18:57:30|646.24|638.44|645.94|638.14|646.24|638.44|645.94|638.14|24
1655492260000|2022-06-17 18:57:40|645.88|638.08|645.98|638.18|646.26|638.46|645.85|638.05|11
1655492270000|2022-06-17 18:57:50|646|638.2|646.47|638.67|646.48|638.68|645.96|638.16|27
1655492280000|2022-06-17 18:58:00|646.48|638.68|646.13|638.33|646.72|638.92|646.13|638.33|24
1655492290000|2022-06-17 18:58:10|646.21|638.41|646.29|638.49|646.36|638.56|646.21|638.41|21
1655492300000|2022-06-17 18:58:20|646.26|638.46|646.08|638.28|646.27|638.47|646.07|638.27|17
1655492310000|2022-06-17 18:58:30|646.09|638.29|646.1|638.3|646.12|638.32|646.06|638.26|14
1655492320000|2022-06-17 18:58:40|646.12|638.32|646.12|638.32|646.14|638.34|646.02|638.22|20
1655492330000|2022-06-17 18:58:50|646.13|638.33|646.11|638.31|646.18|638.38|646.07|638.27|18
1655492340000|2022-06-17 18:59:00|646.07|638.27|646.41|638.61|646.62|638.82|646.07|638.27|22
1655492350000|2022-06-17 18:59:10|646.13|638.33|646.32|638.52|646.35|638.55|646.13|638.33|21
1655492360000|2022-06-17 18:59:20|646.33|638.53|646.91|639.11|646.91|639.11|646.33|638.53|27
1655492370000|2022-06-17 18:59:30|646.9|639.1|646.73|638.93|646.91|639.11|646.73|638.93|25
1655492380000|2022-06-17 18:59:40|646.78|638.98|647.73|639.93|647.73|639.93|646.76|638.96|20
1655492390000|2022-06-17 18:59:50|647.64|639.84|648.08|640.28|648.23|640.43|647.64|639.84|17
1655492400000|2022-06-17 19:00:00|648.12|640.32|647.69|639.89|648.2|640.4|647.54|639.74|27
1655492410000|2022-06-17 19:00:10|647.66|639.86|648.43|640.63|648.46|640.66|647.65|639.85|36
1655492420000|2022-06-17 19:00:20|648.45|640.65|648.5|640.7|649|641.2|648.45|640.65|32
1655492430000|2022-06-17 19:00:30|648.51|640.71|648.99|641.19|649.03|641.23|648.51|640.71|27
1655492440000|2022-06-17 19:00:40|649.03|641.23|648.97|641.17|649.11|641.31|648.67|640.87|29
1655492450000|2022-06-17 19:00:50|648.98|641.18|649|641.2|649.1|641.3|648.95|641.15|22
1655492460000|2022-06-17 19:01:00|648.99|641.19|648.51|640.71|649.05|641.25|648.31|640.51|33
1655492470000|2022-06-17 19:01:10|648.5|640.7|647.97|640.17|648.5|640.7|647.97|640.17|23
1655492480000|2022-06-17 19:01:20|647.96|640.16|648.38|640.58|648.38|640.58|647.83|640.03|25
1655492490000|2022-06-17 19:01:30|648.48|640.68|648.31|640.51|648.76|640.96|648.31|640.51|26
1655492500000|2022-06-17 19:01:40|648.3|640.5|648.83|641.03|648.84|641.04|648.3|640.5|26
1655492510000|2022-06-17 19:01:50|648.81|641.01|648.07|640.27|648.94|641.14|648.07|640.27|24
1655492520000|2022-06-17 19:02:00|648.08|640.28|648.11|640.31|648.17|640.37|648.04|640.24|23
1655492530000|2022-06-17 19:02:10|648.15|640.35|648.59|640.79|648.59|640.79|647.79|639.99|17
1655492540000|2022-06-17 19:02:20|648.58|640.78|648.87|641.07|648.95|641.15|648.58|640.78|28
1655492550000|2022-06-17 19:02:30|648.73|640.93|648.95|641.15|648.97|641.17|648.71|640.91|25
1655492560000|2022-06-17 19:02:40|648.96|641.16|648.42|640.62|648.97|641.17|648.35|640.55|23
1655492570000|2022-06-17 19:02:50|648.44|640.64|648.44|640.64|648.68|640.88|648.44|640.64|23
1655492580000|2022-06-17 19:03:00|648.46|640.66|648.27|640.47|648.46|640.66|648.27|640.47|18
1655492590000|2022-06-17 19:03:10|648.3|640.5|648.35|640.55|648.35|640.55|648.21|640.41|14
1655492600000|2022-06-17 19:03:20|648.3|640.5|648.72|640.92|648.89|641.09|648.3|640.5|34
1655492610000|2022-06-17 19:03:30|648.71|640.91|648.13|640.33|648.8|641|648.11|640.31|16
1655492620000|2022-06-17 19:03:40|648.12|640.32|648.08|640.28|648.23|640.43|648.08|640.28|12
1655492630000|2022-06-17 19:03:50|648.2|640.4|647.93|640.13|648.22|640.42|647.84|640.04|16
1655492640000|2022-06-17 19:04:00|647.9|640.1|647.33|639.53|647.91|640.11|647.29|639.49|18
1655492650000|2022-06-17 19:04:10|647.3|639.5|646.42|638.62|647.4|639.6|646.42|638.62|25
1655492660000|2022-06-17 19:04:20|646.4|638.6|645.22|637.42|646.43|638.63|645.21|637.41|26
1655492670000|2022-06-17 19:04:30|645.26|637.46|644.98|637.18|645.28|637.48|644.98|637.18|19
1655492680000|2022-06-17 19:04:40|645|637.2|646.06|638.26|646.06|638.26|645|637.2|24
1655492690000|2022-06-17 19:04:50|646.11|638.31|645.56|637.76|646.12|638.32|645.38|637.58|23
1655492700000|2022-06-17 19:05:00|645.59|637.79|646.26|638.46|646.26|638.46|645.59|637.79|25
1655492710000|2022-06-17 19:05:10|646.27|638.47|645.79|637.99|646.34|638.54|645.3|637.5|29
1655492720000|2022-06-17 19:05:20|645.89|638.09|645.12|637.32|645.98|638.18|644.96|637.16|30
1655492730000|2022-06-17 19:05:30|645.09|637.29|645.37|637.57|645.61|637.81|645.01|637.21|27
1655492740000|2022-06-17 19:05:40|645.49|637.69|645.06|637.26|645.49|637.69|644.87|637.07|25
1655492750000|2022-06-17 19:05:50|645.13|637.33|645.04|637.24|645.15|637.35|644.9|637.1|29
1655492760000|2022-06-17 19:06:00|645.03|637.23|644.45|636.65|645.08|637.28|644.33|636.53|25
1655492770000|2022-06-17 19:06:10|644.43|636.63|643.4|635.6|644.65|636.85|643.14|635.34|34
1655492780000|2022-06-17 19:06:20|643.37|635.57|643.14|635.34|643.58|635.78|643.09|635.29|27
1655492790000|2022-06-17 19:06:30|643.18|635.38|643.45|635.65|643.49|635.69|643.18|635.38|29
1655492800000|2022-06-17 19:06:40|643.46|635.66|643.73|635.93|643.73|635.93|643.45|635.65|23
1655492810000|2022-06-17 19:06:50|643.63|635.83|643.31|635.51|643.99|636.19|643.31|635.51|21
1655492820000|2022-06-17 19:07:00|643.3|635.5|643.08|635.28|643.57|635.77|642.89|635.09|31
1655492830000|2022-06-17 19:07:10|643.17|635.37|643.09|635.29|643.26|635.46|643|635.2|28
1655492840000|2022-06-17 19:07:20|643.11|635.31|644|636.2|644.03|636.23|643.11|635.31|25
1655492850000|2022-06-17 19:07:30|643.84|636.04|644.91|637.11|644.91|637.11|643.66|635.86|25
1655492860000|2022-06-17 19:07:40|644.9|637.1|644.89|637.09|645.79|637.99|644.86|637.06|26
1655492870000|2022-06-17 19:07:50|644.86|637.06|643.86|636.06|644.87|637.07|643.86|636.06|29
1655492880000|2022-06-17 19:08:00|644.12|636.32|643.28|635.48|644.12|636.32|643.2|635.4|19
1655492890000|2022-06-17 19:08:10|643.23|635.43|643.15|635.35|643.7|635.9|643.13|635.33|23
1655492900000|2022-06-17 19:08:20|643.09|635.29|643.12|635.32|643.23|635.43|643.09|635.29|8
1655492910000|2022-06-17 19:08:30|643.24|635.44|642.99|635.19|643.29|635.49|642.82|635.02|21
1655492920000|2022-06-17 19:08:40|642.98|635.18|643.23|635.43|643.29|635.49|642.98|635.18|18
1655492930000|2022-06-17 19:08:50|643.33|635.53|643.23|635.43|643.36|635.56|643|635.2|23
1655492940000|2022-06-17 19:09:00|643.25|635.45|643.01|635.21|643.27|635.47|642.99|635.19|22
1655492950000|2022-06-17 19:09:10|643.03|635.23|643.57|635.77|643.57|635.77|642.89|635.09|27
1655492960000|2022-06-17 19:09:20|643.63|635.83|643.63|635.83|643.7|635.9|643.59|635.79|20
1655492970000|2022-06-17 19:09:30|643.66|635.86|643.67|635.87|643.76|635.96|643.52|635.72|25
1655492980000|2022-06-17 19:09:40|643.66|635.86|643.27|635.47|643.66|635.86|643.12|635.32|26
1655492990000|2022-06-17 19:09:50|643.24|635.44|643|635.2|643.24|635.44|642.97|635.17|11
1655493000000|2022-06-17 19:10:00|642.96|635.16|642.95|635.15|643.07|635.27|642.87|635.07|24
1655493010000|2022-06-17 19:10:10|643.09|635.29|643.1|635.3|643.22|635.42|643.03|635.23|26
1655493020000|2022-06-17 19:10:20|643|635.2|643|635.2|643.02|635.22|642.3|634.5|26
1655493030000|2022-06-17 19:10:30|642.97|635.17|642.66|634.86|643.2|635.4|642.46|634.66|29
1655493040000|2022-06-17 19:10:40|642.98|635.18|642.83|635.03|643.16|635.36|642.49|634.69|30
1655493050000|2022-06-17 19:10:50|642.81|635.01|643.43|635.63|643.44|635.64|642.48|634.68|24
1655493060000|2022-06-17 19:11:00|643.42|635.62|643.62|635.82|643.84|636.04|643.4|635.6|26
1655493070000|2022-06-17 19:11:10|643.51|635.71|643.8|636|643.93|636.13|643.5|635.7|17
1655493080000|2022-06-17 19:11:20|643.82|636.02|643.78|635.98|643.92|636.12|643.77|635.97|27
1655493090000|2022-06-17 19:11:30|643.77|635.97|643.28|635.48|643.78|635.98|643.24|635.44|27
1655493100000|2022-06-17 19:11:40|643.25|635.45|643.63|635.83|644.07|636.27|643.25|635.45|21
1655493110000|2022-06-17 19:11:50|643.64|635.84|642.82|635.02|643.64|635.84|642.75|634.95|29
1655493120000|2022-06-17 19:12:00|642.8|635|642.51|634.71|642.94|635.14|642.51|634.71|26
1655493130000|2022-06-17 19:12:10|642.55|634.75|642.53|634.73|642.88|635.08|642.51|634.71|27
1655493140000|2022-06-17 19:12:20|642.47|634.67|642.51|634.71|642.57|634.77|641.91|634.11|32
1655493150000|2022-06-17 19:12:30|642.49|634.69|642.09|634.29|642.49|634.69|642.01|634.21|32
1655493160000|2022-06-17 19:12:40|642.11|634.31|642.11|634.31|642.17|634.37|641.85|634.05|28
1655493170000|2022-06-17 19:12:50|642.03|634.23|641.82|634.02|642.03|634.23|641.69|633.89|28
1655493180000|2022-06-17 19:13:00|641.87|634.07|641.89|634.09|641.98|634.18|641.11|633.31|33
1655493190000|2022-06-17 19:13:10|641.92|634.12|641.46|633.66|642.1|634.3|641.39|633.59|29
1655493200000|2022-06-17 19:13:20|641.44|633.64|641.79|633.99|642.04|634.24|641.41|633.61|24
1655493210000|2022-06-17 19:13:30|641.72|633.92|641.83|634.03|641.97|634.17|641.66|633.86|31
1655493220000|2022-06-17 19:13:40|641.81|634.01|641.71|633.91|641.81|634.01|641.65|633.85|17
1655493230000|2022-06-17 19:13:50|641.73|633.93|641.5|633.7|641.73|633.93|641.5|633.7|8
1655493240000|2022-06-17 19:14:00|641.53|633.73|642.15|634.35|642.43|634.63|641.53|633.73|33
1655493250000|2022-06-17 19:14:10|642.21|634.41|643.46|635.66|643.46|635.66|642|634.2|31
1655493260000|2022-06-17 19:14:20|643.35|635.55|643.4|635.6|643.49|635.69|643.14|635.34|24
1655493270000|2022-06-17 19:14:30|643.39|635.59|643.09|635.29|643.39|635.59|643.07|635.27|29
1655493280000|2022-06-17 19:14:40|643.11|635.31|643.08|635.28|643.23|635.43|642.97|635.17|24
1655493290000|2022-06-17 19:14:50|643.11|635.31|643.17|635.37|643.29|635.49|643.02|635.22|31
1655493300000|2022-06-17 19:15:00|643.14|635.34|643.07|635.27|643.14|635.34|642.71|634.91|28
1655493310000|2022-06-17 19:15:10|643.18|635.38|643.07|635.27|643.27|635.47|643.07|635.27|15
1655493320000|2022-06-17 19:15:20|643.12|635.32|643.21|635.41|643.25|635.45|643.09|635.29|15
1655493330000|2022-06-17 19:15:30|643.13|635.33|643.16|635.36|643.22|635.42|643.07|635.27|14
1655493340000|2022-06-17 19:15:40|643.09|635.29|643.44|635.64|643.52|635.72|643.09|635.29|21
1655493350000|2022-06-17 19:15:50|643.43|635.63|643.73|635.93|643.75|635.95|643.39|635.59|24
1655493360000|2022-06-17 19:16:00|643.68|635.88|643.95|636.15|644|636.2|643.68|635.88|19
1655493370000|2022-06-17 19:16:10|643.98|636.18|643.91|636.11|644.08|636.28|643.9|636.1|24
1655493380000|2022-06-17 19:16:20|643.93|636.13|644.35|636.55|644.36|636.56|643.91|636.11|26
1655493390000|2022-06-17 19:16:30|644.28|636.48|644.03|636.23|644.28|636.48|643.93|636.13|23
1655493400000|2022-06-17 19:16:40|644.04|636.24|643.72|635.92|644.09|636.29|643.7|635.9|20
1655493410000|2022-06-17 19:16:50|643.74|635.94|643.77|635.97|644.11|636.31|643.62|635.82|25
1655493420000|2022-06-17 19:17:00|643.89|636.09|643.21|635.41|643.89|636.09|643.09|635.29|25
1655493430000|2022-06-17 19:17:10|643.23|635.43|643.12|635.32|643.4|635.6|643.12|635.32|24
1655493440000|2022-06-17 19:17:20|643.11|635.31|643.19|635.39|643.23|635.43|643.09|635.29|21
1655493450000|2022-06-17 19:17:30|643.18|635.38|643.72|635.92|643.77|635.97|643.18|635.38|24
1655493460000|2022-06-17 19:17:40|643.71|635.91|643.96|636.16|643.96|636.16|643.62|635.82|17
1655493470000|2022-06-17 19:17:50|643.95|636.15|643.93|636.13|644.01|636.21|643.73|635.93|19
1655493480000|2022-06-17 19:18:00|643.94|636.14|644.2|636.4|644.34|636.54|643.92|636.12|21
1655493490000|2022-06-17 19:18:10|644.18|636.38|644.17|636.37|644.75|636.95|644.03|636.23|26
1655493500000|2022-06-17 19:18:20|644.19|636.39|643.96|636.16|644.29|636.49|643.96|636.16|29
1655493510000|2022-06-17 19:18:30|643.99|636.19|644.02|636.22|644.1|636.3|643.98|636.18|28
1655493520000|2022-06-17 19:18:40|644.08|636.28|644.04|636.24|644.2|636.4|643.99|636.19|24
1655493530000|2022-06-17 19:18:50|644.06|636.26|644|636.2|644.25|636.45|643.9|636.1|21
1655493540000|2022-06-17 19:19:00|643.99|636.19|643.31|635.51|643.99|636.19|643.27|635.47|20
1655493550000|2022-06-17 19:19:10|643.35|635.55|643.32|635.52|643.36|635.56|643.25|635.45|20
1655493560000|2022-06-17 19:19:20|643.34|635.54|643.83|636.03|643.99|636.19|643.34|635.54|20
1655493570000|2022-06-17 19:19:30|643.9|636.1|643.69|635.89|644.06|636.26|643.59|635.79|28
1655493580000|2022-06-17 19:19:40|643.7|635.9|643.01|635.21|643.88|636.08|643.01|635.21|21
1655493590000|2022-06-17 19:19:50|643|635.2|643.88|636.08|643.93|636.13|643|635.2|14
1655493600000|2022-06-17 19:20:00|643.86|636.06|643.86|636.06|643.98|636.18|643.65|635.85|19
1655493610000|2022-06-17 19:20:10|643.85|636.05|643.8|636|643.94|636.14|643.45|635.65|21
1655493620000|2022-06-17 19:20:20|643.79|635.99|644|636.2|644.03|636.23|643.63|635.83|23
1655493630000|2022-06-17 19:20:30|643.99|636.19|643.8|636|644.01|636.21|643.8|636|26
1655493640000|2022-06-17 19:20:40|644|636.2|644.8|637|644.8|637|643.84|636.04|23
1655493650000|2022-06-17 19:20:50|644.9|637.1|644.55|636.75|645.1|637.3|644.55|636.75|23
1655493660000|2022-06-17 19:21:00|644.58|636.78|645.16|637.36|645.32|637.52|644.58|636.78|22
1655493670000|2022-06-17 19:21:10|645.21|637.41|645.18|637.38|645.27|637.47|645.01|637.21|22
1655493680000|2022-06-17 19:21:20|645.17|637.37|644.99|637.19|645.18|637.38|644.9|637.1|21
1655493690000|2022-06-17 19:21:30|644.94|637.14|644.41|636.61|644.99|637.19|644.34|636.54|24
1655493700000|2022-06-17 19:21:40|644.4|636.6|644.36|636.56|644.96|637.16|644.33|636.53|24
1655493710000|2022-06-17 19:21:50|644.31|636.51|644.03|636.23|644.34|636.54|644.03|636.23|21
1655493720000|2022-06-17 19:22:00|643.99|636.19|643.5|635.7|643.99|636.19|643.3|635.5|22
1655493730000|2022-06-17 19:22:10|643.52|635.72|643.98|636.18|643.98|636.18|643.44|635.64|22
1655493740000|2022-06-17 19:22:20|644|636.2|644.64|636.84|644.66|636.86|644|636.2|22
1655493750000|2022-06-17 19:22:30|644.62|636.82|644.67|636.87|644.75|636.95|644.62|636.82|16
1655493760000|2022-06-17 19:22:40|644.66|636.86|644.83|637.03|644.87|637.07|644.63|636.83|25
1655493770000|2022-06-17 19:22:50|644.86|637.06|645.37|637.57|645.47|637.67|644.86|637.06|33
1655493780000|2022-06-17 19:23:00|645.38|637.58|645.16|637.36|645.38|637.58|645.11|637.31|30
1655493790000|2022-06-17 19:23:10|645.08|637.28|645.09|637.29|645.26|637.46|645.05|637.25|27
1655493800000|2022-06-17 19:23:20|645.02|637.22|644.95|637.15|645.07|637.27|644.92|637.12|15
1655493810000|2022-06-17 19:23:30|644.96|637.16|644.96|637.16|645.07|637.27|644.91|637.11|12
1655493820000|2022-06-17 19:23:40|644.95|637.15|644.75|636.95|644.96|637.16|644.64|636.84|14
1655493830000|2022-06-17 19:23:50|644.74|636.94|645.06|637.26|645.06|637.26|644.69|636.89|22
1655493840000|2022-06-17 19:24:00|645.08|637.28|644.19|636.39|645.1|637.3|644.19|636.39|29
1655493850000|2022-06-17 19:24:10|644.21|636.41|644.27|636.47|644.3|636.5|644.1|636.3|22
1655493860000|2022-06-17 19:24:20|644.25|636.45|644.45|636.65|644.46|636.66|644.03|636.23|20
1655493870000|2022-06-17 19:24:30|644.46|636.66|644.89|637.09|645|637.2|644.42|636.62|29
1655493880000|2022-06-17 19:24:40|644.88|637.08|644.82|637.02|644.88|637.08|644.57|636.77|26
1655493890000|2022-06-17 19:24:50|644.81|637.01|644.71|636.91|644.95|637.15|644.67|636.87|24
1655493900000|2022-06-17 19:25:00|644.7|636.9|644.72|636.92|644.73|636.93|644.25|636.45|28
1655493910000|2022-06-17 19:25:10|644.66|636.86|645.06|637.26|645.12|637.32|644.6|636.8|25
1655493920000|2022-06-17 19:25:20|644.94|637.14|644.55|636.75|644.94|637.14|644.54|636.74|18
1655493930000|2022-06-17 19:25:30|644.6|636.8|644.87|637.07|644.9|637.1|644.6|636.8|19
1655493940000|2022-06-17 19:25:40|644.86|637.06|644.72|636.92|644.93|637.13|644.72|636.92|17
1655493950000|2022-06-17 19:25:50|644.7|636.9|644.95|637.15|645.03|637.23|644.68|636.88|32
1655493960000|2022-06-17 19:26:00|644.96|637.16|645.04|637.24|645.12|637.32|644.95|637.15|18
1655493970000|2022-06-17 19:26:10|645.03|637.23|645.13|637.33|645.15|637.35|645.03|637.23|20
1655493980000|2022-06-17 19:26:20|645.14|637.34|645.43|637.63|645.43|637.63|645.12|637.32|14
1655493990000|2022-06-17 19:26:30|645.44|637.64|645.55|637.75|645.55|637.75|645.4|637.6|17
1655494000000|2022-06-17 19:26:40|645.49|637.69|645.68|637.88|645.98|638.18|645.49|637.69|22
1655494010000|2022-06-17 19:26:50|645.69|637.89|645.47|637.67|645.74|637.94|645.34|637.54|28
1655494020000|2022-06-17 19:27:00|645.48|637.68|645.94|638.14|646.04|638.24|645.46|637.66|23
1655494030000|2022-06-17 19:27:10|645.92|638.12|645.37|637.57|646.02|638.22|645.33|637.53|32
1655494040000|2022-06-17 19:27:20|645.34|637.54|644.86|637.06|645.34|637.54|644.79|636.99|27
1655494050000|2022-06-17 19:27:30|644.89|637.09|644.95|637.15|645.11|637.31|644.83|637.03|25
1655494060000|2022-06-17 19:27:40|644.96|637.16|644.92|637.12|645.02|637.22|644.75|636.95|25
1655494070000|2022-06-17 19:27:50|644.91|637.11|644.55|636.75|644.91|637.11|644.52|636.72|25
1655494080000|2022-06-17 19:28:00|644.56|636.76|644.25|636.45|644.57|636.77|643.88|636.08|28
1655494090000|2022-06-17 19:28:10|644.22|636.42|643.97|636.17|644.22|636.42|643.65|635.85|28
1655494100000|2022-06-17 19:28:20|643.93|636.13|643.85|636.05|644.13|636.33|643.7|635.9|21
1655494110000|2022-06-17 19:28:30|643.87|636.07|644.32|636.52|644.38|636.58|643.76|635.96|28
1655494120000|2022-06-17 19:28:40|644.19|636.39|644.04|636.24|644.39|636.59|644.03|636.23|22
1655494130000|2022-06-17 19:28:50|644.03|636.23|643.89|636.09|644.17|636.37|643.78|635.98|29
1655494140000|2022-06-17 19:29:00|643.9|636.1|643.86|636.06|643.99|636.19|643.79|635.99|26
1655494150000|2022-06-17 19:29:10|643.93|636.13|643.91|636.11|643.98|636.18|643.82|636.02|23
1655494160000|2022-06-17 19:29:20|643.86|636.06|643.91|636.11|644|636.2|643.86|636.06|30
1655494170000|2022-06-17 19:29:30|643.92|636.12|643.84|636.04|643.93|636.13|643.8|636|24
1655494180000|2022-06-17 19:29:40|643.85|636.05|642.84|635.04|644.07|636.27|642.83|635.03|30
1655494190000|2022-06-17 19:29:50|642.83|635.03|642.36|634.56|643.05|635.25|642.25|634.45|30
1655494200000|2022-06-17 19:30:00|642.35|634.55|642.17|634.37|642.35|634.55|642.13|634.33|23
1655494210000|2022-06-17 19:30:10|642.1|634.3|641.18|633.38|642.12|634.32|641.15|633.35|32
1655494220000|2022-06-17 19:30:20|641.19|633.39|641.15|633.35|641.36|633.56|640.97|633.17|25
1655494230000|2022-06-17 19:30:30|641.14|633.34|641.17|633.37|641.26|633.46|640.99|633.19|24
1655494240000|2022-06-17 19:30:40|641.09|633.29|641.07|633.27|641.17|633.37|641.01|633.21|26
1655494250000|2022-06-17 19:30:50|641.11|633.31|641.05|633.25|641.13|633.33|640.87|633.07|33
1655494260000|2022-06-17 19:31:00|641.06|633.26|640.15|632.35|641.06|633.26|640.15|632.35|32
1655494270000|2022-06-17 19:31:10|640.12|632.32|639.72|631.92|640.2|632.4|639.69|631.89|28
1655494280000|2022-06-17 19:31:20|639.73|631.93|639.92|632.12|640.1|632.3|639.6|631.8|33
1655494290000|2022-06-17 19:31:30|639.95|632.15|639.89|632.09|639.98|632.18|639.74|631.94|28
1655494300000|2022-06-17 19:31:40|639.88|632.08|639.86|632.06|640.05|632.25|639.47|631.67|25
1655494310000|2022-06-17 19:31:50|639.8|632|639.92|632.12|640.1|632.3|639.71|631.91|24
1655494320000|2022-06-17 19:32:00|639.94|632.14|639.76|631.96|640.29|632.49|639.72|631.92|26
1655494330000|2022-06-17 19:32:10|639.74|631.94|639.29|631.49|640.16|632.36|639.08|631.28|33
1655494340000|2022-06-17 19:32:20|639.37|631.57|639.74|631.94|639.94|632.14|639.15|631.35|26
1655494350000|2022-06-17 19:32:30|639.79|631.99|640.31|632.51|640.33|632.53|639.7|631.9|27
1655494360000|2022-06-17 19:32:40|640.24|632.44|640.89|633.09|641.02|633.22|640.24|632.44|23
1655494370000|2022-06-17 19:32:50|641.02|633.22|641.36|633.56|641.45|633.65|640.89|633.09|29
1655494380000|2022-06-17 19:33:00|641.31|633.51|640.95|633.15|641.31|633.51|640.85|633.05|24
1655494390000|2022-06-17 19:33:10|640.92|633.12|640.78|632.98|641.13|633.33|640.64|632.84|30
1655494400000|2022-06-17 19:33:20|640.75|632.95|639.33|631.53|640.81|633.01|639.33|631.53|31
1655494410000|2022-06-17 19:33:30|639.37|631.57|638.89|631.09|639.37|631.57|638.85|631.05|26
1655494420000|2022-06-17 19:33:40|638.83|631.03|638.93|631.13|639.1|631.3|638.79|630.99|23
1655494430000|2022-06-17 19:33:50|639|631.2|638.03|630.23|639.2|631.4|638.03|630.23|31
1655494440000|2022-06-17 19:34:00|638.05|630.25|637.74|629.94|638.05|630.25|637.63|629.83|24
1655494450000|2022-06-17 19:34:10|637.69|629.89|637.34|629.54|637.72|629.92|637.06|629.26|27
1655494460000|2022-06-17 19:34:20|637.33|629.53|637.78|629.98|637.78|629.98|637.33|629.53|17
1655494470000|2022-06-17 19:34:30|637.88|630.08|638.3|630.5|638.34|630.54|637.83|630.03|28
1655494480000|2022-06-17 19:34:40|638.32|630.52|638.2|630.4|638.59|630.79|638.19|630.39|32
1655494490000|2022-06-17 19:34:50|638.22|630.42|637.82|630.02|638.23|630.43|637.82|630.02|14
1655494500000|2022-06-17 19:35:00|637.8|630|637.69|629.89|637.99|630.19|637.69|629.89|19
1655494510000|2022-06-17 19:35:10|637.7|629.9|637.9|630.1|638.08|630.28|637.7|629.9|21
1655494520000|2022-06-17 19:35:20|637.94|630.14|638.4|630.6|638.4|630.6|637.86|630.06|25
1655494530000|2022-06-17 19:35:30|638.45|630.65|638.61|630.81|638.74|630.94|638.45|630.65|23
1655494540000|2022-06-17 19:35:40|638.62|630.82|639.45|631.65|639.56|631.76|638.62|630.82|23
1655494550000|2022-06-17 19:35:50|639.46|631.66|639.59|631.79|639.59|631.79|639.46|631.66|15
1655494560000|2022-06-17 19:36:00|639.61|631.81|639.61|631.81|639.73|631.93|639.47|631.67|19
1655494570000|2022-06-17 19:36:10|639.58|631.78|639.79|631.99|640.01|632.21|639.56|631.76|28
1655494580000|2022-06-17 19:36:20|639.84|632.04|639.76|631.96|640.07|632.27|639.69|631.89|23
1655494590000|2022-06-17 19:36:30|639.83|632.03|639.44|631.64|640.03|632.23|639.42|631.62|27
1655494600000|2022-06-17 19:36:40|639.39|631.59|639.04|631.24|639.39|631.59|638.83|631.03|19
1655494610000|2022-06-17 19:36:50|639.05|631.25|639.02|631.22|639.34|631.54|638.98|631.18|29
1655494620000|2022-06-17 19:37:00|638.94|631.14|639.12|631.32|639.12|631.32|638.94|631.14|18
1655494630000|2022-06-17 19:37:10|639.11|631.31|639.07|631.27|639.47|631.67|639.06|631.26|31
1655494640000|2022-06-17 19:37:20|639.09|631.29|639.62|631.82|639.67|631.87|639.09|631.29|19
1655494650000|2022-06-17 19:37:30|639.52|631.72|639.27|631.47|639.57|631.77|639.06|631.26|24
1655494660000|2022-06-17 19:37:40|639.25|631.45|639.34|631.54|639.53|631.73|639.23|631.43|23
1655494670000|2022-06-17 19:37:50|639.32|631.52|639.88|632.08|639.88|632.08|639.31|631.51|28
1655494680000|2022-06-17 19:38:00|639.81|632.01|641.01|633.21|641.07|633.27|639.79|631.99|31
1655494690000|2022-06-17 19:38:10|641.02|633.22|641.46|633.66|641.53|633.73|640.83|633.03|27
1655494700000|2022-06-17 19:38:20|641.51|633.71|641.27|633.47|641.64|633.84|641.27|633.47|27
1655494710000|2022-06-17 19:38:30|641.35|633.55|641.64|633.84|641.64|633.84|641.06|633.26|32
1655494720000|2022-06-17 19:38:40|641.65|633.85|641.66|633.86|641.82|634.02|641.52|633.72|25
1655494730000|2022-06-17 19:38:50|641.67|633.87|642.15|634.35|642.15|634.35|641.31|633.51|34
1655494740000|2022-06-17 19:39:00|642.14|634.34|642.04|634.24|642.15|634.35|641.66|633.86|25
1655494750000|2022-06-17 19:39:10|642.05|634.25|642.13|634.33|642.22|634.42|642|634.2|22
1655494760000|2022-06-17 19:39:20|642.08|634.28|641.91|634.11|642.12|634.32|641.79|633.99|27
1655494770000|2022-06-17 19:39:30|641.9|634.1|641.98|634.18|642|634.2|641.84|634.04|27
1655494780000|2022-06-17 19:39:40|642.02|634.22|642.09|634.29|642.09|634.29|641.86|634.06|29
1655494790000|2022-06-17 19:39:50|641.99|634.19|642|634.2|642.06|634.26|641.87|634.07|25
1655494800000|2022-06-17 19:40:00|641.99|634.19|641.7|633.9|642.11|634.31|641.68|633.88|26
1655494810000|2022-06-17 19:40:10|641.69|633.89|641.66|633.86|642.02|634.22|641.65|633.85|26
1655494820000|2022-06-17 19:40:20|641.67|633.87|641.8|634|641.94|634.14|641.67|633.87|25
1655494830000|2022-06-17 19:40:30|641.79|633.99|641.9|634.1|641.9|634.1|641.72|633.92|25
1655494840000|2022-06-17 19:40:40|641.89|634.09|641.91|634.11|641.95|634.15|641.81|634.01|23
1655494850000|2022-06-17 19:40:50|641.94|634.14|641.64|633.84|642.04|634.24|641.32|633.52|29
1655494860000|2022-06-17 19:41:00|641.65|633.85|642.4|634.6|642.43|634.63|641.65|633.85|27
1655494870000|2022-06-17 19:41:10|642.42|634.62|642.4|634.6|642.56|634.76|642.33|634.53|22
1655494880000|2022-06-17 19:41:20|642.45|634.65|642.67|634.87|642.72|634.92|642.44|634.64|24
1655494890000|2022-06-17 19:41:30|642.66|634.86|643.07|635.27|643.12|635.32|642.63|634.83|28
1655494900000|2022-06-17 19:41:40|643.06|635.26|642.9|635.1|643.12|635.32|642.81|635.01|25
1655494910000|2022-06-17 19:41:50|642.93|635.13|642.95|635.15|642.96|635.16|642.84|635.04|26
1655494920000|2022-06-17 19:42:00|642.9|635.1|643.02|635.22|643.02|635.22|642.83|635.03|21
1655494930000|2022-06-17 19:42:10|643.04|635.24|643.31|635.51|643.34|635.54|642.91|635.11|22
1655494940000|2022-06-17 19:42:20|643.34|635.54|643.58|635.78|643.63|635.83|643.19|635.39|28
1655494950000|2022-06-17 19:42:30|643.6|635.8|643.85|636.05|643.92|636.12|643.6|635.8|15
1655494960000|2022-06-17 19:42:40|643.83|636.03|643.26|635.46|643.83|636.03|643.19|635.39|26
1655494970000|2022-06-17 19:42:50|643.21|635.41|643.61|635.81|643.74|635.94|643.21|635.41|28
1655494980000|2022-06-17 19:43:00|643.42|635.62|643.13|635.33|643.42|635.62|643.12|635.32|24
1655494990000|2022-06-17 19:43:10|643.12|635.32|642.93|635.13|643.12|635.32|642.77|634.97|26
1655495000000|2022-06-17 19:43:20|642.91|635.11|642.81|635.01|642.94|635.14|642.8|635|21
1655495010000|2022-06-17 19:43:30|642.82|635.02|642.72|634.92|642.88|635.08|642.67|634.87|28
1655495020000|2022-06-17 19:43:40|642.74|634.94|642.83|635.03|642.89|635.09|642.7|634.9|24
1655495030000|2022-06-17 19:43:50|642.84|635.04|643.06|635.26|643.08|635.28|642.75|634.95|28
1655495040000|2022-06-17 19:44:00|643.11|635.31|643.02|635.22|643.16|635.36|642.98|635.18|25
1655495050000|2022-06-17 19:44:10|643.12|635.32|643.44|635.64|643.64|635.84|643.05|635.25|29
1655495060000|2022-06-17 19:44:20|643.46|635.66|643.78|635.98|643.94|636.14|643.46|635.66|26
1655495070000|2022-06-17 19:44:30|643.83|636.03|643.56|635.76|643.89|636.09|643.52|635.72|25
1655495080000|2022-06-17 19:44:40|643.55|635.75|643.86|636.06|643.92|636.12|643.5|635.7|25
1655495090000|2022-06-17 19:44:50|643.89|636.09|643.84|636.04|643.92|636.12|643.63|635.83|28
1655495100000|2022-06-17 19:45:00|643.83|636.03|643.1|635.3|643.95|636.15|643.1|635.3|29
1655495110000|2022-06-17 19:45:10|643.12|635.32|643.05|635.25|643.18|635.38|642.99|635.19|30
1655495120000|2022-06-17 19:45:20|642.93|635.13|642.93|635.13|643|635.2|642.81|635.01|25
1655495130000|2022-06-17 19:45:30|642.96|635.16|642.86|635.06|643.02|635.22|642.85|635.05|20
1655495140000|2022-06-17 19:45:40|642.84|635.04|642.96|635.16|643.08|635.28|642.84|635.04|19
1655495150000|2022-06-17 19:45:50|642.98|635.18|642.87|635.07|643.09|635.29|642.87|635.07|17
1655495160000|2022-06-17 19:46:00|642.88|635.08|642.77|634.97|642.89|635.09|642.71|634.91|23
1655495170000|2022-06-17 19:46:10|642.68|634.88|642.88|635.08|642.91|635.11|642.6|634.8|27
1655495180000|2022-06-17 19:46:20|642.82|635.02|643.14|635.34|643.16|635.36|642.82|635.02|18
1655495190000|2022-06-17 19:46:30|643.19|635.39|643.57|635.77|643.78|635.98|643.14|635.34|28
1655495200000|2022-06-17 19:46:40|643.46|635.66|643.93|636.13|643.93|636.13|643.44|635.64|24
1655495210000|2022-06-17 19:46:50|643.91|636.11|644.13|636.33|644.13|636.33|643.78|635.98|33
1655495220000|2022-06-17 19:47:00|644.12|636.32|644.15|636.35|644.8|637|644.03|636.23|36
1655495230000|2022-06-17 19:47:10|644.19|636.39|644.18|636.38|644.23|636.43|644.15|636.35|25
1655495240000|2022-06-17 19:47:20|644.17|636.37|644.02|636.22|644.17|636.37|644|636.2|23
1655495250000|2022-06-17 19:47:30|644.01|636.21|644.03|636.23|644.17|636.37|643.96|636.16|23
1655495260000|2022-06-17 19:47:40|644.02|636.22|643.9|636.1|644.07|636.27|643.88|636.08|23
1655495270000|2022-06-17 19:47:50|643.93|636.13|643.91|636.11|643.93|636.13|643.71|635.91|27
1655495280000|2022-06-17 19:48:00|643.87|636.07|643.74|635.94|643.93|636.13|643.74|635.94|25
1655495290000|2022-06-17 19:48:10|643.72|635.92|643.97|636.17|643.99|636.19|643.72|635.92|20
1655495300000|2022-06-17 19:48:20|643.94|636.14|644.65|636.85|644.79|636.99|643.94|636.14|26
1655495310000|2022-06-17 19:48:30|644.76|636.96|644.79|636.99|645.03|637.23|644.62|636.82|27
1655495320000|2022-06-17 19:48:40|644.8|637|645.12|637.32|645.12|637.32|644.78|636.98|26
1655495330000|2022-06-17 19:48:50|645.2|637.4|644.9|637.1|645.2|637.4|644.9|637.1|25
1655495340000|2022-06-17 19:49:00|644.84|637.04|645.01|637.21|645.01|637.21|644.83|637.03|28
1655495350000|2022-06-17 19:49:10|644.93|637.13|644.92|637.12|645.02|637.22|644.8|637|24
1655495360000|2022-06-17 19:49:20|644.87|637.07|644.46|636.66|644.89|637.09|644.3|636.5|24
1655495370000|2022-06-17 19:49:30|644.48|636.68|644.34|636.54|644.91|637.11|644.23|636.43|31
1655495380000|2022-06-17 19:49:40|644.3|636.5|644.03|636.23|644.32|636.52|643.89|636.09|27
1655495390000|2022-06-17 19:49:50|643.93|636.13|644.77|636.97|644.85|637.05|643.89|636.09|30
1655495400000|2022-06-17 19:50:00|644.28|636.48|644.48|636.68|644.53|636.73|643.98|636.18|26
1655495410000|2022-06-17 19:50:10|644.46|636.66|644.34|636.54|644.57|636.77|644.06|636.26|26
1655495420000|2022-06-17 19:50:20|644.33|636.53|643.95|636.15|644.34|636.54|643.87|636.07|23
1655495430000|2022-06-17 19:50:30|643.94|636.14|643.95|636.15|644.22|636.42|643.88|636.08|27
1655495440000|2022-06-17 19:50:40|644.27|636.47|644.04|636.24|644.62|636.82|643.81|636.01|32
1655495450000|2022-06-17 19:50:50|643.92|636.12|644.05|636.25|644.18|636.38|643.87|636.07|23
1655495460000|2022-06-17 19:51:00|644.11|636.31|643.79|635.99|644.11|636.31|643.75|635.95|29
1655495470000|2022-06-17 19:51:10|643.8|636|644.37|636.57|644.53|636.73|643.79|635.99|29
1655495480000|2022-06-17 19:51:20|644.46|636.66|644.27|636.47|644.73|636.93|644.16|636.36|29
1655495490000|2022-06-17 19:51:30|644.33|636.53|644.81|637.01|644.91|637.11|644.33|636.53|24
1655495500000|2022-06-17 19:51:40|644.77|636.97|644.58|636.78|644.82|637.02|644.47|636.67|28
1655495510000|2022-06-17 19:51:50|644.6|636.8|644.12|636.32|644.61|636.81|644.08|636.28|26
1655495520000|2022-06-17 19:52:00|644.29|636.49|643.7|635.9|644.29|636.49|643.69|635.89|29
1655495530000|2022-06-17 19:52:10|643.71|635.91|643.6|635.8|644.2|636.4|643.23|635.43|31
1655495540000|2022-06-17 19:52:20|643.67|635.87|643.63|635.83|644.13|636.33|643.63|635.83|27
1655495550000|2022-06-17 19:52:30|643.69|635.89|643.94|636.14|643.94|636.14|643.69|635.89|16
1655495560000|2022-06-17 19:52:40|643.96|636.16|643.79|635.99|644.18|636.38|643.79|635.99|26
1655495570000|2022-06-17 19:52:50|643.8|636|644.04|636.24|644.06|636.26|643.77|635.97|26
1655495580000|2022-06-17 19:53:00|644.03|636.23|643.98|636.18|644.08|636.28|643.83|636.03|27
1655495590000|2022-06-17 19:53:10|643.95|636.15|644.07|636.27|644.09|636.29|643.78|635.98|29
1655495600000|2022-06-17 19:53:20|644.1|636.3|643.76|635.96|644.12|636.32|643.74|635.94|19
1655495610000|2022-06-17 19:53:30|643.77|635.97|643.92|636.12|644.01|636.21|643.74|635.94|18
1655495620000|2022-06-17 19:53:40|643.88|636.08|643.3|635.5|644|636.2|643.28|635.48|24
1655495630000|2022-06-17 19:53:50|643.28|635.48|642.9|635.1|643.39|635.59|642.82|635.02|25
1655495640000|2022-06-17 19:54:00|643.35|635.55|642.34|634.54|643.35|635.55|642.28|634.48|32
1655495650000|2022-06-17 19:54:10|642.3|634.5|642.46|634.66|642.6|634.8|642.29|634.49|26
1655495660000|2022-06-17 19:54:20|642.66|634.86|642.45|634.65|642.67|634.87|642.44|634.64|25
1655495670000|2022-06-17 19:54:30|642.46|634.66|643.46|635.66|643.5|635.7|642.46|634.66|24
1655495680000|2022-06-17 19:54:40|643.42|635.62|643.54|635.74|643.84|636.04|643.42|635.62|28
1655495690000|2022-06-17 19:54:50|643.55|635.75|643.21|635.41|643.78|635.98|643.18|635.38|27
1655495700000|2022-06-17 19:55:00|643.2|635.4|643|635.2|643.36|635.56|642.91|635.11|30
1655495710000|2022-06-17 19:55:10|643.01|635.21|642.85|635.05|643.18|635.38|642.84|635.04|27
1655495720000|2022-06-17 19:55:20|642.84|635.04|643.06|635.26|643.19|635.39|642.84|635.04|29
1655495730000|2022-06-17 19:55:30|643|635.2|643.11|635.31|643.12|635.32|642.97|635.17|25
1655495740000|2022-06-17 19:55:40|643.1|635.3|643.06|635.26|643.1|635.3|642.97|635.17|19
1655495750000|2022-06-17 19:55:50|643.17|635.37|643.07|635.27|643.22|635.42|642.85|635.05|30
1655495760000|2022-06-17 19:56:00|643.01|635.21|642.51|634.71|643.05|635.25|642.29|634.49|29
1655495770000|2022-06-17 19:56:10|642.58|634.78|641.9|634.1|642.58|634.78|641.9|634.1|24
1655495780000|2022-06-17 19:56:20|641.89|634.09|641.76|633.96|641.99|634.19|641.64|633.84|19
1655495790000|2022-06-17 19:56:30|641.74|633.94|641.32|633.52|641.82|634.02|641.03|633.23|23
1655495800000|2022-06-17 19:56:40|641.35|633.55|641.27|633.47|641.35|633.55|641.25|633.45|16
1655495810000|2022-06-17 19:56:50|641.28|633.48|641.15|633.35|641.56|633.76|641.15|633.35|28
1655495820000|2022-06-17 19:57:00|641.16|633.36|640.99|633.19|641.37|633.57|640.94|633.14|28
1655495830000|2022-06-17 19:57:10|640.98|633.18|640.23|632.43|641.17|633.37|640.22|632.42|25
1655495840000|2022-06-17 19:57:20|640.25|632.45|640.21|632.41|640.36|632.56|639.97|632.17|22
1655495850000|2022-06-17 19:57:30|640.22|632.42|640.99|633.19|640.99|633.19|640.21|632.41|16
1655495860000|2022-06-17 19:57:40|640.89|633.09|640.94|633.14|641.02|633.22|640.7|632.9|28
1655495870000|2022-06-17 19:57:50|640.92|633.12|640.8|633|640.92|633.12|640.78|632.98|20
1655495880000|2022-06-17 19:58:00|640.77|632.97|640.87|633.07|641|633.2|640.29|632.49|28
1655495890000|2022-06-17 19:58:10|640.86|633.06|640.91|633.11|641.17|633.37|640.69|632.89|26
1655495900000|2022-06-17 19:58:20|641.07|633.27|640.81|633.01|641.07|633.27|640.75|632.95|28
1655495910000|2022-06-17 19:58:30|640.97|633.17|641|633.2|641.03|633.23|640.86|633.06|18
1655495920000|2022-06-17 19:58:40|640.96|633.16|640.84|633.04|641.06|633.26|640.83|633.03|26
1655495930000|2022-06-17 19:58:50|640.88|633.08|641.12|633.32|641.15|633.35|640.83|633.03|25
1655495940000|2022-06-17 19:59:00|641.05|633.25|641.03|633.23|641.18|633.38|641.03|633.23|22
1655495950000|2022-06-17 19:59:10|641.01|633.21|640.85|633.05|641.12|633.32|640.84|633.04|25
1655495960000|2022-06-17 19:59:20|640.83|633.03|641.02|633.22|641.18|633.38|640.75|632.95|24
1655495970000|2022-06-17 19:59:30|641.06|633.26|640.89|633.09|641.15|633.35|640.76|632.96|31
1655495980000|2022-06-17 19:59:40|640.87|633.07|640.96|633.16|641.09|633.29|640.76|632.96|25
1655495990000|2022-06-17 19:59:50|640.95|633.15|641.1|633.3|641.16|633.36|640.82|633.02|29
1655496000000|2022-06-17 20:00:00|641.02|633.22|641.01|633.21|641.09|633.29|640.68|632.88|33
1655496010000|2022-06-17 20:00:10|640.95|633.15|641.28|633.48|641.59|633.79|640.95|633.15|29
1655496020000|2022-06-17 20:00:20|641.41|633.61|641.85|634.05|642|634.2|641.41|633.61|21
1655496030000|2022-06-17 20:00:30|641.83|634.03|641.85|634.05|641.9|634.1|641.68|633.88|26
1655496040000|2022-06-17 20:00:40|642.01|634.21|641.92|634.12|642.02|634.22|641.92|634.12|14
1655496050000|2022-06-17 20:00:50|641.88|634.08|642.04|634.24|642.44|634.64|641.88|634.08|24
1655496060000|2022-06-17 20:01:00|642.05|634.25|642|634.2|642.06|634.26|641.87|634.07|24
1655496070000|2022-06-17 20:01:10|641.98|634.18|640.88|633.08|641.98|634.18|640.88|633.08|25
1655496080000|2022-06-17 20:01:20|640.87|633.07|640.96|633.16|641.28|633.48|640.76|632.96|25
1655496090000|2022-06-17 20:01:30|640.83|633.03|641.44|633.64|641.44|633.64|640.8|633|24
1655496100000|2022-06-17 20:01:40|641.88|634.08|642.11|634.31|642.15|634.35|641.82|634.02|21
1655496110000|2022-06-17 20:01:50|642.03|634.23|642.03|634.23|642.04|634.24|641.94|634.14|18
1655496120000|2022-06-17 20:02:00|642.01|634.21|642.1|634.3|642.1|634.3|641.94|634.14|24
1655496130000|2022-06-17 20:02:10|642.06|634.26|642.32|634.52|642.33|634.53|642.03|634.23|23
1655496140000|2022-06-17 20:02:20|642.2|634.4|642.76|634.96|642.76|634.96|642.2|634.4|20
1655496150000|2022-06-17 20:02:30|642.75|634.95|642.94|635.14|642.99|635.19|642.65|634.85|28
1655496160000|2022-06-17 20:02:40|642.89|635.09|642.85|635.05|642.96|635.16|642.78|634.98|21
1655496170000|2022-06-17 20:02:50|642.81|635.01|642.75|634.95|642.9|635.1|642.73|634.93|13
1655496180000|2022-06-17 20:03:00|642.76|634.96|643.51|635.71|643.58|635.78|642.74|634.94|25
1655496190000|2022-06-17 20:03:10|643.58|635.78|642.99|635.19|643.58|635.78|642.87|635.07|28
1655496200000|2022-06-17 20:03:20|642.92|635.12|642.97|635.17|643.03|635.23|642.91|635.11|17
1655496210000|2022-06-17 20:03:30|642.96|635.16|643.09|635.29|643.11|635.31|642.86|635.06|23
1655496220000|2022-06-17 20:03:40|643.07|635.27|642.91|635.11|643.07|635.27|642.84|635.04|21
1655496230000|2022-06-17 20:03:50|642.89|635.09|643.03|635.23|643.12|635.32|642.82|635.02|29
1655496240000|2022-06-17 20:04:00|643.08|635.28|643.27|635.47|643.27|635.47|642.81|635.01|28
1655496250000|2022-06-17 20:04:10|643.44|635.64|643.95|636.15|643.95|636.15|643.44|635.64|18
1655496260000|2022-06-17 20:04:20|643.96|636.16|643.73|635.93|644.12|636.32|643.71|635.91|25
1655496270000|2022-06-17 20:04:30|643.91|636.11|643.42|635.62|643.91|636.11|643.27|635.47|27
1655496280000|2022-06-17 20:04:40|643.4|635.6|643.56|635.76|643.73|635.93|643.35|635.55|30
1655496290000|2022-06-17 20:04:50|643.59|635.79|643.47|635.67|643.75|635.95|643.47|635.67|24
1655496300000|2022-06-17 20:05:00|643.43|635.63|643.65|635.85|643.72|635.92|643.25|635.45|19
1655496310000|2022-06-17 20:05:10|643.64|635.84|643.55|635.75|643.67|635.87|643.41|635.61|21
1655496320000|2022-06-17 20:05:20|643.58|635.78|643.63|635.83|643.82|636.02|643.58|635.78|18
1655496330000|2022-06-17 20:05:30|643.65|635.85|643.78|635.98|643.9|636.1|643.56|635.76|19
1655496340000|2022-06-17 20:05:40|643.79|635.99|643.67|635.87|643.86|636.06|643.59|635.79|20
1655496350000|2022-06-17 20:05:50|643.64|635.84|643.91|636.11|643.93|636.13|643.64|635.84|22
1655496360000|2022-06-17 20:06:00|643.86|636.06|644.05|636.25|644.08|636.28|643.86|636.06|18
1655496370000|2022-06-17 20:06:10|644.04|636.24|643.97|636.17|644.1|636.3|643.88|636.08|25
1655496380000|2022-06-17 20:06:20|643.93|636.13|643.97|636.17|644.08|636.28|643.86|636.06|17
1655496390000|2022-06-17 20:06:30|643.99|636.19|644.05|636.25|644.1|636.3|643.85|636.05|22
1655496400000|2022-06-17 20:06:40|644.02|636.22|643.93|636.13|644.1|636.3|643.89|636.09|24
1655496410000|2022-06-17 20:06:50|643.95|636.15|643.97|636.17|644.08|636.28|643.92|636.12|19
1655496420000|2022-06-17 20:07:00|643.98|636.18|643.83|636.03|644.1|636.3|643.83|636.03|29
1655496430000|2022-06-17 20:07:10|643.8|636|644.01|636.21|644.05|636.25|643.7|635.9|22
1655496440000|2022-06-17 20:07:20|644|636.2|643.9|636.1|644|636.2|643.86|636.06|20
1655496450000|2022-06-17 20:07:30|643.89|636.09|643.96|636.16|644.07|636.27|643.85|636.05|24
1655496460000|2022-06-17 20:07:40|643.99|636.19|643.72|635.92|644.14|636.34|643.7|635.9|23
1655496470000|2022-06-17 20:07:50|643.66|635.86|643.63|635.83|644.08|636.28|643.63|635.83|22
1655496480000|2022-06-17 20:08:00|643.62|635.82|643.95|636.15|644.15|636.35|643.62|635.82|24
1655496490000|2022-06-17 20:08:10|643.94|636.14|643.89|636.09|644.17|636.37|643.82|636.02|24
1655496500000|2022-06-17 20:08:20|643.88|636.08|644|636.2|644.2|636.4|643.85|636.05|25
1655496510000|2022-06-17 20:08:30|644.01|636.21|644.87|637.07|644.87|637.07|643.94|636.14|26
1655496520000|2022-06-17 20:08:40|644.89|637.09|645.83|638.03|645.83|638.03|644.89|637.09|31
1655496530000|2022-06-17 20:08:50|645.53|637.73|645.63|637.83|646.06|638.26|645.53|637.73|19
1655496540000|2022-06-17 20:09:00|645.65|637.85|645.84|638.04|646|638.2|645.65|637.85|23
1655496550000|2022-06-17 20:09:10|645.88|638.08|646.05|638.25|646.05|638.25|645.87|638.07|22
1655496560000|2022-06-17 20:09:20|645.98|638.18|645.37|637.57|646.11|638.31|645.33|637.53|26
1655496570000|2022-06-17 20:09:30|645.43|637.63|645.23|637.43|645.44|637.64|645.18|637.38|25
1655496580000|2022-06-17 20:09:40|645.22|637.42|645.02|637.22|645.22|637.42|644.96|637.16|19
1655496590000|2022-06-17 20:09:50|645.01|637.21|644.92|637.12|645.23|637.43|644.89|637.09|25
1655496600000|2022-06-17 20:10:00|644.88|637.08|644.18|636.38|644.93|637.13|644.18|636.38|24
1655496610000|2022-06-17 20:10:10|643.96|636.16|644.3|636.5|644.3|636.5|643.7|635.9|29
1655496620000|2022-06-17 20:10:20|644.41|636.61|644.58|636.78|644.78|636.98|644.4|636.6|25
1655496630000|2022-06-17 20:10:30|644.65|636.85|644.42|636.62|644.65|636.85|644.33|636.53|21
1655496640000|2022-06-17 20:10:40|644.47|636.67|644.31|636.51|644.47|636.67|643.89|636.09|20
1655496650000|2022-06-17 20:10:50|644.27|636.47|644.22|636.42|644.32|636.52|644.21|636.41|23
1655496660000|2022-06-17 20:11:00|644.23|636.43|644.24|636.44|644.29|636.49|644.16|636.36|22
1655496670000|2022-06-17 20:11:10|644.23|636.43|644.33|636.53|644.38|636.58|644.2|636.4|24
1655496680000|2022-06-17 20:11:20|644.28|636.48|644.4|636.6|644.67|636.87|644.26|636.46|24
1655496690000|2022-06-17 20:11:30|644.45|636.65|644.42|636.62|644.6|636.8|644.21|636.41|18
1655496700000|2022-06-17 20:11:40|644.41|636.61|644.39|636.59|644.59|636.79|644.34|636.54|22
1655496710000|2022-06-17 20:11:50|644.43|636.63|644.57|636.77|644.7|636.9|644.38|636.58|26
1655496720000|2022-06-17 20:12:00|644.62|636.82|644.59|636.79|644.79|636.99|644.51|636.71|29
1655496730000|2022-06-17 20:12:10|644.58|636.78|644.32|636.52|644.58|636.78|644.14|636.34|24
1655496740000|2022-06-17 20:12:20|644.47|636.67|644.67|636.87|644.81|637.01|644.35|636.55|25
1655496750000|2022-06-17 20:12:30|644.85|637.05|645.22|637.42|645.22|637.42|644.79|636.99|23
1655496760000|2022-06-17 20:12:40|645.19|637.39|645.4|637.6|645.4|637.6|644.79|636.99|30
1655496770000|2022-06-17 20:12:50|645.41|637.61|646.6|638.8|646.9|639.1|645.35|637.55|28
1655496780000|2022-06-17 20:13:00|646.65|638.85|646.75|638.95|647.15|639.35|646.43|638.63|32
1655496790000|2022-06-17 20:13:10|646.7|638.9|645.8|638|646.7|638.9|645.77|637.97|25
1655496800000|2022-06-17 20:13:20|645.9|638.1|646.17|638.37|646.21|638.41|645.53|637.73|28
1655496810000|2022-06-17 20:13:30|646.05|638.25|646.27|638.47|646.54|638.74|646.04|638.24|24
1655496820000|2022-06-17 20:13:40|646.24|638.44|645.69|637.89|646.24|638.44|645.68|637.88|19
1655496830000|2022-06-17 20:13:50|645.7|637.9|645.87|638.07|645.95|638.15|645.68|637.88|22
1655496840000|2022-06-17 20:14:00|645.89|638.09|645.99|638.19|645.99|638.19|645.82|638.02|22
1655496850000|2022-06-17 20:14:10|645.97|638.17|645.9|638.1|645.97|638.17|645.86|638.06|24
1655496860000|2022-06-17 20:14:20|645.92|638.12|645.69|637.89|645.92|638.12|645.69|637.89|18
1655496870000|2022-06-17 20:14:30|645.78|637.98|645.73|637.93|645.94|638.14|645.68|637.88|23
1655496880000|2022-06-17 20:14:40|645.82|638.02|645.78|637.98|645.89|638.09|645.72|637.92|22
1655496890000|2022-06-17 20:14:50|645.79|637.99|645.6|637.8|645.95|638.15|645.6|637.8|21
1655496900000|2022-06-17 20:15:00|645.57|637.77|645.95|638.15|645.95|638.15|645.53|637.73|25
1655496910000|2022-06-17 20:15:10|645.89|638.09|645.82|638.02|646.05|638.25|645.75|637.95|22
1655496920000|2022-06-17 20:15:20|645.74|637.94|645.97|638.17|646.13|638.33|645.73|637.93|21
1655496930000|2022-06-17 20:15:30|646.07|638.27|646.66|638.86|646.84|639.04|645.96|638.16|25
1655496940000|2022-06-17 20:15:40|646.67|638.87|646.92|639.12|646.92|639.12|646.46|638.66|28
1655496950000|2022-06-17 20:15:50|646.91|639.11|646.42|638.62|646.91|639.11|646.3|638.5|27
1655496960000|2022-06-17 20:16:00|646.37|638.57|646.22|638.42|646.48|638.68|646.22|638.42|20
1655496970000|2022-06-17 20:16:10|646.21|638.41|645.99|638.19|646.21|638.41|645.96|638.16|23
1655496980000|2022-06-17 20:16:20|645.98|638.18|646.17|638.37|646.17|638.37|645.88|638.08|19
1655496990000|2022-06-17 20:16:30|646.2|638.4|646.05|638.25|646.2|638.4|646|638.2|18
1655497000000|2022-06-17 20:16:40|646.06|638.26|646.11|638.31|646.11|638.31|646|638.2|19
1655497010000|2022-06-17 20:16:50|646.12|638.32|645.93|638.13|646.16|638.36|645.93|638.13|18
1655497020000|2022-06-17 20:17:00|645.94|638.14|645.94|638.14|646.24|638.44|645.89|638.09|25
1655497030000|2022-06-17 20:17:10|645.97|638.17|646.1|638.3|646.28|638.48|645.91|638.11|16
1655497040000|2022-06-17 20:17:20|646.12|638.32|646.25|638.45|646.3|638.5|645.95|638.15|20
1655497050000|2022-06-17 20:17:30|646.23|638.43|646.07|638.27|646.23|638.43|646.05|638.25|19
1655497060000|2022-06-17 20:17:40|646.08|638.28|646.8|639|646.8|639|646.05|638.25|29
1655497070000|2022-06-17 20:17:50|646.81|639.01|646.85|639.05|647.07|639.27|646.76|638.96|23
1655497080000|2022-06-17 20:18:00|646.86|639.06|646.98|639.18|647.04|639.24|646.85|639.05|17
1655497090000|2022-06-17 20:18:10|646.91|639.11|647.5|639.7|647.62|639.82|646.91|639.11|29
1655497100000|2022-06-17 20:18:20|647.49|639.69|647.46|639.66|647.49|639.69|647.39|639.59|19
1655497110000|2022-06-17 20:18:30|647.32|639.52|647.35|639.55|647.43|639.63|647.3|639.5|23
1655497120000|2022-06-17 20:18:40|647.37|639.57|647.22|639.42|647.38|639.58|647.2|639.4|17
1655497130000|2022-06-17 20:18:50|647.32|639.52|646.86|639.06|647.32|639.52|646.86|639.06|14
1655497140000|2022-06-17 20:19:00|646.82|639.02|646.81|639.01|647.19|639.39|646.81|639.01|29
1655497150000|2022-06-17 20:19:10|646.74|638.94|647.01|639.21|647.05|639.25|646.62|638.82|23
1655497160000|2022-06-17 20:19:20|647|639.2|646.29|638.49|647|639.2|646.29|638.49|29
1655497170000|2022-06-17 20:19:30|646.28|638.48|646.19|638.39|646.39|638.59|646.14|638.34|20
1655497180000|2022-06-17 20:19:40|646.21|638.41|645.86|638.06|646.28|638.48|645.85|638.05|25
1655497190000|2022-06-17 20:19:50|646.16|638.36|646.03|638.23|646.16|638.36|645.86|638.06|26
1655497200000|2022-06-17 20:20:00|646.04|638.24|646.16|638.36|646.16|638.36|645.9|638.1|22
1655497210000|2022-06-17 20:20:10|646.21|638.41|646.07|638.27|646.21|638.41|645.97|638.17|22
1655497220000|2022-06-17 20:20:20|646.17|638.37|646.14|638.34|646.25|638.45|646.04|638.24|28
1655497230000|2022-06-17 20:20:30|646.11|638.31|646.08|638.28|646.22|638.42|646.03|638.23|25
1655497240000|2022-06-17 20:20:40|646.09|638.29|646.92|639.12|647.07|639.27|646.07|638.27|30
1655497250000|2022-06-17 20:20:50|647.03|639.23|646.65|638.85|647.03|639.23|646.64|638.84|21
1655497260000|2022-06-17 20:21:00|646.67|638.87|646.91|639.11|647.18|639.38|646.67|638.87|25
1655497270000|2022-06-17 20:21:10|646.98|639.18|647.29|639.49|647.54|639.74|646.98|639.18|32
1655497280000|2022-06-17 20:21:20|647.27|639.47|647.57|639.77|648.15|640.35|647.02|639.22|23
1655497290000|2022-06-17 20:21:30|647.6|639.8|647.96|640.16|648.2|640.4|647.6|639.8|25
1655497300000|2022-06-17 20:21:40|647.97|640.17|648.08|640.28|648.12|640.32|647.8|640|27
1655497310000|2022-06-17 20:21:50|648.07|640.27|648.59|640.79|648.62|640.82|647.88|640.08|29
1655497320000|2022-06-17 20:22:00|648.58|640.78|648.37|640.57|648.61|640.81|648.32|640.52|28
1655497330000|2022-06-17 20:22:10|648.38|640.58|648.37|640.57|648.51|640.71|648.24|640.44|26
1655497340000|2022-06-17 20:22:20|648.34|640.54|648.72|640.92|649.09|641.29|648.3|640.5|27
1655497350000|2022-06-17 20:22:30|649.08|641.28|648.96|641.16|649.15|641.35|648.87|641.07|22
1655497360000|2022-06-17 20:22:40|648.98|641.18|649.13|641.33|649.25|641.45|648.98|641.18|22
1655497370000|2022-06-17 20:22:50|649.16|641.36|649.01|641.21|649.17|641.37|648.9|641.1|20
1655497380000|2022-06-17 20:23:00|648.94|641.14|648.69|640.89|649.12|641.32|648.69|640.89|23
1655497390000|2022-06-17 20:23:10|648.71|640.91|649.02|641.22|649.1|641.3|648.68|640.88|20
1655497400000|2022-06-17 20:23:20|648.95|641.15|649.01|641.21|649.09|641.29|648.94|641.14|26
1655497410000|2022-06-17 20:23:30|648.94|641.14|649.04|641.24|649.06|641.26|648.65|640.85|19
1655497420000|2022-06-17 20:23:40|648.97|641.17|648.9|641.1|649.18|641.38|648.58|640.78|27
1655497430000|2022-06-17 20:23:50|648.83|641.03|648.65|640.85|648.83|641.03|648.59|640.79|30
1655497440000|2022-06-17 20:24:00|648.64|640.84|648.48|640.68|648.68|640.88|648.21|640.41|30
1655497450000|2022-06-17 20:24:10|648.41|640.61|648.83|641.03|648.96|641.16|648.34|640.54|28
1655497460000|2022-06-17 20:24:20|648.84|641.04|648.96|641.16|649.03|641.23|648.82|641.02|24
1655497470000|2022-06-17 20:24:30|648.99|641.19|649.01|641.21|649.01|641.21|648.88|641.08|21
1655497480000|2022-06-17 20:24:40|648.94|641.14|648.99|641.19|649.06|641.26|648.86|641.06|22
1655497490000|2022-06-17 20:24:50|649|641.2|649.38|641.58|649.47|641.67|648.96|641.16|29
1655497500000|2022-06-17 20:25:00|649.39|641.59|649.85|642.05|649.94|642.14|649.39|641.59|26
1655497510000|2022-06-17 20:25:10|649.73|641.93|649.71|641.91|649.92|642.12|649.63|641.83|25
1655497520000|2022-06-17 20:25:20|649.68|641.88|649.26|641.46|649.82|642.02|649.26|641.46|23
1655497530000|2022-06-17 20:25:30|649.25|641.45|649.41|641.61|649.47|641.67|649.25|641.45|22
1655497540000|2022-06-17 20:25:40|649.42|641.62|649.51|641.71|649.54|641.74|649.34|641.54|21
1655497550000|2022-06-17 20:25:50|649.52|641.72|649.92|642.12|649.92|642.12|649.51|641.71|27
1655497560000|2022-06-17 20:26:00|649.79|641.99|650.32|642.52|650.32|642.52|649.78|641.98|21
1655497570000|2022-06-17 20:26:10|650.25|642.45|650.35|642.55|650.4|642.6|650.25|642.45|15
1655497580000|2022-06-17 20:26:20|650.33|642.53|650.61|642.81|650.61|642.81|650.27|642.47|12
1655497590000|2022-06-17 20:26:30|650.73|642.93|650.57|642.77|650.74|642.94|650.51|642.71|14
1655497600000|2022-06-17 20:26:40|650.54|642.74|650.65|642.85|650.73|642.93|650.54|642.74|15
1655497610000|2022-06-17 20:26:50|650.62|642.82|650.64|642.84|650.64|642.84|650.58|642.78|12
1655497620000|2022-06-17 20:27:00|650.65|642.85|650.94|643.14|650.97|643.17|650.61|642.81|22
1655497630000|2022-06-17 20:27:10|650.97|643.17|650.98|643.18|651.45|643.65|650.78|642.98|25
1655497640000|2022-06-17 20:27:20|651|643.2|650.89|643.09|651.09|643.29|650.82|643.02|30
1655497650000|2022-06-17 20:27:30|650.82|643.02|651.34|643.54|651.34|643.54|650.78|642.98|30
1655497660000|2022-06-17 20:27:40|651.49|643.69|651.08|643.28|651.5|643.7|650.87|643.07|26
1655497670000|2022-06-17 20:27:50|651.16|643.36|650.8|643|651.16|643.36|650.68|642.88|33
1655497680000|2022-06-17 20:28:00|650.81|643.01|650.95|643.15|651|643.2|650.74|642.94|18
1655497690000|2022-06-17 20:28:10|650.94|643.14|650.89|643.09|650.96|643.16|650.83|643.03|23
1655497700000|2022-06-17 20:28:20|650.95|643.15|651.05|643.25|651.09|643.29|650.77|642.97|26
1655497710000|2022-06-17 20:28:30|650.92|643.12|651|643.2|651.16|643.36|650.76|642.96|33
1655497720000|2022-06-17 20:28:40|650.99|643.19|651.04|643.24|651.17|643.37|650.93|643.13|28
1655497730000|2022-06-17 20:28:50|651.17|643.37|650.92|643.12|651.17|643.37|650.92|643.12|25
1655497740000|2022-06-17 20:29:00|650.9|643.1|651.09|643.29|651.18|643.38|650.85|643.05|25
1655497750000|2022-06-17 20:29:10|651.08|643.28|650.83|643.03|651.08|643.28|650.81|643.01|22
1655497760000|2022-06-17 20:29:20|650.8|643|650.77|642.97|650.87|643.07|650.65|642.85|27
1655497770000|2022-06-17 20:29:30|650.69|642.89|650.72|642.92|650.78|642.98|650.68|642.88|15
1655497780000|2022-06-17 20:29:40|650.7|642.9|650.72|642.92|650.74|642.94|650.67|642.87|9
1655497790000|2022-06-17 20:29:50|650.78|642.98|650.92|643.12|650.93|643.13|650.71|642.91|9
1655497800000|2022-06-17 20:30:00|650.93|643.13|650.31|642.51|650.97|643.17|650.29|642.49|28
1655497810000|2022-06-17 20:30:10|650.29|642.49|649.95|642.15|650.35|642.55|649.95|642.15|25
1655497820000|2022-06-17 20:30:20|649.82|642.02|649.81|642.01|650.18|642.38|649.26|641.46|24
1655497830000|2022-06-17 20:30:30|649.85|642.05|650.49|642.69|650.49|642.69|649.75|641.95|23
1655497840000|2022-06-17 20:30:40|650.5|642.7|650.78|642.98|650.8|643|650.5|642.7|14
1655497850000|2022-06-17 20:30:50|650.77|642.97|651|643.2|651|643.2|650.26|642.46|25
1655497860000|2022-06-17 20:31:00|651.01|643.21|650.83|643.03|651.03|643.23|650.68|642.88|22
1655497870000|2022-06-17 20:31:10|650.94|643.14|650.77|642.97|650.94|643.14|650.33|642.53|26
1655497880000|2022-06-17 20:31:20|650.72|642.92|650.37|642.57|650.92|643.12|650.36|642.56|31
1655497890000|2022-06-17 20:31:30|650.35|642.55|650.32|642.52|650.35|642.55|650.21|642.41|20
1655497900000|2022-06-17 20:31:40|650.35|642.55|650.12|642.32|650.35|642.55|650.1|642.3|21
1655497910000|2022-06-17 20:31:50|650.13|642.33|650.23|642.43|650.24|642.44|649.98|642.18|27
1655497920000|2022-06-17 20:32:00|650.22|642.42|650.08|642.28|650.25|642.45|650.02|642.22|18
1655497930000|2022-06-17 20:32:10|650.07|642.27|650.15|642.35|650.22|642.42|650.03|642.23|18
1655497940000|2022-06-17 20:32:20|650.12|642.32|649.39|641.59|650.12|642.32|649.3|641.5|23
1655497950000|2022-06-17 20:32:30|649.38|641.58|649.72|641.92|650.06|642.26|649.11|641.31|26
1655497960000|2022-06-17 20:32:40|649.71|641.91|650.13|642.33|650.13|642.33|649.67|641.87|20
1655497970000|2022-06-17 20:32:50|650.09|642.29|649.78|641.98|650.16|642.36|649.72|641.92|20
1655497980000|2022-06-17 20:33:00|649.87|642.07|650.2|642.4|650.33|642.53|649.87|642.07|19
1655497990000|2022-06-17 20:33:10|650.26|642.46|650.56|642.76|650.64|642.84|650.17|642.37|21
1655498000000|2022-06-17 20:33:20|650.57|642.77|650.29|642.49|650.63|642.83|650.21|642.41|29
1655498010000|2022-06-17 20:33:30|650.28|642.48|650.24|642.44|650.34|642.54|649.82|642.02|29
1655498020000|2022-06-17 20:33:40|650.32|642.52|650.15|642.35|650.32|642.52|650.15|642.35|15
1655498030000|2022-06-17 20:33:50|650.16|642.36|650.11|642.31|650.23|642.43|650.08|642.28|15
1655498040000|2022-06-17 20:34:00|650.13|642.33|649.96|642.16|650.15|642.35|649.96|642.16|22
1655498050000|2022-06-17 20:34:10|649.9|642.1|649.84|642.04|649.93|642.13|649.81|642.01|19
1655498060000|2022-06-17 20:34:20|649.81|642.01|649.41|641.61|649.81|642.01|649.37|641.57|13
1655498070000|2022-06-17 20:34:30|649.38|641.58|649.09|641.29|649.55|641.75|649.04|641.24|23
1655498080000|2022-06-17 20:34:40|649.08|641.28|649.2|641.4|649.38|641.58|649.02|641.22|24
1655498090000|2022-06-17 20:34:50|649.17|641.37|649.18|641.38|649.29|641.49|649.17|641.37|17
1655498100000|2022-06-17 20:35:00|649.19|641.39|649.84|642.04|649.91|642.11|649.19|641.39|20
1655498110000|2022-06-17 20:35:10|649.86|642.06|649.49|641.69|649.86|642.06|649.49|641.69|25
1655498120000|2022-06-17 20:35:20|649.48|641.68|649.53|641.73|649.82|642.02|649.48|641.68|25
1655498130000|2022-06-17 20:35:30|649.37|641.57|649.35|641.55|649.51|641.71|649.26|641.46|25
1655498140000|2022-06-17 20:35:40|649.33|641.53|649.26|641.46|649.44|641.64|648.95|641.15|21
1655498150000|2022-06-17 20:35:50|649.25|641.45|649.05|641.25|649.25|641.45|648.96|641.16|20
1655498160000|2022-06-17 20:36:00|649.06|641.26|649.06|641.26|649.16|641.36|649.03|641.23|25
1655498170000|2022-06-17 20:36:10|649.05|641.25|648.88|641.08|649.14|641.34|648.7|640.9|19
1655498180000|2022-06-17 20:36:20|648.8|641|648.95|641.15|649.07|641.27|648.73|640.93|24
1655498190000|2022-06-17 20:36:30|648.97|641.17|648.67|640.87|649.05|641.25|648.6|640.8|29
1655498200000|2022-06-17 20:36:40|648.65|640.85|648.81|641.01|648.94|641.14|648.55|640.75|24
1655498210000|2022-06-17 20:36:50|648.89|641.09|648.81|641.01|648.95|641.15|648.73|640.93|22
1655498220000|2022-06-17 20:37:00|648.86|641.06|648.9|641.1|648.97|641.17|648.7|640.9|25
1655498230000|2022-06-17 20:37:10|648.91|641.11|648.94|641.14|649.07|641.27|648.88|641.08|21
1655498240000|2022-06-17 20:37:20|649.03|641.23|648.86|641.06|649.03|641.23|648.8|641|25
1655498250000|2022-06-17 20:37:30|648.9|641.1|648.81|641.01|649.02|641.22|648.81|641.01|21
1655498260000|2022-06-17 20:37:40|648.8|641|647.6|639.8|648.86|641.06|647.6|639.8|32
1655498270000|2022-06-17 20:37:50|647.58|639.78|647.23|639.43|647.71|639.91|647.14|639.34|24
1655498280000|2022-06-17 20:38:00|647.2|639.4|647.61|639.81|647.61|639.81|646.96|639.16|28
1655498290000|2022-06-17 20:38:10|647.52|639.72|647.81|640.01|647.93|640.13|647.52|639.72|20
1655498300000|2022-06-17 20:38:20|647.82|640.02|647.63|639.83|647.85|640.05|647.62|639.82|24
1655498310000|2022-06-17 20:38:30|647.64|639.84|647.33|639.53|647.75|639.95|647.28|639.48|22
1655498320000|2022-06-17 20:38:40|647.43|639.63|647.74|639.94|647.81|640.01|647.43|639.63|16
1655498330000|2022-06-17 20:38:50|647.72|639.92|647.39|639.59|647.74|639.94|647.39|639.59|12
1655498340000|2022-06-17 20:39:00|647.36|639.56|647.53|639.73|647.67|639.87|647.36|639.56|15
1655498350000|2022-06-17 20:39:10|647.54|639.74|647.58|639.78|647.6|639.8|647.53|639.73|7
1655498360000|2022-06-17 20:39:20|647.57|639.77|647.64|639.84|647.72|639.92|647.57|639.77|11
1655498370000|2022-06-17 20:39:30|647.69|639.89|647.82|640.02|647.96|640.16|647.68|639.88|22
1655498380000|2022-06-17 20:39:40|647.77|639.97|647.73|639.93|647.82|640.02|647.71|639.91|12
1655498390000|2022-06-17 20:39:50|647.68|639.88|647.42|639.62|647.68|639.88|647.35|639.55|27
1655498400000|2022-06-17 20:40:00|647.45|639.65|647.43|639.63|647.77|639.97|647.36|639.56|26
1655498410000|2022-06-17 20:40:10|647.45|639.65|647.65|639.85|647.76|639.96|647.37|639.57|26
1655498420000|2022-06-17 20:40:20|647.66|639.86|646.93|639.13|647.66|639.86|646.89|639.09|24
1655498430000|2022-06-17 20:40:30|646.84|639.04|646.33|638.53|646.84|639.04|646.3|638.5|22
1655498440000|2022-06-17 20:40:40|646.34|638.54|646.35|638.55|646.4|638.6|646.23|638.43|23
1655498450000|2022-06-17 20:40:50|646.33|638.53|646.73|638.93|646.98|639.18|646.28|638.48|24
1655498460000|2022-06-17 20:41:00|646.81|639.01|646.34|638.54|646.88|639.08|646.22|638.42|20
1655498470000|2022-06-17 20:41:10|646.28|638.48|646.04|638.24|646.28|638.48|645.74|637.94|26
1655498480000|2022-06-17 20:41:20|646.06|638.26|646.04|638.24|646.07|638.27|646.02|638.22|11
1655498490000|2022-06-17 20:41:30|646.06|638.26|646.02|638.22|646.06|638.26|645.98|638.18|20
1655498500000|2022-06-17 20:41:40|646|638.2|646.78|638.98|646.88|639.08|645.96|638.16|22
1655498510000|2022-06-17 20:41:50|646.81|639.01|646.41|638.61|646.86|639.06|646.41|638.61|21
1655498520000|2022-06-17 20:42:00|646.46|638.66|646.36|638.56|646.46|638.66|646.29|638.49|10
1655498530000|2022-06-17 20:42:10|646.37|638.57|646.67|638.87|646.87|639.07|646.37|638.57|20
1655498540000|2022-06-17 20:42:20|646.64|638.84|646.38|638.58|646.64|638.84|646.31|638.51|19
1655498550000|2022-06-17 20:42:30|646.37|638.57|646.14|638.34|646.37|638.57|645.95|638.15|23
1655498560000|2022-06-17 20:42:40|646.1|638.3|646.22|638.42|646.24|638.44|646.07|638.27|25
1655498570000|2022-06-17 20:42:50|646.23|638.43|646.56|638.76|646.67|638.87|646.21|638.41|22
1655498580000|2022-06-17 20:43:00|646.59|638.79|646.85|639.05|646.91|639.11|646.59|638.79|12
1655498590000|2022-06-17 20:43:10|646.82|639.02|646.74|638.94|646.86|639.06|646.74|638.94|5
1655498600000|2022-06-17 20:43:20|646.76|638.96|646.47|638.67|646.79|638.99|646.43|638.63|20
1655498610000|2022-06-17 20:43:30|646.44|638.64|645.89|638.09|646.44|638.64|645.85|638.05|15
1655498620000|2022-06-17 20:43:40|645.81|638.01|645.98|638.18|646.03|638.23|645.76|637.96|18
1655498630000|2022-06-17 20:43:50|645.9|638.1|646.33|638.53|646.54|638.74|645.9|638.1|19
1655498640000|2022-06-17 20:44:00|646.31|638.51|646.4|638.6|646.4|638.6|646.31|638.51|18
1655498650000|2022-06-17 20:44:10|646.37|638.57|646.05|638.25|646.42|638.62|646.04|638.24|20
1655498660000|2022-06-17 20:44:20|646.1|638.3|645.89|638.09|646.12|638.32|645.89|638.09|15
1655498670000|2022-06-17 20:44:30|645.84|638.04|645.42|637.62|646.08|638.28|645.38|637.58|20
1655498680000|2022-06-17 20:44:40|645.4|637.6|645.5|637.7|645.52|637.72|645.38|637.58|13
1655498690000|2022-06-17 20:44:50|645.46|637.66|645.65|637.85|645.65|637.85|645.4|637.6|13
1655498700000|2022-06-17 20:45:00|645.67|637.87|645.69|637.89|645.86|638.06|645.59|637.79|24
1655498710000|2022-06-17 20:45:10|645.72|637.92|645.78|637.98|646.15|638.35|645.69|637.89|23
1655498720000|2022-06-17 20:45:20|645.87|638.07|645.73|637.93|646.1|638.3|645.73|637.93|12
1655498730000|2022-06-17 20:45:30|645.78|637.98|646.03|638.23|646.16|638.36|645.78|637.98|20
1655498740000|2022-06-17 20:45:40|646|638.2|645.98|638.18|646.03|638.23|645.9|638.1|10
1655498750000|2022-06-17 20:45:50|646.2|638.4|645.94|638.14|646.2|638.4|645.86|638.06|16
1655498760000|2022-06-17 20:46:00|645.91|638.11|645.91|638.11|646.04|638.24|645.89|638.09|17
1655498770000|2022-06-17 20:46:10|645.94|638.14|645.98|638.18|646.02|638.22|645.89|638.09|16
1655498780000|2022-06-17 20:46:20|645.96|638.16|646|638.2|646.08|638.28|645.96|638.16|17
1655498790000|2022-06-17 20:46:30|646.05|638.25|646.4|638.6|646.47|638.67|645.75|637.95|19
1655498800000|2022-06-17 20:46:40|646.41|638.61|646.61|638.81|647.09|639.29|646.41|638.61|31
1655498810000|2022-06-17 20:46:50|646.58|638.78|646.7|638.9|646.74|638.94|646.49|638.69|15
1655498820000|2022-06-17 20:47:00|646.71|638.91|646.89|639.09|646.9|639.1|646.67|638.87|15
1655498830000|2022-06-17 20:47:10|646.86|639.06|646.92|639.12|646.97|639.17|646.86|639.06|10
1655498840000|2022-06-17 20:47:20|646.93|639.13|646.92|639.12|646.97|639.17|646.88|639.08|18
1655498850000|2022-06-17 20:47:30|646.89|639.09|646.92|639.12|646.98|639.18|646.87|639.07|9
1655498860000|2022-06-17 20:47:40|646.98|639.18|646.98|639.18|646.98|639.18|646.93|639.13|13
1655498870000|2022-06-17 20:47:50|646.96|639.16|646.54|638.74|647|639.2|646.52|638.72|16
1655498880000|2022-06-17 20:48:00|646.53|638.73|646.69|638.89|646.69|638.89|646.35|638.55|16
1655498890000|2022-06-17 20:48:10|646.73|638.93|646.94|639.14|646.94|639.14|646.71|638.91|20
1655498900000|2022-06-17 20:48:20|646.92|639.12|646.56|638.76|646.94|639.14|646.49|638.69|17
1655498910000|2022-06-17 20:48:30|646.51|638.71|646.43|638.63|646.51|638.71|646.41|638.61|15
1655498920000|2022-06-17 20:48:40|646.42|638.62|646.32|638.52|646.44|638.64|646.32|638.52|20
1655498930000|2022-06-17 20:48:50|646.31|638.51|646.37|638.57|646.65|638.85|646.18|638.38|25
1655498940000|2022-06-17 20:49:00|646.36|638.56|646.64|638.84|646.65|638.85|646.23|638.43|23
1655498950000|2022-06-17 20:49:10|646.63|638.83|646.73|638.93|646.73|638.93|646.6|638.8|21
1655498960000|2022-06-17 20:49:20|646.67|638.87|646.44|638.64|646.67|638.87|646.41|638.61|11
1655498970000|2022-06-17 20:49:30|646.5|638.7|646.97|639.17|647.14|639.34|646.5|638.7|21
1655498980000|2022-06-17 20:49:40|646.93|639.13|647.14|639.34|647.28|639.48|646.91|639.11|29
1655498990000|2022-06-17 20:49:50|647.16|639.36|647.14|639.34|647.22|639.42|647.09|639.29|18
1655499000000|2022-06-17 20:50:00|647.13|639.33|647.06|639.26|647.14|639.34|647.06|639.26|8
1655499010000|2022-06-17 20:50:10|647.05|639.25|647.13|639.33|647.14|639.34|646.64|638.84|19
1655499020000|2022-06-17 20:50:20|647.11|639.31|647.07|639.27|647.17|639.37|647.07|639.27|11
1655499030000|2022-06-17 20:50:30|647.09|639.29|647.23|639.43|647.23|639.43|647.08|639.28|8
1655499040000|2022-06-17 20:50:40|647.2|639.4|647.14|639.34|647.2|639.4|647.12|639.32|9
1655499050000|2022-06-17 20:50:50|647.13|639.33|647.07|639.27|647.15|639.35|647.07|639.27|7
1655499060000|2022-06-17 20:51:00|646.93|639.13|646.56|638.76|647.05|639.25|646.52|638.72|22
1655499070000|2022-06-17 20:51:10|646.58|638.78|646.99|639.19|647|639.2|646.53|638.73|20
1655499080000|2022-06-17 20:51:20|646.97|639.17|647|639.2|647.08|639.28|646.94|639.14|13
1655499090000|2022-06-17 20:51:30|646.91|639.11|647.04|639.24|647.18|639.38|646.91|639.11|24
1655499100000|2022-06-17 20:51:40|647.02|639.22|647.04|639.24|647.09|639.29|647.02|639.22|14
1655499110000|2022-06-17 20:51:50|647.02|639.22|647.03|639.23|647.14|639.34|647.01|639.21|12
1655499120000|2022-06-17 20:52:00|647.01|639.21|647.02|639.22|647.08|639.28|646.95|639.15|16
1655499130000|2022-06-17 20:52:10|647|639.2|647.03|639.23|647.05|639.25|646.95|639.15|11
1655499140000|2022-06-17 20:52:20|647.05|639.25|647.08|639.28|647.1|639.3|646.98|639.18|21
1655499150000|2022-06-17 20:52:30|647.02|639.22|646.65|638.85|647.11|639.31|646.41|638.61|21
1655499160000|2022-06-17 20:52:40|646.66|638.86|646.7|638.9|646.82|639.02|646.61|638.81|16
1655499170000|2022-06-17 20:52:50|646.64|638.84|646.71|638.91|646.76|638.96|646.64|638.84|15
1655499180000|2022-06-17 20:53:00|646.88|639.08|646.51|638.71|646.88|639.08|646.51|638.71|13
1655499190000|2022-06-17 20:53:10|646.5|638.7|646.32|638.52|646.54|638.74|646.32|638.52|16
1655499200000|2022-06-17 20:53:20|646.31|638.51|646.31|638.51|646.33|638.53|646.31|638.51|4
1655535600000|2022-06-18 07:00:00|645.98|638.18|645.98|638.18|645.98|638.18|645.98|638.18|1
1655539710000|2022-06-18 08:08:30|580.89|573.09|581.23|573.43|581.23|573.43|580.89|573.09|9
1655539780000|2022-06-18 08:09:40|645.98|638.18|645.98|638.18|645.98|638.18|645.98|638.18|1
1655543230000|2022-06-18 09:07:10|580.88|573.08|580.9|573.1|580.92|573.12|580.88|573.08|3
1655543240000|2022-06-18 09:07:20|580.93|573.13|580.96|573.16|580.96|573.16|580.93|573.13|4
1655543250000|2022-06-18 09:07:30|580.95|573.15|580.91|573.11|581.01|573.21|580.85|573.05|13
1655543260000|2022-06-18 09:07:40|580.92|573.12|580.94|573.14|581.02|573.22|580.87|573.07|10
1655543270000|2022-06-18 09:07:50|580.92|573.12|580.43|572.63|580.94|573.14|580.31|572.51|29
1655543280000|2022-06-18 09:08:00|580.42|572.62|580.26|572.46|580.42|572.62|579.85|572.05|28
1655543290000|2022-06-18 09:08:10|580.23|572.43|580.07|572.27|580.23|572.43|579.96|572.16|30
1655543300000|2022-06-18 09:08:20|580.06|572.26|579.26|571.46|580.06|572.26|579.26|571.46|28
1655543310000|2022-06-18 09:08:30|579.24|571.44|579.22|571.42|579.26|571.46|578.91|571.11|27
1655543320000|2022-06-18 09:08:40|579.21|571.41|578.92|571.12|579.21|571.41|578.85|571.05|28
1655543330000|2022-06-18 09:08:50|578.93|571.13|579.62|571.82|579.63|571.83|578.93|571.13|27
1655543340000|2022-06-18 09:09:00|579.61|571.81|579.9|572.1|579.94|572.14|579.53|571.73|26
1655543350000|2022-06-18 09:09:10|579.89|572.09|580.61|572.81|580.61|572.81|579.89|572.09|28
1655543360000|2022-06-18 09:09:20|580.62|572.82|580.18|572.38|580.62|572.82|580.18|572.38|30
1655543370000|2022-06-18 09:09:30|580.19|572.39|579.92|572.12|580.21|572.41|579.89|572.09|25
1655543380000|2022-06-18 09:09:40|579.93|572.13|579.88|572.08|579.94|572.14|579.32|571.52|31
1655543390000|2022-06-18 09:09:50|579.54|571.74|579.15|571.35|579.54|571.74|579.14|571.34|23
1655543400000|2022-06-18 09:10:00|579.19|571.39|578.9|571.1|579.19|571.39|578.89|571.09|23
1655543410000|2022-06-18 09:10:10|578.89|571.09|578.76|570.96|578.91|571.11|578.75|570.95|27
1655543420000|2022-06-18 09:10:20|578.77|570.97|579.26|571.46|579.26|571.46|578.72|570.92|24
1655543430000|2022-06-18 09:10:30|579.27|571.47|579.08|571.28|579.41|571.61|579.01|571.21|27
1655543440000|2022-06-18 09:10:40|579.09|571.29|579.18|571.38|579.38|571.58|579.09|571.29|28
1655543450000|2022-06-18 09:10:50|579.16|571.36|579.13|571.33|579.25|571.45|579.05|571.25|24
1655543460000|2022-06-18 09:11:00|579.14|571.34|579.06|571.26|579.19|571.39|579.06|571.26|18
1655543470000|2022-06-18 09:11:10|579.07|571.27|579.67|571.87|579.73|571.93|579.06|571.26|32
1655543480000|2022-06-18 09:11:20|579.65|571.85|579.26|571.46|579.71|571.91|579.26|571.46|27
1655543490000|2022-06-18 09:11:30|579.25|571.45|579.09|571.29|579.28|571.48|579.09|571.29|26
1655543500000|2022-06-18 09:11:40|579.08|571.28|578.86|571.06|579.14|571.34|578.86|571.06|22
1655543510000|2022-06-18 09:11:50|578.82|571.02|578.87|571.07|578.93|571.13|578.3|570.5|29
1655543520000|2022-06-18 09:12:00|578.81|571.01|578.69|570.89|578.81|571.01|578.56|570.76|32
1655543530000|2022-06-18 09:12:10|578.68|570.88|578.06|570.26|578.71|570.91|578.06|570.26|27
1655543540000|2022-06-18 09:12:20|578.07|570.27|577.94|570.14|578.32|570.52|577.89|570.09|22
1655543550000|2022-06-18 09:12:30|577.95|570.15|578.05|570.25|578.21|570.41|577.85|570.05|23
1655543560000|2022-06-18 09:12:40|578.01|570.21|578.17|570.37|578.46|570.66|577.97|570.17|23
1655543570000|2022-06-18 09:12:50|578.16|570.36|577.8|570|578.18|570.38|577.79|569.99|27
1655543580000|2022-06-18 09:13:00|577.77|569.97|577.94|570.14|578.03|570.23|577.77|569.97|16
1655543590000|2022-06-18 09:13:10|577.93|570.13|578.35|570.55|578.55|570.75|577.93|570.13|19
1655543600000|2022-06-18 09:13:20|578.17|570.37|578.18|570.38|578.24|570.44|578.13|570.33|27
1655543610000|2022-06-18 09:13:30|578.28|570.48|578.11|570.31|578.53|570.73|578.1|570.3|33
1655543620000|2022-06-18 09:13:40|578.08|570.28|577.97|570.17|578.2|570.4|577.97|570.17|19
1655543630000|2022-06-18 09:13:50|577.95|570.15|578.26|570.46|578.3|570.5|577.95|570.15|29
1655543640000|2022-06-18 09:14:00|578.25|570.45|578.14|570.34|578.25|570.45|578.02|570.22|24
1655543650000|2022-06-18 09:14:10|578.32|570.52|578.55|570.75|578.6|570.8|578.11|570.31|27
1655543660000|2022-06-18 09:14:20|578.56|570.76|578.87|571.07|578.87|571.07|578.56|570.76|15
1655543670000|2022-06-18 09:14:30|578.86|571.06|579.55|571.75|579.59|571.79|578.86|571.06|25
1655543680000|2022-06-18 09:14:40|579.54|571.74|579.64|571.84|579.64|571.84|579.48|571.68|26
1655543690000|2022-06-18 09:14:50|579.67|571.87|579.15|571.35|579.84|572.04|579.14|571.34|22
1655543700000|2022-06-18 09:15:00|579.14|571.34|579.66|571.86|579.66|571.86|578.86|571.06|33
1655543710000|2022-06-18 09:15:10|579.67|571.87|579.71|571.91|579.74|571.94|579.31|571.51|27
1655543720000|2022-06-18 09:15:20|579.72|571.92|579.92|572.12|579.97|572.17|579.61|571.81|33
1655543730000|2022-06-18 09:15:30|579.87|572.07|579.31|571.51|579.87|572.07|579.27|571.47|23
1655543740000|2022-06-18 09:15:40|579.3|571.5|580.06|572.26|580.06|572.26|579.3|571.5|23
1655543750000|2022-06-18 09:15:50|580.05|572.25|580.38|572.58|580.41|572.61|580.04|572.24|17
1655543760000|2022-06-18 09:16:00|580.36|572.56|579.99|572.19|580.36|572.56|579.99|572.19|21
1655543770000|2022-06-18 09:16:10|580|572.2|579.95|572.15|580|572.2|579.94|572.14|11
1655543780000|2022-06-18 09:16:20|579.96|572.16|579.92|572.12|579.98|572.18|579.91|572.11|17
1655543790000|2022-06-18 09:16:30|579.93|572.13|580.03|572.23|580.44|572.64|579.92|572.12|18
1655543800000|2022-06-18 09:16:40|580.02|572.22|580.15|572.35|580.36|572.56|580.02|572.22|29
1655543810000|2022-06-18 09:16:50|580.13|572.33|580.73|572.93|580.73|572.93|580.13|572.33|27
1655543820000|2022-06-18 09:17:00|580.74|572.94|581.04|573.24|581.17|573.37|580.74|572.94|33
1655543830000|2022-06-18 09:17:10|580.99|573.19|581.5|573.7|581.56|573.76|580.98|573.18|23
1655543840000|2022-06-18 09:17:20|581.47|573.67|581.2|573.4|581.47|573.67|581.2|573.4|23
1655543850000|2022-06-18 09:17:30|581.17|573.37|581.12|573.32|581.22|573.42|581.12|573.32|15
1655543860000|2022-06-18 09:17:40|581.11|573.31|581.05|573.25|581.11|573.31|580.86|573.06|24
1655543870000|2022-06-18 09:17:50|581|573.2|580.8|573|581.05|573.25|580.8|573|29
1655543880000|2022-06-18 09:18:00|580.79|572.99|581.52|573.72|581.58|573.78|580.77|572.97|30
1655543890000|2022-06-18 09:18:10|581.54|573.74|581.79|573.99|581.79|573.99|581.53|573.73|25
1655543900000|2022-06-18 09:18:20|581.8|574|581.68|573.88|581.8|574|581.64|573.84|22
1655543910000|2022-06-18 09:18:30|581.6|573.8|581.21|573.41|581.81|574.01|581.21|573.41|22
1655543920000|2022-06-18 09:18:40|581.2|573.4|580.89|573.09|581.24|573.44|580.84|573.04|20
1655543930000|2022-06-18 09:18:50|580.9|573.1|580.93|573.13|581.19|573.39|580.83|573.03|23
1655543940000|2022-06-18 09:19:00|580.9|573.1|580.94|573.14|581.07|573.27|580.9|573.1|23
1655543950000|2022-06-18 09:19:10|580.95|573.15|581.69|573.89|581.74|573.94|580.92|573.12|23
1655543960000|2022-06-18 09:19:20|581.7|573.9|581.25|573.45|581.7|573.9|581.22|573.42|18
1655543970000|2022-06-18 09:19:30|581.42|573.62|581.24|573.44|581.72|573.92|581.16|573.36|27
1655543980000|2022-06-18 09:19:40|581.25|573.45|580.94|573.14|581.25|573.45|580.91|573.11|20
1655543990000|2022-06-18 09:19:50|580.96|573.16|581.42|573.62|581.67|573.87|580.96|573.16|20
1655544000000|2022-06-18 09:20:00|581.43|573.63|581.67|573.87|581.71|573.91|581.42|573.62|25
1655544010000|2022-06-18 09:20:10|581.68|573.88|581.53|573.73|581.88|574.08|581.51|573.71|25
1655544020000|2022-06-18 09:20:20|581.52|573.72|581.95|574.15|582|574.2|581.52|573.72|25
1655544030000|2022-06-18 09:20:30|581.96|574.16|581.91|574.11|582.06|574.26|581.91|574.11|20
1655544040000|2022-06-18 09:20:40|581.9|574.1|582.84|575.04|582.84|575.04|581.9|574.1|29
1655544050000|2022-06-18 09:20:50|582.89|575.09|583.25|575.45|583.26|575.46|582.89|575.09|32
1655544060000|2022-06-18 09:21:00|583.24|575.44|582.93|575.13|583.24|575.44|582.92|575.12|27
1655544070000|2022-06-18 09:21:10|582.94|575.14|582.99|575.19|583.04|575.24|582.86|575.06|26
1655544080000|2022-06-18 09:21:20|583.07|575.27|583.23|575.43|583.37|575.57|582.98|575.18|35
1655544090000|2022-06-18 09:21:30|583.26|575.46|584.12|576.32|584.33|576.53|583.26|575.46|34
1655544100000|2022-06-18 09:21:40|584.1|576.3|584.52|576.72|584.54|576.74|584.1|576.3|31
1655544110000|2022-06-18 09:21:50|584.57|576.77|585.46|577.66|585.91|578.11|584.57|576.77|30
1655544120000|2022-06-18 09:22:00|585.44|577.64|585.64|577.84|585.72|577.92|585.14|577.34|39
1655544130000|2022-06-18 09:22:10|585.68|577.88|585.65|577.85|585.75|577.95|585.6|577.8|28
1655544140000|2022-06-18 09:22:20|585.63|577.83|585.73|577.93|585.92|578.12|585.5|577.7|31
1655544150000|2022-06-18 09:22:30|585.76|577.96|585.86|578.06|585.92|578.12|585.71|577.91|25
1655544160000|2022-06-18 09:22:40|585.82|578.02|585.04|577.24|585.85|578.05|585.03|577.23|31
1655544170000|2022-06-18 09:22:50|585.01|577.21|584.77|576.97|585.05|577.25|584.71|576.91|22
1655544180000|2022-06-18 09:23:00|584.76|576.96|585.12|577.32|585.5|577.7|584.75|576.95|28
1655544190000|2022-06-18 09:23:10|585.11|577.31|585|577.2|585.11|577.31|584.99|577.19|22
1655544200000|2022-06-18 09:23:20|584.98|577.18|584.78|576.98|584.98|577.18|584.71|576.91|32
1655544210000|2022-06-18 09:23:30|584.77|576.97|584.91|577.11|585.06|577.26|584.56|576.76|21
1655544220000|2022-06-18 09:23:40|585|577.2|585.53|577.73|585.55|577.75|584.96|577.16|28
1655544230000|2022-06-18 09:23:50|585.48|577.68|585.25|577.45|585.49|577.69|584.57|576.77|32
1655544240000|2022-06-18 09:24:00|585.19|577.39|585|577.2|585.33|577.53|585|577.2|33
1655544250000|2022-06-18 09:24:10|584.96|577.16|584.92|577.12|584.99|577.19|584.69|576.89|31
1655544260000|2022-06-18 09:24:20|584.87|577.07|584.92|577.12|585.12|577.32|584.77|576.97|26
1655544270000|2022-06-18 09:24:30|584.91|577.11|584.3|576.5|584.91|577.11|584.3|576.5|22
1655544280000|2022-06-18 09:24:40|584.32|576.52|584.74|576.94|584.81|577.01|584.19|576.39|29
1655544290000|2022-06-18 09:24:50|584.56|576.76|584.9|577.1|584.9|577.1|584.42|576.62|22
1655544300000|2022-06-18 09:25:00|584.96|577.16|584.81|577.01|585|577.2|584.73|576.93|26
1655544310000|2022-06-18 09:25:10|584.78|576.98|584.8|577|584.84|577.04|584.77|576.97|16
1655544320000|2022-06-18 09:25:20|584.82|577.02|584.82|577.02|584.89|577.09|584.76|576.96|17
1655544330000|2022-06-18 09:25:30|584.86|577.06|584.27|576.47|584.88|577.08|584.24|576.44|25
1655544340000|2022-06-18 09:25:40|584.26|576.46|584.09|576.29|584.43|576.63|584.09|576.29|27
1655544350000|2022-06-18 09:25:50|584.08|576.28|584.02|576.22|584.23|576.43|583.95|576.15|25
1655544360000|2022-06-18 09:26:00|584.01|576.21|584.42|576.62|584.49|576.69|584|576.2|29
1655544370000|2022-06-18 09:26:10|584.39|576.59|584.42|576.62|584.43|576.63|584.01|576.21|31
1655544380000|2022-06-18 09:26:20|584.49|576.69|584.47|576.67|584.69|576.89|584.33|576.53|27
1655544390000|2022-06-18 09:26:30|584.66|576.86|584.97|577.17|584.97|577.17|584.62|576.82|24
1655544400000|2022-06-18 09:26:40|585.11|577.31|584.94|577.14|585.12|577.32|584.93|577.13|22
1655544410000|2022-06-18 09:26:50|584.93|577.13|585.07|577.27|585.09|577.29|584.93|577.13|17
1655544420000|2022-06-18 09:27:00|584.97|577.17|585.55|577.75|585.67|577.87|584.96|577.16|26
1655544430000|2022-06-18 09:27:10|585.54|577.74|585.04|577.24|585.77|577.97|585.02|577.22|29
1655544440000|2022-06-18 09:27:20|585.06|577.26|585.85|578.05|585.86|578.06|584.96|577.16|35
1655544450000|2022-06-18 09:27:30|585.82|578.02|586|578.2|586|578.2|585.76|577.96|28
1655544460000|2022-06-18 09:27:40|586.01|578.21|586.69|578.89|586.7|578.9|585.82|578.02|25
1655544470000|2022-06-18 09:27:50|586.71|578.91|586.73|578.93|587.03|579.23|586.68|578.88|29
1655544480000|2022-06-18 09:28:00|586.72|578.92|586.36|578.56|586.76|578.96|586.28|578.48|31
1655544490000|2022-06-18 09:28:10|586.45|578.65|586.89|579.09|586.9|579.1|586.45|578.65|25
1655544500000|2022-06-18 09:28:20|586.9|579.1|587.04|579.24|587.06|579.26|586.87|579.07|22
1655544510000|2022-06-18 09:28:30|587.08|579.28|587.23|579.43|587.68|579.88|586.82|579.02|27
1655544520000|2022-06-18 09:28:40|587.3|579.5|587.1|579.3|587.3|579.5|586.92|579.12|33
1655544530000|2022-06-18 09:28:50|587.09|579.29|586.83|579.03|587.32|579.52|586.81|579.01|34
1655544540000|2022-06-18 09:29:00|586.79|578.99|586.24|578.44|586.98|579.18|586.15|578.35|34
1655544550000|2022-06-18 09:29:10|586.26|578.46|587.69|579.89|587.7|579.9|586.26|578.46|34
1655544560000|2022-06-18 09:29:20|587.7|579.9|587.8|580|588.06|580.26|587.7|579.9|34
1655544570000|2022-06-18 09:29:30|587.83|580.03|587.91|580.11|587.96|580.16|587.8|580|26
1655544580000|2022-06-18 09:29:40|587.9|580.1|587.98|580.18|588.01|580.21|587.26|579.46|32
1655544590000|2022-06-18 09:29:50|587.96|580.16|587.95|580.15|587.96|580.16|587.81|580.01|23
1655544600000|2022-06-18 09:30:00|587.94|580.14|587.9|580.1|588.1|580.3|587.8|580|31
1655544610000|2022-06-18 09:30:10|587.89|580.09|588.42|580.62|588.72|580.92|587.86|580.06|30
1655544620000|2022-06-18 09:30:20|588.36|580.56|588.08|580.28|588.86|581.06|587.94|580.14|35
1655544630000|2022-06-18 09:30:30|588.05|580.25|587.76|579.96|588.12|580.32|587.76|579.96|29
1655544640000|2022-06-18 09:30:40|587.81|580.01|587.43|579.63|587.81|580.01|587.42|579.62|30
1655544650000|2022-06-18 09:30:50|587.42|579.62|587.53|579.73|587.54|579.74|587.05|579.25|26
1655544660000|2022-06-18 09:31:00|587.54|579.74|586.61|578.81|587.54|579.74|586.61|578.81|29
1655544670000|2022-06-18 09:31:10|586.59|578.79|586.43|578.63|586.59|578.79|586.21|578.41|23
1655544680000|2022-06-18 09:31:20|586.41|578.61|586.12|578.32|586.41|578.61|586.01|578.21|30
1655544690000|2022-06-18 09:31:30|586.09|578.29|586.75|578.95|586.75|578.95|586.03|578.23|20
1655544700000|2022-06-18 09:31:40|586.74|578.94|585.95|578.15|586.74|578.94|585.95|578.15|32
1655544710000|2022-06-18 09:31:50|585.94|578.14|585.91|578.11|586.06|578.26|585.62|577.82|27
1655544720000|2022-06-18 09:32:00|585.86|578.06|585.48|577.68|585.89|578.09|585.31|577.51|26
1655544730000|2022-06-18 09:32:10|585.43|577.63|585.58|577.78|585.7|577.9|585.41|577.61|24
1655544740000|2022-06-18 09:32:20|585.6|577.8|585.43|577.63|585.94|578.14|585.43|577.63|26
1655544750000|2022-06-18 09:32:30|585.42|577.62|584.98|577.18|585.42|577.62|584.96|577.16|26
1655544760000|2022-06-18 09:32:40|584.97|577.17|585.04|577.24|585.13|577.33|584.9|577.1|26
1655544770000|2022-06-18 09:32:50|585|577.2|585.02|577.22|585.12|577.32|584.95|577.15|22
1655544780000|2022-06-18 09:33:00|585.14|577.34|585.01|577.21|585.14|577.34|585.01|577.21|23
1655544790000|2022-06-18 09:33:10|585|577.2|585.01|577.21|585.27|577.47|584.97|577.17|28
1655544800000|2022-06-18 09:33:20|585.06|577.26|584.79|576.99|585.1|577.3|584.42|576.62|28
1655544810000|2022-06-18 09:33:30|584.74|576.94|584.89|577.09|584.9|577.1|584.4|576.6|32
1655544820000|2022-06-18 09:33:40|584.86|577.06|584.89|577.09|585.07|577.27|584.81|577.01|23
1655544830000|2022-06-18 09:33:50|584.88|577.08|584.86|577.06|584.98|577.18|584.84|577.04|27
1655544840000|2022-06-18 09:34:00|584.89|577.09|584.96|577.16|585.13|577.33|584.89|577.09|22
1655544850000|2022-06-18 09:34:10|584.97|577.17|584.85|577.05|585.13|577.33|584.83|577.03|32
1655544860000|2022-06-18 09:34:20|584.86|577.06|584.94|577.14|584.97|577.17|584.79|576.99|25
1655544870000|2022-06-18 09:34:30|584.9|577.1|584.92|577.12|584.93|577.13|584.78|576.98|23
1655544880000|2022-06-18 09:34:40|584.91|577.11|584.38|576.58|584.91|577.11|584.33|576.53|20
1655544890000|2022-06-18 09:34:50|584.35|576.55|584.15|576.35|584.46|576.66|584.13|576.33|28
1655544900000|2022-06-18 09:35:00|584.18|576.38|584.18|576.38|584.29|576.49|583.98|576.18|25
1655544910000|2022-06-18 09:35:10|584.16|576.36|583.97|576.17|584.21|576.41|583.97|576.17|29
1655544920000|2022-06-18 09:35:20|583.93|576.13|583.64|575.84|583.96|576.16|583.44|575.64|29
1655544930000|2022-06-18 09:35:30|583.73|575.93|583.06|575.26|583.84|576.04|583.06|575.26|25
1655544940000|2022-06-18 09:35:40|583.07|575.27|583.6|575.8|583.6|575.8|583|575.2|22
1655544950000|2022-06-18 09:35:50|583.62|575.82|583.04|575.24|583.75|575.95|583.04|575.24|24
1655544960000|2022-06-18 09:36:00|582.89|575.09|582.2|574.4|582.89|575.09|582.2|574.4|37
1655544970000|2022-06-18 09:36:10|582.21|574.41|582.73|574.93|582.75|574.95|582.11|574.31|31
1655544980000|2022-06-18 09:36:20|582.74|574.94|582.77|574.97|582.86|575.06|582.48|574.68|26
1655544990000|2022-06-18 09:36:30|582.8|575|582.33|574.53|583|575.2|582.3|574.5|22
1655545000000|2022-06-18 09:36:40|582.31|574.51|582.32|574.52|582.32|574.52|582.17|574.37|26
1655545010000|2022-06-18 09:36:50|582.31|574.51|582.81|575.01|582.88|575.08|582.31|574.51|23
1655545020000|2022-06-18 09:37:00|582.82|575.02|582.78|574.98|583.05|575.25|582.77|574.97|27
1655545030000|2022-06-18 09:37:10|582.79|574.99|582.07|574.27|582.89|575.09|582.07|574.27|26
1655545040000|2022-06-18 09:37:20|582.06|574.26|581.98|574.18|582.07|574.27|581.97|574.17|20
1655545050000|2022-06-18 09:37:30|581.85|574.05|581.93|574.13|581.93|574.13|581.32|573.52|29
1655545060000|2022-06-18 09:37:40|581.94|574.14|581.21|573.41|582.05|574.25|581.2|573.4|27
1655545070000|2022-06-18 09:37:50|581.15|573.35|581.09|573.29|581.17|573.37|581.09|573.29|16
1655545080000|2022-06-18 09:38:00|581.08|573.28|581.28|573.48|581.31|573.51|581.06|573.26|18
1655545090000|2022-06-18 09:38:10|581.62|573.82|581.16|573.36|581.76|573.96|581.16|573.36|24
1655545100000|2022-06-18 09:38:20|581.15|573.35|580.98|573.18|581.22|573.42|580.89|573.09|30
1655545110000|2022-06-18 09:38:30|580.99|573.19|580.82|573.02|580.99|573.19|580.82|573.02|20
1655545120000|2022-06-18 09:38:40|580.8|573|580.86|573.06|581.1|573.3|580.8|573|25
1655545130000|2022-06-18 09:38:50|580.84|573.04|580.83|573.03|580.86|573.06|580.82|573.02|23
1655545140000|2022-06-18 09:39:00|580.77|572.97|581.59|573.79|581.6|573.8|580.32|572.52|36
1655545150000|2022-06-18 09:39:10|581.6|573.8|581.73|573.93|581.74|573.94|581.58|573.78|27
1655545160000|2022-06-18 09:39:20|581.74|573.94|581.29|573.49|581.76|573.96|581.27|573.47|22
1655545170000|2022-06-18 09:39:30|581.26|573.46|581.25|573.45|581.32|573.52|581.22|573.42|24
1655545180000|2022-06-18 09:39:40|581.24|573.44|581.75|573.95|581.85|574.05|581.15|573.35|26
1655545190000|2022-06-18 09:39:50|581.43|573.63|581.28|573.48|581.43|573.63|581.21|573.41|24
1655545200000|2022-06-18 09:40:00|581.29|573.49|581.21|573.41|581.29|573.49|581.05|573.25|21
1655545210000|2022-06-18 09:40:10|581.23|573.43|581.44|573.64|581.66|573.86|581.22|573.42|21
1655545220000|2022-06-18 09:40:20|581.36|573.56|580.92|573.12|581.36|573.56|580.87|573.07|22
1655545230000|2022-06-18 09:40:30|580.93|573.13|580.75|572.95|580.93|573.13|580.6|572.8|27
1655545240000|2022-06-18 09:40:40|580.77|572.97|580.37|572.57|580.77|572.97|580.26|572.46|26
1655545250000|2022-06-18 09:40:50|580.36|572.56|580.36|572.56|580.36|572.56|580.09|572.29|27
1655545260000|2022-06-18 09:41:00|580.39|572.59|580.52|572.72|580.52|572.72|580.28|572.48|23
1655545270000|2022-06-18 09:41:10|580.62|572.82|580.63|572.83|580.63|572.83|580.35|572.55|26
1655545280000|2022-06-18 09:41:20|580.64|572.84|580.99|573.19|581.06|573.26|580.58|572.78|23
1655545290000|2022-06-18 09:41:30|580.92|573.12|580.77|572.97|580.94|573.14|580.74|572.94|20
1655545300000|2022-06-18 09:41:40|580.76|572.96|580.08|572.28|580.76|572.96|580.08|572.28|15
1655545310000|2022-06-18 09:41:50|580.07|572.27|580.01|572.21|580.07|572.27|579.92|572.12|21
1655545320000|2022-06-18 09:42:00|580.03|572.23|579.92|572.12|580.03|572.23|579.92|572.12|25
1655545330000|2022-06-18 09:42:10|579.93|572.13|579.9|572.1|580.01|572.21|579.9|572.1|23
1655545340000|2022-06-18 09:42:20|579.89|572.09|579.83|572.03|579.91|572.11|579.82|572.02|23
1655545350000|2022-06-18 09:42:30|579.82|572.02|580.02|572.22|580.02|572.22|579.82|572.02|21
1655545360000|2022-06-18 09:42:40|580.01|572.21|580.58|572.78|580.62|572.82|580.01|572.21|20
1655545370000|2022-06-18 09:42:50|580.51|572.71|580.25|572.45|580.66|572.86|580.23|572.43|26
1655545380000|2022-06-18 09:43:00|580.26|572.46|580.28|572.48|580.28|572.48|580.2|572.4|21
1655545390000|2022-06-18 09:43:10|580.29|572.49|580.99|573.19|581.02|573.22|580.27|572.47|27
1655545400000|2022-06-18 09:43:20|581|573.2|581.1|573.3|581.15|573.35|580.99|573.19|23
1655545410000|2022-06-18 09:43:30|581.12|573.32|580.95|573.15|581.12|573.32|580.94|573.14|20
1655545420000|2022-06-18 09:43:40|580.94|573.14|580.79|572.99|580.94|573.14|580.78|572.98|28
1655545430000|2022-06-18 09:43:50|580.8|573|580.97|573.17|580.97|573.17|580.77|572.97|21
1655545440000|2022-06-18 09:44:00|581.05|573.25|580.87|573.07|581.05|573.25|580.87|573.07|14
1655545450000|2022-06-18 09:44:10|580.84|573.04|580.79|572.99|580.87|573.07|580.79|572.99|10
1655545460000|2022-06-18 09:44:20|580.78|572.98|580.22|572.42|580.78|572.98|580.22|572.42|28
1655545470000|2022-06-18 09:44:30|580.19|572.39|580.35|572.55|580.43|572.63|580.19|572.39|17
1655545480000|2022-06-18 09:44:40|580.33|572.53|580.06|572.26|580.35|572.55|580.06|572.26|25
1655545490000|2022-06-18 09:44:50|580.05|572.25|579.93|572.13|580.28|572.48|579.93|572.13|25
1655545500000|2022-06-18 09:45:00|579.92|572.12|579.92|572.12|580.21|572.41|579.91|572.11|28
1655545510000|2022-06-18 09:45:10|580.08|572.28|580.46|572.66|580.53|572.73|580.02|572.22|27
1655545520000|2022-06-18 09:45:20|580.47|572.67|580.32|572.52|580.57|572.77|580.29|572.49|19
1655545530000|2022-06-18 09:45:30|580.31|572.51|580.58|572.78|580.59|572.79|580.23|572.43|20
1655545540000|2022-06-18 09:45:40|580.57|572.77|580.6|572.8|580.72|572.92|580.53|572.73|26
1655545550000|2022-06-18 09:45:50|580.63|572.83|580.89|573.09|580.91|573.11|580.63|572.83|9
1655545560000|2022-06-18 09:46:00|580.9|573.1|580.81|573.01|580.91|573.11|580.79|572.99|8
1655545570000|2022-06-18 09:46:10|580.77|572.97|580.22|572.42|580.8|573|580.22|572.42|24
1655545580000|2022-06-18 09:46:20|580.27|572.47|580.07|572.27|580.29|572.49|580.03|572.23|21
1655545590000|2022-06-18 09:46:30|580.05|572.25|580.41|572.61|580.46|572.66|579.99|572.19|23
1655545600000|2022-06-18 09:46:40|580.4|572.6|580.38|572.58|580.47|572.67|580.26|572.46|23
1655545610000|2022-06-18 09:46:50|580.51|572.71|580.83|573.03|581.16|573.36|580.51|572.71|21
1655545620000|2022-06-18 09:47:00|580.82|573.02|581.15|573.35|581.26|573.46|580.82|573.02|13
1655545630000|2022-06-18 09:47:10|581.12|573.32|581.15|573.35|581.46|573.66|581.12|573.32|27
1655545640000|2022-06-18 09:47:20|581.14|573.34|581.03|573.23|581.17|573.37|581.03|573.23|12
1655545650000|2022-06-18 09:47:30|581.02|573.22|580.98|573.18|581.03|573.23|580.88|573.08|26
1655545660000|2022-06-18 09:47:40|580.99|573.19|580.99|573.19|581.1|573.3|580.97|573.17|14
1655545670000|2022-06-18 09:47:50|581.06|573.26|580.84|573.04|581.1|573.3|580.84|573.04|23
1655545680000|2022-06-18 09:48:00|580.85|573.05|580.98|573.18|581.08|573.28|580.84|573.04|23
1655545690000|2022-06-18 09:48:10|580.97|573.17|581.48|573.68|581.48|573.68|580.97|573.17|19
1655545700000|2022-06-18 09:48:20|581.5|573.7|581.69|573.89|581.81|574.01|581.46|573.66|22
1655545710000|2022-06-18 09:48:30|581.71|573.91|581.72|573.92|582.3|574.5|581.71|573.91|29
1655545720000|2022-06-18 09:48:40|581.71|573.91|581.47|573.67|581.73|573.93|581.35|573.55|28
1655545730000|2022-06-18 09:48:50|581.48|573.68|581.27|573.47|581.48|573.68|581.13|573.33|22
1655545740000|2022-06-18 09:49:00|581.32|573.52|582.53|574.73|582.56|574.76|581.32|573.52|30
1655545750000|2022-06-18 09:49:10|582.44|574.64|582.34|574.54|582.61|574.81|582.27|574.47|20
1655545760000|2022-06-18 09:49:20|582.33|574.53|582.2|574.4|582.45|574.65|582.19|574.39|27
1655545770000|2022-06-18 09:49:30|582.16|574.36|582.08|574.28|582.25|574.45|582.07|574.27|25
1655545780000|2022-06-18 09:49:40|582.07|574.27|581.69|573.89|582.07|574.27|581.69|573.89|13
1655545790000|2022-06-18 09:49:50|581.68|573.88|581.49|573.69|581.69|573.89|581.45|573.65|20
1655545800000|2022-06-18 09:50:00|581.48|573.68|581.4|573.6|581.48|573.68|581.19|573.39|14
1655545810000|2022-06-18 09:50:10|581.41|573.61|581.07|573.27|581.41|573.61|581.07|573.27|25
1655545820000|2022-06-18 09:50:20|581.06|573.26|581.09|573.29|581.3|573.5|581.06|573.26|16
1655545830000|2022-06-18 09:50:30|581.08|573.28|580.99|573.19|581.21|573.41|580.98|573.18|19
1655545840000|2022-06-18 09:50:40|580.98|573.18|580.91|573.11|580.99|573.19|580.84|573.04|19
1655545850000|2022-06-18 09:50:50|580.9|573.1|580.83|573.03|580.91|573.11|580.83|573.03|17
1655545860000|2022-06-18 09:51:00|580.84|573.04|581.45|573.65|581.45|573.65|580.84|573.04|23
1655545870000|2022-06-18 09:51:10|581.6|573.8|581.75|573.95|581.86|574.06|581.6|573.8|16
1655545880000|2022-06-18 09:51:20|581.77|573.97|582.68|574.88|582.69|574.89|581.77|573.97|22
1655545890000|2022-06-18 09:51:30|582.71|574.91|582.78|574.98|582.8|575|582.71|574.91|26
1655545900000|2022-06-18 09:51:40|582.79|574.99|582.93|575.13|582.98|575.18|582.75|574.95|24
1655545910000|2022-06-18 09:51:50|582.94|575.14|582.98|575.18|582.99|575.19|582.87|575.07|25
1655545920000|2022-06-18 09:52:00|582.99|575.19|583.07|575.27|583.12|575.32|582.96|575.16|28
1655545930000|2022-06-18 09:52:10|583.08|575.28|583|575.2|583.23|575.43|582.88|575.08|28
1655545940000|2022-06-18 09:52:20|583.06|575.26|583.1|575.3|583.22|575.42|582.97|575.17|24
1655545950000|2022-06-18 09:52:30|583.09|575.29|583.83|576.03|583.83|576.03|582.98|575.18|32
1655545960000|2022-06-18 09:52:40|583.84|576.04|583.87|576.07|583.87|576.07|583.67|575.87|15
1655545970000|2022-06-18 09:52:50|583.88|576.08|583.89|576.09|583.91|576.11|583.88|576.08|11
1655545980000|2022-06-18 09:53:00|583.94|576.14|583.87|576.07|584.06|576.26|583.87|576.07|22
1655545990000|2022-06-18 09:53:10|583.86|576.06|584.21|576.41|584.28|576.48|583.86|576.06|27
1655546000000|2022-06-18 09:53:20|584.24|576.44|583.99|576.19|584.24|576.44|583.99|576.19|18
1655546010000|2022-06-18 09:53:30|584|576.2|583.99|576.19|584.02|576.22|583.88|576.08|14
1655546020000|2022-06-18 09:53:40|584|576.2|584.14|576.34|584.16|576.36|583.97|576.17|18
1655546030000|2022-06-18 09:53:50|584.15|576.35|584.09|576.29|584.19|576.39|584.09|576.29|14
1655546040000|2022-06-18 09:54:00|584.08|576.28|583.91|576.11|584.08|576.28|583.85|576.05|24
1655546050000|2022-06-18 09:54:10|583.87|576.07|584.01|576.21|584.03|576.23|583.85|576.05|23
1655546060000|2022-06-18 09:54:20|583.99|576.19|584.34|576.54|584.34|576.54|583.97|576.17|14
1655546070000|2022-06-18 09:54:30|584.36|576.56|584.4|576.6|584.42|576.62|584.12|576.32|24
1655546080000|2022-06-18 09:54:40|584.37|576.57|584.41|576.61|584.42|576.62|584.37|576.57|22
1655546090000|2022-06-18 09:54:50|584.4|576.6|584.54|576.74|584.6|576.8|584.4|576.6|23
1655546100000|2022-06-18 09:55:00|584.56|576.76|583.99|576.19|584.7|576.9|583.99|576.19|30
1655546110000|2022-06-18 09:55:10|584.05|576.25|584.28|576.48|584.56|576.76|584.03|576.23|22
1655546120000|2022-06-18 09:55:20|584.29|576.49|584.58|576.78|584.58|576.78|584.25|576.45|28
1655546130000|2022-06-18 09:55:30|584.6|576.8|584.7|576.9|584.87|577.07|584.6|576.8|27
1655546140000|2022-06-18 09:55:40|584.71|576.91|584.57|576.77|584.71|576.91|584.52|576.72|23
1655546150000|2022-06-18 09:55:50|584.59|576.79|584.28|576.48|584.67|576.87|584.28|576.48|21
1655546160000|2022-06-18 09:56:00|584.29|576.49|584.1|576.3|584.29|576.49|584.1|576.3|25
1655546170000|2022-06-18 09:56:10|584.09|576.29|584.01|576.21|584.23|576.43|584|576.2|25
1655546180000|2022-06-18 09:56:20|583.96|576.16|583.87|576.07|584.09|576.29|583.86|576.06|25
1655546190000|2022-06-18 09:56:30|583.88|576.08|583.64|575.84|583.89|576.09|583.18|575.38|29
1655546200000|2022-06-18 09:56:40|583.6|575.8|583.9|576.1|583.9|576.1|583.6|575.8|18
1655546210000|2022-06-18 09:56:50|583.91|576.11|584.06|576.26|584.06|576.26|583.82|576.02|23
1655546220000|2022-06-18 09:57:00|584.05|576.25|584.97|577.17|584.98|577.18|584.03|576.23|26
1655546230000|2022-06-18 09:57:10|584.94|577.14|584.86|577.06|584.94|577.14|584.86|577.06|15
1655546240000|2022-06-18 09:57:20|584.87|577.07|584.86|577.06|584.89|577.09|584.85|577.05|11
1655546250000|2022-06-18 09:57:30|584.85|577.05|584.31|576.51|584.85|577.05|584.3|576.5|16
1655546260000|2022-06-18 09:57:40|584.32|576.52|584.58|576.78|584.64|576.84|584.31|576.51|18
1655546270000|2022-06-18 09:57:50|584.57|576.77|584.69|576.89|584.69|576.89|584.37|576.57|21
1655546280000|2022-06-18 09:58:00|584.7|576.9|584.35|576.55|584.7|576.9|584.35|576.55|12
1655546290000|2022-06-18 09:58:10|584.34|576.54|584.19|576.39|584.36|576.56|584.19|576.39|19
1655546300000|2022-06-18 09:58:20|584.18|576.38|584.06|576.26|584.21|576.41|584.02|576.22|18
1655546310000|2022-06-18 09:58:30|584.05|576.25|584.21|576.41|584.21|576.41|584.02|576.22|21
1655546320000|2022-06-18 09:58:40|584.2|576.4|584.19|576.39|584.26|576.46|584.13|576.33|24
1655546330000|2022-06-18 09:58:50|584.22|576.42|584.24|576.44|584.24|576.44|584.11|576.31|21
1655546340000|2022-06-18 09:59:00|584.23|576.43|584.19|576.39|584.23|576.43|584.1|576.3|14
1655546350000|2022-06-18 09:59:10|584.18|576.38|584.5|576.7|584.5|576.7|584.17|576.37|28
1655546360000|2022-06-18 09:59:20|584.51|576.71|584.38|576.58|584.66|576.86|584.37|576.57|25
1655546370000|2022-06-18 09:59:30|584.37|576.57|584.32|576.52|584.39|576.59|584.27|576.47|25
1655546380000|2022-06-18 09:59:40|584.34|576.54|584.3|576.5|584.36|576.56|584.27|576.47|22
1655546390000|2022-06-18 09:59:50|584.28|576.48|584.64|576.84|584.66|576.86|584.28|576.48|21
1655546400000|2022-06-18 10:00:00|584.61|576.81|584.19|576.39|584.61|576.81|584.17|576.37|28
1655546410000|2022-06-18 10:00:10|584.24|576.44|584.02|576.22|584.27|576.47|583.58|575.78|26
1655546420000|2022-06-18 10:00:20|584.03|576.23|584.12|576.32|584.2|576.4|584.03|576.23|26
1655546430000|2022-06-18 10:00:30|584.11|576.31|584.09|576.29|584.54|576.74|583.52|575.72|28
1655546440000|2022-06-18 10:00:40|584.17|576.37|584.26|576.46|584.76|576.96|584.17|576.37|31
1655546450000|2022-06-18 10:00:50|584.3|576.5|584.93|577.13|584.93|577.13|584.3|576.5|24
1655546460000|2022-06-18 10:01:00|584.94|577.14|584.94|577.14|585.04|577.24|584.93|577.13|24
1655546470000|2022-06-18 10:01:10|584.92|577.12|584.98|577.18|585.01|577.21|584.81|577.01|23
1655546480000|2022-06-18 10:01:20|584.97|577.17|584.97|577.17|585.15|577.35|584.88|577.08|23
1655546490000|2022-06-18 10:01:30|584.98|577.18|584.98|577.18|585.09|577.29|584.92|577.12|25
1655546500000|2022-06-18 10:01:40|584.96|577.16|585.2|577.4|585.66|577.86|584.96|577.16|31
1655546510000|2022-06-18 10:01:50|585.21|577.41|585.65|577.85|585.68|577.88|585.12|577.32|26
1655546520000|2022-06-18 10:02:00|585.63|577.83|585.97|578.17|586.11|578.31|585.61|577.81|33
1655546530000|2022-06-18 10:02:10|585.94|578.14|585.91|578.11|586|578.2|585.69|577.89|27
1655546540000|2022-06-18 10:02:20|585.89|578.09|585.76|577.96|586.08|578.28|585.74|577.94|27
1655546550000|2022-06-18 10:02:30|585.77|577.97|585.62|577.82|585.82|578.02|585.61|577.81|22
1655546560000|2022-06-18 10:02:40|585.6|577.8|585.61|577.81|585.77|577.97|585.43|577.63|19
1655546570000|2022-06-18 10:02:50|585.65|577.85|585.8|578|585.91|578.11|585.65|577.85|19
1655546580000|2022-06-18 10:03:00|585.78|577.98|585.05|577.25|585.8|578|585.05|577.25|19
1655546590000|2022-06-18 10:03:10|585.04|577.24|584.88|577.08|585.04|577.24|584.81|577.01|32
1655546600000|2022-06-18 10:03:20|584.87|577.07|584.9|577.1|584.91|577.11|584.4|576.6|28
1655546610000|2022-06-18 10:03:30|584.91|577.11|584.83|577.03|584.91|577.11|584.77|576.97|19
1655546620000|2022-06-18 10:03:40|584.84|577.04|584.94|577.14|585.02|577.22|584.84|577.04|18
1655546630000|2022-06-18 10:03:50|584.96|577.16|584.95|577.15|585.06|577.26|584.93|577.13|25
1655546640000|2022-06-18 10:04:00|584.96|577.16|585.88|578.08|586.02|578.22|584.96|577.16|31
1655546650000|2022-06-18 10:04:10|585.91|578.11|586.07|578.27|586.13|578.33|585.81|578.01|30
1655546660000|2022-06-18 10:04:20|586.1|578.3|586.13|578.33|586.51|578.71|586.08|578.28|30
1655546670000|2022-06-18 10:04:30|586.09|578.29|587.24|579.44|587.24|579.44|586.07|578.27|31
1655546680000|2022-06-18 10:04:40|587.22|579.42|587.27|579.47|587.8|580|587.22|579.42|28
1655546690000|2022-06-18 10:04:50|587.24|579.44|587.1|579.3|587.26|579.46|587.1|579.3|26
1655546700000|2022-06-18 10:05:00|587.09|579.29|587.32|579.52|587.7|579.9|587.08|579.28|29
1655546710000|2022-06-18 10:05:10|587.25|579.45|587.06|579.26|587.32|579.52|587.06|579.26|24
1655546720000|2022-06-18 10:05:20|587.04|579.24|586.23|578.43|587.04|579.24|586.23|578.43|25
1655546730000|2022-06-18 10:05:30|586.18|578.38|586.78|578.98|586.78|578.98|585.95|578.15|29
1655546740000|2022-06-18 10:05:40|586.8|579|586.78|578.98|586.86|579.06|586.29|578.49|26
1655546750000|2022-06-18 10:05:50|586.56|578.76|586.16|578.36|586.56|578.76|586.16|578.36|26
1655546760000|2022-06-18 10:06:00|586.14|578.34|586.17|578.37|586.23|578.43|586.02|578.22|26
1655546770000|2022-06-18 10:06:10|586.15|578.35|585.56|577.76|586.15|578.35|585.56|577.76|27
1655546780000|2022-06-18 10:06:20|585.59|577.79|586.05|578.25|586.19|578.39|585.59|577.79|28
1655546790000|2022-06-18 10:06:30|586.03|578.23|585.95|578.15|586.21|578.41|585.95|578.15|24
1655546800000|2022-06-18 10:06:40|585.91|578.11|585.32|577.52|585.91|578.11|585.12|577.32|29
1655546810000|2022-06-18 10:06:50|585.31|577.51|585.06|577.26|585.31|577.51|585.06|577.26|23
1655546820000|2022-06-18 10:07:00|585.08|577.28|585.11|577.31|585.24|577.44|585.08|577.28|21
1655546830000|2022-06-18 10:07:10|585.12|577.32|585.1|577.3|585.33|577.53|585.09|577.29|30
1655546840000|2022-06-18 10:07:20|585.09|577.29|585.05|577.25|585.09|577.29|584.98|577.18|22
1655546850000|2022-06-18 10:07:30|585.07|577.27|585.23|577.43|585.29|577.49|585.07|577.27|24
1655546860000|2022-06-18 10:07:40|585.24|577.44|585.26|577.46|585.33|577.53|585.14|577.34|25
1655546870000|2022-06-18 10:07:50|585.31|577.51|586.76|578.96|586.76|578.96|585.31|577.51|35
1655546880000|2022-06-18 10:08:00|586.74|578.94|587.01|579.21|587.02|579.22|586.69|578.89|26
1655546890000|2022-06-18 10:08:10|587.06|579.26|586.84|579.04|587.06|579.26|586.42|578.62|27
1655546900000|2022-06-18 10:08:20|586.88|579.08|587.07|579.27|587.07|579.27|586.67|578.87|27
1655546910000|2022-06-18 10:08:30|587.13|579.33|587.65|579.85|587.65|579.85|587.11|579.31|25
1655546920000|2022-06-18 10:08:40|587.66|579.86|587.25|579.45|587.85|580.05|587.25|579.45|29
1655546930000|2022-06-18 10:08:50|587.28|579.48|587.26|579.46|587.38|579.58|587.23|579.43|25
1655546940000|2022-06-18 10:09:00|587.25|579.45|587.19|579.39|587.25|579.45|586.99|579.19|19
1655546950000|2022-06-18 10:09:10|587.2|579.4|586.87|579.07|587.23|579.43|586.86|579.06|32
1655546960000|2022-06-18 10:09:20|586.88|579.08|587.2|579.4|587.51|579.71|586.87|579.07|34
1655546970000|2022-06-18 10:09:30|587.21|579.41|587.36|579.56|587.42|579.62|587.11|579.31|26
1655546980000|2022-06-18 10:09:40|587.35|579.55|587.86|580.06|587.9|580.1|587.29|579.49|30
1655546990000|2022-06-18 10:09:50|587.87|580.07|588.09|580.29|588.09|580.29|587.87|580.07|24
1655547000000|2022-06-18 10:10:00|588.08|580.28|587.3|579.5|588.08|580.28|587.29|579.49|32
1655547010000|2022-06-18 10:10:10|587.29|579.49|587.44|579.64|587.76|579.96|587.25|579.45|27
1655547020000|2022-06-18 10:10:20|587.38|579.58|587.34|579.54|587.41|579.61|587.28|579.48|24
1655547030000|2022-06-18 10:10:30|587.36|579.56|587.17|579.37|587.4|579.6|587.14|579.34|24
1655547040000|2022-06-18 10:10:40|587.14|579.34|587.47|579.67|587.47|579.67|587.07|579.27|26
1655547050000|2022-06-18 10:10:50|587.49|579.69|587.53|579.73|587.6|579.8|587.22|579.42|28
1655547060000|2022-06-18 10:11:00|587.5|579.7|587.28|579.48|587.75|579.95|587.24|579.44|29
1655547070000|2022-06-18 10:11:10|587.26|579.46|587.27|579.47|587.57|579.77|587.13|579.33|34
1655547080000|2022-06-18 10:11:20|587.32|579.52|587.88|580.08|587.95|580.15|587.32|579.52|29
1655547090000|2022-06-18 10:11:30|587.91|580.11|587.81|580.01|587.93|580.13|587.72|579.92|26
1655547100000|2022-06-18 10:11:40|587.76|579.96|587.7|579.9|587.86|580.06|587.33|579.53|21
1655547110000|2022-06-18 10:11:50|587.6|579.8|588|580.2|588.04|580.24|587.6|579.8|25
1655547120000|2022-06-18 10:12:00|588.01|580.21|588.92|581.12|588.94|581.14|588.01|580.21|34
1655547130000|2022-06-18 10:12:10|588.76|580.96|588.99|581.19|589.02|581.22|588.7|580.9|31
1655547140000|2022-06-18 10:12:20|588.96|581.16|588.87|581.07|589|581.2|588.33|580.53|30
1655547150000|2022-06-18 10:12:30|588.84|581.04|588.05|580.25|588.84|581.04|588.05|580.25|29
1655547160000|2022-06-18 10:12:40|588.06|580.26|588.03|580.23|588.27|580.47|587.99|580.19|25
1655547170000|2022-06-18 10:12:50|588.04|580.24|588.01|580.21|588.11|580.31|587.99|580.19|19
1655547180000|2022-06-18 10:13:00|588.02|580.22|588.12|580.32|588.21|580.41|587.97|580.17|27
1655547190000|2022-06-18 10:13:10|588.14|580.34|587.92|580.12|588.15|580.35|587.84|580.04|23
1655547200000|2022-06-18 10:13:20|587.98|580.18|588|580.2|588.04|580.24|587.95|580.15|20
1655547210000|2022-06-18 10:13:30|587.99|580.19|588.07|580.27|588.25|580.45|587.91|580.11|16
1655547220000|2022-06-18 10:13:40|588.06|580.26|587.93|580.13|588.06|580.26|587.93|580.13|20
1655547230000|2022-06-18 10:13:50|587.94|580.14|587.32|579.52|587.96|580.16|587.32|579.52|25
1655547240000|2022-06-18 10:14:00|587.34|579.54|588.49|580.69|588.49|580.69|587.34|579.54|26
1655547250000|2022-06-18 10:14:10|588.48|580.68|588.31|580.51|588.74|580.94|588.29|580.49|28
1655547260000|2022-06-18 10:14:20|588.29|580.49|588.84|581.04|588.88|581.08|588.21|580.41|26
1655547270000|2022-06-18 10:14:30|588.85|581.05|588.83|581.03|588.9|581.1|588.55|580.75|18
1655547280000|2022-06-18 10:14:40|588.87|581.07|587.93|580.13|588.87|581.07|587.91|580.11|24
1655547290000|2022-06-18 10:14:50|587.94|580.14|587.92|580.12|587.94|580.14|587.4|579.6|28
1655547300000|2022-06-18 10:15:00|588.07|580.27|588.04|580.24|588.07|580.27|587.74|579.94|27
1655547310000|2022-06-18 10:15:10|588.05|580.25|588.11|580.31|588.11|580.31|587.95|580.15|29
1655547320000|2022-06-18 10:15:20|588.14|580.34|588.27|580.47|588.68|580.88|588.09|580.29|25
1655547330000|2022-06-18 10:15:30|588.28|580.48|588.17|580.37|588.37|580.57|588.16|580.36|21
1655547340000|2022-06-18 10:15:40|588.18|580.38|590.39|582.59|590.56|582.76|588.18|580.38|28
1655547350000|2022-06-18 10:15:50|590.33|582.53|590.7|582.9|591.09|583.29|590.33|582.53|37
1655547360000|2022-06-18 10:16:00|590.71|582.91|590.93|583.13|591.28|583.48|590.71|582.91|29
1655547370000|2022-06-18 10:16:10|590.94|583.14|591.6|583.8|591.6|583.8|590.94|583.14|35
1655547380000|2022-06-18 10:16:20|591.57|583.77|592.87|585.07|593.12|585.32|591.55|583.75|39
1655547390000|2022-06-18 10:16:30|592.95|585.15|592.74|584.94|593.01|585.21|592.42|584.62|33
1655547400000|2022-06-18 10:16:40|592.73|584.93|593.17|585.37|593.24|585.44|592.6|584.8|37
1655547410000|2022-06-18 10:16:50|593.14|585.34|592.72|584.92|593.14|585.34|592.72|584.92|26
1655547420000|2022-06-18 10:17:00|592.77|584.97|592.08|584.28|592.77|584.97|592.07|584.27|27
1655547430000|2022-06-18 10:17:10|592.15|584.35|592.01|584.21|592.18|584.38|592|584.2|25
1655547440000|2022-06-18 10:17:20|592.02|584.22|592.07|584.27|592.34|584.54|591.97|584.17|31
1655547450000|2022-06-18 10:17:30|592.1|584.3|592.16|584.36|592.26|584.46|592.04|584.24|20
1655547460000|2022-06-18 10:17:40|592.09|584.29|593.19|585.39|593.19|585.39|592|584.2|32
1655547470000|2022-06-18 10:17:50|593.18|585.38|594.45|586.65|594.47|586.67|593.18|585.38|36
1655547480000|2022-06-18 10:18:00|594.47|586.67|594.18|586.38|595.01|587.21|594.17|586.37|33
1655547490000|2022-06-18 10:18:10|593.9|586.1|593.82|586.02|593.95|586.15|593.43|585.63|32
1655547500000|2022-06-18 10:18:20|593.86|586.06|594.11|586.31|594.25|586.45|593.84|586.04|33
1655547510000|2022-06-18 10:18:30|594.1|586.3|594.17|586.37|594.25|586.45|594.1|586.3|26
1655547520000|2022-06-18 10:18:40|594.18|586.38|594.21|586.41|594.25|586.45|594.05|586.25|27
1655547530000|2022-06-18 10:18:50|594.22|586.42|594.15|586.35|594.22|586.42|593.96|586.16|18
1655547540000|2022-06-18 10:19:00|594.11|586.31|594.11|586.31|594.21|586.41|594.05|586.25|27
1655547550000|2022-06-18 10:19:10|594.08|586.28|593.29|585.49|594.11|586.31|593.29|585.49|20
1655547560000|2022-06-18 10:19:20|593.28|585.48|593.74|585.94|593.74|585.94|593.19|585.39|31
1655547570000|2022-06-18 10:19:30|593.72|585.92|593.4|585.6|593.9|586.1|593.4|585.6|25
1655547580000|2022-06-18 10:19:40|593.37|585.57|593.41|585.61|593.43|585.63|593.31|585.51|22
1655547590000|2022-06-18 10:19:50|593.4|585.6|593.31|585.51|593.4|585.6|593.31|585.51|20
1655547600000|2022-06-18 10:20:00|593.34|585.54|593.06|585.26|593.34|585.54|593.05|585.25|17
1655547610000|2022-06-18 10:20:10|593.01|585.21|592.25|584.45|593.01|585.21|591.93|584.13|27
1655547620000|2022-06-18 10:20:20|592.23|584.43|591.91|584.11|592.23|584.43|591.53|583.73|30
1655547630000|2022-06-18 10:20:30|591.9|584.1|591.68|583.88|591.93|584.13|591.68|583.88|30
1655547640000|2022-06-18 10:20:40|591.72|583.92|591.52|583.72|591.72|583.92|591.41|583.61|24
1655547650000|2022-06-18 10:20:50|591.54|583.74|592.57|584.77|592.61|584.81|591.54|583.74|36
1655547660000|2022-06-18 10:21:00|592.55|584.75|592.89|585.09|592.92|585.12|592.14|584.34|28
1655547670000|2022-06-18 10:21:10|592.91|585.11|592.46|584.66|592.91|585.11|592.46|584.66|28
1655547680000|2022-06-18 10:21:20|592.45|584.65|591.91|584.11|592.46|584.66|591.9|584.1|27
1655547690000|2022-06-18 10:21:30|591.9|584.1|591.1|583.3|591.9|584.1|590.89|583.09|28
1655547700000|2022-06-18 10:21:40|591.15|583.35|591.04|583.24|591.68|583.88|591.02|583.22|33
1655547710000|2022-06-18 10:21:50|591.05|583.25|591.19|583.39|591.32|583.52|591.05|583.25|28
1655547720000|2022-06-18 10:22:00|591.18|583.38|591.93|584.13|592.35|584.55|591.18|583.38|33
1655547730000|2022-06-18 10:22:10|591.87|584.07|592.27|584.47|592.72|584.92|591.65|583.85|29
1655547740000|2022-06-18 10:22:20|592.23|584.43|592.52|584.72|592.63|584.83|592.15|584.35|33
1655547750000|2022-06-18 10:22:30|592.5|584.7|592.3|584.5|592.6|584.8|592.21|584.41|28
1655547760000|2022-06-18 10:22:40|592.29|584.49|592.15|584.35|592.3|584.5|592.15|584.35|30
1655547770000|2022-06-18 10:22:50|592.17|584.37|592.7|584.9|592.7|584.9|592.17|584.37|26
1655547780000|2022-06-18 10:23:00|592.66|584.86|592.75|584.95|592.75|584.95|592.54|584.74|19
1655547790000|2022-06-18 10:23:10|592.76|584.96|592.87|585.07|592.91|585.11|592.76|584.96|18
1655547800000|2022-06-18 10:23:20|592.83|585.03|592.93|585.13|592.93|585.13|592.74|584.94|22
1655547810000|2022-06-18 10:23:30|592.9|585.1|593.05|585.25|593.06|585.26|592.85|585.05|22
1655547820000|2022-06-18 10:23:40|593.02|585.22|593.06|585.26|593.23|585.43|592.84|585.04|26
1655547830000|2022-06-18 10:23:50|593.07|585.27|593.21|585.41|593.3|585.5|593.04|585.24|23
1655547840000|2022-06-18 10:24:00|593.22|585.42|594.8|587|594.82|587.02|593.22|585.42|30
1655547850000|2022-06-18 10:24:10|594.82|587.02|596.66|588.86|596.67|588.87|594.82|587.02|31
1655547860000|2022-06-18 10:24:20|596.67|588.87|597.17|589.37|597.59|589.79|596.65|588.85|30
1655547870000|2022-06-18 10:24:30|597.22|589.42|596.31|588.51|597.37|589.57|596.31|588.51|35
1655547880000|2022-06-18 10:24:40|596.27|588.47|595.05|587.25|596.27|588.47|595.05|587.25|31
1655547890000|2022-06-18 10:24:50|595.02|587.22|594.4|586.6|595.02|587.22|594.35|586.55|29
1655547900000|2022-06-18 10:25:00|594.32|586.52|595.48|587.68|595.5|587.7|593.79|585.99|31
1655547910000|2022-06-18 10:25:10|595.51|587.71|595.58|587.78|595.98|588.18|595.46|587.66|31
1655547920000|2022-06-18 10:25:20|595.59|587.79|595.82|588.02|595.83|588.03|594.78|586.98|29
1655547930000|2022-06-18 10:25:30|595.86|588.06|596.11|588.31|596.14|588.34|595.84|588.04|32
1655547940000|2022-06-18 10:25:40|596.13|588.33|596.29|588.49|596.32|588.52|596.09|588.29|29
1655547950000|2022-06-18 10:25:50|596.27|588.47|596.27|588.47|596.32|588.52|596.24|588.44|17
1655547960000|2022-06-18 10:26:00|596.26|588.46|595.3|587.5|596.26|588.46|595.21|587.41|32
1655547970000|2022-06-18 10:26:10|595.26|587.46|596.04|588.24|596.05|588.25|595.26|587.46|29
1655547980000|2022-06-18 10:26:20|596.02|588.22|596.61|588.81|596.61|588.81|595.97|588.17|28
1655547990000|2022-06-18 10:26:30|596.57|588.77|596.32|588.52|596.72|588.92|596.26|588.46|35
1655548000000|2022-06-18 10:26:40|596.36|588.56|596.21|588.41|596.71|588.91|596.2|588.4|36
1655548010000|2022-06-18 10:26:50|596.37|588.57|596.8|589|596.88|589.08|596.28|588.48|34
1655548020000|2022-06-18 10:27:00|596.84|589.04|596.82|589.02|596.84|589.04|596.36|588.56|32
1655548030000|2022-06-18 10:27:10|596.84|589.04|596.6|588.8|596.85|589.05|596.2|588.4|34
1655548040000|2022-06-18 10:27:20|596.62|588.82|596.75|588.95|596.8|589|596.4|588.6|29
1655548050000|2022-06-18 10:27:30|596.74|588.94|597.42|589.62|597.43|589.63|596.61|588.81|31
1655548060000|2022-06-18 10:27:40|597.45|589.65|599.46|591.66|599.67|591.87|597.45|589.65|36
1655548070000|2022-06-18 10:27:50|599.48|591.68|599.23|591.43|599.75|591.95|599.23|591.43|32
1655548080000|2022-06-18 10:28:00|599.22|591.42|597.9|590.1|599.25|591.45|597.88|590.08|34
1655548090000|2022-06-18 10:28:10|597.96|590.16|597.8|590|598.57|590.77|597.53|589.73|36
1655548100000|2022-06-18 10:28:20|597.69|589.89|597.47|589.67|597.84|590.04|597.44|589.64|33
1655548110000|2022-06-18 10:28:30|597.46|589.66|597.69|589.89|597.71|589.91|597.43|589.63|20
1655548120000|2022-06-18 10:28:40|597.82|590.02|598.13|590.33|598.18|590.38|597.82|590.02|30
1655548130000|2022-06-18 10:28:50|598.16|590.36|598.1|590.3|598.16|590.36|597.98|590.18|20
1655548140000|2022-06-18 10:29:00|598.12|590.32|597.38|589.58|598.12|590.32|597.38|589.58|21
1655548150000|2022-06-18 10:29:10|597.37|589.57|597.3|589.5|597.38|589.58|597.25|589.45|15
1655548160000|2022-06-18 10:29:20|597.29|589.49|597.13|589.33|597.34|589.54|596.89|589.09|20
1655548170000|2022-06-18 10:29:30|597.12|589.32|597.11|589.31|597.13|589.33|597.05|589.25|16
1655548180000|2022-06-18 10:29:40|597.08|589.28|597|589.2|597.11|589.31|596.9|589.1|21
1655548190000|2022-06-18 10:29:50|596.57|588.77|596.35|588.55|596.57|588.77|596.32|588.52|23
1655548200000|2022-06-18 10:30:00|596.33|588.53|596.25|588.45|596.48|588.68|596.16|588.36|23
1655548210000|2022-06-18 10:30:10|596.24|588.44|595.31|587.51|596.29|588.49|595.31|587.51|24
1655548220000|2022-06-18 10:30:20|595.3|587.5|595.17|587.37|595.3|587.5|595.15|587.35|20
1655548230000|2022-06-18 10:30:30|595.12|587.32|595.11|587.31|595.16|587.36|595.1|587.3|10
1655548240000|2022-06-18 10:30:40|595.1|587.3|595.83|588.03|595.83|588.03|595.08|587.28|27
1655548250000|2022-06-18 10:30:50|595.89|588.09|596.19|588.39|596.19|588.39|595.76|587.96|27
1655548260000|2022-06-18 10:31:00|596.16|588.36|596.5|588.7|596.5|588.7|596.09|588.29|28
1655548270000|2022-06-18 10:31:10|596.53|588.73|596.43|588.63|597.08|589.28|596.43|588.63|33
1655548280000|2022-06-18 10:31:20|596.42|588.62|597.12|589.32|597.12|589.32|596.42|588.62|29
1655548290000|2022-06-18 10:31:30|597.08|589.28|596.62|588.82|597.12|589.32|596.47|588.67|27
1655548300000|2022-06-18 10:31:40|596.6|588.8|596.47|588.67|596.81|589.01|596.47|588.67|22
1655548310000|2022-06-18 10:31:50|596.45|588.65|596.87|589.07|596.87|589.07|596.36|588.56|28
1655548320000|2022-06-18 10:32:00|596.82|589.02|597.04|589.24|597.15|589.35|596.82|589.02|26
1655548330000|2022-06-18 10:32:10|597.05|589.25|597.03|589.23|597.15|589.35|596.93|589.13|20
1655548340000|2022-06-18 10:32:20|597.01|589.21|596.48|588.68|597.12|589.32|596.44|588.64|29
1655548350000|2022-06-18 10:32:30|596.39|588.59|596.14|588.34|596.46|588.66|596.14|588.34|26
1655548360000|2022-06-18 10:32:40|596.13|588.33|596.04|588.24|596.17|588.37|596.03|588.23|29
1655548370000|2022-06-18 10:32:50|596.03|588.23|595.39|587.59|596.03|588.23|595.31|587.51|33
1655548380000|2022-06-18 10:33:00|595.37|587.57|595.29|587.49|595.46|587.66|595.22|587.42|25
1655548390000|2022-06-18 10:33:10|595.3|587.5|594.95|587.15|595.31|587.51|594.95|587.15|27
1655548400000|2022-06-18 10:33:20|594.92|587.12|595.02|587.22|595.12|587.32|594.79|586.99|28
1655548410000|2022-06-18 10:33:30|595.05|587.25|594.38|586.58|595.13|587.33|594.38|586.58|22
1655548420000|2022-06-18 10:33:40|594.39|586.59|594.23|586.43|594.6|586.8|594.22|586.42|26
1655548430000|2022-06-18 10:33:50|594.22|586.42|595.09|587.29|595.12|587.32|594.16|586.36|25
1655548440000|2022-06-18 10:34:00|595.08|587.28|594.82|587.02|595.12|587.32|594.82|587.02|29
1655548450000|2022-06-18 10:34:10|594.8|587|594.91|587.11|594.96|587.16|594.8|587|32
1655548460000|2022-06-18 10:34:20|594.94|587.14|595.21|587.41|595.23|587.43|594.93|587.13|20
1655548470000|2022-06-18 10:34:30|595.19|587.39|595.11|587.31|595.3|587.5|595.1|587.3|21
1655548480000|2022-06-18 10:34:40|595.09|587.29|595.07|587.27|595.21|587.41|595|587.2|25
1655548490000|2022-06-18 10:34:50|595.12|587.32|595.15|587.35|595.16|587.36|595.07|587.27|21
1655548500000|2022-06-18 10:35:00|595.14|587.34|595.18|587.38|595.18|587.38|594.46|586.66|26
1655548510000|2022-06-18 10:35:10|595.15|587.35|596|588.2|596.01|588.21|595.15|587.35|29
1655548520000|2022-06-18 10:35:20|595.98|588.18|595.42|587.62|596.01|588.21|595.42|587.62|17
1655548530000|2022-06-18 10:35:30|595.41|587.61|595.19|587.39|595.42|587.62|595.1|587.3|21
1655548540000|2022-06-18 10:35:40|595.14|587.34|595.2|587.4|595.2|587.4|595.09|587.29|27
1655548550000|2022-06-18 10:35:50|595.17|587.37|595.22|587.42|595.23|587.43|595.17|587.37|15
1655548560000|2022-06-18 10:36:00|595.2|587.4|594.52|586.72|595.22|587.42|594.28|586.48|27
1655548570000|2022-06-18 10:36:10|594.47|586.67|594.27|586.47|594.47|586.67|594.26|586.46|19
1655548580000|2022-06-18 10:36:20|594.26|586.46|594.26|586.46|594.28|586.48|594.24|586.44|19
1655548590000|2022-06-18 10:36:30|594.28|586.48|594.53|586.73|594.71|586.91|594.27|586.47|26
1655548600000|2022-06-18 10:36:40|594.48|586.68|594.57|586.77|594.7|586.9|594.37|586.57|27
1655548610000|2022-06-18 10:36:50|594.47|586.67|594.64|586.84|594.76|586.96|594.44|586.64|29
1655548620000|2022-06-18 10:37:00|594.66|586.86|594.93|587.13|594.97|587.17|594.65|586.85|28
1655548630000|2022-06-18 10:37:10|594.94|587.14|595.81|588.01|595.89|588.09|594.94|587.14|32
1655548640000|2022-06-18 10:37:20|595.73|587.93|595.84|588.04|596.04|588.24|595.67|587.87|31
1655548650000|2022-06-18 10:37:30|595.83|588.03|595.45|587.65|595.83|588.03|595.38|587.58|25
1655548660000|2022-06-18 10:37:40|595.44|587.64|595.23|587.43|595.55|587.75|595.22|587.42|27
1655548670000|2022-06-18 10:37:50|595.21|587.41|595.35|587.55|595.48|587.68|595.19|587.39|23
1655548680000|2022-06-18 10:38:00|595.34|587.54|595.64|587.84|595.64|587.84|595.1|587.3|30
1655548690000|2022-06-18 10:38:10|595.57|587.77|595.32|587.52|595.57|587.77|595.25|587.45|22
1655548700000|2022-06-18 10:38:20|595.27|587.47|595.43|587.63|595.43|587.63|595.27|587.47|16
1655548710000|2022-06-18 10:38:30|595.44|587.64|595.4|587.6|595.46|587.66|595.32|587.52|22
1655548720000|2022-06-18 10:38:40|595.38|587.58|596.14|588.34|596.23|588.43|595.34|587.54|28
1655548730000|2022-06-18 10:38:50|596.1|588.3|596.25|588.45|596.42|588.62|596.06|588.26|17
1655548740000|2022-06-18 10:39:00|596.26|588.46|596.34|588.54|596.91|589.11|596.25|588.45|24
1655548750000|2022-06-18 10:39:10|596.33|588.53|597.2|589.4|597.29|589.49|596.33|588.53|31
1655548760000|2022-06-18 10:39:20|597.22|589.42|597.19|589.39|597.32|589.52|597.13|589.33|24
1655548770000|2022-06-18 10:39:30|597.18|589.38|597.26|589.46|597.38|589.58|597.17|589.37|16
1655548780000|2022-06-18 10:39:40|597.28|589.48|596.37|588.57|597.28|589.48|596.36|588.56|26
1655548790000|2022-06-18 10:39:50|596.38|588.58|596.52|588.72|596.52|588.72|596.37|588.57|18
1655548800000|2022-06-18 10:40:00|596.51|588.71|596.5|588.7|596.51|588.71|596.35|588.55|22
1655548810000|2022-06-18 10:40:10|596.51|588.71|597.3|589.5|597.3|589.5|596.51|588.71|29
1655548820000|2022-06-18 10:40:20|597.31|589.51|597.08|589.28|597.31|589.51|597.07|589.27|29
1655548830000|2022-06-18 10:40:30|597.09|589.29|596.84|589.04|597.14|589.34|596.84|589.04|23
1655548840000|2022-06-18 10:40:40|596.82|589.02|596.23|588.43|596.87|589.07|596.23|588.43|30
1655548850000|2022-06-18 10:40:50|596.11|588.31|595.7|587.9|596.11|588.31|595.35|587.55|27
1655548860000|2022-06-18 10:41:00|595.69|587.89|595.35|587.55|595.69|587.89|595.35|587.55|33
1655548870000|2022-06-18 10:41:10|595.37|587.57|595.7|587.9|595.73|587.93|595.35|587.55|28
1655548880000|2022-06-18 10:41:20|595.69|587.89|595.68|587.88|595.76|587.96|595.41|587.61|26
1655548890000|2022-06-18 10:41:30|595.66|587.86|595.82|588.02|595.88|588.08|595.52|587.72|23
1655548900000|2022-06-18 10:41:40|595.81|588.01|595.71|587.91|595.85|588.05|595.66|587.86|27
1655548910000|2022-06-18 10:41:50|595.72|587.92|595.28|587.48|595.92|588.12|595.28|587.48|24
1655548920000|2022-06-18 10:42:00|595.27|587.47|595.08|587.28|595.27|587.47|595|587.2|28
1655548930000|2022-06-18 10:42:10|595.09|587.29|595.09|587.29|595.23|587.43|594.99|587.19|19
1655548940000|2022-06-18 10:42:20|595.1|587.3|595.22|587.42|595.33|587.53|595.09|587.29|25
1655548950000|2022-06-18 10:42:30|595.23|587.43|595.14|587.34|595.32|587.52|595.13|587.33|24
1655548960000|2022-06-18 10:42:40|595.12|587.32|595.82|588.02|595.85|588.05|595.12|587.32|28
1655548970000|2022-06-18 10:42:50|595.81|588.01|596.14|588.34|596.34|588.54|595.67|587.87|25
1655548980000|2022-06-18 10:43:00|596.15|588.35|595.98|588.18|596.17|588.37|595.68|587.88|28
1655548990000|2022-06-18 10:43:10|596.2|588.4|596.25|588.45|596.4|588.6|596.05|588.25|28
1655549000000|2022-06-18 10:43:20|596.24|588.44|597.12|589.32|597.15|589.35|596.12|588.32|32
1655549010000|2022-06-18 10:43:30|597.11|589.31|597.24|589.44|597.68|589.88|597|589.2|32
1655549020000|2022-06-18 10:43:40|597.26|589.46|596.53|588.73|597.3|589.5|596.53|588.73|28
1655549030000|2022-06-18 10:43:50|596.52|588.72|597.06|589.26|597.06|589.26|596.44|588.64|22
1655549040000|2022-06-18 10:44:00|597.07|589.27|596.37|588.57|597.09|589.29|596.37|588.57|23
1655549050000|2022-06-18 10:44:10|596.35|588.55|595.49|587.69|596.35|588.55|595.49|587.69|28
1655549060000|2022-06-18 10:44:20|595.47|587.67|595.41|587.61|595.47|587.67|595.37|587.57|12
1655549070000|2022-06-18 10:44:30|595.37|587.57|595.6|587.8|595.82|588.02|595.37|587.57|21
1655549080000|2022-06-18 10:44:40|595.56|587.76|595.31|587.51|595.56|587.76|595.29|587.49|22
1655549090000|2022-06-18 10:44:50|595.3|587.5|595.26|587.46|595.3|587.5|595.2|587.4|16
1655549100000|2022-06-18 10:45:00|595.24|587.44|595.17|587.37|595.25|587.45|595.12|587.32|25
1655549110000|2022-06-18 10:45:10|595.18|587.38|595.17|587.37|595.18|587.38|595.06|587.26|23
1655549120000|2022-06-18 10:45:20|595.16|587.36|595.24|587.44|595.36|587.56|595.16|587.36|23
1655549130000|2022-06-18 10:45:30|595.25|587.45|595.17|587.37|595.31|587.51|595.17|587.37|20
1655549140000|2022-06-18 10:45:40|595.16|587.36|595.31|587.51|595.31|587.51|595.16|587.36|16
1655549150000|2022-06-18 10:45:50|595.24|587.44|595.29|587.49|595.33|587.53|595.22|587.42|21
1655549160000|2022-06-18 10:46:00|595.18|587.38|595.26|587.46|595.28|587.48|595.07|587.27|20
1655549170000|2022-06-18 10:46:10|595.24|587.44|595.16|587.36|595.3|587.5|595.08|587.28|12
1655549180000|2022-06-18 10:46:20|595.13|587.33|595.14|587.34|595.15|587.35|595.09|587.29|20
1655549190000|2022-06-18 10:46:30|595.13|587.33|595.23|587.43|595.29|587.49|594.92|587.12|26
1655549200000|2022-06-18 10:46:40|595.24|587.44|594.95|587.15|595.24|587.44|594.95|587.15|18
1655549210000|2022-06-18 10:46:50|594.77|586.97|594.19|586.39|594.77|586.97|594.19|586.39|27
1655549220000|2022-06-18 10:47:00|594.17|586.37|593.44|585.64|594.2|586.4|593.42|585.62|27
1655549230000|2022-06-18 10:47:10|593.42|585.62|593.38|585.58|593.48|585.68|593.16|585.36|22
1655549240000|2022-06-18 10:47:20|593.37|585.57|593.71|585.91|593.71|585.91|593.26|585.46|25
1655549250000|2022-06-18 10:47:30|593.72|585.92|593.76|585.96|593.87|586.07|593.45|585.65|25
1655549260000|2022-06-18 10:47:40|593.77|585.97|593.99|586.19|594.29|586.49|593.76|585.96|28
1655549270000|2022-06-18 10:47:50|593.77|585.97|593.4|585.6|593.77|585.97|593.4|585.6|27
1655549280000|2022-06-18 10:48:00|593.5|585.7|593.58|585.78|594.03|586.23|593.5|585.7|29
1655549290000|2022-06-18 10:48:10|593.59|585.79|593.46|585.66|593.59|585.79|593.46|585.66|22
1655549300000|2022-06-18 10:48:20|593.45|585.65|593.38|585.58|593.46|585.66|593.37|585.57|21
1655549310000|2022-06-18 10:48:30|593.39|585.59|593.33|585.53|593.4|585.6|593.33|585.53|24
1655549320000|2022-06-18 10:48:40|593.32|585.52|593.39|585.59|593.39|585.59|593.3|585.5|22
1655549330000|2022-06-18 10:48:50|593.38|585.58|593.38|585.58|593.4|585.6|593.32|585.52|19
1655549340000|2022-06-18 10:49:00|593.37|585.57|593.83|586.03|593.83|586.03|593.33|585.53|25
1655549350000|2022-06-18 10:49:10|593.77|585.97|593.49|585.69|593.83|586.03|593.45|585.65|24
1655549360000|2022-06-18 10:49:20|593.48|585.68|593.36|585.56|593.48|585.68|593.33|585.53|25
1655549370000|2022-06-18 10:49:30|593.37|585.57|593.19|585.39|593.37|585.57|593.18|585.38|26
1655549380000|2022-06-18 10:49:40|593.2|585.4|593.23|585.43|593.3|585.5|593.17|585.37|22
1655549390000|2022-06-18 10:49:50|593.2|585.4|593.25|585.45|593.28|585.48|593.13|585.33|21
1655549400000|2022-06-18 10:50:00|593.26|585.46|592.48|584.68|593.29|585.49|592.43|584.63|26
1655549410000|2022-06-18 10:50:10|592.51|584.71|592.48|584.68|592.57|584.77|592.39|584.59|22
1655549420000|2022-06-18 10:50:20|592.47|584.67|592.25|584.45|592.53|584.73|592.2|584.4|24
1655549430000|2022-06-18 10:50:30|592.27|584.47|592.37|584.57|592.4|584.6|592.2|584.4|24
1655549440000|2022-06-18 10:50:40|592.36|584.56|592.98|585.18|592.98|585.18|592.26|584.46|27
1655549450000|2022-06-18 10:50:50|593|585.2|593.19|585.39|593.19|585.39|592.95|585.15|20
1655549460000|2022-06-18 10:51:00|593.18|585.38|593.16|585.36|593.18|585.38|593.04|585.24|23
1655549470000|2022-06-18 10:51:10|593.17|585.37|593.15|585.35|593.18|585.38|593.05|585.25|17
1655549480000|2022-06-18 10:51:20|593.16|585.36|593.14|585.34|593.17|585.37|593.01|585.21|24
1655549490000|2022-06-18 10:51:30|593.13|585.33|593.11|585.31|593.34|585.54|593.03|585.23|21
1655549500000|2022-06-18 10:51:40|593.12|585.32|593.39|585.59|593.41|585.61|593.1|585.3|30
1655549510000|2022-06-18 10:51:50|593.4|585.6|593.95|586.15|593.95|586.15|593.4|585.6|31
1655549520000|2022-06-18 10:52:00|593.93|586.13|594.04|586.24|594.22|586.42|593.93|586.13|27
1655549530000|2022-06-18 10:52:10|594.03|586.23|593.47|585.67|594.04|586.24|593.47|585.67|25
1655549540000|2022-06-18 10:52:20|593.46|585.66|593.5|585.7|593.57|585.77|593.46|585.66|18
1655549550000|2022-06-18 10:52:30|593.49|585.69|593.38|585.58|593.5|585.7|593.32|585.52|19
1655549560000|2022-06-18 10:52:40|593.39|585.59|593.19|585.39|593.42|585.62|593.12|585.32|17
1655549570000|2022-06-18 10:52:50|593.22|585.42|593.27|585.47|593.3|585.5|593.16|585.36|20
1655549580000|2022-06-18 10:53:00|593.28|585.48|593.11|585.31|593.3|585.5|593.11|585.31|16
1655549590000|2022-06-18 10:53:10|593.13|585.33|593.03|585.23|593.31|585.51|593.02|585.22|18
1655549600000|2022-06-18 10:53:20|593.06|585.26|593.13|585.33|593.13|585.33|592.97|585.17|21
1655549610000|2022-06-18 10:53:30|593.14|585.34|593.23|585.43|593.28|585.48|593.05|585.25|27
1655549620000|2022-06-18 10:53:40|593.21|585.41|593|585.2|593.21|585.41|592.99|585.19|17
1655549630000|2022-06-18 10:53:50|593.01|585.21|593.12|585.32|593.21|585.41|592.97|585.17|20
1655549640000|2022-06-18 10:54:00|593.13|585.33|593.09|585.29|593.23|585.43|593.01|585.21|19
1655549650000|2022-06-18 10:54:10|593.08|585.28|592.94|585.14|593.08|585.28|592.91|585.11|20
1655549660000|2022-06-18 10:54:20|592.95|585.15|592.9|585.1|593.01|585.21|592.87|585.07|20
1655549670000|2022-06-18 10:54:30|592.91|585.11|593.06|585.26|593.07|585.27|592.84|585.04|19
1655549680000|2022-06-18 10:54:40|593.07|585.27|593.13|585.33|593.13|585.33|592.95|585.15|26
1655549690000|2022-06-18 10:54:50|593.14|585.34|593.07|585.27|593.2|585.4|593.06|585.26|21
1655549700000|2022-06-18 10:55:00|593.08|585.28|593.09|585.29|593.22|585.42|592.95|585.15|26
1655549710000|2022-06-18 10:55:10|593.12|585.32|593.3|585.5|593.3|585.5|593.04|585.24|21
1655549720000|2022-06-18 10:55:20|593.43|585.63|594.53|586.73|594.53|586.73|593.43|585.63|20
1655549730000|2022-06-18 10:55:30|594.62|586.82|594.92|587.12|595.11|587.31|594.62|586.82|27
1655549740000|2022-06-18 10:55:40|594.58|586.78|594.43|586.63|594.91|587.11|594.43|586.63|29
1655549750000|2022-06-18 10:55:50|594.42|586.62|594.32|586.52|594.47|586.67|594.28|586.48|22
1655549760000|2022-06-18 10:56:00|594.33|586.53|594.96|587.16|595.04|587.24|594.32|586.52|28
1655549770000|2022-06-18 10:56:10|594.98|587.18|595.34|587.54|595.92|588.12|594.98|587.18|28
1655549780000|2022-06-18 10:56:20|595.35|587.55|595.4|587.6|595.43|587.63|595.31|587.51|18
1655549790000|2022-06-18 10:56:30|595.25|587.45|595.26|587.46|595.36|587.56|595.2|587.4|22
1655549800000|2022-06-18 10:56:40|595.24|587.44|595.71|587.91|595.75|587.95|595.23|587.43|26
1655549810000|2022-06-18 10:56:50|595.7|587.9|595.31|587.51|595.7|587.9|595.19|587.39|17
1655549820000|2022-06-18 10:57:00|595.13|587.33|594.33|586.53|595.13|587.33|594.31|586.51|20
1655549830000|2022-06-18 10:57:10|594.32|586.52|594.3|586.5|594.35|586.55|594.14|586.34|21
1655549840000|2022-06-18 10:57:20|594.29|586.49|593.49|585.69|594.29|586.49|593.48|585.68|27
1655549850000|2022-06-18 10:57:30|593.5|585.7|593.78|585.98|593.78|585.98|593.37|585.57|18
1655549860000|2022-06-18 10:57:40|593.79|585.99|593.84|586.04|593.89|586.09|593.66|585.86|20
1655549870000|2022-06-18 10:57:50|593.81|586.01|593.29|585.49|593.81|586.01|593.29|585.49|23
1655549880000|2022-06-18 10:58:00|593.3|585.5|593.04|585.24|593.34|585.54|593.04|585.24|23
1655549890000|2022-06-18 10:58:10|593.02|585.22|592.35|584.55|593.02|585.22|592.25|584.45|29
1655549900000|2022-06-18 10:58:20|592.49|584.69|592.62|584.82|592.97|585.17|592.4|584.6|28
1655549910000|2022-06-18 10:58:30|592.63|584.83|593.15|585.35|593.15|585.35|592.46|584.66|29
1655549920000|2022-06-18 10:58:40|593.16|585.36|593.66|585.86|593.67|585.87|593.14|585.34|26
1655549930000|2022-06-18 10:58:50|593.67|585.87|593.45|585.65|593.76|585.96|593.43|585.63|28
1655549940000|2022-06-18 10:59:00|593.44|585.64|593.27|585.47|593.44|585.64|593.21|585.41|21
1655549950000|2022-06-18 10:59:10|593.26|585.46|593.11|585.31|593.38|585.58|593.11|585.31|24
1655549960000|2022-06-18 10:59:20|593.04|585.24|592.68|584.88|593.04|585.24|592.4|584.6|27
1655549970000|2022-06-18 10:59:30|592.7|584.9|592.69|584.89|592.71|584.91|592.34|584.54|30
1655549980000|2022-06-18 10:59:40|592.79|584.99|592.98|585.18|593.12|585.32|592.79|584.99|26
1655549990000|2022-06-18 10:59:50|592.99|585.19|592.68|584.88|592.99|585.19|592.68|584.88|18
1655550000000|2022-06-18 11:00:00|592.63|584.83|592.86|585.06|593.07|585.27|592.35|584.55|35
1655550010000|2022-06-18 11:00:10|592.84|585.04|593.01|585.21|593.13|585.33|592.84|585.04|25
1655550020000|2022-06-18 11:00:20|593.04|585.24|593.11|585.31|593.19|585.39|592.97|585.17|23
1655550030000|2022-06-18 11:00:30|593.1|585.3|592.35|584.55|593.1|585.3|592.35|584.55|28
1655550040000|2022-06-18 11:00:40|592.34|584.54|592.67|584.87|592.69|584.89|592.27|584.47|29
1655550050000|2022-06-18 11:00:50|592.69|584.89|592.87|585.07|592.87|585.07|592.68|584.88|19
1655550060000|2022-06-18 11:01:00|592.82|585.02|592.89|585.09|593.03|585.23|592.8|585|19
1655550070000|2022-06-18 11:01:10|592.93|585.13|592.39|584.59|593.09|585.29|592.36|584.56|25
1655550080000|2022-06-18 11:01:20|592.41|584.61|592.4|584.6|592.44|584.64|592.29|584.49|24
1655550090000|2022-06-18 11:01:30|592.39|584.59|592.88|585.08|592.88|585.08|592.31|584.51|23
1655550100000|2022-06-18 11:01:40|592.82|585.02|592.84|585.04|592.95|585.15|592.82|585.02|22
1655550110000|2022-06-18 11:01:50|592.83|585.03|592.9|585.1|592.97|585.17|592.83|585.03|21
1655550120000|2022-06-18 11:02:00|592.91|585.11|592.32|584.52|592.91|585.11|592.31|584.51|17
1655550130000|2022-06-18 11:02:10|592.33|584.53|592.95|585.15|593|585.2|592.33|584.53|26
1655550140000|2022-06-18 11:02:20|592.93|585.13|592.89|585.09|592.94|585.14|592.51|584.71|19
1655550150000|2022-06-18 11:02:30|592.88|585.08|592.31|584.51|592.88|585.08|592.3|584.5|21
1655550160000|2022-06-18 11:02:40|592.32|584.52|592.23|584.43|592.33|584.53|592.17|584.37|22
1655550170000|2022-06-18 11:02:50|592.22|584.42|591.97|584.17|592.35|584.55|591.96|584.16|26
1655550180000|2022-06-18 11:03:00|591.99|584.19|591.96|584.16|592.26|584.46|591.95|584.15|24
1655550190000|2022-06-18 11:03:10|591.98|584.18|591.41|583.61|592.17|584.37|591.38|583.58|24
1655550200000|2022-06-18 11:03:20|591.38|583.58|591.15|583.35|591.38|583.58|591.11|583.31|27
1655550210000|2022-06-18 11:03:30|591.14|583.34|591.89|584.09|591.93|584.13|591.04|583.24|29
1655550220000|2022-06-18 11:03:40|591.87|584.07|591.89|584.09|591.89|584.09|591.8|584|19
1655550230000|2022-06-18 11:03:50|591.8|584|591.78|583.98|591.84|584.04|591.7|583.9|23
1655550240000|2022-06-18 11:04:00|591.79|583.99|591.38|583.58|591.98|584.18|591.29|583.49|26
1655550250000|2022-06-18 11:04:10|591.37|583.57|591.35|583.55|591.37|583.57|591.14|583.34|27
1655550260000|2022-06-18 11:04:20|591.36|583.56|591.21|583.41|591.36|583.56|591.18|583.38|23
1655550270000|2022-06-18 11:04:30|591.32|583.52|590.99|583.19|591.32|583.52|590.99|583.19|23
1655550280000|2022-06-18 11:04:40|591.02|583.22|591.22|583.42|591.27|583.47|591.02|583.22|18
1655550290000|2022-06-18 11:04:50|591.21|583.41|591.25|583.45|591.25|583.45|591.05|583.25|21
1655550300000|2022-06-18 11:05:00|591.23|583.43|591.1|583.3|591.23|583.43|591.1|583.3|24
1655550310000|2022-06-18 11:05:10|591.11|583.31|591.15|583.35|591.2|583.4|590.7|582.9|21
1655550320000|2022-06-18 11:05:20|591.14|583.34|591.19|583.39|591.19|583.39|590.94|583.14|17
1655550330000|2022-06-18 11:05:30|591.22|583.42|591.02|583.22|591.34|583.54|591.02|583.22|22
1655550340000|2022-06-18 11:05:40|591.13|583.33|591.18|583.38|591.18|583.38|591.02|583.22|18
1655550350000|2022-06-18 11:05:50|591.19|583.39|591.17|583.37|591.19|583.39|591.06|583.26|23
1655550360000|2022-06-18 11:06:00|591.1|583.3|591.06|583.26|591.11|583.31|591.01|583.21|23
1655550370000|2022-06-18 11:06:10|591.07|583.27|590.97|583.17|591.19|583.39|590.97|583.17|20
1655550380000|2022-06-18 11:06:20|590.99|583.19|590.39|582.59|591.14|583.34|590.39|582.59|28
1655550390000|2022-06-18 11:06:30|590.4|582.6|590.05|582.25|590.71|582.91|590.03|582.23|27
1655550400000|2022-06-18 11:06:40|590.08|582.28|589.62|581.82|590.08|582.28|589.35|581.55|30
1655550410000|2022-06-18 11:06:50|589.61|581.81|590.03|582.23|590.06|582.26|589.43|581.63|32
1655550420000|2022-06-18 11:07:00|590.02|582.22|590.12|582.32|590.32|582.52|590.02|582.22|23
1655550430000|2022-06-18 11:07:10|590.13|582.33|589.42|581.62|590.19|582.39|589.42|581.62|29
1655550440000|2022-06-18 11:07:20|589.36|581.56|589.13|581.33|589.36|581.56|589.01|581.21|22
1655550450000|2022-06-18 11:07:30|589.15|581.35|589.49|581.69|589.6|581.8|589.15|581.35|23
1655550460000|2022-06-18 11:07:40|589.39|581.59|589.23|581.43|589.39|581.59|589.12|581.32|27
1655550470000|2022-06-18 11:07:50|589.21|581.41|589.11|581.31|589.21|581.41|589.04|581.24|24
1655550480000|2022-06-18 11:08:00|589.08|581.28|588.96|581.16|589.21|581.41|588.96|581.16|26
1655550490000|2022-06-18 11:08:10|588.95|581.15|589.04|581.24|589.18|581.38|588.92|581.12|27
1655550500000|2022-06-18 11:08:20|589.03|581.23|588.99|581.19|589.03|581.23|588.92|581.12|14
1655550510000|2022-06-18 11:08:30|588.98|581.18|589.17|581.37|589.2|581.4|588.95|581.15|24
1655550520000|2022-06-18 11:08:40|589.16|581.36|589.07|581.27|589.17|581.37|589.07|581.27|19
1655550530000|2022-06-18 11:08:50|589.08|581.28|589.25|581.45|589.25|581.45|589.07|581.27|23
1655550540000|2022-06-18 11:09:00|589.21|581.41|589.68|581.88|589.71|581.91|589.12|581.32|30
1655550550000|2022-06-18 11:09:10|589.7|581.9|589.35|581.55|589.73|581.93|589.35|581.55|20
1655550560000|2022-06-18 11:09:20|589.37|581.57|589.3|581.5|589.38|581.58|589.09|581.29|32
1655550570000|2022-06-18 11:09:30|589.31|581.51|589.05|581.25|589.38|581.58|589.02|581.22|25
1655550580000|2022-06-18 11:09:40|589.03|581.23|589.05|581.25|589.19|581.39|588.97|581.17|23
1655550590000|2022-06-18 11:09:50|589.04|581.24|588.43|580.63|589.04|581.24|588.43|580.63|27
1655550600000|2022-06-18 11:10:00|588.44|580.64|588.9|581.1|588.92|581.12|588.41|580.61|29
1655550610000|2022-06-18 11:10:10|588.89|581.09|588.87|581.07|588.9|581.1|588.78|580.98|24
1655550620000|2022-06-18 11:10:20|588.85|581.05|588.89|581.09|589|581.2|588.43|580.63|23
1655550630000|2022-06-18 11:10:30|588.87|581.07|588.35|580.55|588.89|581.09|588.35|580.55|25
1655550640000|2022-06-18 11:10:40|588.32|580.52|588.66|580.86|588.8|581|588.29|580.49|26
1655550650000|2022-06-18 11:10:50|588.64|580.84|588.65|580.85|588.7|580.9|588.55|580.75|29
1655550660000|2022-06-18 11:11:00|588.66|580.86|588.95|581.15|588.98|581.18|588.66|580.86|23
1655550670000|2022-06-18 11:11:10|588.94|581.14|588.93|581.13|588.94|581.14|588.71|580.91|25
1655550680000|2022-06-18 11:11:20|588.9|581.1|590.23|582.43|590.23|582.43|588.86|581.06|33
1655550690000|2022-06-18 11:11:30|590.21|582.41|590.11|582.31|590.21|582.41|589.82|582.02|28
1655550700000|2022-06-18 11:11:40|590.12|582.32|590.13|582.33|590.17|582.37|589.92|582.12|21
1655550710000|2022-06-18 11:11:50|590.14|582.34|590.19|582.39|590.27|582.47|590.05|582.25|32
1655550720000|2022-06-18 11:12:00|590.2|582.4|590.08|582.28|590.24|582.44|590|582.2|23
1655550730000|2022-06-18 11:12:10|590.09|582.29|590.9|583.1|590.9|583.1|590.08|582.28|27
1655550740000|2022-06-18 11:12:20|590.89|583.09|592.03|584.23|592.04|584.24|590.79|582.99|33
1655550750000|2022-06-18 11:12:30|592|584.2|591.93|584.13|592.01|584.21|591.72|583.92|34
1655550760000|2022-06-18 11:12:40|591.96|584.16|591.91|584.11|591.96|584.16|591.44|583.64|32
1655550770000|2022-06-18 11:12:50|591.95|584.15|591.39|583.59|591.96|584.16|591.39|583.59|26
1655550780000|2022-06-18 11:13:00|591.38|583.58|591.2|583.4|591.39|583.59|591.17|583.37|21
1655550790000|2022-06-18 11:13:10|591.21|583.41|591.3|583.5|591.32|583.52|591.21|583.41|14
1655550800000|2022-06-18 11:13:20|591.31|583.51|591.38|583.58|591.65|583.85|591.31|583.51|28
1655550810000|2022-06-18 11:13:30|591.37|583.57|591.35|583.55|591.39|583.59|591.35|583.55|11
1655550820000|2022-06-18 11:13:40|591.33|583.53|590.82|583.02|591.34|583.54|590.82|583.02|21
1655550830000|2022-06-18 11:13:50|590.62|582.82|590.55|582.75|590.63|582.83|590.5|582.7|17
1655550840000|2022-06-18 11:14:00|590.54|582.74|590.47|582.67|590.55|582.75|590.44|582.64|17
1655550850000|2022-06-18 11:14:10|590.46|582.66|590.45|582.65|590.47|582.67|590.43|582.63|15
1655550860000|2022-06-18 11:14:20|590.44|582.64|590.49|582.69|590.49|582.69|590.43|582.63|11
1655550870000|2022-06-18 11:14:30|590.67|582.87|591.3|583.5|591.34|583.54|590.67|582.87|23
1655550880000|2022-06-18 11:14:40|591.32|583.52|591.61|583.81|591.61|583.81|591.24|583.44|29
1655550890000|2022-06-18 11:14:50|591.59|583.79|591.22|583.42|591.6|583.8|591.21|583.41|29
1655550900000|2022-06-18 11:15:00|591.6|583.8|592.15|584.35|592.35|584.55|591.59|583.79|29
1655550910000|2022-06-18 11:15:10|592.14|584.34|592.12|584.32|592.21|584.41|592.11|584.31|24
1655550920000|2022-06-18 11:15:20|592.11|584.31|592.11|584.31|592.21|584.41|592.04|584.24|24
1655550930000|2022-06-18 11:15:30|592.12|584.32|592.81|585.01|592.81|585.01|592.12|584.32|31
1655550940000|2022-06-18 11:15:40|592.82|585.02|592.78|584.98|592.99|585.19|592.75|584.95|27
1655550950000|2022-06-18 11:15:50|592.77|584.97|592.38|584.58|592.77|584.97|592.37|584.57|24
1655550960000|2022-06-18 11:16:00|592.4|584.6|592.77|584.97|592.92|585.12|592.39|584.59|24
1655550970000|2022-06-18 11:16:10|592.78|584.98|592.96|585.16|593.1|585.3|592.78|584.98|21
1655550980000|2022-06-18 11:16:20|592.99|585.19|593.21|585.41|593.21|585.41|592.99|585.19|22
1655550990000|2022-06-18 11:16:30|593.23|585.43|594.11|586.31|594.11|586.31|593.13|585.33|30
1655551000000|2022-06-18 11:16:40|594.12|586.32|594.69|586.89|594.69|586.89|593.78|585.98|28
1655551010000|2022-06-18 11:16:50|594.75|586.95|595.04|587.24|595.22|587.42|594.74|586.94|30
1655551020000|2022-06-18 11:17:00|595|587.2|595.08|587.28|595.08|587.28|594.73|586.93|31
1655551030000|2022-06-18 11:17:10|595.07|587.27|595.31|587.51|596.13|588.33|595.07|587.27|33
1655551040000|2022-06-18 11:17:20|595.32|587.52|594.65|586.85|595.32|587.52|594.65|586.85|22
1655551050000|2022-06-18 11:17:30|594.63|586.83|594.45|586.65|594.63|586.83|594.41|586.61|25
1655551060000|2022-06-18 11:17:40|594.47|586.67|594.36|586.56|594.47|586.67|594.33|586.53|14
1655551070000|2022-06-18 11:17:50|594.34|586.54|594.34|586.54|594.37|586.57|594.3|586.5|21
1655551080000|2022-06-18 11:18:00|594.33|586.53|594.31|586.51|594.33|586.53|594.18|586.38|21
1655551090000|2022-06-18 11:18:10|594.33|586.53|595.42|587.62|595.66|587.86|594.33|586.53|29
1655551100000|2022-06-18 11:18:20|595.41|587.61|594.39|586.59|595.41|587.61|594.39|586.59|25
1655551110000|2022-06-18 11:18:30|594.45|586.65|595.17|587.37|595.31|587.51|594.45|586.65|26
1655551120000|2022-06-18 11:18:40|595.16|587.36|595.04|587.24|595.16|587.36|594.66|586.86|20
1655551130000|2022-06-18 11:18:50|595.05|587.25|595.12|587.32|595.12|587.32|595.02|587.22|17
1655551140000|2022-06-18 11:19:00|595.14|587.34|595.05|587.25|595.16|587.36|595.03|587.23|25
1655551150000|2022-06-18 11:19:10|595.06|587.26|595.13|587.33|595.33|587.53|595.02|587.22|14
1655551160000|2022-06-18 11:19:20|595.11|587.31|594.44|586.64|595.16|587.36|594.44|586.64|25
1655551170000|2022-06-18 11:19:30|594.45|586.65|594.5|586.7|594.52|586.72|594.45|586.65|6
1655551180000|2022-06-18 11:19:40|594.49|586.69|594.46|586.66|594.53|586.73|594.46|586.66|17
1655551190000|2022-06-18 11:19:50|594.47|586.67|594.32|586.52|594.47|586.67|594.32|586.52|13
1655551200000|2022-06-18 11:20:00|594.31|586.51|593.45|585.65|594.31|586.51|593.45|585.65|18
1655551210000|2022-06-18 11:20:10|593.44|585.64|594.07|586.27|594.07|586.27|593.34|585.54|26
1655551220000|2022-06-18 11:20:20|594.08|586.28|594.07|586.27|594.08|586.28|594.03|586.23|7
1655551230000|2022-06-18 11:20:30|594.09|586.29|594.17|586.37|594.17|586.37|594.07|586.27|12
1655551240000|2022-06-18 11:20:40|594.18|586.38|594.28|586.48|594.35|586.55|594.17|586.37|18
1655551250000|2022-06-18 11:20:50|594.27|586.47|594.28|586.48|594.29|586.49|594.22|586.42|16
1655551260000|2022-06-18 11:21:00|594.27|586.47|593.45|585.65|594.28|586.48|593.45|585.65|18
1655551270000|2022-06-18 11:21:10|593.46|585.66|593.31|585.51|593.46|585.66|593.26|585.46|21
1655551280000|2022-06-18 11:21:20|593.35|585.55|593.25|585.45|593.38|585.58|593.17|585.37|21
1655551290000|2022-06-18 11:21:30|593.28|585.48|593.11|585.31|593.28|585.48|593.03|585.23|23
1655551300000|2022-06-18 11:21:40|593.12|585.32|593.17|585.37|593.31|585.51|593.11|585.31|20
1655551310000|2022-06-18 11:21:50|593.18|585.38|593.18|585.38|593.21|585.41|593.08|585.28|23
1655551320000|2022-06-18 11:22:00|593.2|585.4|593.15|585.35|593.21|585.41|593.13|585.33|19
1655551330000|2022-06-18 11:22:10|593.17|585.37|592.37|584.57|593.19|585.39|592.37|584.57|24
1655551340000|2022-06-18 11:22:20|592.38|584.58|592.75|584.95|592.76|584.96|592.18|584.38|33
1655551350000|2022-06-18 11:22:30|592.81|585.01|592.9|585.1|593.01|585.21|592.78|584.98|25
1655551360000|2022-06-18 11:22:40|592.89|585.09|593.09|585.29|593.15|585.35|592.86|585.06|28
1655551370000|2022-06-18 11:22:50|593.08|585.28|593.13|585.33|593.13|585.33|593.03|585.23|27
1655551380000|2022-06-18 11:23:00|593.15|585.35|593.35|585.55|593.44|585.64|593.15|585.35|24
1655551390000|2022-06-18 11:23:10|593.34|585.54|593.35|585.55|593.37|585.57|593.34|585.54|4
1655551400000|2022-06-18 11:23:20|593.3|585.5|593.18|585.38|593.3|585.5|593.18|585.38|14
1655551410000|2022-06-18 11:23:30|593.19|585.39|593.18|585.38|593.22|585.42|593.11|585.31|16
1655551420000|2022-06-18 11:23:40|593.22|585.42|593.16|585.36|593.22|585.42|593.13|585.33|21
1655551430000|2022-06-18 11:23:50|593.17|585.37|593.06|585.26|593.18|585.38|593.05|585.25|17
1655551440000|2022-06-18 11:24:00|593.08|585.28|593.06|585.26|593.21|585.41|593.02|585.22|24
1655551450000|2022-06-18 11:24:10|593.07|585.27|593.2|585.4|593.2|585.4|593.03|585.23|23
1655551460000|2022-06-18 11:24:20|593.21|585.41|592.38|584.58|593.21|585.41|592.38|584.58|23
1655551470000|2022-06-18 11:24:30|592.37|584.57|592.23|584.43|592.4|584.6|592.23|584.43|29
1655551480000|2022-06-18 11:24:40|592.22|584.42|592.18|584.38|592.41|584.61|592.18|584.38|26
1655551490000|2022-06-18 11:24:50|592.16|584.36|592.26|584.46|592.36|584.56|592.15|584.35|17
1655551500000|2022-06-18 11:25:00|592.25|584.45|593.01|585.21|593.02|585.22|592.25|584.45|23
1655551510000|2022-06-18 11:25:10|593|585.2|594.13|586.33|594.16|586.36|593|585.2|32
1655551520000|2022-06-18 11:25:20|594.11|586.31|594.02|586.22|594.15|586.35|593.89|586.09|27
1655551530000|2022-06-18 11:25:30|594.01|586.21|594.04|586.24|594.22|586.42|593.95|586.15|21
1655551540000|2022-06-18 11:25:40|594.05|586.25|595.05|587.25|595.24|587.44|594.05|586.25|34
1655551550000|2022-06-18 11:25:50|595.08|587.28|595.98|588.18|596.15|588.35|595.08|587.28|33
1655551560000|2022-06-18 11:26:00|595.96|588.16|595.87|588.07|596.11|588.31|595.7|587.9|34
1655551570000|2022-06-18 11:26:10|595.9|588.1|595.97|588.17|596.14|588.34|595.9|588.1|30
1655551580000|2022-06-18 11:26:20|595.96|588.16|595.87|588.07|595.97|588.17|595.78|587.98|23
1655551590000|2022-06-18 11:26:30|595.85|588.05|596.18|588.38|596.2|588.4|595.83|588.03|30
1655551600000|2022-06-18 11:26:40|596.2|588.4|595.91|588.11|596.2|588.4|595.9|588.1|28
1655551610000|2022-06-18 11:26:50|595.94|588.14|595.14|587.34|595.97|588.17|595.14|587.34|33
1655551620000|2022-06-18 11:27:00|595.13|587.33|595.31|587.51|595.34|587.54|595.08|587.28|24
1655551630000|2022-06-18 11:27:10|595.29|587.49|595.81|588.01|595.81|588.01|595|587.2|26
1655551640000|2022-06-18 11:27:20|595.8|588|596|588.2|596.08|588.28|595.79|587.99|28
1655551650000|2022-06-18 11:27:30|595.99|588.19|596.21|588.41|596.24|588.44|595.99|588.19|25
1655551660000|2022-06-18 11:27:40|596.2|588.4|596.19|588.39|596.26|588.46|596.05|588.25|26
1655551670000|2022-06-18 11:27:50|596.17|588.37|595.48|587.68|596.17|588.37|595.47|587.67|30
1655551680000|2022-06-18 11:28:00|595.5|587.7|595.24|587.44|595.5|587.7|595.24|587.44|29
1655551690000|2022-06-18 11:28:10|595.25|587.45|595.3|587.5|595.43|587.63|595.21|587.41|22
1655551700000|2022-06-18 11:28:20|595.29|587.49|595.46|587.66|595.49|587.69|595.26|587.46|25
1655551710000|2022-06-18 11:28:30|595.45|587.65|595.87|588.07|595.91|588.11|595.32|587.52|33
1655551720000|2022-06-18 11:28:40|595.86|588.06|596.19|588.39|596.29|588.49|595.84|588.04|31
1655551730000|2022-06-18 11:28:50|596.21|588.41|596.25|588.45|596.31|588.51|596.15|588.35|26
1655551740000|2022-06-18 11:29:00|596.26|588.46|596.25|588.45|596.35|588.55|596.18|588.38|29
1655551750000|2022-06-18 11:29:10|596.24|588.44|596.27|588.47|596.34|588.54|596.16|588.36|24
1655551760000|2022-06-18 11:29:20|596.26|588.46|596.12|588.32|596.27|588.47|596.04|588.24|28
1655551770000|2022-06-18 11:29:30|596.13|588.33|596.14|588.34|596.16|588.36|596.09|588.29|20
1655551780000|2022-06-18 11:29:40|596.11|588.31|596.16|588.36|596.16|588.36|596.03|588.23|21
1655551790000|2022-06-18 11:29:50|596.18|588.38|596.24|588.44|596.26|588.46|596.06|588.26|26
1655551800000|2022-06-18 11:30:00|596.23|588.43|596.11|588.31|596.27|588.47|596.06|588.26|28
1655551810000|2022-06-18 11:30:10|596.09|588.29|595.99|588.19|596.32|588.52|595.99|588.19|30
1655551820000|2022-06-18 11:30:20|596|588.2|595.3|587.5|596.14|588.34|595.29|587.49|24
1655551830000|2022-06-18 11:30:30|595.29|587.49|595.41|587.61|595.78|587.98|595.22|587.42|28
1655551840000|2022-06-18 11:30:40|595.42|587.62|595.38|587.58|595.48|587.68|595.23|587.43|29
1655551850000|2022-06-18 11:30:50|595.4|587.6|595.39|587.59|595.4|587.6|595.24|587.44|17
1655551860000|2022-06-18 11:31:00|595.38|587.58|594.79|586.99|595.43|587.63|594.79|586.99|29
1655551870000|2022-06-18 11:31:10|594.65|586.85|595.04|587.24|595.08|587.28|594.39|586.59|30
1655551880000|2022-06-18 11:31:20|595.01|587.21|594.98|587.18|595.01|587.21|594.92|587.12|21
1655551890000|2022-06-18 11:31:30|594.99|587.19|595|587.2|595.09|587.29|594.86|587.06|29
1655551900000|2022-06-18 11:31:40|595.01|587.21|595.11|587.31|595.16|587.36|595.01|587.21|17
1655551910000|2022-06-18 11:31:50|595.12|587.32|595.08|587.28|595.13|587.33|595.04|587.24|21
1655551920000|2022-06-18 11:32:00|595.06|587.26|594.79|586.99|595.06|587.26|594.38|586.58|21
1655551930000|2022-06-18 11:32:10|594.8|587|595.22|587.42|595.26|587.46|594.79|586.99|23
1655551940000|2022-06-18 11:32:20|595.2|587.4|595.14|587.34|595.23|587.43|595.05|587.25|20
1655551950000|2022-06-18 11:32:30|595.17|587.37|595.36|587.56|595.37|587.57|595.09|587.29|21
1655551960000|2022-06-18 11:32:40|595.37|587.57|595.91|588.11|595.91|588.11|595.36|587.56|25
1655551970000|2022-06-18 11:32:50|595.9|588.1|596.09|588.29|596.11|588.31|595.9|588.1|29
1655551980000|2022-06-18 11:33:00|596.1|588.3|595.98|588.18|596.15|588.35|595.97|588.17|22
1655551990000|2022-06-18 11:33:10|595.99|588.19|595.95|588.15|596.09|588.29|595.89|588.09|27
1655552000000|2022-06-18 11:33:20|595.94|588.14|596|588.2|596.08|588.28|595.85|588.05|17
1655552010000|2022-06-18 11:33:30|595.98|588.18|595.24|587.44|596|588.2|595.24|587.44|17
1655552020000|2022-06-18 11:33:40|595.23|587.43|595.08|587.28|595.3|587.5|595.01|587.21|22
1655552030000|2022-06-18 11:33:50|595.05|587.25|594.4|586.6|595.06|587.26|594.4|586.6|27
1655552040000|2022-06-18 11:34:00|594.42|586.62|594.45|586.65|594.47|586.67|594.35|586.55|20
1655552050000|2022-06-18 11:34:10|594.44|586.64|594.27|586.47|594.44|586.64|594.22|586.42|21
1655552060000|2022-06-18 11:34:20|594.26|586.46|594.08|586.28|594.26|586.46|594.08|586.28|24
1655552070000|2022-06-18 11:34:30|594.07|586.27|594.22|586.42|594.3|586.5|593.98|586.18|23
1655552080000|2022-06-18 11:34:40|594.23|586.43|594.02|586.22|594.29|586.49|593.98|586.18|17
1655552090000|2022-06-18 11:34:50|594.04|586.24|594.04|586.24|594.17|586.37|593.99|586.19|21
1655552100000|2022-06-18 11:35:00|594.03|586.23|594.09|586.29|594.15|586.35|593.98|586.18|25
1655552110000|2022-06-18 11:35:10|594.07|586.27|594.1|586.3|594.22|586.42|594.06|586.26|13
1655552120000|2022-06-18 11:35:20|594.09|586.29|594.25|586.45|594.29|586.49|594.02|586.22|19
1655552130000|2022-06-18 11:35:30|594.26|586.46|594.04|586.24|594.35|586.55|594.04|586.24|25
1655552140000|2022-06-18 11:35:40|594|586.2|593.81|586.01|594.22|586.42|593.75|585.95|21
1655552150000|2022-06-18 11:35:50|593.78|585.98|593.45|585.65|593.78|585.98|593.45|585.65|17
1655552160000|2022-06-18 11:36:00|593.47|585.67|593.34|585.54|593.47|585.67|593.34|585.54|12
1655552170000|2022-06-18 11:36:10|593.33|585.53|593.29|585.49|593.35|585.55|593.29|585.49|19
1655552180000|2022-06-18 11:36:20|593.28|585.48|593.11|585.31|593.28|585.48|592.91|585.11|23
1655552190000|2022-06-18 11:36:30|593.09|585.29|593.11|585.31|593.12|585.32|593.08|585.28|15
1655552200000|2022-06-18 11:36:40|593.1|585.3|592.92|585.12|593.12|585.32|592.89|585.09|17
1655552210000|2022-06-18 11:36:50|592.93|585.13|592.86|585.06|592.97|585.17|592.85|585.05|16
1655552220000|2022-06-18 11:37:00|592.89|585.09|593.01|585.21|593.1|585.3|592.89|585.09|23
1655552230000|2022-06-18 11:37:10|592.99|585.19|592.75|584.95|593|585.2|592.7|584.9|21
1655552240000|2022-06-18 11:37:20|592.74|584.94|592.76|584.96|592.8|585|592.34|584.54|26
1655552250000|2022-06-18 11:37:30|592.78|584.98|592.81|585.01|592.89|585.09|592.76|584.96|15
1655552260000|2022-06-18 11:37:40|592.8|585|592.83|585.03|592.83|585.03|592.79|584.99|7
1655552270000|2022-06-18 11:37:50|592.82|585.02|592.35|584.55|592.82|585.02|592.27|584.47|18
1655552280000|2022-06-18 11:38:00|592.36|584.56|592.28|584.48|592.81|585.01|592.28|584.48|27
1655552290000|2022-06-18 11:38:10|592.29|584.49|592.29|584.49|592.52|584.72|592.28|584.48|20
1655552300000|2022-06-18 11:38:20|592.27|584.47|592.15|584.35|592.31|584.51|592.12|584.32|14
1655552310000|2022-06-18 11:38:30|592.14|584.34|592.19|584.39|592.21|584.41|592.14|584.34|18
1655552320000|2022-06-18 11:38:40|592.17|584.37|592.24|584.44|592.26|584.46|592.17|584.37|11
1655552330000|2022-06-18 11:38:50|592.23|584.43|592.06|584.26|592.23|584.43|592.06|584.26|16
1655552340000|2022-06-18 11:39:00|592.01|584.21|591.45|583.65|592.17|584.37|591.45|583.65|24
1655552350000|2022-06-18 11:39:10|591.44|583.64|591.35|583.55|591.44|583.64|591.3|583.5|14
1655552360000|2022-06-18 11:39:20|591.34|583.54|591.22|583.42|591.34|583.54|591.21|583.41|14
1655552370000|2022-06-18 11:39:30|591.21|583.41|591.09|583.29|591.24|583.44|591.09|583.29|19
1655552380000|2022-06-18 11:39:40|591.08|583.28|591.08|583.28|591.09|583.29|591.04|583.24|12
1655552390000|2022-06-18 11:39:50|591.07|583.27|591.06|583.26|591.25|583.45|591.03|583.23|19
1655552400000|2022-06-18 11:40:00|591.07|583.27|591.19|583.39|591.21|583.41|591.01|583.21|20
1655552410000|2022-06-18 11:40:10|591.2|583.4|591.66|583.86|591.66|583.86|591.2|583.4|14
1655552420000|2022-06-18 11:40:20|591.65|583.85|591.35|583.55|591.65|583.85|591.35|583.55|16
1655552430000|2022-06-18 11:40:30|591.36|583.56|591.19|583.39|591.37|583.57|591.18|583.38|19
1655552440000|2022-06-18 11:40:40|591.18|583.38|591.71|583.91|591.76|583.96|591.18|583.38|17
1655552450000|2022-06-18 11:40:50|591.72|583.92|592.24|584.44|592.29|584.49|591.71|583.91|25
1655552460000|2022-06-18 11:41:00|592.23|584.43|592.31|584.51|592.32|584.52|592.21|584.41|10
1655552470000|2022-06-18 11:41:10|592.32|584.52|592.61|584.81|592.66|584.86|592.31|584.51|25
1655552480000|2022-06-18 11:41:20|592.64|584.84|592.65|584.85|592.76|584.96|592.64|584.84|23
1655552490000|2022-06-18 11:41:30|592.96|585.16|592.89|585.09|592.96|585.16|592.88|585.08|20
1655552500000|2022-06-18 11:41:40|592.91|585.11|592.78|584.98|592.92|585.12|592.78|584.98|18
1655552510000|2022-06-18 11:41:50|592.81|585.01|592.22|584.42|592.81|585.01|592.19|584.39|23
1655552520000|2022-06-18 11:42:00|592.24|584.44|592.68|584.88|592.68|584.88|592.08|584.28|26
1655552530000|2022-06-18 11:42:10|592.69|584.89|592.84|585.04|592.86|585.06|592.65|584.85|21
1655552540000|2022-06-18 11:42:20|592.81|585.01|592.78|584.98|592.81|585.01|592.45|584.65|25
1655552550000|2022-06-18 11:42:30|592.79|584.99|592.82|585.02|592.82|585.02|592.73|584.93|27
1655552560000|2022-06-18 11:42:40|592.83|585.03|592.79|584.99|592.83|585.03|592.68|584.88|16
1655552570000|2022-06-18 11:42:50|592.78|584.98|592.55|584.75|592.78|584.98|592.47|584.67|22
1655552580000|2022-06-18 11:43:00|592.4|584.6|592.84|585.04|592.87|585.07|592.33|584.53|28
1655552590000|2022-06-18 11:43:10|592.86|585.06|592.76|584.96|592.86|585.06|592.75|584.95|17
1655552600000|2022-06-18 11:43:20|592.75|584.95|593|585.2|593.02|585.22|592.75|584.95|11
1655552610000|2022-06-18 11:43:30|593.01|585.21|592.45|584.65|593.06|585.26|592.43|584.63|24
1655552620000|2022-06-18 11:43:40|592.43|584.63|592.44|584.64|592.44|584.64|592.33|584.53|23
1655552630000|2022-06-18 11:43:50|592.43|584.63|592.28|584.48|592.44|584.64|592.25|584.45|18
1655552640000|2022-06-18 11:44:00|592.25|584.45|592.15|584.35|592.28|584.48|591.83|584.03|22
1655552650000|2022-06-18 11:44:10|592.12|584.32|591.9|584.1|592.12|584.32|591.88|584.08|17
1655552660000|2022-06-18 11:44:20|591.92|584.12|591.32|583.52|591.93|584.13|591.32|583.52|22
1655552670000|2022-06-18 11:44:30|591.33|583.53|591.34|583.54|591.42|583.62|591.29|583.49|16
1655552680000|2022-06-18 11:44:40|591.31|583.51|591.42|583.62|591.42|583.62|591.2|583.4|20
1655552690000|2022-06-18 11:44:50|591.57|583.77|591.66|583.86|591.81|584.01|591.34|583.54|28
1655552700000|2022-06-18 11:45:00|591.63|583.83|592|584.2|592.15|584.35|591.62|583.82|30
1655552710000|2022-06-18 11:45:10|591.99|584.19|591.81|584.01|592.06|584.26|591.44|583.64|22
1655552720000|2022-06-18 11:45:20|591.75|583.95|591.37|583.57|591.82|584.02|591.37|583.57|25
1655552730000|2022-06-18 11:45:30|591.38|583.58|591.89|584.09|591.9|584.1|591.38|583.58|29
1655552740000|2022-06-18 11:45:40|591.84|584.04|591.77|583.97|591.84|584.04|591.74|583.94|22
1655552750000|2022-06-18 11:45:50|591.78|583.98|591.41|583.61|591.86|584.06|591.39|583.59|26
1655552760000|2022-06-18 11:46:00|591.42|583.62|591.39|583.59|591.42|583.62|591.15|583.35|28
1655552770000|2022-06-18 11:46:10|591.33|583.53|591.1|583.3|591.33|583.53|591.07|583.27|26
1655552780000|2022-06-18 11:46:20|591.09|583.29|590.46|582.66|591.28|583.48|590.45|582.65|26
1655552790000|2022-06-18 11:46:30|590.44|582.64|590.48|582.68|590.53|582.73|590.35|582.55|23
1655552800000|2022-06-18 11:46:40|590.47|582.67|590.5|582.7|590.52|582.72|590.37|582.57|14
1655552810000|2022-06-18 11:46:50|590.54|582.74|590.16|582.36|590.54|582.74|590.15|582.35|25
1655552820000|2022-06-18 11:47:00|590.18|582.38|590.27|582.47|590.5|582.7|590.18|582.38|24
1655552830000|2022-06-18 11:47:10|590.28|582.48|590.29|582.49|590.38|582.58|590.27|582.47|14
1655552840000|2022-06-18 11:47:20|590.28|582.48|589.53|581.73|590.4|582.6|589.44|581.64|27
1655552850000|2022-06-18 11:47:30|589.55|581.75|589.91|582.11|590.14|582.34|589.55|581.75|27
1655552860000|2022-06-18 11:47:40|589.87|582.07|589.83|582.03|589.99|582.19|589.72|581.92|27
1655552870000|2022-06-18 11:47:50|589.84|582.04|590.19|582.39|590.19|582.39|589.82|582.02|21
1655552880000|2022-06-18 11:48:00|590.18|582.38|589.97|582.17|590.25|582.45|589.97|582.17|24
1655552890000|2022-06-18 11:48:10|589.98|582.18|590|582.2|590.14|582.34|589.8|582|22
1655552900000|2022-06-18 11:48:20|589.97|582.17|589.92|582.12|589.99|582.19|589.92|582.12|22
1655552910000|2022-06-18 11:48:30|589.93|582.13|589.24|581.44|589.94|582.14|589.23|581.43|23
1655552920000|2022-06-18 11:48:40|589.25|581.45|589.13|581.33|589.25|581.45|588.87|581.07|30
1655552930000|2022-06-18 11:48:50|589.11|581.31|588.81|581.01|589.14|581.34|588.75|580.95|26
1655552940000|2022-06-18 11:49:00|588.82|581.02|589.25|581.45|589.78|581.98|588.78|580.98|29
1655552950000|2022-06-18 11:49:10|589.23|581.43|588.98|581.18|589.34|581.54|588.97|581.17|32
1655552960000|2022-06-18 11:49:20|589.04|581.24|589.16|581.36|589.22|581.42|588.95|581.15|25
1655552970000|2022-06-18 11:49:30|589.23|581.43|589.31|581.51|589.34|581.54|589.1|581.3|15
1655552980000|2022-06-18 11:49:40|589.27|581.47|589|581.2|589.28|581.48|588.95|581.15|23
1655552990000|2022-06-18 11:49:50|589.01|581.21|589.06|581.26|589.09|581.29|588.96|581.16|26
1655553000000|2022-06-18 11:50:00|589.04|581.24|588.93|581.13|589.16|581.36|588.93|581.13|30
1655553010000|2022-06-18 11:50:10|588.9|581.1|588.99|581.19|589.1|581.3|588.83|581.03|18
1655553020000|2022-06-18 11:50:20|589|581.2|589.23|581.43|589.23|581.43|588.91|581.11|23
1655553030000|2022-06-18 11:50:30|589.24|581.44|588.91|581.11|589.25|581.45|588.91|581.11|26
1655553040000|2022-06-18 11:50:40|588.93|581.13|588.95|581.15|589.01|581.21|588.87|581.07|22
1655553050000|2022-06-18 11:50:50|588.96|581.16|589|581.2|589.18|581.38|588.55|580.75|25
1655553060000|2022-06-18 11:51:00|589.01|581.21|589.19|581.39|589.31|581.51|588.96|581.16|33
1655553070000|2022-06-18 11:51:10|589.2|581.4|589.16|581.36|589.26|581.46|589.14|581.34|26
1655553080000|2022-06-18 11:51:20|589.17|581.37|589.74|581.94|589.8|582|589.15|581.35|33
1655553090000|2022-06-18 11:51:30|589.79|581.99|589.89|582.09|589.93|582.13|589.69|581.89|29
1655553100000|2022-06-18 11:51:40|589.84|582.04|589.43|581.63|589.84|582.04|589.38|581.58|26
1655553110000|2022-06-18 11:51:50|589.44|581.64|589.15|581.35|589.46|581.66|589.15|581.35|23
1655553120000|2022-06-18 11:52:00|589.14|581.34|589.21|581.41|589.37|581.57|589.1|581.3|16
1655553130000|2022-06-18 11:52:10|589.37|581.57|589.81|582.01|589.9|582.1|589.37|581.57|30
1655553140000|2022-06-18 11:52:20|589.82|582.02|589.72|581.92|589.83|582.03|589.68|581.88|10
1655553150000|2022-06-18 11:52:30|589.75|581.95|589.44|581.64|589.75|581.95|589.44|581.64|17
1655553160000|2022-06-18 11:52:40|589.43|581.63|589.18|581.38|589.43|581.63|589.16|581.36|14
1655553170000|2022-06-18 11:52:50|589.23|581.43|589.09|581.29|589.25|581.45|588.98|581.18|17
1655553180000|2022-06-18 11:53:00|589.1|581.3|589.07|581.27|589.16|581.36|589.02|581.22|18
1655553190000|2022-06-18 11:53:10|589.06|581.26|589.1|581.3|589.21|581.41|589.05|581.25|12
1655553200000|2022-06-18 11:53:20|589.11|581.31|589.18|581.38|589.34|581.54|589.11|581.31|20
1655553210000|2022-06-18 11:53:30|589.19|581.39|589.64|581.84|589.64|581.84|589.19|581.39|14
1655553220000|2022-06-18 11:53:40|589.65|581.85|589.79|581.99|589.97|582.17|589.65|581.85|20
1655553230000|2022-06-18 11:53:50|589.76|581.96|589.23|581.43|589.79|581.99|589.22|581.42|19
1655553240000|2022-06-18 11:54:00|589.24|581.44|588.89|581.09|589.32|581.52|588.89|581.09|28
1655553250000|2022-06-18 11:54:10|588.84|581.04|588.48|580.68|589|581.2|588.48|580.68|25
1655553260000|2022-06-18 11:54:20|588.74|580.94|588.24|580.44|588.74|580.94|588.24|580.44|15
1655553270000|2022-06-18 11:54:30|588.25|580.45|588.16|580.36|588.31|580.51|588.16|580.36|18
1655553280000|2022-06-18 11:54:40|588.56|580.76|588.37|580.57|588.8|581|588.35|580.55|24
1655553290000|2022-06-18 11:54:50|588.35|580.55|588.15|580.35|588.36|580.56|588.08|580.28|12
1655553300000|2022-06-18 11:55:00|588.13|580.33|588.18|580.38|588.38|580.58|588.04|580.24|17
1655553310000|2022-06-18 11:55:10|588.41|580.61|588.21|580.41|588.44|580.64|588.17|580.37|18
1655553320000|2022-06-18 11:55:20|588.24|580.44|588.38|580.58|589.07|581.27|588.24|580.44|29
1655553330000|2022-06-18 11:55:30|588.44|580.64|588.34|580.54|588.46|580.66|588.3|580.5|22
1655553340000|2022-06-18 11:55:40|588.27|580.47|588.79|580.99|588.79|580.99|588.27|580.47|25
1655553350000|2022-06-18 11:55:50|588.81|581.01|588.71|580.91|588.91|581.11|588.71|580.91|27
1655553360000|2022-06-18 11:56:00|588.69|580.89|588.85|581.05|588.9|581.1|588.69|580.89|21
1655553370000|2022-06-18 11:56:10|588.84|581.04|588.89|581.09|588.9|581.1|588.64|580.84|18
1655553380000|2022-06-18 11:56:20|588.88|581.08|588.89|581.09|588.94|581.14|588.85|581.05|8
1655553390000|2022-06-18 11:56:30|588.88|581.08|588.96|581.16|588.96|581.16|588.88|581.08|18
1655553400000|2022-06-18 11:56:40|588.94|581.14|588.98|581.18|588.98|581.18|588.9|581.1|13
1655553410000|2022-06-18 11:56:50|588.97|581.17|588.9|581.1|589.03|581.23|588.9|581.1|17
1655553420000|2022-06-18 11:57:00|588.79|580.99|588.59|580.79|588.91|581.11|588.59|580.79|16
1655553430000|2022-06-18 11:57:10|588.52|580.72|588.66|580.86|588.66|580.86|588.29|580.49|20
1655553440000|2022-06-18 11:57:20|588.63|580.83|588.27|580.47|588.63|580.83|588.26|580.46|18
1655553450000|2022-06-18 11:57:30|588.26|580.46|588.12|580.32|588.26|580.46|588.06|580.26|15
1655553460000|2022-06-18 11:57:40|588.13|580.33|588.21|580.41|588.21|580.41|588.07|580.27|12
1655553470000|2022-06-18 11:57:50|588.23|580.43|588.06|580.26|588.27|580.47|588.06|580.26|19
1655553480000|2022-06-18 11:58:00|588.1|580.3|588.03|580.23|588.1|580.3|588.03|580.23|9
1655553490000|2022-06-18 11:58:10|588.02|580.22|587.44|579.64|588.03|580.23|587.3|579.5|24
1655553500000|2022-06-18 11:58:20|587.5|579.7|587.1|579.3|587.5|579.7|587.1|579.3|22
1655553510000|2022-06-18 11:58:30|587.03|579.23|587.19|579.39|587.25|579.45|587.01|579.21|20
1655553520000|2022-06-18 11:58:40|587.17|579.37|587.91|580.11|588|580.2|587.05|579.25|20
1655553530000|2022-06-18 11:58:50|587.9|580.1|587.29|579.49|587.9|580.1|587.25|579.45|24
1655553540000|2022-06-18 11:59:00|587.33|579.53|587.65|579.85|587.77|579.97|587.22|579.42|28
1655553550000|2022-06-18 11:59:10|587.73|579.93|587.38|579.58|587.76|579.96|587.38|579.58|24
1655553560000|2022-06-18 11:59:20|587.33|579.53|587.42|579.62|587.75|579.95|587.28|579.48|21
1655553570000|2022-06-18 11:59:30|587.41|579.61|587.15|579.35|587.42|579.62|587.15|579.35|15
1655553580000|2022-06-18 11:59:40|587.14|579.34|587.76|579.96|587.76|579.96|587.14|579.34|25
1655553590000|2022-06-18 11:59:50|587.75|579.95|587.89|580.09|587.95|580.15|587.68|579.88|19
1655553600000|2022-06-18 12:00:00|587.9|580.1|587.85|580.05|587.98|580.18|587.85|580.05|23
1655553610000|2022-06-18 12:00:10|587.88|580.08|588.19|580.39|588.19|580.39|587.79|579.99|24
1655553620000|2022-06-18 12:00:20|588.17|580.37|588.14|580.34|588.22|580.42|587.97|580.17|28
1655553630000|2022-06-18 12:00:30|588.22|580.42|588.21|580.41|588.22|580.42|588.1|580.3|11
1655553640000|2022-06-18 12:00:40|588.12|580.32|588.3|580.5|588.3|580.5|588.09|580.29|20
1655553650000|2022-06-18 12:00:50|588.31|580.51|588.04|580.24|588.31|580.51|588.02|580.22|26
1655553660000|2022-06-18 12:01:00|588.03|580.23|587.96|580.16|588.05|580.25|587.96|580.16|16
1655553670000|2022-06-18 12:01:10|587.95|580.15|587.82|580.02|587.96|580.16|587.82|580.02|18
1655553680000|2022-06-18 12:01:20|587.81|580.01|587.3|579.5|587.87|580.07|587.23|579.43|24
1655553690000|2022-06-18 12:01:30|587.32|579.52|587.15|579.35|587.34|579.54|587.14|579.34|20
1655553700000|2022-06-18 12:01:40|587.21|579.41|587.26|579.46|587.27|579.47|587.2|579.4|9
1655553710000|2022-06-18 12:01:50|587.25|579.45|587.07|579.27|587.26|579.46|587.05|579.25|18
1655553720000|2022-06-18 12:02:00|587.08|579.28|587.1|579.3|587.11|579.31|587.04|579.24|16
1655553730000|2022-06-18 12:02:10|587.16|579.36|587.09|579.29|587.18|579.38|587.05|579.25|15
1655553740000|2022-06-18 12:02:20|587.23|579.43|587.02|579.22|587.24|579.44|587.02|579.22|16
1655553750000|2022-06-18 12:02:30|587.03|579.23|587.05|579.25|587.17|579.37|587.02|579.22|17
1655553760000|2022-06-18 12:02:40|587.06|579.26|586.21|578.41|587.06|579.26|586.21|578.41|26
1655553770000|2022-06-18 12:02:50|585.98|578.18|585.46|577.66|585.98|578.18|585.46|577.66|25
1655553780000|2022-06-18 12:03:00|585.47|577.67|585.74|577.94|585.77|577.97|585.46|577.66|26
1655553790000|2022-06-18 12:03:10|585.75|577.95|585.52|577.72|585.81|578.01|585.43|577.63|27
1655553800000|2022-06-18 12:03:20|585.55|577.75|584.99|577.19|585.81|578.01|584.51|576.71|31
1655553810000|2022-06-18 12:03:30|585|577.2|585.21|577.41|585.21|577.41|584.94|577.14|21
1655553820000|2022-06-18 12:03:40|585.23|577.43|585.33|577.53|585.33|577.53|585.09|577.29|28
1655553830000|2022-06-18 12:03:50|585.3|577.5|585.24|577.44|585.32|577.52|585.14|577.34|20
1655553840000|2022-06-18 12:04:00|585.18|577.38|585.02|577.22|585.24|577.44|584.9|577.1|31
1655553850000|2022-06-18 12:04:10|584.99|577.19|584.19|576.39|585.19|577.39|584.18|576.38|27
1655553860000|2022-06-18 12:04:20|584.18|576.38|584.7|576.9|584.73|576.93|584.11|576.31|26
1655553870000|2022-06-18 12:04:30|584.74|576.94|585.06|577.26|585.08|577.28|584.71|576.91|28
1655553880000|2022-06-18 12:04:40|585.04|577.24|584.97|577.17|585.08|577.28|584.92|577.12|26
1655553890000|2022-06-18 12:04:50|584.96|577.16|585.1|577.3|585.22|577.42|584.93|577.13|23
1655553900000|2022-06-18 12:05:00|585.11|577.31|585|577.2|585.13|577.33|584.94|577.14|20
1655553910000|2022-06-18 12:05:10|584.97|577.17|585.12|577.32|585.12|577.32|584.97|577.17|25
1655553920000|2022-06-18 12:05:20|585.04|577.24|584.97|577.17|585.04|577.24|584.94|577.14|23
1655553930000|2022-06-18 12:05:30|584.96|577.16|585.16|577.36|585.18|577.38|584.94|577.14|28
1655553940000|2022-06-18 12:05:40|585.13|577.33|585.09|577.29|585.19|577.39|585|577.2|28
1655553950000|2022-06-18 12:05:50|585.05|577.25|585.06|577.26|585.12|577.32|584.99|577.19|21
1655553960000|2022-06-18 12:06:00|585.05|577.25|584.93|577.13|585.06|577.26|584.93|577.13|19
1655553970000|2022-06-18 12:06:10|584.71|576.91|584.94|577.14|584.94|577.14|584.48|576.68|26
1655553980000|2022-06-18 12:06:20|584.93|577.13|584.49|576.69|584.94|577.14|584.37|576.57|23
1655553990000|2022-06-18 12:06:30|584.48|576.68|584.74|576.94|584.85|577.05|584.48|576.68|26
1655554000000|2022-06-18 12:06:40|584.75|576.95|584.87|577.07|584.87|577.07|584.75|576.95|18
1655554010000|2022-06-18 12:06:50|584.86|577.06|584.89|577.09|584.94|577.14|584.85|577.05|12
1655554020000|2022-06-18 12:07:00|584.9|577.1|584.95|577.15|585.19|577.39|584.88|577.08|27
1655554030000|2022-06-18 12:07:10|584.9|577.1|585.8|578|585.9|578.1|584.85|577.05|26
1655554040000|2022-06-18 12:07:20|585.81|578.01|585.81|578.01|585.86|578.06|585.79|577.99|17
1655554050000|2022-06-18 12:07:30|585.8|578|585.81|578.01|585.85|578.05|585.79|577.99|18
1655554060000|2022-06-18 12:07:40|585.83|578.03|586.72|578.92|586.76|578.96|585.83|578.03|26
1655554070000|2022-06-18 12:07:50|586.76|578.96|586.82|579.02|586.82|579.02|586.72|578.92|21
1655554080000|2022-06-18 12:08:00|586.86|579.06|586.98|579.18|586.99|579.19|586.8|579|20
1655554090000|2022-06-18 12:08:10|586.99|579.19|586.91|579.11|587.01|579.21|586.9|579.1|26
1655554100000|2022-06-18 12:08:20|586.67|578.87|586|578.2|586.75|578.95|585.98|578.18|26
1655554110000|2022-06-18 12:08:30|585.99|578.19|586.67|578.87|586.67|578.87|585.99|578.19|20
1655554120000|2022-06-18 12:08:40|586.66|578.86|586.24|578.44|586.74|578.94|586.24|578.44|31
1655554130000|2022-06-18 12:08:50|586.23|578.43|586|578.2|586.23|578.43|586|578.2|27
1655554140000|2022-06-18 12:09:00|585.99|578.19|585.36|577.56|586.09|578.29|585.26|577.46|24
1655554150000|2022-06-18 12:09:10|585.3|577.5|585.17|577.37|585.31|577.51|585.17|577.37|25
1655554160000|2022-06-18 12:09:20|585.29|577.49|585.13|577.33|585.34|577.54|585|577.2|27
1655554170000|2022-06-18 12:09:30|585.14|577.34|585.2|577.4|585.26|577.46|585.09|577.29|30
1655554180000|2022-06-18 12:09:40|585.22|577.42|585.32|577.52|585.52|577.72|585.18|577.38|31
1655554190000|2022-06-18 12:09:50|585.25|577.45|585.69|577.89|585.83|578.03|585.25|577.45|36
1655554200000|2022-06-18 12:10:00|585.77|577.97|585.91|578.11|586|578.2|585.77|577.97|23
1655554210000|2022-06-18 12:10:10|585.9|578.1|586.16|578.36|586.16|578.36|585.75|577.95|26
1655554220000|2022-06-18 12:10:20|586.15|578.35|585.98|578.18|586.15|578.35|585.88|578.08|26
1655554230000|2022-06-18 12:10:30|585.95|578.15|585.35|577.55|585.95|578.15|585.3|577.5|25
1655554240000|2022-06-18 12:10:40|585.33|577.53|585.29|577.49|585.38|577.58|585.29|577.49|18
1655554250000|2022-06-18 12:10:50|585.28|577.48|585.14|577.34|585.32|577.52|585.12|577.32|23
1655554260000|2022-06-18 12:11:00|585.15|577.35|585.66|577.86|585.76|577.96|585.09|577.29|32
1655554270000|2022-06-18 12:11:10|585.61|577.81|585.68|577.88|586.09|578.29|585.45|577.65|28
1655554280000|2022-06-18 12:11:20|585.69|577.89|585.18|577.38|585.69|577.89|585.18|577.38|26
1655554290000|2022-06-18 12:11:30|585.15|577.35|585.26|577.46|585.33|577.53|585.13|577.33|24
1655554300000|2022-06-18 12:11:40|585.25|577.45|585.21|577.41|585.28|577.48|585.19|577.39|19
1655554310000|2022-06-18 12:11:50|585.22|577.42|585.09|577.29|585.23|577.43|585.09|577.29|16
1655554320000|2022-06-18 12:12:00|585.1|577.3|585.23|577.43|585.23|577.43|585.07|577.27|16
1655554330000|2022-06-18 12:12:10|585.24|577.44|585.23|577.43|585.25|577.45|585.22|577.42|10
1655554340000|2022-06-18 12:12:20|585.24|577.44|585.9|578.1|585.91|578.11|585.2|577.4|29
1655554350000|2022-06-18 12:12:30|585.91|578.11|585.98|578.18|586.01|578.21|585.8|578|29
1655554360000|2022-06-18 12:12:40|585.96|578.16|586.01|578.21|586.01|578.21|585.73|577.93|18
1655554370000|2022-06-18 12:12:50|586.03|578.23|586|578.2|586.05|578.25|585.84|578.04|25
1655554380000|2022-06-18 12:13:00|585.98|578.18|586.03|578.23|586.11|578.31|585.83|578.03|22
1655554390000|2022-06-18 12:13:10|586.02|578.22|585.74|577.94|586.02|578.22|585.34|577.54|27
1655554400000|2022-06-18 12:13:20|585.77|577.97|585.77|577.97|585.79|577.99|585.65|577.85|26
1655554410000|2022-06-18 12:13:30|585.78|577.98|585.54|577.74|585.78|577.98|585.44|577.64|25
1655554420000|2022-06-18 12:13:40|585.51|577.71|585.84|578.04|585.84|578.04|585.51|577.71|26
1655554430000|2022-06-18 12:13:50|585.85|578.05|585.62|577.82|585.85|578.05|585.62|577.82|26
1655554440000|2022-06-18 12:14:00|585.57|577.77|585.18|577.38|585.61|577.81|585.18|577.38|25
1655554450000|2022-06-18 12:14:10|585.16|577.36|585.27|577.47|585.36|577.56|585.15|577.35|19
1655554460000|2022-06-18 12:14:20|585.31|577.51|585.31|577.51|585.4|577.6|585.24|577.44|20
1655554470000|2022-06-18 12:14:30|585.3|577.5|585.28|577.48|585.34|577.54|585.27|577.47|20
1655554480000|2022-06-18 12:14:40|585.21|577.41|585.18|577.38|585.21|577.41|585.02|577.22|20
1655554490000|2022-06-18 12:14:50|585.17|577.37|585.07|577.27|585.17|577.37|585.05|577.25|20
1655554500000|2022-06-18 12:15:00|585.06|577.26|585.14|577.34|585.17|577.37|585.05|577.25|15
1655554510000|2022-06-18 12:15:10|585.12|577.32|585.01|577.21|585.14|577.34|585.01|577.21|22
1655554520000|2022-06-18 12:15:20|585.02|577.22|585.17|577.37|585.2|577.4|584.87|577.07|30
1655554530000|2022-06-18 12:15:30|585.16|577.36|585.1|577.3|585.16|577.36|585.08|577.28|16
1655554540000|2022-06-18 12:15:40|585.12|577.32|585.05|577.25|585.14|577.34|584.96|577.16|18
1655554550000|2022-06-18 12:15:50|585.04|577.24|585.15|577.35|585.16|577.36|585|577.2|20
1655554560000|2022-06-18 12:16:00|585.18|577.38|585.67|577.87|585.67|577.87|585.17|577.37|12
1655554570000|2022-06-18 12:16:10|585.65|577.85|585.78|577.98|585.85|578.05|585.62|577.82|22
1655554580000|2022-06-18 12:16:20|585.85|578.05|586.77|578.97|586.83|579.03|585.85|578.05|24
1655554590000|2022-06-18 12:16:30|586.81|579.01|586.41|578.61|587.03|579.23|586.41|578.61|24
1655554600000|2022-06-18 12:16:40|586.35|578.55|586.34|578.54|586.38|578.58|586.32|578.52|8
1655554610000|2022-06-18 12:16:50|586.31|578.51|586.15|578.35|586.31|578.51|586.12|578.32|15
1655554620000|2022-06-18 12:17:00|586.14|578.34|585.46|577.66|586.15|578.35|585.46|577.66|20
1655554630000|2022-06-18 12:17:10|585.45|577.65|585.11|577.31|585.45|577.65|585.09|577.29|29
1655554640000|2022-06-18 12:17:20|585.13|577.33|585.1|577.3|585.17|577.37|585.01|577.21|26
1655554650000|2022-06-18 12:17:30|585.09|577.29|585.09|577.29|585.23|577.43|585.02|577.22|24
1655554660000|2022-06-18 12:17:40|585.05|577.25|584.37|576.57|585.14|577.34|584.37|576.57|29
1655554670000|2022-06-18 12:17:50|584.38|576.58|583.94|576.14|584.38|576.58|583.94|576.14|24
1655554680000|2022-06-18 12:18:00|583.77|575.97|583.37|575.57|583.78|575.98|583.35|575.55|32
1655554690000|2022-06-18 12:18:10|583.39|575.59|583.3|575.5|583.4|575.6|583.27|575.47|20
1655554700000|2022-06-18 12:18:20|583.28|575.48|583.19|575.39|583.28|575.48|583.18|575.38|26
1655554710000|2022-06-18 12:18:30|583.2|575.4|583.23|575.43|583.23|575.43|583.16|575.36|19
1655554720000|2022-06-18 12:18:40|583.25|575.45|583.36|575.56|583.78|575.98|583.25|575.45|32
1655554730000|2022-06-18 12:18:50|583.35|575.55|583.31|575.51|583.35|575.55|583.27|575.47|19
1655554740000|2022-06-18 12:19:00|583.3|575.5|585.14|577.34|585.14|577.34|583.3|575.5|22
1655554750000|2022-06-18 12:19:10|585.15|577.35|585.17|577.37|585.23|577.43|585.07|577.27|25
1655554760000|2022-06-18 12:19:20|585.16|577.36|585.84|578.04|585.84|578.04|585.16|577.36|25
1655554770000|2022-06-18 12:19:30|585.83|578.03|585.97|578.17|586.19|578.39|585.83|578.03|27
1655554780000|2022-06-18 12:19:40|585.96|578.16|585.27|577.47|585.96|578.16|585.26|577.46|22
1655554790000|2022-06-18 12:19:50|585.28|577.48|585.37|577.57|585.85|578.05|585.28|577.48|26
1655554800000|2022-06-18 12:20:00|585.36|577.56|585.17|577.37|585.37|577.57|585.15|577.35|20
1655554810000|2022-06-18 12:20:10|585.19|577.39|585.69|577.89|585.69|577.89|585.14|577.34|24
1655554820000|2022-06-18 12:20:20|585.67|577.87|585.7|577.9|585.73|577.93|585.61|577.81|19
1655554830000|2022-06-18 12:20:30|585.74|577.94|585.83|578.03|585.84|578.04|585.74|577.94|17
1655554840000|2022-06-18 12:20:40|585.84|578.04|585.76|577.96|585.87|578.07|585.76|577.96|18
1655554850000|2022-06-18 12:20:50|585.75|577.95|585.82|578.02|585.85|578.05|585.73|577.93|24
1655554860000|2022-06-18 12:21:00|585.84|578.04|585.97|578.17|585.97|578.17|585.77|577.97|31
1655554870000|2022-06-18 12:21:10|585.96|578.16|585.89|578.09|585.97|578.17|585.89|578.09|11
1655554880000|2022-06-18 12:21:20|585.88|578.08|585.97|578.17|585.97|578.17|585.88|578.08|7
1655554890000|2022-06-18 12:21:30|585.95|578.15|585.89|578.09|586.02|578.22|585.88|578.08|15
1655554900000|2022-06-18 12:21:40|585.71|577.91|585.36|577.56|585.71|577.91|585.3|577.5|15
1655554910000|2022-06-18 12:21:50|585.35|577.55|585.32|577.52|585.36|577.56|585.32|577.52|11
1655554920000|2022-06-18 12:22:00|585.36|577.56|585.65|577.85|585.71|577.91|585.3|577.5|21
1655554930000|2022-06-18 12:22:10|585.86|578.06|586.11|578.31|586.11|578.31|585.71|577.91|15
1655554940000|2022-06-18 12:22:20|586.03|578.23|586.09|578.29|586.1|578.3|585.98|578.18|20
1655554950000|2022-06-18 12:22:30|586.08|578.28|586.06|578.26|586.09|578.29|586.06|578.26|9
1655554960000|2022-06-18 12:22:40|586.05|578.25|585.92|578.12|586.05|578.25|585.92|578.12|14
1655554970000|2022-06-18 12:22:50|585.95|578.15|585.09|577.29|585.95|578.15|585.08|577.28|22
1655554980000|2022-06-18 12:23:00|585.08|577.28|585.11|577.31|585.11|577.31|585.03|577.23|12
1655554990000|2022-06-18 12:23:10|585.1|577.3|585.08|577.28|585.11|577.31|585|577.2|21
1655555000000|2022-06-18 12:23:20|585.09|577.29|585.27|577.47|585.34|577.54|585.09|577.29|28
1655555010000|2022-06-18 12:23:30|585.29|577.49|585.31|577.51|585.32|577.52|585.27|577.47|16
1655555020000|2022-06-18 12:23:40|585.32|577.52|585.34|577.54|585.34|577.54|585.32|577.52|15
1655555030000|2022-06-18 12:23:50|585.33|577.53|585.88|578.08|585.88|578.08|585.33|577.53|22
1655555040000|2022-06-18 12:24:00|585.89|578.09|585.62|577.82|585.97|578.17|585.57|577.77|15
1655555050000|2022-06-18 12:24:10|585.58|577.78|585.65|577.85|585.65|577.85|585.58|577.78|4
1655555060000|2022-06-18 12:24:20|585.67|577.87|585.72|577.92|585.72|577.92|585.6|577.8|10
1655555070000|2022-06-18 12:24:30|585.73|577.93|585.77|577.97|585.79|577.99|585.73|577.93|12
1655555080000|2022-06-18 12:24:40|585.76|577.96|585.77|577.97|585.81|578.01|585.76|577.96|14
1655555090000|2022-06-18 12:24:50|585.79|577.99|585.75|577.95|585.84|578.04|585.69|577.89|16
1655555100000|2022-06-18 12:25:00|585.83|578.03|585.74|577.94|585.83|578.03|585.72|577.92|14
1655555110000|2022-06-18 12:25:10|585.75|577.95|585.88|578.08|585.89|578.09|585.74|577.94|15
1655555120000|2022-06-18 12:25:20|585.78|577.98|585.82|578.02|585.82|578.02|585.71|577.91|20
1655555130000|2022-06-18 12:25:30|585.83|578.03|585.93|578.13|585.93|578.13|585.75|577.95|20
1655555140000|2022-06-18 12:25:40|585.92|578.12|585.87|578.07|585.92|578.12|585.83|578.03|16
1655555150000|2022-06-18 12:25:50|585.89|578.09|586.12|578.32|586.19|578.39|585.87|578.07|25
1655555160000|2022-06-18 12:26:00|586.11|578.31|586.78|578.98|586.81|579.01|586.1|578.3|25
1655555170000|2022-06-18 12:26:10|586.79|578.99|586.61|578.81|586.82|579.02|586.61|578.81|18
1655555180000|2022-06-18 12:26:20|586.62|578.82|586.64|578.84|586.64|578.84|586.06|578.26|28
1655555190000|2022-06-18 12:26:30|586.52|578.72|586.86|579.06|586.92|579.12|586.46|578.66|21
1655555200000|2022-06-18 12:26:40|586.84|579.04|586.82|579.02|586.9|579.1|586.82|579.02|19
1655555210000|2022-06-18 12:26:50|586.81|579.01|586.41|578.61|586.91|579.11|586.41|578.61|19
1655555220000|2022-06-18 12:27:00|586.44|578.64|586.94|579.14|586.94|579.14|586.44|578.64|16
1655555230000|2022-06-18 12:27:10|586.92|579.12|586.94|579.14|586.96|579.16|586.78|578.98|21
1655555240000|2022-06-18 12:27:20|586.92|579.12|586.85|579.05|586.93|579.13|586.82|579.02|10
1655555250000|2022-06-18 12:27:30|586.86|579.06|586.86|579.06|586.91|579.11|586.84|579.04|14
1655555260000|2022-06-18 12:27:40|586.91|579.11|586.85|579.05|586.93|579.13|586.84|579.04|13
1655555270000|2022-06-18 12:27:50|586.83|579.03|586.85|579.05|586.9|579.1|586.81|579.01|23
1655555280000|2022-06-18 12:28:00|586.86|579.06|586.87|579.07|586.94|579.14|586.84|579.04|16
1655555290000|2022-06-18 12:28:10|586.86|579.06|586.91|579.11|586.94|579.14|586.85|579.05|18
1655555300000|2022-06-18 12:28:20|586.9|579.1|586.76|578.96|586.93|579.13|586.6|578.8|17
1655555310000|2022-06-18 12:28:30|586.78|578.98|586.84|579.04|586.9|579.1|586.75|578.95|18
1655555320000|2022-06-18 12:28:40|586.7|578.9|586.08|578.28|586.7|578.9|586.06|578.26|19
1655555330000|2022-06-18 12:28:50|586.05|578.25|585.26|577.46|586.05|578.25|585.24|577.44|30
1655555340000|2022-06-18 12:29:00|585.25|577.45|584.95|577.15|585.26|577.46|584.95|577.15|20
1655555350000|2022-06-18 12:29:10|584.96|577.16|585.36|577.56|585.36|577.56|584.96|577.16|22
1655555360000|2022-06-18 12:29:20|585.32|577.52|585.13|577.33|585.38|577.58|585.13|577.33|26
1655555370000|2022-06-18 12:29:30|585.14|577.34|585.13|577.33|585.19|577.39|585.13|577.33|22
1655555380000|2022-06-18 12:29:40|585.14|577.34|585.65|577.85|585.67|577.87|585.1|577.3|32
1655555390000|2022-06-18 12:29:50|585.66|577.86|585.06|577.26|585.66|577.86|585.06|577.26|29
1655555400000|2022-06-18 12:30:00|585.08|577.28|585.62|577.82|585.62|577.82|585.05|577.25|25
1655555410000|2022-06-18 12:30:10|585.63|577.83|585.23|577.43|585.65|577.85|585.2|577.4|21
1655555420000|2022-06-18 12:30:20|585.22|577.42|585.04|577.24|585.24|577.44|584.96|577.16|27
1655555430000|2022-06-18 12:30:30|585.02|577.22|585.05|577.25|585.06|577.26|584.99|577.19|22
1655555440000|2022-06-18 12:30:40|585.06|577.26|585.06|577.26|585.1|577.3|585.03|577.23|18
1655555450000|2022-06-18 12:30:50|585.07|577.27|585.02|577.22|585.08|577.28|585.01|577.21|20
1655555460000|2022-06-18 12:31:00|585.03|577.23|585.12|577.32|585.12|577.32|585|577.2|17
1655555470000|2022-06-18 12:31:10|585.14|577.34|585.14|577.34|585.17|577.37|585.05|577.25|27
1655555480000|2022-06-18 12:31:20|585.13|577.33|585.1|577.3|585.14|577.34|585.07|577.27|19
1655555490000|2022-06-18 12:31:30|585.11|577.31|585.86|578.06|585.88|578.08|585.1|577.3|28
1655555500000|2022-06-18 12:31:40|585.85|578.05|586.02|578.22|586.1|578.3|585.76|577.96|17
1655555510000|2022-06-18 12:31:50|586.04|578.24|586.2|578.4|586.24|578.44|586|578.2|21
1655555520000|2022-06-18 12:32:00|586.21|578.41|586.21|578.41|586.21|578.41|586.1|578.3|22
1655555530000|2022-06-18 12:32:10|586.17|578.37|586.7|578.9|586.7|578.9|586.15|578.35|27
1655555540000|2022-06-18 12:32:20|586.73|578.93|586.86|579.06|586.89|579.09|586.73|578.93|29
1655555550000|2022-06-18 12:32:30|586.87|579.07|587.21|579.41|587.21|579.41|586.87|579.07|18
1655555560000|2022-06-18 12:32:40|587.19|579.39|587.13|579.33|587.26|579.46|587.13|579.33|18
1655555570000|2022-06-18 12:32:50|587.12|579.32|587.1|579.3|587.12|579.32|587.06|579.26|13
1655555580000|2022-06-18 12:33:00|587.08|579.28|586.94|579.14|587.08|579.28|586.91|579.11|22
1655555590000|2022-06-18 12:33:10|586.91|579.11|586.34|578.54|586.94|579.14|586.32|578.52|15
1655555600000|2022-06-18 12:33:20|586.36|578.56|586.64|578.84|586.64|578.84|586.34|578.54|13
1655555610000|2022-06-18 12:33:30|586.63|578.83|586.18|578.38|586.63|578.83|586.18|578.38|22
1655555620000|2022-06-18 12:33:40|586.21|578.41|586.53|578.73|586.59|578.79|586.21|578.41|30
1655555630000|2022-06-18 12:33:50|586.55|578.75|586.64|578.84|586.64|578.84|586.48|578.68|24
1655555640000|2022-06-18 12:34:00|586.63|578.83|586.69|578.89|586.71|578.91|586.6|578.8|13
1655555650000|2022-06-18 12:34:10|586.72|578.92|586.57|578.77|586.72|578.92|586.54|578.74|17
1655555660000|2022-06-18 12:34:20|586.58|578.78|586.29|578.49|586.59|578.79|586.25|578.45|20
1655555670000|2022-06-18 12:34:30|586.3|578.5|586.27|578.47|586.41|578.61|586.27|578.47|12
1655555680000|2022-06-18 12:34:40|586.26|578.46|586.57|578.77|586.57|578.77|586.18|578.38|18
1655555690000|2022-06-18 12:34:50|586.58|578.78|586.6|578.8|586.62|578.82|586.57|578.77|16
1655555700000|2022-06-18 12:35:00|586.61|578.81|586.41|578.61|586.88|579.08|586.39|578.59|21
1655555710000|2022-06-18 12:35:10|586.4|578.6|586.27|578.47|586.41|578.61|586.27|578.47|8
1655555720000|2022-06-18 12:35:20|586.26|578.46|586.12|578.32|586.26|578.46|586.08|578.28|12
1655555730000|2022-06-18 12:35:30|586.14|578.34|586.09|578.29|586.15|578.35|586.07|578.27|15
1655555740000|2022-06-18 12:35:40|586.08|578.28|586.12|578.32|586.14|578.34|586.05|578.25|17
1655555750000|2022-06-18 12:35:50|586.14|578.34|586.14|578.34|586.21|578.41|586.14|578.34|19
1655555760000|2022-06-18 12:36:00|586.12|578.32|585.93|578.13|586.16|578.36|585.93|578.13|13
1655555770000|2022-06-18 12:36:10|585.92|578.12|585.95|578.15|585.99|578.19|585.89|578.09|21
1655555780000|2022-06-18 12:36:20|585.96|578.16|585.84|578.04|585.96|578.16|585.82|578.02|15
1655555790000|2022-06-18 12:36:30|585.86|578.06|585.71|577.91|585.93|578.13|585.7|577.9|24
1655555800000|2022-06-18 12:36:40|585.58|577.78|584.43|576.63|585.58|577.78|584.43|576.63|32
1655555810000|2022-06-18 12:36:50|584.41|576.61|584.17|576.37|584.41|576.61|584.12|576.32|28
1655555820000|2022-06-18 12:37:00|584.18|576.38|583.36|575.56|584.22|576.42|583.36|575.56|28
1655555830000|2022-06-18 12:37:10|583.55|575.75|583.69|575.89|583.75|575.95|583.37|575.57|36
1655555840000|2022-06-18 12:37:20|583.72|575.92|583.01|575.21|583.73|575.93|583.01|575.21|30
1655555850000|2022-06-18 12:37:30|582.92|575.12|582.54|574.74|582.92|575.12|582.41|574.61|30
1655555860000|2022-06-18 12:37:40|582.56|574.76|582.85|575.05|582.87|575.07|582.38|574.58|27
1655555870000|2022-06-18 12:37:50|582.89|575.09|582.63|574.83|582.93|575.13|582.63|574.83|25
1655555880000|2022-06-18 12:38:00|582.62|574.82|582.71|574.91|582.79|574.99|582.38|574.58|23
1655555890000|2022-06-18 12:38:10|582.7|574.9|582.88|575.08|582.91|575.11|582.69|574.89|24
1655555900000|2022-06-18 12:38:20|582.86|575.06|582.74|574.94|582.98|575.18|582.54|574.74|31
1655555910000|2022-06-18 12:38:30|582.82|575.02|582.21|574.41|583.01|575.21|582.2|574.4|26
1655555920000|2022-06-18 12:38:40|582.15|574.35|582.23|574.43|582.28|574.48|582.02|574.22|22
1655555930000|2022-06-18 12:38:50|582.21|574.41|582.13|574.33|582.21|574.41|581.86|574.06|26
1655555940000|2022-06-18 12:39:00|582.15|574.35|582.65|574.85|582.71|574.91|582.04|574.24|31
1655555950000|2022-06-18 12:39:10|582.67|574.87|582.88|575.08|583.05|575.25|582.65|574.85|25
1655555960000|2022-06-18 12:39:20|582.91|575.11|583.86|576.06|583.86|576.06|582.91|575.11|25
1655555970000|2022-06-18 12:39:30|583.88|576.08|583.85|576.05|583.91|576.11|583.7|575.9|25
1655555980000|2022-06-18 12:39:40|583.86|576.06|583.85|576.05|583.87|576.07|583.76|575.96|24
1655555990000|2022-06-18 12:39:50|583.78|575.98|583.96|576.16|584.03|576.23|583.78|575.98|26
1655556000000|2022-06-18 12:40:00|583.95|576.15|583.88|576.08|583.96|576.16|583.66|575.86|27
1655556010000|2022-06-18 12:40:10|583.89|576.09|583.21|575.41|584.21|576.41|583.2|575.4|27
1655556020000|2022-06-18 12:40:20|583.27|575.47|582.94|575.14|583.27|575.47|582.92|575.12|18
1655556030000|2022-06-18 12:40:30|582.95|575.15|583.04|575.24|583.31|575.51|582.95|575.15|25
1655556040000|2022-06-18 12:40:40|583.06|575.26|582.43|574.63|583.06|575.26|582.43|574.63|19
1655556050000|2022-06-18 12:40:50|582.35|574.55|582.02|574.22|582.35|574.55|582|574.2|24
1655556060000|2022-06-18 12:41:00|582|574.2|582.08|574.28|582.23|574.43|582|574.2|25
1655556070000|2022-06-18 12:41:10|582.1|574.3|582.95|575.15|582.98|575.18|582|574.2|26
1655556080000|2022-06-18 12:41:20|583.03|575.23|583.43|575.63|583.52|575.72|582.95|575.15|24
1655556090000|2022-06-18 12:41:30|583.45|575.65|583.44|575.64|583.78|575.98|583.36|575.56|19
1655556100000|2022-06-18 12:41:40|583.54|575.74|583.06|575.26|583.55|575.75|583.06|575.26|29
1655556110000|2022-06-18 12:41:50|583.05|575.25|582.28|574.48|583.25|575.45|582.28|574.48|24
1655556120000|2022-06-18 12:42:00|582.25|574.45|582.06|574.26|582.25|574.45|582.05|574.25|22
1655556130000|2022-06-18 12:42:10|582.07|574.27|582.17|574.37|582.72|574.92|582.05|574.25|29
1655556140000|2022-06-18 12:42:20|582.2|574.4|582.13|574.33|582.32|574.52|582.13|574.33|18
1655556150000|2022-06-18 12:42:30|582.14|574.34|582.15|574.35|582.29|574.49|582.08|574.28|22
1655556160000|2022-06-18 12:42:40|582.17|574.37|582.51|574.71|582.51|574.71|582.17|574.37|24
1655556170000|2022-06-18 12:42:50|582.52|574.72|582.74|574.94|582.79|574.99|582.52|574.72|27
1655556180000|2022-06-18 12:43:00|582.75|574.95|582.64|574.84|582.9|575.1|582.29|574.49|17
1655556190000|2022-06-18 12:43:10|582.84|575.04|582.74|574.94|582.84|575.04|582.71|574.91|22
1655556200000|2022-06-18 12:43:20|582.75|574.95|583.01|575.21|583.11|575.31|582.75|574.95|28
1655556210000|2022-06-18 12:43:30|582.99|575.19|583.06|575.26|583.2|575.4|582.95|575.15|25
1655556220000|2022-06-18 12:43:40|583.05|575.25|583.11|575.31|583.28|575.48|582.99|575.19|29
1655556230000|2022-06-18 12:43:50|583.12|575.32|583.01|575.21|583.28|575.48|583.01|575.21|17
1655556240000|2022-06-18 12:44:00|582.97|575.17|582.9|575.1|583.07|575.27|582.82|575.02|29
1655556250000|2022-06-18 12:44:10|582.89|575.09|582.31|574.51|583.06|575.26|582.3|574.5|27
1655556260000|2022-06-18 12:44:20|582.3|574.5|582.63|574.83|582.65|574.85|582.3|574.5|25
1655556270000|2022-06-18 12:44:30|582.65|574.85|582.76|574.96|582.8|575|582.63|574.83|18
1655556280000|2022-06-18 12:44:40|582.78|574.98|582.73|574.93|582.8|575|582.71|574.91|19
1655556290000|2022-06-18 12:44:50|582.71|574.91|582.8|575|582.85|575.05|582.71|574.91|15
1655556300000|2022-06-18 12:45:00|582.79|574.99|582.9|575.1|582.94|575.14|582.3|574.5|27
1655556310000|2022-06-18 12:45:10|582.89|575.09|582.82|575.02|582.92|575.12|582.8|575|26
1655556320000|2022-06-18 12:45:20|582.83|575.03|582.83|575.03|582.85|575.05|582.8|575|19
1655556330000|2022-06-18 12:45:30|582.82|575.02|582.93|575.13|583.12|575.32|582.82|575.02|27
1655556340000|2022-06-18 12:45:40|582.99|575.19|582.94|575.14|583.03|575.23|582.93|575.13|14
1655556350000|2022-06-18 12:45:50|582.95|575.15|582.92|575.12|582.98|575.18|582.91|575.11|8
1655556360000|2022-06-18 12:46:00|582.91|575.11|583.01|575.21|583.1|575.3|582.88|575.08|14
1655556370000|2022-06-18 12:46:10|583|575.2|582.83|575.03|583.02|575.22|582.83|575.03|25
1655556380000|2022-06-18 12:46:20|582.84|575.04|583.67|575.87|583.84|576.04|582.56|574.76|29
1655556390000|2022-06-18 12:46:30|583.68|575.88|583.87|576.07|583.87|576.07|583.68|575.88|19
1655556400000|2022-06-18 12:46:40|583.86|576.06|584.15|576.35|584.17|576.37|583.85|576.05|21
1655556410000|2022-06-18 12:46:50|584.14|576.34|582.42|574.62|584.16|576.36|582.42|574.62|26
1655556420000|2022-06-18 12:47:00|582.41|574.61|582.97|575.17|583.04|575.24|582.36|574.56|21
1655556430000|2022-06-18 12:47:10|582.99|575.19|582.89|575.09|583.06|575.26|582.87|575.07|22
1655556440000|2022-06-18 12:47:20|582.9|575.1|582.9|575.1|582.93|575.13|582.82|575.02|22
1655556450000|2022-06-18 12:47:30|582.91|575.11|582.92|575.12|582.94|575.14|582.89|575.09|13
1655556460000|2022-06-18 12:47:40|582.93|575.13|582.84|575.04|582.93|575.13|582.82|575.02|20
1655556470000|2022-06-18 12:47:50|582.46|574.66|582.99|575.19|583.01|575.21|582.4|574.6|23
1655556480000|2022-06-18 12:48:00|583|575.2|583.77|575.97|583.77|575.97|582.95|575.15|29
1655556490000|2022-06-18 12:48:10|583.78|575.98|583.91|576.11|584.06|576.26|583.78|575.98|20
1655556500000|2022-06-18 12:48:20|583.94|576.14|583.93|576.13|583.96|576.16|583.91|576.11|13
1655556510000|2022-06-18 12:48:30|583.96|576.16|584.07|576.27|584.5|576.7|583.93|576.13|22
1655556520000|2022-06-18 12:48:40|584.09|576.29|584.65|576.85|584.66|576.86|584.08|576.28|17
1655556530000|2022-06-18 12:48:50|584.68|576.88|584.78|576.98|584.84|577.04|584.65|576.85|23
1655556540000|2022-06-18 12:49:00|584.92|577.12|584.8|577|584.93|577.13|584.79|576.99|27
1655556550000|2022-06-18 12:49:10|584.79|576.99|584.71|576.91|584.85|577.05|584.24|576.44|28
1655556560000|2022-06-18 12:49:20|584.76|576.96|584.8|577|584.82|577.02|584.76|576.96|4
1655556570000|2022-06-18 12:49:30|584.79|576.99|584.75|576.95|584.79|576.99|584.7|576.9|12
1655556580000|2022-06-18 12:49:40|584.73|576.93|584.26|576.46|584.76|576.96|584.17|576.37|22
1655556590000|2022-06-18 12:49:50|584.27|576.47|584.2|576.4|584.28|576.48|584.19|576.39|7
1655556600000|2022-06-18 12:50:00|584.21|576.41|584.14|576.34|584.22|576.42|584.13|576.33|9
1655556610000|2022-06-18 12:50:10|584.15|576.35|584.12|576.32|584.16|576.36|584.09|576.29|15
1655556620000|2022-06-18 12:50:20|584.33|576.53|584.48|576.68|584.51|576.71|584.17|576.37|20
1655556630000|2022-06-18 12:50:30|584.49|576.69|585.17|577.37|585.2|577.4|584.49|576.69|13
1655556640000|2022-06-18 12:50:40|585.2|577.4|585|577.2|585.21|577.41|585|577.2|11
1655556650000|2022-06-18 12:50:50|585.01|577.21|584.96|577.16|585.04|577.24|584.96|577.16|8
1655556660000|2022-06-18 12:51:00|584.95|577.15|584.91|577.11|584.95|577.15|584.9|577.1|12
1655556670000|2022-06-18 12:51:10|584.9|577.1|584.94|577.14|584.94|577.14|584.9|577.1|15
1655556680000|2022-06-18 12:51:20|584.95|577.15|584.89|577.09|584.96|577.16|584.89|577.09|18
1655556690000|2022-06-18 12:51:30|584.94|577.14|584.87|577.07|585.01|577.21|584.87|577.07|19
1655556700000|2022-06-18 12:51:40|584.91|577.11|584.88|577.08|584.95|577.15|584.8|577|19
1655556710000|2022-06-18 12:51:50|584.89|577.09|584.58|576.78|584.89|577.09|584.44|576.64|23
1655556720000|2022-06-18 12:52:00|584.55|576.75|584.76|576.96|584.76|576.96|584.51|576.71|17
1655556730000|2022-06-18 12:52:10|584.75|576.95|584.73|576.93|584.79|576.99|584.68|576.88|15
1655556740000|2022-06-18 12:52:20|584.72|576.92|584.33|576.53|584.95|577.15|584.33|576.53|21
1655556750000|2022-06-18 12:52:30|584.34|576.54|584.32|576.52|584.38|576.58|584.32|576.52|12
1655556760000|2022-06-18 12:52:40|584.25|576.45|584.19|576.39|584.26|576.46|584.15|576.35|12
1655556770000|2022-06-18 12:52:50|584.2|576.4|583.96|576.16|584.2|576.4|583.96|576.16|22
1655556780000|2022-06-18 12:53:00|583.95|576.15|583.91|576.11|584.07|576.27|583.32|575.52|26
1655556790000|2022-06-18 12:53:10|583.93|576.13|583.49|575.69|583.93|576.13|583.48|575.68|27
1655556800000|2022-06-18 12:53:20|583.72|575.92|583.76|575.96|583.87|576.07|583.66|575.86|21
1655556810000|2022-06-18 12:53:30|583.71|575.91|583.26|575.46|583.71|575.91|583.09|575.29|23
1655556820000|2022-06-18 12:53:40|583.27|575.47|583.13|575.33|583.27|575.47|583.12|575.32|22
1655556830000|2022-06-18 12:53:50|583.11|575.31|583.1|575.3|583.13|575.33|583.09|575.29|16
1655556840000|2022-06-18 12:54:00|583.11|575.31|583.13|575.33|583.14|575.34|583.03|575.23|15
1655556850000|2022-06-18 12:54:10|583.14|575.34|583.06|575.26|583.14|575.34|583.05|575.25|13
1655556860000|2022-06-18 12:54:20|583.05|575.25|582.42|574.62|583.13|575.33|582.42|574.62|22
1655556870000|2022-06-18 12:54:30|582.41|574.61|582.28|574.48|582.41|574.61|582.27|574.47|14
1655556880000|2022-06-18 12:54:40|582.27|574.47|582.26|574.46|582.3|574.5|582.22|574.42|15
1655556890000|2022-06-18 12:54:50|582.2|574.4|582.15|574.35|582.2|574.4|582.14|574.34|13
1655556900000|2022-06-18 12:55:00|582.16|574.36|582.15|574.35|582.17|574.37|582.1|574.3|18
1655556910000|2022-06-18 12:55:10|582.19|574.39|582.63|574.83|583.03|575.23|582.19|574.39|17
1655556920000|2022-06-18 12:55:20|582.46|574.66|582.3|574.5|582.46|574.66|582.24|574.44|27
1655556930000|2022-06-18 12:55:30|582.31|574.51|582.1|574.3|582.57|574.77|582.1|574.3|21
1655556940000|2022-06-18 12:55:40|582.11|574.31|582.06|574.26|582.17|574.37|581.96|574.16|18
1655556950000|2022-06-18 12:55:50|582.07|574.27|582.12|574.32|582.47|574.67|582.07|574.27|29
1655556960000|2022-06-18 12:56:00|582.13|574.33|582.08|574.28|582.15|574.35|582.02|574.22|22
1655556970000|2022-06-18 12:56:10|582.04|574.24|582.54|574.74|582.59|574.79|582.03|574.23|22
1655556980000|2022-06-18 12:56:20|582.55|574.75|582.69|574.89|582.69|574.89|582.53|574.73|17
1655556990000|2022-06-18 12:56:30|582.7|574.9|582.78|574.98|582.87|575.07|582.69|574.89|18
1655557000000|2022-06-18 12:56:40|582.79|574.99|583.01|575.21|583.01|575.21|582.76|574.96|17
1655557010000|2022-06-18 12:56:50|582.99|575.19|584.04|576.24|584.14|576.34|582.99|575.19|28
1655557020000|2022-06-18 12:57:00|583.98|576.18|583.87|576.07|583.98|576.18|583.73|575.93|21
1655557030000|2022-06-18 12:57:10|583.89|576.09|583.87|576.07|584.01|576.21|583.87|576.07|21
1655557040000|2022-06-18 12:57:20|583.88|576.08|583.82|576.02|583.88|576.08|583.8|576|12
1655557050000|2022-06-18 12:57:30|583.83|576.03|583.84|576.04|583.86|576.06|583.82|576.02|14
1655557060000|2022-06-18 12:57:40|583.85|576.05|584.02|576.22|584.06|576.26|583.85|576.05|21
1655557070000|2022-06-18 12:57:50|584.04|576.24|584.06|576.26|584.17|576.37|584.04|576.24|17
1655557080000|2022-06-18 12:58:00|584.05|576.25|583.96|576.16|584.05|576.25|583.93|576.13|18
1655557090000|2022-06-18 12:58:10|583.95|576.15|583.84|576.04|583.99|576.19|583.83|576.03|23
1655557100000|2022-06-18 12:58:20|583.87|576.07|583.87|576.07|583.89|576.09|583.85|576.05|8
1655557110000|2022-06-18 12:58:30|583.81|576.01|583.85|576.05|583.92|576.12|583.81|576.01|15
1655557120000|2022-06-18 12:58:40|583.84|576.04|583.85|576.05|583.87|576.07|583.82|576.02|15
1655557130000|2022-06-18 12:58:50|583.86|576.06|583.83|576.03|583.95|576.15|583.83|576.03|18
1655557140000|2022-06-18 12:59:00|583.84|576.04|583.83|576.03|584.04|576.24|583.82|576.02|18
1655557150000|2022-06-18 12:59:10|583.82|576.02|583.9|576.1|583.93|576.13|583.79|575.99|15
1655557160000|2022-06-18 12:59:20|583.86|576.06|583.84|576.04|583.95|576.15|583.79|575.99|19
1655557170000|2022-06-18 12:59:30|583.82|576.02|583.78|575.98|583.82|576.02|583.76|575.96|18
1655557180000|2022-06-18 12:59:40|583.79|575.99|583.13|575.33|583.79|575.99|583.13|575.33|27
1655557190000|2022-06-18 12:59:50|583.11|575.31|583.2|575.4|583.29|575.49|583.05|575.25|28
1655557200000|2022-06-18 13:00:00|583.18|575.38|582.91|575.11|583.4|575.6|582.91|575.11|28
1655557210000|2022-06-18 13:00:10|582.92|575.12|582.91|575.11|583.02|575.22|582.86|575.06|22
1655557220000|2022-06-18 13:00:20|582.92|575.12|582.41|574.61|582.94|575.14|582.41|574.61|22
1655557230000|2022-06-18 13:00:30|582.33|574.53|582.86|575.06|583|575.2|582.27|574.47|26
1655557240000|2022-06-18 13:00:40|582.91|575.11|582.93|575.13|582.99|575.19|582.88|575.08|24
1655557250000|2022-06-18 13:00:50|582.92|575.12|582.95|575.15|582.99|575.19|582.88|575.08|19
1655557260000|2022-06-18 13:01:00|582.94|575.14|582.85|575.05|582.94|575.14|582.84|575.04|22
1655557270000|2022-06-18 13:01:10|582.93|575.13|582.84|575.04|582.93|575.13|582.84|575.04|24
1655557280000|2022-06-18 13:01:20|582.85|575.05|582.87|575.07|582.98|575.18|582.85|575.05|17
1655557290000|2022-06-18 13:01:30|582.88|575.08|583.71|575.91|583.76|575.96|582.88|575.08|29
1655557300000|2022-06-18 13:01:40|583.69|575.89|583.57|575.77|583.69|575.89|583.39|575.59|27
1655557310000|2022-06-18 13:01:50|583.58|575.78|583.74|575.94|583.83|576.03|583.58|575.78|19
1655557320000|2022-06-18 13:02:00|583.75|575.95|583.82|576.02|583.95|576.15|583.71|575.91|17
1655557330000|2022-06-18 13:02:10|583.84|576.04|583.83|576.03|584.08|576.28|583.77|575.97|24
1655557340000|2022-06-18 13:02:20|583.82|576.02|584.15|576.35|584.26|576.46|583.82|576.02|26
1655557350000|2022-06-18 13:02:30|584.12|576.32|583.98|576.18|584.12|576.32|583.98|576.18|22
1655557360000|2022-06-18 13:02:40|583.97|576.17|584.02|576.22|584.06|576.26|583.96|576.16|18
1655557370000|2022-06-18 13:02:50|584.01|576.21|584.01|576.21|584.09|576.29|584.01|576.21|21
1655557380000|2022-06-18 13:03:00|584.03|576.23|584.16|576.36|584.26|576.46|584.03|576.23|20
1655557390000|2022-06-18 13:03:10|584.15|576.35|584.74|576.94|584.76|576.96|584.12|576.32|29
1655557400000|2022-06-18 13:03:20|584.75|576.95|584.68|576.88|584.87|577.07|584.63|576.83|24
1655557410000|2022-06-18 13:03:30|584.67|576.87|584.33|576.53|584.92|577.12|584.33|576.53|21
1655557420000|2022-06-18 13:03:40|584.35|576.55|583.8|576|584.36|576.56|583.8|576|23
1655557430000|2022-06-18 13:03:50|583.91|576.11|583.63|575.83|584.04|576.24|583.63|575.83|22
1655557440000|2022-06-18 13:04:00|583.62|575.82|583.28|575.48|583.62|575.82|583.17|575.37|24
1655557450000|2022-06-18 13:04:10|583.29|575.49|583.13|575.33|583.29|575.49|583|575.2|23
1655557460000|2022-06-18 13:04:20|583.11|575.31|582.28|574.48|583.11|575.31|582.28|574.48|24
1655557470000|2022-06-18 13:04:30|582.27|574.47|582.76|574.96|582.87|575.07|582.27|574.47|22
1655557480000|2022-06-18 13:04:40|582.75|574.95|582.32|574.52|582.87|575.07|582.32|574.52|24
1655557490000|2022-06-18 13:04:50|582.33|574.53|582.31|574.51|582.39|574.59|582.31|574.51|24
1655557500000|2022-06-18 13:05:00|582.3|574.5|582.26|574.46|582.32|574.52|582.22|574.42|26
1655557510000|2022-06-18 13:05:10|582.25|574.45|582.27|574.47|582.29|574.49|582.24|574.44|15
1655557520000|2022-06-18 13:05:20|582.28|574.48|582.28|574.48|582.29|574.49|582.25|574.45|11
1655557530000|2022-06-18 13:05:30|582.29|574.49|582.96|575.16|582.97|575.17|582.27|574.47|22
1655557540000|2022-06-18 13:05:40|582.97|575.17|582.83|575.03|582.97|575.17|582.83|575.03|18
1655557550000|2022-06-18 13:05:50|582.79|574.99|582.82|575.02|582.86|575.06|582.77|574.97|21
1655557560000|2022-06-18 13:06:00|582.9|575.1|583.64|575.84|583.64|575.84|582.9|575.1|23
1655557570000|2022-06-18 13:06:10|583.63|575.83|583.13|575.33|583.71|575.91|583.13|575.33|28
1655557580000|2022-06-18 13:06:20|583.14|575.34|583.57|575.77|583.57|575.77|583.12|575.32|19
1655557590000|2022-06-18 13:06:30|583.58|575.78|583.62|575.82|583.62|575.82|583.53|575.73|12
1655557600000|2022-06-18 13:06:40|583.59|575.79|583.59|575.79|583.59|575.79|583.45|575.65|25
1655557610000|2022-06-18 13:06:50|583.61|575.81|583.59|575.79|583.62|575.82|583.56|575.76|19
1655557620000|2022-06-18 13:07:00|583.6|575.8|583.73|575.93|583.76|575.96|583.58|575.78|14
1655557630000|2022-06-18 13:07:10|583.72|575.92|583.18|575.38|583.74|575.94|583.09|575.29|17
1655557640000|2022-06-18 13:07:20|583.19|575.39|583.45|575.65|583.62|575.82|583.19|575.39|23
1655557650000|2022-06-18 13:07:30|583.52|575.72|583.58|575.78|583.66|575.86|583.52|575.72|24
1655557660000|2022-06-18 13:07:40|583.6|575.8|583.46|575.66|583.6|575.8|583.44|575.64|26
1655557670000|2022-06-18 13:07:50|583.12|575.32|582.72|574.92|583.12|575.32|582.71|574.91|29
1655557680000|2022-06-18 13:08:00|582.73|574.93|582.81|575.01|582.86|575.06|582.73|574.93|17
1655557690000|2022-06-18 13:08:10|582.82|575.02|582.64|574.84|582.82|575.02|582.64|574.84|25
1655557700000|2022-06-18 13:08:20|582.73|574.93|582.67|574.87|582.82|575.02|582.66|574.86|24
1655557710000|2022-06-18 13:08:30|582.66|574.86|582.75|574.95|582.77|574.97|582.62|574.82|18
1655557720000|2022-06-18 13:08:40|582.74|574.94|582.65|574.85|582.75|574.95|582.6|574.8|20
1655557730000|2022-06-18 13:08:50|582.66|574.86|582.64|574.84|582.7|574.9|582.58|574.78|15
1655557740000|2022-06-18 13:09:00|582.62|574.82|582.66|574.86|582.7|574.9|582.62|574.82|17
1655557750000|2022-06-18 13:09:10|582.67|574.87|582.58|574.78|582.67|574.87|582.53|574.73|18
1655557760000|2022-06-18 13:09:20|582.63|574.83|582.21|574.41|582.63|574.83|582.19|574.39|25
1655557770000|2022-06-18 13:09:30|582.2|574.4|582.5|574.7|582.51|574.71|582.2|574.4|21
1655557780000|2022-06-18 13:09:40|582.47|574.67|582.78|574.98|582.79|574.99|582.47|574.67|21
1655557790000|2022-06-18 13:09:50|582.77|574.97|582.88|575.08|582.9|575.1|582.69|574.89|16
1655557800000|2022-06-18 13:10:00|582.86|575.06|582.78|574.98|582.86|575.06|582.73|574.93|21
1655557810000|2022-06-18 13:10:10|582.76|574.96|582.83|575.03|582.85|575.05|582.75|574.95|14
1655557820000|2022-06-18 13:10:20|582.85|575.05|582.85|575.05|582.9|575.1|582.85|575.05|15
1655557830000|2022-06-18 13:10:30|582.84|575.04|582.69|574.89|582.87|575.07|582.62|574.82|23
1655557840000|2022-06-18 13:10:40|582.68|574.88|582.68|574.88|582.7|574.9|582.64|574.84|17
1655557850000|2022-06-18 13:10:50|582.66|574.86|582.62|574.82|582.67|574.87|582.62|574.82|11
1655557860000|2022-06-18 13:11:00|582.63|574.83|582.87|575.07|582.87|575.07|582.61|574.81|18
1655557870000|2022-06-18 13:11:10|582.89|575.09|582.95|575.15|582.95|575.15|582.89|575.09|16
1655557880000|2022-06-18 13:11:20|582.94|575.14|583.51|575.71|583.53|575.73|582.93|575.13|21
1655557890000|2022-06-18 13:11:30|583.49|575.69|583.02|575.22|583.55|575.75|582.97|575.17|26
1655557900000|2022-06-18 13:11:40|583.03|575.23|583.05|575.25|583.14|575.34|583.02|575.22|15
1655557910000|2022-06-18 13:11:50|582.85|575.05|582.96|575.16|583|575.2|582.85|575.05|17
1655557920000|2022-06-18 13:12:00|582.93|575.13|583.46|575.66|583.46|575.66|582.9|575.1|20
1655557930000|2022-06-18 13:12:10|583.48|575.68|583.56|575.76|583.56|575.76|583.45|575.65|14
1655557940000|2022-06-18 13:12:20|583.58|575.78|583.58|575.78|583.62|575.82|583.54|575.74|10
1655557950000|2022-06-18 13:12:30|583.55|575.75|583.47|575.67|583.56|575.76|583.47|575.67|10
1655557960000|2022-06-18 13:12:40|583.46|575.66|583.58|575.78|583.59|575.79|583.09|575.29|26
1655557970000|2022-06-18 13:12:50|583.57|575.77|583.61|575.81|583.61|575.81|583.57|575.77|15
1655557980000|2022-06-18 13:13:00|583.62|575.82|583.75|575.95|583.77|575.97|583.61|575.81|9
1655557990000|2022-06-18 13:13:10|583.77|575.97|584.19|576.39|584.21|576.41|583.72|575.92|23
1655558000000|2022-06-18 13:13:20|584.26|576.46|583.81|576.01|584.59|576.79|583.8|576|31
1655558010000|2022-06-18 13:13:30|583.8|576|584.41|576.61|584.41|576.61|583.78|575.98|23
1655558020000|2022-06-18 13:13:40|584.38|576.58|584.37|576.57|584.38|576.58|584.35|576.55|8
1655558030000|2022-06-18 13:13:50|584.39|576.59|584.45|576.65|584.45|576.65|584.39|576.59|15
1655558040000|2022-06-18 13:14:00|584.46|576.66|584.42|576.62|584.47|576.67|584.41|576.61|6
1655558050000|2022-06-18 13:14:10|584.41|576.61|585.03|577.23|585.23|577.43|584.41|576.61|21
1655558060000|2022-06-18 13:14:20|585.02|577.22|585.43|577.63|585.43|577.63|584.87|577.07|20
1655558070000|2022-06-18 13:14:30|585.44|577.64|585.63|577.83|585.64|577.84|585.4|577.6|23
1655558080000|2022-06-18 13:14:40|585.64|577.84|586.44|578.64|586.44|578.64|585.64|577.84|31
1655558090000|2022-06-18 13:14:50|586.5|578.7|586.05|578.25|586.52|578.72|586.05|578.25|22
1655558100000|2022-06-18 13:15:00|586.04|578.24|586.11|578.31|586.16|578.36|586|578.2|26
1655558110000|2022-06-18 13:15:10|586.06|578.26|586.5|578.7|586.54|578.74|585.91|578.11|25
1655558120000|2022-06-18 13:15:20|586.51|578.71|586.41|578.61|586.52|578.72|586.14|578.34|26
1655558130000|2022-06-18 13:15:30|586.39|578.59|586.6|578.8|586.63|578.83|586.39|578.59|24
1655558140000|2022-06-18 13:15:40|586.61|578.81|586.9|579.1|587.41|579.61|586.61|578.81|31
1655558150000|2022-06-18 13:15:50|586.91|579.11|587.64|579.84|587.7|579.9|586.9|579.1|33
1655558160000|2022-06-18 13:16:00|587.63|579.83|587.64|579.84|587.67|579.87|587.58|579.78|21
1655558170000|2022-06-18 13:16:10|587.63|579.83|587.6|579.8|587.64|579.84|587.54|579.74|21
1655558180000|2022-06-18 13:16:20|587.59|579.79|587.59|579.79|587.67|579.87|587.54|579.74|26
1655558190000|2022-06-18 13:16:30|587.56|579.76|587.46|579.66|587.56|579.76|587.44|579.64|27
1655558200000|2022-06-18 13:16:40|587.45|579.65|587.48|579.68|587.55|579.75|587.42|579.62|19
1655558210000|2022-06-18 13:16:50|587.51|579.71|587|579.2|587.51|579.71|586.99|579.19|14
1655558220000|2022-06-18 13:17:00|586.99|579.19|587.5|579.7|587.53|579.73|586.99|579.19|17
1655558230000|2022-06-18 13:17:10|587.51|579.71|587.58|579.78|587.61|579.81|587.32|579.52|16
1655558240000|2022-06-18 13:17:20|587.61|579.81|587.33|579.53|587.65|579.85|587.33|579.53|21
1655558250000|2022-06-18 13:17:30|587.28|579.48|587.57|579.77|587.57|579.77|587.21|579.41|15
1655558260000|2022-06-18 13:17:40|587.56|579.76|587.1|579.3|587.56|579.76|587.09|579.29|23
1655558270000|2022-06-18 13:17:50|587.12|579.32|587.14|579.34|587.27|579.47|587.12|579.32|20
1655558280000|2022-06-18 13:18:00|587.15|579.35|587.16|579.36|587.16|579.36|587.11|579.31|18
1655558290000|2022-06-18 13:18:10|587.15|579.35|587.56|579.76|587.56|579.76|587.08|579.28|26
1655558300000|2022-06-18 13:18:20|587.55|579.75|587.55|579.75|587.55|579.75|587.47|579.67|14
1655558310000|2022-06-18 13:18:30|587.53|579.73|587.52|579.72|587.55|579.75|587.48|579.68|18
1655558320000|2022-06-18 13:18:40|587.51|579.71|587.67|579.87|587.67|579.87|587.48|579.68|19
1655558330000|2022-06-18 13:18:50|587.68|579.88|587.76|579.96|587.84|580.04|587.68|579.88|21
1655558340000|2022-06-18 13:19:00|587.75|579.95|587.84|580.04|587.89|580.09|587.73|579.93|25
1655558350000|2022-06-18 13:19:10|587.83|580.03|588.06|580.26|588.06|580.26|587.81|580.01|26
1655558360000|2022-06-18 13:19:20|588.07|580.27|588.59|580.79|588.62|580.82|588.07|580.27|23
1655558370000|2022-06-18 13:19:30|588.61|580.81|588.27|580.47|588.74|580.94|588.25|580.45|27
1655558380000|2022-06-18 13:19:40|588.28|580.48|587.85|580.05|588.28|580.48|587.84|580.04|26
1655558390000|2022-06-18 13:19:50|587.84|580.04|587.72|579.92|587.86|580.06|587.59|579.79|24
1655558400000|2022-06-18 13:20:00|587.63|579.83|587.27|579.47|587.9|580.1|587.27|579.47|25
1655558410000|2022-06-18 13:20:10|587.26|579.46|587.26|579.46|587.81|580.01|587.24|579.44|29
1655558420000|2022-06-18 13:20:20|587.31|579.51|587.78|579.98|587.81|580.01|587.22|579.42|14
1655558430000|2022-06-18 13:20:30|587.77|579.97|587.84|580.04|587.94|580.14|587.74|579.94|16
1655558440000|2022-06-18 13:20:40|587.83|580.03|587.82|580.02|587.93|580.13|587.77|579.97|29
1655558450000|2022-06-18 13:20:50|587.85|580.05|587.79|579.99|587.86|580.06|587.77|579.97|19
1655558460000|2022-06-18 13:21:00|587.78|579.98|587.81|580.01|587.86|580.06|587.76|579.96|22
1655558470000|2022-06-18 13:21:10|587.76|579.96|587.73|579.93|587.83|580.03|587.69|579.89|20
1655558480000|2022-06-18 13:21:20|587.77|579.97|587.82|580.02|587.84|580.04|587.67|579.87|12
1655558490000|2022-06-18 13:21:30|587.8|580|587.89|580.09|587.96|580.16|587.77|579.97|14
1655558500000|2022-06-18 13:21:40|587.9|580.1|587.69|579.89|587.91|580.11|587.69|579.89|19
1655558510000|2022-06-18 13:21:50|587.67|579.87|587.65|579.85|587.68|579.88|587.56|579.76|20
1655558520000|2022-06-18 13:22:00|587.58|579.78|587.2|579.4|587.58|579.78|587.16|579.36|25
1655558530000|2022-06-18 13:22:10|587.21|579.41|587.16|579.36|587.26|579.46|587.14|579.34|15
1655558540000|2022-06-18 13:22:20|587.19|579.39|587.51|579.71|587.54|579.74|587.15|579.35|11
1655558550000|2022-06-18 13:22:30|587.53|579.73|587.56|579.76|587.56|579.76|587.44|579.64|12
1655558560000|2022-06-18 13:22:40|587.55|579.75|587.92|580.12|587.97|580.17|587.55|579.75|19
1655558570000|2022-06-18 13:22:50|587.91|580.11|587.83|580.03|587.91|580.11|587.79|579.99|12
1655558580000|2022-06-18 13:23:00|587.82|580.02|587.89|580.09|587.89|580.09|587.51|579.71|17
1655558590000|2022-06-18 13:23:10|587.88|580.08|587.79|579.99|587.89|580.09|587.79|579.99|13
1655558600000|2022-06-18 13:23:20|587.81|580.01|587.72|579.92|587.9|580.1|587.65|579.85|23
1655558610000|2022-06-18 13:23:30|587.77|579.97|587.41|579.61|587.82|580.02|587.39|579.59|24
1655558620000|2022-06-18 13:23:40|587.37|579.57|587.2|579.4|587.45|579.65|587.19|579.39|11
1655558630000|2022-06-18 13:23:50|587.15|579.35|587.12|579.32|587.7|579.9|587.12|579.32|26
1655558640000|2022-06-18 13:24:00|587.08|579.28|586.2|578.4|587.08|579.28|586.2|578.4|17
1655558650000|2022-06-18 13:24:10|586.17|578.37|586.04|578.24|586.28|578.48|585.98|578.18|24
1655558660000|2022-06-18 13:24:20|586.03|578.23|585.97|578.17|586.04|578.24|585.94|578.14|11
1655558670000|2022-06-18 13:24:30|586|578.2|585.95|578.15|586|578.2|585.95|578.15|10
1655558680000|2022-06-18 13:24:40|585.99|578.19|585.78|577.98|586|578.2|585.7|577.9|13
1655558690000|2022-06-18 13:24:50|585.84|578.04|585.83|578.03|585.9|578.1|585.82|578.02|14
1655558700000|2022-06-18 13:25:00|585.82|578.02|585.84|578.04|585.88|578.08|585.81|578.01|15
1655558710000|2022-06-18 13:25:10|585.88|578.08|586.63|578.83|586.64|578.84|585.88|578.08|26
1655558720000|2022-06-18 13:25:20|586.65|578.85|586.04|578.24|586.73|578.93|586.03|578.23|21
1655558730000|2022-06-18 13:25:30|586.03|578.23|585.98|578.18|586.04|578.24|585.9|578.1|20
1655558740000|2022-06-18 13:25:40|585.97|578.17|586.15|578.35|586.18|578.38|585.97|578.17|19
1655558750000|2022-06-18 13:25:50|586.13|578.33|586.12|578.32|586.13|578.33|586.03|578.23|17
1655558760000|2022-06-18 13:26:00|586.1|578.3|586.13|578.33|586.22|578.42|586.09|578.29|19
1655558770000|2022-06-18 13:26:10|586.14|578.34|586.19|578.39|586.19|578.39|585.98|578.18|14
1655558780000|2022-06-18 13:26:20|586.24|578.44|586.19|578.39|586.77|578.97|586.16|578.36|22
1655558790000|2022-06-18 13:26:30|586.18|578.38|586.07|578.27|586.18|578.38|586.03|578.23|21
1655558800000|2022-06-18 13:26:40|586.04|578.24|585.3|577.5|586.04|578.24|585.3|577.5|26
1655558810000|2022-06-18 13:26:50|585.29|577.49|585.24|577.44|585.36|577.56|585.23|577.43|23
1655558820000|2022-06-18 13:27:00|585.25|577.45|584.87|577.07|585.25|577.45|584.84|577.04|25
1655558830000|2022-06-18 13:27:10|584.86|577.06|584.04|576.24|584.87|577.07|584.02|576.22|20
1655558840000|2022-06-18 13:27:20|584|576.2|584.19|576.39|584.22|576.42|583.97|576.17|23
1655558850000|2022-06-18 13:27:30|584.18|576.38|584.09|576.29|584.28|576.48|584.06|576.26|24
1655558860000|2022-06-18 13:27:40|584.1|576.3|584.07|576.27|584.12|576.32|584.07|576.27|8
1655558870000|2022-06-18 13:27:50|584.09|576.29|584.17|576.37|584.21|576.41|584.08|576.28|25
1655558880000|2022-06-18 13:28:00|584.18|576.38|584.19|576.39|584.22|576.42|584.11|576.31|23
1655558890000|2022-06-18 13:28:10|584.16|576.36|584.59|576.79|584.61|576.81|584.15|576.35|24
1655558900000|2022-06-18 13:28:20|584.6|576.8|584.38|576.58|584.75|576.95|584.38|576.58|21
1655558910000|2022-06-18 13:28:30|584.36|576.56|584.27|576.47|584.37|576.57|584.27|576.47|15
1655558920000|2022-06-18 13:28:40|584.28|576.48|584.24|576.44|584.3|576.5|584.11|576.31|21
1655558930000|2022-06-18 13:28:50|584.25|576.45|584.23|576.43|584.28|576.48|584.21|576.41|17
1655558940000|2022-06-18 13:29:00|584.22|576.42|584.8|577|584.86|577.06|584.17|576.37|22
1655558950000|2022-06-18 13:29:10|584.78|576.98|584.84|577.04|584.98|577.18|584.65|576.85|29
1655558960000|2022-06-18 13:29:20|584.88|577.08|585.01|577.21|585.03|577.23|584.86|577.06|17
1655558970000|2022-06-18 13:29:30|585.02|577.22|584.99|577.19|585.06|577.26|584.98|577.18|7
1655558980000|2022-06-18 13:29:40|584.98|577.18|584.92|577.12|584.98|577.18|584.88|577.08|19
1655558990000|2022-06-18 13:29:50|584.91|577.11|584.97|577.17|585|577.2|584.91|577.11|18
1655559000000|2022-06-18 13:30:00|584.94|577.14|584.91|577.11|585.01|577.21|584.91|577.11|23
1655559010000|2022-06-18 13:30:10|584.89|577.09|584.9|577.1|584.98|577.18|584.84|577.04|27
1655559020000|2022-06-18 13:30:20|584.89|577.09|584.88|577.08|584.89|577.09|584.84|577.04|11
1655559030000|2022-06-18 13:30:30|584.85|577.05|584.17|576.37|584.85|577.05|584.16|576.36|22
1655559040000|2022-06-18 13:30:40|584.16|576.36|583.89|576.09|584.16|576.36|583.88|576.08|11
1655559050000|2022-06-18 13:30:50|583.91|576.11|583.76|575.96|583.91|576.11|583.36|575.56|24
1655559060000|2022-06-18 13:31:00|583.71|575.91|584.38|576.58|584.38|576.58|583.58|575.78|26
1655559070000|2022-06-18 13:31:10|584.49|576.69|584.5|576.7|584.57|576.77|584.49|576.69|17
1655559080000|2022-06-18 13:31:20|584.49|576.69|583.96|576.16|584.55|576.75|583.91|576.11|20
1655559090000|2022-06-18 13:31:30|583.95|576.15|583.88|576.08|584|576.2|583.83|576.03|20
1655559100000|2022-06-18 13:31:40|583.89|576.09|583.68|575.88|583.9|576.1|583.66|575.86|21
1655559110000|2022-06-18 13:31:50|583.76|575.96|583.85|576.05|583.89|576.09|583.76|575.96|20
1655559120000|2022-06-18 13:32:00|583.86|576.06|583.76|575.96|583.98|576.18|583.76|575.96|23
1655559130000|2022-06-18 13:32:10|583.75|575.95|583.33|575.53|583.8|576|583.31|575.51|24
1655559140000|2022-06-18 13:32:20|583.34|575.54|583.54|575.74|583.56|575.76|583.34|575.54|20
1655559150000|2022-06-18 13:32:30|583.55|575.75|583.65|575.85|583.65|575.85|583.55|575.75|8
1655559160000|2022-06-18 13:32:40|583.76|575.96|584.45|576.65|584.47|576.67|583.7|575.9|23
1655559170000|2022-06-18 13:32:50|584.46|576.66|584.65|576.85|584.73|576.93|584.45|576.65|22
1655559180000|2022-06-18 13:33:00|584.71|576.91|584.21|576.41|584.75|576.95|584.21|576.41|22
1655559190000|2022-06-18 13:33:10|584.2|576.4|584.54|576.74|584.58|576.78|584.2|576.4|23
1655559200000|2022-06-18 13:33:20|584.57|576.77|584.49|576.69|584.57|576.77|584.48|576.68|11
1655559210000|2022-06-18 13:33:30|584.48|576.68|584.12|576.32|584.48|576.68|583.99|576.19|34
1655559220000|2022-06-18 13:33:40|584.08|576.28|584.03|576.23|584.19|576.39|584.02|576.22|21
1655559230000|2022-06-18 13:33:50|584.02|576.22|583.98|576.18|584.04|576.24|583.98|576.18|20
1655559240000|2022-06-18 13:34:00|584.03|576.23|584.05|576.25|584.06|576.26|583.86|576.06|20
1655559250000|2022-06-18 13:34:10|584.04|576.24|583.94|576.14|584.04|576.24|583.9|576.1|18
1655559260000|2022-06-18 13:34:20|583.95|576.15|583.96|576.16|584|576.2|583.9|576.1|27
1655559270000|2022-06-18 13:34:30|583.97|576.17|583.24|575.44|583.97|576.17|583.24|575.44|19
1655559280000|2022-06-18 13:34:40|583.23|575.43|583.28|575.48|583.48|575.68|583.14|575.34|25
1655559290000|2022-06-18 13:34:50|583.27|575.47|583.49|575.69|583.57|575.77|583.27|575.47|27
1655559300000|2022-06-18 13:35:00|583.47|575.67|583.02|575.22|583.5|575.7|583.02|575.22|20
1655559310000|2022-06-18 13:35:10|582.81|575.01|582.77|574.97|582.81|575.01|582.33|574.53|25
1655559320000|2022-06-18 13:35:20|582.79|574.99|582.36|574.56|582.83|575.03|582.33|574.53|27
1655559330000|2022-06-18 13:35:30|582.35|574.55|582.08|574.28|582.37|574.57|582.05|574.25|26
1655559340000|2022-06-18 13:35:40|581.92|574.12|581.98|574.18|582.15|574.35|581.82|574.02|25
1655559350000|2022-06-18 13:35:50|581.97|574.17|581.92|574.12|582.03|574.23|581.85|574.05|24
1655559360000|2022-06-18 13:36:00|581.93|574.13|581.89|574.09|582|574.2|581.89|574.09|23
1655559370000|2022-06-18 13:36:10|581.9|574.1|581.86|574.06|581.93|574.13|581.72|573.92|26
1655559380000|2022-06-18 13:36:20|581.84|574.04|580.97|573.17|581.85|574.05|580.97|573.17|22
1655559390000|2022-06-18 13:36:30|581.02|573.22|581.12|573.32|581.12|573.32|581|573.2|27
1655559400000|2022-06-18 13:36:40|581.11|573.31|581|573.2|581.12|573.32|581|573.2|21
1655559410000|2022-06-18 13:36:50|580.99|573.19|580.83|573.03|581.02|573.22|580.81|573.01|29
1655559420000|2022-06-18 13:37:00|580.81|573.01|580.85|573.05|580.94|573.14|580.8|573|22
1655559430000|2022-06-18 13:37:10|580.84|573.04|580.85|573.05|580.92|573.12|580.7|572.9|24
1655559440000|2022-06-18 13:37:20|580.83|573.03|580.82|573.02|580.83|573.03|580.55|572.75|26
1655559450000|2022-06-18 13:37:30|580.83|573.03|580.79|572.99|580.9|573.1|580.75|572.95|20
1655559460000|2022-06-18 13:37:40|580.8|573|580.77|572.97|580.82|573.02|580.73|572.93|27
1655559470000|2022-06-18 13:37:50|580.76|572.96|580.63|572.83|580.8|573|580.3|572.5|24
1655559480000|2022-06-18 13:38:00|580.66|572.86|580.64|572.84|580.69|572.89|580.61|572.81|15
1655559490000|2022-06-18 13:38:10|580.67|572.87|580.38|572.58|580.68|572.88|580.38|572.58|19
1655559500000|2022-06-18 13:38:20|580.37|572.57|580.33|572.53|580.6|572.8|580.3|572.5|26
1655559510000|2022-06-18 13:38:30|580.36|572.56|580.08|572.28|580.67|572.87|580.08|572.28|23
1655559520000|2022-06-18 13:38:40|579.95|572.15|580.06|572.26|580.2|572.4|579.87|572.07|26
1655559530000|2022-06-18 13:38:50|580.05|572.25|579.88|572.08|580.15|572.35|579.88|572.08|17
1655559540000|2022-06-18 13:39:00|579.87|572.07|579.58|571.78|579.94|572.14|579.4|571.6|25
1655559550000|2022-06-18 13:39:10|579.52|571.72|579.27|571.47|579.72|571.92|579.27|571.47|26
1655559560000|2022-06-18 13:39:20|579.24|571.44|579.28|571.48|579.38|571.58|579.06|571.26|27
1655559570000|2022-06-18 13:39:30|579.22|571.42|579.12|571.32|579.22|571.42|579.01|571.21|21
1655559580000|2022-06-18 13:39:40|579.13|571.33|579.56|571.76|579.56|571.76|579.03|571.23|25
1655559590000|2022-06-18 13:39:50|579.61|571.81|580.17|572.37|580.17|572.37|579.6|571.8|29
1655559600000|2022-06-18 13:40:00|580.18|572.38|580.12|572.32|580.18|572.38|580.06|572.26|24
1655559610000|2022-06-18 13:40:10|580.1|572.3|579.94|572.14|580.1|572.3|579.89|572.09|25
1655559620000|2022-06-18 13:40:20|579.89|572.09|579.74|571.94|579.94|572.14|579.5|571.7|32
1655559630000|2022-06-18 13:40:30|579.73|571.93|579.68|571.88|579.73|571.93|579.66|571.86|8
1655559640000|2022-06-18 13:40:40|579.66|571.86|579.48|571.68|579.66|571.86|579.34|571.54|23
1655559650000|2022-06-18 13:40:50|579.51|571.71|579.63|571.83|579.69|571.89|579.32|571.52|18
1655559660000|2022-06-18 13:41:00|579.64|571.84|579.65|571.85|579.78|571.98|579.6|571.8|23
1655559670000|2022-06-18 13:41:10|579.67|571.87|579.73|571.93|579.81|572.01|579.64|571.84|23
1655559680000|2022-06-18 13:41:20|579.78|571.98|579.75|571.95|579.85|572.05|579.69|571.89|24
1655559690000|2022-06-18 13:41:30|579.74|571.94|579.59|571.79|579.78|571.98|579.58|571.78|24
1655559700000|2022-06-18 13:41:40|579.6|571.8|580.07|572.27|580.07|572.27|579.59|571.79|30
1655559710000|2022-06-18 13:41:50|580.12|572.32|581.49|573.69|581.49|573.69|580.12|572.32|32
1655559720000|2022-06-18 13:42:00|581.47|573.67|581.47|573.67|581.54|573.74|581.13|573.33|26
1655559730000|2022-06-18 13:42:10|581.48|573.68|581.15|573.35|581.52|573.72|581.09|573.29|25
1655559740000|2022-06-18 13:42:20|581.16|573.36|580.98|573.18|581.18|573.38|580.98|573.18|18
1655559750000|2022-06-18 13:42:30|580.97|573.17|580.88|573.08|581.03|573.23|580.86|573.06|18
1655559760000|2022-06-18 13:42:40|580.87|573.07|580.69|572.89|580.89|573.09|580.69|572.89|13
1655559770000|2022-06-18 13:42:50|580.68|572.88|580.84|573.04|580.85|573.05|580.68|572.88|18
1655559780000|2022-06-18 13:43:00|580.83|573.03|580.76|572.96|580.85|573.05|580.76|572.96|17
1655559790000|2022-06-18 13:43:10|580.77|572.97|580.73|572.93|580.8|573|580.65|572.85|18
1655559800000|2022-06-18 13:43:20|580.75|572.95|580.56|572.76|580.76|572.96|580.53|572.73|21
1655559810000|2022-06-18 13:43:30|580.54|572.74|580.66|572.86|580.7|572.9|580.54|572.74|16
1655559820000|2022-06-18 13:43:40|580.65|572.85|580.64|572.84|580.66|572.86|580.57|572.77|18
1655559830000|2022-06-18 13:43:50|580.65|572.85|580.3|572.5|580.65|572.85|580.24|572.44|26
1655559840000|2022-06-18 13:44:00|580.29|572.49|580.19|572.39|580.29|572.49|580.11|572.31|20
1655559850000|2022-06-18 13:44:10|580.2|572.4|580.05|572.25|580.2|572.4|579.98|572.18|31
1655559860000|2022-06-18 13:44:20|580.06|572.26|580.08|572.28|580.15|572.35|580.03|572.23|14
1655559870000|2022-06-18 13:44:30|580.09|572.29|580.12|572.32|580.18|572.38|580.04|572.24|23
1655559880000|2022-06-18 13:44:40|580.06|572.26|579.93|572.13|580.08|572.28|579.89|572.09|21
1655559890000|2022-06-18 13:44:50|579.98|572.18|580.55|572.75|580.55|572.75|579.98|572.18|22
1655559900000|2022-06-18 13:45:00|580.58|572.78|581.06|573.26|581.11|573.31|580.58|572.78|33
1655559910000|2022-06-18 13:45:10|581.04|573.24|582.72|574.92|582.72|574.92|581.04|573.24|29
1655559920000|2022-06-18 13:45:20|582.73|574.93|582.65|574.85|582.85|575.05|582.26|574.46|32
1655559930000|2022-06-18 13:45:30|582.66|574.86|582.93|575.13|583.11|575.31|582.56|574.76|25
1655559940000|2022-06-18 13:45:40|582.81|575.01|582.29|574.49|582.81|575.01|582.26|574.46|28
1655559950000|2022-06-18 13:45:50|582.3|574.5|582.89|575.09|582.97|575.17|582.3|574.5|27
1655559960000|2022-06-18 13:46:00|582.9|575.1|582.68|574.88|582.9|575.1|582.23|574.43|28
1655559970000|2022-06-18 13:46:10|582.67|574.87|582.25|574.45|582.67|574.87|582.23|574.43|26
1655559980000|2022-06-18 13:46:20|582.28|574.48|582.11|574.31|582.28|574.48|582.11|574.31|28
1655559990000|2022-06-18 13:46:30|582.1|574.3|582.06|574.26|582.14|574.34|582.03|574.23|22
1655560000000|2022-06-18 13:46:40|582.05|574.25|582|574.2|582.18|574.38|582|574.2|23
1655560010000|2022-06-18 13:46:50|582.04|574.24|582|574.2|582.06|574.26|581.99|574.19|23
1655560020000|2022-06-18 13:47:00|582.05|574.25|582.76|574.96|582.76|574.96|581.96|574.16|19
1655560030000|2022-06-18 13:47:10|582.8|575|582.82|575.02|582.94|575.14|582.68|574.88|27
1655560040000|2022-06-18 13:47:20|582.83|575.03|582.89|575.09|582.97|575.17|582.82|575.02|21
1655560050000|2022-06-18 13:47:30|582.88|575.08|582.66|574.86|583|575.2|582.66|574.86|21
1655560060000|2022-06-18 13:47:40|582.67|574.87|582.64|574.84|582.8|575|582.64|574.84|19
1655560070000|2022-06-18 13:47:50|582.62|574.82|582.67|574.87|582.69|574.89|582.62|574.82|16
1655560080000|2022-06-18 13:48:00|582.68|574.88|582.62|574.82|582.71|574.91|582.58|574.78|26
1655560090000|2022-06-18 13:48:10|582.68|574.88|582.8|575|582.8|575|582.64|574.84|24
1655560100000|2022-06-18 13:48:20|582.81|575.01|582.73|574.93|582.81|575.01|582.71|574.91|24
1655560110000|2022-06-18 13:48:30|582.7|574.9|582.73|574.93|582.73|574.93|582.59|574.79|25
1655560120000|2022-06-18 13:48:40|582.77|574.97|582.79|574.99|582.94|575.14|582.77|574.97|25
1655560130000|2022-06-18 13:48:50|582.8|575|583.66|575.86|583.66|575.86|582.8|575|31
1655560140000|2022-06-18 13:49:00|583.7|575.9|583.3|575.5|583.72|575.92|583.26|575.46|26
1655560150000|2022-06-18 13:49:10|583.31|575.51|583.28|575.48|583.31|575.51|583.23|575.43|23
1655560160000|2022-06-18 13:49:20|583.27|575.47|583.25|575.45|583.32|575.52|583.15|575.35|26
1655560170000|2022-06-18 13:49:30|583.27|575.47|583.19|575.39|583.27|575.47|583.11|575.31|16
1655560180000|2022-06-18 13:49:40|583.2|575.4|583.55|575.75|583.55|575.75|583.19|575.39|26
1655560190000|2022-06-18 13:49:50|583.57|575.77|583.17|575.37|583.61|575.81|583.15|575.35|26
1655560200000|2022-06-18 13:50:00|583.19|575.39|583.6|575.8|583.62|575.82|583.18|575.38|24
1655560210000|2022-06-18 13:50:10|583.64|575.84|583.61|575.81|583.67|575.87|583.53|575.73|22
1655560220000|2022-06-18 13:50:20|583.62|575.82|583.64|575.84|583.64|575.84|583.6|575.8|16
1655560230000|2022-06-18 13:50:30|583.65|575.85|583.65|575.85|583.68|575.88|583.6|575.8|24
1655560240000|2022-06-18 13:50:40|583.66|575.86|583.64|575.84|583.66|575.86|583.62|575.82|15
1655560250000|2022-06-18 13:50:50|583.63|575.83|583.71|575.91|583.71|575.91|583.61|575.81|11
1655560260000|2022-06-18 13:51:00|583.7|575.9|583.95|576.15|584.01|576.21|583.7|575.9|16
1655560270000|2022-06-18 13:51:10|583.94|576.14|583.89|576.09|583.97|576.17|583.71|575.91|22
1655560280000|2022-06-18 13:51:20|583.9|576.1|584.06|576.26|584.09|576.29|583.9|576.1|22
1655560290000|2022-06-18 13:51:30|584.04|576.24|584.72|576.92|584.73|576.93|584.02|576.22|24
1655560300000|2022-06-18 13:51:40|584.67|576.87|585.17|577.37|585.32|577.52|584.67|576.87|30
1655560310000|2022-06-18 13:51:50|585.2|577.4|585.23|577.43|585.26|577.46|585.14|577.34|17
1655560320000|2022-06-18 13:52:00|585.24|577.44|585.54|577.74|585.58|577.78|585.18|577.38|32
1655560330000|2022-06-18 13:52:10|585.36|577.56|585.15|577.35|585.41|577.61|585.1|577.3|22
1655560340000|2022-06-18 13:52:20|585.14|577.34|585.14|577.34|585.15|577.35|585.13|577.33|5
1655560350000|2022-06-18 13:52:30|585.19|577.39|585.2|577.4|585.27|577.47|585.19|577.39|22
1655560360000|2022-06-18 13:52:40|585.23|577.43|585.2|577.4|585.28|577.48|585.16|577.36|24
1655560370000|2022-06-18 13:52:50|585.21|577.41|585.18|577.38|585.24|577.44|585.18|577.38|17
1655560380000|2022-06-18 13:53:00|585.21|577.41|585.14|577.34|585.21|577.41|585.14|577.34|19
1655560390000|2022-06-18 13:53:10|585.15|577.35|585.15|577.35|585.22|577.42|585.09|577.29|25
1655560400000|2022-06-18 13:53:20|585.17|577.37|585.55|577.75|585.64|577.84|585.15|577.35|23
1655560410000|2022-06-18 13:53:30|585.56|577.76|585.75|577.95|585.76|577.96|585.5|577.7|16
1655560420000|2022-06-18 13:53:40|585.76|577.96|585.86|578.06|585.89|578.09|585.76|577.96|19
1655560430000|2022-06-18 13:53:50|585.85|578.05|585.82|578.02|585.86|578.06|585.77|577.97|23
1655560440000|2022-06-18 13:54:00|585.83|578.03|586.07|578.27|586.09|578.29|585.82|578.02|20
1655560450000|2022-06-18 13:54:10|586.06|578.26|586.04|578.24|586.09|578.29|586.04|578.24|12
1655560460000|2022-06-18 13:54:20|586.05|578.25|586.63|578.83|586.63|578.83|586.04|578.24|21
1655560470000|2022-06-18 13:54:30|586.62|578.82|586.91|579.11|586.97|579.17|586.62|578.82|18
1655560480000|2022-06-18 13:54:40|586.95|579.15|586.98|579.18|587|579.2|586.93|579.13|14
1655560490000|2022-06-18 13:54:50|586.96|579.16|587.14|579.34|587.14|579.34|586.96|579.16|16
1655560500000|2022-06-18 13:55:00|587.15|579.35|587.17|579.37|587.22|579.42|587.14|579.34|16
1655560510000|2022-06-18 13:55:10|587.18|579.38|586.36|578.56|587.18|579.38|586.3|578.5|24
1655560520000|2022-06-18 13:55:20|586.35|578.55|586.25|578.45|586.36|578.56|586.21|578.41|10
1655560530000|2022-06-18 13:55:30|586.17|578.37|586.07|578.27|586.18|578.38|586.07|578.27|21
1655560540000|2022-06-18 13:55:40|586.06|578.26|586.08|578.28|586.09|578.29|586.05|578.25|9
1655560550000|2022-06-18 13:55:50|586.07|578.27|586.03|578.23|586.09|578.29|586.02|578.22|16
1655560560000|2022-06-18 13:56:00|586.04|578.24|585.94|578.14|586.05|578.25|585.93|578.13|14
1655560570000|2022-06-18 13:56:10|585.95|578.15|586.1|578.3|586.17|578.37|585.95|578.15|23
1655560580000|2022-06-18 13:56:20|586.16|578.36|586.2|578.4|586.22|578.42|586.15|578.35|21
1655560590000|2022-06-18 13:56:30|586.18|578.38|586.08|578.28|586.19|578.39|586.08|578.28|18
1655560600000|2022-06-18 13:56:40|586.1|578.3|586.12|578.32|586.28|578.48|586.07|578.27|24
1655560610000|2022-06-18 13:56:50|586.19|578.39|586.2|578.4|586.26|578.46|586.17|578.37|23
1655560620000|2022-06-18 13:57:00|586.19|578.39|586.18|578.38|586.19|578.39|586.11|578.31|23
1655560630000|2022-06-18 13:57:10|586.21|578.41|586.16|578.36|586.21|578.41|586.15|578.35|10
1655560640000|2022-06-18 13:57:20|586.17|578.37|586.55|578.75|586.59|578.79|586.14|578.34|19
1655560650000|2022-06-18 13:57:30|586.59|578.79|586.84|579.04|586.93|579.13|586.58|578.78|23
1655560660000|2022-06-18 13:57:40|586.85|579.05|586.78|578.98|586.89|579.09|586.74|578.94|13
1655560670000|2022-06-18 13:57:50|586.79|578.99|586.44|578.64|586.79|578.99|586.43|578.63|14
1655560680000|2022-06-18 13:58:00|586.43|578.63|586.32|578.52|586.43|578.63|586.32|578.52|24
1655560690000|2022-06-18 13:58:10|586.34|578.54|586.32|578.52|586.34|578.54|586.27|578.47|11
1655560700000|2022-06-18 13:58:20|586.33|578.53|586.25|578.45|586.33|578.53|586.23|578.43|14
1655560710000|2022-06-18 13:58:30|586.3|578.5|586.83|579.03|586.93|579.13|586.3|578.5|26
1655560720000|2022-06-18 13:58:40|586.8|579|586.75|578.95|586.84|579.04|586.74|578.94|18
1655560730000|2022-06-18 13:58:50|586.77|578.97|585.6|577.8|586.78|578.98|585.6|577.8|26
1655560740000|2022-06-18 13:59:00|585.59|577.79|585.97|578.17|585.97|578.17|585.34|577.54|28
1655560750000|2022-06-18 13:59:10|585.98|578.18|585.9|578.1|586.06|578.26|585.9|578.1|26
1655560760000|2022-06-18 13:59:20|585.91|578.11|586.03|578.23|586.09|578.29|585.88|578.08|15
1655560770000|2022-06-18 13:59:30|586.08|578.28|586|578.2|586.09|578.29|586|578.2|15
1655560780000|2022-06-18 13:59:40|586.01|578.21|586.01|578.21|586.05|578.25|585.99|578.19|13
1655560790000|2022-06-18 13:59:50|586.02|578.22|586.01|578.21|586.04|578.24|586.01|578.21|15
1655560800000|2022-06-18 14:00:00|586.02|578.22|586.99|579.19|586.99|579.19|586|578.2|26
1655560810000|2022-06-18 14:00:10|586.87|579.07|586.57|578.77|586.87|579.07|586.17|578.37|28
1655560820000|2022-06-18 14:00:20|586.58|578.78|586.97|579.17|587.02|579.22|586.58|578.78|15
1655560830000|2022-06-18 14:00:30|586.96|579.16|587.61|579.81|587.66|579.86|586.92|579.12|28
1655560840000|2022-06-18 14:00:40|587.69|579.89|587.25|579.45|587.73|579.93|587.25|579.45|24
1655560850000|2022-06-18 14:00:50|587.26|579.46|587.79|579.99|587.81|580.01|587.26|579.46|25
1655560860000|2022-06-18 14:01:00|587.8|580|588.05|580.25|588.3|580.5|587.72|579.92|32
1655560870000|2022-06-18 14:01:10|588.04|580.24|588.21|580.41|588.23|580.43|587.99|580.19|28
1655560880000|2022-06-18 14:01:20|588.22|580.42|588.16|580.36|588.26|580.46|588.13|580.33|28
1655560890000|2022-06-18 14:01:30|588.15|580.35|589.01|581.21|589.01|581.21|588.12|580.32|30
1655560900000|2022-06-18 14:01:40|589.02|581.22|589.06|581.26|589.14|581.34|588.88|581.08|33
1655560910000|2022-06-18 14:01:50|589.08|581.28|589.27|581.47|589.3|581.5|589.08|581.28|27
1655560920000|2022-06-18 14:02:00|589.26|581.46|589.29|581.49|589.36|581.56|589.23|581.43|27
1655560930000|2022-06-18 14:02:10|589.28|581.48|589.04|581.24|589.28|581.48|589.02|581.22|16
1655560940000|2022-06-18 14:02:20|589.05|581.25|588.59|580.79|589.16|581.36|588.59|580.79|23
1655560950000|2022-06-18 14:02:30|588.52|580.72|588.37|580.57|588.52|580.72|588.34|580.54|18
1655560960000|2022-06-18 14:02:40|588.38|580.58|588.4|580.6|588.46|580.66|588.36|580.56|14
1655560970000|2022-06-18 14:02:50|588.39|580.59|588.4|580.6|588.45|580.65|588.38|580.58|8
1655560980000|2022-06-18 14:03:00|588.32|580.52|588.32|580.52|588.35|580.55|588.32|580.52|11
1655560990000|2022-06-18 14:03:10|588.35|580.55|588.16|580.36|588.35|580.55|588.16|580.36|10
1655561000000|2022-06-18 14:03:20|588.15|580.35|589.32|581.52|589.35|581.55|588.03|580.23|25
1655561010000|2022-06-18 14:03:30|589.42|581.62|593.96|586.16|593.96|586.16|589.42|581.62|37
1655561020000|2022-06-18 14:03:40|594.1|586.3|593.42|585.62|594.23|586.43|593.39|585.59|28
1655561030000|2022-06-18 14:03:50|593.43|585.63|592.75|584.95|593.45|585.65|592.7|584.9|29
1655561040000|2022-06-18 14:04:00|592.87|585.07|592.52|584.72|592.87|585.07|592.33|584.53|25
1655561050000|2022-06-18 14:04:10|592.68|584.88|592.31|584.51|593.03|585.23|592.28|584.48|32
1655561060000|2022-06-18 14:04:20|592.32|584.52|592.26|584.46|592.34|584.54|592.24|584.44|20
1655561070000|2022-06-18 14:04:30|592.27|584.47|592.25|584.45|592.29|584.49|592.09|584.29|23
1655561080000|2022-06-18 14:04:40|592.23|584.43|592.89|585.09|592.91|585.11|592.23|584.43|22
1655561090000|2022-06-18 14:04:50|592.9|585.1|592.34|584.54|592.9|585.1|592.33|584.53|27
1655561100000|2022-06-18 14:05:00|592.33|584.53|592.28|584.48|592.36|584.56|592.27|584.47|20
1655561110000|2022-06-18 14:05:10|592.24|584.44|592.34|584.54|592.34|584.54|592.24|584.44|20
1655561120000|2022-06-18 14:05:20|592.35|584.55|592.35|584.55|592.36|584.56|592.26|584.46|25
1655561130000|2022-06-18 14:05:30|592.33|584.53|592.76|584.96|592.97|585.17|592.26|584.46|25
1655561140000|2022-06-18 14:05:40|592.78|584.98|593.09|585.29|593.12|585.32|592.78|584.98|26
1655561150000|2022-06-18 14:05:50|593.08|585.28|592.98|585.18|593.09|585.29|592.93|585.13|32
1655561160000|2022-06-18 14:06:00|593.02|585.22|593.07|585.27|593.08|585.28|593.01|585.21|16
1655561170000|2022-06-18 14:06:10|593.01|585.21|592.85|585.05|593.11|585.31|592.42|584.62|25
1655561180000|2022-06-18 14:06:20|592.9|585.1|593|585.2|593|585.2|592.85|585.05|18
1655561190000|2022-06-18 14:06:30|593.05|585.25|592.33|584.53|593.17|585.37|592.33|584.53|26
1655561200000|2022-06-18 14:06:40|592.35|584.55|592.17|584.37|592.37|584.57|592.17|584.37|23
1655561210000|2022-06-18 14:06:50|592.19|584.39|592.03|584.23|592.22|584.42|592.01|584.21|20
1655561220000|2022-06-18 14:07:00|592.02|584.22|591.46|583.66|592.02|584.22|591.42|583.62|22
1655561230000|2022-06-18 14:07:10|591.44|583.64|591.11|583.31|591.85|584.05|591.11|583.31|28
1655561240000|2022-06-18 14:07:20|591.09|583.29|591.22|583.42|591.28|583.48|590.8|583|28
1655561250000|2022-06-18 14:07:30|591.24|583.44|591.99|584.19|592.09|584.29|591.22|583.42|27
1655561260000|2022-06-18 14:07:40|592.01|584.21|592.02|584.22|592.04|584.24|591.89|584.09|20
1655561270000|2022-06-18 14:07:50|592.01|584.21|591.99|584.19|592.02|584.22|591.86|584.06|24
1655561280000|2022-06-18 14:08:00|591.96|584.16|590.35|582.55|591.96|584.16|590.35|582.55|30
1655561290000|2022-06-18 14:08:10|590.31|582.51|589.9|582.1|590.31|582.51|589.85|582.05|27
1655561300000|2022-06-18 14:08:20|589.89|582.09|590.55|582.75|590.56|582.76|589.89|582.09|29
1655561310000|2022-06-18 14:08:30|590.58|582.78|590.52|582.72|590.66|582.86|590.19|582.39|29
1655561320000|2022-06-18 14:08:40|590.54|582.74|590.58|582.78|590.65|582.85|590.18|582.38|28
1655561330000|2022-06-18 14:08:50|590.64|582.84|590.61|582.81|590.64|582.84|590.43|582.63|27
1655561340000|2022-06-18 14:09:00|590.66|582.86|590.88|583.08|590.98|583.18|590.45|582.65|30
1655561350000|2022-06-18 14:09:10|590.86|583.06|590.07|582.27|590.86|583.06|590.07|582.27|16
1655561360000|2022-06-18 14:09:20|590.08|582.28|589.24|581.44|590.27|582.47|589.24|581.44|19
1655561370000|2022-06-18 14:09:30|589.23|581.43|588.87|581.07|589.23|581.43|588.72|580.92|33
1655561380000|2022-06-18 14:09:40|588.85|581.05|588.9|581.1|588.91|581.11|588.68|580.88|28
1655561390000|2022-06-18 14:09:50|588.88|581.08|588.85|581.05|588.9|581.1|588.72|580.92|24
1655561400000|2022-06-18 14:10:00|588.83|581.03|588.92|581.12|589.17|581.37|588.79|580.99|32
1655561410000|2022-06-18 14:10:10|588.88|581.08|588.78|580.98|588.89|581.09|588.62|580.82|29
1655561420000|2022-06-18 14:10:20|588.82|581.02|588.98|581.18|589.03|581.23|588.82|581.02|23
1655561430000|2022-06-18 14:10:30|588.99|581.19|588.95|581.15|588.99|581.19|588.94|581.14|15
1655561440000|2022-06-18 14:10:40|588.94|581.14|588.58|580.78|588.94|581.14|588.58|580.78|24
1655561450000|2022-06-18 14:10:50|588.59|580.79|588.57|580.77|588.76|580.96|588.57|580.77|14
1655561460000|2022-06-18 14:11:00|588.73|580.93|588.49|580.69|588.79|580.99|588.45|580.65|20
1655561470000|2022-06-18 14:11:10|588.51|580.71|588.11|580.31|588.52|580.72|588.11|580.31|26
1655561480000|2022-06-18 14:11:20|588.13|580.33|588.12|580.32|588.13|580.33|588.1|580.3|10
1655561490000|2022-06-18 14:11:30|588.11|580.31|587.9|580.1|588.14|580.34|587.89|580.09|23
1655561500000|2022-06-18 14:11:40|587.89|580.09|587.97|580.17|587.97|580.17|587.89|580.09|21
1655561510000|2022-06-18 14:11:50|587.9|580.1|587.97|580.17|588.06|580.26|587.9|580.1|28
1655561520000|2022-06-18 14:12:00|587.98|580.18|587.93|580.13|588.01|580.21|587.92|580.12|15
1655561530000|2022-06-18 14:12:10|587.92|580.12|587.92|580.12|588.02|580.22|587.92|580.12|9
1655561540000|2022-06-18 14:12:20|587.91|580.11|587.89|580.09|587.91|580.11|587.87|580.07|18
1655561550000|2022-06-18 14:12:30|587.88|580.08|587.21|579.41|587.88|580.08|587.2|579.4|15
1655561560000|2022-06-18 14:12:40|587.22|579.42|587.37|579.57|587.66|579.86|587.21|579.41|21
1655561570000|2022-06-18 14:12:50|587.19|579.39|587.09|579.29|587.19|579.39|587.07|579.27|18
1655561580000|2022-06-18 14:13:00|587.08|579.28|587.09|579.29|587.09|579.29|587.07|579.27|14
1655561590000|2022-06-18 14:13:10|587.1|579.3|587.66|579.86|587.69|579.89|587.09|579.29|18
1655561600000|2022-06-18 14:13:20|587.67|579.87|587.3|579.5|587.67|579.87|587.29|579.49|15
1655561610000|2022-06-18 14:13:30|587.38|579.58|587.07|579.27|587.69|579.89|587.06|579.26|29
1655561620000|2022-06-18 14:13:40|587.06|579.26|587.07|579.27|587.07|579.27|587.06|579.26|2
1655561630000|2022-06-18 14:13:50|587.09|579.29|588.04|580.24|588.04|580.24|587.09|579.29|24
1655561640000|2022-06-18 14:14:00|588.03|580.23|588.05|580.25|588.21|580.41|587.98|580.18|21
1655561650000|2022-06-18 14:14:10|588.06|580.26|588.06|580.26|588.07|580.27|588.05|580.25|11
1655561660000|2022-06-18 14:14:20|588.05|580.25|588.69|580.89|588.75|580.95|587.98|580.18|28
1655561670000|2022-06-18 14:14:30|588.68|580.88|588.8|581|588.85|581.05|588.67|580.87|17
1655561680000|2022-06-18 14:14:40|588.81|581.01|588.84|581.04|588.85|581.05|588.77|580.97|12
1655561690000|2022-06-18 14:14:50|588.87|581.07|588.17|580.37|588.87|581.07|588.11|580.31|19
1655561700000|2022-06-18 14:15:00|588.09|580.29|588.14|580.34|588.19|580.39|587.99|580.19|23
1655561710000|2022-06-18 14:15:10|588.15|580.35|588.68|580.88|588.81|581.01|588.15|580.35|28
1655561720000|2022-06-18 14:15:20|588.72|580.92|589.92|582.12|590|582.2|588.72|580.92|30
1655561730000|2022-06-18 14:15:30|589.89|582.09|589.19|581.39|589.89|582.09|589.19|581.39|22
1655561740000|2022-06-18 14:15:40|589.18|581.38|589.03|581.23|589.22|581.42|588.97|581.17|22
1655561750000|2022-06-18 14:15:50|589.12|581.32|589.07|581.27|589.13|581.33|588.99|581.19|10
1655561760000|2022-06-18 14:16:00|589.08|581.28|588.78|580.98|589.08|581.28|588.53|580.73|22
1655561770000|2022-06-18 14:16:10|588.79|580.99|588.66|580.86|588.81|581.01|588.66|580.86|21
1655561780000|2022-06-18 14:16:20|588.67|580.87|588.82|581.02|588.97|581.17|588.67|580.87|26
1655561790000|2022-06-18 14:16:30|588.84|581.04|588.84|581.04|588.89|581.09|588.78|580.98|23
1655561800000|2022-06-18 14:16:40|588.82|581.02|588.18|580.38|588.82|581.02|588.16|580.36|24
1655561810000|2022-06-18 14:16:50|588.31|580.51|588.22|580.42|588.32|580.52|588.19|580.39|17
1655561820000|2022-06-18 14:17:00|588.25|580.45|588.28|580.48|588.34|580.54|588.23|580.43|25
1655561830000|2022-06-18 14:17:10|588.3|580.5|588.69|580.89|588.83|581.03|588.29|580.49|26
1655561840000|2022-06-18 14:17:20|588.68|580.88|588.33|580.53|588.68|580.88|588.3|580.5|15
1655561850000|2022-06-18 14:17:30|588.31|580.51|588.33|580.53|588.39|580.59|588.31|580.51|17
1655561860000|2022-06-18 14:17:40|588.34|580.54|588.18|580.38|588.46|580.66|588.16|580.36|22
1655561870000|2022-06-18 14:17:50|588.15|580.35|587.94|580.14|588.19|580.39|587.94|580.14|15
1655561880000|2022-06-18 14:18:00|587.93|580.13|587.78|579.98|587.93|580.13|587.31|579.51|26
1655561890000|2022-06-18 14:18:10|587.73|579.93|587.58|579.78|587.95|580.15|587.58|579.78|23
1655561900000|2022-06-18 14:18:20|587.56|579.76|587.24|579.44|587.8|580|587.24|579.44|26
1655561910000|2022-06-18 14:18:30|587.29|579.49|587.12|579.32|587.29|579.49|587.1|579.3|23
1655561920000|2022-06-18 14:18:40|587.1|579.3|586.72|578.92|587.15|579.35|586.72|578.92|15
1655561930000|2022-06-18 14:18:50|586.71|578.91|586.88|579.08|587|579.2|586.7|578.9|22
1655561940000|2022-06-18 14:19:00|586.97|579.17|586.57|578.77|587.04|579.24|586.37|578.57|33
1655561950000|2022-06-18 14:19:10|586.56|578.76|586.25|578.45|586.66|578.86|586.24|578.44|29
1655561960000|2022-06-18 14:19:20|586.23|578.43|586.08|578.28|586.24|578.44|586|578.2|26
1655561970000|2022-06-18 14:19:30|586.1|578.3|586.05|578.25|586.1|578.3|585.94|578.14|31
1655561980000|2022-06-18 14:19:40|586.06|578.26|586.02|578.22|586.12|578.32|586|578.2|21
1655561990000|2022-06-18 14:19:50|586|578.2|585.34|577.54|586.03|578.23|585.34|577.54|27
1655562000000|2022-06-18 14:20:00|585.33|577.53|585.44|577.64|585.44|577.64|585.21|577.41|31
1655562010000|2022-06-18 14:20:10|585.48|577.68|586.14|578.34|586.15|578.35|585.48|577.68|32
1655562020000|2022-06-18 14:20:20|586.13|578.33|585.43|577.63|586.13|578.33|585.43|577.63|27
1655562030000|2022-06-18 14:20:30|585.44|577.64|585.54|577.74|585.77|577.97|585.42|577.62|25
1655562040000|2022-06-18 14:20:40|585.57|577.77|585.3|577.5|585.74|577.94|585.3|577.5|24
1655562050000|2022-06-18 14:20:50|585.29|577.49|585.68|577.88|585.73|577.93|585.25|577.45|24
1655562060000|2022-06-18 14:21:00|585.67|577.87|585.68|577.88|585.87|578.07|585.58|577.78|25
1655562070000|2022-06-18 14:21:10|585.66|577.86|585.21|577.41|585.78|577.98|585.21|577.41|27
1655562080000|2022-06-18 14:21:20|585.22|577.42|585.18|577.38|585.26|577.46|585.1|577.3|26
1655562090000|2022-06-18 14:21:30|585.16|577.36|584.94|577.14|585.18|577.38|584.94|577.14|21
1655562100000|2022-06-18 14:21:40|584.93|577.13|584.8|577|585.01|577.21|584.76|576.96|24
1655562110000|2022-06-18 14:21:50|584.79|576.99|584.39|576.59|584.85|577.05|584.39|576.59|13
1655562120000|2022-06-18 14:22:00|584.43|576.63|584.89|577.09|584.94|577.14|584.43|576.63|22
1655562130000|2022-06-18 14:22:10|584.88|577.08|584.8|577|584.94|577.14|584.8|577|26
1655562140000|2022-06-18 14:22:20|584.82|577.02|584.38|576.58|584.93|577.13|584.38|576.58|18
1655562150000|2022-06-18 14:22:30|584.37|576.57|584.2|576.4|584.37|576.57|584.18|576.38|22
1655562160000|2022-06-18 14:22:40|584.19|576.39|583.98|576.18|584.2|576.4|583.98|576.18|13
1655562170000|2022-06-18 14:22:50|584|576.2|583.33|575.53|584|576.2|583.33|575.53|12
1655562180000|2022-06-18 14:23:00|583.34|575.54|583.25|575.45|583.35|575.55|583.24|575.44|9
1655562190000|2022-06-18 14:23:10|583.24|575.44|583.69|575.89|583.8|576|583.24|575.44|25
1655562200000|2022-06-18 14:23:20|583.73|575.93|583.97|576.17|584.03|576.23|583.73|575.93|22
1655562210000|2022-06-18 14:23:30|584|576.2|584.02|576.22|584.02|576.22|583.9|576.1|21
1655562220000|2022-06-18 14:23:40|584|576.2|583.95|576.15|584.07|576.27|583.93|576.13|17
1655562230000|2022-06-18 14:23:50|583.94|576.14|583.99|576.19|583.99|576.19|583.91|576.11|12
1655562240000|2022-06-18 14:24:00|583.96|576.16|584.02|576.22|584.02|576.22|583.94|576.14|22
1655562250000|2022-06-18 14:24:10|584.03|576.23|584.02|576.22|584.09|576.29|584.02|576.22|22
1655562260000|2022-06-18 14:24:20|584.01|576.21|584.18|576.38|584.27|576.47|584.01|576.21|21
1655562270000|2022-06-18 14:24:30|584.2|576.4|584.64|576.84|584.77|576.97|584.2|576.4|24
1655562280000|2022-06-18 14:24:40|584.6|576.8|584.37|576.57|584.6|576.8|584.29|576.49|22
1655562290000|2022-06-18 14:24:50|584.38|576.58|584.31|576.51|584.41|576.61|584.25|576.45|16
1655562300000|2022-06-18 14:25:00|584.3|576.5|584.18|576.38|584.3|576.5|584.17|576.37|22
1655562310000|2022-06-18 14:25:10|584.2|576.4|584.1|576.3|584.23|576.43|584.1|576.3|17
1655562320000|2022-06-18 14:25:20|584.09|576.29|584.01|576.21|584.11|576.31|583.98|576.18|19
1655562330000|2022-06-18 14:25:30|584.02|576.22|583.92|576.12|584.04|576.24|583.92|576.12|21
1655562340000|2022-06-18 14:25:40|583.93|576.13|583.35|575.55|583.93|576.13|583.35|575.55|14
1655562350000|2022-06-18 14:25:50|583.31|575.51|583.27|575.47|583.31|575.51|583.25|575.45|13
1655562360000|2022-06-18 14:26:00|583.2|575.4|583.2|575.4|583.2|575.4|583.2|575.4|1
1655562370000|2022-06-18 14:26:10|583.22|575.42|583.28|575.48|583.31|575.51|583.22|575.42|17
1655562380000|2022-06-18 14:26:20|583.26|575.46|583.27|575.47|583.31|575.51|583.25|575.45|16
1655562390000|2022-06-18 14:26:30|583.26|575.46|583.18|575.38|583.27|575.47|583.18|575.38|14
1655562400000|2022-06-18 14:26:40|583.19|575.39|583.2|575.4|583.2|575.4|583.18|575.38|7
1655562410000|2022-06-18 14:26:50|583.19|575.39|583.19|575.39|583.19|575.39|583.19|575.39|1
1655562420000|2022-06-18 14:27:00|583.18|575.38|583.19|575.39|583.22|575.42|583.18|575.38|9
1655562430000|2022-06-18 14:27:10|583.2|575.4|583.19|575.39|583.21|575.41|583.19|575.39|8
1655562440000|2022-06-18 14:27:20|583.18|575.38|583.12|575.32|583.18|575.38|583.12|575.32|9
1655562450000|2022-06-18 14:27:30|583.13|575.33|583.15|575.35|583.16|575.36|583.13|575.33|9
1655562460000|2022-06-18 14:27:40|583.16|575.36|583.12|575.32|583.16|575.36|583.08|575.28|16
1655562470000|2022-06-18 14:27:50|583.13|575.33|583.33|575.53|583.34|575.54|583.11|575.31|16
1655562480000|2022-06-18 14:28:00|583.32|575.52|583.24|575.44|583.32|575.52|583.24|575.44|10
1655562490000|2022-06-18 14:28:10|583.13|575.33|583.24|575.44|583.33|575.53|583.12|575.32|11
1655562500000|2022-06-18 14:28:20|583.23|575.43|582.36|574.56|583.23|575.43|582.36|574.56|20
1655562510000|2022-06-18 14:28:30|582.37|574.57|582.31|574.51|582.67|574.87|582.31|574.51|25
1655562520000|2022-06-18 14:28:40|582.34|574.54|582.65|574.85|582.7|574.9|582.31|574.51|23
1655562530000|2022-06-18 14:28:50|582.64|574.84|582.93|575.13|582.93|575.13|582.64|574.84|17
1655562540000|2022-06-18 14:29:00|582.91|575.11|583.01|575.21|583.02|575.22|582.9|575.1|10
1655562550000|2022-06-18 14:29:10|583|575.2|582.99|575.19|583.01|575.21|582.97|575.17|7
1655562560000|2022-06-18 14:29:20|582.98|575.18|583|575.2|583.04|575.24|582.97|575.17|13
1655562570000|2022-06-18 14:29:30|582.99|575.19|584.07|576.27|584.21|576.41|582.99|575.19|32
1655562580000|2022-06-18 14:29:40|584.09|576.29|584.94|577.14|584.96|577.16|584.09|576.29|23
1655562590000|2022-06-18 14:29:50|584.92|577.12|584.84|577.04|584.96|577.16|584.74|576.94|22
1655562600000|2022-06-18 14:30:00|584.85|577.05|584.89|577.09|585.04|577.24|584.84|577.04|17
1655562610000|2022-06-18 14:30:10|584.91|577.11|585.16|577.36|585.16|577.36|584.91|577.11|21
1655562620000|2022-06-18 14:30:20|585.18|577.38|585.1|577.3|585.19|577.39|585.05|577.25|22
1655562630000|2022-06-18 14:30:30|585.13|577.33|585.14|577.34|585.2|577.4|585.08|577.28|19
1655562640000|2022-06-18 14:30:40|585.16|577.36|585.11|577.31|585.19|577.39|585.07|577.27|19
1655562650000|2022-06-18 14:30:50|584.99|577.19|584.97|577.17|584.99|577.19|584.93|577.13|14
1655562660000|2022-06-18 14:31:00|584.96|577.16|584.73|576.93|584.98|577.18|584.73|576.93|13
1655562670000|2022-06-18 14:31:10|584.46|576.66|584.02|576.22|584.46|576.66|584.02|576.22|23
1655562680000|2022-06-18 14:31:20|584.01|576.21|583.37|575.57|584.02|576.22|583.37|575.57|21
1655562690000|2022-06-18 14:31:30|583.41|575.61|583.61|575.81|583.62|575.82|583.39|575.59|17
1655562700000|2022-06-18 14:31:40|583.58|575.78|583.1|575.3|583.6|575.8|583.1|575.3|20
1655562710000|2022-06-18 14:31:50|583.14|575.34|583.15|575.35|583.22|575.42|583.09|575.29|24
1655562720000|2022-06-18 14:32:00|583.16|575.36|583.14|575.34|583.16|575.36|583.05|575.25|12
1655562730000|2022-06-18 14:32:10|583.15|575.35|583.19|575.39|583.21|575.41|583.11|575.31|20
1655562740000|2022-06-18 14:32:20|583.18|575.38|583.21|575.41|583.21|575.41|583.18|575.38|7
1655562750000|2022-06-18 14:32:30|583.17|575.37|583.21|575.41|583.21|575.41|583.07|575.27|16
1655562760000|2022-06-18 14:32:40|583.22|575.42|583.12|575.32|583.25|575.45|583.1|575.3|19
1655562770000|2022-06-18 14:32:50|583.14|575.34|583.06|575.26|583.14|575.34|583.06|575.26|18
1655562780000|2022-06-18 14:33:00|583.07|575.27|582.96|575.16|583.07|575.27|582.93|575.13|17
1655562790000|2022-06-18 14:33:10|582.95|575.15|582.38|574.58|582.96|575.16|582.36|574.56|18
1655562800000|2022-06-18 14:33:20|582.37|574.57|582.16|574.36|582.37|574.57|582.16|574.36|11
1655562810000|2022-06-18 14:33:30|582.15|574.35|581.99|574.19|582.15|574.35|581.97|574.17|17
1655562820000|2022-06-18 14:33:40|581.94|574.14|581.89|574.09|581.99|574.19|581.89|574.09|15
1655562830000|2022-06-18 14:33:50|581.88|574.08|581.96|574.16|582.04|574.24|581.88|574.08|26
1655562840000|2022-06-18 14:34:00|581.97|574.17|581.87|574.07|582.03|574.23|581.87|574.07|17
1655562850000|2022-06-18 14:34:10|581.85|574.05|582.55|574.75|582.55|574.75|581.85|574.05|25
1655562860000|2022-06-18 14:34:20|582.58|574.78|582.6|574.8|582.75|574.95|582.58|574.78|20
1655562870000|2022-06-18 14:34:30|582.59|574.79|582.21|574.41|582.59|574.79|582.19|574.39|15
1655562880000|2022-06-18 14:34:40|582.22|574.42|582.85|575.05|582.85|575.05|582.21|574.41|19
1655562890000|2022-06-18 14:34:50|582.84|575.04|583.7|575.9|583.7|575.9|582.68|574.88|25
1655562900000|2022-06-18 14:35:00|583.71|575.91|583.91|576.11|583.91|576.11|583.68|575.88|25
1655562910000|2022-06-18 14:35:10|583.94|576.14|584.23|576.43|584.23|576.43|583.87|576.07|22
1655562920000|2022-06-18 14:35:20|584.09|576.29|584.11|576.31|584.15|576.35|584.03|576.23|21
1655562930000|2022-06-18 14:35:30|584.1|576.3|584.19|576.39|584.31|576.51|584.09|576.29|21
1655562940000|2022-06-18 14:35:40|584.2|576.4|583.97|576.17|584.2|576.4|583.78|575.98|22
1655562950000|2022-06-18 14:35:50|584.05|576.25|584.05|576.25|584.11|576.31|583.99|576.19|22
1655562960000|2022-06-18 14:36:00|584.06|576.26|583.88|576.08|584.19|576.39|583.82|576.02|20
1655562970000|2022-06-18 14:36:10|583.87|576.07|583.63|575.83|583.87|576.07|583.63|575.83|10
1655562980000|2022-06-18 14:36:20|583.55|575.75|583.17|575.37|583.55|575.75|583.12|575.32|16
1655562990000|2022-06-18 14:36:30|583.18|575.38|582.89|575.09|583.18|575.38|582.85|575.05|21
1655563000000|2022-06-18 14:36:40|582.9|575.1|582.49|574.69|582.9|575.1|582.36|574.56|22
1655563010000|2022-06-18 14:36:50|582.5|574.7|582.56|574.76|582.61|574.81|582.32|574.52|24
1655563020000|2022-06-18 14:37:00|582.57|574.77|582.21|574.41|582.58|574.78|582.21|574.41|30
1655563030000|2022-06-18 14:37:10|582.2|574.4|581.94|574.14|582.22|574.42|581.94|574.14|19
1655563040000|2022-06-18 14:37:20|581.92|574.12|581.85|574.05|581.93|574.13|581.85|574.05|14
1655563050000|2022-06-18 14:37:30|581.87|574.07|582.24|574.44|582.24|574.44|581.85|574.05|26
1655563060000|2022-06-18 14:37:40|582.25|574.45|582.33|574.53|582.55|574.75|582.11|574.31|28
1655563070000|2022-06-18 14:37:50|582.3|574.5|582.52|574.72|582.78|574.98|582.27|574.47|25
1655563080000|2022-06-18 14:38:00|582.51|574.71|582.71|574.91|582.71|574.91|582.35|574.55|26
1655563090000|2022-06-18 14:38:10|582.79|574.99|582.82|575.02|582.85|575.05|582.62|574.82|21
1655563100000|2022-06-18 14:38:20|582.79|574.99|583.18|575.38|583.18|575.38|582.66|574.86|22
1655563110000|2022-06-18 14:38:30|583.21|575.41|583.26|575.46|583.26|575.46|583.12|575.32|24
1655563120000|2022-06-18 14:38:40|583.24|575.44|583.01|575.21|583.24|575.44|582.97|575.17|26
1655563130000|2022-06-18 14:38:50|583|575.2|583.16|575.36|583.26|575.46|582.99|575.19|20
1655563140000|2022-06-18 14:39:00|583.15|575.35|583.1|575.3|583.15|575.35|583.07|575.27|8
1655563150000|2022-06-18 14:39:10|583.09|575.29|583.03|575.23|583.09|575.29|582.95|575.15|18
1655563160000|2022-06-18 14:39:20|583.01|575.21|582.95|575.15|583.07|575.27|582.93|575.13|25
1655563170000|2022-06-18 14:39:30|582.97|575.17|583.05|575.25|583.07|575.27|582.9|575.1|20
1655563180000|2022-06-18 14:39:40|583.04|575.24|583.1|575.3|583.19|575.39|582.95|575.15|27
1655563190000|2022-06-18 14:39:50|583.11|575.31|583.18|575.38|583.18|575.38|583.09|575.29|24
1655563200000|2022-06-18 14:40:00|583.2|575.4|582.99|575.19|583.24|575.44|582.96|575.16|23
1655563210000|2022-06-18 14:40:10|582.98|575.18|583.99|576.19|584.07|576.27|582.98|575.18|28
1655563220000|2022-06-18 14:40:20|584.01|576.21|584.07|576.27|584.17|576.37|583.94|576.14|18
1655563230000|2022-06-18 14:40:30|584.08|576.28|584.27|576.47|584.27|576.47|584.06|576.26|23
1655563240000|2022-06-18 14:40:40|584.26|576.46|584.77|576.97|584.8|577|584.23|576.43|27
1655563250000|2022-06-18 14:40:50|584.8|577|584.84|577.04|584.86|577.06|584.72|576.92|19
1655563260000|2022-06-18 14:41:00|584.83|577.03|584.83|577.03|584.96|577.16|584.78|576.98|25
1655563270000|2022-06-18 14:41:10|584.81|577.01|584.84|577.04|584.87|577.07|584.69|576.89|24
1655563280000|2022-06-18 14:41:20|584.73|576.93|584.33|576.53|584.85|577.05|584.33|576.53|27
1655563290000|2022-06-18 14:41:30|584.32|576.52|584.29|576.49|584.34|576.54|584.29|576.49|16
1655563300000|2022-06-18 14:41:40|584.24|576.44|584.23|576.43|584.3|576.5|584.21|576.41|19
1655563310000|2022-06-18 14:41:50|584.22|576.42|584.11|576.31|584.22|576.42|584.11|576.31|25
1655563320000|2022-06-18 14:42:00|584.14|576.34|583.86|576.06|584.14|576.34|583.86|576.06|26
1655563330000|2022-06-18 14:42:10|583.84|576.04|583.93|576.13|584|576.2|583.84|576.04|25
1655563340000|2022-06-18 14:42:20|583.9|576.1|583.88|576.08|583.95|576.15|583.84|576.04|22
1655563350000|2022-06-18 14:42:30|583.87|576.07|583.88|576.08|583.94|576.14|583.84|576.04|25
1655563360000|2022-06-18 14:42:40|583.94|576.14|583.75|575.95|583.94|576.14|583.75|575.95|20
1655563370000|2022-06-18 14:42:50|583.45|575.65|583.18|575.38|583.45|575.65|583.18|575.38|23
1655563380000|2022-06-18 14:43:00|583.16|575.36|582.43|574.63|583.16|575.36|582.26|574.46|27
1655563390000|2022-06-18 14:43:10|582.41|574.61|582.29|574.49|582.41|574.61|582.15|574.35|25
1655563400000|2022-06-18 14:43:20|582.41|574.61|582.15|574.35|582.49|574.69|582.11|574.31|26
1655563410000|2022-06-18 14:43:30|582.14|574.34|582.8|575|582.8|575|582.03|574.23|27
1655563420000|2022-06-18 14:43:40|582.81|575.01|582.84|575.04|582.9|575.1|582.7|574.9|13
1655563430000|2022-06-18 14:43:50|582.74|574.94|582.29|574.49|582.74|574.94|582.29|574.49|15
1655563440000|2022-06-18 14:44:00|582.31|574.51|582.02|574.22|582.31|574.51|582.02|574.22|11
1655563450000|2022-06-18 14:44:10|582.03|574.23|581.48|573.68|582.04|574.24|581.48|573.68|25
1655563460000|2022-06-18 14:44:20|581.47|573.67|581.25|573.45|581.48|573.68|581.24|573.44|11
1655563470000|2022-06-18 14:44:30|581.24|573.44|581.92|574.12|581.97|574.17|581.24|573.44|24
1655563480000|2022-06-18 14:44:40|581.95|574.15|581.79|573.99|582|574.2|581.79|573.99|21
1655563490000|2022-06-18 14:44:50|581.91|574.11|581.93|574.13|581.93|574.13|581.89|574.09|8
1655563500000|2022-06-18 14:45:00|581.94|574.14|581.49|573.69|581.94|574.14|581.49|573.69|19
1655563510000|2022-06-18 14:45:10|581.48|573.68|581.78|573.98|581.79|573.99|581.35|573.55|22
1655563520000|2022-06-18 14:45:20|581.75|573.95|581.94|574.14|581.96|574.16|581.75|573.95|14
1655563530000|2022-06-18 14:45:30|581.95|574.15|582.17|574.37|582.2|574.4|581.95|574.15|24
1655563540000|2022-06-18 14:45:40|582.26|574.46|582.91|575.11|583.01|575.21|582.2|574.4|27
1655563550000|2022-06-18 14:45:50|582.98|575.18|583.96|576.16|583.96|576.16|582.98|575.18|25
1655563560000|2022-06-18 14:46:00|583.99|576.19|583.53|575.73|583.99|576.19|583.51|575.71|30
1655563570000|2022-06-18 14:46:10|583.54|575.74|583.76|575.96|583.89|576.09|583.44|575.64|28
1655563580000|2022-06-18 14:46:20|583.74|575.94|583.41|575.61|583.82|576.02|583.41|575.61|20
1655563590000|2022-06-18 14:46:30|583.42|575.62|583.85|576.05|583.88|576.08|583.42|575.62|24
1655563600000|2022-06-18 14:46:40|583.87|576.07|583.86|576.06|583.89|576.09|583.73|575.93|21
1655563610000|2022-06-18 14:46:50|583.85|576.05|583.76|575.96|583.85|576.05|583.71|575.91|11
1655563620000|2022-06-18 14:47:00|583.77|575.97|582.19|574.39|583.77|575.97|582.19|574.39|32
1655563630000|2022-06-18 14:47:10|582.21|574.41|582.58|574.78|582.68|574.88|582.14|574.34|25
1655563640000|2022-06-18 14:47:20|582.57|574.77|582.06|574.26|582.57|574.77|582.04|574.24|23
1655563650000|2022-06-18 14:47:30|582.05|574.25|581.7|573.9|582.06|574.26|581.67|573.87|22
1655563660000|2022-06-18 14:47:40|581.69|573.89|581.39|573.59|581.69|573.89|581.36|573.56|19
1655563670000|2022-06-18 14:47:50|581.38|573.58|581.29|573.49|581.66|573.86|581.29|573.49|25
1655563680000|2022-06-18 14:48:00|581.31|573.51|581.34|573.54|581.35|573.55|581.29|573.49|12
1655563690000|2022-06-18 14:48:10|581.33|573.53|581.36|573.56|581.39|573.59|581.33|573.53|15
1655563700000|2022-06-18 14:48:20|581.34|573.54|581.33|573.53|581.36|573.56|581.33|573.53|11
1655563710000|2022-06-18 14:48:30|581.34|573.54|581.18|573.38|581.35|573.55|581.18|573.38|11
1655563720000|2022-06-18 14:48:40|581.05|573.25|580.39|572.59|581.05|573.25|580.39|572.59|23
1655563730000|2022-06-18 14:48:50|580.38|572.58|580.34|572.54|580.4|572.6|580.34|572.54|13
1655563740000|2022-06-18 14:49:00|580.35|572.55|580.22|572.42|580.35|572.55|580.22|572.42|14
1655563750000|2022-06-18 14:49:10|580.21|572.41|580.24|572.44|580.31|572.51|580.17|572.37|20
1655563760000|2022-06-18 14:49:20|580.25|572.45|580.01|572.21|580.25|572.45|579.9|572.1|22
1655563770000|2022-06-18 14:49:30|580|572.2|579.92|572.12|580.12|572.32|579.9|572.1|23
1655563780000|2022-06-18 14:49:40|579.86|572.06|579.93|572.13|579.97|572.17|579.84|572.04|25
1655563790000|2022-06-18 14:49:50|579.92|572.12|580.09|572.29|580.24|572.44|579.92|572.12|30
1655563800000|2022-06-18 14:50:00|580.08|572.28|580.62|572.82|580.62|572.82|580.08|572.28|27
1655563810000|2022-06-18 14:50:10|580.65|572.85|580.65|572.85|580.73|572.93|580.58|572.78|28
1655563820000|2022-06-18 14:50:20|580.56|572.76|580.16|572.36|580.56|572.76|580.16|572.36|30
1655563830000|2022-06-18 14:50:30|580.14|572.34|579.94|572.14|580.14|572.34|579.93|572.13|23
1655563840000|2022-06-18 14:50:40|579.93|572.13|579.42|571.62|580.03|572.23|579.42|571.62|27
1655563850000|2022-06-18 14:50:50|579.43|571.63|578.24|570.44|579.43|571.63|578.24|570.44|27
1655563860000|2022-06-18 14:51:00|578.19|570.39|577.88|570.08|578.19|570.39|577.53|569.73|29
1655563870000|2022-06-18 14:51:10|577.92|570.12|578.2|570.4|578.44|570.64|577.92|570.12|22
1655563880000|2022-06-18 14:51:20|578.19|570.39|577.75|569.95|578.23|570.43|577.73|569.93|28
1655563890000|2022-06-18 14:51:30|577.76|569.96|577.24|569.44|577.89|570.09|577.24|569.44|29
1655563900000|2022-06-18 14:51:40|577.25|569.45|577.33|569.53|577.33|569.53|577.2|569.4|22
1655563910000|2022-06-18 14:51:50|577.43|569.63|577.26|569.46|577.54|569.74|577.25|569.45|30
1655563920000|2022-06-18 14:52:00|577.25|569.45|577.49|569.69|577.51|569.71|577.1|569.3|20
1655563930000|2022-06-18 14:52:10|577.52|569.72|577.12|569.32|577.52|569.72|577.1|569.3|24
1655563940000|2022-06-18 14:52:20|577.16|569.36|577.11|569.31|577.16|569.36|576.98|569.18|21
1655563950000|2022-06-18 14:52:30|577.13|569.33|577.27|569.47|577.67|569.87|577.13|569.33|34
1655563960000|2022-06-18 14:52:40|577.32|569.52|577.1|569.3|577.32|569.52|577.03|569.23|28
1655563970000|2022-06-18 14:52:50|577.11|569.31|577.5|569.7|577.64|569.84|577.11|569.31|28
1655563980000|2022-06-18 14:53:00|577.49|569.69|577.12|569.32|577.59|569.79|577.03|569.23|29
1655563990000|2022-06-18 14:53:10|577.1|569.3|577.03|569.23|577.1|569.3|576.91|569.11|24
1655564000000|2022-06-18 14:53:20|577.01|569.21|577|569.2|577.09|569.29|577|569.2|20
1655564010000|2022-06-18 14:53:30|577.03|569.23|577.1|569.3|577.12|569.32|577|569.2|20
1655564020000|2022-06-18 14:53:40|577.12|569.32|577.13|569.33|577.13|569.33|576.99|569.19|17
1655564030000|2022-06-18 14:53:50|577.11|569.31|577.1|569.3|577.11|569.31|577|569.2|18
1655564040000|2022-06-18 14:54:00|577.08|569.28|577.09|569.29|577.09|569.29|576.99|569.19|16
1655564050000|2022-06-18 14:54:10|577.12|569.32|577.05|569.25|577.47|569.67|577.05|569.25|28
1655564060000|2022-06-18 14:54:20|577.04|569.24|576.57|568.77|577.07|569.27|576.21|568.41|31
1655564070000|2022-06-18 14:54:30|576.59|568.79|576.46|568.66|576.67|568.87|576.43|568.63|25
1655564080000|2022-06-18 14:54:40|576.56|568.76|576.76|568.96|576.76|568.96|576.46|568.66|24
1655564090000|2022-06-18 14:54:50|576.78|568.98|576.19|568.39|576.83|569.03|576.19|568.39|27
1655564100000|2022-06-18 14:55:00|576.18|568.38|576.63|568.83|576.63|568.83|576.17|568.37|37
1655564110000|2022-06-18 14:55:10|576.65|568.85|576.76|568.96|576.96|569.16|576.65|568.85|31
1655564120000|2022-06-18 14:55:20|576.77|568.97|576.7|568.9|576.77|568.97|576.31|568.51|28
1655564130000|2022-06-18 14:55:30|576.71|568.91|576.6|568.8|576.79|568.99|576.28|568.48|27
1655564140000|2022-06-18 14:55:40|576.59|568.79|576.74|568.94|576.74|568.94|576.57|568.77|22
1655564150000|2022-06-18 14:55:50|576.66|568.86|576.78|568.98|576.81|569.01|576.66|568.86|25
1655564160000|2022-06-18 14:56:00|576.84|569.04|577.45|569.65|577.58|569.78|576.83|569.03|26
1655564170000|2022-06-18 14:56:10|577.48|569.68|577.64|569.84|577.64|569.84|577.39|569.59|27
1655564180000|2022-06-18 14:56:20|577.65|569.85|577.59|569.79|577.74|569.94|577.53|569.73|23
1655564190000|2022-06-18 14:56:30|577.57|569.77|577.55|569.75|577.67|569.87|577.5|569.7|27
1655564200000|2022-06-18 14:56:40|577.51|569.71|577.62|569.82|577.62|569.82|577.49|569.69|26
1655564210000|2022-06-18 14:56:50|577.68|569.88|578.08|570.28|578.41|570.61|577.68|569.88|32
1655564220000|2022-06-18 14:57:00|578.06|570.26|577.74|569.94|578.07|570.27|577.73|569.93|26
1655564230000|2022-06-18 14:57:10|577.76|569.96|577.63|569.83|577.76|569.96|577.57|569.77|19
1655564240000|2022-06-18 14:57:20|577.68|569.88|577.3|569.5|577.72|569.92|577.29|569.49|20
1655564250000|2022-06-18 14:57:30|577.29|569.49|577.06|569.26|577.29|569.49|577.04|569.24|18
1655564260000|2022-06-18 14:57:40|577.04|569.24|577.06|569.26|577.08|569.28|577.04|569.24|16
1655564270000|2022-06-18 14:57:50|577.05|569.25|576.81|569.01|577.05|569.25|576.8|569|26
1655564280000|2022-06-18 14:58:00|576.89|569.09|576.81|569.01|576.89|569.09|576.78|568.98|7
1655564290000|2022-06-18 14:58:10|576.86|569.06|576.91|569.11|576.91|569.11|576.86|569.06|14
1655564300000|2022-06-18 14:58:20|577.23|569.43|577.59|569.79|577.73|569.93|577.23|569.43|28
1655564310000|2022-06-18 14:58:30|577.61|569.81|577.81|570.01|577.87|570.07|577.61|569.81|24
1655564320000|2022-06-18 14:58:40|577.8|570|578.01|570.21|578.03|570.23|577.8|570|23
1655564330000|2022-06-18 14:58:50|578.02|570.22|577.99|570.19|578.02|570.22|577.87|570.07|26
1655564340000|2022-06-18 14:59:00|578|570.2|577.89|570.09|578|570.2|577.73|569.93|24
1655564350000|2022-06-18 14:59:10|577.87|570.07|577.89|570.09|577.92|570.12|577.8|570|22
1655564360000|2022-06-18 14:59:20|577.9|570.1|577.96|570.16|577.96|570.16|577.89|570.09|14
1655564370000|2022-06-18 14:59:30|577.95|570.15|577.85|570.05|577.96|570.16|577.85|570.05|10
1655564380000|2022-06-18 14:59:40|577.84|570.04|577.91|570.11|578.01|570.21|577.84|570.04|21
1655564390000|2022-06-18 14:59:50|577.89|570.09|577.85|570.05|577.92|570.12|577.79|569.99|16
1655564400000|2022-06-18 15:00:00|577.86|570.06|578.76|570.96|578.8|571|577.86|570.06|25
1655564410000|2022-06-18 15:00:10|578.77|570.97|578.41|570.61|578.81|571.01|578.39|570.59|23
1655564420000|2022-06-18 15:00:20|578.38|570.58|578.31|570.51|578.38|570.58|578.13|570.33|27
1655564430000|2022-06-18 15:00:30|578.28|570.48|578.14|570.34|578.3|570.5|578.11|570.31|17
1655564440000|2022-06-18 15:00:40|578.09|570.29|578.17|570.37|578.28|570.48|578.07|570.27|22
1655564450000|2022-06-18 15:00:50|578.19|570.39|578.11|570.31|578.24|570.44|578.11|570.31|15
1655564460000|2022-06-18 15:01:00|578.13|570.33|578.63|570.83|578.63|570.83|577.87|570.07|30
1655564470000|2022-06-18 15:01:10|578.64|570.84|578.9|571.1|578.97|571.17|578.64|570.84|27
1655564480000|2022-06-18 15:01:20|578.91|571.11|578.95|571.15|579.02|571.22|578.91|571.11|18
1655564490000|2022-06-18 15:01:30|578.94|571.14|578.82|571.02|579.09|571.29|578.81|571.01|19
1655564500000|2022-06-18 15:01:40|578.83|571.03|578.21|570.41|578.83|571.03|578.2|570.4|18
1655564510000|2022-06-18 15:01:50|578.22|570.42|578.31|570.51|578.71|570.91|578.21|570.41|22
1655564520000|2022-06-18 15:02:00|578.32|570.52|578.24|570.44|578.32|570.52|578.24|570.44|16
1655564530000|2022-06-18 15:02:10|578.23|570.43|578.28|570.48|578.28|570.48|578.23|570.43|15
1655564540000|2022-06-18 15:02:20|578.29|570.49|578.21|570.41|578.29|570.49|577.89|570.09|19
1655564550000|2022-06-18 15:02:30|578.23|570.43|578.2|570.4|578.23|570.43|578.2|570.4|3
1655564560000|2022-06-18 15:02:40|578.19|570.39|578.12|570.32|578.19|570.39|578.11|570.31|16
1655564570000|2022-06-18 15:02:50|578.13|570.33|578.17|570.37|578.17|570.37|578.13|570.33|13
1655564580000|2022-06-18 15:03:00|578.16|570.36|578.18|570.38|578.2|570.4|577.89|570.09|15
1655564590000|2022-06-18 15:03:10|578.19|570.39|578.82|571.02|578.82|571.02|578.17|570.37|27
1655564600000|2022-06-18 15:03:20|578.83|571.03|579.79|571.99|579.88|572.08|578.83|571.03|19
1655564610000|2022-06-18 15:03:30|579.94|572.14|579.73|571.93|579.97|572.17|579.66|571.86|23
1655564620000|2022-06-18 15:03:40|579.74|571.94|579.3|571.5|579.99|572.19|579.3|571.5|25
1655564630000|2022-06-18 15:03:50|579.29|571.49|579.27|571.47|579.32|571.52|579.27|571.47|18
1655564640000|2022-06-18 15:04:00|579.25|571.45|579.11|571.31|579.44|571.64|579.1|571.3|28
1655564650000|2022-06-18 15:04:10|579.12|571.32|578.77|570.97|579.12|571.32|578.76|570.96|10
1655564660000|2022-06-18 15:04:20|578.78|570.98|579.27|571.47|579.61|571.81|578.78|570.98|26
1655564670000|2022-06-18 15:04:30|579.29|571.49|578.23|570.43|579.3|571.5|578.23|570.43|26
1655564680000|2022-06-18 15:04:40|578.19|570.39|577.1|569.3|578.19|570.39|577.05|569.25|30
1655564690000|2022-06-18 15:04:50|577.47|569.67|577.68|569.88|577.7|569.9|577.46|569.66|35
1655564700000|2022-06-18 15:05:00|577.62|569.82|577.74|569.94|578.03|570.23|577.62|569.82|32
1655564710000|2022-06-18 15:05:10|577.75|569.95|577.4|569.6|577.9|570.1|576.75|568.95|31
1655564720000|2022-06-18 15:05:20|577.38|569.58|577.42|569.62|577.53|569.73|576.91|569.11|32
1655564730000|2022-06-18 15:05:30|577.43|569.63|576.91|569.11|577.43|569.63|576.89|569.09|32
1655564740000|2022-06-18 15:05:40|576.89|569.09|576.46|568.66|577.23|569.43|576.24|568.44|35
1655564750000|2022-06-18 15:05:50|576.42|568.62|576.46|568.66|576.66|568.86|576.42|568.62|21
1655564760000|2022-06-18 15:06:00|576.47|568.67|576.59|568.79|576.93|569.13|576.46|568.66|28
1655564770000|2022-06-18 15:06:10|576.63|568.83|576.14|568.34|576.68|568.88|576.08|568.28|27
1655564780000|2022-06-18 15:06:20|576.23|568.43|576.1|568.3|576.23|568.43|575.93|568.13|33
1655564790000|2022-06-18 15:06:30|576.09|568.29|576.35|568.55|576.35|568.55|576.01|568.21|20
1655564800000|2022-06-18 15:06:40|576.34|568.54|576.78|568.98|576.78|568.98|576.02|568.22|28
1655564810000|2022-06-18 15:06:50|576.79|568.99|576.84|569.04|577.03|569.23|576.62|568.82|30
1655564820000|2022-06-18 15:07:00|576.85|569.05|576.88|569.08|577.04|569.24|576.85|569.05|29
1655564830000|2022-06-18 15:07:10|576.86|569.06|577.03|569.23|577.03|569.23|576.86|569.06|28
1655564840000|2022-06-18 15:07:20|577.07|569.27|577.13|569.33|577.17|569.37|577.01|569.21|28
1655564850000|2022-06-18 15:07:30|577.14|569.34|577.56|569.76|577.78|569.98|577.14|569.34|26
1655564860000|2022-06-18 15:07:40|577.57|569.77|577.67|569.87|577.74|569.94|577.57|569.77|17
1655564870000|2022-06-18 15:07:50|577.72|569.92|578.51|570.71|578.51|570.71|577.71|569.91|28
1655564880000|2022-06-18 15:08:00|578.49|570.69|578.07|570.27|578.57|570.77|578.07|570.27|26
1655564890000|2022-06-18 15:08:10|577.99|570.19|578.12|570.32|578.42|570.62|577.99|570.19|29
1655564900000|2022-06-18 15:08:20|578.16|570.36|578.24|570.44|578.47|570.67|578.07|570.27|25
1655564910000|2022-06-18 15:08:30|578.23|570.43|578.57|570.77|578.58|570.78|578.06|570.26|27
1655564920000|2022-06-18 15:08:40|578.58|570.78|578.76|570.96|578.76|570.96|578.52|570.72|22
1655564930000|2022-06-18 15:08:50|578.78|570.98|579.48|571.68|579.48|571.68|578.72|570.92|24
1655564940000|2022-06-18 15:09:00|579.51|571.71|579.62|571.82|579.67|571.87|579.37|571.57|28
1655564950000|2022-06-18 15:09:10|579.67|571.87|579.55|571.75|579.81|572.01|579.49|571.69|26
1655564960000|2022-06-18 15:09:20|579.63|571.83|579.58|571.78|579.67|571.87|579.56|571.76|26
1655564970000|2022-06-18 15:09:30|579.61|571.81|579.59|571.79|579.62|571.82|579.47|571.67|23
1655564980000|2022-06-18 15:09:40|579.58|571.78|579.09|571.29|579.59|571.79|579.09|571.29|25
1655564990000|2022-06-18 15:09:50|579.1|571.3|578.72|570.92|579.15|571.35|578.61|570.81|28
1655565000000|2022-06-18 15:10:00|578.84|571.04|578.66|570.86|578.84|571.04|578.62|570.82|27
1655565010000|2022-06-18 15:10:10|578.67|570.87|578.31|570.51|578.84|571.04|578.31|570.51|24
1655565020000|2022-06-18 15:10:20|578.28|570.48|578.54|570.74|578.55|570.75|578.24|570.44|22
1655565030000|2022-06-18 15:10:30|578.52|570.72|578.54|570.74|578.63|570.83|578.44|570.64|22
1655565040000|2022-06-18 15:10:40|578.53|570.73|578.82|571.02|578.87|571.07|578.52|570.72|28
1655565050000|2022-06-18 15:10:50|578.79|570.99|578.6|570.8|578.79|570.99|578.58|570.78|24
1655565060000|2022-06-18 15:11:00|578.61|570.81|579.09|571.29|579.11|571.31|578.61|570.81|28
1655565070000|2022-06-18 15:11:10|579.12|571.32|578.88|571.08|579.14|571.34|578.76|570.96|24
1655565080000|2022-06-18 15:11:20|578.87|571.07|579.08|571.28|579.08|571.28|578.82|571.02|25
1655565090000|2022-06-18 15:11:30|579.07|571.27|579.04|571.24|579.1|571.3|579.04|571.24|14
1655565100000|2022-06-18 15:11:40|579.05|571.25|579.01|571.21|579.09|571.29|578.99|571.19|24
1655565110000|2022-06-18 15:11:50|579|571.2|578.92|571.12|579.01|571.21|578.91|571.11|22
1655565120000|2022-06-18 15:12:00|578.93|571.13|578.89|571.09|578.93|571.13|578.89|571.09|8
1655565130000|2022-06-18 15:12:10|578.88|571.08|577.71|569.91|578.89|571.09|577.45|569.65|28
1655565140000|2022-06-18 15:12:20|577.69|569.89|578.03|570.23|578.1|570.3|577.55|569.75|34
1655565150000|2022-06-18 15:12:30|578.02|570.22|577.48|569.68|578.03|570.23|577.3|569.5|30
1655565160000|2022-06-18 15:12:40|577.51|569.71|577.25|569.45|577.6|569.8|577.24|569.44|29
1655565170000|2022-06-18 15:12:50|577.26|569.46|577.1|569.3|577.27|569.47|577.1|569.3|30
1655565180000|2022-06-18 15:13:00|577.11|569.31|576.91|569.11|577.11|569.31|576.87|569.07|26
1655565190000|2022-06-18 15:13:10|576.9|569.1|577.47|569.67|577.49|569.69|576.9|569.1|26
1655565200000|2022-06-18 15:13:20|577.48|569.68|577.05|569.25|577.5|569.7|577.05|569.25|24
1655565210000|2022-06-18 15:13:30|577.06|569.26|577.04|569.24|577.11|569.31|577|569.2|11
1655565220000|2022-06-18 15:13:40|577.08|569.28|577.4|569.6|577.4|569.6|577.05|569.25|11
1655565230000|2022-06-18 15:13:50|577.41|569.61|577.18|569.38|577.49|569.69|577.18|569.38|24
1655565240000|2022-06-18 15:14:00|577.17|569.37|577.55|569.75|577.65|569.85|577.14|569.34|26
1655565250000|2022-06-18 15:14:10|577.48|569.68|577.54|569.74|577.62|569.82|577.19|569.39|28
1655565260000|2022-06-18 15:14:20|577.55|569.75|577.67|569.87|577.67|569.87|577.46|569.66|25
1655565270000|2022-06-18 15:14:30|577.68|569.88|576.92|569.12|577.68|569.88|576.75|568.95|27
1655565280000|2022-06-18 15:14:40|576.93|569.13|576.87|569.07|577.06|569.26|576.83|569.03|23
1655565290000|2022-06-18 15:14:50|576.74|568.94|576.73|568.93|576.75|568.95|576.6|568.8|25
1655565300000|2022-06-18 15:15:00|576.69|568.89|576.25|568.45|576.69|568.89|576.25|568.45|27
1655565310000|2022-06-18 15:15:10|576.27|568.47|575.88|568.08|576.3|568.5|575.88|568.08|31
1655565320000|2022-06-18 15:15:20|576.02|568.22|575.97|568.17|576.17|568.37|575.94|568.14|25
1655565330000|2022-06-18 15:15:30|575.99|568.19|576.2|568.4|576.2|568.4|575.53|567.73|29
1655565340000|2022-06-18 15:15:40|576.27|568.47|576.85|569.05|576.87|569.07|576.23|568.43|30
1655565350000|2022-06-18 15:15:50|576.82|569.02|577.69|569.89|577.69|569.89|576.72|568.92|33
1655565360000|2022-06-18 15:16:00|577.72|569.92|577.68|569.88|577.77|569.97|577.45|569.65|29
1655565370000|2022-06-18 15:16:10|577.64|569.84|577.88|570.08|577.88|570.08|577.62|569.82|25
1655565380000|2022-06-18 15:16:20|577.8|570|578.54|570.74|578.54|570.74|577.75|569.95|29
1655565390000|2022-06-18 15:16:30|578.55|570.75|578.78|570.98|578.86|571.06|578.55|570.75|24
1655565400000|2022-06-18 15:16:40|578.83|571.03|578.74|570.94|579.03|571.23|578.67|570.87|29
1655565410000|2022-06-18 15:16:50|578.68|570.88|578.71|570.91|578.78|570.98|578.6|570.8|26
1655565420000|2022-06-18 15:17:00|578.73|570.93|578.93|571.13|579.09|571.29|578.7|570.9|25
1655565430000|2022-06-18 15:17:10|578.96|571.16|579.3|571.5|579.3|571.5|578.9|571.1|24
1655565440000|2022-06-18 15:17:20|579.37|571.57|579.6|571.8|579.64|571.84|579.37|571.57|30
1655565450000|2022-06-18 15:17:30|579.65|571.85|580.1|572.3|580.1|572.3|579.46|571.66|27
1655565460000|2022-06-18 15:17:40|580.09|572.29|579.7|571.9|580.09|572.29|579.62|571.82|26
1655565470000|2022-06-18 15:17:50|579.69|571.89|579.17|571.37|579.69|571.89|579.15|571.35|26
1655565480000|2022-06-18 15:18:00|579.16|571.36|580.38|572.58|580.4|572.6|579.15|571.35|25
1655565490000|2022-06-18 15:18:10|580.36|572.56|580.15|572.35|580.37|572.57|579.97|572.17|26
1655565500000|2022-06-18 15:18:20|580.14|572.34|580.41|572.61|580.41|572.61|579.93|572.13|26
1655565510000|2022-06-18 15:18:30|580.45|572.65|580.71|572.91|580.72|572.92|580.38|572.58|29
1655565520000|2022-06-18 15:18:40|580.69|572.89|580.64|572.84|580.71|572.91|580.58|572.78|23
1655565530000|2022-06-18 15:18:50|580.65|572.85|580.01|572.21|580.7|572.9|580.01|572.21|28
1655565540000|2022-06-18 15:19:00|580.11|572.31|579.8|572|580.11|572.31|579.71|571.91|27
1655565550000|2022-06-18 15:19:10|579.79|571.99|579.77|571.97|579.84|572.04|579.6|571.8|25
1655565560000|2022-06-18 15:19:20|579.79|571.99|580.07|572.27|580.08|572.28|579.79|571.99|20
1655565570000|2022-06-18 15:19:30|580.11|572.31|580.55|572.75|580.69|572.89|580.11|572.31|28
1655565580000|2022-06-18 15:19:40|580.58|572.78|581.56|573.76|581.7|573.9|580.58|572.78|35
1655565590000|2022-06-18 15:19:50|581.54|573.74|581.13|573.33|581.54|573.74|581.01|573.21|31
1655565600000|2022-06-18 15:20:00|581.15|573.35|580.82|573.02|581.37|573.57|580.75|572.95|29
1655565610000|2022-06-18 15:20:10|580.83|573.03|580.76|572.96|580.92|573.12|580.69|572.89|26
1655565620000|2022-06-18 15:20:20|580.74|572.94|580.73|572.93|580.76|572.96|580.69|572.89|22
1655565630000|2022-06-18 15:20:30|580.74|572.94|580.51|572.71|580.79|572.99|580.51|572.71|25
1655565640000|2022-06-18 15:20:40|580.52|572.72|580.63|572.83|580.69|572.89|580.51|572.71|18
1655565650000|2022-06-18 15:20:50|580.66|572.86|580.71|572.91|580.98|573.18|580.63|572.83|23
1655565660000|2022-06-18 15:21:00|580.67|572.87|580.5|572.7|580.74|572.94|580.49|572.69|29
1655565670000|2022-06-18 15:21:10|580.49|572.69|580.39|572.59|580.49|572.69|580.13|572.33|21
1655565680000|2022-06-18 15:21:20|580.4|572.6|580.41|572.61|580.43|572.63|580.34|572.54|16
1655565690000|2022-06-18 15:21:30|580.39|572.59|580.17|572.37|580.42|572.62|580.01|572.21|26
1655565700000|2022-06-18 15:21:40|580.13|572.33|580.43|572.63|580.45|572.65|580.1|572.3|23
1655565710000|2022-06-18 15:21:50|580.4|572.6|580.56|572.76|580.57|572.77|580.31|572.51|21
1655565720000|2022-06-18 15:22:00|580.57|572.77|580.72|572.92|580.72|572.92|580.52|572.72|22
1655565730000|2022-06-18 15:22:10|580.69|572.89|580.71|572.91|580.73|572.93|580.63|572.83|16
1655565740000|2022-06-18 15:22:20|580.69|572.89|580.62|572.82|580.69|572.89|580.58|572.78|22
1655565750000|2022-06-18 15:22:30|580.59|572.79|580.49|572.69|580.62|572.82|580.43|572.63|23
1655565760000|2022-06-18 15:22:40|580.52|572.72|580.59|572.79|580.6|572.8|580.5|572.7|17
1655565770000|2022-06-18 15:22:50|580.58|572.78|580.47|572.67|580.63|572.83|580.47|572.67|19
1655565780000|2022-06-18 15:23:00|580.48|572.68|580.53|572.73|580.59|572.79|580.48|572.68|18
1655565790000|2022-06-18 15:23:10|580.56|572.76|580.57|572.77|580.58|572.78|580.51|572.71|19
1655565800000|2022-06-18 15:23:20|580.55|572.75|580.59|572.79|580.64|572.84|580.53|572.73|16
1655565810000|2022-06-18 15:23:30|580.6|572.8|580.15|572.35|580.63|572.83|580.15|572.35|25
1655565820000|2022-06-18 15:23:40|580.17|572.37|580.12|572.32|580.24|572.44|579.9|572.1|22
1655565830000|2022-06-18 15:23:50|580.19|572.39|580.58|572.78|580.58|572.78|580.19|572.39|25
1655565840000|2022-06-18 15:24:00|580.62|572.82|581.43|573.63|581.46|573.66|580.56|572.76|26
1655565850000|2022-06-18 15:24:10|581.44|573.64|581.47|573.67|581.47|573.67|581.28|573.48|19
1655565860000|2022-06-18 15:24:20|581.49|573.69|580.91|573.11|581.52|573.72|580.9|573.1|24
1655565870000|2022-06-18 15:24:30|580.85|573.05|581.45|573.65|581.46|573.66|580.85|573.05|18
1655565880000|2022-06-18 15:24:40|581.46|573.66|581.38|573.58|581.46|573.66|581.36|573.56|22
1655565890000|2022-06-18 15:24:50|581.4|573.6|581.5|573.7|581.54|573.74|581.4|573.6|25
1655565900000|2022-06-18 15:25:00|581.51|573.71|581.71|573.91|581.82|574.02|581.51|573.71|29
1655565910000|2022-06-18 15:25:10|581.73|573.93|581.48|573.68|581.74|573.94|581.43|573.63|25
1655565920000|2022-06-18 15:25:20|581.49|573.69|582.02|574.22|582.47|574.67|581.46|573.66|30
1655565930000|2022-06-18 15:25:30|582.04|574.24|582.48|574.68|582.48|574.68|581.94|574.14|29
1655565940000|2022-06-18 15:25:40|582.5|574.7|582.6|574.8|582.6|574.8|582.07|574.27|23
1655565950000|2022-06-18 15:25:50|582.63|574.83|582.27|574.47|583.03|575.23|582.27|574.47|29
1655565960000|2022-06-18 15:26:00|582.26|574.46|582.1|574.3|582.45|574.65|582.05|574.25|29
1655565970000|2022-06-18 15:26:10|582.09|574.29|582.64|574.84|582.64|574.84|581.94|574.14|23
1655565980000|2022-06-18 15:26:20|582.65|574.85|582.76|574.96|582.89|575.09|582.54|574.74|25
1655565990000|2022-06-18 15:26:30|582.77|574.97|583.02|575.22|583.02|575.22|582.72|574.92|23
1655566000000|2022-06-18 15:26:40|582.97|575.17|583.17|575.37|583.19|575.39|582.9|575.1|26
1655566010000|2022-06-18 15:26:50|583.18|575.38|583.53|575.73|583.53|575.73|583|575.2|29
1655566020000|2022-06-18 15:27:00|583.51|575.71|583.28|575.48|583.56|575.76|583.25|575.45|21
1655566030000|2022-06-18 15:27:10|583.29|575.49|583.13|575.33|583.33|575.53|583.09|575.29|23
1655566040000|2022-06-18 15:27:20|583.14|575.34|583|575.2|583.17|575.37|582.96|575.16|23
1655566050000|2022-06-18 15:27:30|582.99|575.19|583.07|575.27|583.07|575.27|582.82|575.02|30
1655566060000|2022-06-18 15:27:40|583.08|575.28|582.88|575.08|583.08|575.28|582.88|575.08|24
1655566070000|2022-06-18 15:27:50|582.99|575.19|582.98|575.18|583.02|575.22|582.95|575.15|28
1655566080000|2022-06-18 15:28:00|582.99|575.19|583.05|575.25|583.08|575.28|582.94|575.14|24
1655566090000|2022-06-18 15:28:10|583.04|575.24|583.01|575.21|583.06|575.26|582.96|575.16|28
1655566100000|2022-06-18 15:28:20|583|575.2|582.99|575.19|583.06|575.26|582.96|575.16|20
1655566110000|2022-06-18 15:28:30|582.98|575.18|582.28|574.48|583.01|575.21|582.21|574.41|28
1655566120000|2022-06-18 15:28:40|582.32|574.52|581.89|574.09|582.32|574.52|581.88|574.08|26
1655566130000|2022-06-18 15:28:50|581.88|574.08|581.87|574.07|581.9|574.1|581.84|574.04|19
1655566140000|2022-06-18 15:29:00|581.89|574.09|581.64|573.84|581.89|574.09|581.54|573.74|27
1655566150000|2022-06-18 15:29:10|581.65|573.85|581.73|573.93|581.77|573.97|581.58|573.78|22
1655566160000|2022-06-18 15:29:20|581.72|573.92|581.9|574.1|581.94|574.14|581.49|573.69|28
1655566170000|2022-06-18 15:29:30|581.88|574.08|581.79|573.99|581.89|574.09|581.75|573.95|25
1655566180000|2022-06-18 15:29:40|581.72|573.92|581.76|573.96|581.8|574|581.66|573.86|16
1655566190000|2022-06-18 15:29:50|581.78|573.98|581.83|574.03|581.85|574.05|581.73|573.93|21
1655566200000|2022-06-18 15:30:00|581.74|573.94|582.56|574.76|582.61|574.81|581.74|573.94|26
1655566210000|2022-06-18 15:30:10|582.57|574.77|582.58|574.78|582.6|574.8|582.35|574.55|27
1655566220000|2022-06-18 15:30:20|582.56|574.76|582.58|574.78|582.61|574.81|582.5|574.7|22
1655566230000|2022-06-18 15:30:30|582.59|574.79|582.65|574.85|582.68|574.88|582.5|574.7|17
1655566240000|2022-06-18 15:30:40|582.66|574.86|582.92|575.12|583.05|575.25|582.61|574.81|28
1655566250000|2022-06-18 15:30:50|582.98|575.18|582.92|575.12|583.12|575.32|582.85|575.05|25
1655566260000|2022-06-18 15:31:00|582.9|575.1|582.85|575.05|583.08|575.28|582.85|575.05|26
1655566270000|2022-06-18 15:31:10|582.83|575.03|582.77|574.97|582.96|575.16|582.71|574.91|29
1655566280000|2022-06-18 15:31:20|582.8|575|582.13|574.33|582.8|575|582|574.2|33
1655566290000|2022-06-18 15:31:30|582.05|574.25|582.11|574.31|582.13|574.33|582.04|574.24|20
1655566300000|2022-06-18 15:31:40|582.13|574.33|582.15|574.35|582.17|574.37|582.11|574.31|21
1655566310000|2022-06-18 15:31:50|582.14|574.34|582.5|574.7|582.5|574.7|582.14|574.34|15
1655566320000|2022-06-18 15:32:00|582.49|574.69|582.53|574.73|582.6|574.8|582.48|574.68|17
1655566330000|2022-06-18 15:32:10|582.54|574.74|582.63|574.83|582.7|574.9|582.53|574.73|19
1655566340000|2022-06-18 15:32:20|582.69|574.89|582.61|574.81|582.69|574.89|582.58|574.78|19
1655566350000|2022-06-18 15:32:30|582.62|574.82|582.68|574.88|582.7|574.9|582.53|574.73|26
1655566360000|2022-06-18 15:32:40|582.69|574.89|582.7|574.9|582.73|574.93|582.66|574.86|25
1655566370000|2022-06-18 15:32:50|582.73|574.93|582.9|575.1|582.9|575.1|582.71|574.91|23
1655566380000|2022-06-18 15:33:00|582.95|575.15|582.98|575.18|583.03|575.23|582.86|575.06|30
1655566390000|2022-06-18 15:33:10|582.94|575.14|582.99|575.19|583.01|575.21|582.94|575.14|19
1655566400000|2022-06-18 15:33:20|583|575.2|582.9|575.1|583|575.2|582.89|575.09|24
1655566410000|2022-06-18 15:33:30|582.89|575.09|582.83|575.03|582.9|575.1|582.76|574.96|22
1655566420000|2022-06-18 15:33:40|582.82|575.02|582.81|575.01|582.83|575.03|582.77|574.97|26
1655566430000|2022-06-18 15:33:50|582.83|575.03|581.88|574.08|582.85|575.05|581.73|573.93|28
1655566440000|2022-06-18 15:34:00|581.87|574.07|581.98|574.18|582.41|574.61|581.78|573.98|25
1655566450000|2022-06-18 15:34:10|582|574.2|582.01|574.21|582.11|574.31|581.84|574.04|23
1655566460000|2022-06-18 15:34:20|581.99|574.19|582.58|574.78|582.6|574.8|581.97|574.17|29
1655566470000|2022-06-18 15:34:30|582.59|574.79|582.66|574.86|582.85|575.05|582.54|574.74|25
1655566480000|2022-06-18 15:34:40|582.68|574.88|582.71|574.91|582.75|574.95|582.61|574.81|16
1655566490000|2022-06-18 15:34:50|582.72|574.92|582.73|574.93|582.74|574.94|582.57|574.77|14
1655566500000|2022-06-18 15:35:00|582.72|574.92|582.63|574.83|582.8|575|582.57|574.77|26
1655566510000|2022-06-18 15:35:10|582.66|574.86|582.66|574.86|582.81|575.01|582.65|574.85|24
1655566520000|2022-06-18 15:35:20|582.67|574.87|582.96|575.16|582.96|575.16|582.67|574.87|18
1655566530000|2022-06-18 15:35:30|582.97|575.17|582.8|575|583.03|575.23|582.78|574.98|23
1655566540000|2022-06-18 15:35:40|582.84|575.04|582.81|575.01|582.91|575.11|582.79|574.99|17
1655566550000|2022-06-18 15:35:50|582.83|575.03|582.98|575.18|582.98|575.18|582.83|575.03|15
1655566560000|2022-06-18 15:36:00|582.99|575.19|582.91|575.11|582.99|575.19|582.86|575.06|23
1655566570000|2022-06-18 15:36:10|582.92|575.12|582.91|575.11|582.94|575.14|582.83|575.03|18
1655566580000|2022-06-18 15:36:20|582.94|575.14|582.78|574.98|582.94|575.14|582.77|574.97|23
1655566590000|2022-06-18 15:36:30|582.79|574.99|582.87|575.07|582.87|575.07|582.68|574.88|21
1655566600000|2022-06-18 15:36:40|582.85|575.05|582.71|574.91|582.85|575.05|582.65|574.85|24
1655566610000|2022-06-18 15:36:50|582.69|574.89|582.81|575.01|582.82|575.02|582.69|574.89|23
1655566620000|2022-06-18 15:37:00|582.82|575.02|582.95|575.15|582.99|575.19|582.78|574.98|24
1655566630000|2022-06-18 15:37:10|582.98|575.18|583.03|575.23|583.03|575.23|582.94|575.14|21
1655566640000|2022-06-18 15:37:20|583.04|575.24|583.05|575.25|583.09|575.29|582.96|575.16|24
1655566650000|2022-06-18 15:37:30|583.06|575.26|583.17|575.37|583.17|575.37|583.01|575.21|25
1655566660000|2022-06-18 15:37:40|583.14|575.34|583.77|575.97|583.88|576.08|583.14|575.34|26
1655566670000|2022-06-18 15:37:50|583.79|575.99|583.72|575.92|583.84|576.04|583.6|575.8|22
1655566680000|2022-06-18 15:38:00|583.84|576.04|584.02|576.22|584.12|576.32|583.84|576.04|26
1655566690000|2022-06-18 15:38:10|584.05|576.25|584.09|576.29|584.09|576.29|583.84|576.04|24
1655566700000|2022-06-18 15:38:20|584.1|576.3|584.12|576.32|584.23|576.43|584.08|576.28|18
1655566710000|2022-06-18 15:38:30|584.15|576.35|584.51|576.71|584.51|576.71|584.12|576.32|21
1655566720000|2022-06-18 15:38:40|584.53|576.73|584.71|576.91|584.74|576.94|584.53|576.73|16
1655566730000|2022-06-18 15:38:50|584.72|576.92|584.73|576.93|584.82|577.02|584.72|576.92|18
1655566740000|2022-06-18 15:39:00|584.74|576.94|584.74|576.94|584.83|577.03|584.71|576.91|23
1655566750000|2022-06-18 15:39:10|584.75|576.95|584.79|576.99|584.87|577.07|584.73|576.93|25
1655566760000|2022-06-18 15:39:20|584.78|576.98|584.64|576.84|584.82|577.02|584.64|576.84|25
1655566770000|2022-06-18 15:39:30|584.65|576.85|584.42|576.62|584.7|576.9|584.42|576.62|29
1655566780000|2022-06-18 15:39:40|584.24|576.44|583.64|575.84|584.24|576.44|583.61|575.81|27
1655566790000|2022-06-18 15:39:50|583.66|575.86|583.71|575.91|583.89|576.09|583.66|575.86|22
1655566800000|2022-06-18 15:40:00|583.72|575.92|583.31|575.51|583.87|576.07|583.26|575.46|23
1655566810000|2022-06-18 15:40:10|583.29|575.49|583|575.2|583.31|575.51|582.86|575.06|23
1655566820000|2022-06-18 15:40:20|583.04|575.24|582.01|574.21|583.05|575.25|582|574.2|29
1655566830000|2022-06-18 15:40:30|582.05|574.25|581.83|574.03|582.15|574.35|581.82|574.02|28
1655566840000|2022-06-18 15:40:40|581.95|574.15|581.93|574.13|582.15|574.35|581.86|574.06|28
1655566850000|2022-06-18 15:40:50|581.92|574.12|582.01|574.21|582.12|574.32|581.86|574.06|30
1655566860000|2022-06-18 15:41:00|582.02|574.22|581.98|574.18|582.13|574.33|581.87|574.07|35
1655566870000|2022-06-18 15:41:10|581.91|574.11|581.4|573.6|581.97|574.17|581.4|573.6|29
1655566880000|2022-06-18 15:41:20|581.42|573.62|581.36|573.56|581.43|573.63|581.32|573.52|19
1655566890000|2022-06-18 15:41:30|581.35|573.55|581.6|573.8|581.62|573.82|581.3|573.5|33
1655566900000|2022-06-18 15:41:40|581.59|573.79|581.66|573.86|581.68|573.88|581.55|573.75|16
1655566910000|2022-06-18 15:41:50|581.62|573.82|581.71|573.91|581.77|573.97|581.56|573.76|26
1655566920000|2022-06-18 15:42:00|581.68|573.88|581.7|573.9|581.81|574.01|581.65|573.85|22
1655566930000|2022-06-18 15:42:10|581.64|573.84|581.7|573.9|581.72|573.92|581.64|573.84|25
1655566940000|2022-06-18 15:42:20|581.69|573.89|581.96|574.16|581.96|574.16|581.66|573.86|30
1655566950000|2022-06-18 15:42:30|581.97|574.17|581.96|574.16|582.02|574.22|581.93|574.13|20
1655566960000|2022-06-18 15:42:40|581.94|574.14|581.93|574.13|581.95|574.15|581.83|574.03|22
1655566970000|2022-06-18 15:42:50|581.91|574.11|581.97|574.17|581.97|574.17|581.91|574.11|13
1655566980000|2022-06-18 15:43:00|581.89|574.09|581.93|574.13|582.05|574.25|581.88|574.08|24
1655566990000|2022-06-18 15:43:10|581.95|574.15|581.86|574.06|581.96|574.16|581.86|574.06|13
1655567000000|2022-06-18 15:43:20|581.94|574.14|581.79|573.99|581.94|574.14|581.76|573.96|17
1655567010000|2022-06-18 15:43:30|581.8|574|581.7|573.9|581.9|574.1|581.7|573.9|10
1655567020000|2022-06-18 15:43:40|581.69|573.89|581.67|573.87|581.81|574.01|581.65|573.85|18
1655567030000|2022-06-18 15:43:50|581.63|573.83|581.25|573.45|581.63|573.83|581.25|573.45|11
1655567040000|2022-06-18 15:44:00|581.22|573.42|580.97|573.17|581.22|573.42|580.97|573.17|12
1655567050000|2022-06-18 15:44:10|580.96|573.16|580.95|573.15|581.03|573.23|580.92|573.12|16
1655567060000|2022-06-18 15:44:20|580.96|573.16|580.91|573.11|580.96|573.16|580.91|573.11|6
1655567070000|2022-06-18 15:44:30|580.94|573.14|580.91|573.11|580.95|573.15|580.88|573.08|16
1655567080000|2022-06-18 15:44:40|580.92|573.12|580.16|572.36|580.93|573.13|580.12|572.32|15
1655567090000|2022-06-18 15:44:50|580.17|572.37|580.07|572.27|580.22|572.42|580.07|572.27|11
1655567100000|2022-06-18 15:45:00|580.08|572.28|580.4|572.6|580.4|572.6|580.06|572.26|12
1655567110000|2022-06-18 15:45:10|580.58|572.78|580.89|573.09|580.91|573.11|580.36|572.56|29
1655567120000|2022-06-18 15:45:20|580.9|573.1|580.89|573.09|580.93|573.13|580.74|572.94|21
1655567130000|2022-06-18 15:45:30|580.88|573.08|581.71|573.91|581.73|573.93|580.87|573.07|34
1655567140000|2022-06-18 15:45:40|581.72|573.92|581.97|574.17|582.11|574.31|581.69|573.89|20
1655567150000|2022-06-18 15:45:50|582.04|574.24|581.87|574.07|582.04|574.24|581.87|574.07|13
1655567160000|2022-06-18 15:46:00|581.86|574.06|581.88|574.08|581.88|574.08|581.73|573.93|13
1655567170000|2022-06-18 15:46:10|581.85|574.05|581.81|574.01|581.86|574.06|581.73|573.93|19
1655567180000|2022-06-18 15:46:20|581.8|574|581.88|574.08|581.9|574.1|581.8|574|15
1655567190000|2022-06-18 15:46:30|581.97|574.17|582|574.2|582.01|574.21|581.96|574.16|14
1655567200000|2022-06-18 15:46:40|582.01|574.21|582|574.2|582.02|574.22|581.93|574.13|18
1655567210000|2022-06-18 15:46:50|581.98|574.18|582.49|574.69|582.49|574.69|581.98|574.18|18
1655567220000|2022-06-18 15:47:00|582.5|574.7|582.56|574.76|582.59|574.79|582.46|574.66|17
1655567230000|2022-06-18 15:47:10|582.55|574.75|582.24|574.44|582.6|574.8|582.24|574.44|13
1655567240000|2022-06-18 15:47:20|582.25|574.45|582.52|574.72|582.52|574.72|582.22|574.42|14
1655567250000|2022-06-18 15:47:30|582.5|574.7|582.1|574.3|582.5|574.7|582.08|574.28|13
1655567260000|2022-06-18 15:47:40|582.11|574.31|582.4|574.6|582.4|574.6|582.06|574.26|10
1655567270000|2022-06-18 15:47:50|582.43|574.63|582.57|574.77|582.57|574.77|582.43|574.63|19
1655567280000|2022-06-18 15:48:00|582.56|574.76|582.95|575.15|582.98|575.18|582.56|574.76|21
1655567290000|2022-06-18 15:48:10|582.94|575.14|582.94|575.14|582.94|575.14|582.94|575.14|1
1655567300000|2022-06-18 15:48:20|582.74|574.94|582.15|574.35|582.74|574.94|582.15|574.35|19
1655567310000|2022-06-18 15:48:30|582.07|574.27|581.94|574.14|582.07|574.27|581.92|574.12|11
1655567320000|2022-06-18 15:48:40|581.93|574.13|581.88|574.08|581.97|574.17|581.88|574.08|11
1655567330000|2022-06-18 15:48:50|581.89|574.09|581.32|573.52|581.89|574.09|581.25|573.45|15
1655567340000|2022-06-18 15:49:00|581.33|573.53|581.05|573.25|581.35|573.55|581.04|573.24|24
1655567350000|2022-06-18 15:49:10|581.03|573.23|581.02|573.22|581.04|573.24|581.01|573.21|15
1655567360000|2022-06-18 15:49:20|581.03|573.23|581|573.2|581.03|573.23|580.92|573.12|14
1655567370000|2022-06-18 15:49:30|581.01|573.21|580.74|572.94|581.01|573.21|580.72|572.92|17
1655567380000|2022-06-18 15:49:40|580.73|572.93|580.83|573.03|581.02|573.22|580.72|572.92|13
1655567390000|2022-06-18 15:49:50|580.88|573.08|580.97|573.17|580.98|573.18|580.88|573.08|11
1655567400000|2022-06-18 15:50:00|580.96|573.16|580.9|573.1|580.97|573.17|580.89|573.09|10
1655567410000|2022-06-18 15:50:10|580.92|573.12|579.34|571.54|580.92|573.12|579.31|571.51|27
1655567420000|2022-06-18 15:50:20|579.39|571.59|579.21|571.41|579.67|571.87|579.18|571.38|31
1655567430000|2022-06-18 15:50:30|579.16|571.36|579.03|571.23|579.19|571.39|579|571.2|18
1655567440000|2022-06-18 15:50:40|579.04|571.24|578.93|571.13|579.04|571.24|578.93|571.13|14
1655567450000|2022-06-18 15:50:50|578.92|571.12|578.99|571.19|579|571.2|578.78|570.98|22
1655567460000|2022-06-18 15:51:00|578.98|571.18|578.34|570.54|578.98|571.18|578.34|570.54|22
1655567470000|2022-06-18 15:51:10|578.33|570.53|578.14|570.34|578.35|570.55|578.13|570.33|18
1655567480000|2022-06-18 15:51:20|578.13|570.33|578.93|571.13|578.93|571.13|578.13|570.33|32
1655567490000|2022-06-18 15:51:30|578.95|571.15|578.91|571.11|578.98|571.18|578.87|571.07|20
1655567500000|2022-06-18 15:51:40|578.94|571.14|580.01|572.21|580.04|572.24|578.94|571.14|24
1655567510000|2022-06-18 15:51:50|580.02|572.22|579.89|572.09|580.06|572.26|579.86|572.06|29
1655567520000|2022-06-18 15:52:00|579.88|572.08|579.07|571.27|579.88|572.08|579.07|571.27|22
1655567530000|2022-06-18 15:52:10|579.1|571.3|579.09|571.29|579.1|571.3|579.08|571.28|7
1655567540000|2022-06-18 15:52:20|578.92|571.12|578.88|571.08|578.93|571.13|578.68|570.88|19
1655567550000|2022-06-18 15:52:30|578.89|571.09|578.93|571.13|578.93|571.13|578.86|571.06|16
1655567560000|2022-06-18 15:52:40|579|571.2|578.86|571.06|579|571.2|578.86|571.06|19
1655567570000|2022-06-18 15:52:50|578.85|571.05|578.52|570.72|578.91|571.11|578.52|570.72|19
1655567580000|2022-06-18 15:53:00|578.46|570.66|578.19|570.39|578.5|570.7|578.19|570.39|22
1655567590000|2022-06-18 15:53:10|578.18|570.38|578.04|570.24|578.29|570.49|578.04|570.24|21
1655567600000|2022-06-18 15:53:20|578.01|570.21|577.97|570.17|578.07|570.27|577.87|570.07|27
1655567610000|2022-06-18 15:53:30|577.96|570.16|577.97|570.17|578.12|570.32|577.93|570.13|28
1655567620000|2022-06-18 15:53:40|577.99|570.19|577.97|570.17|578.09|570.29|577.96|570.16|24
1655567630000|2022-06-18 15:53:50|577.96|570.16|577.93|570.13|578.04|570.24|577.92|570.12|24
1655567640000|2022-06-18 15:54:00|577.92|570.12|577.95|570.15|577.95|570.15|577.86|570.06|24
1655567650000|2022-06-18 15:54:10|577.94|570.14|577.89|570.09|577.96|570.16|577.89|570.09|18
1655567660000|2022-06-18 15:54:20|577.87|570.07|577.9|570.1|577.95|570.15|577.84|570.04|22
1655567670000|2022-06-18 15:54:30|577.95|570.15|578.03|570.23|578.03|570.23|577.9|570.1|12
1655567680000|2022-06-18 15:54:40|578.05|570.25|577.93|570.13|578.08|570.28|577.86|570.06|25
1655567690000|2022-06-18 15:54:50|577.92|570.12|578.02|570.22|578.12|570.32|577.92|570.12|24
1655567700000|2022-06-18 15:55:00|578.01|570.21|578.03|570.23|578.03|570.23|578|570.2|10
1655567710000|2022-06-18 15:55:10|578.02|570.22|578.37|570.57|578.38|570.58|578.01|570.21|25
1655567720000|2022-06-18 15:55:20|578.38|570.58|578.35|570.55|578.43|570.63|578.35|570.55|16
1655567730000|2022-06-18 15:55:30|578.34|570.54|578.27|570.47|578.88|571.08|578.27|570.47|26
1655567740000|2022-06-18 15:55:40|578.25|570.45|578.52|570.72|578.52|570.72|578.1|570.3|21
1655567750000|2022-06-18 15:55:50|578.56|570.76|578.55|570.75|578.6|570.8|578.43|570.63|24
1655567760000|2022-06-18 15:56:00|578.53|570.73|578.52|570.72|578.54|570.74|578.26|570.46|22
1655567770000|2022-06-18 15:56:10|578.51|570.71|578.48|570.68|578.55|570.75|578.45|570.65|26
1655567780000|2022-06-18 15:56:20|578.49|570.69|578.47|570.67|578.72|570.92|578.44|570.64|26
1655567790000|2022-06-18 15:56:30|578.46|570.66|578.49|570.69|578.56|570.76|578.46|570.66|22
1655567800000|2022-06-18 15:56:40|578.5|570.7|578.56|570.76|578.63|570.83|578.5|570.7|21
1655567810000|2022-06-18 15:56:50|578.58|570.78|578.71|570.91|578.71|570.91|578.57|570.77|18
1655567820000|2022-06-18 15:57:00|578.73|570.93|578.62|570.82|578.82|571.02|578.6|570.8|22
1655567830000|2022-06-18 15:57:10|578.64|570.84|578.81|571.01|578.84|571.04|578.62|570.82|18
1655567840000|2022-06-18 15:57:20|578.8|571|578.56|570.76|578.86|571.06|578.52|570.72|24
1655567850000|2022-06-18 15:57:30|578.58|570.78|578.6|570.8|578.6|570.8|578.51|570.71|24
1655567860000|2022-06-18 15:57:40|578.59|570.79|578.55|570.75|578.59|570.79|578.43|570.63|24
1655567870000|2022-06-18 15:57:50|578.56|570.76|578.54|570.74|578.58|570.78|578.52|570.72|15
1655567880000|2022-06-18 15:58:00|578.53|570.73|578.5|570.7|578.63|570.83|578.5|570.7|20
1655567890000|2022-06-18 15:58:10|578.49|570.69|578.22|570.42|578.49|570.69|578.19|570.39|22
1655567900000|2022-06-18 15:58:20|578.21|570.41|578.26|570.46|578.29|570.49|578.19|570.39|17
1655567910000|2022-06-18 15:58:30|578.25|570.45|577.94|570.14|578.25|570.45|577.93|570.13|24
1655567920000|2022-06-18 15:58:40|577.93|570.13|577.9|570.1|577.96|570.16|577.85|570.05|20
1655567930000|2022-06-18 15:58:50|577.89|570.09|577.68|569.88|577.92|570.12|577.67|569.87|24
1655567940000|2022-06-18 15:59:00|577.69|569.89|577.74|569.94|577.8|570|577.69|569.89|23
1655567950000|2022-06-18 15:59:10|577.76|569.96|577.74|569.94|577.77|569.97|577.6|569.8|27
1655567960000|2022-06-18 15:59:20|577.77|569.97|577.85|570.05|577.85|570.05|577.45|569.65|22
1655567970000|2022-06-18 15:59:30|577.84|570.04|577.77|569.97|577.84|570.04|577.71|569.91|19
1655567980000|2022-06-18 15:59:40|577.75|569.95|577.81|570.01|577.81|570.01|577.68|569.88|24
1655567990000|2022-06-18 15:59:50|577.84|570.04|577.85|570.05|577.96|570.16|577.75|569.95|28
1655568000000|2022-06-18 16:00:00|577.84|570.04|577.4|569.6|577.86|570.06|577.39|569.59|24
1655568010000|2022-06-18 16:00:10|577.43|569.63|577.72|569.92|577.85|570.05|577.43|569.63|32
1655568020000|2022-06-18 16:00:20|577.73|569.93|577.69|569.89|577.73|569.93|577.66|569.86|22
1655568030000|2022-06-18 16:00:30|577.7|569.9|577.75|569.95|577.76|569.96|577.7|569.9|12
1655568040000|2022-06-18 16:00:40|577.81|570.01|577.69|569.89|577.89|570.09|577.66|569.86|20
1655568050000|2022-06-18 16:00:50|577.7|569.9|578.47|570.67|578.47|570.67|577.69|569.89|24
1655568060000|2022-06-18 16:01:00|578.5|570.7|578.18|570.38|578.5|570.7|578.15|570.35|21
1655568070000|2022-06-18 16:01:10|578.01|570.21|577.75|569.95|578.07|570.27|577.75|569.95|21
1655568080000|2022-06-18 16:01:20|577.8|570|577.68|569.88|577.8|570|577.63|569.83|12
1655568090000|2022-06-18 16:01:30|577.66|569.86|577.7|569.9|577.8|570|577.66|569.86|12
1655568100000|2022-06-18 16:01:40|577.69|569.89|577.46|569.66|577.69|569.89|577.46|569.66|13
1655568110000|2022-06-18 16:01:50|577.43|569.63|576.16|568.36|577.44|569.64|576.12|568.32|29
1655568120000|2022-06-18 16:02:00|576.27|568.47|576.13|568.33|576.37|568.57|575.85|568.05|30
1655568130000|2022-06-18 16:02:10|576.12|568.32|576.74|568.94|576.75|568.95|576.03|568.23|29
1655568140000|2022-06-18 16:02:20|576.75|568.95|577.11|569.31|577.11|569.31|576.74|568.94|26
1655568150000|2022-06-18 16:02:30|577.08|569.28|576.99|569.19|577.08|569.28|576.89|569.09|23
1655568160000|2022-06-18 16:02:40|577|569.2|577.61|569.81|577.61|569.81|576.9|569.1|31
1655568170000|2022-06-18 16:02:50|577.6|569.8|578.47|570.67|578.68|570.88|577.6|569.8|29
1655568180000|2022-06-18 16:03:00|578.46|570.66|578.73|570.93|578.89|571.09|578.46|570.66|28
1655568190000|2022-06-18 16:03:10|578.74|570.94|579.67|571.87|579.67|571.87|578.72|570.92|36
1655568200000|2022-06-18 16:03:20|579.7|571.9|580.1|572.3|580.1|572.3|579.69|571.89|25
1655568210000|2022-06-18 16:03:30|580.12|572.32|580.13|572.33|580.13|572.33|579.91|572.11|29
1655568220000|2022-06-18 16:03:40|580.12|572.32|579.73|571.93|580.12|572.32|579.67|571.87|30
1655568230000|2022-06-18 16:03:50|579.72|571.92|579.85|572.05|580.04|572.24|579.72|571.92|24
1655568240000|2022-06-18 16:04:00|579.86|572.06|579.94|572.14|580.05|572.25|579.82|572.02|21
1655568250000|2022-06-18 16:04:10|579.87|572.07|579.75|571.95|580.12|572.32|579.75|571.95|28
1655568260000|2022-06-18 16:04:20|579.79|571.99|579.92|572.12|579.94|572.14|579.74|571.94|26
1655568270000|2022-06-18 16:04:30|579.85|572.05|579.62|571.82|579.85|572.05|579.62|571.82|26
1655568280000|2022-06-18 16:04:40|579.67|571.87|579.22|571.42|579.69|571.89|579.12|571.32|26
1655568290000|2022-06-18 16:04:50|579.19|571.39|579.85|572.05|579.85|572.05|579.19|571.39|26
1655568300000|2022-06-18 16:05:00|579.87|572.07|579.55|571.75|579.87|572.07|579.55|571.75|20
1655568310000|2022-06-18 16:05:10|579.59|571.79|578.94|571.14|579.7|571.9|578.92|571.12|30
1655568320000|2022-06-18 16:05:20|579.06|571.26|578.83|571.03|579.13|571.33|578.8|571|31
1655568330000|2022-06-18 16:05:30|578.82|571.02|578.81|571.01|578.98|571.18|578.68|570.88|25
1655568340000|2022-06-18 16:05:40|578.8|571|578.92|571.12|578.93|571.13|578.62|570.82|26
1655568350000|2022-06-18 16:05:50|578.88|571.08|579|571.2|579.05|571.25|578.65|570.85|21
1655568360000|2022-06-18 16:06:00|578.98|571.18|578.96|571.16|579.16|571.36|578.78|570.98|25
1655568370000|2022-06-18 16:06:10|578.97|571.17|579.69|571.89|579.69|571.89|578.92|571.12|25
1655568380000|2022-06-18 16:06:20|579.72|571.92|579.56|571.76|579.72|571.92|579.41|571.61|25
1655568390000|2022-06-18 16:06:30|579.57|571.77|579.71|571.91|579.73|571.93|579.53|571.73|24
1655568400000|2022-06-18 16:06:40|579.72|571.92|579.77|571.97|579.86|572.06|579.71|571.91|22
1655568410000|2022-06-18 16:06:50|579.74|571.94|579.93|572.13|579.99|572.19|579.73|571.93|25
1655568420000|2022-06-18 16:07:00|579.99|572.19|580.51|572.71|580.59|572.79|579.81|572.01|24
1655568430000|2022-06-18 16:07:10|580.52|572.72|581.56|573.76|581.56|573.76|580.45|572.65|28
1655568440000|2022-06-18 16:07:20|581.59|573.79|582.42|574.62|582.42|574.62|581.59|573.79|30
1655568450000|2022-06-18 16:07:30|582.53|574.73|582.1|574.3|582.89|575.09|581.99|574.19|27
1655568460000|2022-06-18 16:07:40|582.09|574.29|581.64|573.84|582.09|574.29|581.6|573.8|27
1655568470000|2022-06-18 16:07:50|581.55|573.75|582.46|574.66|582.48|574.68|581.32|573.52|26
1655568480000|2022-06-18 16:08:00|582.47|574.67|582.6|574.8|582.61|574.81|582.33|574.53|26
1655568490000|2022-06-18 16:08:10|582.58|574.78|582.76|574.96|582.78|574.98|582.58|574.78|27
1655568500000|2022-06-18 16:08:20|582.75|574.95|581.96|574.16|582.75|574.95|581.96|574.16|28
1655568510000|2022-06-18 16:08:30|581.95|574.15|582.11|574.31|582.11|574.31|581.79|573.99|25
1655568520000|2022-06-18 16:08:40|582.1|574.3|582.04|574.24|582.1|574.3|581.82|574.02|25
1655568530000|2022-06-18 16:08:50|582.02|574.22|582.45|574.65|582.46|574.66|581.82|574.02|26
1655568540000|2022-06-18 16:09:00|582.46|574.66|582.03|574.23|582.5|574.7|582.01|574.21|23
1655568550000|2022-06-18 16:09:10|582.04|574.24|581.98|574.18|582.19|574.39|581.88|574.08|30
1655568560000|2022-06-18 16:09:20|582.01|574.21|582.82|575.02|582.82|575.02|581.98|574.18|31
1655568570000|2022-06-18 16:09:30|582.84|575.04|582.94|575.14|582.95|575.15|582.81|575.01|20
1655568580000|2022-06-18 16:09:40|582.95|575.15|583.13|575.33|583.44|575.64|582.95|575.15|31
1655568590000|2022-06-18 16:09:50|583.12|575.32|583.66|575.86|583.66|575.86|583.06|575.26|25
1655568600000|2022-06-18 16:10:00|583.67|575.87|583.05|575.25|583.67|575.87|582.98|575.18|27
1655568610000|2022-06-18 16:10:10|583.06|575.26|583.23|575.43|583.24|575.44|582.91|575.11|23
1655568620000|2022-06-18 16:10:20|583.24|575.44|583.18|575.38|583.25|575.45|583.04|575.24|24
1655568630000|2022-06-18 16:10:30|583.22|575.42|583.14|575.34|583.23|575.43|583.07|575.27|23
1655568640000|2022-06-18 16:10:40|583.03|575.23|583.06|575.26|583.09|575.29|582.94|575.14|26
1655568650000|2022-06-18 16:10:50|583.05|575.25|582.85|575.05|583.11|575.31|582.85|575.05|22
1655568660000|2022-06-18 16:11:00|582.84|575.04|582.93|575.13|583.06|575.26|582.81|575.01|23
1655568670000|2022-06-18 16:11:10|583.06|575.26|582.89|575.09|583.07|575.27|582.88|575.08|18
1655568680000|2022-06-18 16:11:20|582.59|574.79|582.12|574.32|582.59|574.79|582.01|574.21|25
1655568690000|2022-06-18 16:11:30|582.11|574.31|582.04|574.24|582.11|574.31|582.02|574.22|16
1655568700000|2022-06-18 16:11:40|582.05|574.25|581.45|573.65|582.08|574.28|581.37|573.57|23
1655568710000|2022-06-18 16:11:50|581.48|573.68|581.99|574.19|582.02|574.22|581.48|573.68|24
1655568720000|2022-06-18 16:12:00|581.97|574.17|582.31|574.51|582.65|574.85|581.97|574.17|22
1655568730000|2022-06-18 16:12:10|582.25|574.45|582.2|574.4|582.25|574.45|582.15|574.35|13
1655568740000|2022-06-18 16:12:20|582.21|574.41|582.15|574.35|582.21|574.41|582.09|574.29|8
1655568750000|2022-06-18 16:12:30|582.12|574.32|581.89|574.09|582.22|574.42|581.87|574.07|12
1655568760000|2022-06-18 16:12:40|581.87|574.07|581.81|574.01|582.04|574.24|581.81|574.01|19
1655568770000|2022-06-18 16:12:50|581.86|574.06|581.88|574.08|581.9|574.1|581.81|574.01|19
1655568780000|2022-06-18 16:13:00|581.89|574.09|581.82|574.02|581.99|574.19|581.78|573.98|22
1655568790000|2022-06-18 16:13:10|581.85|574.05|581.92|574.12|581.93|574.13|581.78|573.98|25
1655568800000|2022-06-18 16:13:20|581.94|574.14|581.87|574.07|581.96|574.16|581.83|574.03|25
1655568810000|2022-06-18 16:13:30|581.86|574.06|581.76|573.96|581.9|574.1|581.51|573.71|25
1655568820000|2022-06-18 16:13:40|581.62|573.82|581.2|573.4|581.66|573.86|581.18|573.38|29
1655568830000|2022-06-18 16:13:50|581.18|573.38|581.11|573.31|581.58|573.78|581.11|573.31|27
1655568840000|2022-06-18 16:14:00|581.17|573.37|581.17|573.37|581.25|573.45|581.05|573.25|27
1655568850000|2022-06-18 16:14:10|581.11|573.31|581.09|573.29|581.16|573.36|581.01|573.21|20
1655568860000|2022-06-18 16:14:20|581.12|573.32|580.9|573.1|581.12|573.32|580.9|573.1|20
1655568870000|2022-06-18 16:14:30|580.88|573.08|580.89|573.09|580.94|573.14|580.8|573|24
1655568880000|2022-06-18 16:14:40|580.93|573.13|580.93|573.13|581|573.2|580.8|573|28
1655568890000|2022-06-18 16:14:50|580.94|573.14|580.92|573.12|581.04|573.24|580.72|572.92|23
1655568900000|2022-06-18 16:15:00|580.93|573.13|581.11|573.31|581.11|573.31|580.66|572.86|25
1655568910000|2022-06-18 16:15:10|581.08|573.28|582.07|574.27|582.07|574.27|581.08|573.28|31
1655568920000|2022-06-18 16:15:20|582.31|574.51|582.85|575.05|582.85|575.05|582.31|574.51|28
1655568930000|2022-06-18 16:15:30|582.86|575.06|582.88|575.08|582.89|575.09|582.57|574.77|23
1655568940000|2022-06-18 16:15:40|582.83|575.03|583.55|575.75|583.57|575.77|582.78|574.98|28
1655568950000|2022-06-18 16:15:50|583.57|575.77|583.73|575.93|583.87|576.07|583.15|575.35|31
1655568960000|2022-06-18 16:16:00|583.74|575.94|583.86|576.06|583.87|576.07|583.73|575.93|23
1655568970000|2022-06-18 16:16:10|583.87|576.07|583.83|576.03|583.87|576.07|583.79|575.99|18
1655568980000|2022-06-18 16:16:20|583.81|576.01|583.82|576.02|583.87|576.07|583.78|575.98|24
1655568990000|2022-06-18 16:16:30|583.83|576.03|583.84|576.04|583.84|576.04|583.75|575.95|22
1655569000000|2022-06-18 16:16:40|583.83|576.03|583.73|575.93|583.83|576.03|583.73|575.93|23
1655569010000|2022-06-18 16:16:50|583.72|575.92|583.25|575.45|583.73|575.93|583.14|575.34|18
1655569020000|2022-06-18 16:17:00|583.23|575.43|583|575.2|583.26|575.46|582.93|575.13|27
1655569030000|2022-06-18 16:17:10|583.02|575.22|583.45|575.65|583.46|575.66|583.01|575.21|19
1655569040000|2022-06-18 16:17:20|583.46|575.66|583.83|576.03|583.87|576.07|583.12|575.32|33
1655569050000|2022-06-18 16:17:30|583.81|576.01|584.87|577.07|584.88|577.08|583.72|575.92|29
1655569060000|2022-06-18 16:17:40|584.86|577.06|584.9|577.1|584.98|577.18|584.84|577.04|30
1655569070000|2022-06-18 16:17:50|584.89|577.09|584.96|577.16|585.02|577.22|584.89|577.09|28
1655569080000|2022-06-18 16:18:00|584.97|577.17|584.91|577.11|585.02|577.22|584.73|576.93|32
1655569090000|2022-06-18 16:18:10|584.88|577.08|584.91|577.11|584.91|577.11|584.7|576.9|23
1655569100000|2022-06-18 16:18:20|584.99|577.19|584.9|577.1|584.99|577.19|584.82|577.02|24
1655569110000|2022-06-18 16:18:30|584.92|577.12|584.96|577.16|585.06|577.26|584.86|577.06|17
1655569120000|2022-06-18 16:18:40|585.06|577.26|584.64|576.84|585.06|577.26|584.64|576.84|26
1655569130000|2022-06-18 16:18:50|584.75|576.95|584.85|577.05|584.89|577.09|584.59|576.79|21
1655569140000|2022-06-18 16:19:00|584.9|577.1|584.95|577.15|584.98|577.18|584.82|577.02|24
1655569150000|2022-06-18 16:19:10|584.96|577.16|585.83|578.03|585.83|578.03|584.84|577.04|28
1655569160000|2022-06-18 16:19:20|585.85|578.05|585.76|577.96|585.85|578.05|585.55|577.75|29
1655569170000|2022-06-18 16:19:30|585.79|577.99|585.77|577.97|585.95|578.15|585.66|577.86|27
1655569180000|2022-06-18 16:19:40|585.8|578|585.84|578.04|585.95|578.15|585.79|577.99|26
1655569190000|2022-06-18 16:19:50|585.88|578.08|585.95|578.15|586.01|578.21|585.84|578.04|29
1655569200000|2022-06-18 16:20:00|585.94|578.14|587.96|580.16|587.96|580.16|585.91|578.11|31
1655569210000|2022-06-18 16:20:10|587.88|580.08|587.74|579.94|588.47|580.67|587.17|579.37|34
1655569220000|2022-06-18 16:20:20|587.68|579.88|587.01|579.21|587.68|579.88|586.85|579.05|30
1655569230000|2022-06-18 16:20:30|587.1|579.3|586.41|578.61|587.1|579.3|586.33|578.53|27
1655569240000|2022-06-18 16:20:40|586.39|578.59|586.72|578.92|586.74|578.94|586.37|578.57|25
1655569250000|2022-06-18 16:20:50|586.69|578.89|586.73|578.93|586.74|578.94|586.51|578.71|24
1655569260000|2022-06-18 16:21:00|586.81|579.01|586.84|579.04|586.88|579.08|586.68|578.88|23
1655569270000|2022-06-18 16:21:10|586.87|579.07|586.58|578.78|586.93|579.13|586.58|578.78|26
1655569280000|2022-06-18 16:21:20|586.6|578.8|586.21|578.41|586.73|578.93|586.17|578.37|27
1655569290000|2022-06-18 16:21:30|586.18|578.38|585.28|577.48|586.18|578.38|585.28|577.48|31
1655569300000|2022-06-18 16:21:40|585.29|577.49|585.87|578.07|585.94|578.14|585.23|577.43|34
1655569310000|2022-06-18 16:21:50|585.8|578|585.88|578.08|585.91|578.11|585.77|577.97|22
1655569320000|2022-06-18 16:22:00|585.89|578.09|585.32|577.52|585.89|578.09|585.32|577.52|25
1655569330000|2022-06-18 16:22:10|585.31|577.51|585.17|577.37|585.32|577.52|585.12|577.32|19
1655569340000|2022-06-18 16:22:20|585.19|577.39|585.2|577.4|585.26|577.46|585.17|577.37|19
1655569350000|2022-06-18 16:22:30|585.21|577.41|585.7|577.9|585.77|577.97|585.2|577.4|23
1655569360000|2022-06-18 16:22:40|585.71|577.91|585.68|577.88|585.77|577.97|585.64|577.84|21
1655569370000|2022-06-18 16:22:50|585.7|577.9|585.89|578.09|585.9|578.1|585.63|577.83|24
1655569380000|2022-06-18 16:23:00|585.88|578.08|585.84|578.04|585.93|578.13|585.84|578.04|26
1655569390000|2022-06-18 16:23:10|585.86|578.06|585.73|577.93|585.87|578.07|585.73|577.93|19
1655569400000|2022-06-18 16:23:20|585.72|577.92|585.72|577.92|585.73|577.93|585.64|577.84|16
1655569410000|2022-06-18 16:23:30|585.7|577.9|585.95|578.15|586.03|578.23|585.69|577.89|22
1655569420000|2022-06-18 16:23:40|585.89|578.09|585.96|578.16|586.01|578.21|585.88|578.08|23
1655569430000|2022-06-18 16:23:50|585.98|578.18|585.9|578.1|586|578.2|585.82|578.02|19
1655569440000|2022-06-18 16:24:00|585.92|578.12|586.06|578.26|586.09|578.29|585.83|578.03|26
1655569450000|2022-06-18 16:24:10|586.05|578.25|586.75|578.95|586.75|578.95|586.01|578.21|26
1655569460000|2022-06-18 16:24:20|586.74|578.94|587.06|579.26|587.1|579.3|586.74|578.94|25
1655569470000|2022-06-18 16:24:30|587.05|579.25|587.02|579.22|587.06|579.26|586.96|579.16|26
1655569480000|2022-06-18 16:24:40|587.03|579.23|587.64|579.84|587.64|579.84|587.02|579.22|25
1655569490000|2022-06-18 16:24:50|587.7|579.9|587.94|580.14|587.98|580.18|587.69|579.89|25
1655569500000|2022-06-18 16:25:00|587.95|580.15|587.14|579.34|588|580.2|587.14|579.34|27
1655569510000|2022-06-18 16:25:10|587.13|579.33|587.09|579.29|587.18|579.38|587|579.2|16
1655569520000|2022-06-18 16:25:20|587.08|579.28|587.49|579.69|587.59|579.79|587.07|579.27|21
1655569530000|2022-06-18 16:25:30|587.47|579.67|587.26|579.46|587.47|579.67|587.25|579.45|13
1655569540000|2022-06-18 16:25:40|587.25|579.45|587.08|579.28|587.26|579.46|587.08|579.28|20
1655569550000|2022-06-18 16:25:50|587.09|579.29|587.69|579.89|587.69|579.89|587.04|579.24|22
1655569560000|2022-06-18 16:26:00|587.76|579.96|587.81|580.01|587.81|580.01|587.35|579.55|30
1655569570000|2022-06-18 16:26:10|587.8|580|587.75|579.95|587.92|580.12|587.71|579.91|25
1655569580000|2022-06-18 16:26:20|587.76|579.96|587.22|579.42|587.77|579.97|587.22|579.42|23
1655569590000|2022-06-18 16:26:30|587.31|579.51|587.16|579.36|587.31|579.51|587.1|579.3|24
1655569600000|2022-06-18 16:26:40|587.08|579.28|587|579.2|587.17|579.37|586.99|579.19|14
1655569610000|2022-06-18 16:26:50|587.04|579.24|587.02|579.22|587.06|579.26|587|579.2|21
1655569620000|2022-06-18 16:27:00|587.01|579.21|586.93|579.13|587.05|579.25|586.93|579.13|24
1655569630000|2022-06-18 16:27:10|586.99|579.19|586.22|578.42|586.99|579.19|586.16|578.36|26
1655569640000|2022-06-18 16:27:20|586.2|578.4|586.22|578.42|586.31|578.51|586.2|578.4|21
1655569650000|2022-06-18 16:27:30|586.21|578.41|586.21|578.41|586.25|578.45|586.13|578.33|22
1655569660000|2022-06-18 16:27:40|586.2|578.4|586.2|578.4|586.23|578.43|586.16|578.36|19
1655569670000|2022-06-18 16:27:50|586.23|578.43|586.21|578.41|586.24|578.44|586.13|578.33|19
1655569680000|2022-06-18 16:28:00|586.19|578.39|586.09|578.29|586.24|578.44|586.08|578.28|23
1655569690000|2022-06-18 16:28:10|586.06|578.26|586.07|578.27|586.07|578.27|585.9|578.1|21
1655569700000|2022-06-18 16:28:20|586.13|578.33|586.1|578.3|586.15|578.35|585.93|578.13|20
1655569710000|2022-06-18 16:28:30|586.11|578.31|586.75|578.95|586.76|578.96|586.11|578.31|25
1655569720000|2022-06-18 16:28:40|586.76|578.96|586.8|579|586.85|579.05|586.76|578.96|13
1655569730000|2022-06-18 16:28:50|586.82|579.02|586.85|579.05|586.85|579.05|586.78|578.98|14
1655569740000|2022-06-18 16:29:00|586.86|579.06|586.88|579.08|587.05|579.25|586.86|579.06|22
1655569750000|2022-06-18 16:29:10|587|579.2|586.8|579|587.01|579.21|586.79|578.99|23
1655569760000|2022-06-18 16:29:20|586.83|579.03|586.32|578.52|586.86|579.06|586.32|578.52|22
1655569770000|2022-06-18 16:29:30|586.2|578.4|586.66|578.86|586.66|578.86|586.2|578.4|22
1655569780000|2022-06-18 16:29:40|586.67|578.87|586.71|578.91|586.82|579.02|586.64|578.84|25
1655569790000|2022-06-18 16:29:50|586.68|578.88|586.94|579.14|586.94|579.14|586.61|578.81|23
1655569800000|2022-06-18 16:30:00|587.02|579.22|587.4|579.6|587.75|579.95|587.02|579.22|33
1655569810000|2022-06-18 16:30:10|587.38|579.58|586.97|579.17|587.38|579.58|586.96|579.16|26
1655569820000|2022-06-18 16:30:20|586.98|579.18|586.85|579.05|587.01|579.21|586.8|579|19
1655569830000|2022-06-18 16:30:30|586.84|579.04|586.22|578.42|586.89|579.09|586.19|578.39|28
1655569840000|2022-06-18 16:30:40|586.21|578.41|586.05|578.25|586.21|578.41|586.02|578.22|21
1655569850000|2022-06-18 16:30:50|586.06|578.26|586.64|578.84|586.64|578.84|586.04|578.24|19
1655569860000|2022-06-18 16:31:00|586.65|578.85|587.08|579.28|587.09|579.29|586.65|578.85|26
1655569870000|2022-06-18 16:31:10|587.17|579.37|587.2|579.4|587.21|579.41|587.08|579.28|22
1655569880000|2022-06-18 16:31:20|587.09|579.29|587.19|579.39|587.26|579.46|587.09|579.29|25
1655569890000|2022-06-18 16:31:30|587.2|579.4|588.18|580.38|588.18|580.38|587.2|579.4|26
1655569900000|2022-06-18 16:31:40|588.15|580.35|588.08|580.28|588.17|580.37|588.08|580.28|13
1655569910000|2022-06-18 16:31:50|588.07|580.27|588.28|580.48|588.5|580.7|588.06|580.26|27
1655569920000|2022-06-18 16:32:00|588.18|580.38|587.89|580.09|588.18|580.38|587.38|579.58|31
1655569930000|2022-06-18 16:32:10|587.92|580.12|587.97|580.17|587.98|580.18|587.92|580.12|12
1655569940000|2022-06-18 16:32:20|587.95|580.15|588.02|580.22|588.03|580.23|587.92|580.12|19
1655569950000|2022-06-18 16:32:30|588.05|580.25|588.11|580.31|588.11|580.31|587.99|580.19|14
1655569960000|2022-06-18 16:32:40|588.12|580.32|588.14|580.34|588.18|580.38|588.1|580.3|20
1655569970000|2022-06-18 16:32:50|588.15|580.35|588.16|580.36|588.2|580.4|588.12|580.32|18
1655569980000|2022-06-18 16:33:00|588.15|580.35|588.04|580.24|588.15|580.35|588.04|580.24|8
1655569990000|2022-06-18 16:33:10|588.09|580.29|588.02|580.22|588.1|580.3|588|580.2|15
1655570000000|2022-06-18 16:33:20|588.03|580.23|588.17|580.37|588.22|580.42|588.03|580.23|14
1655570010000|2022-06-18 16:33:30|588.16|580.36|588.08|580.28|588.17|580.37|587.98|580.18|21
1655570020000|2022-06-18 16:33:40|588.07|580.27|588.13|580.33|588.13|580.33|587.99|580.19|26
1655570030000|2022-06-18 16:33:50|588.14|580.34|588.21|580.41|588.22|580.42|588.12|580.32|14
1655570040000|2022-06-18 16:34:00|588.18|580.38|587.26|579.46|588.19|580.39|587.26|579.46|26
1655570050000|2022-06-18 16:34:10|587.1|579.3|587.12|579.32|587.14|579.34|587.03|579.23|17
1655570060000|2022-06-18 16:34:20|587.11|579.31|587.18|579.38|587.19|579.39|587.1|579.3|14
1655570070000|2022-06-18 16:34:30|587.17|579.37|587.02|579.22|587.19|579.39|587.02|579.22|18
1655570080000|2022-06-18 16:34:40|587.03|579.23|586.67|578.87|587.03|579.23|586.67|578.87|18
1655570090000|2022-06-18 16:34:50|586.44|578.64|586.3|578.5|586.68|578.88|586.3|578.5|24
1655570100000|2022-06-18 16:35:00|586.32|578.52|586.24|578.44|586.35|578.55|586.2|578.4|22
1655570110000|2022-06-18 16:35:10|586.25|578.45|586.29|578.49|586.29|578.49|586.21|578.41|9
1655570120000|2022-06-18 16:35:20|586.28|578.48|586.16|578.36|586.29|578.49|586.15|578.35|22
1655570130000|2022-06-18 16:35:30|586.13|578.33|586.11|578.31|586.19|578.39|586.08|578.28|20
1655570140000|2022-06-18 16:35:40|586.1|578.3|586.31|578.51|586.31|578.51|586.09|578.29|21
1655570150000|2022-06-18 16:35:50|586.27|578.47|586.2|578.4|586.27|578.47|586.18|578.38|18
1655570160000|2022-06-18 16:36:00|586.21|578.41|586.72|578.92|586.74|578.94|586.2|578.4|21
1655570170000|2022-06-18 16:36:10|586.79|578.99|586.34|578.54|586.79|578.99|586.34|578.54|18
1655570180000|2022-06-18 16:36:20|586.36|578.56|586.2|578.4|586.37|578.57|586.2|578.4|14
1655570190000|2022-06-18 16:36:30|586.22|578.42|586.18|578.38|586.25|578.45|586.18|578.38|19
1655570200000|2022-06-18 16:36:40|586.17|578.37|585.38|577.58|586.17|578.37|585.38|577.58|17
1655570210000|2022-06-18 16:36:50|585.39|577.59|585.37|577.57|585.42|577.62|585.35|577.55|15
1655570220000|2022-06-18 16:37:00|585.39|577.59|585.37|577.57|585.7|577.9|585.33|577.53|24
1655570230000|2022-06-18 16:37:10|585.34|577.54|585.21|577.41|585.34|577.54|585.18|577.38|16
1655570240000|2022-06-18 16:37:20|585.22|577.42|584.92|577.12|585.22|577.42|584.89|577.09|31
1655570250000|2022-06-18 16:37:30|584.93|577.13|584.96|577.16|584.98|577.18|584.91|577.11|24
1655570260000|2022-06-18 16:37:40|584.95|577.15|585|577.2|585.01|577.21|584.95|577.15|17
1655570270000|2022-06-18 16:37:50|585.01|577.21|584.95|577.15|585.04|577.24|584.93|577.13|25
1655570280000|2022-06-18 16:38:00|584.94|577.14|584.99|577.19|585.09|577.29|584.94|577.14|24
1655570290000|2022-06-18 16:38:10|584.98|577.18|585.01|577.21|585.03|577.23|584.92|577.12|15
1655570300000|2022-06-18 16:38:20|585.02|577.22|584.9|577.1|585.02|577.22|584.9|577.1|13
1655570310000|2022-06-18 16:38:30|584.89|577.09|585.01|577.21|585.22|577.42|584.89|577.09|27
1655570320000|2022-06-18 16:38:40|585|577.2|585.03|577.23|585.07|577.27|584.96|577.16|19
1655570330000|2022-06-18 16:38:50|585.06|577.26|585.11|577.31|585.18|577.38|585.03|577.23|17
1655570340000|2022-06-18 16:39:00|585.09|577.29|585.14|577.34|585.16|577.36|585.08|577.28|19
1655570350000|2022-06-18 16:39:10|585.16|577.36|586|578.2|586.01|578.21|585.16|577.36|31
1655570360000|2022-06-18 16:39:20|586.04|578.24|585.74|577.94|586.05|578.25|585.74|577.94|25
1655570370000|2022-06-18 16:39:30|585.75|577.95|585.84|578.04|585.92|578.12|585.73|577.93|26
1655570380000|2022-06-18 16:39:40|585.85|578.05|585.94|578.14|585.99|578.19|585.85|578.05|17
1655570390000|2022-06-18 16:39:50|585.96|578.16|586.02|578.22|586.02|578.22|585.88|578.08|23
1655570400000|2022-06-18 16:40:00|586.03|578.23|586.01|578.21|586.05|578.25|585.95|578.15|21
1655570410000|2022-06-18 16:40:10|586.02|578.22|586.04|578.24|586.04|578.24|585.97|578.17|21
1655570420000|2022-06-18 16:40:20|586.02|578.22|586.51|578.71|586.51|578.71|586.01|578.21|31
1655570430000|2022-06-18 16:40:30|586.6|578.8|586.7|578.9|586.72|578.92|586.52|578.72|23
1655570440000|2022-06-18 16:40:40|586.68|578.88|586.57|578.77|586.69|578.89|586.51|578.71|21
1655570450000|2022-06-18 16:40:50|586.55|578.75|586.24|578.44|586.64|578.84|586.17|578.37|30
1655570460000|2022-06-18 16:41:00|586.22|578.42|585.26|577.46|586.22|578.42|585.26|577.46|29
1655570470000|2022-06-18 16:41:10|585.25|577.45|585.03|577.23|585.27|577.47|585.03|577.23|22
1655570480000|2022-06-18 16:41:20|585.01|577.21|584.13|576.33|585.07|577.27|583.74|575.94|27
1655570490000|2022-06-18 16:41:30|584.17|576.37|583.82|576.02|584.2|576.4|583.81|576.01|26
1655570500000|2022-06-18 16:41:40|583.87|576.07|583.97|576.17|584.1|576.3|583.83|576.03|27
1655570510000|2022-06-18 16:41:50|584.05|576.25|583.98|576.18|584.11|576.31|583.81|576.01|27
1655570520000|2022-06-18 16:42:00|584|576.2|583.88|576.08|584.05|576.25|583.86|576.06|26
1655570530000|2022-06-18 16:42:10|583.86|576.06|583.85|576.05|583.89|576.09|583.83|576.03|18
1655570540000|2022-06-18 16:42:20|583.84|576.04|583.93|576.13|584.03|576.23|583.82|576.02|27
1655570550000|2022-06-18 16:42:30|583.95|576.15|583.94|576.14|584.06|576.26|583.92|576.12|23
1655570560000|2022-06-18 16:42:40|583.93|576.13|581.84|574.04|583.97|576.17|581.84|574.04|30
1655570570000|2022-06-18 16:42:50|581.88|574.08|581.14|573.34|582.06|574.26|580.95|573.15|34
1655570580000|2022-06-18 16:43:00|581.15|573.35|581.76|573.96|581.76|573.96|581.15|573.35|33
1655570590000|2022-06-18 16:43:10|581.71|573.91|581.75|573.95|581.75|573.95|581.55|573.75|29
1655570600000|2022-06-18 16:43:20|581.66|573.86|581.17|573.37|581.7|573.9|581.17|573.37|25
1655570610000|2022-06-18 16:43:30|581.16|573.36|580.94|573.14|581.18|573.38|580.79|572.99|27
1655570620000|2022-06-18 16:43:40|580.95|573.15|580.85|573.05|580.95|573.15|580.85|573.05|28
1655570630000|2022-06-18 16:43:50|580.84|573.04|580.93|573.13|580.95|573.15|580.84|573.04|10
1655570640000|2022-06-18 16:44:00|580.89|573.09|580.96|573.16|580.98|573.18|580.87|573.07|19
1655570650000|2022-06-18 16:44:10|580.95|573.15|580.91|573.11|581.03|573.23|580.9|573.1|23
1655570660000|2022-06-18 16:44:20|580.9|573.1|580.94|573.14|580.98|573.18|580.88|573.08|24
1655570670000|2022-06-18 16:44:30|580.95|573.15|580.32|572.52|580.95|573.15|580.32|572.52|24
1655570680000|2022-06-18 16:44:40|580.33|572.53|580.75|572.95|580.79|572.99|580.32|572.52|27
1655570690000|2022-06-18 16:44:50|580.73|572.93|580.77|572.97|580.77|572.97|580.69|572.89|23
1655570700000|2022-06-18 16:45:00|580.75|572.95|580.28|572.48|580.91|573.11|580.28|572.48|24
1655570710000|2022-06-18 16:45:10|580.23|572.43|579.72|571.92|580.29|572.49|579.72|571.92|28
1655570720000|2022-06-18 16:45:20|579.71|571.91|579.09|571.29|579.84|572.04|579.07|571.27|25
1655570730000|2022-06-18 16:45:30|579.08|571.28|579.04|571.24|579.71|571.91|579.04|571.24|34
1655570740000|2022-06-18 16:45:40|579.03|571.23|577.34|569.54|579.04|571.24|577.34|569.54|35
1655570750000|2022-06-18 16:45:50|577.33|569.53|577.2|569.4|577.77|569.97|577.2|569.4|35
1655570760000|2022-06-18 16:46:00|577.21|569.41|575.06|567.26|577.22|569.42|575.05|567.25|36
1655570770000|2022-06-18 16:46:10|575.02|567.22|576.05|568.25|576.54|568.74|575.02|567.22|34
1655570780000|2022-06-18 16:46:20|575.98|568.18|576.07|568.27|576.44|568.64|575.88|568.08|31
1655570790000|2022-06-18 16:46:30|576.03|568.23|575.91|568.11|576.05|568.25|575.81|568.01|25
1655570800000|2022-06-18 16:46:40|575.87|568.07|576.11|568.31|576.52|568.72|575.87|568.07|35
1655570810000|2022-06-18 16:46:50|576.12|568.32|576.62|568.82|576.62|568.82|576.12|568.32|34
1655570820000|2022-06-18 16:47:00|576.64|568.84|579.77|571.97|579.79|571.99|576.64|568.84|37
1655570830000|2022-06-18 16:47:10|579.8|572|578.86|571.06|579.84|572.04|578.84|571.04|32
1655570840000|2022-06-18 16:47:20|578.79|570.99|578.53|570.73|578.8|571|578.21|570.41|34
1655570850000|2022-06-18 16:47:30|578.63|570.83|578.27|570.47|579.32|571.52|578.24|570.44|33
1655570860000|2022-06-18 16:47:40|578.01|570.21|577.45|569.65|578.01|570.21|577.17|569.37|35
1655570870000|2022-06-18 16:47:50|577.55|569.75|576.74|568.94|577.56|569.76|576.74|568.94|31
1655570880000|2022-06-18 16:48:00|576.52|568.72|576.81|569.01|576.86|569.06|576.1|568.3|38
1655570890000|2022-06-18 16:48:10|576.83|569.03|577.09|569.29|577.43|569.63|576.83|569.03|30
1655570900000|2022-06-18 16:48:20|577.08|569.28|578.06|570.26|578.17|570.37|577.08|569.28|34
1655570910000|2022-06-18 16:48:30|578.07|570.27|577.62|569.82|578.1|570.3|577.23|569.43|31
1655570920000|2022-06-18 16:48:40|577.59|569.79|577.34|569.54|577.7|569.9|577.18|569.38|28
1655570930000|2022-06-18 16:48:50|577.25|569.45|577.1|569.3|577.47|569.67|576.99|569.19|27
1655570940000|2022-06-18 16:49:00|577.09|569.29|579.01|571.21|579.15|571.35|576.87|569.07|37
1655570950000|2022-06-18 16:49:10|578.71|570.91|578.47|570.67|579.1|571.3|578.47|570.67|35
1655570960000|2022-06-18 16:49:20|578.36|570.56|578.49|570.69|578.85|571.05|578.28|570.48|33
1655570970000|2022-06-18 16:49:30|578.5|570.7|578.63|570.83|578.82|571.02|578.5|570.7|34
1655570980000|2022-06-18 16:49:40|578.36|570.56|578.55|570.75|578.93|571.13|578.36|570.56|32
1655570990000|2022-06-18 16:49:50|578.51|570.71|578.95|571.15|578.96|571.16|578.42|570.62|30
1655571000000|2022-06-18 16:50:00|579|571.2|578.94|571.14|579.05|571.25|578.75|570.95|34
1655571010000|2022-06-18 16:50:10|579|571.2|579.39|571.59|579.39|571.59|578.94|571.14|32
1655571020000|2022-06-18 16:50:20|579.66|571.86|579.59|571.79|579.69|571.89|579.22|571.42|33
1655571030000|2022-06-18 16:50:30|579.58|571.78|579.99|572.19|579.99|572.19|579.55|571.75|25
1655571040000|2022-06-18 16:50:40|580.31|572.51|581.41|573.61|581.41|573.61|580.31|572.51|31
1655571050000|2022-06-18 16:50:50|581.43|573.63|581.59|573.79|581.79|573.99|581.3|573.5|35
1655571060000|2022-06-18 16:51:00|581.47|573.67|580.89|573.09|581.47|573.67|580.89|573.09|30
1655571070000|2022-06-18 16:51:10|581.03|573.23|580.92|573.12|581.03|573.23|580.88|573.08|28
1655571080000|2022-06-18 16:51:20|580.93|573.13|581.12|573.32|581.53|573.73|580.73|572.93|28
1655571090000|2022-06-18 16:51:30|581.13|573.33|581.73|573.93|581.73|573.93|581.08|573.28|31
1655571100000|2022-06-18 16:51:40|581.74|573.94|581.79|573.99|581.8|574|581.59|573.79|29
1655571110000|2022-06-18 16:51:50|581.84|574.04|583.13|575.33|583.13|575.33|581.81|574.01|26
1655571120000|2022-06-18 16:52:00|583.16|575.36|583.03|575.23|583.16|575.36|582.82|575.02|30
1655571130000|2022-06-18 16:52:10|582.91|575.11|582.65|574.85|583.13|575.33|582.39|574.59|29
1655571140000|2022-06-18 16:52:20|582.66|574.86|582.39|574.59|582.83|575.03|582.32|574.52|34
1655571150000|2022-06-18 16:52:30|582.35|574.55|582.92|575.12|582.92|575.12|582.35|574.55|23
1655571160000|2022-06-18 16:52:40|582.91|575.11|583|575.2|583.22|575.42|582.84|575.04|25
1655571170000|2022-06-18 16:52:50|583.01|575.21|583.06|575.26|583.2|575.4|583.01|575.21|22
1655571180000|2022-06-18 16:53:00|583.02|575.22|583.05|575.25|583.24|575.44|583|575.2|20
1655571190000|2022-06-18 16:53:10|583|575.2|582.23|574.43|583.09|575.29|582.23|574.43|30
1655571200000|2022-06-18 16:53:20|581.96|574.16|581.91|574.11|582.16|574.36|581.86|574.06|31
1655571210000|2022-06-18 16:53:30|581.92|574.12|581.96|574.16|582.11|574.31|581.91|574.11|23
1655571220000|2022-06-18 16:53:40|581.97|574.17|582.15|574.35|582.15|574.35|581.94|574.14|33
1655571230000|2022-06-18 16:53:50|582.16|574.36|582.15|574.35|582.16|574.36|582.08|574.28|12
1655571240000|2022-06-18 16:54:00|582.12|574.32|582.09|574.29|582.15|574.35|582.02|574.22|22
1655571250000|2022-06-18 16:54:10|582.1|574.3|582.1|574.3|582.17|574.37|582.01|574.21|26
1655571260000|2022-06-18 16:54:20|582.06|574.26|582.06|574.26|582.11|574.31|582.02|574.22|18
1655571270000|2022-06-18 16:54:30|582.05|574.25|582.07|574.27|582.09|574.29|582.03|574.23|15
1655571280000|2022-06-18 16:54:40|582.01|574.21|581.94|574.14|582.08|574.28|581.94|574.14|14
1655571290000|2022-06-18 16:54:50|581.95|574.15|582.02|574.22|582.1|574.3|581.93|574.13|20
1655571300000|2022-06-18 16:55:00|582.03|574.23|581.47|573.67|582.11|574.31|581.47|573.67|31
1655571310000|2022-06-18 16:55:10|581.44|573.64|580.96|573.16|581.46|573.66|580.92|573.12|26
1655571320000|2022-06-18 16:55:20|580.97|573.17|580.27|572.47|580.97|573.17|580.06|572.26|28
1655571330000|2022-06-18 16:55:30|580.21|572.41|580.09|572.29|580.23|572.43|579.98|572.18|28
1655571340000|2022-06-18 16:55:40|580.07|572.27|580.23|572.43|580.84|573.04|580.05|572.25|32
1655571350000|2022-06-18 16:55:50|580.25|572.45|580.22|572.42|580.27|572.47|580.07|572.27|28
1655571360000|2022-06-18 16:56:00|580.2|572.4|579.32|571.52|580.2|572.4|579.27|571.47|21
1655571370000|2022-06-18 16:56:10|579.35|571.55|579.98|572.18|579.98|572.18|579.35|571.55|29
1655571380000|2022-06-18 16:56:20|579.96|572.16|579.97|572.17|580.01|572.21|579.93|572.13|15
1655571390000|2022-06-18 16:56:30|580.01|572.21|580.21|572.41|580.21|572.41|579.97|572.17|17
1655571400000|2022-06-18 16:56:40|580.19|572.39|580.11|572.31|580.2|572.4|579.97|572.17|26
1655571410000|2022-06-18 16:56:50|580.1|572.3|580.05|572.25|580.17|572.37|580.04|572.24|18
1655571420000|2022-06-18 16:57:00|579.98|572.18|580.14|572.34|580.14|572.34|579.98|572.18|17
1655571430000|2022-06-18 16:57:10|580.1|572.3|580.64|572.84|580.68|572.88|580.1|572.3|22
1655571440000|2022-06-18 16:57:20|580.62|572.82|580.63|572.83|580.64|572.84|580.58|572.78|10
1655571450000|2022-06-18 16:57:30|580.65|572.85|581.05|573.25|581.07|573.27|580.64|572.84|19
1655571460000|2022-06-18 16:57:40|581.04|573.24|581.4|573.6|581.4|573.6|581.02|573.22|16
1655571470000|2022-06-18 16:57:50|581.53|573.73|581.79|573.99|581.81|574.01|581.52|573.72|22
1655571480000|2022-06-18 16:58:00|581.76|573.96|581.04|573.24|581.76|573.96|581.01|573.21|24
1655571490000|2022-06-18 16:58:10|581.06|573.26|580.94|573.14|581.07|573.27|580.84|573.04|21
1655571500000|2022-06-18 16:58:20|580.93|573.13|580.82|573.02|580.97|573.17|580.62|572.82|22
1655571510000|2022-06-18 16:58:30|580.83|573.03|580.98|573.18|581.04|573.24|580.83|573.03|15
1655571520000|2022-06-18 16:58:40|580.96|573.16|580.14|572.34|580.96|573.16|580.11|572.31|21
1655571530000|2022-06-18 16:58:50|580.16|572.36|580|572.2|580.22|572.42|579.89|572.09|19
1655571540000|2022-06-18 16:59:00|579.98|572.18|579.44|571.64|579.98|572.18|579.34|571.54|26
1655571550000|2022-06-18 16:59:10|579.41|571.61|579.37|571.57|579.41|571.61|579.31|571.51|23
1655571560000|2022-06-18 16:59:20|579.38|571.58|579.17|571.37|579.38|571.58|579.05|571.25|28
1655571570000|2022-06-18 16:59:30|579.12|571.32|579.63|571.83|579.63|571.83|579.08|571.28|21
1655571580000|2022-06-18 16:59:40|579.62|571.82|579.71|571.91|579.72|571.92|579.25|571.45|18
1655571590000|2022-06-18 16:59:50|579.72|571.92|579.69|571.89|579.95|572.15|579.69|571.89|24
1655571600000|2022-06-18 17:00:00|579.7|571.9|580.75|572.95|580.75|572.95|579.67|571.87|28
1655571610000|2022-06-18 17:00:10|580.49|572.69|580.63|572.83|580.7|572.9|580.27|572.47|27
1655571620000|2022-06-18 17:00:20|580.67|572.87|580.29|572.49|580.79|572.99|580.27|572.47|24
1655571630000|2022-06-18 17:00:30|580.28|572.48|580.65|572.85|580.65|572.85|580.17|572.37|27
1655571640000|2022-06-18 17:00:40|580.54|572.74|580.56|572.76|580.56|572.76|580.5|572.7|26
1655571650000|2022-06-18 17:00:50|580.55|572.75|580.86|573.06|580.86|573.06|580.55|572.75|24
1655571660000|2022-06-18 17:01:00|580.9|573.1|580.92|573.12|580.92|573.12|580.73|572.93|27
1655571670000|2022-06-18 17:01:10|580.93|573.13|580.9|573.1|581.01|573.21|580.66|572.86|25
1655571680000|2022-06-18 17:01:20|580.89|573.09|581.58|573.78|581.65|573.85|580.89|573.09|26
1655571690000|2022-06-18 17:01:30|581.56|573.76|581.76|573.96|581.84|574.04|581.56|573.76|22
1655571700000|2022-06-18 17:01:40|581.82|574.02|582.85|575.05|582.91|575.11|581.8|574|26
1655571710000|2022-06-18 17:01:50|582.86|575.06|583.5|575.7|583.65|575.85|582.83|575.03|32
1655571720000|2022-06-18 17:02:00|583.48|575.68|583.61|575.81|583.74|575.94|583.19|575.39|28
1655571730000|2022-06-18 17:02:10|583.39|575.59|583.58|575.78|583.59|575.79|583.06|575.26|30
1655571740000|2022-06-18 17:02:20|583.54|575.74|584.68|576.88|584.69|576.89|583.53|575.73|31
1655571750000|2022-06-18 17:02:30|584.69|576.89|586.03|578.23|586.42|578.62|584.69|576.89|35
1655571760000|2022-06-18 17:02:40|585.92|578.12|585.08|577.28|585.92|578.12|584.9|577.1|35
1655571770000|2022-06-18 17:02:50|585.1|577.3|585.27|577.47|585.52|577.72|585.1|577.3|31
1655571780000|2022-06-18 17:03:00|585.23|577.43|585.26|577.46|585.33|577.53|584.9|577.1|29
1655571790000|2022-06-18 17:03:10|585.24|577.44|585.01|577.21|585.24|577.44|584.92|577.12|31
1655571800000|2022-06-18 17:03:20|585.04|577.24|585.03|577.23|585.04|577.24|584.94|577.14|16
1655571810000|2022-06-18 17:03:30|585|577.2|584.31|576.51|585.07|577.27|584.24|576.44|25
1655571820000|2022-06-18 17:03:40|584.32|576.52|584.1|576.3|584.59|576.79|584.1|576.3|31
1655571830000|2022-06-18 17:03:50|584.08|576.28|583.64|575.84|584.08|576.28|583.64|575.84|22
1655571840000|2022-06-18 17:04:00|583.79|575.99|583.9|576.1|583.9|576.1|583.78|575.98|21
1655571850000|2022-06-18 17:04:10|583.87|576.07|583.88|576.08|584.01|576.21|583.87|576.07|21
1655571860000|2022-06-18 17:04:20|583.87|576.07|584|576.2|584.07|576.27|583.87|576.07|21
1655571870000|2022-06-18 17:04:30|583.98|576.18|583.97|576.17|584.04|576.24|583.91|576.11|15
1655571880000|2022-06-18 17:04:40|583.95|576.15|584.04|576.24|584.04|576.24|583.95|576.15|15
1655571890000|2022-06-18 17:04:50|583.97|576.17|583.91|576.11|584.34|576.54|583.91|576.11|22
1655571900000|2022-06-18 17:05:00|584|576.2|583.87|576.07|584.06|576.26|583.83|576.03|19
1655571910000|2022-06-18 17:05:10|583.86|576.06|583.79|575.99|583.99|576.19|583.7|575.9|25
1655571920000|2022-06-18 17:05:20|583.8|576|583.84|576.04|583.93|576.13|583.79|575.99|20
1655571930000|2022-06-18 17:05:30|583.82|576.02|583.85|576.05|583.9|576.1|583.79|575.99|17
1655571940000|2022-06-18 17:05:40|584.02|576.22|584.77|576.97|584.85|577.05|583.99|576.19|23
1655571950000|2022-06-18 17:05:50|584.79|576.99|584.84|577.04|585.03|577.23|584.76|576.96|24
1655571960000|2022-06-18 17:06:00|584.82|577.02|584.87|577.07|584.99|577.19|584.77|576.97|28
1655571970000|2022-06-18 17:06:10|584.86|577.06|584.86|577.06|585.02|577.22|584.86|577.06|7
1655571980000|2022-06-18 17:06:20|584.88|577.08|585.66|577.86|585.66|577.86|584.86|577.06|15
1655571990000|2022-06-18 17:06:30|585.65|577.85|585.27|577.47|585.65|577.85|585.25|577.45|25
1655572000000|2022-06-18 17:06:40|585.28|577.48|585.21|577.41|585.28|577.48|585.2|577.4|15
1655572010000|2022-06-18 17:06:50|585.01|577.21|584.96|577.16|585.13|577.33|584.96|577.16|14
1655572020000|2022-06-18 17:07:00|584.99|577.19|585.07|577.27|585.2|577.4|584.99|577.19|4
1655572030000|2022-06-18 17:07:10|585.06|577.26|585.09|577.29|585.09|577.29|584.97|577.17|11
1655572040000|2022-06-18 17:07:20|585.05|577.25|584.93|577.13|585.11|577.31|584.85|577.05|28
1655572050000|2022-06-18 17:07:30|584.92|577.12|584.14|576.34|584.93|577.13|584.13|576.33|25
1655572060000|2022-06-18 17:07:40|584.22|576.42|583.64|575.84|584.23|576.43|583.33|575.53|26
1655572070000|2022-06-18 17:07:50|583.66|575.86|583.93|576.13|583.95|576.15|583.56|575.76|21
1655572080000|2022-06-18 17:08:00|583.92|576.12|583.93|576.13|584.16|576.36|583.82|576.02|30
1655572090000|2022-06-18 17:08:10|583.95|576.15|584.87|577.07|584.89|577.09|583.76|575.96|31
1655572100000|2022-06-18 17:08:20|584.88|577.08|584.89|577.09|585.02|577.22|584.74|576.94|27
1655572110000|2022-06-18 17:08:30|584.91|577.11|585.26|577.46|585.28|577.48|584.88|577.08|29
1655572120000|2022-06-18 17:08:40|585.25|577.45|585.6|577.8|585.64|577.84|585.22|577.42|23
1655572130000|2022-06-18 17:08:50|585.62|577.82|586.11|578.31|586.16|578.36|585.62|577.82|28
1655572140000|2022-06-18 17:09:00|586.02|578.22|585.67|577.87|586.14|578.34|585.31|577.51|33
1655572150000|2022-06-18 17:09:10|585.65|577.85|585.82|578.02|586.04|578.24|585.62|577.82|27
1655572160000|2022-06-18 17:09:20|585.84|578.04|585.89|578.09|586.08|578.28|585.84|578.04|19
1655572170000|2022-06-18 17:09:30|585.93|578.13|585.32|577.52|585.93|578.13|585.22|577.42|24
1655572180000|2022-06-18 17:09:40|585.31|577.51|585.06|577.26|585.31|577.51|584.87|577.07|25
1655572190000|2022-06-18 17:09:50|585.05|577.25|585.19|577.39|585.19|577.39|584.94|577.14|20
1655572200000|2022-06-18 17:10:00|585.21|577.41|585.2|577.4|585.68|577.88|585.04|577.24|26
1655572210000|2022-06-18 17:10:10|585.17|577.37|584.41|576.61|585.24|577.44|584.36|576.56|29
1655572220000|2022-06-18 17:10:20|584.5|576.7|584.33|576.53|584.64|576.84|584.29|576.49|25
1655572230000|2022-06-18 17:10:30|584.34|576.54|584.25|576.45|584.71|576.91|584.25|576.45|26
1655572240000|2022-06-18 17:10:40|584.26|576.46|584.68|576.88|584.68|576.88|584.25|576.45|25
1655572250000|2022-06-18 17:10:50|584.74|576.94|584.82|577.02|584.82|577.02|584.52|576.72|21
1655572260000|2022-06-18 17:11:00|584.78|576.98|584.01|576.21|584.79|576.99|584.01|576.21|28
1655572270000|2022-06-18 17:11:10|584.03|576.23|584.02|576.22|584.16|576.36|584.01|576.21|17
1655572280000|2022-06-18 17:11:20|584.01|576.21|583.91|576.11|584.14|576.34|583.87|576.07|22
1655572290000|2022-06-18 17:11:30|583.93|576.13|583.2|575.4|584.14|576.34|583.13|575.33|24
1655572300000|2022-06-18 17:11:40|583.19|575.39|583.09|575.29|583.2|575.4|582.96|575.16|24
1655572310000|2022-06-18 17:11:50|583.08|575.28|582.23|574.43|583.16|575.36|582.1|574.3|33
1655572320000|2022-06-18 17:12:00|582.16|574.36|582.1|574.3|582.31|574.51|582.08|574.28|28
1655572330000|2022-06-18 17:12:10|582.11|574.31|582.06|574.26|582.34|574.54|582.03|574.23|26
1655572340000|2022-06-18 17:12:20|582.05|574.25|580.94|573.14|582.14|574.34|580.77|572.97|34
1655572350000|2022-06-18 17:12:30|580.92|573.12|581.07|573.27|581.09|573.29|580.91|573.11|22
1655572360000|2022-06-18 17:12:40|581.1|573.3|581.06|573.26|581.1|573.3|580.96|573.16|16
1655572370000|2022-06-18 17:12:50|581.08|573.28|580.95|573.15|581.08|573.28|580.95|573.15|20
1655572380000|2022-06-18 17:13:00|580.97|573.17|581.02|573.22|581.06|573.26|580.94|573.14|28
1655572390000|2022-06-18 17:13:10|581|573.2|581.52|573.72|581.56|573.76|581|573.2|25
1655572400000|2022-06-18 17:13:20|581.54|573.74|581.73|573.93|581.73|573.93|581.49|573.69|13
1655572410000|2022-06-18 17:13:30|581.92|574.12|582.02|574.22|582.03|574.23|581.88|574.08|17
1655572420000|2022-06-18 17:13:40|582.01|574.21|581.28|573.48|582.02|574.22|581.28|573.48|32
1655572430000|2022-06-18 17:13:50|581.27|573.47|581.45|573.65|581.96|574.16|581.27|573.47|27
1655572440000|2022-06-18 17:14:00|581.44|573.64|581.1|573.3|581.5|573.7|581.09|573.29|24
1655572450000|2022-06-18 17:14:10|581.27|573.47|581.32|573.52|581.33|573.53|581.12|573.32|25
1655572460000|2022-06-18 17:14:20|581.2|573.4|581.68|573.88|581.69|573.89|581.17|573.37|25
1655572470000|2022-06-18 17:14:30|581.67|573.87|581.77|573.97|581.8|574|581.64|573.84|20
1655572480000|2022-06-18 17:14:40|581.76|573.96|581.23|573.43|581.79|573.99|581.13|573.33|28
1655572490000|2022-06-18 17:14:50|581.24|573.44|581.11|573.31|581.26|573.46|581.11|573.31|20
1655572500000|2022-06-18 17:15:00|581.14|573.34|581|573.2|581.61|573.81|580.99|573.19|29
1655572510000|2022-06-18 17:15:10|581.01|573.21|580.24|572.44|581.01|573.21|580.19|572.39|27
1655572520000|2022-06-18 17:15:20|580.29|572.49|579.47|571.67|580.32|572.52|579.47|571.67|34
1655572530000|2022-06-18 17:15:30|579.49|571.69|579.55|571.75|579.59|571.79|578.91|571.11|30
1655572540000|2022-06-18 17:15:40|579.54|571.74|580.01|572.21|580.47|572.67|579.54|571.74|29
1655572550000|2022-06-18 17:15:50|580|572.2|579.82|572.02|580.21|572.41|579.8|572|22
1655572560000|2022-06-18 17:16:00|579.81|572.01|579.78|571.98|579.98|572.18|579.73|571.93|30
1655572570000|2022-06-18 17:16:10|579.77|571.97|579.87|572.07|580.01|572.21|579.77|571.97|26
1655572580000|2022-06-18 17:16:20|579.93|572.13|579.77|571.97|580.01|572.21|579.75|571.95|26
1655572590000|2022-06-18 17:16:30|579.79|571.99|579.65|571.85|579.96|572.16|579.5|571.7|26
1655572600000|2022-06-18 17:16:40|579.67|571.87|579.67|571.87|579.79|571.99|579.61|571.81|23
1655572610000|2022-06-18 17:16:50|579.63|571.83|579.54|571.74|579.96|572.16|579.45|571.65|26
1655572620000|2022-06-18 17:17:00|579.55|571.75|579.79|571.99|579.85|572.05|579.55|571.75|30
1655572630000|2022-06-18 17:17:10|579.78|571.98|580.6|572.8|580.65|572.85|579.66|571.86|30
1655572640000|2022-06-18 17:17:20|580.54|572.74|581.69|573.89|581.69|573.89|580.54|572.74|31
1655572650000|2022-06-18 17:17:30|581.7|573.9|581.68|573.88|581.75|573.95|581.32|573.52|27
1655572660000|2022-06-18 17:17:40|581.67|573.87|581.97|574.17|582.15|574.35|581.67|573.87|29
1655572670000|2022-06-18 17:17:50|582.07|574.27|582.26|574.46|582.26|574.46|582.05|574.25|23
1655572680000|2022-06-18 17:18:00|582.27|574.47|583.12|575.32|583.15|575.35|582.27|574.47|33
1655572690000|2022-06-18 17:18:10|583.01|575.21|583.98|576.18|583.98|576.18|583.01|575.21|35
1655572700000|2022-06-18 17:18:20|584.28|576.48|585.07|577.27|585.54|577.74|584.26|576.46|35
1655572710000|2022-06-18 17:18:30|585.06|577.26|584.86|577.06|585.09|577.29|584.74|576.94|33
1655572720000|2022-06-18 17:18:40|584.82|577.02|584.87|577.07|584.88|577.08|584.69|576.89|32
1655572730000|2022-06-18 17:18:50|584.88|577.08|585.02|577.22|585.07|577.27|584.87|577.07|20
1655572740000|2022-06-18 17:19:00|585.05|577.25|585.15|577.35|585.26|577.46|584.97|577.17|22
1655572750000|2022-06-18 17:19:10|585.2|577.4|584.92|577.12|585.2|577.4|584.86|577.06|26
1655572760000|2022-06-18 17:19:20|584.91|577.11|584.91|577.11|584.94|577.14|584.83|577.03|21
1655572770000|2022-06-18 17:19:30|584.89|577.09|585.9|578.1|585.9|578.1|584.85|577.05|28
1655572780000|2022-06-18 17:19:40|585.86|578.06|585.3|577.5|585.86|578.06|585.22|577.42|27
1655572790000|2022-06-18 17:19:50|585.29|577.49|585.12|577.32|585.3|577.5|585.12|577.32|17
1655572800000|2022-06-18 17:20:00|585.14|577.34|585|577.2|585.14|577.34|584.85|577.05|20
1655572810000|2022-06-18 17:20:10|585.2|577.4|585.7|577.9|585.72|577.92|585.16|577.36|27
1655572820000|2022-06-18 17:20:20|585.76|577.96|585.87|578.07|585.89|578.09|585.7|577.9|18
1655572830000|2022-06-18 17:20:30|585.9|578.1|586.63|578.83|586.94|579.14|585.9|578.1|31
1655572840000|2022-06-18 17:20:40|586.66|578.86|586.68|578.88|586.83|579.03|586.66|578.86|28
1655572850000|2022-06-18 17:20:50|586.61|578.81|586.9|579.1|586.91|579.11|586.29|578.49|28
1655572860000|2022-06-18 17:21:00|586.91|579.11|586.84|579.04|586.97|579.17|586.83|579.03|21
1655572870000|2022-06-18 17:21:10|586.82|579.02|586.67|578.87|586.84|579.04|586.33|578.53|25
1655572880000|2022-06-18 17:21:20|586.69|578.89|586.77|578.97|586.78|578.98|586.66|578.86|25
1655572890000|2022-06-18 17:21:30|586.64|578.84|586.19|578.39|586.64|578.84|586.15|578.35|19
1655572900000|2022-06-18 17:21:40|586.2|578.4|586.22|578.42|586.22|578.42|586.01|578.21|20
1655572910000|2022-06-18 17:21:50|586.2|578.4|586.17|578.37|586.23|578.43|586.14|578.34|21
1655572920000|2022-06-18 17:22:00|586.18|578.38|586.16|578.36|586.18|578.38|586.1|578.3|12
1655572930000|2022-06-18 17:22:10|586.18|578.38|586.13|578.33|586.18|578.38|586.13|578.33|11
1655572940000|2022-06-18 17:22:20|586.09|578.29|585.38|577.58|586.09|578.29|585.34|577.54|26
1655572950000|2022-06-18 17:22:30|585.27|577.47|585.27|577.47|585.28|577.48|585.06|577.26|26
1655572960000|2022-06-18 17:22:40|585.23|577.43|585.16|577.36|585.27|577.47|585.13|577.33|20
1655572970000|2022-06-18 17:22:50|585.18|577.38|585.28|577.48|585.28|577.48|585.17|577.37|10
1655572980000|2022-06-18 17:23:00|585.29|577.49|585.26|577.46|585.83|578.03|585.26|577.46|32
1655572990000|2022-06-18 17:23:10|585.24|577.44|585.14|577.34|585.26|577.46|585.12|577.32|18
1655573000000|2022-06-18 17:23:20|585.15|577.35|585.08|577.28|585.16|577.36|585.08|577.28|17
1655573010000|2022-06-18 17:23:30|585.09|577.29|584.63|576.83|585.09|577.29|584.63|576.83|26
1655573020000|2022-06-18 17:23:40|584.6|576.8|584.35|576.55|584.6|576.8|584.35|576.55|20
1655573030000|2022-06-18 17:23:50|584.36|576.56|584.65|576.85|584.65|576.85|584.34|576.54|16
1655573040000|2022-06-18 17:24:00|584.68|576.88|585.06|577.26|585.06|577.26|584.68|576.88|25
1655573050000|2022-06-18 17:24:10|585.09|577.29|584.94|577.14|585.11|577.31|584.94|577.14|25
1655573060000|2022-06-18 17:24:20|584.92|577.12|584.55|576.75|585.3|577.5|584.48|576.68|24
1655573070000|2022-06-18 17:24:30|584.52|576.72|584.83|577.03|584.83|577.03|584.51|576.71|24
1655573080000|2022-06-18 17:24:40|584.85|577.05|584.9|577.1|584.93|577.13|584.81|577.01|33
1655573090000|2022-06-18 17:24:50|584.89|577.09|584.83|577.03|584.9|577.1|584.77|576.97|19
1655573100000|2022-06-18 17:25:00|584.85|577.05|584.28|576.48|584.88|577.08|584.26|576.46|28
1655573110000|2022-06-18 17:25:10|584.22|576.42|583.03|575.23|584.22|576.42|582.92|575.12|29
1655573120000|2022-06-18 17:25:20|583.06|575.26|583.09|575.29|583.12|575.32|582.81|575.01|29
1655573130000|2022-06-18 17:25:30|583.06|575.26|582.31|574.51|583.07|575.27|582.31|574.51|31
1655573140000|2022-06-18 17:25:40|582.3|574.5|582.25|574.45|582.52|574.72|582.25|574.45|21
1655573150000|2022-06-18 17:25:50|582.27|574.47|583.41|575.61|583.5|575.7|582.27|574.47|27
1655573160000|2022-06-18 17:26:00|583.39|575.59|583.82|576.02|583.83|576.03|583.06|575.26|25
1655573170000|2022-06-18 17:26:10|583.83|576.03|583.83|576.03|583.88|576.08|583.8|576|20
1655573180000|2022-06-18 17:26:20|583.82|576.02|583.9|576.1|583.9|576.1|583.66|575.86|22
1655573190000|2022-06-18 17:26:30|583.88|576.08|583.9|576.1|583.9|576.1|583.71|575.91|23
1655573200000|2022-06-18 17:26:40|583.88|576.08|583.64|575.84|583.91|576.11|583.3|575.5|27
1655573210000|2022-06-18 17:26:50|583.58|575.78|583.55|575.75|583.65|575.85|583.55|575.75|16
1655573220000|2022-06-18 17:27:00|583.52|575.72|583.16|575.36|583.55|575.75|583.15|575.35|21
1655573230000|2022-06-18 17:27:10|583.13|575.33|583.49|575.69|583.5|575.7|583.03|575.23|27
1655573240000|2022-06-18 17:27:20|583.51|575.71|583.32|575.52|583.52|575.72|583.26|575.46|23
1655573250000|2022-06-18 17:27:30|583.31|575.51|583.65|575.85|583.65|575.85|583.26|575.46|25
1655573260000|2022-06-18 17:27:40|583.63|575.83|583.6|575.8|583.65|575.85|583.6|575.8|7
1655573270000|2022-06-18 17:27:50|583.61|575.81|583.73|575.93|583.73|575.93|583.58|575.78|11
1655573280000|2022-06-18 17:28:00|583.71|575.91|583.77|575.97|583.81|576.01|583.65|575.85|13
1655573290000|2022-06-18 17:28:10|583.79|575.99|583.98|576.18|584.11|576.31|583.79|575.99|23
1655573300000|2022-06-18 17:28:20|583.99|576.19|584.04|576.24|584.04|576.24|583.99|576.19|13
1655573310000|2022-06-18 17:28:30|584.02|576.22|584.14|576.34|584.14|576.34|584|576.2|27
1655573320000|2022-06-18 17:28:40|584.15|576.35|584.09|576.29|584.16|576.36|584.04|576.24|16
1655573330000|2022-06-18 17:28:50|584.08|576.28|584.03|576.23|584.08|576.28|584|576.2|15
1655573340000|2022-06-18 17:29:00|584.04|576.24|584.59|576.79|584.59|576.79|584.04|576.24|16
1655573350000|2022-06-18 17:29:10|584.62|576.82|584.58|576.78|584.62|576.82|584.54|576.74|10
1655573360000|2022-06-18 17:29:20|584.59|576.79|584.65|576.85|584.77|576.97|584.58|576.78|16
1655573370000|2022-06-18 17:29:30|584.66|576.86|584.67|576.87|584.76|576.96|584.61|576.81|15
1655573380000|2022-06-18 17:29:40|584.6|576.8|585.11|577.31|585.12|577.32|584.6|576.8|14
1655573390000|2022-06-18 17:29:50|585.12|577.32|585.13|577.33|585.13|577.33|585.11|577.31|4
1655573400000|2022-06-18 17:30:00|585.14|577.34|585.1|577.3|585.16|577.36|584.99|577.19|20
1655573410000|2022-06-18 17:30:10|585.11|577.31|585.95|578.15|585.95|578.15|585.11|577.31|11
1655573420000|2022-06-18 17:30:20|585.94|578.14|585.89|578.09|586.09|578.29|585.71|577.91|22
1655573430000|2022-06-18 17:30:30|585.9|578.1|585.73|577.93|585.92|578.12|585.71|577.91|14
1655573440000|2022-06-18 17:30:40|585.74|577.94|585.97|578.17|586.04|578.24|585.74|577.94|18
1655573450000|2022-06-18 17:30:50|585.99|578.19|585.94|578.14|586.06|578.26|585.8|578|19
1655573460000|2022-06-18 17:31:00|585.95|578.15|586.45|578.65|586.45|578.65|585.94|578.14|14
1655573470000|2022-06-18 17:31:10|586.48|578.68|586.2|578.4|586.5|578.7|586.13|578.33|25
1655573480000|2022-06-18 17:31:20|586.18|578.38|586.01|578.21|586.18|578.38|586.01|578.21|12
1655573490000|2022-06-18 17:31:30|586.02|578.22|585.33|577.53|586.02|578.22|585.33|577.53|20
1655573500000|2022-06-18 17:31:40|585.32|577.52|584.59|576.79|585.32|577.52|584.59|576.79|23
1655573510000|2022-06-18 17:31:50|584.57|576.77|583.89|576.09|584.57|576.77|583.89|576.09|21
1655573520000|2022-06-18 17:32:00|583.92|576.12|583.93|576.13|584.16|576.36|583.9|576.1|21
1655573530000|2022-06-18 17:32:10|583.92|576.12|584.12|576.32|584.13|576.33|583.92|576.12|14
1655573540000|2022-06-18 17:32:20|584.05|576.25|582.34|574.54|584.05|576.25|582.34|574.54|26
1655573550000|2022-06-18 17:32:30|582.35|574.55|581.95|574.15|582.35|574.55|581.95|574.15|18
1655573560000|2022-06-18 17:32:40|581.85|574.05|581.47|573.67|581.85|574.05|581.27|573.47|29
1655573570000|2022-06-18 17:32:50|581.73|573.93|582.57|574.77|582.59|574.79|581.69|573.89|30
1655573580000|2022-06-18 17:33:00|582.55|574.75|582.52|574.72|582.63|574.83|582.49|574.69|22
1655573590000|2022-06-18 17:33:10|582.5|574.7|582.1|574.3|582.55|574.75|582.1|574.3|28
1655573600000|2022-06-18 17:33:20|582.04|574.24|582.23|574.43|582.26|574.46|582|574.2|26
1655573610000|2022-06-18 17:33:30|582.32|574.52|582.66|574.86|582.66|574.86|582.32|574.52|23
1655573620000|2022-06-18 17:33:40|582.69|574.89|582.87|575.07|582.89|575.09|582.69|574.89|9
1655573630000|2022-06-18 17:33:50|582.89|575.09|583|575.2|583.02|575.22|582.89|575.09|5
1655573640000|2022-06-18 17:34:00|582.99|575.19|582.36|574.56|582.99|575.19|582.36|574.56|20
1655573650000|2022-06-18 17:34:10|582.35|574.55|582.4|574.6|582.4|574.6|582.35|574.55|11
1655573660000|2022-06-18 17:34:20|582.41|574.61|582.36|574.56|582.42|574.62|582.36|574.56|8
1655573670000|2022-06-18 17:34:30|582.35|574.55|582.34|574.54|582.35|574.55|582.33|574.53|5
1655573680000|2022-06-18 17:34:40|582.35|574.55|582.01|574.21|582.36|574.56|582.01|574.21|8
1655573690000|2022-06-18 17:34:50|582.02|574.22|581.99|574.19|582.03|574.23|581.99|574.19|9
1655573700000|2022-06-18 17:35:00|582|574.2|582.16|574.36|582.17|574.37|582|574.2|19
1655573710000|2022-06-18 17:35:10|582.17|574.37|582.63|574.83|582.63|574.83|582.17|574.37|12
1655573720000|2022-06-18 17:35:20|582.65|574.85|583.07|575.27|583.07|575.27|582.65|574.85|14
1655573730000|2022-06-18 17:35:30|583.08|575.28|583.2|575.4|583.7|575.9|582.94|575.14|34
1655573740000|2022-06-18 17:35:40|583.21|575.41|583|575.2|583.22|575.42|582.96|575.16|17
1655573750000|2022-06-18 17:35:50|582.98|575.18|583.08|575.28|583.08|575.28|582.98|575.18|6
1655573760000|2022-06-18 17:36:00|583.05|575.25|583.03|575.23|583.08|575.28|582.99|575.19|13
1655573770000|2022-06-18 17:36:10|583.02|575.22|582.14|574.34|583.02|575.22|582.1|574.3|27
1655573780000|2022-06-18 17:36:20|582.31|574.51|582.65|574.85|582.69|574.89|582.31|574.51|29
1655573790000|2022-06-18 17:36:30|582.63|574.83|582.01|574.21|582.63|574.83|582.01|574.21|27
1655573800000|2022-06-18 17:36:40|582|574.2|582.11|574.31|582.16|574.36|581.96|574.16|17
1655573810000|2022-06-18 17:36:50|582.1|574.3|582.09|574.29|582.17|574.37|582.03|574.23|16
1655573820000|2022-06-18 17:37:00|582.06|574.26|582.67|574.87|582.68|574.88|582.06|574.26|25
1655573830000|2022-06-18 17:37:10|582.7|574.9|582.87|575.07|582.92|575.12|582.66|574.86|24
1655573840000|2022-06-18 17:37:20|582.86|575.06|582.81|575.01|582.91|575.11|582.7|574.9|20
1655573850000|2022-06-18 17:37:30|582.83|575.03|582.89|575.09|582.9|575.1|582.8|575|16
1655573860000|2022-06-18 17:37:40|582.88|575.08|582.88|575.08|582.88|575.08|582.82|575.02|18
1655573870000|2022-06-18 17:37:50|582.9|575.1|582.93|575.13|582.99|575.19|582.76|574.96|20
1655573880000|2022-06-18 17:38:00|582.96|575.16|583|575.2|583.03|575.23|582.93|575.13|18
1655573890000|2022-06-18 17:38:10|583.03|575.23|582.96|575.16|583.03|575.23|582.86|575.06|21
1655573900000|2022-06-18 17:38:20|582.94|575.14|582.72|574.92|582.95|575.15|582.39|574.59|29
1655573910000|2022-06-18 17:38:30|582.74|574.94|582.25|574.45|582.74|574.94|581.95|574.15|31
1655573920000|2022-06-18 17:38:40|582.23|574.43|582|574.2|582.26|574.46|582|574.2|27
1655573930000|2022-06-18 17:38:50|582.02|574.22|582.15|574.35|582.16|574.36|581.91|574.11|20
1655573940000|2022-06-18 17:39:00|582.14|574.34|581.81|574.01|582.14|574.34|581.81|574.01|27
1655573950000|2022-06-18 17:39:10|581.79|573.99|581.76|573.96|581.88|574.08|581.24|573.44|27
1655573960000|2022-06-18 17:39:20|581.78|573.98|582.07|574.27|582.09|574.29|581.72|573.92|26
1655573970000|2022-06-18 17:39:30|582.08|574.28|582.02|574.22|582.08|574.28|582.02|574.22|13
1655573980000|2022-06-18 17:39:40|582.01|574.21|582.05|574.25|582.05|574.25|582.01|574.21|10
1655573990000|2022-06-18 17:39:50|582.04|574.24|581.27|573.47|582.04|574.24|581.27|573.47|14
1655574000000|2022-06-18 17:40:00|581.25|573.45|581.21|573.41|581.29|573.49|581.18|573.38|18
1655574010000|2022-06-18 17:40:10|581.2|573.4|581.17|573.37|581.22|573.42|581.13|573.33|18
1655574020000|2022-06-18 17:40:20|581.2|573.4|581|573.2|581.25|573.45|580.99|573.19|28
1655574030000|2022-06-18 17:40:30|581.07|573.27|581.04|573.24|581.1|573.3|580.92|573.12|26
1655574040000|2022-06-18 17:40:40|581.09|573.29|580.94|573.14|581.1|573.3|580.94|573.14|24
1655574050000|2022-06-18 17:40:50|581.02|573.22|581.05|573.25|581.08|573.28|580.97|573.17|27
1655574060000|2022-06-18 17:41:00|581.01|573.21|581.69|573.89|581.69|573.89|580.94|573.14|27
1655574070000|2022-06-18 17:41:10|581.7|573.9|579.89|572.09|581.82|574.02|579.88|572.08|33
1655574080000|2022-06-18 17:41:20|579.57|571.77|578.8|571|579.57|571.77|578.2|570.4|38
1655574090000|2022-06-18 17:41:30|578.97|571.17|575.79|567.99|579.45|571.65|575.79|567.99|39
1655574100000|2022-06-18 17:41:40|575.81|568.01|575.52|567.72|576.41|568.61|575.35|567.55|38
1655574110000|2022-06-18 17:41:50|575.43|567.63|575.84|568.04|576.04|568.24|575.09|567.29|37
1655574120000|2022-06-18 17:42:00|575.95|568.15|575.31|567.51|576.1|568.3|575.31|567.51|37
1655574130000|2022-06-18 17:42:10|575.33|567.53|574.93|567.13|575.49|567.69|573.9|566.1|38
1655574140000|2022-06-18 17:42:20|574.98|567.18|575.16|567.36|575.38|567.58|574.86|567.06|33
1655574150000|2022-06-18 17:42:30|575.15|567.35|574.5|566.7|575.35|567.55|574.36|566.56|38
1655574160000|2022-06-18 17:42:40|574.46|566.66|573.84|566.04|574.57|566.77|573.64|565.84|39
1655574170000|2022-06-18 17:42:50|573.93|566.13|573.21|565.41|574.01|566.21|572.27|564.47|33
1655574180000|2022-06-18 17:43:00|573.38|565.58|573.8|566|573.8|566|573.1|565.3|32
1655574190000|2022-06-18 17:43:10|573.91|566.11|573.73|565.93|573.94|566.14|572.77|564.97|34
1655574200000|2022-06-18 17:43:20|573.72|565.92|574.03|566.23|574.1|566.3|573.68|565.88|36
1655574210000|2022-06-18 17:43:30|574.43|566.63|576.4|568.6|576.56|568.76|574.43|566.63|35
1655574220000|2022-06-18 17:43:40|576.35|568.55|576.32|568.52|576.74|568.94|576.13|568.33|36
1655574230000|2022-06-18 17:43:50|576.28|568.48|576.41|568.61|576.44|568.64|576.03|568.23|35
1655574240000|2022-06-18 17:44:00|576.36|568.56|577.32|569.52|577.32|569.52|576.36|568.56|35
1655574250000|2022-06-18 17:44:10|577.3|569.5|578.16|570.36|578.73|570.93|577.3|569.5|37
1655574260000|2022-06-18 17:44:20|578.19|570.39|578|570.2|578.21|570.41|577.77|569.97|31
1655574270000|2022-06-18 17:44:30|578.3|570.5|579.9|572.1|579.91|572.11|578.3|570.5|35
1655574280000|2022-06-18 17:44:40|579.89|572.09|579.2|571.4|579.89|572.09|579.18|571.38|34
1655574290000|2022-06-18 17:44:50|579.15|571.35|579.37|571.57|579.58|571.78|579.1|571.3|28
1655574300000|2022-06-18 17:45:00|579.41|571.61|578.45|570.65|579.41|571.61|578.45|570.65|34
1655574310000|2022-06-18 17:45:10|578.46|570.66|578.62|570.82|578.8|571|578.41|570.61|33
1655574320000|2022-06-18 17:45:20|578.68|570.88|578.43|570.63|578.78|570.98|578.36|570.56|33
1655574330000|2022-06-18 17:45:30|578.31|570.51|578.02|570.22|578.58|570.78|577.98|570.18|37
1655574340000|2022-06-18 17:45:40|578.03|570.23|577.47|569.67|578.06|570.26|577.32|569.52|28
1655574350000|2022-06-18 17:45:50|577.46|569.66|577.71|569.91|577.85|570.05|577.4|569.6|26
1655574360000|2022-06-18 17:46:00|577.74|569.94|577.8|570|577.83|570.03|577.27|569.47|30
1655574370000|2022-06-18 17:46:10|577.87|570.07|579.54|571.74|579.54|571.74|577.78|569.98|36
1655574380000|2022-06-18 17:46:20|579.58|571.78|579.61|571.81|579.77|571.97|579.43|571.63|29
1655574390000|2022-06-18 17:46:30|579.64|571.84|579.22|571.42|579.9|572.1|579.22|571.42|28
1655574400000|2022-06-18 17:46:40|579.19|571.39|579.57|571.77|579.58|571.78|579|571.2|31
1655574410000|2022-06-18 17:46:50|579.54|571.74|579.05|571.25|579.59|571.79|579.05|571.25|29
1655574420000|2022-06-18 17:47:00|579.04|571.24|579.7|571.9|579.71|571.91|579.02|571.22|30
1655574430000|2022-06-18 17:47:10|579.76|571.96|578.77|570.97|579.83|572.03|578.76|570.96|33
1655574440000|2022-06-18 17:47:20|578.74|570.94|577.99|570.19|578.88|571.08|577.97|570.17|28
1655574450000|2022-06-18 17:47:30|577.98|570.18|577.75|569.95|578.18|570.38|577.75|569.95|31
1655574460000|2022-06-18 17:47:40|577.78|569.98|578.01|570.21|578.19|570.39|577.48|569.68|33
1655574470000|2022-06-18 17:47:50|578|570.2|577.4|569.6|578.03|570.23|577.36|569.56|26
1655574480000|2022-06-18 17:48:00|577.39|569.59|577.77|569.97|577.77|569.97|577.38|569.58|34
1655574490000|2022-06-18 17:48:10|577.76|569.96|577.59|569.79|577.77|569.97|577.37|569.57|31
1655574500000|2022-06-18 17:48:20|577.61|569.81|578.11|570.31|578.33|570.53|577.61|569.81|26
1655574510000|2022-06-18 17:48:30|578.12|570.32|576.84|569.04|578.74|570.94|576.82|569.02|33
1655574520000|2022-06-18 17:48:40|576.8|569|576.47|568.67|577.39|569.59|576.44|568.64|35
1655574530000|2022-06-18 17:48:50|576.5|568.7|576.19|568.39|576.66|568.86|575.91|568.11|35
1655574540000|2022-06-18 17:49:00|576.23|568.43|576.87|569.07|576.89|569.09|576.23|568.43|34
1655574550000|2022-06-18 17:49:10|576.9|569.1|576.79|568.99|577.39|569.59|576.79|568.99|29
1655574560000|2022-06-18 17:49:20|576.88|569.08|577.42|569.62|577.43|569.63|576.83|569.03|30
1655574570000|2022-06-18 17:49:30|577.23|569.43|577.41|569.61|577.51|569.71|577.21|569.41|29
1655574580000|2022-06-18 17:49:40|577.46|569.66|577.2|569.4|577.51|569.71|577.19|569.39|32
1655574590000|2022-06-18 17:49:50|577.18|569.38|577.4|569.6|577.49|569.69|576.82|569.02|30
1655574600000|2022-06-18 17:50:00|577.43|569.63|578.64|570.84|578.64|570.84|577.17|569.37|35
1655574610000|2022-06-18 17:50:10|578.67|570.87|578.44|570.64|578.67|570.87|578.04|570.24|35
1655574620000|2022-06-18 17:50:20|578.4|570.6|579.55|571.75|579.56|571.76|578.38|570.58|33
1655574630000|2022-06-18 17:50:30|579.61|571.81|579.84|572.04|580.02|572.22|579.6|571.8|28
1655574640000|2022-06-18 17:50:40|579.85|572.05|579.99|572.19|580.04|572.24|579.79|571.99|28
1655574650000|2022-06-18 17:50:50|579.86|572.06|579.81|572.01|580.02|572.22|579.8|572|26
1655574660000|2022-06-18 17:51:00|579.86|572.06|579.99|572.19|580.02|572.22|579.85|572.05|29
1655574670000|2022-06-18 17:51:10|580.01|572.21|581|573.2|581|573.2|579.98|572.18|33
1655574680000|2022-06-18 17:51:20|580.98|573.18|580.85|573.05|581.11|573.31|580.85|573.05|31
1655574690000|2022-06-18 17:51:30|580.89|573.09|580.88|573.08|580.92|573.12|580.67|572.87|31
1655574700000|2022-06-18 17:51:40|580.89|573.09|580.95|573.15|581.06|573.26|580.85|573.05|30
1655574710000|2022-06-18 17:51:50|581|573.2|580.89|573.09|581.05|573.25|580.88|573.08|24
1655574720000|2022-06-18 17:52:00|580.92|573.12|580.94|573.14|580.99|573.19|580.76|572.96|26
1655574730000|2022-06-18 17:52:10|580.96|573.16|580.78|572.98|580.96|573.16|580.71|572.91|25
1655574740000|2022-06-18 17:52:20|580.79|572.99|580.94|573.14|580.94|573.14|580.59|572.79|26
1655574750000|2022-06-18 17:52:30|580.96|573.16|581.19|573.39|581.19|573.39|580.91|573.11|26
1655574760000|2022-06-18 17:52:40|581.2|573.4|581.99|574.19|582|574.2|581.12|573.32|29
1655574770000|2022-06-18 17:52:50|581.98|574.18|582.03|574.23|582.24|574.44|581.94|574.14|28
1655574780000|2022-06-18 17:53:00|582.04|574.24|582.54|574.74|582.6|574.8|582.04|574.24|24
1655574790000|2022-06-18 17:53:10|582.56|574.76|582.25|574.45|582.56|574.76|582.19|574.39|24
1655574800000|2022-06-18 17:53:20|582.24|574.44|581.32|573.52|582.24|574.44|581.32|573.52|29
1655574810000|2022-06-18 17:53:30|581.31|573.51|581.05|573.25|581.31|573.51|581.05|573.25|23
1655574820000|2022-06-18 17:53:40|581.06|573.26|581.16|573.36|581.43|573.63|581.06|573.26|26
1655574830000|2022-06-18 17:53:50|581.17|573.37|581.26|573.46|581.28|573.48|581.14|573.34|22
1655574840000|2022-06-18 17:54:00|581.19|573.39|581.65|573.85|581.65|573.85|581.17|573.37|27
1655574850000|2022-06-18 17:54:10|581.75|573.95|581.53|573.73|581.89|574.09|581.32|573.52|28
1655574860000|2022-06-18 17:54:20|581.56|573.76|581.53|573.73|582|574.2|581.52|573.72|23
1655574870000|2022-06-18 17:54:30|581.54|573.74|581.65|573.85|581.77|573.97|581.54|573.74|31
1655574880000|2022-06-18 17:54:40|581.69|573.89|581.99|574.19|582|574.2|581.59|573.79|27
1655574890000|2022-06-18 17:54:50|581.97|574.17|582.07|574.27|582.11|574.31|581.87|574.07|29
1655574900000|2022-06-18 17:55:00|582.06|574.26|581.99|574.19|582.06|574.26|581.78|573.98|22
1655574910000|2022-06-18 17:55:10|582.01|574.21|582.06|574.26|582.11|574.31|581.95|574.15|22
1655574920000|2022-06-18 17:55:20|582.08|574.28|581.96|574.16|582.13|574.33|581.84|574.04|25
1655574930000|2022-06-18 17:55:30|581.95|574.15|581.2|573.4|582.06|574.26|581.19|573.39|26
1655574940000|2022-06-18 17:55:40|581.21|573.41|581.01|573.21|581.21|573.41|580.98|573.18|20
1655574950000|2022-06-18 17:55:50|581|573.2|581.02|573.22|581.08|573.28|581|573.2|17
1655574960000|2022-06-18 17:56:00|581.01|573.21|580.31|572.51|581.06|573.26|580.31|572.51|30
1655574970000|2022-06-18 17:56:10|580.24|572.44|580.51|572.71|580.51|572.71|580.21|572.41|24
1655574980000|2022-06-18 17:56:20|580.59|572.79|580.54|572.74|580.59|572.79|580.23|572.43|24
1655574990000|2022-06-18 17:56:30|580.56|572.76|580.33|572.53|580.6|572.8|580.32|572.52|24
1655575000000|2022-06-18 17:56:40|580.34|572.54|580.96|573.16|580.96|573.16|580.25|572.45|29
1655575010000|2022-06-18 17:56:50|581.06|573.26|580.14|572.34|581.12|573.32|580.14|572.34|30
1655575020000|2022-06-18 17:57:00|580.18|572.38|579.94|572.14|580.19|572.39|579.89|572.09|22
1655575030000|2022-06-18 17:57:10|579.98|572.18|580.16|572.36|580.17|572.37|579.97|572.17|23
1655575040000|2022-06-18 17:57:20|580.26|572.46|581.07|573.27|581.07|573.27|580.18|572.38|27
1655575050000|2022-06-18 17:57:30|581.08|573.28|581.55|573.75|581.55|573.75|580.87|573.07|31
1655575060000|2022-06-18 17:57:40|581.59|573.79|581.47|573.67|581.59|573.79|581.33|573.53|21
1655575070000|2022-06-18 17:57:50|581.46|573.66|581.7|573.9|581.72|573.92|581.46|573.66|27
1655575080000|2022-06-18 17:58:00|581.74|573.94|581.85|574.05|581.85|574.05|581.69|573.89|27
1655575090000|2022-06-18 17:58:10|581.83|574.03|581.67|573.87|581.87|574.07|581.65|573.85|26
1655575100000|2022-06-18 17:58:20|581.7|573.9|581.73|573.93|581.78|573.98|581.69|573.89|18
1655575110000|2022-06-18 17:58:30|581.74|573.94|581.83|574.03|582.06|574.26|581.72|573.92|27
1655575120000|2022-06-18 17:58:40|581.91|574.11|581.81|574.01|581.93|574.13|581.81|574.01|13
1655575130000|2022-06-18 17:58:50|581.8|574|581.75|573.95|581.8|574|581.67|573.87|22
1655575140000|2022-06-18 17:59:00|581.69|573.89|581.01|573.21|581.69|573.89|580.95|573.15|25
1655575150000|2022-06-18 17:59:10|580.96|573.16|580.78|572.98|581.12|573.32|580.78|572.98|20
1655575160000|2022-06-18 17:59:20|580.61|572.81|580.07|572.27|580.61|572.81|580.07|572.27|19
1655575170000|2022-06-18 17:59:30|580.12|572.32|580.03|572.23|580.12|572.32|580.01|572.21|15
1655575180000|2022-06-18 17:59:40|580.01|572.21|580.06|572.26|580.09|572.29|579.99|572.19|9
1655575190000|2022-06-18 17:59:50|580.05|572.25|580.24|572.44|580.29|572.49|580.05|572.25|25
1655575200000|2022-06-18 18:00:00|580.22|572.42|579.95|572.15|580.24|572.44|579.92|572.12|23
1655575210000|2022-06-18 18:00:10|579.9|572.1|579.81|572.01|579.98|572.18|579.74|571.94|28
1655575220000|2022-06-18 18:00:20|579.78|571.98|579.67|571.87|580.03|572.23|579.59|571.79|32
1655575230000|2022-06-18 18:00:30|579.64|571.84|579.45|571.65|579.64|571.84|579.3|571.5|28
1655575240000|2022-06-18 18:00:40|579.46|571.66|579.45|571.65|579.51|571.71|579.44|571.64|19
1655575250000|2022-06-18 18:00:50|579.44|571.64|579.48|571.68|579.57|571.77|579.44|571.64|25
1655575260000|2022-06-18 18:01:00|579.52|571.72|579.71|571.91|579.78|571.98|579.48|571.68|29
1655575270000|2022-06-18 18:01:10|579.96|572.16|580.83|573.03|580.83|573.03|579.96|572.16|31
1655575280000|2022-06-18 18:01:20|580.86|573.06|581.56|573.76|581.56|573.76|580.81|573.01|25
1655575290000|2022-06-18 18:01:30|581.57|573.77|581.42|573.62|581.57|573.77|581.08|573.28|31
1655575300000|2022-06-18 18:01:40|581.4|573.6|581.37|573.57|581.41|573.61|581.13|573.33|20
1655575310000|2022-06-18 18:01:50|581.48|573.68|581.69|573.89|581.7|573.9|581.45|573.65|26
1655575320000|2022-06-18 18:02:00|581.71|573.91|581.6|573.8|582.03|574.23|581.6|573.8|27
1655575330000|2022-06-18 18:02:10|581.56|573.76|580.54|572.74|581.64|573.84|580.54|572.74|33
1655575340000|2022-06-18 18:02:20|580.49|572.69|579.81|572.01|580.49|572.69|579.72|571.92|34
1655575350000|2022-06-18 18:02:30|579.82|572.02|579.72|571.92|579.86|572.06|579.62|571.82|32
1655575360000|2022-06-18 18:02:40|579.71|571.91|579.57|571.77|579.71|571.91|579.22|571.42|36
1655575370000|2022-06-18 18:02:50|579.59|571.79|579.16|571.36|579.59|571.79|578.54|570.74|40
1655575380000|2022-06-18 18:03:00|579.14|571.34|577.2|569.4|579.14|571.34|577.14|569.34|35
1655575390000|2022-06-18 18:03:10|577.24|569.44|576.55|568.75|577.24|569.44|575.98|568.18|37
1655575400000|2022-06-18 18:03:20|576.57|568.77|578.41|570.61|578.59|570.79|576.57|568.77|37
1655575410000|2022-06-18 18:03:30|578.42|570.62|580.57|572.77|580.57|572.77|578.42|570.62|35
1655575420000|2022-06-18 18:03:40|580.6|572.8|579.54|571.74|580.67|572.87|579.17|571.37|36
1655575430000|2022-06-18 18:03:50|579.52|571.72|580.75|572.95|580.75|572.95|579.52|571.72|32
1655575440000|2022-06-18 18:04:00|580.74|572.94|582.45|574.65|582.62|574.82|580.74|572.94|37
1655575450000|2022-06-18 18:04:10|582.36|574.56|580.7|572.9|582.36|574.56|580.64|572.84|39
1655575460000|2022-06-18 18:04:20|580.71|572.91|581.2|573.4|581.8|574|580.69|572.89|30
1655575470000|2022-06-18 18:04:30|581.16|573.36|581.79|573.99|581.79|573.99|580.97|573.17|37
1655575480000|2022-06-18 18:04:40|581.77|573.97|581.82|574.02|581.98|574.18|581.61|573.81|32
1655575490000|2022-06-18 18:04:50|581.84|574.04|582.03|574.23|582.03|574.23|581.84|574.04|25
1655575500000|2022-06-18 18:05:00|582.05|574.25|581.31|573.51|582.07|574.27|581.25|573.45|30
1655575510000|2022-06-18 18:05:10|581.39|573.59|581.61|573.81|581.68|573.88|581.39|573.59|34
1655575520000|2022-06-18 18:05:20|581.54|573.74|581.03|573.23|581.54|573.74|580.78|572.98|37
1655575530000|2022-06-18 18:05:30|581.01|573.21|580.96|573.16|581.09|573.29|580.96|573.16|29
1655575540000|2022-06-18 18:05:40|580.94|573.14|580.91|573.11|581|573.2|580.74|572.94|25
1655575550000|2022-06-18 18:05:50|580.93|573.13|580.84|573.04|580.93|573.13|580.62|572.82|31
1655575560000|2022-06-18 18:06:00|580.81|573.01|580.75|572.95|580.88|573.08|580.62|572.82|26
1655575570000|2022-06-18 18:06:10|580.74|572.94|579.96|572.16|580.74|572.94|579.93|572.13|33
1655575580000|2022-06-18 18:06:20|579.94|572.14|580.16|572.36|580.21|572.41|579.68|571.88|29
1655575590000|2022-06-18 18:06:30|580.14|572.34|579.95|572.15|580.19|572.39|579.84|572.04|29
1655575600000|2022-06-18 18:06:40|579.96|572.16|579.05|571.25|580.03|572.23|579.05|571.25|24
1655575610000|2022-06-18 18:06:50|579.04|571.24|578.83|571.03|579.41|571.61|578.81|571.01|34
1655575620000|2022-06-18 18:07:00|578.84|571.04|579.07|571.27|579.84|572.04|578.84|571.04|34
1655575630000|2022-06-18 18:07:10|579.12|571.32|579.48|571.68|579.59|571.79|579.12|571.32|33
1655575640000|2022-06-18 18:07:20|579.44|571.64|579.11|571.31|579.45|571.65|578.85|571.05|36
1655575650000|2022-06-18 18:07:30|579.05|571.25|579.13|571.33|579.16|571.36|578.87|571.07|27
1655575660000|2022-06-18 18:07:40|579.14|571.34|580.63|572.83|580.63|572.83|579.14|571.34|31
1655575670000|2022-06-18 18:07:50|580.65|572.85|580.84|573.04|580.87|573.07|580.43|572.63|28
1655575680000|2022-06-18 18:08:00|580.85|573.05|581.43|573.63|581.52|573.72|580.8|573|35
1655575690000|2022-06-18 18:08:10|581.45|573.65|581.35|573.55|581.7|573.9|581.35|573.55|32
1655575700000|2022-06-18 18:08:20|581.37|573.57|581.14|573.34|581.37|573.57|581.13|573.33|21
1655575710000|2022-06-18 18:08:30|581.15|573.35|581.41|573.61|581.51|573.71|581.06|573.26|27
1655575720000|2022-06-18 18:08:40|581.42|573.62|580.87|573.07|581.42|573.62|580.87|573.07|25
1655575730000|2022-06-18 18:08:50|580.85|573.05|580.59|572.79|580.88|573.08|580.59|572.79|29
1655575740000|2022-06-18 18:09:00|580.51|572.71|580.51|572.71|580.62|572.82|580.08|572.28|35
1655575750000|2022-06-18 18:09:10|580.55|572.75|579.98|572.18|580.55|572.75|579.7|571.9|30
1655575760000|2022-06-18 18:09:20|580|572.2|580.43|572.63|580.5|572.7|579.89|572.09|31
1655575770000|2022-06-18 18:09:30|580.45|572.65|581.73|573.93|581.73|573.93|580.42|572.62|27
1655575780000|2022-06-18 18:09:40|581.81|574.01|581.16|573.36|582.02|574.22|581.16|573.36|30
1655575790000|2022-06-18 18:09:50|581.23|573.43|581.45|573.65|581.49|573.69|580.99|573.19|28
1655575800000|2022-06-18 18:10:00|581.42|573.62|581.45|573.65|581.48|573.68|580.99|573.19|29
1655575810000|2022-06-18 18:10:10|581.47|573.67|581.66|573.86|581.66|573.86|581.03|573.23|28
1655575820000|2022-06-18 18:10:20|581.67|573.87|581.16|573.36|581.69|573.89|581.16|573.36|25
1655575830000|2022-06-18 18:10:30|581.18|573.38|581.99|574.19|582|574.2|581.11|573.31|29
1655575840000|2022-06-18 18:10:40|582|574.2|582.37|574.57|582.37|574.57|581.73|573.93|32
1655575850000|2022-06-18 18:10:50|582.38|574.58|582.95|575.15|582.96|575.16|582.38|574.58|33
1655575860000|2022-06-18 18:11:00|582.96|575.16|583.25|575.45|583.49|575.69|582.96|575.16|28
1655575870000|2022-06-18 18:11:10|583.36|575.56|583.71|575.91|583.71|575.91|583.36|575.56|23
1655575880000|2022-06-18 18:11:20|583.72|575.92|584.53|576.73|584.53|576.73|583.72|575.92|31
1655575890000|2022-06-18 18:11:30|584.55|576.75|584.91|577.11|584.94|577.14|584.51|576.71|22
1655575900000|2022-06-18 18:11:40|584.92|577.12|584.89|577.09|584.98|577.18|584.8|577|33
1655575910000|2022-06-18 18:11:50|584.92|577.12|584.84|577.04|584.92|577.12|584.8|577|24
1655575920000|2022-06-18 18:12:00|584.81|577.01|584.61|576.81|584.85|577.05|584.21|576.41|33
1655575930000|2022-06-18 18:12:10|584.69|576.89|584.51|576.71|584.77|576.97|584.51|576.71|27
1655575940000|2022-06-18 18:12:20|584.47|576.67|584.48|576.68|584.48|576.68|584.06|576.26|33
1655575950000|2022-06-18 18:12:30|584.44|576.64|584.6|576.8|584.61|576.81|584.05|576.25|32
1655575960000|2022-06-18 18:12:40|584.61|576.81|584.16|576.36|584.69|576.89|584.14|576.34|26
1655575970000|2022-06-18 18:12:50|584.15|576.35|584.01|576.21|584.48|576.68|583.89|576.09|27
1655575980000|2022-06-18 18:13:00|584|576.2|584.06|576.26|584.18|576.38|584|576.2|24
1655575990000|2022-06-18 18:13:10|584.07|576.27|583.33|575.53|584.15|576.35|583.29|575.49|27
1655576000000|2022-06-18 18:13:20|583.3|575.5|583.64|575.84|583.64|575.84|583.26|575.46|28
1655576010000|2022-06-18 18:13:30|583.62|575.82|583.54|575.74|583.66|575.86|583.54|575.74|22
1655576020000|2022-06-18 18:13:40|583.5|575.7|582.82|575.02|583.52|575.72|582.82|575.02|22
1655576030000|2022-06-18 18:13:50|582.83|575.03|582.51|574.71|582.83|575.03|582.51|574.71|16
1655576040000|2022-06-18 18:14:00|582.52|574.72|582.04|574.24|582.56|574.76|582.04|574.24|32
1655576050000|2022-06-18 18:14:10|582|574.2|582.57|574.77|582.57|574.77|582|574.2|18
1655576060000|2022-06-18 18:14:20|582.56|574.76|582.6|574.8|582.87|575.07|582.56|574.76|24
1655576070000|2022-06-18 18:14:30|582.58|574.78|582.5|574.7|582.58|574.78|582.44|574.64|18
1655576080000|2022-06-18 18:14:40|582.48|574.68|582.59|574.79|582.77|574.97|582.48|574.68|21
1655576090000|2022-06-18 18:14:50|582.46|574.66|582.22|574.42|582.46|574.66|582.17|574.37|28
1655576100000|2022-06-18 18:15:00|582.27|574.47|582.22|574.42|582.27|574.47|581.72|573.92|33
1655576110000|2022-06-18 18:15:10|582.23|574.43|582.24|574.44|582.53|574.73|582.14|574.34|30
1655576120000|2022-06-18 18:15:20|582.26|574.46|581.87|574.07|582.28|574.48|581.81|574.01|29
1655576130000|2022-06-18 18:15:30|581.82|574.02|581.38|573.58|581.97|574.17|581.38|573.58|24
1655576140000|2022-06-18 18:15:40|581.37|573.57|581.12|573.32|581.37|573.57|581.04|573.24|26
1655576150000|2022-06-18 18:15:50|581.09|573.29|581.72|573.92|581.72|573.92|581.09|573.29|25
1655576160000|2022-06-18 18:16:00|581.91|574.11|581.85|574.05|581.98|574.18|581.83|574.03|23
1655576170000|2022-06-18 18:16:10|582|574.2|582.01|574.21|582.05|574.25|581.86|574.06|25
1655576180000|2022-06-18 18:16:20|581.99|574.19|581.7|573.9|582.08|574.28|581.69|573.89|21
1655576190000|2022-06-18 18:16:30|581.69|573.89|581.14|573.34|581.71|573.91|581.04|573.24|23
1655576200000|2022-06-18 18:16:40|581.13|573.33|580.88|573.08|581.22|573.42|580.85|573.05|24
1655576210000|2022-06-18 18:16:50|580.92|573.12|580.88|573.08|581.11|573.31|580.73|572.93|24
1655576220000|2022-06-18 18:17:00|580.89|573.09|580.14|572.34|581.01|573.21|580.14|572.34|24
1655576230000|2022-06-18 18:17:10|580.12|572.32|579.89|572.09|580.14|572.34|579.61|571.81|29
1655576240000|2022-06-18 18:17:20|579.9|572.1|580.07|572.27|580.1|572.3|579.8|572|23
1655576250000|2022-06-18 18:17:30|580.1|572.3|579.39|571.59|580.14|572.34|579.39|571.59|27
1655576260000|2022-06-18 18:17:40|579.28|571.48|578.18|570.38|579.28|571.48|578.18|570.38|31
1655576270000|2022-06-18 18:17:50|578.17|570.37|578.82|571.02|578.82|571.02|577.92|570.12|24
1655576280000|2022-06-18 18:18:00|579.12|571.32|580.21|572.41|580.4|572.6|579.1|571.3|34
1655576290000|2022-06-18 18:18:10|580.11|572.31|579.27|571.47|580.28|572.48|579.24|571.44|34
1655576300000|2022-06-18 18:18:20|579.26|571.46|578.95|571.15|579.26|571.46|578.06|570.26|32
1655576310000|2022-06-18 18:18:30|578.99|571.19|578.56|570.76|578.99|571.19|578.27|570.47|30
1655576320000|2022-06-18 18:18:40|578.61|570.81|576.58|568.78|578.61|570.81|576.33|568.53|35
1655576330000|2022-06-18 18:18:50|576.57|568.77|577.62|569.82|577.67|569.87|576.57|568.77|35
1655576340000|2022-06-18 18:19:00|577.63|569.83|577.04|569.24|577.63|569.83|576.87|569.07|25
1655576350000|2022-06-18 18:19:10|577.1|569.3|576.37|568.57|577.1|569.3|575.53|567.73|38
1655576360000|2022-06-18 18:19:20|576.36|568.56|575.92|568.12|576.4|568.6|575.67|567.87|35
1655576370000|2022-06-18 18:19:30|575.81|568.01|575.55|567.75|576|568.2|575.52|567.72|33
1655576380000|2022-06-18 18:19:40|575.54|567.74|577.68|569.88|577.68|569.88|575.45|567.65|31
1655576390000|2022-06-18 18:19:50|577.74|569.94|578.88|571.08|579.54|571.74|577.68|569.88|37
1655576400000|2022-06-18 18:20:00|578.83|571.03|579.01|571.21|579.18|571.38|578.31|570.51|36
1655576410000|2022-06-18 18:20:10|578.97|571.17|578.7|570.9|579.43|571.63|578.61|570.81|32
1655576420000|2022-06-18 18:20:20|578.43|570.63|577.95|570.15|578.76|570.96|577.88|570.08|38
1655576430000|2022-06-18 18:20:30|578.03|570.23|579.35|571.55|579.39|571.59|578.01|570.21|35
1655576440000|2022-06-18 18:20:40|579.33|571.53|579.84|572.04|579.99|572.19|579.1|571.3|33
1655576450000|2022-06-18 18:20:50|579.8|572|580.39|572.59|580.45|572.65|579.8|572|29
1655576460000|2022-06-18 18:21:00|580.43|572.63|581.99|574.19|581.99|574.19|580.38|572.58|31
1655576470000|2022-06-18 18:21:10|582.26|574.46|582.06|574.26|582.73|574.93|581.42|573.62|35
1655576480000|2022-06-18 18:21:20|582.12|574.32|581.5|573.7|582.27|574.47|581.5|573.7|34
1655576490000|2022-06-18 18:21:30|581.44|573.64|580.24|572.44|581.44|573.64|580.21|572.41|27
1655576500000|2022-06-18 18:21:40|580.26|572.46|579.76|571.96|580.67|572.87|579.73|571.93|36
1655576510000|2022-06-18 18:21:50|579.82|572.02|580.78|572.98|580.8|573|579.76|571.96|32
1655576520000|2022-06-18 18:22:00|580.87|573.07|580.67|572.87|580.87|573.07|580.56|572.76|29
1655576530000|2022-06-18 18:22:10|580.8|573|580.21|572.41|580.97|573.17|580.17|572.37|29
1655576540000|2022-06-18 18:22:20|580.2|572.4|580.02|572.22|580.29|572.49|579.82|572.02|31
1655576550000|2022-06-18 18:22:30|580.04|572.24|579.63|571.83|580.12|572.32|579.37|571.57|31
1655576560000|2022-06-18 18:22:40|579.62|571.82|579.67|571.87|579.82|572.02|579.4|571.6|32
1655576570000|2022-06-18 18:22:50|579.68|571.88|579.34|571.54|579.85|572.05|579.34|571.54|30
1655576580000|2022-06-18 18:23:00|579.22|571.42|579.71|571.91|579.74|571.94|579.04|571.24|29
1655576590000|2022-06-18 18:23:10|579.77|571.97|579.99|572.19|580.44|572.64|579.76|571.96|32
1655576600000|2022-06-18 18:23:20|579.94|572.14|580|572.2|580|572.2|579.56|571.76|33
1655576610000|2022-06-18 18:23:30|580.04|572.24|580.57|572.77|580.57|572.77|579.81|572.01|29
1655576620000|2022-06-18 18:23:40|580.51|572.71|581.31|573.51|581.45|573.65|580.44|572.64|31
1655576630000|2022-06-18 18:23:50|581.36|573.56|581.29|573.49|581.62|573.82|581.24|573.44|31
1655576640000|2022-06-18 18:24:00|581.28|573.48|581.73|573.93|581.82|574.02|581.11|573.31|27
1655576650000|2022-06-18 18:24:10|581.65|573.85|581.51|573.71|581.67|573.87|581.33|573.53|26
1655576660000|2022-06-18 18:24:20|581.55|573.75|581.63|573.83|581.64|573.84|581.28|573.48|33
1655576670000|2022-06-18 18:24:30|581.65|573.85|582.53|574.73|582.53|574.73|581.6|573.8|27
1655576680000|2022-06-18 18:24:40|582.58|574.78|583.14|575.34|583.52|575.72|582.54|574.74|34
1655576690000|2022-06-18 18:24:50|583.13|575.33|583.06|575.26|583.35|575.55|583.01|575.21|32
1655576700000|2022-06-18 18:25:00|583.09|575.29|582.73|574.93|583.14|575.34|582.63|574.83|33
1655576710000|2022-06-18 18:25:10|582.74|574.94|582.07|574.27|582.74|574.94|582.07|574.27|29
1655576720000|2022-06-18 18:25:20|581.9|574.1|582.34|574.54|582.51|574.71|581.83|574.03|35
1655576730000|2022-06-18 18:25:30|582.33|574.53|582.27|574.47|582.79|574.99|582.27|574.47|30
1655576740000|2022-06-18 18:25:40|582.28|574.48|582.96|575.16|582.96|575.16|582.26|574.46|37
1655576750000|2022-06-18 18:25:50|582.99|575.19|583.31|575.51|583.36|575.56|582.99|575.19|31
1655576760000|2022-06-18 18:26:00|583.3|575.5|583.49|575.69|583.49|575.69|583.22|575.42|27
1655576770000|2022-06-18 18:26:10|583.53|575.73|582.39|574.59|583.59|575.79|582.39|574.59|25
1655576780000|2022-06-18 18:26:20|582.37|574.57|582.79|574.99|582.82|575.02|582.1|574.3|33
1655576790000|2022-06-18 18:26:30|582.81|575.01|582.16|574.36|582.82|575.02|582.13|574.33|33
1655576800000|2022-06-18 18:26:40|582.14|574.34|582.33|574.53|582.47|574.67|582.01|574.21|30
1655576810000|2022-06-18 18:26:50|582.32|574.52|582.08|574.28|582.46|574.66|582.08|574.28|31
1655576820000|2022-06-18 18:27:00|582.07|574.27|581.87|574.07|582.17|574.37|581.86|574.06|21
1655576830000|2022-06-18 18:27:10|581.86|574.06|581.28|573.48|582.05|574.25|581.28|573.48|31
1655576840000|2022-06-18 18:27:20|581.25|573.45|580.98|573.18|581.25|573.45|580.74|572.94|28
1655576850000|2022-06-18 18:27:30|580.94|573.14|581.16|573.36|581.17|573.37|580.93|573.13|20
1655576860000|2022-06-18 18:27:40|581.13|573.33|580.99|573.19|581.15|573.35|580.96|573.16|22
1655576870000|2022-06-18 18:27:50|580.97|573.17|580.84|573.04|580.99|573.19|580.78|572.98|25
1655576880000|2022-06-18 18:28:00|580.86|573.06|580.18|572.38|580.98|573.18|580.18|572.38|28
1655576890000|2022-06-18 18:28:10|580.17|572.37|579.12|571.32|580.17|572.37|579.06|571.26|28
1655576900000|2022-06-18 18:28:20|578.99|571.19|579.44|571.64|579.54|571.74|578.75|570.95|32
1655576910000|2022-06-18 18:28:30|579.48|571.68|578.15|570.35|579.59|571.79|578.1|570.3|34
1655576920000|2022-06-18 18:28:40|578.19|570.39|577.85|570.05|578.42|570.62|577.72|569.92|37
1655576930000|2022-06-18 18:28:50|577.87|570.07|577.99|570.19|578.09|570.29|577.78|569.98|32
1655576940000|2022-06-18 18:29:00|577.95|570.15|578.8|571|578.8|571|577.9|570.1|35
1655576950000|2022-06-18 18:29:10|578.89|571.09|579.34|571.54|579.34|571.54|578.72|570.92|31
1655576960000|2022-06-18 18:29:20|579.43|571.63|580.48|572.68|580.63|572.83|579.39|571.59|35
1655576970000|2022-06-18 18:29:30|580.51|572.71|579.14|571.34|580.51|572.71|579.14|571.34|29
1655576980000|2022-06-18 18:29:40|579.16|571.36|578.43|570.63|579.22|571.42|578.43|570.63|27
1655576990000|2022-06-18 18:29:50|578.35|570.55|578.4|570.6|578.58|570.78|577.87|570.07|33
1655577000000|2022-06-18 18:30:00|578.36|570.56|575.63|567.83|578.36|570.56|575.63|567.83|35
1655577010000|2022-06-18 18:30:10|575.31|567.51|576.97|569.17|577.43|569.63|575.26|567.46|36
1655577020000|2022-06-18 18:30:20|577.31|569.51|579.02|571.22|579.37|571.57|577.31|569.51|39
1655577030000|2022-06-18 18:30:30|578.95|571.15|579.36|571.56|579.37|571.57|578.21|570.41|35
1655577040000|2022-06-18 18:30:40|579.39|571.59|579.65|571.85|579.73|571.93|579.05|571.25|35
1655577050000|2022-06-18 18:30:50|579.68|571.88|580.78|572.98|581.11|573.31|579.68|571.88|36
1655577060000|2022-06-18 18:31:00|580.77|572.97|580.86|573.06|580.87|573.07|580.52|572.72|29
1655577070000|2022-06-18 18:31:10|580.87|573.07|581.35|573.55|582.07|574.27|580.87|573.07|36
1655577080000|2022-06-18 18:31:20|581.26|573.46|580.43|572.63|581.28|573.48|580.43|572.63|31
1655577090000|2022-06-18 18:31:30|580.34|572.54|580.06|572.26|580.34|572.54|579.82|572.02|30
1655577100000|2022-06-18 18:31:40|580.05|572.25|580.77|572.97|580.79|572.99|580.05|572.25|30
1655577110000|2022-06-18 18:31:50|580.78|572.98|580.99|573.19|581|573.2|580.67|572.87|20
1655577120000|2022-06-18 18:32:00|581|573.2|580.65|572.85|581|573.2|580.61|572.81|24
1655577130000|2022-06-18 18:32:10|580.63|572.83|580.29|572.49|580.63|572.83|579.92|572.12|26
1655577140000|2022-06-18 18:32:20|580.22|572.42|578.78|570.98|580.22|572.42|578.78|570.98|28
1655577150000|2022-06-18 18:32:30|578.8|571|578.5|570.7|578.8|571|578.3|570.5|28
1655577160000|2022-06-18 18:32:40|578.52|570.72|578.92|571.12|578.92|571.12|578.39|570.59|24
1655577170000|2022-06-18 18:32:50|578.93|571.13|578.57|570.77|578.93|571.13|578.57|570.77|22
1655577180000|2022-06-18 18:33:00|578.53|570.73|578.64|570.84|578.69|570.89|578.5|570.7|26
1655577190000|2022-06-18 18:33:10|578.68|570.88|578.51|570.71|578.7|570.9|578.51|570.71|25
1655577200000|2022-06-18 18:33:20|578.36|570.56|576.84|569.04|578.37|570.57|576.84|569.04|30
1655577210000|2022-06-18 18:33:30|576.86|569.06|577.5|569.7|577.58|569.78|576.86|569.06|24
1655577220000|2022-06-18 18:33:40|577.49|569.69|576.74|568.94|577.49|569.69|576.74|568.94|33
1655577230000|2022-06-18 18:33:50|576.73|568.93|576.19|568.39|576.73|568.93|576.16|568.36|30
1655577240000|2022-06-18 18:34:00|576.21|568.41|575.64|567.84|576.22|568.42|575.31|567.51|28
1655577250000|2022-06-18 18:34:10|575.67|567.87|575.54|567.74|575.67|567.87|575.35|567.55|31
1655577260000|2022-06-18 18:34:20|575.56|567.76|575.54|567.74|575.88|568.08|575.42|567.62|37
1655577270000|2022-06-18 18:34:30|575.56|567.76|575.56|567.76|575.68|567.88|575.39|567.59|30
1655577280000|2022-06-18 18:34:40|575.61|567.81|575.5|567.7|575.65|567.85|575.46|567.66|24
1655577290000|2022-06-18 18:34:50|575.51|567.71|574.68|566.88|575.52|567.72|574.61|566.81|34
1655577300000|2022-06-18 18:35:00|574.69|566.89|576.32|568.52|576.32|568.52|574.34|566.54|37
1655577310000|2022-06-18 18:35:10|576.28|568.48|575.04|567.24|576.28|568.48|575.04|567.24|30
1655577320000|2022-06-18 18:35:20|574.85|567.05|575.65|567.85|575.66|567.86|574.68|566.88|34
1655577330000|2022-06-18 18:35:30|575.64|567.84|576|568.2|576.28|568.48|575.6|567.8|31
1655577340000|2022-06-18 18:35:40|575.64|567.84|575.68|567.88|575.74|567.94|575.31|567.51|29
1655577350000|2022-06-18 18:35:50|575.66|567.86|575.8|568|575.84|568.04|575.44|567.64|26
1655577360000|2022-06-18 18:36:00|575.82|568.02|576.39|568.59|576.39|568.59|575.71|567.91|31
1655577370000|2022-06-18 18:36:10|576.4|568.6|576.9|569.1|576.9|569.1|576.39|568.59|34
1655577380000|2022-06-18 18:36:20|577.14|569.34|576.97|569.17|577.51|569.71|576.71|568.91|32
1655577390000|2022-06-18 18:36:30|576.91|569.11|576.89|569.09|577.03|569.23|576.88|569.08|22
1655577400000|2022-06-18 18:36:40|576.9|569.1|576.81|569.01|576.93|569.13|576.8|569|15
1655577410000|2022-06-18 18:36:50|576.77|568.97|576.03|568.23|576.77|568.97|575.96|568.16|22
1655577420000|2022-06-18 18:37:00|576|568.2|576.44|568.64|576.59|568.79|576|568.2|23
1655577430000|2022-06-18 18:37:10|576.49|568.69|576.28|568.48|576.53|568.73|576|568.2|28
1655577440000|2022-06-18 18:37:20|576.31|568.51|576.07|568.27|576.39|568.59|575.94|568.14|28
1655577450000|2022-06-18 18:37:30|576.09|568.29|576.59|568.79|576.63|568.83|576.09|568.29|21
1655577460000|2022-06-18 18:37:40|576.57|568.77|576.71|568.91|577.29|569.49|576.53|568.73|31
1655577470000|2022-06-18 18:37:50|576.74|568.94|577.06|569.26|577.47|569.67|576.63|568.83|30
1655577480000|2022-06-18 18:38:00|577.01|569.21|577.38|569.58|577.38|569.58|576.93|569.13|26
1655577490000|2022-06-18 18:38:10|577.35|569.55|577.5|569.7|577.5|569.7|577|569.2|26
1655577500000|2022-06-18 18:38:20|577.49|569.69|578.55|570.75|578.55|570.75|577.39|569.59|33
1655577510000|2022-06-18 18:38:30|578.54|570.74|579.22|571.42|579.22|571.42|578.45|570.65|25
1655577520000|2022-06-18 18:38:40|579.23|571.43|578.89|571.09|579.42|571.62|578.89|571.09|33
1655577530000|2022-06-18 18:38:50|578.9|571.1|579.32|571.52|579.43|571.63|578.86|571.06|30
1655577540000|2022-06-18 18:39:00|579.36|571.56|580.07|572.27|580.21|572.41|579.33|571.53|26
1655577550000|2022-06-18 18:39:10|580.08|572.28|580.24|572.44|580.32|572.52|580.08|572.28|24
1655577560000|2022-06-18 18:39:20|580.17|572.37|578.48|570.68|580.17|572.37|578.48|570.68|31
1655577570000|2022-06-18 18:39:30|578.45|570.65|578.18|570.38|578.62|570.82|578.18|570.38|29
1655577580000|2022-06-18 18:39:40|578.16|570.36|577.31|569.51|578.16|570.36|577.31|569.51|31
1655577590000|2022-06-18 18:39:50|577.28|569.48|577.31|569.51|577.33|569.53|577.1|569.3|29
1655577600000|2022-06-18 18:40:00|577.3|569.5|578.66|570.86|578.9|571.1|577.3|569.5|31
1655577610000|2022-06-18 18:40:10|578.82|571.02|579.13|571.33|579.14|571.34|578.72|570.92|33
1655577620000|2022-06-18 18:40:20|579.14|571.34|579.13|571.33|579.24|571.44|578.9|571.1|29
1655577630000|2022-06-18 18:40:30|579|571.2|579.02|571.22|579.05|571.25|578.89|571.09|31
1655577640000|2022-06-18 18:40:40|579|571.2|578.96|571.16|579.03|571.23|578.85|571.05|23
1655577650000|2022-06-18 18:40:50|578.97|571.17|578.87|571.07|579.04|571.24|578.76|570.96|31
1655577660000|2022-06-18 18:41:00|578.79|570.99|578.2|570.4|578.79|570.99|578.2|570.4|32
1655577670000|2022-06-18 18:41:10|578.35|570.55|578.13|570.33|578.57|570.77|578.13|570.33|26
1655577680000|2022-06-18 18:41:20|578.1|570.3|578.77|570.97|578.79|570.99|578.1|570.3|27
1655577690000|2022-06-18 18:41:30|578.76|570.96|579.03|571.23|579.13|571.33|578.65|570.85|24
1655577700000|2022-06-18 18:41:40|579|571.2|578.95|571.15|579.06|571.26|578.86|571.06|27
1655577710000|2022-06-18 18:41:50|578.94|571.14|578.9|571.1|579.23|571.43|578.9|571.1|25
1655577720000|2022-06-18 18:42:00|578.89|571.09|578.39|570.59|579.04|571.24|578.39|570.59|33
1655577730000|2022-06-18 18:42:10|578.32|570.52|578.2|570.4|578.32|570.52|577.98|570.18|21
1655577740000|2022-06-18 18:42:20|578.14|570.34|578.63|570.83|578.63|570.83|578.03|570.23|29
1655577750000|2022-06-18 18:42:30|578.64|570.84|578.63|570.83|578.68|570.88|578.43|570.63|22
1655577760000|2022-06-18 18:42:40|578.64|570.84|578.58|570.78|578.7|570.9|578.49|570.69|26
1655577770000|2022-06-18 18:42:50|578.61|570.81|579.14|571.34|579.14|571.34|578.52|570.72|23
1655577780000|2022-06-18 18:43:00|579.01|571.21|580.47|572.67|580.47|572.67|579.01|571.21|31
1655577790000|2022-06-18 18:43:10|580.54|572.74|580.6|572.8|581.26|573.46|580.54|572.74|32
1655577800000|2022-06-18 18:43:20|580.67|572.87|580.81|573.01|581.13|573.33|580.66|572.86|33
1655577810000|2022-06-18 18:43:30|580.89|573.09|580.96|573.16|581.03|573.23|580.82|573.02|25
1655577820000|2022-06-18 18:43:40|580.94|573.14|581.02|573.22|581.15|573.35|580.75|572.95|28
1655577830000|2022-06-18 18:43:50|581.03|573.23|581.09|573.29|581.13|573.33|580.85|573.05|34
1655577840000|2022-06-18 18:44:00|581.08|573.28|581.86|574.06|581.88|574.08|581.01|573.21|31
1655577850000|2022-06-18 18:44:10|581.85|574.05|582.25|574.45|582.53|574.73|581.85|574.05|32
1655577860000|2022-06-18 18:44:20|582.24|574.44|582.11|574.31|582.31|574.51|581.89|574.09|29
1655577870000|2022-06-18 18:44:30|582.13|574.33|582.12|574.32|582.28|574.48|582.08|574.28|30
1655577880000|2022-06-18 18:44:40|582.13|574.33|581.82|574.02|582.13|574.33|581.23|573.43|30
1655577890000|2022-06-18 18:44:50|581.83|574.03|581.41|573.61|581.93|574.13|581.05|573.25|30
1655577900000|2022-06-18 18:45:00|581.51|573.71|581.9|574.1|582.12|574.32|581.36|573.56|34
1655577910000|2022-06-18 18:45:10|581.88|574.08|582.54|574.74|582.73|574.93|581.88|574.08|34
1655577920000|2022-06-18 18:45:20|582.56|574.76|582.33|574.53|583|575.2|582.29|574.49|31
1655577930000|2022-06-18 18:45:30|582.28|574.48|582.26|574.46|582.65|574.85|582.17|574.37|31
1655577940000|2022-06-18 18:45:40|582.29|574.49|582.18|574.38|582.47|574.67|582.16|574.36|31
1655577950000|2022-06-18 18:45:50|582.17|574.37|582.15|574.35|582.19|574.39|582.14|574.34|12
1655577960000|2022-06-18 18:46:00|582.13|574.33|580.27|572.47|582.13|574.33|580.24|572.44|26
1655577970000|2022-06-18 18:46:10|580.26|572.46|579.49|571.69|580.27|572.47|579.48|571.68|32
1655577980000|2022-06-18 18:46:20|579.48|571.68|579.55|571.75|579.67|571.87|579.24|571.44|31
1655577990000|2022-06-18 18:46:30|579.53|571.73|580.13|572.33|580.28|572.48|579.52|571.72|30
1655578000000|2022-06-18 18:46:40|580.07|572.27|579.85|572.05|580.17|572.37|579.81|572.01|31
1655578010000|2022-06-18 18:46:50|580.1|572.3|579.34|571.54|580.12|572.32|579.34|571.54|31
1655578020000|2022-06-18 18:47:00|579.33|571.53|579.81|572.01|579.81|572.01|579.29|571.49|31
1655578030000|2022-06-18 18:47:10|579.82|572.02|579.86|572.06|579.94|572.14|579.74|571.94|28
1655578040000|2022-06-18 18:47:20|579.87|572.07|579.78|571.98|579.88|572.08|579.68|571.88|22
1655578050000|2022-06-18 18:47:30|579.7|571.9|579.36|571.56|579.74|571.94|579.29|571.49|19
1655578060000|2022-06-18 18:47:40|579.47|571.67|579.73|571.93|579.83|572.03|579.47|571.67|30
1655578070000|2022-06-18 18:47:50|579.75|571.95|579.65|571.85|579.93|572.13|579.64|571.84|24
1655578080000|2022-06-18 18:48:00|579.67|571.87|580.03|572.23|580.04|572.24|579.67|571.87|28
1655578090000|2022-06-18 18:48:10|580.04|572.24|579.9|572.1|580.1|572.3|579.9|572.1|24
1655578100000|2022-06-18 18:48:20|579.91|572.11|579.31|571.51|579.94|572.14|579.31|571.51|14
1655578110000|2022-06-18 18:48:30|579.29|571.49|579.09|571.29|579.32|571.52|579.08|571.28|19
1655578120000|2022-06-18 18:48:40|579.08|571.28|579.27|571.47|579.27|571.47|579.06|571.26|19
1655578130000|2022-06-18 18:48:50|579.25|571.45|579.25|571.45|579.29|571.49|579.16|571.36|23
1655578140000|2022-06-18 18:49:00|579.23|571.43|579.16|571.36|579.63|571.83|579.16|571.36|33
1655578150000|2022-06-18 18:49:10|579.15|571.35|579.08|571.28|579.18|571.38|579.05|571.25|19
1655578160000|2022-06-18 18:49:20|579.07|571.27|579.07|571.27|579.07|571.27|578.93|571.13|17
1655578170000|2022-06-18 18:49:30|579.11|571.31|579.13|571.33|579.57|571.77|579.02|571.22|30
1655578180000|2022-06-18 18:49:40|579.12|571.32|579.06|571.26|579.12|571.32|579.05|571.25|14
1655578190000|2022-06-18 18:49:50|579.08|571.28|579.28|571.48|579.66|571.86|579.08|571.28|29
1655578200000|2022-06-18 18:50:00|579.27|571.47|578.29|570.49|579.3|571.5|578.29|570.49|21
1655578210000|2022-06-18 18:50:10|578.32|570.52|577.83|570.03|578.34|570.54|577.82|570.02|26
1655578220000|2022-06-18 18:50:20|577.82|570.02|577.73|569.93|577.93|570.13|577.57|569.77|28
1655578230000|2022-06-18 18:50:30|577.78|569.98|577.81|570.01|578|570.2|577.78|569.98|22
1655578240000|2022-06-18 18:50:40|577.83|570.03|577.75|569.95|577.89|570.09|577.71|569.91|20
1655578250000|2022-06-18 18:50:50|577.77|569.97|577.4|569.6|577.77|569.97|577.37|569.57|21
1655578260000|2022-06-18 18:51:00|577.39|569.59|577.51|569.71|577.6|569.8|577.33|569.53|22
1655578270000|2022-06-18 18:51:10|577.49|569.69|577.25|569.45|577.51|569.71|577.24|569.44|28
1655578280000|2022-06-18 18:51:20|577.23|569.43|577.01|569.21|577.23|569.43|577|569.2|17
1655578290000|2022-06-18 18:51:30|577|569.2|576.74|568.94|577|569.2|576.73|568.93|28
1655578300000|2022-06-18 18:51:40|576.72|568.92|577.74|569.94|577.8|570|576.72|568.92|33
1655578310000|2022-06-18 18:51:50|577.77|569.97|579.01|571.21|579.1|571.3|577.76|569.96|32
1655578320000|2022-06-18 18:52:00|579.15|571.35|579.83|572.03|580|572.2|579.15|571.35|31
1655578330000|2022-06-18 18:52:10|579.85|572.05|580.38|572.58|580.38|572.58|579.7|571.9|24
1655578340000|2022-06-18 18:52:20|580.31|572.51|580.53|572.73|580.73|572.93|580.31|572.51|34
1655578350000|2022-06-18 18:52:30|580.57|572.77|580.62|572.82|580.79|572.99|580.56|572.76|26
1655578360000|2022-06-18 18:52:40|580.63|572.83|580.26|572.46|580.75|572.95|580.25|572.45|29
1655578370000|2022-06-18 18:52:50|580.24|572.44|580.26|572.46|580.28|572.48|579.78|571.98|23
1655578380000|2022-06-18 18:53:00|580.25|572.45|579.22|571.42|580.25|572.45|579.21|571.41|30
1655578390000|2022-06-18 18:53:10|579.23|571.43|578.95|571.15|579.29|571.49|578.71|570.91|27
1655578400000|2022-06-18 18:53:20|578.94|571.14|578.36|570.56|578.94|571.14|578.26|570.46|32
1655578410000|2022-06-18 18:53:30|578.34|570.54|578.49|570.69|578.53|570.73|578.32|570.52|23
1655578420000|2022-06-18 18:53:40|578.46|570.66|578.08|570.28|578.46|570.66|577.94|570.14|26
1655578430000|2022-06-18 18:53:50|578.06|570.26|577.7|569.9|578.06|570.26|577.64|569.84|25
1655578440000|2022-06-18 18:54:00|577.68|569.88|577.61|569.81|577.68|569.88|577.28|569.48|26
1655578450000|2022-06-18 18:54:10|577.59|569.79|577.59|569.79|577.59|569.79|577.15|569.35|25
1655578460000|2022-06-18 18:54:20|577.63|569.83|577.44|569.64|578.01|570.21|577.43|569.63|31
1655578470000|2022-06-18 18:54:30|577.43|569.63|578.25|570.45|578.62|570.82|577.43|569.63|28
1655578480000|2022-06-18 18:54:40|578.21|570.41|578.56|570.76|578.57|570.77|578.01|570.21|24
1655578490000|2022-06-18 18:54:50|578.57|570.77|578.77|570.97|578.77|570.97|578.57|570.77|29
1655578500000|2022-06-18 18:55:00|578.79|570.99|578.36|570.56|578.85|571.05|578.36|570.56|26
1655578510000|2022-06-18 18:55:10|578.35|570.55|578.56|570.76|578.57|570.77|578.23|570.43|30
1655578520000|2022-06-18 18:55:20|578.57|570.77|578.66|570.86|578.7|570.9|578.53|570.73|24
1655578530000|2022-06-18 18:55:30|578.69|570.89|578.03|570.23|578.69|570.89|578.02|570.22|15
1655578540000|2022-06-18 18:55:40|577.97|570.17|578.06|570.26|578.08|570.28|577.96|570.16|11
1655578550000|2022-06-18 18:55:50|578.07|570.27|577.93|570.13|578.07|570.27|577.9|570.1|15
1655578560000|2022-06-18 18:56:00|577.94|570.14|577.69|569.89|577.94|570.14|577.65|569.85|17
1655578570000|2022-06-18 18:56:10|577.62|569.82|577.67|569.87|577.72|569.92|577.62|569.82|7
1655578580000|2022-06-18 18:56:20|577.65|569.85|577.69|569.89|577.79|569.99|577.58|569.78|17
1655578590000|2022-06-18 18:56:30|577.7|569.9|577.55|569.75|577.7|569.9|577.5|569.7|15
1655578600000|2022-06-18 18:56:40|577.56|569.76|577.32|569.52|577.71|569.91|577.32|569.52|21
1655578610000|2022-06-18 18:56:50|577.33|569.53|576.85|569.05|577.35|569.55|576.82|569.02|20
1655578620000|2022-06-18 18:57:00|576.86|569.06|576.74|568.94|576.89|569.09|576.74|568.94|20
1655578630000|2022-06-18 18:57:10|576.75|568.95|576.44|568.64|576.75|568.95|575.98|568.18|27
1655578640000|2022-06-18 18:57:20|576.46|568.66|576.21|568.41|576.49|568.69|576.21|568.41|26
1655578650000|2022-06-18 18:57:30|576.25|568.45|577.46|569.66|577.52|569.72|576.13|568.33|32
1655578660000|2022-06-18 18:57:40|577.45|569.65|577.48|569.68|577.56|569.76|577.36|569.56|26
1655578670000|2022-06-18 18:57:50|577.46|569.66|578.95|571.15|578.96|571.16|577.46|569.66|35
1655578680000|2022-06-18 18:58:00|578.87|571.07|578.69|570.89|578.87|571.07|578.6|570.8|21
1655578690000|2022-06-18 18:58:10|578.66|570.86|578.28|570.48|578.79|570.99|578.27|570.47|26
1655578700000|2022-06-18 18:58:20|578.11|570.31|577.66|569.86|578.15|570.35|577.4|569.6|30
1655578710000|2022-06-18 18:58:30|577.64|569.84|576.84|569.04|577.64|569.84|576.82|569.02|26
1655578720000|2022-06-18 18:58:40|576.85|569.05|576.71|568.91|576.85|569.05|576.66|568.86|26
1655578730000|2022-06-18 18:58:50|576.72|568.92|576.61|568.81|577.04|569.24|576.54|568.74|20
1655578740000|2022-06-18 18:59:00|576.62|568.82|576.48|568.68|576.92|569.12|576.48|568.68|26
1655578750000|2022-06-18 18:59:10|576.52|568.72|576.76|568.96|576.76|568.96|576.52|568.72|21
1655578760000|2022-06-18 18:59:20|576.73|568.93|576.71|568.91|576.73|568.93|576.61|568.81|24
1655578770000|2022-06-18 18:59:30|576.69|568.89|576.28|568.48|576.69|568.89|576.04|568.24|28
1655578780000|2022-06-18 18:59:40|576.46|568.66|576.49|568.69|576.5|568.7|576.22|568.42|28
1655578790000|2022-06-18 18:59:50|576.51|568.71|576.11|568.31|576.51|568.71|576.02|568.22|27
1655578800000|2022-06-18 19:00:00|576.07|568.27|576.36|568.56|576.54|568.74|576.07|568.27|25
1655578810000|2022-06-18 19:00:10|576.35|568.55|575.93|568.13|576.35|568.55|575.77|567.97|22
1655578820000|2022-06-18 19:00:20|575.91|568.11|577.35|569.55|577.4|569.6|575.91|568.11|33
1655578830000|2022-06-18 19:00:30|577.46|569.66|577.8|570|577.95|570.15|577.35|569.55|33
1655578840000|2022-06-18 19:00:40|577.91|570.11|577.47|569.67|577.99|570.19|577.47|569.67|34
1655578850000|2022-06-18 19:00:50|577.22|569.42|576.47|568.67|577.22|569.42|576.21|568.41|31
1655578860000|2022-06-18 19:01:00|576.48|568.68|576.49|568.69|576.6|568.8|576.29|568.49|34
1655578870000|2022-06-18 19:01:10|576.46|568.66|576.55|568.75|576.56|568.76|576.05|568.25|30
1655578880000|2022-06-18 19:01:20|576.51|568.71|576.4|568.6|576.63|568.83|576.4|568.6|29
1655578890000|2022-06-18 19:01:30|576.39|568.59|576.01|568.21|576.52|568.72|575.91|568.11|38
1655578900000|2022-06-18 19:01:40|575.99|568.19|575.75|567.95|575.99|568.19|575.75|567.95|31
1655578910000|2022-06-18 19:01:50|575.73|567.93|574.68|566.88|575.74|567.94|574.61|566.81|33
1655578920000|2022-06-18 19:02:00|574.67|566.87|575.43|567.63|575.53|567.73|574.67|566.87|37
1655578930000|2022-06-18 19:02:10|575.42|567.62|574.73|566.93|575.42|567.62|574.46|566.66|35
1655578940000|2022-06-18 19:02:20|574.74|566.94|575.39|567.59|575.43|567.63|574.74|566.94|34
1655578950000|2022-06-18 19:02:30|575.4|567.6|575.07|567.27|575.54|567.74|575.05|567.25|27
1655578960000|2022-06-18 19:02:40|575.1|567.3|574.79|566.99|575.1|567.3|574.73|566.93|23
1655578970000|2022-06-18 19:02:50|574.72|566.92|574.2|566.4|574.72|566.92|573.97|566.17|27
1655578980000|2022-06-18 19:03:00|573.96|566.16|572.54|564.74|573.99|566.19|572.53|564.73|35
1655578990000|2022-06-18 19:03:10|572.55|564.75|574|566.2|574.32|566.52|572.55|564.75|33
1655579000000|2022-06-18 19:03:20|573.87|566.07|575.43|567.63|575.43|567.63|573.74|565.94|36
1655579010000|2022-06-18 19:03:30|575.51|567.71|576.12|568.32|576.19|568.39|575.51|567.71|34
1655579020000|2022-06-18 19:03:40|576.11|568.31|575.06|567.26|576.11|568.31|574.87|567.07|34
1655579030000|2022-06-18 19:03:50|575.07|567.27|575.42|567.62|575.42|567.62|574.88|567.08|35
1655579040000|2022-06-18 19:04:00|575.44|567.64|576.19|568.39|576.38|568.58|575.44|567.64|30
1655579050000|2022-06-18 19:04:10|575.88|568.08|575.5|567.7|576.48|568.68|575.5|567.7|33
1655579060000|2022-06-18 19:04:20|575.51|567.71|574.67|566.87|575.51|567.71|574.67|566.87|31
1655579070000|2022-06-18 19:04:30|574.66|566.86|574.22|566.42|574.8|567|574.03|566.23|23
1655579080000|2022-06-18 19:04:40|574.14|566.34|573.96|566.16|574.14|566.34|573.49|565.69|29
1655579090000|2022-06-18 19:04:50|574|566.2|573.14|565.34|574.06|566.26|573.14|565.34|32
1655579100000|2022-06-18 19:05:00|573.08|565.28|573.14|565.34|573.48|565.68|573.03|565.23|28
1655579110000|2022-06-18 19:05:10|573.13|565.33|572.87|565.07|573.13|565.33|572.24|564.44|33
1655579120000|2022-06-18 19:05:20|572.85|565.05|572.17|564.37|572.85|565.05|572.15|564.35|25
1655579130000|2022-06-18 19:05:30|572.34|564.54|572.67|564.87|573.21|565.41|572.34|564.54|34
1655579140000|2022-06-18 19:05:40|572.63|564.83|572.69|564.89|572.78|564.98|572.56|564.76|28
1655579150000|2022-06-18 19:05:50|572.67|564.87|572.62|564.82|572.74|564.94|572.48|564.68|29
1655579160000|2022-06-18 19:06:00|572.64|564.84|572.81|565.01|572.89|565.09|572.61|564.81|29
1655579170000|2022-06-18 19:06:10|572.71|564.91|572.45|564.65|572.73|564.93|572.45|564.65|31
1655579180000|2022-06-18 19:06:20|572.27|564.47|572.44|564.64|572.6|564.8|572.2|564.4|31
1655579190000|2022-06-18 19:06:30|572.42|564.62|572.11|564.31|572.44|564.64|572.09|564.29|22
1655579200000|2022-06-18 19:06:40|572.1|564.3|572.43|564.63|572.59|564.79|572.04|564.24|27
1655579210000|2022-06-18 19:06:50|572.44|564.64|571.62|563.82|572.46|564.66|571.62|563.82|23
1655579220000|2022-06-18 19:07:00|571.67|563.87|571.6|563.8|571.84|564.04|571.6|563.8|31
1655579230000|2022-06-18 19:07:10|571.56|563.76|571.46|563.66|571.79|563.99|571.18|563.38|31
1655579240000|2022-06-18 19:07:20|571.47|563.67|572.46|564.66|572.51|564.71|571.47|563.67|33
1655579250000|2022-06-18 19:07:30|572.48|564.68|572.75|564.95|573.51|565.71|572.48|564.68|33
1655579260000|2022-06-18 19:07:40|572.72|564.92|573.52|565.72|573.62|565.82|572.72|564.92|33
1655579270000|2022-06-18 19:07:50|573.5|565.7|572.78|564.98|573.57|565.77|572.74|564.94|35
1655579280000|2022-06-18 19:08:00|572.73|564.93|572.79|564.99|572.79|564.99|572.53|564.73|29
1655579290000|2022-06-18 19:08:10|572.81|565.01|573.51|565.71|573.52|565.72|572.72|564.92|27
1655579300000|2022-06-18 19:08:20|573.52|565.72|573.48|565.68|573.54|565.74|573.3|565.5|23
1655579310000|2022-06-18 19:08:30|573.49|565.69|573.44|565.64|573.61|565.81|573.38|565.58|29
1655579320000|2022-06-18 19:08:40|573.45|565.65|572.72|564.92|573.49|565.69|572.72|564.92|17
1655579330000|2022-06-18 19:08:50|572.66|564.86|572.9|565.1|572.9|565.1|572.66|564.86|28
1655579340000|2022-06-18 19:09:00|573.02|565.22|573.59|565.79|573.59|565.79|573.02|565.22|28
1655579350000|2022-06-18 19:09:10|573.64|565.84|573.92|566.12|574.33|566.53|573.5|565.7|34
1655579360000|2022-06-18 19:09:20|573.93|566.13|575.65|567.85|575.65|567.85|573.93|566.13|35
1655579370000|2022-06-18 19:09:30|575.63|567.83|575.32|567.52|575.63|567.83|575.31|567.51|33
1655579380000|2022-06-18 19:09:40|575.33|567.53|575.21|567.41|575.46|567.66|574.96|567.16|33
1655579390000|2022-06-18 19:09:50|575.04|567.24|575.03|567.23|575.38|567.58|574.96|567.16|23
1655579400000|2022-06-18 19:10:00|575.02|567.22|575.1|567.3|575.48|567.68|574.99|567.19|27
1655579410000|2022-06-18 19:10:10|575.12|567.32|574.01|566.21|575.13|567.33|574.01|566.21|29
1655579420000|2022-06-18 19:10:20|573.86|566.06|573.72|565.92|573.94|566.14|573.72|565.92|30
1655579430000|2022-06-18 19:10:30|573.71|565.91|573.6|565.8|573.91|566.11|573.6|565.8|28
1655579440000|2022-06-18 19:10:40|573.61|565.81|573.68|565.88|573.85|566.05|573.61|565.81|31
1655579450000|2022-06-18 19:10:50|573.84|566.04|573.53|565.73|573.84|566.04|573.48|565.68|24
1655579460000|2022-06-18 19:11:00|573.55|565.75|573.83|566.03|573.83|566.03|573.55|565.75|33
1655579470000|2022-06-18 19:11:10|573.86|566.06|574.56|566.76|574.6|566.8|573.83|566.03|22
1655579480000|2022-06-18 19:11:20|574.67|566.87|574.16|566.36|574.76|566.96|574.16|566.36|25
1655579490000|2022-06-18 19:11:30|574.15|566.35|574.75|566.95|574.75|566.95|574.14|566.34|30
1655579500000|2022-06-18 19:11:40|574.79|566.99|575.29|567.49|575.29|567.49|574.58|566.78|29
1655579510000|2022-06-18 19:11:50|575.3|567.5|575.02|567.22|575.32|567.52|574.92|567.12|21
1655579520000|2022-06-18 19:12:00|575.01|567.21|575.08|567.28|575.16|567.36|574.83|567.03|29
1655579530000|2022-06-18 19:12:10|575.09|567.29|575.27|567.47|575.46|567.66|575.03|567.23|29
1655579540000|2022-06-18 19:12:20|575.24|567.44|574.99|567.19|575.24|567.44|574.97|567.17|25
1655579550000|2022-06-18 19:12:30|574.98|567.18|575.39|567.59|575.42|567.62|574.31|566.51|31
1655579560000|2022-06-18 19:12:40|575.38|567.58|575.76|567.96|575.78|567.98|575.27|567.47|26
1655579570000|2022-06-18 19:12:50|575.78|567.98|575.63|567.83|575.78|567.98|575.58|567.78|28
1655579580000|2022-06-18 19:13:00|575.64|567.84|576.52|568.72|576.56|568.76|575.64|567.84|33
1655579590000|2022-06-18 19:13:10|576.54|568.74|576.62|568.82|576.62|568.82|576.41|568.61|30
1655579600000|2022-06-18 19:13:20|576.69|568.89|576.68|568.88|576.83|569.03|576.59|568.79|33
1655579610000|2022-06-18 19:13:30|576.69|568.89|576.81|569.01|576.87|569.07|576.69|568.89|32
1655579620000|2022-06-18 19:13:40|576.82|569.02|576.64|568.84|576.84|569.04|576.58|568.78|24
1655579630000|2022-06-18 19:13:50|576.62|568.82|576.04|568.24|576.63|568.83|576.04|568.24|18
1655579640000|2022-06-18 19:14:00|576.02|568.22|576.42|568.62|576.54|568.74|575.96|568.16|30
1655579650000|2022-06-18 19:14:10|576.44|568.64|576.85|569.05|576.87|569.07|576.44|568.64|26
1655579660000|2022-06-18 19:14:20|576.84|569.04|576.2|568.4|576.84|569.04|576.2|568.4|20
1655579670000|2022-06-18 19:14:30|576.19|568.39|575.06|567.26|576.2|568.4|575.06|567.26|30
1655579680000|2022-06-18 19:14:40|575.07|567.27|574.82|567.02|575.07|567.27|574.61|566.81|21
1655579690000|2022-06-18 19:14:50|574.76|566.96|574.67|566.87|574.83|567.03|574.56|566.76|24
1655579700000|2022-06-18 19:15:00|574.68|566.88|574.07|566.27|574.75|566.95|574.07|566.27|28
1655579710000|2022-06-18 19:15:10|574.13|566.33|575.06|567.26|575.1|567.3|574.09|566.29|32
1655579720000|2022-06-18 19:15:20|575.04|567.24|574.92|567.12|575.06|567.26|574.86|567.06|25
1655579730000|2022-06-18 19:15:30|574.95|567.15|575.28|567.48|575.45|567.65|574.95|567.15|25
1655579740000|2022-06-18 19:15:40|575.32|567.52|577.05|569.25|577.14|569.34|575.32|567.52|31
1655579750000|2022-06-18 19:15:50|577.06|569.26|577.14|569.34|577.73|569.93|576.82|569.02|37
1655579760000|2022-06-18 19:16:00|577.15|569.35|577.54|569.74|577.54|569.74|577.09|569.29|29
1655579770000|2022-06-18 19:16:10|577.53|569.73|577.57|569.77|577.74|569.94|577.09|569.29|32
1655579780000|2022-06-18 19:16:20|577.76|569.96|578.3|570.5|578.74|570.94|577.62|569.82|31
1655579790000|2022-06-18 19:16:30|578.17|570.37|579.51|571.71|579.51|571.71|577.86|570.06|34
1655579800000|2022-06-18 19:16:40|579.5|571.7|579|571.2|579.56|571.76|578.85|571.05|30
1655579810000|2022-06-18 19:16:50|578.58|570.78|577.52|569.72|578.58|570.78|577.52|569.72|29
1655579820000|2022-06-18 19:17:00|577.57|569.77|577.19|569.39|577.76|569.96|577.19|569.39|28
1655579830000|2022-06-18 19:17:10|577.18|569.38|576.72|568.92|577.18|569.38|576.18|568.38|32
1655579840000|2022-06-18 19:17:20|576.71|568.91|576.83|569.03|576.88|569.08|576.5|568.7|22
1655579850000|2022-06-18 19:17:30|576.86|569.06|576.65|568.85|576.89|569.09|576.65|568.85|22
1655579860000|2022-06-18 19:17:40|576.67|568.87|575.97|568.17|576.75|568.95|575.97|568.17|28
1655579870000|2022-06-18 19:17:50|575.94|568.14|575.62|567.82|576|568.2|575.57|567.77|28
1655579880000|2022-06-18 19:18:00|575.64|567.84|574.82|567.02|575.7|567.9|574.54|566.74|28
1655579890000|2022-06-18 19:18:10|574.88|567.08|575.48|567.68|575.69|567.89|574.88|567.08|33
1655579900000|2022-06-18 19:18:20|575.49|567.69|575.56|567.76|575.66|567.86|575.45|567.65|24
1655579910000|2022-06-18 19:18:30|575.58|567.78|575.22|567.42|575.58|567.78|575.16|567.36|31
1655579920000|2022-06-18 19:18:40|575.26|567.46|575.22|567.42|575.43|567.63|575.21|567.41|18
1655579930000|2022-06-18 19:18:50|575.21|567.41|574.83|567.03|575.22|567.42|574.83|567.03|16
1655579940000|2022-06-18 19:19:00|574.8|567|575.46|567.66|575.47|567.67|574.67|566.87|32
1655579950000|2022-06-18 19:19:10|575.44|567.64|575.88|568.08|575.91|568.11|575.35|567.55|29
1655579960000|2022-06-18 19:19:20|575.9|568.1|576.53|568.73|576.85|569.05|575.9|568.1|30
1655579970000|2022-06-18 19:19:30|576.5|568.7|576.2|568.4|576.5|568.7|576.17|568.37|22
1655579980000|2022-06-18 19:19:40|576.22|568.42|575.92|568.12|576.22|568.42|575.85|568.05|26
1655579990000|2022-06-18 19:19:50|575.93|568.13|575.94|568.14|575.97|568.17|575.85|568.05|17
1655580000000|2022-06-18 19:20:00|575.93|568.13|575.34|567.54|575.96|568.16|575.34|567.54|26
1655580010000|2022-06-18 19:20:10|575.32|567.52|575.41|567.61|575.44|567.64|574.93|567.13|29
1655580020000|2022-06-18 19:20:20|575.4|567.6|575.83|568.03|575.85|568.05|575.4|567.6|19
1655580030000|2022-06-18 19:20:30|575.81|568.01|576.45|568.65|576.45|568.65|575.63|567.83|26
1655580040000|2022-06-18 19:20:40|576.41|568.61|576.34|568.54|576.41|568.61|575.59|567.79|31
1655580050000|2022-06-18 19:20:50|576.36|568.56|576.04|568.24|576.45|568.65|575.89|568.09|37
1655580060000|2022-06-18 19:21:00|575.95|568.15|575.91|568.11|576.14|568.34|575.76|567.96|32
1655580070000|2022-06-18 19:21:10|575.92|568.12|575.97|568.17|576.05|568.25|575.88|568.08|25
1655580080000|2022-06-18 19:21:20|575.99|568.19|576.01|568.21|576.1|568.3|575.98|568.18|25
1655580090000|2022-06-18 19:21:30|575.97|568.17|575.91|568.11|576|568.2|575.85|568.05|28
1655580100000|2022-06-18 19:21:40|575.93|568.13|576.04|568.24|576.05|568.25|575.77|567.97|23
1655580110000|2022-06-18 19:21:50|576|568.2|575.26|567.46|576|568.2|575.12|567.32|31
1655580120000|2022-06-18 19:22:00|575.25|567.45|575.74|567.94|575.8|568|575.19|567.39|27
1655580130000|2022-06-18 19:22:10|575.71|567.91|575.74|567.94|575.87|568.07|575.6|567.8|29
1655580140000|2022-06-18 19:22:20|575.81|568.01|576.02|568.22|576.1|568.3|575.81|568.01|29
1655580150000|2022-06-18 19:22:30|575.76|567.96|575.97|568.17|576|568.2|575.61|567.81|31
1655580160000|2022-06-18 19:22:40|575.96|568.16|575.88|568.08|575.99|568.19|575.72|567.92|20
1655580170000|2022-06-18 19:22:50|575.91|568.11|575.82|568.02|575.91|568.11|575.69|567.89|21
1655580180000|2022-06-18 19:23:00|575.86|568.06|575.91|568.11|575.94|568.14|575.63|567.83|26
1655580190000|2022-06-18 19:23:10|575.88|568.08|575.85|568.05|576.13|568.33|575.71|567.91|25
1655580200000|2022-06-18 19:23:20|575.84|568.04|576.66|568.86|576.69|568.89|575.63|567.83|30
1655580210000|2022-06-18 19:23:30|576.68|568.88|577.77|569.97|577.77|569.97|576.68|568.88|31
1655580220000|2022-06-18 19:23:40|577.79|569.99|577.47|569.67|577.83|570.03|577.44|569.64|28
1655580230000|2022-06-18 19:23:50|577.43|569.63|577.2|569.4|577.56|569.76|577.03|569.23|32
1655580240000|2022-06-18 19:24:00|577.18|569.38|577.71|569.91|577.72|569.92|577.18|569.38|27
1655580250000|2022-06-18 19:24:10|577.61|569.81|577|569.2|577.7|569.9|577|569.2|25
1655580260000|2022-06-18 19:24:20|577.02|569.22|577.44|569.64|577.44|569.64|577.02|569.22|27
1655580270000|2022-06-18 19:24:30|577.46|569.66|576.39|568.59|577.67|569.87|576.35|568.55|32
1655580280000|2022-06-18 19:24:40|576.26|568.46|576.01|568.21|576.45|568.65|576|568.2|28
1655580290000|2022-06-18 19:24:50|575.99|568.19|576.04|568.24|576.22|568.42|575.91|568.11|28
1655580300000|2022-06-18 19:25:00|576.06|568.26|576.46|568.66|576.62|568.82|575.97|568.17|26
1655580310000|2022-06-18 19:25:10|576.47|568.67|576.23|568.43|576.57|568.77|576.23|568.43|29
1655580320000|2022-06-18 19:25:20|576.24|568.44|576.07|568.27|576.25|568.45|576.07|568.27|17
1655580330000|2022-06-18 19:25:30|576.08|568.28|576.01|568.21|576.08|568.28|575.94|568.14|13
1655580340000|2022-06-18 19:25:40|576.02|568.22|576.97|569.17|576.98|569.18|575.95|568.15|28
1655580350000|2022-06-18 19:25:50|576.96|569.16|576.96|569.16|576.98|569.18|576.87|569.07|21
1655580360000|2022-06-18 19:26:00|576.94|569.14|576.33|568.53|576.94|569.14|576.32|568.52|22
1655580370000|2022-06-18 19:26:10|576.32|568.52|576.13|568.33|576.53|568.73|576.05|568.25|26
1655580380000|2022-06-18 19:26:20|576.11|568.31|574.91|567.11|576.11|568.31|574.62|566.82|36
1655580390000|2022-06-18 19:26:30|574.84|567.04|573.71|565.91|574.84|567.04|573.6|565.8|34
1655580400000|2022-06-18 19:26:40|573.57|565.77|572.42|564.62|573.64|565.84|572.32|564.52|29
1655580410000|2022-06-18 19:26:50|572.45|564.65|573.4|565.6|573.6|565.8|572.45|564.65|32
1655580420000|2022-06-18 19:27:00|573.33|565.53|572.78|564.98|573.36|565.56|572.7|564.9|30
1655580430000|2022-06-18 19:27:10|572.8|565|572.54|564.74|572.89|565.09|572.52|564.72|34
1655580440000|2022-06-18 19:27:20|572.59|564.79|572.21|564.41|572.74|564.94|572.21|564.41|27
1655580450000|2022-06-18 19:27:30|572.23|564.43|572.19|564.39|572.52|564.72|572.08|564.28|32
1655580460000|2022-06-18 19:27:40|572.18|564.38|571.67|563.87|572.18|564.38|571.67|563.87|29
1655580470000|2022-06-18 19:27:50|571.29|563.49|570.99|563.19|571.29|563.49|569.91|562.11|35
1655580480000|2022-06-18 19:28:00|571.04|563.24|571.25|563.45|571.69|563.89|570.95|563.15|29
1655580490000|2022-06-18 19:28:10|571.24|563.44|571|563.2|571.37|563.57|570.98|563.18|30
1655580500000|2022-06-18 19:28:20|570.99|563.19|569.92|562.12|571.03|563.23|569.92|562.12|32
1655580510000|2022-06-18 19:28:30|570.15|562.35|570.76|562.96|570.77|562.97|570.15|562.35|29
1655580520000|2022-06-18 19:28:40|570.73|562.93|570.75|562.95|570.82|563.02|570.55|562.75|23
1655580530000|2022-06-18 19:28:50|570.74|562.94|570.29|562.49|570.74|562.94|570.25|562.45|24
1655580540000|2022-06-18 19:29:00|570.28|562.48|570.52|562.72|570.52|562.72|570.15|562.35|22
1655580550000|2022-06-18 19:29:10|570.53|562.73|570.28|562.48|570.75|562.95|570.26|562.46|27
1655580560000|2022-06-18 19:29:20|570.43|562.63|570.29|562.49|570.55|562.75|570.19|562.39|29
1655580570000|2022-06-18 19:29:30|570.34|562.54|570.05|562.25|570.34|562.54|570.01|562.21|27
1655580580000|2022-06-18 19:29:40|570.04|562.24|570.13|562.33|570.15|562.35|570.03|562.23|17
1655580590000|2022-06-18 19:29:50|570.11|562.31|570.13|562.33|570.18|562.38|569.99|562.19|17
1655580600000|2022-06-18 19:30:00|570.19|562.39|570.06|562.26|570.43|562.63|570.04|562.24|27
1655580610000|2022-06-18 19:30:10|570.05|562.25|570.11|562.31|570.19|562.39|569.99|562.19|24
1655580620000|2022-06-18 19:30:20|570.09|562.29|570.09|562.29|570.18|562.38|570.02|562.22|22
1655580630000|2022-06-18 19:30:30|570.12|562.32|569.85|562.05|570.14|562.34|569.69|561.89|24
1655580640000|2022-06-18 19:30:40|569.84|562.04|571.22|563.42|571.28|563.48|569.67|561.87|35
1655580650000|2022-06-18 19:30:50|571.2|563.4|572.21|564.41|572.54|564.74|571.18|563.38|33
1655580660000|2022-06-18 19:31:00|572.19|564.39|572.48|564.68|572.49|564.69|572.16|564.36|26
1655580670000|2022-06-18 19:31:10|572.4|564.6|571.98|564.18|572.4|564.6|571.97|564.17|29
1655580680000|2022-06-18 19:31:20|572.01|564.21|571.09|563.29|572.01|564.21|571.09|563.29|29
1655580690000|2022-06-18 19:31:30|571.07|563.27|570.34|562.54|571.07|563.27|570.2|562.4|32
1655580700000|2022-06-18 19:31:40|570.35|562.55|570.27|562.47|570.65|562.85|570.27|562.47|26
1655580710000|2022-06-18 19:31:50|570.26|562.46|570.19|562.39|570.55|562.75|570.17|562.37|33
1655580720000|2022-06-18 19:32:00|570.18|562.38|569.26|561.46|570.2|562.4|569.25|561.45|23
1655580730000|2022-06-18 19:32:10|569.25|561.45|569.31|561.51|569.37|561.57|569.24|561.44|27
1655580740000|2022-06-18 19:32:20|569.29|561.49|569.06|561.26|569.33|561.53|569.04|561.24|27
1655580750000|2022-06-18 19:32:30|569.07|561.27|568.01|560.21|569.07|561.27|567.74|559.94|34
1655580760000|2022-06-18 19:32:40|568.27|560.47|567.81|560.01|568.27|560.47|567.81|560.01|32
1655580770000|2022-06-18 19:32:50|567.8|560|567.6|559.8|568.03|560.23|567.36|559.56|34
1655580780000|2022-06-18 19:33:00|567.59|559.79|565.96|558.16|567.59|559.79|565.71|557.91|27
1655580790000|2022-06-18 19:33:10|565.98|558.18|566.33|558.53|566.6|558.8|565.97|558.17|31
1655580800000|2022-06-18 19:33:20|566.34|558.54|566.11|558.31|566.36|558.56|566.11|558.31|31
1655580810000|2022-06-18 19:33:30|566.01|558.21|566.55|558.75|566.59|558.79|565.98|558.18|29
1655580820000|2022-06-18 19:33:40|566.56|558.76|566.79|558.99|566.85|559.05|566.56|558.76|33
1655580830000|2022-06-18 19:33:50|566.81|559.01|566.89|559.09|566.97|559.17|566.73|558.93|24
1655580840000|2022-06-18 19:34:00|566.87|559.07|567.73|559.93|567.74|559.94|566.8|559|24
1655580850000|2022-06-18 19:34:10|567.74|559.94|568.16|560.36|568.61|560.81|567.66|559.86|29
1655580860000|2022-06-18 19:34:20|568.2|560.4|567.95|560.15|568.2|560.4|567.67|559.87|32
1655580870000|2022-06-18 19:34:30|567.96|560.16|567.78|559.98|567.99|560.19|567.68|559.88|25
1655580880000|2022-06-18 19:34:40|567.77|559.97|568.08|560.28|568.1|560.3|567.75|559.95|30
1655580890000|2022-06-18 19:34:50|568.13|560.33|568.51|560.71|568.66|560.86|568.13|560.33|27
1655580900000|2022-06-18 19:35:00|568.53|560.73|568.83|561.03|568.83|561.03|568.16|560.36|28
1655580910000|2022-06-18 19:35:10|568.85|561.05|568.62|560.82|569|561.2|568.61|560.81|26
1655580920000|2022-06-18 19:35:20|568.64|560.84|568.55|560.75|568.72|560.92|568.54|560.74|23
1655580930000|2022-06-18 19:35:30|568.58|560.78|568.7|560.9|568.92|561.12|568.58|560.78|20
1655580940000|2022-06-18 19:35:40|568.73|560.93|568.76|560.96|568.81|561.01|568.64|560.84|27
1655580950000|2022-06-18 19:35:50|568.77|560.97|569.7|561.9|569.96|562.16|568.77|560.97|34
1655580960000|2022-06-18 19:36:00|569.73|561.93|569.19|561.39|569.74|561.94|569.12|561.32|27
1655580970000|2022-06-18 19:36:10|569.18|561.38|569.19|561.39|569.27|561.47|569.15|561.35|18
1655580980000|2022-06-18 19:36:20|569.21|561.41|568.78|560.98|569.23|561.43|568.74|560.94|30
1655580990000|2022-06-18 19:36:30|568.91|561.11|568.7|560.9|568.91|561.11|568.69|560.89|23
1655581000000|2022-06-18 19:36:40|568.72|560.92|568.4|560.6|568.84|561.04|568.4|560.6|23
1655581010000|2022-06-18 19:36:50|568.39|560.59|568.28|560.48|568.43|560.63|568.22|560.42|24
1655581020000|2022-06-18 19:37:00|568.26|560.46|567.23|559.43|568.26|560.46|567.23|559.43|32
1655581030000|2022-06-18 19:37:10|567.19|559.39|566.78|558.98|567.19|559.39|566.6|558.8|35
1655581040000|2022-06-18 19:37:20|566.61|558.81|565.54|557.74|566.61|558.81|565.25|557.45|37
1655581050000|2022-06-18 19:37:30|565.57|557.77|565.33|557.53|565.88|558.08|565.19|557.39|31
1655581060000|2022-06-18 19:37:40|565.32|557.52|565.13|557.33|565.62|557.82|565.13|557.33|31
1655581070000|2022-06-18 19:37:50|565.14|557.34|562.44|554.64|565.35|557.55|562.44|554.64|31
1655581080000|2022-06-18 19:38:00|562.42|554.62|564.45|556.65|564.5|556.7|562.36|554.56|33
1655581090000|2022-06-18 19:38:10|564.39|556.59|564.49|556.69|564.62|556.82|563.54|555.74|35
1655581100000|2022-06-18 19:38:20|564.5|556.7|564.29|556.49|564.5|556.7|564.28|556.48|30
1655581110000|2022-06-18 19:38:30|564.3|556.5|564.16|556.36|564.47|556.67|564.16|556.36|29
1655581120000|2022-06-18 19:38:40|564.14|556.34|564.23|556.43|564.48|556.68|564.11|556.31|27
1655581130000|2022-06-18 19:38:50|564.24|556.44|563.44|555.64|564.28|556.48|563.44|555.64|33
1655581140000|2022-06-18 19:39:00|563.38|555.58|563.47|555.67|563.48|555.68|562.98|555.18|37
1655581150000|2022-06-18 19:39:10|563.39|555.59|563.49|555.69|563.73|555.93|563.39|555.59|28
1655581160000|2022-06-18 19:39:20|563.48|555.68|563.7|555.9|563.88|556.08|563.35|555.55|31
1655581170000|2022-06-18 19:39:30|563.69|555.89|563.8|556|563.95|556.15|563.69|555.89|28
1655581180000|2022-06-18 19:39:40|563.78|555.98|564.44|556.64|564.46|556.66|563.78|555.98|29
1655581190000|2022-06-18 19:39:50|564.41|556.61|564.32|556.52|564.61|556.81|564.27|556.47|30
1655581200000|2022-06-18 19:40:00|564.3|556.5|563.28|555.48|564.3|556.5|563.28|555.48|31
1655581210000|2022-06-18 19:40:10|563.27|555.47|563.45|555.65|563.46|555.66|562.72|554.92|28
1655581220000|2022-06-18 19:40:20|563.46|555.66|563.63|555.83|563.63|555.83|563.41|555.61|29
1655581230000|2022-06-18 19:40:30|563.59|555.79|563.43|555.63|563.6|555.8|563.39|555.59|27
1655581240000|2022-06-18 19:40:40|563.44|555.64|563.54|555.74|563.57|555.77|563.43|555.63|30
1655581250000|2022-06-18 19:40:50|563.55|555.75|563.53|555.73|563.64|555.84|563.48|555.68|28
1655581260000|2022-06-18 19:41:00|563.48|555.68|563.51|555.71|563.54|555.74|563.22|555.42|29
1655581270000|2022-06-18 19:41:10|563.5|555.7|563.17|555.37|563.53|555.73|563.16|555.36|26
1655581280000|2022-06-18 19:41:20|563.18|555.38|563.25|555.45|563.43|555.63|563.17|555.37|24
1655581290000|2022-06-18 19:41:30|563.24|555.44|563.03|555.23|563.24|555.44|563|555.2|22
1655581300000|2022-06-18 19:41:40|563.07|555.27|563.17|555.37|563.4|555.6|563.03|555.23|28
1655581310000|2022-06-18 19:41:50|563.08|555.28|563.23|555.43|563.47|555.67|563.08|555.28|33
1655581320000|2022-06-18 19:42:00|563.26|555.46|562.78|554.98|563.28|555.48|562.78|554.98|27
1655581330000|2022-06-18 19:42:10|562.76|554.96|561.42|553.62|562.8|555|561.42|553.62|25
1655581340000|2022-06-18 19:42:20|561.44|553.64|561.27|553.47|561.73|553.93|561.26|553.46|34
1655581350000|2022-06-18 19:42:30|561.24|553.44|560.59|552.79|561.24|553.44|560.43|552.63|35
1655581360000|2022-06-18 19:42:40|560.56|552.76|560.79|552.99|560.83|553.03|560.2|552.4|33
1655581370000|2022-06-18 19:42:50|560.83|553.03|560.68|552.88|560.83|553.03|560.51|552.71|30
1655581380000|2022-06-18 19:43:00|560.65|552.85|560.49|552.69|560.66|552.86|560.29|552.49|34
1655581390000|2022-06-18 19:43:10|560.5|552.7|560.7|552.9|560.71|552.91|560.19|552.39|32
1655581400000|2022-06-18 19:43:20|560.71|552.91|562.78|554.98|562.78|554.98|560.67|552.87|31
1655581410000|2022-06-18 19:43:30|562.73|554.93|562.52|554.72|562.87|555.07|562.12|554.32|32
1655581420000|2022-06-18 19:43:40|562.49|554.69|561.21|553.41|562.64|554.84|561.14|553.34|37
1655581430000|2022-06-18 19:43:50|561.22|553.42|561.69|553.89|561.73|553.93|561.22|553.42|35
1655581440000|2022-06-18 19:44:00|561.68|553.88|561.57|553.77|561.79|553.99|561.51|553.71|30
1655581450000|2022-06-18 19:44:10|561.55|553.75|562.38|554.58|562.38|554.58|561.47|553.67|33
1655581460000|2022-06-18 19:44:20|562.39|554.59|562.57|554.77|562.57|554.77|561.75|553.95|36
1655581470000|2022-06-18 19:44:30|562.65|554.85|562.67|554.87|563.47|555.67|562.62|554.82|33
1655581480000|2022-06-18 19:44:40|562.71|554.91|562.56|554.76|562.79|554.99|562.47|554.67|31
1655581490000|2022-06-18 19:44:50|562.59|554.79|562.49|554.69|562.65|554.85|562.22|554.42|34
1655581500000|2022-06-18 19:45:00|562.56|554.76|562.79|554.99|562.79|554.99|562.1|554.3|31
1655581510000|2022-06-18 19:45:10|562.8|555|562.85|555.05|562.85|555.05|562.58|554.78|29
1655581520000|2022-06-18 19:45:20|562.72|554.92|563.41|555.61|563.52|555.72|562.69|554.89|37
1655581530000|2022-06-18 19:45:30|563.4|555.6|564.21|556.41|564.43|556.63|563.4|555.6|29
1655581540000|2022-06-18 19:45:40|564.22|556.42|564.34|556.54|564.43|556.63|564.13|556.33|34
1655581550000|2022-06-18 19:45:50|564.36|556.56|563.28|555.48|564.43|556.63|563.28|555.48|29
1655581560000|2022-06-18 19:46:00|563.18|555.38|563.77|555.97|563.89|556.09|562.93|555.13|31
1655581570000|2022-06-18 19:46:10|563.58|555.78|563.53|555.73|563.63|555.83|563.42|555.62|32
1655581580000|2022-06-18 19:46:20|563.55|555.75|564|556.2|564|556.2|563.51|555.71|30
1655581590000|2022-06-18 19:46:30|564.02|556.22|564.02|556.22|564.43|556.63|563.61|555.81|33
1655581600000|2022-06-18 19:46:40|563.98|556.18|563.5|555.7|564|556.2|563.29|555.49|32
1655581610000|2022-06-18 19:46:50|563.39|555.59|563.5|555.7|563.52|555.72|562.87|555.07|28
1655581620000|2022-06-18 19:47:00|563.51|555.71|563.44|555.64|563.55|555.75|563.13|555.33|26
1655581630000|2022-06-18 19:47:10|563.43|555.63|562.97|555.17|563.56|555.76|562.88|555.08|26
1655581640000|2022-06-18 19:47:20|562.95|555.15|563.11|555.31|563.14|555.34|562.95|555.15|27
1655581650000|2022-06-18 19:47:30|563.05|555.25|562.98|555.18|563.14|555.34|562.82|555.02|27
1655581660000|2022-06-18 19:47:40|562.99|555.19|562.39|554.59|563.13|555.33|562.39|554.59|28
1655581670000|2022-06-18 19:47:50|562.33|554.53|561.44|553.64|562.33|554.53|561.43|553.63|31
1655581680000|2022-06-18 19:48:00|561.5|553.7|561.23|553.43|561.5|553.7|560.95|553.15|27
1655581690000|2022-06-18 19:48:10|561.19|553.39|561.75|553.95|561.88|554.08|561.1|553.3|28
1655581700000|2022-06-18 19:48:20|561.74|553.94|562.18|554.38|562.61|554.81|561.72|553.92|29
1655581710000|2022-06-18 19:48:30|562.12|554.32|561.15|553.35|562.12|554.32|561.12|553.32|29
1655581720000|2022-06-18 19:48:40|561.16|553.36|561.38|553.58|561.41|553.61|560.73|552.93|28
1655581730000|2022-06-18 19:48:50|561.39|553.59|560.9|553.1|561.43|553.63|560.7|552.9|30
1655581740000|2022-06-18 19:49:00|560.92|553.12|560.64|552.84|560.92|553.12|560.64|552.84|26
1655581750000|2022-06-18 19:49:10|560.65|552.85|561.14|553.34|561.37|553.57|560.65|552.85|23
1655581760000|2022-06-18 19:49:20|561.13|553.33|560.56|552.76|561.14|553.34|560.56|552.76|27
1655581770000|2022-06-18 19:49:30|560.57|552.77|561.08|553.28|561.37|553.57|560.47|552.67|33
1655581780000|2022-06-18 19:49:40|561.09|553.29|560.63|552.83|561.42|553.62|560.63|552.83|31
1655581790000|2022-06-18 19:49:50|560.64|552.84|561.26|553.46|561.28|553.48|560.55|552.75|30
1655581800000|2022-06-18 19:50:00|561.27|553.47|560.77|552.97|561.42|553.62|560.67|552.87|33
1655581810000|2022-06-18 19:50:10|560.79|552.99|560.98|553.18|561.31|553.51|560.77|552.97|29
1655581820000|2022-06-18 19:50:20|560.99|553.19|560.98|553.18|561|553.2|560.97|553.17|13
1655581830000|2022-06-18 19:50:30|560.96|553.16|562.52|554.72|562.52|554.72|560.93|553.13|38
1655581840000|2022-06-18 19:50:40|562.54|554.74|563.16|555.36|563.32|555.52|562.54|554.74|28
1655581850000|2022-06-18 19:50:50|563.14|555.34|562.64|554.84|563.18|555.38|562.49|554.69|30
1655581860000|2022-06-18 19:51:00|562.63|554.83|562.09|554.29|562.63|554.83|562.07|554.27|21
1655581870000|2022-06-18 19:51:10|562.06|554.26|562.51|554.71|562.55|554.75|562|554.2|24
1655581880000|2022-06-18 19:51:20|562.49|554.69|562.63|554.83|562.63|554.83|562.49|554.69|15
1655581890000|2022-06-18 19:51:30|562.73|554.93|562.42|554.62|562.76|554.96|562.42|554.62|29
1655581900000|2022-06-18 19:51:40|562.43|554.63|561.67|553.87|562.43|554.63|561.62|553.82|30
1655581910000|2022-06-18 19:51:50|561.68|553.88|562.02|554.22|562.05|554.25|561.66|553.86|27
1655581920000|2022-06-18 19:52:00|562.03|554.23|561.81|554.01|562.03|554.23|561.8|554|24
1655581930000|2022-06-18 19:52:10|561.83|554.03|561.74|553.94|561.87|554.07|561.61|553.81|25
1655581940000|2022-06-18 19:52:20|561.75|553.95|562.52|554.72|562.52|554.72|561.62|553.82|34
1655581950000|2022-06-18 19:52:30|562.55|554.75|562.8|555|562.8|555|562.49|554.69|23
1655581960000|2022-06-18 19:52:40|562.75|554.95|562.51|554.71|563|555.2|562.51|554.71|25
1655581970000|2022-06-18 19:52:50|562.48|554.68|562.25|554.45|562.63|554.83|562.24|554.44|30
1655581980000|2022-06-18 19:53:00|562.21|554.41|561.93|554.13|562.52|554.72|561.93|554.13|24
1655581990000|2022-06-18 19:53:10|561.95|554.15|561.97|554.17|562.15|554.35|561.9|554.1|29
1655582000000|2022-06-18 19:53:20|562.02|554.22|561.94|554.14|562.02|554.22|561.78|553.98|24
1655582010000|2022-06-18 19:53:30|561.96|554.16|561.94|554.14|561.98|554.18|561.89|554.09|20
1655582020000|2022-06-18 19:53:40|561.92|554.12|561.94|554.14|561.99|554.19|561.91|554.11|25
1655582030000|2022-06-18 19:53:50|561.95|554.15|562.37|554.57|562.39|554.59|561.81|554.01|27
1655582040000|2022-06-18 19:54:00|562.38|554.58|562.34|554.54|562.61|554.81|562.33|554.53|30
1655582050000|2022-06-18 19:54:10|562.35|554.55|562.28|554.48|562.73|554.93|562.13|554.33|35
1655582060000|2022-06-18 19:54:20|562.27|554.47|561.85|554.05|562.27|554.47|561.73|553.93|29
1655582070000|2022-06-18 19:54:30|561.81|554.01|561.81|554.01|561.83|554.03|561.24|553.44|32
1655582080000|2022-06-18 19:54:40|561.76|553.96|561.94|554.14|561.95|554.15|561.66|553.86|27
1655582090000|2022-06-18 19:54:50|561.93|554.13|562.43|554.63|562.44|554.64|561.85|554.05|30
1655582100000|2022-06-18 19:55:00|562.45|554.65|561.83|554.03|562.45|554.65|561.68|553.88|29
1655582110000|2022-06-18 19:55:10|561.85|554.05|562.05|554.25|562.34|554.54|561.85|554.05|27
1655582120000|2022-06-18 19:55:20|562.06|554.26|563.22|555.42|563.22|555.42|561.88|554.08|35
1655582130000|2022-06-18 19:55:30|563.2|555.4|564.62|556.82|564.71|556.91|563.2|555.4|34
1655582140000|2022-06-18 19:55:40|564.58|556.78|563.68|555.88|564.62|556.82|563.66|555.86|30
1655582150000|2022-06-18 19:55:50|563.57|555.77|564.1|556.3|564.15|556.35|563.53|555.73|29
1655582160000|2022-06-18 19:56:00|564.09|556.29|562.6|554.8|564.1|556.3|562.6|554.8|27
1655582170000|2022-06-18 19:56:10|562.58|554.78|563.17|555.37|563.19|555.39|562.58|554.78|29
1655582180000|2022-06-18 19:56:20|563.18|555.38|563.19|555.39|563.64|555.84|563.09|555.29|33
1655582190000|2022-06-18 19:56:30|563.18|555.38|562.8|555|563.18|555.38|562.8|555|19
1655582200000|2022-06-18 19:56:40|562.77|554.97|562.2|554.4|562.98|555.18|562.19|554.39|26
1655582210000|2022-06-18 19:56:50|562.07|554.27|562.12|554.32|562.26|554.46|561.84|554.04|26
1655582220000|2022-06-18 19:57:00|562.11|554.31|561.78|553.98|562.15|554.35|561.78|553.98|28
1655582230000|2022-06-18 19:57:10|561.76|553.96|561.86|554.06|562.08|554.28|561.76|553.96|31
1655582240000|2022-06-18 19:57:20|561.82|554.02|561.27|553.47|561.82|554.02|561.06|553.26|31
1655582250000|2022-06-18 19:57:30|561.29|553.49|558.24|550.44|561.29|553.49|558.22|550.42|37
1655582260000|2022-06-18 19:57:40|558.21|550.41|558.55|550.75|558.76|550.96|557.87|550.07|32
1655582270000|2022-06-18 19:57:50|558.59|550.79|558.26|550.46|558.83|551.03|558.04|550.24|29
1655582280000|2022-06-18 19:58:00|558.24|550.44|557.38|549.58|558.44|550.64|557.38|549.58|31
1655582290000|2022-06-18 19:58:10|557.34|549.54|557.85|550.05|557.93|550.13|557.29|549.49|25
1655582300000|2022-06-18 19:58:20|558.02|550.22|557.94|550.14|558.4|550.6|557.93|550.13|23
1655582310000|2022-06-18 19:58:30|558.14|550.34|558.67|550.87|558.7|550.9|558.14|550.34|28
1655582320000|2022-06-18 19:58:40|558.6|550.8|559.35|551.55|559.35|551.55|558.47|550.67|28
1655582330000|2022-06-18 19:58:50|559.49|551.69|560.03|552.23|560.27|552.47|559.37|551.57|31
1655582340000|2022-06-18 19:59:00|559.9|552.1|559.48|551.68|559.9|552.1|559.44|551.64|22
1655582350000|2022-06-18 19:59:10|559.44|551.64|558.29|550.49|559.44|551.64|558.29|550.49|29
1655582360000|2022-06-18 19:59:20|558.37|550.57|558.15|550.35|558.76|550.96|558.15|550.35|27
1655582370000|2022-06-18 19:59:30|558.2|550.4|558.71|550.91|559.01|551.21|558.19|550.39|37
1655582380000|2022-06-18 19:59:40|558.73|550.93|558.7|550.9|558.73|550.93|558.5|550.7|22
1655582390000|2022-06-18 19:59:50|558.9|551.1|558.71|550.91|558.95|551.15|558.68|550.88|24
1655582400000|2022-06-18 20:00:00|558.74|550.94|558.71|550.91|558.91|551.11|558.69|550.89|29
1655582410000|2022-06-18 20:00:10|558.7|550.9|559.64|551.84|559.64|551.84|558.69|550.89|26
1655582420000|2022-06-18 20:00:20|559.53|551.73|559.06|551.26|559.65|551.85|559.06|551.26|28
1655582430000|2022-06-18 20:00:30|559.09|551.29|558.66|550.86|559.09|551.29|558.3|550.5|25
1655582440000|2022-06-18 20:00:40|558.65|550.85|558.7|550.9|558.71|550.91|558.3|550.5|33
1655582450000|2022-06-18 20:00:50|558.69|550.89|558.12|550.32|558.7|550.9|558.06|550.26|28
1655582460000|2022-06-18 20:01:00|558.11|550.31|558.9|551.1|558.9|551.1|558.02|550.22|30
1655582470000|2022-06-18 20:01:10|558.92|551.12|559.5|551.7|559.57|551.77|558.78|550.98|32
1655582480000|2022-06-18 20:01:20|559.49|551.69|558.78|550.98|559.49|551.69|558.77|550.97|30
1655582490000|2022-06-18 20:01:30|558.97|551.17|558.78|550.98|559.33|551.53|558.76|550.96|30
1655582500000|2022-06-18 20:01:40|558.77|550.97|558.61|550.81|559.13|551.33|558.59|550.79|25
1655582510000|2022-06-18 20:01:50|558.62|550.82|558.98|551.18|558.98|551.18|558.61|550.81|21
1655582520000|2022-06-18 20:02:00|558.99|551.19|561.02|553.22|561.02|553.22|558.99|551.19|32
1655582530000|2022-06-18 20:02:10|560.94|553.14|560.93|553.13|561.27|553.47|560.93|553.13|24
1655582540000|2022-06-18 20:02:20|560.86|553.06|560.89|553.09|560.92|553.12|560.59|552.79|21
1655582550000|2022-06-18 20:02:30|560.88|553.08|559.95|552.15|560.89|553.09|559.76|551.96|30
1655582560000|2022-06-18 20:02:40|559.96|552.16|559.87|552.07|560.07|552.27|559.85|552.05|23
1655582570000|2022-06-18 20:02:50|559.88|552.08|558.85|551.05|560.06|552.26|558.83|551.03|33
1655582580000|2022-06-18 20:03:00|558.76|550.96|557.6|549.8|558.81|551.01|557.6|549.8|35
1655582590000|2022-06-18 20:03:10|557.57|549.77|557.64|549.84|558.16|550.36|557.53|549.73|29
1655582600000|2022-06-18 20:03:20|557.81|550.01|557.14|549.34|557.87|550.07|556.87|549.07|30
1655582610000|2022-06-18 20:03:30|557.11|549.31|556.43|548.63|557.11|549.31|555.78|547.98|35
1655582620000|2022-06-18 20:03:40|556.55|548.75|556.28|548.48|556.55|548.75|556.26|548.46|25
1655582630000|2022-06-18 20:03:50|556.25|548.45|556.24|548.44|556.25|548.45|556.07|548.27|17
1655582640000|2022-06-18 20:04:00|556.23|548.43|557.47|549.67|557.56|549.76|556.22|548.42|33
1655582650000|2022-06-18 20:04:10|557.46|549.66|557.32|549.52|557.59|549.79|556.85|549.05|33
1655582660000|2022-06-18 20:04:20|557.35|549.55|557.35|549.55|557.54|549.74|557.31|549.51|26
1655582670000|2022-06-18 20:04:30|557.33|549.53|557.22|549.42|557.42|549.62|557.19|549.39|21
1655582680000|2022-06-18 20:04:40|557.18|549.38|557.18|549.38|557.24|549.44|556.83|549.03|23
1655582690000|2022-06-18 20:04:50|557.23|549.43|556.96|549.16|557.23|549.43|556.95|549.15|31
1655582700000|2022-06-18 20:05:00|556.95|549.15|557.96|550.16|557.96|550.16|556.82|549.02|34
1655582710000|2022-06-18 20:05:10|558.17|550.37|558.18|550.38|558.51|550.71|558.17|550.37|30
1655582720000|2022-06-18 20:05:20|558.19|550.39|558.24|550.44|558.57|550.77|558.19|550.39|25
1655582730000|2022-06-18 20:05:30|558.23|550.43|557.77|549.97|558.23|550.43|557.74|549.94|26
1655582740000|2022-06-18 20:05:40|557.78|549.98|557.88|550.08|557.93|550.13|557.66|549.86|23
1655582750000|2022-06-18 20:05:50|557.89|550.09|557.01|549.21|558.13|550.33|557.01|549.21|30
1655582760000|2022-06-18 20:06:00|556.91|549.11|557.02|549.22|557.02|549.22|556.83|549.03|19
1655582770000|2022-06-18 20:06:10|557.01|549.21|557|549.2|557.04|549.24|556.74|548.94|17
1655582780000|2022-06-18 20:06:20|557.06|549.26|556.21|548.41|557.06|549.26|556.21|548.41|29
1655582790000|2022-06-18 20:06:30|556.2|548.4|556.12|548.32|556.3|548.5|555.64|547.84|23
1655582800000|2022-06-18 20:06:40|556.1|548.3|554.99|547.19|556.1|548.3|554.99|547.19|35
1655582810000|2022-06-18 20:06:50|555.03|547.23|555.76|547.96|555.78|547.98|554.9|547.1|33
1655582820000|2022-06-18 20:07:00|555.78|547.98|556.75|548.95|556.75|548.95|555.65|547.85|28
1655582830000|2022-06-18 20:07:10|556.76|548.96|555.79|547.99|556.78|548.98|555.79|547.99|30
1655582840000|2022-06-18 20:07:20|555.64|547.84|554.98|547.18|555.64|547.84|554.8|547|35
1655582850000|2022-06-18 20:07:30|554.97|547.17|554.95|547.15|555.34|547.54|554.78|546.98|30
1655582860000|2022-06-18 20:07:40|554.92|547.12|552.87|545.07|554.92|547.12|552.87|545.07|35
1655582870000|2022-06-18 20:07:50|552.47|544.67|551.58|543.78|552.47|544.67|551.58|543.78|34
1655582880000|2022-06-18 20:08:00|551.57|543.77|552.03|544.23|552.05|544.25|551.57|543.77|36
1655582890000|2022-06-18 20:08:10|551.98|544.18|553.29|545.49|553.51|545.71|551.98|544.18|39
1655582900000|2022-06-18 20:08:20|553.3|545.5|550.55|542.75|553.3|545.5|550.55|542.75|33
1655582910000|2022-06-18 20:08:30|550.6|542.8|550.99|543.19|551.44|543.64|550.54|542.74|36
1655582920000|2022-06-18 20:08:40|551.1|543.3|550.23|542.43|551.1|543.3|550.11|542.31|29
1655582930000|2022-06-18 20:08:50|550.22|542.42|549.89|542.09|550.53|542.73|549.89|542.09|34
1655582940000|2022-06-18 20:09:00|549.79|541.99|549.84|542.04|549.89|542.09|549.41|541.61|34
1655582950000|2022-06-18 20:09:10|549.9|542.1|551.92|544.12|551.92|544.12|549.9|542.1|32
1655582960000|2022-06-18 20:09:20|551.9|544.1|551.62|543.82|552.99|545.19|551.62|543.82|34
1655582970000|2022-06-18 20:09:30|551.64|543.84|550.39|542.59|551.98|544.18|550.38|542.58|34
1655582980000|2022-06-18 20:09:40|550.38|542.58|549.72|541.92|550.39|542.59|549.45|541.65|29
1655582990000|2022-06-18 20:09:50|549.62|541.82|548.41|540.61|549.62|541.82|548.34|540.54|34
1655583000000|2022-06-18 20:10:00|548.39|540.59|549.26|541.46|549.46|541.66|548.18|540.38|37
1655583010000|2022-06-18 20:10:10|549.25|541.45|548.49|540.69|549.25|541.45|548.28|540.48|31
1655583020000|2022-06-18 20:10:20|548.48|540.68|548.78|540.98|548.96|541.16|548.22|540.42|33
1655583030000|2022-06-18 20:10:30|548.76|540.96|547.4|539.6|548.76|540.96|547.39|539.59|35
1655583040000|2022-06-18 20:10:40|547.42|539.62|548.01|540.21|548.09|540.29|547.32|539.52|37
1655583050000|2022-06-18 20:10:50|548.03|540.23|547.39|539.59|548.19|540.39|547.25|539.45|34
1655583060000|2022-06-18 20:11:00|547.53|539.73|550.28|542.48|550.45|542.65|547.53|539.73|38
1655583070000|2022-06-18 20:11:10|550.24|542.44|549.94|542.14|550.24|542.44|549.68|541.88|35
1655583080000|2022-06-18 20:11:20|550.18|542.38|548.35|540.55|550.18|542.38|548.29|540.49|37
1655583090000|2022-06-18 20:11:30|548.43|540.63|547.39|539.59|548.77|540.97|547.32|539.52|39
1655583100000|2022-06-18 20:11:40|547.47|539.67|547.76|539.96|547.87|540.07|546.96|539.16|36
1655583110000|2022-06-18 20:11:50|547.7|539.9|546.89|539.09|547.7|539.9|546.89|539.09|33
1655583120000|2022-06-18 20:12:00|546.86|539.06|547.38|539.58|547.93|540.13|546.85|539.05|32
1655583130000|2022-06-18 20:12:10|547.36|539.56|545.26|537.46|547.36|539.56|545.09|537.29|35
1655583140000|2022-06-18 20:12:20|545.25|537.45|545.6|537.8|545.6|537.8|544.83|537.03|35
1655583150000|2022-06-18 20:12:30|545.86|538.06|546.76|538.96|546.92|539.12|545.75|537.95|38
1655583160000|2022-06-18 20:12:40|546.79|538.99|549.62|541.82|549.62|541.82|546.79|538.99|38
1655583170000|2022-06-18 20:12:50|549.63|541.83|550.69|542.89|550.84|543.04|549.62|541.82|34
1655583180000|2022-06-18 20:13:00|550.64|542.84|551.08|543.28|551.81|544.01|550.64|542.84|34
1655583190000|2022-06-18 20:13:10|551.09|543.29|549.3|541.5|551.39|543.59|549.18|541.38|38
1655583200000|2022-06-18 20:13:20|549.31|541.51|549|541.2|549.49|541.69|548.15|540.35|34
1655583210000|2022-06-18 20:13:30|548.96|541.16|550.4|542.6|550.4|542.6|548.96|541.16|35
1655583220000|2022-06-18 20:13:40|550.39|542.59|552.9|545.1|552.94|545.14|550.13|542.33|38
1655583230000|2022-06-18 20:13:50|552.87|545.07|555.02|547.22|556.03|548.23|552.81|545.01|37
1655583240000|2022-06-18 20:14:00|555.05|547.25|558.06|550.26|558.07|550.27|554.79|546.99|37
1655583250000|2022-06-18 20:14:10|557.99|550.19|559.29|551.49|559.29|551.49|557.98|550.18|34
1655583260000|2022-06-18 20:14:20|559.31|551.51|562.35|554.55|562.39|554.59|559.23|551.43|38
1655583270000|2022-06-18 20:14:30|562.68|554.88|561.26|553.46|563.22|555.42|561.25|553.45|37
1655583280000|2022-06-18 20:14:40|561.21|553.41|560.17|552.37|561.21|553.41|559.99|552.19|35
1655583290000|2022-06-18 20:14:50|560.21|552.41|558.51|550.71|560.21|552.41|558.51|550.71|37
1655583300000|2022-06-18 20:15:00|558.48|550.68|558.86|551.06|559.06|551.26|558.48|550.68|34
1655583310000|2022-06-18 20:15:10|559.04|551.24|560.43|552.63|560.72|552.92|559.04|551.24|40
1655583320000|2022-06-18 20:15:20|560.47|552.67|562.62|554.82|562.68|554.88|560.31|552.51|33
1655583330000|2022-06-18 20:15:30|562.6|554.8|564.22|556.42|564.41|556.61|562.12|554.32|35
1655583340000|2022-06-18 20:15:40|564.21|556.41|562|554.2|564.22|556.42|561.89|554.09|37
1655583350000|2022-06-18 20:15:50|562.01|554.21|562.01|554.21|562.26|554.46|561.81|554.01|33
1655583360000|2022-06-18 20:16:00|562.05|554.25|564.26|556.46|564.42|556.62|562.05|554.25|37
1655583370000|2022-06-18 20:16:10|564.22|556.42|563.67|555.87|564.94|557.14|563.66|555.86|39
1655583380000|2022-06-18 20:16:20|563.55|555.75|561.21|553.41|563.72|555.92|561.12|553.32|35
1655583390000|2022-06-18 20:16:30|561.18|553.38|563.09|555.29|563.31|555.51|561.16|553.36|35
1655583400000|2022-06-18 20:16:40|563.1|555.3|563.26|555.46|563.4|555.6|562.85|555.05|34
1655583410000|2022-06-18 20:16:50|563.11|555.31|563.54|555.74|563.69|555.89|563.11|555.31|32
1655583420000|2022-06-18 20:17:00|563.56|555.76|562.36|554.56|563.61|555.81|562.36|554.56|36
1655583430000|2022-06-18 20:17:10|562.34|554.54|562.04|554.24|562.39|554.59|561.35|553.55|37
1655583440000|2022-06-18 20:17:20|562.08|554.28|560.38|552.58|562.08|554.28|560.38|552.58|31
1655583450000|2022-06-18 20:17:30|560.26|552.46|560.77|552.97|561.06|553.26|560.22|552.42|33
1655583460000|2022-06-18 20:17:40|560.7|552.9|560.28|552.48|560.82|553.02|560.13|552.33|32
1655583470000|2022-06-18 20:17:50|560.26|552.46|560.8|553|560.82|553.02|560.16|552.36|30
1655583480000|2022-06-18 20:18:00|560.82|553.02|559|551.2|560.82|553.02|559|551.2|33
1655583490000|2022-06-18 20:18:10|559.02|551.22|558.8|551|559.65|551.85|558.8|551|36
1655583500000|2022-06-18 20:18:20|558.68|550.88|557.84|550.04|558.76|550.96|557.28|549.48|34
1655583510000|2022-06-18 20:18:30|557.89|550.09|556.56|548.76|557.89|550.09|556.37|548.57|29
1655583520000|2022-06-18 20:18:40|556.46|548.66|555.44|547.64|556.79|548.99|555.42|547.62|36
1655583530000|2022-06-18 20:18:50|555.43|547.63|555.96|548.16|556.03|548.23|554.69|546.89|36
1655583540000|2022-06-18 20:19:00|556.09|548.29|556.88|549.08|556.99|549.19|555.55|547.75|35
1655583550000|2022-06-18 20:19:10|556.82|549.02|556.69|548.89|556.82|549.02|556.06|548.26|39
1655583560000|2022-06-18 20:19:20|556.71|548.91|555.28|547.48|556.73|548.93|555.04|547.24|35
1655583570000|2022-06-18 20:19:30|555.29|547.49|555.84|548.04|555.84|548.04|554.93|547.13|38
1655583580000|2022-06-18 20:19:40|555.85|548.05|558.78|550.98|558.8|551|555.78|547.98|37
1655583590000|2022-06-18 20:19:50|558.53|550.73|558.41|550.61|559.02|551.22|558.3|550.5|32
1655583600000|2022-06-18 20:20:00|558.43|550.63|561.07|553.27|561.07|553.27|558.43|550.63|36
1655583610000|2022-06-18 20:20:10|561.09|553.29|558.29|550.49|561.09|553.29|558.25|550.45|37
1655583620000|2022-06-18 20:20:20|558.12|550.32|557.32|549.52|558.12|550.32|557.32|549.52|37
1655583630000|2022-06-18 20:20:30|557.3|549.5|557|549.2|557.3|549.5|556.32|548.52|32
1655583640000|2022-06-18 20:20:40|556.99|549.19|557.17|549.37|557.78|549.98|556.77|548.97|35
1655583650000|2022-06-18 20:20:50|557.19|549.39|557.06|549.26|557.76|549.96|556.97|549.17|31
1655583660000|2022-06-18 20:21:00|557.07|549.27|558.17|550.37|558.2|550.4|557.04|549.24|35
1655583670000|2022-06-18 20:21:10|558.09|550.29|557.16|549.36|558.09|550.29|556.55|548.75|35
1655583680000|2022-06-18 20:21:20|557.13|549.33|555.74|547.94|557.13|549.33|555.33|547.53|30
1655583690000|2022-06-18 20:21:30|555.7|547.9|554.65|546.85|555.7|547.9|554.31|546.51|32
1655583700000|2022-06-18 20:21:40|554.62|546.82|555.63|547.83|556.13|548.33|554.55|546.75|34
1655583710000|2022-06-18 20:21:50|555.57|547.77|555.34|547.54|555.58|547.78|555.01|547.21|32
1655583720000|2022-06-18 20:22:00|555.28|547.48|555.01|547.21|555.4|547.6|554.48|546.68|32
1655583730000|2022-06-18 20:22:10|555.02|547.22|555.24|547.44|555.53|547.73|554.94|547.14|35
1655583740000|2022-06-18 20:22:20|555.22|547.42|554.8|547|555.22|547.42|554.8|547|34
1655583750000|2022-06-18 20:22:30|554.62|546.82|555.61|547.81|555.61|547.81|554.38|546.58|35
1655583760000|2022-06-18 20:22:40|555.6|547.8|556.94|549.14|557.06|549.26|555.59|547.79|35
1655583770000|2022-06-18 20:22:50|556.89|549.09|555.47|547.67|556.89|549.09|555.47|547.67|32
1655583780000|2022-06-18 20:23:00|555.46|547.66|556.03|548.23|556.34|548.54|555.26|547.46|30
1655583790000|2022-06-18 20:23:10|556.02|548.22|556.66|548.86|556.66|548.86|556.02|548.22|30
1655583800000|2022-06-18 20:23:20|556.69|548.89|557.46|549.66|557.6|549.8|556.69|548.89|37
1655583810000|2022-06-18 20:23:30|557.49|549.69|557.57|549.77|557.91|550.11|557.44|549.64|31
1655583820000|2022-06-18 20:23:40|557.58|549.78|559.25|551.45|559.3|551.5|557.52|549.72|34
1655583830000|2022-06-18 20:23:50|559.24|551.44|559.6|551.8|559.6|551.8|558.4|550.6|35
1655583840000|2022-06-18 20:24:00|559.9|552.1|562.65|554.85|562.68|554.88|559.88|552.08|37
1655583850000|2022-06-18 20:24:10|562.61|554.81|560.76|552.96|562.76|554.96|560.76|552.96|34
1655583860000|2022-06-18 20:24:20|560.7|552.9|559.43|551.63|560.7|552.9|559.35|551.55|38
1655583870000|2022-06-18 20:24:30|559.5|551.7|559.72|551.92|559.79|551.99|559.18|551.38|34
1655583880000|2022-06-18 20:24:40|559.75|551.95|559.35|551.55|559.99|552.19|559.35|551.55|33
1655583890000|2022-06-18 20:24:50|559.37|551.57|559.37|551.57|559.45|551.65|559.18|551.38|28
1655583900000|2022-06-18 20:25:00|559.41|551.61|559.24|551.44|559.66|551.86|559.24|551.44|29
1655583910000|2022-06-18 20:25:10|559.21|551.41|559.09|551.29|559.21|551.41|557.97|550.17|35
1655583920000|2022-06-18 20:25:20|558.96|551.16|557.27|549.47|558.96|551.16|557.27|549.47|35
1655583930000|2022-06-18 20:25:30|557.22|549.42|557.27|549.47|557.73|549.93|556.56|548.76|36
1655583940000|2022-06-18 20:25:40|557.26|549.46|557.15|549.35|557.3|549.5|557.08|549.28|29
1655583950000|2022-06-18 20:25:50|557.13|549.33|556.82|549.02|557.14|549.34|556.39|548.59|36
1655583960000|2022-06-18 20:26:00|556.83|549.03|556.21|548.41|556.91|549.11|556.21|548.41|32
1655583970000|2022-06-18 20:26:10|556.2|548.4|555.78|547.98|556.2|548.4|555.43|547.63|35
1655583980000|2022-06-18 20:26:20|555.81|548.01|555.95|548.15|556.37|548.57|555.76|547.96|33
1655583990000|2022-06-18 20:26:30|556.02|548.22|555.41|547.61|556.02|548.22|555.39|547.59|34
1655584000000|2022-06-18 20:26:40|555.4|547.6|555.13|547.33|555.41|547.61|555.1|547.3|32
1655584010000|2022-06-18 20:26:50|555.14|547.34|554.92|547.12|555.16|547.36|554.81|547.01|34
1655584020000|2022-06-18 20:27:00|554.95|547.15|556.45|548.65|556.45|548.65|554.88|547.08|37
1655584030000|2022-06-18 20:27:10|556.49|548.69|555.75|547.95|556.57|548.77|555.63|547.83|32
1655584040000|2022-06-18 20:27:20|555.78|547.98|555.34|547.54|555.78|547.98|554.44|546.64|38
1655584050000|2022-06-18 20:27:30|555.42|547.62|555.5|547.7|555.89|548.09|555.27|547.47|35
1655584060000|2022-06-18 20:27:40|555.52|547.72|554.73|546.93|555.58|547.78|554.62|546.82|32
1655584070000|2022-06-18 20:27:50|554.71|546.91|554.51|546.71|554.73|546.93|554.38|546.58|27
1655584080000|2022-06-18 20:28:00|554.48|546.68|554.25|546.45|554.56|546.76|553.43|545.63|34
1655584090000|2022-06-18 20:28:10|554.38|546.58|553.47|545.67|554.43|546.63|553.44|545.64|33
1655584100000|2022-06-18 20:28:20|553.45|545.65|553.68|545.88|553.68|545.88|552.91|545.11|30
1655584110000|2022-06-18 20:28:30|553.69|545.89|555.11|547.31|555.23|547.43|553.66|545.86|33
1655584120000|2022-06-18 20:28:40|555.06|547.26|553.95|546.15|555.11|547.31|553.63|545.83|33
1655584130000|2022-06-18 20:28:50|553.96|546.16|553.38|545.58|554.01|546.21|553.18|545.38|34
1655584140000|2022-06-18 20:29:00|553.4|545.6|553.91|546.11|553.91|546.11|553.18|545.38|35
1655584150000|2022-06-18 20:29:10|553.9|546.1|555.62|547.82|555.63|547.83|553.44|545.64|36
1655584160000|2022-06-18 20:29:20|555.58|547.78|554.34|546.54|555.58|547.78|554.34|546.54|32
1655584170000|2022-06-18 20:29:30|554.23|546.43|553.98|546.18|554.31|546.51|553.36|545.56|32
1655584180000|2022-06-18 20:29:40|554.1|546.3|553.32|545.52|554.45|546.65|553.32|545.52|33
1655584190000|2022-06-18 20:29:50|553.31|545.51|553.79|545.99|553.96|546.16|553.04|545.24|27
1655584200000|2022-06-18 20:30:00|553.74|545.94|552.7|544.9|554.13|546.33|552.7|544.9|36
1655584210000|2022-06-18 20:30:10|552.67|544.87|554.78|546.98|554.78|546.98|552.67|544.87|34
1655584220000|2022-06-18 20:30:20|554.77|546.97|554.67|546.87|554.77|546.97|554.24|546.44|35
1655584230000|2022-06-18 20:30:30|554.72|546.92|557.01|549.21|557.01|549.21|554.72|546.92|34
1655584240000|2022-06-18 20:30:40|556.94|549.14|556.09|548.29|557.45|549.65|556.09|548.29|34
1655584250000|2022-06-18 20:30:50|555.98|548.18|555.88|548.08|556.07|548.27|555.26|547.46|34
1655584260000|2022-06-18 20:31:00|555.93|548.13|557.06|549.26|557.06|549.26|555.78|547.98|36
1655584270000|2022-06-18 20:31:10|557.08|549.28|556.62|548.82|557.55|549.75|556.62|548.82|36
1655584280000|2022-06-18 20:31:20|556.49|548.69|555.01|547.21|556.49|548.69|555.01|547.21|34
1655584290000|2022-06-18 20:31:30|555.02|547.22|555.05|547.25|555.05|547.25|554.31|546.51|32
1655584300000|2022-06-18 20:31:40|555.08|547.28|555.85|548.05|555.91|548.11|555.08|547.28|34
1655584310000|2022-06-18 20:31:50|555.82|548.02|554.3|546.5|555.82|548.02|554.3|546.5|35
1655584320000|2022-06-18 20:32:00|554.32|546.52|553.73|545.93|554.44|546.64|553.67|545.87|35
1655584330000|2022-06-18 20:32:10|553.74|545.94|554.41|546.61|554.63|546.83|553.74|545.94|34
1655584340000|2022-06-18 20:32:20|554.33|546.53|554.17|546.37|554.47|546.67|553.9|546.1|31
1655584350000|2022-06-18 20:32:30|554.16|546.36|554.31|546.51|554.82|547.02|554.16|546.36|30
1655584360000|2022-06-18 20:32:40|554.3|546.5|554.11|546.31|554.66|546.86|554.05|546.25|32
1655584370000|2022-06-18 20:32:50|554.06|546.26|553.43|545.63|554.11|546.31|552.99|545.19|29
1655584380000|2022-06-18 20:33:00|553.26|545.46|553.52|545.72|553.85|546.05|553.06|545.26|33
1655584390000|2022-06-18 20:33:10|553.63|545.83|553.6|545.8|554.34|546.54|553.56|545.76|34
1655584400000|2022-06-18 20:33:20|553.59|545.79|553.83|546.03|553.89|546.09|553.59|545.79|29
1655584410000|2022-06-18 20:33:30|553.84|546.04|553.73|545.93|553.9|546.1|553.73|545.93|25
1655584420000|2022-06-18 20:33:40|553.68|545.88|553.69|545.89|553.76|545.96|553.1|545.3|33
1655584430000|2022-06-18 20:33:50|553.7|545.9|553.53|545.73|553.7|545.9|553.27|545.47|35
1655584440000|2022-06-18 20:34:00|553.55|545.75|552.69|544.89|553.71|545.91|552.58|544.78|30
1655584450000|2022-06-18 20:34:10|552.66|544.86|552.19|544.39|552.92|545.12|552.05|544.25|30
1655584460000|2022-06-18 20:34:20|552.16|544.36|551.36|543.56|552.22|544.42|551.36|543.56|34
1655584470000|2022-06-18 20:34:30|551.38|543.58|551.46|543.66|552.48|544.68|551.38|543.58|37
1655584480000|2022-06-18 20:34:40|551.5|543.7|553.33|545.53|553.33|545.53|551.5|543.7|30
1655584490000|2022-06-18 20:34:50|553.38|545.58|555.56|547.76|555.56|547.76|553.38|545.58|38
1655584500000|2022-06-18 20:35:00|555.93|548.13|555.29|547.49|556.23|548.43|555.17|547.37|35
1655584510000|2022-06-18 20:35:10|555.3|547.5|556.4|548.6|556.4|548.6|554.99|547.19|35
1655584520000|2022-06-18 20:35:20|556.52|548.72|557.82|550.02|557.82|550.02|556.52|548.72|36
1655584530000|2022-06-18 20:35:30|557.85|550.05|559.78|551.98|559.79|551.99|557.85|550.05|35
1655584540000|2022-06-18 20:35:40|559.8|552|558.75|550.95|559.8|552|558.74|550.94|34
1655584550000|2022-06-18 20:35:50|558.73|550.93|557.68|549.88|558.9|551.1|557.66|549.86|35
1655584560000|2022-06-18 20:36:00|557.61|549.81|556.17|548.37|557.61|549.81|556.17|548.37|34
1655584570000|2022-06-18 20:36:10|556.18|548.38|556.64|548.84|556.69|548.89|555.93|548.13|35
1655584580000|2022-06-18 20:36:20|556.66|548.86|557.21|549.41|557.21|549.41|556.04|548.24|39
1655584590000|2022-06-18 20:36:30|557.27|549.47|557.81|550.01|557.81|550.01|556.99|549.19|36
1655584600000|2022-06-18 20:36:40|557.8|550|558.52|550.72|558.52|550.72|557.56|549.76|35
1655584610000|2022-06-18 20:36:50|558.45|550.65|558.31|550.51|558.46|550.66|557.92|550.12|39
1655584620000|2022-06-18 20:37:00|558.39|550.59|558.64|550.84|558.9|551.1|558.12|550.32|35
1655584630000|2022-06-18 20:37:10|558.68|550.88|558.73|550.93|559.01|551.21|558.56|550.76|29
1655584640000|2022-06-18 20:37:20|558.75|550.95|558.86|551.06|558.91|551.11|558.62|550.82|35
1655584650000|2022-06-18 20:37:30|558.88|551.08|557.22|549.42|558.88|551.08|557.2|549.4|34
1655584660000|2022-06-18 20:37:40|557.3|549.5|557.37|549.57|557.48|549.68|557.22|549.42|32
1655584670000|2022-06-18 20:37:50|557.15|549.35|556.87|549.07|557.16|549.36|556.7|548.9|27
1655584680000|2022-06-18 20:38:00|556.9|549.1|557.05|549.25|557.51|549.71|556.9|549.1|34
1655584690000|2022-06-18 20:38:10|557.12|549.32|557.68|549.88|558.15|550.35|557.12|549.32|32
1655584700000|2022-06-18 20:38:20|557.67|549.87|558.74|550.94|558.74|550.94|557.67|549.87|28
1655584710000|2022-06-18 20:38:30|558.71|550.91|558.46|550.66|558.71|550.91|558.1|550.3|35
1655584720000|2022-06-18 20:38:40|558.53|550.73|558.82|551.02|558.83|551.03|558.44|550.64|30
1655584730000|2022-06-18 20:38:50|558.95|551.15|559.39|551.59|559.51|551.71|558.87|551.07|32
1655584740000|2022-06-18 20:39:00|559.51|551.71|559.57|551.77|559.61|551.81|558.9|551.1|34
1655584750000|2022-06-18 20:39:10|559.6|551.8|559.67|551.87|559.67|551.87|559.46|551.66|33
1655584760000|2022-06-18 20:39:20|559.72|551.92|560.35|552.55|560.77|552.97|559.72|551.92|39
1655584770000|2022-06-18 20:39:30|560.4|552.6|560.01|552.21|560.47|552.67|559.27|551.47|39
1655584780000|2022-06-18 20:39:40|559.98|552.18|560|552.2|560.4|552.6|559.78|551.98|34
1655584790000|2022-06-18 20:39:50|560.01|552.21|559.02|551.22|560.02|552.22|558.87|551.07|34
1655584800000|2022-06-18 20:40:00|559.2|551.4|558.92|551.12|559.2|551.4|558.79|550.99|33
1655584810000|2022-06-18 20:40:10|559.08|551.28|559.98|552.18|559.98|552.18|559.01|551.21|30
1655584820000|2022-06-18 20:40:20|560.03|552.23|559.01|551.21|560.03|552.23|559.01|551.21|36
1655584830000|2022-06-18 20:40:30|559.03|551.23|559.16|551.36|559.54|551.74|558.88|551.08|36
1655584840000|2022-06-18 20:40:40|559.14|551.34|558.76|550.96|559.19|551.39|558.76|550.96|30
1655584850000|2022-06-18 20:40:50|558.85|551.05|557.73|549.93|558.85|551.05|557.3|549.5|34
1655584860000|2022-06-18 20:41:00|557.72|549.92|557.27|549.47|557.93|550.13|557.24|549.44|27
1655584870000|2022-06-18 20:41:10|557.45|549.65|558.01|550.21|558.36|550.56|557.45|549.65|31
1655584880000|2022-06-18 20:41:20|557.95|550.15|558.06|550.26|558.18|550.38|557.72|549.92|30
1655584890000|2022-06-18 20:41:30|558.04|550.24|557.96|550.16|558.15|550.35|557.78|549.98|35
1655584900000|2022-06-18 20:41:40|557.89|550.09|557.92|550.12|557.92|550.12|557.69|549.89|21
1655584910000|2022-06-18 20:41:50|557.87|550.07|558|550.2|558.05|550.25|557.65|549.85|30
1655584920000|2022-06-18 20:42:00|557.94|550.14|558.8|551|558.83|551.03|557.83|550.03|30
1655584930000|2022-06-18 20:42:10|558.79|550.99|559.42|551.62|559.85|552.05|558.76|550.96|30
1655584940000|2022-06-18 20:42:20|559.39|551.59|558.51|550.71|559.39|551.59|558.5|550.7|28
1655584950000|2022-06-18 20:42:30|558.41|550.61|558.02|550.22|558.43|550.63|557.88|550.08|27
1655584960000|2022-06-18 20:42:40|558.03|550.23|557.92|550.12|558.13|550.33|557.75|549.95|25
1655584970000|2022-06-18 20:42:50|557.91|550.11|557.6|549.8|557.93|550.13|557.57|549.77|20
1655584980000|2022-06-18 20:43:00|557.69|549.89|557.22|549.42|557.9|550.1|557.22|549.42|28
1655584990000|2022-06-18 20:43:10|557.21|549.41|556.77|548.97|557.21|549.41|556.68|548.88|30
1655585000000|2022-06-18 20:43:20|556.72|548.92|556.84|549.04|556.85|549.05|556.62|548.82|30
1655585010000|2022-06-18 20:43:30|556.87|549.07|556.22|548.42|556.87|549.07|556.16|548.36|27
1655585020000|2022-06-18 20:43:40|556.25|548.45|556.2|548.4|556.25|548.45|556.02|548.22|25
1655585030000|2022-06-18 20:43:50|556.25|548.45|557.18|549.38|557.29|549.49|556.17|548.37|33
1655585040000|2022-06-18 20:44:00|557.17|549.37|556.22|548.42|557.17|549.37|556.21|548.41|30
1655585050000|2022-06-18 20:44:10|556.27|548.47|556.17|548.37|556.53|548.73|556.16|548.36|33
1655585060000|2022-06-18 20:44:20|556.11|548.31|556.07|548.27|556.32|548.52|555.93|548.13|28
1655585070000|2022-06-18 20:44:30|556.06|548.26|556.06|548.26|556.16|548.36|555.99|548.19|27
1655585080000|2022-06-18 20:44:40|556.11|548.31|556.14|548.34|556.17|548.37|556.02|548.22|24
1655585090000|2022-06-18 20:44:50|556.15|548.35|556.03|548.23|556.17|548.37|555.98|548.18|26
1655585100000|2022-06-18 20:45:00|556.02|548.22|557.46|549.66|557.48|549.68|555.36|547.56|35
1655585110000|2022-06-18 20:45:10|557.7|549.9|557.81|550.01|557.83|550.03|557.22|549.42|33
1655585120000|2022-06-18 20:45:20|557.83|550.03|557.23|549.43|557.87|550.07|557.23|549.43|27
1655585130000|2022-06-18 20:45:30|557.2|549.4|556.24|548.44|557.2|549.4|556.22|548.42|35
1655585140000|2022-06-18 20:45:40|556.22|548.42|555.89|548.09|556.27|548.47|555.88|548.08|28
1655585150000|2022-06-18 20:45:50|555.93|548.13|556.47|548.67|556.62|548.82|555.89|548.09|34
1655585160000|2022-06-18 20:46:00|556.34|548.54|556.09|548.29|556.75|548.95|556.08|548.28|33
1655585170000|2022-06-18 20:46:10|556.04|548.24|556.06|548.26|556.2|548.4|555.59|547.79|26
1655585180000|2022-06-18 20:46:20|556.07|548.27|556.36|548.56|556.36|548.56|555.89|548.09|28
1655585190000|2022-06-18 20:46:30|556.37|548.57|556.19|548.39|556.5|548.7|556.07|548.27|31
1655585200000|2022-06-18 20:46:40|556.18|548.38|556.08|548.28|556.18|548.38|555.89|548.09|28
1655585210000|2022-06-18 20:46:50|556.12|548.32|555.74|547.94|556.39|548.59|555.74|547.94|32
1655585220000|2022-06-18 20:47:00|555.79|547.99|554.89|547.09|555.79|547.99|554.89|547.09|32
1655585230000|2022-06-18 20:47:10|554.71|546.91|554.45|546.65|555.12|547.32|553.69|545.89|31
1655585240000|2022-06-18 20:47:20|554.46|546.66|554.35|546.55|554.53|546.73|553.83|546.03|32
1655585250000|2022-06-18 20:47:30|554.46|546.66|554.78|546.98|554.8|547|553.92|546.12|30
1655585260000|2022-06-18 20:47:40|554.82|547.02|554.52|546.72|555.17|547.37|554.45|546.65|30
1655585270000|2022-06-18 20:47:50|554.49|546.69|553.96|546.16|554.57|546.77|553.96|546.16|28
1655585280000|2022-06-18 20:48:00|554.23|546.43|554.6|546.8|554.6|546.8|554.22|546.42|29
1655585290000|2022-06-18 20:48:10|554.61|546.81|554.5|546.7|554.61|546.81|554.24|546.44|29
1655585300000|2022-06-18 20:48:20|554.43|546.63|553.55|545.75|554.46|546.66|553.55|545.75|32
1655585310000|2022-06-18 20:48:30|553.48|545.68|552.81|545.01|553.48|545.68|552.41|544.61|27
1655585320000|2022-06-18 20:48:40|552.82|545.02|554.04|546.24|554.24|546.44|552.79|544.99|35
1655585330000|2022-06-18 20:48:50|554.03|546.23|554.3|546.5|554.3|546.5|553.31|545.51|34
1655585340000|2022-06-18 20:49:00|554.49|546.69|553.5|545.7|554.51|546.71|553.5|545.7|35
1655585350000|2022-06-18 20:49:10|553.52|545.72|553.26|545.46|553.52|545.72|552.98|545.18|36
1655585360000|2022-06-18 20:49:20|553.27|545.47|553.01|545.21|553.75|545.95|552.94|545.14|33
1655585370000|2022-06-18 20:49:30|552.99|545.19|552.46|544.66|553.55|545.75|552.46|544.66|33
1655585380000|2022-06-18 20:49:40|552.47|544.67|552.51|544.71|552.88|545.08|552.47|544.67|29
1655585390000|2022-06-18 20:49:50|552.55|544.75|551.58|543.78|552.55|544.75|551.48|543.68|31
1655585400000|2022-06-18 20:50:00|551.57|543.77|552.83|545.03|552.88|545.08|551.56|543.76|33
1655585410000|2022-06-18 20:50:10|552.84|545.04|552.01|544.21|553.04|545.24|552.01|544.21|34
1655585420000|2022-06-18 20:50:20|552|544.2|551.55|543.75|552|544.2|551.28|543.48|31
1655585430000|2022-06-18 20:50:30|551.53|543.73|552.19|544.39|552.47|544.67|551.49|543.69|30
1655585440000|2022-06-18 20:50:40|552.15|544.35|551.64|543.84|552.15|544.35|551.6|543.8|28
1655585450000|2022-06-18 20:50:50|551.66|543.86|551.67|543.87|551.71|543.91|551.17|543.37|29
1655585460000|2022-06-18 20:51:00|551.68|543.88|553.03|545.23|553.08|545.28|551.68|543.88|27
1655585470000|2022-06-18 20:51:10|553.08|545.28|555.74|547.94|555.74|547.94|553.08|545.28|35
1655585480000|2022-06-18 20:51:20|555.81|548.01|554.63|546.83|555.81|548.01|554.36|546.56|35
1655585490000|2022-06-18 20:51:30|554.91|547.11|554.24|546.44|554.97|547.17|554.24|546.44|38
1655585500000|2022-06-18 20:51:40|554.17|546.37|554.89|547.09|554.9|547.1|553.73|545.93|36
1655585510000|2022-06-18 20:51:50|554.97|547.17|553.99|546.19|554.97|547.17|553.86|546.06|34
1655585520000|2022-06-18 20:52:00|554|546.2|553.16|545.36|554.24|546.44|553.16|545.36|33
1655585530000|2022-06-18 20:52:10|553.14|545.34|553.38|545.58|554|546.2|553.13|545.33|37
1655585540000|2022-06-18 20:52:20|553.41|545.61|552.44|544.64|553.41|545.61|552.44|544.64|27
1655585550000|2022-06-18 20:52:30|552.41|544.61|553.57|545.77|553.57|545.77|552.29|544.49|34
1655585560000|2022-06-18 20:52:40|553.59|545.79|553.55|545.75|553.6|545.8|553.15|545.35|31
1655585570000|2022-06-18 20:52:50|553.51|545.71|553.14|545.34|553.53|545.73|553.14|545.34|28
1655585580000|2022-06-18 20:53:00|553.16|545.36|553.04|545.24|553.16|545.36|552.75|544.95|28
1655585590000|2022-06-18 20:53:10|553.21|545.41|553.16|545.36|553.53|545.73|553.03|545.23|26
1655585600000|2022-06-18 20:53:20|553.14|545.34|552.75|544.95|553.29|545.49|552.7|544.9|29
1655585610000|2022-06-18 20:53:30|552.77|544.97|553.37|545.57|553.37|545.57|552.35|544.55|34
1655585620000|2022-06-18 20:53:40|553.38|545.58|554.43|546.63|554.43|546.63|553.27|545.47|31
1655585630000|2022-06-18 20:53:50|554.74|546.94|555.01|547.21|555.59|547.79|554.74|546.94|39
1655585640000|2022-06-18 20:54:00|554.76|546.96|555.62|547.82|555.63|547.83|554.68|546.88|30
1655585650000|2022-06-18 20:54:10|555.65|547.85|556.46|548.66|556.57|548.77|555.65|547.85|32
1655585660000|2022-06-18 20:54:20|556.55|548.75|555.55|547.75|556.58|548.78|555.47|547.67|34
1655585670000|2022-06-18 20:54:30|555.58|547.78|555.98|548.18|556.06|548.26|555.57|547.77|27
1655585680000|2022-06-18 20:54:40|555.99|548.19|554.8|547|555.99|548.19|554.8|547|29
1655585690000|2022-06-18 20:54:50|554.81|547.01|554.21|546.41|555.01|547.21|553.86|546.06|35
1655585700000|2022-06-18 20:55:00|554.29|546.49|554.18|546.38|554.64|546.84|553.78|545.98|35
1655585710000|2022-06-18 20:55:10|554.29|546.49|553.61|545.81|554.56|546.76|553.21|545.41|34
1655585720000|2022-06-18 20:55:20|553.62|545.82|552.89|545.09|553.82|546.02|552.73|544.93|35
1655585730000|2022-06-18 20:55:30|552.92|545.12|553.57|545.77|553.86|546.06|552.92|545.12|31
1655585740000|2022-06-18 20:55:40|553.59|545.79|553.8|546|553.85|546.05|553.11|545.31|31
1655585750000|2022-06-18 20:55:50|553.84|546.04|553.61|545.81|553.85|546.05|553.56|545.76|29
1655585760000|2022-06-18 20:56:00|553.59|545.79|554.85|547.05|554.86|547.06|553.59|545.79|35
1655585770000|2022-06-18 20:56:10|554.86|547.06|555.71|547.91|555.9|548.1|554.86|547.06|32
1655585780000|2022-06-18 20:56:20|555.78|547.98|556.35|548.55|556.8|549|555.67|547.87|37
1655585790000|2022-06-18 20:56:30|556.41|548.61|556.59|548.79|556.93|549.13|556.41|548.61|34
1655585800000|2022-06-18 20:56:40|556.57|548.77|556.04|548.24|556.72|548.92|556.03|548.23|25
1655585810000|2022-06-18 20:56:50|556.07|548.27|556.53|548.73|556.63|548.83|556.06|548.26|35
1655585820000|2022-06-18 20:57:00|556.56|548.76|557.02|549.22|557.29|549.49|556.29|548.49|35
1655585830000|2022-06-18 20:57:10|557.04|549.24|556.66|548.86|557.04|549.24|555.89|548.09|36
1655585840000|2022-06-18 20:57:20|556.82|549.02|557.2|549.4|557.59|549.79|556.68|548.88|39
1655585850000|2022-06-18 20:57:30|557.22|549.42|557.48|549.68|557.55|549.75|557.08|549.28|31
1655585860000|2022-06-18 20:57:40|557.54|549.74|557.59|549.79|557.59|549.79|557.05|549.25|29
1655585870000|2022-06-18 20:57:50|557.6|549.8|558.48|550.68|558.5|550.7|557.5|549.7|31
1655585880000|2022-06-18 20:58:00|558.52|550.72|558.17|550.37|558.96|551.16|558.17|550.37|30
1655585890000|2022-06-18 20:58:10|558.15|550.35|558.68|550.88|558.7|550.9|557.52|549.72|38
1655585900000|2022-06-18 20:58:20|558.69|550.89|559.97|552.17|559.97|552.17|558.57|550.77|34
1655585910000|2022-06-18 20:58:30|560.1|552.3|561.28|553.48|561.5|553.7|560.1|552.3|35
1655585920000|2022-06-18 20:58:40|561.27|553.47|560.19|552.39|561.28|553.48|559.79|551.99|36
1655585930000|2022-06-18 20:58:50|560.18|552.38|560.55|552.75|560.68|552.88|559.8|552|35
1655585940000|2022-06-18 20:59:00|560.53|552.73|561.45|553.65|561.55|553.75|560.53|552.73|35
1655585950000|2022-06-18 20:59:10|561.39|553.59|561.25|553.45|561.93|554.13|561.21|553.41|32
1655585960000|2022-06-18 20:59:20|561.18|553.38|561.39|553.59|561.7|553.9|560.95|553.15|37
1655585970000|2022-06-18 20:59:30|561.22|553.42|561.21|553.41|561.68|553.88|561.17|553.37|37
1655585980000|2022-06-18 20:59:40|561.27|553.47|561.16|553.36|561.6|553.8|561.13|553.33|35
1655585990000|2022-06-18 20:59:50|561.17|553.37|561.54|553.74|561.76|553.96|561.17|553.37|34
1655586000000|2022-06-18 21:00:00|561.55|553.75|561.25|553.45|561.69|553.89|561|553.2|37
1655586010000|2022-06-18 21:00:10|561.26|553.46|561.1|553.3|561.3|553.5|560.97|553.17|29
1655586020000|2022-06-18 21:00:20|561.11|553.31|560.84|553.04|561.54|553.74|560.77|552.97|34
1655586030000|2022-06-18 21:00:30|560.87|553.07|561.81|554.01|561.81|554.01|560.7|552.9|30
1655586040000|2022-06-18 21:00:40|561.79|553.99|562.68|554.88|562.79|554.99|561.79|553.99|34
1655586050000|2022-06-18 21:00:50|562.65|554.85|562.77|554.97|563.19|555.39|562.65|554.85|32
1655586060000|2022-06-18 21:01:00|562.82|555.02|562.68|554.88|563.19|555.39|562.65|554.85|33
1655586070000|2022-06-18 21:01:10|562.67|554.87|562.04|554.24|562.69|554.89|561.74|553.94|27
1655586080000|2022-06-18 21:01:20|562.09|554.29|562.73|554.93|562.87|555.07|562.09|554.29|30
1655586090000|2022-06-18 21:01:30|562.75|554.95|564.02|556.22|564.02|556.22|562.75|554.95|33
1655586100000|2022-06-18 21:01:40|563.8|556|563.54|555.74|563.95|556.15|563.29|555.49|31
1655586110000|2022-06-18 21:01:50|563.53|555.73|564.01|556.21|564.27|556.47|563.52|555.72|31
1655586120000|2022-06-18 21:02:00|564.03|556.23|563.37|555.57|564.16|556.36|563.37|555.57|34
1655586130000|2022-06-18 21:02:10|563.36|555.56|562.93|555.13|563.82|556.02|562.8|555|33
1655586140000|2022-06-18 21:02:20|563.2|555.4|563.98|556.18|563.98|556.18|563.13|555.33|35
1655586150000|2022-06-18 21:02:30|563.99|556.19|564.01|556.21|564.09|556.29|563.56|555.76|30
1655586160000|2022-06-18 21:02:40|563.93|556.13|563.49|555.69|563.95|556.15|563.31|555.51|27
1655586170000|2022-06-18 21:02:50|563.5|555.7|563.97|556.17|563.98|556.18|563.5|555.7|26
1655586180000|2022-06-18 21:03:00|563.87|556.07|563.59|555.79|564.1|556.3|563.08|555.28|30
1655586190000|2022-06-18 21:03:10|563.73|555.93|563.78|555.98|563.82|556.02|563.36|555.56|30
1655586200000|2022-06-18 21:03:20|563.79|555.99|564.44|556.64|564.46|556.66|563.79|555.99|34
1655586210000|2022-06-18 21:03:30|564.55|556.75|564.88|557.08|565.31|557.51|564.48|556.68|32
1655586220000|2022-06-18 21:03:40|564.93|557.13|564.93|557.13|565.08|557.28|564.49|556.69|36
1655586230000|2022-06-18 21:03:50|564.98|557.18|564.76|556.96|564.98|557.18|564.67|556.87|27
1655586240000|2022-06-18 21:04:00|564.75|556.95|565.01|557.21|565.25|557.45|564.38|556.58|38
1655586250000|2022-06-18 21:04:10|565.11|557.31|567.09|559.29|567.12|559.32|565.11|557.31|31
1655586260000|2022-06-18 21:04:20|567.17|559.37|568.76|560.96|568.97|561.17|567.17|559.37|33
1655586270000|2022-06-18 21:04:30|568.81|561.01|567.87|560.07|568.84|561.04|567.53|559.73|34
1655586280000|2022-06-18 21:04:40|567.76|559.96|568.66|560.86|568.66|560.86|567.76|559.96|32
1655586290000|2022-06-18 21:04:50|568.7|560.9|568.29|560.49|568.98|561.18|568.29|560.49|34
1655586300000|2022-06-18 21:05:00|568.3|560.5|568.21|560.41|568.36|560.56|567.99|560.19|37
1655586310000|2022-06-18 21:05:10|568.19|560.39|567.32|559.52|568.22|560.42|567.29|559.49|32
1655586320000|2022-06-18 21:05:20|567.26|559.46|566.37|558.57|567.28|559.48|565.78|557.98|35
1655586330000|2022-06-18 21:05:30|566.34|558.54|566.14|558.34|566.4|558.6|566.12|558.32|31
1655586340000|2022-06-18 21:05:40|566.16|558.36|565.82|558.02|566.16|558.36|565.49|557.69|33
1655586350000|2022-06-18 21:05:50|565.74|557.94|565.96|558.16|566.16|558.36|565.72|557.92|34
1655586360000|2022-06-18 21:06:00|565.97|558.17|565.34|557.54|565.99|558.19|565.34|557.54|34
1655586370000|2022-06-18 21:06:10|564.92|557.12|564.95|557.15|565.25|557.45|564.71|556.91|32
1655586380000|2022-06-18 21:06:20|564.92|557.12|564.53|556.73|564.96|557.16|564.4|556.6|36
1655586390000|2022-06-18 21:06:30|564.52|556.72|564.59|556.79|564.77|556.97|564.38|556.58|29
1655586400000|2022-06-18 21:06:40|564.6|556.8|564.08|556.28|564.77|556.97|564.08|556.28|25
1655586410000|2022-06-18 21:06:50|563.58|555.78|563.38|555.58|563.58|555.78|563.12|555.32|31
1655586420000|2022-06-18 21:07:00|563.36|555.56|563.33|555.53|563.39|555.59|563.33|555.53|16
1655586430000|2022-06-18 21:07:10|563.32|555.52|563.27|555.47|563.33|555.53|563.22|555.42|25
1655586440000|2022-06-18 21:07:20|563.28|555.48|563.23|555.43|563.34|555.54|563.11|555.31|17
1655586450000|2022-06-18 21:07:30|563.24|555.44|563.15|555.35|563.24|555.44|563.12|555.32|22
1655586460000|2022-06-18 21:07:40|563.12|555.32|563.45|555.65|563.45|555.65|563.07|555.27|28
1655586470000|2022-06-18 21:07:50|563.55|555.75|563.31|555.51|563.66|555.86|563.31|555.51|23
1655586480000|2022-06-18 21:08:00|563.32|555.52|563.87|556.07|563.87|556.07|563.32|555.52|24
1655586490000|2022-06-18 21:08:10|563.88|556.08|564.09|556.29|564.12|556.32|563.88|556.08|22
1655586500000|2022-06-18 21:08:20|564.1|556.3|565.01|557.21|565.01|557.21|564.07|556.27|29
1655586510000|2022-06-18 21:08:30|564.99|557.19|564.94|557.14|565.01|557.21|564.9|557.1|23
1655586520000|2022-06-18 21:08:40|564.93|557.13|564.92|557.12|564.95|557.15|564.85|557.05|27
1655586530000|2022-06-18 21:08:50|564.8|557|564.81|557.01|564.97|557.17|564.53|556.73|34
1655586540000|2022-06-18 21:09:00|564.8|557|564.82|557.02|564.83|557.03|564.4|556.6|18
1655586550000|2022-06-18 21:09:10|564.83|557.03|565.13|557.33|565.14|557.34|564.83|557.03|19
1655586560000|2022-06-18 21:09:20|565.12|557.32|565.62|557.82|565.62|557.82|565.01|557.21|19
1655586570000|2022-06-18 21:09:30|565.65|557.85|566.13|558.33|566.15|558.35|565.65|557.85|33
1655586580000|2022-06-18 21:09:40|566.45|558.65|566.97|559.17|566.98|559.18|566.45|558.65|25
1655586590000|2022-06-18 21:09:50|566.84|559.04|566.91|559.11|566.99|559.19|566.47|558.67|23
1655586600000|2022-06-18 21:10:00|566.9|559.1|566.39|558.59|566.96|559.16|566.22|558.42|26
1655586610000|2022-06-18 21:10:10|566.38|558.58|565.96|558.16|566.38|558.58|565.96|558.16|27
1655586620000|2022-06-18 21:10:20|565.94|558.14|565.35|557.55|565.94|558.14|565.31|557.51|19
1655586630000|2022-06-18 21:10:30|565.36|557.56|564.88|557.08|565.36|557.56|564.56|556.76|24
1655586640000|2022-06-18 21:10:40|564.69|556.89|564.72|556.92|564.97|557.17|564.51|556.71|33
1655586650000|2022-06-18 21:10:50|564.71|556.91|564.14|556.34|564.71|556.91|564.11|556.31|29
1655586660000|2022-06-18 21:11:00|564.13|556.33|563.91|556.11|564.13|556.33|563.71|555.91|27
1655586670000|2022-06-18 21:11:10|563.92|556.12|563.66|555.86|563.99|556.19|563.58|555.78|30
1655586680000|2022-06-18 21:11:20|563.51|555.71|563.43|555.63|563.84|556.04|563.4|555.6|28
1655586690000|2022-06-18 21:11:30|563.35|555.55|564.12|556.32|564.12|556.32|563.34|555.54|25
1655586700000|2022-06-18 21:11:40|564.13|556.33|563.98|556.18|564.31|556.51|563.98|556.18|29
1655586710000|2022-06-18 21:11:50|563.96|556.16|563.94|556.14|564.07|556.27|563.87|556.07|24
1655586720000|2022-06-18 21:12:00|563.92|556.12|564.01|556.21|564.09|556.29|563.91|556.11|20
1655586730000|2022-06-18 21:12:10|564.02|556.22|564.95|557.15|565|557.2|564.01|556.21|34
1655586740000|2022-06-18 21:12:20|565.23|557.43|564.4|556.6|565.26|557.46|564.39|556.59|23
1655586750000|2022-06-18 21:12:30|564.39|556.59|564.27|556.47|564.48|556.68|564.27|556.47|26
1655586760000|2022-06-18 21:12:40|564.32|556.52|564.23|556.43|564.34|556.54|564.16|556.36|21
1655586770000|2022-06-18 21:12:50|564.22|556.42|564.66|556.86|564.66|556.86|564.16|556.36|22
1655586780000|2022-06-18 21:13:00|564.67|556.87|564.82|557.02|565.07|557.27|564.67|556.87|31
1655586790000|2022-06-18 21:13:10|564.67|556.87|564.85|557.05|565.1|557.3|564.65|556.85|29
1655586800000|2022-06-18 21:13:20|564.84|557.04|564.89|557.09|565.03|557.23|564.69|556.89|26
1655586810000|2022-06-18 21:13:30|564.91|557.11|564.94|557.14|565.01|557.21|564.9|557.1|20
1655586820000|2022-06-18 21:13:40|564.93|557.13|564.93|557.13|564.94|557.14|564.87|557.07|22
1655586830000|2022-06-18 21:13:50|564.96|557.16|565.23|557.43|565.23|557.43|564.92|557.12|26
1655586840000|2022-06-18 21:14:00|565.2|557.4|565.06|557.26|565.2|557.4|565.01|557.21|23
1655586850000|2022-06-18 21:14:10|565.05|557.25|565.04|557.24|565.09|557.29|564.99|557.19|25
1655586860000|2022-06-18 21:14:20|565.02|557.22|565.16|557.36|565.21|557.41|565.02|557.22|19
1655586870000|2022-06-18 21:14:30|565.17|557.37|565.93|558.13|565.93|558.13|565.17|557.37|27
1655586880000|2022-06-18 21:14:40|565.94|558.14|566.88|559.08|566.88|559.08|565.94|558.14|26
1655586890000|2022-06-18 21:14:50|566.89|559.09|566.74|558.94|567.16|559.36|566.68|558.88|31
1655586900000|2022-06-18 21:15:00|566.75|558.95|566.29|558.49|566.8|559|566.28|558.48|25
1655586910000|2022-06-18 21:15:10|566.28|558.48|567.32|559.52|567.36|559.56|566.18|558.38|33
1655586920000|2022-06-18 21:15:20|567.35|559.55|567.71|559.91|567.82|560.02|567.24|559.44|24
1655586930000|2022-06-18 21:15:30|567.68|559.88|567.64|559.84|568.14|560.34|567.57|559.77|33
1655586940000|2022-06-18 21:15:40|567.62|559.82|567.35|559.55|567.62|559.82|567.3|559.5|20
1655586950000|2022-06-18 21:15:50|567.34|559.54|567.49|559.69|567.86|560.06|567.34|559.54|22
1655586960000|2022-06-18 21:16:00|567.48|559.68|567.25|559.45|567.48|559.68|567.19|559.39|21
1655586970000|2022-06-18 21:16:10|567.24|559.44|567.6|559.8|567.61|559.81|567.14|559.34|26
1655586980000|2022-06-18 21:16:20|567.61|559.81|567.64|559.84|567.7|559.9|567.6|559.8|20
1655586990000|2022-06-18 21:16:30|567.66|559.86|567.19|559.39|567.72|559.92|567.11|559.31|22
1655587000000|2022-06-18 21:16:40|567.18|559.38|567.4|559.6|567.4|559.6|567.02|559.22|25
1655587010000|2022-06-18 21:16:50|567.43|559.63|566.93|559.13|567.62|559.82|566.93|559.13|32
1655587020000|2022-06-18 21:17:00|566.94|559.14|566.75|558.95|566.96|559.16|566.67|558.87|29
1655587030000|2022-06-18 21:17:10|566.74|558.94|567.24|559.44|567.25|559.45|566.74|558.94|27
1655587040000|2022-06-18 21:17:20|567.26|559.46|567.01|559.21|567.26|559.46|566.91|559.11|29
1655587050000|2022-06-18 21:17:30|567|559.2|567.05|559.25|567.16|559.36|566.94|559.14|29
1655587060000|2022-06-18 21:17:40|567.03|559.23|567.5|559.7|567.6|559.8|567|559.2|33
1655587070000|2022-06-18 21:17:50|567.51|559.71|567.04|559.24|567.57|559.77|566.96|559.16|28
1655587080000|2022-06-18 21:18:00|567.02|559.22|567.14|559.34|567.18|559.38|567|559.2|30
1655587090000|2022-06-18 21:18:10|567.09|559.29|567.11|559.31|567.18|559.38|567.05|559.25|24
1655587100000|2022-06-18 21:18:20|567.09|559.29|566.23|558.43|567.09|559.29|566.23|558.43|34
1655587110000|2022-06-18 21:18:30|566.22|558.42|566.26|558.46|566.26|558.46|566.13|558.33|21
1655587120000|2022-06-18 21:18:40|566.28|558.48|566.91|559.11|566.91|559.11|566.26|558.46|24
1655587130000|2022-06-18 21:18:50|566.94|559.14|566.86|559.06|567|559.2|566.73|558.93|23
1655587140000|2022-06-18 21:19:00|566.91|559.11|566.96|559.16|567.02|559.22|566.81|559.01|17
1655587150000|2022-06-18 21:19:10|566.93|559.13|567.48|559.68|567.64|559.84|566.9|559.1|28
1655587160000|2022-06-18 21:19:20|567.5|559.7|567.22|559.42|567.55|559.75|567.13|559.33|25
1655587170000|2022-06-18 21:19:30|567.21|559.41|567.05|559.25|567.29|559.49|567|559.2|27
1655587180000|2022-06-18 21:19:40|567.06|559.26|567.42|559.62|567.51|559.71|567.03|559.23|27
1655587190000|2022-06-18 21:19:50|567.4|559.6|567.26|559.46|567.4|559.6|567.15|559.35|22
1655587200000|2022-06-18 21:20:00|567.22|559.42|567.07|559.27|567.22|559.42|567.05|559.25|20
1655587210000|2022-06-18 21:20:10|567.11|559.31|566.77|558.97|567.11|559.31|566.62|558.82|28
1655587220000|2022-06-18 21:20:20|566.79|558.99|566.98|559.18|567.03|559.23|566.79|558.99|19
1655587230000|2022-06-18 21:20:30|567|559.2|567.63|559.83|567.63|559.83|566.84|559.04|20
1655587240000|2022-06-18 21:20:40|567.58|559.78|568.71|560.91|568.78|560.98|567.58|559.78|32
1655587250000|2022-06-18 21:20:50|568.56|560.76|568.98|561.18|568.98|561.18|568.55|560.75|23
1655587260000|2022-06-18 21:21:00|568.94|561.14|569.72|561.92|569.72|561.92|568.89|561.09|26
1655587270000|2022-06-18 21:21:10|569.73|561.93|569.97|562.17|569.97|562.17|569.5|561.7|29
1655587280000|2022-06-18 21:21:20|569.96|562.16|570.76|562.96|570.76|562.96|569.85|562.05|29
1655587290000|2022-06-18 21:21:30|570.79|562.99|571.58|563.78|571.8|564|570.79|562.99|34
1655587300000|2022-06-18 21:21:40|571.57|563.77|571.27|563.47|571.57|563.77|571.15|563.35|28
1655587310000|2022-06-18 21:21:50|571.16|563.36|572.01|564.21|572.01|564.21|571.16|563.36|29
1655587320000|2022-06-18 21:22:00|572.15|564.35|573.41|565.61|573.41|565.61|571.96|564.16|36
1655587330000|2022-06-18 21:22:10|573.42|565.62|574.19|566.39|574.53|566.73|573.42|565.62|30
1655587340000|2022-06-18 21:22:20|574.24|566.44|574.76|566.96|574.76|566.96|574.09|566.29|34
1655587350000|2022-06-18 21:22:30|574.73|566.93|574.76|566.96|574.76|566.96|574.4|566.6|33
1655587360000|2022-06-18 21:22:40|574.54|566.74|574.25|566.45|574.7|566.9|574.18|566.38|22
1655587370000|2022-06-18 21:22:50|574.27|566.47|573.72|565.92|574.27|566.47|573.49|565.69|35
1655587380000|2022-06-18 21:23:00|573.73|565.93|574.76|566.96|574.93|567.13|573.72|565.92|34
1655587390000|2022-06-18 21:23:10|574.87|567.07|574.61|566.81|574.93|567.13|574.59|566.79|29
1655587400000|2022-06-18 21:23:20|574.62|566.82|575.27|567.47|575.28|567.48|574.62|566.82|28
1655587410000|2022-06-18 21:23:30|575.22|567.42|574.86|567.06|575.29|567.49|574.69|566.89|29
1655587420000|2022-06-18 21:23:40|575.19|567.39|574.86|567.06|575.31|567.51|574.82|567.02|32
1655587430000|2022-06-18 21:23:50|574.85|567.05|574.6|566.8|575.03|567.23|574.6|566.8|28
1655587440000|2022-06-18 21:24:00|574.84|567.04|574.85|567.05|574.98|567.18|574.76|566.96|25
1655587450000|2022-06-18 21:24:10|574.84|567.04|574.83|567.03|574.98|567.18|574.8|567|22
1655587460000|2022-06-18 21:24:20|574.87|567.07|574.89|567.09|574.89|567.09|574.79|566.99|14
1655587470000|2022-06-18 21:24:30|574.88|567.08|574.89|567.09|574.95|567.15|574.84|567.04|23
1655587480000|2022-06-18 21:24:40|574.91|567.11|575.5|567.7|575.51|567.71|574.83|567.03|26
1655587490000|2022-06-18 21:24:50|575.52|567.72|577.29|569.49|577.61|569.81|575.52|567.72|32
1655587500000|2022-06-18 21:25:00|577.27|569.47|577.72|569.92|577.75|569.95|577.27|569.47|31
1655587510000|2022-06-18 21:25:10|577.73|569.93|579.46|571.66|579.46|571.66|577.7|569.9|30
1655587520000|2022-06-18 21:25:20|579.5|571.7|582.43|574.63|582.43|574.63|579.5|571.7|35
1655587530000|2022-06-18 21:25:30|582.74|574.94|583.52|575.72|583.52|575.72|582.25|574.45|35
1655587540000|2022-06-18 21:25:40|583.57|575.77|583.86|576.06|583.97|576.17|582.97|575.17|35
1655587550000|2022-06-18 21:25:50|583.85|576.05|587.23|579.43|587.49|579.69|583.85|576.05|38
1655587560000|2022-06-18 21:26:00|587.35|579.55|586.89|579.09|587.36|579.56|586.23|578.43|36
1655587570000|2022-06-18 21:26:10|586.9|579.1|589.12|581.32|589.12|581.32|586.87|579.07|35
1655587580000|2022-06-18 21:26:20|589.49|581.69|590.72|582.92|590.73|582.93|589.49|581.69|27
1655587590000|2022-06-18 21:26:30|590.73|582.93|592.23|584.43|592.35|584.55|590.73|582.93|27
1655587600000|2022-06-18 21:26:40|592.14|584.34|592|584.2|592.36|584.56|591.75|583.95|34
1655587610000|2022-06-18 21:26:50|592.08|584.28|590.98|583.18|592.08|584.28|590.98|583.18|37
1655587620000|2022-06-18 21:27:00|590.84|583.04|589.87|582.07|590.84|583.04|589.87|582.07|35
1655587630000|2022-06-18 21:27:10|589.22|581.42|587.26|579.46|589.33|581.53|587.26|579.46|31
1655587640000|2022-06-18 21:27:20|587.25|579.45|586.11|578.31|587.25|579.45|586.07|578.27|27
1655587650000|2022-06-18 21:27:30|586.09|578.29|586.08|578.28|586.19|578.39|586.02|578.22|19
1655587660000|2022-06-18 21:27:40|586.05|578.25|585.78|577.98|586.05|578.25|585.78|577.98|27
1655587670000|2022-06-18 21:27:50|585.72|577.92|585.47|577.67|585.72|577.92|585.46|577.66|21
1655587680000|2022-06-18 21:28:00|585.46|577.66|585.37|577.57|585.54|577.74|585.35|577.55|28
1655587690000|2022-06-18 21:28:10|585.22|577.42|584.57|576.77|585.26|577.46|584.57|576.77|28
1655587700000|2022-06-18 21:28:20|584.59|576.79|583.73|575.93|584.65|576.85|583.73|575.93|30
1655587710000|2022-06-18 21:28:30|583.71|575.91|583.25|575.45|583.71|575.91|583.24|575.44|24
1655587720000|2022-06-18 21:28:40|583.3|575.5|582.86|575.06|583.3|575.5|582.73|574.93|25
1655587730000|2022-06-18 21:28:50|582.85|575.05|582.6|574.8|583.03|575.23|582.6|574.8|24
1655587740000|2022-06-18 21:29:00|582.59|574.79|582.84|575.04|582.84|575.04|582.59|574.79|20
1655587750000|2022-06-18 21:29:10|582.63|574.83|582.91|575.11|582.97|575.17|582.61|574.81|17
1655587760000|2022-06-18 21:29:20|582.73|574.93|584.77|576.97|584.77|576.97|582.73|574.93|35
1655587770000|2022-06-18 21:29:30|584.78|576.98|586.31|578.51|586.31|578.51|584.78|576.98|24
1655587780000|2022-06-18 21:29:40|586.29|578.49|586.6|578.8|586.62|578.82|586.29|578.49|16
1655587790000|2022-06-18 21:29:50|586.58|578.78|587.18|579.38|587.18|579.38|586.48|578.68|10
1655587800000|2022-06-18 21:30:00|587.17|579.37|586.16|578.36|587.17|579.37|586.14|578.34|27
1655587810000|2022-06-18 21:30:10|586.17|578.37|586.03|578.23|586.17|578.37|586.03|578.23|25
1655587820000|2022-06-18 21:30:20|585.98|578.18|585.54|577.74|586.08|578.28|585.53|577.73|31
1655587830000|2022-06-18 21:30:30|585.55|577.75|585.33|577.53|585.56|577.76|585.33|577.53|16
1655587840000|2022-06-18 21:30:40|585.35|577.55|585.17|577.37|585.35|577.55|585.16|577.36|18
1655587850000|2022-06-18 21:30:50|585.16|577.36|585.55|577.75|585.55|577.75|585.04|577.24|32
1655587860000|2022-06-18 21:31:00|585.82|578.02|586.31|578.51|586.34|578.54|585.82|578.02|23
1655587870000|2022-06-18 21:31:10|586.32|578.52|586.23|578.43|586.49|578.69|586.17|578.37|30
1655587880000|2022-06-18 21:31:20|586.19|578.39|585.96|578.16|586.19|578.39|585.91|578.11|20
1655587890000|2022-06-18 21:31:30|585.91|578.11|585.36|577.56|585.92|578.12|585.2|577.4|22
1655587900000|2022-06-18 21:31:40|585.34|577.54|585.17|577.37|585.34|577.54|585.15|577.35|19
1655587910000|2022-06-18 21:31:50|585.11|577.31|584.89|577.09|585.12|577.32|584.89|577.09|30
1655587920000|2022-06-18 21:32:00|584.88|577.08|584.38|576.58|584.88|577.08|584.38|576.58|12
1655587930000|2022-06-18 21:32:10|584.39|576.59|584.36|576.56|584.4|576.6|584.24|576.44|16
1655587940000|2022-06-18 21:32:20|584.35|576.55|583.56|575.76|584.36|576.56|583.51|575.71|22
1655587950000|2022-06-18 21:32:30|583.54|575.74|583.42|575.62|583.55|575.75|583.41|575.61|19
1655587960000|2022-06-18 21:32:40|583.43|575.63|583.31|575.51|583.43|575.63|583.31|575.51|8
1655587970000|2022-06-18 21:32:50|583.3|575.5|582.44|574.64|583.3|575.5|582.44|574.64|23
1655587980000|2022-06-18 21:33:00|582.45|574.65|582.21|574.41|582.46|574.66|582.21|574.41|23
1655587990000|2022-06-18 21:33:10|582.13|574.33|581.23|573.43|582.13|574.33|581.23|573.43|20
1655588000000|2022-06-18 21:33:20|581.22|573.42|580.66|572.86|581.24|573.44|580.56|572.76|18
1655588010000|2022-06-18 21:33:30|580.72|572.92|582.49|574.69|582.5|574.7|580.72|572.92|39
1655588020000|2022-06-18 21:33:40|582.54|574.74|582.64|574.84|582.68|574.88|582.5|574.7|27
1655588030000|2022-06-18 21:33:50|582.65|574.85|582.46|574.66|583.16|575.36|582.46|574.66|26
1655588040000|2022-06-18 21:34:00|582.44|574.64|582.82|575.02|582.84|575.04|582.4|574.6|26
1655588050000|2022-06-18 21:34:10|582.84|575.04|582.78|574.98|582.88|575.08|582.78|574.98|28
1655588060000|2022-06-18 21:34:20|582.8|575|582.84|575.04|582.9|575.1|582.78|574.98|16
1655588070000|2022-06-18 21:34:30|582.86|575.06|582.3|574.5|582.87|575.07|582.28|574.48|24
1655588080000|2022-06-18 21:34:40|582.31|574.51|582.3|574.5|582.32|574.52|582.26|574.46|16
1655588090000|2022-06-18 21:34:50|582.25|574.45|582.21|574.41|582.27|574.47|582.17|574.37|15
1655588100000|2022-06-18 21:35:00|582.18|574.38|582.16|574.36|582.19|574.39|582.12|574.32|16
1655588110000|2022-06-18 21:35:10|582.17|574.37|583.06|575.26|583.06|575.26|582.17|574.37|23
1655588120000|2022-06-18 21:35:20|583.05|575.25|583|575.2|583.09|575.29|583|575.2|15
1655588130000|2022-06-18 21:35:30|582.98|575.18|583.05|575.25|583.09|575.29|582.98|575.18|18
1655588140000|2022-06-18 21:35:40|583.06|575.26|581.65|573.85|583.07|575.27|581.65|573.85|27
1655588150000|2022-06-18 21:35:50|581.63|573.83|580.51|572.71|581.63|573.83|580.51|572.71|27
1655588160000|2022-06-18 21:36:00|580.55|572.75|581.79|573.99|581.79|573.99|580.45|572.65|27
1655588170000|2022-06-18 21:36:10|581.8|574|581.66|573.86|581.87|574.07|581.56|573.76|16
1655588180000|2022-06-18 21:36:20|581.65|573.85|581.5|573.7|581.99|574.19|581.47|573.67|24
1655588190000|2022-06-18 21:36:30|581.49|573.69|581.17|573.37|581.49|573.69|581.17|573.37|17
1655588200000|2022-06-18 21:36:40|581.15|573.35|581.26|573.46|581.3|573.5|581.13|573.33|23
1655588210000|2022-06-18 21:36:50|581.23|573.43|581.23|573.43|581.26|573.46|581.15|573.35|18
1655588220000|2022-06-18 21:37:00|581.22|573.42|581.65|573.85|581.65|573.85|581.22|573.42|22
1655588230000|2022-06-18 21:37:10|581.63|573.83|582.1|574.3|582.1|574.3|581.54|573.74|23
1655588240000|2022-06-18 21:37:20|582.09|574.29|581.89|574.09|582.13|574.33|581.89|574.09|14
1655588250000|2022-06-18 21:37:30|581.81|574.01|581.5|573.7|581.87|574.07|581.39|573.59|26
1655588260000|2022-06-18 21:37:40|581.49|573.69|581.87|574.07|581.95|574.15|581.49|573.69|27
1655588270000|2022-06-18 21:37:50|581.86|574.06|581.71|573.91|581.86|574.06|581.63|573.83|19
1655588280000|2022-06-18 21:38:00|581.73|573.93|581.93|574.13|581.94|574.14|581.7|573.9|23
1655588290000|2022-06-18 21:38:10|581.94|574.14|583.1|575.3|583.1|575.3|581.93|574.13|31
1655588300000|2022-06-18 21:38:20|583.15|575.35|583.53|575.73|583.55|575.75|583.15|575.35|19
1655588310000|2022-06-18 21:38:30|583.52|575.72|584.16|576.36|584.16|576.36|583.48|575.68|23
1655588320000|2022-06-18 21:38:40|584.12|576.32|585.08|577.28|585.1|577.3|584.12|576.32|29
1655588330000|2022-06-18 21:38:50|585.03|577.23|585.18|577.38|585.31|577.51|585.02|577.22|18
1655588340000|2022-06-18 21:39:00|585.2|577.4|585.14|577.34|585.23|577.43|585.05|577.25|18
1655588350000|2022-06-18 21:39:10|585.15|577.35|586.1|578.3|586.16|578.36|585.14|577.34|27
1655588360000|2022-06-18 21:39:20|586.33|578.53|586.42|578.62|586.59|578.79|586.32|578.52|17
1655588370000|2022-06-18 21:39:30|586.35|578.55|586.01|578.21|586.35|578.55|585.98|578.18|26
1655588380000|2022-06-18 21:39:40|586.02|578.22|586.97|579.17|586.97|579.17|585.77|577.97|31
1655588390000|2022-06-18 21:39:50|587.01|579.21|586.33|578.53|587.25|579.45|586.33|578.53|22
1655588400000|2022-06-18 21:40:00|586.55|578.75|586.1|578.3|586.55|578.75|585.56|577.76|33
1655588410000|2022-06-18 21:40:10|586.12|578.32|586.15|578.35|586.24|578.44|586.1|578.3|23
1655588420000|2022-06-18 21:40:20|586.13|578.33|586.18|578.38|586.18|578.38|586.08|578.28|12
1655588430000|2022-06-18 21:40:30|586.14|578.34|586.14|578.34|586.22|578.42|586.08|578.28|19
1655588440000|2022-06-18 21:40:40|586.1|578.3|586.86|579.06|586.86|579.06|586.1|578.3|28
1655588450000|2022-06-18 21:40:50|586.7|578.9|587.12|579.32|587.12|579.32|586.7|578.9|27
1655588460000|2022-06-18 21:41:00|587.21|579.41|589.42|581.62|589.42|581.62|587.21|579.41|30
1655588470000|2022-06-18 21:41:10|589.43|581.63|590.59|582.79|590.74|582.94|589.42|581.62|31
1655588480000|2022-06-18 21:41:20|590.45|582.65|592.34|584.54|592.34|584.54|590.31|582.51|30
1655588490000|2022-06-18 21:41:30|592.57|584.77|593.63|585.83|593.63|585.83|592.57|584.77|31
1655588500000|2022-06-18 21:41:40|593.6|585.8|594.85|587.05|594.85|587.05|593.59|585.79|26
1655588510000|2022-06-18 21:41:50|594.84|587.04|595.12|587.32|595.85|588.05|594.75|586.95|37
1655588520000|2022-06-18 21:42:00|595.06|587.26|595.17|587.37|595.22|587.42|594.7|586.9|33
1655588530000|2022-06-18 21:42:10|595.16|587.36|595.59|587.79|595.63|587.83|595.16|587.36|28
1655588540000|2022-06-18 21:42:20|595.4|587.6|594.6|586.8|595.45|587.65|594.6|586.8|32
1655588550000|2022-06-18 21:42:30|594.59|586.79|592.45|584.65|594.59|586.79|592.45|584.65|33
1655588560000|2022-06-18 21:42:40|592.41|584.61|590.06|582.26|592.41|584.61|590.06|582.26|33
1655588570000|2022-06-18 21:42:50|589.59|581.79|590.17|582.37|590.17|582.37|589.39|581.59|30
1655588580000|2022-06-18 21:43:00|590.18|582.38|589.57|581.77|590.52|582.72|589.56|581.76|35
1655588590000|2022-06-18 21:43:10|589.59|581.79|588.16|580.36|589.62|581.82|588.16|580.36|28
1655588600000|2022-06-18 21:43:20|588.13|580.33|588.83|581.03|588.83|581.03|587.61|579.81|32
1655588610000|2022-06-18 21:43:30|588.87|581.07|589.86|582.06|589.96|582.16|588.87|581.07|26
1655588620000|2022-06-18 21:43:40|589.83|582.03|589.95|582.15|589.95|582.15|589.55|581.75|27
1655588630000|2022-06-18 21:43:50|589.88|582.08|592.22|584.42|592.46|584.66|589.88|582.08|36
1655588640000|2022-06-18 21:44:00|592.21|584.41|590.42|582.62|592.39|584.59|590.35|582.55|34
1655588650000|2022-06-18 21:44:10|590.41|582.61|591.47|583.67|591.47|583.67|589.85|582.05|33
1655588660000|2022-06-18 21:44:20|591.4|583.6|590.71|582.91|592.39|584.59|590.53|582.73|35
1655588670000|2022-06-18 21:44:30|590.59|582.79|592.39|584.59|592.43|584.63|590.59|582.79|26
1655588680000|2022-06-18 21:44:40|592.41|584.61|591.85|584.05|592.87|585.07|591.52|583.72|35
1655588690000|2022-06-18 21:44:50|591.83|584.03|592.16|584.36|592.66|584.86|591.82|584.02|30
1655588700000|2022-06-18 21:45:00|592.14|584.34|592.57|584.77|592.57|584.77|591.61|583.81|32
1655588710000|2022-06-18 21:45:10|592.63|584.83|592.09|584.29|592.9|585.1|592.07|584.27|31
1655588720000|2022-06-18 21:45:20|592.08|584.28|590.33|582.53|592.13|584.33|590.31|582.51|35
1655588730000|2022-06-18 21:45:30|590.36|582.56|590.52|582.72|590.57|582.77|589.5|581.7|31
1655588740000|2022-06-18 21:45:40|590.58|582.78|590.98|583.18|591.25|583.45|590.42|582.62|35
1655588750000|2022-06-18 21:45:50|591|583.2|591.47|583.67|591.65|583.85|590.58|582.78|33
1655588760000|2022-06-18 21:46:00|591.48|583.68|590.98|583.18|591.76|583.96|590.62|582.82|28
1655588770000|2022-06-18 21:46:10|590.99|583.19|591.03|583.23|591.25|583.45|590.57|582.77|31
1655588780000|2022-06-18 21:46:20|591.05|583.25|590.48|582.68|591.05|583.25|590.26|582.46|31
1655588790000|2022-06-18 21:46:30|590.44|582.64|590.22|582.42|590.86|583.06|590.22|582.42|23
1655588800000|2022-06-18 21:46:40|590.23|582.43|590.29|582.49|590.48|582.68|590.22|582.42|25
1655588810000|2022-06-18 21:46:50|590.28|582.48|590.24|582.44|590.28|582.48|590.01|582.21|30
1655588820000|2022-06-18 21:47:00|590.27|582.47|590.26|582.46|590.81|583.01|590.09|582.29|33
1655588830000|2022-06-18 21:47:10|590.22|582.42|590.16|582.36|590.35|582.55|590.04|582.24|23
1655588840000|2022-06-18 21:47:20|590.19|582.39|590.23|582.43|590.26|582.46|590.09|582.29|20
1655588850000|2022-06-18 21:47:30|590.25|582.45|591.8|584|591.81|584.01|590.18|582.38|24
1655588860000|2022-06-18 21:47:40|591.85|584.05|590.87|583.07|591.98|584.18|590.73|582.93|33
1655588870000|2022-06-18 21:47:50|590.95|583.15|590.35|582.55|591.21|583.41|590.35|582.55|29
1655588880000|2022-06-18 21:48:00|590.34|582.54|591.11|583.31|591.19|583.39|590.33|582.53|21
1655588890000|2022-06-18 21:48:10|591.13|583.33|590.98|583.18|591.13|583.33|590.44|582.64|27
1655588900000|2022-06-18 21:48:20|590.99|583.19|590.75|582.95|591.01|583.21|590.3|582.5|29
1655588910000|2022-06-18 21:48:30|590.73|582.93|590.27|582.47|590.75|582.95|590.27|582.47|25
1655588920000|2022-06-18 21:48:40|590.25|582.45|589.39|581.59|590.25|582.45|589.39|581.59|26
1655588930000|2022-06-18 21:48:50|589.38|581.58|589.71|581.91|589.87|582.07|589.38|581.58|27
1655588940000|2022-06-18 21:49:00|589.7|581.9|589.72|581.92|589.86|582.06|589.57|581.77|34
1655588950000|2022-06-18 21:49:10|589.82|582.02|589.27|581.47|589.82|582.02|589.27|581.47|22
1655588960000|2022-06-18 21:49:20|589.28|581.48|590.48|582.68|590.54|582.74|589.28|581.48|27
1655588970000|2022-06-18 21:49:30|590.44|582.64|590.26|582.46|590.46|582.66|590.24|582.44|25
1655588980000|2022-06-18 21:49:40|590.29|582.49|590.31|582.51|590.32|582.52|590.21|582.41|30
1655588990000|2022-06-18 21:49:50|590.28|582.48|590.61|582.81|590.74|582.94|590.27|582.47|26
1655589000000|2022-06-18 21:50:00|590.6|582.8|590.3|582.5|590.6|582.8|590.24|582.44|23
1655589010000|2022-06-18 21:50:10|590.29|582.49|590|582.2|590.29|582.49|589.99|582.19|20
1655589020000|2022-06-18 21:50:20|589.99|582.19|589.5|581.7|590.01|582.21|589.5|581.7|14
1655589030000|2022-06-18 21:50:30|589.49|581.69|589.37|581.57|589.74|581.94|589.37|581.57|28
1655589040000|2022-06-18 21:50:40|589.36|581.56|589.17|581.37|589.36|581.56|589.1|581.3|19
1655589050000|2022-06-18 21:50:50|589.15|581.35|588.27|580.47|589.15|581.35|588.24|580.44|27
1655589060000|2022-06-18 21:51:00|588.28|580.48|588.35|580.55|588.4|580.6|588.21|580.41|20
1655589070000|2022-06-18 21:51:10|588.37|580.57|589.71|581.91|589.75|581.95|588.37|580.57|31
1655589080000|2022-06-18 21:51:20|590.15|582.35|589.71|581.91|590.57|582.77|589.64|581.84|30
1655589090000|2022-06-18 21:51:30|589.7|581.9|589.43|581.63|589.72|581.92|589.42|581.62|24
1655589100000|2022-06-18 21:51:40|589.38|581.58|589.28|581.48|589.84|582.04|589.28|581.48|19
1655589110000|2022-06-18 21:51:50|589.27|581.47|589.24|581.44|589.27|581.47|589.22|581.42|17
1655589120000|2022-06-18 21:52:00|589.23|581.43|589.11|581.31|589.25|581.45|589.07|581.27|23
1655589130000|2022-06-18 21:52:10|589.09|581.29|588.97|581.17|589.11|581.31|588.97|581.17|19
1655589140000|2022-06-18 21:52:20|588.94|581.14|589.01|581.21|589.06|581.26|588.89|581.09|20
1655589150000|2022-06-18 21:52:30|589|581.2|589.83|582.03|589.83|582.03|588.9|581.1|27
1655589160000|2022-06-18 21:52:40|589.82|582.02|590.24|582.44|590.66|582.86|589.82|582.02|26
1655589170000|2022-06-18 21:52:50|590.23|582.43|590.18|582.38|590.24|582.44|590.1|582.3|17
1655589180000|2022-06-18 21:53:00|590.23|582.43|590.28|582.48|590.28|582.48|590.17|582.37|20
1655589190000|2022-06-18 21:53:10|590.3|582.5|592.09|584.29|592.09|584.29|590.29|582.49|34
1655589200000|2022-06-18 21:53:20|592.07|584.27|592.88|585.08|592.88|585.08|591.88|584.08|26
1655589210000|2022-06-18 21:53:30|592.93|585.13|593.48|585.68|593.71|585.91|592.92|585.12|29
1655589220000|2022-06-18 21:53:40|593.41|585.61|593.37|585.57|593.42|585.62|593.29|585.49|22
1655589230000|2022-06-18 21:53:50|593.34|585.54|593.16|585.36|593.71|585.91|593.14|585.34|26
1655589240000|2022-06-18 21:54:00|593.14|585.34|592.25|584.45|593.18|585.38|592.16|584.36|26
1655589250000|2022-06-18 21:54:10|592.23|584.43|592.59|584.79|592.82|585.02|592.21|584.41|25
1655589260000|2022-06-18 21:54:20|592.63|584.83|592.44|584.64|592.81|585.01|592.37|584.57|21
1655589270000|2022-06-18 21:54:30|592.4|584.6|592.76|584.96|592.8|585|592.4|584.6|18
1655589280000|2022-06-18 21:54:40|592.69|584.89|592.53|584.73|592.69|584.89|592.34|584.54|25
1655589290000|2022-06-18 21:54:50|592.51|584.71|592.16|584.36|592.55|584.75|592.14|584.34|25
1655589300000|2022-06-18 21:55:00|592.17|584.37|591.97|584.17|592.26|584.46|591.95|584.15|30
1655589310000|2022-06-18 21:55:10|592|584.2|592.02|584.22|592.1|584.3|591.98|584.18|21
1655589320000|2022-06-18 21:55:20|592.06|584.26|591.39|583.59|592.06|584.26|591.39|583.59|21
1655589330000|2022-06-18 21:55:30|591.4|583.6|591.27|583.47|591.4|583.6|591.25|583.45|23
1655589340000|2022-06-18 21:55:40|591.25|583.45|590.36|582.56|591.25|583.45|590.36|582.56|25
1655589350000|2022-06-18 21:55:50|590.37|582.57|588.9|581.1|590.37|582.57|588.64|580.84|33
1655589360000|2022-06-18 21:56:00|588.89|581.09|588.45|580.65|588.97|581.17|588.44|580.64|32
1655589370000|2022-06-18 21:56:10|588.43|580.63|588.47|580.67|588.9|581.1|588.31|580.51|28
1655589380000|2022-06-18 21:56:20|588.48|580.68|588.41|580.61|588.48|580.68|588.34|580.54|27
1655589390000|2022-06-18 21:56:30|588.4|580.6|589|581.2|589|581.2|588.33|580.53|28
1655589400000|2022-06-18 21:56:40|589.02|581.22|588.76|580.96|589.07|581.27|588.73|580.93|21
1655589410000|2022-06-18 21:56:50|588.83|581.03|589.04|581.24|589.04|581.24|588.74|580.94|27
1655589420000|2022-06-18 21:57:00|589.05|581.25|589.62|581.82|589.65|581.85|589.02|581.22|21
1655589430000|2022-06-18 21:57:10|589.67|581.87|590.05|582.25|590.11|582.31|589.67|581.87|28
1655589440000|2022-06-18 21:57:20|590.04|582.24|589.87|582.07|590.04|582.24|589.86|582.06|13
1655589450000|2022-06-18 21:57:30|589.9|582.1|590.17|582.37|590.17|582.37|589.83|582.03|25
1655589460000|2022-06-18 21:57:40|590.15|582.35|590.78|582.98|590.79|582.99|590.09|582.29|24
1655589470000|2022-06-18 21:57:50|590.76|582.96|590.86|583.06|591.03|583.23|590.76|582.96|17
1655589480000|2022-06-18 21:58:00|590.85|583.05|591.29|583.49|591.63|583.83|590.83|583.03|15
1655589490000|2022-06-18 21:58:10|591.27|583.47|591.17|583.37|591.4|583.6|590.51|582.71|30
1655589500000|2022-06-18 21:58:20|591.13|583.33|590.56|582.76|591.17|583.37|590.56|582.76|24
1655589510000|2022-06-18 21:58:30|590.57|582.77|590.47|582.67|590.96|583.16|590.38|582.58|16
1655589520000|2022-06-18 21:58:40|590.46|582.66|590.41|582.61|590.94|583.14|590.38|582.58|22
1655589530000|2022-06-18 21:58:50|590.43|582.63|590.25|582.45|590.43|582.63|590.25|582.45|8
1655589540000|2022-06-18 21:59:00|590.24|582.44|589.77|581.97|590.24|582.44|589.23|581.43|25
1655589550000|2022-06-18 21:59:10|589.75|581.95|589.35|581.55|589.75|581.95|589.31|581.51|24
1655589560000|2022-06-18 21:59:20|589.34|581.54|589.3|581.5|589.34|581.54|589.22|581.42|12
1655589570000|2022-06-18 21:59:30|589.31|581.51|589.39|581.59|589.41|581.61|589.31|581.51|16
1655589580000|2022-06-18 21:59:40|589.45|581.65|589.8|582|589.8|582|589.45|581.65|21
1655589590000|2022-06-18 21:59:50|589.84|582.04|589.54|581.74|589.87|582.07|589.51|581.71|18
1655589600000|2022-06-18 22:00:00|589.56|581.76|589.76|581.96|589.77|581.97|589.39|581.59|19
1655589610000|2022-06-18 22:00:10|589.74|581.94|589.46|581.66|589.76|581.96|589.27|581.47|19
1655589620000|2022-06-18 22:00:20|589.37|581.57|589.35|581.55|589.86|582.06|589.35|581.55|22
1655589630000|2022-06-18 22:00:30|589.28|581.48|589.21|581.41|589.32|581.52|589.17|581.37|16
1655589640000|2022-06-18 22:00:40|589.19|581.39|588.97|581.17|589.2|581.4|588.97|581.17|8
1655589650000|2022-06-18 22:00:50|588.89|581.09|589.02|581.22|589.05|581.25|588.55|580.75|20
1655589660000|2022-06-18 22:01:00|589.05|581.25|588.64|580.84|589.05|581.25|588.64|580.84|16
1655589670000|2022-06-18 22:01:10|588.62|580.82|588.35|580.55|588.99|581.19|588.35|580.55|29
1655589680000|2022-06-18 22:01:20|588.34|580.54|587.57|579.77|588.34|580.54|587.54|579.74|21
1655589690000|2022-06-18 22:01:30|587.54|579.74|586.21|578.41|587.54|579.74|586.12|578.32|25
1655589700000|2022-06-18 22:01:40|586.27|578.47|586.11|578.31|586.28|578.48|586.11|578.31|21
1655589710000|2022-06-18 22:01:50|586.15|578.35|585.54|577.74|586.17|578.37|585.52|577.72|24
1655589720000|2022-06-18 22:02:00|585.52|577.72|585.47|577.67|585.96|578.16|585.35|577.55|30
1655589730000|2022-06-18 22:02:10|585.44|577.64|585.71|577.91|585.71|577.91|585.33|577.53|24
1655589740000|2022-06-18 22:02:20|585.78|577.98|585.37|577.57|586|578.2|585.35|577.55|28
1655589750000|2022-06-18 22:02:30|585.41|577.61|585.42|577.62|585.51|577.71|585.3|577.5|25
1655589760000|2022-06-18 22:02:40|585.41|577.61|585.99|578.19|586.01|578.21|585.4|577.6|19
1655589770000|2022-06-18 22:02:50|585.98|578.18|585.53|577.73|586|578.2|585.51|577.71|23
1655589780000|2022-06-18 22:03:00|585.55|577.75|585.59|577.79|585.59|577.79|585.37|577.57|19
1655589790000|2022-06-18 22:03:10|585.69|577.89|585.85|578.05|586.2|578.4|585.44|577.64|25
1655589800000|2022-06-18 22:03:20|585.86|578.06|586.71|578.91|586.79|578.99|585.85|578.05|28
1655589810000|2022-06-18 22:03:30|586.68|578.88|586.71|578.91|586.83|579.03|586.33|578.53|22
1655589820000|2022-06-18 22:03:40|586.69|578.89|586.39|578.59|586.7|578.9|586.34|578.54|30
1655589830000|2022-06-18 22:03:50|586.38|578.58|586.33|578.53|586.42|578.62|586.33|578.53|12
1655589840000|2022-06-18 22:04:00|586.32|578.52|586.97|579.17|586.97|579.17|586.21|578.41|32
1655589850000|2022-06-18 22:04:10|587.21|579.41|587.9|580.1|587.9|580.1|587.2|579.4|30
1655589860000|2022-06-18 22:04:20|587.91|580.11|588.15|580.35|588.18|580.38|587.91|580.11|24
1655589870000|2022-06-18 22:04:30|588.16|580.36|587.97|580.17|588.16|580.36|587.42|579.62|27
1655589880000|2022-06-18 22:04:40|587.99|580.19|588.01|580.21|588.01|580.21|587.92|580.12|21
1655589890000|2022-06-18 22:04:50|587.99|580.19|588.23|580.43|588.23|580.43|587.93|580.13|23
1655589900000|2022-06-18 22:05:00|588.24|580.44|587.64|579.84|588.36|580.56|587.56|579.76|25
1655589910000|2022-06-18 22:05:10|587.84|580.04|588.77|580.97|588.81|581.01|587.84|580.04|30
1655589920000|2022-06-18 22:05:20|588.92|581.12|588.5|580.7|588.93|581.13|588.39|580.59|26
1655589930000|2022-06-18 22:05:30|588.57|580.77|588.32|580.52|588.57|580.77|588.26|580.46|23
1655589940000|2022-06-18 22:05:40|588.36|580.56|588.43|580.63|588.47|580.67|588.27|580.47|17
1655589950000|2022-06-18 22:05:50|588.3|580.5|588.41|580.61|588.43|580.63|588.28|580.48|27
1655589960000|2022-06-18 22:06:00|588.36|580.56|588.27|580.47|588.37|580.57|588.22|580.42|21
1655589970000|2022-06-18 22:06:10|588.26|580.46|588.28|580.48|588.28|580.48|588.23|580.43|18
1655589980000|2022-06-18 22:06:20|588.27|580.47|588.36|580.56|588.39|580.59|588.26|580.46|20
1655589990000|2022-06-18 22:06:30|588.35|580.55|589.22|581.42|589.42|581.62|588.34|580.54|23
1655590000000|2022-06-18 22:06:40|589.38|581.58|589.23|581.43|589.4|581.6|589.17|581.37|20
1655590010000|2022-06-18 22:06:50|589.36|581.56|589.81|582.01|589.97|582.17|589.36|581.56|20
1655590020000|2022-06-18 22:07:00|589.83|582.03|590.31|582.51|590.35|582.55|589.8|582|21
1655590030000|2022-06-18 22:07:10|590.35|582.55|590.32|582.52|590.41|582.61|590.25|582.45|19
1655590040000|2022-06-18 22:07:20|590.3|582.5|590.34|582.54|590.4|582.6|590.3|582.5|20
1655590050000|2022-06-18 22:07:30|590.35|582.55|591.13|583.33|591.13|583.33|590.35|582.55|28
1655590060000|2022-06-18 22:07:40|591.19|583.39|590.95|583.15|591.66|583.86|590.95|583.15|30
1655590070000|2022-06-18 22:07:50|590.99|583.19|590.34|582.54|591.08|583.28|590.33|582.53|24
1655590080000|2022-06-18 22:08:00|590.33|582.53|590.71|582.91|590.75|582.95|590.11|582.31|29
1655590090000|2022-06-18 22:08:10|590.72|582.92|591.4|583.6|591.58|583.78|590.67|582.87|27
1655590100000|2022-06-18 22:08:20|591.39|583.59|591.32|583.52|591.39|583.59|591.3|583.5|15
1655590110000|2022-06-18 22:08:30|591.33|583.53|590.47|582.67|591.34|583.54|590.45|582.65|25
1655590120000|2022-06-18 22:08:40|590.49|582.69|590.31|582.51|590.71|582.91|590.31|582.51|19
1655590130000|2022-06-18 22:08:50|590.3|582.5|590.44|582.64|590.45|582.65|590.24|582.44|14
1655590140000|2022-06-18 22:09:00|590.46|582.66|590.35|582.55|590.48|582.68|590.35|582.55|15
1655590150000|2022-06-18 22:09:10|590.34|582.54|590.07|582.27|590.36|582.56|589.82|582.02|24
1655590160000|2022-06-18 22:09:20|590.05|582.25|589.21|581.41|590.05|582.25|589.17|581.37|29
1655590170000|2022-06-18 22:09:30|589.23|581.43|590.3|582.5|590.34|582.54|589.23|581.43|32
1655590180000|2022-06-18 22:09:40|590.28|582.48|590.08|582.28|590.28|582.48|590.07|582.27|24
1655590190000|2022-06-18 22:09:50|590.23|582.43|590.38|582.58|590.43|582.63|590.12|582.32|22
1655590200000|2022-06-18 22:10:00|590.4|582.6|589.44|581.64|590.4|582.6|589.44|581.64|32
1655590210000|2022-06-18 22:10:10|589.4|581.6|590.01|582.21|590.04|582.24|589.34|581.54|25
1655590220000|2022-06-18 22:10:20|590.05|582.25|589.42|581.62|590.05|582.25|589.32|581.52|27
1655590230000|2022-06-18 22:10:30|589.43|581.63|589.5|581.7|589.5|581.7|589.36|581.56|21
1655590240000|2022-06-18 22:10:40|589.49|581.69|589.8|582|589.83|582.03|589.37|581.57|18
1655590250000|2022-06-18 22:10:50|589.78|581.98|589.43|581.63|589.78|581.98|589.4|581.6|16
1655590260000|2022-06-18 22:11:00|589.45|581.65|589.53|581.73|589.93|582.13|589.44|581.64|21
1655590270000|2022-06-18 22:11:10|589.49|581.69|589.36|581.56|589.56|581.76|589.33|581.53|23
1655590280000|2022-06-18 22:11:20|589.37|581.57|589.41|581.61|589.43|581.63|589.37|581.57|13
1655590290000|2022-06-18 22:11:30|589.42|581.62|589.42|581.62|589.42|581.62|589.42|581.62|1
1655590300000|2022-06-18 22:11:40|589.35|581.55|589.59|581.79|589.59|581.79|589.35|581.55|12
1655590310000|2022-06-18 22:11:50|589.62|581.82|590.23|582.43|590.4|582.6|589.62|581.82|25
1655590320000|2022-06-18 22:12:00|590.22|582.42|590.37|582.57|590.77|582.97|590.22|582.42|25
1655590330000|2022-06-18 22:12:10|590.38|582.58|590.8|583|590.84|583.04|590.34|582.54|24
1655590340000|2022-06-18 22:12:20|590.84|583.04|591.13|583.33|591.65|583.85|590.82|583.02|25
1655590350000|2022-06-18 22:12:30|591.15|583.35|590.43|582.63|591.24|583.44|590.43|582.63|24
1655590360000|2022-06-18 22:12:40|590.41|582.61|590.4|582.6|590.51|582.71|590.37|582.57|22
1655590370000|2022-06-18 22:12:50|590.37|582.57|590.8|583|590.8|583|590.31|582.51|18
1655590380000|2022-06-18 22:13:00|590.81|583.01|590.32|582.52|590.83|583.03|590.32|582.52|24
1655590390000|2022-06-18 22:13:10|590.29|582.49|590.36|582.56|590.41|582.61|590.25|582.45|24
1655590400000|2022-06-18 22:13:20|590.35|582.55|590.19|582.39|590.36|582.56|590.12|582.32|17
1655590410000|2022-06-18 22:13:30|590.18|582.38|589.89|582.09|590.18|582.38|589.56|581.76|29
1655590420000|2022-06-18 22:13:40|589.92|582.12|590.27|582.47|590.34|582.54|589.87|582.07|21
1655590430000|2022-06-18 22:13:50|590.29|582.49|590.12|582.32|590.33|582.53|590.1|582.3|23
1655590440000|2022-06-18 22:14:00|590.14|582.34|590.01|582.21|590.32|582.52|589.91|582.11|23
1655590450000|2022-06-18 22:14:10|590|582.2|589.97|582.17|590|582.2|589.54|581.74|25
1655590460000|2022-06-18 22:14:20|589.95|582.15|589.43|581.63|589.95|582.15|589.42|581.62|24
1655590470000|2022-06-18 22:14:30|589.52|581.72|589.85|582.05|589.94|582.14|589.52|581.72|15
1655590480000|2022-06-18 22:14:40|590.11|582.31|590.04|582.24|590.17|582.37|590.04|582.24|11
1655590490000|2022-06-18 22:14:50|590.03|582.23|589.47|581.67|590.03|582.23|589.46|581.66|21
1655590500000|2022-06-18 22:15:00|589.5|581.7|589.37|581.57|589.52|581.72|589.26|581.46|22
1655590510000|2022-06-18 22:15:10|589.36|581.56|589.53|581.73|589.53|581.73|589.3|581.5|18
1655590520000|2022-06-18 22:15:20|589.59|581.79|589.98|582.18|589.99|582.19|589.59|581.79|16
1655590530000|2022-06-18 22:15:30|590|582.2|591.11|583.31|591.11|583.31|589.93|582.13|21
1655590540000|2022-06-18 22:15:40|591.09|583.29|591.09|583.29|591.12|583.32|590.98|583.18|20
1655590550000|2022-06-18 22:15:50|591.1|583.3|591.25|583.45|591.4|583.6|591.1|583.3|27
1655590560000|2022-06-18 22:16:00|591.21|583.41|590.99|583.19|591.21|583.41|590.52|582.72|23
1655590570000|2022-06-18 22:16:10|591|583.2|591.12|583.32|591.13|583.33|590.51|582.71|19
1655590580000|2022-06-18 22:16:20|591.11|583.31|590.65|582.85|591.18|583.38|590.54|582.74|24
1655590590000|2022-06-18 22:16:30|590.66|582.86|591.28|583.48|591.29|583.49|590.61|582.81|32
1655590600000|2022-06-18 22:16:40|591.29|583.49|591.98|584.18|591.98|584.18|591.26|583.46|28
1655590610000|2022-06-18 22:16:50|591.95|584.15|592.9|585.1|592.93|585.13|591.9|584.1|34
1655590620000|2022-06-18 22:17:00|592.89|585.09|593.67|585.87|593.8|586|592.89|585.09|29
1655590630000|2022-06-18 22:17:10|593.53|585.73|593.18|585.38|593.81|586.01|593|585.2|33
1655590640000|2022-06-18 22:17:20|593.15|585.35|593.22|585.42|593.23|585.43|593.04|585.24|27
1655590650000|2022-06-18 22:17:30|593.23|585.43|594.75|586.95|595.01|587.21|593.18|585.38|31
1655590660000|2022-06-18 22:17:40|594.77|586.97|594.78|586.98|595.01|587.21|594.34|586.54|28
1655590670000|2022-06-18 22:17:50|594.83|587.03|595.5|587.7|595.96|588.16|594.83|587.03|32
1655590680000|2022-06-18 22:18:00|595.54|587.74|593.7|585.9|595.54|587.74|593.67|585.87|32
1655590690000|2022-06-18 22:18:10|593.69|585.89|593.45|585.65|593.73|585.93|593.44|585.64|30
1655590700000|2022-06-18 22:18:20|593.41|585.61|593.47|585.67|593.53|585.73|593.31|585.51|28
1655590710000|2022-06-18 22:18:30|593.46|585.66|593.18|585.38|593.46|585.66|593.14|585.34|26
1655590720000|2022-06-18 22:18:40|593.17|585.37|593.05|585.25|593.2|585.4|592.98|585.18|25
1655590730000|2022-06-18 22:18:50|593.07|585.27|592.99|585.19|593.07|585.27|592.65|584.85|30
1655590740000|2022-06-18 22:19:00|592.96|585.16|591.39|583.59|592.96|585.16|591.29|583.49|34
1655590750000|2022-06-18 22:19:10|591.52|583.72|591.5|583.7|592.22|584.42|591.45|583.65|33
1655590760000|2022-06-18 22:19:20|591.49|583.69|591.94|584.14|591.98|584.18|591.22|583.42|28
1655590770000|2022-06-18 22:19:30|591.84|584.04|591.25|583.45|591.91|584.11|591.25|583.45|32
1655590780000|2022-06-18 22:19:40|591.22|583.42|591.35|583.55|591.45|583.65|591.18|583.38|26
1655590790000|2022-06-18 22:19:50|591.34|583.54|591.29|583.49|591.36|583.56|591.17|583.37|25
1655590800000|2022-06-18 22:20:00|591.3|583.5|591.82|584.02|591.84|584.04|591.22|583.42|34
1655590810000|2022-06-18 22:20:10|591.69|583.89|591.09|583.29|591.87|584.07|591.07|583.27|31
1655590820000|2022-06-18 22:20:20|591.08|583.28|591.03|583.23|591.21|583.41|590.87|583.07|34
1655590830000|2022-06-18 22:20:30|591.04|583.24|591.08|583.28|591.16|583.36|590.92|583.12|28
1655590840000|2022-06-18 22:20:40|591.07|583.27|591.28|583.48|591.3|583.5|591.06|583.26|26
1655590850000|2022-06-18 22:20:50|591.14|583.34|591.11|583.31|591.24|583.44|591.07|583.27|25
1655590860000|2022-06-18 22:21:00|591.13|583.33|590.99|583.19|591.13|583.33|590.56|582.76|31
1655590870000|2022-06-18 22:21:10|590.78|582.98|589.43|581.63|590.78|582.98|589.43|581.63|28
1655590880000|2022-06-18 22:21:20|589.41|581.61|590.11|582.31|590.29|582.49|589.41|581.61|31
1655590890000|2022-06-18 22:21:30|590.14|582.34|590.91|583.11|590.95|583.15|590.1|582.3|29
1655590900000|2022-06-18 22:21:40|590.92|583.12|591.11|583.31|591.21|583.41|590.68|582.88|27
1655590910000|2022-06-18 22:21:50|591.18|583.38|591.1|583.3|591.26|583.46|591|583.2|26
1655590920000|2022-06-18 22:22:00|591.11|583.31|591.8|584|591.85|584.05|591.07|583.27|35
1655590930000|2022-06-18 22:22:10|591.79|583.99|592.86|585.06|592.87|585.07|591.59|583.79|28
1655590940000|2022-06-18 22:22:20|592.72|584.92|592.98|585.18|593.21|585.41|592.51|584.71|36
1655590950000|2022-06-18 22:22:30|593.08|585.28|593.13|585.33|593.31|585.51|592.96|585.16|28
1655590960000|2022-06-18 22:22:40|593.14|585.34|592.84|585.04|593.15|585.35|592.44|584.64|32
1655590970000|2022-06-18 22:22:50|592.78|584.98|593.15|585.35|593.15|585.35|592.42|584.62|33
1655590980000|2022-06-18 22:23:00|593.17|585.37|593.19|585.39|593.33|585.53|592.97|585.17|26
1655590990000|2022-06-18 22:23:10|593.18|585.38|593.72|585.92|593.78|585.98|593.01|585.21|32
1655591000000|2022-06-18 22:23:20|593.71|585.91|594.07|586.27|594.13|586.33|593.71|585.91|31
1655591010000|2022-06-18 22:23:30|594.06|586.26|594.14|586.34|594.28|586.48|594.01|586.21|31
1655591020000|2022-06-18 22:23:40|594.13|586.33|594.19|586.39|594.22|586.42|594.04|586.24|26
1655591030000|2022-06-18 22:23:50|594.15|586.35|596.34|588.54|596.34|588.54|594.09|586.29|35
1655591040000|2022-06-18 22:24:00|596.37|588.57|595.35|587.55|596.48|588.68|595.35|587.55|28
1655591050000|2022-06-18 22:24:10|595.32|587.52|594.34|586.54|595.32|587.52|593.77|585.97|30
1655591060000|2022-06-18 22:24:20|594.32|586.52|593.33|585.53|594.34|586.54|593.33|585.53|32
1655591070000|2022-06-18 22:24:30|593.3|585.5|593.39|585.59|594.22|586.42|593.25|585.45|35
1655591080000|2022-06-18 22:24:40|593.38|585.58|594.1|586.3|594.14|586.34|593.34|585.54|33
1655591090000|2022-06-18 22:24:50|594.12|586.32|593.63|585.83|594.14|586.34|593.63|585.83|32
1655591100000|2022-06-18 22:25:00|593.64|585.84|593.36|585.56|593.64|585.84|593.33|585.53|31
1655591110000|2022-06-18 22:25:10|593.35|585.55|593.31|585.51|593.54|585.74|593.22|585.42|28
1655591120000|2022-06-18 22:25:20|593.3|585.5|593.33|585.53|593.42|585.62|593.2|585.4|36
1655591130000|2022-06-18 22:25:30|593.34|585.54|593.47|585.67|593.6|585.8|593.34|585.54|29
1655591140000|2022-06-18 22:25:40|593.46|585.66|594.35|586.55|594.42|586.62|593.34|585.54|31
1655591150000|2022-06-18 22:25:50|594.26|586.46|594.13|586.33|594.34|586.54|593.77|585.97|31
1655591160000|2022-06-18 22:26:00|594.09|586.29|594.03|586.23|594.09|586.29|593.53|585.73|28
1655591170000|2022-06-18 22:26:10|594.01|586.21|596.27|588.47|596.27|588.47|594.01|586.21|31
1655591180000|2022-06-18 22:26:20|596.26|588.46|597.17|589.37|597.19|589.39|596.21|588.41|35
1655591190000|2022-06-18 22:26:30|597.21|589.41|599.27|591.47|599.27|591.47|597.04|589.24|34
1655591200000|2022-06-18 22:26:40|599.32|591.52|599.79|591.99|600.34|592.54|599.25|591.45|36
1655591210000|2022-06-18 22:26:50|599.8|592|600.88|593.08|600.93|593.13|599.8|592|33
1655591220000|2022-06-18 22:27:00|600.98|593.18|599.22|591.42|601.02|593.22|599.22|591.42|37
1655591230000|2022-06-18 22:27:10|598.88|591.08|599.21|591.41|600.51|592.71|598.46|590.66|39
1655591240000|2022-06-18 22:27:20|599.18|591.38|598.05|590.25|599.46|591.66|597.91|590.11|32
1655591250000|2022-06-18 22:27:30|598.04|590.24|597.46|589.66|598.04|590.24|597.4|589.6|33
1655591260000|2022-06-18 22:27:40|597.45|589.65|597.63|589.83|597.63|589.83|597.08|589.28|35
1655591270000|2022-06-18 22:27:50|597.57|589.77|599.29|591.49|599.34|591.54|597.57|589.77|34
1655591280000|2022-06-18 22:28:00|599.33|591.53|601.02|593.22|601.36|593.56|599.33|591.53|36
1655591290000|2022-06-18 22:28:10|601.1|593.3|601.06|593.26|601.25|593.45|600.53|592.73|35
1655591300000|2022-06-18 22:28:20|601|593.2|598.46|590.66|601|593.2|598.46|590.66|34
1655591310000|2022-06-18 22:28:30|598.43|590.63|597.46|589.66|598.45|590.65|597.46|589.66|32
1655591320000|2022-06-18 22:28:40|597.42|589.62|597.59|589.79|597.8|590|596.66|588.86|33
1655591330000|2022-06-18 22:28:50|597.62|589.82|598.22|590.42|598.3|590.5|597.55|589.75|36
1655591340000|2022-06-18 22:29:00|598.21|590.41|596.65|588.85|598.21|590.41|596.65|588.85|33
1655591350000|2022-06-18 22:29:10|596.61|588.81|597.49|589.69|598.02|590.22|596.58|588.78|36
1655591360000|2022-06-18 22:29:20|597.46|589.66|598.12|590.32|598.17|590.37|597.43|589.63|31
1655591370000|2022-06-18 22:29:30|598.04|590.24|598.7|590.9|598.7|590.9|597.68|589.88|32
1655591380000|2022-06-18 22:29:40|598.61|590.81|599.32|591.52|600.08|592.28|598.36|590.56|33
1655591390000|2022-06-18 22:29:50|599.37|591.57|603.01|595.21|603.24|595.44|599.37|591.57|38
1655591400000|2022-06-18 22:30:00|602.82|595.02|601.39|593.59|602.82|595.02|600.86|593.06|35
1655591410000|2022-06-18 22:30:10|601.33|593.53|602.18|594.38|602.18|594.38|600.19|592.39|39
1655591420000|2022-06-18 22:30:20|602.17|594.37|601.21|593.41|602.17|594.37|601.1|593.3|34
1655591430000|2022-06-18 22:30:30|601.11|593.31|601.54|593.74|602|594.2|600.64|592.84|37
1655591440000|2022-06-18 22:30:40|601.71|593.91|601.57|593.77|602.7|594.9|601.55|593.75|36
1655591450000|2022-06-18 22:30:50|601.55|593.75|601.41|593.61|601.77|593.97|600.43|592.63|36
1655591460000|2022-06-18 22:31:00|601.39|593.59|600.89|593.09|601.44|593.64|600.68|592.88|36
1655591470000|2022-06-18 22:31:10|600.83|593.03|601.48|593.68|601.7|593.9|600.49|592.69|39
1655591480000|2022-06-18 22:31:20|601.44|593.64|601.28|593.48|601.47|593.67|600.41|592.61|32
1655591490000|2022-06-18 22:31:30|601.29|593.49|602.65|594.85|602.65|594.85|600.79|592.99|35
1655591500000|2022-06-18 22:31:40|602.58|594.78|605.96|598.16|605.96|598.16|602.58|594.78|39
1655591510000|2022-06-18 22:31:50|605.86|598.06|605.83|598.03|606.32|598.52|604.84|597.04|36
1655591520000|2022-06-18 22:32:00|605.82|598.02|603.71|595.91|606.17|598.37|603.71|595.91|38
1655591530000|2022-06-18 22:32:10|603.63|595.83|603.27|595.47|603.93|596.13|603.03|595.23|37
1655591540000|2022-06-18 22:32:20|603.36|595.56|603.03|595.23|603.36|595.56|602.3|594.5|37
1655591550000|2022-06-18 22:32:30|603.06|595.26|603.01|595.21|603.06|595.26|602.41|594.61|35
1655591560000|2022-06-18 22:32:40|602.98|595.18|602.41|594.61|602.98|595.18|602.37|594.57|33
1655591570000|2022-06-18 22:32:50|602.42|594.62|602.18|594.38|602.52|594.72|601.68|593.88|34
1655591580000|2022-06-18 22:33:00|602.17|594.37|601.17|593.37|602.17|594.37|601.17|593.37|35
1655591590000|2022-06-18 22:33:10|601.16|593.36|598.78|590.98|601.16|593.36|598.65|590.85|35
1655591600000|2022-06-18 22:33:20|598.81|591.01|599.25|591.45|599.55|591.75|598.81|591.01|35
1655591610000|2022-06-18 22:33:30|599.27|591.47|598.9|591.1|599.27|591.47|598.36|590.56|35
1655591620000|2022-06-18 22:33:40|599.01|591.21|599.18|591.38|599.59|591.79|598.92|591.12|37
1655591630000|2022-06-18 22:33:50|599.21|591.41|600.57|592.77|600.93|593.13|599.2|591.4|34
1655591640000|2022-06-18 22:34:00|600.62|592.82|598.77|590.97|600.62|592.82|598.77|590.97|39
1655591650000|2022-06-18 22:34:10|598.79|590.99|599.18|591.38|599.18|591.38|598.54|590.74|34
1655591660000|2022-06-18 22:34:20|599.17|591.37|598.43|590.63|599.42|591.62|598.43|590.63|35
1655591670000|2022-06-18 22:34:30|598.46|590.66|597.7|589.9|598.55|590.75|597.7|589.9|37
1655591680000|2022-06-18 22:34:40|597.62|589.82|596.91|589.11|597.64|589.84|596.76|588.96|35
1655591690000|2022-06-18 22:34:50|597.06|589.26|598.64|590.84|598.69|590.89|597.06|589.26|37
1655591700000|2022-06-18 22:35:00|598.66|590.86|598.46|590.66|599.18|591.38|598.09|590.29|34
1655591710000|2022-06-18 22:35:10|598.64|590.84|598.18|590.38|598.64|590.84|598.07|590.27|33
1655591720000|2022-06-18 22:35:20|598.1|590.3|598.28|590.48|598.47|590.67|598.1|590.3|34
1655591730000|2022-06-18 22:35:30|598.31|590.51|597.33|589.53|598.37|590.57|597.33|589.53|36
1655591740000|2022-06-18 22:35:40|597.34|589.54|597.41|589.61|597.81|590.01|597.34|589.54|28
1655591750000|2022-06-18 22:35:50|597.39|589.59|597.17|589.37|597.83|590.03|597.15|589.35|29
1655591760000|2022-06-18 22:36:00|597.16|589.36|598.27|590.47|598.35|590.55|597.14|589.34|34
1655591770000|2022-06-18 22:36:10|598.33|590.53|598.32|590.52|598.63|590.83|597.5|589.7|32
1655591780000|2022-06-18 22:36:20|598.31|590.51|598.02|590.22|598.37|590.57|597.94|590.14|30
1655591790000|2022-06-18 22:36:30|598.06|590.26|597.63|589.83|598.07|590.27|597.56|589.76|30
1655591800000|2022-06-18 22:36:40|597.56|589.76|598.17|590.37|598.23|590.43|597.4|589.6|38
1655591810000|2022-06-18 22:36:50|598.14|590.34|597.55|589.75|598.24|590.44|597.5|589.7|30
1655591820000|2022-06-18 22:37:00|597.54|589.74|598.1|590.3|598.15|590.35|597.4|589.6|29
1655591830000|2022-06-18 22:37:10|598.14|590.34|597.89|590.09|598.16|590.36|597.43|589.63|35
1655591840000|2022-06-18 22:37:20|597.86|590.06|597.64|589.84|597.86|590.06|597.37|589.57|27
1655591850000|2022-06-18 22:37:30|597.67|589.87|597.26|589.46|597.74|589.94|597.24|589.44|26
1655591860000|2022-06-18 22:37:40|597.28|589.48|597.06|589.26|597.38|589.58|596.96|589.16|32
1655591870000|2022-06-18 22:37:50|597.08|589.28|596.98|589.18|597.2|589.4|596.63|588.83|27
1655591880000|2022-06-18 22:38:00|597|589.2|596.31|588.51|597.05|589.25|596.13|588.33|32
1655591890000|2022-06-18 22:38:10|596.33|588.53|597.86|590.06|597.86|590.06|596.32|588.52|29
1655591900000|2022-06-18 22:38:20|598|590.2|598.83|591.03|598.83|591.03|597.7|589.9|37
1655591910000|2022-06-18 22:38:30|598.81|591.01|599.25|591.45|599.33|591.53|598.81|591.01|30
1655591920000|2022-06-18 22:38:40|599.26|591.46|597.38|589.58|599.3|591.5|597.38|589.58|31
1655591930000|2022-06-18 22:38:50|597.37|589.57|597.36|589.56|597.51|589.71|597.34|589.54|27
1655591940000|2022-06-18 22:39:00|597.34|589.54|597.42|589.62|597.95|590.15|597.31|589.51|34
1655591950000|2022-06-18 22:39:10|597.43|589.63|598.14|590.34|598.19|590.39|597.43|589.63|33
1655591960000|2022-06-18 22:39:20|598.26|590.46|599.24|591.44|599.29|591.49|598.26|590.46|35
1655591970000|2022-06-18 22:39:30|599.25|591.45|600.24|592.44|600.57|592.77|599.25|591.45|35
1655591980000|2022-06-18 22:39:40|600.26|592.46|600.19|592.39|600.42|592.62|600.05|592.25|31
1655591990000|2022-06-18 22:39:50|600.2|592.4|600.06|592.26|600.28|592.48|600.03|592.23|33
1655592000000|2022-06-18 22:40:00|600.1|592.3|599.55|591.75|600.18|592.38|599.52|591.72|36
1655592010000|2022-06-18 22:40:10|599.56|591.76|598.38|590.58|599.63|591.83|598.38|590.58|31
1655592020000|2022-06-18 22:40:20|598.36|590.56|598.97|591.17|599.06|591.26|598.21|590.41|33
1655592030000|2022-06-18 22:40:30|598.91|591.11|599.34|591.54|599.92|592.12|598.91|591.11|34
1655592040000|2022-06-18 22:40:40|599.35|591.55|599.14|591.34|599.45|591.65|599.08|591.28|27
1655592050000|2022-06-18 22:40:50|599.15|591.35|599.14|591.34|599.33|591.53|599.12|591.32|30
1655592060000|2022-06-18 22:41:00|599.15|591.35|598.95|591.15|599.21|591.41|598.41|590.61|32
1655592070000|2022-06-18 22:41:10|598.56|590.76|598.21|590.41|598.87|591.07|598.21|590.41|36
1655592080000|2022-06-18 22:41:20|598.3|590.5|598.19|590.39|598.39|590.59|598.19|590.39|28
1655592090000|2022-06-18 22:41:30|598.17|590.37|598.13|590.33|598.31|590.51|598.13|590.33|31
1655592100000|2022-06-18 22:41:40|598.12|590.32|597.35|589.55|598.14|590.34|597.35|589.55|30
1655592110000|2022-06-18 22:41:50|597.39|589.59|597.33|589.53|597.67|589.87|597.33|589.53|28
1655592120000|2022-06-18 22:42:00|597.36|589.56|598.63|590.83|598.63|590.83|597.32|589.52|32
1655592130000|2022-06-18 22:42:10|598.65|590.85|598.86|591.06|598.89|591.09|598.21|590.41|31
1655592140000|2022-06-18 22:42:20|598.88|591.08|599.59|591.79|599.91|592.11|598.85|591.05|35
1655592150000|2022-06-18 22:42:30|599.66|591.86|599.55|591.75|600.01|592.21|599.33|591.53|32
1655592160000|2022-06-18 22:42:40|599.52|591.72|599.17|591.37|599.54|591.74|599.12|591.32|32
1655592170000|2022-06-18 22:42:50|599.19|591.39|599.15|591.35|599.34|591.54|599|591.2|33
1655592180000|2022-06-18 22:43:00|599.03|591.23|599.88|592.08|600.2|592.4|599.03|591.23|32
1655592190000|2022-06-18 22:43:10|599.93|592.13|599.34|591.54|600.07|592.27|599.34|591.54|31
1655592200000|2022-06-18 22:43:20|599.33|591.53|598.49|590.69|599.36|591.56|598.47|590.67|30
1655592210000|2022-06-18 22:43:30|598.43|590.63|598.97|591.17|598.97|591.17|598.34|590.54|34
1655592220000|2022-06-18 22:43:40|598.96|591.16|599.89|592.09|599.89|592.09|598.89|591.09|37
1655592230000|2022-06-18 22:43:50|599.88|592.08|599.89|592.09|600.02|592.22|599.46|591.66|32
1655592240000|2022-06-18 22:44:00|599.9|592.1|599.39|591.59|600.13|592.33|599.39|591.59|38
1655592250000|2022-06-18 22:44:10|599.33|591.53|599.45|591.65|599.55|591.75|599.33|591.53|31
1655592260000|2022-06-18 22:44:20|599.43|591.63|600|592.2|600.03|592.23|599.25|591.45|33
1655592270000|2022-06-18 22:44:30|600.03|592.23|600.26|592.46|600.29|592.49|599.99|592.19|34
1655592280000|2022-06-18 22:44:40|600.27|592.47|600.83|593.03|600.86|593.06|600.15|592.35|27
1655592290000|2022-06-18 22:44:50|600.86|593.06|601.15|593.35|601.27|593.47|600.86|593.06|28
1655592300000|2022-06-18 22:45:00|601.16|593.36|601.09|593.29|601.36|593.56|601.04|593.24|31
1655592310000|2022-06-18 22:45:10|601.14|593.34|600.44|592.64|601.15|593.35|600.44|592.64|31
1655592320000|2022-06-18 22:45:20|600.41|592.61|599.44|591.64|600.41|592.61|599.44|591.64|34
1655592330000|2022-06-18 22:45:30|599.45|591.65|599.01|591.21|599.5|591.7|598.92|591.12|28
1655592340000|2022-06-18 22:45:40|598.78|590.98|598.38|590.58|598.78|590.98|598.36|590.56|26
1655592350000|2022-06-18 22:45:50|598.37|590.57|598.18|590.38|598.37|590.57|598.13|590.33|30
1655592360000|2022-06-18 22:46:00|598.23|590.43|597.47|589.67|598.36|590.56|597.47|589.67|32
1655592370000|2022-06-18 22:46:10|597.48|589.68|597.17|589.37|597.49|589.69|597.11|589.31|31
1655592380000|2022-06-18 22:46:20|597.2|589.4|596.86|589.06|597.2|589.4|596.36|588.56|33
1655592390000|2022-06-18 22:46:30|596.96|589.16|596.98|589.18|597.2|589.4|596.74|588.94|33
1655592400000|2022-06-18 22:46:40|596.99|589.19|596.28|588.48|597.05|589.25|596.27|588.47|36
1655592410000|2022-06-18 22:46:50|596.32|588.52|595.25|587.45|596.32|588.52|595.25|587.45|34
1655592420000|2022-06-18 22:47:00|595.24|587.44|596.55|588.75|596.64|588.84|595.24|587.44|34
1655592430000|2022-06-18 22:47:10|596.61|588.81|595.3|587.5|596.74|588.94|595.3|587.5|36
1655592440000|2022-06-18 22:47:20|595.28|587.48|595.35|587.55|595.39|587.59|595.14|587.34|29
1655592450000|2022-06-18 22:47:30|595.36|587.56|595.31|587.51|595.84|588.04|595.27|587.47|28
1655592460000|2022-06-18 22:47:40|595.33|587.53|595.38|587.58|596.17|588.37|595.33|587.53|28
1655592470000|2022-06-18 22:47:50|595.34|587.54|595.37|587.57|595.76|587.96|595.29|587.49|32
1655592480000|2022-06-18 22:48:00|595.39|587.59|595.82|588.02|595.85|588.05|595.22|587.42|29
1655592490000|2022-06-18 22:48:10|595.86|588.06|595.47|587.67|595.86|588.06|595.47|587.67|26
1655592500000|2022-06-18 22:48:20|595.45|587.65|596.03|588.23|596.18|588.38|595.32|587.52|31
1655592510000|2022-06-18 22:48:30|596|588.2|596.22|588.42|596.22|588.42|595.92|588.12|28
1655592520000|2022-06-18 22:48:40|596.23|588.43|596.72|588.92|596.72|588.92|596.23|588.43|25
1655592530000|2022-06-18 22:48:50|596.8|589|596.29|588.49|597.2|589.4|596.29|588.49|29
1655592540000|2022-06-18 22:49:00|596.27|588.47|596.32|588.52|596.87|589.07|596.24|588.44|33
1655592550000|2022-06-18 22:49:10|596.3|588.5|596.07|588.27|596.31|588.51|596.07|588.27|20
1655592560000|2022-06-18 22:49:20|596.08|588.28|596.33|588.53|596.81|589.01|596.08|588.28|34
1655592570000|2022-06-18 22:49:30|596.34|588.54|596.34|588.54|596.34|588.54|596.03|588.23|27
1655592580000|2022-06-18 22:49:40|596.32|588.52|595.97|588.17|596.32|588.52|595.97|588.17|20
1655592590000|2022-06-18 22:49:50|595.99|588.19|595.97|588.17|596.08|588.28|595.87|588.07|26
1655592600000|2022-06-18 22:50:00|595.96|588.16|595.19|587.39|595.96|588.16|595.19|587.39|27
1655592610000|2022-06-18 22:50:10|595.18|587.38|595.05|587.25|595.19|587.39|595.05|587.25|25
1655592620000|2022-06-18 22:50:20|595.04|587.24|594.34|586.54|595.17|587.37|594.29|586.49|26
1655592630000|2022-06-18 22:50:30|594.35|586.55|594.16|586.36|594.35|586.55|594.16|586.36|20
1655592640000|2022-06-18 22:50:40|594.13|586.33|593.47|585.67|594.14|586.34|593.47|585.67|25
1655592650000|2022-06-18 22:50:50|593.45|585.65|593.15|585.35|593.45|585.65|593.06|585.26|32
1655592660000|2022-06-18 22:51:00|593.13|585.33|593.23|585.43|593.23|585.43|593.03|585.23|28
1655592670000|2022-06-18 22:51:10|593.21|585.41|594.96|587.16|594.96|587.16|593.21|585.41|31
1655592680000|2022-06-18 22:51:20|594.99|587.19|595.38|587.58|595.47|587.67|594.99|587.19|28
1655592690000|2022-06-18 22:51:30|595.39|587.59|595.8|588|595.85|588.05|595.31|587.51|32
1655592700000|2022-06-18 22:51:40|595.64|587.84|595.82|588.02|595.94|588.14|595.64|587.84|25
1655592710000|2022-06-18 22:51:50|595.95|588.15|595.8|588|595.95|588.15|595.67|587.87|28
1655592720000|2022-06-18 22:52:00|595.75|587.95|595.87|588.07|595.89|588.09|595.3|587.5|37
1655592730000|2022-06-18 22:52:10|595.86|588.06|595.36|587.56|595.88|588.08|595.26|587.46|30
1655592740000|2022-06-18 22:52:20|595.37|587.57|595.78|587.98|595.83|588.03|595.37|587.57|22
1655592750000|2022-06-18 22:52:30|595.82|588.02|595.84|588.04|595.9|588.1|595.73|587.93|19
1655592760000|2022-06-18 22:52:40|595.87|588.07|596.74|588.94|596.75|588.95|595.84|588.04|30
1655592770000|2022-06-18 22:52:50|596.76|588.96|597.4|589.6|597.43|589.63|596.65|588.85|35
1655592780000|2022-06-18 22:53:00|597.36|589.56|597.31|589.51|597.45|589.65|597.26|589.46|32
1655592790000|2022-06-18 22:53:10|597.03|589.23|596.18|588.38|597.03|589.23|596.02|588.22|26
1655592800000|2022-06-18 22:53:20|596.17|588.37|596|588.2|596.38|588.58|596|588.2|35
1655592810000|2022-06-18 22:53:30|596.14|588.34|596.15|588.35|596.18|588.38|595.95|588.15|24
1655592820000|2022-06-18 22:53:40|596.18|588.38|596.13|588.33|596.18|588.38|596.05|588.25|23
1655592830000|2022-06-18 22:53:50|596.15|588.35|596.17|588.37|596.27|588.47|596|588.2|26
1655592840000|2022-06-18 22:54:00|596.19|588.39|596.31|588.51|596.31|588.51|596.17|588.37|24
1655592850000|2022-06-18 22:54:10|596.29|588.49|596.71|588.91|596.73|588.93|596.19|588.39|26
1655592860000|2022-06-18 22:54:20|596.73|588.93|596.26|588.46|596.73|588.93|596.18|588.38|28
1655592870000|2022-06-18 22:54:30|596.25|588.45|595.44|587.64|596.28|588.48|595.43|587.63|19
1655592880000|2022-06-18 22:54:40|595.45|587.65|595.31|587.51|595.45|587.65|595.23|587.43|24
1655592890000|2022-06-18 22:54:50|595.3|587.5|595.82|588.02|595.82|588.02|595.11|587.31|26
1655592900000|2022-06-18 22:55:00|595.8|588|596.04|588.24|596.15|588.35|595.8|588|23
1655592910000|2022-06-18 22:55:10|596.06|588.26|595.2|587.4|596.06|588.26|595.2|587.4|28
1655592920000|2022-06-18 22:55:20|595.17|587.37|595.05|587.25|595.24|587.44|594.85|587.05|23
1655592930000|2022-06-18 22:55:30|595|587.2|595.02|587.22|595.17|587.37|594.95|587.15|17
1655592940000|2022-06-18 22:55:40|595.01|587.21|594.97|587.17|595.06|587.26|594.92|587.12|24
1655592950000|2022-06-18 22:55:50|595.01|587.21|595.02|587.22|595.07|587.27|595|587.2|14
1655592960000|2022-06-18 22:56:00|595.03|587.23|594.33|586.53|595.04|587.24|594.33|586.53|21
1655592970000|2022-06-18 22:56:10|594.36|586.56|594.28|586.48|594.72|586.92|594.28|586.48|34
1655592980000|2022-06-18 22:56:20|594.25|586.45|594.52|586.72|594.57|586.77|594.25|586.45|25
1655592990000|2022-06-18 22:56:30|594.48|586.68|595.62|587.82|595.89|588.09|594.48|586.68|32
1655593000000|2022-06-18 22:56:40|595.67|587.87|595.9|588.1|595.9|588.1|595.53|587.73|21
1655593010000|2022-06-18 22:56:50|595.71|587.91|595.76|587.96|595.79|587.99|595.34|587.54|24
1655593020000|2022-06-18 22:57:00|595.78|587.98|595.71|587.91|595.96|588.16|595.67|587.87|33
1655593030000|2022-06-18 22:57:10|595.74|587.94|595.97|588.17|596.02|588.22|595.72|587.92|32
1655593040000|2022-06-18 22:57:20|596|588.2|596.57|588.77|596.69|588.89|596|588.2|34
1655593050000|2022-06-18 22:57:30|596.56|588.76|596.79|588.99|596.83|589.03|596.22|588.42|30
1655593060000|2022-06-18 22:57:40|596.8|589|596.65|588.85|597.08|589.28|596.65|588.85|32
1655593070000|2022-06-18 22:57:50|596.59|588.79|596.98|589.18|597.01|589.21|596.59|588.79|33
1655593080000|2022-06-18 22:58:00|596.99|589.19|596.12|588.32|596.99|589.19|596|588.2|37
1655593090000|2022-06-18 22:58:10|596.19|588.39|595.36|587.56|596.19|588.39|595.23|587.43|29
1655593100000|2022-06-18 22:58:20|595.35|587.55|595.54|587.74|595.64|587.84|595.35|587.55|30
1655593110000|2022-06-18 22:58:30|595.53|587.73|596.46|588.66|596.46|588.66|595.53|587.73|26
1655593120000|2022-06-18 22:58:40|596.45|588.65|599.09|591.29|599.31|591.51|596.45|588.65|36
1655593130000|2022-06-18 22:58:50|599.14|591.34|598.33|590.53|599.14|591.34|598.33|590.53|37
1655593140000|2022-06-18 22:59:00|598.32|590.52|598.63|590.83|598.7|590.9|597.73|589.93|34
1655593150000|2022-06-18 22:59:10|598.69|590.89|599.05|591.25|599.07|591.27|598.56|590.76|34
1655593160000|2022-06-18 22:59:20|599.08|591.28|598.61|590.81|599.4|591.6|598.6|590.8|34
1655593170000|2022-06-18 22:59:30|598.58|590.78|599.01|591.21|599.37|591.57|598.25|590.45|30
1655593180000|2022-06-18 22:59:40|599.03|591.23|599.27|591.47|599.34|591.54|598.92|591.12|31
1655593190000|2022-06-18 22:59:50|599.29|591.49|599.71|591.91|599.71|591.91|599.02|591.22|31
1655593200000|2022-06-18 23:00:00|599.75|591.95|600.53|592.73|600.6|592.8|599.69|591.89|34
1655593210000|2022-06-18 23:00:10|600.55|592.75|599.99|592.19|600.55|592.75|599.91|592.11|32
1655593220000|2022-06-18 23:00:20|599.97|592.17|600.05|592.25|600.7|592.9|599.97|592.17|32
1655593230000|2022-06-18 23:00:30|600.06|592.26|601.21|593.41|601.73|593.93|600.06|592.26|38
1655593240000|2022-06-18 23:00:40|601.22|593.42|603.3|595.5|603.3|595.5|601.21|593.41|33
1655593250000|2022-06-18 23:00:50|603.45|595.65|603.7|595.9|603.98|596.18|603.43|595.63|39
1655593260000|2022-06-18 23:01:00|603.63|595.83|601.85|594.05|603.63|595.83|601.85|594.05|33
1655593270000|2022-06-18 23:01:10|601.8|594|600.29|592.49|601.8|594|600.09|592.29|36
1655593280000|2022-06-18 23:01:20|600.35|592.55|600.25|592.45|601.06|593.26|600.22|592.42|35
1655593290000|2022-06-18 23:01:30|600.24|592.44|599.59|591.79|600.24|592.44|599.29|591.49|31
1655593300000|2022-06-18 23:01:40|599.49|591.69|599.59|591.79|599.72|591.92|599.25|591.45|36
1655593310000|2022-06-18 23:01:50|599.52|591.72|599.49|591.69|600.35|592.55|599.39|591.59|34
1655593320000|2022-06-18 23:02:00|599.44|591.64|598.99|591.19|599.44|591.64|598.8|591|39
1655593330000|2022-06-18 23:02:10|599|591.2|599.38|591.58|599.67|591.87|598.96|591.16|35
1655593340000|2022-06-18 23:02:20|599.36|591.56|599.14|591.34|599.75|591.95|599.14|591.34|32
1655593350000|2022-06-18 23:02:30|599.13|591.33|599.35|591.55|599.82|592.02|598.99|591.19|29
1655593360000|2022-06-18 23:02:40|599.39|591.59|599.35|591.55|599.64|591.84|599.35|591.55|25
1655593370000|2022-06-18 23:02:50|599.34|591.54|599.21|591.41|599.49|591.69|599.21|591.41|36
1655593380000|2022-06-18 23:03:00|599.26|591.46|598.79|590.99|599.29|591.49|598.53|590.73|30
1655593390000|2022-06-18 23:03:10|598.81|591.01|598.55|590.75|598.87|591.07|598.28|590.48|31
1655593400000|2022-06-18 23:03:20|598.41|590.61|598.39|590.59|598.5|590.7|598.19|590.39|29
1655593410000|2022-06-18 23:03:30|598.37|590.57|598.35|590.55|598.38|590.58|598.16|590.36|30
1655593420000|2022-06-18 23:03:40|598.27|590.47|598.31|590.51|598.36|590.56|598.25|590.45|26
1655593430000|2022-06-18 23:03:50|598.29|590.49|598.8|591|598.85|591.05|598.23|590.43|30
1655593440000|2022-06-18 23:04:00|598.77|590.97|599.8|592|599.91|592.11|598.77|590.97|31
1655593450000|2022-06-18 23:04:10|599.64|591.84|601.09|593.29|601.09|593.29|599.64|591.84|25
1655593460000|2022-06-18 23:04:20|601.08|593.28|601.21|593.41|601.8|594|600.83|593.03|30
1655593470000|2022-06-18 23:04:30|601.17|593.37|601.85|594.05|601.85|594.05|601.14|593.34|30
1655593480000|2022-06-18 23:04:40|601.81|594.01|602.54|594.74|602.57|594.77|601.7|593.9|29
1655593490000|2022-06-18 23:04:50|602.7|594.9|602.15|594.35|602.86|595.06|602.15|594.35|35
1655593500000|2022-06-18 23:05:00|602.16|594.36|602.31|594.51|602.36|594.56|602.06|594.26|33
1655593510000|2022-06-18 23:05:10|602.34|594.54|601.43|593.63|602.34|594.54|601.43|593.63|31
1655593520000|2022-06-18 23:05:20|601.3|593.5|600.44|592.64|601.32|593.52|600.41|592.61|34
1655593530000|2022-06-18 23:05:30|600.42|592.62|600.35|592.55|600.79|592.99|600.26|592.46|28
1655593540000|2022-06-18 23:05:40|600.34|592.54|600.19|592.39|600.35|592.55|600.11|592.31|32
1655593550000|2022-06-18 23:05:50|600.2|592.4|599.3|591.5|600.2|592.4|599.29|591.49|26
1655593560000|2022-06-18 23:06:00|599.26|591.46|599.06|591.26|599.42|591.62|599|591.2|26
1655593570000|2022-06-18 23:06:10|599.1|591.3|599.12|591.32|599.33|591.53|599.05|591.25|29
1655593580000|2022-06-18 23:06:20|599.11|591.31|599.81|592.01|599.82|592.02|599.1|591.3|28
1655593590000|2022-06-18 23:06:30|599.77|591.97|599.92|592.12|600.39|592.59|599.69|591.89|31
1655593600000|2022-06-18 23:06:40|600.04|592.24|599.91|592.11|600.07|592.27|599.69|591.89|35
1655593610000|2022-06-18 23:06:50|600.17|592.37|600.35|592.55|600.78|592.98|599.98|592.18|34
1655593620000|2022-06-18 23:07:00|600.32|592.52|600.28|592.48|600.34|592.54|600.07|592.27|30
1655593630000|2022-06-18 23:07:10|600.29|592.49|600.98|593.18|600.98|593.18|600.26|592.46|34
1655593640000|2022-06-18 23:07:20|600.95|593.15|601.12|593.32|601.2|593.4|600.86|593.06|29
1655593650000|2022-06-18 23:07:30|601.14|593.34|601.99|594.19|601.99|594.19|601.14|593.34|30
1655593660000|2022-06-18 23:07:40|601.87|594.07|601.83|594.03|602.02|594.22|601.76|593.96|20
1655593670000|2022-06-18 23:07:50|601.86|594.06|601.34|593.54|601.89|594.09|601.33|593.53|29
1655593680000|2022-06-18 23:08:00|601.26|593.46|600.95|593.15|601.32|593.52|600.94|593.14|31
1655593690000|2022-06-18 23:08:10|600.97|593.17|600.97|593.17|601.17|593.37|600.93|593.13|30
1655593700000|2022-06-18 23:08:20|600.96|593.16|600.4|592.6|600.96|593.16|600.35|592.55|35
1655593710000|2022-06-18 23:08:30|600.38|592.58|600.29|592.49|600.38|592.58|600.1|592.3|33
1655593720000|2022-06-18 23:08:40|600.25|592.45|599.27|591.47|600.25|592.45|599.27|591.47|35
1655593730000|2022-06-18 23:08:50|599.26|591.46|599.18|591.38|599.4|591.6|599.12|591.32|25
1655593740000|2022-06-18 23:09:00|599.17|591.37|599.22|591.42|599.36|591.56|599.07|591.27|30
1655593750000|2022-06-18 23:09:10|599.23|591.43|598.51|590.71|599.23|591.43|598.46|590.66|33
1655593760000|2022-06-18 23:09:20|598.65|590.85|598.37|590.57|598.96|591.16|598.29|590.49|36
1655593770000|2022-06-18 23:09:30|598.38|590.58|597.58|589.78|598.38|590.58|597.56|589.76|24
1655593780000|2022-06-18 23:09:40|597.48|589.68|598.07|590.27|598.08|590.28|597.43|589.63|28
1655593790000|2022-06-18 23:09:50|598.06|590.26|597.48|589.68|598.06|590.26|597.41|589.61|33
1655593800000|2022-06-18 23:10:00|597.49|589.69|597.41|589.61|597.93|590.13|597.41|589.61|29
1655593810000|2022-06-18 23:10:10|597.46|589.66|598.66|590.86|598.66|590.86|597.39|589.59|27
1655593820000|2022-06-18 23:10:20|598.82|591.02|598.86|591.06|598.91|591.11|598.69|590.89|24
1655593830000|2022-06-18 23:10:30|598.83|591.03|598.45|590.65|598.97|591.17|598.38|590.58|26
1655593840000|2022-06-18 23:10:40|598.44|590.64|598.27|590.47|598.44|590.64|598.2|590.4|25
1655593850000|2022-06-18 23:10:50|598.28|590.48|598.1|590.3|598.28|590.48|598.01|590.21|13
1655593860000|2022-06-18 23:11:00|598.07|590.27|598.61|590.81|598.61|590.81|597.98|590.18|18
1655593870000|2022-06-18 23:11:10|598.59|590.79|599.39|591.59|599.4|591.6|598.56|590.76|26
1655593880000|2022-06-18 23:11:20|599.48|591.68|599.09|591.29|599.56|591.76|599.09|591.29|30
1655593890000|2022-06-18 23:11:30|599.07|591.27|598.64|590.84|599.1|591.3|598.6|590.8|22
1655593900000|2022-06-18 23:11:40|598.63|590.83|598.66|590.86|598.77|590.97|598.61|590.81|19
1655593910000|2022-06-18 23:11:50|598.67|590.87|598.74|590.94|598.81|591.01|598.64|590.84|16
1655593920000|2022-06-18 23:12:00|598.75|590.95|599.32|591.52|599.38|591.58|598.75|590.95|33
1655593930000|2022-06-18 23:12:10|599.33|591.53|599.24|591.44|599.41|591.61|599.24|591.44|17
1655593940000|2022-06-18 23:12:20|599.11|591.31|599.01|591.21|599.15|591.35|598.94|591.14|30
1655593950000|2022-06-18 23:12:30|599.02|591.22|598.94|591.14|599.21|591.41|598.87|591.07|24
1655593960000|2022-06-18 23:12:40|599.14|591.34|598.8|591|599.23|591.43|598.78|590.98|27
1655593970000|2022-06-18 23:12:50|598.82|591.02|599.27|591.47|599.29|591.49|598.82|591.02|30
1655593980000|2022-06-18 23:13:00|599.28|591.48|598.78|590.98|599.35|591.55|598.78|590.98|24
1655593990000|2022-06-18 23:13:10|598.81|591.01|599.38|591.58|599.49|591.69|598.81|591.01|28
1655594000000|2022-06-18 23:13:20|599.34|591.54|599.33|591.53|599.45|591.65|599.31|591.51|26
1655594010000|2022-06-18 23:13:30|599.31|591.51|599.39|591.59|599.4|591.6|599.3|591.5|22
1655594020000|2022-06-18 23:13:40|599.4|591.6|599.33|591.53|599.42|591.62|599.13|591.33|28
1655594030000|2022-06-18 23:13:50|599.35|591.55|598.9|591.1|599.39|591.59|598.78|590.98|29
1655594040000|2022-06-18 23:14:00|598.78|590.98|598.59|590.79|598.89|591.09|598.59|590.79|28
1655594050000|2022-06-18 23:14:10|598.64|590.84|598.63|590.83|598.99|591.19|598.6|590.8|22
1655594060000|2022-06-18 23:14:20|598.62|590.82|597.84|590.04|598.62|590.82|597.77|589.97|23
1655594070000|2022-06-18 23:14:30|597.67|589.87|597.43|589.63|597.75|589.95|597.42|589.62|27
1655594080000|2022-06-18 23:14:40|597.42|589.62|597.39|589.59|597.42|589.62|596.99|589.19|21
1655594090000|2022-06-18 23:14:50|597.37|589.57|597.42|589.62|597.43|589.63|597.21|589.41|23
1655594100000|2022-06-18 23:15:00|597.43|589.63|597.64|589.84|598.13|590.33|597.43|589.63|28
1655594110000|2022-06-18 23:15:10|597.72|589.92|597.37|589.57|597.72|589.92|597.33|589.53|21
1655594120000|2022-06-18 23:15:20|597.36|589.56|597.11|589.31|597.36|589.56|596.86|589.06|28
1655594130000|2022-06-18 23:15:30|597.25|589.45|597.42|589.62|597.49|589.69|597.21|589.41|28
1655594140000|2022-06-18 23:15:40|597.41|589.61|597.36|589.56|597.46|589.66|597.33|589.53|24
1655594150000|2022-06-18 23:15:50|597.32|589.52|596.5|588.7|597.33|589.53|596.5|588.7|22
1655594160000|2022-06-18 23:16:00|596.52|588.72|595.93|588.13|596.59|588.79|595.93|588.13|28
1655594170000|2022-06-18 23:16:10|595.69|587.89|594.45|586.65|595.69|587.89|594.45|586.65|34
1655594180000|2022-06-18 23:16:20|594.38|586.58|594.35|586.55|594.5|586.7|594.34|586.54|20
1655594190000|2022-06-18 23:16:30|594.34|586.54|594.53|586.73|594.8|587|594.34|586.54|26
1655594200000|2022-06-18 23:16:40|594.54|586.74|594.38|586.58|594.54|586.74|594.31|586.51|28
1655594210000|2022-06-18 23:16:50|594.37|586.57|594.33|586.53|594.49|586.69|594.25|586.45|28
1655594220000|2022-06-18 23:17:00|594.34|586.54|593.57|585.77|594.36|586.56|593.57|585.77|28
1655594230000|2022-06-18 23:17:10|593.56|585.76|593.39|585.59|593.56|585.76|593.19|585.39|23
1655594240000|2022-06-18 23:17:20|593.42|585.62|593.81|586.01|593.88|586.08|593.42|585.62|25
1655594250000|2022-06-18 23:17:30|593.8|586|594.94|587.14|594.96|587.16|593.78|585.98|25
1655594260000|2022-06-18 23:17:40|594.95|587.15|595.91|588.11|596.22|588.42|594.95|587.15|32
1655594270000|2022-06-18 23:17:50|595.59|587.79|596.01|588.21|596.12|588.32|595.52|587.72|31
1655594280000|2022-06-18 23:18:00|596.07|588.27|596.64|588.84|596.64|588.84|596|588.2|33
1655594290000|2022-06-18 23:18:10|596.67|588.87|596.86|589.06|597.03|589.23|596.67|588.87|27
1655594300000|2022-06-18 23:18:20|596.88|589.08|597.42|589.62|597.46|589.66|596.78|588.98|22
1655594310000|2022-06-18 23:18:30|597.36|589.56|596.39|588.59|597.48|589.68|596.36|588.56|29
1655594320000|2022-06-18 23:18:40|596.38|588.58|595.51|587.71|596.38|588.58|595.51|587.71|29
1655594330000|2022-06-18 23:18:50|595.52|587.72|596.09|588.29|596.09|588.29|595.37|587.57|24
1655594340000|2022-06-18 23:19:00|596.08|588.28|596.26|588.46|596.5|588.7|595.93|588.13|27
1655594350000|2022-06-18 23:19:10|596.25|588.45|595.44|587.64|596.75|588.95|595.44|587.64|30
1655594360000|2022-06-18 23:19:20|595.43|587.63|595.44|587.64|595.72|587.92|595.38|587.58|34
1655594370000|2022-06-18 23:19:30|595.39|587.59|595.41|587.61|595.43|587.63|595.32|587.52|21
1655594380000|2022-06-18 23:19:40|595.46|587.66|595.37|587.57|595.47|587.67|595.36|587.56|20
1655594390000|2022-06-18 23:19:50|595.34|587.54|595.22|587.42|595.34|587.54|595.18|587.38|28
1655594400000|2022-06-18 23:20:00|595.23|587.43|595.32|587.52|595.35|587.55|595.21|587.41|20
1655594410000|2022-06-18 23:20:10|595.31|587.51|595.35|587.55|595.36|587.56|595.21|587.41|24
1655594420000|2022-06-18 23:20:20|595.36|587.56|595.27|587.47|595.36|587.56|595.21|587.41|20
1655594430000|2022-06-18 23:20:30|595.29|587.49|595.35|587.55|595.38|587.58|595.29|587.49|19
1655594440000|2022-06-18 23:20:40|595.37|587.57|595.37|587.57|595.73|587.93|595.31|587.51|26
1655594450000|2022-06-18 23:20:50|595.4|587.6|595.77|587.97|595.91|588.11|595.39|587.59|24
1655594460000|2022-06-18 23:21:00|595.76|587.96|596.05|588.25|596.11|588.31|595.74|587.94|26
1655594470000|2022-06-18 23:21:10|596.08|588.28|596.68|588.88|596.8|589|596.06|588.26|25
1655594480000|2022-06-18 23:21:20|596.65|588.85|596.56|588.76|597.03|589.23|596.49|588.69|35
1655594490000|2022-06-18 23:21:30|596.73|588.93|596.8|589|596.82|589.02|596.43|588.63|32
1655594500000|2022-06-18 23:21:40|596.78|588.98|596.78|588.98|597.02|589.22|596.5|588.7|33
1655594510000|2022-06-18 23:21:50|596.88|589.08|596.88|589.08|597.1|589.3|596.86|589.06|29
1655594520000|2022-06-18 23:22:00|596.87|589.07|596.05|588.25|596.87|589.07|596.02|588.22|30
1655594530000|2022-06-18 23:22:10|595.99|588.19|595.95|588.15|595.99|588.19|595.46|587.66|28
1655594540000|2022-06-18 23:22:20|595.94|588.14|596.29|588.49|596.3|588.5|595.73|587.93|20
1655594550000|2022-06-18 23:22:30|596.25|588.45|596.75|588.95|596.75|588.95|596.25|588.45|26
1655594560000|2022-06-18 23:22:40|596.76|588.96|596.47|588.67|596.81|589.01|596.46|588.66|27
1655594570000|2022-06-18 23:22:50|596.44|588.64|596.26|588.46|596.46|588.66|596.26|588.46|23
1655594580000|2022-06-18 23:23:00|596.24|588.44|596.68|588.88|596.71|588.91|596.16|588.36|27
1655594590000|2022-06-18 23:23:10|596.71|588.91|597.43|589.63|597.67|589.87|596.71|588.91|17
1655594600000|2022-06-18 23:23:20|597.59|589.79|597.74|589.94|597.76|589.96|597.52|589.72|26
1655594610000|2022-06-18 23:23:30|597.75|589.95|597.65|589.85|597.83|590.03|597.58|589.78|25
1655594620000|2022-06-18 23:23:40|597.53|589.73|596.34|588.54|597.53|589.73|596.31|588.51|34
1655594630000|2022-06-18 23:23:50|596.33|588.53|595.18|587.38|596.33|588.53|595.18|587.38|28
1655594640000|2022-06-18 23:24:00|595.17|587.37|596.03|588.23|596.13|588.33|595.17|587.37|33
1655594650000|2022-06-18 23:24:10|596.02|588.22|596.02|588.22|596.09|588.29|595.85|588.05|31
1655594660000|2022-06-18 23:24:20|595.98|588.18|596.12|588.32|596.24|588.44|595.96|588.16|22
1655594670000|2022-06-18 23:24:30|596.14|588.34|596.35|588.55|596.82|589.02|596.08|588.28|28
1655594680000|2022-06-18 23:24:40|596.32|588.52|596.64|588.84|596.67|588.87|596.31|588.51|21
1655594690000|2022-06-18 23:24:50|596.63|588.83|596.24|588.44|596.64|588.84|596.19|588.39|20
1655594700000|2022-06-18 23:25:00|596.26|588.46|597.02|589.22|597.04|589.24|596.26|588.46|29
1655594710000|2022-06-18 23:25:10|597.04|589.24|597.39|589.59|597.51|589.71|597.04|589.24|17
1655594720000|2022-06-18 23:25:20|597.33|589.53|597.16|589.36|597.33|589.53|597.16|589.36|18
1655594730000|2022-06-18 23:25:30|597.15|589.35|597.64|589.84|597.67|589.87|597.13|589.33|17
1655594740000|2022-06-18 23:25:40|597.66|589.86|597.24|589.44|597.66|589.86|597.24|589.44|22
1655594750000|2022-06-18 23:25:50|597.23|589.43|597.23|589.43|597.31|589.51|597.18|589.38|13
1655594760000|2022-06-18 23:26:00|597.22|589.42|597.25|589.45|597.36|589.56|597.17|589.37|29
1655594770000|2022-06-18 23:26:10|597.17|589.37|597.2|589.4|597.27|589.47|597.14|589.34|13
1655594780000|2022-06-18 23:26:20|597.24|589.44|597.28|589.48|597.28|589.48|597.2|589.4|15
1655594790000|2022-06-18 23:26:30|597.22|589.42|597.63|589.83|597.65|589.85|597.22|589.42|18
1655594800000|2022-06-18 23:26:40|597.65|589.85|597.65|589.85|597.79|589.99|597.62|589.82|15
1655594810000|2022-06-18 23:26:50|597.66|589.86|597.69|589.89|597.69|589.89|597.58|589.78|15
1655594820000|2022-06-18 23:27:00|597.67|589.87|597.84|590.04|597.84|590.04|597.57|589.77|21
1655594830000|2022-06-18 23:27:10|597.82|590.02|597.75|589.95|597.82|590.02|597.65|589.85|23
1655594840000|2022-06-18 23:27:20|597.76|589.96|597.78|589.98|597.79|589.99|597.7|589.9|12
1655594850000|2022-06-18 23:27:30|597.79|589.99|597.28|589.48|597.79|589.99|597.25|589.45|19
1655594860000|2022-06-18 23:27:40|597.02|589.22|596.27|588.47|597.06|589.26|596.11|588.31|29
1655594870000|2022-06-18 23:27:50|596.26|588.46|596.05|588.25|596.39|588.59|596.05|588.25|27
1655594880000|2022-06-18 23:28:00|596.04|588.24|596.06|588.26|596.21|588.41|596.02|588.22|23
1655594890000|2022-06-18 23:28:10|596.05|588.25|596|588.2|596.12|588.32|595.92|588.12|27
1655594900000|2022-06-18 23:28:20|595.98|588.18|595.95|588.15|596.14|588.34|595.9|588.1|25
1655594910000|2022-06-18 23:28:30|596|588.2|596.02|588.22|596.09|588.29|595.93|588.13|22
1655594920000|2022-06-18 23:28:40|596.01|588.21|596.72|588.92|596.72|588.92|596.01|588.21|21
1655594930000|2022-06-18 23:28:50|596.74|588.94|596.84|589.04|597.28|589.48|596.71|588.91|30
1655594940000|2022-06-18 23:29:00|597.19|589.39|597.01|589.21|597.25|589.45|596.95|589.15|22
1655594950000|2022-06-18 23:29:10|597.02|589.22|597.3|589.5|597.34|589.54|596.93|589.13|21
1655594960000|2022-06-18 23:29:20|597.32|589.52|598.56|590.76|598.56|590.76|597.32|589.52|29
1655594970000|2022-06-18 23:29:30|598.58|590.78|599.15|591.35|599.42|591.62|598.58|590.78|26
1655594980000|2022-06-18 23:29:40|599.14|591.34|600.19|592.39|600.2|592.4|598.99|591.19|31
1655594990000|2022-06-18 23:29:50|600.26|592.46|600.64|592.84|600.81|593.01|600.26|592.46|35
1655595000000|2022-06-18 23:30:00|600.65|592.85|600.26|592.46|600.65|592.85|599.43|591.63|36
1655595010000|2022-06-18 23:30:10|600.21|592.41|601.15|593.35|601.24|593.44|600.21|592.41|30
1655595020000|2022-06-18 23:30:20|601.18|593.38|601.54|593.74|602.39|594.59|601.18|593.38|34
1655595030000|2022-06-18 23:30:30|601.57|593.77|601.2|593.4|601.57|593.77|601.2|593.4|28
1655595040000|2022-06-18 23:30:40|601.19|593.39|602.02|594.22|602.38|594.58|601.17|593.37|37
1655595050000|2022-06-18 23:30:50|601.98|594.18|601.91|594.11|602.02|594.22|601.82|594.02|22
1655595060000|2022-06-18 23:31:00|601.86|594.06|601.43|593.63|601.91|594.11|601.4|593.6|31
1655595070000|2022-06-18 23:31:10|601.41|593.61|601.72|593.92|601.72|593.92|601.28|593.48|30
1655595080000|2022-06-18 23:31:20|601.7|593.9|601.87|594.07|601.95|594.15|601.41|593.61|30
1655595090000|2022-06-18 23:31:30|601.86|594.06|601.3|593.5|601.93|594.13|601.3|593.5|32
1655595100000|2022-06-18 23:31:40|601.28|593.48|601.14|593.34|601.28|593.48|600.87|593.07|27
1655595110000|2022-06-18 23:31:50|601.15|593.35|601.67|593.87|601.69|593.89|600.96|593.16|25
1655595120000|2022-06-18 23:32:00|601.68|593.88|601.37|593.57|601.68|593.88|601.3|593.5|29
1655595130000|2022-06-18 23:32:10|601.35|593.55|601.22|593.42|601.35|593.55|601.12|593.32|28
1655595140000|2022-06-18 23:32:20|601.21|593.41|601.13|593.33|601.26|593.46|601.07|593.27|25
1655595150000|2022-06-18 23:32:30|601.12|593.32|602.42|594.62|602.42|594.62|601.06|593.26|32
1655595160000|2022-06-18 23:32:40|602.43|594.63|602.42|594.62|602.89|595.09|602.41|594.61|29
1655595170000|2022-06-18 23:32:50|602.43|594.63|602.1|594.3|602.43|594.63|602.09|594.29|23
1655595180000|2022-06-18 23:33:00|602.09|594.29|602.23|594.43|602.32|594.52|602.06|594.26|26
1655595190000|2022-06-18 23:33:10|602.25|594.45|602.14|594.34|602.27|594.47|602.12|594.32|25
1655595200000|2022-06-18 23:33:20|602.13|594.33|602.12|594.32|602.33|594.53|602.11|594.31|19
1655595210000|2022-06-18 23:33:30|602.11|594.31|602.01|594.21|602.11|594.31|601.96|594.16|22
1655595220000|2022-06-18 23:33:40|602|594.2|601.82|594.02|602.01|594.21|601.55|593.75|20
1655595230000|2022-06-18 23:33:50|601.81|594.01|601.61|593.81|601.81|594.01|601.56|593.76|17
1655595240000|2022-06-18 23:34:00|601.62|593.82|602.21|594.41|602.24|594.44|601.62|593.82|30
1655595250000|2022-06-18 23:34:10|602.22|594.42|602.37|594.57|602.46|594.66|602.21|594.41|24
1655595260000|2022-06-18 23:34:20|602.38|594.58|602.4|594.6|602.4|594.6|602.34|594.54|14
1655595270000|2022-06-18 23:34:30|602.41|594.61|601.76|593.96|602.41|594.61|601.76|593.96|17
1655595280000|2022-06-18 23:34:40|601.79|593.99|601.37|593.57|601.79|593.99|601.34|593.54|23
1655595290000|2022-06-18 23:34:50|601.36|593.56|601.33|593.53|601.36|593.56|601.14|593.34|23
1655595300000|2022-06-18 23:35:00|601.28|593.48|601.5|593.7|601.5|593.7|601.26|593.46|21
1655595310000|2022-06-18 23:35:10|601.57|593.77|602.1|594.3|602.1|594.3|601.57|593.77|30
1655595320000|2022-06-18 23:35:20|602.12|594.32|603.02|595.22|603.02|595.22|602.12|594.32|33
1655595330000|2022-06-18 23:35:30|603|595.2|602.27|594.47|603.03|595.23|602.24|594.44|26
1655595340000|2022-06-18 23:35:40|602.25|594.45|602.24|594.44|602.32|594.52|602.23|594.43|18
1655595350000|2022-06-18 23:35:50|602.25|594.45|602.72|594.92|602.75|594.95|602.25|594.45|23
1655595360000|2022-06-18 23:36:00|602.73|594.93|602.69|594.89|602.98|595.18|602.38|594.58|35
1655595370000|2022-06-18 23:36:10|602.68|594.88|602.32|594.52|602.93|595.13|602.3|594.5|33
1655595380000|2022-06-18 23:36:20|602.31|594.51|601.34|593.54|602.31|594.51|601.33|593.53|21
1655595390000|2022-06-18 23:36:30|601.32|593.52|601.91|594.11|601.91|594.11|601.29|593.49|25
1655595400000|2022-06-18 23:36:40|601.87|594.07|601.85|594.05|601.93|594.13|601.8|594|30
1655595410000|2022-06-18 23:36:50|601.84|594.04|602.26|594.46|602.37|594.57|601.76|593.96|32
1655595420000|2022-06-18 23:37:00|602.28|594.48|602.43|594.63|602.44|594.64|602.22|594.42|27
1655595430000|2022-06-18 23:37:10|602.42|594.62|602.25|594.45|602.42|594.62|602.25|594.45|31
1655595440000|2022-06-18 23:37:20|602.24|594.44|602.29|594.49|602.29|594.49|602.22|594.42|18
1655595450000|2022-06-18 23:37:30|602.3|594.5|601.96|594.16|602.3|594.5|601.96|594.16|18
1655595460000|2022-06-18 23:37:40|601.8|594|601.82|594.02|601.86|594.06|601.4|593.6|32
1655595470000|2022-06-18 23:37:50|601.76|593.96|601.48|593.68|602.08|594.28|601.4|593.6|32
1655595480000|2022-06-18 23:38:00|601.49|593.69|602.04|594.24|602.04|594.24|601.47|593.67|29
1655595490000|2022-06-18 23:38:10|602.03|594.23|601.97|594.17|602.11|594.31|601.96|594.16|18
1655595500000|2022-06-18 23:38:20|602.01|594.21|602.06|594.26|602.14|594.34|601.89|594.09|28
1655595510000|2022-06-18 23:38:30|602.08|594.28|602.06|594.26|602.08|594.28|601.97|594.17|23
1655595520000|2022-06-18 23:38:40|602.07|594.27|602.21|594.41|602.44|594.64|602.07|594.27|32
1655595530000|2022-06-18 23:38:50|602.22|594.42|601.46|593.66|602.39|594.59|601.46|593.66|31
1655595540000|2022-06-18 23:39:00|601.47|593.67|601.2|593.4|601.55|593.75|601.09|593.29|30
1655595550000|2022-06-18 23:39:10|601.15|593.35|600.46|592.66|601.31|593.51|600.46|592.66|20
1655595560000|2022-06-18 23:39:20|600.45|592.65|600.17|592.37|600.5|592.7|600.17|592.37|24
1655595570000|2022-06-18 23:39:30|600.09|592.29|599.25|591.45|600.21|592.41|599.25|591.45|30
1655595580000|2022-06-18 23:39:40|599.24|591.44|598.53|590.73|599.38|591.58|598.53|590.73|36
1655595590000|2022-06-18 23:39:50|598.54|590.74|598.83|591.03|599.01|591.21|598.53|590.73|31
1655595600000|2022-06-18 23:40:00|598.82|591.02|598.93|591.13|599.29|591.49|598.81|591.01|31
1655595610000|2022-06-18 23:40:10|598.84|591.04|598.23|590.43|599|591.2|598.23|590.43|34
1655595620000|2022-06-18 23:40:20|598.21|590.41|598.19|590.39|598.28|590.48|598.01|590.21|28
1655595630000|2022-06-18 23:40:30|598.16|590.36|598.88|591.08|598.88|591.08|598.16|590.36|31
1655595640000|2022-06-18 23:40:40|598.74|590.94|598.78|590.98|598.87|591.07|598.73|590.93|23
1655595650000|2022-06-18 23:40:50|598.79|590.99|598.84|591.04|598.87|591.07|598.74|590.94|26
1655595660000|2022-06-18 23:41:00|598.85|591.05|600.13|592.33|600.24|592.44|598.85|591.05|32
1655595670000|2022-06-18 23:41:10|600.12|592.32|600.02|592.22|600.13|592.33|599.9|592.1|27
1655595680000|2022-06-18 23:41:20|599.91|592.11|599.88|592.08|600.01|592.21|599.65|591.85|25
1655595690000|2022-06-18 23:41:30|599.89|592.09|599.21|591.41|599.95|592.15|599.21|591.41|25
1655595700000|2022-06-18 23:41:40|599.23|591.43|598.02|590.22|599.23|591.43|598.02|590.22|26
1655595710000|2022-06-18 23:41:50|598.01|590.21|597.61|589.81|598.01|590.21|597.3|589.5|32
1655595720000|2022-06-18 23:42:00|597.6|589.8|598.29|590.49|598.36|590.56|597.6|589.8|31
1655595730000|2022-06-18 23:42:10|598.36|590.56|598.9|591.1|599.24|591.44|598.36|590.56|29
1655595740000|2022-06-18 23:42:20|598.92|591.12|598.48|590.68|598.93|591.13|598.39|590.59|21
1655595750000|2022-06-18 23:42:30|598.47|590.67|599.03|591.23|599.03|591.23|598.44|590.64|22
1655595760000|2022-06-18 23:42:40|599.02|591.22|598.92|591.12|599.02|591.22|598.82|591.02|24
1655595770000|2022-06-18 23:42:50|598.93|591.13|598.56|590.76|598.93|591.13|598.56|590.76|24
1655595780000|2022-06-18 23:43:00|598.54|590.74|598.9|591.1|599.04|591.24|598.44|590.64|25
1655595790000|2022-06-18 23:43:10|598.89|591.09|598.87|591.07|598.92|591.12|598.75|590.95|26
1655595800000|2022-06-18 23:43:20|598.88|591.08|598.89|591.09|598.97|591.17|598.88|591.08|23
1655595810000|2022-06-18 23:43:30|598.9|591.1|598.93|591.13|598.99|591.19|598.88|591.08|33
1655595820000|2022-06-18 23:43:40|598.94|591.14|598.36|590.56|598.94|591.14|598.36|590.56|27
1655595830000|2022-06-18 23:43:50|598.37|590.57|598.33|590.53|598.56|590.76|598.2|590.4|18
1655595840000|2022-06-18 23:44:00|598.34|590.54|597.54|589.74|598.34|590.54|597.54|589.74|20
1655595850000|2022-06-18 23:44:10|597.52|589.72|597.24|589.44|597.52|589.72|596.99|589.19|27
1655595860000|2022-06-18 23:44:20|597.23|589.43|597.29|589.49|597.29|589.49|597.22|589.42|17
1655595870000|2022-06-18 23:44:30|597.28|589.48|597.05|589.25|597.28|589.48|597.05|589.25|20
1655595880000|2022-06-18 23:44:40|597.07|589.27|596.44|588.64|597.1|589.3|596.44|588.64|30
1655595890000|2022-06-18 23:44:50|596.43|588.63|595|587.2|596.43|588.63|594.8|587|34
1655595900000|2022-06-18 23:45:00|595.1|587.3|595.84|588.04|595.9|588.1|595.06|587.26|37
1655595910000|2022-06-18 23:45:10|595.83|588.03|596.17|588.37|596.58|588.78|595.83|588.03|35
1655595920000|2022-06-18 23:45:20|596.16|588.36|596.16|588.36|596.16|588.36|595.95|588.15|30
1655595930000|2022-06-18 23:45:30|596.23|588.43|596.81|589.01|596.95|589.15|596.23|588.43|25
1655595940000|2022-06-18 23:45:40|596.76|588.96|596.91|589.11|597.06|589.26|596.66|588.86|29
1655595950000|2022-06-18 23:45:50|596.93|589.13|597.44|589.64|597.59|589.79|596.93|589.13|29
1655595960000|2022-06-18 23:46:00|597.51|589.71|596.01|588.21|597.51|589.71|595.99|588.19|33
1655595970000|2022-06-18 23:46:10|596.02|588.22|596.32|588.52|596.62|588.82|596.02|588.22|27
1655595980000|2022-06-18 23:46:20|596.29|588.49|596.23|588.43|596.29|588.49|596.13|588.33|20
1655595990000|2022-06-18 23:46:30|596.22|588.42|596.21|588.41|596.29|588.49|596.02|588.22|27
1655596000000|2022-06-18 23:46:40|596.18|588.38|595.35|587.55|596.18|588.38|595.35|587.55|30
1655596010000|2022-06-18 23:46:50|595.34|587.54|595.49|587.69|595.49|587.69|595.22|587.42|20
1655596020000|2022-06-18 23:47:00|595.45|587.65|595.38|587.58|595.67|587.87|595.27|587.47|34
1655596030000|2022-06-18 23:47:10|595.39|587.59|595.03|587.23|595.39|587.59|595.03|587.23|23
1655596040000|2022-06-18 23:47:20|595.02|587.22|594.94|587.14|595.06|587.26|594.91|587.11|30
1655596050000|2022-06-18 23:47:30|594.97|587.17|595.68|587.88|595.68|587.88|594.95|587.15|30
1655596060000|2022-06-18 23:47:40|595.71|587.91|596.53|588.73|597.06|589.26|595.7|587.9|33
1655596070000|2022-06-18 23:47:50|596.52|588.72|596.22|588.42|596.55|588.75|596.15|588.35|31
1655596080000|2022-06-18 23:48:00|596.25|588.45|597.87|590.07|597.94|590.14|596.23|588.43|34
1655596090000|2022-06-18 23:48:10|598|590.2|597.48|589.68|598.17|590.37|597.4|589.6|31
1655596100000|2022-06-18 23:48:20|597.45|589.65|597.36|589.56|597.93|590.13|597.36|589.56|29
1655596110000|2022-06-18 23:48:30|597.37|589.57|597.38|589.58|597.81|590.01|597.37|589.57|25
1655596120000|2022-06-18 23:48:40|597.37|589.57|597.67|589.87|597.82|590.02|597.34|589.54|34
1655596130000|2022-06-18 23:48:50|597.65|589.85|597.99|590.19|598.04|590.24|597.62|589.82|26
1655596140000|2022-06-18 23:49:00|598|590.2|597.42|589.62|598.04|590.24|597.42|589.62|29
1655596150000|2022-06-18 23:49:10|597.36|589.56|597.63|589.83|597.66|589.86|597.25|589.45|22
1655596160000|2022-06-18 23:49:20|597.61|589.81|597.85|590.05|597.87|590.07|597.6|589.8|30
1655596170000|2022-06-18 23:49:30|597.83|590.03|598.13|590.33|598.14|590.34|597.72|589.92|30
1655596180000|2022-06-18 23:49:40|598.12|590.32|598.17|590.37|598.22|590.42|598|590.2|23
1655596190000|2022-06-18 23:49:50|598.16|590.36|598.71|590.91|598.71|590.91|598.04|590.24|26
1655596200000|2022-06-18 23:50:00|598.73|590.93|598.73|590.93|598.99|591.19|598.59|590.79|26
1655596210000|2022-06-18 23:50:10|598.75|590.95|598.24|590.44|598.82|591.02|598.24|590.44|28
1655596220000|2022-06-18 23:50:20|598.22|590.42|598.31|590.51|598.44|590.64|598.1|590.3|27
1655596230000|2022-06-18 23:50:30|598.32|590.52|598.11|590.31|598.39|590.59|598.11|590.31|25
1655596240000|2022-06-18 23:50:40|598.04|590.24|598.2|590.4|598.21|590.41|597.98|590.18|25
1655596250000|2022-06-18 23:50:50|598.16|590.36|598.02|590.22|598.16|590.36|597.94|590.14|28
1655596260000|2022-06-18 23:51:00|597.98|590.18|598.27|590.47|598.75|590.95|597.98|590.18|29
1655596270000|2022-06-18 23:51:10|598.29|590.49|598.09|590.29|598.37|590.57|598.09|590.29|26
1655596280000|2022-06-18 23:51:20|597.97|590.17|597.37|589.57|597.97|590.17|597.29|589.49|26
1655596290000|2022-06-18 23:51:30|597.34|589.54|597.93|590.13|597.94|590.14|597.31|589.51|25
1655596300000|2022-06-18 23:51:40|597.91|590.11|597.88|590.08|597.91|590.11|597.69|589.89|19
1655596310000|2022-06-18 23:51:50|597.9|590.1|597.43|589.63|597.9|590.1|597.43|589.63|21
1655596320000|2022-06-18 23:52:00|597.4|589.6|597.79|589.99|597.79|589.99|597.35|589.55|25
1655596330000|2022-06-18 23:52:10|597.81|590.01|597.74|589.94|597.84|590.04|597.42|589.62|23
1655596340000|2022-06-18 23:52:20|597.76|589.96|597.9|590.1|597.9|590.1|597.37|589.57|25
1655596350000|2022-06-18 23:52:30|597.89|590.09|597.88|590.08|598.12|590.32|597.88|590.08|24
1655596360000|2022-06-18 23:52:40|597.92|590.12|597.94|590.14|598.01|590.21|597.83|590.03|26
1655596370000|2022-06-18 23:52:50|597.79|589.99|597.4|589.6|597.83|590.03|597.35|589.55|26
1655596380000|2022-06-18 23:53:00|597.39|589.59|597.75|589.95|597.75|589.95|597.39|589.59|27
1655596390000|2022-06-18 23:53:10|597.8|590|598.27|590.47|598.33|590.53|597.65|589.85|23
1655596400000|2022-06-18 23:53:20|598.23|590.43|598.18|590.38|598.79|590.99|598.18|590.38|33
1655596410000|2022-06-18 23:53:30|598.17|590.37|598.02|590.22|598.29|590.49|597.94|590.14|31
1655596420000|2022-06-18 23:53:40|597.98|590.18|598.03|590.23|598.18|590.38|597.81|590.01|30
1655596430000|2022-06-18 23:53:50|598.02|590.22|598.04|590.24|598.21|590.41|597.93|590.13|30
1655596440000|2022-06-18 23:54:00|598.1|590.3|598.22|590.42|598.47|590.67|598.1|590.3|27
1655596450000|2022-06-18 23:54:10|598.23|590.43|598.01|590.21|598.65|590.85|598.01|590.21|29
1655596460000|2022-06-18 23:54:20|597.9|590.1|597.32|589.52|597.99|590.19|597.25|589.45|27
1655596470000|2022-06-18 23:54:30|597.31|589.51|597.34|589.54|597.42|589.62|597.29|589.49|15
1655596480000|2022-06-18 23:54:40|597.35|589.55|597.37|589.57|597.39|589.59|597.32|589.52|24
1655596490000|2022-06-18 23:54:50|597.36|589.56|597.11|589.31|597.36|589.56|596.94|589.14|27
1655596500000|2022-06-18 23:55:00|597.13|589.33|597.15|589.35|597.35|589.55|597.09|589.29|23
1655596510000|2022-06-18 23:55:10|597.14|589.34|597.07|589.27|597.16|589.36|596.94|589.14|24
1655596520000|2022-06-18 23:55:20|597.09|589.29|597.07|589.27|597.17|589.37|596.97|589.17|24
1655596530000|2022-06-18 23:55:30|597.05|589.25|596.41|588.61|597.12|589.32|596.41|588.61|23
1655596540000|2022-06-18 23:55:40|596.4|588.6|596.26|588.46|596.44|588.64|596.24|588.44|16
1655596550000|2022-06-18 23:55:50|596.24|588.44|596.16|588.36|596.24|588.44|596.16|588.36|23
1655596560000|2022-06-18 23:56:00|596.19|588.39|596.25|588.45|596.38|588.58|596.07|588.27|22
1655596570000|2022-06-18 23:56:10|596.27|588.47|596.32|588.52|596.32|588.52|596.23|588.43|5
1655596580000|2022-06-18 23:56:20|596.33|588.53|596.33|588.53|596.72|588.92|596.33|588.53|20
1655596590000|2022-06-18 23:56:30|596.35|588.55|596.59|588.79|596.65|588.85|596.35|588.55|19
1655596600000|2022-06-18 23:56:40|596.24|588.44|596.31|588.51|596.32|588.52|596.1|588.3|18
1655596610000|2022-06-18 23:56:50|596.21|588.41|596.17|588.37|596.27|588.47|596.1|588.3|10
1655596620000|2022-06-18 23:57:00|596.1|588.3|596.54|588.74|596.58|588.78|596.06|588.26|18
1655596630000|2022-06-18 23:57:10|596.55|588.75|596.63|588.83|596.77|588.97|596.55|588.75|21
1655596640000|2022-06-18 23:57:20|596.64|588.84|596.83|589.03|596.84|589.04|596.62|588.82|11
1655596650000|2022-06-18 23:57:30|596.81|589.01|596.77|588.97|596.84|589.04|596.76|588.96|23
1655596660000|2022-06-18 23:57:40|596.8|589|596.93|589.13|596.94|589.14|596.76|588.96|23
1655596670000|2022-06-18 23:57:50|596.92|589.12|597.03|589.23|597.07|589.27|596.9|589.1|22
1655596680000|2022-06-18 23:58:00|597.42|589.62|597.67|589.87|597.8|590|597.42|589.62|31
1655596690000|2022-06-18 23:58:10|597.72|589.92|597.52|589.72|597.94|590.14|597.39|589.59|36
1655596700000|2022-06-18 23:58:20|597.39|589.59|597.36|589.56|597.44|589.64|597.34|589.54|26
1655596710000|2022-06-18 23:58:30|597.38|589.58|596.19|588.39|597.38|589.58|596.19|588.39|33
1655596720000|2022-06-18 23:58:40|596.11|588.31|596.53|588.73|596.53|588.73|595.86|588.06|30
1655596730000|2022-06-18 23:58:50|596.55|588.75|596.51|588.71|596.67|588.87|596.51|588.71|25
1655596740000|2022-06-18 23:59:00|596.49|588.69|596.77|588.97|596.81|589.01|596.49|588.69|13
1655596750000|2022-06-18 23:59:10|596.76|588.96|596.36|588.56|596.9|589.1|596.34|588.54|30
1655596760000|2022-06-18 23:59:20|596.38|588.58|596.14|588.34|596.38|588.58|595.94|588.14|20
1655596770000|2022-06-18 23:59:30|596.16|588.36|596.11|588.31|596.3|588.5|596.04|588.24|20
1655596780000|2022-06-18 23:59:40|596.1|588.3|595.98|588.18|596.18|588.38|595.93|588.13|25
1655596790000|2022-06-18 23:59:50|595.95|588.15|596.08|588.28|596.3|588.5|595.94|588.14|22
1655596800000|2022-06-19 00:00:00|596.07|588.27|596.2|588.4|596.2|588.4|595.93|588.13|18
1655596810000|2022-06-19 00:00:10|596.21|588.41|597.4|589.6|597.69|589.89|596.18|588.38|32
1655596820000|2022-06-19 00:00:20|597.48|589.68|596.61|588.81|597.48|589.68|596.61|588.81|27
1655596830000|2022-06-19 00:00:30|596.54|588.74|597.45|589.65|597.46|589.66|596.45|588.65|30
1655596840000|2022-06-19 00:00:40|597.47|589.67|597.88|590.08|597.99|590.19|597.4|589.6|21
1655596850000|2022-06-19 00:00:50|597.9|590.1|598.4|590.6|598.49|590.69|597.88|590.08|21
1655596860000|2022-06-19 00:01:00|598.42|590.62|597.6|589.8|598.43|590.63|597.6|589.8|25
1655596870000|2022-06-19 00:01:10|597.43|589.63|598.04|590.24|598.84|591.04|597.4|589.6|32
1655596880000|2022-06-19 00:01:20|597.96|590.16|597.94|590.14|598.15|590.35|597.8|590|30
1655596890000|2022-06-19 00:01:30|597.93|590.13|598.82|591.02|598.82|591.02|597.89|590.09|32
1655596900000|2022-06-19 00:01:40|598.83|591.03|599.93|592.13|599.93|592.13|598.72|590.92|32
1655596910000|2022-06-19 00:01:50|599.97|592.17|599.97|592.17|600.23|592.43|599.84|592.04|33
1655596920000|2022-06-19 00:02:00|600.05|592.25|599.39|591.59|600.08|592.28|599.34|591.54|30
1655596930000|2022-06-19 00:02:10|599.36|591.56|601|593.2|601.11|593.31|599.33|591.53|32
1655596940000|2022-06-19 00:02:20|600.93|593.13|601.7|593.9|601.7|593.9|600.8|593|30
1655596950000|2022-06-19 00:02:30|601.71|593.91|601.82|594.02|601.98|594.18|601.66|593.86|26
1655596960000|2022-06-19 00:02:40|601.96|594.16|602.95|595.15|603.15|595.35|601.86|594.06|35
1655596970000|2022-06-19 00:02:50|602.94|595.14|602.55|594.75|603.01|595.21|602.34|594.54|35
1655596980000|2022-06-19 00:03:00|602.51|594.71|602.84|595.04|603.2|595.4|602.51|594.71|34
1655596990000|2022-06-19 00:03:10|602.69|594.89|603.37|595.57|603.48|595.68|602.69|594.89|33
1655597000000|2022-06-19 00:03:20|603.34|595.54|603.3|595.5|603.36|595.56|603.2|595.4|22
1655597010000|2022-06-19 00:03:30|603.19|595.39|604.93|597.13|604.94|597.14|603.18|595.38|34
1655597020000|2022-06-19 00:03:40|604.92|597.12|604.43|596.63|605.17|597.37|604.42|596.62|25
1655597030000|2022-06-19 00:03:50|604.45|596.65|605.84|598.04|605.84|598.04|604.44|596.64|36
1655597040000|2022-06-19 00:04:00|605.83|598.03|607.32|599.52|607.34|599.54|605.83|598.03|37
1655597050000|2022-06-19 00:04:10|607.27|599.47|607.55|599.75|607.59|599.79|607.2|599.4|30
1655597060000|2022-06-19 00:04:20|607.81|600.01|608.39|600.59|608.57|600.77|607.75|599.95|32
1655597070000|2022-06-19 00:04:30|608.4|600.6|609.26|601.46|609.28|601.48|608.39|600.59|26
1655597080000|2022-06-19 00:04:40|609.28|601.48|609.28|601.48|609.54|601.74|608.96|601.16|34
1655597090000|2022-06-19 00:04:50|609.35|601.55|609.17|601.37|609.56|601.76|609.17|601.37|21
1655597100000|2022-06-19 00:05:00|609.18|601.38|609.33|601.53|609.47|601.67|609.15|601.35|27
1655597110000|2022-06-19 00:05:10|609.24|601.44|608.95|601.15|609.73|601.93|608.94|601.14|29
1655597120000|2022-06-19 00:05:20|608.83|601.03|608.17|600.37|609|601.2|608.17|600.37|36
1655597130000|2022-06-19 00:05:30|608.16|600.36|608.15|600.35|608.16|600.36|607.33|599.53|33
1655597140000|2022-06-19 00:05:40|608.17|600.37|607.5|599.7|608.17|600.37|607.5|599.7|17
1655597150000|2022-06-19 00:05:50|607.51|599.71|607.87|600.07|607.93|600.13|607.36|599.56|27
1655597160000|2022-06-19 00:06:00|607.94|600.14|607.89|600.09|608.23|600.43|607.88|600.08|34
1655597170000|2022-06-19 00:06:10|607.86|600.06|608.83|601.03|608.84|601.04|607.79|599.99|30
1655597180000|2022-06-19 00:06:20|608.85|601.05|610.01|602.21|610.01|602.21|608.8|601|32
1655597190000|2022-06-19 00:06:30|610.02|602.22|610.71|602.91|610.83|603.03|609.91|602.11|34
1655597200000|2022-06-19 00:06:40|610.7|602.9|612.27|604.47|612.61|604.81|610.7|602.9|33
1655597210000|2022-06-19 00:06:50|612.42|604.62|613.38|605.58|613.38|605.58|612.36|604.56|29
1655597220000|2022-06-19 00:07:00|613.55|605.75|614.37|606.57|614.38|606.58|613.55|605.75|32
1655597230000|2022-06-19 00:07:10|614.35|606.55|613.75|605.95|614.35|606.55|613.52|605.72|30
1655597240000|2022-06-19 00:07:20|613.85|606.05|613.58|605.78|613.99|606.19|613.56|605.76|33
1655597250000|2022-06-19 00:07:30|613.61|605.81|613.93|606.13|614.13|606.33|613.51|605.71|36
1655597260000|2022-06-19 00:07:40|613.97|606.17|613.82|606.02|614.02|606.22|613.79|605.99|21
1655597270000|2022-06-19 00:07:50|614.1|606.3|615|607.2|615.21|607.41|614.1|606.3|35
1655597280000|2022-06-19 00:08:00|615.01|607.21|614.97|607.17|615.11|607.31|614.9|607.1|30
1655597290000|2022-06-19 00:08:10|615.01|607.21|615.14|607.34|615.21|607.41|614.88|607.08|24
1655597300000|2022-06-19 00:08:20|615.2|607.4|615.16|607.36|615.28|607.48|615.04|607.24|32
1655597310000|2022-06-19 00:08:30|615.06|607.26|615.09|607.29|615.29|607.49|614.95|607.15|30
1655597320000|2022-06-19 00:08:40|615.06|607.26|615.15|607.35|615.23|607.43|615.06|607.26|21
1655597330000|2022-06-19 00:08:50|615.11|607.31|615.73|607.93|615.73|607.93|615.1|607.3|26
1655597340000|2022-06-19 00:09:00|615.87|608.07|616.04|608.24|616.19|608.39|615.62|607.82|31
1655597350000|2022-06-19 00:09:10|616.06|608.26|616.05|608.25|616.2|608.4|615.91|608.11|29
1655597360000|2022-06-19 00:09:20|616.06|608.26|616.34|608.54|616.38|608.58|616.04|608.24|27
1655597370000|2022-06-19 00:09:30|616.38|608.58|616.18|608.38|616.38|608.58|616.1|608.3|26
1655597380000|2022-06-19 00:09:40|616.47|608.67|616.74|608.94|616.93|609.13|616.23|608.43|24
1655597390000|2022-06-19 00:09:50|616.86|609.06|618.6|610.8|618.83|611.03|616.86|609.06|32
1655597400000|2022-06-19 00:10:00|618.53|610.73|620.78|612.98|620.79|612.99|618.43|610.63|29
1655597410000|2022-06-19 00:10:10|620.91|613.11|620.78|612.98|621.43|613.63|620.78|612.98|31
1655597420000|2022-06-19 00:10:20|620.92|613.12|620.62|612.82|620.94|613.14|620.6|612.8|31
1655597430000|2022-06-19 00:10:30|620.63|612.83|620.22|612.42|620.72|612.92|620.21|612.41|36
1655597440000|2022-06-19 00:10:40|620.21|612.41|619.87|612.07|620.21|612.41|619.61|611.81|31
1655597450000|2022-06-19 00:10:50|620.11|612.31|619.49|611.69|620.11|612.31|619.49|611.69|26
1655597460000|2022-06-19 00:11:00|619.51|611.71|618.4|610.6|619.58|611.78|618.35|610.55|30
1655597470000|2022-06-19 00:11:10|618.44|610.64|617.74|609.94|618.51|610.71|617.74|609.94|32
1655597480000|2022-06-19 00:11:20|617.71|609.91|617.78|609.98|617.97|610.17|617.6|609.8|35
1655597490000|2022-06-19 00:11:30|617.8|610|617.59|609.79|617.88|610.08|617.59|609.79|20
1655597500000|2022-06-19 00:11:40|617.58|609.78|616.4|608.6|617.6|609.8|616.4|608.6|29
1655597510000|2022-06-19 00:11:50|616.41|608.61|616.34|608.54|616.53|608.73|616.34|608.54|25
1655597520000|2022-06-19 00:12:00|616.14|608.34|615.88|608.08|616.14|608.34|615.64|607.84|25
1655597530000|2022-06-19 00:12:10|615.84|608.04|614.7|606.9|615.84|608.04|614.7|606.9|27
1655597540000|2022-06-19 00:12:20|614.73|606.93|613.08|605.28|614.73|606.93|613.08|605.28|33
1655597550000|2022-06-19 00:12:30|612.83|605.03|613.79|605.99|613.84|606.04|612.58|604.78|35
1655597560000|2022-06-19 00:12:40|613.83|606.03|614.24|606.44|614.24|606.44|613.65|605.85|31
1655597570000|2022-06-19 00:12:50|614.25|606.45|613.59|605.79|614.38|606.58|613.59|605.79|30
1655597580000|2022-06-19 00:13:00|613.45|605.65|612.55|604.75|613.53|605.73|612.55|604.75|34
1655597590000|2022-06-19 00:13:10|612.52|604.72|613.17|605.37|613.24|605.44|612.52|604.72|29
1655597600000|2022-06-19 00:13:20|613.18|605.38|613.11|605.31|613.34|605.54|613.04|605.24|30
1655597610000|2022-06-19 00:13:30|613.14|605.34|613.97|606.17|613.97|606.17|613|605.2|30
1655597620000|2022-06-19 00:13:40|613.95|606.15|614.03|606.23|614.23|606.43|613.83|606.03|27
1655597630000|2022-06-19 00:13:50|614.01|606.21|614.15|606.35|614.25|606.45|613.88|606.08|32
1655597640000|2022-06-19 00:14:00|614.13|606.33|613.48|605.68|614.26|606.46|613.47|605.67|33
1655597650000|2022-06-19 00:14:10|613.44|605.64|612.79|604.99|613.56|605.76|612.57|604.77|29
1655597660000|2022-06-19 00:14:20|612.8|605|612.65|604.85|612.88|605.08|612.4|604.6|26
1655597670000|2022-06-19 00:14:30|612.69|604.89|613.28|605.48|613.28|605.48|612.67|604.87|20
1655597680000|2022-06-19 00:14:40|613.25|605.45|613.29|605.49|613.33|605.53|613.02|605.22|31
1655597690000|2022-06-19 00:14:50|613.31|605.51|613.73|605.93|614.02|606.22|613.21|605.41|29
1655597700000|2022-06-19 00:15:00|613.67|605.87|614.16|606.36|614.16|606.36|613.41|605.61|35
1655597710000|2022-06-19 00:15:10|614.12|606.32|614.06|606.26|614.16|606.36|613.89|606.09|33
1655597720000|2022-06-19 00:15:20|614|606.2|615.88|608.08|615.88|608.08|613.79|605.99|32
1655597730000|2022-06-19 00:15:30|615.85|608.05|617.36|609.56|617.45|609.65|615.85|608.05|37
1655597740000|2022-06-19 00:15:40|617.29|609.49|617.15|609.35|617.34|609.54|617.09|609.29|24
1655597750000|2022-06-19 00:15:50|617.09|609.29|616.19|608.39|617.09|609.29|616.12|608.32|28
1655597760000|2022-06-19 00:16:00|616.22|608.42|615.47|607.67|616.22|608.42|615.23|607.43|28
1655597770000|2022-06-19 00:16:10|615.34|607.54|615.34|607.54|615.34|607.54|615.18|607.38|24
1655597780000|2022-06-19 00:16:20|615.33|607.53|615.45|607.65|615.45|607.65|615.2|607.4|34
1655597790000|2022-06-19 00:16:30|615.65|607.85|616.29|608.49|616.29|608.49|615.63|607.83|28
1655597800000|2022-06-19 00:16:40|616.32|608.52|617.5|609.7|617.51|609.71|616.32|608.52|31
1655597810000|2022-06-19 00:16:50|617.4|609.6|617.91|610.11|618.2|610.4|617.4|609.6|31
1655597820000|2022-06-19 00:17:00|617.89|610.09|619.68|611.88|619.68|611.88|617.89|610.09|32
1655597830000|2022-06-19 00:17:10|619.63|611.83|620.2|612.4|620.31|612.51|619.55|611.75|21
1655597840000|2022-06-19 00:17:20|620.3|612.5|620.96|613.16|621.04|613.24|620.14|612.34|33
1655597850000|2022-06-19 00:17:30|620.73|612.93|620.42|612.62|620.89|613.09|620.38|612.58|25
1655597860000|2022-06-19 00:17:40|620.41|612.61|620.33|612.53|620.71|612.91|620.32|612.52|32
1655597870000|2022-06-19 00:17:50|620.24|612.44|620|612.2|620.28|612.48|619.68|611.88|26
1655597880000|2022-06-19 00:18:00|620.02|612.22|619.64|611.84|620.04|612.24|619.47|611.67|25
1655597890000|2022-06-19 00:18:10|619.65|611.85|619.79|611.99|619.81|612.01|619.45|611.65|25
1655597900000|2022-06-19 00:18:20|619.78|611.98|619.97|612.17|619.97|612.17|619.66|611.86|18
1655597910000|2022-06-19 00:18:30|619.96|612.16|620.28|612.48|620.63|612.83|619.95|612.15|18
1655597920000|2022-06-19 00:18:40|620.12|612.32|619.28|611.48|620.12|612.32|619.23|611.43|29
1655597930000|2022-06-19 00:18:50|619.27|611.47|619.29|611.49|619.49|611.69|619.26|611.46|28
1655597940000|2022-06-19 00:19:00|619.3|611.5|618.27|610.47|619.3|611.5|618.18|610.38|32
1655597950000|2022-06-19 00:19:10|618.26|610.46|616.28|608.48|618.26|610.46|616.28|608.48|30
1655597960000|2022-06-19 00:19:20|616.25|608.45|616.17|608.37|616.3|608.5|616.17|608.37|22
1655597970000|2022-06-19 00:19:30|616.23|608.43|616.69|608.89|616.78|608.98|616.09|608.29|22
1655597980000|2022-06-19 00:19:40|616.47|608.67|615.17|607.37|616.47|608.67|615.17|607.37|22
1655597990000|2022-06-19 00:19:50|615.12|607.32|615.75|607.95|615.75|607.95|615.11|607.31|17
1655598000000|2022-06-19 00:20:00|615.88|608.08|616.09|608.29|616.1|608.3|615.82|608.02|22
1655598010000|2022-06-19 00:20:10|616.11|608.31|615.95|608.15|616.14|608.34|615.91|608.11|26
1655598020000|2022-06-19 00:20:20|615.85|608.05|614.37|606.57|615.85|608.05|614.37|606.57|23
1655598030000|2022-06-19 00:20:30|614.33|606.53|614.15|606.35|614.35|606.55|614.12|606.32|28
1655598040000|2022-06-19 00:20:40|614.14|606.34|614.1|606.3|614.14|606.34|613.43|605.63|25
1655598050000|2022-06-19 00:20:50|614.13|606.33|614.17|606.37|614.21|606.41|614.13|606.33|21
1655598060000|2022-06-19 00:21:00|614.18|606.38|614.65|606.85|614.75|606.95|614.18|606.38|28
1655598070000|2022-06-19 00:21:10|614.69|606.89|614.18|606.38|614.88|607.08|614.09|606.29|23
1655598080000|2022-06-19 00:21:20|614.21|606.41|614.54|606.74|614.56|606.76|613.82|606.02|25
1655598090000|2022-06-19 00:21:30|614.5|606.7|614.46|606.66|614.56|606.76|614.26|606.46|28
1655598100000|2022-06-19 00:21:40|614.38|606.58|614.77|606.97|614.77|606.97|614.24|606.44|28
1655598110000|2022-06-19 00:21:50|614.65|606.85|614.43|606.63|614.82|607.02|614.39|606.59|27
1655598120000|2022-06-19 00:22:00|614.44|606.64|614.2|606.4|614.44|606.64|614.09|606.29|27
1655598130000|2022-06-19 00:22:10|614.42|606.62|614.52|606.72|614.54|606.74|614.21|606.41|23
1655598140000|2022-06-19 00:22:20|614.36|606.56|614.23|606.43|614.36|606.56|614.14|606.34|25
1655598150000|2022-06-19 00:22:30|614.25|606.45|614.96|607.16|614.96|607.16|614.25|606.45|26
1655598160000|2022-06-19 00:22:40|614.89|607.09|614.46|606.66|614.91|607.11|614.36|606.56|29
1655598170000|2022-06-19 00:22:50|614.66|606.86|614.76|606.96|614.76|606.96|614.3|606.5|27
1655598180000|2022-06-19 00:23:00|614.77|606.97|614.24|606.44|614.77|606.97|614.2|606.4|29
1655598190000|2022-06-19 00:23:10|614.18|606.38|615.53|607.73|615.6|607.8|614.01|606.21|28
1655598200000|2022-06-19 00:23:20|615.54|607.74|620.51|612.71|620.51|612.71|615.26|607.46|36
1655598210000|2022-06-19 00:23:30|620.69|612.89|625.2|617.4|625.47|617.67|620.69|612.89|37
1655598220000|2022-06-19 00:23:40|625.16|617.36|623.06|615.26|625.16|617.36|623.06|615.26|36
1655598230000|2022-06-19 00:23:50|623.09|615.29|623.13|615.33|623.71|615.91|622.68|614.88|28
1655598240000|2022-06-19 00:24:00|623.12|615.32|622.83|615.03|623.63|615.83|622.43|614.63|38
1655598250000|2022-06-19 00:24:10|622.71|614.91|622.51|614.71|623.47|615.67|622.48|614.68|34
1655598260000|2022-06-19 00:24:20|622.47|614.67|621.57|613.77|622.59|614.79|621.4|613.6|30
1655598270000|2022-06-19 00:24:30|621.62|613.82|621.93|614.13|622.12|614.32|621.43|613.63|30
1655598280000|2022-06-19 00:24:40|621.89|614.09|620.71|612.91|622.09|614.29|620.71|612.91|28
1655598290000|2022-06-19 00:24:50|620.86|613.06|619.19|611.39|620.86|613.06|619.15|611.35|33
1655598300000|2022-06-19 00:25:00|619.13|611.33|618.88|611.08|619.3|611.5|618.43|610.63|29
1655598310000|2022-06-19 00:25:10|618.87|611.07|619.15|611.35|619.15|611.35|618.57|610.77|25
1655598320000|2022-06-19 00:25:20|619.16|611.36|619.07|611.27|619.22|611.42|618.59|610.79|28
1655598330000|2022-06-19 00:25:30|618.76|610.96|618.3|610.5|619.06|611.26|618.3|610.5|28
1655598340000|2022-06-19 00:25:40|618.32|610.52|619|611.2|619.03|611.23|618.15|610.35|25
1655598350000|2022-06-19 00:25:50|618.98|611.18|620.46|612.66|620.84|613.04|618.98|611.18|37
1655598360000|2022-06-19 00:26:00|620.47|612.67|621.52|613.72|621.52|613.72|620.38|612.58|35
1655598370000|2022-06-19 00:26:10|621.61|613.81|621.16|613.36|621.77|613.97|621.16|613.36|31
1655598380000|2022-06-19 00:26:20|621.17|613.37|621.37|613.57|621.37|613.57|621.03|613.23|31
1655598390000|2022-06-19 00:26:30|621.38|613.58|621.23|613.43|621.38|613.58|620.92|613.12|29
1655598400000|2022-06-19 00:26:40|621.24|613.44|620.26|612.46|621.24|613.44|620.26|612.46|32
1655598410000|2022-06-19 00:26:50|620.27|612.47|619.84|612.04|620.27|612.47|619.39|611.59|35
1655598420000|2022-06-19 00:27:00|619.85|612.05|619.41|611.61|619.85|612.05|619.32|611.52|23
1655598430000|2022-06-19 00:27:10|619.47|611.67|619.95|612.15|620.18|612.38|619.47|611.67|28
1655598440000|2022-06-19 00:27:20|619.82|612.02|619.32|611.52|619.82|612.02|619.17|611.37|33
1655598450000|2022-06-19 00:27:30|619.28|611.48|619.73|611.93|619.8|612|619.21|611.41|24
1655598460000|2022-06-19 00:27:40|619.78|611.98|619.4|611.6|619.9|612.1|619.34|611.54|30
1655598470000|2022-06-19 00:27:50|619.38|611.58|619.67|611.87|619.67|611.87|619.28|611.48|28
1655598480000|2022-06-19 00:28:00|619.68|611.88|620.07|612.27|620.2|612.4|619.68|611.88|35
1655598490000|2022-06-19 00:28:10|620.06|612.26|620.47|612.67|620.79|612.99|620.06|612.26|30
1655598500000|2022-06-19 00:28:20|620.52|612.72|620.44|612.64|620.95|613.15|620.44|612.64|25
1655598510000|2022-06-19 00:28:30|620.45|612.65|618.81|611.01|620.45|612.65|618.8|611|33
1655598520000|2022-06-19 00:28:40|618.79|610.99|619.21|611.41|619.23|611.43|618.74|610.94|23
1655598530000|2022-06-19 00:28:50|619.18|611.38|619.6|611.8|619.83|612.03|619.11|611.31|26
1655598540000|2022-06-19 00:29:00|619.55|611.75|619.45|611.65|619.55|611.75|619.38|611.58|23
1655598550000|2022-06-19 00:29:10|619.47|611.67|618.56|610.76|619.48|611.68|618.56|610.76|25
1655598560000|2022-06-19 00:29:20|618.57|610.77|617.41|609.61|618.57|610.77|617.41|609.61|22
1655598570000|2022-06-19 00:29:30|617.43|609.63|618.04|610.24|618.16|610.36|617.41|609.61|34
1655598580000|2022-06-19 00:29:40|617.92|610.12|617.96|610.16|618.22|610.42|617.84|610.04|30
1655598590000|2022-06-19 00:29:50|617.91|610.11|618.22|610.42|618.23|610.43|617.8|610|23
1655598600000|2022-06-19 00:30:00|618.21|610.41|619.17|611.37|619.17|611.37|618.21|610.41|30
1655598610000|2022-06-19 00:30:10|619.18|611.38|620.93|613.13|620.97|613.17|619.11|611.31|34
1655598620000|2022-06-19 00:30:20|620.92|613.12|620.29|612.49|620.92|613.12|620.16|612.36|26
1655598630000|2022-06-19 00:30:30|620.3|612.5|620.33|612.53|620.59|612.79|620.13|612.33|30
1655598640000|2022-06-19 00:30:40|620.29|612.49|620.41|612.61|620.86|613.06|620.29|612.49|27
1655598650000|2022-06-19 00:30:50|620.65|612.85|620.83|613.03|620.97|613.17|620.61|612.81|22
1655598660000|2022-06-19 00:31:00|620.84|613.04|621.07|613.27|621.11|613.31|620.77|612.97|31
1655598670000|2022-06-19 00:31:10|621.06|613.26|620.71|612.91|621.11|613.31|620.64|612.84|28
1655598680000|2022-06-19 00:31:20|620.88|613.08|620.25|612.45|620.9|613.1|620.25|612.45|30
1655598690000|2022-06-19 00:31:30|620.19|612.39|619.36|611.56|620.19|612.39|619.36|611.56|29
1655598700000|2022-06-19 00:31:40|619.37|611.57|618.93|611.13|619.37|611.57|618.93|611.13|24
1655598710000|2022-06-19 00:31:50|618.98|611.18|617.66|609.86|619.06|611.26|617.66|609.86|27
1655598720000|2022-06-19 00:32:00|617.57|609.77|617.21|609.41|617.57|609.77|616.81|609.01|29
1655598730000|2022-06-19 00:32:10|617.17|609.37|616.82|609.02|617.27|609.47|616.48|608.68|34
1655598740000|2022-06-19 00:32:20|616.6|608.8|615.57|607.77|616.64|608.84|615.57|607.77|29
1655598750000|2022-06-19 00:32:30|615.45|607.65|617.45|609.65|617.45|609.65|615.44|607.64|31
1655598760000|2022-06-19 00:32:40|617.71|609.91|618.11|610.31|618.41|610.61|617.71|609.91|31
1655598770000|2022-06-19 00:32:50|618.14|610.34|617.51|609.71|618.28|610.48|617.5|609.7|28
1655598780000|2022-06-19 00:33:00|617.49|609.69|617.66|609.86|617.86|610.06|617.27|609.47|33
1655598790000|2022-06-19 00:33:10|617.61|609.81|617.55|609.75|617.9|610.1|617.4|609.6|28
1655598800000|2022-06-19 00:33:20|617.46|609.66|617.55|609.75|617.55|609.75|617.1|609.3|30
1655598810000|2022-06-19 00:33:30|617.51|609.71|617.31|609.51|617.63|609.83|617.26|609.46|30
1655598820000|2022-06-19 00:33:40|617.3|609.5|617.3|609.5|617.48|609.68|617.27|609.47|23
1655598830000|2022-06-19 00:33:50|617.02|609.22|616.25|608.45|617.16|609.36|616.25|608.45|30
1655598840000|2022-06-19 00:34:00|616.23|608.43|615.35|607.55|616.23|608.43|615.3|607.5|32
1655598850000|2022-06-19 00:34:10|615.33|607.53|616.11|608.31|616.11|608.31|615.33|607.53|28
1655598860000|2022-06-19 00:34:20|616.12|608.32|616.35|608.55|616.35|608.55|616.09|608.29|25
1655598870000|2022-06-19 00:34:30|616.34|608.54|616.49|608.69|617.06|609.26|616.33|608.53|30
1655598880000|2022-06-19 00:34:40|616.48|608.68|616.89|609.09|617.03|609.23|616.48|608.68|28
1655598890000|2022-06-19 00:34:50|616.94|609.14|615.44|607.64|616.96|609.16|615.44|607.64|28
1655598900000|2022-06-19 00:35:00|615.42|607.62|616|608.2|616.1|608.3|615.42|607.62|30
1655598910000|2022-06-19 00:35:10|616.01|608.21|617.36|609.56|617.37|609.57|616.01|608.21|31
1655598920000|2022-06-19 00:35:20|617.37|609.57|617.81|610.01|618.02|610.22|617.34|609.54|27
1655598930000|2022-06-19 00:35:30|617.92|610.12|618.41|610.61|618.67|610.87|617.87|610.07|29
1655598940000|2022-06-19 00:35:40|618.39|610.59|618.06|610.26|618.4|610.6|618.05|610.25|24
1655598950000|2022-06-19 00:35:50|618.07|610.27|617.77|609.97|618.07|610.27|617.65|609.85|25
1655598960000|2022-06-19 00:36:00|617.79|609.99|617.82|610.02|617.94|610.14|617.35|609.55|36
1655598970000|2022-06-19 00:36:10|617.86|610.06|617.19|609.39|617.98|610.18|617.18|609.38|32
1655598980000|2022-06-19 00:36:20|617.24|609.44|617.14|609.34|617.24|609.44|616.98|609.18|22
1655598990000|2022-06-19 00:36:30|617.17|609.37|617.68|609.88|617.68|609.88|617.08|609.28|30
1655599000000|2022-06-19 00:36:40|617.8|610|618.06|610.26|618.06|610.26|617.74|609.94|25
1655599010000|2022-06-19 00:36:50|618.08|610.28|618.15|610.35|618.55|610.75|617.98|610.18|27
1655599020000|2022-06-19 00:37:00|618.18|610.38|615.88|608.08|618.18|610.38|615.88|608.08|33
1655599030000|2022-06-19 00:37:10|616.06|608.26|616.33|608.53|616.33|608.53|615.81|608.01|30
1655599040000|2022-06-19 00:37:20|616.4|608.6|616.16|608.36|616.71|608.91|616.16|608.36|28
1655599050000|2022-06-19 00:37:30|616.15|608.35|615.39|607.59|616.15|608.35|615.39|607.59|27
1655599060000|2022-06-19 00:37:40|615.37|607.57|615.74|607.94|615.74|607.94|615.34|607.54|15
1655599070000|2022-06-19 00:37:50|615.7|607.9|615.42|607.62|615.7|607.9|615.37|607.57|19
1655599080000|2022-06-19 00:38:00|615.43|607.63|615.29|607.49|615.43|607.63|615.07|607.27|26
1655599090000|2022-06-19 00:38:10|615.27|607.47|615.17|607.37|615.31|607.51|615.04|607.24|20
1655599100000|2022-06-19 00:38:20|615.2|607.4|615.16|607.36|615.31|607.51|615.03|607.23|25
1655599110000|2022-06-19 00:38:30|615.15|607.35|615.14|607.34|615.2|607.4|615.11|607.31|15
1655599120000|2022-06-19 00:38:40|615.15|607.35|615.14|607.34|615.16|607.36|615.05|607.25|17
1655599130000|2022-06-19 00:38:50|615.15|607.35|615.57|607.77|615.59|607.79|615.15|607.35|23
1655599140000|2022-06-19 00:39:00|615.6|607.8|615.58|607.78|615.73|607.93|615.56|607.76|25
1655599150000|2022-06-19 00:39:10|615.6|607.8|616.1|608.3|616.1|608.3|615.58|607.78|16
1655599160000|2022-06-19 00:39:20|616.07|608.27|616.27|608.47|616.58|608.78|616.07|608.27|27
1655599170000|2022-06-19 00:39:30|616.23|608.43|616.45|608.65|616.61|608.81|616.23|608.43|21
1655599180000|2022-06-19 00:39:40|616.54|608.74|616.98|609.18|616.98|609.18|616.54|608.74|19
1655599190000|2022-06-19 00:39:50|617.04|609.24|616.9|609.1|617.08|609.28|616.87|609.07|11
1655599200000|2022-06-19 00:40:00|616.96|609.16|616.31|608.51|617.01|609.21|616.3|608.5|26
1655599210000|2022-06-19 00:40:10|616.29|608.49|616.14|608.34|616.32|608.52|616.14|608.34|12
1655599220000|2022-06-19 00:40:20|616.15|608.35|614.99|607.19|616.15|608.35|614.89|607.09|28
1655599230000|2022-06-19 00:40:30|614.96|607.16|615.17|607.37|615.17|607.37|614.71|606.91|27
1655599240000|2022-06-19 00:40:40|615.22|607.42|615.68|607.88|615.73|607.93|615.16|607.36|27
1655599250000|2022-06-19 00:40:50|615.71|607.91|615.32|607.52|615.71|607.91|615.12|607.32|24
1655599260000|2022-06-19 00:41:00|615.35|607.55|615.44|607.64|615.44|607.64|615.03|607.23|26
1655599270000|2022-06-19 00:41:10|615.41|607.61|615.93|608.13|615.93|608.13|615.41|607.61|22
1655599280000|2022-06-19 00:41:20|615.9|608.1|615.47|607.67|615.9|608.1|615.47|607.67|14
1655599290000|2022-06-19 00:41:30|615.46|607.66|615.3|607.5|615.46|607.66|615.19|607.39|23
1655599300000|2022-06-19 00:41:40|615.29|607.49|615.14|607.34|615.29|607.49|615.14|607.34|23
1655599310000|2022-06-19 00:41:50|615.16|607.36|615.11|607.31|615.3|607.5|615.08|607.28|22
1655599320000|2022-06-19 00:42:00|615.1|607.3|615.12|607.32|615.19|607.39|615.06|607.26|22
1655599330000|2022-06-19 00:42:10|615.09|607.29|615.08|607.28|615.13|607.33|615.02|607.22|22
1655599340000|2022-06-19 00:42:20|615.07|607.27|614.69|606.89|615.07|607.27|614.43|606.63|24
1655599350000|2022-06-19 00:42:30|614.63|606.83|615.05|607.25|615.05|607.25|614.43|606.63|23
1655599360000|2022-06-19 00:42:40|615.03|607.23|614.95|607.15|615.09|607.29|614.95|607.15|18
1655599370000|2022-06-19 00:42:50|614.96|607.16|613.72|605.92|614.97|607.17|613.72|605.92|25
1655599380000|2022-06-19 00:43:00|613.75|605.95|613.64|605.84|614.04|606.24|613.49|605.69|31
1655599390000|2022-06-19 00:43:10|613.65|605.85|614.3|606.5|614.3|606.5|613.65|605.85|32
1655599400000|2022-06-19 00:43:20|614.43|606.63|614.19|606.39|614.67|606.87|614.18|606.38|29
1655599410000|2022-06-19 00:43:30|614.28|606.48|614.74|606.94|614.74|606.94|614.26|606.46|12
1655599420000|2022-06-19 00:43:40|614.76|606.96|614.35|606.55|614.81|607.01|614.33|606.53|16
1655599430000|2022-06-19 00:43:50|614.22|606.42|613.8|606|614.22|606.42|613.78|605.98|18
1655599440000|2022-06-19 00:44:00|613.79|605.99|613.92|606.12|614.04|606.24|613.77|605.97|21
1655599450000|2022-06-19 00:44:10|613.93|606.13|614.67|606.87|614.68|606.88|613.93|606.13|25
1655599460000|2022-06-19 00:44:20|614.68|606.88|614.72|606.92|614.82|607.02|614.63|606.83|22
1655599470000|2022-06-19 00:44:30|614.71|606.91|614.06|606.26|614.74|606.94|614.02|606.22|25
1655599480000|2022-06-19 00:44:40|614.08|606.28|614.16|606.36|614.19|606.39|614|606.2|24
1655599490000|2022-06-19 00:44:50|614.15|606.35|614.32|606.52|614.33|606.53|614.13|606.33|20
1655599500000|2022-06-19 00:45:00|614.2|606.4|614.53|606.73|614.53|606.73|614.04|606.24|28
1655599510000|2022-06-19 00:45:10|614.54|606.74|614|606.2|614.55|606.75|613.57|605.77|27
1655599520000|2022-06-19 00:45:20|613.99|606.19|613.77|605.97|613.99|606.19|613.75|605.95|28
1655599530000|2022-06-19 00:45:30|613.71|605.91|613.12|605.32|613.71|605.91|613.11|605.31|23
1655599540000|2022-06-19 00:45:40|613.13|605.33|612.52|604.72|613.14|605.34|612.35|604.55|30
1655599550000|2022-06-19 00:45:50|612.5|604.7|612.21|604.41|612.5|604.7|612.07|604.27|32
1655599560000|2022-06-19 00:46:00|612.24|604.44|611.96|604.16|612.25|604.45|611.76|603.96|28
1655599570000|2022-06-19 00:46:10|611.95|604.15|612.17|604.37|612.2|604.4|611.89|604.09|27
1655599580000|2022-06-19 00:46:20|612.18|604.38|611.36|603.56|612.18|604.38|611.36|603.56|33
1655599590000|2022-06-19 00:46:30|611.34|603.54|611.13|603.33|611.34|603.54|611.06|603.26|22
1655599600000|2022-06-19 00:46:40|611.14|603.34|612.04|604.24|612.04|604.24|611.14|603.34|18
1655599610000|2022-06-19 00:46:50|612.05|604.25|612.05|604.25|612.19|604.39|611.8|604|32
1655599620000|2022-06-19 00:47:00|612.04|604.24|611.93|604.13|612.06|604.26|611.45|603.65|32
1655599630000|2022-06-19 00:47:10|611.82|604.02|610.49|602.69|611.82|604.02|610.49|602.69|30
1655599640000|2022-06-19 00:47:20|610.75|602.95|610.66|602.86|611.03|603.23|610.39|602.59|29
1655599650000|2022-06-19 00:47:30|610.72|602.92|610.97|603.17|610.97|603.17|610.72|602.92|28
1655599660000|2022-06-19 00:47:40|610.95|603.15|610.88|603.08|611.03|603.23|610.76|602.96|28
1655599670000|2022-06-19 00:47:50|610.89|603.09|612.37|604.57|612.37|604.57|610.85|603.05|24
1655599680000|2022-06-19 00:48:00|612.38|604.58|612.96|605.16|613.07|605.27|612.38|604.58|29
1655599690000|2022-06-19 00:48:10|612.93|605.13|611.32|603.52|612.93|605.13|611.32|603.52|27
1655599700000|2022-06-19 00:48:20|611.36|603.56|611.03|603.23|611.36|603.56|610.73|602.93|23
1655599710000|2022-06-19 00:48:30|611.04|603.24|611.57|603.77|611.84|604.04|611.01|603.21|31
1655599720000|2022-06-19 00:48:40|611.64|603.84|611.01|603.21|612.14|604.34|610.95|603.15|32
1655599730000|2022-06-19 00:48:50|610.96|603.16|611.05|603.25|611.35|603.55|610.95|603.15|33
1655599740000|2022-06-19 00:49:00|611.04|603.24|611.11|603.31|611.14|603.34|611|603.2|24
1655599750000|2022-06-19 00:49:10|611.08|603.28|611.3|603.5|611.72|603.92|611.08|603.28|32
1655599760000|2022-06-19 00:49:20|611.2|603.4|610.98|603.18|611.21|603.41|610.98|603.18|26
1655599770000|2022-06-19 00:49:30|610.97|603.17|610.75|602.95|611.29|603.49|610.75|602.95|27
1655599780000|2022-06-19 00:49:40|610.68|602.88|610.09|602.29|610.68|602.88|610.09|602.29|26
1655599790000|2022-06-19 00:49:50|610.1|602.3|610.74|602.94|610.74|602.94|610.08|602.28|22
1655599800000|2022-06-19 00:50:00|610.73|602.93|610.73|602.93|611.04|603.24|610.69|602.89|32
1655599810000|2022-06-19 00:50:10|610.76|602.96|610.9|603.1|610.98|603.18|610.72|602.92|24
1655599820000|2022-06-19 00:50:20|610.89|603.09|611.64|603.84|611.66|603.86|610.89|603.09|30
1655599830000|2022-06-19 00:50:30|611.62|603.82|611.14|603.34|611.62|603.82|611.13|603.33|26
1655599840000|2022-06-19 00:50:40|611.15|603.35|610.96|603.16|611.28|603.48|610.96|603.16|20
1655599850000|2022-06-19 00:50:50|610.98|603.18|610.87|603.07|611.13|603.33|610.87|603.07|23
1655599860000|2022-06-19 00:51:00|610.97|603.17|610.41|602.61|611.02|603.22|610.25|602.45|32
1655599870000|2022-06-19 00:51:10|610.43|602.63|610.18|602.38|610.43|602.63|610.18|602.38|31
1655599880000|2022-06-19 00:51:20|610.19|602.39|610.85|603.05|610.86|603.06|610.11|602.31|32
1655599890000|2022-06-19 00:51:30|610.83|603.03|610.94|603.14|610.96|603.16|610.76|602.96|21
1655599900000|2022-06-19 00:51:40|610.95|603.15|610.85|603.05|610.98|603.18|610.85|603.05|23
1655599910000|2022-06-19 00:51:50|610.9|603.1|610.39|602.59|610.96|603.16|610.37|602.57|23
1655599920000|2022-06-19 00:52:00|610.38|602.58|610.83|603.03|610.83|603.03|610.25|602.45|21
1655599930000|2022-06-19 00:52:10|610.78|602.98|610.29|602.49|610.95|603.15|610.27|602.47|24
1655599940000|2022-06-19 00:52:20|610.37|602.57|610.76|602.96|610.76|602.96|610.37|602.57|25
1655599950000|2022-06-19 00:52:30|610.73|602.93|611.58|603.78|611.58|603.78|610.69|602.89|33
1655599960000|2022-06-19 00:52:40|611.57|603.77|611.6|603.8|611.68|603.88|611.33|603.53|25
1655599970000|2022-06-19 00:52:50|611.58|603.78|610.72|602.92|611.58|603.78|610.72|602.92|31
1655599980000|2022-06-19 00:53:00|610.67|602.87|610.72|602.92|610.86|603.06|610.31|602.51|30
1655599990000|2022-06-19 00:53:10|610.7|602.9|609.48|601.68|610.7|602.9|609.39|601.59|35
1655600000000|2022-06-19 00:53:20|609.71|601.91|609.63|601.83|610.02|602.22|609.52|601.72|29
1655600010000|2022-06-19 00:53:30|609.65|601.85|610.11|602.31|610.14|602.34|609.64|601.84|31
1655600020000|2022-06-19 00:53:40|610.09|602.29|609.72|601.92|610.09|602.29|609.63|601.83|25
1655600030000|2022-06-19 00:53:50|609.78|601.98|609.76|601.96|609.92|602.12|609.48|601.68|25
1655600040000|2022-06-19 00:54:00|609.79|601.99|608.94|601.14|609.79|601.99|608.85|601.05|33
1655600050000|2022-06-19 00:54:10|608.9|601.1|609.11|601.31|609.19|601.39|608.79|600.99|26
1655600060000|2022-06-19 00:54:20|609.01|601.21|607.96|600.16|609.05|601.25|607.96|600.16|32
1655600070000|2022-06-19 00:54:30|607.97|600.17|608.65|600.85|608.65|600.85|607.97|600.17|28
1655600080000|2022-06-19 00:54:40|608.7|600.9|610.09|602.29|610.11|602.31|608.69|600.89|28
1655600090000|2022-06-19 00:54:50|610.08|602.28|609.95|602.15|610.2|602.4|609.83|602.03|30
1655600100000|2022-06-19 00:55:00|609.91|602.11|609.88|602.08|610.06|602.26|609.82|602.02|22
1655600110000|2022-06-19 00:55:10|609.83|602.03|609.23|601.43|609.91|602.11|609.23|601.43|33
1655600120000|2022-06-19 00:55:20|609.06|601.26|609.17|601.37|609.2|601.4|608.94|601.14|34
1655600130000|2022-06-19 00:55:30|609.16|601.36|609.07|601.27|609.16|601.36|608.85|601.05|29
1655600140000|2022-06-19 00:55:40|609.06|601.26|609.15|601.35|609.18|601.38|608.89|601.09|31
1655600150000|2022-06-19 00:55:50|609.17|601.37|609.18|601.38|609.21|601.41|608.95|601.15|28
1655600160000|2022-06-19 00:56:00|609.16|601.36|609.61|601.81|609.79|601.99|609.13|601.33|20
1655600170000|2022-06-19 00:56:10|609.6|601.8|609.27|601.47|609.69|601.89|609.27|601.47|29
1655600180000|2022-06-19 00:56:20|609.29|601.49|609.29|601.49|609.34|601.54|609.17|601.37|23
1655600190000|2022-06-19 00:56:30|609.32|601.52|609.38|601.58|609.38|601.58|609.09|601.29|22
1655600200000|2022-06-19 00:56:40|609.36|601.56|609.37|601.57|609.66|601.86|609.27|601.47|25
1655600210000|2022-06-19 00:56:50|609.36|601.56|609.15|601.35|609.57|601.77|609.13|601.33|28
1655600220000|2022-06-19 00:57:00|609.14|601.34|609.85|602.05|610.15|602.35|609.14|601.34|31
1655600230000|2022-06-19 00:57:10|610.07|602.27|609.85|602.05|610.09|602.29|609.76|601.96|30
1655600240000|2022-06-19 00:57:20|609.87|602.07|610.12|602.32|610.14|602.34|609.82|602.02|34
1655600250000|2022-06-19 00:57:30|610.1|602.3|610.09|602.29|610.18|602.38|609.87|602.07|28
1655600260000|2022-06-19 00:57:40|610.14|602.34|609.92|602.12|610.15|602.35|609.81|602.01|31
1655600270000|2022-06-19 00:57:50|609.94|602.14|609.88|602.08|609.95|602.15|609.72|601.92|23
1655600280000|2022-06-19 00:58:00|609.77|601.97|609.21|601.41|609.77|601.97|609.21|601.41|29
1655600290000|2022-06-19 00:58:10|609.34|601.54|608.07|600.27|609.35|601.55|607.86|600.06|33
1655600300000|2022-06-19 00:58:20|608.12|600.32|608.98|601.18|609|601.2|608.04|600.24|30
1655600310000|2022-06-19 00:58:30|608.89|601.09|608.99|601.19|608.99|601.19|608.78|600.98|20
1655600320000|2022-06-19 00:58:40|608.98|601.18|608.94|601.14|609|601.2|608.82|601.02|21
1655600330000|2022-06-19 00:58:50|608.92|601.12|608.92|601.12|609.15|601.35|608.86|601.06|25
1655600340000|2022-06-19 00:59:00|608.91|601.11|609.04|601.24|609.27|601.47|608.91|601.11|27
1655600350000|2022-06-19 00:59:10|609.05|601.25|609.09|601.29|609.09|601.29|608.96|601.16|19
1655600360000|2022-06-19 00:59:20|609.1|601.3|609.04|601.24|609.23|601.43|609.04|601.24|21
1655600370000|2022-06-19 00:59:30|609.03|601.23|609.02|601.22|609.24|601.44|609.02|601.22|18
1655600380000|2022-06-19 00:59:40|609|601.2|609.06|601.26|609.17|601.37|609|601.2|23
1655600390000|2022-06-19 00:59:50|609.08|601.28|609.06|601.26|609.15|601.35|609.01|601.21|25
1655600400000|2022-06-19 01:00:00|609.15|601.35|609.49|601.69|609.49|601.69|609.09|601.29|24
1655600410000|2022-06-19 01:00:10|609.48|601.68|609.89|602.09|609.99|602.19|609.44|601.64|35
1655600420000|2022-06-19 01:00:20|609.9|602.1|609.12|601.32|609.91|602.11|609.12|601.32|25
1655600430000|2022-06-19 01:00:30|609.11|601.31|609.64|601.84|609.88|602.08|609.11|601.31|28
1655600440000|2022-06-19 01:00:40|609.62|601.82|609.42|601.62|609.88|602.08|609.41|601.61|26
1655600450000|2022-06-19 01:00:50|609.41|601.61|609.9|602.1|609.9|602.1|609.19|601.39|22
1655600460000|2022-06-19 01:01:00|609.92|602.12|609.85|602.05|609.94|602.14|609.69|601.89|29
1655600470000|2022-06-19 01:01:10|609.82|602.02|609.85|602.05|610.01|602.21|609.75|601.95|24
1655600480000|2022-06-19 01:01:20|609.83|602.03|609.93|602.13|609.93|602.13|609.72|601.92|24
1655600490000|2022-06-19 01:01:30|609.95|602.15|609.75|601.95|609.95|602.15|609.7|601.9|26
1655600500000|2022-06-19 01:01:40|609.74|601.94|609.98|602.18|610|602.2|609.74|601.94|18
1655600510000|2022-06-19 01:01:50|609.94|602.14|609.86|602.06|610.05|602.25|609.82|602.02|25
1655600520000|2022-06-19 01:02:00|609.88|602.08|609.25|601.45|609.88|602.08|609.25|601.45|23
1655600530000|2022-06-19 01:02:10|609.22|601.42|608.9|601.1|609.27|601.47|608.9|601.1|24
1655600540000|2022-06-19 01:02:20|608.88|601.08|609.55|601.75|609.57|601.77|608.88|601.08|28
1655600550000|2022-06-19 01:02:30|609.57|601.77|609.75|601.95|609.77|601.97|609.54|601.74|26
1655600560000|2022-06-19 01:02:40|609.72|601.92|609.67|601.87|609.86|602.06|609.63|601.83|24
1655600570000|2022-06-19 01:02:50|609.66|601.86|609.71|601.91|609.8|602|609.55|601.75|29
1655600580000|2022-06-19 01:03:00|609.7|601.9|609.43|601.63|609.9|602.1|609.3|601.5|28
1655600590000|2022-06-19 01:03:10|609.44|601.64|609.72|601.92|609.94|602.14|609.44|601.64|25
1655600600000|2022-06-19 01:03:20|609.71|601.91|609.85|602.05|610.01|602.21|609.71|601.91|21
1655600610000|2022-06-19 01:03:30|609.84|602.04|610.19|602.39|610.22|602.42|609.81|602.01|17
1655600620000|2022-06-19 01:03:40|610.18|602.38|609.36|601.56|610.23|602.43|609.36|601.56|23
1655600630000|2022-06-19 01:03:50|609.3|601.5|608.31|600.51|609.3|601.5|608.3|600.5|28
1655600640000|2022-06-19 01:04:00|608.28|600.48|608.41|600.61|608.44|600.64|608.26|600.46|20
1655600650000|2022-06-19 01:04:10|608.4|600.6|608.18|600.38|608.4|600.6|608.12|600.32|28
1655600660000|2022-06-19 01:04:20|608.16|600.36|607.92|600.12|608.18|600.38|607.86|600.06|25
1655600670000|2022-06-19 01:04:30|607.93|600.13|607.43|599.63|607.95|600.15|607.18|599.38|32
1655600680000|2022-06-19 01:04:40|607.42|599.62|607.43|599.63|607.46|599.66|607.3|599.5|23
1655600690000|2022-06-19 01:04:50|607.44|599.64|607.96|600.16|608.17|600.37|607.39|599.59|24
1655600700000|2022-06-19 01:05:00|607.97|600.17|608.06|600.26|608.22|600.42|607.89|600.09|26
1655600710000|2022-06-19 01:05:10|608.11|600.31|607.63|599.83|608.11|600.31|607.55|599.75|24
1655600720000|2022-06-19 01:05:20|607.62|599.82|607.24|599.44|607.63|599.83|607.24|599.44|25
1655600730000|2022-06-19 01:05:30|607.22|599.42|607.02|599.22|607.27|599.47|607.02|599.22|21
1655600740000|2022-06-19 01:05:40|607.05|599.25|606.45|598.65|607.18|599.38|606.39|598.59|26
1655600750000|2022-06-19 01:05:50|606.46|598.66|606.08|598.28|606.49|598.69|606.08|598.28|27
1655600760000|2022-06-19 01:06:00|606.02|598.22|605.71|597.91|606.05|598.25|605.4|597.6|31
1655600770000|2022-06-19 01:06:10|605.7|597.9|605.69|597.89|605.71|597.91|605.39|597.59|30
1655600780000|2022-06-19 01:06:20|605.67|597.87|605.75|597.95|605.8|598|605.67|597.87|24
1655600790000|2022-06-19 01:06:30|605.74|597.94|605.16|597.36|605.79|597.99|605.14|597.34|31
1655600800000|2022-06-19 01:06:40|605.15|597.35|605.05|597.25|605.32|597.52|605.05|597.25|24
1655600810000|2022-06-19 01:06:50|605.08|597.28|604.78|596.98|605.1|597.3|604.43|596.63|28
1655600820000|2022-06-19 01:07:00|604.77|596.97|604.88|597.08|604.93|597.13|604.51|596.71|29
1655600830000|2022-06-19 01:07:10|604.77|596.97|604.71|596.91|604.91|597.11|604.44|596.64|28
1655600840000|2022-06-19 01:07:20|604.69|596.89|604.85|597.05|604.98|597.18|604.45|596.65|32
1655600850000|2022-06-19 01:07:30|604.83|597.03|606.75|598.95|606.82|599.02|604.83|597.03|28
1655600860000|2022-06-19 01:07:40|606.6|598.8|606.13|598.33|606.87|599.07|606.13|598.33|34
1655600870000|2022-06-19 01:07:50|606.16|598.36|605.81|598.01|606.16|598.36|605.78|597.98|27
1655600880000|2022-06-19 01:08:00|605.83|598.03|606.67|598.87|606.67|598.87|605.83|598.03|28
1655600890000|2022-06-19 01:08:10|606.79|598.99|606.55|598.75|607.07|599.27|606.46|598.66|25
1655600900000|2022-06-19 01:08:20|606.54|598.74|606.25|598.45|606.57|598.77|606.18|598.38|28
1655600910000|2022-06-19 01:08:30|606.23|598.43|606.66|598.86|606.66|598.86|606.17|598.37|27
1655600920000|2022-06-19 01:08:40|606.65|598.85|606.58|598.78|606.65|598.85|606.37|598.57|20
1655600930000|2022-06-19 01:08:50|606.57|598.77|606.18|598.38|606.6|598.8|606.15|598.35|26
1655600940000|2022-06-19 01:09:00|606.19|598.39|606.22|598.42|606.34|598.54|606.13|598.33|22
1655600950000|2022-06-19 01:09:10|606.23|598.43|606.17|598.37|606.37|598.57|606.15|598.35|20
1655600960000|2022-06-19 01:09:20|606.18|598.38|606.05|598.25|606.19|598.39|606.01|598.21|21
1655600970000|2022-06-19 01:09:30|606.06|598.26|605.95|598.15|606.07|598.27|605.94|598.14|16
1655600980000|2022-06-19 01:09:40|606|598.2|605.37|597.57|606|598.2|605.3|597.5|22
1655600990000|2022-06-19 01:09:50|605.38|597.58|605.29|597.49|605.61|597.81|605.16|597.36|23
1655601000000|2022-06-19 01:10:00|605.25|597.45|605.19|597.39|605.29|597.49|604.92|597.12|24
1655601010000|2022-06-19 01:10:10|605.18|597.38|605.14|597.34|605.21|597.41|605.13|597.33|17
1655601020000|2022-06-19 01:10:20|605.12|597.32|606.1|598.3|606.26|598.46|605.12|597.32|22
1655601030000|2022-06-19 01:10:30|606.12|598.32|606.27|598.47|606.95|599.15|606.07|598.27|32
1655601040000|2022-06-19 01:10:40|606.26|598.46|606.75|598.95|606.8|599|606.26|598.46|23
1655601050000|2022-06-19 01:10:50|606.77|598.97|606.66|598.86|606.77|598.97|606.6|598.8|18
1655601060000|2022-06-19 01:11:00|606.65|598.85|606.92|599.12|606.92|599.12|606.51|598.71|18
1655601070000|2022-06-19 01:11:10|606.93|599.13|606.86|599.06|606.98|599.18|606.8|599|28
1655601080000|2022-06-19 01:11:20|606.85|599.05|607.05|599.25|607.07|599.27|606.83|599.03|18
1655601090000|2022-06-19 01:11:30|607|599.2|606.84|599.04|607|599.2|606.82|599.02|10
1655601100000|2022-06-19 01:11:40|606.94|599.14|606.96|599.16|606.97|599.17|606.89|599.09|16
1655601110000|2022-06-19 01:11:50|606.88|599.08|606.9|599.1|606.96|599.16|606.88|599.08|10
1655601120000|2022-06-19 01:12:00|606.92|599.12|607.08|599.28|607.13|599.33|606.92|599.12|13
1655601130000|2022-06-19 01:12:10|607.1|599.3|606.19|598.39|607.1|599.3|606.19|598.39|28
1655601140000|2022-06-19 01:12:20|605.96|598.16|605.2|597.4|606.03|598.23|605.2|597.4|24
1655601150000|2022-06-19 01:12:30|605.18|597.38|605.14|597.34|605.24|597.44|604.93|597.13|34
1655601160000|2022-06-19 01:12:40|605.13|597.33|605.3|597.5|605.3|597.5|605.08|597.28|24
1655601170000|2022-06-19 01:12:50|605.33|597.53|605.19|597.39|605.36|597.56|605.16|597.36|14
1655601180000|2022-06-19 01:13:00|605.18|597.38|605.5|597.7|605.67|597.87|605.18|597.38|20
1655601190000|2022-06-19 01:13:10|605.51|597.71|605.42|597.62|605.7|597.9|605.41|597.61|24
1655601200000|2022-06-19 01:13:20|605.41|597.61|605.38|597.58|605.41|597.61|605.35|597.55|17
1655601210000|2022-06-19 01:13:30|605.39|597.59|605.76|597.96|605.77|597.97|605.39|597.59|13
1655601220000|2022-06-19 01:13:40|605.77|597.97|605.61|597.81|605.77|597.97|605.61|597.81|10
1655601230000|2022-06-19 01:13:50|605.63|597.83|605.39|597.59|605.77|597.97|605.39|597.59|8
1655601240000|2022-06-19 01:14:00|605.29|597.49|605.11|597.31|605.4|597.6|605.08|597.28|22
1655601250000|2022-06-19 01:14:10|605.12|597.32|605.27|597.47|605.56|597.76|605.12|597.32|18
1655601260000|2022-06-19 01:14:20|605.3|597.5|605.61|597.81|605.74|597.94|605.3|597.5|21
1655601270000|2022-06-19 01:14:30|605.63|597.83|605.99|598.19|606|598.2|605.53|597.73|16
1655601280000|2022-06-19 01:14:40|605.98|598.18|606.05|598.25|606.07|598.27|605.98|598.18|18
1655601290000|2022-06-19 01:14:50|606.04|598.24|606.02|598.22|606.07|598.27|606.01|598.21|7
1655601300000|2022-06-19 01:15:00|606.07|598.27|605.24|597.44|606.07|598.27|605.24|597.44|21
1655601310000|2022-06-19 01:15:10|605.26|597.46|605.79|597.99|605.81|598.01|605.26|597.46|34
1655601320000|2022-06-19 01:15:20|605.55|597.75|605.62|597.82|605.66|597.86|605.55|597.75|20
1655601330000|2022-06-19 01:15:30|605.6|597.8|605.79|597.99|605.86|598.06|605.57|597.77|20
1655601340000|2022-06-19 01:15:40|605.78|597.98|605.64|597.84|605.81|598.01|605.6|597.8|21
1655601350000|2022-06-19 01:15:50|605.4|597.6|605.21|597.41|605.4|597.6|605.04|597.24|29
1655601360000|2022-06-19 01:16:00|605.2|597.4|605.18|597.38|605.25|597.45|604.91|597.11|23
1655601370000|2022-06-19 01:16:10|605.25|597.45|605.83|598.03|605.83|598.03|605.24|597.44|31
1655601380000|2022-06-19 01:16:20|605.73|597.93|605.56|597.76|605.76|597.96|605.49|597.69|22
1655601390000|2022-06-19 01:16:30|605.58|597.78|605.6|597.8|605.77|597.97|605.58|597.78|27
1655601400000|2022-06-19 01:16:40|605.61|597.81|605.96|598.16|605.98|598.18|605.61|597.81|21
1655601410000|2022-06-19 01:16:50|605.97|598.17|605.93|598.13|605.97|598.17|605.74|597.94|25
1655601420000|2022-06-19 01:17:00|605.94|598.14|605.87|598.07|605.98|598.18|605.76|597.96|26
1655601430000|2022-06-19 01:17:10|605.83|598.03|605.96|598.16|606.04|598.24|605.71|597.91|26
1655601440000|2022-06-19 01:17:20|605.99|598.19|606|598.2|606.03|598.23|605.71|597.91|22
1655601450000|2022-06-19 01:17:30|605.97|598.17|605.34|597.54|605.97|598.17|605.26|597.46|26
1655601460000|2022-06-19 01:17:40|605.33|597.53|605.24|597.44|605.38|597.58|605.17|597.37|27
1655601470000|2022-06-19 01:17:50|605.15|597.35|605.15|597.35|605.27|597.47|605.11|597.31|22
1655601480000|2022-06-19 01:18:00|605.06|597.26|605.21|597.41|605.21|597.41|604.99|597.19|28
1655601490000|2022-06-19 01:18:10|605.22|597.42|605.14|597.34|605.33|597.53|605.14|597.34|23
1655601500000|2022-06-19 01:18:20|605.15|597.35|605.31|597.51|605.32|597.52|605.11|597.31|25
1655601510000|2022-06-19 01:18:30|605.29|597.49|605.77|597.97|605.83|598.03|605.29|597.49|21
1655601520000|2022-06-19 01:18:40|605.72|597.92|605.19|597.39|605.72|597.92|605.19|597.39|22
1655601530000|2022-06-19 01:18:50|605.32|597.52|604.88|597.08|605.32|597.52|604.86|597.06|17
1655601540000|2022-06-19 01:19:00|604.86|597.06|604.2|596.4|604.95|597.15|604.2|596.4|25
1655601550000|2022-06-19 01:19:10|604.19|596.39|604.17|596.37|604.58|596.78|604.11|596.31|27
1655601560000|2022-06-19 01:19:20|604.15|596.35|604.24|596.44|604.29|596.49|604.05|596.25|28
1655601570000|2022-06-19 01:19:30|604.21|596.41|603.5|595.7|604.27|596.47|603.5|595.7|28
1655601580000|2022-06-19 01:19:40|603.34|595.54|602.87|595.07|603.34|595.54|602.77|594.97|30
1655601590000|2022-06-19 01:19:50|602.88|595.08|602.56|594.76|603.22|595.42|602.56|594.76|27
1655601600000|2022-06-19 01:20:00|602.41|594.61|602.8|595|602.96|595.16|602.17|594.37|30
1655601610000|2022-06-19 01:20:10|602.59|594.79|603.08|595.28|603.17|595.37|602.55|594.75|32
1655601620000|2022-06-19 01:20:20|602.94|595.14|601.34|593.54|602.94|595.14|601.34|593.54|37
1655601630000|2022-06-19 01:20:30|601.37|593.57|601.26|593.46|601.41|593.61|601.18|593.38|28
1655601640000|2022-06-19 01:20:40|601.24|593.44|600.35|592.55|601.28|593.48|600.35|592.55|29
1655601650000|2022-06-19 01:20:50|600.33|592.53|600.36|592.56|600.92|593.12|600.04|592.24|35
1655601660000|2022-06-19 01:21:00|600.46|592.66|600.12|592.32|600.46|592.66|599.44|591.64|36
1655601670000|2022-06-19 01:21:10|599.98|592.18|600.9|593.1|600.9|593.1|599.93|592.13|25
1655601680000|2022-06-19 01:21:20|600.88|593.08|600.3|592.5|600.97|593.17|600.3|592.5|31
1655601690000|2022-06-19 01:21:30|600.08|592.28|599.41|591.61|600.12|592.32|599.35|591.55|34
1655601700000|2022-06-19 01:21:40|599.51|591.71|599.85|592.05|600.14|592.34|599.51|591.71|32
1655601710000|2022-06-19 01:21:50|599.8|592|600.77|592.97|600.77|592.97|599.8|592|35
1655601720000|2022-06-19 01:22:00|600.76|592.96|601.83|594.03|602.13|594.33|600.76|592.96|31
1655601730000|2022-06-19 01:22:10|601.82|594.02|602.14|594.34|602.44|594.64|601.82|594.02|31
1655601740000|2022-06-19 01:22:20|602.13|594.33|602.19|594.39|602.25|594.45|602.12|594.32|18
1655601750000|2022-06-19 01:22:30|602.2|594.4|601.6|593.8|602.22|594.42|601.38|593.58|25
1655601760000|2022-06-19 01:22:40|601.91|594.11|602.79|594.99|602.86|595.06|601.91|594.11|28
1655601770000|2022-06-19 01:22:50|602.67|594.87|602.47|594.67|602.79|594.99|602.33|594.53|28
1655601780000|2022-06-19 01:23:00|602.55|594.75|602.59|594.79|602.87|595.07|602.55|594.75|34
1655601790000|2022-06-19 01:23:10|602.6|594.8|602.3|594.5|602.72|594.92|602.3|594.5|24
1655601800000|2022-06-19 01:23:20|602.29|594.49|601.83|594.03|602.36|594.56|601.78|593.98|28
1655601810000|2022-06-19 01:23:30|601.85|594.05|602.81|595.01|602.81|595.01|601.84|594.04|28
1655601820000|2022-06-19 01:23:40|602.78|594.98|602.35|594.55|602.82|595.02|602.3|594.5|20
1655601830000|2022-06-19 01:23:50|602.36|594.56|602.25|594.45|602.6|594.8|602.07|594.27|31
1655601840000|2022-06-19 01:24:00|602.23|594.43|602.6|594.8|602.77|594.97|602.12|594.32|31
1655601850000|2022-06-19 01:24:10|602.59|594.79|602.04|594.24|602.66|594.86|602.03|594.23|26
1655601860000|2022-06-19 01:24:20|602.02|594.22|602.06|594.26|602.25|594.45|601.98|594.18|29
1655601870000|2022-06-19 01:24:30|602.09|594.29|602.04|594.24|602.12|594.32|601.93|594.13|22
1655601880000|2022-06-19 01:24:40|601.93|594.13|602.08|594.28|602.16|594.36|601.93|594.13|27
1655601890000|2022-06-19 01:24:50|602.09|594.29|602.06|594.26|602.13|594.33|601.95|594.15|28
1655601900000|2022-06-19 01:25:00|602.1|594.3|602.09|594.29|602.37|594.57|602.04|594.24|27
1655601910000|2022-06-19 01:25:10|602.1|594.3|602.24|594.44|602.3|594.5|602.04|594.24|18
1655601920000|2022-06-19 01:25:20|602.25|594.45|602.06|594.26|602.28|594.48|602.06|594.26|27
1655601930000|2022-06-19 01:25:30|602.08|594.28|602.01|594.21|602.12|594.32|601.93|594.13|17
1655601940000|2022-06-19 01:25:40|602.03|594.23|601.73|593.93|602.03|594.23|601.72|593.92|11
1655601950000|2022-06-19 01:25:50|601.74|593.94|601.64|593.84|601.77|593.97|601.6|593.8|15
1655601960000|2022-06-19 01:26:00|601.66|593.86|601.23|593.43|601.74|593.94|601.21|593.41|22
1655601970000|2022-06-19 01:26:10|601.25|593.45|601.32|593.52|601.32|593.52|601.11|593.31|13
1655601980000|2022-06-19 01:26:20|601.3|593.5|601.63|593.83|601.65|593.85|601.2|593.4|31
1655601990000|2022-06-19 01:26:30|601.6|593.8|601.56|593.76|601.65|593.85|601.33|593.53|26
1655602000000|2022-06-19 01:26:40|601.55|593.75|601.61|593.81|601.73|593.93|601.55|593.75|23
1655602010000|2022-06-19 01:26:50|601.64|593.84|601.71|593.91|601.75|593.95|601.6|593.8|19
1655602020000|2022-06-19 01:27:00|601.69|593.89|601.96|594.16|602.03|594.23|601.68|593.88|27
1655602030000|2022-06-19 01:27:10|601.94|594.14|601.78|593.98|602.19|594.39|601.77|593.97|30
1655602040000|2022-06-19 01:27:20|601.76|593.96|601.73|593.93|601.81|594.01|601.71|593.91|19
1655602050000|2022-06-19 01:27:30|601.71|593.91|602.24|594.44|602.6|594.8|601.71|593.91|28
1655602060000|2022-06-19 01:27:40|602.2|594.4|601.84|594.04|602.22|594.42|601.8|594|26
1655602070000|2022-06-19 01:27:50|601.86|594.06|601.45|593.65|601.94|594.14|601.22|593.42|30
1655602080000|2022-06-19 01:28:00|601.42|593.62|601.69|593.89|601.74|593.94|601.18|593.38|26
1655602090000|2022-06-19 01:28:10|601.67|593.87|601.17|593.37|601.67|593.87|601.17|593.37|20
1655602100000|2022-06-19 01:28:20|601.29|593.49|601.24|593.44|601.6|593.8|601.22|593.42|25
1655602110000|2022-06-19 01:28:30|601.23|593.43|600.94|593.14|601.24|593.44|600.94|593.14|21
1655602120000|2022-06-19 01:28:40|600.95|593.15|600.91|593.11|600.95|593.15|600.91|593.11|8
1655602130000|2022-06-19 01:28:50|600.9|593.1|601.05|593.25|601.06|593.26|600.9|593.1|10
1655602140000|2022-06-19 01:29:00|601.08|593.28|601.23|593.43|601.23|593.43|600.9|593.1|23
1655602150000|2022-06-19 01:29:10|601.22|593.42|600.96|593.16|601.23|593.43|600.96|593.16|19
1655602160000|2022-06-19 01:29:20|600.92|593.12|601.11|593.31|601.16|593.36|600.87|593.07|28
1655602170000|2022-06-19 01:29:30|601.08|593.28|601.33|593.53|601.33|593.53|601.07|593.27|30
1655602180000|2022-06-19 01:29:40|601.3|593.5|601.21|593.41|601.33|593.53|601.19|593.39|24
1655602190000|2022-06-19 01:29:50|601.22|593.42|601.79|593.99|601.79|593.99|601.18|593.38|24
1655602200000|2022-06-19 01:30:00|601.81|594.01|601.29|593.49|601.81|594.01|600.88|593.08|34
1655602210000|2022-06-19 01:30:10|601.4|593.6|601.68|593.88|601.68|593.88|601.32|593.52|32
1655602220000|2022-06-19 01:30:20|601.67|593.87|601.47|593.67|601.71|593.91|601.42|593.62|20
1655602230000|2022-06-19 01:30:30|601.44|593.64|601.3|593.5|601.44|593.64|601.08|593.28|27
1655602240000|2022-06-19 01:30:40|601.29|593.49|601.43|593.63|601.72|593.92|601.22|593.42|27
1655602250000|2022-06-19 01:30:50|601.42|593.62|601.36|593.56|601.44|593.64|601.15|593.35|24
1655602260000|2022-06-19 01:31:00|601.35|593.55|599.67|591.87|601.35|593.55|599.45|591.65|33
1655602270000|2022-06-19 01:31:10|599.7|591.9|599.44|591.64|599.93|592.13|599.44|591.64|31
1655602280000|2022-06-19 01:31:20|599.45|591.65|600.09|592.29|600.11|592.31|599.45|591.65|29
1655602290000|2022-06-19 01:31:30|600.1|592.3|599.84|592.04|600.1|592.3|599.75|591.95|29
1655602300000|2022-06-19 01:31:40|599.81|592.01|598.46|590.66|599.84|592.04|598.41|590.61|37
1655602310000|2022-06-19 01:31:50|598.42|590.62|599.06|591.26|599.06|591.26|598.35|590.55|31
1655602320000|2022-06-19 01:32:00|599.05|591.25|599.22|591.42|599.36|591.56|598.74|590.94|31
1655602330000|2022-06-19 01:32:10|599.18|591.38|599.14|591.34|599.21|591.41|598.94|591.14|27
1655602340000|2022-06-19 01:32:20|599.13|591.33|598.3|590.5|599.56|591.76|598.3|590.5|35
1655602350000|2022-06-19 01:32:30|598.1|590.3|598.44|590.64|598.54|590.74|598.08|590.28|31
1655602360000|2022-06-19 01:32:40|598.43|590.63|599|591.2|599|591.2|598.31|590.51|26
1655602370000|2022-06-19 01:32:50|598.96|591.16|598.35|590.55|598.97|591.17|598.21|590.41|35
1655602380000|2022-06-19 01:33:00|598.34|590.54|598.66|590.86|598.66|590.86|597.93|590.13|35
1655602390000|2022-06-19 01:33:10|598.67|590.87|599.67|591.87|599.68|591.88|598.51|590.71|29
1655602400000|2022-06-19 01:33:20|599.69|591.89|599.6|591.8|599.72|591.92|599.31|591.51|29
1655602410000|2022-06-19 01:33:30|599.57|591.77|599.65|591.85|599.81|592.01|599.56|591.76|23
1655602420000|2022-06-19 01:33:40|599.63|591.83|599.74|591.94|599.8|592|599.61|591.81|23
1655602430000|2022-06-19 01:33:50|599.72|591.92|599.73|591.93|600.04|592.24|599.69|591.89|22
1655602440000|2022-06-19 01:34:00|599.76|591.96|600.01|592.21|600.11|592.31|599.73|591.93|21
1655602450000|2022-06-19 01:34:10|600.02|592.22|600.09|592.29|600.11|592.31|600.02|592.22|28
1655602460000|2022-06-19 01:34:20|600.1|592.3|599.99|592.19|600.1|592.3|599.99|592.19|14
1655602470000|2022-06-19 01:34:30|600.02|592.22|599.97|592.17|600.02|592.22|599.91|592.11|21
1655602480000|2022-06-19 01:34:40|599.96|592.16|599.37|591.57|599.96|592.16|599.28|591.48|29
1655602490000|2022-06-19 01:34:50|599.41|591.61|598.79|590.99|599.41|591.61|598.79|590.99|16
1655602500000|2022-06-19 01:35:00|598.75|590.95|599.02|591.22|599.06|591.26|598.73|590.93|27
1655602510000|2022-06-19 01:35:10|599.03|591.23|599.63|591.83|599.73|591.93|599.02|591.22|26
1655602520000|2022-06-19 01:35:20|599.65|591.85|599.69|591.89|599.73|591.93|599.6|591.8|19
1655602530000|2022-06-19 01:35:30|599.71|591.91|599.68|591.88|599.71|591.91|599.65|591.85|11
1655602540000|2022-06-19 01:35:40|599.67|591.87|598.91|591.11|599.67|591.87|598.86|591.06|25
1655602550000|2022-06-19 01:35:50|598.92|591.12|598.13|590.33|599.06|591.26|597.47|589.67|33
1655602560000|2022-06-19 01:36:00|598.1|590.3|597.93|590.13|598.17|590.37|597.79|589.99|27
1655602570000|2022-06-19 01:36:10|597.89|590.09|597.77|589.97|597.89|590.09|597.34|589.54|29
1655602580000|2022-06-19 01:36:20|597.83|590.03|597.8|590|597.89|590.09|597.66|589.86|25
1655602590000|2022-06-19 01:36:30|597.79|589.99|598.04|590.24|598.15|590.35|597.79|589.99|28
1655602600000|2022-06-19 01:36:40|598.02|590.22|597.86|590.06|598.14|590.34|597.81|590.01|29
1655602610000|2022-06-19 01:36:50|597.82|590.02|597.8|590|597.89|590.09|597.48|589.68|22
1655602620000|2022-06-19 01:37:00|597.79|589.99|598.01|590.21|598.04|590.24|597.76|589.96|26
1655602630000|2022-06-19 01:37:10|598.03|590.23|598.05|590.25|598.11|590.31|597.96|590.16|23
1655602640000|2022-06-19 01:37:20|598.04|590.24|597.18|589.38|598.2|590.4|597.18|589.38|31
1655602650000|2022-06-19 01:37:30|597.16|589.36|597.08|589.28|597.28|589.48|597|589.2|23
1655602660000|2022-06-19 01:37:40|597.1|589.3|596.83|589.03|597.16|589.36|596.83|589.03|25
1655602670000|2022-06-19 01:37:50|596.81|589.01|597.13|589.33|597.26|589.46|596.81|589.01|25
1655602680000|2022-06-19 01:38:00|597.29|589.49|597.26|589.46|597.54|589.74|597.2|589.4|24
1655602690000|2022-06-19 01:38:10|597.23|589.43|597.23|589.43|597.31|589.51|597.21|589.41|20
1655602700000|2022-06-19 01:38:20|597.19|589.39|597.61|589.81|597.61|589.81|597.19|589.39|15
1655602710000|2022-06-19 01:38:30|597.56|589.76|597.93|590.13|597.93|590.13|597.53|589.73|17
1655602720000|2022-06-19 01:38:40|597.94|590.14|597.1|589.3|597.94|590.14|597.08|589.28|31
1655602730000|2022-06-19 01:38:50|597.11|589.31|596.26|588.46|597.11|589.31|596.24|588.44|21
1655602740000|2022-06-19 01:39:00|596.44|588.64|596.88|589.08|597.02|589.22|596.42|588.62|26
1655602750000|2022-06-19 01:39:10|596.91|589.11|597.66|589.86|597.75|589.95|596.9|589.1|24
1655602760000|2022-06-19 01:39:20|597.65|589.85|597.77|589.97|597.84|590.04|597.65|589.85|21
1655602770000|2022-06-19 01:39:30|597.83|590.03|597.82|590.02|597.85|590.05|597.8|590|15
1655602780000|2022-06-19 01:39:40|597.84|590.04|598.09|590.29|598.52|590.72|597.8|590|24
1655602790000|2022-06-19 01:39:50|598.07|590.27|597.88|590.08|598.13|590.33|597.67|589.87|24
1655602800000|2022-06-19 01:40:00|597.87|590.07|598.08|590.28|598.09|590.29|597.84|590.04|20
1655602810000|2022-06-19 01:40:10|598.06|590.26|597.89|590.09|598.1|590.3|597.89|590.09|12
1655602820000|2022-06-19 01:40:20|597.9|590.1|597.21|589.41|597.9|590.1|597.18|589.38|21
1655602830000|2022-06-19 01:40:30|597.17|589.37|597.28|589.48|597.39|589.59|597.16|589.36|31
1655602840000|2022-06-19 01:40:40|597.27|589.47|597.7|589.9|597.82|590.02|597.1|589.3|28
1655602850000|2022-06-19 01:40:50|597.6|589.8|597.32|589.52|597.6|589.8|597.14|589.34|26
1655602860000|2022-06-19 01:41:00|597.31|589.51|597.22|589.42|597.36|589.56|597.19|589.39|22
1655602870000|2022-06-19 01:41:10|597.24|589.44|597.34|589.54|597.34|589.54|597.22|589.42|11
1655602880000|2022-06-19 01:41:20|597.38|589.58|596.99|589.19|597.38|589.58|596.83|589.03|28
1655602890000|2022-06-19 01:41:30|597|589.2|596.3|588.5|597.03|589.23|596.27|588.47|28
1655602900000|2022-06-19 01:41:40|596.23|588.43|596.3|588.5|596.34|588.54|596.18|588.38|30
1655602910000|2022-06-19 01:41:50|596.31|588.51|596.43|588.63|596.74|588.94|596.25|588.45|24
1655602920000|2022-06-19 01:42:00|596.44|588.64|594.95|587.15|596.59|588.79|594.95|587.15|36
1655602930000|2022-06-19 01:42:10|594.9|587.1|595.69|587.89|595.81|588.01|594.9|587.1|37
1655602940000|2022-06-19 01:42:20|595.67|587.87|595.99|588.19|596|588.2|595.58|587.78|29
1655602950000|2022-06-19 01:42:30|595.95|588.15|595.41|587.61|596.2|588.4|595.38|587.58|26
1655602960000|2022-06-19 01:42:40|595.38|587.58|595.33|587.53|595.43|587.63|595.29|587.49|22
1655602970000|2022-06-19 01:42:50|595.3|587.5|595.29|587.49|595.36|587.56|595.25|587.45|19
1655602980000|2022-06-19 01:43:00|595.31|587.51|595.51|587.71|595.53|587.73|595.28|587.48|25
1655602990000|2022-06-19 01:43:10|595.53|587.73|595.44|587.64|595.8|588|595.4|587.6|26
1655603000000|2022-06-19 01:43:20|595.42|587.62|595.68|587.88|595.69|587.89|595.39|587.59|26
1655603010000|2022-06-19 01:43:30|595.69|587.89|595.87|588.07|595.91|588.11|595.69|587.89|26
1655603020000|2022-06-19 01:43:40|595.86|588.06|595.06|587.26|595.96|588.16|594.93|587.13|27
1655603030000|2022-06-19 01:43:50|595.11|587.31|594.2|586.4|595.11|587.31|593.97|586.17|35
1655603040000|2022-06-19 01:44:00|594.17|586.37|595.37|587.57|595.37|587.57|594.08|586.28|34
1655603050000|2022-06-19 01:44:10|595.35|587.55|595.52|587.72|595.57|587.77|595.24|587.44|30
1655603060000|2022-06-19 01:44:20|595.51|587.71|595.37|587.57|595.7|587.9|595.3|587.5|34
1655603070000|2022-06-19 01:44:30|595.35|587.55|594.81|587.01|595.77|587.97|594.81|587.01|34
1655603080000|2022-06-19 01:44:40|594.84|587.04|594.48|586.68|594.91|587.11|594.31|586.51|30
1655603090000|2022-06-19 01:44:50|594.43|586.63|594.49|586.69|594.49|586.69|594.25|586.45|29
1655603100000|2022-06-19 01:45:00|594.5|586.7|595.39|587.59|595.6|587.8|594.45|586.65|31
1655603110000|2022-06-19 01:45:10|595.41|587.61|595.31|587.51|595.51|587.71|595.16|587.36|31
1655603120000|2022-06-19 01:45:20|595.28|587.48|595.92|588.12|595.93|588.13|595.28|587.48|28
1655603130000|2022-06-19 01:45:30|595.93|588.13|596.11|588.31|596.13|588.33|595.86|588.06|25
1655603140000|2022-06-19 01:45:40|596.13|588.33|596.24|588.44|596.6|588.8|596.07|588.27|21
1655603150000|2022-06-19 01:45:50|596.26|588.46|596.1|588.3|596.65|588.85|596.06|588.26|23
1655603160000|2022-06-19 01:46:00|596.18|588.38|596.3|588.5|596.34|588.54|596.14|588.34|31
1655603170000|2022-06-19 01:46:10|596.34|588.54|596.15|588.35|596.81|589.01|596.15|588.35|35
1655603180000|2022-06-19 01:46:20|596.09|588.29|595.24|587.44|596.17|588.37|595.24|587.44|29
1655603190000|2022-06-19 01:46:30|595.2|587.4|595.22|587.42|595.61|587.81|595.2|587.4|23
1655603200000|2022-06-19 01:46:40|595.24|587.44|595.21|587.41|595.25|587.45|595.13|587.33|26
1655603210000|2022-06-19 01:46:50|595.16|587.36|595.81|588.01|595.84|588.04|595.16|587.36|32
1655603220000|2022-06-19 01:47:00|595.79|587.99|595.3|587.5|595.79|587.99|595.3|587.5|32
1655603230000|2022-06-19 01:47:10|595.25|587.45|594.85|587.05|595.27|587.47|594.77|586.97|26
1655603240000|2022-06-19 01:47:20|594.89|587.09|594.78|586.98|594.93|587.13|594.72|586.92|21
1655603250000|2022-06-19 01:47:30|594.82|587.02|595.47|587.67|595.55|587.75|594.82|587.02|29
1655603260000|2022-06-19 01:47:40|595.48|587.68|595.14|587.34|595.64|587.84|595.07|587.27|32
1655603270000|2022-06-19 01:47:50|595.13|587.33|595.17|587.37|595.21|587.41|595.06|587.26|21
1655603280000|2022-06-19 01:48:00|595.11|587.31|594.57|586.77|595.45|587.65|594.57|586.77|31
1655603290000|2022-06-19 01:48:10|594.61|586.81|594.62|586.82|595.25|587.45|594.47|586.67|33
1655603300000|2022-06-19 01:48:20|594.61|586.81|594.06|586.26|594.9|587.1|594.05|586.25|36
1655603310000|2022-06-19 01:48:30|594.02|586.22|594.55|586.75|594.55|586.75|593.57|585.77|37
1655603320000|2022-06-19 01:48:40|594.51|586.71|594.82|587.02|595.04|587.24|594.49|586.69|30
1655603330000|2022-06-19 01:48:50|595|587.2|594.46|586.66|595|587.2|594.41|586.61|28
1655603340000|2022-06-19 01:49:00|594.5|586.7|595.68|587.88|595.71|587.91|594.47|586.67|29
1655603350000|2022-06-19 01:49:10|595.62|587.82|595.12|587.32|595.69|587.89|595.01|587.21|26
1655603360000|2022-06-19 01:49:20|595.1|587.3|595.04|587.24|595.23|587.43|595.02|587.22|24
1655603370000|2022-06-19 01:49:30|595.06|587.26|595.13|587.33|595.61|587.81|595.06|587.26|32
1655603380000|2022-06-19 01:49:40|595.1|587.3|595.45|587.65|595.45|587.65|594.85|587.05|29
1655603390000|2022-06-19 01:49:50|595.44|587.64|595.56|587.76|595.66|587.86|595.42|587.62|32
1655603400000|2022-06-19 01:50:00|595.57|587.77|596.27|588.47|596.27|588.47|595.55|587.75|26
1655603410000|2022-06-19 01:50:10|596.29|588.49|595.58|587.78|596.49|588.69|595.5|587.7|30
1655603420000|2022-06-19 01:50:20|595.53|587.73|595.73|587.93|595.77|587.97|595.5|587.7|25
1655603430000|2022-06-19 01:50:30|595.77|587.97|595.7|587.9|595.93|588.13|595.7|587.9|24
1655603440000|2022-06-19 01:50:40|595.69|587.89|595.86|588.06|595.86|588.06|595.64|587.84|19
1655603450000|2022-06-19 01:50:50|595.88|588.08|595.89|588.09|595.9|588.1|595.74|587.94|23
1655603460000|2022-06-19 01:51:00|595.98|588.18|595.93|588.13|596.07|588.27|595.84|588.04|23
1655603470000|2022-06-19 01:51:10|595.91|588.11|595.86|588.06|595.97|588.17|595.85|588.05|12
1655603480000|2022-06-19 01:51:20|595.87|588.07|596.57|588.77|596.6|588.8|595.87|588.07|21
1655603490000|2022-06-19 01:51:30|596.59|588.79|597.06|589.26|597.06|589.26|596.58|588.78|20
1655603500000|2022-06-19 01:51:40|597.03|589.23|596.66|588.86|597.03|589.23|596.66|588.86|21
1655603510000|2022-06-19 01:51:50|596.68|588.88|596.59|588.79|596.76|588.96|596.59|588.79|20
1655603520000|2022-06-19 01:52:00|596.56|588.76|596.16|588.36|596.65|588.85|596.06|588.26|21
1655603530000|2022-06-19 01:52:10|596.17|588.37|596.31|588.51|596.45|588.65|596.07|588.27|22
1655603540000|2022-06-19 01:52:20|596.28|588.48|596.65|588.85|596.65|588.85|596.17|588.37|20
1655603550000|2022-06-19 01:52:30|596.6|588.8|596.37|588.57|596.63|588.83|596.35|588.55|24
1655603560000|2022-06-19 01:52:40|596.29|588.49|595.13|587.33|596.36|588.56|595.13|587.33|31
1655603570000|2022-06-19 01:52:50|594.96|587.16|595.85|588.05|595.85|588.05|594.78|586.98|30
1655603580000|2022-06-19 01:53:00|595.83|588.03|595.83|588.03|596.13|588.33|595.74|587.94|29
1655603590000|2022-06-19 01:53:10|595.91|588.11|596.01|588.21|596.16|588.36|595.72|587.92|20
1655603600000|2022-06-19 01:53:20|595.96|588.16|595.59|587.79|596.03|588.23|595.51|587.71|21
1655603610000|2022-06-19 01:53:30|595.61|587.81|595.86|588.06|595.88|588.08|595.35|587.55|29
1655603620000|2022-06-19 01:53:40|595.91|588.11|595.85|588.05|596.19|588.39|595.7|587.9|26
1655603630000|2022-06-19 01:53:50|595.87|588.07|595.85|588.05|595.94|588.14|595.75|587.95|24
1655603640000|2022-06-19 01:54:00|595.84|588.04|595.78|587.98|595.98|588.18|595.71|587.91|24
1655603650000|2022-06-19 01:54:10|595.7|587.9|595.83|588.03|596.04|588.24|595.66|587.86|34
1655603660000|2022-06-19 01:54:20|595.85|588.05|595.91|588.11|596.01|588.21|595.79|587.99|27
1655603670000|2022-06-19 01:54:30|595.93|588.13|595.49|587.69|595.94|588.14|595.49|587.69|24
1655603680000|2022-06-19 01:54:40|595.5|587.7|594.92|587.12|595.5|587.7|594.86|587.06|26
1655603690000|2022-06-19 01:54:50|594.83|587.03|594.32|586.52|594.97|587.17|594.24|586.44|26
1655603700000|2022-06-19 01:55:00|594.1|586.3|594.28|586.48|594.65|586.85|594.1|586.3|32
1655603710000|2022-06-19 01:55:10|594.35|586.55|594.41|586.61|594.81|587.01|594.16|586.36|32
1655603720000|2022-06-19 01:55:20|594.42|586.62|594.32|586.52|594.47|586.67|594.15|586.35|30
1655603730000|2022-06-19 01:55:30|594.29|586.49|594.52|586.72|594.65|586.85|594.28|586.48|28
1655603740000|2022-06-19 01:55:40|594.48|586.68|594.14|586.34|594.49|586.69|593.94|586.14|30
1655603750000|2022-06-19 01:55:50|594.12|586.32|593.68|585.88|594.12|586.32|593.66|585.86|28
1655603760000|2022-06-19 01:56:00|593.72|585.92|593.78|585.98|594.07|586.27|593.72|585.92|31
1655603770000|2022-06-19 01:56:10|593.77|585.97|593.9|586.1|593.9|586.1|593.58|585.78|33
1655603780000|2022-06-19 01:56:20|593.91|586.11|595.15|587.35|595.18|587.38|593.87|586.07|30
1655603790000|2022-06-19 01:56:30|595.16|587.36|595.85|588.05|595.85|588.05|595|587.2|27
1655603800000|2022-06-19 01:56:40|595.77|587.97|596.19|588.39|596.43|588.63|595.75|587.95|31
1655603810000|2022-06-19 01:56:50|596.32|588.52|596.27|588.47|596.49|588.69|596.05|588.25|28
1655603820000|2022-06-19 01:57:00|596.3|588.5|596.52|588.72|596.65|588.85|596.18|588.38|31
1655603830000|2022-06-19 01:57:10|596.6|588.8|596.23|588.43|597.07|589.27|596.23|588.43|33
1655603840000|2022-06-19 01:57:20|596.16|588.36|595.27|587.47|596.23|588.43|595.26|587.46|29
1655603850000|2022-06-19 01:57:30|595.29|587.49|596|588.2|596.02|588.22|595.26|587.46|29
1655603860000|2022-06-19 01:57:40|596.06|588.26|595.73|587.93|596.19|588.39|595.69|587.89|19
1655603870000|2022-06-19 01:57:50|595.72|587.92|595.82|588.02|595.85|588.05|595.72|587.92|18
1655603880000|2022-06-19 01:58:00|595.83|588.03|595.21|587.41|595.92|588.12|595.21|587.41|24
1655603890000|2022-06-19 01:58:10|595.22|587.42|595.14|587.34|595.29|587.49|595.1|587.3|23
1655603900000|2022-06-19 01:58:20|595.15|587.35|595.23|587.43|595.54|587.74|595.12|587.32|30
1655603910000|2022-06-19 01:58:30|595.21|587.41|595.2|587.4|595.21|587.41|595.08|587.28|26
1655603920000|2022-06-19 01:58:40|595.21|587.41|595.25|587.45|595.28|587.48|595.14|587.34|24
1655603930000|2022-06-19 01:58:50|595.24|587.44|594.88|587.08|595.3|587.5|594.88|587.08|19
1655603940000|2022-06-19 01:59:00|594.8|587|594.64|586.84|594.8|587|594.36|586.56|30
1655603950000|2022-06-19 01:59:10|594.61|586.81|595.55|587.75|595.57|587.77|594.61|586.81|30
1655603960000|2022-06-19 01:59:20|595.57|587.77|595.94|588.14|596.12|588.32|595.57|587.77|26
1655603970000|2022-06-19 01:59:30|595.91|588.11|595.92|588.12|596.02|588.22|595.79|587.99|19
1655603980000|2022-06-19 01:59:40|595.96|588.16|595.99|588.19|595.99|588.19|595.56|587.76|28
1655603990000|2022-06-19 01:59:50|595.98|588.18|595.9|588.1|596.14|588.34|595.73|587.93|32
1655604000000|2022-06-19 02:00:00|595.91|588.11|595.92|588.12|595.92|588.12|595.4|587.6|31
1655604010000|2022-06-19 02:00:10|595.86|588.06|597.21|589.41|597.69|589.89|595.86|588.06|31
1655604020000|2022-06-19 02:00:20|597.18|589.38|596.25|588.45|597.2|589.4|596.05|588.25|34
1655604030000|2022-06-19 02:00:30|596.24|588.44|596.67|588.87|596.7|588.9|596.11|588.31|26
1655604040000|2022-06-19 02:00:40|596.65|588.85|596.91|589.11|596.91|589.11|596.61|588.81|17
1655604050000|2022-06-19 02:00:50|596.92|589.12|597.09|589.29|597.19|589.39|596.88|589.08|26
1655604060000|2022-06-19 02:01:00|596.97|589.17|596.21|588.41|596.97|589.17|596.09|588.29|27
1655604070000|2022-06-19 02:01:10|596.22|588.42|597.07|589.27|597.07|589.27|596.22|588.42|24
1655604080000|2022-06-19 02:01:20|597.05|589.25|597.17|589.37|597.3|589.5|597.04|589.24|26
1655604090000|2022-06-19 02:01:30|597.23|589.43|598.4|590.6|598.4|590.6|597.15|589.35|34
1655604100000|2022-06-19 02:01:40|598.41|590.61|598.19|590.39|598.73|590.93|598.19|590.39|28
1655604110000|2022-06-19 02:01:50|598.36|590.56|598.1|590.3|598.37|590.57|597.92|590.12|32
1655604120000|2022-06-19 02:02:00|598.08|590.28|598.05|590.25|598.19|590.39|597.82|590.02|26
1655604130000|2022-06-19 02:02:10|597.97|590.17|598.54|590.74|598.55|590.75|597.87|590.07|25
1655604140000|2022-06-19 02:02:20|598.6|590.8|598.65|590.85|598.84|591.04|598.3|590.5|34
1655604150000|2022-06-19 02:02:30|598.69|590.89|597.36|589.56|598.69|590.89|597.36|589.56|34
1655604160000|2022-06-19 02:02:40|597.42|589.62|597.38|589.58|597.42|589.62|597.07|589.27|27
1655604170000|2022-06-19 02:02:50|597.39|589.59|597.81|590.01|597.84|590.04|597.39|589.59|28
1655604180000|2022-06-19 02:03:00|597.78|589.98|597.97|590.17|598.05|590.25|597.6|589.8|27
1655604190000|2022-06-19 02:03:10|597.91|590.11|597.21|589.41|597.91|590.11|597.17|589.37|24
1655604200000|2022-06-19 02:03:20|597.18|589.38|596.88|589.08|597.24|589.44|596.76|588.96|19
1655604210000|2022-06-19 02:03:30|596.93|589.13|597.48|589.68|597.58|589.78|596.93|589.13|30
1655604220000|2022-06-19 02:03:40|597.5|589.7|597.02|589.22|597.6|589.8|597.01|589.21|29
1655604230000|2022-06-19 02:03:50|597|589.2|597.18|589.38|597.18|589.38|596.84|589.04|26
1655604240000|2022-06-19 02:04:00|597.2|589.4|596.8|589|597.22|589.42|596.73|588.93|28
1655604250000|2022-06-19 02:04:10|596.82|589.02|597.1|589.3|597.55|589.75|596.75|588.95|33
1655604260000|2022-06-19 02:04:20|597.08|589.28|596.97|589.17|597.08|589.28|596.87|589.07|21
1655604270000|2022-06-19 02:04:30|596.95|589.15|596.91|589.11|597.02|589.22|596.72|588.92|27
1655604280000|2022-06-19 02:04:40|596.93|589.13|596.71|588.91|596.93|589.13|596.7|588.9|20
1655604290000|2022-06-19 02:04:50|596.7|588.9|596.07|588.27|596.72|588.92|596.07|588.27|18
1655604300000|2022-06-19 02:05:00|596.11|588.31|595.92|588.12|596.11|588.31|595.61|587.81|26
1655604310000|2022-06-19 02:05:10|595.93|588.13|595.88|588.08|595.99|588.19|595.84|588.04|22
1655604320000|2022-06-19 02:05:20|595.87|588.07|595.87|588.07|595.9|588.1|595.65|587.85|17
1655604330000|2022-06-19 02:05:30|595.91|588.11|595.23|587.43|595.91|588.11|595.23|587.43|28
1655604340000|2022-06-19 02:05:40|595.43|587.63|595.16|587.36|595.61|587.81|595.07|587.27|24
1655604350000|2022-06-19 02:05:50|595.15|587.35|594.97|587.17|595.25|587.45|594.91|587.11|24
1655604360000|2022-06-19 02:06:00|595.1|587.3|594.92|587.12|595.14|587.34|594.81|587.01|32
1655604370000|2022-06-19 02:06:10|595|587.2|594.74|586.94|595|587.2|594.67|586.87|30
1655604380000|2022-06-19 02:06:20|594.71|586.91|594.8|587|594.93|587.13|594.7|586.9|30
1655604390000|2022-06-19 02:06:30|594.77|586.97|594.75|586.95|594.85|587.05|594.66|586.86|25
1655604400000|2022-06-19 02:06:40|594.73|586.93|595.04|587.24|595.19|587.39|594.7|586.9|30
1655604410000|2022-06-19 02:06:50|595|587.2|594.79|586.99|595.04|587.24|594.74|586.94|26
1655604420000|2022-06-19 02:07:00|594.78|586.98|595.26|587.46|595.26|587.46|594.75|586.95|16
1655604430000|2022-06-19 02:07:10|595.39|587.59|595.5|587.7|595.59|587.79|595.33|587.53|22
1655604440000|2022-06-19 02:07:20|595.51|587.71|595.8|588|595.85|588.05|595.51|587.71|22
1655604450000|2022-06-19 02:07:30|595.71|587.91|594.99|587.19|595.74|587.94|594.99|587.19|22
1655604460000|2022-06-19 02:07:40|595.01|587.21|595.6|587.8|595.61|587.81|594.99|587.19|22
1655604470000|2022-06-19 02:07:50|595.58|587.78|595.58|587.78|595.58|587.78|595.54|587.74|15
1655604480000|2022-06-19 02:08:00|595.57|587.77|595.74|587.94|596|588.2|595.57|587.77|26
1655604490000|2022-06-19 02:08:10|595.73|587.93|595.28|587.48|595.73|587.93|594.98|587.18|22
1655604500000|2022-06-19 02:08:20|595.26|587.46|594.63|586.83|595.26|587.46|594.58|586.78|26
1655604510000|2022-06-19 02:08:30|594.56|586.76|594.61|586.81|594.82|587.02|594.53|586.73|19
1655604520000|2022-06-19 02:08:40|594.63|586.83|594.84|587.04|595|587.2|594.62|586.82|27
1655604530000|2022-06-19 02:08:50|594.89|587.09|595.21|587.41|595.22|587.42|594.68|586.88|28
1655604540000|2022-06-19 02:09:00|595.22|587.42|595.59|587.79|595.6|587.8|595.1|587.3|23
1655604550000|2022-06-19 02:09:10|595.57|587.77|595.61|587.81|595.63|587.83|595.37|587.57|17
1655604560000|2022-06-19 02:09:20|595.64|587.84|595.18|587.38|595.68|587.88|595.1|587.3|23
1655604570000|2022-06-19 02:09:30|595.09|587.29|595.28|587.48|595.28|587.48|594.95|587.15|25
1655604580000|2022-06-19 02:09:40|595.26|587.46|595.32|587.52|595.67|587.87|595.21|587.41|35
1655604590000|2022-06-19 02:09:50|595.33|587.53|595.62|587.82|595.64|587.84|595.32|587.52|16
1655604600000|2022-06-19 02:10:00|595.59|587.79|595.92|588.12|595.92|588.12|595.59|587.79|28
1655604610000|2022-06-19 02:10:10|595.9|588.1|595.76|587.96|596.19|588.39|595.76|587.96|20
1655604620000|2022-06-19 02:10:20|595.71|587.91|595.71|587.91|596.11|588.31|595.7|587.9|26
1655604630000|2022-06-19 02:10:30|595.83|588.03|596|588.2|596.05|588.25|595.76|587.96|19
1655604640000|2022-06-19 02:10:40|596.04|588.24|595.6|587.8|596.04|588.24|595.56|587.76|21
1655604650000|2022-06-19 02:10:50|595.59|587.79|595.69|587.89|595.73|587.93|595.58|587.78|19
1655604660000|2022-06-19 02:11:00|595.68|587.88|595.88|588.08|595.94|588.14|595.59|587.79|18
1655604670000|2022-06-19 02:11:10|595.9|588.1|596.56|588.76|596.63|588.83|595.9|588.1|27
1655604680000|2022-06-19 02:11:20|596.72|588.92|596.03|588.23|596.76|588.96|596.03|588.23|23
1655604690000|2022-06-19 02:11:30|596.01|588.21|595.75|587.95|596.01|588.21|595.3|587.5|31
1655604700000|2022-06-19 02:11:40|595.73|587.93|595.23|587.43|595.73|587.93|595.19|587.39|25
1655604710000|2022-06-19 02:11:50|595.22|587.42|595.67|587.87|595.75|587.95|595.2|587.4|24
1655604720000|2022-06-19 02:12:00|595.65|587.85|595.18|587.38|595.67|587.87|595.14|587.34|21
1655604730000|2022-06-19 02:12:10|595.17|587.37|595.12|587.32|595.44|587.64|595.12|587.32|29
1655604740000|2022-06-19 02:12:20|595.14|587.34|595.22|587.42|595.27|587.47|594.86|587.06|28
1655604750000|2022-06-19 02:12:30|595.24|587.44|595.22|587.42|595.25|587.45|595.15|587.35|23
1655604760000|2022-06-19 02:12:40|595.23|587.43|595.68|587.88|595.82|588.02|595.19|587.39|32
1655604770000|2022-06-19 02:12:50|595.69|587.89|595.64|587.84|595.99|588.19|595.64|587.84|25
1655604780000|2022-06-19 02:13:00|595.65|587.85|595.74|587.94|595.89|588.09|595.65|587.85|27
1655604790000|2022-06-19 02:13:10|595.54|587.74|594.92|587.12|595.54|587.74|594.75|586.95|31
1655604800000|2022-06-19 02:13:20|594.97|587.17|594.8|587|595.13|587.33|594.79|586.99|29
1655604810000|2022-06-19 02:13:30|594.79|586.99|594.95|587.15|594.99|587.19|594.77|586.97|18
1655604820000|2022-06-19 02:13:40|594.93|587.13|595.11|587.31|595.18|587.38|594.82|587.02|26
1655604830000|2022-06-19 02:13:50|595.15|587.35|595.84|588.04|595.84|588.04|595.15|587.35|27
1655604840000|2022-06-19 02:14:00|595.78|587.98|595.86|588.06|596.16|588.36|595.74|587.94|23
1655604850000|2022-06-19 02:14:10|595.88|588.08|595.77|587.97|595.95|588.15|595.73|587.93|25
1655604860000|2022-06-19 02:14:20|595.76|587.96|595.63|587.83|595.76|587.96|595.58|587.78|30
1655604870000|2022-06-19 02:14:30|595.64|587.84|595.91|588.11|595.91|588.11|595.6|587.8|22
1655604880000|2022-06-19 02:14:40|595.92|588.12|596|588.2|596.01|588.21|595.78|587.98|23
1655604890000|2022-06-19 02:14:50|596.01|588.21|595.85|588.05|596.03|588.23|595.78|587.98|30
1655604900000|2022-06-19 02:15:00|595.69|587.89|595.23|587.43|595.78|587.98|595.22|587.42|28
1655604910000|2022-06-19 02:15:10|595.22|587.42|595.69|587.89|595.69|587.89|595.19|587.39|34
1655604920000|2022-06-19 02:15:20|595.65|587.85|595.58|587.78|595.71|587.91|595.51|587.71|26
1655604930000|2022-06-19 02:15:30|595.6|587.8|594.91|587.11|595.6|587.8|594.88|587.08|31
1655604940000|2022-06-19 02:15:40|594.89|587.09|593.48|585.68|595.02|587.22|593.48|585.68|30
1655604950000|2022-06-19 02:15:50|593.45|585.65|593.35|585.55|593.45|585.65|593.06|585.26|30
1655604960000|2022-06-19 02:16:00|593.32|585.52|593.32|585.52|593.65|585.85|593.2|585.4|29
1655604970000|2022-06-19 02:16:10|593.33|585.53|592.92|585.12|593.51|585.71|592.9|585.1|28
1655604980000|2022-06-19 02:16:20|592.89|585.09|592.88|585.08|593.01|585.21|592.68|584.88|27
1655604990000|2022-06-19 02:16:30|592.85|585.05|592.82|585.02|592.86|585.06|592.7|584.9|30
1655605000000|2022-06-19 02:16:40|592.79|584.99|592.26|584.46|592.79|584.99|592.26|584.46|22
1655605010000|2022-06-19 02:16:50|592.25|584.45|592.23|584.43|592.48|584.68|592.09|584.29|29
1655605020000|2022-06-19 02:17:00|592.25|584.45|590.66|582.86|592.28|584.48|590.66|582.86|28
1655605030000|2022-06-19 02:17:10|590.71|582.91|591.42|583.62|591.46|583.66|590.71|582.91|32
1655605040000|2022-06-19 02:17:20|591.41|583.61|590.89|583.09|591.43|583.63|590.89|583.09|31
1655605050000|2022-06-19 02:17:30|590.85|583.05|590.89|583.09|590.92|583.12|590.79|582.99|27
1655605060000|2022-06-19 02:17:40|590.88|583.08|590.71|582.91|590.93|583.13|590.59|582.79|24
1655605070000|2022-06-19 02:17:50|590.75|582.95|590.43|582.63|590.75|582.95|590.12|582.32|32
1655605080000|2022-06-19 02:18:00|590.45|582.65|590.99|583.19|590.99|583.19|590.19|582.39|33
1655605090000|2022-06-19 02:18:10|590.97|583.17|590.63|582.83|591.08|583.28|590.62|582.82|20
1655605100000|2022-06-19 02:18:20|590.73|582.93|590.75|582.95|590.91|583.11|590.26|582.46|34
1655605110000|2022-06-19 02:18:30|590.65|582.85|590.21|582.41|590.79|582.99|590.04|582.24|30
1655605120000|2022-06-19 02:18:40|590.2|582.4|591.28|583.48|591.28|583.48|589.69|581.89|37
1655605130000|2022-06-19 02:18:50|591.23|583.43|591.54|583.74|591.54|583.74|590.88|583.08|32
1655605140000|2022-06-19 02:19:00|591.57|583.77|592.67|584.87|592.67|584.87|591.57|583.77|31
1655605150000|2022-06-19 02:19:10|592.68|584.88|591.79|583.99|592.77|584.97|591.58|583.78|30
1655605160000|2022-06-19 02:19:20|591.8|584|591.27|583.47|591.96|584.16|591.23|583.43|21
1655605170000|2022-06-19 02:19:30|591.09|583.29|591.42|583.62|591.42|583.62|590.75|582.95|36
1655605180000|2022-06-19 02:19:40|591.4|583.6|592.06|584.26|592.06|584.26|591.05|583.25|31
1655605190000|2022-06-19 02:19:50|592.25|584.45|592.59|584.79|592.7|584.9|591.86|584.06|26
1655605200000|2022-06-19 02:20:00|592.58|584.78|591.5|583.7|592.8|585|591.47|583.67|35
1655605210000|2022-06-19 02:20:10|591.52|583.72|591.86|584.06|591.91|584.11|591.48|583.68|29
1655605220000|2022-06-19 02:20:20|591.81|584.01|592.29|584.49|592.39|584.59|591.81|584.01|30
1655605230000|2022-06-19 02:20:30|592.35|584.55|592.48|584.68|592.58|584.78|592.29|584.49|24
1655605240000|2022-06-19 02:20:40|592.52|584.72|592.03|584.23|592.55|584.75|591.98|584.18|27
1655605250000|2022-06-19 02:20:50|592.04|584.24|592.05|584.25|592.1|584.3|591.93|584.13|25
1655605260000|2022-06-19 02:21:00|592.06|584.26|591.81|584.01|592.44|584.64|591.81|584.01|31
1655605270000|2022-06-19 02:21:10|591.73|583.93|590.9|583.1|591.73|583.93|590.77|582.97|34
1655605280000|2022-06-19 02:21:20|590.91|583.11|591.53|583.73|591.55|583.75|590.76|582.96|28
1655605290000|2022-06-19 02:21:30|591.52|583.72|591.96|584.16|591.96|584.16|591.49|583.69|19
1655605300000|2022-06-19 02:21:40|591.97|584.17|591.91|584.11|592.1|584.3|591.7|583.9|22
1655605310000|2022-06-19 02:21:50|591.95|584.15|591.57|583.77|591.96|584.16|591.51|583.71|19
1655605320000|2022-06-19 02:22:00|591.47|583.67|591.52|583.72|591.52|583.72|591.01|583.21|32
1655605330000|2022-06-19 02:22:10|591.56|583.76|590.74|582.94|591.56|583.76|590.71|582.91|29
1655605340000|2022-06-19 02:22:20|590.73|582.93|590.17|582.37|590.81|583.01|590.17|582.37|27
1655605350000|2022-06-19 02:22:30|590.16|582.36|590.73|582.93|590.77|582.97|590.07|582.27|25
1655605360000|2022-06-19 02:22:40|590.66|582.86|590.62|582.82|590.74|582.94|590.59|582.79|20
1655605370000|2022-06-19 02:22:50|590.61|582.81|590.53|582.73|590.61|582.81|590.47|582.67|20
1655605380000|2022-06-19 02:23:00|590.58|582.78|589.95|582.15|590.58|582.78|589.8|582|34
1655605390000|2022-06-19 02:23:10|589.96|582.16|590.67|582.87|590.68|582.88|589.93|582.13|30
1655605400000|2022-06-19 02:23:20|590.69|582.89|590.39|582.59|590.71|582.91|590.14|582.34|32
1655605410000|2022-06-19 02:23:30|590.32|582.52|589.77|581.97|590.34|582.54|589.77|581.97|29
1655605420000|2022-06-19 02:23:40|589.71|581.91|589.73|581.93|589.78|581.98|589.48|581.68|28
1655605430000|2022-06-19 02:23:50|589.75|581.95|590.06|582.26|590.35|582.55|589.69|581.89|26
1655605440000|2022-06-19 02:24:00|590.07|582.27|590.71|582.91|590.71|582.91|589.92|582.12|31
1655605450000|2022-06-19 02:24:10|590.7|582.9|590.86|583.06|591.06|583.26|590.69|582.89|20
1655605460000|2022-06-19 02:24:20|590.81|583.01|589.75|581.95|590.81|583.01|589.7|581.9|26
1655605470000|2022-06-19 02:24:30|589.76|581.96|589.75|581.95|590.18|582.38|589.71|581.91|25
1655605480000|2022-06-19 02:24:40|589.76|581.96|589.98|582.18|590.34|582.54|589.75|581.95|22
1655605490000|2022-06-19 02:24:50|590.01|582.21|589.79|581.99|590.12|582.32|589.74|581.94|23
1655605500000|2022-06-19 02:25:00|589.81|582.01|589.85|582.05|589.97|582.17|589.78|581.98|16
1655605510000|2022-06-19 02:25:10|589.89|582.09|589.04|581.24|589.89|582.09|589.04|581.24|28
1655605520000|2022-06-19 02:25:20|589.02|581.22|588.98|581.18|589.17|581.37|588.78|580.98|32
1655605530000|2022-06-19 02:25:30|588.94|581.14|588.37|580.57|589.03|581.23|588.37|580.57|26
1655605540000|2022-06-19 02:25:40|588.33|580.53|588.8|581|588.8|581|588.21|580.41|31
1655605550000|2022-06-19 02:25:50|588.79|580.99|588.69|580.89|589.03|581.23|588.69|580.89|20
1655605560000|2022-06-19 02:26:00|588.71|580.91|587.72|579.92|588.71|580.91|587.72|579.92|30
1655605570000|2022-06-19 02:26:10|587.69|579.89|588.54|580.74|588.55|580.75|587.69|579.89|25
1655605580000|2022-06-19 02:26:20|588.53|580.73|588.48|580.68|588.54|580.74|588.48|580.68|12
1655605590000|2022-06-19 02:26:30|588.49|580.69|588.73|580.93|588.75|580.95|588.49|580.69|14
1655605600000|2022-06-19 02:26:40|588.75|580.95|588.69|580.89|588.81|581.01|588.63|580.83|18
1655605610000|2022-06-19 02:26:50|588.72|580.92|588.22|580.42|588.82|581.02|587.97|580.17|25
1655605620000|2022-06-19 02:27:00|588.18|580.38|588.9|581.1|588.9|581.1|588.18|580.38|29
1655605630000|2022-06-19 02:27:10|588.95|581.15|588.66|580.86|588.95|581.15|588.65|580.85|27
1655605640000|2022-06-19 02:27:20|588.67|580.87|588.7|580.9|588.74|580.94|588.62|580.82|14
1655605650000|2022-06-19 02:27:30|588.71|580.91|588.61|580.81|588.76|580.96|588.61|580.81|16
1655605660000|2022-06-19 02:27:40|588.59|580.79|588.31|580.51|588.59|580.79|588.08|580.28|20
1655605670000|2022-06-19 02:27:50|588.32|580.52|588.56|580.76|588.69|580.89|588.25|580.45|23
1655605680000|2022-06-19 02:28:00|588.54|580.74|588.5|580.7|588.59|580.79|588.48|580.68|22
1655605690000|2022-06-19 02:28:10|588.51|580.71|588.47|580.67|588.69|580.89|588.47|580.67|27
1655605700000|2022-06-19 02:28:20|588.48|580.68|587.89|580.09|588.65|580.85|587.89|580.09|20
1655605710000|2022-06-19 02:28:30|587.87|580.07|587.62|579.82|587.96|580.16|587.55|579.75|25
1655605720000|2022-06-19 02:28:40|587.54|579.74|587.65|579.85|587.7|579.9|587.48|579.68|24
1655605730000|2022-06-19 02:28:50|587.71|579.91|587.74|579.94|587.76|579.96|587.7|579.9|19
1655605740000|2022-06-19 02:29:00|587.79|579.99|587.95|580.15|588.08|580.28|587.76|579.96|21
1655605750000|2022-06-19 02:29:10|587.97|580.17|587.97|580.17|588.31|580.51|587.92|580.12|29
1655605760000|2022-06-19 02:29:20|587.96|580.16|587.78|579.98|587.96|580.16|587.04|579.24|33
1655605770000|2022-06-19 02:29:30|587.79|579.99|587.64|579.84|587.82|580.02|587.51|579.71|34
1655605780000|2022-06-19 02:29:40|587.63|579.83|586.83|579.03|587.78|579.98|586.76|578.96|30
1655605790000|2022-06-19 02:29:50|586.81|579.01|586.91|579.11|587.19|579.39|586.77|578.97|30
1655605800000|2022-06-19 02:30:00|586.97|579.17|586.83|579.03|587.01|579.21|586.64|578.84|32
1655605810000|2022-06-19 02:30:10|586.86|579.06|587.54|579.74|587.54|579.74|586.69|578.89|37
1655605820000|2022-06-19 02:30:20|587.52|579.72|587.22|579.42|588.06|580.26|587.12|579.32|31
1655605830000|2022-06-19 02:30:30|587.14|579.34|586.93|579.13|587.14|579.34|586.25|578.45|34
1655605840000|2022-06-19 02:30:40|586.97|579.17|587.58|579.78|587.58|579.78|586.76|578.96|33
1655605850000|2022-06-19 02:30:50|587.6|579.8|586.99|579.19|587.6|579.8|586.85|579.05|33
1655605860000|2022-06-19 02:31:00|586.98|579.18|586.76|578.96|586.98|579.18|586.52|578.72|36
1655605870000|2022-06-19 02:31:10|586.7|578.9|587.37|579.57|587.4|579.6|586.7|578.9|30
1655605880000|2022-06-19 02:31:20|587.38|579.58|588.5|580.7|588.6|580.8|587.38|579.58|32
1655605890000|2022-06-19 02:31:30|588.48|580.68|587.97|580.17|588.63|580.83|587.97|580.17|32
1655605900000|2022-06-19 02:31:40|587.96|580.16|587.87|580.07|588.11|580.31|587.87|580.07|30
1655605910000|2022-06-19 02:31:50|587.86|580.06|586.73|578.93|587.86|580.06|586.55|578.75|29
1655605920000|2022-06-19 02:32:00|586.62|578.82|586.92|579.12|587.16|579.36|586.62|578.82|28
1655605930000|2022-06-19 02:32:10|586.93|579.13|587.2|579.4|587.5|579.7|586.91|579.11|29
1655605940000|2022-06-19 02:32:20|587.21|579.41|587.44|579.64|587.46|579.66|586.97|579.17|33
1655605950000|2022-06-19 02:32:30|587.41|579.61|587.17|579.37|587.41|579.61|586.84|579.04|31
1655605960000|2022-06-19 02:32:40|587.12|579.32|587|579.2|587.17|579.37|586.86|579.06|26
1655605970000|2022-06-19 02:32:50|587.11|579.31|587.46|579.66|587.6|579.8|587.11|579.31|28
1655605980000|2022-06-19 02:33:00|587.45|579.65|587.71|579.91|587.75|579.95|587.45|579.65|30
1655605990000|2022-06-19 02:33:10|587.67|579.87|587.43|579.63|587.93|580.13|587.4|579.6|31
1655606000000|2022-06-19 02:33:20|587.42|579.62|587.54|579.74|587.56|579.76|587.23|579.43|25
1655606010000|2022-06-19 02:33:30|587.55|579.75|588.31|580.51|588.34|580.54|587.54|579.74|28
1655606020000|2022-06-19 02:33:40|588.32|580.52|587.84|580.04|588.35|580.55|587.76|579.96|26
1655606030000|2022-06-19 02:33:50|587.78|579.98|587.61|579.81|587.79|579.99|587.41|579.61|30
1655606040000|2022-06-19 02:34:00|587.58|579.78|587.59|579.79|587.62|579.82|587.3|579.5|27
1655606050000|2022-06-19 02:34:10|587.61|579.81|587.97|580.17|588.4|580.6|587.6|579.8|29
1655606060000|2022-06-19 02:34:20|587.82|580.02|588.34|580.54|588.36|580.56|587.71|579.91|18
1655606070000|2022-06-19 02:34:30|588.31|580.51|587.89|580.09|588.31|580.51|587.77|579.97|23
1655606080000|2022-06-19 02:34:40|588|580.2|588.09|580.29|588.33|580.53|587.91|580.11|32
1655606090000|2022-06-19 02:34:50|588.08|580.28|587.97|580.17|588.08|580.28|587.79|579.99|20
1655606100000|2022-06-19 02:35:00|587.98|580.18|588.27|580.47|588.27|580.47|587.74|579.94|28
1655606110000|2022-06-19 02:35:10|587.99|580.19|588.31|580.51|588.34|580.54|587.99|580.19|27
1655606120000|2022-06-19 02:35:20|588.3|580.5|587.77|579.97|588.34|580.54|587.75|579.95|26
1655606130000|2022-06-19 02:35:30|587.83|580.03|587.78|579.98|588.13|580.33|587.73|579.93|25
1655606140000|2022-06-19 02:35:40|587.91|580.11|587.74|579.94|588.02|580.22|587.74|579.94|18
1655606150000|2022-06-19 02:35:50|587.72|579.92|587.74|579.94|587.83|580.03|587.67|579.87|25
1655606160000|2022-06-19 02:36:00|587.78|579.98|587.82|580.02|587.82|580.02|587.54|579.74|26
1655606170000|2022-06-19 02:36:10|587.84|580.04|587.85|580.05|587.9|580.1|587.79|579.99|21
1655606180000|2022-06-19 02:36:20|587.88|580.08|587.83|580.03|588.27|580.47|587.8|580|19
1655606190000|2022-06-19 02:36:30|587.84|580.04|588.02|580.22|588.02|580.22|587.8|580|15
1655606200000|2022-06-19 02:36:40|588|580.2|587.79|579.99|588.02|580.22|587.72|579.92|13
1655606210000|2022-06-19 02:36:50|587.8|580|587.67|579.87|587.81|580.01|587.59|579.79|27
1655606220000|2022-06-19 02:37:00|587.69|579.89|588.03|580.23|588.45|580.65|587.65|579.85|29
1655606230000|2022-06-19 02:37:10|588.02|580.22|588.02|580.22|588.42|580.62|588.01|580.21|22
1655606240000|2022-06-19 02:37:20|588.06|580.26|588.52|580.72|588.54|580.74|587.99|580.19|18
1655606250000|2022-06-19 02:37:30|588.5|580.7|588.17|580.37|588.5|580.7|588.08|580.28|23
1655606260000|2022-06-19 02:37:40|588.19|580.39|588.55|580.75|588.55|580.75|588.1|580.3|17
1655606270000|2022-06-19 02:37:50|588.54|580.74|588.29|580.49|588.57|580.77|588.22|580.42|19
1655606280000|2022-06-19 02:38:00|588.32|580.52|588.78|580.98|588.81|581.01|588.25|580.45|25
1655606290000|2022-06-19 02:38:10|588.75|580.95|588.7|580.9|588.79|580.99|588.59|580.79|24
1655606300000|2022-06-19 02:38:20|588.79|580.99|588.78|580.98|588.85|581.05|588.64|580.84|23
1655606310000|2022-06-19 02:38:30|588.8|581|588.69|580.89|588.96|581.16|588.68|580.88|27
1655606320000|2022-06-19 02:38:40|588.68|580.88|588.79|580.99|588.81|581.01|588.67|580.87|23
1655606330000|2022-06-19 02:38:50|588.77|580.97|590.28|582.48|590.31|582.51|588.76|580.96|32
1655606340000|2022-06-19 02:39:00|590.34|582.54|590.35|582.55|590.8|583|589.88|582.08|37
1655606350000|2022-06-19 02:39:10|590.38|582.58|590.58|582.78|590.58|582.78|590.03|582.23|30
1655606360000|2022-06-19 02:39:20|590.59|582.79|592|584.2|592.11|584.31|590.59|582.79|34
1655606370000|2022-06-19 02:39:30|591.89|584.09|591.64|583.84|592.01|584.21|591.26|583.46|36
1655606380000|2022-06-19 02:39:40|591.7|583.9|591.09|583.29|591.83|584.03|591.09|583.29|27
1655606390000|2022-06-19 02:39:50|591.07|583.27|590.76|582.96|591.12|583.32|590.75|582.95|30
1655606400000|2022-06-19 02:40:00|590.77|582.97|591.42|583.62|591.42|583.62|590.3|582.5|33
1655606410000|2022-06-19 02:40:10|591.4|583.6|591.04|583.24|591.54|583.74|591.01|583.21|33
1655606420000|2022-06-19 02:40:20|591.11|583.31|591.02|583.22|591.84|584.04|591.02|583.22|37
1655606430000|2022-06-19 02:40:30|591.07|583.27|590.85|583.05|591.1|583.3|590.83|583.03|26
1655606440000|2022-06-19 02:40:40|590.83|583.03|590.92|583.12|591.09|583.29|590.81|583.01|32
1655606450000|2022-06-19 02:40:50|590.93|583.13|591.68|583.88|591.78|583.98|590.9|583.1|30
1655606460000|2022-06-19 02:41:00|591.65|583.85|591.1|583.3|591.81|584.01|590.95|583.15|24
1655606470000|2022-06-19 02:41:10|591.11|583.31|591.03|583.23|591.11|583.31|590.93|583.13|20
1655606480000|2022-06-19 02:41:20|591.09|583.29|591.49|583.69|591.54|583.74|591.02|583.22|30
1655606490000|2022-06-19 02:41:30|591.5|583.7|591.55|583.75|591.63|583.83|591.43|583.63|23
1655606500000|2022-06-19 02:41:40|591.48|583.68|591.66|583.86|591.66|583.86|591.27|583.47|28
1655606510000|2022-06-19 02:41:50|591.63|583.83|591.61|583.81|591.63|583.83|591.5|583.7|23
1655606520000|2022-06-19 02:42:00|591.66|583.86|591.29|583.49|591.66|583.86|591.18|583.38|32
1655606530000|2022-06-19 02:42:10|591.28|583.48|591.82|584.02|591.85|584.05|591.25|583.45|27
1655606540000|2022-06-19 02:42:20|591.81|584.01|591.9|584.1|591.94|584.14|591.81|584.01|21
1655606550000|2022-06-19 02:42:30|591.91|584.11|592.05|584.25|592.39|584.59|591.91|584.11|25
1655606560000|2022-06-19 02:42:40|592.06|584.26|593.49|585.69|593.51|585.71|592.06|584.26|33
1655606570000|2022-06-19 02:42:50|593.5|585.7|593.71|585.91|593.99|586.19|593.49|585.69|33
1655606580000|2022-06-19 02:43:00|593.79|585.99|593.86|586.06|594.42|586.62|593.06|585.26|37
1655606590000|2022-06-19 02:43:10|593.94|586.14|594.04|586.24|594.07|586.27|593.77|585.97|32
1655606600000|2022-06-19 02:43:20|594.01|586.21|593.73|585.93|594.01|586.21|593.7|585.9|22
1655606610000|2022-06-19 02:43:30|593.45|585.65|593.65|585.85|594.43|586.63|593.45|585.65|32
1655606620000|2022-06-19 02:43:40|593.66|585.86|593.82|586.02|594.05|586.25|593.66|585.86|33
1655606630000|2022-06-19 02:43:50|593.8|586|593.88|586.08|594.02|586.22|593.8|586|21
1655606640000|2022-06-19 02:44:00|593.89|586.09|593.21|585.41|593.89|586.09|593|585.2|32
1655606650000|2022-06-19 02:44:10|593.2|585.4|593|585.2|593.24|585.44|592.97|585.17|26
1655606660000|2022-06-19 02:44:20|593.02|585.22|593.02|585.22|593.03|585.23|592.95|585.15|13
1655606670000|2022-06-19 02:44:30|592.98|585.18|593.12|585.32|593.14|585.34|592.98|585.18|22
1655606680000|2022-06-19 02:44:40|593.1|585.3|593.13|585.33|593.15|585.35|593.04|585.24|19
1655606690000|2022-06-19 02:44:50|593.15|585.35|593.76|585.96|593.91|586.11|593.13|585.33|25
1655606700000|2022-06-19 02:45:00|593.78|585.98|593.54|585.74|593.86|586.06|593.08|585.28|29
1655606710000|2022-06-19 02:45:10|593.57|585.77|594.77|586.97|594.78|586.98|593.57|585.77|29
1655606720000|2022-06-19 02:45:20|594.76|586.96|594.96|587.16|594.98|587.18|594.61|586.81|23
1655606730000|2022-06-19 02:45:30|594.97|587.17|594.94|587.14|594.97|587.17|594.74|586.94|31
1655606740000|2022-06-19 02:45:40|595|587.2|595.43|587.63|595.61|587.81|594.9|587.1|31
1655606750000|2022-06-19 02:45:50|595.44|587.64|595.51|587.71|595.52|587.72|594.88|587.08|33
1655606760000|2022-06-19 02:46:00|595.52|587.72|595.06|587.26|595.7|587.9|595.03|587.23|35
1655606770000|2022-06-19 02:46:10|595.07|587.27|594.84|587.04|595.41|587.61|594.84|587.04|28
1655606780000|2022-06-19 02:46:20|594.86|587.06|594.94|587.14|594.97|587.17|594.77|586.97|18
1655606790000|2022-06-19 02:46:30|594.97|587.17|594.3|586.5|595.01|587.21|594.3|586.5|27
1655606800000|2022-06-19 02:46:40|594.29|586.49|594.15|586.35|594.3|586.5|594.01|586.21|19
1655606810000|2022-06-19 02:46:50|594.16|586.36|594.6|586.8|594.62|586.82|594.16|586.36|13
1655606820000|2022-06-19 02:47:00|594.57|586.77|594.61|586.81|594.67|586.87|594.56|586.76|21
1655606830000|2022-06-19 02:47:10|594.62|586.82|594.63|586.83|594.79|586.99|594.61|586.81|23
1655606840000|2022-06-19 02:47:20|594.6|586.8|594.73|586.93|594.94|587.14|594.6|586.8|21
1655606850000|2022-06-19 02:47:30|594.75|586.95|594.95|587.15|594.95|587.15|594.75|586.95|25
1655606860000|2022-06-19 02:47:40|594.93|587.13|594.89|587.09|594.98|587.18|594.77|586.97|16
1655606870000|2022-06-19 02:47:50|594.93|587.13|594.96|587.16|594.96|587.16|594.77|586.97|22
1655606880000|2022-06-19 02:48:00|594.95|587.15|595.02|587.22|595.09|587.29|594.75|586.95|26
1655606890000|2022-06-19 02:48:10|595.03|587.23|594.94|587.14|595.06|587.26|594.9|587.1|20
1655606900000|2022-06-19 02:48:20|594.95|587.15|595.31|587.51|595.39|587.59|594.9|587.1|24
1655606910000|2022-06-19 02:48:30|595.3|587.5|595.11|587.31|595.4|587.6|595.1|587.3|23
1655606920000|2022-06-19 02:48:40|595.1|587.3|595.08|587.28|595.16|587.36|594.96|587.16|29
1655606930000|2022-06-19 02:48:50|595.1|587.3|595.43|587.63|595.46|587.66|594.99|587.19|33
1655606940000|2022-06-19 02:49:00|595.45|587.65|594.59|586.79|595.45|587.65|594.58|586.78|33
1655606950000|2022-06-19 02:49:10|594.58|586.78|594.76|586.96|594.76|586.96|594.55|586.75|18
1655606960000|2022-06-19 02:49:20|594.87|587.07|594.5|586.7|594.88|587.08|594.48|586.68|20
1655606970000|2022-06-19 02:49:30|594.39|586.59|594.2|586.4|594.39|586.59|594.11|586.31|20
1655606980000|2022-06-19 02:49:40|594.19|586.39|594.18|586.38|594.2|586.4|594.09|586.29|15
1655606990000|2022-06-19 02:49:50|594.19|586.39|594.2|586.4|594.2|586.4|594.08|586.28|20
1655607000000|2022-06-19 02:50:00|594.19|586.39|594.18|586.38|594.21|586.41|594.02|586.22|15
1655607010000|2022-06-19 02:50:10|594.15|586.35|594.09|586.29|594.19|586.39|594.03|586.23|24
1655607020000|2022-06-19 02:50:20|594.02|586.22|594.23|586.43|594.27|586.47|594.02|586.22|20
1655607030000|2022-06-19 02:50:30|594.18|586.38|594.24|586.44|594.27|586.47|593.99|586.19|21
1655607040000|2022-06-19 02:50:40|594.25|586.45|594.62|586.82|594.62|586.82|594.2|586.4|11
1655607050000|2022-06-19 02:50:50|594.63|586.83|594.71|586.91|594.8|587|594.56|586.76|25
1655607060000|2022-06-19 02:51:00|594.68|586.88|594.7|586.9|594.86|587.06|594.68|586.88|28
1655607070000|2022-06-19 02:51:10|594.71|586.91|594.38|586.58|594.71|586.91|594.26|586.46|25
1655607080000|2022-06-19 02:51:20|594.4|586.6|594.6|586.8|594.6|586.8|594.34|586.54|22
1655607090000|2022-06-19 02:51:30|594.59|586.79|594.78|586.98|594.82|587.02|594.58|586.78|14
1655607100000|2022-06-19 02:51:40|594.8|587|594.69|586.89|594.87|587.07|594.67|586.87|15
1655607110000|2022-06-19 02:51:50|594.7|586.9|594.83|587.03|594.86|587.06|594.68|586.88|25
1655607120000|2022-06-19 02:52:00|594.84|587.04|595.05|587.25|595.1|587.3|594.82|587.02|24
1655607130000|2022-06-19 02:52:10|595.03|587.23|594.96|587.16|595.03|587.23|594.8|587|18
1655607140000|2022-06-19 02:52:20|594.95|587.15|594.97|587.17|595.05|587.25|594.79|586.99|25
1655607150000|2022-06-19 02:52:30|594.99|587.19|594.77|586.97|594.99|587.19|594.7|586.9|19
1655607160000|2022-06-19 02:52:40|594.74|586.94|596.62|588.82|596.62|588.82|594.74|586.94|29
1655607170000|2022-06-19 02:52:50|596.63|588.83|596.69|588.89|597.01|589.21|596.58|588.78|26
1655607180000|2022-06-19 02:53:00|596.7|588.9|596.79|588.99|597|589.2|596.7|588.9|25
1655607190000|2022-06-19 02:53:10|596.76|588.96|596.84|589.04|596.92|589.12|596.64|588.84|25
1655607200000|2022-06-19 02:53:20|596.92|589.12|596.74|588.94|597.03|589.23|596.72|588.92|30
1655607210000|2022-06-19 02:53:30|596.71|588.91|596.71|588.91|596.92|589.12|596.71|588.91|33
1655607220000|2022-06-19 02:53:40|596.72|588.92|596.91|589.11|596.92|589.12|596.72|588.92|27
1655607230000|2022-06-19 02:53:50|596.92|589.12|596.69|588.89|596.94|589.14|596.69|588.89|25
1655607240000|2022-06-19 02:54:00|596.72|588.92|596.67|588.87|596.78|588.98|596.61|588.81|28
1655607250000|2022-06-19 02:54:10|596.63|588.83|596.1|588.3|596.65|588.85|596|588.2|25
1655607260000|2022-06-19 02:54:20|596.15|588.35|595.74|587.94|596.18|588.38|595.73|587.93|23
1655607270000|2022-06-19 02:54:30|595.73|587.93|595.69|587.89|595.76|587.96|595.68|587.88|14
1655607280000|2022-06-19 02:54:40|595.7|587.9|595.86|588.06|595.86|588.06|595.69|587.89|28
1655607290000|2022-06-19 02:54:50|595.89|588.09|595.71|587.91|595.89|588.09|595.69|587.89|21
1655607300000|2022-06-19 02:55:00|595.85|588.05|595.71|587.91|596.06|588.26|595.7|587.9|22
1655607310000|2022-06-19 02:55:10|595.7|587.9|595.71|587.91|595.8|588|595.66|587.86|26
1655607320000|2022-06-19 02:55:20|595.65|587.85|595.64|587.84|595.76|587.96|595.62|587.82|15
1655607330000|2022-06-19 02:55:30|595.67|587.87|596.03|588.23|596.03|588.23|595.6|587.8|29
1655607340000|2022-06-19 02:55:40|596.02|588.22|595.97|588.17|596.03|588.23|595.91|588.11|15
1655607350000|2022-06-19 02:55:50|595.99|588.19|595.98|588.18|596|588.2|595.88|588.08|13
1655607360000|2022-06-19 02:56:00|596|588.2|595.99|588.19|596.02|588.22|595.92|588.12|18
1655607370000|2022-06-19 02:56:10|596|588.2|596.03|588.23|596.08|588.28|595.98|588.18|10
1655607380000|2022-06-19 02:56:20|596.06|588.26|596.06|588.26|596.1|588.3|596.05|588.25|13
1655607390000|2022-06-19 02:56:30|596.05|588.25|595.95|588.15|596.05|588.25|595.86|588.06|18
1655607400000|2022-06-19 02:56:40|595.97|588.17|596.56|588.76|596.56|588.76|595.95|588.15|16
1655607410000|2022-06-19 02:56:50|596.57|588.77|596.58|588.78|596.61|588.81|596.43|588.63|18
1655607420000|2022-06-19 02:57:00|596.63|588.83|596.56|588.76|596.76|588.96|596.53|588.73|17
1655607430000|2022-06-19 02:57:10|596.57|588.77|596.66|588.86|596.76|588.96|596.57|588.77|22
1655607440000|2022-06-19 02:57:20|596.63|588.83|596.34|588.54|596.63|588.83|596.33|588.53|18
1655607450000|2022-06-19 02:57:30|596.37|588.57|596.39|588.59|596.6|588.8|596.25|588.45|27
1655607460000|2022-06-19 02:57:40|596.57|588.77|596.73|588.93|596.76|588.96|596.52|588.72|27
1655607470000|2022-06-19 02:57:50|596.76|588.96|596.65|588.85|596.76|588.96|596.56|588.76|14
1655607480000|2022-06-19 02:58:00|596.68|588.88|596.83|589.03|596.88|589.08|596.67|588.87|19
1655607490000|2022-06-19 02:58:10|596.88|589.08|596.92|589.12|596.93|589.13|596.71|588.91|20
1655607500000|2022-06-19 02:58:20|596.7|588.9|596.61|588.81|596.82|589.02|596.6|588.8|16
1655607510000|2022-06-19 02:58:30|596.62|588.82|596.56|588.76|596.66|588.86|596.54|588.74|17
1655607520000|2022-06-19 02:58:40|596.54|588.74|596.8|589|596.85|589.05|596.54|588.74|24
1655607530000|2022-06-19 02:58:50|596.59|588.79|596.73|588.93|596.78|588.98|596.59|588.79|16
1655607540000|2022-06-19 02:59:00|596.74|588.94|596.28|588.48|596.76|588.96|596.28|588.48|28
1655607550000|2022-06-19 02:59:10|596.34|588.54|596.08|588.28|596.37|588.57|596.05|588.25|28
1655607560000|2022-06-19 02:59:20|596.06|588.26|596.54|588.74|596.55|588.75|595.82|588.02|31
1655607570000|2022-06-19 02:59:30|596.55|588.75|596.33|588.53|596.55|588.75|596.16|588.36|29
1655607580000|2022-06-19 02:59:40|596.32|588.52|596.53|588.73|596.53|588.73|596.16|588.36|18
1655607590000|2022-06-19 02:59:50|596.51|588.71|596.04|588.24|596.57|588.77|595.98|588.18|20
1655607600000|2022-06-19 03:00:00|596.07|588.27|596.04|588.24|596.25|588.45|595.95|588.15|33
1655607610000|2022-06-19 03:00:10|596|588.2|596.37|588.57|596.45|588.65|595.98|588.18|30
1655607620000|2022-06-19 03:00:20|596.32|588.52|596.19|588.39|596.32|588.52|596.04|588.24|23
1655607630000|2022-06-19 03:00:30|596.21|588.41|596.55|588.75|596.67|588.87|596.16|588.36|17
1655607640000|2022-06-19 03:00:40|596.56|588.76|596.61|588.81|596.69|588.89|596.2|588.4|26
1655607650000|2022-06-19 03:00:50|596.6|588.8|596.5|588.7|596.63|588.83|596.16|588.36|30
1655607660000|2022-06-19 03:01:00|596.51|588.71|596.8|589|596.8|589|596.5|588.7|26
1655607670000|2022-06-19 03:01:10|596.82|589.02|597.5|589.7|597.53|589.73|596.63|588.83|25
1655607680000|2022-06-19 03:01:20|597.51|589.71|597.57|589.77|597.8|590|597.48|589.68|21
1655607690000|2022-06-19 03:01:30|597.58|589.78|597.34|589.54|597.65|589.85|597.27|589.47|15
1655607700000|2022-06-19 03:01:40|597.35|589.55|597.16|589.36|597.35|589.55|597.03|589.23|23
1655607710000|2022-06-19 03:01:50|597.22|589.42|597.18|589.38|597.49|589.69|597.18|589.38|22
1655607720000|2022-06-19 03:02:00|597.06|589.26|596.99|589.19|597.13|589.33|596.95|589.15|27
1655607730000|2022-06-19 03:02:10|597.03|589.23|597.7|589.9|597.71|589.91|597.03|589.23|26
1655607740000|2022-06-19 03:02:20|597.69|589.89|597.6|589.8|597.81|590.01|597.52|589.72|20
1655607750000|2022-06-19 03:02:30|597.62|589.82|597.62|589.82|597.8|590|597.58|589.78|20
1655607760000|2022-06-19 03:02:40|597.63|589.83|597.68|589.88|597.83|590.03|597.63|589.83|17
1655607770000|2022-06-19 03:02:50|597.72|589.92|597.86|590.06|597.89|590.09|597.72|589.92|17
1655607780000|2022-06-19 03:03:00|597.56|589.76|597.62|589.82|597.62|589.82|597.55|589.75|10
1655607790000|2022-06-19 03:03:10|597.61|589.81|598.05|590.25|598.08|590.28|597.61|589.81|26
1655607800000|2022-06-19 03:03:20|597.98|590.18|597.99|590.19|598.07|590.27|597.98|590.18|20
1655607810000|2022-06-19 03:03:30|597.96|590.16|598.1|590.3|598.1|590.3|597.96|590.16|9
1655607820000|2022-06-19 03:03:40|598.11|590.31|603.5|595.7|603.51|595.71|598.1|590.3|31
1655607830000|2022-06-19 03:03:50|603.66|595.86|603.38|595.58|603.66|595.86|603.23|595.43|31
1655607840000|2022-06-19 03:04:00|603.39|595.59|602.6|594.8|603.39|595.59|602.54|594.74|31
1655607850000|2022-06-19 03:04:10|602.66|594.86|603.08|595.28|603.08|595.28|602.64|594.84|30
1655607860000|2022-06-19 03:04:20|603.05|595.25|602.74|594.94|603.05|595.25|602.7|594.9|18
1655607870000|2022-06-19 03:04:30|602.76|594.96|604|596.2|604.2|596.4|602.76|594.96|22
1655607880000|2022-06-19 03:04:40|603.81|596.01|604.1|596.3|604.15|596.35|603.81|596.01|19
1655607890000|2022-06-19 03:04:50|604.08|596.28|604.17|596.37|604.24|596.44|604.06|596.26|25
1655607900000|2022-06-19 03:05:00|604.18|596.38|604.33|596.53|604.36|596.56|603.95|596.15|21
1655607910000|2022-06-19 03:05:10|604.34|596.54|604.48|596.68|604.52|596.72|604.23|596.43|32
1655607920000|2022-06-19 03:05:20|604.47|596.67|604.44|596.64|604.52|596.72|604.42|596.62|18
1655607930000|2022-06-19 03:05:30|604.42|596.62|604.55|596.75|604.64|596.84|604.42|596.62|21
1655607940000|2022-06-19 03:05:40|604.69|596.89|608.16|600.36|608.16|600.36|604.69|596.89|35
1655607950000|2022-06-19 03:05:50|608.23|600.43|607.49|599.69|608.23|600.43|607.29|599.49|34
1655607960000|2022-06-19 03:06:00|607.53|599.73|608.49|600.69|608.57|600.77|607.46|599.66|33
1655607970000|2022-06-19 03:06:10|608.57|600.77|608.04|600.24|608.58|600.78|607.95|600.15|30
1655607980000|2022-06-19 03:06:20|608.03|600.23|606.63|598.83|608.05|600.25|606.63|598.83|31
1655607990000|2022-06-19 03:06:30|606.65|598.85|606.47|598.67|606.65|598.85|605.77|597.97|29
1655608000000|2022-06-19 03:06:40|606.56|598.76|606.6|598.8|606.81|599.01|606.51|598.71|32
1655608010000|2022-06-19 03:06:50|606.54|598.74|606.62|598.82|606.66|598.86|606.4|598.6|29
1655608020000|2022-06-19 03:07:00|606.54|598.74|606.67|598.87|606.72|598.92|606.17|598.37|29
1655608030000|2022-06-19 03:07:10|606.64|598.84|606.76|598.96|606.77|598.97|606.56|598.76|29
1655608040000|2022-06-19 03:07:20|606.78|598.98|607.48|599.68|607.5|599.7|606.7|598.9|25
1655608050000|2022-06-19 03:07:30|607.56|599.76|608.55|600.75|608.6|600.8|607.5|599.7|32
1655608060000|2022-06-19 03:07:40|608.5|600.7|608.07|600.27|608.56|600.76|608.07|600.27|28
1655608070000|2022-06-19 03:07:50|608.09|600.29|608.47|600.67|608.6|600.8|608.09|600.29|25
1655608080000|2022-06-19 03:08:00|608.48|600.68|609.32|601.52|609.33|601.53|608.34|600.54|22
1655608090000|2022-06-19 03:08:10|609.36|601.56|609.21|601.41|609.63|601.83|609.12|601.32|23
1655608100000|2022-06-19 03:08:20|609.14|601.34|609.11|601.31|609.14|601.34|608.92|601.12|20
1655608110000|2022-06-19 03:08:30|609.08|601.28|610.34|602.54|610.35|602.55|608.95|601.15|26
1655608120000|2022-06-19 03:08:40|610.4|602.6|609.87|602.07|610.43|602.63|609.75|601.95|29
1655608130000|2022-06-19 03:08:50|609.86|602.06|610.03|602.23|610.25|602.45|609.85|602.05|25
1655608140000|2022-06-19 03:09:00|610.09|602.29|609.9|602.1|610.45|602.65|609.89|602.09|31
1655608150000|2022-06-19 03:09:10|609.87|602.07|610.05|602.25|610.1|602.3|609.61|601.81|28
1655608160000|2022-06-19 03:09:20|610.01|602.21|609.62|601.82|610.01|602.21|609.6|601.8|33
1655608170000|2022-06-19 03:09:30|609.61|601.81|609.73|601.93|609.8|602|609.52|601.72|21
1655608180000|2022-06-19 03:09:40|609.57|601.77|609.67|601.87|609.68|601.88|609.34|601.54|22
1655608190000|2022-06-19 03:09:50|609.64|601.84|609.99|602.19|610.06|602.26|609.52|601.72|22
1655608200000|2022-06-19 03:10:00|610|602.2|610.39|602.59|610.47|602.67|609.73|601.93|25
1655608210000|2022-06-19 03:10:10|610.36|602.56|609.87|602.07|610.36|602.56|609.84|602.04|28
1655608220000|2022-06-19 03:10:20|609.81|602.01|609.6|601.8|609.81|602.01|609.41|601.61|24
1655608230000|2022-06-19 03:10:30|609.55|601.75|609.72|601.92|609.88|602.08|609.49|601.69|28
1655608240000|2022-06-19 03:10:40|609.75|601.95|609.86|602.06|609.86|602.06|609.57|601.77|28
1655608250000|2022-06-19 03:10:50|609.88|602.08|609.79|601.99|609.88|602.08|609.58|601.78|22
1655608260000|2022-06-19 03:11:00|609.76|601.96|609.78|601.98|609.8|602|609.67|601.87|24
1655608270000|2022-06-19 03:11:10|609.77|601.97|609.57|601.77|609.87|602.07|609.57|601.77|26
1655608280000|2022-06-19 03:11:20|609.7|601.9|609.68|601.88|609.84|602.04|609.58|601.78|21
1655608290000|2022-06-19 03:11:30|609.7|601.9|609.8|602|609.95|602.15|609.7|601.9|21
1655608300000|2022-06-19 03:11:40|609.89|602.09|609.46|601.66|609.96|602.16|609.42|601.62|21
1655608310000|2022-06-19 03:11:50|609.48|601.68|609.41|601.61|609.65|601.85|609.41|601.61|23
1655608320000|2022-06-19 03:12:00|609.46|601.66|610.84|603.04|610.84|603.04|609.44|601.64|33
1655608330000|2022-06-19 03:12:10|611.11|603.31|610.85|603.05|611.53|603.73|610.85|603.05|32
1655608340000|2022-06-19 03:12:20|610.87|603.07|611.45|603.65|611.46|603.66|610.69|602.89|27
1655608350000|2022-06-19 03:12:30|611.49|603.69|613.73|605.93|613.73|605.93|611.49|603.69|34
1655608360000|2022-06-19 03:12:40|613.7|605.9|613.2|605.4|614.44|606.64|613.19|605.39|34
1655608370000|2022-06-19 03:12:50|613.19|605.39|612.75|604.95|613.23|605.43|612.48|604.68|32
1655608380000|2022-06-19 03:13:00|612.78|604.98|612.26|604.46|612.88|605.08|612.01|604.21|35
1655608390000|2022-06-19 03:13:10|612.23|604.43|613.2|605.4|613.59|605.79|612.23|604.43|31
1655608400000|2022-06-19 03:13:20|613.27|605.47|613.23|605.43|613.57|605.77|613.07|605.27|33
1655608410000|2022-06-19 03:13:30|613.13|605.33|613.59|605.79|613.59|605.79|612.76|604.96|26
1655608420000|2022-06-19 03:13:40|613.58|605.78|613.48|605.68|613.64|605.84|613.22|605.42|28
1655608430000|2022-06-19 03:13:50|613.46|605.66|613.55|605.75|613.62|605.82|613.37|605.57|31
1655608440000|2022-06-19 03:14:00|613.56|605.76|613.56|605.76|613.63|605.83|613.24|605.44|28
1655608450000|2022-06-19 03:14:10|613.54|605.74|614.57|606.77|614.57|606.77|613.37|605.57|30
1655608460000|2022-06-19 03:14:20|614.58|606.78|614.32|606.52|614.67|606.87|614.17|606.37|32
1655608470000|2022-06-19 03:14:30|614.28|606.48|614.13|606.33|614.54|606.74|613.94|606.14|28
1655608480000|2022-06-19 03:14:40|614.04|606.24|613.78|605.98|614.04|606.24|613.53|605.73|31
1655608490000|2022-06-19 03:14:50|613.83|606.03|614.63|606.83|614.81|607.01|613.83|606.03|33
1655608500000|2022-06-19 03:15:00|614.6|606.8|614.61|606.81|614.8|607|614.04|606.24|34
1655608510000|2022-06-19 03:15:10|614.63|606.83|614.8|607|614.8|607|614.31|606.51|30
1655608520000|2022-06-19 03:15:20|614.96|607.16|614.79|606.99|615.14|607.34|614.74|606.94|29
1655608530000|2022-06-19 03:15:30|614.75|606.95|614.7|606.9|614.91|607.11|614.58|606.78|28
1655608540000|2022-06-19 03:15:40|614.65|606.85|614.58|606.78|614.7|606.9|614.58|606.78|22
1655608550000|2022-06-19 03:15:50|614.61|606.81|614.27|606.47|614.63|606.83|614.27|606.47|27
1655608560000|2022-06-19 03:16:00|614.3|606.5|613.77|605.97|614.3|606.5|613.48|605.68|29
1655608570000|2022-06-19 03:16:10|613.74|605.94|612.77|604.97|613.79|605.99|612.77|604.97|29
1655608580000|2022-06-19 03:16:20|612.78|604.98|612.39|604.59|613.05|605.25|612.39|604.59|38
1655608590000|2022-06-19 03:16:30|612.37|604.57|611.55|603.75|612.37|604.57|611.26|603.46|36
1655608600000|2022-06-19 03:16:40|611.69|603.89|611.6|603.8|611.69|603.89|611.36|603.56|35
1655608610000|2022-06-19 03:16:50|611.61|603.81|611.85|604.05|611.85|604.05|611.46|603.66|25
1655608620000|2022-06-19 03:17:00|611.86|604.06|611.75|603.95|611.86|604.06|611.69|603.89|24
1655608630000|2022-06-19 03:17:10|611.74|603.94|610.75|602.95|611.75|603.95|610.66|602.86|31
1655608640000|2022-06-19 03:17:20|610.94|603.14|610.6|602.8|610.94|603.14|610.58|602.78|28
1655608650000|2022-06-19 03:17:30|610.5|602.7|610.65|602.85|610.74|602.94|610.44|602.64|24
1655608660000|2022-06-19 03:17:40|610.66|602.86|610.65|602.85|610.79|602.99|610.59|602.79|31
1655608670000|2022-06-19 03:17:50|610.68|602.88|610.14|602.34|610.7|602.9|610.14|602.34|30
1655608680000|2022-06-19 03:18:00|610.13|602.33|610.31|602.51|610.53|602.73|609.79|601.99|30
1655608690000|2022-06-19 03:18:10|610.35|602.55|611.04|603.24|611.04|603.24|610.34|602.54|28
1655608700000|2022-06-19 03:18:20|611.08|603.28|611.17|603.37|611.49|603.69|610.87|603.07|31
1655608710000|2022-06-19 03:18:30|611.18|603.38|610.42|602.62|611.19|603.39|610.42|602.62|21
1655608720000|2022-06-19 03:18:40|610.44|602.64|610.16|602.36|610.47|602.67|610.16|602.36|23
1655608730000|2022-06-19 03:18:50|610.15|602.35|610.17|602.37|610.39|602.59|610.13|602.33|29
1655608740000|2022-06-19 03:19:00|610.16|602.36|610.68|602.88|610.68|602.88|610.13|602.33|30
1655608750000|2022-06-19 03:19:10|610.64|602.84|610.91|603.11|610.95|603.15|610.62|602.82|29
1655608760000|2022-06-19 03:19:20|610.89|603.09|611.59|603.79|611.67|603.87|610.89|603.09|26
1655608770000|2022-06-19 03:19:30|611.55|603.75|611.78|603.98|611.85|604.05|611.54|603.74|29
1655608780000|2022-06-19 03:19:40|611.79|603.99|611.66|603.86|611.82|604.02|611.52|603.72|24
1655608790000|2022-06-19 03:19:50|611.61|603.81|611.76|603.96|611.77|603.97|611.53|603.73|26
1655608800000|2022-06-19 03:20:00|611.77|603.97|611.5|603.7|611.77|603.97|611.46|603.66|27
1655608810000|2022-06-19 03:20:10|611.51|603.71|611.56|603.76|611.6|603.8|611.49|603.69|24
1655608820000|2022-06-19 03:20:20|611.53|603.73|611.28|603.48|611.55|603.75|611.26|603.46|20
1655608830000|2022-06-19 03:20:30|611.26|603.46|611.19|603.39|611.31|603.51|611.12|603.32|21
1655608840000|2022-06-19 03:20:40|611.13|603.33|611.25|603.45|611.25|603.45|611.13|603.33|23
1655608850000|2022-06-19 03:20:50|611.22|603.42|611.09|603.29|611.25|603.45|611|603.2|24
1655608860000|2022-06-19 03:21:00|611.11|603.31|611.16|603.36|611.24|603.44|611.04|603.24|30
1655608870000|2022-06-19 03:21:10|611.14|603.34|612.19|604.39|612.27|604.47|611.14|603.34|28
1655608880000|2022-06-19 03:21:20|612.2|604.4|612.15|604.35|612.33|604.53|612.14|604.34|23
1655608890000|2022-06-19 03:21:30|612.16|604.36|612.27|604.47|612.4|604.6|612.15|604.35|22
1655608900000|2022-06-19 03:21:40|612.28|604.48|613.54|605.74|613.55|605.75|612.27|604.47|30
1655608910000|2022-06-19 03:21:50|613.55|605.75|614|606.2|614.2|606.4|613.55|605.75|33
1655608920000|2022-06-19 03:22:00|613.97|606.17|616.13|608.33|616.13|608.33|613.97|606.17|27
1655608930000|2022-06-19 03:22:10|616.14|608.34|618.17|610.37|618.29|610.49|616.14|608.34|34
1655608940000|2022-06-19 03:22:20|618.21|610.41|617.47|609.67|618.21|610.41|617.39|609.59|32
1655608950000|2022-06-19 03:22:30|617.46|609.66|617.25|609.45|617.47|609.67|617.25|609.45|24
1655608960000|2022-06-19 03:22:40|617.24|609.44|616.48|608.68|617.24|609.44|616.34|608.54|26
1655608970000|2022-06-19 03:22:50|616.46|608.66|616.31|608.51|616.56|608.76|616.31|608.51|25
1655608980000|2022-06-19 03:23:00|616.25|608.45|615.62|607.82|616.25|608.45|615.5|607.7|25
1655608990000|2022-06-19 03:23:10|615.63|607.83|616.1|608.3|616.16|608.36|615.48|607.68|31
1655609000000|2022-06-19 03:23:20|616.07|608.27|616.08|608.28|616.31|608.51|615.98|608.18|32
1655609010000|2022-06-19 03:23:30|616.11|608.31|615.9|608.1|616.24|608.44|615.83|608.03|21
1655609020000|2022-06-19 03:23:40|615.88|608.08|616.01|608.21|616.03|608.23|615.79|607.99|27
1655609030000|2022-06-19 03:23:50|615.99|608.19|616.02|608.22|616.28|608.48|615.95|608.15|28
1655609040000|2022-06-19 03:24:00|616|608.2|616.99|609.19|616.99|609.19|616|608.2|26
1655609050000|2022-06-19 03:24:10|616.71|608.91|618.3|610.5|618.3|610.5|616.71|608.91|28
1655609060000|2022-06-19 03:24:20|618.23|610.43|617.86|610.06|618.29|610.49|617.81|610.01|23
1655609070000|2022-06-19 03:24:30|617.87|610.07|617.75|609.95|618.11|610.31|617.57|609.77|25
1655609080000|2022-06-19 03:24:40|617.76|609.96|617.78|609.98|617.85|610.05|617.62|609.82|20
1655609090000|2022-06-19 03:24:50|617.75|609.95|617.72|609.92|618|610.2|617.7|609.9|23
1655609100000|2022-06-19 03:25:00|617.67|609.87|617.12|609.32|617.76|609.96|617.04|609.24|26
1655609110000|2022-06-19 03:25:10|617.1|609.3|616.92|609.12|617.1|609.3|616.87|609.07|22
1655609120000|2022-06-19 03:25:20|616.97|609.17|617|609.2|617.02|609.22|616.89|609.09|19
1655609130000|2022-06-19 03:25:30|616.9|609.1|616.75|608.95|616.98|609.18|616.7|608.9|25
1655609140000|2022-06-19 03:25:40|616.71|608.91|615.93|608.13|616.77|608.97|615.75|607.95|26
1655609150000|2022-06-19 03:25:50|615.95|608.15|615.59|607.79|616.01|608.21|615.5|607.7|27
1655609160000|2022-06-19 03:26:00|615.54|607.74|614.99|607.19|615.54|607.74|614.92|607.12|30
1655609170000|2022-06-19 03:26:10|615|607.2|614.55|606.75|615|607.2|614.54|606.74|21
1655609180000|2022-06-19 03:26:20|614.54|606.74|613.91|606.11|614.54|606.74|613.91|606.11|25
1655609190000|2022-06-19 03:26:30|613.9|606.1|613.77|605.97|614.1|606.3|613.44|605.64|34
1655609200000|2022-06-19 03:26:40|613.71|605.91|613.69|605.89|613.95|606.15|613.56|605.76|31
1655609210000|2022-06-19 03:26:50|613.84|606.04|613.71|605.91|614.06|606.26|613.71|605.91|30
1655609220000|2022-06-19 03:27:00|613.72|605.92|614.18|606.38|614.18|606.38|613.72|605.92|28
1655609230000|2022-06-19 03:27:10|614.17|606.37|614|606.2|614.26|606.46|614|606.2|24
1655609240000|2022-06-19 03:27:20|613.82|606.02|613.23|605.43|613.84|606.04|613.23|605.43|20
1655609250000|2022-06-19 03:27:30|613.18|605.38|612.25|604.45|613.18|605.38|612.25|604.45|21
1655609260000|2022-06-19 03:27:40|612.24|604.44|612.06|604.26|612.43|604.63|612.06|604.26|24
1655609270000|2022-06-19 03:27:50|612.08|604.28|612.95|605.15|613.02|605.22|612.05|604.25|32
1655609280000|2022-06-19 03:28:00|612.96|605.16|613.86|606.06|613.88|606.08|612.94|605.14|25
1655609290000|2022-06-19 03:28:10|613.87|606.07|614.31|606.51|614.87|607.07|613.7|605.9|33
1655609300000|2022-06-19 03:28:20|614.28|606.48|614.13|606.33|614.28|606.48|614.01|606.21|22
1655609310000|2022-06-19 03:28:30|614.12|606.32|613.54|605.74|614.12|606.32|613.3|605.5|22
1655609320000|2022-06-19 03:28:40|613.55|605.75|613.16|605.36|613.63|605.83|613.07|605.27|30
1655609330000|2022-06-19 03:28:50|613.2|605.4|613.31|605.51|613.32|605.52|612.96|605.16|30
1655609340000|2022-06-19 03:29:00|613.32|605.52|612.58|604.78|613.32|605.52|612.35|604.55|29
1655609350000|2022-06-19 03:29:10|612.59|604.79|612.71|604.91|612.91|605.11|612.59|604.79|27
1655609360000|2022-06-19 03:29:20|612.73|604.93|612.06|604.26|612.83|605.03|612.06|604.26|29
1655609370000|2022-06-19 03:29:30|612.1|604.3|612.02|604.22|612.18|604.38|611.86|604.06|30
1655609380000|2022-06-19 03:29:40|612.01|604.21|612.26|604.46|612.66|604.86|611.95|604.15|30
1655609390000|2022-06-19 03:29:50|612.32|604.52|612.26|604.46|612.33|604.53|612.11|604.31|23
1655609400000|2022-06-19 03:30:00|612.25|604.45|611.4|603.6|612.25|604.45|611.4|603.6|32
1655609410000|2022-06-19 03:30:10|611.28|603.48|612.02|604.22|612.02|604.22|611.28|603.48|31
1655609420000|2022-06-19 03:30:20|612.29|604.49|612.09|604.29|612.64|604.84|612.09|604.29|33
1655609430000|2022-06-19 03:30:30|612.08|604.28|611.62|603.82|612.19|604.39|611.59|603.79|23
1655609440000|2022-06-19 03:30:40|611.64|603.84|610.94|603.14|611.76|603.96|610.94|603.14|34
1655609450000|2022-06-19 03:30:50|610.93|603.13|611|603.2|611.03|603.23|610.87|603.07|25
1655609460000|2022-06-19 03:31:00|611.03|603.23|611.51|603.71|611.52|603.72|610.96|603.16|26
1655609470000|2022-06-19 03:31:10|611.52|603.72|611.6|603.8|611.78|603.98|611.44|603.64|30
1655609480000|2022-06-19 03:31:20|611.73|603.93|611.17|603.37|611.75|603.95|611.17|603.37|35
1655609490000|2022-06-19 03:31:30|611.23|603.43|611.24|603.44|611.31|603.51|611.07|603.27|31
1655609500000|2022-06-19 03:31:40|611.25|603.45|611.49|603.69|611.6|603.8|611.12|603.32|24
1655609510000|2022-06-19 03:31:50|611.51|603.71|611.22|603.42|611.51|603.71|611.04|603.24|30
1655609520000|2022-06-19 03:32:00|611.19|603.39|611.31|603.51|611.31|603.51|611.18|603.38|24
1655609530000|2022-06-19 03:32:10|611.34|603.54|611.56|603.76|611.62|603.82|611.32|603.52|28
1655609540000|2022-06-19 03:32:20|611.59|603.79|611.97|604.17|611.97|604.17|611.59|603.79|25
1655609550000|2022-06-19 03:32:30|612.34|604.54|612.7|604.9|612.79|604.99|612.26|604.46|29
1655609560000|2022-06-19 03:32:40|612.72|604.92|612.92|605.12|612.99|605.19|612.72|604.92|30
1655609570000|2022-06-19 03:32:50|612.93|605.13|612.83|605.03|612.93|605.13|612.7|604.9|24
1655609580000|2022-06-19 03:33:00|612.82|605.02|612.94|605.14|612.95|605.15|612.64|604.84|26
1655609590000|2022-06-19 03:33:10|612.93|605.13|612.71|604.91|612.94|605.14|612.71|604.91|26
1655609600000|2022-06-19 03:33:20|612.72|604.92|612.02|604.22|612.73|604.93|612.02|604.22|26
1655609610000|2022-06-19 03:33:30|612.09|604.29|611.77|603.97|612.09|604.29|611.67|603.87|29
1655609620000|2022-06-19 03:33:40|611.8|604|611.49|603.69|611.84|604.04|611.49|603.69|24
1655609630000|2022-06-19 03:33:50|611.35|603.55|611.31|603.51|611.4|603.6|611.22|603.42|27
1655609640000|2022-06-19 03:34:00|611.41|603.61|611.53|603.73|611.64|603.84|611.37|603.57|29
1655609650000|2022-06-19 03:34:10|611.55|603.75|612|604.2|612.05|604.25|611.55|603.75|30
1655609660000|2022-06-19 03:34:20|611.95|604.15|612.41|604.61|612.56|604.76|611.71|603.91|26
1655609670000|2022-06-19 03:34:30|612.42|604.62|612.13|604.33|612.43|604.63|612.13|604.33|25
1655609680000|2022-06-19 03:34:40|612.14|604.34|612.01|604.21|612.25|604.45|611.99|604.19|23
1655609690000|2022-06-19 03:34:50|612.02|604.22|612.15|604.35|612.19|604.39|611.95|604.15|24
1655609700000|2022-06-19 03:35:00|612.19|604.39|611.82|604.02|612.19|604.39|611.81|604.01|22
1655609710000|2022-06-19 03:35:10|611.81|604.01|612.05|604.25|612.07|604.27|611.81|604.01|21
1655609720000|2022-06-19 03:35:20|612.04|604.24|612.01|604.21|612.06|604.26|611.98|604.18|15
1655609730000|2022-06-19 03:35:30|612|604.2|611.96|604.16|612.22|604.42|611.96|604.16|17
1655609740000|2022-06-19 03:35:40|611.92|604.12|612|604.2|612.13|604.33|611.81|604.01|25
1655609750000|2022-06-19 03:35:50|612.01|604.21|611.96|604.16|612.07|604.27|611.96|604.16|20
1655609760000|2022-06-19 03:36:00|611.98|604.18|612|604.2|612.04|604.24|611.95|604.15|22
1655609770000|2022-06-19 03:36:10|612.02|604.22|611.94|604.14|612.02|604.22|611.94|604.14|13
1655609780000|2022-06-19 03:36:20|611.95|604.15|611.61|603.81|611.95|604.15|611.61|603.81|10
1655609790000|2022-06-19 03:36:30|611.62|603.82|611.34|603.54|611.64|603.84|611.33|603.53|11
1655609800000|2022-06-19 03:36:40|611.38|603.58|611.31|603.51|611.4|603.6|611.22|603.42|18
1655609810000|2022-06-19 03:36:50|611.27|603.47|611.75|603.95|611.92|604.12|611.27|603.47|18
1655609820000|2022-06-19 03:37:00|611.74|603.94|611.3|603.5|611.81|604.01|611.3|603.5|23
1655609830000|2022-06-19 03:37:10|611.35|603.55|611.33|603.53|611.37|603.57|611.25|603.45|16
1655609840000|2022-06-19 03:37:20|611.29|603.49|611.23|603.43|611.3|603.5|611.23|603.43|12
1655609850000|2022-06-19 03:37:30|611.24|603.44|611.61|603.81|611.61|603.81|611.14|603.34|23
1655609860000|2022-06-19 03:37:40|611.73|603.93|611.39|603.59|611.76|603.96|611.39|603.59|31
1655609870000|2022-06-19 03:37:50|611.41|603.61|611.94|604.14|611.94|604.14|611.39|603.59|19
1655609880000|2022-06-19 03:38:00|611.87|604.07|611.4|603.6|611.9|604.1|611.35|603.55|27
1655609890000|2022-06-19 03:38:10|611.42|603.62|611.66|603.86|611.71|603.91|611.36|603.56|16
1655609900000|2022-06-19 03:38:20|611.67|603.87|611.85|604.05|611.87|604.07|611.61|603.81|20
1655609910000|2022-06-19 03:38:30|611.9|604.1|611.72|603.92|611.95|604.15|611.68|603.88|28
1655609920000|2022-06-19 03:38:40|611.68|603.88|611.67|603.87|611.69|603.89|611.62|603.82|21
1655609930000|2022-06-19 03:38:50|611.68|603.88|611.58|603.78|611.72|603.92|611.57|603.77|18
1655609940000|2022-06-19 03:39:00|611.59|603.79|611.34|603.54|611.65|603.85|611.34|603.54|10
1655609950000|2022-06-19 03:39:10|611.33|603.53|611.01|603.21|611.33|603.53|610.73|602.93|18
1655609960000|2022-06-19 03:39:20|611.06|603.26|610.89|603.09|611.06|603.26|610.89|603.09|11
1655609970000|2022-06-19 03:39:30|610.75|602.95|610.86|603.06|610.94|603.14|610.75|602.95|20
1655609980000|2022-06-19 03:39:40|610.77|602.97|609.92|602.12|610.77|602.97|609.8|602|22
1655609990000|2022-06-19 03:39:50|609.87|602.07|608.74|600.94|609.95|602.15|608.73|600.93|31
1655610000000|2022-06-19 03:40:00|608.73|600.93|608.72|600.92|608.79|600.99|608.25|600.45|28
1655610010000|2022-06-19 03:40:10|608.89|601.09|608.25|600.45|608.9|601.1|608.12|600.32|31
1655610020000|2022-06-19 03:40:20|608.21|600.41|608|600.2|608.25|600.45|608|600.2|27
1655610030000|2022-06-19 03:40:30|608.01|600.21|607.22|599.42|608.01|600.21|607.08|599.28|28
1655610040000|2022-06-19 03:40:40|607.24|599.44|606.37|598.57|607.24|599.44|606.35|598.55|26
1655610050000|2022-06-19 03:40:50|606.5|598.7|606.76|598.96|606.8|599|606.49|598.69|31
1655610060000|2022-06-19 03:41:00|606.75|598.95|606.69|598.89|607.2|599.4|606.66|598.86|20
1655610070000|2022-06-19 03:41:10|606.72|598.92|606.23|598.43|606.82|599.02|606.21|598.41|18
1655610080000|2022-06-19 03:41:20|606.2|598.4|606.21|598.41|606.48|598.68|606.12|598.32|31
1655610090000|2022-06-19 03:41:30|606.2|598.4|606.18|598.38|606.35|598.55|606.11|598.31|25
1655610100000|2022-06-19 03:41:40|606.19|598.39|606.73|598.93|606.85|599.05|606.16|598.36|26
1655610110000|2022-06-19 03:41:50|606.75|598.95|607.12|599.32|607.22|599.42|606.75|598.95|30
1655610120000|2022-06-19 03:42:00|606.95|599.15|606.82|599.02|607.06|599.26|606.63|598.83|33
1655610130000|2022-06-19 03:42:10|606.94|599.14|606.19|598.39|606.97|599.17|606.19|598.39|34
1655610140000|2022-06-19 03:42:20|606.23|598.43|606.72|598.92|606.79|598.99|606.22|598.42|28
1655610150000|2022-06-19 03:42:30|606.7|598.9|606.58|598.78|606.75|598.95|606.27|598.47|26
1655610160000|2022-06-19 03:42:40|606.59|598.79|606.89|599.09|606.91|599.11|606.53|598.73|24
1655610170000|2022-06-19 03:42:50|606.73|598.93|607.01|599.21|607.07|599.27|606.73|598.93|28
1655610180000|2022-06-19 03:43:00|606.99|599.19|607.05|599.25|607.08|599.28|606.98|599.18|14
1655610190000|2022-06-19 03:43:10|607.04|599.24|607.51|599.71|607.55|599.75|606.96|599.16|21
1655610200000|2022-06-19 03:43:20|607.53|599.73|607.35|599.55|607.58|599.78|607.35|599.55|26
1655610210000|2022-06-19 03:43:30|607.32|599.52|607.27|599.47|607.32|599.52|607.18|599.38|18
1655610220000|2022-06-19 03:43:40|607.29|599.49|606.21|598.41|607.29|599.49|606.09|598.29|25
1655610230000|2022-06-19 03:43:50|606.19|598.39|605.91|598.11|606.19|598.39|605.85|598.05|24
1655610240000|2022-06-19 03:44:00|606.07|598.27|606.77|598.97|606.86|599.06|606.07|598.27|30
1655610250000|2022-06-19 03:44:10|606.75|598.95|606.73|598.93|606.77|598.97|606.54|598.74|25
1655610260000|2022-06-19 03:44:20|606.81|599.01|606.6|598.8|606.84|599.04|606.54|598.74|29
1655610270000|2022-06-19 03:44:30|606.61|598.81|606.76|598.96|606.79|598.99|606.32|598.52|21
1655610280000|2022-06-19 03:44:40|606.78|598.98|607.04|599.24|607.05|599.25|606.74|598.94|20
1655610290000|2022-06-19 03:44:50|607.03|599.23|607.5|599.7|607.57|599.77|607.03|599.23|18
1655610300000|2022-06-19 03:45:00|607.54|599.74|607.37|599.57|607.73|599.93|607.24|599.44|27
1655610310000|2022-06-19 03:45:10|607.33|599.53|607.21|599.41|607.35|599.55|607.2|599.4|18
1655610320000|2022-06-19 03:45:20|607.19|599.39|607.12|599.32|607.2|599.4|607.12|599.32|8
1655610330000|2022-06-19 03:45:30|607.05|599.25|607.23|599.43|607.26|599.46|607.05|599.25|10
1655610340000|2022-06-19 03:45:40|607.29|599.49|607.51|599.71|607.61|599.81|607.21|599.41|26
1655610350000|2022-06-19 03:45:50|607.48|599.68|607.11|599.31|607.55|599.75|607.11|599.31|27
1655610360000|2022-06-19 03:46:00|607.23|599.43|607.33|599.53|607.65|599.85|607.13|599.33|24
1655610370000|2022-06-19 03:46:10|607.44|599.64|607.05|599.25|607.62|599.82|607.04|599.24|24
1655610380000|2022-06-19 03:46:20|606.57|598.77|606.29|598.49|606.57|598.77|606.25|598.45|17
1655610390000|2022-06-19 03:46:30|606.3|598.5|606.02|598.22|606.33|598.53|605.94|598.14|23
1655610400000|2022-06-19 03:46:40|606|598.2|606.05|598.25|606.21|598.41|605.96|598.16|26
1655610410000|2022-06-19 03:46:50|606.06|598.26|606.06|598.26|606.17|598.37|606.01|598.21|22
1655610420000|2022-06-19 03:47:00|606.07|598.27|606.25|598.45|606.38|598.58|606.07|598.27|21
1655610430000|2022-06-19 03:47:10|606.19|598.39|605.98|598.18|606.19|598.39|605.89|598.09|13
1655610440000|2022-06-19 03:47:20|605.89|598.09|605.78|597.98|605.97|598.17|605.76|597.96|17
1655610450000|2022-06-19 03:47:30|605.76|597.96|605.83|598.03|605.9|598.1|605.76|597.96|14
1655610460000|2022-06-19 03:47:40|605.85|598.05|605.82|598.02|605.89|598.09|605.78|597.98|12
1655610470000|2022-06-19 03:47:50|605.83|598.03|605.36|597.56|605.83|598.03|605.33|597.53|21
1655610480000|2022-06-19 03:48:00|605.34|597.54|605.74|597.94|605.75|597.95|605.32|597.52|23
1655610490000|2022-06-19 03:48:10|605.8|598|605.87|598.07|605.99|598.19|605.8|598|28
1655610500000|2022-06-19 03:48:20|605.89|598.09|605.91|598.11|605.92|598.12|605.79|597.99|25
1655610510000|2022-06-19 03:48:30|605.93|598.13|606|598.2|606.05|598.25|605.9|598.1|28
1655610520000|2022-06-19 03:48:40|606.02|598.22|605.97|598.17|606.06|598.26|605.88|598.08|26
1655610530000|2022-06-19 03:48:50|605.98|598.18|605.88|598.08|606.06|598.26|605.84|598.04|22
1655610540000|2022-06-19 03:49:00|605.9|598.1|605.98|598.18|605.98|598.18|605.74|597.94|22
1655610550000|2022-06-19 03:49:10|605.96|598.16|606.03|598.23|606.05|598.25|605.92|598.12|22
1655610560000|2022-06-19 03:49:20|606.05|598.25|606.03|598.23|606.08|598.28|605.92|598.12|33
1655610570000|2022-06-19 03:49:30|606.04|598.24|605.98|598.18|606.06|598.26|605.94|598.14|24
1655610580000|2022-06-19 03:49:40|605.93|598.13|605.79|597.99|605.93|598.13|605.45|597.65|27
1655610590000|2022-06-19 03:49:50|605.7|597.9|605.67|597.87|605.7|597.9|605.34|597.54|18
1655610600000|2022-06-19 03:50:00|605.69|597.89|605.89|598.09|605.99|598.19|605.65|597.85|26
1655610610000|2022-06-19 03:50:10|605.9|598.1|605.98|598.18|605.99|598.19|605.81|598.01|27
1655610620000|2022-06-19 03:50:20|605.94|598.14|605.76|597.96|605.94|598.14|605.75|597.95|25
1655610630000|2022-06-19 03:50:30|605.75|597.95|605.88|598.08|605.93|598.13|605.73|597.93|22
1655610640000|2022-06-19 03:50:40|605.87|598.07|605.89|598.09|605.92|598.12|605.84|598.04|14
1655610650000|2022-06-19 03:50:50|605.88|598.08|605.71|597.91|605.89|598.09|605.69|597.89|20
1655610660000|2022-06-19 03:51:00|605.7|597.9|605.82|598.02|605.85|598.05|605.7|597.9|21
1655610670000|2022-06-19 03:51:10|605.83|598.03|605.28|597.48|605.87|598.07|605.28|597.48|30
1655610680000|2022-06-19 03:51:20|605.29|597.49|604.64|596.84|605.3|597.5|604.64|596.84|31
1655610690000|2022-06-19 03:51:30|604.61|596.81|604.87|597.07|604.87|597.07|604.44|596.64|34
1655610700000|2022-06-19 03:51:40|604.86|597.06|604.86|597.06|605.14|597.34|604.83|597.03|30
1655610710000|2022-06-19 03:51:50|604.75|596.95|604.91|597.11|604.91|597.11|604.63|596.83|28
1655610720000|2022-06-19 03:52:00|604.88|597.08|604.96|597.16|604.99|597.19|604.74|596.94|29
1655610730000|2022-06-19 03:52:10|604.98|597.18|604.39|596.59|605.02|597.22|604.39|596.59|22
1655610740000|2022-06-19 03:52:20|604.4|596.6|603.78|595.98|604.4|596.6|603.72|595.92|31
1655610750000|2022-06-19 03:52:30|603.8|596|603.55|595.75|603.97|596.17|603.23|595.43|33
1655610760000|2022-06-19 03:52:40|603.53|595.73|603.19|595.39|603.63|595.83|602.95|595.15|26
1655610770000|2022-06-19 03:52:50|603.16|595.36|602.94|595.14|603.16|595.36|602.67|594.87|21
1655610780000|2022-06-19 03:53:00|602.96|595.16|602.84|595.04|603.08|595.28|602.73|594.93|24
1655610790000|2022-06-19 03:53:10|602.86|595.06|602.77|594.97|602.86|595.06|602.61|594.81|27
1655610800000|2022-06-19 03:53:20|602.79|594.99|602.54|594.74|602.79|594.99|602.5|594.7|25
1655610810000|2022-06-19 03:53:30|602.56|594.76|602.36|594.56|602.83|595.03|602.36|594.56|21
1655610820000|2022-06-19 03:53:40|602.38|594.58|602.66|594.86|602.72|594.92|602.29|594.49|29
1655610830000|2022-06-19 03:53:50|602.71|594.91|602.83|595.03|603|595.2|602.48|594.68|29
1655610840000|2022-06-19 03:54:00|602.82|595.02|603.72|595.92|603.72|595.92|602.82|595.02|26
1655610850000|2022-06-19 03:54:10|603.75|595.95|603.97|596.17|604.1|596.3|603.55|595.75|29
1655610860000|2022-06-19 03:54:20|604.03|596.23|604.14|596.34|604.17|596.37|603.94|596.14|20
1655610870000|2022-06-19 03:54:30|604.15|596.35|604.22|596.42|604.28|596.48|604.08|596.28|24
1655610880000|2022-06-19 03:54:40|604.3|596.5|604.21|596.41|604.49|596.69|603.79|595.99|31
1655610890000|2022-06-19 03:54:50|604.2|596.4|604.46|596.66|604.52|596.72|603.97|596.17|29
1655610900000|2022-06-19 03:55:00|604.48|596.68|602.82|595.02|604.51|596.71|602.81|595.01|37
1655610910000|2022-06-19 03:55:10|602.81|595.01|603.19|595.39|603.19|595.39|602.62|594.82|26
1655610920000|2022-06-19 03:55:20|603.18|595.38|603.04|595.24|603.18|595.38|602.89|595.09|27
1655610930000|2022-06-19 03:55:30|603.07|595.27|602.9|595.1|603.51|595.71|602.81|595.01|31
1655610940000|2022-06-19 03:55:40|602.92|595.12|602.65|594.85|603.01|595.21|602.59|594.79|27
1655610950000|2022-06-19 03:55:50|602.64|594.84|602.24|594.44|602.64|594.84|602.24|594.44|22
1655610960000|2022-06-19 03:56:00|602.25|594.45|602.64|594.84|603.07|595.27|602.25|594.45|30
1655610970000|2022-06-19 03:56:10|602.59|594.79|603.07|595.27|603.49|595.69|602.4|594.6|32
1655610980000|2022-06-19 03:56:20|603.15|595.35|602.52|594.72|603.16|595.36|602.48|594.68|27
1655610990000|2022-06-19 03:56:30|602.72|594.92|602.26|594.46|602.73|594.93|602.26|594.46|28
1655611000000|2022-06-19 03:56:40|602.15|594.35|602.58|594.78|602.58|594.78|602.12|594.32|21
1655611010000|2022-06-19 03:56:50|602.56|594.76|602.54|594.74|602.75|594.95|602.29|594.49|30
1655611020000|2022-06-19 03:57:00|602.5|594.7|601.94|594.14|602.5|594.7|601.87|594.07|23
1655611030000|2022-06-19 03:57:10|601.96|594.16|601.76|593.96|602.04|594.24|601.65|593.85|19
1655611040000|2022-06-19 03:57:20|601.75|593.95|601.57|593.77|601.8|594|601.57|593.77|26
1655611050000|2022-06-19 03:57:30|601.58|593.78|601.57|593.77|601.76|593.96|601.57|593.77|18
1655611060000|2022-06-19 03:57:40|601.54|593.74|600.98|593.18|601.54|593.74|600.98|593.18|28
1655611070000|2022-06-19 03:57:50|600.99|593.19|601.62|593.82|601.62|593.82|600.74|592.94|25
1655611080000|2022-06-19 03:58:00|601.6|593.8|601.95|594.15|602.11|594.31|601.53|593.73|35
1655611090000|2022-06-19 03:58:10|601.97|594.17|602.07|594.27|602.28|594.48|601.79|593.99|30
1655611100000|2022-06-19 03:58:20|602.06|594.26|601.39|593.59|602.06|594.26|601.3|593.5|26
1655611110000|2022-06-19 03:58:30|601.31|593.51|601.67|593.87|601.96|594.16|601.3|593.5|31
1655611120000|2022-06-19 03:58:40|601.77|593.97|602.48|594.68|602.55|594.75|601.77|593.97|28
1655611130000|2022-06-19 03:58:50|602.51|594.71|602.61|594.81|602.79|594.99|602.48|594.68|30
1655611140000|2022-06-19 03:59:00|602.6|594.8|602.36|594.56|602.99|595.19|602.35|594.55|29
1655611150000|2022-06-19 03:59:10|602.34|594.54|602.34|594.54|602.6|594.8|602.33|594.53|21
1655611160000|2022-06-19 03:59:20|602.33|594.53|602.06|594.26|602.33|594.53|601.85|594.05|22
1655611170000|2022-06-19 03:59:30|602.05|594.25|602.8|595|603.14|595.34|602.04|594.24|32
1655611180000|2022-06-19 03:59:40|602.85|595.05|602.99|595.19|602.99|595.19|602.69|594.89|25
1655611190000|2022-06-19 03:59:50|602.97|595.17|603.03|595.23|603.05|595.25|602.72|594.92|22
1655611200000|2022-06-19 04:00:00|603.02|595.22|602.9|595.1|603.07|595.27|602.86|595.06|28
1655611210000|2022-06-19 04:00:10|602.78|594.98|603.03|595.23|603.04|595.24|602.68|594.88|20
1655611220000|2022-06-19 04:00:20|603.06|595.26|602.48|594.68|603.09|595.29|602.33|594.53|27
1655611230000|2022-06-19 04:00:30|602.42|594.62|602.49|594.69|602.62|594.82|602.37|594.57|27
1655611240000|2022-06-19 04:00:40|602.52|594.72|602.6|594.8|602.74|594.94|602.52|594.72|19
1655611250000|2022-06-19 04:00:50|602.61|594.81|602.57|594.77|602.68|594.88|602.51|594.71|20
1655611260000|2022-06-19 04:01:00|602.56|594.76|603.21|595.41|603.21|595.41|602.45|594.65|28
1655611270000|2022-06-19 04:01:10|603.19|595.39|603.1|595.3|603.2|595.4|602.84|595.04|36
1655611280000|2022-06-19 04:01:20|603.11|595.31|603.49|595.69|603.57|595.77|603.09|595.29|26
1655611290000|2022-06-19 04:01:30|603.56|595.76|603.06|595.26|603.56|595.76|603.04|595.24|26
1655611300000|2022-06-19 04:01:40|603.1|595.3|603.58|595.78|603.74|595.94|603.1|595.3|25
1655611310000|2022-06-19 04:01:50|603.61|595.81|603.62|595.82|603.75|595.95|603.55|595.75|26
1655611320000|2022-06-19 04:02:00|603.59|595.79|603.28|595.48|603.64|595.84|603.27|595.47|23
1655611330000|2022-06-19 04:02:10|603.29|595.49|603.22|595.42|603.61|595.81|603.21|595.41|22
1655611340000|2022-06-19 04:02:20|603.23|595.43|602.91|595.11|603.3|595.5|602.82|595.02|19
1655611350000|2022-06-19 04:02:30|602.96|595.16|602.68|594.88|603|595.2|602.66|594.86|13
1655611360000|2022-06-19 04:02:40|602.73|594.93|602.95|595.15|603.22|595.42|602.73|594.93|27
1655611370000|2022-06-19 04:02:50|602.97|595.17|602.66|594.86|602.97|595.17|602.63|594.83|16
1655611380000|2022-06-19 04:03:00|602.63|594.83|602.24|594.44|602.7|594.9|602.22|594.42|28
1655611390000|2022-06-19 04:03:10|602.2|594.4|602.28|594.48|602.28|594.48|602.01|594.21|27
1655611400000|2022-06-19 04:03:20|602.29|594.49|602.54|594.74|602.59|594.79|602.28|594.48|24
1655611410000|2022-06-19 04:03:30|602.52|594.72|602.71|594.91|602.77|594.97|602.33|594.53|23
1655611420000|2022-06-19 04:03:40|602.72|594.92|602.64|594.84|602.91|595.11|602.62|594.82|21
1655611430000|2022-06-19 04:03:50|602.58|594.78|602.93|595.13|602.99|595.19|602.57|594.77|20
1655611440000|2022-06-19 04:04:00|602.84|595.04|603.49|595.69|603.52|595.72|602.77|594.97|25
1655611450000|2022-06-19 04:04:10|603.51|595.71|603.95|596.15|603.95|596.15|603.46|595.66|22
1655611460000|2022-06-19 04:04:20|603.94|596.14|603.75|595.95|603.97|596.17|603.69|595.89|29
1655611470000|2022-06-19 04:04:30|603.76|595.96|603.67|595.87|603.81|596.01|603.67|595.87|22
1655611480000|2022-06-19 04:04:40|603.72|595.92|603.93|596.13|603.94|596.14|603.68|595.88|27
1655611490000|2022-06-19 04:04:50|603.92|596.12|603.72|595.92|603.98|596.18|603.66|595.86|25
1655611500000|2022-06-19 04:05:00|603.73|595.93|603.67|595.87|603.83|596.03|603.63|595.83|16
1655611510000|2022-06-19 04:05:10|603.69|595.89|603.66|595.86|603.73|595.93|603.61|595.81|21
1655611520000|2022-06-19 04:05:20|603.68|595.88|603.73|595.93|603.75|595.95|603.54|595.74|19
1655611530000|2022-06-19 04:05:30|603.7|595.9|603.48|595.68|603.7|595.9|603.48|595.68|22
1655611540000|2022-06-19 04:05:40|603.44|595.64|603.52|595.72|603.54|595.74|603.15|595.35|21
1655611550000|2022-06-19 04:05:50|603.56|595.76|603.59|595.79|603.59|595.79|603.48|595.68|10
1655611560000|2022-06-19 04:06:00|603.51|595.71|603.5|595.7|603.75|595.95|603.43|595.63|17
1655611570000|2022-06-19 04:06:10|603.53|595.73|603.54|595.74|603.72|595.92|603.44|595.64|20
1655611580000|2022-06-19 04:06:20|603.52|595.72|603.51|595.71|603.59|595.79|603.43|595.63|26
1655611590000|2022-06-19 04:06:30|603.53|595.73|604.45|596.65|604.49|596.69|603.49|595.69|22
1655611600000|2022-06-19 04:06:40|604.48|596.68|604.59|596.79|604.59|596.79|604.43|596.63|20
1655611610000|2022-06-19 04:06:50|604.6|596.8|604.38|596.58|604.63|596.83|604.35|596.55|19
1655611620000|2022-06-19 04:07:00|604.24|596.44|604.82|597.02|604.82|597.02|604.1|596.3|32
1655611630000|2022-06-19 04:07:10|604.83|597.03|606.23|598.43|606.23|598.43|604.83|597.03|32
1655611640000|2022-06-19 04:07:20|606.22|598.42|606.03|598.23|606.53|598.73|606.02|598.22|26
1655611650000|2022-06-19 04:07:30|605.97|598.17|606.38|598.58|606.38|598.58|605.92|598.12|26
1655611660000|2022-06-19 04:07:40|606.35|598.55|606.63|598.83|606.72|598.92|606.35|598.55|34
1655611670000|2022-06-19 04:07:50|606.62|598.82|606.15|598.35|606.72|598.92|606.15|598.35|23
1655611680000|2022-06-19 04:08:00|606.29|598.49|606.24|598.44|606.29|598.49|606.14|598.34|22
1655611690000|2022-06-19 04:08:10|606.25|598.45|605.8|598|606.53|598.73|605.8|598|31
1655611700000|2022-06-19 04:08:20|605.75|597.95|605.79|597.99|605.95|598.15|605.69|597.89|25
1655611710000|2022-06-19 04:08:30|605.95|598.15|605.67|597.87|606|598.2|605.65|597.85|24
1655611720000|2022-06-19 04:08:40|605.48|597.68|605.62|597.82|605.72|597.92|605.48|597.68|24
1655611730000|2022-06-19 04:08:50|605.57|597.77|605.58|597.78|605.62|597.82|605.06|597.26|26
1655611740000|2022-06-19 04:09:00|605.59|597.79|605.74|597.94|605.76|597.96|605.52|597.72|21
1655611750000|2022-06-19 04:09:10|605.75|597.95|606.83|599.03|606.83|599.03|605.75|597.95|27
1655611760000|2022-06-19 04:09:20|606.76|598.96|606.87|599.07|606.91|599.11|606.7|598.9|27
1655611770000|2022-06-19 04:09:30|606.86|599.06|607.52|599.72|607.56|599.76|606.78|598.98|31
1655611780000|2022-06-19 04:09:40|607.66|599.86|607.33|599.53|607.77|599.97|607.27|599.47|29
1655611790000|2022-06-19 04:09:50|607.35|599.55|607.51|599.71|607.54|599.74|607.18|599.38|29
1655611800000|2022-06-19 04:10:00|607.53|599.73|608.9|601.1|608.9|601.1|607.51|599.71|26
1655611810000|2022-06-19 04:10:10|608.96|601.16|610.13|602.33|610.27|602.47|608.96|601.16|35
1655611820000|2022-06-19 04:10:20|610.14|602.34|610.09|602.29|610.47|602.67|609.98|602.18|30
1655611830000|2022-06-19 04:10:30|610.1|602.3|610.46|602.66|610.53|602.73|610.1|602.3|32
1655611840000|2022-06-19 04:10:40|610.08|602.28|609.44|601.64|610.08|602.28|609.41|601.61|31
1655611850000|2022-06-19 04:10:50|609.62|601.82|609.23|601.43|609.62|601.82|609.23|601.43|25
1655611860000|2022-06-19 04:11:00|609.16|601.36|607.94|600.14|609.16|601.36|607.94|600.14|23
1655611870000|2022-06-19 04:11:10|607.93|600.13|607.24|599.44|607.95|600.15|607.24|599.44|28
1655611880000|2022-06-19 04:11:20|607.16|599.36|607.59|599.79|607.59|599.79|607.05|599.25|20
1655611890000|2022-06-19 04:11:30|607.53|599.73|607.47|599.67|607.54|599.74|607.15|599.35|21
1655611900000|2022-06-19 04:11:40|607.44|599.64|607.45|599.65|607.48|599.68|607.42|599.62|13
1655611910000|2022-06-19 04:11:50|607.48|599.68|607.48|599.68|607.5|599.7|607.48|599.68|7
1655611920000|2022-06-19 04:12:00|607.49|599.69|606.68|598.88|607.49|599.69|606.65|598.85|25
1655611930000|2022-06-19 04:12:10|606.7|598.9|606.67|598.87|606.71|598.91|606.59|598.79|11
1655611940000|2022-06-19 04:12:20|606.7|598.9|607.97|600.17|607.97|600.17|606.7|598.9|21
1655611950000|2022-06-19 04:12:30|607.89|600.09|608.33|600.53|608.45|600.65|607.73|599.93|27
1655611960000|2022-06-19 04:12:40|608.27|600.47|608.6|600.8|608.67|600.87|608.27|600.47|18
1655611970000|2022-06-19 04:12:50|608.63|600.83|608.71|600.91|608.71|600.91|608.57|600.77|19
1655611980000|2022-06-19 04:13:00|608.7|600.9|608.46|600.66|608.73|600.93|608.21|600.41|23
1655611990000|2022-06-19 04:13:10|608.5|600.7|608.68|600.88|608.68|600.88|608.43|600.63|22
1655612000000|2022-06-19 04:13:20|608.65|600.85|609.39|601.59|609.39|601.59|608.61|600.81|28
1655612010000|2022-06-19 04:13:30|609.42|601.62|609.11|601.31|609.49|601.69|608.99|601.19|28
1655612020000|2022-06-19 04:13:40|609.08|601.28|608.77|600.97|609.08|601.28|608.66|600.86|29
1655612030000|2022-06-19 04:13:50|608.78|600.98|608.4|600.6|608.78|600.98|608.26|600.46|29
1655612040000|2022-06-19 04:14:00|608.34|600.54|608.65|600.85|608.69|600.89|608.16|600.36|25
1655612050000|2022-06-19 04:14:10|608.73|600.93|608.73|600.93|608.81|601.01|608.61|600.81|29
1655612060000|2022-06-19 04:14:20|608.71|600.91|608.7|600.9|608.71|600.91|608.52|600.72|25
1655612070000|2022-06-19 04:14:30|608.67|600.87|608.59|600.79|608.67|600.87|608.39|600.59|26
1655612080000|2022-06-19 04:14:40|608.61|600.81|608.99|601.19|609.04|601.24|608.6|600.8|25
1655612090000|2022-06-19 04:14:50|609|601.2|608.61|600.81|609|601.2|608.58|600.78|16
1655612100000|2022-06-19 04:15:00|608.6|600.8|608.61|600.81|609.04|601.24|608.6|600.8|30
1655612110000|2022-06-19 04:15:10|608.65|600.85|608.71|600.91|608.76|600.96|608.65|600.85|23
1655612120000|2022-06-19 04:15:20|608.7|600.9|608.83|601.03|609.04|601.24|608.69|600.89|23
1655612130000|2022-06-19 04:15:30|608.88|601.08|608.36|600.56|608.88|601.08|608.29|600.49|22
1655612140000|2022-06-19 04:15:40|608.37|600.57|608.59|600.79|608.59|600.79|608.18|600.38|23
1655612150000|2022-06-19 04:15:50|608.61|600.81|608.53|600.73|608.61|600.81|608.21|600.41|26
1655612160000|2022-06-19 04:16:00|608.52|600.72|608.4|600.6|608.55|600.75|607.97|600.17|30
1655612170000|2022-06-19 04:16:10|608.42|600.62|608.07|600.27|608.6|600.8|608.07|600.27|27
1655612180000|2022-06-19 04:16:20|608.17|600.37|608.09|600.29|608.21|600.41|608.04|600.24|24
1655612190000|2022-06-19 04:16:30|608.02|600.22|608.5|600.7|608.64|600.84|607.96|600.16|32
1655612200000|2022-06-19 04:16:40|608.48|600.68|608.47|600.67|608.65|600.85|608.43|600.63|22
1655612210000|2022-06-19 04:16:50|608.48|600.68|607.82|600.02|608.48|600.68|607.82|600.02|26
1655612220000|2022-06-19 04:17:00|607.8|600|607.94|600.14|607.95|600.15|607.61|599.81|21
1655612230000|2022-06-19 04:17:10|607.91|600.11|608.69|600.89|608.7|600.9|607.89|600.09|29
1655612240000|2022-06-19 04:17:20|608.71|600.91|608.68|600.88|608.99|601.19|608.57|600.77|23
1655612250000|2022-06-19 04:17:30|608.7|600.9|608.67|600.87|608.81|601.01|608.53|600.73|24
1655612260000|2022-06-19 04:17:40|608.8|601|608.42|600.62|608.8|601|608.42|600.62|22
1655612270000|2022-06-19 04:17:50|608.44|600.64|608.72|600.92|608.76|600.96|608.43|600.63|20
1655612280000|2022-06-19 04:18:00|608.78|600.98|608.75|600.95|608.85|601.05|608.63|600.83|15
1655612290000|2022-06-19 04:18:10|608.76|600.96|608.62|600.82|608.8|601|608.62|600.82|14
1655612300000|2022-06-19 04:18:20|608.64|600.84|608.78|600.98|608.79|600.99|608.62|600.82|19
1655612310000|2022-06-19 04:18:30|608.79|600.99|608.77|600.97|608.79|600.99|608.63|600.83|21
1655612320000|2022-06-19 04:18:40|608.78|600.98|608.77|600.97|608.84|601.04|608.62|600.82|24
1655612330000|2022-06-19 04:18:50|608.76|600.96|608.18|600.38|608.76|600.96|608.17|600.37|21
1655612340000|2022-06-19 04:19:00|608.16|600.36|607.7|599.9|608.17|600.37|607.53|599.73|32
1655612350000|2022-06-19 04:19:10|607.81|600.01|607.09|599.29|607.81|600.01|606.99|599.19|32
1655612360000|2022-06-19 04:19:20|607.12|599.32|607.6|599.8|607.6|599.8|607.04|599.24|24
1655612370000|2022-06-19 04:19:30|607.59|599.79|607.56|599.76|607.6|599.8|607.55|599.75|13
1655612380000|2022-06-19 04:19:40|607.57|599.77|607.71|599.91|607.75|599.95|607.52|599.72|25
1655612390000|2022-06-19 04:19:50|607.74|599.94|607.82|600.02|607.82|600.02|607.71|599.91|21
1655612400000|2022-06-19 04:20:00|607.8|600|607.66|599.86|607.8|600|607.66|599.86|17
1655612410000|2022-06-19 04:20:10|607.63|599.83|607.68|599.88|607.75|599.95|607.63|599.83|21
1655612420000|2022-06-19 04:20:20|607.73|599.93|607.74|599.94|607.77|599.97|607.59|599.79|25
1655612430000|2022-06-19 04:20:30|607.72|599.92|608.71|600.91|608.71|600.91|607.69|599.89|34
1655612440000|2022-06-19 04:20:40|608.75|600.95|609.33|601.53|609.47|601.67|608.75|600.95|24
1655612450000|2022-06-19 04:20:50|609.32|601.52|609.7|601.9|609.97|602.17|609.32|601.52|30
1655612460000|2022-06-19 04:21:00|609.73|601.93|609.66|601.86|609.79|601.99|609.54|601.74|25
1655612470000|2022-06-19 04:21:10|609.65|601.85|609.43|601.63|609.82|602.02|609.3|601.5|29
1655612480000|2022-06-19 04:21:20|609.42|601.62|609.09|601.29|609.42|601.62|608.9|601.1|24
1655612490000|2022-06-19 04:21:30|609.11|601.31|608.96|601.16|609.17|601.37|608.85|601.05|25
1655612500000|2022-06-19 04:21:40|608.97|601.17|609.72|601.92|609.72|601.92|608.97|601.17|24
1655612510000|2022-06-19 04:21:50|609.44|601.64|609.15|601.35|609.58|601.78|609.12|601.32|27
1655612520000|2022-06-19 04:22:00|609.16|601.36|608.98|601.18|609.3|601.5|608.81|601.01|26
1655612530000|2022-06-19 04:22:10|608.93|601.13|608.69|600.89|608.93|601.13|608.52|600.72|32
1655612540000|2022-06-19 04:22:20|608.81|601.01|608.7|600.9|608.9|601.1|608.67|600.87|24
1655612550000|2022-06-19 04:22:30|608.71|600.91|608.88|601.08|608.88|601.08|608.67|600.87|19
1655612560000|2022-06-19 04:22:40|608.86|601.06|608.89|601.09|608.93|601.13|608.71|600.91|22
1655612570000|2022-06-19 04:22:50|608.87|601.07|609.46|601.66|609.53|601.73|608.86|601.06|23
1655612580000|2022-06-19 04:23:00|609.34|601.54|610.37|602.57|610.39|602.59|609.34|601.54|23
1655612590000|2022-06-19 04:23:10|610.34|602.54|610.07|602.27|610.34|602.54|609.91|602.11|21
1655612600000|2022-06-19 04:23:20|610.08|602.28|610.3|602.5|610.47|602.67|609.93|602.13|31
1655612610000|2022-06-19 04:23:30|610.33|602.53|610.2|602.4|610.46|602.66|610.05|602.25|28
1655612620000|2022-06-19 04:23:40|610.16|602.36|610.06|602.26|610.25|602.45|610.04|602.24|23
1655612630000|2022-06-19 04:23:50|610.14|602.34|610|602.2|610.25|602.45|609.98|602.18|16
1655612640000|2022-06-19 04:24:00|610.01|602.21|609.83|602.03|610.05|602.25|609.8|602|31
1655612650000|2022-06-19 04:24:10|609.81|602.01|610.13|602.33|610.25|602.45|609.81|602.01|28
1655612660000|2022-06-19 04:24:20|610.18|602.38|609.95|602.15|610.22|602.42|609.92|602.12|23
1655612670000|2022-06-19 04:24:30|609.94|602.14|609.88|602.08|609.96|602.16|609.83|602.03|19
1655612680000|2022-06-19 04:24:40|609.92|602.12|608.79|600.99|609.92|602.12|608.79|600.99|24
1655612690000|2022-06-19 04:24:50|608.83|601.03|609.04|601.24|609.11|601.31|608.79|600.99|19
1655612700000|2022-06-19 04:25:00|609.03|601.23|608.89|601.09|609.07|601.27|608.79|600.99|28
1655612710000|2022-06-19 04:25:10|608.86|601.06|608.78|600.98|608.97|601.17|608.72|600.92|26
1655612720000|2022-06-19 04:25:20|608.77|600.97|608.71|600.91|608.92|601.12|608.7|600.9|21
1655612730000|2022-06-19 04:25:30|608.74|600.94|608.71|600.91|608.81|601.01|608.6|600.8|26
1655612740000|2022-06-19 04:25:40|608.72|600.92|608.82|601.02|608.85|601.05|608.34|600.54|30
1655612750000|2022-06-19 04:25:50|608.83|601.03|609.62|601.82|609.62|601.82|608.78|600.98|25
1655612760000|2022-06-19 04:26:00|609.58|601.78|609.78|601.98|609.93|602.13|609.42|601.62|31
1655612770000|2022-06-19 04:26:10|609.8|602|609.76|601.96|609.83|602.03|609.63|601.83|17
1655612780000|2022-06-19 04:26:20|609.78|601.98|609.72|601.92|609.85|602.05|609.49|601.69|25
1655612790000|2022-06-19 04:26:30|609.74|601.94|609.54|601.74|609.76|601.96|609.48|601.68|22
1655612800000|2022-06-19 04:26:40|609.53|601.73|609.59|601.79|609.82|602.02|609.53|601.73|27
1655612810000|2022-06-19 04:26:50|609.57|601.77|609.65|601.85|609.82|602.02|609.57|601.77|20
1655612820000|2022-06-19 04:27:00|609.63|601.83|608.84|601.04|609.63|601.83|608.82|601.02|28
1655612830000|2022-06-19 04:27:10|608.88|601.08|608.06|600.26|608.91|601.11|608.02|600.22|32
1655612840000|2022-06-19 04:27:20|608.05|600.25|608.02|600.22|608.22|600.42|607.94|600.14|28
1655612850000|2022-06-19 04:27:30|607.99|600.19|608.66|600.86|608.69|600.89|607.98|600.18|30
1655612860000|2022-06-19 04:27:40|608.64|600.84|608.71|600.91|608.86|601.06|608.18|600.38|30
1655612870000|2022-06-19 04:27:50|608.72|600.92|608.65|600.85|608.8|601|608.49|600.69|29
1655612880000|2022-06-19 04:28:00|608.79|600.99|608.16|600.36|608.79|600.99|608.14|600.34|33
1655612890000|2022-06-19 04:28:10|608.26|600.46|608.7|600.9|608.86|601.06|608.26|600.46|24
1655612900000|2022-06-19 04:28:20|608.68|600.88|608.52|600.72|608.73|600.93|608.2|600.4|35
1655612910000|2022-06-19 04:28:30|608.53|600.73|608.23|600.43|608.65|600.85|608.22|600.42|26
1655612920000|2022-06-19 04:28:40|608.27|600.47|607.77|599.97|608.32|600.52|607.6|599.8|23
1655612930000|2022-06-19 04:28:50|607.76|599.96|607.77|599.97|607.93|600.13|607.64|599.84|24
1655612940000|2022-06-19 04:29:00|607.78|599.98|607.68|599.88|608.04|600.24|607.64|599.84|26
1655612950000|2022-06-19 04:29:10|607.67|599.87|607.84|600.04|607.88|600.08|607.65|599.85|20
1655612960000|2022-06-19 04:29:20|607.81|600.01|607.69|599.89|607.88|600.08|607.56|599.76|22
1655612970000|2022-06-19 04:29:30|607.7|599.9|607.62|599.82|607.72|599.92|607.54|599.74|23
1655612980000|2022-06-19 04:29:40|607.53|599.73|607.06|599.26|607.65|599.85|607.04|599.24|30
1655612990000|2022-06-19 04:29:50|607.09|599.29|606.9|599.1|607.15|599.35|606.87|599.07|26
1655613000000|2022-06-19 04:30:00|606.89|599.09|607.11|599.31|607.11|599.31|606.61|598.81|32
1655613010000|2022-06-19 04:30:10|607.06|599.26|606.57|598.77|607.07|599.27|606.49|598.69|34
1655613020000|2022-06-19 04:30:20|606.6|598.8|606.45|598.65|606.76|598.96|606.39|598.59|24
1655613030000|2022-06-19 04:30:30|606.48|598.68|606.13|598.33|606.6|598.8|606.13|598.33|27
1655613040000|2022-06-19 04:30:40|606.1|598.3|605.97|598.17|606.31|598.51|605.82|598.02|29
1655613050000|2022-06-19 04:30:50|605.96|598.16|605.56|597.76|605.96|598.16|605.54|597.74|23
1655613060000|2022-06-19 04:31:00|605.55|597.75|605.87|598.07|605.9|598.1|605.47|597.67|26
1655613070000|2022-06-19 04:31:10|605.85|598.05|605.81|598.01|606.54|598.74|605.76|597.96|28
1655613080000|2022-06-19 04:31:20|605.8|598|605.91|598.11|605.94|598.14|605.78|597.98|26
1655613090000|2022-06-19 04:31:30|605.93|598.13|605.88|598.08|605.97|598.17|605.66|597.86|27
1655613100000|2022-06-19 04:31:40|605.86|598.06|605.94|598.14|605.94|598.14|605.7|597.9|21
1655613110000|2022-06-19 04:31:50|605.92|598.12|605.92|598.12|606.05|598.25|605.78|597.98|28
1655613120000|2022-06-19 04:32:00|605.91|598.11|605.2|597.4|605.91|598.11|605.08|597.28|31
1655613130000|2022-06-19 04:32:10|605.16|597.36|605.1|597.3|605.21|597.41|604.85|597.05|30
1655613140000|2022-06-19 04:32:20|605.09|597.29|604.95|597.15|605.11|597.31|604.9|597.1|27
1655613150000|2022-06-19 04:32:30|604.94|597.14|605.2|597.4|605.56|597.76|604.94|597.14|32
1655613160000|2022-06-19 04:32:40|605.21|597.41|605.18|597.38|605.24|597.44|605.06|597.26|28
1655613170000|2022-06-19 04:32:50|605.31|597.51|605.1|597.3|605.56|597.76|605|597.2|28
1655613180000|2022-06-19 04:33:00|605.04|597.24|605.22|597.42|605.22|597.42|605.04|597.24|19
1655613190000|2022-06-19 04:33:10|605.27|597.47|606.6|598.8|606.73|598.93|605.27|597.47|31
1655613200000|2022-06-19 04:33:20|606.61|598.81|606.86|599.06|606.86|599.06|606.48|598.68|24
1655613210000|2022-06-19 04:33:30|606.87|599.07|607.59|599.79|607.62|599.82|606.85|599.05|25
1655613220000|2022-06-19 04:33:40|607.62|599.82|608.26|600.46|608.26|600.46|607.62|599.82|22
1655613230000|2022-06-19 04:33:50|608.19|600.39|609.48|601.68|609.48|601.68|608.19|600.39|32
1655613240000|2022-06-19 04:34:00|609.46|601.66|610.23|602.43|610.23|602.43|609.19|601.39|31
1655613250000|2022-06-19 04:34:10|610.3|602.5|611.56|603.76|611.56|603.76|610.3|602.5|37
1655613260000|2022-06-19 04:34:20|611.52|603.72|610.46|602.66|611.52|603.72|610.46|602.66|37
1655613270000|2022-06-19 04:34:30|610.34|602.54|610.75|602.95|610.8|603|610.29|602.49|31
1655613280000|2022-06-19 04:34:40|610.74|602.94|610.92|603.12|610.93|603.13|610.54|602.74|29
1655613290000|2022-06-19 04:34:50|610.93|603.13|612.78|604.98|612.79|604.99|610.93|603.13|31
1655613300000|2022-06-19 04:35:00|612.83|605.03|612.33|604.53|613.07|605.27|612.22|604.42|29
1655613310000|2022-06-19 04:35:10|612.35|604.55|610.5|602.7|612.35|604.55|610.5|602.7|35
1655613320000|2022-06-19 04:35:20|610.53|602.73|611.55|603.75|611.55|603.75|610.41|602.61|30
1655613330000|2022-06-19 04:35:30|611.57|603.77|612.2|604.4|612.2|604.4|611.36|603.56|33
1655613340000|2022-06-19 04:35:40|612.21|604.41|611.73|603.93|612.23|604.43|611.37|603.57|30
1655613350000|2022-06-19 04:35:50|611.7|603.9|611.59|603.79|611.93|604.13|611.59|603.79|18
1655613360000|2022-06-19 04:36:00|611.68|603.88|610.93|603.13|611.68|603.88|610.87|603.07|31
1655613370000|2022-06-19 04:36:10|610.86|603.06|610.86|603.06|610.86|603.06|610.42|602.62|26
1655613380000|2022-06-19 04:36:20|610.75|602.95|610.48|602.68|610.81|603.01|610.36|602.56|30
1655613390000|2022-06-19 04:36:30|610.46|602.66|610.99|603.19|611.02|603.22|610.4|602.6|30
1655613400000|2022-06-19 04:36:40|610.86|603.06|610.94|603.14|611.1|603.3|610.58|602.78|26
1655613410000|2022-06-19 04:36:50|611.05|603.25|610.32|602.52|611.05|603.25|610.22|602.42|28
1655613420000|2022-06-19 04:37:00|610.33|602.53|611.02|603.22|611.04|603.24|610.26|602.46|26
1655613430000|2022-06-19 04:37:10|610.92|603.12|610.27|602.47|610.96|603.16|610.27|602.47|24
1655613440000|2022-06-19 04:37:20|610.25|602.45|610.22|602.42|610.79|602.99|610.21|602.41|28
1655613450000|2022-06-19 04:37:30|610.23|602.43|610.58|602.78|610.61|602.81|610.23|602.43|23
1655613460000|2022-06-19 04:37:40|610.56|602.76|610.73|602.93|610.83|603.03|610.47|602.67|25
1655613470000|2022-06-19 04:37:50|610.89|603.09|611.6|603.8|611.6|603.8|610.55|602.75|25
1655613480000|2022-06-19 04:38:00|611.59|603.79|611.66|603.86|611.84|604.04|611.55|603.75|20
1655613490000|2022-06-19 04:38:10|611.69|603.89|611.39|603.59|611.77|603.97|611.32|603.52|22
1655613500000|2022-06-19 04:38:20|611.37|603.57|611.5|603.7|611.78|603.98|611.37|603.57|27
1655613510000|2022-06-19 04:38:30|611.49|603.69|611.48|603.68|611.78|603.98|611.41|603.61|27
1655613520000|2022-06-19 04:38:40|611.51|603.71|611.49|603.69|611.74|603.94|611.43|603.63|19
1655613530000|2022-06-19 04:38:50|611.53|603.73|611.57|603.77|611.81|604.01|611.41|603.61|26
1655613540000|2022-06-19 04:39:00|611.56|603.76|611.12|603.32|611.56|603.76|611.12|603.32|23
1655613550000|2022-06-19 04:39:10|611.13|603.33|611.61|603.81|611.61|603.81|611.07|603.27|24
1655613560000|2022-06-19 04:39:20|611.57|603.77|611.42|603.62|611.63|603.83|611.41|603.61|26
1655613570000|2022-06-19 04:39:30|611.43|603.63|611.49|603.69|611.75|603.95|611.13|603.33|21
1655613580000|2022-06-19 04:39:40|611.47|603.67|611.38|603.58|611.53|603.73|611.37|603.57|21
1655613590000|2022-06-19 04:39:50|611.35|603.55|611.44|603.64|611.6|603.8|611.2|603.4|29
1655613600000|2022-06-19 04:40:00|611.48|603.68|611.62|603.82|611.77|603.97|611.4|603.6|31
1655613610000|2022-06-19 04:40:10|611.68|603.88|611.48|603.68|611.72|603.92|611.47|603.67|20
1655613620000|2022-06-19 04:40:20|611.52|603.72|611.51|603.71|611.61|603.81|611.45|603.65|19
1655613630000|2022-06-19 04:40:30|611.38|603.58|611.71|603.91|611.8|604|611.3|603.5|25
1655613640000|2022-06-19 04:40:40|611.73|603.93|611.98|604.18|611.98|604.18|611.68|603.88|18
1655613650000|2022-06-19 04:40:50|611.93|604.13|611.85|604.05|611.93|604.13|611.75|603.95|21
1655613660000|2022-06-19 04:41:00|611.87|604.07|611.92|604.12|611.94|604.14|611.33|603.53|31
1655613670000|2022-06-19 04:41:10|611.94|604.14|612.12|604.32|612.14|604.34|611.94|604.14|27
1655613680000|2022-06-19 04:41:20|612.1|604.3|612.04|604.24|612.1|604.3|611.95|604.15|19
1655613690000|2022-06-19 04:41:30|612.05|604.25|612.16|604.36|612.16|604.36|611.99|604.19|23
1655613700000|2022-06-19 04:41:40|612.14|604.34|612.51|604.71|612.54|604.74|612.05|604.25|30
1655613710000|2022-06-19 04:41:50|612.54|604.74|613.44|605.64|613.47|605.67|612.54|604.74|17
1655613720000|2022-06-19 04:42:00|613.41|605.61|613.89|606.09|613.91|606.11|613.38|605.58|26
1655613730000|2022-06-19 04:42:10|613.63|605.83|613.73|605.93|613.75|605.95|613.29|605.49|27
1655613740000|2022-06-19 04:42:20|613.75|605.95|613.45|605.65|613.88|606.08|613.45|605.65|30
1655613750000|2022-06-19 04:42:30|613.44|605.64|612.66|604.86|613.44|605.64|612.65|604.85|26
1655613760000|2022-06-19 04:42:40|612.69|604.89|611.67|603.87|612.71|604.91|611.67|603.87|27
1655613770000|2022-06-19 04:42:50|611.66|603.86|611.3|603.5|611.69|603.89|611.3|603.5|27
1655613780000|2022-06-19 04:43:00|611.31|603.51|611.51|603.71|611.62|603.82|611.31|603.51|26
1655613790000|2022-06-19 04:43:10|611.52|603.72|611.59|603.79|611.78|603.98|611.52|603.72|24
1655613800000|2022-06-19 04:43:20|611.6|603.8|611.48|603.68|611.64|603.84|611.47|603.67|19
1655613810000|2022-06-19 04:43:30|611.45|603.65|611.21|603.41|611.45|603.65|611.1|603.3|26
1655613820000|2022-06-19 04:43:40|611.19|603.39|611.47|603.67|611.47|603.67|611.01|603.21|25
1655613830000|2022-06-19 04:43:50|611.44|603.64|611.42|603.62|611.45|603.65|611.26|603.46|25
1655613840000|2022-06-19 04:44:00|611.46|603.66|611.64|603.84|611.64|603.84|611.37|603.57|30
1655613850000|2022-06-19 04:44:10|611.66|603.86|611.76|603.96|611.83|604.03|611.65|603.85|24
1655613860000|2022-06-19 04:44:20|611.75|603.95|612.46|604.66|612.46|604.66|611.73|603.93|22
1655613870000|2022-06-19 04:44:30|612.44|604.64|612.36|604.56|612.49|604.69|612.34|604.54|12
1655613880000|2022-06-19 04:44:40|612.41|604.61|611.62|603.82|612.41|604.61|611.45|603.65|33
1655613890000|2022-06-19 04:44:50|611.68|603.88|611.58|603.78|611.95|604.15|611.54|603.74|26
1655613900000|2022-06-19 04:45:00|611.6|603.8|612.14|604.34|612.14|604.34|611.6|603.8|28
1655613910000|2022-06-19 04:45:10|612.15|604.35|612.85|605.05|612.91|605.11|612.15|604.35|31
1655613920000|2022-06-19 04:45:20|612.76|604.96|613.55|605.75|613.67|605.87|612.7|604.9|22
1655613930000|2022-06-19 04:45:30|613.56|605.76|613.44|605.64|613.73|605.93|613.44|605.64|35
1655613940000|2022-06-19 04:45:40|613.45|605.65|613.15|605.35|613.45|605.65|612.93|605.13|27
1655613950000|2022-06-19 04:45:50|613.12|605.32|612.88|605.08|613.15|605.35|612.81|605.01|22
1655613960000|2022-06-19 04:46:00|612.89|605.09|612.92|605.12|612.98|605.18|612.82|605.02|22
1655613970000|2022-06-19 04:46:10|612.94|605.14|612.89|605.09|613.03|605.23|612.87|605.07|22
1655613980000|2022-06-19 04:46:20|612.81|605.01|612.66|604.86|612.88|605.08|612.64|604.84|21
1655613990000|2022-06-19 04:46:30|612.72|604.92|612.19|604.39|612.91|605.11|612.19|604.39|28
1655614000000|2022-06-19 04:46:40|612.15|604.35|611.72|603.92|612.23|604.43|611.68|603.88|36
1655614010000|2022-06-19 04:46:50|611.69|603.89|611.28|603.48|611.77|603.97|611.28|603.48|29
1655614020000|2022-06-19 04:47:00|611.29|603.49|611.26|603.46|611.37|603.57|611.11|603.31|27
1655614030000|2022-06-19 04:47:10|611.22|603.42|611.3|603.5|611.55|603.75|611.15|603.35|28
1655614040000|2022-06-19 04:47:20|611.36|603.56|611.74|603.94|611.79|603.99|611.31|603.51|27
1655614050000|2022-06-19 04:47:30|611.81|604.01|611.57|603.77|611.81|604.01|611.49|603.69|26
1655614060000|2022-06-19 04:47:40|611.58|603.78|611.63|603.83|611.69|603.89|611.45|603.65|24
1655614070000|2022-06-19 04:47:50|611.59|603.79|611.38|603.58|611.6|603.8|611.38|603.58|21
1655614080000|2022-06-19 04:48:00|611.36|603.56|611.78|603.98|611.8|604|611.32|603.52|26
1655614090000|2022-06-19 04:48:10|611.79|603.99|611.69|603.89|611.81|604.01|611.69|603.89|25
1655614100000|2022-06-19 04:48:20|611.7|603.9|611.83|604.03|612.03|604.23|611.7|603.9|22
1655614110000|2022-06-19 04:48:30|611.89|604.09|611.79|603.99|612.01|604.21|611.69|603.89|22
1655614120000|2022-06-19 04:48:40|611.78|603.98|611.32|603.52|611.78|603.98|611.32|603.52|21
1655614130000|2022-06-19 04:48:50|611.34|603.54|610.84|603.04|611.37|603.57|610.79|602.99|24
1655614140000|2022-06-19 04:49:00|610.87|603.07|611.06|603.26|611.1|603.3|610.87|603.07|19
1655614150000|2022-06-19 04:49:10|611.05|603.25|610.71|602.91|611.05|603.25|610.71|602.91|23
1655614160000|2022-06-19 04:49:20|610.72|602.92|610.57|602.77|610.87|603.07|610.55|602.75|22
1655614170000|2022-06-19 04:49:30|610.58|602.78|610.61|602.81|610.78|602.98|610.58|602.78|22
1655614180000|2022-06-19 04:49:40|610.64|602.84|610.58|602.78|610.73|602.93|610.58|602.78|19
1655614190000|2022-06-19 04:49:50|610.57|602.77|610.6|602.8|610.71|602.91|610.47|602.67|26
1655614200000|2022-06-19 04:50:00|610.55|602.75|610.62|602.82|610.7|602.9|610.52|602.72|22
1655614210000|2022-06-19 04:50:10|610.58|602.78|610.58|602.78|610.73|602.93|610.47|602.67|20
1655614220000|2022-06-19 04:50:20|610.59|602.79|610.64|602.84|610.82|603.02|610.52|602.72|23
1655614230000|2022-06-19 04:50:30|610.59|602.79|610.64|602.84|610.64|602.84|610.54|602.74|19
1655614240000|2022-06-19 04:50:40|610.62|602.82|610.71|602.91|610.71|602.91|610.57|602.77|23
1655614250000|2022-06-19 04:50:50|610.66|602.86|610.52|602.72|610.67|602.87|610.52|602.72|20
1655614260000|2022-06-19 04:51:00|610.53|602.73|610.74|602.94|610.82|603.02|610.52|602.72|25
1655614270000|2022-06-19 04:51:10|610.76|602.96|610.63|602.83|610.8|603|610.61|602.81|14
1655614280000|2022-06-19 04:51:20|610.64|602.84|610.62|602.82|610.77|602.97|610.57|602.77|23
1655614290000|2022-06-19 04:51:30|610.63|602.83|610.4|602.6|610.69|602.89|610.22|602.42|27
1655614300000|2022-06-19 04:51:40|610.39|602.59|610.3|602.5|610.61|602.81|610.2|602.4|32
1655614310000|2022-06-19 04:51:50|610.28|602.48|609.83|602.03|610.31|602.51|609.71|601.91|25
1655614320000|2022-06-19 04:52:00|609.86|602.06|609.01|601.21|609.88|602.08|608.71|600.91|24
1655614330000|2022-06-19 04:52:10|608.99|601.19|608.7|600.9|609.04|601.24|608.7|600.9|32
1655614340000|2022-06-19 04:52:20|608.65|600.85|608.76|600.96|608.79|600.99|608.63|600.83|28
1655614350000|2022-06-19 04:52:30|608.75|600.95|609.04|601.24|609.04|601.24|608.7|600.9|25
1655614360000|2022-06-19 04:52:40|609.03|601.23|609.28|601.48|609.65|601.85|608.97|601.17|28
1655614370000|2022-06-19 04:52:50|609.27|601.47|608.88|601.08|609.34|601.54|608.72|600.92|30
1655614380000|2022-06-19 04:53:00|608.89|601.09|608.8|601|609.01|601.21|608.65|600.85|23
1655614390000|2022-06-19 04:53:10|608.81|601.01|608.59|600.79|608.91|601.11|608.3|600.5|31
1655614400000|2022-06-19 04:53:20|608.6|600.8|608.49|600.69|608.72|600.92|608.22|600.42|31
1655614410000|2022-06-19 04:53:30|608.51|600.71|608.29|600.49|608.53|600.73|608|600.2|31
1655614420000|2022-06-19 04:53:40|608.28|600.48|607.96|600.16|608.32|600.52|607.96|600.16|33
1655614430000|2022-06-19 04:53:50|608.01|600.21|608.09|600.29|608.15|600.35|607.63|599.83|30
1655614440000|2022-06-19 04:54:00|608.07|600.27|608.06|600.26|608.14|600.34|607.91|600.11|27
1655614450000|2022-06-19 04:54:10|608.05|600.25|608.07|600.27|608.26|600.46|607.91|600.11|30
1655614460000|2022-06-19 04:54:20|608.06|600.26|608.25|600.45|608.31|600.51|607.98|600.18|27
1655614470000|2022-06-19 04:54:30|608.26|600.46|608.65|600.85|608.65|600.85|608.26|600.46|21
1655614480000|2022-06-19 04:54:40|608.62|600.82|608.97|601.17|608.97|601.17|608.61|600.81|22
1655614490000|2022-06-19 04:54:50|608.96|601.16|609.76|601.96|609.76|601.96|608.68|600.88|29
1655614500000|2022-06-19 04:55:00|609.72|601.92|609.91|602.11|609.97|602.17|609.31|601.51|29
1655614510000|2022-06-19 04:55:10|609.93|602.13|610.24|602.44|610.25|602.45|609.89|602.09|22
1655614520000|2022-06-19 04:55:20|610.29|602.49|610.54|602.74|610.63|602.83|610.24|602.44|28
1655614530000|2022-06-19 04:55:30|610.55|602.75|609.89|602.09|610.55|602.75|609.85|602.05|26
1655614540000|2022-06-19 04:55:40|609.9|602.1|609.16|601.36|609.96|602.16|609.07|601.27|29
1655614550000|2022-06-19 04:55:50|609.17|601.37|608.88|601.08|609.3|601.5|608.7|600.9|28
1655614560000|2022-06-19 04:56:00|608.87|601.07|609.47|601.67|609.48|601.68|608.87|601.07|25
1655614570000|2022-06-19 04:56:10|609.48|601.68|609.56|601.76|609.65|601.85|609.37|601.57|26
1655614580000|2022-06-19 04:56:20|609.57|601.77|609.61|601.81|609.69|601.89|609.52|601.72|23
1655614590000|2022-06-19 04:56:30|609.6|601.8|609.75|601.95|609.87|602.07|609.6|601.8|25
1655614600000|2022-06-19 04:56:40|609.72|601.92|609.64|601.84|609.77|601.97|609.55|601.75|21
1655614610000|2022-06-19 04:56:50|609.62|601.82|609.69|601.89|609.85|602.05|609.62|601.82|22
1655614620000|2022-06-19 04:57:00|609.7|601.9|609.74|601.94|609.85|602.05|609.7|601.9|18
1655614630000|2022-06-19 04:57:10|609.73|601.93|610.03|602.23|610.06|602.26|609.73|601.93|22
1655614640000|2022-06-19 04:57:20|610.01|602.21|609.97|602.17|610.23|602.43|609.97|602.17|27
1655614650000|2022-06-19 04:57:30|609.92|602.12|609.62|601.82|610.13|602.33|609.46|601.66|24
1655614660000|2022-06-19 04:57:40|609.59|601.79|609.53|601.73|609.66|601.86|609.5|601.7|24
1655614670000|2022-06-19 04:57:50|609.55|601.75|609.58|601.78|609.67|601.87|609.51|601.71|23
1655614680000|2022-06-19 04:58:00|609.55|601.75|609.56|601.76|609.8|602|609.49|601.69|35
1655614690000|2022-06-19 04:58:10|609.48|601.68|609.63|601.83|609.63|601.83|609.48|601.68|22
1655614700000|2022-06-19 04:58:20|609.62|601.82|609.7|601.9|609.7|601.9|609.52|601.72|26
1655614710000|2022-06-19 04:58:30|609.56|601.76|609.98|602.18|610.05|602.25|609.56|601.76|20
1655614720000|2022-06-19 04:58:40|610.01|602.21|610.59|602.79|610.64|602.84|610|602.2|23
1655614730000|2022-06-19 04:58:50|610.6|602.8|610.75|602.95|610.77|602.97|610.38|602.58|26
1655614740000|2022-06-19 04:59:00|610.7|602.9|610.95|603.15|610.95|603.15|610.64|602.84|23
1655614750000|2022-06-19 04:59:10|610.94|603.14|611.59|603.79|611.61|603.81|610.82|603.02|24
1655614760000|2022-06-19 04:59:20|611.57|603.77|611.58|603.78|611.61|603.81|611.31|603.51|21
1655614770000|2022-06-19 04:59:30|611.59|603.79|611.38|603.58|611.66|603.86|611.28|603.48|23
1655614780000|2022-06-19 04:59:40|611.34|603.54|610.89|603.09|611.36|603.56|610.78|602.98|21
1655614790000|2022-06-19 04:59:50|610.91|603.11|610.92|603.12|611.07|603.27|610.84|603.04|24
1655614800000|2022-06-19 05:00:00|610.87|603.07|610.55|602.75|611.25|603.45|610.33|602.53|33
1655614810000|2022-06-19 05:00:10|610.51|602.71|610.39|602.59|610.51|602.71|610.06|602.26|25
1655614820000|2022-06-19 05:00:20|610.38|602.58|610.72|602.92|610.93|603.13|610.36|602.56|28
1655614830000|2022-06-19 05:00:30|610.73|602.93|610.66|602.86|610.83|603.03|610.64|602.84|17
1655614840000|2022-06-19 05:00:40|610.64|602.84|611.23|603.43|611.5|603.7|610.64|602.84|24
1655614850000|2022-06-19 05:00:50|611.25|603.45|610.9|603.1|611.57|603.77|610.85|603.05|28
1655614860000|2022-06-19 05:01:00|610.92|603.12|610.72|602.92|611.05|603.25|610.7|602.9|27
1655614870000|2022-06-19 05:01:10|610.65|602.85|610.77|602.97|610.81|603.01|610.57|602.77|30
1655614880000|2022-06-19 05:01:20|610.78|602.98|610.68|602.88|611.06|603.26|610.64|602.84|30
1655614890000|2022-06-19 05:01:30|610.66|602.86|610.61|602.81|610.76|602.96|610.61|602.81|21
1655614900000|2022-06-19 05:01:40|610.62|602.82|610.62|602.82|610.72|602.92|610.59|602.79|20
1655614910000|2022-06-19 05:01:50|610.63|602.83|610.3|602.5|610.63|602.83|610.26|602.46|23
1655614920000|2022-06-19 05:02:00|610.2|602.4|610.52|602.72|610.52|602.72|610.07|602.27|24
1655614930000|2022-06-19 05:02:10|610.49|602.69|610.56|602.76|610.56|602.76|610.02|602.22|31
1655614940000|2022-06-19 05:02:20|610.49|602.69|610.83|603.03|610.83|603.03|610.49|602.69|23
1655614950000|2022-06-19 05:02:30|610.84|603.04|610.51|602.71|610.96|603.16|610.49|602.69|31
1655614960000|2022-06-19 05:02:40|610.54|602.74|610.08|602.28|610.54|602.74|610.08|602.28|22
1655614970000|2022-06-19 05:02:50|610.1|602.3|610.01|602.21|610.2|602.4|609.9|602.1|23
1655614980000|2022-06-19 05:03:00|610|602.2|609.87|602.07|610.13|602.33|609.78|601.98|27
1655614990000|2022-06-19 05:03:10|609.88|602.08|609.98|602.18|610|602.2|609.74|601.94|31
1655615000000|2022-06-19 05:03:20|610.02|602.22|609.83|602.03|610.05|602.25|609.83|602.03|22
1655615010000|2022-06-19 05:03:30|609.82|602.02|609.53|601.73|609.94|602.14|609.51|601.71|23
1655615020000|2022-06-19 05:03:40|609.57|601.77|609.62|601.82|609.64|601.84|609.49|601.69|24
1655615030000|2022-06-19 05:03:50|609.63|601.83|609.62|601.82|609.7|601.9|609.56|601.76|21
1655615040000|2022-06-19 05:04:00|609.63|601.83|609.55|601.75|609.78|601.98|609.51|601.71|22
1655615050000|2022-06-19 05:04:10|609.58|601.78|609.57|601.77|609.68|601.88|609.53|601.73|15
1655615060000|2022-06-19 05:04:20|609.59|601.79|608.99|601.19|609.61|601.81|608.98|601.18|23
1655615070000|2022-06-19 05:04:30|609.04|601.24|609.15|601.35|609.2|601.4|608.8|601|29
1655615080000|2022-06-19 05:04:40|609.14|601.34|608.63|600.83|609.14|601.34|608.62|600.82|19
1655615090000|2022-06-19 05:04:50|608.64|600.84|608.32|600.52|608.66|600.86|608.03|600.23|26
1655615100000|2022-06-19 05:05:00|608.23|600.43|607.98|600.18|608.23|600.43|607.75|599.95|28
1655615110000|2022-06-19 05:05:10|607.97|600.17|608.11|600.31|608.11|600.31|607.94|600.14|23
1655615120000|2022-06-19 05:05:20|608.09|600.29|607.65|599.85|608.11|600.31|607.55|599.75|26
1655615130000|2022-06-19 05:05:30|607.66|599.86|607.77|599.97|607.79|599.99|607.64|599.84|26
1655615140000|2022-06-19 05:05:40|607.78|599.98|607.61|599.81|607.87|600.07|607.59|599.79|26
1655615150000|2022-06-19 05:05:50|607.62|599.82|607.58|599.78|607.74|599.94|607.54|599.74|22
1655615160000|2022-06-19 05:06:00|607.57|599.77|607.76|599.96|607.83|600.03|607.55|599.75|24
1655615170000|2022-06-19 05:06:10|607.74|599.94|607.73|599.93|607.81|600.01|607.63|599.83|21
1655615180000|2022-06-19 05:06:20|607.69|599.89|607.64|599.84|607.75|599.95|607.61|599.81|18
1655615190000|2022-06-19 05:06:30|607.67|599.87|607.75|599.95|607.75|599.95|607.64|599.84|20
1655615200000|2022-06-19 05:06:40|607.8|600|607.24|599.44|607.8|600|607.24|599.44|21
1655615210000|2022-06-19 05:06:50|607.3|599.5|605.88|598.08|607.34|599.54|605.88|598.08|33
1655615220000|2022-06-19 05:07:00|605.83|598.03|605.65|597.85|605.84|598.04|605.53|597.73|31
1655615230000|2022-06-19 05:07:10|605.72|597.92|605.62|597.82|605.84|598.04|605.62|597.82|24
1655615240000|2022-06-19 05:07:20|605.59|597.79|604.58|596.78|605.6|597.8|604.56|596.76|31
1655615250000|2022-06-19 05:07:30|604.55|596.75|603.72|595.92|604.55|596.75|603.67|595.87|29
1655615260000|2022-06-19 05:07:40|603.71|595.91|603.03|595.23|603.71|595.91|602.91|595.11|28
1655615270000|2022-06-19 05:07:50|603.01|595.21|603.06|595.26|603.06|595.26|602.98|595.18|20
1655615280000|2022-06-19 05:08:00|603.07|595.27|603.03|595.23|603.07|595.27|602.92|595.12|23
1655615290000|2022-06-19 05:08:10|603.07|595.27|603.31|595.51|603.82|596.02|603.07|595.27|35
1655615300000|2022-06-19 05:08:20|603.3|595.5|603.07|595.27|603.3|595.5|602.99|595.19|20
1655615310000|2022-06-19 05:08:30|603.08|595.28|603.01|595.21|603.13|595.33|602.77|594.97|29
1655615320000|2022-06-19 05:08:40|603.02|595.22|604.37|596.57|604.37|596.57|603.02|595.22|35
1655615330000|2022-06-19 05:08:50|604.36|596.56|607.55|599.75|607.55|599.75|604.32|596.52|34
1655615340000|2022-06-19 05:09:00|607.48|599.68|610.55|602.75|610.58|602.78|607.46|599.66|36
1655615350000|2022-06-19 05:09:10|610.54|602.74|614.82|607.02|614.82|607.02|610.54|602.74|39
1655615360000|2022-06-19 05:09:20|614.78|606.98|617.17|609.37|617.17|609.37|614.76|606.96|28
1655615370000|2022-06-19 05:09:30|617.15|609.35|615.46|607.66|617.63|609.83|615.46|607.66|32
1655615380000|2022-06-19 05:09:40|615.41|607.61|612|604.2|615.41|607.61|612|604.2|36
1655615390000|2022-06-19 05:09:50|611.96|604.16|609.31|601.51|611.96|604.16|608.19|600.39|39
1655615400000|2022-06-19 05:10:00|609.54|601.74|615.35|607.55|615.45|607.65|609.54|601.74|40
1655615410000|2022-06-19 05:10:10|615.32|607.52|613.29|605.49|616.07|608.27|613.23|605.43|38
1655615420000|2022-06-19 05:10:20|613.25|605.45|612.28|604.48|614.23|606.43|612.28|604.48|35
1655615430000|2022-06-19 05:10:30|611.9|604.1|613.77|605.97|614.15|606.35|611.9|604.1|38
1655615440000|2022-06-19 05:10:40|613.73|605.93|611.71|603.91|613.95|606.15|611.7|603.9|35
1655615450000|2022-06-19 05:10:50|612.14|604.34|613.27|605.47|613.79|605.99|612.14|604.34|36
1655615460000|2022-06-19 05:11:00|613.28|605.48|611.35|603.55|613.59|605.79|611.35|603.55|37
1655615470000|2022-06-19 05:11:10|611.34|603.54|610.81|603.01|611.34|603.54|610.78|602.98|20
1655615480000|2022-06-19 05:11:20|610.74|602.94|610|602.2|610.74|602.94|608.84|601.04|34
1655615490000|2022-06-19 05:11:30|610.01|602.21|609.71|601.91|610.01|602.21|609.37|601.57|27
1655615500000|2022-06-19 05:11:40|609.69|601.89|609.9|602.1|610.27|602.47|609.45|601.65|34
1655615510000|2022-06-19 05:11:50|609.89|602.09|608.92|601.12|610.17|602.37|608.46|600.66|28
1655615520000|2022-06-19 05:12:00|609|601.2|608.67|600.87|609.39|601.59|608.66|600.86|28
1655615530000|2022-06-19 05:12:10|608.61|600.81|609.25|601.45|609.37|601.57|608.56|600.76|26
1655615540000|2022-06-19 05:12:20|608.9|601.1|608.38|600.58|609.01|601.21|608.29|600.49|32
1655615550000|2022-06-19 05:12:30|608.39|600.59|610.54|602.74|610.55|602.75|608.39|600.59|34
1655615560000|2022-06-19 05:12:40|610.55|602.75|609.53|601.73|610.55|602.75|609.25|601.45|33
1655615570000|2022-06-19 05:12:50|609.51|601.71|608.66|600.86|609.81|602.01|608.42|600.62|33
1655615580000|2022-06-19 05:13:00|608.65|600.85|607.17|599.37|608.65|600.85|607.17|599.37|33
1655615590000|2022-06-19 05:13:10|607.18|599.38|609.31|601.51|609.69|601.89|607.15|599.35|33
1655615600000|2022-06-19 05:13:20|609.33|601.53|607.46|599.66|609.48|601.68|607.35|599.55|36
1655615610000|2022-06-19 05:13:30|607.29|599.49|608.05|600.25|608.24|600.44|607.22|599.42|34
1655615620000|2022-06-19 05:13:40|608.11|600.31|607.63|599.83|608.51|600.71|607.61|599.81|35
1655615630000|2022-06-19 05:13:50|607.86|600.06|608.06|600.26|608.14|600.34|607.03|599.23|38
1655615640000|2022-06-19 05:14:00|607.77|599.97|608.89|601.09|608.9|601.1|607.38|599.58|31
1655615650000|2022-06-19 05:14:10|608.58|600.78|607.54|599.74|609.02|601.22|607.42|599.62|38
1655615660000|2022-06-19 05:14:20|607.51|599.71|606.26|598.46|607.51|599.71|606.26|598.46|35
1655615670000|2022-06-19 05:14:30|606.37|598.57|607.24|599.44|607.88|600.08|606.37|598.57|36
1655615680000|2022-06-19 05:14:40|607.05|599.25|607.65|599.85|607.71|599.91|607.03|599.23|33
1655615690000|2022-06-19 05:14:50|607.68|599.88|605.84|598.04|607.68|599.88|605.84|598.04|38
1655615700000|2022-06-19 05:15:00|605.66|597.86|604.81|597.01|606.58|598.78|604.81|597.01|36
1655615710000|2022-06-19 05:15:10|604.82|597.02|604.72|596.92|604.82|597.02|604.26|596.46|31
1655615720000|2022-06-19 05:15:20|604.71|596.91|604.4|596.6|605.21|597.41|604.4|596.6|29
1655615730000|2022-06-19 05:15:30|604.45|596.65|604.22|596.42|604.51|596.71|603.99|596.19|34
1655615740000|2022-06-19 05:15:40|604.23|596.43|604.84|597.04|605.01|597.21|604.23|596.43|33
1655615750000|2022-06-19 05:15:50|604.64|596.84|603.98|596.18|604.64|596.84|603.55|595.75|32
1655615760000|2022-06-19 05:16:00|604.28|596.48|604.33|596.53|604.59|596.79|604.09|596.29|30
1655615770000|2022-06-19 05:16:10|604.32|596.52|603.86|596.06|604.49|596.69|603.86|596.06|35
1655615780000|2022-06-19 05:16:20|603.77|595.97|603.83|596.03|603.83|596.03|603.16|595.36|31
1655615790000|2022-06-19 05:16:30|603.81|596.01|603.87|596.07|604.35|596.55|603.8|596|34
1655615800000|2022-06-19 05:16:40|603.88|596.08|604.01|596.21|604.1|596.3|603.36|595.56|31
1655615810000|2022-06-19 05:16:50|604.22|596.42|603.05|595.25|604.23|596.43|603.05|595.25|27
1655615820000|2022-06-19 05:17:00|603.1|595.3|603.36|595.56|603.58|595.78|603.05|595.25|19
1655615830000|2022-06-19 05:17:10|603.07|595.27|603.02|595.22|603.25|595.45|602.95|595.15|18
1655615840000|2022-06-19 05:17:20|602.98|595.18|601.28|593.48|603.03|595.23|601.28|593.48|31
1655615850000|2022-06-19 05:17:30|601.05|593.25|601.14|593.34|601.28|593.48|600.73|592.93|32
1655615860000|2022-06-19 05:17:40|601.1|593.3|601.95|594.15|601.96|594.16|601.02|593.22|30
1655615870000|2022-06-19 05:17:50|601.94|594.14|601.38|593.58|602.24|594.44|601.38|593.58|37
1655615880000|2022-06-19 05:18:00|601.3|593.5|601.52|593.72|601.52|593.72|600.31|592.51|35
1655615890000|2022-06-19 05:18:10|601.57|593.77|601.84|594.04|601.96|594.16|601.44|593.64|36
1655615900000|2022-06-19 05:18:20|601.8|594|601.18|593.38|602|594.2|601.06|593.26|30
1655615910000|2022-06-19 05:18:30|601.17|593.37|601.73|593.93|601.86|594.06|601.17|593.37|32
1655615920000|2022-06-19 05:18:40|601.72|593.92|601.78|593.98|602.07|594.27|601.7|593.9|32
1655615930000|2022-06-19 05:18:50|601.69|593.89|601.09|593.29|601.89|594.09|601.09|593.29|28
1655615940000|2022-06-19 05:19:00|601.08|593.28|600.32|592.52|601.08|593.28|600.32|592.52|34
1655615950000|2022-06-19 05:19:10|600.31|592.51|599.41|591.61|600.32|592.52|599.38|591.58|29
1655615960000|2022-06-19 05:19:20|599.49|591.69|601.88|594.08|601.88|594.08|599.48|591.68|37
1655615970000|2022-06-19 05:19:30|601.92|594.12|602.34|594.54|603.74|595.94|601.91|594.11|36
1655615980000|2022-06-19 05:19:40|602.36|594.56|602.61|594.81|602.61|594.81|602.03|594.23|34
1655615990000|2022-06-19 05:19:50|602.67|594.87|602.19|594.39|603.06|595.26|602.15|594.35|28
1655616000000|2022-06-19 05:20:00|602.2|594.4|602.16|594.36|602.24|594.44|601.92|594.12|25
1655616010000|2022-06-19 05:20:10|602.17|594.37|602.45|594.65|602.87|595.07|602.17|594.37|30
1655616020000|2022-06-19 05:20:20|602.37|594.57|602.73|594.93|602.97|595.17|602.29|594.49|28
1655616030000|2022-06-19 05:20:30|602.78|594.98|600.48|592.68|602.78|594.98|600.48|592.68|34
1655616040000|2022-06-19 05:20:40|600.63|592.83|601.62|593.82|601.9|594.1|600.62|592.82|39
1655616050000|2022-06-19 05:20:50|601.61|593.81|602|594.2|602|594.2|601.17|593.37|28
1655616060000|2022-06-19 05:21:00|601.98|594.18|601.34|593.54|602.54|594.74|601.32|593.52|32
1655616070000|2022-06-19 05:21:10|601.33|593.53|602.6|594.8|602.6|594.8|601.32|593.52|35
1655616080000|2022-06-19 05:21:20|602.61|594.81|601.43|593.63|602.85|595.05|601.43|593.63|30
1655616090000|2022-06-19 05:21:30|601.39|593.59|600.81|593.01|601.39|593.59|600.52|592.72|37
1655616100000|2022-06-19 05:21:40|600.8|593|600.69|592.89|601|593.2|600.62|592.82|32
1655616110000|2022-06-19 05:21:50|600.7|592.9|600.27|592.47|600.78|592.98|600.25|592.45|33
1655616120000|2022-06-19 05:22:00|600.22|592.42|600.33|592.53|600.83|593.03|600.22|592.42|35
1655616130000|2022-06-19 05:22:10|600.32|592.52|600.1|592.3|600.33|592.53|599.82|592.02|29
1655616140000|2022-06-19 05:22:20|600.08|592.28|600.85|593.05|600.86|593.06|600.06|592.26|31
1655616150000|2022-06-19 05:22:30|600.84|593.04|600.73|592.93|601.1|593.3|600.37|592.57|34
1655616160000|2022-06-19 05:22:40|600.66|592.86|600.78|592.98|600.94|593.14|600.66|592.86|30
1655616170000|2022-06-19 05:22:50|600.8|593|600.32|592.52|601.08|593.28|600.02|592.22|33
1655616180000|2022-06-19 05:23:00|600.35|592.55|599.9|592.1|600.35|592.55|599.72|591.92|34
1655616190000|2022-06-19 05:23:10|600.01|592.21|600.63|592.83|600.67|592.87|599.79|591.99|37
1655616200000|2022-06-19 05:23:20|600.58|592.78|601.04|593.24|601.3|593.5|600.51|592.71|33
1655616210000|2022-06-19 05:23:30|600.75|592.95|599.59|591.79|601.01|593.21|599.59|591.79|37
1655616220000|2022-06-19 05:23:40|599.53|591.73|599.17|591.37|599.62|591.82|598.77|590.97|34
1655616230000|2022-06-19 05:23:50|599.1|591.3|599.55|591.75|599.99|592.19|599.1|591.3|31
1655616240000|2022-06-19 05:24:00|599.52|591.72|600.26|592.46|600.26|592.46|599.49|591.69|36
1655616250000|2022-06-19 05:24:10|600.32|592.52|598.38|590.58|600.32|592.52|598.38|590.58|31
1655616260000|2022-06-19 05:24:20|598.35|590.55|599.19|591.39|599.76|591.96|598.35|590.55|33
1655616270000|2022-06-19 05:24:30|599.15|591.35|599.11|591.31|599.38|591.58|599.06|591.26|29
1655616280000|2022-06-19 05:24:40|599.23|591.43|599.34|591.54|599.62|591.82|599.03|591.23|29
1655616290000|2022-06-19 05:24:50|599.31|591.51|599.22|591.42|599.57|591.77|598.9|591.1|36
1655616300000|2022-06-19 05:25:00|599.2|591.4|594.71|586.91|599.2|591.4|594.61|586.81|39
1655616310000|2022-06-19 05:25:10|594.73|586.93|595.1|587.3|595.62|587.82|594.73|586.93|29
1655616320000|2022-06-19 05:25:20|595.11|587.31|596.35|588.55|596.6|588.8|595.1|587.3|31
1655616330000|2022-06-19 05:25:30|596.32|588.52|596.32|588.52|596.57|588.77|596.25|588.45|28
1655616340000|2022-06-19 05:25:40|596.37|588.57|595.99|588.19|596.37|588.57|595.19|587.39|35
1655616350000|2022-06-19 05:25:50|596|588.2|596.37|588.57|596.71|588.91|595.92|588.12|31
1655616360000|2022-06-19 05:26:00|596.5|588.7|596.3|588.5|596.93|589.13|596.22|588.42|36
1655616370000|2022-06-19 05:26:10|596.29|588.49|596.81|589.01|596.81|589.01|595.6|587.8|35
1655616380000|2022-06-19 05:26:20|596.73|588.93|596.6|588.8|596.84|589.04|596.18|588.38|35
1655616390000|2022-06-19 05:26:30|596.55|588.75|596.9|589.1|596.9|589.1|596.32|588.52|33
1655616400000|2022-06-19 05:26:40|596.88|589.08|596.31|588.51|596.9|589.1|596.24|588.44|32
1655616410000|2022-06-19 05:26:50|596.26|588.46|595.47|587.67|596.26|588.46|595.41|587.61|29
1655616420000|2022-06-19 05:27:00|595.41|587.61|595.78|587.98|595.78|587.98|595.25|587.45|31
1655616430000|2022-06-19 05:27:10|595.8|588|594.52|586.72|596.26|588.46|594.42|586.62|36
1655616440000|2022-06-19 05:27:20|594.55|586.75|594.12|586.32|594.55|586.75|593.13|585.33|35
1655616450000|2022-06-19 05:27:30|594.11|586.31|594.1|586.3|594.63|586.83|593.97|586.17|27
1655616460000|2022-06-19 05:27:40|594.06|586.26|594.18|586.38|594.46|586.66|594.06|586.26|34
1655616470000|2022-06-19 05:27:50|594.2|586.4|595.18|587.38|595.24|587.44|594.06|586.26|34
1655616480000|2022-06-19 05:28:00|595.2|587.4|596.61|588.81|596.75|588.95|595.2|587.4|37
1655616490000|2022-06-19 05:28:10|596.64|588.84|597.45|589.65|597.5|589.7|596.64|588.84|38
1655616500000|2022-06-19 05:28:20|597.46|589.66|597.72|589.92|597.72|589.92|597.28|589.48|32
1655616510000|2022-06-19 05:28:30|597.75|589.95|598.11|590.31|598.6|590.8|597.73|589.93|32
1655616520000|2022-06-19 05:28:40|598.14|590.34|598.43|590.63|598.47|590.67|597.92|590.12|29
1655616530000|2022-06-19 05:28:50|598.16|590.36|597.89|590.09|598.25|590.45|597.73|589.93|32
1655616540000|2022-06-19 05:29:00|597.88|590.08|596.91|589.11|597.89|590.09|596.78|588.98|35
1655616550000|2022-06-19 05:29:10|596.9|589.1|597.85|590.05|597.85|590.05|596.8|589|29
1655616560000|2022-06-19 05:29:20|597.83|590.03|597.14|589.34|597.85|590.05|597.14|589.34|30
1655616570000|2022-06-19 05:29:30|597.15|589.35|597.53|589.73|597.56|589.76|597.01|589.21|32
1655616580000|2022-06-19 05:29:40|597.5|589.7|597.1|589.3|597.52|589.72|596.95|589.15|27
1655616590000|2022-06-19 05:29:50|597.08|589.28|597.61|589.81|597.61|589.81|596.81|589.01|34
1655616600000|2022-06-19 05:30:00|597.62|589.82|597.19|589.39|597.68|589.88|596.96|589.16|36
1655616610000|2022-06-19 05:30:10|597.2|589.4|597.09|589.29|597.58|589.78|596.84|589.04|34
1655616620000|2022-06-19 05:30:20|597.33|589.53|598.49|590.69|598.49|590.69|597.32|589.52|30
1655616630000|2022-06-19 05:30:30|598.5|590.7|599.44|591.64|599.58|591.78|598.06|590.26|31
1655616640000|2022-06-19 05:30:40|599.78|591.98|601.5|593.7|601.5|593.7|599.78|591.98|33
1655616650000|2022-06-19 05:30:50|601.57|593.77|599.96|592.16|601.58|593.78|599.2|591.4|33
1655616660000|2022-06-19 05:31:00|599.78|591.98|600.2|592.4|600.2|592.4|599.64|591.84|34
1655616670000|2022-06-19 05:31:10|600.38|592.58|600|592.2|600.57|592.77|599.83|592.03|32
1655616680000|2022-06-19 05:31:20|599.98|592.18|600.09|592.29|600.64|592.84|599.72|591.92|33
1655616690000|2022-06-19 05:31:30|600.03|592.23|600.73|592.93|600.8|593|600.03|592.23|29
1655616700000|2022-06-19 05:31:40|600.57|592.77|600.57|592.77|600.6|592.8|600.34|592.54|30
1655616710000|2022-06-19 05:31:50|600.61|592.81|600.74|592.94|600.74|592.94|600.48|592.68|18
1655616720000|2022-06-19 05:32:00|600.76|592.96|600.29|592.49|600.76|592.96|600.29|592.49|35
1655616730000|2022-06-19 05:32:10|600.2|592.4|599.1|591.3|600.2|592.4|599.1|591.3|33
1655616740000|2022-06-19 05:32:20|599.01|591.21|598.93|591.13|599.08|591.28|598.75|590.95|28
1655616750000|2022-06-19 05:32:30|598.94|591.14|599.68|591.88|599.7|591.9|598.94|591.14|31
1655616760000|2022-06-19 05:32:40|599.66|591.86|599.61|591.81|599.73|591.93|599.41|591.61|26
1655616770000|2022-06-19 05:32:50|599.63|591.83|599.65|591.85|599.67|591.87|599.48|591.68|33
1655616780000|2022-06-19 05:33:00|599.64|591.84|599.54|591.74|599.64|591.84|599.17|591.37|28
1655616790000|2022-06-19 05:33:10|599.53|591.73|599.56|591.76|599.58|591.78|599.21|591.41|28
1655616800000|2022-06-19 05:33:20|599.58|591.78|599.08|591.28|599.6|591.8|599.02|591.22|23
1655616810000|2022-06-19 05:33:30|599.07|591.27|598.74|590.94|599.07|591.27|598.57|590.77|29
1655616820000|2022-06-19 05:33:40|598.8|591|598.88|591.08|599.09|591.29|598.8|591|23
1655616830000|2022-06-19 05:33:50|598.95|591.15|597.9|590.1|599.09|591.29|597.9|590.1|36
1655616840000|2022-06-19 05:34:00|597.81|590.01|598.38|590.58|598.38|590.58|597.32|589.52|30
1655616850000|2022-06-19 05:34:10|598.36|590.56|598.62|590.82|598.65|590.85|598.27|590.47|29
1655616860000|2022-06-19 05:34:20|598.59|590.79|598.37|590.57|598.77|590.97|598.17|590.37|30
1655616870000|2022-06-19 05:34:30|598.4|590.6|597.8|590|598.41|590.61|597.8|590|22
1655616880000|2022-06-19 05:34:40|597.78|589.98|597.92|590.12|598.07|590.27|597.77|589.97|27
1655616890000|2022-06-19 05:34:50|597.91|590.11|597.73|589.93|597.91|590.11|597.59|589.79|24
1655616900000|2022-06-19 05:35:00|597.75|589.95|595.29|587.49|597.97|590.17|595.29|587.49|35
1655616910000|2022-06-19 05:35:10|595.22|587.42|595.44|587.64|595.57|587.77|594.67|586.87|37
1655616920000|2022-06-19 05:35:20|595.43|587.63|594.26|586.46|595.43|587.63|594.25|586.45|33
1655616930000|2022-06-19 05:35:30|594.41|586.61|594.61|586.81|594.61|586.81|594.29|586.49|26
1655616940000|2022-06-19 05:35:40|594.62|586.82|594.31|586.51|595.02|587.22|594.31|586.51|28
1655616950000|2022-06-19 05:35:50|594.3|586.5|594.49|586.69|594.5|586.7|594.24|586.44|29
1655616960000|2022-06-19 05:36:00|594.51|586.71|595.43|587.63|595.48|587.68|594.5|586.7|29
1655616970000|2022-06-19 05:36:10|595.44|587.64|595.06|587.26|595.51|587.71|594.96|587.16|25
1655616980000|2022-06-19 05:36:20|595.08|587.28|595.04|587.24|595.09|587.29|594.99|587.19|25
1655616990000|2022-06-19 05:36:30|595.01|587.21|594.3|586.5|595.05|587.25|594.3|586.5|26
1655617000000|2022-06-19 05:36:40|594.23|586.43|593.78|585.98|594.23|586.43|593.69|585.89|27
1655617010000|2022-06-19 05:36:50|593.59|585.79|593.81|586.01|593.94|586.14|593.54|585.74|34
1655617020000|2022-06-19 05:37:00|593.9|586.1|593.35|585.55|593.92|586.12|593.09|585.29|31
1655617030000|2022-06-19 05:37:10|593.39|585.59|593.87|586.07|593.94|586.14|593.26|585.46|38
1655617040000|2022-06-19 05:37:20|593.86|586.06|594.04|586.24|594.37|586.57|593.86|586.06|27
1655617050000|2022-06-19 05:37:30|593.93|586.13|593.8|586|593.99|586.19|593.51|585.71|35
1655617060000|2022-06-19 05:37:40|593.81|586.01|593.8|586|594.02|586.22|593.67|585.87|26
1655617070000|2022-06-19 05:37:50|593.82|586.02|594.06|586.26|594.09|586.29|593.46|585.66|34
1655617080000|2022-06-19 05:38:00|594.08|586.28|593.61|585.81|594.1|586.3|593.37|585.57|30
1655617090000|2022-06-19 05:38:10|593.63|585.83|593.11|585.31|593.63|585.83|593.08|585.28|33
1655617100000|2022-06-19 05:38:20|593.1|585.3|592.7|584.9|593.27|585.47|592.62|584.82|23
1655617110000|2022-06-19 05:38:30|592.71|584.91|592.34|584.54|592.84|585.04|592.34|584.54|22
1655617120000|2022-06-19 05:38:40|592.3|584.5|592.86|585.06|593.43|585.63|592.16|584.36|30
1655617130000|2022-06-19 05:38:50|592.93|585.13|591.64|583.84|592.96|585.16|591.64|583.84|34
1655617140000|2022-06-19 05:39:00|591.58|583.78|592.93|585.13|592.93|585.13|591.42|583.62|34
1655617150000|2022-06-19 05:39:10|593.29|585.49|593.26|585.46|593.53|585.73|593.18|585.38|32
1655617160000|2022-06-19 05:39:20|593.25|585.45|591.73|583.93|593.25|585.45|591.73|583.93|30
1655617170000|2022-06-19 05:39:30|591.74|583.94|592.3|584.5|592.79|584.99|591.74|583.94|34
1655617180000|2022-06-19 05:39:40|592.34|584.54|592.23|584.43|592.91|585.11|592.23|584.43|33
1655617190000|2022-06-19 05:39:50|592.19|584.39|592.73|584.93|592.73|584.93|592.11|584.31|28
1655617200000|2022-06-19 05:40:00|592.77|584.97|592.91|585.11|593.4|585.6|592.77|584.97|34
1655617210000|2022-06-19 05:40:10|592.43|584.63|593.04|585.24|593.13|585.33|592.36|584.56|26
1655617220000|2022-06-19 05:40:20|593.03|585.23|593.06|585.26|593.14|585.34|592.93|585.13|25
1655617230000|2022-06-19 05:40:30|593.13|585.33|592.69|584.89|593.15|585.35|592.68|584.88|29
1655617240000|2022-06-19 05:40:40|592.73|584.93|592.19|584.39|592.73|584.93|592.19|584.39|30
1655617250000|2022-06-19 05:40:50|592.17|584.37|592.56|584.76|592.57|584.77|592.07|584.27|23
1655617260000|2022-06-19 05:41:00|592.27|584.47|592.04|584.24|592.28|584.48|591.83|584.03|32
1655617270000|2022-06-19 05:41:10|592.05|584.25|592.06|584.26|592.16|584.36|591.96|584.16|34
1655617280000|2022-06-19 05:41:20|592.05|584.25|592.18|584.38|592.2|584.4|592.01|584.21|28
1655617290000|2022-06-19 05:41:30|592.12|584.32|592.32|584.52|592.67|584.87|592.12|584.32|31
1655617300000|2022-06-19 05:41:40|592.33|584.53|593.48|585.68|593.57|585.77|592.29|584.49|27
1655617310000|2022-06-19 05:41:50|593.47|585.67|593.14|585.34|593.47|585.67|593.12|585.32|26
1655617320000|2022-06-19 05:42:00|593.13|585.33|593.64|585.84|593.64|585.84|592.97|585.17|31
1655617330000|2022-06-19 05:42:10|593.67|585.87|593.22|585.42|593.67|585.87|593.03|585.23|34
1655617340000|2022-06-19 05:42:20|593.23|585.43|592.3|584.5|593.23|585.43|592.21|584.41|30
1655617350000|2022-06-19 05:42:30|592.31|584.51|592.6|584.8|592.68|584.88|592.22|584.42|28
1655617360000|2022-06-19 05:42:40|592.57|584.77|592.94|585.14|592.97|585.17|592.51|584.71|28
1655617370000|2022-06-19 05:42:50|593.02|585.22|592.97|585.17|593.06|585.26|592.81|585.01|23
1655617380000|2022-06-19 05:43:00|592.96|585.16|592.27|584.47|593.04|585.24|592.27|584.47|31
1655617390000|2022-06-19 05:43:10|592.25|584.45|592.49|584.69|592.7|584.9|592.02|584.22|30
1655617400000|2022-06-19 05:43:20|592.39|584.59|593.65|585.85|593.67|585.87|592.39|584.59|35
1655617410000|2022-06-19 05:43:30|593.64|585.84|593.92|586.12|593.99|586.19|593.58|585.78|23
1655617420000|2022-06-19 05:43:40|593.7|585.9|594.1|586.3|594.18|586.38|593.67|585.87|31
1655617430000|2022-06-19 05:43:50|594|586.2|593.87|586.07|594.06|586.26|593.83|586.03|35
1655617440000|2022-06-19 05:44:00|593.92|586.12|593.94|586.14|593.97|586.17|593.68|585.88|32
1655617450000|2022-06-19 05:44:10|593.93|586.13|593.07|585.27|593.95|586.15|592.96|585.16|30
1655617460000|2022-06-19 05:44:20|593.09|585.29|593.03|585.23|593.1|585.3|592.65|584.85|27
1655617470000|2022-06-19 05:44:30|593.07|585.27|592.82|585.02|593.08|585.28|592.58|584.78|29
1655617480000|2022-06-19 05:44:40|592.83|585.03|592.89|585.09|593.19|585.39|592.76|584.96|29
1655617490000|2022-06-19 05:44:50|592.93|585.13|593.12|585.32|593.12|585.32|592.91|585.11|29
1655617500000|2022-06-19 05:45:00|593.08|585.28|593.09|585.29|593.64|585.84|593.02|585.22|35
1655617510000|2022-06-19 05:45:10|593.08|585.28|593.12|585.32|593.47|585.67|593.04|585.24|32
1655617520000|2022-06-19 05:45:20|593.14|585.34|592.81|585.01|593.2|585.4|592.81|585.01|28
1655617530000|2022-06-19 05:45:30|592.8|585|592.35|584.55|592.8|585|592.27|584.47|27
1655617540000|2022-06-19 05:45:40|592.34|584.54|592.33|584.53|592.43|584.63|592.29|584.49|27
1655617550000|2022-06-19 05:45:50|592.3|584.5|592.26|584.46|592.33|584.53|592.11|584.31|26
1655617560000|2022-06-19 05:46:00|592.27|584.47|592.28|584.48|592.65|584.85|592.25|584.45|28
1655617570000|2022-06-19 05:46:10|592.3|584.5|592.24|584.44|592.53|584.73|592.16|584.36|32
1655617580000|2022-06-19 05:46:20|592.19|584.39|593.18|585.38|593.26|585.46|592.15|584.35|36
1655617590000|2022-06-19 05:46:30|593.15|585.35|592.88|585.08|593.15|585.35|592.73|584.93|29
1655617600000|2022-06-19 05:46:40|592.8|585|593.04|585.24|593.11|585.31|592.76|584.96|32
1655617610000|2022-06-19 05:46:50|593.05|585.25|593.91|586.11|593.93|586.13|593.05|585.25|31
1655617620000|2022-06-19 05:47:00|594.07|586.27|593.91|586.11|594.14|586.34|593.77|585.97|31
1655617630000|2022-06-19 05:47:10|593.89|586.09|594.87|587.07|594.88|587.08|593.84|586.04|27
1655617640000|2022-06-19 05:47:20|594.89|587.09|594.86|587.06|595.21|587.41|594.82|587.02|35
1655617650000|2022-06-19 05:47:30|594.92|587.12|595.15|587.35|595.17|587.37|594.92|587.12|25
1655617660000|2022-06-19 05:47:40|595.14|587.34|594.23|586.43|595.14|587.34|594.23|586.43|30
1655617670000|2022-06-19 05:47:50|594.1|586.3|593.38|585.58|594.31|586.51|593.24|585.44|32
1655617680000|2022-06-19 05:48:00|593.49|585.69|593.1|585.3|593.49|585.69|592.89|585.09|23
1655617690000|2022-06-19 05:48:10|593.08|585.28|593.41|585.61|593.7|585.9|593.04|585.24|34
1655617700000|2022-06-19 05:48:20|593.26|585.46|592.66|584.86|593.34|585.54|592.3|584.5|33
1655617710000|2022-06-19 05:48:30|592.65|584.85|592.62|584.82|592.91|585.11|592.62|584.82|32
1655617720000|2022-06-19 05:48:40|592.65|584.85|591.8|584|592.67|584.87|591.64|583.84|32
1655617730000|2022-06-19 05:48:50|591.95|584.15|591.63|583.83|592.09|584.29|591.61|583.81|34
1655617740000|2022-06-19 05:49:00|591.62|583.82|591.67|583.87|591.83|584.03|591.56|583.76|26
1655617750000|2022-06-19 05:49:10|591.81|584.01|592|584.2|592.03|584.23|591.64|583.84|31
1655617760000|2022-06-19 05:49:20|592.03|584.23|592.43|584.63|592.6|584.8|591.9|584.1|28
1655617770000|2022-06-19 05:49:30|592.44|584.64|592.12|584.32|592.46|584.66|592.06|584.26|33
1655617780000|2022-06-19 05:49:40|592.02|584.22|592.09|584.29|592.16|584.36|591.93|584.13|28
1655617790000|2022-06-19 05:49:50|592.03|584.23|591.96|584.16|592.07|584.27|591.96|584.16|23
1655617800000|2022-06-19 05:50:00|591.93|584.13|591.94|584.14|592.02|584.22|591.79|583.99|22
1655617810000|2022-06-19 05:50:10|591.95|584.15|591.98|584.18|592.08|584.28|591.84|584.04|27
1655617820000|2022-06-19 05:50:20|592|584.2|593.73|585.93|593.82|586.02|591.95|584.15|34
1655617830000|2022-06-19 05:50:30|593.68|585.88|592.89|585.09|593.69|585.89|592.82|585.02|24
1655617840000|2022-06-19 05:50:40|592.92|585.12|593.01|585.21|593.05|585.25|592.9|585.1|22
1655617850000|2022-06-19 05:50:50|592.95|585.15|593.45|585.65|593.48|585.68|592.71|584.91|22
1655617860000|2022-06-19 05:51:00|593.39|585.59|592.6|584.8|593.39|585.59|592.6|584.8|26
1655617870000|2022-06-19 05:51:10|592.83|585.03|593.07|585.27|593.07|585.27|592.7|584.9|23
1655617880000|2022-06-19 05:51:20|593.03|585.23|593.01|585.21|593.22|585.42|592.98|585.18|21
1655617890000|2022-06-19 05:51:30|593.05|585.25|593.02|585.22|593.24|585.44|592.94|585.14|22
1655617900000|2022-06-19 05:51:40|593.03|585.23|593.19|585.39|593.19|585.39|592.98|585.18|17
1655617910000|2022-06-19 05:51:50|593.16|585.36|592.95|585.15|593.2|585.4|592.95|585.15|26
1655617920000|2022-06-19 05:52:00|592.97|585.17|593|585.2|593.08|585.28|592.86|585.06|24
1655617930000|2022-06-19 05:52:10|592.98|585.18|593.01|585.21|593.16|585.36|592.98|585.18|18
1655617940000|2022-06-19 05:52:20|593.2|585.4|593.22|585.42|593.23|585.43|592.98|585.18|24
1655617950000|2022-06-19 05:52:30|593.25|585.45|593.05|585.25|593.27|585.47|592.95|585.15|34
1655617960000|2022-06-19 05:52:40|593.01|585.21|593.11|585.31|593.28|585.48|593.01|585.21|25
1655617970000|2022-06-19 05:52:50|593.1|585.3|593.13|585.33|593.22|585.42|593.03|585.23|22
1655617980000|2022-06-19 05:53:00|593.14|585.34|593.03|585.23|593.15|585.35|592.98|585.18|25
1655617990000|2022-06-19 05:53:10|593.05|585.25|593.15|585.35|593.18|585.38|593.04|585.24|22
1655618000000|2022-06-19 05:53:20|593.17|585.37|593.13|585.33|593.25|585.45|593.13|585.33|17
1655618010000|2022-06-19 05:53:30|593.12|585.32|593.12|585.32|593.15|585.35|593.12|585.32|13
1655618020000|2022-06-19 05:53:40|593.13|585.33|593.03|585.23|593.24|585.44|592.93|585.13|30
1655618030000|2022-06-19 05:53:50|593.04|585.24|593.05|585.25|593.13|585.33|592.94|585.14|18
1655618040000|2022-06-19 05:54:00|592.92|585.12|592.99|585.19|593.01|585.21|592.92|585.12|9
1655618050000|2022-06-19 05:54:10|593.05|585.25|592.94|585.14|593.18|585.38|592.9|585.1|20
1655618060000|2022-06-19 05:54:20|592.92|585.12|592.35|584.55|592.92|585.12|592.29|584.49|19
1655618070000|2022-06-19 05:54:30|592.36|584.56|592.48|584.68|592.66|584.86|592.07|584.27|25
1655618080000|2022-06-19 05:54:40|592.51|584.71|592.9|585.1|592.9|585.1|592.51|584.71|31
1655618090000|2022-06-19 05:54:50|592.88|585.08|592.91|585.11|592.91|585.11|592.68|584.88|13
1655618100000|2022-06-19 05:55:00|592.92|585.12|592.38|584.58|592.92|585.12|592.38|584.58|17
1655618110000|2022-06-19 05:55:10|592.37|584.57|592.14|584.34|592.39|584.59|592.13|584.33|16
1655618120000|2022-06-19 05:55:20|592.15|584.35|592.17|584.37|592.24|584.44|592.03|584.23|22
1655618130000|2022-06-19 05:55:30|592.19|584.39|592.98|585.18|592.98|585.18|592.13|584.33|26
1655618140000|2022-06-19 05:55:40|592.95|585.15|593.05|585.25|593.1|585.3|592.73|584.93|18
1655618150000|2022-06-19 05:55:50|593.06|585.26|597.71|589.91|597.71|589.91|593.02|585.22|38
1655618160000|2022-06-19 05:56:00|598.05|590.25|595.32|587.52|598.66|590.86|595.32|587.52|36
1655618170000|2022-06-19 05:56:10|595.4|587.6|596.22|588.42|596.22|588.42|595.34|587.54|29
1655618180000|2022-06-19 05:56:20|596.17|588.37|597.7|589.9|597.7|589.9|596.1|588.3|27
1655618190000|2022-06-19 05:56:30|597.82|590.02|597.73|589.93|597.88|590.08|597.26|589.46|30
1655618200000|2022-06-19 05:56:40|597.69|589.89|598.42|590.62|598.65|590.85|597.33|589.53|28
1655618210000|2022-06-19 05:56:50|598.32|590.52|597.32|589.52|598.48|590.68|597.12|589.32|33
1655618220000|2022-06-19 05:57:00|597.34|589.54|597.01|589.21|598.05|590.25|596.96|589.16|35
1655618230000|2022-06-19 05:57:10|597.15|589.35|597.1|589.3|597.19|589.39|596.82|589.02|29
1655618240000|2022-06-19 05:57:20|597.08|589.28|597.13|589.33|597.17|589.37|597|589.2|23
1655618250000|2022-06-19 05:57:30|597.11|589.31|596.86|589.06|597.11|589.31|596.78|588.98|23
1655618260000|2022-06-19 05:57:40|596.85|589.05|597.06|589.26|597.1|589.3|596.77|588.97|28
1655618270000|2022-06-19 05:57:50|597.05|589.25|597.14|589.34|597.33|589.53|597.05|589.25|29
1655618280000|2022-06-19 05:58:00|597.12|589.32|597.14|589.34|597.18|589.38|597.01|589.21|27
1655618290000|2022-06-19 05:58:10|597.1|589.3|597.15|589.35|597.21|589.41|596.91|589.11|32
1655618300000|2022-06-19 05:58:20|597.13|589.33|597.93|590.13|597.93|590.13|596.97|589.17|27
1655618310000|2022-06-19 05:58:30|597.92|590.12|597.77|589.97|598.06|590.26|597.77|589.97|16
1655618320000|2022-06-19 05:58:40|597.76|589.96|598.05|590.25|598.26|590.46|597.73|589.93|20
1655618330000|2022-06-19 05:58:50|598.13|590.33|597.44|589.64|598.16|590.36|597.35|589.55|30
1655618340000|2022-06-19 05:59:00|597.43|589.63|597.34|589.54|597.44|589.64|597.22|589.42|16
1655618350000|2022-06-19 05:59:10|597.33|589.53|597.26|589.46|597.33|589.53|597.19|589.39|18
1655618360000|2022-06-19 05:59:20|597.29|589.49|597.81|590.01|597.81|590.01|597.29|589.49|25
1655618370000|2022-06-19 05:59:30|597.82|590.02|597.96|590.16|598.22|590.42|597.71|589.91|26
1655618380000|2022-06-19 05:59:40|597.88|590.08|597.67|589.87|598.14|590.34|597.64|589.84|27
1655618390000|2022-06-19 05:59:50|597.63|589.83|597.26|589.46|597.88|590.08|597.23|589.43|28
1655618400000|2022-06-19 06:00:00|597.25|589.45|597.17|589.37|597.25|589.45|596.81|589.01|28
1655618410000|2022-06-19 06:00:10|597.08|589.28|597.19|589.39|597.2|589.4|597.07|589.27|22
1655618420000|2022-06-19 06:00:20|597.2|589.4|597.28|589.48|597.35|589.55|597.12|589.32|24
1655618430000|2022-06-19 06:00:30|597.23|589.43|597.26|589.46|597.28|589.48|597.04|589.24|22
1655618440000|2022-06-19 06:00:40|597.24|589.44|596.42|588.62|597.31|589.51|596.33|588.53|28
1655618450000|2022-06-19 06:00:50|596.4|588.6|596.17|588.37|596.4|588.6|596.02|588.22|30
1655618460000|2022-06-19 06:01:00|596.18|588.38|595.34|587.54|596.18|588.38|595.34|587.54|26
1655618470000|2022-06-19 06:01:10|595.29|587.49|595.22|587.42|595.32|587.52|595.21|587.41|22
1655618480000|2022-06-19 06:01:20|595.24|587.44|595.31|587.51|595.33|587.53|595.21|587.41|23
1655618490000|2022-06-19 06:01:30|595.29|587.49|595.36|587.56|595.62|587.82|595.29|587.49|27
1655618500000|2022-06-19 06:01:40|595.37|587.57|595.3|587.5|595.37|587.57|595.27|587.47|21
1655618510000|2022-06-19 06:01:50|595.29|587.49|595.22|587.42|595.35|587.55|595.21|587.41|17
1655618520000|2022-06-19 06:02:00|595.23|587.43|595.24|587.44|595.31|587.51|595.22|587.42|17
1655618530000|2022-06-19 06:02:10|595.23|587.43|594.74|586.94|595.3|587.5|594.74|586.94|21
1655618540000|2022-06-19 06:02:20|594.78|586.98|594.33|586.53|595.22|587.42|594.28|586.48|26
1655618550000|2022-06-19 06:02:30|594.34|586.54|594.38|586.58|594.41|586.61|594.33|586.53|23
1655618560000|2022-06-19 06:02:40|594.32|586.52|592.43|584.63|594.32|586.52|592.39|584.59|32
1655618570000|2022-06-19 06:02:50|592.44|584.64|592.77|584.97|593.28|585.48|592.44|584.64|33
1655618580000|2022-06-19 06:03:00|592.81|585.01|593.18|585.38|593.18|585.38|592.77|584.97|27
1655618590000|2022-06-19 06:03:10|593.2|585.4|593.09|585.29|593.21|585.41|593.08|585.28|26
1655618600000|2022-06-19 06:03:20|593.06|585.26|593.6|585.8|593.62|585.82|593.04|585.24|30
1655618610000|2022-06-19 06:03:30|593.59|585.79|593.34|585.54|593.59|585.79|593.17|585.37|35
1655618620000|2022-06-19 06:03:40|593.37|585.57|593.79|585.99|593.95|586.15|593.37|585.57|30
1655618630000|2022-06-19 06:03:50|593.77|585.97|594.4|586.6|594.73|586.93|593.75|585.95|30
1655618640000|2022-06-19 06:04:00|594.38|586.58|595.11|587.31|595.11|587.31|594.38|586.58|31
1655618650000|2022-06-19 06:04:10|595.36|587.56|596.36|588.56|596.65|588.85|595.36|587.56|35
1655618660000|2022-06-19 06:04:20|596.38|588.58|596.83|589.03|596.97|589.17|596.38|588.58|32
1655618670000|2022-06-19 06:04:30|596.68|588.88|596.76|588.96|596.88|589.08|596.55|588.75|35
1655618680000|2022-06-19 06:04:40|596.67|588.87|597.05|589.25|597.09|589.29|596.64|588.84|31
1655618690000|2022-06-19 06:04:50|596.71|588.91|596.9|589.1|597.13|589.33|596.69|588.89|23
1655618700000|2022-06-19 06:05:00|596.75|588.95|596.85|589.05|597.02|589.22|596.41|588.61|31
1655618710000|2022-06-19 06:05:10|596.86|589.06|596.38|588.58|596.86|589.06|596.34|588.54|24
1655618720000|2022-06-19 06:05:20|596.37|588.57|596.34|588.54|596.72|588.92|596.24|588.44|24
1655618730000|2022-06-19 06:05:30|596.35|588.55|596.28|588.48|596.54|588.74|596.22|588.42|29
1655618740000|2022-06-19 06:05:40|596.21|588.41|596.18|588.38|596.25|588.45|595.96|588.16|28
1655618750000|2022-06-19 06:05:50|596.17|588.37|598.39|590.59|598.45|590.65|596.15|588.35|37
1655618760000|2022-06-19 06:06:00|598.33|590.53|600.2|592.4|600.2|592.4|598.33|590.53|33
1655618770000|2022-06-19 06:06:10|600.23|592.43|600.61|592.81|601.44|593.64|600.23|592.43|39
1655618780000|2022-06-19 06:06:20|600.66|592.86|601.54|593.74|601.55|593.75|600.44|592.64|36
1655618790000|2022-06-19 06:06:30|601.56|593.76|600.98|593.18|601.56|593.76|600.92|593.12|27
1655618800000|2022-06-19 06:06:40|601.05|593.25|600.67|592.87|601.06|593.26|600.45|592.65|32
1655618810000|2022-06-19 06:06:50|600.73|592.93|600.93|593.13|600.95|593.15|600.49|592.69|30
1655618820000|2022-06-19 06:07:00|600.89|593.09|600.91|593.11|601.33|593.53|600.36|592.56|35
1655618830000|2022-06-19 06:07:10|600.9|593.1|600.77|592.97|600.9|593.1|600.6|592.8|30
1655618840000|2022-06-19 06:07:20|600.76|592.96|600.61|592.81|600.8|593|600.55|592.75|35
1655618850000|2022-06-19 06:07:30|600.63|592.83|600.87|593.07|600.96|593.16|600.59|592.79|27
1655618860000|2022-06-19 06:07:40|600.86|593.06|600.9|593.1|601.03|593.23|600.71|592.91|32
1655618870000|2022-06-19 06:07:50|600.91|593.11|601.32|593.52|601.82|594.02|600.69|592.89|36
1655618880000|2022-06-19 06:08:00|601.37|593.57|600.22|592.42|601.39|593.59|600.21|592.41|33
1655618890000|2022-06-19 06:08:10|600.23|592.43|601.43|593.63|601.55|593.75|600.23|592.43|34
1655618900000|2022-06-19 06:08:20|601.44|593.64|601.81|594.01|601.85|594.05|601.21|593.41|31
1655618910000|2022-06-19 06:08:30|601.67|593.87|601.4|593.6|601.67|593.87|601.33|593.53|30
1655618920000|2022-06-19 06:08:40|601.42|593.62|602.3|594.5|602.3|594.5|600.71|592.91|33
1655618930000|2022-06-19 06:08:50|602.38|594.58|602.74|594.94|603.5|595.7|602.35|594.55|29
1655618940000|2022-06-19 06:09:00|602.73|594.93|602.7|594.9|603.16|595.36|602.66|594.86|33
1655618950000|2022-06-19 06:09:10|602.54|594.74|602.51|594.71|602.69|594.89|602.33|594.53|25
1655618960000|2022-06-19 06:09:20|602.56|594.76|602.6|594.8|602.72|594.92|602.4|594.6|28
1655618970000|2022-06-19 06:09:30|602.61|594.81|602.42|594.62|602.75|594.95|602.39|594.59|31
1655618980000|2022-06-19 06:09:40|602.4|594.6|602.38|594.58|602.4|594.6|602.1|594.3|23
1655618990000|2022-06-19 06:09:50|602.41|594.61|602.36|594.56|602.41|594.61|602.3|594.5|15
1655619000000|2022-06-19 06:10:00|602.37|594.57|602.37|594.57|602.68|594.88|602.07|594.27|26
1655619010000|2022-06-19 06:10:10|602.3|594.5|601.91|594.11|602.3|594.5|601.91|594.11|20
1655619020000|2022-06-19 06:10:20|601.93|594.13|601.95|594.15|602.08|594.28|601.81|594.01|26
1655619030000|2022-06-19 06:10:30|601.94|594.14|602.23|594.43|602.54|594.74|601.65|593.85|26
1655619040000|2022-06-19 06:10:40|602.24|594.44|602.86|595.06|602.92|595.12|602.15|594.35|28
1655619050000|2022-06-19 06:10:50|602.84|595.04|602.9|595.1|602.98|595.18|602.72|594.92|23
1655619060000|2022-06-19 06:11:00|603.04|595.24|603.34|595.54|603.67|595.87|603.04|595.24|24
1655619070000|2022-06-19 06:11:10|603.35|595.55|603.94|596.14|603.94|596.14|603.16|595.36|19
1655619080000|2022-06-19 06:11:20|604.04|596.24|604.61|596.81|605.23|597.43|604.04|596.24|26
1655619090000|2022-06-19 06:11:30|604.66|596.86|604.61|596.81|604.74|596.94|604.59|596.79|12
1655619100000|2022-06-19 06:11:40|604.54|596.74|604.24|596.44|604.57|596.77|604.24|596.44|21
1655619110000|2022-06-19 06:11:50|604.26|596.46|604.3|596.5|604.36|596.56|604.21|596.41|18
1655619120000|2022-06-19 06:12:00|604.32|596.52|604.21|596.41|604.32|596.52|604.2|596.4|17
1655619130000|2022-06-19 06:12:10|604.24|596.44|603.81|596.01|604.26|596.46|603.81|596.01|26
1655619140000|2022-06-19 06:12:20|603.83|596.03|604.01|596.21|604.19|596.39|603.67|595.87|23
1655619150000|2022-06-19 06:12:30|604.05|596.25|604.05|596.25|604.06|596.26|604|596.2|10
1655619160000|2022-06-19 06:12:40|604.04|596.24|603.45|595.65|604.04|596.24|603.45|595.65|21
1655619170000|2022-06-19 06:12:50|603.44|595.64|603.21|595.41|603.47|595.67|603.09|595.29|21
1655619180000|2022-06-19 06:13:00|603.22|595.42|603.51|595.71|603.67|595.87|603.22|595.42|19
1655619190000|2022-06-19 06:13:10|603.52|595.72|603.51|595.71|603.58|595.78|603.31|595.51|23
1655619200000|2022-06-19 06:13:20|603.52|595.72|603.26|595.46|603.68|595.88|603.25|595.45|26
1655619210000|2022-06-19 06:13:30|603.28|595.48|603.23|595.43|603.28|595.48|603.23|595.43|15
1655619220000|2022-06-19 06:13:40|603.24|595.44|603.15|595.35|603.24|595.44|602.75|594.95|25
1655619230000|2022-06-19 06:13:50|603.13|595.33|602.82|595.02|603.13|595.33|602.71|594.91|23
1655619240000|2022-06-19 06:14:00|602.87|595.07|603.35|595.55|603.47|595.67|602.87|595.07|30
1655619250000|2022-06-19 06:14:10|603.33|595.53|603.18|595.38|603.33|595.53|603.05|595.25|17
1655619260000|2022-06-19 06:14:20|603.2|595.4|603.33|595.53|603.38|595.58|603.15|595.35|14
1655619270000|2022-06-19 06:14:30|603.29|595.49|603.15|595.35|603.33|595.53|602.92|595.12|21
1655619280000|2022-06-19 06:14:40|603.13|595.33|603.08|595.28|603.17|595.37|603.03|595.23|12
1655619290000|2022-06-19 06:14:50|603.09|595.29|603.13|595.33|603.13|595.33|603.09|595.29|6
1655619300000|2022-06-19 06:15:00|603.2|595.4|603.95|596.15|603.97|596.17|603.2|595.4|18
1655619310000|2022-06-19 06:15:10|603.9|596.1|603.78|595.98|603.92|596.12|603.59|595.79|12
1655619320000|2022-06-19 06:15:20|603.79|595.99|603.42|595.62|603.79|595.99|603.3|595.5|13
1655619330000|2022-06-19 06:15:30|603.41|595.61|603.1|595.3|603.41|595.61|603|595.2|11
1655619340000|2022-06-19 06:15:40|603.02|595.22|603.18|595.38|603.24|595.44|602.91|595.11|17
1655619350000|2022-06-19 06:15:50|603.24|595.44|603.01|595.21|603.24|595.44|602.98|595.18|24
1655619360000|2022-06-19 06:16:00|603.03|595.23|603.22|595.42|603.22|595.42|603.02|595.22|11
1655619370000|2022-06-19 06:16:10|603.23|595.43|603.74|595.94|603.94|596.14|603.23|595.43|29
1655619380000|2022-06-19 06:16:20|603.76|595.96|604.79|596.99|604.79|596.99|603.74|595.94|33
1655619390000|2022-06-19 06:16:30|604.81|597.01|606.78|598.98|606.78|598.98|604.77|596.97|37
1655619400000|2022-06-19 06:16:40|606.76|598.96|606.07|598.27|606.96|599.16|605.66|597.86|37
1655619410000|2022-06-19 06:16:50|606|598.2|606.49|598.69|606.83|599.03|605.92|598.12|29
1655619420000|2022-06-19 06:17:00|606.54|598.74|608.92|601.12|608.92|601.12|606.54|598.74|34
1655619430000|2022-06-19 06:17:10|609.01|601.21|607.86|600.06|609.09|601.29|607.85|600.05|34
1655619440000|2022-06-19 06:17:20|607.87|600.07|609.47|601.67|609.52|601.72|607.85|600.05|34
1655619450000|2022-06-19 06:17:30|609.41|601.61|609.26|601.46|609.53|601.73|608.72|600.92|37
1655619460000|2022-06-19 06:17:40|609.25|601.45|610.19|602.39|610.19|602.39|609.21|601.41|32
1655619470000|2022-06-19 06:17:50|610.09|602.29|610.24|602.44|610.69|602.89|610|602.2|29
1655619480000|2022-06-19 06:18:00|610.25|602.45|609.99|602.19|610.32|602.52|609.39|601.59|32
1655619490000|2022-06-19 06:18:10|610.11|602.31|610.16|602.36|610.67|602.87|609.91|602.11|36
1655619500000|2022-06-19 06:18:20|609.93|602.13|609.11|601.31|609.93|602.13|608.81|601.01|34
1655619510000|2022-06-19 06:18:30|609.1|601.3|608.71|600.91|609.71|601.91|608.66|600.86|33
1655619520000|2022-06-19 06:18:40|608.72|600.92|609.64|601.84|609.79|601.99|608.72|600.92|30
1655619530000|2022-06-19 06:18:50|609.63|601.83|609.15|601.35|609.72|601.92|609.15|601.35|32
1655619540000|2022-06-19 06:19:00|609.16|601.36|608.9|601.1|609.16|601.36|608.59|600.79|30
1655619550000|2022-06-19 06:19:10|608.94|601.14|610.65|602.85|610.66|602.86|608.64|600.84|31
1655619560000|2022-06-19 06:19:20|610.68|602.88|612.1|604.3|612.16|604.36|610.68|602.88|31
1655619570000|2022-06-19 06:19:30|612.19|604.39|611.87|604.07|612.65|604.85|611.17|603.37|34
1655619580000|2022-06-19 06:19:40|611.88|604.08|612.42|604.62|613.46|605.66|611.84|604.04|35
1655619590000|2022-06-19 06:19:50|612.49|604.69|611.43|603.63|612.49|604.69|611.16|603.36|35
1655619600000|2022-06-19 06:20:00|611.4|603.6|611.01|603.21|612.42|604.62|611.01|603.21|38
1655619610000|2022-06-19 06:20:10|610.95|603.15|610.42|602.62|610.95|603.15|609.33|601.53|35
1655619620000|2022-06-19 06:20:20|610.43|602.63|611.62|603.82|611.7|603.9|610.33|602.53|36
1655619630000|2022-06-19 06:20:30|611.59|603.79|611.57|603.77|611.74|603.94|611.49|603.69|29
1655619640000|2022-06-19 06:20:40|611.71|603.91|611.62|603.82|611.83|604.03|611.58|603.78|28
1655619650000|2022-06-19 06:20:50|611.52|603.72|612.53|604.73|612.63|604.83|611.5|603.7|34
1655619660000|2022-06-19 06:21:00|612.55|604.75|613.1|605.3|613.95|606.15|612.52|604.72|35
1655619670000|2022-06-19 06:21:10|613.13|605.33|612.45|604.65|613.64|605.84|612.45|604.65|34
1655619680000|2022-06-19 06:21:20|612.37|604.57|612.75|604.95|612.75|604.95|612.28|604.48|33
1655619690000|2022-06-19 06:21:30|612.78|604.98|612.61|604.81|613.04|605.24|612.58|604.78|37
1655619700000|2022-06-19 06:21:40|612.68|604.88|613.24|605.44|613.25|605.45|612.63|604.83|31
1655619710000|2022-06-19 06:21:50|613.2|605.4|612.8|605|613.2|605.4|612.74|604.94|35
1655619720000|2022-06-19 06:22:00|613.15|605.35|613.14|605.34|613.47|605.67|612.94|605.14|28
1655619730000|2022-06-19 06:22:10|613.07|605.27|613.4|605.6|613.7|605.9|612.96|605.16|30
1655619740000|2022-06-19 06:22:20|613.37|605.57|613.53|605.73|613.53|605.73|613.19|605.39|27
1655619750000|2022-06-19 06:22:30|613.49|605.69|612.25|604.45|613.49|605.69|612.23|604.43|30
1655619760000|2022-06-19 06:22:40|612.35|604.55|612.44|604.64|612.8|605|612.3|604.5|28
1655619770000|2022-06-19 06:22:50|612.43|604.63|612.26|604.46|612.43|604.63|612.18|604.38|21
1655619780000|2022-06-19 06:23:00|612.27|604.47|612.18|604.38|612.36|604.56|612.14|604.34|19
1655619790000|2022-06-19 06:23:10|612.21|604.41|612.17|604.37|612.31|604.51|612.04|604.24|25
1655619800000|2022-06-19 06:23:20|612.18|604.38|612.25|604.45|612.43|604.63|612.18|604.38|28
1655619810000|2022-06-19 06:23:30|612.24|604.44|612.25|604.45|612.38|604.58|612.18|604.38|22
1655619820000|2022-06-19 06:23:40|612.26|604.46|612.29|604.49|612.42|604.62|612.26|604.46|29
1655619830000|2022-06-19 06:23:50|612.09|604.29|612.66|604.86|612.66|604.86|612.09|604.29|25
1655619840000|2022-06-19 06:24:00|612.64|604.84|612.72|604.92|612.8|605|612.28|604.48|29
1655619850000|2022-06-19 06:24:10|612.75|604.95|612.08|604.28|612.75|604.95|612.02|604.22|33
1655619860000|2022-06-19 06:24:20|612.09|604.29|611.66|603.86|612.09|604.29|611.22|603.42|27
1655619870000|2022-06-19 06:24:30|611.63|603.83|611.84|604.04|611.84|604.04|611.59|603.79|25
1655619880000|2022-06-19 06:24:40|611.74|603.94|611.86|604.06|611.94|604.14|611.56|603.76|31
1655619890000|2022-06-19 06:24:50|611.84|604.04|611.9|604.1|612.21|604.41|611.71|603.91|28
1655619900000|2022-06-19 06:25:00|611.71|603.91|611.67|603.87|611.79|603.99|611.61|603.81|25
1655619910000|2022-06-19 06:25:10|611.69|603.89|611.73|603.93|612.09|604.29|611.67|603.87|30
1655619920000|2022-06-19 06:25:20|611.63|603.83|611.79|603.99|611.96|604.16|611.63|603.83|27
1655619930000|2022-06-19 06:25:30|611.8|604|612.18|604.38|612.2|604.4|611.61|603.81|28
1655619940000|2022-06-19 06:25:40|612.15|604.35|611.94|604.14|612.21|604.41|611.79|603.99|32
1655619950000|2022-06-19 06:25:50|611.99|604.19|611.79|603.99|612|604.2|611.64|603.84|24
1655619960000|2022-06-19 06:26:00|611.76|603.96|611.41|603.61|611.81|604.01|611.41|603.61|34
1655619970000|2022-06-19 06:26:10|611.45|603.65|609.98|602.18|611.5|603.7|609.95|602.15|33
1655619980000|2022-06-19 06:26:20|609.99|602.19|610.25|602.45|610.66|602.86|609.95|602.15|29
1655619990000|2022-06-19 06:26:30|610.22|602.42|610.01|602.21|610.28|602.48|609.89|602.09|26
1655620000000|2022-06-19 06:26:40|609.9|602.1|610.03|602.23|610.1|602.3|609.63|601.83|26
1655620010000|2022-06-19 06:26:50|610.02|602.22|610.02|602.22|610.13|602.33|610.01|602.21|22
1655620020000|2022-06-19 06:27:00|610.08|602.28|610.14|602.34|610.17|602.37|609.94|602.14|23
1655620030000|2022-06-19 06:27:10|610.09|602.29|609.91|602.11|610.17|602.37|609.66|601.86|19
1655620040000|2022-06-19 06:27:20|609.89|602.09|609.93|602.13|610.06|602.26|609.71|601.91|28
1655620050000|2022-06-19 06:27:30|609.86|602.06|609.9|602.1|610.1|602.3|609.8|602|26
1655620060000|2022-06-19 06:27:40|609.86|602.06|610.53|602.73|610.7|602.9|609.86|602.06|25
1655620070000|2022-06-19 06:27:50|610.44|602.64|609.7|601.9|610.45|602.65|609.68|601.88|34
1655620080000|2022-06-19 06:28:00|609.65|601.85|609.43|601.63|609.65|601.85|609.3|601.5|23
1655620090000|2022-06-19 06:28:10|609.35|601.55|609.74|601.94|609.95|602.15|609.35|601.55|36
1655620100000|2022-06-19 06:28:20|609.83|602.03|609.22|601.42|609.83|602.03|609.18|601.38|32
1655620110000|2022-06-19 06:28:30|609.21|601.41|609.64|601.84|609.81|602.01|609.18|601.38|31
1655620120000|2022-06-19 06:28:40|609.65|601.85|609.66|601.86|609.8|602|609.46|601.66|24
1655620130000|2022-06-19 06:28:50|609.65|601.85|609.71|601.91|609.71|601.91|609.48|601.68|14
1655620140000|2022-06-19 06:29:00|609.72|601.92|609.9|602.1|610.16|602.36|609.72|601.92|24
1655620150000|2022-06-19 06:29:10|609.94|602.14|610.8|603|610.81|603.01|609.94|602.14|25
1655620160000|2022-06-19 06:29:20|610.78|602.98|610.26|602.46|610.78|602.98|610.14|602.34|29
1655620170000|2022-06-19 06:29:30|610.23|602.43|610.29|602.49|610.31|602.51|610.18|602.38|11
1655620180000|2022-06-19 06:29:40|610.31|602.51|610.18|602.38|610.33|602.53|610.12|602.32|22
1655620190000|2022-06-19 06:29:50|610.17|602.37|609.99|602.19|610.24|602.44|609.98|602.18|21
1655620200000|2022-06-19 06:30:00|609.95|602.15|609.38|601.58|609.95|602.15|609.3|601.5|30
1655620210000|2022-06-19 06:30:10|609.35|601.55|609.85|602.05|609.93|602.13|609.35|601.55|26
1655620220000|2022-06-19 06:30:20|609.83|602.03|610.42|602.62|610.5|602.7|609.83|602.03|27
1655620230000|2022-06-19 06:30:30|610.43|602.63|610.67|602.87|610.67|602.87|610.33|602.53|26
1655620240000|2022-06-19 06:30:40|610.62|602.82|611.07|603.27|611.12|603.32|610.48|602.68|23
1655620250000|2022-06-19 06:30:50|611.13|603.33|611.41|603.61|611.59|603.79|611.13|603.33|26
1655620260000|2022-06-19 06:31:00|611.38|603.58|611.22|603.42|611.38|603.58|611.21|603.41|15
1655620270000|2022-06-19 06:31:10|611.24|603.44|611.62|603.82|611.65|603.85|611.22|603.42|22
1655620280000|2022-06-19 06:31:20|611.58|603.78|612.09|604.29|612.09|604.29|611.56|603.76|17
1655620290000|2022-06-19 06:31:30|612.05|604.25|612.69|604.89|612.86|605.06|612.05|604.25|27
1655620300000|2022-06-19 06:31:40|612.71|604.91|612.63|604.83|612.79|604.99|612.23|604.43|27
1655620310000|2022-06-19 06:31:50|612.6|604.8|612.64|604.84|612.64|604.84|612.35|604.55|21
1655620320000|2022-06-19 06:32:00|612.62|604.82|612.44|604.64|612.77|604.97|612.34|604.54|20
1655620330000|2022-06-19 06:32:10|612.56|604.76|612.92|605.12|612.93|605.13|612.56|604.76|22
1655620340000|2022-06-19 06:32:20|612.93|605.13|613.67|605.87|613.67|605.87|612.87|605.07|23
1655620350000|2022-06-19 06:32:30|613.68|605.88|613.74|605.94|613.87|606.07|613.64|605.84|27
1655620360000|2022-06-19 06:32:40|613.87|606.07|613.8|606|613.98|606.18|613.8|606|14
1655620370000|2022-06-19 06:32:50|613.86|606.06|614.41|606.61|614.45|606.65|613.86|606.06|26
1655620380000|2022-06-19 06:33:00|614.45|606.65|615.18|607.38|615.18|607.38|614.45|606.65|26
1655620390000|2022-06-19 06:33:10|615.16|607.36|615.05|607.25|615.16|607.36|615.04|607.24|25
1655620400000|2022-06-19 06:33:20|614.99|607.19|613.57|605.77|615.02|607.22|613.57|605.77|26
1655620410000|2022-06-19 06:33:30|613.45|605.65|612.86|605.06|613.45|605.65|612.72|604.92|33
1655620420000|2022-06-19 06:33:40|612.77|604.97|613|605.2|613|605.2|612.77|604.97|15
1655620430000|2022-06-19 06:33:50|612.97|605.17|612.98|605.18|613|605.2|612.85|605.05|17
1655620440000|2022-06-19 06:34:00|612.95|605.15|612.83|605.03|613.08|605.28|612.67|604.87|28
1655620450000|2022-06-19 06:34:10|612.78|604.98|612.55|604.75|612.78|604.98|612.55|604.75|16
1655620460000|2022-06-19 06:34:20|612.32|604.52|611.93|604.13|612.36|604.56|611.87|604.07|30
1655620470000|2022-06-19 06:34:30|611.94|604.14|612.05|604.25|612.33|604.53|611.94|604.14|24
1655620480000|2022-06-19 06:34:40|612.06|604.26|611.98|604.18|612.06|604.26|611.94|604.14|19
1655620490000|2022-06-19 06:34:50|612|604.2|612.06|604.26|612.08|604.28|611.89|604.09|24
1655620500000|2022-06-19 06:35:00|612.08|604.28|611.38|603.58|612.14|604.34|611.38|603.58|28
1655620510000|2022-06-19 06:35:10|611.37|603.57|611.26|603.46|611.42|603.62|611.18|603.38|20
1655620520000|2022-06-19 06:35:20|611.27|603.47|611.23|603.43|611.27|603.47|611.19|603.39|11
1655620530000|2022-06-19 06:35:30|611.28|603.48|611.59|603.79|611.69|603.89|611.27|603.47|29
1655620540000|2022-06-19 06:35:40|611.49|603.69|611.58|603.78|611.6|603.8|611.21|603.41|25
1655620550000|2022-06-19 06:35:50|611.59|603.79|611.61|603.81|611.8|604|611.59|603.79|15
1655620560000|2022-06-19 06:36:00|611.6|603.8|611.3|603.5|611.74|603.94|611.3|603.5|25
1655620570000|2022-06-19 06:36:10|611.31|603.51|611.08|603.28|611.31|603.51|611.02|603.22|17
1655620580000|2022-06-19 06:36:20|611.09|603.29|610.52|602.72|611.17|603.37|610.52|602.72|12
1655620590000|2022-06-19 06:36:30|610.5|602.7|610.31|602.51|610.52|602.72|610.24|602.44|18
1655620600000|2022-06-19 06:36:40|610.3|602.5|610.3|602.5|610.32|602.52|610.3|602.5|9
1655620610000|2022-06-19 06:36:50|610.27|602.47|610.22|602.42|610.29|602.49|610.2|602.4|14
1655620620000|2022-06-19 06:37:00|610.2|602.4|609.84|602.04|610.2|602.4|609.78|601.98|13
1655620630000|2022-06-19 06:37:10|609.83|602.03|609.71|601.91|609.83|602.03|609.63|601.83|14
1655620640000|2022-06-19 06:37:20|609.73|601.93|609.9|602.1|609.9|602.1|609.66|601.86|22
1655620650000|2022-06-19 06:37:30|609.81|602.01|609.7|601.9|609.81|602.01|609.7|601.9|10
1655620660000|2022-06-19 06:37:40|609.73|601.93|609.34|601.54|609.74|601.94|609.21|601.41|21
1655620670000|2022-06-19 06:37:50|609.35|601.55|609.58|601.78|609.58|601.78|609.29|601.49|19
1655620680000|2022-06-19 06:38:00|609.57|601.77|609.39|601.59|609.57|601.77|609.38|601.58|13
1655620690000|2022-06-19 06:38:10|609.37|601.57|609.23|601.43|609.37|601.57|609.2|601.4|15
1655620700000|2022-06-19 06:38:20|609.24|601.44|609.19|601.39|609.31|601.51|609.19|601.39|18
1655620710000|2022-06-19 06:38:30|609.2|601.4|608.98|601.18|609.24|601.44|608.9|601.1|20
1655620720000|2022-06-19 06:38:40|608.82|601.02|608.13|600.33|608.83|601.03|608.11|600.31|20
1655620730000|2022-06-19 06:38:50|608.1|600.3|607.31|599.51|608.11|600.31|607.31|599.51|26
1655620740000|2022-06-19 06:39:00|607.29|599.49|607.57|599.77|607.81|600.01|607.22|599.42|34
1655620750000|2022-06-19 06:39:10|607.58|599.78|607.01|599.21|607.58|599.78|606.8|599|31
1655620760000|2022-06-19 06:39:20|607.02|599.22|606.91|599.11|607.02|599.22|606.79|598.99|19
1655620770000|2022-06-19 06:39:30|606.92|599.12|607.31|599.51|607.31|599.51|606.88|599.08|24
1655620780000|2022-06-19 06:39:40|607.29|599.49|607.31|599.51|607.31|599.51|607.25|599.45|17
1655620790000|2022-06-19 06:39:50|607.29|599.49|607.03|599.23|607.31|599.51|606.91|599.11|19
1655620800000|2022-06-19 06:40:00|607.02|599.22|607.06|599.26|607.23|599.43|606.97|599.17|18
1655620810000|2022-06-19 06:40:10|607.05|599.25|607.06|599.26|607.23|599.43|607.04|599.24|17
1655620820000|2022-06-19 06:40:20|607.05|599.25|607.17|599.37|607.18|599.38|606.99|599.19|16
1655620830000|2022-06-19 06:40:30|607.16|599.36|607.06|599.26|607.17|599.37|607.04|599.24|9
1655620840000|2022-06-19 06:40:40|607.07|599.27|606.9|599.1|607.07|599.27|606.9|599.1|14
1655620850000|2022-06-19 06:40:50|606.92|599.12|606.96|599.16|606.96|599.16|606.89|599.09|17
1655620860000|2022-06-19 06:41:00|606.95|599.15|607.1|599.3|607.1|599.3|606.95|599.15|25
1655620870000|2022-06-19 06:41:10|607.11|599.31|607|599.2|607.16|599.36|607|599.2|12
1655620880000|2022-06-19 06:41:20|606.99|599.19|607.01|599.21|607.01|599.21|606.98|599.18|8
1655620890000|2022-06-19 06:41:30|607|599.2|607.13|599.33|607.13|599.33|606.99|599.19|9
1655620900000|2022-06-19 06:41:40|607.11|599.31|607.67|599.87|607.67|599.87|607.06|599.26|26
1655620910000|2022-06-19 06:41:50|607.68|599.88|608.11|600.31|608.11|600.31|607.65|599.85|17
1655620920000|2022-06-19 06:42:00|608.07|600.27|608.21|600.41|608.21|600.41|608.07|600.27|13
1655620930000|2022-06-19 06:42:10|608.22|600.42|609.03|601.23|609.24|601.44|608.22|600.42|26
1655620940000|2022-06-19 06:42:20|609.02|601.22|609.24|601.44|609.52|601.72|608.99|601.19|21
1655620950000|2022-06-19 06:42:30|609.23|601.43|609.15|601.35|609.23|601.43|609.13|601.33|12
1655620960000|2022-06-19 06:42:40|609.13|601.33|608.94|601.14|609.13|601.33|608.94|601.14|19
1655620970000|2022-06-19 06:42:50|608.95|601.15|608.2|600.4|608.99|601.19|608.2|600.4|29
1655620980000|2022-06-19 06:43:00|608.23|600.43|608.12|600.32|608.23|600.43|607.98|600.18|23
1655620990000|2022-06-19 06:43:10|608.13|600.33|608.07|600.27|608.15|600.35|608.07|600.27|12
1655621000000|2022-06-19 06:43:20|608.09|600.29|608.13|600.33|608.24|600.44|608.09|600.29|20
1655621010000|2022-06-19 06:43:30|608.11|600.31|608.13|600.33|608.19|600.39|608.1|600.3|20
1655621020000|2022-06-19 06:43:40|608.11|600.31|608.08|600.28|608.13|600.33|607.97|600.17|16
1655621030000|2022-06-19 06:43:50|608.1|600.3|608.18|600.38|608.66|600.86|608.1|600.3|30
1655621040000|2022-06-19 06:44:00|608.17|600.37|608.13|600.33|608.22|600.42|608.07|600.27|13
1655621050000|2022-06-19 06:44:10|608.11|600.31|608.3|600.5|608.3|600.5|608.07|600.27|17
1655621060000|2022-06-19 06:44:20|608.26|600.46|608.09|600.29|608.32|600.52|608.04|600.24|14
1655621070000|2022-06-19 06:44:30|608.11|600.31|608.1|600.3|608.17|600.37|608|600.2|14
1655621080000|2022-06-19 06:44:40|608.11|600.31|608.17|600.37|608.17|600.37|608.09|600.29|16
1655621090000|2022-06-19 06:44:50|608.12|600.32|608.17|600.37|608.17|600.37|608.12|600.32|4
1655621100000|2022-06-19 06:45:00|608.12|600.32|607.98|600.18|608.17|600.37|607.92|600.12|21
1655621110000|2022-06-19 06:45:10|608.01|600.21|607.05|599.25|608.01|600.21|607.01|599.21|24
1655621120000|2022-06-19 06:45:20|607.03|599.23|607.61|599.81|607.61|599.81|607.01|599.21|24
1655621130000|2022-06-19 06:45:30|607.62|599.82|607.82|600.02|607.82|600.02|607.56|599.76|17
1655621140000|2022-06-19 06:45:40|607.81|600.01|607.89|600.09|607.89|600.09|607.76|599.96|17
1655621150000|2022-06-19 06:45:50|607.81|600.01|607.74|599.94|607.92|600.12|607.73|599.93|19
1655621160000|2022-06-19 06:46:00|607.75|599.95|607.96|600.16|608.3|600.5|607.75|599.95|21
1655621170000|2022-06-19 06:46:10|607.97|600.17|608.12|600.32|608.17|600.37|607.86|600.06|22
1655621180000|2022-06-19 06:46:20|608.13|600.33|608.08|600.28|608.13|600.33|607.9|600.1|21
1655621190000|2022-06-19 06:46:30|608.1|600.3|608.01|600.21|608.1|600.3|607.8|600|24
1655621200000|2022-06-19 06:46:40|608.07|600.27|607.9|600.1|608.08|600.28|607.84|600.04|20
1655621210000|2022-06-19 06:46:50|607.89|600.09|607.83|600.03|607.91|600.11|607.75|599.95|24
1655621220000|2022-06-19 06:47:00|607.84|600.04|607.4|599.6|607.93|600.13|607.4|599.6|31
1655621230000|2022-06-19 06:47:10|607.39|599.59|606.25|598.45|607.39|599.59|606.25|598.45|20
1655621240000|2022-06-19 06:47:20|606.24|598.44|606.22|598.42|606.25|598.45|606.2|598.4|18
1655621250000|2022-06-19 06:47:30|606.21|598.41|605.73|597.93|606.25|598.45|605.72|597.92|22
1655621260000|2022-06-19 06:47:40|605.78|597.98|605.95|598.15|605.96|598.16|605.73|597.93|16
1655621270000|2022-06-19 06:47:50|606.02|598.22|605.91|598.11|606.02|598.22|605.91|598.11|21
1655621280000|2022-06-19 06:48:00|605.95|598.15|605.34|597.54|606|598.2|605.32|597.52|27
1655621290000|2022-06-19 06:48:10|605.32|597.52|605.17|597.37|605.35|597.55|605.16|597.36|25
1655621300000|2022-06-19 06:48:20|605.15|597.35|605.7|597.9|605.7|597.9|605.11|597.31|23
1655621310000|2022-06-19 06:48:30|605.68|597.88|605.71|597.91|605.73|597.93|605.68|597.88|12
1655621320000|2022-06-19 06:48:40|605.7|597.9|605.74|597.94|605.77|597.97|605.7|597.9|10
1655621330000|2022-06-19 06:48:50|605.76|597.96|605.88|598.08|605.95|598.15|605.75|597.95|13
1655621340000|2022-06-19 06:49:00|605.9|598.1|606.68|598.88|606.72|598.92|605.9|598.1|28
1655621350000|2022-06-19 06:49:10|606.65|598.85|606.67|598.87|606.69|598.89|606.62|598.82|10
1655621360000|2022-06-19 06:49:20|606.66|598.86|606.13|598.33|606.68|598.88|606.08|598.28|18
1655621370000|2022-06-19 06:49:30|606.14|598.34|606.11|598.31|606.16|598.36|606.1|598.3|14
1655621380000|2022-06-19 06:49:40|606.12|598.32|606.09|598.29|606.42|598.62|606.02|598.22|21
1655621390000|2022-06-19 06:49:50|606.1|598.3|606.02|598.22|606.12|598.32|606.02|598.22|9
1655621400000|2022-06-19 06:50:00|606.03|598.23|606|598.2|606.15|598.35|606|598.2|13
1655621410000|2022-06-19 06:50:10|606.03|598.23|606.49|598.69|606.52|598.72|606.01|598.21|24
1655621420000|2022-06-19 06:50:20|606.51|598.71|606.62|598.82|606.74|598.94|606.45|598.65|13
1655621430000|2022-06-19 06:50:30|606.59|598.79|606.55|598.75|606.74|598.94|606.48|598.68|16
1655621440000|2022-06-19 06:50:40|606.51|598.71|606.49|598.69|606.55|598.75|606.47|598.67|8
1655621450000|2022-06-19 06:50:50|606.58|598.78|606.2|598.4|606.58|598.78|606.13|598.33|17
1655621460000|2022-06-19 06:51:00|606.25|598.45|606.52|598.72|606.55|598.75|606.03|598.23|26
1655621470000|2022-06-19 06:51:10|606.53|598.73|606.64|598.84|606.65|598.85|606.53|598.73|20
1655621480000|2022-06-19 06:51:20|606.68|598.88|606.63|598.83|606.73|598.93|606.48|598.68|24
1655621490000|2022-06-19 06:51:30|606.6|598.8|606.65|598.85|606.71|598.91|606.6|598.8|27
1655621500000|2022-06-19 06:51:40|606.67|598.87|606.66|598.86|606.78|598.98|606.59|598.79|22
1655621510000|2022-06-19 06:51:50|606.65|598.85|606.61|598.81|606.68|598.88|606.52|598.72|18
1655621520000|2022-06-19 06:52:00|606.62|598.82|606.64|598.84|606.65|598.85|606.62|598.82|5
1655621530000|2022-06-19 06:52:10|606.65|598.85|606.73|598.93|606.79|598.99|606.64|598.84|18
1655621540000|2022-06-19 06:52:20|606.75|598.95|606.63|598.83|606.8|599|606.59|598.79|17
1655621550000|2022-06-19 06:52:30|606.64|598.84|606.75|598.95|606.77|598.97|606.62|598.82|18
1655621560000|2022-06-19 06:52:40|606.71|598.91|606.25|598.45|606.71|598.91|606.15|598.35|16
1655621570000|2022-06-19 06:52:50|606.28|598.48|606.23|598.43|606.28|598.48|605.92|598.12|20
1655621580000|2022-06-19 06:53:00|606.21|598.41|606.62|598.82|606.62|598.82|606.17|598.37|19
1655621590000|2022-06-19 06:53:10|606.66|598.86|606.72|598.92|606.83|599.03|606.66|598.86|21
1655621600000|2022-06-19 06:53:20|606.74|598.94|606.94|599.14|606.97|599.17|606.71|598.91|16
1655621610000|2022-06-19 06:53:30|606.91|599.11|606.83|599.03|606.94|599.14|606.76|598.96|20
1655621620000|2022-06-19 06:53:40|606.8|599|606.85|599.05|606.88|599.08|606.75|598.95|13
1655621630000|2022-06-19 06:53:50|606.9|599.1|606.73|598.93|606.95|599.15|606.67|598.87|16
1655621640000|2022-06-19 06:54:00|606.77|598.97|607.33|599.53|607.35|599.55|606.77|598.97|23
1655621650000|2022-06-19 06:54:10|607.34|599.54|607.01|599.21|607.42|599.62|606.94|599.14|14
1655621660000|2022-06-19 06:54:20|607|599.2|606.86|599.06|607.03|599.23|606.86|599.06|25
1655621670000|2022-06-19 06:54:30|606.88|599.08|607.02|599.22|607.02|599.22|606.88|599.08|16
1655621680000|2022-06-19 06:54:40|607.04|599.24|606.91|599.11|607.12|599.32|606.91|599.11|18
1655621690000|2022-06-19 06:54:50|606.9|599.1|606.8|599|606.91|599.11|606.68|598.88|20
1655621700000|2022-06-19 06:55:00|606.79|598.99|605.94|598.14|606.79|598.99|605.94|598.14|31
1655621710000|2022-06-19 06:55:10|605.9|598.1|607.49|599.69|607.49|599.69|605.69|597.89|28
1655621720000|2022-06-19 06:55:20|607.51|599.71|608.1|600.3|608.61|600.81|607.51|599.71|25
1655621730000|2022-06-19 06:55:30|608.11|600.31|607.97|600.17|608.3|600.5|607.92|600.12|20
1655621740000|2022-06-19 06:55:40|607.98|600.18|608.09|600.29|608.15|600.35|607.88|600.08|18
1655621750000|2022-06-19 06:55:50|608.05|600.25|608.63|600.83|608.64|600.84|607.96|600.16|21
1655621760000|2022-06-19 06:56:00|608.6|600.8|609.23|601.43|609.29|601.49|608.6|600.8|14
1655621770000|2022-06-19 06:56:10|609.22|601.42|609.57|601.77|609.68|601.88|609.12|601.32|31
1655621780000|2022-06-19 06:56:20|609.6|601.8|609.88|602.08|610.63|602.83|609.6|601.8|30
1655621790000|2022-06-19 06:56:30|609.89|602.09|609.21|601.41|609.89|602.09|609.02|601.22|25
1655621800000|2022-06-19 06:56:40|609.19|601.39|608.78|600.98|609.22|601.42|608.65|600.85|24
1655621810000|2022-06-19 06:56:50|608.79|600.99|607.88|600.08|608.79|600.99|607.88|600.08|29
1655621820000|2022-06-19 06:57:00|607.89|600.09|607.51|599.71|607.89|600.09|607.51|599.71|27
1655621830000|2022-06-19 06:57:10|607.52|599.72|607.3|599.5|607.64|599.84|607.2|599.4|24
1655621840000|2022-06-19 06:57:20|607.28|599.48|606.42|598.62|607.36|599.56|606.42|598.62|29
1655621850000|2022-06-19 06:57:30|606.43|598.63|606.17|598.37|606.45|598.65|605.98|598.18|30
1655621860000|2022-06-19 06:57:40|606.16|598.36|605.93|598.13|606.16|598.36|605.56|597.76|28
1655621870000|2022-06-19 06:57:50|605.89|598.09|605.74|597.94|605.89|598.09|605.43|597.63|30
1655621880000|2022-06-19 06:58:00|605.73|597.93|605.3|597.5|605.76|597.96|605.25|597.45|27
1655621890000|2022-06-19 06:58:10|605.36|597.56|605.23|597.43|605.36|597.56|605.03|597.23|28
1655621900000|2022-06-19 06:58:20|605.22|597.42|604.89|597.09|605.22|597.42|604.74|596.94|31
1655621910000|2022-06-19 06:58:30|604.87|597.07|604.57|596.77|604.87|597.07|604.57|596.77|18
1655621920000|2022-06-19 06:58:40|604.58|596.78|604.71|596.91|604.72|596.92|604.37|596.57|28
1655621930000|2022-06-19 06:58:50|604.68|596.88|604.79|596.99|604.79|596.99|604.62|596.82|18
1655621940000|2022-06-19 06:59:00|604.77|596.97|605.19|597.39|605.19|597.39|604.74|596.94|19
1655621950000|2022-06-19 06:59:10|605.07|597.27|604.79|596.99|605.19|597.39|604.74|596.94|26
1655621960000|2022-06-19 06:59:20|604.64|596.84|605.01|597.21|605.01|597.21|604.64|596.84|29
1655621970000|2022-06-19 06:59:30|605.02|597.22|604.84|597.04|605.03|597.23|604.67|596.87|14
1655621980000|2022-06-19 06:59:40|604.87|597.07|604.96|597.16|605.19|597.39|604.81|597.01|22
1655621990000|2022-06-19 06:59:50|605.11|597.31|605.35|597.55|605.44|597.64|604.92|597.12|25
1655622000000|2022-06-19 07:00:00|605.4|597.6|606.37|598.57|606.51|598.71|605.35|597.55|18
1655622010000|2022-06-19 07:00:10|606.38|598.58|606.06|598.26|606.43|598.63|605.89|598.09|25
1655622020000|2022-06-19 07:00:20|606.08|598.28|605.98|598.18|606.08|598.28|605.73|597.93|15
1655622030000|2022-06-19 07:00:30|605.89|598.09|605.96|598.16|606.12|598.32|605.89|598.09|21
1655622040000|2022-06-19 07:00:40|605.98|598.18|605.95|598.15|606.07|598.27|605.85|598.05|14
1655622050000|2022-06-19 07:00:50|606.05|598.25|606.01|598.21|606.09|598.29|605.95|598.15|11
1655622060000|2022-06-19 07:01:00|605.88|598.08|605.72|597.92|606.08|598.28|605.72|597.92|11
1655622070000|2022-06-19 07:01:10|605.74|597.94|606|598.2|606|598.2|605.74|597.94|7
1655622080000|2022-06-19 07:01:20|605.92|598.12|605.67|597.87|606.07|598.27|605.67|597.87|19
1655622090000|2022-06-19 07:01:30|605.66|597.86|605.74|597.94|605.79|597.99|605.64|597.84|19
1655622100000|2022-06-19 07:01:40|605.76|597.96|604.95|597.15|605.82|598.02|604.89|597.09|24
1655622110000|2022-06-19 07:01:50|604.94|597.14|603.85|596.05|605.13|597.33|603.85|596.05|28
1655622120000|2022-06-19 07:02:00|603.8|596|603.83|596.03|604.15|596.35|603.8|596|19
1655622130000|2022-06-19 07:02:10|603.75|595.95|603.79|595.99|603.91|596.11|603.39|595.59|23
1655622140000|2022-06-19 07:02:20|603.78|595.98|603.84|596.04|604|596.2|603.78|595.98|26
1655622150000|2022-06-19 07:02:30|603.93|596.13|604.26|596.46|604.5|596.7|603.93|596.13|27
1655622160000|2022-06-19 07:02:40|604.21|596.41|604.22|596.42|604.38|596.58|604.21|596.41|23
1655622170000|2022-06-19 07:02:50|604.24|596.44|603.81|596.01|604.24|596.44|603.79|595.99|22
1655622180000|2022-06-19 07:03:00|603.87|596.07|603.94|596.14|603.94|596.14|603.86|596.06|20
1655622190000|2022-06-19 07:03:10|603.92|596.12|603.95|596.15|603.99|596.19|603.89|596.09|24
1655622200000|2022-06-19 07:03:20|604|596.2|605.14|597.34|605.19|597.39|604|596.2|27
1655622210000|2022-06-19 07:03:30|605.15|597.35|605.12|597.32|605.16|597.36|605.02|597.22|11
1655622220000|2022-06-19 07:03:40|605.13|597.33|604.96|597.16|605.15|597.35|604.96|597.16|24
1655622230000|2022-06-19 07:03:50|604.95|597.15|605.09|597.29|605.17|597.37|604.79|596.99|27
1655622240000|2022-06-19 07:04:00|605.11|597.31|605.49|597.69|605.5|597.7|604.92|597.12|21
1655622250000|2022-06-19 07:04:10|605.51|597.71|606.04|598.24|606.04|598.24|605.5|597.7|19
1655622260000|2022-06-19 07:04:20|606.05|598.25|605.95|598.15|606.05|598.25|605.95|598.15|10
1655622270000|2022-06-19 07:04:30|605.86|598.06|606.02|598.22|606.02|598.22|605.77|597.97|21
1655622280000|2022-06-19 07:04:40|605.97|598.17|606.01|598.21|606.04|598.24|605.87|598.07|19
1655622290000|2022-06-19 07:04:50|605.99|598.19|605.2|597.4|606.01|598.21|605.2|597.4|26
1655622300000|2022-06-19 07:05:00|605.21|597.41|605.21|597.41|605.28|597.48|605.15|597.35|23
1655622310000|2022-06-19 07:05:10|605.19|597.39|605.57|597.77|605.57|597.77|605.09|597.29|27
1655622320000|2022-06-19 07:05:20|605.61|597.81|605.71|597.91|605.76|597.96|605.61|597.81|18
1655622330000|2022-06-19 07:05:30|605.78|597.98|606.11|598.31|606.12|598.32|605.76|597.96|19
1655622340000|2022-06-19 07:05:40|605.83|598.03|606.04|598.24|606.04|598.24|605.81|598.01|21
1655622350000|2022-06-19 07:05:50|606|598.2|606.25|598.45|606.42|598.62|605.98|598.18|24
1655622360000|2022-06-19 07:06:00|606.24|598.44|606.9|599.1|606.9|599.1|606.15|598.35|26
1655622370000|2022-06-19 07:06:10|606.87|599.07|606.93|599.13|607.02|599.22|606.82|599.02|24
1655622380000|2022-06-19 07:06:20|606.92|599.12|606.93|599.13|607.06|599.26|606.82|599.02|16
1655622390000|2022-06-19 07:06:30|606.92|599.12|606.71|598.91|607.01|599.21|606.49|598.69|23
1655622400000|2022-06-19 07:06:40|606.72|598.92|606.73|598.93|606.78|598.98|606.69|598.89|19
1655622410000|2022-06-19 07:06:50|606.75|598.95|606.76|598.96|606.77|598.97|606.65|598.85|16
1655622420000|2022-06-19 07:07:00|606.74|598.94|606.81|599.01|606.85|599.05|606.48|598.68|25
1655622430000|2022-06-19 07:07:10|606.86|599.06|606.75|598.95|606.86|599.06|606.68|598.88|27
1655622440000|2022-06-19 07:07:20|606.78|598.98|606.47|598.67|606.81|599.01|606.16|598.36|19
1655622450000|2022-06-19 07:07:30|606.45|598.65|606.32|598.52|606.45|598.65|606.22|598.42|21
1655622460000|2022-06-19 07:07:40|606.33|598.53|606.28|598.48|606.34|598.54|606.22|598.42|13
1655622470000|2022-06-19 07:07:50|606.27|598.47|606.63|598.83|606.63|598.83|606.14|598.34|19
1655622480000|2022-06-19 07:08:00|606.62|598.82|607.83|600.03|607.93|600.13|606.62|598.82|21
1655622490000|2022-06-19 07:08:10|607.85|600.05|607.65|599.85|607.85|600.05|607.61|599.81|26
1655622500000|2022-06-19 07:08:20|607.64|599.84|607.88|600.08|607.88|600.08|607.6|599.8|23
1655622510000|2022-06-19 07:08:30|607.94|600.14|608.02|600.22|608.15|600.35|607.94|600.14|24
1655622520000|2022-06-19 07:08:40|608.07|600.27|608.66|600.86|608.76|600.96|607.78|599.98|25
1655622530000|2022-06-19 07:08:50|608.64|600.84|608.29|600.49|608.64|600.84|608.27|600.47|33
1655622540000|2022-06-19 07:09:00|608.27|600.47|608.31|600.51|608.34|600.54|608.25|600.45|17
1655622550000|2022-06-19 07:09:10|608.39|600.59|608.03|600.23|608.39|600.59|608.02|600.22|24
1655622560000|2022-06-19 07:09:20|608.08|600.28|608.54|600.74|608.63|600.83|608.05|600.25|28
1655622570000|2022-06-19 07:09:30|608.53|600.73|608.75|600.95|608.77|600.97|608.49|600.69|17
1655622580000|2022-06-19 07:09:40|608.76|600.96|609.17|601.37|609.18|601.38|608.71|600.91|20
1655622590000|2022-06-19 07:09:50|609.15|601.35|608.82|601.02|609.19|601.39|608.82|601.02|22
1655622600000|2022-06-19 07:10:00|608.84|601.04|608.21|600.41|608.84|601.04|608.19|600.39|21
1655622610000|2022-06-19 07:10:10|608.32|600.52|608.2|600.4|608.32|600.52|608.05|600.25|27
1655622620000|2022-06-19 07:10:20|608.17|600.37|608.56|600.76|608.71|600.91|608.16|600.36|24
1655622630000|2022-06-19 07:10:30|608.6|600.8|608.91|601.11|608.91|601.11|608.26|600.46|23
1655622640000|2022-06-19 07:10:40|608.97|601.17|610.31|602.51|610.55|602.75|608.97|601.17|32
1655622650000|2022-06-19 07:10:50|610.48|602.68|610.07|602.27|610.54|602.74|610.02|602.22|29
1655622660000|2022-06-19 07:11:00|610.02|602.22|610.11|602.31|610.43|602.63|610.02|602.22|27
1655622670000|2022-06-19 07:11:10|610.13|602.33|609.97|602.17|610.47|602.67|609.73|601.93|28
1655622680000|2022-06-19 07:11:20|609.98|602.18|609.92|602.12|609.99|602.19|609.83|602.03|22
1655622690000|2022-06-19 07:11:30|609.93|602.13|610.19|602.39|610.51|602.71|609.92|602.12|22
1655622700000|2022-06-19 07:11:40|610.17|602.37|610.76|602.96|610.77|602.97|610.12|602.32|28
1655622710000|2022-06-19 07:11:50|610.78|602.98|610.96|603.16|611.42|603.62|610.78|602.98|23
1655622720000|2022-06-19 07:12:00|610.98|603.18|611|603.2|611.03|603.23|610.78|602.98|10
1655622730000|2022-06-19 07:12:10|610.99|603.19|610.8|603|611.02|603.22|610.8|603|18
1655622740000|2022-06-19 07:12:20|610.9|603.1|610.9|603.1|610.92|603.12|610.81|603.01|24
1655622750000|2022-06-19 07:12:30|610.88|603.08|610.42|602.62|611.01|603.21|610.31|602.51|25
1655622760000|2022-06-19 07:12:40|610.37|602.57|610.49|602.69|610.51|602.71|610.2|602.4|17
1655622770000|2022-06-19 07:12:50|610.48|602.68|610.53|602.73|610.6|602.8|610.48|602.68|14
1655622780000|2022-06-19 07:13:00|610.52|602.72|610.63|602.83|610.64|602.84|610.47|602.67|16
1655622790000|2022-06-19 07:13:10|610.57|602.77|610.62|602.82|610.65|602.85|610.55|602.75|22
1655622800000|2022-06-19 07:13:20|610.64|602.84|610.76|602.96|610.83|603.03|610.62|602.82|19
1655622810000|2022-06-19 07:13:30|610.77|602.97|610.59|602.79|610.77|602.97|610.59|602.79|16
1655622820000|2022-06-19 07:13:40|610.61|602.81|610.54|602.74|610.8|603|610.28|602.48|26
1655622830000|2022-06-19 07:13:50|610.59|602.79|610.65|602.85|610.71|602.91|610.59|602.79|16
1655622840000|2022-06-19 07:14:00|610.68|602.88|610.81|603.01|610.85|603.05|610.68|602.88|11
1655622850000|2022-06-19 07:14:10|610.8|603|611.44|603.64|611.46|603.66|610.8|603|24
1655622860000|2022-06-19 07:14:20|611.46|603.66|612.51|604.71|612.53|604.73|611.46|603.66|19
1655622870000|2022-06-19 07:14:30|612.48|604.68|614.18|606.38|614.72|606.92|612.48|604.68|33
1655622880000|2022-06-19 07:14:40|614.06|606.26|613.73|605.93|614.1|606.3|613.61|605.81|25
1655622890000|2022-06-19 07:14:50|613.71|605.91|613.66|605.86|613.71|605.91|613.42|605.62|31
1655622900000|2022-06-19 07:15:00|613.65|605.85|613.85|606.05|614.32|606.52|613.59|605.79|24
1655622910000|2022-06-19 07:15:10|613.87|606.07|614.31|606.51|614.37|606.57|613.72|605.92|26
1655622920000|2022-06-19 07:15:20|614.32|606.52|614.67|606.87|614.67|606.87|614.32|606.52|22
1655622930000|2022-06-19 07:15:30|614.68|606.88|615.48|607.68|615.51|607.71|614.61|606.81|22
1655622940000|2022-06-19 07:15:40|615.49|607.69|616.08|608.28|616.3|608.5|615.48|607.68|36
1655622950000|2022-06-19 07:15:50|616.15|608.35|616.29|608.49|616.35|608.55|615.78|607.98|29
1655622960000|2022-06-19 07:16:00|616.33|608.53|616.56|608.76|616.62|608.82|616.26|608.46|23
1655622970000|2022-06-19 07:16:10|616.52|608.72|616.09|608.29|616.55|608.75|616.09|608.29|29
1655622980000|2022-06-19 07:16:20|616.08|608.28|615.71|607.91|616.19|608.39|615.66|607.86|26
1655622990000|2022-06-19 07:16:30|615.72|607.92|616.4|608.6|616.44|608.64|615.72|607.92|32
1655623000000|2022-06-19 07:16:40|616.38|608.58|616.07|608.27|616.44|608.64|616.05|608.25|22
1655623010000|2022-06-19 07:16:50|616.08|608.28|616.1|608.3|616.1|608.3|616.08|608.28|7
1655623020000|2022-06-19 07:17:00|616.15|608.35|616.48|608.68|616.48|608.68|616.15|608.35|22
1655623030000|2022-06-19 07:17:10|616.46|608.66|616.37|608.57|616.48|608.68|616.14|608.34|22
1655623040000|2022-06-19 07:17:20|616.33|608.53|616.41|608.61|616.45|608.65|616.08|608.28|20
1655623050000|2022-06-19 07:17:30|616.4|608.6|615.9|608.1|616.41|608.61|615.89|608.09|28
1655623060000|2022-06-19 07:17:40|615.89|608.09|615.85|608.05|616.03|608.23|615.71|607.91|30
1655623070000|2022-06-19 07:17:50|615.83|608.03|615.98|608.18|615.98|608.18|615.73|607.93|22
1655623080000|2022-06-19 07:18:00|615.94|608.14|615.64|607.84|615.99|608.19|615.62|607.82|30
1655623090000|2022-06-19 07:18:10|615.82|608.02|615.78|607.98|615.86|608.06|615.59|607.79|17
1655623100000|2022-06-19 07:18:20|615.8|608|615.51|607.71|615.81|608.01|615.51|607.71|20
1655623110000|2022-06-19 07:18:30|615.6|607.8|615.29|607.49|615.76|607.96|615.19|607.39|18
1655623120000|2022-06-19 07:18:40|615.27|607.47|615.93|608.13|615.97|608.17|615.19|607.39|21
1655623130000|2022-06-19 07:18:50|615.96|608.16|616.54|608.74|616.54|608.74|615.79|607.99|28
1655623140000|2022-06-19 07:19:00|616.5|608.7|616.98|609.18|617.55|609.75|616.47|608.67|32
1655623150000|2022-06-19 07:19:10|616.96|609.16|614.26|606.46|616.96|609.16|614.22|606.42|35
1655623160000|2022-06-19 07:19:20|614.16|606.36|614.74|606.94|614.74|606.94|613.88|606.08|36
1655623170000|2022-06-19 07:19:30|614.76|606.96|614.22|606.42|614.79|606.99|614.22|606.42|30
1655623180000|2022-06-19 07:19:40|614.23|606.43|614.39|606.59|614.39|606.59|614.16|606.36|26
1655623190000|2022-06-19 07:19:50|614.38|606.58|614.19|606.39|614.38|606.58|614.19|606.39|28
1655623200000|2022-06-19 07:20:00|614.06|606.26|614.11|606.31|614.11|606.31|613.69|605.89|32
1655623210000|2022-06-19 07:20:10|614.1|606.3|613.8|606|614.18|606.38|613.54|605.74|30
1655623220000|2022-06-19 07:20:20|613.86|606.06|613.62|605.82|613.86|606.06|613.56|605.76|27
1655623230000|2022-06-19 07:20:30|613.63|605.83|613.18|605.38|613.69|605.89|613.18|605.38|28
1655623240000|2022-06-19 07:20:40|613.17|605.37|613.22|605.42|613.34|605.54|613.15|605.35|20
1655623250000|2022-06-19 07:20:50|613.27|605.47|615.46|607.66|615.46|607.66|612.82|605.02|33
1655623260000|2022-06-19 07:21:00|615.54|607.74|618.64|610.84|618.66|610.86|615.49|607.69|39
1655623270000|2022-06-19 07:21:10|618.67|610.87|620.57|612.77|620.63|612.83|618.58|610.78|33
1655623280000|2022-06-19 07:21:20|620.62|612.82|616.15|608.35|620.77|612.97|616.13|608.33|37
1655623290000|2022-06-19 07:21:30|616.13|608.33|619.07|611.27|619.32|611.52|616.13|608.33|32
1655623300000|2022-06-19 07:21:40|619.2|611.4|618.33|610.53|619.27|611.47|618.33|610.53|28
1655623310000|2022-06-19 07:21:50|618.11|610.31|618.29|610.49|618.29|610.49|618|610.2|27
1655623320000|2022-06-19 07:22:00|618.26|610.46|618.05|610.25|618.53|610.73|617.67|609.87|38
1655623330000|2022-06-19 07:22:10|618.09|610.29|617.21|609.41|618.09|610.29|617.18|609.38|32
1655623340000|2022-06-19 07:22:20|617.25|609.45|617.57|609.77|617.57|609.77|616.88|609.08|32
1655623350000|2022-06-19 07:22:30|617.58|609.78|617.24|609.44|617.63|609.83|617.22|609.42|29
1655623360000|2022-06-19 07:22:40|617.23|609.43|617.1|609.3|617.79|609.99|617.08|609.28|31
1655623370000|2022-06-19 07:22:50|617.11|609.31|616.67|608.87|617.17|609.37|616.57|608.77|31
1655623380000|2022-06-19 07:23:00|616.66|608.86|616.5|608.7|616.77|608.97|616.49|608.69|20
1655623390000|2022-06-19 07:23:10|616.52|608.72|616.34|608.54|616.52|608.72|616.32|608.52|29
1655623400000|2022-06-19 07:23:20|616.33|608.53|616|608.2|616.43|608.63|615.94|608.14|19
1655623410000|2022-06-19 07:23:30|616.15|608.35|615.43|607.63|616.23|608.43|615.37|607.57|25
1655623420000|2022-06-19 07:23:40|615.39|607.59|615.31|607.51|615.49|607.69|615.25|607.45|30
1655623430000|2022-06-19 07:23:50|615.36|607.56|615.65|607.85|615.77|607.97|615.33|607.53|28
1655623440000|2022-06-19 07:24:00|615.66|607.86|615.72|607.92|615.81|608.01|615.64|607.84|24
1655623450000|2022-06-19 07:24:10|615.6|607.8|615.24|607.44|615.61|607.81|615.22|607.42|29
1655623460000|2022-06-19 07:24:20|615.23|607.43|615.04|607.24|615.27|607.47|614.98|607.18|25
1655623470000|2022-06-19 07:24:30|615.09|607.29|615.59|607.79|615.68|607.88|614.96|607.16|29
1655623480000|2022-06-19 07:24:40|615.6|607.8|615.33|607.53|616.17|608.37|615.28|607.48|32
1655623490000|2022-06-19 07:24:50|615.35|607.55|615.69|607.89|615.72|607.92|615.28|607.48|25
1655623500000|2022-06-19 07:25:00|615.9|608.1|616.09|608.29|616.53|608.73|615.7|607.9|35
1655623510000|2022-06-19 07:25:10|616.08|608.28|616.05|608.25|616.09|608.29|615.89|608.09|25
1655623520000|2022-06-19 07:25:20|616.04|608.24|616.8|609|616.83|609.03|616.04|608.24|23
1655623530000|2022-06-19 07:25:30|616.75|608.95|616.16|608.36|616.78|608.98|616.02|608.22|24
1655623540000|2022-06-19 07:25:40|616.15|608.35|615.67|607.87|616.23|608.43|615.58|607.78|22
1655623550000|2022-06-19 07:25:50|615.74|607.94|615.26|607.46|615.74|607.94|615.25|607.45|30
1655623560000|2022-06-19 07:26:00|615.1|607.3|616.22|608.42|616.22|608.42|614.82|607.02|34
1655623570000|2022-06-19 07:26:10|616.32|608.52|616.46|608.66|617.53|609.73|616.32|608.52|33
1655623580000|2022-06-19 07:26:20|616.45|608.65|617.06|609.26|617.06|609.26|616.44|608.64|29
1655623590000|2022-06-19 07:26:30|617.07|609.27|617.05|609.25|617.44|609.64|616.91|609.11|33
1655623600000|2022-06-19 07:26:40|617|609.2|616.9|609.1|617.11|609.31|616.61|608.81|30
1655623610000|2022-06-19 07:26:50|616.93|609.13|616.78|608.98|616.97|609.17|616.49|608.69|30
1655623620000|2022-06-19 07:27:00|616.79|608.99|617.13|609.33|617.13|609.33|616.72|608.92|25
1655623630000|2022-06-19 07:27:10|617.17|609.37|617.39|609.59|617.83|610.03|617.12|609.32|29
1655623640000|2022-06-19 07:27:20|617.4|609.6|616.92|609.12|617.5|609.7|616.85|609.05|32
1655623650000|2022-06-19 07:27:30|617.07|609.27|616.58|608.78|617.16|609.36|616.57|608.77|25
1655623660000|2022-06-19 07:27:40|616.57|608.77|616.09|608.29|616.59|608.79|615.9|608.1|30
1655623670000|2022-06-19 07:27:50|616.11|608.31|616.56|608.76|616.56|608.76|616.04|608.24|30
1655623680000|2022-06-19 07:28:00|616.54|608.74|616.59|608.79|616.62|608.82|616.47|608.67|30
1655623690000|2022-06-19 07:28:10|616.61|608.81|616.75|608.95|616.92|609.12|616.61|608.81|24
1655623700000|2022-06-19 07:28:20|616.79|608.99|616.91|609.11|616.91|609.11|616.56|608.76|23
1655623710000|2022-06-19 07:28:30|616.89|609.09|617.66|609.86|617.67|609.87|616.89|609.09|30
1655623720000|2022-06-19 07:28:40|617.65|609.85|617.18|609.38|617.65|609.85|617.13|609.33|20
1655623730000|2022-06-19 07:28:50|617.2|609.4|616.61|608.81|617.2|609.4|616.56|608.76|18
1655623740000|2022-06-19 07:29:00|616.6|608.8|617|609.2|617.04|609.24|616.46|608.66|28
1655623750000|2022-06-19 07:29:10|617.01|609.21|616.89|609.09|617.01|609.21|616.89|609.09|10
1655623760000|2022-06-19 07:29:20|616.91|609.11|617|609.2|617.17|609.37|616.76|608.96|23
1655623770000|2022-06-19 07:29:30|617.02|609.22|616.98|609.18|617.02|609.22|616.71|608.91|19
1655623780000|2022-06-19 07:29:40|616.99|609.19|616.82|609.02|616.99|609.19|616.82|609.02|13
1655623790000|2022-06-19 07:29:50|616.8|609|616.43|608.63|616.8|609|616.43|608.63|18
1655623800000|2022-06-19 07:30:00|616.41|608.61|616.29|608.49|616.75|608.95|616.29|608.49|27
1655623810000|2022-06-19 07:30:10|616.15|608.35|616.74|608.94|616.75|608.95|616.14|608.34|21
1655623820000|2022-06-19 07:30:20|616.73|608.93|616.41|608.61|616.75|608.95|616.39|608.59|6
1655623830000|2022-06-19 07:30:30|616.32|608.52|616.55|608.75|616.61|608.81|616.2|608.4|32
1655623840000|2022-06-19 07:30:40|616.57|608.77|617.19|609.39|617.19|609.39|616.53|608.73|26
1655623850000|2022-06-19 07:30:50|617.37|609.57|617.63|609.83|617.65|609.85|617.37|609.57|27
1655623860000|2022-06-19 07:31:00|617.65|609.85|617.11|609.31|617.65|609.85|617.01|609.21|31
1655623870000|2022-06-19 07:31:10|617.12|609.32|616.83|609.03|617.27|609.47|616.64|608.84|26
1655623880000|2022-06-19 07:31:20|616.86|609.06|616.29|608.49|616.86|609.06|616.28|608.48|28
1655623890000|2022-06-19 07:31:30|616.22|608.42|616.06|608.26|616.8|609|615.93|608.13|33
1655623900000|2022-06-19 07:31:40|616.05|608.25|616.02|608.22|616.16|608.36|615.91|608.11|29
1655623910000|2022-06-19 07:31:50|615.87|608.07|615.62|607.82|615.87|608.07|615.5|607.7|22
1655623920000|2022-06-19 07:32:00|615.57|607.77|616.01|608.21|616.06|608.26|615.45|607.65|29
1655623930000|2022-06-19 07:32:10|615.95|608.15|615.7|607.9|616.06|608.26|615.6|607.8|29
1655623940000|2022-06-19 07:32:20|615.55|607.75|616.33|608.53|616.33|608.53|615.55|607.75|28
1655623950000|2022-06-19 07:32:30|616.54|608.74|617.04|609.24|617.35|609.55|616.53|608.73|31
1655623960000|2022-06-19 07:32:40|617.06|609.26|616.5|608.7|617.06|609.26|616.5|608.7|21
1655623970000|2022-06-19 07:32:50|616.51|608.71|616.72|608.92|616.72|608.92|616.44|608.64|30
1655623980000|2022-06-19 07:33:00|616.76|608.96|616.45|608.65|616.76|608.96|616.24|608.44|33
1655623990000|2022-06-19 07:33:10|616.41|608.61|616.2|608.4|616.41|608.61|615.74|607.94|33
1655624000000|2022-06-19 07:33:20|616.19|608.39|615.66|607.86|616.23|608.43|615.66|607.86|25
1655624010000|2022-06-19 07:33:30|615.67|607.87|615.19|607.39|615.82|608.02|615.15|607.35|23
1655624020000|2022-06-19 07:33:40|615.14|607.34|614.56|606.76|615.17|607.37|614.56|606.76|32
1655624030000|2022-06-19 07:33:50|614.57|606.77|614|606.2|614.62|606.82|613.99|606.19|34
1655624040000|2022-06-19 07:34:00|614.02|606.22|615.36|607.56|615.48|607.68|613.92|606.12|33
1655624050000|2022-06-19 07:34:10|615.4|607.6|615.13|607.33|615.4|607.6|614.75|606.95|26
1655624060000|2022-06-19 07:34:20|615.18|607.38|615.16|607.36|615.27|607.47|614.78|606.98|27
1655624070000|2022-06-19 07:34:30|615.27|607.47|615.33|607.53|615.33|607.53|615.15|607.35|24
1655624080000|2022-06-19 07:34:40|615.32|607.52|614.6|606.8|615.32|607.52|614.54|606.74|28
1655624090000|2022-06-19 07:34:50|614.38|606.58|614.39|606.59|614.46|606.66|614.35|606.55|25
1655624100000|2022-06-19 07:35:00|614.31|606.51|614.51|606.71|614.72|606.92|614.12|606.32|32
1655624110000|2022-06-19 07:35:10|614.52|606.72|614.77|606.97|614.82|607.02|614.47|606.67|28
1655624120000|2022-06-19 07:35:20|614.78|606.98|614.59|606.79|614.95|607.15|614.43|606.63|23
1655624130000|2022-06-19 07:35:30|614.65|606.85|614.51|606.71|614.66|606.86|614.39|606.59|27
1655624140000|2022-06-19 07:35:40|614.37|606.57|614.12|606.32|614.4|606.6|614.11|606.31|29
1655624150000|2022-06-19 07:35:50|614.09|606.29|614.21|606.41|614.33|606.53|614.01|606.21|27
1655624160000|2022-06-19 07:36:00|614.22|606.42|614.53|606.73|614.56|606.76|614.17|606.37|32
1655624170000|2022-06-19 07:36:10|614.51|606.71|614.31|606.51|614.82|607.02|614.25|606.45|33
1655624180000|2022-06-19 07:36:20|614.3|606.5|614.13|606.33|614.32|606.52|614.12|606.32|25
1655624190000|2022-06-19 07:36:30|614.12|606.32|614.07|606.27|614.2|606.4|613.99|606.19|20
1655624200000|2022-06-19 07:36:40|614.06|606.26|614.12|606.32|614.57|606.77|614.04|606.24|26
1655624210000|2022-06-19 07:36:50|614.11|606.31|614.05|606.25|614.25|606.45|614.05|606.25|25
1655624220000|2022-06-19 07:37:00|614.03|606.23|614.51|606.71|614.51|606.71|614.03|606.23|26
1655624230000|2022-06-19 07:37:10|614.52|606.72|614.25|606.45|614.53|606.73|614.24|606.44|25
1655624240000|2022-06-19 07:37:20|614.18|606.38|614.18|606.38|614.32|606.52|614.14|606.34|23
1655624250000|2022-06-19 07:37:30|614.17|606.37|614.27|606.47|614.31|606.51|614.1|606.3|28
1655624260000|2022-06-19 07:37:40|614.3|606.5|614.17|606.37|614.3|606.5|614.13|606.33|22
1655624270000|2022-06-19 07:37:50|614.12|606.32|613.81|606.01|614.15|606.35|613.8|606|25
1655624280000|2022-06-19 07:38:00|613.83|606.03|613.57|605.77|613.86|606.06|613.43|605.63|24
1655624290000|2022-06-19 07:38:10|613.62|605.82|614.02|606.22|614.02|606.22|613.61|605.81|29
1655624300000|2022-06-19 07:38:20|614.06|606.26|613.82|606.02|614.06|606.26|613.73|605.93|17
1655624310000|2022-06-19 07:38:30|613.86|606.06|613.88|606.08|613.92|606.12|613.72|605.92|25
1655624320000|2022-06-19 07:38:40|613.9|606.1|613.73|605.93|614.12|606.32|613.73|605.93|31
1655624330000|2022-06-19 07:38:50|613.74|605.94|613.9|606.1|613.95|606.15|613.74|605.94|18
1655624340000|2022-06-19 07:39:00|613.89|606.09|614|606.2|614.04|606.24|613.76|605.96|21
1655624350000|2022-06-19 07:39:10|613.99|606.19|613.94|606.14|614|606.2|613.9|606.1|19
1655624360000|2022-06-19 07:39:20|613.93|606.13|613.93|606.13|613.98|606.18|613.85|606.05|21
1655624370000|2022-06-19 07:39:30|613.94|606.14|613.98|606.18|613.98|606.18|613.85|606.05|19
1655624380000|2022-06-19 07:39:40|613.92|606.12|613.99|606.19|614.04|606.24|613.91|606.11|24
1655624390000|2022-06-19 07:39:50|614.01|606.21|613.93|606.13|614.02|606.22|613.92|606.12|16
1655624400000|2022-06-19 07:40:00|613.97|606.17|614.06|606.26|614.16|606.36|613.97|606.17|13
1655624410000|2022-06-19 07:40:10|614.05|606.25|613.85|606.05|614.14|606.34|613.73|605.93|27
1655624420000|2022-06-19 07:40:20|613.9|606.1|613.66|605.86|613.9|606.1|613.47|605.67|20
1655624430000|2022-06-19 07:40:30|613.69|605.89|613.23|605.43|613.69|605.89|613.22|605.42|14
1655624440000|2022-06-19 07:40:40|613.24|605.44|613.01|605.21|613.24|605.44|613.01|605.21|9
1655624450000|2022-06-19 07:40:50|613.03|605.23|613.02|605.22|613.14|605.34|613|605.2|15
1655624460000|2022-06-19 07:41:00|613.01|605.21|612.79|604.99|613.05|605.25|612.79|604.99|16
1655624470000|2022-06-19 07:41:10|612.8|605|613.05|605.25|613.05|605.25|612.56|604.76|15
1655624480000|2022-06-19 07:41:20|613.02|605.22|613.81|606.01|613.96|606.16|613.02|605.22|24
1655624490000|2022-06-19 07:41:30|613.8|606|613.34|605.54|613.83|606.03|613.34|605.54|22
1655624500000|2022-06-19 07:41:40|613.18|605.38|612.98|605.18|613.24|605.44|612.93|605.13|21
1655624510000|2022-06-19 07:41:50|612.95|605.15|612.53|604.73|612.98|605.18|612.51|604.71|26
1655624520000|2022-06-19 07:42:00|612.52|604.72|612.3|604.5|612.55|604.75|611.98|604.18|33
1655624530000|2022-06-19 07:42:10|612.38|604.58|612.81|605.01|612.81|605.01|612.38|604.58|18
1655624540000|2022-06-19 07:42:20|612.82|605.02|612.85|605.05|613|605.2|612.67|604.87|20
1655624550000|2022-06-19 07:42:30|612.9|605.1|613.03|605.23|613.05|605.25|612.82|605.02|18
1655624560000|2022-06-19 07:42:40|612.81|605.01|612.78|604.98|613.06|605.26|612.65|604.85|18
1655624570000|2022-06-19 07:42:50|612.81|605.01|612.49|604.69|612.9|605.1|612.25|604.45|25
1655624580000|2022-06-19 07:43:00|612.51|604.71|613.41|605.61|613.6|605.8|612.51|604.71|31
1655624590000|2022-06-19 07:43:10|613.45|605.65|613.28|605.48|613.45|605.65|613.1|605.3|22
1655624600000|2022-06-19 07:43:20|613.27|605.47|613.29|605.49|613.34|605.54|613.1|605.3|21
1655624610000|2022-06-19 07:43:30|613.32|605.52|613.23|605.43|613.44|605.64|613.19|605.39|24
1655624620000|2022-06-19 07:43:40|613.26|605.46|613.66|605.86|613.7|605.9|613.12|605.32|22
1655624630000|2022-06-19 07:43:50|613.68|605.88|613.58|605.78|613.81|606.01|613.21|605.41|25
1655624640000|2022-06-19 07:44:00|613.6|605.8|613.77|605.97|613.96|606.16|613.5|605.7|28
1655624650000|2022-06-19 07:44:10|613.82|606.02|612.66|604.86|613.89|606.09|612.59|604.79|33
1655624660000|2022-06-19 07:44:20|612.67|604.87|612.06|604.26|612.68|604.88|611.76|603.96|34
1655624670000|2022-06-19 07:44:30|612.1|604.3|612.67|604.87|612.67|604.87|612.09|604.29|27
1655624680000|2022-06-19 07:44:40|612.66|604.86|612.54|604.74|612.66|604.86|612.47|604.67|18
1655624690000|2022-06-19 07:44:50|612.56|604.76|612.51|604.71|612.56|604.76|612.18|604.38|28
1655624700000|2022-06-19 07:45:00|612.53|604.73|612.48|604.68|612.69|604.89|612.42|604.62|33
1655624710000|2022-06-19 07:45:10|612.49|604.69|612.6|604.8|612.71|604.91|612.45|604.65|26
1655624720000|2022-06-19 07:45:20|612.65|604.85|613.03|605.23|613.03|605.23|612.64|604.84|23
1655624730000|2022-06-19 07:45:30|613.01|605.21|612.91|605.11|613.01|605.21|612.67|604.87|27
1655624740000|2022-06-19 07:45:40|612.89|605.09|612.78|604.98|612.92|605.12|612.57|604.77|25
1655624750000|2022-06-19 07:45:50|612.73|604.93|612.57|604.77|612.81|605.01|612.44|604.64|28
1655624760000|2022-06-19 07:46:00|612.61|604.81|612.79|604.99|612.87|605.07|612.61|604.81|15
1655624770000|2022-06-19 07:46:10|612.54|604.74|612.09|604.29|612.54|604.74|612|604.2|30
1655624780000|2022-06-19 07:46:20|612.1|604.3|612.2|604.4|612.3|604.5|612.09|604.29|22
1655624790000|2022-06-19 07:46:30|612.16|604.36|611.61|603.81|612.18|604.38|611.6|603.8|24
1655624800000|2022-06-19 07:46:40|611.65|603.85|612.17|604.37|612.19|604.39|611.65|603.85|23
1655624810000|2022-06-19 07:46:50|612.16|604.36|611.5|603.7|612.16|604.36|611.46|603.66|26
1655624820000|2022-06-19 07:47:00|611.48|603.68|611.46|603.66|611.5|603.7|611.22|603.42|34
1655624830000|2022-06-19 07:47:10|611.49|603.69|611.5|603.7|611.62|603.82|611.45|603.65|21
1655624840000|2022-06-19 07:47:20|611.52|603.72|610.8|603|611.54|603.74|610.8|603|26
1655624850000|2022-06-19 07:47:30|610.7|602.9|611.03|603.23|611.12|603.32|610.66|602.86|32
1655624860000|2022-06-19 07:47:40|611.07|603.27|610.72|602.92|611.07|603.27|610.72|602.92|18
1655624870000|2022-06-19 07:47:50|610.89|603.09|610.77|602.97|610.89|603.09|610.7|602.9|25
1655624880000|2022-06-19 07:48:00|610.78|602.98|610.97|603.17|611|603.2|610.69|602.89|23
1655624890000|2022-06-19 07:48:10|610.74|602.94|610.38|602.58|610.77|602.97|610.37|602.57|22
1655624900000|2022-06-19 07:48:20|610.36|602.56|610.46|602.66|610.75|602.95|610.1|602.3|26
1655624910000|2022-06-19 07:48:30|610.45|602.65|610.22|602.42|610.47|602.67|610.22|602.42|26
1655624920000|2022-06-19 07:48:40|610.21|602.41|610.15|602.35|610.27|602.47|609.99|602.19|22
1655624930000|2022-06-19 07:48:50|610.12|602.32|610.37|602.57|610.37|602.57|609.96|602.16|21
1655624940000|2022-06-19 07:49:00|610.44|602.64|610.27|602.47|610.55|602.75|610.23|602.43|30
1655624950000|2022-06-19 07:49:10|610.51|602.71|610.6|602.8|610.68|602.88|610.45|602.65|30
1655624960000|2022-06-19 07:49:20|610.58|602.78|610.17|602.37|610.58|602.78|609.98|602.18|27
1655624970000|2022-06-19 07:49:30|610.1|602.3|610.18|602.38|610.18|602.38|608.92|601.12|34
1655624980000|2022-06-19 07:49:40|610.2|602.4|609.89|602.09|610.24|602.44|609.83|602.03|29
1655624990000|2022-06-19 07:49:50|609.87|602.07|609.73|601.93|609.94|602.14|609.63|601.83|27
1655625000000|2022-06-19 07:50:00|609.76|601.96|609.46|601.66|609.76|601.96|609.44|601.64|27
1655625010000|2022-06-19 07:50:10|609.45|601.65|609.53|601.73|609.61|601.81|609.15|601.35|24
1655625020000|2022-06-19 07:50:20|609.54|601.74|609.62|601.82|609.62|601.82|609.53|601.73|21
1655625030000|2022-06-19 07:50:30|609.63|601.83|608.98|601.18|609.75|601.95|608.98|601.18|31
1655625040000|2022-06-19 07:50:40|608.99|601.19|609.22|601.42|609.24|601.44|608.79|600.99|25
1655625050000|2022-06-19 07:50:50|609.19|601.39|608.12|600.32|609.19|601.39|608.12|600.32|25
1655625060000|2022-06-19 07:51:00|608.2|600.4|608.66|600.86|608.68|600.88|608.2|600.4|27
1655625070000|2022-06-19 07:51:10|608.65|600.85|608.68|600.88|608.71|600.91|608.63|600.83|19
1655625080000|2022-06-19 07:51:20|608.69|600.89|608.71|600.91|608.89|601.09|608.64|600.84|27
1655625090000|2022-06-19 07:51:30|608.66|600.86|608.63|600.83|608.7|600.9|608.63|600.83|12
1655625100000|2022-06-19 07:51:40|608.62|600.82|608.62|600.82|608.69|600.89|608.56|600.76|18
1655625110000|2022-06-19 07:51:50|608.64|600.84|608.68|600.88|608.76|600.96|608.59|600.79|20
1655625120000|2022-06-19 07:52:00|608.65|600.85|608.71|600.91|608.76|600.96|608.62|600.82|25
1655625130000|2022-06-19 07:52:10|608.67|600.87|608.58|600.78|608.75|600.95|608.53|600.73|21
1655625140000|2022-06-19 07:52:20|608.54|600.74|608.43|600.63|608.56|600.76|608.32|600.52|27
1655625150000|2022-06-19 07:52:30|608.44|600.64|608.48|600.68|608.52|600.72|608.42|600.62|19
1655625160000|2022-06-19 07:52:40|608.49|600.69|608.67|600.87|608.72|600.92|608.47|600.67|20
1655625170000|2022-06-19 07:52:50|608.57|600.77|608.35|600.55|608.69|600.89|608.32|600.52|24
1655625180000|2022-06-19 07:53:00|608.38|600.58|608.38|600.58|608.65|600.85|608.11|600.31|29
1655625190000|2022-06-19 07:53:10|608.25|600.45|608.16|600.36|608.26|600.46|607.82|600.02|33
1655625200000|2022-06-19 07:53:20|608.15|600.35|608.02|600.22|608.15|600.35|607.67|599.87|27
1655625210000|2022-06-19 07:53:30|608.03|600.23|608.46|600.66|608.5|600.7|608|600.2|18
1655625220000|2022-06-19 07:53:40|608.44|600.64|607.7|599.9|608.44|600.64|607.67|599.87|23
1655625230000|2022-06-19 07:53:50|607.69|599.89|607.77|599.97|607.78|599.98|607.67|599.87|23
1655625240000|2022-06-19 07:54:00|607.79|599.99|607.9|600.1|607.95|600.15|607.74|599.94|24
1655625250000|2022-06-19 07:54:10|607.88|600.08|607.95|600.15|607.96|600.16|607.87|600.07|21
1655625260000|2022-06-19 07:54:20|607.94|600.14|607.84|600.04|607.94|600.14|607.84|600.04|19
1655625270000|2022-06-19 07:54:30|607.85|600.05|608.03|600.23|608.05|600.25|607.54|599.74|27
1655625280000|2022-06-19 07:54:40|608.04|600.24|607.91|600.11|608.06|600.26|607.87|600.07|23
1655625290000|2022-06-19 07:54:50|607.9|600.1|607.91|600.11|607.95|600.15|607.87|600.07|19
1655625300000|2022-06-19 07:55:00|607.89|600.09|607.96|600.16|607.97|600.17|607.83|600.03|21
1655625310000|2022-06-19 07:55:10|607.94|600.14|607.51|599.71|607.95|600.15|607.45|599.65|22
1655625320000|2022-06-19 07:55:20|607.32|599.52|607.48|599.68|607.55|599.75|607.32|599.52|20
1655625330000|2022-06-19 07:55:30|607.49|599.69|607.61|599.81|607.62|599.82|607.36|599.56|29
1655625340000|2022-06-19 07:55:40|607.63|599.83|608.11|600.31|608.13|600.33|607.63|599.83|17
1655625350000|2022-06-19 07:55:50|608.12|600.32|608.28|600.48|608.49|600.69|608.05|600.25|21
1655625360000|2022-06-19 07:56:00|608.3|600.5|608.11|600.31|608.31|600.51|607.94|600.14|20
1655625370000|2022-06-19 07:56:10|608.12|600.32|608.67|600.87|608.68|600.88|608.1|600.3|20
1655625380000|2022-06-19 07:56:20|608.66|600.86|608.73|600.93|608.84|601.04|608.54|600.74|25
1655625390000|2022-06-19 07:56:30|608.75|600.95|608.68|600.88|608.83|601.03|608.6|600.8|23
1655625400000|2022-06-19 07:56:40|608.73|600.93|609.11|601.31|609.16|601.36|608.69|600.89|27
1655625410000|2022-06-19 07:56:50|609.09|601.29|609.12|601.32|609.14|601.34|608.9|601.1|20
1655625420000|2022-06-19 07:57:00|609.1|601.3|609.65|601.85|609.67|601.87|608.96|601.16|23
1655625430000|2022-06-19 07:57:10|609.62|601.82|609.52|601.72|609.77|601.97|609.41|601.61|22
1655625440000|2022-06-19 07:57:20|609.56|601.76|609.31|601.51|609.63|601.83|609.27|601.47|26
1655625450000|2022-06-19 07:57:30|609.34|601.54|609.34|601.54|609.54|601.74|609.23|601.43|23
1655625460000|2022-06-19 07:57:40|609.36|601.56|609.18|601.38|609.4|601.6|609.17|601.37|19
1655625470000|2022-06-19 07:57:50|609.16|601.36|609.25|601.45|609.33|601.53|609.14|601.34|12
1655625480000|2022-06-19 07:58:00|609.17|601.37|609.1|601.3|609.17|601.37|609.02|601.22|21
1655625490000|2022-06-19 07:58:10|609.08|601.28|609.28|601.48|609.45|601.65|609|601.2|24
1655625500000|2022-06-19 07:58:20|609.23|601.43|609.59|601.79|609.62|601.82|609.22|601.42|24
1655625510000|2022-06-19 07:58:30|609.55|601.75|609.46|601.66|609.59|601.79|609.46|601.66|17
1655625520000|2022-06-19 07:58:40|609.48|601.68|609.58|601.78|609.6|601.8|609.47|601.67|14
1655625530000|2022-06-19 07:58:50|609.54|601.74|609.48|601.68|609.57|601.77|609.4|601.6|22
1655625540000|2022-06-19 07:59:00|609.47|601.67|609.85|602.05|610|602.2|609.47|601.67|26
1655625550000|2022-06-19 07:59:10|609.87|602.07|609.7|601.9|610|602.2|609.67|601.87|26
1655625560000|2022-06-19 07:59:20|609.73|601.93|609.92|602.12|610.03|602.23|609.73|601.93|20
1655625570000|2022-06-19 07:59:30|609.94|602.14|609.88|602.08|609.94|602.14|609.68|601.88|19
1655625580000|2022-06-19 07:59:40|609.89|602.09|609.68|601.88|609.96|602.16|609.65|601.85|22
1655625590000|2022-06-19 07:59:50|609.67|601.87|609.78|601.98|609.94|602.14|609.67|601.87|25
1655625600000|2022-06-19 08:00:00|609.84|602.04|609.78|601.98|609.91|602.11|609.77|601.97|24
1655625610000|2022-06-19 08:00:10|609.81|602.01|609.74|601.94|609.93|602.13|609.62|601.82|19
1655625620000|2022-06-19 08:00:20|609.73|601.93|609.68|601.88|609.76|601.96|609.59|601.79|17
1655625630000|2022-06-19 08:00:30|609.71|601.91|609.13|601.33|609.72|601.92|609.07|601.27|27
1655625640000|2022-06-19 08:00:40|609.07|601.27|609.51|601.71|609.55|601.75|609.06|601.26|19
1655625650000|2022-06-19 08:00:50|609.5|601.7|609.54|601.74|609.59|601.79|609.48|601.68|15
1655625660000|2022-06-19 08:01:00|609.55|601.75|609.16|601.36|609.73|601.93|609.14|601.34|27
1655625670000|2022-06-19 08:01:10|609.15|601.35|609.07|601.27|609.26|601.46|608.98|601.18|22
1655625680000|2022-06-19 08:01:20|609.06|601.26|608.82|601.02|609.06|601.26|608.65|600.85|25
1655625690000|2022-06-19 08:01:30|608.81|601.01|608.65|600.85|608.92|601.12|608.65|600.85|25
1655625700000|2022-06-19 08:01:40|608.66|600.86|608.85|601.05|608.89|601.09|608.66|600.86|24
1655625710000|2022-06-19 08:01:50|608.88|601.08|608.87|601.07|608.91|601.11|608.77|600.97|19
1655625720000|2022-06-19 08:02:00|608.83|601.03|608.93|601.13|609.1|601.3|608.66|600.86|27
1655625730000|2022-06-19 08:02:10|608.95|601.15|608.84|601.04|609.11|601.31|608.84|601.04|18
1655625740000|2022-06-19 08:02:20|608.86|601.06|608.84|601.04|609.08|601.28|608.73|600.93|23
1655625750000|2022-06-19 08:02:30|608.86|601.06|608.94|601.14|609.08|601.28|608.69|600.89|26
1655625760000|2022-06-19 08:02:40|608.95|601.15|609.07|601.27|609.07|601.27|608.87|601.07|24
1655625770000|2022-06-19 08:02:50|609.05|601.25|609.83|602.03|609.84|602.04|609.05|601.25|25
1655625780000|2022-06-19 08:03:00|609.82|602.02|609.67|601.87|609.83|602.03|609.57|601.77|24
1655625790000|2022-06-19 08:03:10|609.69|601.89|609.62|601.82|609.81|602.01|609.58|601.78|24
1655625800000|2022-06-19 08:03:20|609.64|601.84|609.78|601.98|610.03|602.23|609.64|601.84|25
1655625810000|2022-06-19 08:03:30|609.81|602.01|609.69|601.89|609.94|602.14|609.63|601.83|29
1655625820000|2022-06-19 08:03:40|609.7|601.9|609.88|602.08|609.9|602.1|609.62|601.82|25
1655625830000|2022-06-19 08:03:50|609.89|602.09|609.86|602.06|609.93|602.13|609.49|601.69|28
1655625840000|2022-06-19 08:04:00|609.58|601.78|609.27|601.47|609.62|601.82|609.23|601.43|31
1655625850000|2022-06-19 08:04:10|609.28|601.48|609.1|601.3|609.3|601.5|609.06|601.26|22
1655625860000|2022-06-19 08:04:20|609.12|601.32|608.79|600.99|609.17|601.37|608.77|600.97|25
1655625870000|2022-06-19 08:04:30|608.81|601.01|608.27|600.47|608.93|601.13|608.23|600.43|26
1655625880000|2022-06-19 08:04:40|608.3|600.5|607.81|600.01|608.34|600.54|607.81|600.01|23
1655625890000|2022-06-19 08:04:50|607.82|600.02|608.05|600.25|608.06|600.26|607.8|600|23
1655625900000|2022-06-19 08:05:00|608.04|600.24|607.97|600.17|608.13|600.33|607.96|600.16|25
1655625910000|2022-06-19 08:05:10|608.01|600.21|608.13|600.33|608.2|600.4|608.01|600.21|28
1655625920000|2022-06-19 08:05:20|608.1|600.3|608.08|600.28|608.17|600.37|608.01|600.21|21
1655625930000|2022-06-19 08:05:30|608.05|600.25|608.17|600.37|608.25|600.45|608.02|600.22|18
1655625940000|2022-06-19 08:05:40|608.15|600.35|608.19|600.39|608.24|600.44|608.09|600.29|17
1655625950000|2022-06-19 08:05:50|608.17|600.37|608.18|600.38|608.19|600.39|608|600.2|18
1655625960000|2022-06-19 08:06:00|608.17|600.37|608.07|600.27|608.18|600.38|608.02|600.22|20
1655625970000|2022-06-19 08:06:10|608.05|600.25|608.19|600.39|608.19|600.39|608.01|600.21|23
1655625980000|2022-06-19 08:06:20|608.17|600.37|608.14|600.34|608.18|600.38|608.02|600.22|19
1655625990000|2022-06-19 08:06:30|608.12|600.32|608.02|600.22|608.16|600.36|607.95|600.15|23
1655626000000|2022-06-19 08:06:40|608|600.2|610.19|602.39|610.28|602.48|608|600.2|28
1655626010000|2022-06-19 08:06:50|610.2|602.4|610.18|602.38|610.9|603.1|610.18|602.38|29
1655626020000|2022-06-19 08:07:00|610.16|602.36|610.32|602.52|610.61|602.81|610.12|602.32|29
1655626030000|2022-06-19 08:07:10|610.3|602.5|610.84|603.04|610.98|603.18|610.28|602.48|31
1655626040000|2022-06-19 08:07:20|610.85|603.05|610.95|603.15|610.95|603.15|610.63|602.83|25
1655626050000|2022-06-19 08:07:30|610.94|603.14|612.81|605.01|612.81|605.01|610.71|602.91|26
1655626060000|2022-06-19 08:07:40|612.9|605.1|612.88|605.08|613.54|605.74|612.88|605.08|31
1655626070000|2022-06-19 08:07:50|612.86|605.06|612.73|604.93|613.05|605.25|612.62|604.82|30
1655626080000|2022-06-19 08:08:00|612.74|604.94|612.55|604.75|612.74|604.94|612.33|604.53|24
1655626090000|2022-06-19 08:08:10|612.52|604.72|612.5|604.7|612.59|604.79|612.49|604.69|25
1655626100000|2022-06-19 08:08:20|612.47|604.67|612.75|604.95|612.82|605.02|612.47|604.67|27
1655626110000|2022-06-19 08:08:30|612.88|605.08|613.02|605.22|613.43|605.63|612.83|605.03|26
1655626120000|2022-06-19 08:08:40|613.05|605.25|612.8|605|613.37|605.57|612.7|604.9|23
1655626130000|2022-06-19 08:08:50|612.84|605.04|613.09|605.29|613.09|605.29|612.75|604.95|23
1655626140000|2022-06-19 08:09:00|613.23|605.43|613.25|605.45|613.55|605.75|613.23|605.43|27
1655626150000|2022-06-19 08:09:10|613.26|605.46|612.93|605.13|613.28|605.48|612.72|604.92|28
1655626160000|2022-06-19 08:09:20|612.96|605.16|610.51|602.71|612.97|605.17|610.51|602.71|34
1655626170000|2022-06-19 08:09:30|610.5|602.7|611.01|603.21|611.01|603.21|610.22|602.42|32
1655626180000|2022-06-19 08:09:40|611.03|603.23|611.17|603.37|611.22|603.42|610.9|603.1|22
1655626190000|2022-06-19 08:09:50|611.16|603.36|610.72|602.92|611.24|603.44|610.64|602.84|30
1655626200000|2022-06-19 08:10:00|610.88|603.08|609.1|601.3|610.9|603.1|609.1|601.3|25
1655626210000|2022-06-19 08:10:10|609.18|601.38|609.04|601.24|609.31|601.51|609.03|601.23|19
1655626220000|2022-06-19 08:10:20|609.09|601.29|607.79|599.99|609.11|601.31|607.76|599.96|31
1655626230000|2022-06-19 08:10:30|607.93|600.13|606.85|599.05|607.93|600.13|606.73|598.93|33
1655626240000|2022-06-19 08:10:40|606.86|599.06|609.39|601.59|609.39|601.59|606.49|598.69|34
1655626250000|2022-06-19 08:10:50|609.77|601.97|608.65|600.85|610.13|602.33|608.63|600.83|35
1655626260000|2022-06-19 08:11:00|608.66|600.86|608.2|600.4|608.66|600.86|608.11|600.31|27
1655626270000|2022-06-19 08:11:10|608.21|600.41|607.98|600.18|608.24|600.44|607.97|600.17|20
1655626280000|2022-06-19 08:11:20|607.97|600.17|608.25|600.45|608.25|600.45|607.96|600.16|21
1655626290000|2022-06-19 08:11:30|608.15|600.35|608.42|600.62|608.42|600.62|608.04|600.24|14
1655626300000|2022-06-19 08:11:40|608.43|600.63|608.77|600.97|608.77|600.97|608.42|600.62|27
1655626310000|2022-06-19 08:11:50|608.76|600.96|608.26|600.46|609.03|601.23|608.26|600.46|29
1655626320000|2022-06-19 08:12:00|608.27|600.47|608.07|600.27|608.29|600.49|607.87|600.07|20
1655626330000|2022-06-19 08:12:10|608.08|600.28|608.23|600.43|608.41|600.61|607.99|600.19|28
1655626340000|2022-06-19 08:12:20|608.24|600.44|606.7|598.9|608.26|600.46|606.7|598.9|33
1655626350000|2022-06-19 08:12:30|606.74|598.94|607.66|599.86|607.69|599.89|606.74|598.94|28
1655626360000|2022-06-19 08:12:40|607.54|599.74|607.38|599.58|607.54|599.74|607.36|599.56|20
1655626370000|2022-06-19 08:12:50|607.36|599.56|606.89|599.09|607.36|599.56|606.87|599.07|22
1655626380000|2022-06-19 08:13:00|606.91|599.11|607.36|599.56|607.5|599.7|606.91|599.11|27
1655626390000|2022-06-19 08:13:10|607.35|599.55|606.75|598.95|607.39|599.59|606.73|598.93|28
1655626400000|2022-06-19 08:13:20|606.93|599.13|606.95|599.15|606.98|599.18|606.87|599.07|18
1655626410000|2022-06-19 08:13:30|606.93|599.13|606.72|598.92|606.93|599.13|606.71|598.91|17
1655626420000|2022-06-19 08:13:40|606.71|598.91|606.62|598.82|606.98|599.18|606.57|598.77|23
1655626430000|2022-06-19 08:13:50|606.6|598.8|606.62|598.82|606.89|599.09|606.51|598.71|30
1655626440000|2022-06-19 08:14:00|606.72|598.92|607.52|599.72|607.62|599.82|606.72|598.92|29
1655626450000|2022-06-19 08:14:10|607.45|599.65|607.99|600.19|608.01|600.21|607.45|599.65|28
1655626460000|2022-06-19 08:14:20|607.98|600.18|607.94|600.14|607.99|600.19|607.92|600.12|15
1655626470000|2022-06-19 08:14:30|607.95|600.15|608.41|600.61|608.46|600.66|607.73|599.93|24
1655626480000|2022-06-19 08:14:40|608.4|600.6|608.43|600.63|608.46|600.66|608.38|600.58|21
1655626490000|2022-06-19 08:14:50|608.41|600.61|607.93|600.13|608.42|600.62|607.75|599.95|23
1655626500000|2022-06-19 08:15:00|607.95|600.15|608.85|601.05|608.94|601.14|607.86|600.06|28
1655626510000|2022-06-19 08:15:10|608.86|601.06|608.82|601.02|609.11|601.31|608.71|600.91|23
1655626520000|2022-06-19 08:15:20|608.85|601.05|609.47|601.67|609.5|601.7|608.82|601.02|28
1655626530000|2022-06-19 08:15:30|609.51|601.71|609.56|601.76|609.56|601.76|609.31|601.51|28
1655626540000|2022-06-19 08:15:40|609.58|601.78|609.16|601.36|609.58|601.78|608.98|601.18|31
1655626550000|2022-06-19 08:15:50|609.17|601.37|609.21|601.41|609.23|601.43|609.17|601.37|11
1655626560000|2022-06-19 08:16:00|609.2|601.4|609.04|601.24|609.34|601.54|609|601.2|20
1655626570000|2022-06-19 08:16:10|609.07|601.27|609.74|601.94|609.76|601.96|609.01|601.21|25
1655626580000|2022-06-19 08:16:20|609.73|601.93|608.96|601.16|609.93|602.13|608.95|601.15|18
1655626590000|2022-06-19 08:16:30|608.97|601.17|608.97|601.17|608.97|601.17|608.97|601.17|1
1655626600000|2022-06-19 08:16:40|609|601.2|608.74|600.94|609|601.2|608.74|600.94|5
1655626610000|2022-06-19 08:16:50|608.71|600.91|608.74|600.94|608.77|600.97|608.69|600.89|18
1655626620000|2022-06-19 08:17:00|608.76|600.96|609.06|601.26|609.1|601.3|608.76|600.96|13
1655626630000|2022-06-19 08:17:10|609.07|601.27|608.92|601.12|609.08|601.28|608.78|600.98|17
1655626640000|2022-06-19 08:17:20|608.91|601.11|608.39|600.59|608.95|601.15|608.39|600.59|17
1655626650000|2022-06-19 08:17:30|608.38|600.58|608.82|601.02|608.87|601.07|608.32|600.52|30
1655626660000|2022-06-19 08:17:40|608.83|601.03|606.5|598.7|608.86|601.06|606.3|598.5|28
1655626670000|2022-06-19 08:17:50|606.51|598.71|606.29|598.49|606.56|598.76|606.27|598.47|16
1655626680000|2022-06-19 08:18:00|606.28|598.48|605.81|598.01|606.3|598.5|605.76|597.96|24
1655626690000|2022-06-19 08:18:10|605.82|598.02|606.04|598.24|606.04|598.24|605.77|597.97|23
1655626700000|2022-06-19 08:18:20|606.02|598.22|605.84|598.04|606.02|598.22|605.82|598.02|17
1655626710000|2022-06-19 08:18:30|605.83|598.03|605.68|597.88|605.96|598.16|605.64|597.84|21
1655626720000|2022-06-19 08:18:40|605.74|597.94|605.8|598|605.81|598.01|605.68|597.88|23
1655626730000|2022-06-19 08:18:50|605.79|597.99|605.75|597.95|605.8|598|605.64|597.84|23
1655626740000|2022-06-19 08:19:00|605.79|597.99|605.68|597.88|605.81|598.01|605.61|597.81|9
1655626750000|2022-06-19 08:19:10|605.69|597.89|605.68|597.88|605.72|597.92|605.64|597.84|13
1655626760000|2022-06-19 08:19:20|605.69|597.89|605.78|597.98|605.79|597.99|605.68|597.88|8
1655626770000|2022-06-19 08:19:30|605.79|597.99|605.81|598.01|605.81|598.01|605.71|597.91|7
1655626780000|2022-06-19 08:19:40|605.82|598.02|606.53|598.73|606.53|598.73|605.8|598|21
1655626790000|2022-06-19 08:19:50|606.51|598.71|606.57|598.77|606.61|598.81|606.26|598.46|25
1655626800000|2022-06-19 08:20:00|606.58|598.78|607.01|599.21|607.18|599.38|606.57|598.77|28
1655626810000|2022-06-19 08:20:10|607|599.2|607|599.2|607.08|599.28|606.97|599.17|20
1655626820000|2022-06-19 08:20:20|606.98|599.18|606.97|599.17|606.99|599.19|606.87|599.07|19
1655626830000|2022-06-19 08:20:30|606.99|599.19|607.94|600.14|607.94|600.14|606.99|599.19|22
1655626840000|2022-06-19 08:20:40|607.93|600.13|608.92|601.12|608.98|601.18|607.93|600.13|26
1655626850000|2022-06-19 08:20:50|608.91|601.11|608.81|601.01|608.91|601.11|608.69|600.89|28
1655626860000|2022-06-19 08:21:00|608.85|601.05|608.89|601.09|609.01|601.21|608.85|601.05|20
1655626870000|2022-06-19 08:21:10|608.8|601|608.86|601.06|608.86|601.06|608.73|600.93|13
1655626880000|2022-06-19 08:21:20|608.87|601.07|609.06|601.26|609.09|601.29|608.87|601.07|24
1655626890000|2022-06-19 08:21:30|609.07|601.27|608.84|601.04|609.07|601.27|608.84|601.04|25
1655626900000|2022-06-19 08:21:40|608.85|601.05|608.52|600.72|608.87|601.07|608.52|600.72|22
1655626910000|2022-06-19 08:21:50|608.6|600.8|608.65|600.85|608.71|600.91|608.39|600.59|23
1655626920000|2022-06-19 08:22:00|608.66|600.86|608.75|600.95|608.78|600.98|608.66|600.86|17
1655626930000|2022-06-19 08:22:10|608.74|600.94|608.84|601.04|608.85|601.05|608.74|600.94|14
1655626940000|2022-06-19 08:22:20|608.82|601.02|608.93|601.13|608.93|601.13|608.76|600.96|18
1655626950000|2022-06-19 08:22:30|608.94|601.14|608.95|601.15|609.04|601.24|608.88|601.08|20
1655626960000|2022-06-19 08:22:40|608.93|601.13|608.93|601.13|608.95|601.15|608.91|601.11|14
1655626970000|2022-06-19 08:22:50|608.95|601.15|609.04|601.24|609.04|601.24|608.93|601.13|17
1655626980000|2022-06-19 08:23:00|609.05|601.25|609.13|601.33|609.24|601.44|609.05|601.25|17
1655626990000|2022-06-19 08:23:10|609.12|601.32|609.11|601.31|609.14|601.34|609.1|601.3|17
1655627000000|2022-06-19 08:23:20|609.1|601.3|609.02|601.22|609.1|601.3|609.01|601.21|8
1655627010000|2022-06-19 08:23:30|609.01|601.21|610.31|602.51|610.7|602.9|609.01|601.21|35
1655627020000|2022-06-19 08:23:40|610.32|602.52|610.28|602.48|610.56|602.76|610.27|602.47|29
1655627030000|2022-06-19 08:23:50|610.29|602.49|610.19|602.39|610.46|602.66|610.15|602.35|12
1655627040000|2022-06-19 08:24:00|610.2|602.4|610.16|602.36|610.2|602.4|610.12|602.32|18
1655627050000|2022-06-19 08:24:10|610.15|602.35|610.48|602.68|610.5|602.7|609.69|601.89|23
1655627060000|2022-06-19 08:24:20|610.5|602.7|610.4|602.6|610.5|602.7|610.17|602.37|20
1655627070000|2022-06-19 08:24:30|610.38|602.58|610.38|602.58|610.49|602.69|610.37|602.57|17
1655627080000|2022-06-19 08:24:40|610.4|602.6|611.02|603.22|611.03|603.23|610.38|602.58|18
1655627090000|2022-06-19 08:24:50|611.01|603.21|611.25|603.45|611.31|603.51|610.95|603.15|15
1655627100000|2022-06-19 08:25:00|611.26|603.46|611.33|603.53|611.48|603.68|611.26|603.46|23
1655627110000|2022-06-19 08:25:10|611.29|603.49|611.21|603.41|611.36|603.56|611.21|603.41|24
1655627120000|2022-06-19 08:25:20|611.24|603.44|611.19|603.39|611.36|603.56|611.17|603.37|21
1655627130000|2022-06-19 08:25:30|611.21|603.41|611.17|603.37|611.23|603.43|611.17|603.37|14
1655627140000|2022-06-19 08:25:40|611.19|603.39|611.27|603.47|611.27|603.47|611.18|603.38|7
1655627150000|2022-06-19 08:25:50|611.29|603.49|611.22|603.42|611.31|603.51|611.21|603.41|18
1655627160000|2022-06-19 08:26:00|611.24|603.44|609.9|602.1|611.24|603.44|609.9|602.1|20
1655627170000|2022-06-19 08:26:10|609.65|601.85|609.72|601.92|609.74|601.94|609.59|601.79|18
1655627180000|2022-06-19 08:26:20|609.71|601.91|609.61|601.81|609.72|601.92|609.57|601.77|17
1655627190000|2022-06-19 08:26:30|609.6|601.8|609.61|601.81|609.66|601.86|609.6|601.8|9
1655627200000|2022-06-19 08:26:40|609.6|601.8|609.89|602.09|610.11|602.31|609.6|601.8|22
1655627210000|2022-06-19 08:26:50|609.91|602.11|609.88|602.08|609.91|602.11|609.88|602.08|8
1655627220000|2022-06-19 08:27:00|609.89|602.09|609.71|601.91|609.89|602.09|609.69|601.89|10
1655627230000|2022-06-19 08:27:10|609.73|601.93|609.67|601.87|609.73|601.93|609.6|601.8|12
1655627240000|2022-06-19 08:27:20|609.68|601.88|609.2|601.4|609.69|601.89|609.14|601.34|14
1655627250000|2022-06-19 08:27:30|609.21|601.41|609.17|601.37|609.27|601.47|609.17|601.37|10
1655627260000|2022-06-19 08:27:40|609.18|601.38|609.3|601.5|609.3|601.5|609.18|601.38|10
1655627270000|2022-06-19 08:27:50|609.31|601.51|609.79|601.99|609.79|601.99|609.29|601.49|12
1655627280000|2022-06-19 08:28:00|609.78|601.98|609.75|601.95|609.79|601.99|609.72|601.92|22
1655627290000|2022-06-19 08:28:10|609.74|601.94|609.73|601.93|609.75|601.95|609.7|601.9|9
1655627300000|2022-06-19 08:28:20|609.74|601.94|609.69|601.89|609.76|601.96|609.69|601.89|8
1655627310000|2022-06-19 08:28:30|609.68|601.88|609.75|601.95|609.75|601.95|609.67|601.87|12
1655627320000|2022-06-19 08:28:40|609.76|601.96|609.78|601.98|609.89|602.09|609.74|601.94|14
1655627330000|2022-06-19 08:28:50|609.77|601.97|609.84|602.04|609.84|602.04|609.77|601.97|8
1655627340000|2022-06-19 08:29:00|609.83|602.03|609.84|602.04|609.88|602.08|609.82|602.02|11
1655627350000|2022-06-19 08:29:10|609.86|602.06|609.91|602.11|609.91|602.11|609.86|602.06|8
1655627360000|2022-06-19 08:29:20|609.89|602.09|609.87|602.07|609.89|602.09|609.86|602.06|5
1655627370000|2022-06-19 08:29:30|609.89|602.09|609.87|602.07|609.89|602.09|609.86|602.06|5
1655627380000|2022-06-19 08:29:40|609.89|602.09|610.42|602.62|610.42|602.62|609.87|602.07|23
1655627390000|2022-06-19 08:29:50|610.4|602.6|611.98|604.18|612.03|604.23|610.4|602.6|25
1655627400000|2022-06-19 08:30:00|611.97|604.17|611.6|603.8|612.05|604.25|611.58|603.78|34
1655627410000|2022-06-19 08:30:10|611.59|603.79|612.07|604.27|612.07|604.27|611.57|603.77|32
1655627420000|2022-06-19 08:30:20|612.06|604.26|613.09|605.29|613.17|605.37|612.05|604.25|32
1655627430000|2022-06-19 08:30:30|613.06|605.26|612.89|605.09|613.06|605.26|612.71|604.91|24
1655627440000|2022-06-19 08:30:40|613|605.2|612.76|604.96|613|605.2|612.67|604.87|23
1655627450000|2022-06-19 08:30:50|612.84|605.04|613.25|605.45|613.32|605.52|612.77|604.97|24
1655627460000|2022-06-19 08:31:00|613.24|605.44|614.11|606.31|614.11|606.31|613.24|605.44|28
1655627470000|2022-06-19 08:31:10|614.07|606.27|613.87|606.07|614.12|606.32|613.5|605.7|29
1655627480000|2022-06-19 08:31:20|613.92|606.12|614.43|606.63|614.62|606.82|613.83|606.03|32
1655627490000|2022-06-19 08:31:30|614.44|606.64|614.75|606.95|614.75|606.95|614.34|606.54|27
1655627500000|2022-06-19 08:31:40|614.74|606.94|615.86|608.06|616.05|608.25|614.72|606.92|28
1655627510000|2022-06-19 08:31:50|615.88|608.08|615.57|607.77|615.88|608.08|615.03|607.23|30
1655627520000|2022-06-19 08:32:00|615.51|607.71|615.61|607.81|615.66|607.86|615.33|607.53|23
1655627530000|2022-06-19 08:32:10|615.62|607.82|615.69|607.89|615.83|608.03|615.62|607.82|19
1655627540000|2022-06-19 08:32:20|615.72|607.92|615.62|607.82|615.72|607.92|615.62|607.82|27
1655627550000|2022-06-19 08:32:30|615.61|607.81|615.81|608.01|615.81|608.01|615.61|607.81|30
1655627560000|2022-06-19 08:32:40|615.8|608|615.85|608.05|615.9|608.1|615.73|607.93|28
1655627570000|2022-06-19 08:32:50|615.87|608.07|615.83|608.03|616.21|608.41|615.79|607.99|24
1655627580000|2022-06-19 08:33:00|615.79|607.99|615.76|607.96|615.82|608.02|615.74|607.94|25
1655627590000|2022-06-19 08:33:10|615.74|607.94|615.71|607.91|615.78|607.98|615.71|607.91|24
1655627600000|2022-06-19 08:33:20|615.69|607.89|617.24|609.44|617.24|609.44|615.69|607.89|26
1655627610000|2022-06-19 08:33:30|617.48|609.68|617.48|609.68|617.53|609.73|617.43|609.63|20
1655627620000|2022-06-19 08:33:40|617.49|609.69|617.58|609.78|617.69|609.89|617.35|609.55|28
1655627630000|2022-06-19 08:33:50|617.68|609.88|617.62|609.82|617.68|609.88|617.53|609.73|10
1655627640000|2022-06-19 08:34:00|617.63|609.83|617.96|610.16|618.14|610.34|617.61|609.81|22
1655627650000|2022-06-19 08:34:10|617.94|610.14|617.86|610.06|617.94|610.14|617.85|610.05|20
1655627660000|2022-06-19 08:34:20|617.87|610.07|619.28|611.48|619.28|611.48|617.86|610.06|23
1655627670000|2022-06-19 08:34:30|619.29|611.49|618.69|610.89|619.45|611.65|618.69|610.89|27
1655627680000|2022-06-19 08:34:40|618.67|610.87|617.99|610.19|618.67|610.87|617.98|610.18|17
1655627690000|2022-06-19 08:34:50|617.98|610.18|617.91|610.11|617.99|610.19|617.87|610.07|12
1655627700000|2022-06-19 08:35:00|617.88|610.08|617.78|609.98|617.88|610.08|617.39|609.59|21
1655627710000|2022-06-19 08:35:10|617.76|609.96|618.42|610.62|618.44|610.64|617.72|609.92|27
1655627720000|2022-06-19 08:35:20|618.3|610.5|619.16|611.36|619.21|611.41|618.3|610.5|22
1655627730000|2022-06-19 08:35:30|619.01|611.21|618.73|610.93|619.05|611.25|618.71|610.91|16
1655627740000|2022-06-19 08:35:40|618.72|610.92|616.94|609.14|618.95|611.15|616.94|609.14|25
1655627750000|2022-06-19 08:35:50|616.96|609.16|615.04|607.24|616.96|609.16|614.91|607.11|29
1655627760000|2022-06-19 08:36:00|615.15|607.35|615.3|607.5|615.7|607.9|615.13|607.33|23
1655627770000|2022-06-19 08:36:10|615.29|607.49|615.14|607.34|615.32|607.52|615.1|607.3|18
1655627780000|2022-06-19 08:36:20|615.13|607.33|615.52|607.72|615.52|607.72|615.13|607.33|20
1655627790000|2022-06-19 08:36:30|615.5|607.7|615.38|607.58|615.6|607.8|615.35|607.55|23
1655627800000|2022-06-19 08:36:40|615.37|607.57|615.01|607.21|615.39|607.59|615.01|607.21|10
1655627810000|2022-06-19 08:36:50|615.24|607.44|615.18|607.38|615.24|607.44|614.92|607.12|13
1655627820000|2022-06-19 08:37:00|615.17|607.37|615.13|607.33|615.18|607.38|615.12|607.32|11
1655627830000|2022-06-19 08:37:10|615.14|607.34|614.81|607.01|615.14|607.34|614.76|606.96|13
1655627840000|2022-06-19 08:37:20|614.79|606.99|614.81|607.01|614.81|607.01|614.79|606.99|7
1655627850000|2022-06-19 08:37:30|614.8|607|614.48|606.68|614.8|607|614.48|606.68|9
1655627860000|2022-06-19 08:37:40|614.47|606.67|614.51|606.71|614.56|606.76|614.47|606.67|14
1655627870000|2022-06-19 08:37:50|614.54|606.74|614.77|606.97|614.77|606.97|614.54|606.74|14
1655627880000|2022-06-19 08:38:00|614.74|606.94|614.27|606.47|614.74|606.94|614.26|606.46|25
1655627890000|2022-06-19 08:38:10|614.26|606.46|614.18|606.38|614.3|606.5|614.17|606.37|16
1655627900000|2022-06-19 08:38:20|614.2|606.4|614.08|606.28|614.2|606.4|614.07|606.27|25
1655627910000|2022-06-19 08:38:30|614.1|606.3|614.08|606.28|614.11|606.31|614.02|606.22|10
1655627920000|2022-06-19 08:38:40|614.07|606.27|614.05|606.25|614.08|606.28|613.92|606.12|15
1655627930000|2022-06-19 08:38:50|614.02|606.22|613.81|606.01|614.02|606.22|613.79|605.99|17
1655627940000|2022-06-19 08:39:00|613.8|606|614.09|606.29|614.1|606.3|613.8|606|19
1655627950000|2022-06-19 08:39:10|614.08|606.28|613.94|606.14|614.26|606.46|613.93|606.13|19
1655627960000|2022-06-19 08:39:20|613.96|606.16|615.21|607.41|615.21|607.41|613.94|606.14|15
1655627970000|2022-06-19 08:39:30|615.2|607.4|614.67|606.87|615.3|607.5|614.67|606.87|26
1655627980000|2022-06-19 08:39:40|614.66|606.86|615.29|607.49|615.29|607.49|614.56|606.76|18
1655627990000|2022-06-19 08:39:50|615.51|607.71|615.46|607.66|615.57|607.77|615.45|607.65|18
1655628000000|2022-06-19 08:40:00|615.44|607.64|616.58|608.78|616.58|608.78|615.38|607.58|23
1655628010000|2022-06-19 08:40:10|616.57|608.77|616|608.2|616.59|608.79|615.97|608.17|24
1655628020000|2022-06-19 08:40:20|616.03|608.23|615.73|607.93|616.03|608.23|615.73|607.93|20
1655628030000|2022-06-19 08:40:30|615.71|607.91|615.82|608.02|615.83|608.03|615.66|607.86|18
1655628040000|2022-06-19 08:40:40|615.79|607.99|616.27|608.47|616.3|608.5|615.77|607.97|19
1655628050000|2022-06-19 08:40:50|616.26|608.46|615.9|608.1|616.26|608.46|615.86|608.06|19
1655628060000|2022-06-19 08:41:00|615.88|608.08|615.78|607.98|615.88|608.08|615.77|607.97|14
1655628070000|2022-06-19 08:41:10|615.77|607.97|615.87|608.07|615.88|608.08|615.76|607.96|21
1655628080000|2022-06-19 08:41:20|615.85|608.05|615.84|608.04|615.88|608.08|615.83|608.03|11
1655628090000|2022-06-19 08:41:30|615.83|608.03|615.75|607.95|615.87|608.07|615.74|607.94|14
1655628100000|2022-06-19 08:41:40|615.74|607.94|615.22|607.42|615.75|607.95|615.2|607.4|16
1655628110000|2022-06-19 08:41:50|615.24|607.44|615.24|607.44|615.24|607.44|615.18|607.38|19
1655628120000|2022-06-19 08:42:00|615|607.2|614.83|607.03|615|607.2|614.83|607.03|5
1655628130000|2022-06-19 08:42:10|614.7|606.9|614.76|606.96|614.77|606.97|614.67|606.87|19
1655628140000|2022-06-19 08:42:20|614.74|606.94|614.79|606.99|614.8|607|614.72|606.92|10
1655628150000|2022-06-19 08:42:30|614.8|607|614.83|607.03|615.04|607.24|614.8|607|10
1655628160000|2022-06-19 08:42:40|614.86|607.06|614.89|607.09|614.95|607.15|614.83|607.03|15
1655628170000|2022-06-19 08:42:50|614.9|607.1|614.87|607.07|615|607.2|614.87|607.07|16
1655628180000|2022-06-19 08:43:00|614.89|607.09|614.93|607.13|614.93|607.13|614.85|607.05|14
1655628190000|2022-06-19 08:43:10|614.94|607.14|615.49|607.69|615.5|607.7|614.89|607.09|15
1655628200000|2022-06-19 08:43:20|615.48|607.68|615.52|607.72|615.55|607.75|615.44|607.64|14
1655628210000|2022-06-19 08:43:30|615.53|607.73|615.57|607.77|615.58|607.78|615.53|607.73|7
1655628220000|2022-06-19 08:43:40|615.59|607.79|615.5|607.7|615.59|607.79|615.45|607.65|13
1655628230000|2022-06-19 08:43:50|615.47|607.67|615.26|607.46|615.52|607.72|615.24|607.44|21
1655628240000|2022-06-19 08:44:00|615.24|607.44|615.06|607.26|615.25|607.45|615|607.2|13
1655628250000|2022-06-19 08:44:10|615.04|607.24|615.04|607.24|615.04|607.24|615.02|607.22|5
1655628260000|2022-06-19 08:44:20|615.05|607.25|615|607.2|615.05|607.25|614.98|607.18|6
1655628270000|2022-06-19 08:44:30|615.01|607.21|615.51|607.71|615.52|607.72|615|607.2|11
1655628280000|2022-06-19 08:44:40|615.52|607.72|615.62|607.82|615.65|607.85|615.52|607.72|13
1655628290000|2022-06-19 08:44:50|615.6|607.8|615.58|607.78|615.6|607.8|615.55|607.75|8
1655628300000|2022-06-19 08:45:00|615.57|607.77|615.22|607.42|615.7|607.9|615.22|607.42|24
1655628310000|2022-06-19 08:45:10|615.23|607.43|615.18|607.38|615.23|607.43|615.18|607.38|14
1655628320000|2022-06-19 08:45:20|615.2|607.4|615.56|607.76|615.6|607.8|615.05|607.25|21
1655628330000|2022-06-19 08:45:30|615.55|607.75|615.56|607.76|615.58|607.78|615.52|607.72|11
1655628340000|2022-06-19 08:45:40|615.55|607.75|615.2|607.4|615.55|607.75|615.2|607.4|20
1655628350000|2022-06-19 08:45:50|615.21|607.41|615.07|607.27|615.21|607.41|615.07|607.27|8
1655628360000|2022-06-19 08:46:00|615.08|607.28|614.9|607.1|615.08|607.28|614.9|607.1|19
1655628370000|2022-06-19 08:46:10|614.86|607.06|614.3|606.5|614.86|607.06|614.29|606.49|21
1655628380000|2022-06-19 08:46:20|614.32|606.52|614.3|606.5|614.35|606.55|614.27|606.47|15
1655628390000|2022-06-19 08:46:30|614.29|606.49|614.15|606.35|614.29|606.49|614.12|606.32|17
1655628400000|2022-06-19 08:46:40|614.16|606.36|614.14|606.34|614.16|606.36|614.13|606.33|9
1655628410000|2022-06-19 08:46:50|614.13|606.33|614|606.2|614.16|606.36|613.96|606.16|17
1655628420000|2022-06-19 08:47:00|613.99|606.19|613.93|606.13|614|606.2|613.92|606.12|14
1655628430000|2022-06-19 08:47:10|613.94|606.14|613.96|606.16|613.96|606.16|613.93|606.13|9
1655628440000|2022-06-19 08:47:20|613.95|606.15|613.98|606.18|613.98|606.18|613.94|606.14|16
1655628450000|2022-06-19 08:47:30|613.96|606.16|613.84|606.04|614.01|606.21|613.84|606.04|21
1655628460000|2022-06-19 08:47:40|613.85|606.05|613.83|606.03|613.87|606.07|613.81|606.01|14
1655628470000|2022-06-19 08:47:50|613.85|606.05|613.83|606.03|613.98|606.18|613.72|605.92|23
1655628480000|2022-06-19 08:48:00|613.82|606.02|613.83|606.03|613.83|606.03|613.81|606.01|6
1655628490000|2022-06-19 08:48:10|613.81|606.01|613.8|606|613.83|606.03|613.77|605.97|6
1655628500000|2022-06-19 08:48:20|613.82|606.02|613.97|606.17|613.99|606.19|613.82|606.02|21
1655628510000|2022-06-19 08:48:30|613.96|606.16|613.91|606.11|613.99|606.19|613.9|606.1|15
1655628520000|2022-06-19 08:48:40|613.92|606.12|614.44|606.64|614.45|606.65|613.92|606.12|22
1655628530000|2022-06-19 08:48:50|614.42|606.62|614.53|606.73|614.72|606.92|614.42|606.62|10
1655628540000|2022-06-19 08:49:00|614.54|606.74|614.57|606.77|614.74|606.94|614.54|606.74|16
1655628550000|2022-06-19 08:49:10|614.59|606.79|614.43|606.63|614.59|606.79|614.42|606.62|11
1655628560000|2022-06-19 08:49:20|614.44|606.64|614.42|606.62|614.44|606.64|614.42|606.62|7
1655628570000|2022-06-19 08:49:30|614.41|606.61|614.1|606.3|614.41|606.61|614.09|606.29|13
1655628580000|2022-06-19 08:49:40|614.12|606.32|614.11|606.31|614.12|606.32|614.1|606.3|4
1655628590000|2022-06-19 08:49:50|614.09|606.29|613.95|606.15|614.09|606.29|613.93|606.13|14
1655628600000|2022-06-19 08:50:00|613.96|606.16|613.87|606.07|613.96|606.16|613.87|606.07|9
1655628610000|2022-06-19 08:50:10|613.88|606.08|614.36|606.56|614.46|606.66|613.88|606.08|20
1655628620000|2022-06-19 08:50:20|614.44|606.64|613.85|606.05|614.44|606.64|613.82|606.02|25
1655628630000|2022-06-19 08:50:30|613.83|606.03|613.84|606.04|613.85|606.05|613.83|606.03|7
1655628640000|2022-06-19 08:50:40|613.82|606.02|613.77|605.97|613.84|606.04|613.73|605.93|10
1655628650000|2022-06-19 08:50:50|613.73|605.93|613.5|605.7|613.76|605.96|613.5|605.7|14
1655628660000|2022-06-19 08:51:00|613.43|605.63|613.64|605.84|613.66|605.86|613.39|605.59|10
1655628670000|2022-06-19 08:51:10|613.66|605.86|613.64|605.84|613.78|605.98|613.64|605.84|8
1655628680000|2022-06-19 08:51:20|613.66|605.86|613.66|605.86|613.79|605.99|613.61|605.81|12
1655628690000|2022-06-19 08:51:30|613.68|605.88|613.68|605.88|613.68|605.88|613.68|605.88|1
1655628700000|2022-06-19 08:51:40|613.7|605.9|613.67|605.87|613.7|605.9|613.67|605.87|7
1655628710000|2022-06-19 08:51:50|613.66|605.86|613.66|605.86|613.69|605.89|613.66|605.86|7
1655628720000|2022-06-19 08:52:00|613.8|606|613.65|605.85|613.81|606.01|613.62|605.82|6
1655628730000|2022-06-19 08:52:10|613.62|605.82|613.6|605.8|613.68|605.88|613.6|605.8|9
1655628740000|2022-06-19 08:52:20|613.63|605.83|613.68|605.88|613.68|605.88|613.62|605.82|7
1655628750000|2022-06-19 08:52:30|613.7|605.9|613.65|605.85|613.82|606.02|613.65|605.85|8
1655628760000|2022-06-19 08:52:40|613.64|605.84|613.64|605.84|613.67|605.87|613.64|605.84|3
1655628780000|2022-06-19 08:53:00|613.65|605.85|613.63|605.83|613.66|605.86|613.62|605.82|13
1655628790000|2022-06-19 08:53:10|613.58|605.78|613.65|605.85|613.65|605.85|613.58|605.78|2
1655628800000|2022-06-19 08:53:20|613.64|605.84|613.65|605.85|613.65|605.85|613.64|605.84|2
1655628810000|2022-06-19 08:53:30|613.67|605.87|614.48|606.68|614.48|606.68|613.67|605.87|20
1655628820000|2022-06-19 08:53:40|614.46|606.66|614.48|606.68|614.48|606.68|614.45|606.65|9
1655628830000|2022-06-19 08:53:50|614.47|606.67|614.47|606.67|614.47|606.67|614.47|606.67|1
1655628840000|2022-06-19 08:54:00|614.48|606.68|614.54|606.74|614.54|606.74|614.48|606.68|8
1655628850000|2022-06-19 08:54:10|614.51|606.71|614.52|606.72|614.54|606.74|614.45|606.65|10
1655628860000|2022-06-19 08:54:20|614.54|606.74|615.47|607.67|615.47|607.67|614.5|606.7|12
1655628870000|2022-06-19 08:54:30|615.48|607.68|615.48|607.68|615.52|607.72|615.44|607.64|9
1655628880000|2022-06-19 08:54:40|615.46|607.66|614.91|607.11|615.48|607.68|614.73|606.93|21
1655628890000|2022-06-19 08:54:50|614.9|607.1|614.51|606.71|614.92|607.12|614.51|606.71|17
1655628900000|2022-06-19 08:55:00|614.49|606.69|614.48|606.68|614.53|606.73|614.47|606.67|7
1655628910000|2022-06-19 08:55:10|614.53|606.73|614.48|606.68|614.65|606.85|614.46|606.66|10
1655628920000|2022-06-19 08:55:20|614.43|606.63|614.52|606.72|614.72|606.92|614.43|606.63|22
1655628930000|2022-06-19 08:55:30|614.51|606.71|614.63|606.83|614.63|606.83|613.99|606.19|18
1655628940000|2022-06-19 08:55:40|615.23|607.43|616.55|608.75|616.63|608.83|615.19|607.39|25
1655628950000|2022-06-19 08:55:50|616.54|608.74|616.41|608.61|616.58|608.78|616.34|608.54|16
1655628960000|2022-06-19 08:56:00|616.39|608.59|616.1|608.3|616.63|608.83|616.1|608.3|21
1655628970000|2022-06-19 08:56:10|616.11|608.31|617.44|609.64|617.44|609.64|616.11|608.31|29
1655628980000|2022-06-19 08:56:20|617.55|609.75|617.55|609.75|617.74|609.94|617.37|609.57|32
1655628990000|2022-06-19 08:56:30|617.67|609.87|618.2|610.4|618.2|610.4|617.59|609.79|31
1655629000000|2022-06-19 08:56:40|618.21|610.41|618.57|610.77|619.13|611.33|618.21|610.41|25
1655629010000|2022-06-19 08:56:50|618.51|610.71|618.3|610.5|618.51|610.71|618.14|610.34|24
1655629020000|2022-06-19 08:57:00|618.29|610.49|617.95|610.15|618.29|610.49|617.87|610.07|26
1655629030000|2022-06-19 08:57:10|617.93|610.13|618|610.2|618.33|610.53|617.91|610.11|18
1655629040000|2022-06-19 08:57:20|618.01|610.21|617.76|609.96|618.03|610.23|617.71|609.91|23
1655629050000|2022-06-19 08:57:30|617.77|609.97|618.04|610.24|618.28|610.48|617.77|609.97|20
1655629060000|2022-06-19 08:57:40|618.03|610.23|617.95|610.15|618.03|610.23|617.94|610.14|10
1655629070000|2022-06-19 08:57:50|617.96|610.16|617.99|610.19|617.99|610.19|617.95|610.15|16
1655629080000|2022-06-19 08:58:00|617.98|610.18|617.9|610.1|617.98|610.18|617.88|610.08|13
1655629090000|2022-06-19 08:58:10|617.89|610.09|617.77|609.97|617.9|610.1|617.77|609.97|10
1655629100000|2022-06-19 08:58:20|617.78|609.98|617.77|609.97|617.8|610|617.77|609.97|4
1655629110000|2022-06-19 08:58:30|617.87|610.07|617.73|609.93|617.87|610.07|617.72|609.92|15
1655629120000|2022-06-19 08:58:40|617.74|609.94|617.67|609.87|617.74|609.94|617.65|609.85|8
1655629130000|2022-06-19 08:58:50|617.68|609.88|617.67|609.87|617.68|609.88|617.67|609.87|6
1655629140000|2022-06-19 08:59:00|617.77|609.97|617.79|609.99|617.87|610.07|617.76|609.96|19
1655629150000|2022-06-19 08:59:10|617.76|609.96|617.77|609.97|617.8|610|617.76|609.96|19
1655629160000|2022-06-19 08:59:20|617.84|610.04|617.83|610.03|617.88|610.08|617.82|610.02|18
1655629170000|2022-06-19 08:59:30|617.82|610.02|617.85|610.05|617.85|610.05|617.82|610.02|16
1655629180000|2022-06-19 08:59:40|617.84|610.04|617.73|609.93|617.84|610.04|617.73|609.93|15
1655629190000|2022-06-19 08:59:50|617.71|609.91|617.69|609.89|617.74|609.94|617.69|609.89|12
1655629200000|2022-06-19 09:00:00|617.7|609.9|617.22|609.42|617.7|609.9|617.11|609.31|22
1655629210000|2022-06-19 09:00:10|617.2|609.4|617.56|609.76|617.61|609.81|617.08|609.28|16
1655629220000|2022-06-19 09:00:20|617.57|609.77|617.63|609.83|617.68|609.88|617.51|609.71|25
1655629230000|2022-06-19 09:00:30|617.64|609.84|617.64|609.84|617.66|609.86|617.62|609.82|7
1655629240000|2022-06-19 09:00:40|617.63|609.83|617.63|609.83|617.66|609.86|617.63|609.83|6
1655629250000|2022-06-19 09:00:50|617.64|609.84|617.58|609.78|617.65|609.85|617.55|609.75|10
1655629260000|2022-06-19 09:01:00|617.56|609.76|617.52|609.72|617.57|609.77|617.51|609.71|15
1655629270000|2022-06-19 09:01:10|617.51|609.71|617.37|609.57|617.54|609.74|617.37|609.57|12
1655629280000|2022-06-19 09:01:20|617.39|609.59|617.46|609.66|617.5|609.7|617.34|609.54|18
1655629290000|2022-06-19 09:01:30|617.48|609.68|617.33|609.53|617.48|609.68|617.32|609.52|17
1655629300000|2022-06-19 09:01:40|617.31|609.51|617.04|609.24|617.31|609.51|617.01|609.21|16
1655629310000|2022-06-19 09:01:50|617.05|609.25|617.07|609.27|617.17|609.37|617.01|609.21|16
1655629320000|2022-06-19 09:02:00|617.08|609.28|617.06|609.26|617.11|609.31|617.06|609.26|14
1655629330000|2022-06-19 09:02:10|617.05|609.25|616.43|608.63|617.06|609.26|616.43|608.63|23
1655629340000|2022-06-19 09:02:20|616.44|608.64|616.14|608.34|616.44|608.64|616.14|608.34|20
1655629350000|2022-06-19 09:02:30|616.13|608.33|616.07|608.27|616.14|608.34|616.06|608.26|13
1655629360000|2022-06-19 09:02:40|616.08|608.28|615.77|607.97|616.08|608.28|615.76|607.96|13
1655629370000|2022-06-19 09:02:50|615.78|607.98|616.15|608.35|616.16|608.36|615.78|607.98|12
1655629380000|2022-06-19 09:03:00|616.38|608.58|616.53|608.73|616.58|608.78|616.31|608.51|19
1655629390000|2022-06-19 09:03:10|616.55|608.75|616.53|608.73|616.63|608.83|616.51|608.71|22
1655629400000|2022-06-19 09:03:20|616.55|608.75|616.58|608.78|616.68|608.88|616.5|608.7|11
1655629410000|2022-06-19 09:03:30|616.57|608.77|616.26|608.46|616.57|608.77|616.26|608.46|26
1655629420000|2022-06-19 09:03:40|616.28|608.48|616.1|608.3|616.3|608.5|616.08|608.28|15
1655629430000|2022-06-19 09:03:50|616.09|608.29|616.1|608.3|616.11|608.31|616.09|608.29|6
1655629440000|2022-06-19 09:04:00|616.11|608.31|616.12|608.32|616.13|608.33|616.1|608.3|7
1655629450000|2022-06-19 09:04:10|616.13|608.33|615.98|608.18|616.13|608.33|615.95|608.15|18
1655629460000|2022-06-19 09:04:20|615.95|608.15|615.76|607.96|615.99|608.19|615.75|607.95|20
1655629470000|2022-06-19 09:04:30|615.74|607.94|615.57|607.77|615.76|607.96|615.47|607.67|24
1655629480000|2022-06-19 09:04:40|615.56|607.76|615.54|607.74|615.58|607.78|615.5|607.7|12
1655629490000|2022-06-19 09:04:50|615.56|607.76|615.66|607.86|615.66|607.86|615.52|607.72|16
1655629500000|2022-06-19 09:05:00|615.68|607.88|615.66|607.86|615.69|607.89|615.66|607.86|10
1655629510000|2022-06-19 09:05:10|615.68|607.88|615.62|607.82|615.69|607.89|615.61|607.81|14
1655629520000|2022-06-19 09:05:20|615.65|607.85|615.75|607.95|615.79|607.99|615.61|607.81|17
1655629530000|2022-06-19 09:05:30|615.73|607.93|615.84|608.04|615.85|608.05|615.73|607.93|9
1655629540000|2022-06-19 09:05:40|615.63|607.83|615.62|607.82|615.66|607.86|615.6|607.8|16
1655629550000|2022-06-19 09:05:50|615.6|607.8|615.61|607.81|615.66|607.86|615.6|607.8|15
1655629560000|2022-06-19 09:06:00|615.62|607.82|615.61|607.81|615.63|607.83|615.58|607.78|8
1655629570000|2022-06-19 09:06:10|615.45|607.65|615.61|607.81|615.61|607.81|615.43|607.63|8
1655629580000|2022-06-19 09:06:20|615.62|607.82|615.61|607.81|615.65|607.85|615.58|607.78|19
1655629590000|2022-06-19 09:06:30|615.59|607.79|615.6|607.8|615.61|607.81|615.58|607.78|15
1655629600000|2022-06-19 09:06:40|615.59|607.79|615.34|607.54|615.62|607.82|615.34|607.54|11
1655629610000|2022-06-19 09:06:50|615.33|607.53|615.29|607.49|615.34|607.54|615.29|607.49|17
1655629620000|2022-06-19 09:07:00|615.18|607.38|615.17|607.37|615.2|607.4|615.17|607.37|11
1655629630000|2022-06-19 09:07:10|615.16|607.36|614.44|606.64|615.18|607.38|614.44|606.64|21
1655629640000|2022-06-19 09:07:20|614.45|606.65|614.32|606.52|614.45|606.65|614.28|606.48|18
1655629650000|2022-06-19 09:07:30|614.33|606.53|614.48|606.68|614.64|606.84|614.33|606.53|22
1655629660000|2022-06-19 09:07:40|614.5|606.7|614.53|606.73|614.53|606.73|614.45|606.65|22
1655629670000|2022-06-19 09:07:50|614.48|606.68|614.31|606.51|614.52|606.72|614.31|606.51|15
1655629680000|2022-06-19 09:08:00|614.32|606.52|614.48|606.68|614.72|606.92|614.32|606.52|17
1655629690000|2022-06-19 09:08:10|614.45|606.65|614.49|606.69|614.5|606.7|614.45|606.65|10
1655629700000|2022-06-19 09:08:20|614.47|606.67|614.49|606.69|614.53|606.73|614.47|606.67|10
1655629710000|2022-06-19 09:08:30|614.52|606.72|614.48|606.68|614.53|606.73|614.45|606.65|6
1655629720000|2022-06-19 09:08:40|614.45|606.65|614.5|606.7|614.5|606.7|614.42|606.62|5
1655629730000|2022-06-19 09:08:50|614.48|606.68|614.43|606.63|614.48|606.68|614.42|606.62|4
1655629740000|2022-06-19 09:09:00|614.48|606.68|614.84|607.04|614.84|607.04|614.48|606.68|16
1655629750000|2022-06-19 09:09:10|614.86|607.06|615.06|607.26|615.57|607.77|614.86|607.06|24
1655629760000|2022-06-19 09:09:20|615.08|607.28|615.4|607.6|615.41|607.61|615.05|607.25|17
1655629770000|2022-06-19 09:09:30|615.41|607.61|615.49|607.69|615.49|607.69|615.41|607.61|9
1655629780000|2022-06-19 09:09:40|615.47|607.67|615.17|607.37|615.6|607.8|615.16|607.36|14
1655629790000|2022-06-19 09:09:50|615.14|607.34|615.38|607.58|615.48|607.68|615.14|607.34|22
1655629800000|2022-06-19 09:10:00|615.36|607.56|615.56|607.76|615.58|607.78|615.36|607.56|16
1655629810000|2022-06-19 09:10:10|615.61|607.81|615.58|607.78|615.62|607.82|615.52|607.72|12
1655629820000|2022-06-19 09:10:20|615.63|607.83|615.69|607.89|615.72|607.92|615.63|607.83|19
1655629830000|2022-06-19 09:10:30|615.7|607.9|615.76|607.96|615.77|607.97|615.65|607.85|20
1655629840000|2022-06-19 09:10:40|615.74|607.94|615.69|607.89|615.79|607.99|615.61|607.81|21
1655629850000|2022-06-19 09:10:50|615.71|607.91|615.68|607.88|615.74|607.94|615.68|607.88|16
1655629860000|2022-06-19 09:11:00|615.66|607.86|615.66|607.86|615.69|607.89|615.58|607.78|24
1655629870000|2022-06-19 09:11:10|615.65|607.85|616.42|608.62|616.42|608.62|615.63|607.83|26
1655629880000|2022-06-19 09:11:20|616.41|608.61|616.41|608.61|616.42|608.62|616.26|608.46|27
1655629890000|2022-06-19 09:11:30|616.43|608.63|616.37|608.57|616.53|608.73|616.36|608.56|22
1655629900000|2022-06-19 09:11:40|616.36|608.56|616.46|608.66|616.46|608.66|616.34|608.54|14
1655629910000|2022-06-19 09:11:50|616.45|608.65|616.47|608.67|616.53|608.73|616.36|608.56|13
1655629920000|2022-06-19 09:12:00|616.48|608.68|616.55|608.75|616.59|608.79|616.38|608.58|23
1655629930000|2022-06-19 09:12:10|616.53|608.73|616.53|608.73|616.61|608.81|616.47|608.67|23
1655629940000|2022-06-19 09:12:20|616.54|608.74|616.52|608.72|616.55|608.75|616.52|608.72|6
1655629950000|2022-06-19 09:12:30|616.51|608.71|616.55|608.75|616.58|608.78|616.51|608.71|7
1655629960000|2022-06-19 09:12:40|616.57|608.77|616.58|608.78|616.58|608.78|616.55|608.75|13
1655629970000|2022-06-19 09:12:50|616.59|608.79|616.65|608.85|616.68|608.88|616.55|608.75|20
1655629980000|2022-06-19 09:13:00|616.64|608.84|616.74|608.94|616.77|608.97|616.6|608.8|17
1655629990000|2022-06-19 09:13:10|616.75|608.95|616.77|608.97|616.8|609|616.71|608.91|18
1655630000000|2022-06-19 09:13:20|616.78|608.98|616.74|608.94|616.78|608.98|616.46|608.66|16
1655630010000|2022-06-19 09:13:30|616.72|608.92|616.68|608.88|616.75|608.95|616.65|608.85|11
1655630020000|2022-06-19 09:13:40|616.95|609.15|617.53|609.73|617.53|609.73|616.95|609.15|28
1655630030000|2022-06-19 09:13:50|618.09|610.29|618.21|610.41|618.33|610.53|618.09|610.29|28
1655630040000|2022-06-19 09:14:00|618.3|610.5|618.45|610.65|618.72|610.92|618.14|610.34|22
1655630050000|2022-06-19 09:14:10|618.43|610.63|618.47|610.67|618.49|610.69|618.4|610.6|9
1655630060000|2022-06-19 09:14:20|618.5|610.7|618.48|610.68|618.59|610.79|618.41|610.61|19
1655630070000|2022-06-19 09:14:30|618.55|610.75|618.56|610.76|618.59|610.79|618.13|610.33|26
1655630080000|2022-06-19 09:14:40|618.57|610.77|619.39|611.59|619.47|611.67|618.55|610.75|31
1655630090000|2022-06-19 09:14:50|619.34|611.54|619.44|611.64|619.49|611.69|619.17|611.37|32
1655630100000|2022-06-19 09:15:00|619.4|611.6|619.38|611.58|619.53|611.73|619.33|611.53|24
1655630110000|2022-06-19 09:15:10|619.36|611.56|618.84|611.04|619.46|611.66|618.84|611.04|24
1655630120000|2022-06-19 09:15:20|618.85|611.05|618.67|610.87|618.94|611.14|618.62|610.82|19
1655630130000|2022-06-19 09:15:30|618.7|610.9|618.59|610.79|618.89|611.09|618.59|610.79|15
1655630140000|2022-06-19 09:15:40|618.6|610.8|618.73|610.93|618.73|610.93|618.57|610.77|26
1655630150000|2022-06-19 09:15:50|618.63|610.83|618.62|610.82|618.65|610.85|618.54|610.74|20
1655630160000|2022-06-19 09:16:00|618.61|610.81|619.69|611.89|619.69|611.89|618.53|610.73|29
1655630170000|2022-06-19 09:16:10|619.68|611.88|619.37|611.57|619.87|612.07|619.3|611.5|32
1655630180000|2022-06-19 09:16:20|619.38|611.58|619.88|612.08|620.1|612.3|619.31|611.51|25
1655630190000|2022-06-19 09:16:30|619.86|612.06|622.01|614.21|622.01|614.21|619.8|612|31
1655630200000|2022-06-19 09:16:40|622.1|614.3|622.69|614.89|623|615.2|622.09|614.29|34
1655630210000|2022-06-19 09:16:50|622.66|614.86|623.02|615.22|623.6|615.8|622.27|614.47|33
1655630220000|2022-06-19 09:17:00|622.86|615.06|623.68|615.88|623.77|615.97|622.55|614.75|35
1655630230000|2022-06-19 09:17:10|623.94|616.14|623.99|616.19|624.19|616.39|623.86|616.06|30
1655630240000|2022-06-19 09:17:20|624.02|616.22|623.91|616.11|624.07|616.27|623.66|615.86|30
1655630250000|2022-06-19 09:17:30|623.95|616.15|623.88|616.08|623.95|616.15|623.73|615.93|33
1655630260000|2022-06-19 09:17:40|623.92|616.12|623.81|616.01|623.97|616.17|623.78|615.98|31
1655630270000|2022-06-19 09:17:50|623.83|616.03|624.01|616.21|624.01|616.21|623.82|616.02|25
1655630280000|2022-06-19 09:18:00|623.94|616.14|626.22|618.42|626.22|618.42|623.94|616.14|35
1655630290000|2022-06-19 09:18:10|626.51|618.71|627.04|619.24|627.07|619.27|626.51|618.71|31
1655630300000|2022-06-19 09:18:20|627.28|619.48|627.07|619.27|627.51|619.71|626.81|619.01|39
1655630310000|2022-06-19 09:18:30|627.08|619.28|627.06|619.26|627.45|619.65|626.91|619.11|32
1655630320000|2022-06-19 09:18:40|627|619.2|627.15|619.35|627.16|619.36|626.96|619.16|29
1655630330000|2022-06-19 09:18:50|627.18|619.38|626.59|618.79|627.67|619.87|626.59|618.79|30
1655630340000|2022-06-19 09:19:00|626.53|618.73|626.1|618.3|626.53|618.73|626.06|618.26|30
1655630350000|2022-06-19 09:19:10|626.08|618.28|625.39|617.59|626.08|618.28|625.28|617.48|24
1655630360000|2022-06-19 09:19:20|625.4|617.6|625.7|617.9|625.7|617.9|625.34|617.54|36
1655630370000|2022-06-19 09:19:30|625.74|617.94|626.13|618.33|626.47|618.67|625.74|617.94|25
1655630380000|2022-06-19 09:19:40|626.07|618.27|626.29|618.49|626.52|618.72|626.03|618.23|23
1655630390000|2022-06-19 09:19:50|626.22|618.42|626.35|618.55|626.38|618.58|625.92|618.12|26
1655630400000|2022-06-19 09:20:00|626.3|618.5|626.9|619.1|626.91|619.11|626.3|618.5|31
1655630410000|2022-06-19 09:20:10|626.83|619.03|626.47|618.67|626.91|619.11|626.47|618.67|23
1655630420000|2022-06-19 09:20:20|626.29|618.49|625.86|618.06|626.29|618.49|625.82|618.02|31
1655630430000|2022-06-19 09:20:30|625.84|618.04|625.55|617.75|626.15|618.35|625.55|617.75|32
1655630440000|2022-06-19 09:20:40|625.49|617.69|625.35|617.55|625.49|617.69|625.27|617.47|29
1655630450000|2022-06-19 09:20:50|625.32|617.52|625.28|617.48|625.43|617.63|625.26|617.46|24
1655630460000|2022-06-19 09:21:00|625.26|617.46|625.31|617.51|625.43|617.63|625.23|617.43|26
1655630470000|2022-06-19 09:21:10|625.33|617.53|625.32|617.52|625.39|617.59|625.07|617.27|29
1655630480000|2022-06-19 09:21:20|625.31|617.51|625.16|617.36|625.31|617.51|625.1|617.3|15
1655630490000|2022-06-19 09:21:30|625.15|617.35|624.72|616.92|625.15|617.35|624.69|616.89|23
1655630500000|2022-06-19 09:21:40|624.71|616.91|624.65|616.85|624.73|616.93|624.46|616.66|19
1655630510000|2022-06-19 09:21:50|624.63|616.83|625.07|617.27|625.33|617.53|624.63|616.83|27
1655630520000|2022-06-19 09:22:00|625.08|617.28|624.89|617.09|625.08|617.28|624.75|616.95|17
1655630530000|2022-06-19 09:22:10|624.87|617.07|624.98|617.18|625.19|617.39|624.84|617.04|23
1655630540000|2022-06-19 09:22:20|624.89|617.09|624.78|616.98|624.9|617.1|624.62|616.82|26
1655630550000|2022-06-19 09:22:30|624.65|616.85|624.66|616.86|624.83|617.03|624.55|616.75|20
1655630560000|2022-06-19 09:22:40|624.58|616.78|624.43|616.63|624.66|616.86|624.39|616.59|23
1655630570000|2022-06-19 09:22:50|624.44|616.64|624.35|616.55|624.51|616.71|624.29|616.49|21
1655630580000|2022-06-19 09:23:00|624.36|616.56|624.6|616.8|624.63|616.83|624.33|616.53|29
1655630590000|2022-06-19 09:23:10|624.63|616.83|624.67|616.87|624.82|617.02|624.6|616.8|24
1655630600000|2022-06-19 09:23:20|624.62|616.82|624.94|617.14|625.02|617.22|624.62|616.82|29
1655630610000|2022-06-19 09:23:30|624.86|617.06|624.7|616.9|624.95|617.15|624.68|616.88|28
1655630620000|2022-06-19 09:23:40|624.81|617.01|624.65|616.85|624.81|617.01|624.58|616.78|23
1655630630000|2022-06-19 09:23:50|624.66|616.86|624.64|616.84|624.78|616.98|624.59|616.79|22
1655630640000|2022-06-19 09:24:00|624.61|616.81|624.66|616.86|624.67|616.87|624.43|616.63|24
1655630650000|2022-06-19 09:24:10|624.67|616.87|624.71|616.91|624.92|617.12|624.66|616.86|28
1655630660000|2022-06-19 09:24:20|624.87|617.07|624.97|617.17|625.36|617.56|624.7|616.9|28
1655630670000|2022-06-19 09:24:30|624.96|617.16|625.26|617.46|625.35|617.55|624.88|617.08|16
1655630680000|2022-06-19 09:24:40|625.31|617.51|625.22|617.42|625.31|617.51|625.17|617.37|26
1655630690000|2022-06-19 09:24:50|625.25|617.45|625.32|617.52|625.32|617.52|625.22|617.42|27
1655630700000|2022-06-19 09:25:00|625.31|617.51|624.85|617.05|625.31|617.51|624.83|617.03|29
1655630710000|2022-06-19 09:25:10|624.84|617.04|624.67|616.87|625.13|617.33|624.65|616.85|29
1655630720000|2022-06-19 09:25:20|624.69|616.89|624.69|616.89|624.69|616.89|624.67|616.87|15
1655630730000|2022-06-19 09:25:30|624.67|616.87|625.38|617.58|625.55|617.75|624.67|616.87|26
1655630740000|2022-06-19 09:25:40|625.43|617.63|625.44|617.64|625.48|617.68|625.37|617.57|27
1655630750000|2022-06-19 09:25:50|625.39|617.59|625.35|617.55|625.43|617.63|625.19|617.39|30
1655630760000|2022-06-19 09:26:00|625.3|617.5|624.94|617.14|625.3|617.5|624.94|617.14|23
1655630770000|2022-06-19 09:26:10|624.92|617.12|624.67|616.87|625.36|617.56|624.67|616.87|30
1655630780000|2022-06-19 09:26:20|624.66|616.86|624.5|616.7|624.71|616.91|624.49|616.69|18
1655630790000|2022-06-19 09:26:30|624.52|616.72|624.5|616.7|624.55|616.75|624.43|616.63|20
1655630800000|2022-06-19 09:26:40|624.51|616.71|624.5|616.7|624.52|616.72|624.43|616.63|28
1655630810000|2022-06-19 09:26:50|624.44|616.64|624.45|616.65|624.48|616.68|624.33|616.53|18
1655630820000|2022-06-19 09:27:00|624.46|616.66|624.36|616.56|624.46|616.66|624.34|616.54|10
1655630830000|2022-06-19 09:27:10|624.35|616.55|624.39|616.59|624.48|616.68|624.23|616.43|29
1655630840000|2022-06-19 09:27:20|624.41|616.61|624.39|616.59|624.42|616.62|624.28|616.48|21
1655630850000|2022-06-19 09:27:30|624.4|616.6|624.46|616.66|624.46|616.66|624.05|616.25|22
1655630860000|2022-06-19 09:27:40|624.53|616.73|624.68|616.88|624.8|617|624.41|616.61|16
1655630870000|2022-06-19 09:27:50|624.59|616.79|624.58|616.78|624.66|616.86|624.57|616.77|6
1655630880000|2022-06-19 09:28:00|624.56|616.76|624.49|616.69|624.67|616.87|624.13|616.33|27
1655630890000|2022-06-19 09:28:10|624.39|616.59|624.78|616.98|624.81|617.01|624.39|616.59|22
1655630900000|2022-06-19 09:28:20|624.76|616.96|625.42|617.62|625.54|617.74|624.64|616.84|27
1655630910000|2022-06-19 09:28:30|625.43|617.63|625.41|617.61|625.5|617.7|625.29|617.49|28
1655630920000|2022-06-19 09:28:40|625.34|617.54|628.47|620.67|628.8|621|625.34|617.54|30
1655630930000|2022-06-19 09:28:50|628.42|620.62|628.27|620.47|628.6|620.8|628.26|620.46|25
1655630940000|2022-06-19 09:29:00|628.2|620.4|627.02|619.22|628.2|620.4|626.98|619.18|28
1655630950000|2022-06-19 09:29:10|627.01|619.21|627.34|619.54|627.41|619.61|626.87|619.07|25
1655630960000|2022-06-19 09:29:20|627.32|619.52|626.81|619.01|627.32|619.52|626.66|618.86|23
1655630970000|2022-06-19 09:29:30|626.74|618.94|626.3|618.5|626.74|618.94|626.27|618.47|21
1655630980000|2022-06-19 09:29:40|626.29|618.49|626.36|618.56|626.47|618.67|626.25|618.45|20
1655630990000|2022-06-19 09:29:50|626.37|618.57|626.29|618.49|626.39|618.59|626.17|618.37|30
1655631000000|2022-06-19 09:30:00|626.21|618.41|626.27|618.47|626.56|618.76|626.08|618.28|33
1655631010000|2022-06-19 09:30:10|626.24|618.44|625.97|618.17|626.28|618.48|625.86|618.06|26
1655631020000|2022-06-19 09:30:20|626.14|618.34|625.97|618.17|626.14|618.34|625.65|617.85|27
1655631030000|2022-06-19 09:30:30|626.23|618.43|625.77|617.97|626.23|618.43|625.76|617.96|25
1655631040000|2022-06-19 09:30:40|625.8|618|627.05|619.25|627.05|619.25|625.77|617.97|23
1655631050000|2022-06-19 09:30:50|627.06|619.26|627.23|619.43|627.27|619.47|627.06|619.26|24
1655631060000|2022-06-19 09:31:00|627.21|619.41|627.5|619.7|627.79|619.99|627.17|619.37|27
1655631070000|2022-06-19 09:31:10|627.49|619.69|628.17|620.37|628.17|620.37|627.43|619.63|33
1655631080000|2022-06-19 09:31:20|628.18|620.38|629|621.2|629.04|621.24|628.17|620.37|28
1655631090000|2022-06-19 09:31:30|628.97|621.17|629.75|621.95|630.37|622.57|628.96|621.16|34
1655631100000|2022-06-19 09:31:40|629.65|621.85|629.01|621.21|629.67|621.87|628.92|621.12|33
1655631110000|2022-06-19 09:31:50|629.03|621.23|629.65|621.85|630.2|622.4|629.03|621.23|36
1655631120000|2022-06-19 09:32:00|629.67|621.87|629.34|621.54|629.85|622.05|629.15|621.35|32
1655631130000|2022-06-19 09:32:10|629.35|621.55|629.08|621.28|629.35|621.55|629.08|621.28|33
1655631140000|2022-06-19 09:32:20|629.07|621.27|629.31|621.51|629.35|621.55|629.02|621.22|25
1655631150000|2022-06-19 09:32:30|629.34|621.54|629.41|621.61|629.73|621.93|629.33|621.53|34
1655631160000|2022-06-19 09:32:40|629.39|621.59|629.28|621.48|629.8|622|629.19|621.39|35
1655631170000|2022-06-19 09:32:50|629.25|621.45|629.07|621.27|629.32|621.52|628.97|621.17|29
1655631180000|2022-06-19 09:33:00|629.21|621.41|629.21|621.41|630.07|622.27|629.21|621.41|33
1655631190000|2022-06-19 09:33:10|629.23|621.43|629.27|621.47|629.27|621.47|629.13|621.33|26
1655631200000|2022-06-19 09:33:20|629.31|621.51|629.03|621.23|630.05|622.25|629.02|621.22|36
1655631210000|2022-06-19 09:33:30|629.1|621.3|628.72|620.92|629.12|621.32|628.7|620.9|28
1655631220000|2022-06-19 09:33:40|628.7|620.9|628.34|620.54|628.7|620.9|628.23|620.43|30
1655631230000|2022-06-19 09:33:50|628.32|620.52|628.54|620.74|628.85|621.05|628.12|620.32|35
1655631240000|2022-06-19 09:34:00|628.49|620.69|628.14|620.34|628.68|620.88|628.12|620.32|33
1655631250000|2022-06-19 09:34:10|628.13|620.33|628.85|621.05|628.87|621.07|628.06|620.26|33
1655631260000|2022-06-19 09:34:20|628.83|621.03|628.11|620.31|628.83|621.03|627.88|620.08|30
1655631270000|2022-06-19 09:34:30|628.13|620.33|628.16|620.36|628.39|620.59|628.04|620.24|29
1655631280000|2022-06-19 09:34:40|628.17|620.37|628.48|620.68|628.48|620.68|627.95|620.15|31
1655631290000|2022-06-19 09:34:50|628.46|620.66|628.96|621.16|628.96|621.16|628.41|620.61|33
1655631300000|2022-06-19 09:35:00|629.14|621.34|628.82|621.02|629.16|621.36|628.43|620.63|31
1655631310000|2022-06-19 09:35:10|628.91|621.11|628.72|620.92|628.94|621.14|628.56|620.76|30
1655631320000|2022-06-19 09:35:20|628.96|621.16|628.98|621.18|629.32|621.52|628.79|620.99|33
1655631330000|2022-06-19 09:35:30|628.97|621.17|628.76|620.96|628.97|621.17|628.75|620.95|32
1655631340000|2022-06-19 09:35:40|628.79|620.99|628.62|620.82|628.89|621.09|628.59|620.79|28
1655631350000|2022-06-19 09:35:50|628.61|620.81|628.12|620.32|628.63|620.83|627.66|619.86|26
1655631360000|2022-06-19 09:36:00|628.06|620.26|628.16|620.36|628.21|620.41|627.71|619.91|31
1655631370000|2022-06-19 09:36:10|628.17|620.37|627.8|620|628.25|620.45|627.79|619.99|30
1655631380000|2022-06-19 09:36:20|627.74|619.94|627.72|619.92|627.79|619.99|627.41|619.61|22
1655631390000|2022-06-19 09:36:30|627.71|619.91|628.14|620.34|628.3|620.5|627.71|619.91|29
1655631400000|2022-06-19 09:36:40|628.13|620.33|628.72|620.92|628.72|620.92|627.72|619.92|29
1655631410000|2022-06-19 09:36:50|628.99|621.19|628.91|621.11|629.26|621.46|628.89|621.09|25
1655631420000|2022-06-19 09:37:00|628.89|621.09|628.42|620.62|628.89|621.09|628.42|620.62|23
1655631430000|2022-06-19 09:37:10|628.44|620.64|628.51|620.71|628.56|620.76|628.41|620.61|28
1655631440000|2022-06-19 09:37:20|628.53|620.73|628.4|620.6|628.54|620.74|628.4|620.6|29
1655631450000|2022-06-19 09:37:30|628.41|620.61|629.2|621.4|629.25|621.45|628.4|620.6|29
1655631460000|2022-06-19 09:37:40|629.21|621.41|628.99|621.19|629.22|621.42|628.95|621.15|32
1655631470000|2022-06-19 09:37:50|628.98|621.18|628.67|620.87|628.98|621.18|628.64|620.84|18
1655631480000|2022-06-19 09:38:00|628.66|620.86|627.44|619.64|628.77|620.97|627.44|619.64|28
1655631490000|2022-06-19 09:38:10|627.4|619.6|626.4|618.6|627.4|619.6|626.3|618.5|27
1655631500000|2022-06-19 09:38:20|626.49|618.69|627.49|619.69|627.56|619.76|626.49|618.69|24
1655631510000|2022-06-19 09:38:30|627.51|619.71|627.62|619.82|627.65|619.85|627.47|619.67|19
1655631520000|2022-06-19 09:38:40|627.63|619.83|626.92|619.12|627.63|619.83|626.87|619.07|23
1655631530000|2022-06-19 09:38:50|626.89|619.09|626.8|619|626.94|619.14|626.79|618.99|19
1655631540000|2022-06-19 09:39:00|626.77|618.97|626.31|618.51|626.78|618.98|626.29|618.49|27
1655631550000|2022-06-19 09:39:10|626.3|618.5|626.22|618.42|626.32|618.52|626.15|618.35|32
1655631560000|2022-06-19 09:39:20|626.2|618.4|625.75|617.95|626.22|618.42|625.73|617.93|33
1655631570000|2022-06-19 09:39:30|625.82|618.02|625.9|618.1|626.35|618.55|625.82|618.02|27
1655631580000|2022-06-19 09:39:40|625.91|618.11|625.99|618.19|626.36|618.56|625.61|617.81|30
1655631590000|2022-06-19 09:39:50|625.98|618.18|626.15|618.35|626.51|618.71|625.96|618.16|25
1655631600000|2022-06-19 09:40:00|626.25|618.45|625.36|617.56|626.44|618.64|625.33|617.53|30
1655631610000|2022-06-19 09:40:10|625.38|617.58|625.34|617.54|625.39|617.59|625.22|617.42|22
1655631620000|2022-06-19 09:40:20|625.32|617.52|625.42|617.62|625.43|617.63|625.31|617.51|14
1655631630000|2022-06-19 09:40:30|625.48|617.68|625.49|617.69|625.81|618.01|625.47|617.67|25
1655631640000|2022-06-19 09:40:40|625.47|617.67|625.49|617.69|625.5|617.7|625.45|617.65|16
1655631650000|2022-06-19 09:40:50|625.52|617.72|625.58|617.78|625.62|617.82|625.52|617.72|11
1655631660000|2022-06-19 09:41:00|625.54|617.74|625.64|617.84|625.68|617.88|625.48|617.68|11
1655631670000|2022-06-19 09:41:10|625.61|617.81|625.68|617.88|625.73|617.93|625.61|617.81|8
1655631680000|2022-06-19 09:41:20|625.62|617.82|626.26|618.46|626.29|618.49|625.6|617.8|18
1655631690000|2022-06-19 09:41:30|626.3|618.5|626.34|618.54|626.41|618.61|626.12|618.32|23
1655631700000|2022-06-19 09:41:40|626.33|618.53|626.26|618.46|626.43|618.63|626.18|618.38|17
1655631710000|2022-06-19 09:41:50|626.24|618.44|626.45|618.65|626.45|618.65|626.15|618.35|14
1655631720000|2022-06-19 09:42:00|626.46|618.66|627.36|619.56|627.4|619.6|626.44|618.64|33
1655631730000|2022-06-19 09:42:10|627.31|619.51|627.13|619.33|627.72|619.92|627.13|619.33|28
1655631740000|2022-06-19 09:42:20|627.16|619.36|627.11|619.31|627.4|619.6|626.99|619.19|28
1655631750000|2022-06-19 09:42:30|627.13|619.33|627.2|619.4|627.61|619.81|627.13|619.33|30
1655631760000|2022-06-19 09:42:40|627.1|619.3|627.55|619.75|627.55|619.75|626.88|619.08|26
1655631770000|2022-06-19 09:42:50|627.52|619.72|627.59|619.79|627.6|619.8|627.5|619.7|13
1655631780000|2022-06-19 09:43:00|627.47|619.67|627.57|619.77|627.57|619.77|627.39|619.59|19
1655631790000|2022-06-19 09:43:10|627.51|619.71|627.23|619.43|627.6|619.8|627.23|619.43|22
1655631800000|2022-06-19 09:43:20|627.29|619.49|627.5|619.7|627.54|619.74|627.23|619.43|16
1655631810000|2022-06-19 09:43:30|627.53|619.73|627.49|619.69|627.56|619.76|627.49|619.69|13
1655631820000|2022-06-19 09:43:40|627.52|619.72|627.6|619.8|627.6|619.8|627.52|619.72|17
1655631830000|2022-06-19 09:43:50|627.63|619.83|627.64|619.84|627.67|619.87|627.58|619.78|17
1655631840000|2022-06-19 09:44:00|627.65|619.85|627.66|619.86|627.7|619.9|627.58|619.78|23
1655631850000|2022-06-19 09:44:10|627.68|619.88|627.72|619.92|627.72|619.92|627.58|619.78|24
1655631860000|2022-06-19 09:44:20|627.68|619.88|628.16|620.36|628.41|620.61|627.68|619.88|21
1655631870000|2022-06-19 09:44:30|628.17|620.37|628.46|620.66|628.46|620.66|628.17|620.37|16
1655631880000|2022-06-19 09:44:40|628.47|620.67|628.5|620.7|628.56|620.76|628.38|620.58|20
1655631890000|2022-06-19 09:44:50|628.51|620.71|628.68|620.88|628.72|620.92|628.51|620.71|13
1655631900000|2022-06-19 09:45:00|628.67|620.87|628.63|620.83|628.73|620.93|628.63|620.83|16
1655631910000|2022-06-19 09:45:10|628.68|620.88|629.52|621.72|629.53|621.73|628.67|620.87|24
1655631920000|2022-06-19 09:45:20|629.53|621.73|629.69|621.89|629.7|621.9|629.4|621.6|25
1655631930000|2022-06-19 09:45:30|629.68|621.88|629.7|621.9|629.71|621.91|629.66|621.86|11
1655631940000|2022-06-19 09:45:40|629.69|621.89|629.7|621.9|629.71|621.91|629.68|621.88|9
1655631950000|2022-06-19 09:45:50|629.79|621.99|630.54|622.74|630.55|622.75|629.79|621.99|20
1655631960000|2022-06-19 09:46:00|630.52|622.72|631.33|623.53|632.22|624.42|630.52|622.72|32
1655631970000|2022-06-19 09:46:10|631.35|623.55|632.05|624.25|632.23|624.43|631.35|623.55|35
1655631980000|2022-06-19 09:46:20|632.01|624.21|633.25|625.45|633.35|625.55|631.69|623.89|40
1655631990000|2022-06-19 09:46:30|633.28|625.48|633.15|625.35|633.62|625.82|633.09|625.29|27
1655632000000|2022-06-19 09:46:40|633.17|625.37|633.18|625.38|633.55|625.75|632.98|625.18|36
1655632010000|2022-06-19 09:46:50|633.22|625.42|634.1|626.3|634.14|626.34|633.21|625.41|33
1655632020000|2022-06-19 09:47:00|634.11|626.31|633.1|625.3|634.17|626.37|633.09|625.29|36
1655632030000|2022-06-19 09:47:10|633.07|625.27|633.22|625.42|633.22|625.42|632.76|624.96|33
1655632040000|2022-06-19 09:47:20|633.2|625.4|632.68|624.88|633.22|625.42|632.67|624.87|32
1655632050000|2022-06-19 09:47:30|632.69|624.89|632.28|624.48|632.72|624.92|632.28|624.48|28
1655632060000|2022-06-19 09:47:40|632.26|624.46|631.25|623.45|632.27|624.47|631.24|623.44|29
1655632070000|2022-06-19 09:47:50|631.27|623.47|630.45|622.65|631.29|623.49|630.43|622.63|28
1655632080000|2022-06-19 09:48:00|630.44|622.64|629.76|621.96|630.45|622.65|629.69|621.89|34
1655632090000|2022-06-19 09:48:10|629.73|621.93|629.52|621.72|629.82|622.02|629.46|621.66|23
1655632100000|2022-06-19 09:48:20|629.51|621.71|629.26|621.46|629.51|621.71|629.24|621.44|22
1655632110000|2022-06-19 09:48:30|629.28|621.48|629.25|621.45|629.34|621.54|629.22|621.42|18
1655632120000|2022-06-19 09:48:40|629.28|621.48|628.84|621.04|629.34|621.54|628.83|621.03|30
1655632130000|2022-06-19 09:48:50|628.87|621.07|629|621.2|629|621.2|628.81|621.01|27
1655632140000|2022-06-19 09:49:00|628.98|621.18|629.14|621.34|629.14|621.34|628.91|621.11|28
1655632150000|2022-06-19 09:49:10|629.01|621.21|629.29|621.49|629.31|621.51|629.01|621.21|21
1655632160000|2022-06-19 09:49:20|629.27|621.47|629.17|621.37|629.32|621.52|629.17|621.37|13
1655632170000|2022-06-19 09:49:30|629.19|621.39|629.42|621.62|629.42|621.62|629.17|621.37|15
1655632180000|2022-06-19 09:49:40|629.41|621.61|629.39|621.59|629.41|621.61|629.22|621.42|14
1655632190000|2022-06-19 09:49:50|629.4|621.6|629.1|621.3|629.4|621.6|629.1|621.3|16
1655632200000|2022-06-19 09:50:00|629.08|621.28|628.77|620.97|629.08|621.28|628.68|620.88|15
1655632210000|2022-06-19 09:50:10|628.78|620.98|628.74|620.94|628.86|621.06|628.73|620.93|23
1655632220000|2022-06-19 09:50:20|628.76|620.96|628.73|620.93|628.76|620.96|628.68|620.88|18
1655632230000|2022-06-19 09:50:30|628.7|620.9|628.46|620.66|628.76|620.96|628.45|620.65|12
1655632240000|2022-06-19 09:50:40|628.43|620.63|628.3|620.5|628.43|620.63|628.27|620.47|17
1655632250000|2022-06-19 09:50:50|628.35|620.55|628.23|620.43|628.35|620.55|628.23|620.43|14
1655632260000|2022-06-19 09:51:00|628.22|620.42|628.13|620.33|628.22|620.42|628.01|620.21|20
1655632270000|2022-06-19 09:51:10|628.14|620.34|627.65|619.85|628.23|620.43|627.56|619.76|28
1655632280000|2022-06-19 09:51:20|627.67|619.87|627.29|619.49|627.82|620.02|627.29|619.49|19
1655632290000|2022-06-19 09:51:30|627.27|619.47|626.96|619.16|627.27|619.47|626.92|619.12|22
1655632300000|2022-06-19 09:51:40|626.97|619.17|626.89|619.09|627|619.2|626.88|619.08|21
1655632310000|2022-06-19 09:51:50|626.86|619.06|626.73|618.93|626.89|619.09|626.73|618.93|14
1655632320000|2022-06-19 09:52:00|626.74|618.94|626.41|618.61|626.75|618.95|626.41|618.61|19
1655632330000|2022-06-19 09:52:10|626.42|618.62|626.03|618.23|626.43|618.63|626.03|618.23|21
1655632340000|2022-06-19 09:52:20|626.04|618.24|625.38|617.58|626.08|618.28|625.3|617.5|29
1655632350000|2022-06-19 09:52:30|625.32|617.52|625.24|617.44|625.35|617.55|625.15|617.35|27
1655632360000|2022-06-19 09:52:40|625.22|617.42|625.33|617.53|625.34|617.54|625.18|617.38|18
1655632370000|2022-06-19 09:52:50|625.32|617.52|625.32|617.52|625.34|617.54|625.22|617.42|16
1655632380000|2022-06-19 09:53:00|625.34|617.54|625.24|617.44|625.4|617.6|625.24|617.44|18
1655632390000|2022-06-19 09:53:10|625.29|617.49|624.39|616.59|625.31|617.51|624.34|616.54|29
1655632400000|2022-06-19 09:53:20|624.4|616.6|624.41|616.61|624.42|616.62|624.37|616.57|14
1655632410000|2022-06-19 09:53:30|624.4|616.6|624|616.2|624.4|616.6|624|616.2|7
1655632420000|2022-06-19 09:53:40|623.99|616.19|624.26|616.46|624.43|616.63|623.99|616.19|28
1655632430000|2022-06-19 09:53:50|624.23|616.43|624.68|616.88|624.8|617|624.15|616.35|29
1655632440000|2022-06-19 09:54:00|624.69|616.89|624.58|616.78|624.73|616.93|624.45|616.65|28
1655632450000|2022-06-19 09:54:10|624.6|616.8|624.41|616.61|624.67|616.87|624.27|616.47|28
1655632460000|2022-06-19 09:54:20|624.43|616.63|624.76|616.96|625.47|617.67|624.42|616.62|34
1655632470000|2022-06-19 09:54:30|624.83|617.03|624.94|617.14|624.98|617.18|624.7|616.9|24
1655632480000|2022-06-19 09:54:40|624.98|617.18|625.41|617.61|625.41|617.61|624.82|617.02|26
1655632490000|2022-06-19 09:54:50|625.42|617.62|625.97|618.17|625.97|618.17|624.89|617.09|23
1655632500000|2022-06-19 09:55:00|626.23|618.43|626.38|618.58|626.39|618.59|625.9|618.1|27
1655632510000|2022-06-19 09:55:10|626.35|618.55|625.69|617.89|626.35|618.55|625.67|617.87|28
1655632520000|2022-06-19 09:55:20|625.77|617.97|625.94|618.14|625.97|618.17|625.73|617.93|19
1655632530000|2022-06-19 09:55:30|625.98|618.18|625.73|617.93|625.98|618.18|625.73|617.93|19
1655632540000|2022-06-19 09:55:40|625.75|617.95|625.39|617.59|625.75|617.95|625.39|617.59|18
1655632550000|2022-06-19 09:55:50|625.38|617.58|625.31|617.51|625.39|617.59|625.31|617.51|14
1655632560000|2022-06-19 09:56:00|625.32|617.52|625.26|617.46|625.32|617.52|625.22|617.42|15
1655632570000|2022-06-19 09:56:10|625.27|617.47|624.98|617.18|625.27|617.47|624.94|617.14|22
1655632580000|2022-06-19 09:56:20|624.97|617.17|624.94|617.14|625.14|617.34|624.91|617.11|24
1655632590000|2022-06-19 09:56:30|624.93|617.13|624.84|617.04|624.93|617.13|624.83|617.03|8
1655632600000|2022-06-19 09:56:40|624.83|617.03|624.62|616.82|624.85|617.05|624.62|616.82|15
1655632610000|2022-06-19 09:56:50|624.7|616.9|624.12|616.32|624.71|616.91|624.05|616.25|15
1655632620000|2022-06-19 09:57:00|624.1|616.3|624.56|616.76|624.75|616.95|624.1|616.3|27
1655632630000|2022-06-19 09:57:10|624.58|616.78|624.04|616.24|624.66|616.86|624.03|616.23|25
1655632640000|2022-06-19 09:57:20|624.07|616.27|624.17|616.37|624.21|616.41|623.99|616.19|18
1655632650000|2022-06-19 09:57:30|624.12|616.32|624.48|616.68|624.49|616.69|623.87|616.07|19
1655632660000|2022-06-19 09:57:40|624.49|616.69|624.57|616.77|624.59|616.79|624.43|616.63|17
1655632670000|2022-06-19 09:57:50|624.56|616.76|624.51|616.71|624.6|616.8|624.49|616.69|20
1655632680000|2022-06-19 09:58:00|624.53|616.73|624.16|616.36|624.55|616.75|623.93|616.13|20
1655632690000|2022-06-19 09:58:10|624.15|616.35|623.76|615.96|624.15|616.35|623.74|615.94|15
1655632700000|2022-06-19 09:58:20|623.78|615.98|623.91|616.11|623.98|616.18|623.78|615.98|18
1655632710000|2022-06-19 09:58:30|623.92|616.12|623.97|616.17|624.06|616.26|623.81|616.01|21
1655632720000|2022-06-19 09:58:40|623.95|616.15|623.79|615.99|623.98|616.18|623.76|615.96|12
1655632730000|2022-06-19 09:58:50|623.92|616.12|623.72|615.92|623.98|616.18|623.72|615.92|14
1655632740000|2022-06-19 09:59:00|623.49|615.69|622.66|614.86|623.49|615.69|622.61|614.81|26
1655632750000|2022-06-19 09:59:10|622.67|614.87|622.75|614.95|622.79|614.99|622.57|614.77|15
1655632760000|2022-06-19 09:59:20|622.73|614.93|622.62|614.82|622.73|614.93|622.4|614.6|27
1655632770000|2022-06-19 09:59:30|622.61|614.81|622.12|614.32|622.62|614.82|622|614.2|26
1655632780000|2022-06-19 09:59:40|622.08|614.28|622.19|614.39|622.21|614.41|621.87|614.07|24
1655632790000|2022-06-19 09:59:50|622.22|614.42|622.53|614.73|622.54|614.74|622.22|614.42|16
1655632800000|2022-06-19 10:00:00|622.52|614.72|622.7|614.9|622.72|614.92|622.51|614.71|27
1655632810000|2022-06-19 10:00:10|622.68|614.88|622.34|614.54|622.75|614.95|622.31|614.51|22
1655632820000|2022-06-19 10:00:20|622.32|614.52|622.48|614.68|622.56|614.76|622.29|614.49|27
1655632830000|2022-06-19 10:00:30|622.33|614.53|622.68|614.88|622.7|614.9|622.31|614.51|23
1655632840000|2022-06-19 10:00:40|622.65|614.85|623.34|615.54|623.39|615.59|622.63|614.83|17
1655632850000|2022-06-19 10:00:50|623.36|615.56|622.8|615|623.36|615.56|622.67|614.87|35
1655632860000|2022-06-19 10:01:00|622.83|615.03|622.75|614.95|622.91|615.11|622.7|614.9|23
1655632870000|2022-06-19 10:01:10|622.79|614.99|622.62|614.82|622.79|614.99|622.57|614.77|23
1655632880000|2022-06-19 10:01:20|622.54|614.74|622.52|614.72|622.61|614.81|622.45|614.65|20
1655632890000|2022-06-19 10:01:30|622.53|614.73|622.07|614.27|622.66|614.86|622.02|614.22|23
1655632900000|2022-06-19 10:01:40|622.02|614.22|621.87|614.07|622.14|614.34|621.76|613.96|27
1655632910000|2022-06-19 10:01:50|621.89|614.09|621.67|613.87|621.96|614.16|621.66|613.86|30
1655632920000|2022-06-19 10:02:00|621.72|613.92|621.59|613.79|621.84|614.04|621.57|613.77|26
1655632930000|2022-06-19 10:02:10|621.57|613.77|621.58|613.78|621.65|613.85|621.55|613.75|18
1655632940000|2022-06-19 10:02:20|621.56|613.76|621.59|613.79|621.74|613.94|621.56|613.76|27
1655632950000|2022-06-19 10:02:30|621.6|613.8|621.47|613.67|621.61|613.81|621.43|613.63|27
1655632960000|2022-06-19 10:02:40|621.53|613.73|621.5|613.7|621.57|613.77|621.44|613.64|17
1655632970000|2022-06-19 10:02:50|621.51|613.71|621.69|613.89|621.71|613.91|621.49|613.69|21
1655632980000|2022-06-19 10:03:00|621.71|613.91|621.76|613.96|621.89|614.09|621.63|613.83|24
1655632990000|2022-06-19 10:03:10|621.79|613.99|622.43|614.63|622.48|614.68|621.73|613.93|27
1655633000000|2022-06-19 10:03:20|622.48|614.68|622.03|614.23|622.6|614.8|621.91|614.11|31
1655633010000|2022-06-19 10:03:30|622.05|614.25|622.67|614.87|622.68|614.88|622.05|614.25|30
1655633020000|2022-06-19 10:03:40|622.68|614.88|622.77|614.97|622.77|614.97|622.68|614.88|26
1655633030000|2022-06-19 10:03:50|622.74|614.94|622.77|614.97|622.77|614.97|622.65|614.85|26
1655633040000|2022-06-19 10:04:00|622.74|614.94|623.31|615.51|623.31|615.51|622.67|614.87|23
1655633050000|2022-06-19 10:04:10|623.24|615.44|623.54|615.74|623.55|615.75|623.24|615.44|28
1655633060000|2022-06-19 10:04:20|623.55|615.75|623.43|615.63|623.63|615.83|623.39|615.59|27
1655633070000|2022-06-19 10:04:30|623.44|615.64|623.53|615.73|623.65|615.85|623.43|615.63|25
1655633080000|2022-06-19 10:04:40|623.52|615.72|623.72|615.92|623.75|615.95|623.49|615.69|31
1655633090000|2022-06-19 10:04:50|623.8|616|624.41|616.61|624.43|616.63|623.7|615.9|28
1655633100000|2022-06-19 10:05:00|624.42|616.62|624.49|616.69|624.53|616.73|624.36|616.56|33
1655633110000|2022-06-19 10:05:10|624.51|616.71|624.43|616.63|624.51|616.71|624.13|616.33|24
1655633120000|2022-06-19 10:05:20|624.47|616.67|624.99|617.19|625.25|617.45|624.27|616.47|28
1655633130000|2022-06-19 10:05:30|625.03|617.23|626|618.2|626.16|618.36|625.03|617.23|32
1655633140000|2022-06-19 10:05:40|626.01|618.21|626.18|618.38|626.19|618.39|625.92|618.12|29
1655633150000|2022-06-19 10:05:50|626.16|618.36|626.28|618.48|626.28|618.48|626.11|618.31|22
1655633160000|2022-06-19 10:06:00|626.23|618.43|626.39|618.59|626.46|618.66|626.19|618.39|30
1655633170000|2022-06-19 10:06:10|626.35|618.55|626.59|618.79|626.59|618.79|626.35|618.55|27
1655633180000|2022-06-19 10:06:20|626.62|618.82|626.77|618.97|626.77|618.97|626.55|618.75|20
1655633190000|2022-06-19 10:06:30|626.73|618.93|626.07|618.27|626.75|618.95|626.07|618.27|31
1655633200000|2022-06-19 10:06:40|626.04|618.24|625.06|617.26|626.04|618.24|625.02|617.22|34
1655633210000|2022-06-19 10:06:50|625.07|617.27|624.9|617.1|625.13|617.33|624.77|616.97|20
1655633220000|2022-06-19 10:07:00|624.88|617.08|624.6|616.8|624.89|617.09|624.58|616.78|17
1655633230000|2022-06-19 10:07:10|624.71|616.91|624.85|617.05|624.96|617.16|624.68|616.88|12
1655633240000|2022-06-19 10:07:20|624.93|617.13|625.02|617.22|625.16|617.36|624.81|617.01|21
1655633250000|2022-06-19 10:07:30|625.04|617.24|625|617.2|625.12|617.32|624.78|616.98|19
1655633260000|2022-06-19 10:07:40|625.01|617.21|625.02|617.22|625.11|617.31|624.98|617.18|17
1655633270000|2022-06-19 10:07:50|625|617.2|624.99|617.19|625.03|617.23|624.75|616.95|20
1655633280000|2022-06-19 10:08:00|625|617.2|624.8|617|625|617.2|624.75|616.95|22
1655633290000|2022-06-19 10:08:10|624.83|617.03|624.9|617.1|624.9|617.1|624.71|616.91|15
1655633300000|2022-06-19 10:08:20|624.93|617.13|625.75|617.95|625.81|618.01|624.9|617.1|28
1655633310000|2022-06-19 10:08:30|625.86|618.06|625.86|618.06|626.26|618.46|625.76|617.96|21
1655633320000|2022-06-19 10:08:40|625.81|618.01|625.35|617.55|625.96|618.16|625.32|617.52|24
1655633330000|2022-06-19 10:08:50|625.34|617.54|625.52|617.72|625.52|617.72|625.27|617.47|21
1655633340000|2022-06-19 10:09:00|625.43|617.63|625.15|617.35|625.43|617.63|625.13|617.33|14
1655633350000|2022-06-19 10:09:10|625.13|617.33|625.16|617.36|625.17|617.37|625.04|617.24|17
1655633360000|2022-06-19 10:09:20|625.13|617.33|625.13|617.33|625.17|617.37|625.12|617.32|12
1655633370000|2022-06-19 10:09:30|625.11|617.31|625.13|617.33|625.15|617.35|625.11|617.31|18
1655633380000|2022-06-19 10:09:40|625.12|617.32|625.16|617.36|625.16|617.36|625.11|617.31|5
1655633390000|2022-06-19 10:09:50|625.14|617.34|625.12|617.32|625.16|617.36|625.12|617.32|8
1655633400000|2022-06-19 10:10:00|625.11|617.31|624.81|617.01|625.11|617.31|624.69|616.89|20
1655633410000|2022-06-19 10:10:10|624.75|616.95|624.11|616.31|624.84|617.04|624.1|616.3|26
1655633420000|2022-06-19 10:10:20|624.09|616.29|623.46|615.66|624.11|616.31|623.46|615.66|26
1655633430000|2022-06-19 10:10:30|623.48|615.68|623.24|615.44|623.52|615.72|623.23|615.43|16
1655633440000|2022-06-19 10:10:40|623.23|615.43|623.51|615.71|623.51|615.71|623.12|615.32|20
1655633450000|2022-06-19 10:10:50|623.52|615.72|623.52|615.72|623.53|615.73|623.47|615.67|13
1655633460000|2022-06-19 10:11:00|623.6|615.8|623.61|615.81|623.71|615.91|623.58|615.78|20
1655633470000|2022-06-19 10:11:10|623.57|615.77|623.62|615.82|623.66|615.86|623.57|615.77|9
1655633480000|2022-06-19 10:11:20|623.65|615.85|623.66|615.86|623.71|615.91|623.64|615.84|10
1655633490000|2022-06-19 10:11:30|623.65|615.85|623.75|615.95|623.83|616.03|623.62|615.82|18
1655633500000|2022-06-19 10:11:40|623.79|615.99|623.74|615.94|623.86|616.06|623.61|615.81|20
1655633510000|2022-06-19 10:11:50|623.73|615.93|623.75|615.95|623.78|615.98|623.72|615.92|14
1655633520000|2022-06-19 10:12:00|623.65|615.85|624.53|616.73|624.53|616.73|623.65|615.85|25
1655633530000|2022-06-19 10:12:10|624.52|616.72|625.36|617.56|625.39|617.59|624.51|616.71|23
1655633540000|2022-06-19 10:12:20|625.35|617.55|625.47|617.67|625.69|617.89|625.31|617.51|23
1655633550000|2022-06-19 10:12:30|625.45|617.65|626.73|618.93|626.73|618.93|625.41|617.61|29
1655633560000|2022-06-19 10:12:40|626.7|618.9|628.16|620.36|628.22|620.42|626.7|618.9|32
1655633570000|2022-06-19 10:12:50|628.19|620.39|628.34|620.54|628.34|620.54|628|620.2|30
1655633580000|2022-06-19 10:13:00|628.33|620.53|628.12|620.32|628.45|620.65|627.99|620.19|29
1655633590000|2022-06-19 10:13:10|628.21|620.41|627.93|620.13|628.29|620.49|627.77|619.97|30
1655633600000|2022-06-19 10:13:20|627.88|620.08|627.79|619.99|628.05|620.25|627.79|619.99|16
1655633610000|2022-06-19 10:13:30|627.81|620.01|628.36|620.56|628.4|620.6|627.81|620.01|22
1655633620000|2022-06-19 10:13:40|628.35|620.55|628.3|620.5|628.41|620.61|628.28|620.48|20
1655633630000|2022-06-19 10:13:50|628.35|620.55|628.39|620.59|628.42|620.62|628.31|620.51|21
1655633640000|2022-06-19 10:14:00|628.33|620.53|628.37|620.57|628.37|620.57|628.31|620.51|15
1655633650000|2022-06-19 10:14:10|628.53|620.73|628.46|620.66|628.56|620.76|628.46|620.66|21
1655633660000|2022-06-19 10:14:20|628.47|620.67|629.12|621.32|629.15|621.35|628.46|620.66|25
1655633670000|2022-06-19 10:14:30|629.13|621.33|629.27|621.47|629.29|621.49|629.11|621.31|19
1655633680000|2022-06-19 10:14:40|629.24|621.44|629.32|621.52|629.44|621.64|629.14|621.34|28
1655633690000|2022-06-19 10:14:50|629.33|621.53|628.93|621.13|629.54|621.74|628.93|621.13|25
1655633700000|2022-06-19 10:15:00|628.95|621.15|629.59|621.79|629.6|621.8|628.95|621.15|26
1655633710000|2022-06-19 10:15:10|629.58|621.78|628.93|621.13|629.58|621.78|628.92|621.12|32
1655633720000|2022-06-19 10:15:20|628.99|621.19|628.67|620.87|628.99|621.19|628.62|620.82|24
1655633730000|2022-06-19 10:15:30|628.74|620.94|629.63|621.83|629.68|621.88|628.74|620.94|32
1655633740000|2022-06-19 10:15:40|629.56|621.76|630.03|622.23|630.34|622.54|629.54|621.74|31
1655633750000|2022-06-19 10:15:50|630.14|622.34|630.55|622.75|630.55|622.75|630.01|622.21|31
1655633760000|2022-06-19 10:16:00|630.57|622.77|631.15|623.35|631.17|623.37|630.57|622.77|33
1655633770000|2022-06-19 10:16:10|631.13|623.33|630.71|622.91|631.13|623.33|630.7|622.9|34
1655633780000|2022-06-19 10:16:20|630.67|622.87|634.42|626.62|634.42|626.62|630.65|622.85|35
1655633790000|2022-06-19 10:16:30|634.45|626.65|636.27|628.47|636.48|628.68|634.43|626.63|37
1655633800000|2022-06-19 10:16:40|636.28|628.48|637.26|629.46|637.31|629.51|636.23|628.43|37
1655633810000|2022-06-19 10:16:50|637.28|629.48|635.89|628.09|637.33|629.53|635.49|627.69|37
1655633820000|2022-06-19 10:17:00|635.91|628.11|634.27|626.47|635.92|628.12|634.27|626.47|30
1655633830000|2022-06-19 10:17:10|634.25|626.45|635.35|627.55|635.66|627.86|634.25|626.45|35
1655633840000|2022-06-19 10:17:20|635.17|627.37|634.87|627.07|635.23|627.43|634.38|626.58|32
1655633850000|2022-06-19 10:17:30|634.95|627.15|635.48|627.68|635.56|627.76|634.68|626.88|36
1655633860000|2022-06-19 10:17:40|635.52|627.72|636.17|628.37|636.2|628.4|635.48|627.68|38
1655633870000|2022-06-19 10:17:50|636.18|628.38|636.33|628.53|636.72|628.92|636.18|628.38|33
1655633880000|2022-06-19 10:18:00|636.38|628.58|636.66|628.86|637.16|629.36|636.25|628.45|34
1655633890000|2022-06-19 10:18:10|636.67|628.87|637.36|629.56|637.36|629.56|636.67|628.87|29
1655633900000|2022-06-19 10:18:20|637.32|629.52|636.49|628.69|637.32|629.52|636.48|628.68|36
1655633910000|2022-06-19 10:18:30|636.48|628.68|635.88|628.08|636.73|628.93|635.39|627.59|35
1655633920000|2022-06-19 10:18:40|635.93|628.13|636.21|628.41|636.28|628.48|635.57|627.77|29
1655633930000|2022-06-19 10:18:50|636.34|628.54|636.44|628.64|636.44|628.64|636.3|628.5|23
1655633940000|2022-06-19 10:19:00|636.46|628.66|636.46|628.66|636.68|628.88|636.38|628.58|29
1655633950000|2022-06-19 10:19:10|636.47|628.67|636.96|629.16|636.97|629.17|636.47|628.67|33
1655633960000|2022-06-19 10:19:20|636.98|629.18|638.03|630.23|638.56|630.76|636.98|629.18|35
1655633970000|2022-06-19 10:19:30|638.13|630.33|637.51|629.71|638.39|630.59|637.51|629.71|35
1655633980000|2022-06-19 10:19:40|637.46|629.66|637.8|630|637.8|630|637.19|629.39|26
1655633990000|2022-06-19 10:19:50|637.87|630.07|637.19|629.39|637.88|630.08|636.85|629.05|33
1655634000000|2022-06-19 10:20:00|637.2|629.4|637.66|629.86|637.78|629.98|637.19|629.39|32
1655634010000|2022-06-19 10:20:10|637.6|629.8|638.28|630.48|638.31|630.51|637.6|629.8|28
1655634020000|2022-06-19 10:20:20|638.26|630.46|638.44|630.64|638.47|630.67|638.1|630.3|30
1655634030000|2022-06-19 10:20:30|638.42|630.62|642.15|634.35|642.25|634.45|638.42|630.62|38
1655634040000|2022-06-19 10:20:40|642.2|634.4|642.92|635.12|643.57|635.77|642.19|634.39|39
1655634050000|2022-06-19 10:20:50|643.03|635.23|643.68|635.88|644.05|636.25|643.03|635.23|36
1655634060000|2022-06-19 10:21:00|643.7|635.9|643.87|636.07|644|636.2|643.27|635.47|38
1655634070000|2022-06-19 10:21:10|643.69|635.89|644.67|636.87|644.74|636.94|643.69|635.89|35
1655634080000|2022-06-19 10:21:20|644.57|636.77|643.8|636|644.7|636.9|643.7|635.9|33
1655634090000|2022-06-19 10:21:30|643.83|636.03|643.31|635.51|644.28|636.48|643.31|635.51|34
1655634100000|2022-06-19 10:21:40|643.24|635.44|641.7|633.9|643.3|635.5|641.65|633.85|24
1655634110000|2022-06-19 10:21:50|641.71|633.91|640.04|632.24|641.71|633.91|640.04|632.24|36
1655634120000|2022-06-19 10:22:00|640.07|632.27|640.73|632.93|641.01|633.21|639.53|631.73|36
1655634130000|2022-06-19 10:22:10|640.97|633.17|640.25|632.45|641.02|633.22|640.25|632.45|29
1655634140000|2022-06-19 10:22:20|640.36|632.56|642.21|634.41|642.21|634.41|640.19|632.39|33
1655634150000|2022-06-19 10:22:30|642.32|634.52|641.64|633.84|642.67|634.87|641.64|633.84|34
1655634160000|2022-06-19 10:22:40|641.51|633.71|641.45|633.65|642.13|634.33|641.45|633.65|30
1655634170000|2022-06-19 10:22:50|641.44|633.64|640.99|633.19|641.44|633.64|640.88|633.08|33
1655634180000|2022-06-19 10:23:00|640.97|633.17|641.42|633.62|641.51|633.71|640.57|632.77|35
1655634190000|2022-06-19 10:23:10|641.34|633.54|643.52|635.72|643.52|635.72|641.32|633.52|36
1655634200000|2022-06-19 10:23:20|643.66|635.86|643.61|635.81|644.02|636.22|643.15|635.35|35
1655634210000|2022-06-19 10:23:30|643.63|635.83|644.06|636.26|644.06|636.26|643.41|635.61|33
1655634220000|2022-06-19 10:23:40|644.1|636.3|646.14|638.34|646.14|638.34|644.1|636.3|35
1655634230000|2022-06-19 10:23:50|646.13|638.33|647.93|640.13|648.13|640.33|646.13|638.33|38
1655634240000|2022-06-19 10:24:00|647.7|639.9|645.52|637.72|647.7|639.9|645.5|637.7|32
1655634250000|2022-06-19 10:24:10|645.39|637.59|647.48|639.68|648.03|640.23|645.02|637.22|39
1655634260000|2022-06-19 10:24:20|647.51|639.71|646.2|638.4|647.51|639.71|645.28|637.48|37
1655634270000|2022-06-19 10:24:30|646.19|638.39|645.99|638.19|646.71|638.91|644.96|637.16|38
1655634280000|2022-06-19 10:24:40|645.97|638.17|645.73|637.93|646.66|638.86|645.08|637.28|38
1655634290000|2022-06-19 10:24:50|645.72|637.92|645.87|638.07|645.96|638.16|645.54|637.74|26
1655634300000|2022-06-19 10:25:00|645.9|638.1|645.57|637.77|645.91|638.11|645.35|637.55|37
1655634310000|2022-06-19 10:25:10|645.4|637.6|644.7|636.9|645.4|637.6|644.68|636.88|26
1655634320000|2022-06-19 10:25:20|644.68|636.88|644.2|636.4|644.68|636.88|644.2|636.4|22
1655634330000|2022-06-19 10:25:30|643.95|636.15|642.39|634.59|643.95|636.15|642.38|634.58|32
1655634340000|2022-06-19 10:25:40|642.42|634.62|642.16|634.36|642.73|634.93|642.06|634.26|32
1655634350000|2022-06-19 10:25:50|642.15|634.35|641.44|633.64|642.28|634.48|641.42|633.62|28
1655634360000|2022-06-19 10:26:00|641.42|633.62|640.84|633.04|641.42|633.62|640.66|632.86|32
1655634370000|2022-06-19 10:26:10|640.85|633.05|641.29|633.49|641.55|633.75|640.63|632.83|34
1655634380000|2022-06-19 10:26:20|641.3|633.5|641.11|633.31|641.39|633.59|641.04|633.24|29
1655634390000|2022-06-19 10:26:30|641.1|633.3|641.01|633.21|641.1|633.3|640.86|633.06|31
1655634400000|2022-06-19 10:26:40|641.03|633.23|640.23|632.43|641.05|633.25|640.14|632.34|29
1655634410000|2022-06-19 10:26:50|640.24|632.44|640.18|632.38|640.29|632.49|640.18|632.38|31
1655634420000|2022-06-19 10:27:00|640.2|632.4|639.75|631.95|640.22|632.42|639.72|631.92|24
1655634430000|2022-06-19 10:27:10|639.76|631.96|640.87|633.07|640.94|633.14|639.71|631.91|35
1655634440000|2022-06-19 10:27:20|640.86|633.06|642.17|634.37|642.17|634.37|640.86|633.06|35
1655634450000|2022-06-19 10:27:30|642.16|634.36|642.56|634.76|642.71|634.91|641.95|634.15|32
1655634460000|2022-06-19 10:27:40|642.58|634.78|642.43|634.63|643|635.2|642.28|634.48|30
1655634470000|2022-06-19 10:27:50|642.31|634.51|641.38|633.58|642.31|634.51|641.38|633.58|30
1655634480000|2022-06-19 10:28:00|641.35|633.55|641.27|633.47|641.37|633.57|640.99|633.19|28
1655634490000|2022-06-19 10:28:10|641.3|633.5|642.47|634.67|642.48|634.68|641.16|633.36|33
1655634500000|2022-06-19 10:28:20|642.58|634.78|642.22|634.42|642.92|635.12|642.21|634.41|38
1655634510000|2022-06-19 10:28:30|642.2|634.4|641.93|634.13|642.21|634.41|641.54|633.74|29
1655634520000|2022-06-19 10:28:40|642.01|634.21|641.38|633.58|642.01|634.21|641.38|633.58|27
1655634530000|2022-06-19 10:28:50|641.43|633.63|640.3|632.5|641.44|633.64|640.3|632.5|26
1655634540000|2022-06-19 10:29:00|640.33|632.53|640.55|632.75|640.62|632.82|640.33|632.53|30
1655634550000|2022-06-19 10:29:10|640.53|632.73|640.44|632.64|640.89|633.09|640.22|632.42|37
1655634560000|2022-06-19 10:29:20|640.42|632.62|640.48|632.68|640.54|632.74|640.11|632.31|33
1655634570000|2022-06-19 10:29:30|640.53|632.73|640.2|632.4|640.77|632.97|640.16|632.36|30
1655634580000|2022-06-19 10:29:40|640.07|632.27|640.84|633.04|640.86|633.06|640.07|632.27|33
1655634590000|2022-06-19 10:29:50|640.81|633.01|641.56|633.76|641.56|633.76|640.77|632.97|35
1655634600000|2022-06-19 10:30:00|641.53|633.73|641.15|633.35|641.77|633.97|641.09|633.29|35
1655634610000|2022-06-19 10:30:10|641.12|633.32|641.37|633.57|641.53|633.73|641.01|633.21|32
1655634620000|2022-06-19 10:30:20|641.52|633.72|642.14|634.34|642.52|634.72|641.52|633.72|35
1655634630000|2022-06-19 10:30:30|642.17|634.37|643.9|636.1|643.93|636.13|642.06|634.26|31
1655634640000|2022-06-19 10:30:40|643.93|636.13|644.02|636.22|644.23|636.43|643.93|636.13|25
1655634650000|2022-06-19 10:30:50|644.01|636.21|643.32|635.52|644.05|636.25|643.29|635.49|29
1655634660000|2022-06-19 10:31:00|643.33|635.53|643.97|636.17|643.99|636.19|642.89|635.09|28
1655634670000|2022-06-19 10:31:10|643.95|636.15|644.7|636.9|644.79|636.99|643.89|636.09|35
1655634680000|2022-06-19 10:31:20|644.68|636.88|646.11|638.31|646.41|638.61|644.68|636.88|35
1655634690000|2022-06-19 10:31:30|646.14|638.34|646.18|638.38|646.19|638.39|645.58|637.78|30
1655634700000|2022-06-19 10:31:40|646.08|638.28|645.65|637.85|646.21|638.41|645.64|637.84|36
1655634710000|2022-06-19 10:31:50|645.59|637.79|647.3|639.5|647.3|639.5|645.45|637.65|34
1655634720000|2022-06-19 10:32:00|647.31|639.51|646|638.2|647.37|639.57|645.91|638.11|33
1655634730000|2022-06-19 10:32:10|646.01|638.21|645.72|637.92|646.16|638.36|645.61|637.81|34
1655634740000|2022-06-19 10:32:20|645.92|638.12|646.35|638.55|646.73|638.93|645.91|638.11|32
1655634750000|2022-06-19 10:32:30|646.33|638.53|645.61|637.81|646.36|638.56|645.61|637.81|34
1655634760000|2022-06-19 10:32:40|645.64|637.84|644.43|636.63|645.69|637.89|644.43|636.63|36
1655634770000|2022-06-19 10:32:50|644.4|636.6|643.73|635.93|644.84|637.04|643.73|635.93|28
1655634780000|2022-06-19 10:33:00|643.77|635.97|643.49|635.69|644.12|636.32|643.48|635.68|24
1655634790000|2022-06-19 10:33:10|643.5|635.7|643.01|635.21|643.66|635.86|643.01|635.21|31
1655634800000|2022-06-19 10:33:20|643|635.2|642.99|635.19|643.04|635.24|642.5|634.7|20
1655634810000|2022-06-19 10:33:30|642.98|635.18|643.42|635.62|643.52|635.72|642.93|635.13|36
1655634820000|2022-06-19 10:33:40|643.48|635.68|643.07|635.27|643.52|635.72|643|635.2|24
1655634830000|2022-06-19 10:33:50|643.08|635.28|642.95|635.15|643.08|635.28|642.84|635.04|26
1655634840000|2022-06-19 10:34:00|642.96|635.16|641.38|633.58|642.96|635.16|641.29|633.49|32
1655634850000|2022-06-19 10:34:10|641.37|633.57|640.66|632.86|641.38|633.58|640.65|632.85|29
1655634860000|2022-06-19 10:34:20|640.61|632.81|641|633.2|641.2|633.4|640.61|632.81|25
1655634870000|2022-06-19 10:34:30|641.18|633.38|641.6|633.8|641.61|633.81|640.97|633.17|34
1655634880000|2022-06-19 10:34:40|641.45|633.65|641.5|633.7|641.75|633.95|641.45|633.65|33
1655634890000|2022-06-19 10:34:50|641.47|633.67|641.29|633.49|641.51|633.71|641.29|633.49|23
1655634900000|2022-06-19 10:35:00|641.33|633.53|641.96|634.16|641.96|634.16|641.31|633.51|26
1655634910000|2022-06-19 10:35:10|641.99|634.19|641.75|633.95|642.11|634.31|641.56|633.76|23
1655634920000|2022-06-19 10:35:20|641.6|633.8|641.38|633.58|641.6|633.8|641.3|633.5|23
1655634930000|2022-06-19 10:35:30|641.37|633.57|641.38|633.58|641.42|633.62|641.33|633.53|19
1655634940000|2022-06-19 10:35:40|641.37|633.57|641.49|633.69|641.63|633.83|641.3|633.5|32
1655634950000|2022-06-19 10:35:50|641.45|633.65|641.63|633.83|641.63|633.83|641.23|633.43|25
1655634960000|2022-06-19 10:36:00|641.66|633.86|641.63|633.83|641.69|633.89|641.53|633.73|23
1655634970000|2022-06-19 10:36:10|641.64|633.84|641.64|633.84|641.69|633.89|641.42|633.62|28
1655634980000|2022-06-19 10:36:20|641.66|633.86|641.37|633.57|641.79|633.99|641.35|633.55|26
1655634990000|2022-06-19 10:36:30|641.33|633.53|641.78|633.98|641.87|634.07|641.33|633.53|20
1655635000000|2022-06-19 10:36:40|641.74|633.94|641.97|634.17|642.02|634.22|641.08|633.28|30
1655635010000|2022-06-19 10:36:50|641.91|634.11|641.39|633.59|641.91|634.11|641.39|633.59|32
1655635020000|2022-06-19 10:37:00|641.37|633.57|641|633.2|641.37|633.57|641|633.2|33
1655635030000|2022-06-19 10:37:10|640.79|632.99|640.23|632.43|640.79|632.99|640.23|632.43|26
1655635040000|2022-06-19 10:37:20|640.24|632.44|640.28|632.48|640.34|632.54|640.23|632.43|23
1655635050000|2022-06-19 10:37:30|640.29|632.49|639.58|631.78|640.36|632.56|639.58|631.78|21
1655635060000|2022-06-19 10:37:40|639.57|631.77|639.45|631.65|639.57|631.77|639.43|631.63|23
1655635070000|2022-06-19 10:37:50|639.34|631.54|638.14|630.34|639.34|631.54|637.75|629.95|28
1655635080000|2022-06-19 10:38:00|638.19|630.39|637.74|629.94|638.19|630.39|637.5|629.7|32
1655635090000|2022-06-19 10:38:10|637.73|629.93|637.61|629.81|638.08|630.28|637.44|629.64|34
1655635100000|2022-06-19 10:38:20|637.63|629.83|637.72|629.92|637.81|630.01|637.45|629.65|32
1655635110000|2022-06-19 10:38:30|637.69|629.89|637.46|629.66|637.75|629.95|637.41|629.61|25
1655635120000|2022-06-19 10:38:40|637.42|629.62|636.94|629.14|637.44|629.64|636.93|629.13|27
1655635130000|2022-06-19 10:38:50|636.98|629.18|636.71|628.91|637.2|629.4|636.71|628.91|21
1655635140000|2022-06-19 10:39:00|636.63|628.83|635.79|627.99|636.97|629.17|635.79|627.99|34
1655635150000|2022-06-19 10:39:10|635.83|628.03|635.63|627.83|636.14|628.34|635.57|627.77|30
1655635160000|2022-06-19 10:39:20|635.62|627.82|635.52|627.72|635.62|627.82|635.52|627.72|12
1655635170000|2022-06-19 10:39:30|635.51|627.71|634.87|627.07|635.51|627.71|634.59|626.79|25
1655635180000|2022-06-19 10:39:40|634.88|627.08|635.35|627.55|635.4|627.6|634.76|626.96|24
1655635190000|2022-06-19 10:39:50|635.32|627.52|635.55|627.75|635.91|628.11|635.26|627.46|30
1655635200000|2022-06-19 10:40:00|635.57|627.77|635.87|628.07|636.05|628.25|635.53|627.73|28
1655635210000|2022-06-19 10:40:10|635.9|628.1|635.95|628.15|635.95|628.15|635.73|627.93|27
1655635220000|2022-06-19 10:40:20|635.96|628.16|636.21|628.41|636.22|628.42|635.96|628.16|24
1655635230000|2022-06-19 10:40:30|636.28|628.48|637.28|629.48|637.87|630.07|636.28|628.48|34
1655635240000|2022-06-19 10:40:40|637.27|629.47|637.61|629.81|637.77|629.97|637.22|629.42|30
1655635250000|2022-06-19 10:40:50|637.42|629.62|638.31|630.51|638.8|631|637.42|629.62|29
1655635260000|2022-06-19 10:41:00|638.36|630.56|637.88|630.08|638.36|630.56|637.88|630.08|27
1655635270000|2022-06-19 10:41:10|637.9|630.1|638.61|630.81|638.71|630.91|637.9|630.1|28
1655635280000|2022-06-19 10:41:20|638.64|630.84|639.17|631.37|639.17|631.37|638.64|630.84|28
1655635290000|2022-06-19 10:41:30|639.18|631.38|639.13|631.33|639.41|631.61|638.82|631.02|33
1655635300000|2022-06-19 10:41:40|639.12|631.32|639.68|631.88|639.68|631.88|638.47|630.67|34
1655635310000|2022-06-19 10:41:50|639.89|632.09|639.42|631.62|639.97|632.17|638.64|630.84|33
1655635320000|2022-06-19 10:42:00|639.58|631.78|639.03|631.23|639.69|631.89|638.95|631.15|27
1655635330000|2022-06-19 10:42:10|639.05|631.25|638.33|630.53|639.08|631.28|638.28|630.48|32
1655635340000|2022-06-19 10:42:20|638.38|630.58|638.64|630.84|638.64|630.84|638.3|630.5|24
1655635350000|2022-06-19 10:42:30|638.62|630.82|638.35|630.55|638.64|630.84|638.29|630.49|22
1655635360000|2022-06-19 10:42:40|638.34|630.54|638.29|630.49|638.45|630.65|638.26|630.46|20
1655635370000|2022-06-19 10:42:50|638.3|630.5|638.2|630.4|638.3|630.5|638.18|630.38|26
1655635380000|2022-06-19 10:43:00|638.21|630.41|638.21|630.41|638.43|630.63|638.19|630.39|28
1655635390000|2022-06-19 10:43:10|638.23|630.43|638.17|630.37|638.23|630.43|638.12|630.32|19
1655635400000|2022-06-19 10:43:20|638.19|630.39|638.14|630.34|638.19|630.39|638.1|630.3|23
1655635410000|2022-06-19 10:43:30|638.1|630.3|638.41|630.61|638.46|630.66|638.09|630.29|19
1655635420000|2022-06-19 10:43:40|638.38|630.58|639.14|631.34|639.14|631.34|638.38|630.58|24
1655635430000|2022-06-19 10:43:50|639.02|631.22|638.95|631.15|639.1|631.3|638.87|631.07|24
1655635440000|2022-06-19 10:44:00|638.96|631.16|638.85|631.05|639.05|631.25|638.85|631.05|20
1655635450000|2022-06-19 10:44:10|638.76|630.96|638.93|631.13|638.93|631.13|638.76|630.96|17
1655635460000|2022-06-19 10:44:20|638.91|631.11|638.92|631.12|638.97|631.17|638.89|631.09|18
1655635470000|2022-06-19 10:44:30|638.91|631.11|638.94|631.14|638.94|631.14|638.9|631.1|15
1655635480000|2022-06-19 10:44:40|638.89|631.09|638.86|631.06|638.91|631.11|638.76|630.96|18
1655635490000|2022-06-19 10:44:50|638.87|631.07|638.99|631.19|639|631.2|638.85|631.05|20
1655635500000|2022-06-19 10:45:00|639.03|631.23|638.85|631.05|639.04|631.24|638.47|630.67|17
1655635510000|2022-06-19 10:45:10|638.83|631.03|638.85|631.05|639.01|631.21|638.52|630.72|19
1655635520000|2022-06-19 10:45:20|638.99|631.19|638.49|630.69|639|631.2|638.49|630.69|16
1655635530000|2022-06-19 10:45:30|638.48|630.68|638.25|630.45|638.52|630.72|638.24|630.44|10
1655635540000|2022-06-19 10:45:40|638.24|630.44|638.17|630.37|638.25|630.45|638.16|630.36|18
1655635550000|2022-06-19 10:45:50|638.18|630.38|638.06|630.26|638.23|630.43|637.87|630.07|22
1655635560000|2022-06-19 10:46:00|638.05|630.25|637.47|629.67|638.06|630.26|637.45|629.65|22
1655635570000|2022-06-19 10:46:10|637.46|629.66|637.26|629.46|637.46|629.66|637.26|629.46|17
1655635580000|2022-06-19 10:46:20|637.22|629.42|636.94|629.14|637.24|629.44|636.91|629.11|15
1655635590000|2022-06-19 10:46:30|636.95|629.15|637.53|629.73|637.56|629.76|636.84|629.04|26
1655635600000|2022-06-19 10:46:40|637.51|629.71|637|629.2|637.51|629.71|636.99|629.19|28
1655635610000|2022-06-19 10:46:50|636.99|629.19|636.83|629.03|637.02|629.22|636.83|629.03|18
1655635620000|2022-06-19 10:47:00|636.84|629.04|637.53|629.73|637.56|629.76|636.83|629.03|32
1655635630000|2022-06-19 10:47:10|637.44|629.64|637.09|629.29|637.48|629.68|637.09|629.29|30
1655635640000|2022-06-19 10:47:20|637.08|629.28|637.27|629.47|637.27|629.47|637.07|629.27|28
1655635650000|2022-06-19 10:47:30|637.13|629.33|637.78|629.98|637.78|629.98|636.94|629.14|26
1655635660000|2022-06-19 10:47:40|637.76|629.96|637.68|629.88|637.77|629.97|637.46|629.66|17
1655635670000|2022-06-19 10:47:50|637.65|629.85|637.68|629.88|637.68|629.88|637.21|629.41|29
1655635680000|2022-06-19 10:48:00|637.67|629.87|637.61|629.81|637.98|630.18|637.55|629.75|22
1655635690000|2022-06-19 10:48:10|637.69|629.89|637.82|630.02|637.82|630.02|637.2|629.4|21
1655635700000|2022-06-19 10:48:20|637.95|630.15|639.1|631.3|639.1|631.3|637.86|630.06|27
1655635710000|2022-06-19 10:48:30|639.06|631.26|640.52|632.72|640.59|632.79|639.06|631.26|37
1655635720000|2022-06-19 10:48:40|640.51|632.71|640.65|632.85|640.75|632.95|640.4|632.6|27
1655635730000|2022-06-19 10:48:50|640.72|632.92|641.09|633.29|641.12|633.32|640.48|632.68|20
1655635740000|2022-06-19 10:49:00|641.08|633.28|640.7|632.9|641.08|633.28|640.63|632.83|23
1655635750000|2022-06-19 10:49:10|640.72|632.92|640.48|632.68|640.82|633.02|640.3|632.5|27
1655635760000|2022-06-19 10:49:20|640.49|632.69|640.35|632.55|640.51|632.71|640.29|632.49|19
1655635770000|2022-06-19 10:49:30|640.34|632.54|640.67|632.87|640.76|632.96|640.33|632.53|32
1655635780000|2022-06-19 10:49:40|640.69|632.89|640.69|632.89|641.07|633.27|640.69|632.89|27
1655635790000|2022-06-19 10:49:50|640.72|632.92|640.85|633.05|640.94|633.14|640.72|632.92|22
1655635800000|2022-06-19 10:50:00|640.84|633.04|640.88|633.08|641.08|633.28|640.75|632.95|19
1655635810000|2022-06-19 10:50:10|640.9|633.1|640.87|633.07|641.08|633.28|640.74|632.94|27
1655635820000|2022-06-19 10:50:20|640.89|633.09|641.09|633.29|641.11|633.31|640.86|633.06|23
1655635830000|2022-06-19 10:50:30|641.01|633.21|640.31|632.51|641.04|633.24|640.31|632.51|22
1655635840000|2022-06-19 10:50:40|640.3|632.5|640.09|632.29|640.32|632.52|640.08|632.28|20
1655635850000|2022-06-19 10:50:50|640.08|632.28|640.05|632.25|640.13|632.33|640.05|632.25|21
1655635860000|2022-06-19 10:51:00|640.07|632.27|639.3|631.5|640.1|632.3|639.3|631.5|25
1655635870000|2022-06-19 10:51:10|639.35|631.55|639.16|631.36|639.35|631.55|639.16|631.36|16
1655635880000|2022-06-19 10:51:20|639.14|631.34|638.77|630.97|639.14|631.34|638.77|630.97|23
1655635890000|2022-06-19 10:51:30|638.53|630.73|638.47|630.67|638.6|630.8|638.27|630.47|27
1655635900000|2022-06-19 10:51:40|638.46|630.66|638.42|630.62|638.67|630.87|638.37|630.57|20
1655635910000|2022-06-19 10:51:50|638.5|630.7|638.72|630.92|638.72|630.92|638.5|630.7|19
1655635920000|2022-06-19 10:52:00|638.73|630.93|638.83|631.03|638.83|631.03|638.73|630.93|24
1655635930000|2022-06-19 10:52:10|638.84|631.04|639.64|631.84|639.64|631.84|638.83|631.03|26
1655635940000|2022-06-19 10:52:20|639.66|631.86|639.77|631.97|639.79|631.99|639.48|631.68|24
1655635950000|2022-06-19 10:52:30|639.78|631.98|640.71|632.91|640.77|632.97|639.75|631.95|28
1655635960000|2022-06-19 10:52:40|640.69|632.89|641.4|633.6|641.51|633.71|640.69|632.89|28
1655635970000|2022-06-19 10:52:50|641.39|633.59|640.87|633.07|641.39|633.59|640.84|633.04|27
1655635980000|2022-06-19 10:53:00|640.91|633.11|640.81|633.01|640.96|633.16|640.7|632.9|28
1655635990000|2022-06-19 10:53:10|640.86|633.06|641.49|633.69|641.71|633.91|640.86|633.06|32
1655636000000|2022-06-19 10:53:20|641.55|633.75|641.36|633.56|641.56|633.76|641.19|633.39|25
1655636010000|2022-06-19 10:53:30|641.39|633.59|642.03|634.23|642.03|634.23|641.34|633.54|29
1655636020000|2022-06-19 10:53:40|641.98|634.18|641.37|633.57|642.33|634.53|641.37|633.57|34
1655636030000|2022-06-19 10:53:50|641.4|633.6|641.57|633.77|641.74|633.94|641.28|633.48|28
1655636040000|2022-06-19 10:54:00|641.55|633.75|641.25|633.45|641.63|633.83|641.25|633.45|25
1655636050000|2022-06-19 10:54:10|641.27|633.47|640.96|633.16|641.29|633.49|640.96|633.16|27
1655636060000|2022-06-19 10:54:20|640.99|633.19|640.19|632.39|641.18|633.38|640.18|632.38|20
1655636070000|2022-06-19 10:54:30|640.16|632.36|640.15|632.35|640.3|632.5|640.14|632.34|28
1655636080000|2022-06-19 10:54:40|640.14|632.34|640.63|632.83|640.68|632.88|640.14|632.34|27
1655636090000|2022-06-19 10:54:50|640.6|632.8|640.79|632.99|640.91|633.11|640.59|632.79|18
1655636100000|2022-06-19 10:55:00|640.74|632.94|640.44|632.64|640.79|632.99|640.41|632.61|16
1655636110000|2022-06-19 10:55:10|640.42|632.62|640.5|632.7|640.51|632.71|640.37|632.57|17
1655636120000|2022-06-19 10:55:20|640.44|632.64|641.04|633.24|641.27|633.47|640.44|632.64|28
1655636130000|2022-06-19 10:55:30|641.03|633.23|640.69|632.89|641.05|633.25|640.69|632.89|20
1655636140000|2022-06-19 10:55:40|640.71|632.91|641.83|634.03|641.83|634.03|640.71|632.91|31
1655636150000|2022-06-19 10:55:50|641.78|633.98|642.78|634.98|643.01|635.21|641.76|633.96|31
1655636160000|2022-06-19 10:56:00|642.82|635.02|643.77|635.97|643.92|636.12|642.63|634.83|32
1655636170000|2022-06-19 10:56:10|643.8|636|643.42|635.62|643.8|636|643.06|635.26|31
1655636180000|2022-06-19 10:56:20|643.62|635.82|643.42|635.62|643.72|635.92|643.39|635.59|35
1655636190000|2022-06-19 10:56:30|643.37|635.57|643.16|635.36|643.41|635.61|643.1|635.3|33
1655636200000|2022-06-19 10:56:40|643.15|635.35|642.47|634.67|643.15|635.35|642.47|634.67|29
1655636210000|2022-06-19 10:56:50|642.46|634.66|642.31|634.51|642.47|634.67|642.3|634.5|26
1655636220000|2022-06-19 10:57:00|642.37|634.57|642.48|634.68|642.57|634.77|642.22|634.42|28
1655636230000|2022-06-19 10:57:10|642.52|634.72|642.63|634.83|642.67|634.87|642.47|634.67|30
1655636240000|2022-06-19 10:57:20|642.67|634.87|641.99|634.19|642.67|634.87|641.99|634.19|27
1655636250000|2022-06-19 10:57:30|642|634.2|642.42|634.62|642.44|634.64|641.95|634.15|24
1655636260000|2022-06-19 10:57:40|642.43|634.63|642.73|634.93|642.73|634.93|642.43|634.63|25
1655636270000|2022-06-19 10:57:50|642.72|634.92|643.32|635.52|643.45|635.65|642.67|634.87|22
1655636280000|2022-06-19 10:58:00|643.35|635.55|644.41|636.61|644.43|636.63|643.35|635.55|31
1655636290000|2022-06-19 10:58:10|644.43|636.63|645.36|637.56|645.36|637.56|644.23|636.43|30
1655636300000|2022-06-19 10:58:20|645.37|637.57|648.57|640.77|648.62|640.82|645.37|637.57|33
1655636310000|2022-06-19 10:58:30|648.58|640.78|648.43|640.63|648.97|641.17|647.9|640.1|33
1655636320000|2022-06-19 10:58:40|648.41|640.61|647.46|639.66|648.41|640.61|647.46|639.66|33
1655636330000|2022-06-19 10:58:50|647.47|639.67|645.43|637.63|647.47|639.67|645.42|637.62|30
1655636340000|2022-06-19 10:59:00|645.54|637.74|645.46|637.66|645.96|638.16|645.45|637.65|34
1655636350000|2022-06-19 10:59:10|645.57|637.77|645.39|637.59|645.6|637.8|645.26|637.46|25
1655636360000|2022-06-19 10:59:20|645.41|637.61|645.8|638|646.43|638.63|645.41|637.61|29
1655636370000|2022-06-19 10:59:30|645.58|637.78|644.99|637.19|645.61|637.81|644.98|637.18|22
1655636380000|2022-06-19 10:59:40|644.98|637.18|644.36|636.56|644.98|637.18|644.34|636.54|32
1655636390000|2022-06-19 10:59:50|644.35|636.55|643.98|636.18|644.48|636.68|643.63|635.83|26
1655636400000|2022-06-19 11:00:00|644|636.2|644.7|636.9|645.02|637.22|643.98|636.18|26
1655636410000|2022-06-19 11:00:10|644.58|636.78|644.07|636.27|644.58|636.78|644.07|636.27|29
1655636420000|2022-06-19 11:00:20|644.24|636.44|645.28|637.48|645.41|637.61|644.24|636.44|31
1655636430000|2022-06-19 11:00:30|645.25|637.45|645.04|637.24|645.63|637.83|645.04|637.24|31
1655636440000|2022-06-19 11:00:40|645.02|637.22|645.29|637.49|645.5|637.7|644.98|637.18|29
1655636450000|2022-06-19 11:00:50|645.31|637.51|645.58|637.78|645.8|638|645.31|637.51|29
1655636460000|2022-06-19 11:01:00|645.57|637.77|645.07|637.27|645.7|637.9|645.06|637.26|30
1655636470000|2022-06-19 11:01:10|645.09|637.29|645.56|637.76|646.24|638.44|645.07|637.27|29
1655636480000|2022-06-19 11:01:20|645.75|637.95|645.96|638.16|646.6|638.8|645.38|637.58|38
1655636490000|2022-06-19 11:01:30|646.01|638.21|645.43|637.63|646.17|638.37|645.37|637.57|35
1655636500000|2022-06-19 11:01:40|645.45|637.65|644.42|636.62|645.45|637.65|644.42|636.62|28
1655636510000|2022-06-19 11:01:50|644.41|636.61|642.74|634.94|644.42|636.62|642.63|634.83|24
1655636520000|2022-06-19 11:02:00|642.73|634.93|642.79|634.99|642.98|635.18|642.38|634.58|30
1655636530000|2022-06-19 11:02:10|642.9|635.1|642.52|634.72|643.05|635.25|642.42|634.62|30
1655636540000|2022-06-19 11:02:20|642.5|634.7|642.35|634.55|642.5|634.7|642.35|634.55|15
1655636550000|2022-06-19 11:02:30|642.4|634.6|642.62|634.82|642.63|634.83|642.18|634.38|27
1655636560000|2022-06-19 11:02:40|642.52|634.72|643.2|635.4|643.23|635.43|642.51|634.71|32
1655636570000|2022-06-19 11:02:50|643.21|635.41|642.99|635.19|643.23|635.43|642.97|635.17|19
1655636580000|2022-06-19 11:03:00|642.97|635.17|643.06|635.26|643.17|635.37|642.94|635.14|22
1655636590000|2022-06-19 11:03:10|642.85|635.05|642.58|634.78|643.06|635.26|642.58|634.78|17
1655636600000|2022-06-19 11:03:20|642.43|634.63|641.85|634.05|642.43|634.63|641.85|634.05|21
1655636610000|2022-06-19 11:03:30|641.87|634.07|642.02|634.22|642.04|634.24|641.79|633.99|21
1655636620000|2022-06-19 11:03:40|641.97|634.17|642.31|634.51|642.45|634.65|641.97|634.17|25
1655636630000|2022-06-19 11:03:50|642.3|634.5|642.19|634.39|642.46|634.66|642.19|634.39|19
1655636640000|2022-06-19 11:04:00|642.18|634.38|641.43|633.63|642.18|634.38|641.42|633.62|23
1655636650000|2022-06-19 11:04:10|641.44|633.64|641.33|633.53|641.57|633.77|641.31|633.51|19
1655636660000|2022-06-19 11:04:20|641.32|633.52|641.28|633.48|641.32|633.52|641.1|633.3|23
1655636670000|2022-06-19 11:04:30|641.27|633.47|640.72|632.92|641.32|633.52|640.66|632.86|16
1655636680000|2022-06-19 11:04:40|640.7|632.9|640.35|632.55|640.7|632.9|640.34|632.54|22
1655636690000|2022-06-19 11:04:50|640.34|632.54|640.45|632.65|640.53|632.73|640.16|632.36|29
1655636700000|2022-06-19 11:05:00|640.5|632.7|641.25|633.45|641.4|633.6|640.5|632.7|36
1655636710000|2022-06-19 11:05:10|641.28|633.48|641.69|633.89|641.69|633.89|641.28|633.48|22
1655636720000|2022-06-19 11:05:20|641.7|633.9|641.24|633.44|641.7|633.9|641.22|633.42|18
1655636730000|2022-06-19 11:05:30|641.23|633.43|640.28|632.48|641.23|633.43|640.28|632.48|28
1655636740000|2022-06-19 11:05:40|640.29|632.49|640.38|632.58|640.38|632.58|640.19|632.39|21
1655636750000|2022-06-19 11:05:50|640.37|632.57|639.14|631.34|640.39|632.59|639|631.2|26
1655636760000|2022-06-19 11:06:00|639.15|631.35|639.43|631.63|639.56|631.76|639.11|631.31|25
1655636770000|2022-06-19 11:06:10|639.38|631.58|639.37|631.57|639.43|631.63|639.2|631.4|25
1655636780000|2022-06-19 11:06:20|639.35|631.55|639.68|631.88|639.7|631.9|639.35|631.55|19
1655636790000|2022-06-19 11:06:30|639.66|631.86|639.68|631.88|639.93|632.13|639.61|631.81|27
1655636800000|2022-06-19 11:06:40|639.73|631.93|639.76|631.96|639.79|631.99|639.65|631.85|23
1655636810000|2022-06-19 11:06:50|639.72|631.92|639.51|631.71|639.76|631.96|639.51|631.71|25
1655636820000|2022-06-19 11:07:00|639.54|631.74|639.91|632.11|639.91|632.11|639.49|631.69|12
1655636830000|2022-06-19 11:07:10|639.88|632.08|640.8|633|640.8|633|639.88|632.08|27
1655636840000|2022-06-19 11:07:20|640.79|632.99|640.92|633.12|640.95|633.15|640.72|632.92|28
1655636850000|2022-06-19 11:07:30|640.94|633.14|640.85|633.05|641.02|633.22|640.83|633.03|26
1655636860000|2022-06-19 11:07:40|640.87|633.07|640.85|633.05|641.02|633.22|640.37|632.57|33
1655636870000|2022-06-19 11:07:50|640.84|633.04|640.76|632.96|640.84|633.04|640.67|632.87|18
1655636880000|2022-06-19 11:08:00|640.74|632.94|640.36|632.56|640.74|632.94|640.36|632.56|17
1655636890000|2022-06-19 11:08:10|640.51|632.71|640.82|633.02|640.87|633.07|640.51|632.71|22
1655636900000|2022-06-19 11:08:20|640.83|633.03|640.85|633.05|640.91|633.11|640.71|632.91|23
1655636910000|2022-06-19 11:08:30|640.87|633.07|640.82|633.02|640.89|633.09|640.79|632.99|18
1655636920000|2022-06-19 11:08:40|640.81|633.01|640.93|633.13|640.94|633.14|640.66|632.86|26
1655636930000|2022-06-19 11:08:50|640.95|633.15|640.76|632.96|640.95|633.15|640.75|632.95|14
1655636940000|2022-06-19 11:09:00|640.79|632.99|640.68|632.88|640.92|633.12|640.68|632.88|18
1655636950000|2022-06-19 11:09:10|640.69|632.89|639.38|631.58|640.69|632.89|639.36|631.56|32
1655636960000|2022-06-19 11:09:20|639.37|631.57|639.6|631.8|639.61|631.81|639.31|631.51|24
1655636970000|2022-06-19 11:09:30|639.61|631.81|639.38|631.58|639.61|631.81|639.33|631.53|23
1655636980000|2022-06-19 11:09:40|639.39|631.59|639.26|631.46|639.39|631.59|639.25|631.45|17
1655636990000|2022-06-19 11:09:50|639.29|631.49|639.18|631.38|639.3|631.5|639.15|631.35|20
1655637000000|2022-06-19 11:10:00|639.17|631.37|639.08|631.28|639.17|631.37|638.74|630.94|20
1655637010000|2022-06-19 11:10:10|639.07|631.27|639.07|631.27|639.09|631.29|639|631.2|20
1655637020000|2022-06-19 11:10:20|639.08|631.28|639.03|631.23|639.09|631.29|639.01|631.21|14
1655637030000|2022-06-19 11:10:30|639.04|631.24|639.09|631.29|639.11|631.31|639.02|631.22|12
1655637040000|2022-06-19 11:10:40|639.1|631.3|639.02|631.22|639.12|631.32|639.02|631.22|18
1655637050000|2022-06-19 11:10:50|639.05|631.25|638.62|630.82|639.05|631.25|638.37|630.57|28
1655637060000|2022-06-19 11:11:00|638.61|630.81|638.88|631.08|639.03|631.23|638.45|630.65|24
1655637070000|2022-06-19 11:11:10|638.83|631.03|638.74|630.94|639|631.2|638.73|630.93|17
1655637080000|2022-06-19 11:11:20|638.75|630.95|638.74|630.94|638.75|630.95|638.72|630.92|12
1655637090000|2022-06-19 11:11:30|638.92|631.12|638.71|630.91|638.92|631.12|638.71|630.91|21
1655637100000|2022-06-19 11:11:40|638.7|630.9|638.69|630.89|638.71|630.91|638.69|630.89|14
1655637110000|2022-06-19 11:11:50|638.39|630.59|638.34|630.54|638.65|630.85|638.3|630.5|24
1655637120000|2022-06-19 11:12:00|638.33|630.53|639.25|631.45|639.25|631.45|638.24|630.44|28
1655637130000|2022-06-19 11:12:10|639.44|631.64|639.69|631.89|639.77|631.97|639.44|631.64|29
1655637140000|2022-06-19 11:12:20|639.65|631.85|639.73|631.93|639.73|631.93|639.54|631.74|20
1655637150000|2022-06-19 11:12:30|639.75|631.95|639.63|631.83|639.91|632.11|639.63|631.83|27
1655637160000|2022-06-19 11:12:40|639.65|631.85|639.42|631.62|639.65|631.85|639.37|631.57|22
1655637170000|2022-06-19 11:12:50|639.43|631.63|639.62|631.82|639.75|631.95|639.42|631.62|24
1655637180000|2022-06-19 11:13:00|639.59|631.79|639.31|631.51|639.65|631.85|639.27|631.47|27
1655637190000|2022-06-19 11:13:10|639.34|631.54|639.03|631.23|639.34|631.54|639.03|631.23|17
1655637200000|2022-06-19 11:13:20|639.05|631.25|638.93|631.13|639.08|631.28|638.7|630.9|16
1655637210000|2022-06-19 11:13:30|638.92|631.12|638.74|630.94|638.95|631.15|638.73|630.93|16
1655637220000|2022-06-19 11:13:40|638.73|630.93|638.2|630.4|638.96|631.16|638.2|630.4|20
1655637230000|2022-06-19 11:13:50|638.28|630.48|638.46|630.66|638.62|630.82|638.28|630.48|24
1655637240000|2022-06-19 11:14:00|638.48|630.68|639.08|631.28|639.08|631.28|638.48|630.68|16
1655637250000|2022-06-19 11:14:10|639.06|631.26|639.05|631.25|639.12|631.32|639.05|631.25|13
1655637260000|2022-06-19 11:14:20|639.08|631.28|639.05|631.25|639.09|631.29|639.03|631.23|13
1655637270000|2022-06-19 11:14:30|639.09|631.29|639.41|631.61|639.41|631.61|638.91|631.11|23
1655637280000|2022-06-19 11:14:40|639.44|631.64|639.55|631.75|639.57|631.77|639.43|631.63|27
1655637290000|2022-06-19 11:14:50|639.54|631.74|639.51|631.71|639.55|631.75|639.49|631.69|17
1655637300000|2022-06-19 11:15:00|639.5|631.7|640.09|632.29|640.71|632.91|639.09|631.29|35
1655637310000|2022-06-19 11:15:10|640.21|632.41|641.09|633.29|641.3|633.5|640.21|632.41|27
1655637320000|2022-06-19 11:15:20|641.11|633.31|641.23|633.43|641.3|633.5|641.11|633.31|24
1655637330000|2022-06-19 11:15:30|641.25|633.45|641.16|633.36|641.25|633.45|641.11|633.31|29
1655637340000|2022-06-19 11:15:40|641.15|633.35|641.08|633.28|641.21|633.41|641.06|633.26|15
1655637350000|2022-06-19 11:15:50|641.09|633.29|640.63|632.83|641.1|633.3|640.4|632.6|25
1655637360000|2022-06-19 11:16:00|640.64|632.84|640.55|632.75|640.71|632.91|640.55|632.75|19
1655637370000|2022-06-19 11:16:10|640.56|632.76|639.86|632.06|640.56|632.76|639.85|632.05|17
1655637380000|2022-06-19 11:16:20|639.83|632.03|639.36|631.56|639.83|632.03|639.36|631.56|23
1655637390000|2022-06-19 11:16:30|639.42|631.62|639.37|631.57|639.6|631.8|639.34|631.54|20
1655637400000|2022-06-19 11:16:40|639.36|631.56|638.86|631.06|639.39|631.59|638.82|631.02|15
1655637410000|2022-06-19 11:16:50|639.11|631.31|638.05|630.25|639.12|631.32|638.05|630.25|24
1655637420000|2022-06-19 11:17:00|638.08|630.28|637.98|630.18|638.22|630.42|637.93|630.13|33
1655637430000|2022-06-19 11:17:10|637.97|630.17|638.09|630.29|638.13|630.33|637.95|630.15|20
1655637440000|2022-06-19 11:17:20|638.26|630.46|638.57|630.77|638.57|630.77|638.21|630.41|17
1655637450000|2022-06-19 11:17:30|638.63|630.83|639.01|631.21|639.17|631.37|638.63|630.83|16
1655637460000|2022-06-19 11:17:40|639|631.2|638.96|631.16|639.01|631.21|638.94|631.14|20
1655637470000|2022-06-19 11:17:50|638.94|631.14|638.96|631.16|639.06|631.26|638.94|631.14|15
1655637480000|2022-06-19 11:18:00|638.93|631.13|639.06|631.26|639.07|631.27|638.9|631.1|18
1655637490000|2022-06-19 11:18:10|639.05|631.25|639.49|631.69|639.57|631.77|639.04|631.24|26
1655637500000|2022-06-19 11:18:20|639.46|631.66|640.13|632.33|640.24|632.44|639.43|631.63|32
1655637510000|2022-06-19 11:18:30|640.06|632.26|639.72|631.92|640.09|632.29|639.69|631.89|24
1655637520000|2022-06-19 11:18:40|639.65|631.85|638.43|630.63|639.65|631.85|638.42|630.62|26
1655637530000|2022-06-19 11:18:50|638.42|630.62|638.19|630.39|638.44|630.64|638.17|630.37|16
1655637540000|2022-06-19 11:19:00|638.2|630.4|638.26|630.46|638.32|630.52|638.19|630.39|25
1655637550000|2022-06-19 11:19:10|638.24|630.44|637.47|629.67|638.26|630.46|637.47|629.67|28
1655637560000|2022-06-19 11:19:20|637.48|629.68|637.34|629.54|637.69|629.89|637.34|629.54|33
1655637570000|2022-06-19 11:19:30|637.39|629.59|637.4|629.6|637.62|629.82|637.39|629.59|19
1655637580000|2022-06-19 11:19:40|637.39|629.59|637.15|629.35|637.41|629.61|636.98|629.18|29
1655637590000|2022-06-19 11:19:50|637.13|629.33|637.19|629.39|637.2|629.4|637.09|629.29|31
1655637600000|2022-06-19 11:20:00|637.17|629.37|637.78|629.98|637.83|630.03|637.14|629.34|22
1655637610000|2022-06-19 11:20:10|637.8|630|637.79|629.99|637.84|630.04|637.77|629.97|18
1655637620000|2022-06-19 11:20:20|637.78|629.98|637.43|629.63|637.86|630.06|637.42|629.62|24
1655637630000|2022-06-19 11:20:30|637.44|629.64|637.05|629.25|637.47|629.67|637.05|629.25|21
1655637640000|2022-06-19 11:20:40|637.09|629.29|637.15|629.35|637.15|629.35|637.07|629.27|23
1655637650000|2022-06-19 11:20:50|636.98|629.18|636.71|628.91|637|629.2|636.68|628.88|25
1655637660000|2022-06-19 11:21:00|636.7|628.9|636.47|628.67|636.8|629|636.3|628.5|23
1655637670000|2022-06-19 11:21:10|636.46|628.66|636.31|628.51|636.63|628.83|636.31|628.51|15
1655637680000|2022-06-19 11:21:20|636.32|628.52|636.27|628.47|636.44|628.64|636.27|628.47|26
1655637690000|2022-06-19 11:21:30|636.28|628.48|636.7|628.9|636.74|628.94|636.28|628.48|21
1655637700000|2022-06-19 11:21:40|636.71|628.91|636.47|628.67|636.71|628.91|636.45|628.65|16
1655637710000|2022-06-19 11:21:50|636.46|628.66|636.27|628.47|636.5|628.7|636.27|628.47|22
1655637720000|2022-06-19 11:22:00|636.28|628.48|636.78|628.98|636.78|628.98|636.21|628.41|27
1655637730000|2022-06-19 11:22:10|636.76|628.96|636.78|628.98|636.78|628.98|636.72|628.92|18
1655637740000|2022-06-19 11:22:20|636.76|628.96|636.83|629.03|636.84|629.04|636.51|628.71|17
1655637750000|2022-06-19 11:22:30|636.82|629.02|637.91|630.11|638.31|630.51|636.82|629.02|23
1655637760000|2022-06-19 11:22:40|637.9|630.1|637.64|629.84|637.95|630.15|637.63|629.83|32
1655637770000|2022-06-19 11:22:50|637.65|629.85|637.65|629.85|637.68|629.88|637.58|629.78|21
1655637780000|2022-06-19 11:23:00|637.64|629.84|637.57|629.77|637.67|629.87|637.52|629.72|30
1655637790000|2022-06-19 11:23:10|637.61|629.81|637.77|629.97|637.77|629.97|637.53|629.73|18
1655637800000|2022-06-19 11:23:20|637.74|629.94|638.02|630.22|638.2|630.4|637.74|629.94|18
1655637810000|2022-06-19 11:23:30|638.01|630.21|637.98|630.18|638.01|630.21|637.97|630.17|12
1655637820000|2022-06-19 11:23:40|637.93|630.13|637.92|630.12|637.97|630.17|637.92|630.12|10
1655637830000|2022-06-19 11:23:50|637.9|630.1|637.87|630.07|637.93|630.13|637.85|630.05|14
1655637840000|2022-06-19 11:24:00|637.88|630.08|637.8|630|637.94|630.14|637.74|629.94|20
1655637850000|2022-06-19 11:24:10|637.78|629.98|637.83|630.03|637.87|630.07|637.78|629.98|20
1655637860000|2022-06-19 11:24:20|637.87|630.07|637.83|630.03|637.88|630.08|637.8|630|22
1655637870000|2022-06-19 11:24:30|637.85|630.05|637.82|630.02|637.87|630.07|637.82|630.02|12
1655637880000|2022-06-19 11:24:40|637.84|630.04|637.79|629.99|637.92|630.12|637.77|629.97|24
1655637890000|2022-06-19 11:24:50|637.76|629.96|637.37|629.57|637.88|630.08|637.33|629.53|30
1655637900000|2022-06-19 11:25:00|637.36|629.56|637.25|629.45|637.36|629.56|637.23|629.43|20
1655637910000|2022-06-19 11:25:10|637.26|629.46|637.56|629.76|637.56|629.76|637.26|629.46|16
1655637920000|2022-06-19 11:25:20|637.51|629.71|637.59|629.79|637.61|629.81|637.45|629.65|12
1655637930000|2022-06-19 11:25:30|637.61|629.81|637.71|629.91|637.76|629.96|637.59|629.79|15
1655637940000|2022-06-19 11:25:40|637.72|629.92|637.65|629.85|637.73|629.93|637.65|629.85|17
1655637950000|2022-06-19 11:25:50|637.61|629.81|637.66|629.86|637.68|629.88|637.61|629.81|11
1655637960000|2022-06-19 11:26:00|637.64|629.84|637.77|629.97|637.84|630.04|637.64|629.84|12
1655637970000|2022-06-19 11:26:10|637.78|629.98|637.75|629.95|637.82|630.02|637.75|629.95|15
1655637980000|2022-06-19 11:26:20|637.76|629.96|637.66|629.86|637.76|629.96|637.64|629.84|10
1655637990000|2022-06-19 11:26:30|637.67|629.87|637.48|629.68|637.67|629.87|637.42|629.62|20
1655638000000|2022-06-19 11:26:40|637.45|629.65|637.51|629.71|637.59|629.79|637.42|629.62|22
1655638010000|2022-06-19 11:26:50|637.5|629.7|637.14|629.34|637.55|629.75|637.13|629.33|20
1655638020000|2022-06-19 11:27:00|637.15|629.35|637.23|629.43|637.32|629.52|637.08|629.28|21
1655638030000|2022-06-19 11:27:10|637.24|629.44|637.24|629.44|637.25|629.45|637.22|629.42|7
1655638040000|2022-06-19 11:27:20|637.26|629.46|637.35|629.55|637.35|629.55|637.26|629.46|3
1655638050000|2022-06-19 11:27:30|637.34|629.54|637.54|629.74|637.54|629.74|637.31|629.51|12
1655638060000|2022-06-19 11:27:40|637.55|629.75|637.55|629.75|637.56|629.76|637.47|629.67|17
1655638070000|2022-06-19 11:27:50|637.56|629.76|637.56|629.76|637.76|629.96|637.5|629.7|19
1655638080000|2022-06-19 11:28:00|637.59|629.79|637.63|629.83|637.67|629.87|637.56|629.76|19
1655638090000|2022-06-19 11:28:10|637.64|629.84|637.76|629.96|637.78|629.98|637.64|629.84|26
1655638100000|2022-06-19 11:28:20|637.78|629.98|638.14|630.34|638.41|630.61|637.78|629.98|30
1655638110000|2022-06-19 11:28:30|638.16|630.36|637.29|629.49|638.16|630.36|637.25|629.45|26
1655638120000|2022-06-19 11:28:40|637.32|629.52|637.66|629.86|637.68|629.88|637.32|629.52|26
1655638130000|2022-06-19 11:28:50|637.69|629.89|637.57|629.77|637.71|629.91|637.57|629.77|21
1655638140000|2022-06-19 11:29:00|637.59|629.79|637.5|629.7|637.61|629.81|637.44|629.64|17
1655638150000|2022-06-19 11:29:10|637.51|629.71|637.47|629.67|637.59|629.79|637.44|629.64|19
1655638160000|2022-06-19 11:29:20|637.48|629.68|637.49|629.69|637.51|629.71|637.44|629.64|14
1655638170000|2022-06-19 11:29:30|637.48|629.68|637.17|629.37|637.48|629.68|637|629.2|17
1655638180000|2022-06-19 11:29:40|637.07|629.27|637.49|629.69|637.59|629.79|637.05|629.25|25
1655638190000|2022-06-19 11:29:50|637.48|629.68|637.67|629.87|637.69|629.89|637.48|629.68|16
1655638200000|2022-06-19 11:30:00|637.64|629.84|637.73|629.93|637.92|630.12|637.63|629.83|19
1655638210000|2022-06-19 11:30:10|637.75|629.95|637.64|629.84|637.75|629.95|637.39|629.59|15
1655638220000|2022-06-19 11:30:20|637.62|629.82|637.2|629.4|637.73|629.93|637.2|629.4|22
1655638230000|2022-06-19 11:30:30|637.18|629.38|637.17|629.37|637.49|629.69|637.14|629.34|25
1655638240000|2022-06-19 11:30:40|637.16|629.36|637.41|629.61|637.42|629.62|637.1|629.3|19
1655638250000|2022-06-19 11:30:50|637.42|629.62|637.48|629.68|637.53|629.73|637.42|629.62|15
1655638260000|2022-06-19 11:31:00|637.54|629.74|637.55|629.75|637.66|629.86|637.4|629.6|20
1655638270000|2022-06-19 11:31:10|637.5|629.7|638.03|630.23|638.08|630.28|637.5|629.7|28
1655638280000|2022-06-19 11:31:20|638.07|630.27|637.85|630.05|638.08|630.28|637.85|630.05|20
1655638290000|2022-06-19 11:31:30|637.94|630.14|637.77|629.97|637.94|630.14|637.7|629.9|8
1655638300000|2022-06-19 11:31:40|637.87|630.07|638.16|630.36|638.25|630.45|637.84|630.04|17
1655638310000|2022-06-19 11:31:50|637.9|630.1|637.85|630.05|638.16|630.36|637.85|630.05|16
1655638320000|2022-06-19 11:32:00|637.86|630.06|638.51|630.71|638.51|630.71|637.81|630.01|18
1655638330000|2022-06-19 11:32:10|638.55|630.75|639.31|631.51|639.35|631.55|638.54|630.74|27
1655638340000|2022-06-19 11:32:20|639.33|631.53|639.74|631.94|639.76|631.96|639.33|631.53|22
1655638350000|2022-06-19 11:32:30|639.75|631.95|640.2|632.4|640.2|632.4|639.71|631.91|22
1655638360000|2022-06-19 11:32:40|640.21|632.41|640.27|632.47|640.29|632.49|640.2|632.4|8
1655638370000|2022-06-19 11:32:50|640.29|632.49|640.76|632.96|640.76|632.96|640.27|632.47|30
1655638380000|2022-06-19 11:33:00|640.77|632.97|641.02|633.22|641.02|633.22|640.63|632.83|29
1655638390000|2022-06-19 11:33:10|640.92|633.12|641.88|634.08|642.22|634.42|640.9|633.1|35
1655638400000|2022-06-19 11:33:20|641.83|634.03|641.92|634.12|642.04|634.24|641.71|633.91|27
1655638410000|2022-06-19 11:33:30|641.93|634.13|641.87|634.07|641.93|634.13|641.83|634.03|25
1655638420000|2022-06-19 11:33:40|641.77|633.97|641.82|634.02|641.85|634.05|641.73|633.93|28
1655638430000|2022-06-19 11:33:50|641.81|634.01|641.73|633.93|642.04|634.24|641.72|633.92|24
1655638440000|2022-06-19 11:34:00|641.72|633.92|641.26|633.46|641.76|633.96|641.26|633.46|24
1655638450000|2022-06-19 11:34:10|641.27|633.47|641.15|633.35|641.27|633.47|641.15|633.35|15
1655638460000|2022-06-19 11:34:20|641.14|633.34|639.93|632.13|641.14|633.34|639.93|632.13|19
1655638470000|2022-06-19 11:34:30|639.96|632.16|640.02|632.22|640.3|632.5|639.93|632.13|16
1655638480000|2022-06-19 11:34:40|640.03|632.23|640.19|632.39|640.23|632.43|640.03|632.23|22
1655638490000|2022-06-19 11:34:50|640.2|632.4|640.26|632.46|640.58|632.78|640.16|632.36|21
1655638500000|2022-06-19 11:35:00|640.58|632.78|640.37|632.57|640.58|632.78|640.37|632.57|27
1655638510000|2022-06-19 11:35:10|640.34|632.54|639.61|631.81|640.34|632.54|639.52|631.72|20
1655638520000|2022-06-19 11:35:20|639.6|631.8|639.28|631.48|639.86|632.06|639.25|631.45|30
1655638530000|2022-06-19 11:35:30|639.29|631.49|639.05|631.25|639.3|631.5|638.65|630.85|24
1655638540000|2022-06-19 11:35:40|638.8|631|638.4|630.6|639.04|631.24|638.39|630.59|27
1655638550000|2022-06-19 11:35:50|638.39|630.59|638.03|630.23|638.39|630.59|638.01|630.21|23
1655638560000|2022-06-19 11:36:00|638.05|630.25|637.57|629.77|638.15|630.35|637.37|629.57|31
1655638570000|2022-06-19 11:36:10|637.39|629.59|637.79|629.99|637.94|630.14|637.38|629.58|38
1655638580000|2022-06-19 11:36:20|637.99|630.19|638.08|630.28|638.09|630.29|637.99|630.19|13
1655638590000|2022-06-19 11:36:30|638.09|630.29|637.51|629.71|638.09|630.29|637.51|629.71|21
1655638600000|2022-06-19 11:36:40|637.52|629.72|636.89|629.09|637.53|629.73|636.89|629.09|22
1655638610000|2022-06-19 11:36:50|636.88|629.08|636.73|628.93|636.91|629.11|636.73|628.93|8
1655638620000|2022-06-19 11:37:00|636.7|628.9|636.85|629.05|637|629.2|636.7|628.9|20
1655638630000|2022-06-19 11:37:10|636.84|629.04|636.96|629.16|637.02|629.22|636.84|629.04|22
1655638640000|2022-06-19 11:37:20|637.21|629.41|637.2|629.4|637.21|629.41|637.19|629.39|6
1655638650000|2022-06-19 11:37:30|637.21|629.41|637.35|629.55|637.57|629.77|637.19|629.39|18
1655638660000|2022-06-19 11:37:40|637.33|629.53|637.69|629.89|637.69|629.89|637.33|629.53|16
1655638670000|2022-06-19 11:37:50|637.79|629.99|638.54|630.74|638.59|630.79|637.79|629.99|20
1655638680000|2022-06-19 11:38:00|638.5|630.7|637.75|629.95|638.5|630.7|637.57|629.77|27
1655638690000|2022-06-19 11:38:10|637.76|629.96|637.86|630.06|637.86|630.06|637.73|629.93|16
1655638700000|2022-06-19 11:38:20|637.85|630.05|637.9|630.1|637.91|630.11|637.85|630.05|13
1655638710000|2022-06-19 11:38:30|637.91|630.11|637.77|629.97|637.91|630.11|637.77|629.97|13
1655638720000|2022-06-19 11:38:40|637.71|629.91|637.37|629.57|637.71|629.91|637.29|629.49|25
1655638730000|2022-06-19 11:38:50|637.35|629.55|637.36|629.56|637.36|629.56|637.33|629.53|15
1655638740000|2022-06-19 11:39:00|637.37|629.57|637.32|629.52|637.38|629.58|637.32|629.52|14
1655638750000|2022-06-19 11:39:10|637.33|629.53|636.38|628.58|637.33|629.53|636.38|628.58|21
1655638760000|2022-06-19 11:39:20|636.37|628.57|636.28|628.48|636.39|628.59|636.24|628.44|16
1655638770000|2022-06-19 11:39:30|636.3|628.5|636.48|628.68|636.65|628.85|636.29|628.49|25
1655638780000|2022-06-19 11:39:40|636.56|628.76|636.3|628.5|636.66|628.86|636.29|628.49|27
1655638790000|2022-06-19 11:39:50|636.33|628.53|636.26|628.46|636.34|628.54|636.23|628.43|19
1655638800000|2022-06-19 11:40:00|636.23|628.43|635.69|627.89|636.24|628.44|635.69|627.89|25
1655638810000|2022-06-19 11:40:10|635.55|627.75|635.39|627.59|635.55|627.75|635.38|627.58|20
1655638820000|2022-06-19 11:40:20|635.38|627.58|635.54|627.74|635.73|627.93|635.12|627.32|31
1655638830000|2022-06-19 11:40:30|635.68|627.88|635.89|628.09|635.93|628.13|635.58|627.78|21
1655638840000|2022-06-19 11:40:40|635.85|628.05|636.03|628.23|636.05|628.25|635.85|628.05|16
1655638850000|2022-06-19 11:40:50|636.05|628.25|636.08|628.28|636.16|628.36|636|628.2|18
1655638860000|2022-06-19 11:41:00|636.06|628.26|636.02|628.22|636.15|628.35|636.02|628.22|18
1655638870000|2022-06-19 11:41:10|636.04|628.24|636.01|628.21|636.15|628.35|635.99|628.19|14
1655638880000|2022-06-19 11:41:20|636|628.2|636.01|628.21|636.07|628.27|635.97|628.17|22
1655638890000|2022-06-19 11:41:30|636.02|628.22|636.02|628.22|636.04|628.24|635.99|628.19|21
1655638900000|2022-06-19 11:41:40|635.99|628.19|635.99|628.19|636.02|628.22|635.86|628.06|19
1655638910000|2022-06-19 11:41:50|635.98|628.18|635.98|628.18|636.01|628.21|635.98|628.18|8
1655638920000|2022-06-19 11:42:00|635.99|628.19|636.02|628.22|636.04|628.24|635.98|628.18|17
1655638930000|2022-06-19 11:42:10|636|628.2|635.46|627.66|636.14|628.34|635.45|627.65|33
1655638940000|2022-06-19 11:42:20|635.47|627.67|635.14|627.34|635.48|627.68|635.06|627.26|17
1655638950000|2022-06-19 11:42:30|635.12|627.32|635.67|627.87|635.67|627.87|635.07|627.27|23
1655638960000|2022-06-19 11:42:40|635.71|627.91|635.39|627.59|635.73|627.93|635.23|627.43|28
1655638970000|2022-06-19 11:42:50|635.4|627.6|635.15|627.35|635.41|627.61|635.04|627.24|25
1655638980000|2022-06-19 11:43:00|635.21|627.41|635.34|627.54|635.34|627.54|635.21|627.41|24
1655638990000|2022-06-19 11:43:10|635.33|627.53|635.72|627.92|635.72|627.92|635.29|627.49|20
1655639000000|2022-06-19 11:43:20|635.85|628.05|635.85|628.05|635.95|628.15|635.73|627.93|27
1655639010000|2022-06-19 11:43:30|635.86|628.06|636.09|628.29|636.13|628.33|635.82|628.02|17
1655639020000|2022-06-19 11:43:40|636.07|628.27|635.89|628.09|636.1|628.3|635.74|627.94|26
1655639030000|2022-06-19 11:43:50|635.75|627.95|635.93|628.13|635.95|628.15|635.74|627.94|22
1655639040000|2022-06-19 11:44:00|635.94|628.14|636.44|628.64|636.46|628.66|635.92|628.12|20
1655639050000|2022-06-19 11:44:10|636.4|628.6|636.16|628.36|636.4|628.6|636.15|628.35|25
1655639060000|2022-06-19 11:44:20|636.17|628.37|636|628.2|636.18|628.38|635.99|628.19|27
1655639070000|2022-06-19 11:44:30|636.1|628.3|636.16|628.36|636.16|628.36|635.98|628.18|21
1655639080000|2022-06-19 11:44:40|636.18|628.38|637.31|629.51|637.66|629.86|636.18|628.38|31
1655639090000|2022-06-19 11:44:50|637.29|629.49|637.66|629.86|637.66|629.86|637.24|629.44|23
1655639100000|2022-06-19 11:45:00|637.67|629.87|637.71|629.91|637.77|629.97|637.64|629.84|19
1655639110000|2022-06-19 11:45:10|637.83|630.03|637.34|629.54|637.83|630.03|637.25|629.45|25
1655639120000|2022-06-19 11:45:20|637.22|629.42|637.39|629.59|637.51|629.71|637.14|629.34|18
1655639130000|2022-06-19 11:45:30|637.36|629.56|636.76|628.96|637.36|629.56|636.75|628.95|32
1655639140000|2022-06-19 11:45:40|636.77|628.97|637.01|629.21|637.07|629.27|636.75|628.95|20
1655639150000|2022-06-19 11:45:50|637.05|629.25|637.02|629.22|637.06|629.26|637.01|629.21|20
1655639160000|2022-06-19 11:46:00|637.01|629.21|637.09|629.29|637.2|629.4|637.01|629.21|18
1655639170000|2022-06-19 11:46:10|637.14|629.34|637.15|629.35|637.16|629.36|637.09|629.29|12
1655639180000|2022-06-19 11:46:20|637.16|629.36|637.14|629.34|637.17|629.37|637.14|629.34|7
1655639190000|2022-06-19 11:46:30|637.15|629.35|636.9|629.1|637.16|629.36|636.9|629.1|17
1655639200000|2022-06-19 11:46:40|636.93|629.13|636.75|628.95|636.93|629.13|636.75|628.95|25
1655639210000|2022-06-19 11:46:50|636.84|629.04|636.79|628.99|636.84|629.04|636.79|628.99|13
1655639220000|2022-06-19 11:47:00|636.8|629|636.96|629.16|636.99|629.19|636.78|628.98|20
1655639230000|2022-06-19 11:47:10|636.97|629.17|636.58|628.78|636.97|629.17|636.58|628.78|18
1655639240000|2022-06-19 11:47:20|636.41|628.61|636.22|628.42|636.41|628.61|636.21|628.41|22
1655639250000|2022-06-19 11:47:30|636.23|628.43|636.25|628.45|636.25|628.45|636.18|628.38|14
1655639260000|2022-06-19 11:47:40|636.23|628.43|636.65|628.85|636.67|628.87|636.22|628.42|20
1655639270000|2022-06-19 11:47:50|636.64|628.84|636.33|628.53|636.69|628.89|636.32|628.52|21
1655639280000|2022-06-19 11:48:00|636.34|628.54|636.31|628.51|636.48|628.68|636.29|628.49|21
1655639290000|2022-06-19 11:48:10|636.32|628.52|635.96|628.16|636.33|628.53|635.96|628.16|18
1655639300000|2022-06-19 11:48:20|635.98|628.18|636.39|628.59|636.39|628.59|635.96|628.16|21
1655639310000|2022-06-19 11:48:30|636.38|628.58|636.48|628.68|636.54|628.74|636.17|628.37|25
1655639320000|2022-06-19 11:48:40|636.58|628.78|636.33|628.53|636.58|628.78|636.12|628.32|26
1655639330000|2022-06-19 11:48:50|636.34|628.54|636.24|628.44|636.35|628.55|636.22|628.42|22
1655639340000|2022-06-19 11:49:00|636.11|628.31|636.11|628.31|636.13|628.33|636.11|628.31|14
1655639350000|2022-06-19 11:49:10|636.12|628.32|636.55|628.75|636.58|628.78|636.12|628.32|19
1655639360000|2022-06-19 11:49:20|636.54|628.74|636.46|628.66|636.87|629.07|636.46|628.66|28
1655639370000|2022-06-19 11:49:30|636.38|628.58|636.71|628.91|636.73|628.93|636.37|628.57|22
1655639380000|2022-06-19 11:49:40|636.7|628.9|636.82|629.02|636.87|629.07|636.57|628.77|20
1655639390000|2022-06-19 11:49:50|636.79|628.99|636.31|628.51|636.8|629|636.27|628.47|24
1655639400000|2022-06-19 11:50:00|636.32|628.52|636.25|628.45|636.32|628.52|636.25|628.45|10
1655639410000|2022-06-19 11:50:10|636.26|628.46|636.27|628.47|636.29|628.49|636.24|628.44|14
1655639420000|2022-06-19 11:50:20|636.26|628.46|636.3|628.5|636.33|628.53|636.23|628.43|15
1655639430000|2022-06-19 11:50:30|636.31|628.51|636.25|628.45|636.31|628.51|636.01|628.21|15
1655639440000|2022-06-19 11:50:40|636.26|628.46|636.17|628.37|636.29|628.49|636.17|628.37|13
1655639450000|2022-06-19 11:50:50|636.15|628.35|636.22|628.42|636.27|628.47|636.15|628.35|16
1655639460000|2022-06-19 11:51:00|636.21|628.41|636.16|628.36|636.28|628.48|636.02|628.22|7
1655639470000|2022-06-19 11:51:10|636.01|628.21|636.21|628.41|636.21|628.41|636.01|628.21|15
1655639480000|2022-06-19 11:51:20|636.11|628.31|636.71|628.91|636.73|628.93|636.1|628.3|20
1655639490000|2022-06-19 11:51:30|636.73|628.93|636.84|629.04|636.85|629.05|636.73|628.93|23
1655639500000|2022-06-19 11:51:40|636.85|629.05|636.73|628.93|636.89|629.09|636.71|628.91|15
1655639510000|2022-06-19 11:51:50|636.71|628.91|636.82|629.02|636.85|629.05|636.69|628.89|18
1655639520000|2022-06-19 11:52:00|636.83|629.03|636.63|628.83|636.85|629.05|636.56|628.76|17
1655639530000|2022-06-19 11:52:10|636.64|628.84|636.15|628.35|636.65|628.85|636.15|628.35|19
1655639540000|2022-06-19 11:52:20|636.19|628.39|636.12|628.32|636.21|628.41|636.08|628.28|22
1655639550000|2022-06-19 11:52:30|636.13|628.33|636.23|628.43|636.56|628.76|636.11|628.31|21
1655639560000|2022-06-19 11:52:40|636.21|628.41|636.21|628.41|636.38|628.58|636.19|628.39|19
1655639570000|2022-06-19 11:52:50|636.25|628.45|636.2|628.4|636.25|628.45|636.01|628.21|21
1655639580000|2022-06-19 11:53:00|636.17|628.37|636.5|628.7|636.5|628.7|636.13|628.33|23
1655639590000|2022-06-19 11:53:10|636.52|628.72|636.67|628.87|636.67|628.87|636.49|628.69|13
1655639600000|2022-06-19 11:53:20|636.65|628.85|636.71|628.91|636.71|628.91|636.65|628.85|20
1655639610000|2022-06-19 11:53:30|636.7|628.9|636.68|628.88|636.78|628.98|636.67|628.87|23
1655639620000|2022-06-19 11:53:40|636.71|628.91|636.72|628.92|636.73|628.93|636.66|628.86|10
1655639630000|2022-06-19 11:53:50|636.74|628.94|636.71|628.91|636.74|628.94|636.69|628.89|16
1655639640000|2022-06-19 11:54:00|636.69|628.89|636.79|628.99|636.79|628.99|636.66|628.86|13
1655639650000|2022-06-19 11:54:10|636.78|628.98|636.7|628.9|636.78|628.98|636.68|628.88|17
1655639660000|2022-06-19 11:54:20|636.75|628.95|636.7|628.9|636.75|628.95|636.68|628.88|9
1655639670000|2022-06-19 11:54:30|636.71|628.91|636.77|628.97|636.78|628.98|636.7|628.9|15
1655639680000|2022-06-19 11:54:40|636.78|628.98|636.74|628.94|636.85|629.05|636.74|628.94|11
1655639690000|2022-06-19 11:54:50|636.76|628.96|636.82|629.02|636.82|629.02|636.61|628.81|12
1655639700000|2022-06-19 11:55:00|636.77|628.97|636.66|628.86|636.87|629.07|636.63|628.83|24
1655639710000|2022-06-19 11:55:10|636.82|629.02|636.8|629|636.82|629.02|636.6|628.8|17
1655639720000|2022-06-19 11:55:20|636.76|628.96|636.79|628.99|636.85|629.05|636.63|628.83|21
1655639730000|2022-06-19 11:55:30|636.77|628.97|636.68|628.88|636.79|628.99|636.68|628.88|13
1655639740000|2022-06-19 11:55:40|636.72|628.92|636.72|628.92|636.77|628.97|636.71|628.91|13
1655639750000|2022-06-19 11:55:50|636.69|628.89|636.75|628.95|636.79|628.99|636.69|628.89|12
1655639760000|2022-06-19 11:56:00|636.77|628.97|636.82|629.02|636.83|629.03|636.74|628.94|13
1655639770000|2022-06-19 11:56:10|636.84|629.04|636.83|629.03|636.84|629.04|636.82|629.02|5
1655639780000|2022-06-19 11:56:20|636.82|629.02|636.38|628.58|636.82|629.02|636.38|628.58|20
1655639790000|2022-06-19 11:56:30|636.36|628.56|636.36|628.56|636.37|628.57|636.35|628.55|13
1655639800000|2022-06-19 11:56:40|636.37|628.57|636.35|628.55|636.37|628.57|636.35|628.55|10
1655639810000|2022-06-19 11:56:50|636.36|628.56|636.38|628.58|636.38|628.58|636.36|628.56|7
1655639820000|2022-06-19 11:57:00|636.37|628.57|636.4|628.6|636.41|628.61|636.26|628.46|16
1655639830000|2022-06-19 11:57:10|636.39|628.59|636.4|628.6|636.46|628.66|636.39|628.59|7
1655639840000|2022-06-19 11:57:20|636.43|628.63|636.58|628.78|636.58|628.78|636.4|628.6|5
1655639850000|2022-06-19 11:57:30|636.57|628.77|636.55|628.75|636.59|628.79|636.41|628.61|15
1655639860000|2022-06-19 11:57:40|636.56|628.76|636.8|629|636.8|629|636.55|628.75|10
1655639870000|2022-06-19 11:57:50|636.81|629.01|637.57|629.77|637.57|629.77|636.77|628.97|15
1655639880000|2022-06-19 11:58:00|637.59|629.79|637.55|629.75|637.63|629.83|637.52|629.72|25
1655639890000|2022-06-19 11:58:10|637.54|629.74|637.39|629.59|637.64|629.84|637.39|629.59|15
1655639900000|2022-06-19 11:58:20|637.4|629.6|637.71|629.91|637.71|629.91|637.4|629.6|15
1655639910000|2022-06-19 11:58:30|637.74|629.94|637.4|629.6|637.75|629.95|637.4|629.6|16
1655639920000|2022-06-19 11:58:40|637.41|629.61|637.39|629.59|637.42|629.62|637.35|629.55|11
1655639930000|2022-06-19 11:58:50|637.4|629.6|637.39|629.59|637.4|629.6|637.37|629.57|8
1655639940000|2022-06-19 11:59:00|637.4|629.6|637.31|629.51|637.4|629.6|637.29|629.49|15
1655639950000|2022-06-19 11:59:10|637.22|629.42|637.02|629.22|637.32|629.52|637.02|629.22|7
1655639960000|2022-06-19 11:59:20|637.26|629.46|636.96|629.16|637.27|629.47|636.93|629.13|21
1655639970000|2022-06-19 11:59:30|636.95|629.15|636.96|629.16|636.98|629.18|636.93|629.13|10
1655639980000|2022-06-19 11:59:40|636.93|629.13|636.53|628.73|636.96|629.16|636.51|628.71|14
1655639990000|2022-06-19 11:59:50|636.51|628.71|636.45|628.65|636.54|628.74|636.45|628.65|19
1655640000000|2022-06-19 12:00:00|636.46|628.66|637.76|629.96|637.76|629.96|636.46|628.66|29
1655640010000|2022-06-19 12:00:10|637.75|629.95|637.29|629.49|637.75|629.95|637.08|629.28|24
1655640020000|2022-06-19 12:00:20|637.31|629.51|637.38|629.58|637.69|629.89|637.04|629.24|23
1655640030000|2022-06-19 12:00:30|637.4|629.6|637.05|629.25|637.4|629.6|637.01|629.21|19
1655640040000|2022-06-19 12:00:40|637.06|629.26|637.17|629.37|637.17|629.37|637.01|629.21|23
1655640050000|2022-06-19 12:00:50|637.22|629.42|636.05|628.25|637.27|629.47|636.05|628.25|25
1655640060000|2022-06-19 12:01:00|636.06|628.26|635.91|628.11|636.06|628.26|635.86|628.06|21
1655640070000|2022-06-19 12:01:10|635.9|628.1|635.72|627.92|635.92|628.12|635.72|627.92|15
1655640080000|2022-06-19 12:01:20|635.75|627.95|635.61|627.81|635.75|627.95|635.6|627.8|16
1655640090000|2022-06-19 12:01:30|635.59|627.79|635.61|627.81|635.65|627.85|635.59|627.79|4
1655640100000|2022-06-19 12:01:40|635.59|627.79|635.58|627.78|635.62|627.82|635.58|627.78|17
1655640110000|2022-06-19 12:01:50|635.6|627.8|635.64|627.84|635.7|627.9|635.54|627.74|27
1655640120000|2022-06-19 12:02:00|635.6|627.8|635.74|627.94|635.79|627.99|635.58|627.78|16
1655640130000|2022-06-19 12:02:10|635.69|627.89|635.84|628.04|635.86|628.06|635.64|627.84|20
1655640140000|2022-06-19 12:02:20|635.85|628.05|635.9|628.1|635.9|628.1|635.85|628.05|16
1655640150000|2022-06-19 12:02:30|635.88|628.08|636.09|628.29|636.11|628.31|635.88|628.08|13
1655640160000|2022-06-19 12:02:40|636.07|628.27|636.38|628.58|636.38|628.58|636|628.2|16
1655640170000|2022-06-19 12:02:50|636.52|628.72|636.52|628.72|636.52|628.72|636.44|628.64|13
1655640180000|2022-06-19 12:03:00|636.51|628.71|636.42|628.62|636.55|628.75|636.42|628.62|13
1655640190000|2022-06-19 12:03:10|636.4|628.6|636.42|628.62|636.48|628.68|636.4|628.6|11
1655640200000|2022-06-19 12:03:20|636.43|628.63|636.73|628.93|636.73|628.93|636.43|628.63|15
1655640210000|2022-06-19 12:03:30|636.72|628.92|636.76|628.96|636.84|629.04|636.6|628.8|25
1655640220000|2022-06-19 12:03:40|636.74|628.94|636.76|628.96|636.77|628.97|636.68|628.88|14
1655640230000|2022-06-19 12:03:50|636.74|628.94|636.47|628.67|636.77|628.97|636.45|628.65|16
1655640240000|2022-06-19 12:04:00|636.44|628.64|635.71|627.91|636.44|628.64|635.56|627.76|23
1655640250000|2022-06-19 12:04:10|635.72|627.92|635.1|627.3|635.72|627.92|635.1|627.3|21
1655640260000|2022-06-19 12:04:20|634.93|627.13|634.43|626.63|634.93|627.13|634.42|626.62|20
1655640270000|2022-06-19 12:04:30|634.42|626.62|634.01|626.21|634.44|626.64|633.98|626.18|25
1655640280000|2022-06-19 12:04:40|634.03|626.23|633.71|625.91|634.03|626.23|633.67|625.87|27
1655640290000|2022-06-19 12:04:50|633.73|625.93|633.84|626.04|633.87|626.07|633.61|625.81|25
1655640300000|2022-06-19 12:05:00|633.83|626.03|633.93|626.13|634.09|626.29|633.69|625.89|23
1655640310000|2022-06-19 12:05:10|633.95|626.15|633.77|625.97|633.95|626.15|633.73|625.93|16
1655640320000|2022-06-19 12:05:20|633.74|625.94|633.75|625.95|633.81|626.01|633.62|625.82|20
1655640330000|2022-06-19 12:05:30|633.83|626.03|634.01|626.21|634.11|626.31|633.81|626.01|31
1655640340000|2022-06-19 12:05:40|634.05|626.25|633.93|626.13|634.05|626.25|633.87|626.07|10
1655640350000|2022-06-19 12:05:50|633.91|626.11|636.13|628.33|636.13|628.33|633.9|626.1|29
1655640360000|2022-06-19 12:06:00|636.12|628.32|636.28|628.48|636.62|628.82|636.12|628.32|31
1655640370000|2022-06-19 12:06:10|636.26|628.46|636.17|628.37|636.26|628.46|635.95|628.15|26
1655640380000|2022-06-19 12:06:20|636.18|628.38|636.32|628.52|636.39|628.59|636.17|628.37|18
1655640390000|2022-06-19 12:06:30|636.35|628.55|636.23|628.43|636.46|628.66|636.23|628.43|19
1655640400000|2022-06-19 12:06:40|636.24|628.44|635.9|628.1|636.24|628.44|635.85|628.05|18
1655640410000|2022-06-19 12:06:50|635.87|628.07|635.66|627.86|635.87|628.07|635.63|627.83|24
1655640420000|2022-06-19 12:07:00|635.67|627.87|635.68|627.88|635.71|627.91|635.64|627.84|12
1655640430000|2022-06-19 12:07:10|635.72|627.92|635.66|627.86|635.72|627.92|635.59|627.79|23
1655640440000|2022-06-19 12:07:20|635.64|627.84|635.42|627.62|635.76|627.96|635.42|627.62|23
1655640450000|2022-06-19 12:07:30|635.43|627.63|636.14|628.34|636.31|628.51|635.42|627.62|22
1655640460000|2022-06-19 12:07:40|636.11|628.31|636.3|628.5|636.34|628.54|635.94|628.14|24
1655640470000|2022-06-19 12:07:50|636.29|628.49|636.88|629.08|636.92|629.12|636.28|628.48|18
1655640480000|2022-06-19 12:08:00|636.87|629.07|636.91|629.11|637.02|629.22|636.86|629.06|21
1655640490000|2022-06-19 12:08:10|636.9|629.1|636.68|628.88|636.9|629.1|636.66|628.86|18
1655640500000|2022-06-19 12:08:20|636.7|628.9|637.32|629.52|637.43|629.63|636.7|628.9|28
1655640510000|2022-06-19 12:08:30|637.33|629.53|637.4|629.6|637.4|629.6|637.33|629.53|14
1655640520000|2022-06-19 12:08:40|637.37|629.57|638.5|630.7|638.5|630.7|637.37|629.57|21
1655640530000|2022-06-19 12:08:50|638.46|630.66|638.69|630.89|638.73|630.93|638.44|630.64|33
1655640540000|2022-06-19 12:09:00|638.67|630.87|638.49|630.69|638.73|630.93|638.49|630.69|24
1655640550000|2022-06-19 12:09:10|638.36|630.56|638.53|630.73|638.53|630.73|638.24|630.44|15
1655640560000|2022-06-19 12:09:20|638.58|630.78|638.59|630.79|638.65|630.85|638.58|630.78|8
1655640570000|2022-06-19 12:09:30|638.58|630.78|638.76|630.96|638.79|630.99|638.58|630.78|18
1655640580000|2022-06-19 12:09:40|638.75|630.95|638.79|630.99|639.26|631.46|638.72|630.92|29
1655640590000|2022-06-19 12:09:50|638.78|630.98|638.35|630.55|638.78|630.98|638.33|630.53|23
1655640600000|2022-06-19 12:10:00|638.33|630.53|638.24|630.44|638.33|630.53|638.2|630.4|13
1655640610000|2022-06-19 12:10:10|638.21|630.41|638.13|630.33|638.21|630.41|638.13|630.33|15
1655640620000|2022-06-19 12:10:20|638.15|630.35|638.16|630.36|638.16|630.36|638.13|630.33|14
1655640630000|2022-06-19 12:10:30|638.15|630.35|638.6|630.8|638.61|630.81|638.15|630.35|20
1655640640000|2022-06-19 12:10:40|638.68|630.88|639.04|631.24|639.13|631.33|638.68|630.88|27
1655640650000|2022-06-19 12:10:50|639.03|631.23|639.09|631.29|639.18|631.38|638.99|631.19|22
1655640660000|2022-06-19 12:11:00|639.04|631.24|639.17|631.37|639.18|631.38|638.97|631.17|15
1655640670000|2022-06-19 12:11:10|639.16|631.36|639.17|631.37|639.17|631.37|639.09|631.29|15
1655640680000|2022-06-19 12:11:20|639.13|631.33|638.91|631.11|639.13|631.33|638.89|631.09|16
1655640690000|2022-06-19 12:11:30|638.82|631.02|638.72|630.92|639.04|631.24|638.68|630.88|18
1655640700000|2022-06-19 12:11:40|638.73|630.93|638.87|631.07|638.91|631.11|638.67|630.87|25
1655640710000|2022-06-19 12:11:50|638.86|631.06|638.98|631.18|638.98|631.18|638.83|631.03|10
1655640720000|2022-06-19 12:12:00|639|631.2|639.31|631.51|639.35|631.55|638.98|631.18|19
1655640730000|2022-06-19 12:12:10|639.29|631.49|638.98|631.18|639.31|631.51|638.98|631.18|14
1655640740000|2022-06-19 12:12:20|638.97|631.17|638.2|630.4|638.99|631.19|638.2|630.4|27
1655640750000|2022-06-19 12:12:30|638.19|630.39|638.15|630.35|638.19|630.39|637.94|630.14|19
1655640760000|2022-06-19 12:12:40|638.16|630.36|638.57|630.77|638.57|630.77|638.14|630.34|19
1655640770000|2022-06-19 12:12:50|638.6|630.8|638.67|630.87|638.69|630.89|638.52|630.72|12
1655640780000|2022-06-19 12:13:00|638.66|630.86|638.86|631.06|638.92|631.12|638.66|630.86|14
1655640790000|2022-06-19 12:13:10|638.84|631.04|638.6|630.8|638.86|631.06|638.58|630.78|21
1655640800000|2022-06-19 12:13:20|638.59|630.79|638.64|630.84|638.68|630.88|638.55|630.75|17
1655640810000|2022-06-19 12:13:30|638.68|630.88|638.93|631.13|639|631.2|638.68|630.88|15
1655640820000|2022-06-19 12:13:40|638.94|631.14|638.86|631.06|638.94|631.14|638.8|631|18
1655640830000|2022-06-19 12:13:50|638.87|631.07|638.62|630.82|638.87|631.07|638.58|630.78|21
1655640840000|2022-06-19 12:14:00|638.61|630.81|638.86|631.06|638.9|631.1|638.61|630.81|16
1655640850000|2022-06-19 12:14:10|638.89|631.09|639.44|631.64|639.47|631.67|638.85|631.05|17
1655640860000|2022-06-19 12:14:20|639.46|631.66|639.46|631.66|639.46|631.66|639.42|631.62|5
1655640870000|2022-06-19 12:14:30|639.42|631.62|639.46|631.66|639.46|631.66|639.33|631.53|13
1655640880000|2022-06-19 12:14:40|639.44|631.64|639.98|632.18|639.98|632.18|639.43|631.63|21
1655640890000|2022-06-19 12:14:50|640.05|632.25|640.45|632.65|640.51|632.71|640.05|632.25|22
1655640900000|2022-06-19 12:15:00|640.48|632.68|640.4|632.6|640.94|633.14|640.32|632.52|25
1655640910000|2022-06-19 12:15:10|640.3|632.5|640.2|632.4|640.3|632.5|640.18|632.38|17
1655640920000|2022-06-19 12:15:20|640.23|632.43|640.1|632.3|640.23|632.43|640.02|632.22|26
1655640930000|2022-06-19 12:15:30|640.12|632.32|639.5|631.7|640.12|632.32|639.5|631.7|21
1655640940000|2022-06-19 12:15:40|639.49|631.69|640.06|632.26|640.06|632.26|639.46|631.66|17
1655640950000|2022-06-19 12:15:50|640.05|632.25|640.15|632.35|640.17|632.37|640.05|632.25|12
1655640960000|2022-06-19 12:16:00|640.18|632.38|640.17|632.37|640.19|632.39|639.83|632.03|23
1655640970000|2022-06-19 12:16:10|640.16|632.36|641.57|633.77|641.57|633.77|640.16|632.36|26
1655640980000|2022-06-19 12:16:20|641.77|633.97|642.52|634.72|642.67|634.87|641.77|633.97|37
1655640990000|2022-06-19 12:16:30|642.24|634.44|642.07|634.27|642.34|634.54|642.02|634.22|32
1655641000000|2022-06-19 12:16:40|642.08|634.28|642.14|634.34|642.19|634.39|642.04|634.24|22
1655641010000|2022-06-19 12:16:50|642.13|634.33|641.78|633.98|642.13|634.33|641.78|633.98|17
1655641020000|2022-06-19 12:17:00|641.88|634.08|641.77|633.97|641.93|634.13|641.74|633.94|20
1655641030000|2022-06-19 12:17:10|641.79|633.99|641.8|634|641.83|634.03|641.7|633.9|20
1655641040000|2022-06-19 12:17:20|641.82|634.02|641.76|633.96|641.95|634.15|641.71|633.91|28
1655641050000|2022-06-19 12:17:30|641.77|633.97|641.39|633.59|641.77|633.97|641.28|633.48|18
1655641060000|2022-06-19 12:17:40|641.4|633.6|641.24|633.44|641.41|633.61|641.24|633.44|14
1655641070000|2022-06-19 12:17:50|641.25|633.45|641.07|633.27|641.25|633.45|640.92|633.12|23
1655641080000|2022-06-19 12:18:00|641.08|633.28|641.07|633.27|641.08|633.28|640.91|633.11|20
1655641090000|2022-06-19 12:18:10|640.93|633.13|640.4|632.6|640.94|633.14|640.39|632.59|15
1655641100000|2022-06-19 12:18:20|640.41|632.61|640.96|633.16|640.96|633.16|640.4|632.6|17
1655641110000|2022-06-19 12:18:30|640.97|633.17|642.15|634.35|642.15|634.35|640.97|633.17|29
1655641120000|2022-06-19 12:18:40|642.38|634.58|642.65|634.85|643.21|635.41|642.32|634.52|35
1655641130000|2022-06-19 12:18:50|642.67|634.87|642.69|634.89|642.79|634.99|642.41|634.61|29
1655641140000|2022-06-19 12:19:00|642.68|634.88|643.18|635.38|643.18|635.38|642.65|634.85|27
1655641150000|2022-06-19 12:19:10|643.14|635.34|642.96|635.16|643.19|635.39|642.95|635.15|33
1655641160000|2022-06-19 12:19:20|642.98|635.18|642.36|634.56|643.16|635.36|642.36|634.56|29
1655641170000|2022-06-19 12:19:30|642.33|634.53|642.32|634.52|642.33|634.53|642.32|634.52|8
1655641180000|2022-06-19 12:19:40|642.3|634.5|641.74|633.94|642.33|634.53|641.5|633.7|24
1655641190000|2022-06-19 12:19:50|641.77|633.97|641.4|633.6|642.09|634.29|641.4|633.6|30
1655641200000|2022-06-19 12:20:00|641.41|633.61|641.55|633.75|641.61|633.81|641.33|633.53|23
1655641210000|2022-06-19 12:20:10|641.53|633.73|641.19|633.39|641.55|633.75|641.19|633.39|20
1655641220000|2022-06-19 12:20:20|641.18|633.38|640.08|632.28|641.18|633.38|640.08|632.28|31
1655641230000|2022-06-19 12:20:30|640.06|632.26|640.49|632.69|640.49|632.69|639.9|632.1|25
1655641240000|2022-06-19 12:20:40|640.27|632.47|639.65|631.85|640.27|632.47|639.49|631.69|34
1655641250000|2022-06-19 12:20:50|639.63|631.83|639.43|631.63|639.78|631.98|639.37|631.57|29
1655641260000|2022-06-19 12:21:00|639.41|631.61|637.51|629.71|639.42|631.62|637.5|629.7|29
1655641270000|2022-06-19 12:21:10|637.57|629.77|637.84|630.04|638.03|630.23|637.54|629.74|30
1655641280000|2022-06-19 12:21:20|637.42|629.62|637.35|629.55|638.08|630.28|637.22|629.42|32
1655641290000|2022-06-19 12:21:30|637.37|629.57|637.82|630.02|637.82|630.02|637.35|629.55|29
1655641300000|2022-06-19 12:21:40|637.84|630.04|637.85|630.05|638.03|630.23|637.84|630.04|29
1655641310000|2022-06-19 12:21:50|637.86|630.06|637.79|629.99|637.94|630.14|637.79|629.99|21
1655641320000|2022-06-19 12:22:00|637.77|629.97|637.67|629.87|637.79|629.99|637.38|629.58|26
1655641330000|2022-06-19 12:22:10|637.66|629.86|637.94|630.14|638.36|630.56|637.66|629.86|32
1655641340000|2022-06-19 12:22:20|637.93|630.13|637.34|629.54|637.94|630.14|637.32|629.52|25
1655641350000|2022-06-19 12:22:30|637.35|629.55|637.79|629.99|637.82|630.02|637.35|629.55|32
1655641360000|2022-06-19 12:22:40|637.72|629.92|637.84|630.04|637.84|630.04|637.52|629.72|36
1655641370000|2022-06-19 12:22:50|637.83|630.03|637.8|630|637.83|630.03|637.7|629.9|29
1655641380000|2022-06-19 12:23:00|637.81|630.01|637.91|630.11|637.91|630.11|637.79|629.99|16
1655641390000|2022-06-19 12:23:10|637.84|630.04|638.06|630.26|638.43|630.63|637.84|630.04|29
1655641400000|2022-06-19 12:23:20|638.08|630.28|638.03|630.23|638.08|630.28|638|630.2|14
1655641410000|2022-06-19 12:23:30|638.05|630.25|638.08|630.28|638.1|630.3|638.03|630.23|14
1655641420000|2022-06-19 12:23:40|638.07|630.27|638.12|630.32|638.17|630.37|638.07|630.27|13
1655641430000|2022-06-19 12:23:50|638.13|630.33|637.95|630.15|638.13|630.33|637.95|630.15|13
1655641440000|2022-06-19 12:24:00|637.94|630.14|637.25|629.45|637.95|630.15|637.09|629.29|31
1655641450000|2022-06-19 12:24:10|637.3|629.5|637.36|629.56|637.69|629.89|637.29|629.49|26
1655641460000|2022-06-19 12:24:20|637.35|629.55|636.86|629.06|637.35|629.55|636.47|628.67|28
1655641470000|2022-06-19 12:24:30|636.87|629.07|637.27|629.47|637.31|629.51|636.87|629.07|26
1655641480000|2022-06-19 12:24:40|637.29|629.49|637.63|629.83|637.65|629.85|637.29|629.49|22
1655641490000|2022-06-19 12:24:50|637.64|629.84|637.55|629.75|637.65|629.85|637.35|629.55|25
1655641500000|2022-06-19 12:25:00|637.53|629.73|636.96|629.16|637.69|629.89|636.92|629.12|29
1655641510000|2022-06-19 12:25:10|636.97|629.17|636.23|628.43|636.97|629.17|636.21|628.41|29
1655641520000|2022-06-19 12:25:20|636.29|628.49|635.44|627.64|636.31|628.51|635.44|627.64|35
1655641530000|2022-06-19 12:25:30|635.45|627.65|635.22|627.42|635.45|627.65|634.6|626.8|31
1655641540000|2022-06-19 12:25:40|635.23|627.43|635.05|627.25|635.26|627.46|634.98|627.18|27
1655641550000|2022-06-19 12:25:50|635.07|627.27|635.12|627.32|635.14|627.34|634.49|626.69|25
1655641560000|2022-06-19 12:26:00|635.08|627.28|635.55|627.75|635.66|627.86|635.08|627.28|25
1655641570000|2022-06-19 12:26:10|635.52|627.72|634.92|627.12|635.6|627.8|634.92|627.12|31
1655641580000|2022-06-19 12:26:20|634.91|627.11|634.97|627.17|635.1|627.3|634.85|627.05|16
1655641590000|2022-06-19 12:26:30|634.95|627.15|635.29|627.49|635.29|627.49|634.95|627.15|22
1655641600000|2022-06-19 12:26:40|635.28|627.48|635.53|627.73|635.53|627.73|635.28|627.48|9
1655641610000|2022-06-19 12:26:50|635.52|627.72|635.74|627.94|635.74|627.94|635.52|627.72|18
1655641620000|2022-06-19 12:27:00|635.75|627.95|635.81|628.01|635.82|628.02|635.7|627.9|13
1655641630000|2022-06-19 12:27:10|635.8|628|635.73|627.93|635.84|628.04|635.73|627.93|10
1655641640000|2022-06-19 12:27:20|635.66|627.86|635.52|627.72|635.74|627.94|635.52|627.72|26
1655641650000|2022-06-19 12:27:30|635.51|627.71|634.93|627.13|635.51|627.71|634.93|627.13|24
1655641660000|2022-06-19 12:27:40|634.94|627.14|634.2|626.4|635.14|627.34|634.05|626.25|25
1655641670000|2022-06-19 12:27:50|634.22|626.42|633.1|625.3|634.22|626.42|633.02|625.22|26
1655641680000|2022-06-19 12:28:00|633.12|625.32|633.45|625.65|633.48|625.68|632.45|624.65|30
1655641690000|2022-06-19 12:28:10|633.37|625.57|632.72|624.92|633.47|625.67|632.72|624.92|25
1655641700000|2022-06-19 12:28:20|632.68|624.88|632.86|625.06|633.24|625.44|632.27|624.47|30
1655641710000|2022-06-19 12:28:30|633.1|625.3|633.08|625.28|633.45|625.65|632.89|625.09|30
1655641720000|2022-06-19 12:28:40|633.06|625.26|632.87|625.07|633.51|625.71|632.84|625.04|26
1655641730000|2022-06-19 12:28:50|632.89|625.09|632.71|624.91|632.89|625.09|632.51|624.71|23
1655641740000|2022-06-19 12:29:00|632.74|624.94|632.27|624.47|632.75|624.95|632.27|624.47|25
1655641750000|2022-06-19 12:29:10|632.25|624.45|632.01|624.21|632.31|624.51|631.97|624.17|23
1655641760000|2022-06-19 12:29:20|631.99|624.19|631.18|623.38|631.99|624.19|630.9|623.1|28
1655641770000|2022-06-19 12:29:30|631.13|623.33|630.95|623.15|631.25|623.45|630.85|623.05|27
1655641780000|2022-06-19 12:29:40|630.88|623.08|630.07|622.27|630.94|623.14|629.84|622.04|29
1655641790000|2022-06-19 12:29:50|629.87|622.07|629.93|622.13|630.04|622.24|629.56|621.76|26
1655641800000|2022-06-19 12:30:00|629.88|622.08|630.44|622.64|630.46|622.66|629.88|622.08|30
1655641810000|2022-06-19 12:30:10|630.46|622.66|630.15|622.35|630.98|623.18|630.15|622.35|32
1655641820000|2022-06-19 12:30:20|630.18|622.38|630.3|622.5|630.51|622.71|630.13|622.33|32
1655641830000|2022-06-19 12:30:30|630.31|622.51|629.67|621.87|630.31|622.51|629.45|621.65|33
1655641840000|2022-06-19 12:30:40|629.55|621.75|628.99|621.19|629.55|621.75|628.82|621.02|22
1655641850000|2022-06-19 12:30:50|629.07|621.27|629.76|621.96|629.76|621.96|628.97|621.17|30
1655641860000|2022-06-19 12:31:00|629.78|621.98|630.05|622.25|630.43|622.63|629.71|621.91|35
1655641870000|2022-06-19 12:31:10|630.08|622.28|630.5|622.7|630.59|622.79|630.08|622.28|24
1655641880000|2022-06-19 12:31:20|630.49|622.69|631.24|623.44|631.58|623.78|630.43|622.63|28
1655641890000|2022-06-19 12:31:30|631.12|623.32|631.51|623.71|631.69|623.89|630.86|623.06|28
1655641900000|2022-06-19 12:31:40|631.52|623.72|631.51|623.71|631.58|623.78|631.34|623.54|25
1655641910000|2022-06-19 12:31:50|631.63|623.83|632.17|624.37|632.2|624.4|631.55|623.75|29
1655641920000|2022-06-19 12:32:00|632.19|624.39|632.24|624.44|632.25|624.45|631.82|624.02|26
1655641930000|2022-06-19 12:32:10|632.23|624.43|632|624.2|632.31|624.51|631.79|623.99|27
1655641940000|2022-06-19 12:32:20|632.06|624.26|632.39|624.59|632.39|624.59|632.02|624.22|29
1655641950000|2022-06-19 12:32:30|632.4|624.6|632.4|624.6|632.55|624.75|632.35|624.55|31
1655641960000|2022-06-19 12:32:40|632.39|624.59|632.32|624.52|632.55|624.75|632.2|624.4|34
1655641970000|2022-06-19 12:32:50|632.35|624.55|632.59|624.79|632.59|624.79|632.33|624.53|28
1655641980000|2022-06-19 12:33:00|632.6|624.8|633.01|625.21|633.03|625.23|632.43|624.63|34
1655641990000|2022-06-19 12:33:10|633|625.2|633.76|625.96|633.79|625.99|633|625.2|27
1655642000000|2022-06-19 12:33:20|633.75|625.95|633.74|625.94|633.81|626.01|633.67|625.87|20
1655642010000|2022-06-19 12:33:30|633.73|625.93|634.53|626.73|634.53|626.73|633.73|625.93|27
1655642020000|2022-06-19 12:33:40|634.58|626.78|634.21|626.41|634.86|627.06|634.15|626.35|31
1655642030000|2022-06-19 12:33:50|634.2|626.4|634.11|626.31|634.28|626.48|634.03|626.23|25
1655642040000|2022-06-19 12:34:00|634.12|626.32|634.83|627.03|634.83|627.03|634.12|626.32|28
1655642050000|2022-06-19 12:34:10|634.9|627.1|634.7|626.9|634.91|627.11|634.65|626.85|29
1655642060000|2022-06-19 12:34:20|634.72|626.92|634.83|627.03|635.22|627.42|634.72|626.92|23
1655642070000|2022-06-19 12:34:30|634.84|627.04|635.27|627.47|635.39|627.59|634.84|627.04|26
1655642080000|2022-06-19 12:34:40|635.15|627.35|634.87|627.07|635.15|627.35|634.72|626.92|27
1655642090000|2022-06-19 12:34:50|634.88|627.08|634.69|626.89|635.2|627.4|634.65|626.85|22
1655642100000|2022-06-19 12:35:00|634.7|626.9|634.84|627.04|635.27|627.47|634.65|626.85|25
1655642110000|2022-06-19 12:35:10|634.83|627.03|634.78|626.98|635.35|627.55|634.69|626.89|26
1655642120000|2022-06-19 12:35:20|634.79|626.99|634.74|626.94|634.8|627|634.33|626.53|22
1655642130000|2022-06-19 12:35:30|634.75|626.95|634.75|626.95|634.82|627.02|634.72|626.92|23
1655642140000|2022-06-19 12:35:40|634.79|626.99|634.8|627|634.81|627.01|634.64|626.84|21
1655642150000|2022-06-19 12:35:50|634.81|627.01|634.35|626.55|634.84|627.04|634.33|626.53|23
1655642160000|2022-06-19 12:36:00|634.36|626.56|634.26|626.46|634.59|626.79|634.25|626.45|21
1655642170000|2022-06-19 12:36:10|634.25|626.45|634.15|626.35|634.26|626.46|634.14|626.34|14
1655642180000|2022-06-19 12:36:20|634.16|626.36|633.01|625.21|634.17|626.37|632.91|625.11|31
1655642190000|2022-06-19 12:36:30|633.02|625.22|633.54|625.74|633.58|625.78|632.83|625.03|22
1655642200000|2022-06-19 12:36:40|633.56|625.76|634.67|626.87|634.67|626.87|633.56|625.76|22
1655642210000|2022-06-19 12:36:50|634.66|626.86|634.58|626.78|634.68|626.88|634.48|626.68|17
1655642220000|2022-06-19 12:37:00|634.59|626.79|634.83|627.03|634.87|627.07|634.43|626.63|21
1655642230000|2022-06-19 12:37:10|634.77|626.97|634.58|626.78|634.8|627|634.58|626.78|16
1655642240000|2022-06-19 12:37:20|634.6|626.8|634.63|626.83|635.13|627.33|634.44|626.64|23
1655642250000|2022-06-19 12:37:30|634.61|626.81|634.69|626.89|634.75|626.95|634.61|626.81|12
1655642260000|2022-06-19 12:37:40|634.71|626.91|634.67|626.87|634.77|626.97|634.67|626.87|17
1655642270000|2022-06-19 12:37:50|634.64|626.84|634.77|626.97|634.77|626.97|634.61|626.81|11
1655642280000|2022-06-19 12:38:00|634.78|626.98|634.68|626.88|634.81|627.01|634.68|626.88|11
1655642290000|2022-06-19 12:38:10|634.66|626.86|634.73|626.93|634.74|626.94|634.64|626.84|9
1655642300000|2022-06-19 12:38:20|634.67|626.87|634.96|627.16|634.99|627.19|634.67|626.87|17
1655642310000|2022-06-19 12:38:30|634.94|627.14|635.06|627.26|635.1|627.3|634.85|627.05|19
1655642320000|2022-06-19 12:38:40|635.04|627.24|635.39|627.59|635.39|627.59|634.97|627.17|27
1655642330000|2022-06-19 12:38:50|635.34|627.54|635.36|627.56|635.38|627.58|635.32|627.52|20
1655642340000|2022-06-19 12:39:00|635.38|627.58|635.35|627.55|635.41|627.61|635.34|627.54|14
1655642350000|2022-06-19 12:39:10|635.34|627.54|635.35|627.55|635.36|627.56|635.09|627.29|21
1655642360000|2022-06-19 12:39:20|635.37|627.57|635.16|627.36|635.38|627.58|635.07|627.27|27
1655642370000|2022-06-19 12:39:30|635.17|627.37|635.02|627.22|635.17|627.37|635.02|627.22|8
1655642380000|2022-06-19 12:39:40|635|627.2|635|627.2|635.09|627.29|635|627.2|11
1655642390000|2022-06-19 12:39:50|635.01|627.21|634.76|626.96|635.08|627.28|634.76|626.96|19
1655642400000|2022-06-19 12:40:00|634.72|626.92|634.15|626.35|634.72|626.92|634.12|626.32|26
1655642410000|2022-06-19 12:40:10|634.14|626.34|634.04|626.24|634.38|626.58|634|626.2|27
1655642420000|2022-06-19 12:40:20|634.02|626.22|632.86|625.06|634.03|626.23|632.84|625.04|22
1655642430000|2022-06-19 12:40:30|632.84|625.04|632.78|624.98|632.89|625.09|632.7|624.9|29
1655642440000|2022-06-19 12:40:40|632.84|625.04|632.58|624.78|632.84|625.04|632.55|624.75|29
1655642450000|2022-06-19 12:40:50|632.56|624.76|632.68|624.88|632.75|624.95|632.56|624.76|21
1655642460000|2022-06-19 12:41:00|632.69|624.89|632.83|625.03|633.11|625.31|632.69|624.89|29
1655642470000|2022-06-19 12:41:10|632.82|625.02|632.57|624.77|632.83|625.03|632.55|624.75|15
1655642480000|2022-06-19 12:41:20|632.63|624.83|632.66|624.86|632.66|624.86|632.53|624.73|16
1655642490000|2022-06-19 12:41:30|632.64|624.84|632.78|624.98|632.85|625.05|632.6|624.8|19
1655642500000|2022-06-19 12:41:40|632.81|625.01|632.65|624.85|632.82|625.02|632.65|624.85|16
1655642510000|2022-06-19 12:41:50|632.67|624.87|632.74|624.94|632.79|624.99|632.65|624.85|12
1655642520000|2022-06-19 12:42:00|632.72|624.92|632.62|624.82|632.9|625.1|632.62|624.82|10
1655642530000|2022-06-19 12:42:10|632.64|624.84|632.89|625.09|632.89|625.09|632.64|624.84|12
1655642540000|2022-06-19 12:42:20|632.91|625.11|632.94|625.14|632.94|625.14|632.89|625.09|15
1655642550000|2022-06-19 12:42:30|632.91|625.11|632.81|625.01|632.93|625.13|632.81|625.01|11
1655642560000|2022-06-19 12:42:40|632.82|625.02|632.63|624.83|632.82|625.02|632.58|624.78|11
1655642570000|2022-06-19 12:42:50|632.66|624.86|632.68|624.88|632.72|624.92|632.63|624.83|22
1655642580000|2022-06-19 12:43:00|632.66|624.86|632.6|624.8|632.7|624.9|632.6|624.8|16
1655642590000|2022-06-19 12:43:10|632.58|624.78|632.65|624.85|632.75|624.95|632.58|624.78|24
1655642600000|2022-06-19 12:43:20|632.64|624.84|632.89|625.09|632.89|625.09|632.64|624.84|14
1655642610000|2022-06-19 12:43:30|632.87|625.07|632.82|625.02|632.89|625.09|632.82|625.02|12
1655642620000|2022-06-19 12:43:40|632.84|625.04|632.37|624.57|632.84|625.04|632.34|624.54|16
1655642630000|2022-06-19 12:43:50|632.38|624.58|631.72|623.92|632.38|624.58|631.66|623.86|26
1655642640000|2022-06-19 12:44:00|631.71|623.91|631.71|623.91|631.74|623.94|631.64|623.84|19
1655642650000|2022-06-19 12:44:10|631.73|623.93|631.32|623.52|631.73|623.93|631.32|623.52|17
1655642660000|2022-06-19 12:44:20|631.42|623.62|631.22|623.42|631.42|623.62|631.21|623.41|19
1655642670000|2022-06-19 12:44:30|631.23|623.43|630.66|622.86|631.23|623.43|630.48|622.68|23
1655642680000|2022-06-19 12:44:40|630.78|622.98|630.43|622.63|630.79|622.99|630.43|622.63|24
1655642690000|2022-06-19 12:44:50|630.59|622.79|630.43|622.63|630.75|622.95|630.41|622.61|25
1655642700000|2022-06-19 12:45:00|630.41|622.61|631.52|623.72|631.54|623.74|630.41|622.61|27
1655642710000|2022-06-19 12:45:10|631.54|623.74|631.81|624.01|631.81|624.01|631.52|623.72|22
1655642720000|2022-06-19 12:45:20|631.79|623.99|632.52|624.72|632.85|625.05|631.79|623.99|31
1655642730000|2022-06-19 12:45:30|632.53|624.73|632.08|624.28|632.74|624.94|632.08|624.28|22
1655642740000|2022-06-19 12:45:40|631.79|623.99|631.73|623.93|631.79|623.99|631.01|623.21|24
1655642750000|2022-06-19 12:45:50|631.83|624.03|631.83|624.03|631.87|624.07|631.63|623.83|28
1655642760000|2022-06-19 12:46:00|631.84|624.04|631.59|623.79|631.84|624.04|631.56|623.76|16
1655642770000|2022-06-19 12:46:10|631.65|623.85|631.27|623.47|631.78|623.98|631.27|623.47|31
1655642780000|2022-06-19 12:46:20|631.35|623.55|631.52|623.72|631.7|623.9|631.34|623.54|30
1655642790000|2022-06-19 12:46:30|631.53|623.73|631.77|623.97|631.77|623.97|631.53|623.73|15
1655642800000|2022-06-19 12:46:40|631.76|623.96|632.43|624.63|632.43|624.63|631.76|623.96|17
1655642810000|2022-06-19 12:46:50|632.54|624.74|632.68|624.88|632.78|624.98|632.54|624.74|23
1655642820000|2022-06-19 12:47:00|632.74|624.94|632.55|624.75|632.96|625.16|632.54|624.74|30
1655642830000|2022-06-19 12:47:10|632.57|624.77|632.53|624.73|632.72|624.92|632.48|624.68|21
1655642840000|2022-06-19 12:47:20|632.56|624.76|632.73|624.93|632.77|624.97|632.56|624.76|18
1655642850000|2022-06-19 12:47:30|632.75|624.95|632.87|625.07|633.51|625.71|632.75|624.95|29
1655642860000|2022-06-19 12:47:40|632.89|625.09|633.07|625.27|633.07|625.27|632.69|624.89|23
1655642870000|2022-06-19 12:47:50|633.09|625.29|632.96|625.16|633.3|625.5|632.94|625.14|23
1655642880000|2022-06-19 12:48:00|632.92|625.12|632.79|624.99|632.92|625.12|632.78|624.98|20
1655642890000|2022-06-19 12:48:10|632.81|625.01|632.89|625.09|632.91|625.11|632.78|624.98|20
1655642900000|2022-06-19 12:48:20|632.87|625.07|633.26|625.46|633.34|625.54|632.86|625.06|30
1655642910000|2022-06-19 12:48:30|633.28|625.48|632.99|625.19|633.32|625.52|632.94|625.14|24
1655642920000|2022-06-19 12:48:40|633.01|625.21|633.34|625.54|633.34|625.54|632.92|625.12|19
1655642930000|2022-06-19 12:48:50|633.29|625.49|632.92|625.12|633.29|625.49|632.9|625.1|10
1655642940000|2022-06-19 12:49:00|632.88|625.08|632.39|624.59|632.91|625.11|632.35|624.55|25
1655642950000|2022-06-19 12:49:10|632.37|624.57|632.14|624.34|632.37|624.57|632.09|624.29|16
1655642960000|2022-06-19 12:49:20|632.13|624.33|632.33|624.53|632.52|624.72|632.13|624.33|17
1655642970000|2022-06-19 12:49:30|632.34|624.54|632.17|624.37|632.57|624.77|632.17|624.37|21
1655642980000|2022-06-19 12:49:40|632.18|624.38|632.18|624.38|632.19|624.39|632.16|624.36|17
1655642990000|2022-06-19 12:49:50|632.17|624.37|632.14|624.34|632.18|624.38|632.13|624.33|12
1655643000000|2022-06-19 12:50:00|632.13|624.33|632.05|624.25|632.2|624.4|632.05|624.25|15
1655643010000|2022-06-19 12:50:10|632.06|624.26|631.8|624|632.06|624.26|631.77|623.97|15
1655643020000|2022-06-19 12:50:20|631.81|624.01|631.85|624.05|631.85|624.05|631.81|624.01|5
1655643030000|2022-06-19 12:50:30|631.84|624.04|632.43|624.63|632.43|624.63|631.84|624.04|16
1655643040000|2022-06-19 12:50:40|632.45|624.65|632.55|624.75|632.55|624.75|632.45|624.65|16
1655643050000|2022-06-19 12:50:50|632.69|624.89|632.8|625|632.83|625.03|632.62|624.82|27
1655643060000|2022-06-19 12:51:00|632.69|624.89|632.65|624.85|632.73|624.93|632.59|624.79|27
1655643070000|2022-06-19 12:51:10|632.64|624.84|631.91|624.11|632.64|624.84|631.72|623.92|28
1655643080000|2022-06-19 12:51:20|631.92|624.12|631.72|623.92|632.13|624.33|631.48|623.68|27
1655643090000|2022-06-19 12:51:30|631.73|623.93|631.62|623.82|631.74|623.94|631.61|623.81|24
1655643100000|2022-06-19 12:51:40|631.61|623.81|631.63|623.83|631.63|623.83|631.48|623.68|16
1655643110000|2022-06-19 12:51:50|631.64|623.84|631.48|623.68|631.65|623.85|631.48|623.68|19
1655643120000|2022-06-19 12:52:00|631.5|623.7|630.73|622.93|631.51|623.71|630.73|622.93|27
1655643130000|2022-06-19 12:52:10|630.74|622.94|630.66|622.86|630.83|623.03|630.59|622.79|27
1655643140000|2022-06-19 12:52:20|630.67|622.87|630.97|623.17|630.99|623.19|630.67|622.87|19
1655643150000|2022-06-19 12:52:30|630.98|623.18|630.91|623.11|630.98|623.18|630.9|623.1|14
1655643160000|2022-06-19 12:52:40|630.92|623.12|630.96|623.16|630.96|623.16|630.92|623.12|12
1655643170000|2022-06-19 12:52:50|630.97|623.17|630.67|622.87|630.97|623.17|630.67|622.87|22
1655643180000|2022-06-19 12:53:00|630.66|622.86|630.52|622.72|630.83|623.03|630.41|622.61|29
1655643190000|2022-06-19 12:53:10|630.49|622.69|630.3|622.5|630.49|622.69|630.25|622.45|26
1655643200000|2022-06-19 12:53:20|630.28|622.48|630.27|622.47|630.54|622.74|630.27|622.47|20
1655643210000|2022-06-19 12:53:30|630.26|622.46|629.31|621.51|630.28|622.48|629.31|621.51|23
1655643220000|2022-06-19 12:53:40|629.27|621.47|629.14|621.34|629.27|621.47|629.09|621.29|16
1655643230000|2022-06-19 12:53:50|629.16|621.36|629.09|621.29|629.19|621.39|629.09|621.29|20
1655643240000|2022-06-19 12:54:00|628.85|621.05|628.14|620.34|628.85|621.05|628.14|620.34|24
1655643250000|2022-06-19 12:54:10|628.08|620.28|628.64|620.84|628.65|620.85|628.05|620.25|27
1655643260000|2022-06-19 12:54:20|628.65|620.85|628.66|620.86|628.69|620.89|628.61|620.81|25
1655643270000|2022-06-19 12:54:30|628.65|620.85|628.51|620.71|628.81|621.01|628.5|620.7|25
1655643280000|2022-06-19 12:54:40|628.52|620.72|628.54|620.74|628.6|620.8|628.5|620.7|27
1655643290000|2022-06-19 12:54:50|628.47|620.67|628.14|620.34|628.47|620.67|628.08|620.28|27
1655643300000|2022-06-19 12:55:00|628.11|620.31|626.56|618.76|628.11|620.31|626.56|618.76|32
1655643310000|2022-06-19 12:55:10|626.54|618.74|626.35|618.55|626.85|619.05|626.34|618.54|21
1655643320000|2022-06-19 12:55:20|626.36|618.56|627.64|619.84|627.66|619.86|626.35|618.55|25
1655643330000|2022-06-19 12:55:30|627.66|619.86|628.63|620.83|628.63|620.83|627.56|619.76|26
1655643340000|2022-06-19 12:55:40|628.64|620.84|628.62|620.82|629.12|621.32|628.46|620.66|32
1655643350000|2022-06-19 12:55:50|628.65|620.85|628.43|620.63|628.65|620.85|628.43|620.63|21
1655643360000|2022-06-19 12:56:00|628.46|620.66|629.12|621.32|629.13|621.33|628.46|620.66|23
1655643370000|2022-06-19 12:56:10|629.13|621.33|629.44|621.64|629.49|621.69|629.13|621.33|21
1655643380000|2022-06-19 12:56:20|629.39|621.59|629.18|621.38|629.53|621.73|629.14|621.34|24
1655643390000|2022-06-19 12:56:30|629.19|621.39|629.32|621.52|629.32|621.52|628.93|621.13|29
1655643400000|2022-06-19 12:56:40|629.33|621.53|629.65|621.85|629.69|621.89|629.33|621.53|26
1655643410000|2022-06-19 12:56:50|629.64|621.84|629.67|621.87|629.67|621.87|629.62|621.82|13
1655643420000|2022-06-19 12:57:00|629.68|621.88|630.46|622.66|630.54|622.74|629.68|621.88|30
1655643430000|2022-06-19 12:57:10|630.45|622.65|630.76|622.96|630.79|622.99|630.44|622.64|22
1655643440000|2022-06-19 12:57:20|630.75|622.95|630.19|622.39|630.75|622.95|630.19|622.39|18
1655643450000|2022-06-19 12:57:30|630.15|622.35|630.16|622.36|630.17|622.37|630.12|622.32|11
1655643460000|2022-06-19 12:57:40|630.15|622.35|629.75|621.95|630.17|622.37|629.74|621.94|16
1655643470000|2022-06-19 12:57:50|629.73|621.93|629.71|621.91|629.76|621.96|629.69|621.89|18
1655643480000|2022-06-19 12:58:00|629.72|621.92|629.63|621.83|629.72|621.92|629.54|621.74|15
1655643490000|2022-06-19 12:58:10|629.62|621.82|630.28|622.48|630.36|622.56|629.62|621.82|30
1655643500000|2022-06-19 12:58:20|630.29|622.49|630.29|622.49|630.38|622.58|630.28|622.48|17
1655643510000|2022-06-19 12:58:30|630.33|622.53|630.74|622.94|630.75|622.95|630.31|622.51|19
1655643520000|2022-06-19 12:58:40|630.67|622.87|630.71|622.91|630.82|623.02|630.61|622.81|17
1655643530000|2022-06-19 12:58:50|630.77|622.97|630.86|623.06|630.86|623.06|630.77|622.97|9
1655643540000|2022-06-19 12:59:00|630.82|623.02|630.85|623.05|631.36|623.56|630.77|622.97|23
1655643550000|2022-06-19 12:59:10|630.81|623.01|630.77|622.97|630.88|623.08|630.77|622.97|29
1655643560000|2022-06-19 12:59:20|630.78|622.98|630.55|622.75|630.78|622.98|630.52|622.72|17
1655643570000|2022-06-19 12:59:30|630.54|622.74|629.8|622|630.59|622.79|629.79|621.99|22
1655643580000|2022-06-19 12:59:40|629.79|621.99|629.57|621.77|629.79|621.99|629.55|621.75|21
1655643590000|2022-06-19 12:59:50|629.56|621.76|629.58|621.78|629.6|621.8|629.56|621.76|13
1655643600000|2022-06-19 13:00:00|629.57|621.77|629.57|621.77|629.63|621.83|629.44|621.64|21
1655643610000|2022-06-19 13:00:10|629.56|621.76|629.58|621.78|629.61|621.81|629.48|621.68|18
1655643620000|2022-06-19 13:00:20|629.6|621.8|629.6|621.8|629.65|621.85|629.55|621.75|19
1655643630000|2022-06-19 13:00:30|629.56|621.76|630.17|622.37|630.27|622.47|629.56|621.76|21
1655643640000|2022-06-19 13:00:40|630.5|622.7|630.39|622.59|630.5|622.7|630.01|622.21|22
1655643650000|2022-06-19 13:00:50|630.36|622.56|630.73|622.93|630.74|622.94|630.36|622.56|24
1655643660000|2022-06-19 13:01:00|630.71|622.91|630.87|623.07|630.94|623.14|630.67|622.87|25
1655643670000|2022-06-19 13:01:10|630.92|623.12|630.9|623.1|630.92|623.12|630.78|622.98|25
1655643680000|2022-06-19 13:01:20|630.86|623.06|630.79|622.99|630.88|623.08|630.76|622.96|23
1655643690000|2022-06-19 13:01:30|630.77|622.97|630.56|622.76|630.78|622.98|630.56|622.76|21
1655643700000|2022-06-19 13:01:40|630.55|622.75|630.19|622.39|630.55|622.75|630.18|622.38|21
1655643710000|2022-06-19 13:01:50|629.87|622.07|629.9|622.1|630.03|622.23|629.87|622.07|19
1655643720000|2022-06-19 13:02:00|629.88|622.08|630.16|622.36|630.16|622.36|629.86|622.06|19
1655643730000|2022-06-19 13:02:10|630.17|622.37|630.54|622.74|630.55|622.75|630.17|622.37|18
1655643740000|2022-06-19 13:02:20|630.53|622.73|630.45|622.65|630.54|622.74|630.45|622.65|15
1655643750000|2022-06-19 13:02:30|630.47|622.67|630.64|622.84|630.66|622.86|630.45|622.65|17
1655643760000|2022-06-19 13:02:40|630.7|622.9|630.64|622.84|630.7|622.9|630.59|622.79|18
1655643770000|2022-06-19 13:02:50|630.65|622.85|630.62|622.82|630.65|622.85|630.62|622.82|2
1655643780000|2022-06-19 13:03:00|630.63|622.83|631.41|623.61|631.41|623.61|630.63|622.83|16
1655643790000|2022-06-19 13:03:10|631.49|623.69|631.59|623.79|631.71|623.91|631.45|623.65|28
1655643800000|2022-06-19 13:03:20|631.55|623.75|631.67|623.87|631.7|623.9|631.49|623.69|17
1655643810000|2022-06-19 13:03:30|631.64|623.84|631.64|623.84|631.66|623.86|631.54|623.74|20
1655643820000|2022-06-19 13:03:40|631.65|623.85|631.72|623.92|631.75|623.95|631.62|623.82|17
1655643830000|2022-06-19 13:03:50|631.74|623.94|631.49|623.69|631.74|623.94|631.49|623.69|20
1655643840000|2022-06-19 13:04:00|631.46|623.66|631.6|623.8|631.65|623.85|631.41|623.61|21
1655643850000|2022-06-19 13:04:10|631.58|623.78|631.72|623.92|631.77|623.97|631.58|623.78|12
1655643860000|2022-06-19 13:04:20|631.71|623.91|631.7|623.9|631.72|623.92|631.61|623.81|7
1655643870000|2022-06-19 13:04:30|631.69|623.89|631.8|624|631.81|624.01|631.69|623.89|18
1655643880000|2022-06-19 13:04:40|631.81|624.01|631.72|623.92|631.92|624.12|631.71|623.91|20
1655643890000|2022-06-19 13:04:50|631.73|623.93|631.71|623.91|631.76|623.96|631.71|623.91|8
1655643900000|2022-06-19 13:05:00|631.68|623.88|631.71|623.91|631.73|623.93|631.6|623.8|18
1655643910000|2022-06-19 13:05:10|631.77|623.97|631.95|624.15|631.98|624.18|631.76|623.96|16
1655643920000|2022-06-19 13:05:20|631.97|624.17|631.99|624.19|632.03|624.23|631.94|624.14|14
1655643930000|2022-06-19 13:05:30|632.01|624.21|632.02|624.22|632.03|624.23|631.96|624.16|10
1655643940000|2022-06-19 13:05:40|632.03|624.23|632.02|624.22|632.03|624.23|631.96|624.16|9
1655643950000|2022-06-19 13:05:50|632.03|624.23|632.02|624.22|632.05|624.25|632.02|624.22|12
1655643960000|2022-06-19 13:06:00|632.03|624.23|632.46|624.66|632.48|624.68|632.01|624.21|22
1655643970000|2022-06-19 13:06:10|632.45|624.65|632.58|624.78|632.7|624.9|632.45|624.65|24
1655643980000|2022-06-19 13:06:20|632.59|624.79|632.61|624.81|632.64|624.84|632.58|624.78|16
1655643990000|2022-06-19 13:06:30|632.6|624.8|632.99|625.19|632.99|625.19|632.6|624.8|22
1655644000000|2022-06-19 13:06:40|632.96|625.16|632.59|624.79|632.96|625.16|632.59|624.79|18
1655644010000|2022-06-19 13:06:50|632.42|624.62|631.06|623.26|632.42|624.62|631.06|623.26|20
1655644020000|2022-06-19 13:07:00|631.07|623.27|631.12|623.32|631.15|623.35|631.01|623.21|19
1655644030000|2022-06-19 13:07:10|631.14|623.34|631.54|623.74|631.54|623.74|631.12|623.32|17
1655644040000|2022-06-19 13:07:20|631.6|623.8|632.24|624.44|632.25|624.45|631.6|623.8|26
1655644050000|2022-06-19 13:07:30|632.23|624.43|632.64|624.84|632.64|624.84|632.23|624.43|14
1655644060000|2022-06-19 13:07:40|632.62|624.82|632.11|624.31|632.62|624.82|632.11|624.31|14
1655644070000|2022-06-19 13:07:50|632.1|624.3|632.01|624.21|632.1|624.3|632.01|624.21|11
1655644080000|2022-06-19 13:08:00|632.02|624.22|631.99|624.19|632.03|624.23|631.99|624.19|7
1655644090000|2022-06-19 13:08:10|632.04|624.24|631.98|624.18|632.04|624.24|631.97|624.17|12
1655644100000|2022-06-19 13:08:20|631.97|624.17|631.98|624.18|631.99|624.19|631.95|624.15|11
1655644110000|2022-06-19 13:08:30|632|624.2|631.83|624.03|632.03|624.23|631.83|624.03|13
1655644120000|2022-06-19 13:08:40|631.82|624.02|631.8|624|631.83|624.03|631.79|623.99|12
1655644130000|2022-06-19 13:08:50|631.76|623.96|631.72|623.92|631.77|623.97|631.65|623.85|15
1655644140000|2022-06-19 13:09:00|631.7|623.9|631.7|623.9|631.74|623.94|631.68|623.88|16
1655644150000|2022-06-19 13:09:10|631.72|623.92|631.77|623.97|631.78|623.98|631.7|623.9|13
1655644160000|2022-06-19 13:09:20|631.76|623.96|632.01|624.21|632.01|624.21|631.75|623.95|9
1655644170000|2022-06-19 13:09:30|632|624.2|631.91|624.11|632.03|624.23|631.9|624.1|11
1655644180000|2022-06-19 13:09:40|631.9|624.1|631.91|624.11|631.91|624.11|631.9|624.1|4
1655644190000|2022-06-19 13:09:50|631.86|624.06|631.82|624.02|631.89|624.09|631.82|624.02|12
1655644200000|2022-06-19 13:10:00|631.83|624.03|632.42|624.62|632.42|624.62|631.83|624.03|13
1655644210000|2022-06-19 13:10:10|632.43|624.63|632.38|624.58|632.58|624.78|632.37|624.57|21
1655644220000|2022-06-19 13:10:20|632.39|624.59|631.94|624.14|632.5|624.7|631.94|624.14|22
1655644230000|2022-06-19 13:10:30|631.88|624.08|632.06|624.26|632.06|624.26|631.85|624.05|18
1655644240000|2022-06-19 13:10:40|632.05|624.25|632.12|624.32|632.16|624.36|632.05|624.25|18
1655644250000|2022-06-19 13:10:50|632.11|624.31|632.08|624.28|632.14|624.34|632.05|624.25|7
1655644260000|2022-06-19 13:11:00|632.07|624.27|631.93|624.13|632.07|624.27|631.92|624.12|9
1655644270000|2022-06-19 13:11:10|631.95|624.15|631.15|623.35|631.95|624.15|631.15|623.35|22
1655644280000|2022-06-19 13:11:20|631.14|623.34|630.78|622.98|631.14|623.34|630.75|622.95|23
1655644290000|2022-06-19 13:11:30|630.79|622.99|630.35|622.55|630.84|623.04|630.35|622.55|19
1655644300000|2022-06-19 13:11:40|630.33|622.53|629.53|621.73|630.33|622.53|629.53|621.73|26
1655644310000|2022-06-19 13:11:50|629.36|621.56|628.27|620.47|629.36|621.56|628.26|620.46|30
1655644320000|2022-06-19 13:12:00|628.26|620.46|628.14|620.34|628.26|620.46|627.97|620.17|20
1655644330000|2022-06-19 13:12:10|628.13|620.33|628.82|621.02|628.88|621.08|628.13|620.33|29
1655644340000|2022-06-19 13:12:20|628.85|621.05|629.27|621.47|629.27|621.47|628.82|621.02|9
1655644350000|2022-06-19 13:12:30|629.4|621.6|629.53|621.73|629.57|621.77|629.4|621.6|19
1655644360000|2022-06-19 13:12:40|629.51|621.71|629.82|622.02|629.82|622.02|629.5|621.7|15
1655644370000|2022-06-19 13:12:50|629.87|622.07|629.77|621.97|629.87|622.07|629.72|621.92|22
1655644380000|2022-06-19 13:13:00|629.78|621.98|630.01|622.21|630.03|622.23|629.71|621.91|14
1655644390000|2022-06-19 13:13:10|630.03|622.23|631.36|623.56|631.42|623.62|629.92|622.12|27
1655644400000|2022-06-19 13:13:20|631.37|623.57|631.25|623.45|631.4|623.6|631.21|623.41|24
1655644410000|2022-06-19 13:13:30|631.09|623.29|631.06|623.26|631.09|623.29|630.95|623.15|12
1655644420000|2022-06-19 13:13:40|631.11|623.31|630.87|623.07|631.13|623.33|630.86|623.06|16
1655644430000|2022-06-19 13:13:50|630.8|623|630.14|622.34|630.8|623|630.14|622.34|22
1655644440000|2022-06-19 13:14:00|630.16|622.36|629.77|621.97|630.22|622.42|629.77|621.97|16
1655644450000|2022-06-19 13:14:10|629.44|621.64|629.51|621.71|629.65|621.85|629.36|621.56|13
1655644460000|2022-06-19 13:14:20|629.5|621.7|628.92|621.12|629.5|621.7|628.92|621.12|19
1655644470000|2022-06-19 13:14:30|628.95|621.15|629.31|621.51|629.46|621.66|628.88|621.08|24
1655644480000|2022-06-19 13:14:40|629.27|621.47|628.61|620.81|629.27|621.47|628.61|620.81|17
1655644490000|2022-06-19 13:14:50|628.59|620.79|628.47|620.67|628.59|620.79|628.35|620.55|11
1655644500000|2022-06-19 13:15:00|628.48|620.68|628.29|620.49|628.65|620.85|628.29|620.49|24
1655644510000|2022-06-19 13:15:10|628.32|620.52|628.81|621.01|628.81|621.01|628.32|620.52|22
1655644520000|2022-06-19 13:15:20|629.34|621.54|629.42|621.62|629.47|621.67|629.26|621.46|18
1655644530000|2022-06-19 13:15:30|629.44|621.64|629.48|621.68|629.64|621.84|629.42|621.62|19
1655644540000|2022-06-19 13:15:40|629.47|621.67|630.24|622.44|630.24|622.44|629.44|621.64|11
1655644550000|2022-06-19 13:15:50|630.38|622.58|630.58|622.78|630.63|622.83|630.38|622.58|22
1655644560000|2022-06-19 13:16:00|630.56|622.76|630.02|622.22|630.66|622.86|629.98|622.18|25
1655644570000|2022-06-19 13:16:10|630.03|622.23|630.94|623.14|630.94|623.14|630.03|622.23|24
1655644580000|2022-06-19 13:16:20|630.95|623.15|631.72|623.92|631.77|623.97|630.94|623.14|23
1655644590000|2022-06-19 13:16:30|631.71|623.91|631.15|623.35|631.73|623.93|631.05|623.25|20
1655644600000|2022-06-19 13:16:40|631.14|623.34|630.82|623.02|631.14|623.34|630.8|623|10
1655644610000|2022-06-19 13:16:50|630.84|623.04|630.71|622.91|630.84|623.04|630.64|622.84|16
1655644620000|2022-06-19 13:17:00|630.7|622.9|630.76|622.96|630.79|622.99|630.7|622.9|15
1655644630000|2022-06-19 13:17:10|630.74|622.94|630.8|623|630.8|623|630.74|622.94|9
1655644640000|2022-06-19 13:17:20|630.87|623.07|631.63|623.83|631.77|623.97|630.87|623.07|28
1655644650000|2022-06-19 13:17:30|631.64|623.84|631.96|624.16|631.98|624.18|631.64|623.84|25
1655644660000|2022-06-19 13:17:40|631.97|624.17|633.01|625.21|633.15|625.35|631.95|624.15|31
1655644670000|2022-06-19 13:17:50|632.98|625.18|632.78|624.98|632.98|625.18|632.53|624.73|27
1655644680000|2022-06-19 13:18:00|632.76|624.96|633.93|626.13|633.93|626.13|632.72|624.92|31
1655644690000|2022-06-19 13:18:10|634.16|626.36|634.6|626.8|634.8|627|634.02|626.22|33
1655644700000|2022-06-19 13:18:20|634.58|626.78|633.4|625.6|634.59|626.79|633.4|625.6|22
1655644710000|2022-06-19 13:18:30|633.37|625.57|633.53|625.73|633.57|625.77|633.21|625.41|23
1655644720000|2022-06-19 13:18:40|633.55|625.75|633.5|625.7|633.58|625.78|633.3|625.5|27
1655644730000|2022-06-19 13:18:50|633.54|625.74|633.6|625.8|633.65|625.85|633.54|625.74|22
1655644740000|2022-06-19 13:19:00|633.61|625.81|633.31|625.51|633.61|625.81|633.31|625.51|13
1655644750000|2022-06-19 13:19:10|633.2|625.4|633|625.2|633.2|625.4|632.94|625.14|9
1655644760000|2022-06-19 13:19:20|632.96|625.16|633|625.2|633.05|625.25|632.55|624.75|25
1655644770000|2022-06-19 13:19:30|633.05|625.25|633.08|625.28|633.09|625.29|633.02|625.22|14
1655644780000|2022-06-19 13:19:40|633.07|625.27|632.7|624.9|633.08|625.28|632.7|624.9|15
1655644790000|2022-06-19 13:19:50|632.74|624.94|632.73|624.93|632.88|625.08|632.7|624.9|17
1655644800000|2022-06-19 13:20:00|632.76|624.96|632.7|624.9|632.79|624.99|632.69|624.89|15
1655644810000|2022-06-19 13:20:10|632.69|624.89|632.73|624.93|632.77|624.97|632.66|624.86|14
1655644820000|2022-06-19 13:20:20|632.72|624.92|632.98|625.18|632.98|625.18|632.72|624.92|8
1655644830000|2022-06-19 13:20:30|632.97|625.17|633.46|625.66|633.47|625.67|632.89|625.09|18
1655644840000|2022-06-19 13:20:40|633.48|625.68|633.55|625.75|633.58|625.78|633.48|625.68|17
1655644850000|2022-06-19 13:20:50|633.56|625.76|633.65|625.85|633.66|625.86|633.5|625.7|19
1655644860000|2022-06-19 13:21:00|633.67|625.87|633.68|625.88|633.7|625.9|633.64|625.84|6
1655644870000|2022-06-19 13:21:10|633.69|625.89|633.72|625.92|633.72|625.92|633.67|625.87|17
1655644880000|2022-06-19 13:21:20|633.88|626.08|633.81|626.01|633.99|626.19|633.81|626.01|19
1655644890000|2022-06-19 13:21:30|633.8|626|633.7|625.9|633.8|626|633.69|625.89|13
1655644900000|2022-06-19 13:21:40|633.71|625.91|633.64|625.84|633.71|625.91|633.58|625.78|14
1655644910000|2022-06-19 13:21:50|633.58|625.78|633.22|625.42|633.58|625.78|633.22|625.42|21
1655644920000|2022-06-19 13:22:00|633.21|625.41|633.04|625.24|633.23|625.43|632.97|625.17|19
1655644930000|2022-06-19 13:22:10|633.03|625.23|633.04|625.24|633.1|625.3|633.03|625.23|18
1655644940000|2022-06-19 13:22:20|633.06|625.26|632.93|625.13|633.11|625.31|632.93|625.13|15
1655644950000|2022-06-19 13:22:30|632.91|625.11|632.97|625.17|632.97|625.17|632.82|625.02|9
1655644960000|2022-06-19 13:22:40|633.01|625.21|632.97|625.17|633.01|625.21|632.87|625.07|18
1655644970000|2022-06-19 13:22:50|633.38|625.58|633.59|625.79|633.59|625.79|633.38|625.58|11
1655644980000|2022-06-19 13:23:00|633.61|625.81|633.66|625.86|633.84|626.04|633.5|625.7|19
1655644990000|2022-06-19 13:23:10|633.67|625.87|634.57|626.77|634.57|626.77|633.64|625.84|21
1655645000000|2022-06-19 13:23:20|634.54|626.74|634.88|627.08|634.91|627.11|634.54|626.74|20
1655645010000|2022-06-19 13:23:30|634.87|627.07|634.28|626.48|634.87|627.07|634.23|626.43|20
1655645020000|2022-06-19 13:23:40|634.34|626.54|634.8|627|635.24|627.44|634.34|626.54|27
1655645030000|2022-06-19 13:23:50|634.81|627.01|634.9|627.1|635.34|627.54|634.71|626.91|26
1655645040000|2022-06-19 13:24:00|634.94|627.14|634.9|627.1|635.02|627.22|634.83|627.03|29
1655645050000|2022-06-19 13:24:10|634.89|627.09|634.92|627.12|634.93|627.13|634.87|627.07|14
1655645060000|2022-06-19 13:24:20|634.93|627.13|635.01|627.21|635.01|627.21|634.9|627.1|13
1655645070000|2022-06-19 13:24:30|634.99|627.19|634.92|627.12|635.01|627.21|634.88|627.08|26
1655645080000|2022-06-19 13:24:40|634.93|627.13|634.83|627.03|634.97|627.17|634.83|627.03|16
1655645090000|2022-06-19 13:24:50|634.85|627.05|634.87|627.07|634.92|627.12|634.83|627.03|13
1655645100000|2022-06-19 13:25:00|634.83|627.03|634.93|627.13|634.93|627.13|634.75|626.95|17
1655645110000|2022-06-19 13:25:10|634.94|627.14|634.84|627.04|634.94|627.14|634.83|627.03|15
1655645120000|2022-06-19 13:25:20|634.61|626.81|634.41|626.61|634.61|626.81|634.41|626.61|8
1655645130000|2022-06-19 13:25:30|634.4|626.6|634.36|626.56|634.41|626.61|634.36|626.56|6
1655645140000|2022-06-19 13:25:40|634.37|626.57|634.36|626.56|634.37|626.57|634.35|626.55|10
1655645150000|2022-06-19 13:25:50|634.37|626.57|634.83|627.03|634.83|627.03|634.37|626.57|19
1655645160000|2022-06-19 13:26:00|634.79|626.99|634.78|626.98|634.88|627.08|634.72|626.92|17
1655645170000|2022-06-19 13:26:10|634.8|627|634.9|627.1|634.9|627.1|634.72|626.92|17
1655645180000|2022-06-19 13:26:20|634.91|627.11|634.96|627.16|634.99|627.19|634.85|627.05|26
1655645190000|2022-06-19 13:26:30|634.98|627.18|634.62|626.82|634.98|627.18|634.4|626.6|33
1655645200000|2022-06-19 13:26:40|634.43|626.63|634.63|626.83|634.7|626.9|634.35|626.55|18
1655645210000|2022-06-19 13:26:50|634.64|626.84|634.6|626.8|634.64|626.84|634.6|626.8|7
1655645220000|2022-06-19 13:27:00|634.56|626.76|634.29|626.49|634.63|626.83|634.28|626.48|16
1655645230000|2022-06-19 13:27:10|634.17|626.37|634.09|626.29|634.17|626.37|634.06|626.26|16
1655645240000|2022-06-19 13:27:20|634.06|626.26|634.03|626.23|634.12|626.32|634.03|626.23|16
1655645250000|2022-06-19 13:27:30|634.01|626.21|634.08|626.28|634.08|626.28|633.78|625.98|23
1655645260000|2022-06-19 13:27:40|634.02|626.22|634.46|626.66|634.49|626.69|633.9|626.1|24
1655645270000|2022-06-19 13:27:50|634.47|626.67|634.53|626.73|634.53|626.73|634.45|626.65|16
1655645280000|2022-06-19 13:28:00|634.54|626.74|634.57|626.77|634.61|626.81|634.46|626.66|17
1655645290000|2022-06-19 13:28:10|634.6|626.8|634.58|626.78|634.6|626.8|634.55|626.75|13
1655645300000|2022-06-19 13:28:20|634.59|626.79|634.6|626.8|634.61|626.81|634.59|626.79|9
1655645310000|2022-06-19 13:28:30|634.61|626.81|634.75|626.95|634.76|626.96|634.6|626.8|16
1655645320000|2022-06-19 13:28:40|634.76|626.96|634.73|626.93|634.76|626.96|634.72|626.92|15
1655645330000|2022-06-19 13:28:50|634.72|626.92|634.71|626.91|634.74|626.94|634.7|626.9|16
1655645340000|2022-06-19 13:29:00|634.73|626.93|634.72|626.92|634.73|626.93|634.68|626.88|9
1655645350000|2022-06-19 13:29:10|634.68|626.88|634.71|626.91|634.74|626.94|634.68|626.88|16
1655645360000|2022-06-19 13:29:20|634.73|626.93|634.89|627.09|634.89|627.09|634.73|626.93|20
1655645370000|2022-06-19 13:29:30|634.88|627.08|634.81|627.01|634.89|627.09|634.79|626.99|19
1655645380000|2022-06-19 13:29:40|634.79|626.99|634.66|626.86|634.8|627|634.66|626.86|10
1655645390000|2022-06-19 13:29:50|634.65|626.85|634.94|627.14|635.41|627.61|634.65|626.85|30
1655645400000|2022-06-19 13:30:00|634.88|627.08|635.04|627.24|635.32|627.52|634.88|627.08|28
1655645410000|2022-06-19 13:30:10|635.05|627.25|635.59|627.79|635.59|627.79|634.99|627.19|31
1655645420000|2022-06-19 13:30:20|635.61|627.81|635.6|627.8|635.62|627.82|635.46|627.66|26
1655645430000|2022-06-19 13:30:30|635.56|627.76|635.38|627.58|635.68|627.88|635.38|627.58|25
1655645440000|2022-06-19 13:30:40|635.39|627.59|635.35|627.55|636.38|628.58|635.33|627.53|32
1655645450000|2022-06-19 13:30:50|635.38|627.58|634.91|627.11|635.58|627.78|634.87|627.07|38
1655645460000|2022-06-19 13:31:00|634.9|627.1|634.71|626.91|634.91|627.11|634.69|626.89|24
1655645470000|2022-06-19 13:31:10|634.84|627.04|633.91|626.11|634.86|627.06|633.89|626.09|31
1655645480000|2022-06-19 13:31:20|633.85|626.05|633.7|625.9|633.92|626.12|633.7|625.9|25
1655645490000|2022-06-19 13:31:30|633.71|625.91|633.32|625.52|633.78|625.98|633.31|625.51|28
1655645500000|2022-06-19 13:31:40|633.26|625.46|633.23|625.43|633.26|625.46|633.21|625.41|17
1655645510000|2022-06-19 13:31:50|633.21|625.41|633.21|625.41|633.21|625.41|633.18|625.38|6
1655645520000|2022-06-19 13:32:00|633.14|625.34|633.78|625.98|633.78|625.98|633.09|625.29|30
1655645530000|2022-06-19 13:32:10|633.77|625.97|633.58|625.78|633.77|625.97|633.58|625.78|20
1655645540000|2022-06-19 13:32:20|633.56|625.76|633.25|625.45|633.63|625.83|633.25|625.45|15
1655645550000|2022-06-19 13:32:30|633.26|625.46|633.09|625.29|633.26|625.46|633.07|625.27|16
1655645560000|2022-06-19 13:32:40|633.11|625.31|633.11|625.31|633.16|625.36|633.07|625.27|17
1655645570000|2022-06-19 13:32:50|633.1|625.3|633.59|625.79|633.65|625.85|633.1|625.3|20
1655645580000|2022-06-19 13:33:00|633.6|625.8|633.89|626.09|633.91|626.11|633.58|625.78|20
1655645590000|2022-06-19 13:33:10|633.9|626.1|634.68|626.88|634.72|626.92|633.9|626.1|23
1655645600000|2022-06-19 13:33:20|634.69|626.89|634.97|627.17|635.15|627.35|634.69|626.89|17
1655645610000|2022-06-19 13:33:30|634.98|627.18|634.56|626.76|634.98|627.18|634.32|626.52|22
1655645620000|2022-06-19 13:33:40|634.53|626.73|634.1|626.3|634.61|626.81|634.09|626.29|21
1655645630000|2022-06-19 13:33:50|634.09|626.29|634.17|626.37|634.48|626.68|634.09|626.29|9
1655645640000|2022-06-19 13:34:00|634.14|626.34|633.8|626|634.14|626.34|633.79|625.99|15
1655645650000|2022-06-19 13:34:10|633.81|626.01|633.73|625.93|633.81|626.01|633.67|625.87|19
1655645660000|2022-06-19 13:34:20|633.71|625.91|633.91|626.11|633.91|626.11|633.67|625.87|24
1655645670000|2022-06-19 13:34:30|633.9|626.1|633.8|626|633.9|626.1|633.62|625.82|23
1655645680000|2022-06-19 13:34:40|633.79|625.99|633.77|625.97|633.86|626.06|633.63|625.83|30
1655645690000|2022-06-19 13:34:50|633.76|625.96|633.82|626.02|633.87|626.07|633.76|625.96|21
1655645700000|2022-06-19 13:35:00|633.78|625.98|633.8|626|633.82|626.02|633.76|625.96|14
1655645710000|2022-06-19 13:35:10|633.81|626.01|633.85|626.05|633.96|626.16|633.81|626.01|19
1655645720000|2022-06-19 13:35:20|633.81|626.01|633.91|626.11|633.91|626.11|633.81|626.01|24
1655645730000|2022-06-19 13:35:30|633.9|626.1|633.96|626.16|634.06|626.26|633.9|626.1|23
1655645740000|2022-06-19 13:35:40|633.94|626.14|634.41|626.61|634.46|626.66|633.94|626.14|14
1655645750000|2022-06-19 13:35:50|634.43|626.63|634.49|626.69|634.56|626.76|634.41|626.61|11
1655645760000|2022-06-19 13:36:00|634.5|626.7|634.91|627.11|634.97|627.17|634.49|626.69|27
1655645770000|2022-06-19 13:36:10|634.92|627.12|635|627.2|635|627.2|634.8|627|17
1655645780000|2022-06-19 13:36:20|635.01|627.21|634.91|627.11|635.01|627.21|634.9|627.1|16
1655645790000|2022-06-19 13:36:30|634.92|627.12|635.62|627.82|635.66|627.86|634.92|627.12|23
1655645800000|2022-06-19 13:36:40|635.64|627.84|635.63|627.83|635.67|627.87|635.63|627.83|14
1655645810000|2022-06-19 13:36:50|635.67|627.87|635.67|627.87|635.7|627.9|635.64|627.84|18
1655645820000|2022-06-19 13:37:00|635.66|627.86|635.69|627.89|635.71|627.91|635.66|627.86|14
1655645830000|2022-06-19 13:37:10|635.67|627.87|635.66|627.86|635.68|627.88|635.66|627.86|10
1655645840000|2022-06-19 13:37:20|635.64|627.84|635.82|628.02|635.89|628.09|635.62|627.82|18
1655645850000|2022-06-19 13:37:30|635.81|628.01|635.79|627.99|635.9|628.1|635.77|627.97|21
1655645860000|2022-06-19 13:37:40|635.77|627.97|635.79|627.99|635.83|628.03|635.77|627.97|8
1655645870000|2022-06-19 13:37:50|635.78|627.98|635.79|627.99|635.79|627.99|635.78|627.98|4
1655645880000|2022-06-19 13:38:00|635.77|627.97|635.95|628.15|636|628.2|635.76|627.96|16
1655645890000|2022-06-19 13:38:10|635.96|628.16|635.94|628.14|635.96|628.16|635.88|628.08|20
1655645900000|2022-06-19 13:38:20|635.92|628.12|637.65|629.85|637.65|629.85|635.92|628.12|29
1655645910000|2022-06-19 13:38:30|637.67|629.87|636.81|629.01|637.7|629.9|636.8|629|31
1655645920000|2022-06-19 13:38:40|636.82|629.02|636.89|629.09|636.89|629.09|636.6|628.8|21
1655645930000|2022-06-19 13:38:50|636.98|629.18|636.75|628.95|636.99|629.19|636.73|628.93|22
1655645940000|2022-06-19 13:39:00|636.74|628.94|636.38|628.58|636.74|628.94|636.21|628.41|17
1655645950000|2022-06-19 13:39:10|636.39|628.59|636.24|628.44|636.4|628.6|636.24|628.44|9
1655645960000|2022-06-19 13:39:20|636.23|628.43|636.06|628.26|636.23|628.43|635.81|628.01|13
1655645970000|2022-06-19 13:39:30|636.05|628.25|636|628.2|636.06|628.26|635.8|628|20
1655645980000|2022-06-19 13:39:40|636.01|628.21|636|628.2|636.02|628.22|635.98|628.18|7
1655645990000|2022-06-19 13:39:50|635.98|628.18|634.85|627.05|635.98|628.18|634.83|627.03|24
1655646000000|2022-06-19 13:40:00|634.84|627.04|634.14|626.34|634.84|627.04|634.1|626.3|18
1655646010000|2022-06-19 13:40:10|634.13|626.33|634.19|626.39|634.28|626.48|634.13|626.33|22
1655646020000|2022-06-19 13:40:20|634.23|626.43|634.6|626.8|634.68|626.88|634.23|626.43|19
1655646030000|2022-06-19 13:40:30|634.56|626.76|634.35|626.55|634.62|626.82|634.33|626.53|19
1655646040000|2022-06-19 13:40:40|634.33|626.53|634.22|626.42|634.37|626.57|634.22|626.42|21
1655646050000|2022-06-19 13:40:50|634.23|626.43|634.14|626.34|634.23|626.43|634.12|626.32|20
1655646060000|2022-06-19 13:41:00|634.15|626.35|634.05|626.25|634.15|626.35|634.05|626.25|14
1655646070000|2022-06-19 13:41:10|634.06|626.26|634|626.2|634.06|626.26|634|626.2|7
1655646080000|2022-06-19 13:41:20|634.01|626.21|634.07|626.27|634.07|626.27|634.01|626.21|2
1655646090000|2022-06-19 13:41:30|634.01|626.21|634.08|626.28|634.08|626.28|634.01|626.21|8
1655646100000|2022-06-19 13:41:40|634.04|626.24|634.14|626.34|634.19|626.39|634.04|626.24|8
1655646110000|2022-06-19 13:41:50|634.13|626.33|634.11|626.31|634.17|626.37|634.11|626.31|13
1655646120000|2022-06-19 13:42:00|634.12|626.32|633.98|626.18|634.13|626.33|633.96|626.16|14
1655646130000|2022-06-19 13:42:10|633.99|626.19|634.09|626.29|634.13|626.33|633.99|626.19|10
1655646140000|2022-06-19 13:42:20|634.11|626.31|634.07|626.27|634.13|626.33|634.05|626.25|10
1655646150000|2022-06-19 13:42:30|634.09|626.29|634.05|626.25|634.13|626.33|634.02|626.22|17
1655646160000|2022-06-19 13:42:40|634.07|626.27|633.98|626.18|634.12|626.32|633.98|626.18|19
1655646170000|2022-06-19 13:42:50|634.03|626.23|634.11|626.31|634.11|626.31|634.03|626.23|4
1655646180000|2022-06-19 13:43:00|634.1|626.3|634.91|627.11|634.91|627.11|634.1|626.3|19
1655646190000|2022-06-19 13:43:10|634.9|627.1|634.85|627.05|634.97|627.17|634.85|627.05|14
1655646200000|2022-06-19 13:43:20|634.84|627.04|634.25|626.45|634.84|627.04|634.25|626.45|19
1655646210000|2022-06-19 13:43:30|634.13|626.33|634.04|626.24|634.13|626.33|633.9|626.1|24
1655646220000|2022-06-19 13:43:40|633.88|626.08|633.68|625.88|633.88|626.08|633.38|625.58|18
1655646230000|2022-06-19 13:43:50|633.7|625.9|633.84|626.04|633.85|626.05|633.68|625.88|18
1655646240000|2022-06-19 13:44:00|633.85|626.05|632.57|624.77|633.91|626.11|632.53|624.73|29
1655646250000|2022-06-19 13:44:10|632.52|624.72|632.37|624.57|632.52|624.72|632.29|624.49|20
1655646260000|2022-06-19 13:44:20|632.36|624.56|632.7|624.9|632.87|625.07|632.34|624.54|23
1655646270000|2022-06-19 13:44:30|632.69|624.89|632.67|624.87|632.69|624.89|632.28|624.48|21
1655646280000|2022-06-19 13:44:40|632.65|624.85|632.5|624.7|632.67|624.87|632.47|624.67|10
1655646290000|2022-06-19 13:44:50|632.52|624.72|632.59|624.79|632.59|624.79|632.52|624.72|9
1655646300000|2022-06-19 13:45:00|632.42|624.62|632.59|624.79|632.59|624.79|632.33|624.53|30
1655646310000|2022-06-19 13:45:10|632.6|624.8|632.6|624.8|632.64|624.84|632.56|624.76|18
1655646320000|2022-06-19 13:45:20|632.78|624.98|632.8|625|633.35|625.55|632.74|624.94|20
1655646330000|2022-06-19 13:45:30|632.79|624.99|631.66|623.86|632.8|625|631.66|623.86|28
1655646340000|2022-06-19 13:45:40|631.68|623.88|631.19|623.39|631.73|623.93|631.19|623.39|23
1655646350000|2022-06-19 13:45:50|631.24|623.44|630.55|622.75|631.24|623.44|630.55|622.75|30
1655646360000|2022-06-19 13:46:00|630.59|622.79|630.3|622.5|630.78|622.98|630.26|622.46|27
1655646370000|2022-06-19 13:46:10|630.31|622.51|630.78|622.98|630.78|622.98|630.28|622.48|28
1655646380000|2022-06-19 13:46:20|630.76|622.96|630.69|622.89|630.78|622.98|630.61|622.81|25
1655646390000|2022-06-19 13:46:30|630.7|622.9|630.64|622.84|630.72|622.92|630.6|622.8|16
1655646400000|2022-06-19 13:46:40|630.61|622.81|630.72|622.92|630.77|622.97|630.61|622.81|18
1655646410000|2022-06-19 13:46:50|630.73|622.93|630.86|623.06|630.9|623.1|630.7|622.9|17
1655646420000|2022-06-19 13:47:00|630.87|623.07|631.57|623.77|631.57|623.77|630.87|623.07|21
1655646430000|2022-06-19 13:47:10|631.56|623.76|632.47|624.67|632.47|624.67|631.56|623.76|26
1655646440000|2022-06-19 13:47:20|632.43|624.63|632.55|624.75|632.6|624.8|632.43|624.63|17
1655646450000|2022-06-19 13:47:30|632.57|624.77|632.81|625.01|632.81|625.01|632.57|624.77|9
1655646460000|2022-06-19 13:47:40|632.71|624.91|632.21|624.41|632.82|625.02|632.21|624.41|16
1655646470000|2022-06-19 13:47:50|632.19|624.39|631.81|624.01|632.23|624.43|631.74|623.94|18
1655646480000|2022-06-19 13:48:00|631.82|624.02|631.93|624.13|631.93|624.13|631.68|623.88|22
1655646490000|2022-06-19 13:48:10|631.98|624.18|631.99|624.19|632.03|624.23|631.84|624.04|16
1655646500000|2022-06-19 13:48:20|631.98|624.18|631.99|624.19|631.99|624.19|631.92|624.12|13
1655646510000|2022-06-19 13:48:30|632.02|624.22|632.08|624.28|632.15|624.35|632.02|624.22|18
1655646520000|2022-06-19 13:48:40|632.09|624.29|632.59|624.79|632.59|624.79|632.08|624.28|26
1655646530000|2022-06-19 13:48:50|632.55|624.75|632.95|625.15|632.95|625.15|632.55|624.75|14
1655646540000|2022-06-19 13:49:00|632.97|625.17|632.86|625.06|632.97|625.17|632.82|625.02|20
1655646550000|2022-06-19 13:49:10|632.85|625.05|632.83|625.03|632.85|625.05|632.78|624.98|15
1655646560000|2022-06-19 13:49:20|632.85|625.05|632.83|625.03|632.85|625.05|632.74|624.94|20
1655646570000|2022-06-19 13:49:30|632.84|625.04|632.76|624.96|632.85|625.05|632.76|624.96|16
1655646580000|2022-06-19 13:49:40|632.7|624.9|632.58|624.78|632.72|624.92|632.58|624.78|19
1655646590000|2022-06-19 13:49:50|632.59|624.79|632.34|624.54|632.59|624.79|632.31|624.51|9
1655646600000|2022-06-19 13:50:00|632.35|624.55|631.32|623.52|632.36|624.56|631.32|623.52|20
1655646610000|2022-06-19 13:50:10|631.33|623.53|631.18|623.38|631.33|623.53|631.17|623.37|20
1655646620000|2022-06-19 13:50:20|631.16|623.36|631.1|623.3|631.19|623.39|631.06|623.26|23
1655646630000|2022-06-19 13:50:30|631.09|623.29|630.63|622.83|631.17|623.37|630.63|622.83|24
1655646640000|2022-06-19 13:50:40|630.67|622.87|630.5|622.7|630.71|622.91|630.5|622.7|20
1655646650000|2022-06-19 13:50:50|630.47|622.67|630.36|622.56|630.47|622.67|630.34|622.54|14
1655646660000|2022-06-19 13:51:00|630.34|622.54|630.27|622.47|630.38|622.58|630.26|622.46|15
1655646670000|2022-06-19 13:51:10|630.26|622.46|630.16|622.36|630.26|622.46|629.79|621.99|23
1655646680000|2022-06-19 13:51:20|630.15|622.35|630.04|622.24|630.15|622.35|630.03|622.23|17
1655646690000|2022-06-19 13:51:30|630.02|622.22|630.13|622.33|630.16|622.36|630|622.2|21
1655646700000|2022-06-19 13:51:40|630.14|622.34|630.12|622.32|630.15|622.35|630.1|622.3|9
1655646710000|2022-06-19 13:51:50|630.11|622.31|630.16|622.36|630.19|622.39|630.1|622.3|14
1655646720000|2022-06-19 13:52:00|630.17|622.37|630.82|623.02|630.91|623.11|630.17|622.37|23
1655646730000|2022-06-19 13:52:10|630.8|623|630.79|622.99|630.96|623.16|630.72|622.92|26
1655646740000|2022-06-19 13:52:20|630.8|623|630.79|622.99|631.02|623.22|630.73|622.93|21
1655646750000|2022-06-19 13:52:30|630.78|622.98|630.73|622.93|630.79|622.99|630.64|622.84|23
1655646760000|2022-06-19 13:52:40|630.71|622.91|630.86|623.06|630.86|623.06|630.71|622.91|19
1655646770000|2022-06-19 13:52:50|631.06|623.26|631.47|623.67|631.58|623.78|631.06|623.26|21
1655646780000|2022-06-19 13:53:00|631.49|623.69|631.89|624.09|631.89|624.09|631.49|623.69|10
1655646790000|2022-06-19 13:53:10|631.94|624.14|632.42|624.62|632.46|624.66|631.87|624.07|24
1655646800000|2022-06-19 13:53:20|632.41|624.61|632.44|624.64|632.6|624.8|632.41|624.61|18
1655646810000|2022-06-19 13:53:30|632.46|624.66|632.47|624.67|632.47|624.67|632.4|624.6|10
1655646820000|2022-06-19 13:53:40|632.51|624.71|631.97|624.17|632.52|624.72|631.97|624.17|19
1655646830000|2022-06-19 13:53:50|631.98|624.18|631.22|623.42|631.98|624.18|631.22|623.42|22
1655646840000|2022-06-19 13:54:00|631.21|623.41|630.68|622.88|631.24|623.44|630.66|622.86|21
1655646850000|2022-06-19 13:54:10|630.7|622.9|630.71|622.91|630.73|622.93|630.63|622.83|21
1655646860000|2022-06-19 13:54:20|630.69|622.89|630.36|622.56|630.72|622.92|630.36|622.56|19
1655646870000|2022-06-19 13:54:30|630.35|622.55|630.29|622.49|630.36|622.56|630.26|622.46|9
1655646880000|2022-06-19 13:54:40|630.28|622.48|630.25|622.45|630.3|622.5|630.25|622.45|17
1655646890000|2022-06-19 13:54:50|630.23|622.43|630.06|622.26|630.25|622.45|630.03|622.23|15
1655646900000|2022-06-19 13:55:00|630.07|622.27|629.23|621.43|630.07|622.27|629.23|621.43|13
1655646910000|2022-06-19 13:55:10|629.18|621.38|629.6|621.8|629.65|621.85|629.18|621.38|32
1655646920000|2022-06-19 13:55:20|629.62|621.82|629.65|621.85|629.65|621.85|629.6|621.8|19
1655646930000|2022-06-19 13:55:30|629.63|621.83|629.67|621.87|629.73|621.93|629.63|621.83|21
1655646940000|2022-06-19 13:55:40|629.68|621.88|629.67|621.87|629.72|621.92|629.67|621.87|13
1655646950000|2022-06-19 13:55:50|629.7|621.9|629.66|621.86|629.75|621.95|629.65|621.85|9
1655646960000|2022-06-19 13:56:00|629.67|621.87|629.88|622.08|629.99|622.19|629.66|621.86|12
1655646970000|2022-06-19 13:56:10|629.87|622.07|629.98|622.18|629.99|622.19|629.86|622.06|9
1655646980000|2022-06-19 13:56:20|629.99|622.19|629.74|621.94|629.99|622.19|629.74|621.94|11
1655646990000|2022-06-19 13:56:30|629.72|621.92|629.24|621.44|629.72|621.92|629.23|621.43|20
1655647000000|2022-06-19 13:56:40|629.25|621.45|629.13|621.33|629.25|621.45|629.1|621.3|12
1655647010000|2022-06-19 13:56:50|629.12|621.32|629.03|621.23|629.16|621.36|628.87|621.07|23
1655647020000|2022-06-19 13:57:00|629.04|621.24|629.04|621.24|629.1|621.3|629.03|621.23|12
1655647030000|2022-06-19 13:57:10|629.02|621.22|628.35|620.55|629.1|621.3|628.33|620.53|27
1655647040000|2022-06-19 13:57:20|628.34|620.54|628.22|620.42|628.36|620.56|628.21|620.41|13
1655647050000|2022-06-19 13:57:30|628.23|620.43|628.26|620.46|628.62|620.82|628.23|620.43|29
1655647060000|2022-06-19 13:57:40|628.27|620.47|628.2|620.4|628.3|620.5|628.2|620.4|15
1655647070000|2022-06-19 13:57:50|628.21|620.41|628.07|620.27|628.21|620.41|628.03|620.23|17
1655647080000|2022-06-19 13:58:00|628.05|620.25|628.35|620.55|628.68|620.88|628.03|620.23|27
1655647090000|2022-06-19 13:58:10|628.33|620.53|628.24|620.44|628.33|620.53|627.82|620.02|19
1655647100000|2022-06-19 13:58:20|628.25|620.45|628.19|620.39|628.48|620.68|628.17|620.37|25
1655647110000|2022-06-19 13:58:30|628.2|620.4|628.26|620.46|628.34|620.54|628.2|620.4|20
1655647120000|2022-06-19 13:58:40|628.25|620.45|628.28|620.48|628.3|620.5|628.25|620.45|16
1655647130000|2022-06-19 13:58:50|628.27|620.47|625.87|618.07|628.27|620.47|625.64|617.84|30
1655647140000|2022-06-19 13:59:00|625.69|617.89|626.51|618.71|626.51|618.71|625.69|617.89|32
1655647150000|2022-06-19 13:59:10|626.56|618.76|626.39|618.59|626.85|619.05|626.32|618.52|28
1655647160000|2022-06-19 13:59:20|626.38|618.58|626.15|618.35|626.38|618.58|626.1|618.3|18
1655647170000|2022-06-19 13:59:30|626.13|618.33|624.8|617|626.14|618.34|624.76|616.96|27
1655647180000|2022-06-19 13:59:40|624.81|617.01|625.28|617.48|625.28|617.48|624.58|616.78|27
1655647190000|2022-06-19 13:59:50|625.27|617.47|625.48|617.68|625.64|617.84|625.27|617.47|23
1655647200000|2022-06-19 14:00:00|625.46|617.66|625.5|617.7|625.65|617.85|625.3|617.5|24
1655647210000|2022-06-19 14:00:10|625.53|617.73|626.35|618.55|626.39|618.59|625.53|617.73|33
1655647220000|2022-06-19 14:00:20|626.39|618.59|628.29|620.49|628.29|620.49|626.39|618.59|28
1655647230000|2022-06-19 14:00:30|628.28|620.48|628.32|620.52|628.32|620.52|628.25|620.45|14
1655647240000|2022-06-19 14:00:40|628.41|620.61|628.34|620.54|628.53|620.73|628.33|620.53|19
1655647250000|2022-06-19 14:00:50|628.35|620.55|628.3|620.5|628.48|620.68|628.28|620.48|20
1655647260000|2022-06-19 14:01:00|628.18|620.38|627.72|619.92|628.18|620.38|627.32|619.52|31
1655647270000|2022-06-19 14:01:10|627.74|619.94|627.98|620.18|628.03|620.23|627.6|619.8|23
1655647280000|2022-06-19 14:01:20|628.02|620.22|628.39|620.59|628.4|620.6|627.82|620.02|21
1655647290000|2022-06-19 14:01:30|628.4|620.6|628.53|620.73|628.53|620.73|628.35|620.55|17
1655647300000|2022-06-19 14:01:40|628.54|620.74|628.5|620.7|628.55|620.75|628.5|620.7|15
1655647310000|2022-06-19 14:01:50|628.52|620.72|628.29|620.49|628.54|620.74|628.29|620.49|24
1655647320000|2022-06-19 14:02:00|628.32|620.52|628.46|620.66|628.52|620.72|628.23|620.43|26
1655647330000|2022-06-19 14:02:10|628.47|620.67|628.49|620.69|628.49|620.69|628.44|620.64|15
1655647340000|2022-06-19 14:02:20|628.46|620.66|628.5|620.7|628.58|620.78|628.34|620.54|22
1655647350000|2022-06-19 14:02:30|628.49|620.69|627.75|619.95|628.5|620.7|627.71|619.91|22
1655647360000|2022-06-19 14:02:40|628.02|620.22|627.86|620.06|628.06|620.26|627.76|619.96|24
1655647370000|2022-06-19 14:02:50|627.89|620.09|627.87|620.07|627.9|620.1|627.82|620.02|18
1655647380000|2022-06-19 14:03:00|627.85|620.05|628.46|620.66|628.5|620.7|627.85|620.05|26
1655647390000|2022-06-19 14:03:10|628.47|620.67|628.55|620.75|628.55|620.75|628.43|620.63|24
1655647400000|2022-06-19 14:03:20|628.51|620.71|629.14|621.34|629.42|621.62|628.51|620.71|16
1655647410000|2022-06-19 14:03:30|629.2|621.4|629.59|621.79|629.69|621.89|629.2|621.4|28
1655647420000|2022-06-19 14:03:40|629.6|621.8|630.14|622.34|630.21|622.41|629.5|621.7|27
1655647430000|2022-06-19 14:03:50|630.15|622.35|629.69|621.89|630.15|622.35|629.62|621.82|22
1655647440000|2022-06-19 14:04:00|629.73|621.93|629.97|622.17|630.01|622.21|629.67|621.87|25
1655647450000|2022-06-19 14:04:10|629.96|622.16|629.98|622.18|630.04|622.24|629.93|622.13|23
1655647460000|2022-06-19 14:04:20|629.99|622.19|629.97|622.17|630.05|622.25|629.87|622.07|20
1655647470000|2022-06-19 14:04:30|629.98|622.18|629.74|621.94|630.05|622.25|629.56|621.76|22
1655647480000|2022-06-19 14:04:40|629.73|621.93|629.28|621.48|629.74|621.94|629.2|621.4|26
1655647490000|2022-06-19 14:04:50|629.25|621.45|629.22|621.42|629.27|621.47|629.21|621.41|11
1655647500000|2022-06-19 14:05:00|629.21|621.41|629.64|621.84|629.64|621.84|629.21|621.41|21
1655647510000|2022-06-19 14:05:10|629.65|621.85|629.95|622.15|629.98|622.18|629.63|621.83|21
1655647520000|2022-06-19 14:05:20|629.96|622.16|629.98|622.18|630.01|622.21|629.93|622.13|14
1655647530000|2022-06-19 14:05:30|629.97|622.17|629.98|622.18|630.01|622.21|629.87|622.07|24
1655647540000|2022-06-19 14:05:40|629.96|622.16|629.74|621.94|630.01|622.21|629.74|621.94|21
1655647550000|2022-06-19 14:05:50|629.75|621.95|629.34|621.54|629.75|621.95|629.3|621.5|26
1655647560000|2022-06-19 14:06:00|629.44|621.64|629.95|622.15|629.95|622.15|629.44|621.64|19
1655647570000|2022-06-19 14:06:10|629.97|622.17|630.43|622.63|630.43|622.63|629.94|622.14|26
1655647580000|2022-06-19 14:06:20|630.47|622.67|630.39|622.59|630.47|622.67|630.13|622.33|30
1655647590000|2022-06-19 14:06:30|630.37|622.57|629.99|622.19|630.37|622.57|629.98|622.18|20
1655647600000|2022-06-19 14:06:40|630.07|622.27|630.01|622.21|630.14|622.34|629.99|622.19|18
1655647610000|2022-06-19 14:06:50|629.98|622.18|629.9|622.1|629.98|622.18|629.81|622.01|23
1655647620000|2022-06-19 14:07:00|629.93|622.13|628.41|620.61|629.93|622.13|628.41|620.61|23
1655647630000|2022-06-19 14:07:10|628.4|620.6|628.55|620.75|628.6|620.8|628.37|620.57|23
1655647640000|2022-06-19 14:07:20|628.58|620.78|628.84|621.04|629.09|621.29|628.54|620.74|23
1655647650000|2022-06-19 14:07:30|628.94|621.14|629.1|621.3|629.5|621.7|628.71|620.91|31
1655647660000|2022-06-19 14:07:40|629.12|621.32|629.11|621.31|629.24|621.44|629.11|621.31|23
1655647670000|2022-06-19 14:07:50|629.09|621.29|628.67|620.87|629.12|621.32|628.67|620.87|19
1655647680000|2022-06-19 14:08:00|628.66|620.86|628.81|621.01|628.87|621.07|628.65|620.85|21
1655647690000|2022-06-19 14:08:10|628.74|620.94|629.06|621.26|629.1|621.3|628.73|620.93|24
1655647700000|2022-06-19 14:08:20|629|621.2|629|621.2|629.05|621.25|628.81|621.01|25
1655647710000|2022-06-19 14:08:30|629.02|621.22|628.98|621.18|629.03|621.23|628.96|621.16|17
1655647720000|2022-06-19 14:08:40|628.93|621.13|628.97|621.17|629.03|621.23|628.88|621.08|21
1655647730000|2022-06-19 14:08:50|628.99|621.19|628.93|621.13|629.03|621.23|628.9|621.1|17
1655647740000|2022-06-19 14:09:00|628.9|621.1|628.85|621.05|628.93|621.13|628.83|621.03|20
1655647750000|2022-06-19 14:09:10|628.66|620.86|628.08|620.28|628.7|620.9|628.06|620.26|32
1655647760000|2022-06-19 14:09:20|628.1|620.3|628.06|620.26|628.18|620.38|628|620.2|21
1655647770000|2022-06-19 14:09:30|628.11|620.31|628.23|620.43|628.27|620.47|628.11|620.31|14
1655647780000|2022-06-19 14:09:40|628.24|620.44|628.63|620.83|628.67|620.87|628.22|620.42|17
1655647790000|2022-06-19 14:09:50|628.6|620.8|629.4|621.6|629.4|621.6|628.6|620.8|23
1655647800000|2022-06-19 14:10:00|629.39|621.59|629.45|621.65|629.45|621.65|628.87|621.07|26
1655647810000|2022-06-19 14:10:10|629.46|621.66|629.46|621.66|629.59|621.79|629.4|621.6|18
1655647820000|2022-06-19 14:10:20|629.43|621.63|629.6|621.8|629.6|621.8|629.4|621.6|15
1655647830000|2022-06-19 14:10:30|629.62|621.82|629.65|621.85|629.65|621.85|629.55|621.75|19
1655647840000|2022-06-19 14:10:40|629.64|621.84|629.88|622.08|629.89|622.09|629.64|621.84|20
1655647850000|2022-06-19 14:10:50|629.92|622.12|629.85|622.05|629.92|622.12|629.8|622|15
1655647860000|2022-06-19 14:11:00|629.86|622.06|629.82|622.02|629.87|622.07|629.79|621.99|12
1655647870000|2022-06-19 14:11:10|629.83|622.03|629.32|621.52|629.96|622.16|629.32|621.52|22
1655647880000|2022-06-19 14:11:20|629.25|621.45|629.07|621.27|629.31|621.51|629.07|621.27|20
1655647890000|2022-06-19 14:11:30|629.06|621.26|628.33|620.53|629.07|621.27|628.33|620.53|20
1655647900000|2022-06-19 14:11:40|628.35|620.55|628.27|620.47|628.35|620.55|628.24|620.44|13
1655647910000|2022-06-19 14:11:50|628.28|620.48|626.96|619.16|628.3|620.5|626.96|619.16|26
1655647920000|2022-06-19 14:12:00|626.95|619.15|626.71|618.91|626.98|619.18|626.71|618.91|21
1655647930000|2022-06-19 14:12:10|626.73|618.93|626.4|618.6|626.73|618.93|626.25|618.45|27
1655647940000|2022-06-19 14:12:20|626.35|618.55|626.06|618.26|626.35|618.55|625.84|618.04|24
1655647950000|2022-06-19 14:12:30|626.12|618.32|626.61|618.81|626.62|618.82|626.12|618.32|20
1655647960000|2022-06-19 14:12:40|626.63|618.83|626.69|618.89|626.77|618.97|626.63|618.83|16
1655647970000|2022-06-19 14:12:50|626.63|618.83|626.71|618.91|626.75|618.95|626.63|618.83|20
1655647980000|2022-06-19 14:13:00|626.7|618.9|627.4|619.6|627.42|619.62|626.7|618.9|13
1655647990000|2022-06-19 14:13:10|627.42|619.62|627.17|619.37|627.49|619.69|627.16|619.36|15
1655648000000|2022-06-19 14:13:20|627.14|619.34|627.45|619.65|627.48|619.68|627.14|619.34|22
1655648010000|2022-06-19 14:13:30|627.46|619.66|627.6|619.8|627.6|619.8|627.46|619.66|24
1655648020000|2022-06-19 14:13:40|627.63|619.83|627.51|619.71|627.63|619.83|627.27|619.47|19
1655648030000|2022-06-19 14:13:50|627.54|619.74|627.54|619.74|627.55|619.75|627.54|619.74|5
1655648040000|2022-06-19 14:14:00|627.55|619.75|627.53|619.73|627.87|620.07|627.53|619.73|17
1655648050000|2022-06-19 14:14:10|627.57|619.77|627.52|619.72|627.58|619.78|627.52|619.72|8
1655648060000|2022-06-19 14:14:20|627.54|619.74|627.53|619.73|627.57|619.77|627.52|619.72|8
1655648070000|2022-06-19 14:14:30|627.48|619.68|626.78|618.98|627.48|619.68|626.71|618.91|21
1655648080000|2022-06-19 14:14:40|626.76|618.96|625.49|617.69|626.81|619.01|625.49|617.69|17
1655648090000|2022-06-19 14:14:50|625.47|617.67|625.12|617.32|625.48|617.68|625.06|617.26|29
1655648100000|2022-06-19 14:15:00|625.1|617.3|624.88|617.08|625.15|617.35|624.66|616.86|36
1655648110000|2022-06-19 14:15:10|624.89|617.09|624.75|616.95|624.89|617.09|624.46|616.66|29
1655648120000|2022-06-19 14:15:20|624.72|616.92|625.13|617.33|625.16|617.36|624.71|616.91|28
1655648130000|2022-06-19 14:15:30|625.1|617.3|625.58|617.78|625.66|617.86|625.1|617.3|27
1655648140000|2022-06-19 14:15:40|625.53|617.73|625.79|617.99|625.8|618|625.5|617.7|17
1655648150000|2022-06-19 14:15:50|625.76|617.96|625.78|617.98|625.82|618.02|625.71|617.91|16
1655648160000|2022-06-19 14:16:00|625.75|617.95|625.79|617.99|625.83|618.03|625.72|617.92|21
1655648170000|2022-06-19 14:16:10|625.8|618|625.96|618.16|625.96|618.16|625.77|617.97|17
1655648180000|2022-06-19 14:16:20|625.98|618.18|626.51|618.71|626.51|618.71|625.92|618.12|19
1655648190000|2022-06-19 14:16:30|626.53|618.73|627.35|619.55|627.41|619.61|626.53|618.73|25
1655648200000|2022-06-19 14:16:40|627.66|619.86|627.24|619.44|627.69|619.89|627.22|619.42|22
1655648210000|2022-06-19 14:16:50|627.26|619.46|627.09|619.29|627.26|619.46|627.09|619.29|14
1655648220000|2022-06-19 14:17:00|627.1|619.3|627.09|619.29|627.14|619.34|627.08|619.28|11
1655648230000|2022-06-19 14:17:10|627.13|619.33|627.44|619.64|627.44|619.64|627.09|619.29|16
1655648240000|2022-06-19 14:17:20|627.47|619.67|627.76|619.96|627.78|619.98|627.47|619.67|32
1655648250000|2022-06-19 14:17:30|627.77|619.97|627.68|619.88|627.8|620|627.65|619.85|17
1655648260000|2022-06-19 14:17:40|627.7|619.9|627.58|619.78|627.76|619.96|627.58|619.78|18
1655648270000|2022-06-19 14:17:50|627.6|619.8|627.38|619.58|627.62|619.82|627.34|619.54|26
1655648280000|2022-06-19 14:18:00|627.39|619.59|627.68|619.88|627.73|619.93|627.39|619.59|26
1655648290000|2022-06-19 14:18:10|627.7|619.9|627.67|619.87|627.74|619.94|627.6|619.8|22
1655648300000|2022-06-19 14:18:20|627.62|619.82|627.63|619.83|627.7|619.9|627.57|619.77|26
1655648310000|2022-06-19 14:18:30|627.65|619.85|627.63|619.83|627.65|619.85|627.61|619.81|14
1655648320000|2022-06-19 14:18:40|627.65|619.85|627.76|619.96|627.76|619.96|627.62|619.82|10
1655648330000|2022-06-19 14:18:50|627.74|619.94|628.56|620.76|628.56|620.76|627.72|619.92|21
1655648340000|2022-06-19 14:19:00|628.61|620.81|628.81|621.01|628.95|621.15|628.59|620.79|17
1655648350000|2022-06-19 14:19:10|628.8|621|628.84|621.04|628.86|621.06|628.71|620.91|16
1655648360000|2022-06-19 14:19:20|628.82|621.02|628.82|621.02|628.83|621.03|628.82|621.02|3
1655648370000|2022-06-19 14:19:30|628.78|620.98|628.38|620.58|628.85|621.05|628.37|620.57|13
1655648380000|2022-06-19 14:19:40|628.39|620.59|628.65|620.85|628.65|620.85|628.39|620.59|10
1655648390000|2022-06-19 14:19:50|628.64|620.84|628.81|621.01|628.81|621.01|628.63|620.83|8
1655648400000|2022-06-19 14:20:00|628.79|620.99|628.93|621.13|628.95|621.15|628.79|620.99|13
1655648410000|2022-06-19 14:20:10|628.94|621.14|629.02|621.22|629.07|621.27|628.94|621.14|9
1655648420000|2022-06-19 14:20:20|629.01|621.21|628.92|621.12|629.03|621.23|628.86|621.06|24
1655648430000|2022-06-19 14:20:30|628.9|621.1|628.79|620.99|628.91|621.11|628.79|620.99|19
1655648440000|2022-06-19 14:20:40|628.78|620.98|628.89|621.09|628.9|621.1|628.78|620.98|23
1655648450000|2022-06-19 14:20:50|628.91|621.11|629.09|621.29|629.09|621.29|628.84|621.04|21
1655648460000|2022-06-19 14:21:00|629.08|621.28|629.01|621.21|629.1|621.3|629|621.2|18
1655648470000|2022-06-19 14:21:10|629|621.2|628.96|621.16|629.06|621.26|628.9|621.1|15
1655648480000|2022-06-19 14:21:20|628.94|621.14|628.38|620.58|629.05|621.25|628.37|620.57|27
1655648490000|2022-06-19 14:21:30|628.39|620.59|628.38|620.58|628.41|620.61|628.35|620.55|20
1655648500000|2022-06-19 14:21:40|628.37|620.57|628.35|620.55|628.38|620.58|628.33|620.53|15
1655648510000|2022-06-19 14:21:50|628.34|620.54|628.3|620.5|628.58|620.78|628.29|620.49|25
1655648520000|2022-06-19 14:22:00|628.29|620.49|627.32|619.52|628.31|620.51|627.24|619.44|28
1655648530000|2022-06-19 14:22:10|627.3|619.5|627.23|619.43|627.3|619.5|627.23|619.43|24
1655648540000|2022-06-19 14:22:20|627.24|619.44|627.8|620|627.8|620|627.22|619.42|27
1655648550000|2022-06-19 14:22:30|627.74|619.94|628.13|620.33|628.34|620.54|627.74|619.94|25
1655648560000|2022-06-19 14:22:40|628.15|620.35|628.07|620.27|628.18|620.38|628.04|620.24|19
1655648570000|2022-06-19 14:22:50|628.03|620.23|627.9|620.1|628.06|620.26|627.83|620.03|19
1655648580000|2022-06-19 14:23:00|627.88|620.08|627.79|619.99|627.89|620.09|627.77|619.97|12
1655648590000|2022-06-19 14:23:10|627.77|619.97|627.3|619.5|627.79|619.99|627.3|619.5|15
1655648600000|2022-06-19 14:23:20|627.23|619.43|626.92|619.12|627.23|619.43|626.73|618.93|10
1655648610000|2022-06-19 14:23:30|627.01|619.21|627.24|619.44|627.24|619.44|627.01|619.21|15
1655648620000|2022-06-19 14:23:40|627.26|619.46|627.26|619.46|627.27|619.47|627.24|619.44|7
1655648630000|2022-06-19 14:23:50|627.25|619.45|627.2|619.4|627.28|619.48|627.13|619.33|10
1655648640000|2022-06-19 14:24:00|627.19|619.39|627.13|619.33|627.19|619.39|627.12|619.32|8
1655648650000|2022-06-19 14:24:10|627.12|619.32|627.13|619.33|627.2|619.4|627.12|619.32|4
1655648660000|2022-06-19 14:24:20|627.24|619.44|627.23|619.43|627.26|619.46|627.23|619.43|5
1655648670000|2022-06-19 14:24:30|627.24|619.44|627.23|619.43|627.24|619.44|627.23|619.43|2
1655648680000|2022-06-19 14:24:40|627.17|619.37|627.17|619.37|627.17|619.37|627.17|619.37|1
1655648690000|2022-06-19 14:24:50|627.21|619.41|627.18|619.38|627.24|619.44|627.01|619.21|20
1655648700000|2022-06-19 14:25:00|627.1|619.3|627.65|619.85|627.65|619.85|627.1|619.3|25
1655648710000|2022-06-19 14:25:10|627.67|619.87|627.89|620.09|627.89|620.09|627.65|619.85|16
1655648720000|2022-06-19 14:25:20|627.85|620.05|627.85|620.05|627.89|620.09|627.85|620.05|8
1655648730000|2022-06-19 14:25:30|627.87|620.07|627.88|620.08|627.96|620.16|627.85|620.05|19
1655648740000|2022-06-19 14:25:40|627.93|620.13|627.88|620.08|627.96|620.16|627.87|620.07|16
1655648750000|2022-06-19 14:25:50|627.87|620.07|627.97|620.17|628|620.2|627.87|620.07|16
1655648760000|2022-06-19 14:26:00|627.99|620.19|627.87|620.07|628.03|620.23|627.85|620.05|13
1655648770000|2022-06-19 14:26:10|627.89|620.09|627.89|620.09|627.91|620.11|627.87|620.07|5
1655648780000|2022-06-19 14:26:20|627.9|620.1|628.03|620.23|628.05|620.25|627.9|620.1|18
1655648790000|2022-06-19 14:26:30|628.02|620.22|628.08|620.28|628.08|620.28|628.01|620.21|12
1655648800000|2022-06-19 14:26:40|628.06|620.26|628.09|620.29|628.1|620.3|628.03|620.23|23
1655648810000|2022-06-19 14:26:50|628.1|620.3|628.07|620.27|628.11|620.31|628.04|620.24|11
1655648820000|2022-06-19 14:27:00|628.08|620.28|628|620.2|628.08|620.28|627.93|620.13|13
1655648830000|2022-06-19 14:27:10|627.92|620.12|628.02|620.22|628.02|620.22|627.91|620.11|12
1655648840000|2022-06-19 14:27:20|628.03|620.23|628.57|620.77|628.57|620.77|628.03|620.23|10
1655648850000|2022-06-19 14:27:30|628.55|620.75|628.75|620.95|628.78|620.98|628.5|620.7|23
1655648860000|2022-06-19 14:27:40|628.78|620.98|629.38|621.58|629.39|621.59|628.74|620.94|20
1655648870000|2022-06-19 14:27:50|629.36|621.56|629.13|621.33|629.36|621.56|628.89|621.09|23
1655648880000|2022-06-19 14:28:00|629.15|621.35|629.65|621.85|629.65|621.85|629.15|621.35|23
1655648890000|2022-06-19 14:28:10|629.67|621.87|629.89|622.09|629.9|622.1|629.65|621.85|21
1655648900000|2022-06-19 14:28:20|629.87|622.07|630.59|622.79|630.6|622.8|629.87|622.07|26
1655648910000|2022-06-19 14:28:30|630.58|622.78|630.64|622.84|630.7|622.9|630.57|622.77|18
1655648920000|2022-06-19 14:28:40|630.66|622.86|631.37|623.57|631.52|623.72|630.49|622.69|32
1655648930000|2022-06-19 14:28:50|631.49|623.69|631.15|623.35|631.8|624|631.11|623.31|30
1655648940000|2022-06-19 14:29:00|631.14|623.34|631.12|623.32|631.17|623.37|631.1|623.3|19
1655648950000|2022-06-19 14:29:10|631.11|623.31|630.95|623.15|631.11|623.31|630.93|623.13|12
1655648960000|2022-06-19 14:29:20|630.96|623.16|631.02|623.22|631.02|623.22|630.9|623.1|21
1655648970000|2022-06-19 14:29:30|630.91|623.11|630.33|622.53|631.02|623.22|630.33|622.53|22
1655648980000|2022-06-19 14:29:40|630.34|622.54|630.34|622.54|630.34|622.54|630.14|622.34|15
1655648990000|2022-06-19 14:29:50|630.36|622.56|630.69|622.89|630.69|622.89|630.34|622.54|19
1655649000000|2022-06-19 14:30:00|630.67|622.87|630.65|622.85|630.74|622.94|630.6|622.8|21
1655649010000|2022-06-19 14:30:10|630.68|622.88|631.2|623.4|631.27|623.47|630.66|622.86|30
1655649020000|2022-06-19 14:30:20|631.36|623.56|632.19|624.39|632.28|624.48|631.36|623.56|29
1655649030000|2022-06-19 14:30:30|632.13|624.33|632.17|624.37|632.27|624.47|631.98|624.18|32
1655649040000|2022-06-19 14:30:40|632.25|624.45|632.06|624.26|632.25|624.45|631.83|624.03|26
1655649050000|2022-06-19 14:30:50|632.04|624.24|632.01|624.21|632.13|624.33|631.92|624.12|21
1655649060000|2022-06-19 14:31:00|632.02|624.22|632.03|624.23|632.08|624.28|631.88|624.08|23
1655649070000|2022-06-19 14:31:10|632.01|624.21|631.62|623.82|632.03|624.23|631.62|623.82|15
1655649080000|2022-06-19 14:31:20|631.63|623.83|631.38|623.58|632.03|624.23|631.36|623.56|26
1655649090000|2022-06-19 14:31:30|631.37|623.57|631.27|623.47|631.37|623.57|631.27|623.47|13
1655649100000|2022-06-19 14:31:40|631.3|623.5|631.48|623.68|631.52|623.72|631.28|623.48|17
1655649110000|2022-06-19 14:31:50|631.5|623.7|631.24|623.44|631.53|623.73|631.24|623.44|12
1655649120000|2022-06-19 14:32:00|631.25|623.45|630.96|623.16|631.25|623.45|630.91|623.11|15
1655649130000|2022-06-19 14:32:10|630.97|623.17|630.39|622.59|630.99|623.19|630.39|622.59|19
1655649140000|2022-06-19 14:32:20|630.38|622.58|630.89|623.09|630.94|623.14|630.37|622.57|22
1655649150000|2022-06-19 14:32:30|630.9|623.1|631.22|623.42|631.26|623.46|630.85|623.05|20
1655649160000|2022-06-19 14:32:40|631.23|623.43|631.18|623.38|631.24|623.44|631.16|623.36|19
1655649170000|2022-06-19 14:32:50|631.15|623.35|631.22|623.42|631.23|623.43|631.14|623.34|19
1655649180000|2022-06-19 14:33:00|631.21|623.41|631.63|623.83|631.64|623.84|631.2|623.4|22
1655649190000|2022-06-19 14:33:10|631.64|623.84|631.65|623.85|631.65|623.85|631.53|623.73|13
1655649200000|2022-06-19 14:33:20|631.72|623.92|631.75|623.95|631.76|623.96|631.71|623.91|7
1655649210000|2022-06-19 14:33:30|631.73|623.93|631.91|624.11|631.91|624.11|631.71|623.91|11
1655649220000|2022-06-19 14:33:40|631.9|624.1|631.8|624|631.91|624.11|631.77|623.97|23
1655649230000|2022-06-19 14:33:50|631.81|624.01|631.88|624.08|631.93|624.13|631.8|624|16
1655649240000|2022-06-19 14:34:00|631.89|624.09|632.12|624.32|632.12|624.32|631.84|624.04|20
1655649250000|2022-06-19 14:34:10|632.38|624.58|632.37|624.57|632.4|624.6|632.07|624.27|28
1655649260000|2022-06-19 14:34:20|632.39|624.59|633.08|625.28|633.28|625.48|632.39|624.59|28
1655649270000|2022-06-19 14:34:30|633.24|625.44|633.97|626.17|633.97|626.17|633.24|625.44|28
1655649280000|2022-06-19 14:34:40|633.94|626.14|633.91|626.11|633.98|626.18|633.78|625.98|18
1655649290000|2022-06-19 14:34:50|633.93|626.13|633.05|625.25|633.97|626.17|633.05|625.25|22
1655649300000|2022-06-19 14:35:00|633.03|625.23|633.57|625.77|633.58|625.78|633.02|625.22|28
1655649310000|2022-06-19 14:35:10|633.59|625.79|633.69|625.89|633.71|625.91|633.53|625.73|30
1655649320000|2022-06-19 14:35:20|633.74|625.94|633.16|625.36|633.91|626.11|633.16|625.36|15
1655649330000|2022-06-19 14:35:30|633.05|625.25|633.11|625.31|633.15|625.35|632.99|625.19|19
1655649340000|2022-06-19 14:35:40|633.09|625.29|633.05|625.25|633.11|625.31|633.04|625.24|12
1655649350000|2022-06-19 14:35:50|633.04|625.24|633.05|625.25|633.13|625.33|633.04|625.24|16
1655649360000|2022-06-19 14:36:00|633.04|625.24|633.06|625.26|633.08|625.28|633.03|625.23|5
1655649370000|2022-06-19 14:36:10|633.07|625.27|632.96|625.16|633.07|625.27|632.78|624.98|13
1655649380000|2022-06-19 14:36:20|632.95|625.15|632.9|625.1|633.02|625.22|632.87|625.07|15
1655649390000|2022-06-19 14:36:30|632.91|625.11|632.91|625.11|632.92|625.12|632.88|625.08|10
1655649400000|2022-06-19 14:36:40|632.9|625.1|633.01|625.21|633.01|625.21|632.8|625|10
1655649410000|2022-06-19 14:36:50|633|625.2|632.91|625.11|633|625.2|632.9|625.1|11
1655649420000|2022-06-19 14:37:00|632.9|625.1|632.39|624.59|632.9|625.1|632.36|624.56|16
1655649430000|2022-06-19 14:37:10|632.38|624.58|632.25|624.45|632.4|624.6|632.22|624.42|22
1655649440000|2022-06-19 14:37:20|632.24|624.44|632.21|624.41|632.32|624.52|632.19|624.39|14
1655649450000|2022-06-19 14:37:30|632.2|624.4|632.21|624.41|632.26|624.46|632.2|624.4|17
1655649460000|2022-06-19 14:37:40|632.22|624.42|632.25|624.45|632.25|624.45|632.2|624.4|11
1655649470000|2022-06-19 14:37:50|632.24|624.44|632.25|624.45|632.27|624.47|632.23|624.43|11
1655649480000|2022-06-19 14:38:00|631.84|624.04|631.84|624.04|631.89|624.09|631.83|624.03|10
1655649490000|2022-06-19 14:38:10|631.85|624.05|631.84|624.04|631.87|624.07|631.83|624.03|12
1655649500000|2022-06-19 14:38:20|631.85|624.05|632.21|624.41|632.21|624.41|631.84|624.04|11
1655649510000|2022-06-19 14:38:30|632.36|624.56|632.78|624.98|632.78|624.98|632.36|624.56|14
1655649520000|2022-06-19 14:38:40|632.8|625|633.16|625.36|633.36|625.56|632.77|624.97|15
1655649530000|2022-06-19 14:38:50|633.17|625.37|632.72|624.92|633.19|625.39|632.69|624.89|17
1655649540000|2022-06-19 14:39:00|632.73|624.93|632.25|624.45|632.89|625.09|632.25|624.45|21
1655649550000|2022-06-19 14:39:10|632.23|624.43|632.13|624.33|632.23|624.43|632.12|624.32|21
1655649560000|2022-06-19 14:39:20|632.14|624.34|632.11|624.31|632.17|624.37|632.08|624.28|8
1655649570000|2022-06-19 14:39:30|632.09|624.29|632.09|624.29|632.11|624.31|632.09|624.29|6
1655649580000|2022-06-19 14:39:40|632.1|624.3|632.1|624.3|632.12|624.32|632.05|624.25|23
1655649590000|2022-06-19 14:39:50|632.14|624.34|632.5|624.7|632.55|624.75|632.14|624.34|21
1655649600000|2022-06-19 14:40:00|632.15|624.35|631.94|624.14|632.21|624.41|631.89|624.09|20
1655649610000|2022-06-19 14:40:10|632.01|624.21|632.21|624.41|632.23|624.43|632.01|624.21|23
1655649620000|2022-06-19 14:40:20|632.17|624.37|632.13|624.33|632.18|624.38|632.12|624.32|24
1655649630000|2022-06-19 14:40:30|632.12|624.32|632.14|624.34|632.18|624.38|632.12|624.32|17
1655649640000|2022-06-19 14:40:40|632.12|624.32|632.11|624.31|632.16|624.36|631.98|624.18|10
1655649650000|2022-06-19 14:40:50|632.08|624.28|632.17|624.37|632.58|624.78|632.08|624.28|17
1655649660000|2022-06-19 14:41:00|632.18|624.38|632.09|624.29|632.22|624.42|632.05|624.25|22
1655649670000|2022-06-19 14:41:10|632.07|624.27|632.54|624.74|632.55|624.75|632.05|624.25|25
1655649680000|2022-06-19 14:41:20|632.55|624.75|632.39|624.59|632.72|624.92|632.38|624.58|26
1655649690000|2022-06-19 14:41:30|632.38|624.58|632.66|624.86|632.66|624.86|632.36|624.56|15
1655649700000|2022-06-19 14:41:40|632.65|624.85|632.62|624.82|632.68|624.88|632.59|624.79|11
1655649710000|2022-06-19 14:41:50|632.64|624.84|632.64|624.84|632.64|624.84|632.64|624.84|1
1655649720000|2022-06-19 14:42:00|632.63|624.83|632.81|625.01|632.87|625.07|632.63|624.83|12
1655649730000|2022-06-19 14:42:10|632.82|625.02|632.71|624.91|632.82|625.02|632.71|624.91|15
1655649740000|2022-06-19 14:42:20|632.72|624.92|632.73|624.93|632.75|624.95|632.64|624.84|12
1655649750000|2022-06-19 14:42:30|632.72|624.92|632.63|624.83|632.72|624.92|632.6|624.8|19
1655649760000|2022-06-19 14:42:40|632.66|624.86|632.64|624.84|632.66|624.86|632.63|624.83|3
1655649770000|2022-06-19 14:42:50|632.65|624.85|632.61|624.81|632.74|624.94|632.61|624.81|16
1655649780000|2022-06-19 14:43:00|632.63|624.83|632.74|624.94|632.75|624.95|632.55|624.75|11
1655649790000|2022-06-19 14:43:10|632.72|624.92|632.64|624.84|632.74|624.94|632.62|624.82|16
1655649800000|2022-06-19 14:43:20|632.61|624.81|632.56|624.76|632.61|624.81|632.56|624.76|5
1655649810000|2022-06-19 14:43:30|632.6|624.8|632.55|624.75|632.62|624.82|632.54|624.74|7
1655649820000|2022-06-19 14:43:40|632.57|624.77|632.65|624.85|632.66|624.86|632.56|624.76|14
1655649830000|2022-06-19 14:43:50|632.63|624.83|632.36|624.56|632.78|624.98|632.36|624.56|17
1655649840000|2022-06-19 14:44:00|632.38|624.58|632.4|624.6|632.4|624.6|632.22|624.42|20
1655649850000|2022-06-19 14:44:10|632.53|624.73|632.28|624.48|632.59|624.79|632.28|624.48|22
1655649860000|2022-06-19 14:44:20|632.29|624.49|632.3|624.5|632.43|624.63|632.26|624.46|15
1655649870000|2022-06-19 14:44:30|632.31|624.51|632.32|624.52|632.33|624.53|632.31|624.51|7
1655649880000|2022-06-19 14:44:40|632.31|624.51|632.54|624.74|632.54|624.74|632.31|624.51|12
1655649890000|2022-06-19 14:44:50|632.55|624.75|631.89|624.09|632.57|624.77|631.86|624.06|19
1655649900000|2022-06-19 14:45:00|631.88|624.08|631.31|623.51|631.92|624.12|631.31|623.51|19
1655649910000|2022-06-19 14:45:10|631.32|623.52|631.27|623.47|631.33|623.53|631.26|623.46|19
1655649920000|2022-06-19 14:45:20|631.28|623.48|631.35|623.55|631.35|623.55|631.28|623.48|9
1655649930000|2022-06-19 14:45:30|631.36|623.56|631.77|623.97|631.91|624.11|631.24|623.44|27
1655649940000|2022-06-19 14:45:40|631.78|623.98|632.67|624.87|632.71|624.91|631.78|623.98|28
1655649950000|2022-06-19 14:45:50|632.69|624.89|632.94|625.14|632.95|625.15|632.69|624.89|24
1655649960000|2022-06-19 14:46:00|632.93|625.13|633.74|625.94|633.74|625.94|632.83|625.03|21
1655649970000|2022-06-19 14:46:10|633.81|626.01|634.41|626.61|635.03|627.23|633.81|626.01|35
1655649980000|2022-06-19 14:46:20|634.3|626.5|634.63|626.83|634.69|626.89|634.18|626.38|31
1655649990000|2022-06-19 14:46:30|634.66|626.86|634.36|626.56|634.74|626.94|634.36|626.56|27
1655650000000|2022-06-19 14:46:40|634.37|626.57|634.03|626.23|634.37|626.57|634.01|626.21|24
1655650010000|2022-06-19 14:46:50|634.01|626.21|633.94|626.14|634.03|626.23|633.84|626.04|17
1655650020000|2022-06-19 14:47:00|633.95|626.15|634.37|626.57|634.58|626.78|633.88|626.08|30
1655650030000|2022-06-19 14:47:10|634.13|626.33|634.25|626.45|634.28|626.48|633.99|626.19|27
1655650040000|2022-06-19 14:47:20|634.27|626.47|634.16|626.36|634.27|626.47|634.16|626.36|23
1655650050000|2022-06-19 14:47:30|634.17|626.37|634.09|626.29|634.17|626.37|634.09|626.29|13
1655650060000|2022-06-19 14:47:40|634.08|626.28|633.37|625.57|634.08|626.28|633.34|625.54|17
1655650070000|2022-06-19 14:47:50|633.31|625.51|633.23|625.43|633.32|625.52|633.23|625.43|13
1655650080000|2022-06-19 14:48:00|633.2|625.4|633.01|625.21|633.2|625.4|632.9|625.1|22
1655650090000|2022-06-19 14:48:10|632.94|625.14|633.11|625.31|633.12|625.32|632.93|625.13|16
1655650100000|2022-06-19 14:48:20|633.09|625.29|633.13|625.33|633.13|625.33|633.04|625.24|19
1655650110000|2022-06-19 14:48:30|633.12|625.32|633.04|625.24|633.15|625.35|633.01|625.21|19
1655650120000|2022-06-19 14:48:40|633.01|625.21|633.02|625.22|633.05|625.25|633.01|625.21|15
1655650130000|2022-06-19 14:48:50|633.01|625.21|633.09|625.29|633.1|625.3|633.01|625.21|16
1655650140000|2022-06-19 14:49:00|633.07|625.27|633.06|625.26|633.09|625.29|633.03|625.23|14
1655650150000|2022-06-19 14:49:10|633.08|625.28|633.23|625.43|633.23|625.43|633.02|625.22|19
1655650160000|2022-06-19 14:49:20|633.5|625.7|633.72|625.92|633.77|625.97|633.5|625.7|22
1655650170000|2022-06-19 14:49:30|633.73|625.93|633.59|625.79|633.83|626.03|633.58|625.78|15
1655650180000|2022-06-19 14:49:40|633.7|625.9|633.77|625.97|633.78|625.98|633.58|625.78|11
1655650190000|2022-06-19 14:49:50|633.76|625.96|633.88|626.08|633.88|626.08|633.76|625.96|3
1655650200000|2022-06-19 14:50:00|633.84|626.04|633.88|626.08|633.92|626.12|633.84|626.04|7
1655650210000|2022-06-19 14:50:10|633.85|626.05|633.79|625.99|633.94|626.14|633.79|625.99|9
1655650220000|2022-06-19 14:50:20|633.63|625.83|633.32|625.52|633.63|625.83|633.31|625.51|24
1655650230000|2022-06-19 14:50:30|633.31|625.51|633.53|625.73|633.58|625.78|633.31|625.51|18
1655650240000|2022-06-19 14:50:40|633.55|625.75|633.49|625.69|633.6|625.8|633.36|625.56|20
1655650250000|2022-06-19 14:50:50|633.55|625.75|633.56|625.76|633.59|625.79|633.47|625.67|16
1655650260000|2022-06-19 14:51:00|633.54|625.74|633.26|625.46|633.54|625.74|633.26|625.46|22
1655650270000|2022-06-19 14:51:10|633.25|625.45|633.25|625.45|633.3|625.5|633.25|625.45|21
1655650280000|2022-06-19 14:51:20|633.27|625.47|633.22|625.42|633.27|625.47|633.21|625.41|7
1655650290000|2022-06-19 14:51:30|633.21|625.41|633.46|625.66|633.46|625.66|633.21|625.41|11
1655650300000|2022-06-19 14:51:40|633.61|625.81|634.11|626.31|634.17|626.37|633.6|625.8|22
1655650310000|2022-06-19 14:51:50|634.1|626.3|634.04|626.24|634.11|626.31|634.02|626.22|20
1655650320000|2022-06-19 14:52:00|634.02|626.22|633.83|626.03|634.08|626.28|633.83|626.03|23
1655650330000|2022-06-19 14:52:10|633.84|626.04|633.87|626.07|634.01|626.21|633.84|626.04|21
1655650340000|2022-06-19 14:52:20|633.84|626.04|633.54|625.74|633.87|626.07|633.54|625.74|10
1655650350000|2022-06-19 14:52:30|633.51|625.71|633.18|625.38|633.51|625.71|633.17|625.37|18
1655650360000|2022-06-19 14:52:40|633.17|625.37|633.25|625.45|633.26|625.46|633.17|625.37|8
1655650370000|2022-06-19 14:52:50|633.24|625.44|632.95|625.15|633.24|625.44|632.95|625.15|10
1655650380000|2022-06-19 14:53:00|632.98|625.18|632.4|624.6|633|625.2|632.39|624.59|23
1655650390000|2022-06-19 14:53:10|632.39|624.59|632.29|624.49|632.39|624.59|632.29|624.49|8
1655650400000|2022-06-19 14:53:20|632.28|624.48|632.44|624.64|632.44|624.64|632.24|624.44|21
1655650410000|2022-06-19 14:53:30|632.63|624.83|632.51|624.71|632.7|624.9|632.51|624.71|26
1655650420000|2022-06-19 14:53:40|632.26|624.46|632.21|624.41|632.32|624.52|632.18|624.38|16
1655650430000|2022-06-19 14:53:50|632.2|624.4|632.24|624.44|632.25|624.45|632.2|624.4|10
1655650440000|2022-06-19 14:54:00|632.25|624.45|632.32|624.52|632.32|624.52|632.2|624.4|13
1655650450000|2022-06-19 14:54:10|632.3|624.5|632.27|624.47|632.3|624.5|632.25|624.45|13
1655650460000|2022-06-19 14:54:20|632.26|624.46|632.31|624.51|632.32|624.52|632.22|624.42|15
1655650470000|2022-06-19 14:54:30|632.32|624.52|632.35|624.55|632.36|624.56|632.32|624.52|12
1655650480000|2022-06-19 14:54:40|632.33|624.53|632.34|624.54|632.35|624.55|632.3|624.5|10
1655650490000|2022-06-19 14:54:50|632.35|624.55|632.33|624.53|632.35|624.55|632.32|624.52|7
1655650500000|2022-06-19 14:55:00|632.34|624.54|632.24|624.44|632.34|624.54|632.23|624.43|7
1655650510000|2022-06-19 14:55:10|632.04|624.24|632.19|624.39|632.23|624.43|632.04|624.24|10
1655650520000|2022-06-19 14:55:20|632.2|624.4|632.63|624.83|632.67|624.87|632.15|624.35|25
1655650530000|2022-06-19 14:55:30|632.59|624.79|632.22|624.42|632.65|624.85|632.22|624.42|23
1655650540000|2022-06-19 14:55:40|632.2|624.4|632.2|624.4|632.23|624.43|632.17|624.37|9
1655650550000|2022-06-19 14:55:50|632.19|624.39|632.31|624.51|632.36|624.56|632.17|624.37|10
1655650560000|2022-06-19 14:56:00|632.29|624.49|632.3|624.5|632.3|624.5|632.22|624.42|11
1655650570000|2022-06-19 14:56:10|632.35|624.55|632.42|624.62|632.63|624.83|632.31|624.51|23
1655650580000|2022-06-19 14:56:20|632.41|624.61|632.31|624.51|632.42|624.62|632.3|624.5|12
1655650590000|2022-06-19 14:56:30|632.33|624.53|632.5|624.7|632.5|624.7|632.31|624.51|10
1655650600000|2022-06-19 14:56:40|632.52|624.72|632.8|625|632.8|625|632.46|624.66|19
1655650610000|2022-06-19 14:56:50|632.82|625.02|633.34|625.54|633.34|625.54|632.82|625.02|24
1655650620000|2022-06-19 14:57:00|633.39|625.59|633.32|625.52|634.13|626.33|633.32|625.52|25
1655650630000|2022-06-19 14:57:10|633.33|625.53|633.41|625.61|633.65|625.85|633.33|625.53|23
1655650640000|2022-06-19 14:57:20|633.31|625.51|633.42|625.62|633.44|625.64|633.29|625.49|15
1655650650000|2022-06-19 14:57:30|633.43|625.63|633.15|625.35|633.43|625.63|633.12|625.32|24
1655650660000|2022-06-19 14:57:40|633.17|625.37|633.17|625.37|633.19|625.39|633.15|625.35|10
1655650670000|2022-06-19 14:57:50|633.18|625.38|633.18|625.38|633.22|625.42|633.18|625.38|8
1655650680000|2022-06-19 14:58:00|633.19|625.39|633.17|625.37|633.25|625.45|633.17|625.37|11
1655650690000|2022-06-19 14:58:10|633.2|625.4|633.55|625.75|633.55|625.75|633.16|625.36|17
1655650700000|2022-06-19 14:58:20|633.62|625.82|634.06|626.26|634.2|626.4|633.62|625.82|29
1655650710000|2022-06-19 14:58:30|634.03|626.23|634.05|626.25|634.13|626.33|634.03|626.23|15
1655650720000|2022-06-19 14:58:40|634.03|626.23|633.43|625.63|634.03|626.23|633.43|625.63|13
1655650730000|2022-06-19 14:58:50|633.42|625.62|632.95|625.15|633.44|625.64|632.95|625.15|18
1655650740000|2022-06-19 14:59:00|633.01|625.21|632.92|625.12|633.06|625.26|632.9|625.1|18
1655650750000|2022-06-19 14:59:10|632.91|625.11|633.06|625.26|633.13|625.33|632.91|625.11|12
1655650760000|2022-06-19 14:59:20|633.08|625.28|633.56|625.76|633.58|625.78|633.08|625.28|17
1655650770000|2022-06-19 14:59:30|633.55|625.75|633.28|625.48|633.55|625.75|633.16|625.36|21
1655650780000|2022-06-19 14:59:40|633.27|625.47|633.24|625.44|633.29|625.49|633.22|625.42|20
1655650790000|2022-06-19 14:59:50|633.27|625.47|633.63|625.83|633.63|625.83|633.16|625.36|16
1655650800000|2022-06-19 15:00:00|633.62|625.82|633.39|625.59|633.78|625.98|633.39|625.59|20
1655650810000|2022-06-19 15:00:10|633.4|625.6|633.37|625.57|633.43|625.63|633.37|625.57|15
1655650820000|2022-06-19 15:00:20|633.39|625.59|633.34|625.54|633.39|625.59|633.33|625.53|7
1655650830000|2022-06-19 15:00:30|633.36|625.56|634.9|627.1|634.9|627.1|633.34|625.54|32
1655650840000|2022-06-19 15:00:40|634.82|627.02|635.53|627.73|635.57|627.77|634.82|627.02|29
1655650850000|2022-06-19 15:00:50|635.47|627.67|635.23|627.43|635.73|627.93|635.2|627.4|35
1655650860000|2022-06-19 15:01:00|635.24|627.44|634.96|627.16|635.24|627.44|634.95|627.15|28
1655650870000|2022-06-19 15:01:10|634.95|627.15|634.44|626.64|634.95|627.15|634.44|626.64|22
1655650880000|2022-06-19 15:01:20|634.46|626.66|634.36|626.56|634.46|626.66|634.36|626.56|14
1655650890000|2022-06-19 15:01:30|634.37|626.57|634.66|626.86|634.97|627.17|634.37|626.57|29
1655650900000|2022-06-19 15:01:40|634.76|626.96|634.27|626.47|634.99|627.19|634.26|626.46|27
1655650910000|2022-06-19 15:01:50|634.26|626.46|634.18|626.38|634.32|626.52|634.17|626.37|16
1655650920000|2022-06-19 15:02:00|634.17|626.37|634.34|626.54|634.34|626.54|634.15|626.35|17
1655650930000|2022-06-19 15:02:10|634.33|626.53|634.33|626.53|634.71|626.91|634.28|626.48|23
1655650940000|2022-06-19 15:02:20|634.34|626.54|634.34|626.54|634.36|626.56|634.27|626.47|10
1655650950000|2022-06-19 15:02:30|634.32|626.52|634.35|626.55|634.38|626.58|634.28|626.48|12
1655650960000|2022-06-19 15:02:40|634.33|626.53|634.26|626.46|634.33|626.53|634.21|626.41|17
1655650970000|2022-06-19 15:02:50|634.27|626.47|634.22|626.42|634.27|626.47|634.19|626.39|13
1655650980000|2022-06-19 15:03:00|634.18|626.38|634.19|626.39|634.21|626.41|634.16|626.36|12
1655650990000|2022-06-19 15:03:10|634.18|626.38|634.19|626.39|634.24|626.44|634.18|626.38|12
1655651000000|2022-06-19 15:03:20|634.2|626.4|634.15|626.35|634.2|626.4|634.14|626.34|7
1655651010000|2022-06-19 15:03:30|634.16|626.36|635.1|627.3|635.18|627.38|634.16|626.36|24
1655651020000|2022-06-19 15:03:40|635.17|627.37|635.19|627.39|635.2|627.4|635.12|627.32|28
1655651030000|2022-06-19 15:03:50|635.08|627.28|634.45|626.65|635.24|627.44|634.45|626.65|29
1655651040000|2022-06-19 15:04:00|634.46|626.66|634.77|626.97|634.77|626.97|634.39|626.59|17
1655651050000|2022-06-19 15:04:10|634.79|626.99|634.3|626.5|634.79|626.99|634.29|626.49|22
1655651060000|2022-06-19 15:04:20|634.29|626.49|634.21|626.41|634.36|626.56|634.19|626.39|22
1655651070000|2022-06-19 15:04:30|634.22|626.42|633.33|625.53|634.22|626.42|633.33|625.53|21
1655651080000|2022-06-19 15:04:40|633.34|625.54|633.18|625.38|633.34|625.54|633.15|625.35|18
1655651090000|2022-06-19 15:04:50|633.19|625.39|632.45|624.65|633.19|625.39|632.45|624.65|27
1655651100000|2022-06-19 15:05:00|632.44|624.64|632.67|624.87|632.76|624.96|632.44|624.64|26
1655651110000|2022-06-19 15:05:10|632.64|624.84|632.42|624.62|632.84|625.04|632.4|624.6|23
1655651120000|2022-06-19 15:05:20|632.41|624.61|632.34|624.54|632.41|624.61|632.33|624.53|12
1655651130000|2022-06-19 15:05:30|632.33|624.53|632.76|624.96|632.78|624.98|632.32|624.52|16
1655651140000|2022-06-19 15:05:40|632.78|624.98|632.76|624.96|632.78|624.98|632.76|624.96|8
1655651150000|2022-06-19 15:05:50|632.77|624.97|632.77|624.97|632.77|624.97|632.75|624.95|11
1655651160000|2022-06-19 15:06:00|632.76|624.96|632.84|625.04|632.84|625.04|632.76|624.96|7
1655651170000|2022-06-19 15:06:10|632.41|624.61|632.37|624.57|632.41|624.61|632.35|624.55|9
1655651180000|2022-06-19 15:06:20|632.38|624.58|632.64|624.84|632.71|624.91|632.38|624.58|15
1655651190000|2022-06-19 15:06:30|632.65|624.85|632.37|624.57|632.68|624.88|632.35|624.55|20
1655651200000|2022-06-19 15:06:40|632.36|624.56|632.6|624.8|632.62|624.82|632.36|624.56|12
1655651210000|2022-06-19 15:06:50|632.61|624.81|632.63|624.83|632.63|624.83|632.58|624.78|9
1655651220000|2022-06-19 15:07:00|632.56|624.76|632.69|624.89|632.77|624.97|632.56|624.76|15
1655651230000|2022-06-19 15:07:10|632.67|624.87|632.37|624.57|632.67|624.87|632.37|624.57|11
1655651240000|2022-06-19 15:07:20|632.38|624.58|632.94|625.14|632.94|625.14|632.36|624.56|22
1655651250000|2022-06-19 15:07:30|632.96|625.16|632.33|624.53|633|625.2|632.33|624.53|23
1655651260000|2022-06-19 15:07:40|632.31|624.51|632.12|624.32|632.31|624.51|632.08|624.28|23
1655651270000|2022-06-19 15:07:50|632.13|624.33|632.16|624.36|632.35|624.55|632.12|624.32|24
1655651280000|2022-06-19 15:08:00|632.21|624.41|632.18|624.38|632.23|624.43|632.16|624.36|11
1655651290000|2022-06-19 15:08:10|632.14|624.34|631.47|623.67|632.16|624.36|631.47|623.67|17
1655651300000|2022-06-19 15:08:20|631.46|623.66|630.82|623.02|631.46|623.66|630.82|623.02|24
1655651310000|2022-06-19 15:08:30|630.74|622.94|630.88|623.08|630.97|623.17|630.46|622.66|24
1655651320000|2022-06-19 15:08:40|630.84|623.04|631.02|623.22|631.02|623.22|630.84|623.04|21
1655651330000|2022-06-19 15:08:50|631.01|623.21|630.84|623.04|631.19|623.39|630.81|623.01|26
1655651340000|2022-06-19 15:09:00|630.81|623.01|630.68|622.88|631.02|623.22|630.63|622.83|25
1655651350000|2022-06-19 15:09:10|630.7|622.9|630.31|622.51|630.78|622.98|630.28|622.48|28
1655651360000|2022-06-19 15:09:20|630.34|622.54|630.28|622.48|630.62|622.82|630.28|622.48|23
1655651370000|2022-06-19 15:09:30|630.3|622.5|630.03|622.23|630.31|622.51|630|622.2|24
1655651380000|2022-06-19 15:09:40|629.83|622.03|629.86|622.06|629.92|622.12|629.51|621.71|21
1655651390000|2022-06-19 15:09:50|629.85|622.05|629.83|622.03|629.87|622.07|629.53|621.73|22
1655651400000|2022-06-19 15:10:00|629.81|622.01|630.33|622.53|630.41|622.61|629.81|622.01|28
1655651410000|2022-06-19 15:10:10|630.35|622.55|630.34|622.54|630.37|622.57|630.32|622.52|16
1655651420000|2022-06-19 15:10:20|630.36|622.56|630.32|622.52|630.36|622.56|630.26|622.46|16
1655651430000|2022-06-19 15:10:30|630.3|622.5|630.31|622.51|630.36|622.56|630.24|622.44|15
1655651440000|2022-06-19 15:10:40|630.29|622.49|630.57|622.77|630.63|622.83|630.29|622.49|17
1655651450000|2022-06-19 15:10:50|630.7|622.9|630.64|622.84|630.86|623.06|630.6|622.8|13
1655651460000|2022-06-19 15:11:00|630.66|622.86|631.1|623.3|631.16|623.36|630.64|622.84|16
1655651470000|2022-06-19 15:11:10|631.13|623.33|631.09|623.29|631.24|623.44|631.09|623.29|11
1655651480000|2022-06-19 15:11:20|631.12|623.32|630.78|622.98|631.12|623.32|630.78|622.98|15
1655651490000|2022-06-19 15:11:30|630.81|623.01|630.4|622.6|630.82|623.02|630.39|622.59|24
1655651500000|2022-06-19 15:11:40|630.39|622.59|630.59|622.79|630.62|622.82|630.38|622.58|12
1655651510000|2022-06-19 15:11:50|630.57|622.77|630.77|622.97|630.78|622.98|630.52|622.72|18
1655651520000|2022-06-19 15:12:00|630.75|622.95|631.31|623.51|631.43|623.63|630.75|622.95|19
1655651530000|2022-06-19 15:12:10|631.33|623.53|631.29|623.49|631.52|623.72|631.27|623.47|16
1655651540000|2022-06-19 15:12:20|631.3|623.5|630.89|623.09|631.3|623.5|630.89|623.09|12
1655651550000|2022-06-19 15:12:30|630.9|623.1|631|623.2|631.07|623.27|630.9|623.1|19
1655651560000|2022-06-19 15:12:40|630.99|623.19|630.35|622.55|630.99|623.19|630.3|622.5|24
1655651570000|2022-06-19 15:12:50|630.36|622.56|630.3|622.5|630.41|622.61|630.3|622.5|17
1655651580000|2022-06-19 15:13:00|630.32|622.52|630.01|622.21|630.37|622.57|630|622.2|22
1655651590000|2022-06-19 15:13:10|630.03|622.23|629.44|621.64|630.16|622.36|629.44|621.64|22
1655651600000|2022-06-19 15:13:20|629.43|621.63|629.93|622.13|629.99|622.19|629.41|621.61|22
1655651610000|2022-06-19 15:13:30|629.95|622.15|630.76|622.96|630.77|622.97|629.95|622.15|30
1655651620000|2022-06-19 15:13:40|630.78|622.98|631.07|623.27|631.07|623.27|630.78|622.98|20
1655651630000|2022-06-19 15:13:50|631.08|623.28|631.24|623.44|631.31|623.51|631.04|623.24|16
1655651640000|2022-06-19 15:14:00|631.44|623.64|631.32|623.52|631.78|623.98|631.31|623.51|20
1655651650000|2022-06-19 15:14:10|631.3|623.5|631.26|623.46|631.35|623.55|631.23|623.43|14
1655651660000|2022-06-19 15:14:20|631.27|623.47|631.21|623.41|631.27|623.47|631.17|623.37|9
1655651670000|2022-06-19 15:14:30|631.2|623.4|631.08|623.28|631.23|623.43|631.05|623.25|21
1655651680000|2022-06-19 15:14:40|631.09|623.29|631.11|623.31|631.12|623.32|631.06|623.26|18
1655651690000|2022-06-19 15:14:50|631.1|623.3|631.12|623.32|631.12|623.32|631.1|623.3|11
1655651700000|2022-06-19 15:15:00|631.17|623.37|630.97|623.17|631.53|623.73|630.97|623.17|31
1655651710000|2022-06-19 15:15:10|630.95|623.15|631.2|623.4|631.21|623.41|630.95|623.15|20
1655651720000|2022-06-19 15:15:20|631.21|623.41|631.1|623.3|631.21|623.41|631.07|623.27|19
1655651730000|2022-06-19 15:15:30|631.05|623.25|631.09|623.29|631.13|623.33|631.05|623.25|10
1655651740000|2022-06-19 15:15:40|631.1|623.3|630.98|623.18|631.1|623.3|630.95|623.15|23
1655651750000|2022-06-19 15:15:50|630.96|623.16|630.43|622.63|631.07|623.27|630.41|622.61|23
1655651760000|2022-06-19 15:16:00|630.42|622.62|630.42|622.62|630.49|622.69|630.38|622.58|20
1655651770000|2022-06-19 15:16:10|630.41|622.61|630.3|622.5|630.42|622.62|630.29|622.49|17
1655651780000|2022-06-19 15:16:20|630|622.2|629.22|621.42|630|622.2|629.22|621.42|19
1655651790000|2022-06-19 15:16:30|629.25|621.45|629.31|621.51|629.32|621.52|629.23|621.43|10
1655651800000|2022-06-19 15:16:40|629.3|621.5|629.29|621.49|629.3|621.5|629.24|621.44|18
1655651810000|2022-06-19 15:16:50|629.26|621.46|629.21|621.41|629.26|621.46|629.17|621.37|17
1655651820000|2022-06-19 15:17:00|629.17|621.37|628.62|620.82|629.35|621.55|628.62|620.82|18
1655651830000|2022-06-19 15:17:10|628.63|620.83|628.51|620.71|628.89|621.09|628.51|620.71|20
1655651840000|2022-06-19 15:17:20|628.52|620.72|628.36|620.56|628.72|620.92|628.35|620.55|27
1655651850000|2022-06-19 15:17:30|628.35|620.55|628.34|620.54|628.43|620.63|628.34|620.54|18
1655651860000|2022-06-19 15:17:40|628.35|620.55|628.34|620.54|628.37|620.57|628.33|620.53|17
1655651870000|2022-06-19 15:17:50|628.33|620.53|628.27|620.47|628.36|620.56|628.27|620.47|9
1655651880000|2022-06-19 15:18:00|628.25|620.45|628.26|620.46|628.29|620.49|628.24|620.44|12
1655651890000|2022-06-19 15:18:10|628.23|620.43|627.43|619.63|628.26|620.46|627.41|619.61|17
1655651900000|2022-06-19 15:18:20|627.41|619.61|627.77|619.97|627.77|619.97|627.37|619.57|15
1655651910000|2022-06-19 15:18:30|627.79|619.99|627.78|619.98|627.8|620|627.43|619.63|14
1655651920000|2022-06-19 15:18:40|627.84|620.04|628.12|620.32|628.15|620.35|627.77|619.97|18
1655651930000|2022-06-19 15:18:50|628.09|620.29|627.98|620.18|628.15|620.35|627.91|620.11|11
1655651940000|2022-06-19 15:19:00|628|620.2|628.55|620.75|628.55|620.75|627.98|620.18|15
1655651950000|2022-06-19 15:19:10|628.54|620.74|628.56|620.76|628.59|620.79|628.5|620.7|17
1655651960000|2022-06-19 15:19:20|628.54|620.74|628.66|620.86|628.7|620.9|628.5|620.7|21
1655651970000|2022-06-19 15:19:30|628.68|620.88|628.69|620.89|628.69|620.89|628.63|620.83|12
1655651980000|2022-06-19 15:19:40|628.67|620.87|628.37|620.57|628.67|620.87|628.36|620.56|20
1655651990000|2022-06-19 15:19:50|628.38|620.58|628.42|620.62|628.42|620.62|628.37|620.57|8
1655652000000|2022-06-19 15:20:00|628.38|620.58|628.38|620.58|628.38|620.58|628.3|620.5|14
1655652010000|2022-06-19 15:20:10|628.37|620.57|628.52|620.72|628.64|620.84|628.37|620.57|21
1655652020000|2022-06-19 15:20:20|628.54|620.74|628.63|620.83|628.63|620.83|628.51|620.71|18
1655652030000|2022-06-19 15:20:30|628.62|620.82|628.59|620.79|628.63|620.83|628.52|620.72|26
1655652040000|2022-06-19 15:20:40|628.57|620.77|628.79|620.99|628.8|621|628.54|620.74|11
1655652050000|2022-06-19 15:20:50|628.78|620.98|628.32|620.52|628.79|620.99|628.32|620.52|15
1655652060000|2022-06-19 15:21:00|628.31|620.51|628.24|620.44|628.32|620.52|628.24|620.44|11
1655652070000|2022-06-19 15:21:10|628.25|620.45|628.24|620.44|628.27|620.47|628.23|620.43|10
1655652080000|2022-06-19 15:21:20|628.22|620.42|628.17|620.37|628.22|620.42|627.89|620.09|18
1655652090000|2022-06-19 15:21:30|628.16|620.36|627.94|620.14|628.19|620.39|627.91|620.11|16
1655652100000|2022-06-19 15:21:40|627.95|620.15|627.87|620.07|628.01|620.21|627.84|620.04|17
1655652110000|2022-06-19 15:21:50|627.85|620.05|628.02|620.22|628.12|620.32|627.85|620.05|16
1655652120000|2022-06-19 15:22:00|628|620.2|628.22|620.42|628.48|620.68|628|620.2|17
1655652130000|2022-06-19 15:22:10|628.21|620.41|627.52|619.72|628.21|620.41|627.52|619.72|13
1655652140000|2022-06-19 15:22:20|627.42|619.62|627.74|619.94|627.8|620|627.41|619.61|24
1655652150000|2022-06-19 15:22:30|627.71|619.91|627.72|619.92|627.72|619.92|627.69|619.89|5
1655652160000|2022-06-19 15:22:40|627.65|619.85|627.4|619.6|627.65|619.85|627.4|619.6|5
1655652170000|2022-06-19 15:22:50|627.47|619.67|627.33|619.53|627.48|619.68|627.32|619.52|14
1655652180000|2022-06-19 15:23:00|627.32|619.52|627.42|619.62|627.62|619.82|627.32|619.52|26
1655652190000|2022-06-19 15:23:10|627.43|619.63|627.77|619.97|627.87|620.07|627.41|619.61|25
1655652200000|2022-06-19 15:23:20|627.81|620.01|627.9|620.1|627.91|620.11|627.75|619.95|19
1655652210000|2022-06-19 15:23:30|627.89|620.09|627.52|619.72|628.11|620.31|627.51|619.71|20
1655652220000|2022-06-19 15:23:40|627.5|619.7|627.51|619.71|627.53|619.73|627.5|619.7|11
1655652230000|2022-06-19 15:23:50|627.5|619.7|627.79|619.99|627.83|620.03|627.5|619.7|15
1655652240000|2022-06-19 15:24:00|627.83|620.03|628.07|620.27|628.09|620.29|627.83|620.03|8
1655652250000|2022-06-19 15:24:10|628.14|620.34|628.01|620.21|628.17|620.37|628|620.2|16
1655652260000|2022-06-19 15:24:20|628.13|620.33|628.1|620.3|628.15|620.35|628.08|620.28|10
1655652270000|2022-06-19 15:24:30|628.11|620.31|628.08|620.28|628.11|620.31|628.08|620.28|10
1655652280000|2022-06-19 15:24:40|628.1|620.3|628.12|620.32|628.18|620.38|628.09|620.29|15
1655652290000|2022-06-19 15:24:50|628.21|620.41|628.18|620.38|628.21|620.41|628.15|620.35|14
1655652300000|2022-06-19 15:25:00|628.17|620.37|628.36|620.56|628.36|620.56|628.09|620.29|15
1655652310000|2022-06-19 15:25:10|628.56|620.76|628.83|621.03|628.83|621.03|628.53|620.73|22
1655652320000|2022-06-19 15:25:20|628.84|621.04|629.24|621.44|629.29|621.49|628.84|621.04|30
1655652330000|2022-06-19 15:25:30|629.27|621.47|629.3|621.5|629.3|621.5|629.21|621.41|16
1655652340000|2022-06-19 15:25:40|629.41|621.61|629.51|621.71|629.57|621.77|629.41|621.61|20
1655652350000|2022-06-19 15:25:50|629.53|621.73|629.3|621.5|629.78|621.98|629.3|621.5|22
1655652360000|2022-06-19 15:26:00|629.31|621.51|629.1|621.3|629.32|621.52|629.1|621.3|15
1655652370000|2022-06-19 15:26:10|629.12|621.32|629.11|621.31|629.13|621.33|629.06|621.26|15
1655652380000|2022-06-19 15:26:20|629.09|621.29|629.67|621.87|629.73|621.93|629.09|621.29|12
1655652390000|2022-06-19 15:26:30|629.71|621.91|629.93|622.13|629.93|622.13|629.64|621.84|14
1655652400000|2022-06-19 15:26:40|629.96|622.16|630.91|623.11|630.92|623.12|629.96|622.16|25
1655652410000|2022-06-19 15:26:50|630.88|623.08|630.8|623|630.9|623.1|630.56|622.76|29
1655652420000|2022-06-19 15:27:00|630.83|623.03|631.11|623.31|631.11|623.31|630.73|622.93|21
1655652430000|2022-06-19 15:27:10|631.13|623.33|631.03|623.23|631.22|623.42|631.01|623.21|15
1655652440000|2022-06-19 15:27:20|631.01|623.21|630.98|623.18|631.05|623.25|630.97|623.17|16
1655652450000|2022-06-19 15:27:30|630.96|623.16|630.98|623.18|630.99|623.19|630.93|623.13|16
1655652460000|2022-06-19 15:27:40|630.97|623.17|630.97|623.17|630.98|623.18|630.94|623.14|8
1655652470000|2022-06-19 15:27:50|630.96|623.16|631|623.2|631|623.2|630.96|623.16|14
1655652480000|2022-06-19 15:28:00|630.96|623.16|631.02|623.22|631.06|623.26|630.96|623.16|13
1655652490000|2022-06-19 15:28:10|631.05|623.25|631.03|623.23|631.07|623.27|631.03|623.23|17
1655652500000|2022-06-19 15:28:20|631.07|623.27|630.42|622.62|631.07|623.27|630.39|622.59|18
1655652510000|2022-06-19 15:28:30|630.36|622.56|630.64|622.84|630.76|622.96|630.36|622.56|12
1655652520000|2022-06-19 15:28:40|630.65|622.85|631.03|623.23|631.04|623.24|630.6|622.8|15
1655652530000|2022-06-19 15:28:50|631.08|623.28|631.73|623.93|631.8|624|631.08|623.28|18
1655652540000|2022-06-19 15:29:00|632.11|624.31|632.08|624.28|632.14|624.34|632.01|624.21|16
1655652550000|2022-06-19 15:29:10|632.09|624.29|632.11|624.31|632.13|624.33|632.08|624.28|6
1655652560000|2022-06-19 15:29:20|632.13|624.33|632.56|624.76|632.61|624.81|632.13|624.33|18
1655652570000|2022-06-19 15:29:30|632.54|624.74|632.35|624.55|632.54|624.74|632.34|624.54|20
1655652580000|2022-06-19 15:29:40|632.23|624.43|632.2|624.4|632.24|624.44|632.16|624.36|11
1655652590000|2022-06-19 15:29:50|632.19|624.39|632.08|624.28|632.19|624.39|632.05|624.25|9
1655652600000|2022-06-19 15:30:00|632.07|624.27|632.7|624.9|632.7|624.9|631.99|624.19|23
1655652610000|2022-06-19 15:30:10|632.72|624.92|632.94|625.14|633.08|625.28|632.72|624.92|27
1655652620000|2022-06-19 15:30:20|632.92|625.12|632.66|624.86|632.96|625.16|632.62|624.82|18
1655652630000|2022-06-19 15:30:30|632.68|624.88|632.63|624.83|632.77|624.97|632.62|624.82|14
1655652640000|2022-06-19 15:30:40|632.65|624.85|632.68|624.88|632.71|624.91|632.61|624.81|13
1655652650000|2022-06-19 15:30:50|632.7|624.9|632.99|625.19|633.03|625.23|632.68|624.88|17
1655652660000|2022-06-19 15:31:00|632.97|625.17|633.11|625.31|633.13|625.33|632.94|625.14|18
1655652670000|2022-06-19 15:31:10|633.13|625.33|633.71|625.91|633.77|625.97|633.12|625.32|28
1655652680000|2022-06-19 15:31:20|633.69|625.89|633.41|625.61|633.89|626.09|633.38|625.58|25
1655652690000|2022-06-19 15:31:30|633.4|625.6|633.47|625.67|633.51|625.71|633.23|625.43|24
1655652700000|2022-06-19 15:31:40|633.45|625.65|633.28|625.48|633.47|625.67|633.22|625.42|15
1655652710000|2022-06-19 15:31:50|633.3|625.5|633.72|625.92|633.89|626.09|633.28|625.48|23
1655652720000|2022-06-19 15:32:00|633.71|625.91|633.46|625.66|633.71|625.91|633.33|625.53|27
1655652730000|2022-06-19 15:32:10|633.47|625.67|633.72|625.92|633.86|626.06|633.47|625.67|20
1655652740000|2022-06-19 15:32:20|633.69|625.89|633.77|625.97|633.81|626.01|633.69|625.89|18
1655652750000|2022-06-19 15:32:30|633.79|625.99|633.71|625.91|633.83|626.03|633.43|625.63|20
1655652760000|2022-06-19 15:32:40|633.85|626.05|633.68|625.88|633.85|626.05|633.65|625.85|28
1655652770000|2022-06-19 15:32:50|633.7|625.9|633.65|625.85|633.72|625.92|633.62|625.82|26
1655652780000|2022-06-19 15:33:00|633.67|625.87|634.2|626.4|634.21|626.41|633.67|625.87|24
1655652790000|2022-06-19 15:33:10|634.4|626.6|637.48|629.68|637.48|629.68|634.4|626.6|37
1655652800000|2022-06-19 15:33:20|637.54|629.74|640.6|632.8|640.6|633.66|637.19|629.39|39
1655652810000|2022-06-19 15:33:30|640.88|633.08|640.79|632.99|641.41|633.61|640.16|632.36|36
1655652820000|2022-06-19 15:33:40|640.61|632.81|641.24|633.44|641.24|633.44|640.29|632.49|36
1655652830000|2022-06-19 15:33:50|641.22|633.42|641.25|633.45|641.56|633.76|640.89|633.09|34
1655652840000|2022-06-19 15:34:00|641.24|633.44|639.7|631.9|641.68|633.88|639.69|631.89|34
1655652850000|2022-06-19 15:34:10|639.69|631.89|640.01|632.21|640.02|632.22|639.56|631.76|31
1655652860000|2022-06-19 15:34:20|639.96|632.16|640.01|632.21|640.81|633.01|639.95|632.15|32
1655652870000|2022-06-19 15:34:30|639.73|631.93|639.85|632.05|640.05|632.25|639.51|631.71|32
1655652880000|2022-06-19 15:34:40|639.84|632.04|640.45|632.65|640.61|632.81|639.82|632.02|31
1655652890000|2022-06-19 15:34:50|640.44|632.64|640.17|632.37|640.48|632.68|640.16|632.36|25
1655652900000|2022-06-19 15:35:00|640.16|632.36|639.36|631.56|640.16|632.36|639.36|631.56|25
1655652910000|2022-06-19 15:35:10|639.39|631.59|639.45|631.65|639.85|632.05|639.39|631.59|32
1655652920000|2022-06-19 15:35:20|639.39|631.59|639.12|631.32|639.4|631.6|638.88|631.08|33
1655652930000|2022-06-19 15:35:30|639.07|631.27|638.46|630.66|639.07|631.27|638.46|630.66|29
1655652940000|2022-06-19 15:35:40|638.45|630.65|638.36|630.56|638.47|630.67|638.26|630.46|24
1655652950000|2022-06-19 15:35:50|638.3|630.5|638.03|630.23|638.3|630.5|637.95|630.15|24
1655652960000|2022-06-19 15:36:00|638.02|630.22|638.47|630.67|638.6|630.8|638.01|630.21|27
1655652970000|2022-06-19 15:36:10|638.33|630.53|640.03|632.23|640.09|632.29|638.33|630.53|34
1655652980000|2022-06-19 15:36:20|640.12|632.32|639.24|631.44|640.12|632.32|639.19|631.39|34
1655652990000|2022-06-19 15:36:30|639.23|631.43|640.51|632.71|640.51|632.71|639.23|631.43|25
1655653000000|2022-06-19 15:36:40|640.47|632.67|640.51|632.71|640.51|632.71|640.3|632.5|20
1655653010000|2022-06-19 15:36:50|640.48|632.68|640.46|632.66|640.61|632.81|640.17|632.37|26
1655653020000|2022-06-19 15:37:00|640.56|632.76|640.57|632.77|640.62|632.82|640.35|632.55|23
1655653030000|2022-06-19 15:37:10|640.56|632.76|640.58|632.78|640.69|632.89|640.44|632.64|24
1655653040000|2022-06-19 15:37:20|640.44|632.64|640.43|632.63|640.72|632.92|640.37|632.57|29
1655653050000|2022-06-19 15:37:30|640.42|632.62|640.43|632.63|640.65|632.85|640.34|632.54|23
1655653060000|2022-06-19 15:37:40|640.35|632.55|640.27|632.47|640.35|632.55|640.26|632.46|13
1655653070000|2022-06-19 15:37:50|640.25|632.45|640.55|632.75|640.55|632.75|640.22|632.42|16
1655653080000|2022-06-19 15:38:00|640.52|632.72|640.6|632.8|640.77|632.97|640.37|632.57|31
1655653090000|2022-06-19 15:38:10|640.59|632.79|640.67|632.87|640.72|632.92|640.35|632.55|31
1655653100000|2022-06-19 15:38:20|640.68|632.88|642.16|634.36|642.31|634.51|640.68|632.88|37
1655653110000|2022-06-19 15:38:30|642.29|634.49|642.84|635.04|643.03|635.23|642.29|634.49|32
1655653120000|2022-06-19 15:38:40|642.58|634.78|642.21|634.41|642.58|634.78|642.04|634.24|28
1655653130000|2022-06-19 15:38:50|642.28|634.48|642.2|634.4|642.52|634.72|642.17|634.37|35
1655653140000|2022-06-19 15:39:00|642.26|634.46|642.46|634.66|642.48|634.68|641.8|634|29
1655653150000|2022-06-19 15:39:10|642.43|634.63|642.74|634.94|642.75|634.95|642.18|634.38|32
1655653160000|2022-06-19 15:39:20|642.67|634.87|643.28|635.48|643.28|635.48|642.67|634.87|32
1655653170000|2022-06-19 15:39:30|643.14|635.34|642.68|634.88|643.16|635.36|642.68|634.88|32
1655653180000|2022-06-19 15:39:40|642.43|634.63|641.62|633.82|642.43|634.63|641.49|633.69|34
1655653190000|2022-06-19 15:39:50|641.82|634.02|642.14|634.34|642.31|634.51|641.49|633.69|34
1655653200000|2022-06-19 15:40:00|642.08|634.28|641.53|633.73|642.09|634.29|641.46|633.66|34
1655653210000|2022-06-19 15:40:10|641.48|633.68|641.97|634.17|642.08|634.28|641.47|633.67|28
1655653220000|2022-06-19 15:40:20|641.98|634.18|641.41|633.61|641.98|634.18|641.4|633.6|28
1655653230000|2022-06-19 15:40:30|641.42|633.62|641.39|633.59|641.53|633.73|641.38|633.58|19
1655653240000|2022-06-19 15:40:40|641.29|633.49|640.45|632.65|641.29|633.49|640.43|632.63|29
1655653250000|2022-06-19 15:40:50|640.44|632.64|640.82|633.02|640.89|633.09|640.38|632.58|21
1655653260000|2022-06-19 15:41:00|640.85|633.05|640.41|632.61|641.08|633.28|640.34|632.54|32
1655653270000|2022-06-19 15:41:10|640.4|632.6|640.26|632.46|640.42|632.62|640.25|632.45|24
1655653280000|2022-06-19 15:41:20|640.25|632.45|640.19|632.39|640.3|632.5|640.17|632.37|23
1655653290000|2022-06-19 15:41:30|640.25|632.45|639.52|631.72|640.31|632.51|639.37|631.57|27
1655653300000|2022-06-19 15:41:40|639.55|631.75|639.99|632.19|640.01|632.21|639.55|631.75|27
1655653310000|2022-06-19 15:41:50|639.96|632.16|639.7|631.9|639.96|632.16|639.48|631.68|27
1655653320000|2022-06-19 15:42:00|639.74|631.94|640.01|632.21|640.2|632.4|639.43|631.63|28
1655653330000|2022-06-19 15:42:10|639.99|632.19|640.01|632.21|640.23|632.43|639.95|632.15|26
1655653340000|2022-06-19 15:42:20|639.99|632.19|640.13|632.33|640.31|632.51|639.97|632.17|26
1655653350000|2022-06-19 15:42:30|640.17|632.37|640.18|632.38|640.18|632.38|640.12|632.32|19
1655653360000|2022-06-19 15:42:40|640.16|632.36|640.17|632.37|640.19|632.39|640.13|632.33|18
1655653370000|2022-06-19 15:42:50|640.18|632.38|639.64|631.84|640.18|632.38|639.64|631.84|21
1655653380000|2022-06-19 15:43:00|639.7|631.9|639.72|631.92|640.09|632.29|639.68|631.88|19
1655653390000|2022-06-19 15:43:10|639.71|631.91|639.67|631.87|639.92|632.12|639.66|631.86|20
1655653400000|2022-06-19 15:43:20|639.66|631.86|638.2|630.4|639.66|631.86|638.16|630.36|32
1655653410000|2022-06-19 15:43:30|638.19|630.39|638.35|630.55|638.35|630.55|638.17|630.37|21
1655653420000|2022-06-19 15:43:40|638.34|630.54|638.34|630.54|638.48|630.68|638.24|630.44|25
1655653430000|2022-06-19 15:43:50|638.24|630.44|638.68|630.88|638.7|630.9|638.21|630.41|25
1655653440000|2022-06-19 15:44:00|638.69|630.89|638.94|631.14|638.94|631.14|638.64|630.84|28
1655653450000|2022-06-19 15:44:10|638.95|631.15|638.54|630.74|638.97|631.17|638.5|630.7|19
1655653460000|2022-06-19 15:44:20|638.57|630.77|638.4|630.6|638.9|631.1|638.4|630.6|21
1655653470000|2022-06-19 15:44:30|638.41|630.61|638.25|630.45|638.41|630.61|638.25|630.45|13
1655653480000|2022-06-19 15:44:40|638.26|630.46|638.58|630.78|638.64|630.84|638.26|630.46|24
1655653490000|2022-06-19 15:44:50|638.62|630.82|638.66|630.86|638.76|630.96|638.53|630.73|17
1655653500000|2022-06-19 15:45:00|638.68|630.88|639.93|632.13|640|632.2|638.66|630.86|33
1655653510000|2022-06-19 15:45:10|639.95|632.15|639.89|632.09|640.21|632.41|639.89|632.09|29
1655653520000|2022-06-19 15:45:20|639.88|632.08|639.4|631.6|639.88|632.08|639.37|631.57|32
1655653530000|2022-06-19 15:45:30|639.38|631.58|639.15|631.35|639.38|631.58|639.12|631.32|23
1655653540000|2022-06-19 15:45:40|638.72|630.92|638.28|630.48|638.72|630.92|638.25|630.45|21
1655653550000|2022-06-19 15:45:50|638.21|630.41|638.67|630.87|638.67|630.87|638.2|630.4|24
1655653560000|2022-06-19 15:46:00|638.98|631.18|639.39|631.59|639.58|631.78|638.91|631.11|26
1655653570000|2022-06-19 15:46:10|639.41|631.61|640.15|632.35|640.16|632.36|639.23|631.43|29
1655653580000|2022-06-19 15:46:20|640.16|632.36|640.78|632.98|640.78|632.98|639.98|632.18|22
1655653590000|2022-06-19 15:46:30|640.76|632.96|640.97|633.17|641.14|633.34|640.69|632.89|21
1655653600000|2022-06-19 15:46:40|640.96|633.16|641.72|633.92|641.73|633.93|640.92|633.12|35
1655653610000|2022-06-19 15:46:50|641.71|633.91|641.28|633.48|641.71|633.91|641.28|633.48|26
1655653620000|2022-06-19 15:47:00|641.14|633.34|640.97|633.17|641.25|633.45|640.46|632.66|29
1655653630000|2022-06-19 15:47:10|640.99|633.19|641.09|633.29|641.09|633.29|640.94|633.14|20
1655653640000|2022-06-19 15:47:20|641.11|633.31|641.47|633.67|641.61|633.81|641.06|633.26|22
1655653650000|2022-06-19 15:47:30|641.49|633.69|641.31|633.51|641.49|633.69|641.18|633.38|15
1655653660000|2022-06-19 15:47:40|641.3|633.5|641.8|634|641.89|634.09|641.29|633.49|21
1655653670000|2022-06-19 15:47:50|641.81|634.01|641.67|633.87|641.84|634.04|641.67|633.87|12
1655653680000|2022-06-19 15:48:00|641.65|633.85|641.26|633.46|641.65|633.85|641.26|633.46|29
1655653690000|2022-06-19 15:48:10|641.24|633.44|641.28|633.48|641.3|633.5|641.14|633.34|19
1655653700000|2022-06-19 15:48:20|641.29|633.49|641.48|633.68|641.69|633.89|641.22|633.42|16
1655653710000|2022-06-19 15:48:30|641.47|633.67|641.52|633.72|641.63|633.83|641.47|633.67|18
1655653720000|2022-06-19 15:48:40|641.56|633.76|641.95|634.15|641.99|634.19|641.56|633.76|23
1655653730000|2022-06-19 15:48:50|641.99|634.19|642.79|634.99|642.81|635.01|641.99|634.19|31
1655653740000|2022-06-19 15:49:00|642.83|635.03|642.16|634.36|642.92|635.12|642.13|634.33|28
1655653750000|2022-06-19 15:49:10|642.1|634.3|641.99|634.19|642.11|634.31|641.86|634.06|29
1655653760000|2022-06-19 15:49:20|641.97|634.17|642.02|634.22|642.11|634.31|641.89|634.09|21
1655653770000|2022-06-19 15:49:30|642.03|634.23|641.93|634.13|642.16|634.36|641.8|634|28
1655653780000|2022-06-19 15:49:40|641.92|634.12|641.76|633.96|641.98|634.18|641.4|633.6|26
1655653790000|2022-06-19 15:49:50|641.64|633.84|641.35|633.55|641.64|633.84|641.34|633.54|20
1655653800000|2022-06-19 15:50:00|641.34|633.54|640.88|633.08|641.34|633.54|640.88|633.08|20
1655653810000|2022-06-19 15:50:10|640.57|632.77|640.4|632.6|640.57|632.77|640.38|632.58|22
1655653820000|2022-06-19 15:50:20|640.38|632.58|640.25|632.45|640.38|632.58|640.25|632.45|16
1655653830000|2022-06-19 15:50:30|640.23|632.43|640.89|633.09|640.97|633.17|640.23|632.43|20
1655653840000|2022-06-19 15:50:40|641.06|633.26|642.32|634.52|642.32|634.52|641.06|633.26|27
1655653850000|2022-06-19 15:50:50|642.27|634.47|642.81|635.01|642.86|635.06|642.19|634.39|29
1655653860000|2022-06-19 15:51:00|642.8|635|642.82|635.02|642.91|635.11|642.55|634.75|22
1655653870000|2022-06-19 15:51:10|642.75|634.95|642.42|634.62|642.94|635.14|642.42|634.62|23
1655653880000|2022-06-19 15:51:20|642.34|634.54|642.6|634.8|642.64|634.84|642.34|634.54|30
1655653890000|2022-06-19 15:51:30|642.61|634.81|646.11|638.31|646.11|638.31|642.57|634.77|31
1655653900000|2022-06-19 15:51:40|646.23|638.43|646.56|638.76|647.27|639.47|646.19|638.39|37
1655653910000|2022-06-19 15:51:50|646.99|639.19|646.39|638.59|647|639.2|646.3|638.5|24
1655653920000|2022-06-19 15:52:00|646.41|638.61|646.55|638.75|646.67|638.87|646.29|638.49|31
1655653930000|2022-06-19 15:52:10|646.42|638.62|645.27|637.47|646.43|638.63|645.26|637.46|32
1655653940000|2022-06-19 15:52:20|645.24|637.44|644.98|637.18|645.26|637.46|644.98|637.18|26
1655653950000|2022-06-19 15:52:30|644.97|637.17|645.08|637.28|645.13|637.33|644.54|636.74|25
1655653960000|2022-06-19 15:52:40|645.07|637.27|645.03|637.23|645.13|637.33|644.98|637.18|24
1655653970000|2022-06-19 15:52:50|645.05|637.25|645.96|638.16|646.6|638.8|645.05|637.25|36
1655653980000|2022-06-19 15:53:00|645.97|638.17|645.89|638.09|646.05|638.25|645.87|638.07|20
1655653990000|2022-06-19 15:53:10|645.91|638.11|645.93|638.13|646|638.2|645.86|638.06|24
1655654000000|2022-06-19 15:53:20|645.94|638.14|645.94|638.14|645.95|638.15|645.83|638.03|19
1655654010000|2022-06-19 15:53:30|645.96|638.16|645.98|638.18|645.99|638.19|645.94|638.14|16
1655654020000|2022-06-19 15:53:40|645.99|638.19|646.52|638.72|646.52|638.72|645.84|638.04|16
1655654030000|2022-06-19 15:53:50|646.48|638.68|646.51|638.71|646.75|638.95|646.31|638.51|32
1655654040000|2022-06-19 15:54:00|646.62|638.82|646.47|638.67|646.69|638.89|646.28|638.48|28
1655654050000|2022-06-19 15:54:10|646.6|638.8|646.69|638.89|646.76|638.96|646.42|638.62|27
1655654060000|2022-06-19 15:54:20|646.73|638.93|647.17|639.37|647.51|639.71|646.46|638.66|34
1655654070000|2022-06-19 15:54:30|647.19|639.39|647.59|639.79|647.63|639.83|647.19|639.39|27
1655654080000|2022-06-19 15:54:40|647.88|640.08|648.01|640.21|648.42|640.62|647.88|640.08|34
1655654090000|2022-06-19 15:54:50|647.9|640.1|646.64|638.84|648.02|640.22|646.64|638.84|31
1655654100000|2022-06-19 15:55:00|646.53|638.73|647.59|639.79|647.59|639.79|646.52|638.72|23
1655654110000|2022-06-19 15:55:10|647.57|639.77|646.39|638.59|647.57|639.77|646.39|638.59|37
1655654120000|2022-06-19 15:55:20|646.38|638.58|646.89|639.09|646.97|639.17|646.38|638.58|34
1655654130000|2022-06-19 15:55:30|646.88|639.08|646.41|638.61|646.88|639.08|646.41|638.61|24
1655654140000|2022-06-19 15:55:40|646.39|638.59|645.37|637.57|646.41|638.61|645.22|637.42|33
1655654150000|2022-06-19 15:55:50|645.3|637.5|644.8|637|645.53|637.73|644.76|636.96|36
1655654160000|2022-06-19 15:56:00|644.76|636.96|644.37|636.57|644.97|637.17|644.35|636.55|32
1655654170000|2022-06-19 15:56:10|644.39|636.59|644.51|636.71|644.6|636.8|644.25|636.45|32
1655654180000|2022-06-19 15:56:20|644.47|636.67|644.82|637.02|645.22|637.42|644.47|636.67|27
1655654190000|2022-06-19 15:56:30|644.81|637.01|644.77|636.97|644.97|637.17|644.62|636.82|24
1655654200000|2022-06-19 15:56:40|644.87|637.07|644.82|637.02|645.22|637.42|644.81|637.01|31
1655654210000|2022-06-19 15:56:50|644.81|637.01|645.64|637.84|645.64|637.84|644.81|637.01|27
1655654220000|2022-06-19 15:57:00|645.65|637.85|646.48|638.68|646.54|638.74|645.57|637.77|29
1655654230000|2022-06-19 15:57:10|646.5|638.7|646.48|638.68|646.84|639.04|646.48|638.68|26
1655654240000|2022-06-19 15:57:20|646.37|638.57|646.15|638.35|646.39|638.59|646.15|638.35|28
1655654250000|2022-06-19 15:57:30|646.11|638.31|646.04|638.24|646.11|638.31|646.03|638.23|19
1655654260000|2022-06-19 15:57:40|646.03|638.23|646.01|638.21|646.12|638.32|646.01|638.21|14
1655654270000|2022-06-19 15:57:50|646.02|638.22|646.04|638.24|646.04|638.24|646|638.2|14
1655654280000|2022-06-19 15:58:00|646.01|638.21|646.25|638.45|646.25|638.45|646.01|638.21|20
1655654290000|2022-06-19 15:58:10|646.19|638.39|646.11|638.31|646.21|638.41|646.09|638.29|28
1655654300000|2022-06-19 15:58:20|646.12|638.32|646.08|638.28|646.19|638.39|646.07|638.27|15
1655654310000|2022-06-19 15:58:30|646.06|638.26|645.61|637.81|646.08|638.28|645.61|637.81|17
1655654320000|2022-06-19 15:58:40|645.63|637.83|645.85|638.05|645.86|638.06|645.58|637.78|13
1655654330000|2022-06-19 15:58:50|645.82|638.02|645.79|637.99|645.88|638.08|645.7|637.9|20
1655654340000|2022-06-19 15:59:00|645.76|637.96|646.28|638.48|646.3|638.5|645.71|637.91|30
1655654350000|2022-06-19 15:59:10|646.27|638.47|647.15|639.35|647.73|639.93|646.25|638.45|29
1655654360000|2022-06-19 15:59:20|647.16|639.36|647.27|639.47|647.73|639.93|647.08|639.28|33
1655654370000|2022-06-19 15:59:30|647.39|639.59|646.99|639.19|647.39|639.59|646.75|638.95|28
1655654380000|2022-06-19 15:59:40|647.12|639.32|647.1|639.3|647.13|639.33|647.04|639.24|24
1655654390000|2022-06-19 15:59:50|646.71|638.91|646.32|638.52|646.89|639.09|646.31|638.51|31
1655654400000|2022-06-19 16:00:00|646.33|638.53|646.22|638.42|646.45|638.65|646.22|638.42|18
1655654410000|2022-06-19 16:00:10|646.27|638.47|646.46|638.66|646.76|638.96|646.27|638.47|27
1655654420000|2022-06-19 16:00:20|646.4|638.6|645.53|637.73|646.4|638.6|645.44|637.64|32
1655654430000|2022-06-19 16:00:30|645.47|637.67|645.94|638.14|645.94|638.14|645.45|637.65|28
1655654440000|2022-06-19 16:00:40|646.02|638.22|645.36|637.56|646.04|638.24|645.34|637.54|24
1655654450000|2022-06-19 16:00:50|645.35|637.55|644.57|636.77|645.35|637.55|644.29|636.49|31
1655654460000|2022-06-19 16:01:00|644.93|637.13|644.66|636.86|644.99|637.19|644.37|636.57|32
1655654470000|2022-06-19 16:01:10|644.75|636.95|644.34|636.54|644.75|636.95|644.34|636.54|23
1655654480000|2022-06-19 16:01:20|644.33|636.53|644.24|636.44|644.33|636.53|644.22|636.42|24
1655654490000|2022-06-19 16:01:30|644.23|636.43|644.17|636.37|644.23|636.43|644.17|636.37|14
1655654500000|2022-06-19 16:01:40|644.16|636.36|644.59|636.79|644.64|636.84|644.16|636.36|26
1655654510000|2022-06-19 16:01:50|644.58|636.78|646.41|638.61|646.41|638.61|644.58|636.78|29
1655654520000|2022-06-19 16:02:00|646.53|638.73|647.49|639.69|647.55|639.75|646.47|638.67|38
1655654530000|2022-06-19 16:02:10|647.71|639.91|647.04|639.24|647.74|639.94|646.92|639.12|31
1655654540000|2022-06-19 16:02:20|647.03|639.23|647.45|639.65|647.51|639.71|646.86|639.06|31
1655654550000|2022-06-19 16:02:30|647.46|639.66|647.09|639.29|647.68|639.88|647.09|639.29|28
1655654560000|2022-06-19 16:02:40|647.1|639.3|647.04|639.24|647.1|639.3|647.01|639.21|20
1655654570000|2022-06-19 16:02:50|647|639.2|646.07|638.27|647|639.2|645.78|637.98|27
1655654580000|2022-06-19 16:03:00|646.08|638.28|645.35|637.55|646.08|638.28|645.29|637.49|28
1655654590000|2022-06-19 16:03:10|645.34|637.54|644.58|636.78|645.35|637.55|644.53|636.73|24
1655654600000|2022-06-19 16:03:20|644.62|636.82|644.9|637.1|644.97|637.17|644.45|636.65|23
1655654610000|2022-06-19 16:03:30|644.88|637.08|644.84|637.04|644.93|637.13|644.83|637.03|22
1655654620000|2022-06-19 16:03:40|644.83|637.03|644.35|636.55|644.87|637.07|644.35|636.55|23
1655654630000|2022-06-19 16:03:50|644.34|636.54|643.61|635.81|644.34|636.54|643.61|635.81|19
1655654640000|2022-06-19 16:04:00|643.63|635.83|644.3|636.5|644.3|636.5|643.63|635.83|32
1655654650000|2022-06-19 16:04:10|644.36|636.56|644.72|636.92|644.86|637.06|644.36|636.56|26
1655654660000|2022-06-19 16:04:20|644.81|637.01|644.82|637.02|644.84|637.04|644.69|636.89|22
1655654670000|2022-06-19 16:04:30|644.88|637.08|644.82|637.02|644.88|637.08|644.82|637.02|12
1655654680000|2022-06-19 16:04:40|644.8|637|645|637.2|645.21|637.41|644.8|637|16
1655654690000|2022-06-19 16:04:50|645.01|637.21|646.02|638.22|646.64|638.84|645|637.2|30
1655654700000|2022-06-19 16:05:00|646.04|638.24|646.63|638.83|646.63|638.83|645.99|638.19|29
1655654710000|2022-06-19 16:05:10|646.69|638.89|646.76|638.96|646.96|639.16|646.65|638.85|26
1655654720000|2022-06-19 16:05:20|646.72|638.92|645.95|638.15|646.72|638.92|645.95|638.15|33
1655654730000|2022-06-19 16:05:30|645.96|638.16|645.34|637.54|645.99|638.19|645.34|637.54|21
1655654740000|2022-06-19 16:05:40|645.39|637.59|646|638.2|646.04|638.24|645.38|637.58|21
1655654750000|2022-06-19 16:05:50|646.06|638.26|645.34|637.54|646.08|638.28|645.33|637.53|31
1655654760000|2022-06-19 16:06:00|645.33|637.53|644.74|636.94|645.37|637.57|644.64|636.84|27
1655654770000|2022-06-19 16:06:10|644.79|636.99|644.36|636.56|644.79|636.99|644.35|636.55|18
1655654780000|2022-06-19 16:06:20|644.37|636.57|644.06|636.26|644.37|636.57|644.06|636.26|29
1655654790000|2022-06-19 16:06:30|644.08|636.28|644.15|636.35|644.17|636.37|644.01|636.21|21
1655654800000|2022-06-19 16:06:40|644.09|636.29|644.44|636.64|644.64|636.84|644.09|636.29|28
1655654810000|2022-06-19 16:06:50|644.42|636.62|644.36|636.56|644.42|636.62|644.35|636.55|21
1655654820000|2022-06-19 16:07:00|644.35|636.55|644.59|636.79|644.65|636.85|644.35|636.55|23
1655654830000|2022-06-19 16:07:10|644.6|636.8|644.66|636.86|644.78|636.98|644.56|636.76|18
1655654840000|2022-06-19 16:07:20|644.67|636.87|644.31|636.51|644.75|636.95|644.3|636.5|19
1655654850000|2022-06-19 16:07:30|644.3|636.5|643.56|635.76|644.3|636.5|643.46|635.66|27
1655654860000|2022-06-19 16:07:40|643.46|635.66|643.45|635.65|643.47|635.67|643.4|635.6|20
1655654870000|2022-06-19 16:07:50|643.46|635.66|643.38|635.58|643.46|635.66|643.37|635.57|18
1655654880000|2022-06-19 16:08:00|643.37|635.57|643.24|635.44|643.43|635.63|643.24|635.44|30
1655654890000|2022-06-19 16:08:10|643.13|635.33|642.85|635.05|643.15|635.35|642.47|634.67|29
1655654900000|2022-06-19 16:08:20|642.84|635.04|642.79|634.99|642.88|635.08|642.64|634.84|20
1655654910000|2022-06-19 16:08:30|642.8|635|642.76|634.96|642.81|635.01|642.63|634.83|16
1655654920000|2022-06-19 16:08:40|642.79|634.99|643.22|635.42|643.29|635.49|642.61|634.81|26
1655654930000|2022-06-19 16:08:50|643.29|635.49|643.83|636.03|643.88|636.08|643.29|635.49|27
1655654940000|2022-06-19 16:09:00|643.81|636.01|643.46|635.66|643.81|636.01|643.46|635.66|15
1655654950000|2022-06-19 16:09:10|643.47|635.67|643.33|635.53|643.47|635.67|643.32|635.52|18
1655654960000|2022-06-19 16:09:20|643.34|635.54|643.37|635.57|643.37|635.57|643.28|635.48|13
1655654970000|2022-06-19 16:09:30|643.33|635.53|643.27|635.47|643.36|635.56|643.26|635.46|18
1655654980000|2022-06-19 16:09:40|643.28|635.48|643.74|635.94|643.74|635.94|643.26|635.46|31
1655654990000|2022-06-19 16:09:50|643.7|635.9|643.8|636|643.92|636.12|643.67|635.87|24
1655655000000|2022-06-19 16:10:00|643.79|635.99|643.86|636.06|643.86|636.06|643.46|635.66|31
1655655010000|2022-06-19 16:10:10|643.84|636.04|643.38|635.58|643.85|636.05|643.38|635.58|19
1655655020000|2022-06-19 16:10:20|643.37|635.57|643.38|635.58|643.48|635.68|643.34|635.54|24
1655655030000|2022-06-19 16:10:30|643.39|635.59|643.4|635.6|643.45|635.65|643.37|635.57|17
1655655040000|2022-06-19 16:10:40|643.41|635.61|643|635.2|643.41|635.61|642.98|635.18|22
1655655050000|2022-06-19 16:10:50|642.97|635.17|642.4|634.6|642.97|635.17|642.36|634.56|33
1655655060000|2022-06-19 16:11:00|642.53|634.73|642.93|635.13|642.95|635.15|642.53|634.73|33
1655655070000|2022-06-19 16:11:10|642.85|635.05|642.62|634.82|642.97|635.17|642.47|634.67|27
1655655080000|2022-06-19 16:11:20|642.5|634.7|642.43|634.63|642.62|634.82|642.42|634.62|24
1655655090000|2022-06-19 16:11:30|642.44|634.64|642.55|634.75|642.8|635|642.33|634.53|29
1655655100000|2022-06-19 16:11:40|642.52|634.72|642.42|634.62|642.55|634.75|642.41|634.61|21
1655655110000|2022-06-19 16:11:50|642.43|634.63|641.42|633.62|642.43|634.63|641.42|633.62|29
1655655120000|2022-06-19 16:12:00|641.4|633.6|641.39|633.59|641.42|633.62|641.3|633.5|24
1655655130000|2022-06-19 16:12:10|641.52|633.72|642.02|634.22|642.17|634.37|641.52|633.72|22
1655655140000|2022-06-19 16:12:20|642.01|634.21|641.44|633.64|642.05|634.25|641.44|633.64|23
1655655150000|2022-06-19 16:12:30|641.45|633.65|642.09|634.29|642.15|634.35|641.43|633.63|27
1655655160000|2022-06-19 16:12:40|642.11|634.31|642.12|634.32|642.18|634.38|642.09|634.29|19
1655655170000|2022-06-19 16:12:50|642.08|634.28|642.13|634.33|642.13|634.33|642.08|634.28|9
1655655180000|2022-06-19 16:13:00|642.12|634.32|642.14|634.34|642.2|634.4|641.48|633.68|33
1655655190000|2022-06-19 16:13:10|642.16|634.36|642.02|634.22|642.16|634.36|642.02|634.22|22
1655655200000|2022-06-19 16:13:20|642.03|634.23|642.17|634.37|642.29|634.49|642.01|634.21|18
1655655210000|2022-06-19 16:13:30|642.18|634.38|642.22|634.42|642.22|634.42|642.11|634.31|19
1655655220000|2022-06-19 16:13:40|642.21|634.41|642.17|634.37|642.22|634.42|642.06|634.26|25
1655655230000|2022-06-19 16:13:50|642.18|634.38|642.07|634.27|642.26|634.46|642.07|634.27|18
1655655240000|2022-06-19 16:14:00|642.08|634.28|642.08|634.28|642.1|634.3|642.05|634.25|26
1655655250000|2022-06-19 16:14:10|642.07|634.27|642|634.2|642.09|634.29|642|634.2|17
1655655260000|2022-06-19 16:14:20|642.01|634.21|642.22|634.42|642.22|634.42|642.01|634.21|24
1655655270000|2022-06-19 16:14:30|642.32|634.52|642.56|634.76|642.66|634.86|642.3|634.5|28
1655655280000|2022-06-19 16:14:40|642.58|634.78|642.82|635.02|642.86|635.06|642.58|634.78|15
1655655290000|2022-06-19 16:14:50|642.83|635.03|642.85|635.05|642.87|635.07|642.8|635|14
1655655300000|2022-06-19 16:15:00|642.84|635.04|643|635.2|643.12|635.32|642.81|635.01|25
1655655310000|2022-06-19 16:15:10|642.99|635.19|642.39|634.59|643.02|635.22|642.34|634.54|26
1655655320000|2022-06-19 16:15:20|642.35|634.55|642.64|634.84|642.64|634.84|642.33|634.53|26
1655655330000|2022-06-19 16:15:30|642.63|634.83|642.72|634.92|642.93|635.13|642.39|634.59|31
1655655340000|2022-06-19 16:15:40|642.71|634.91|642.41|634.61|642.95|635.15|642.41|634.61|20
1655655350000|2022-06-19 16:15:50|642.4|634.6|642.36|634.56|642.41|634.61|642.35|634.55|15
1655655360000|2022-06-19 16:16:00|642.35|634.55|642.13|634.33|642.35|634.55|642.13|634.33|11
1655655370000|2022-06-19 16:16:10|642.14|634.34|642.34|634.54|642.36|634.56|642.14|634.34|20
1655655380000|2022-06-19 16:16:20|642.33|634.53|642.16|634.36|642.33|634.53|642.15|634.35|17
1655655390000|2022-06-19 16:16:30|642.17|634.37|642.17|634.37|642.2|634.4|642.15|634.35|11
1655655400000|2022-06-19 16:16:40|642.18|634.38|642.23|634.43|642.3|634.5|642.17|634.37|18
1655655410000|2022-06-19 16:16:50|642.21|634.41|642.14|634.34|642.21|634.41|642.12|634.32|14
1655655420000|2022-06-19 16:17:00|642.13|634.33|641.58|633.78|642.13|634.33|641.57|633.77|19
1655655430000|2022-06-19 16:17:10|641.55|633.75|641.59|633.79|641.64|633.84|641.5|633.7|11
1655655440000|2022-06-19 16:17:20|641.52|633.72|641.4|633.6|641.52|633.72|641.38|633.58|12
1655655450000|2022-06-19 16:17:30|641.41|633.61|641.27|633.47|641.42|633.62|641.27|633.47|11
1655655460000|2022-06-19 16:17:40|641.26|633.46|641.3|633.5|641.3|633.5|641.25|633.45|15
1655655470000|2022-06-19 16:17:50|641.21|633.41|640.35|632.55|641.21|633.41|640.35|632.55|20
1655655480000|2022-06-19 16:18:00|640.36|632.56|640.17|632.37|640.36|632.56|639.94|632.14|26
1655655490000|2022-06-19 16:18:10|640.21|632.41|640.38|632.58|640.38|632.58|640.08|632.28|27
1655655500000|2022-06-19 16:18:20|640.39|632.59|640.75|632.95|640.81|633.01|640.24|632.44|27
1655655510000|2022-06-19 16:18:30|640.74|632.94|640.88|633.08|640.94|633.14|640.73|632.93|24
1655655520000|2022-06-19 16:18:40|640.87|633.07|640.89|633.09|640.93|633.13|640.87|633.07|22
1655655530000|2022-06-19 16:18:50|640.9|633.1|640.98|633.18|640.98|633.18|640.89|633.09|16
1655655540000|2022-06-19 16:19:00|640.97|633.17|640.85|633.05|640.98|633.18|640.7|632.9|21
1655655550000|2022-06-19 16:19:10|640.86|633.06|640.98|633.18|640.98|633.18|640.85|633.05|21
1655655560000|2022-06-19 16:19:20|640.95|633.15|640.96|633.16|641.06|633.26|640.94|633.14|23
1655655570000|2022-06-19 16:19:30|640.97|633.17|641.42|633.62|641.45|633.65|640.97|633.17|27
1655655580000|2022-06-19 16:19:40|641.35|633.55|641.31|633.51|641.38|633.58|641.22|633.42|16
1655655590000|2022-06-19 16:19:50|641.11|633.31|640.75|632.95|641.13|633.33|640.75|632.95|18
1655655600000|2022-06-19 16:20:00|640.73|632.93|640.91|633.11|641.02|633.22|640.5|632.7|22
1655655610000|2022-06-19 16:20:10|640.9|633.1|641|633.2|641.03|633.23|640.86|633.06|17
1655655620000|2022-06-19 16:20:20|641.05|633.25|641.56|633.76|641.85|634.05|640.97|633.17|32
1655655630000|2022-06-19 16:20:30|641.58|633.78|641.69|633.89|641.83|634.03|641.58|633.78|24
1655655640000|2022-06-19 16:20:40|642.09|634.29|641.93|634.13|642.09|634.29|641.71|633.91|27
1655655650000|2022-06-19 16:20:50|641.8|634|641.93|634.13|641.95|634.15|641.75|633.95|16
1655655660000|2022-06-19 16:21:00|641.98|634.18|642.32|634.52|642.32|634.52|641.94|634.14|18
1655655670000|2022-06-19 16:21:10|642.3|634.5|641.86|634.06|642.3|634.5|641.55|633.75|32
1655655680000|2022-06-19 16:21:20|641.88|634.08|641.82|634.02|641.98|634.18|641.8|634|22
1655655690000|2022-06-19 16:21:30|641.85|634.05|641.87|634.07|642.08|634.28|641.82|634.02|22
1655655700000|2022-06-19 16:21:40|641.91|634.11|641.98|634.18|641.98|634.18|641.9|634.1|17
1655655710000|2022-06-19 16:21:50|641.94|634.14|641.98|634.18|641.98|634.18|641.93|634.13|10
1655655720000|2022-06-19 16:22:00|642.02|634.22|642.05|634.25|642.06|634.26|642.02|634.22|17
1655655730000|2022-06-19 16:22:10|642.06|634.26|642.06|634.26|642.07|634.27|642.03|634.23|8
1655655740000|2022-06-19 16:22:20|642.04|634.24|642.06|634.26|642.08|634.28|642.04|634.24|8
1655655750000|2022-06-19 16:22:30|642.07|634.27|642.05|634.25|642.07|634.27|642.05|634.25|12
1655655760000|2022-06-19 16:22:40|642.06|634.26|641.41|633.61|642.09|634.29|641.41|633.61|19
1655655770000|2022-06-19 16:22:50|641.4|633.6|641.32|633.52|641.41|633.61|641.29|633.49|12
1655655780000|2022-06-19 16:23:00|641.31|633.51|641.15|633.35|641.31|633.51|641.14|633.34|18
1655655790000|2022-06-19 16:23:10|641.14|633.34|641.15|633.35|641.2|633.4|641.12|633.32|22
1655655800000|2022-06-19 16:23:20|641.14|633.34|641.14|633.34|641.17|633.37|641.12|633.32|13
1655655810000|2022-06-19 16:23:30|641.01|633.21|640.22|632.42|641.01|633.21|640.22|632.42|22
1655655820000|2022-06-19 16:23:40|640.23|632.43|639.38|631.58|640.23|632.43|639.33|631.53|24
1655655830000|2022-06-19 16:23:50|639.39|631.59|639.24|631.44|639.41|631.61|639.24|631.44|18
1655655840000|2022-06-19 16:24:00|639.25|631.45|639.66|631.86|639.78|631.98|639.2|631.4|27
1655655850000|2022-06-19 16:24:10|639.65|631.85|639.82|632.02|640.11|632.31|639.65|631.85|22
1655655860000|2022-06-19 16:24:20|639.83|632.03|639.98|632.18|639.99|632.19|639.75|631.95|19
1655655870000|2022-06-19 16:24:30|639.97|632.17|639.98|632.18|639.99|632.19|639.96|632.16|17
1655655880000|2022-06-19 16:24:40|639.99|632.19|640.03|632.23|640.03|632.23|639.98|632.18|15
1655655890000|2022-06-19 16:24:50|640.01|632.21|640.19|632.39|640.2|632.4|640|632.2|17
1655655900000|2022-06-19 16:25:00|640.18|632.38|640.79|632.99|640.79|632.99|640.1|632.3|29
1655655910000|2022-06-19 16:25:10|640.8|633|641.78|633.98|641.81|634.01|640.66|632.86|24
1655655920000|2022-06-19 16:25:20|641.73|633.93|641.74|633.94|641.87|634.07|641.52|633.72|28
1655655930000|2022-06-19 16:25:30|641.75|633.95|641.76|633.96|641.79|633.99|641.72|633.92|18
1655655940000|2022-06-19 16:25:40|641.74|633.94|641.32|633.52|641.74|633.94|641.32|633.52|14
1655655950000|2022-06-19 16:25:50|641.3|633.5|641.17|633.37|641.32|633.52|641.14|633.34|9
1655655960000|2022-06-19 16:26:00|641.24|633.44|641.39|633.59|641.43|633.63|641.22|633.42|12
1655655970000|2022-06-19 16:26:10|641.41|633.61|641.33|633.53|641.41|633.61|641.31|633.51|18
1655655980000|2022-06-19 16:26:20|641.32|633.52|641.33|633.53|641.33|633.53|641.32|633.52|12
1655655990000|2022-06-19 16:26:30|641.35|633.55|641.17|633.37|641.35|633.55|641.13|633.33|18
1655656000000|2022-06-19 16:26:40|641.18|633.38|641.2|633.4|641.2|633.4|641.16|633.36|11
1655656010000|2022-06-19 16:26:50|641.19|633.39|641.1|633.3|641.2|633.4|641.09|633.29|11
1655656020000|2022-06-19 16:27:00|641.12|633.32|641.13|633.33|641.16|633.36|641.11|633.31|18
1655656030000|2022-06-19 16:27:10|641.14|633.34|640.98|633.18|641.15|633.35|640.94|633.14|19
1655656040000|2022-06-19 16:27:20|640.97|633.17|640.93|633.13|641.02|633.22|640.93|633.13|15
1655656050000|2022-06-19 16:27:30|640.95|633.15|641.02|633.22|641.02|633.22|640.95|633.15|5
1655656060000|2022-06-19 16:27:40|641.01|633.21|641.05|633.25|641.05|633.25|640.9|633.1|10
1655656070000|2022-06-19 16:27:50|641.06|633.26|640.59|632.79|641.06|633.26|640.57|632.77|17
1655656080000|2022-06-19 16:28:00|640.57|632.77|640.46|632.66|640.57|632.77|640.44|632.64|8
1655656090000|2022-06-19 16:28:10|640.47|632.67|640.85|633.05|640.85|633.05|640.47|632.67|10
1655656100000|2022-06-19 16:28:20|640.81|633.01|640.45|632.65|640.88|633.08|640.45|632.65|15
1655656110000|2022-06-19 16:28:30|640.44|632.64|640.44|632.64|640.46|632.66|640.44|632.64|7
1655656120000|2022-06-19 16:28:40|640.46|632.66|640.64|632.84|640.7|632.9|640.46|632.66|21
1655656130000|2022-06-19 16:28:50|640.61|632.81|640.71|632.91|640.87|633.07|640.61|632.81|25
1655656140000|2022-06-19 16:29:00|640.72|632.92|640.9|633.1|640.92|633.12|640.47|632.67|20
1655656150000|2022-06-19 16:29:10|640.91|633.11|641|633.2|641.06|633.26|640.91|633.11|15
1655656160000|2022-06-19 16:29:20|641.02|633.22|641|633.2|641.03|633.23|640.97|633.17|15
1655656170000|2022-06-19 16:29:30|641.01|633.21|641.09|633.29|641.22|633.42|641|633.2|15
1655656180000|2022-06-19 16:29:40|641.07|633.27|641.29|633.49|641.58|633.78|641.07|633.27|32
1655656190000|2022-06-19 16:29:50|641.3|633.5|641.2|633.4|641.3|633.5|641.17|633.37|27
1655656200000|2022-06-19 16:30:00|641.21|633.41|641.13|633.33|641.22|633.42|641.01|633.21|23
1655656210000|2022-06-19 16:30:10|641.11|633.31|641.17|633.37|641.17|633.37|641.08|633.28|19
1655656220000|2022-06-19 16:30:20|641.19|633.39|641.46|633.66|641.69|633.89|641.19|633.39|26
1655656230000|2022-06-19 16:30:30|641.55|633.75|641.22|633.42|641.65|633.85|641.22|633.42|22
1655656240000|2022-06-19 16:30:40|641.23|633.43|641.22|633.42|641.24|633.44|641.2|633.4|7
1655656250000|2022-06-19 16:30:50|641.21|633.41|641.33|633.53|641.55|633.75|641.2|633.4|23
1655656260000|2022-06-19 16:31:00|641.34|633.54|641.13|633.33|641.34|633.54|641.12|633.32|18
1655656270000|2022-06-19 16:31:10|641.14|633.34|640.34|632.54|641.15|633.35|640.32|632.52|24
1655656280000|2022-06-19 16:31:20|640.35|632.55|640.44|632.64|640.45|632.65|640.33|632.53|19
1655656290000|2022-06-19 16:31:30|640.43|632.63|640.35|632.55|640.44|632.64|640.34|632.54|7
1655656300000|2022-06-19 16:31:40|640.36|632.56|640.33|632.53|640.38|632.58|640.33|632.53|11
1655656310000|2022-06-19 16:31:50|640.32|632.52|640.26|632.46|640.32|632.52|640.25|632.45|12
1655656320000|2022-06-19 16:32:00|640.25|632.45|639.57|631.77|640.25|632.45|639.51|631.71|15
1655656330000|2022-06-19 16:32:10|639.48|631.68|639.39|631.59|639.49|631.69|639.37|631.57|18
1655656340000|2022-06-19 16:32:20|639.4|631.6|639.35|631.55|639.45|631.65|639.35|631.55|12
1655656350000|2022-06-19 16:32:30|639.34|631.54|639.34|631.54|639.35|631.55|639.34|631.54|5
1655656360000|2022-06-19 16:32:40|639.33|631.53|639.31|631.51|639.33|631.53|639.2|631.4|19
1655656370000|2022-06-19 16:32:50|639.3|631.5|639.27|631.47|639.3|631.5|639.27|631.47|17
1655656380000|2022-06-19 16:33:00|639.28|631.48|639.28|631.48|639.3|631.5|639.25|631.45|19
1655656390000|2022-06-19 16:33:10|639.26|631.46|639.37|631.57|639.37|631.57|639.26|631.46|10
1655656400000|2022-06-19 16:33:20|639.38|631.58|639.82|632.02|639.82|632.02|639.37|631.57|16
1655656410000|2022-06-19 16:33:30|639.87|632.07|639.84|632.04|640.07|632.27|639.72|631.92|21
1655656420000|2022-06-19 16:33:40|639.83|632.03|639.92|632.12|639.92|632.12|639.81|632.01|18
1655656430000|2022-06-19 16:33:50|639.91|632.11|639.94|632.14|639.96|632.16|639.81|632.01|17
1655656440000|2022-06-19 16:34:00|639.96|632.16|640.79|632.99|640.81|633.01|639.96|632.16|21
1655656450000|2022-06-19 16:34:10|640.8|633|640.65|632.85|640.82|633.02|640.63|632.83|14
1655656460000|2022-06-19 16:34:20|640.63|632.83|640.7|632.9|640.7|632.9|640.63|632.83|4
1655656470000|2022-06-19 16:34:30|640.69|632.89|640.58|632.78|640.69|632.89|640.58|632.78|14
1655656480000|2022-06-19 16:34:40|640.56|632.76|640.33|632.53|640.56|632.76|640.32|632.52|18
1655656490000|2022-06-19 16:34:50|640.34|632.54|640.3|632.5|640.37|632.57|640.28|632.48|14
1655656500000|2022-06-19 16:35:00|640.29|632.49|640.29|632.49|640.3|632.5|640.27|632.47|9
1655656510000|2022-06-19 16:35:10|640.28|632.48|640.38|632.58|640.39|632.59|640.28|632.48|12
1655656520000|2022-06-19 16:35:20|640.39|632.59|640.34|632.54|640.42|632.62|640.3|632.5|23
1655656530000|2022-06-19 16:35:30|640.33|632.53|640.27|632.47|640.33|632.53|640.27|632.47|14
1655656540000|2022-06-19 16:35:40|640.15|632.35|639.29|631.49|640.15|632.35|639.11|631.31|28
1655656550000|2022-06-19 16:35:50|639.32|631.52|639.23|631.43|639.32|631.52|639.11|631.31|15
1655656560000|2022-06-19 16:36:00|639.22|631.42|639.2|631.4|639.23|631.43|639.18|631.38|11
1655656570000|2022-06-19 16:36:10|639.21|631.41|639.15|631.35|639.22|631.42|639.15|631.35|7
1655656580000|2022-06-19 16:36:20|639.13|631.33|639.7|631.9|639.76|631.96|639.13|631.33|26
1655656590000|2022-06-19 16:36:30|639.71|631.91|639.96|632.16|640.15|632.35|639.71|631.91|22
1655656600000|2022-06-19 16:36:40|639.93|632.13|639.94|632.14|640|632.2|639.93|632.13|16
1655656610000|2022-06-19 16:36:50|639.95|632.15|639.42|631.62|639.95|632.15|639.42|631.62|22
1655656620000|2022-06-19 16:37:00|639.43|631.63|639.39|631.59|639.49|631.69|639.39|631.59|16
1655656630000|2022-06-19 16:37:10|639.4|631.6|639.48|631.68|639.57|631.77|639.39|631.59|16
1655656640000|2022-06-19 16:37:20|639.49|631.69|639.8|632|639.84|632.04|639.46|631.66|15
1655656650000|2022-06-19 16:37:30|639.81|632.01|639.86|632.06|639.95|632.15|639.81|632.01|10
1655656660000|2022-06-19 16:37:40|639.92|632.12|640.12|632.32|640.17|632.37|639.92|632.12|8
1655656670000|2022-06-19 16:37:50|640.1|632.3|640.02|632.22|640.1|632.3|640.02|632.22|8
1655656680000|2022-06-19 16:38:00|640.03|632.23|640.09|632.29|640.1|632.3|639.94|632.14|14
1655656690000|2022-06-19 16:38:10|640.07|632.27|640.08|632.28|640.09|632.29|640.07|632.27|6
1655656700000|2022-06-19 16:38:20|640.09|632.29|640.04|632.24|640.09|632.29|639.99|632.19|17
1655656710000|2022-06-19 16:38:30|640.03|632.23|639.61|631.81|640.07|632.27|639.61|631.81|16
1655656720000|2022-06-19 16:38:40|639.46|631.66|639.49|631.69|639.49|631.69|639.39|631.59|11
1655656730000|2022-06-19 16:38:50|639.46|631.66|640.01|632.21|640.11|632.31|639.46|631.66|19
1655656740000|2022-06-19 16:39:00|639.98|632.18|640.06|632.26|640.16|632.36|639.98|632.18|16
1655656750000|2022-06-19 16:39:10|640.05|632.25|639.86|632.06|640.08|632.28|639.63|631.83|26
1655656760000|2022-06-19 16:39:20|639.87|632.07|639.94|632.14|639.94|632.14|639.82|632.02|21
1655656770000|2022-06-19 16:39:30|640.04|632.24|640.11|632.31|640.16|632.36|640.04|632.24|24
1655656780000|2022-06-19 16:39:40|640.21|632.41|640.05|632.25|640.26|632.46|640.03|632.23|15
1655656790000|2022-06-19 16:39:50|640.03|632.23|640.16|632.36|640.33|632.53|640.03|632.23|17
1655656800000|2022-06-19 16:40:00|640.15|632.35|640.05|632.25|640.15|632.35|640.05|632.25|9
1655656810000|2022-06-19 16:40:10|640.04|632.24|640.18|632.38|640.18|632.38|640.02|632.22|16
1655656820000|2022-06-19 16:40:20|640.17|632.37|640.2|632.4|640.2|632.4|640.17|632.37|8
1655656830000|2022-06-19 16:40:30|640.19|632.39|640.2|632.4|640.31|632.51|640.13|632.33|22
1655656840000|2022-06-19 16:40:40|640.21|632.41|640.36|632.56|640.48|632.68|640.21|632.41|18
1655656850000|2022-06-19 16:40:50|640.38|632.58|640.22|632.42|640.47|632.67|640.22|632.42|22
1655656860000|2022-06-19 16:41:00|640.24|632.44|640.85|633.05|640.85|633.05|640.17|632.37|26
1655656870000|2022-06-19 16:41:10|640.82|633.02|640.9|633.1|640.97|633.17|640.67|632.87|29
1655656880000|2022-06-19 16:41:20|640.91|633.11|640.79|632.99|641.03|633.23|640.79|632.99|25
1655656890000|2022-06-19 16:41:30|640.8|633|640.97|633.17|641.06|633.26|640.8|633|28
1655656900000|2022-06-19 16:41:40|640.98|633.18|640.99|633.19|641.04|633.24|640.91|633.11|23
1655656910000|2022-06-19 16:41:50|640.98|633.18|641.01|633.21|641.07|633.27|640.96|633.16|18
1655656920000|2022-06-19 16:42:00|641.03|633.23|639.99|632.19|641.03|633.23|639.97|632.17|22
1655656930000|2022-06-19 16:42:10|640|632.2|639.9|632.1|640.28|632.48|639.9|632.1|22
1655656940000|2022-06-19 16:42:20|639.93|632.13|640.41|632.61|640.41|632.61|639.93|632.13|25
1655656950000|2022-06-19 16:42:30|640.4|632.6|640.85|633.05|640.85|633.05|640.4|632.6|19
1655656960000|2022-06-19 16:42:40|640.87|633.07|641.71|633.91|641.71|633.91|640.85|633.05|32
1655656970000|2022-06-19 16:42:50|641.72|633.92|641.07|633.27|641.72|633.92|641.05|633.25|27
1655656980000|2022-06-19 16:43:00|641.06|633.26|641.03|633.23|641.31|633.51|641.03|633.23|22
1655656990000|2022-06-19 16:43:10|641|633.2|641.03|633.23|641.13|633.33|640.95|633.15|19
1655657000000|2022-06-19 16:43:20|641.07|633.27|641.72|633.92|641.77|633.97|641|633.2|28
1655657010000|2022-06-19 16:43:30|641.74|633.94|641.68|633.88|641.9|634.1|641.66|633.86|24
1655657020000|2022-06-19 16:43:40|641.65|633.85|642.29|634.49|642.29|634.49|641.64|633.84|28
1655657030000|2022-06-19 16:43:50|642.27|634.47|642.38|634.58|642.62|634.82|642.22|634.42|32
1655657040000|2022-06-19 16:44:00|642.37|634.57|642.33|634.53|642.37|634.57|642.15|634.35|18
1655657050000|2022-06-19 16:44:10|642.32|634.52|642.7|634.9|642.76|634.96|642.25|634.45|28
1655657060000|2022-06-19 16:44:20|642.66|634.86|642.82|635.02|642.84|635.04|642.64|634.84|21
1655657070000|2022-06-19 16:44:30|642.81|635.01|642.55|634.75|642.81|635.01|642.43|634.63|21
1655657080000|2022-06-19 16:44:40|642.45|634.65|642.23|634.43|642.45|634.65|642.07|634.27|22
1655657090000|2022-06-19 16:44:50|642.22|634.42|642.13|634.33|642.34|634.54|642.12|634.32|21
1655657100000|2022-06-19 16:45:00|642.1|634.3|641.8|634|642.1|634.3|641.22|633.42|28
1655657110000|2022-06-19 16:45:10|641.77|633.97|642.33|634.53|642.35|634.55|641.77|633.97|27
1655657120000|2022-06-19 16:45:20|642.32|634.52|643.61|635.81|643.61|635.81|642.32|634.52|30
1655657130000|2022-06-19 16:45:30|643.62|635.82|643.39|635.59|643.72|635.92|643.35|635.55|33
1655657140000|2022-06-19 16:45:40|643.38|635.58|643.4|635.6|643.42|635.62|643.33|635.53|28
1655657150000|2022-06-19 16:45:50|643.38|635.58|643.31|635.51|643.4|635.6|643.24|635.44|20
1655657160000|2022-06-19 16:46:00|643.36|635.56|643.86|636.06|643.86|636.06|643.19|635.39|30
1655657170000|2022-06-19 16:46:10|643.89|636.09|643.8|636|643.89|636.09|643.47|635.67|25
1655657180000|2022-06-19 16:46:20|643.82|636.02|643.81|636.01|643.85|636.05|643.32|635.52|26
1655657190000|2022-06-19 16:46:30|643.86|636.06|643.99|636.19|643.99|636.19|643.77|635.97|20
1655657200000|2022-06-19 16:46:40|643.97|636.17|643.69|635.89|643.97|636.17|643.62|635.82|22
1655657210000|2022-06-19 16:46:50|643.71|635.91|643.31|635.51|643.77|635.97|643.18|635.38|29
1655657220000|2022-06-19 16:47:00|643.25|635.45|643.12|635.32|643.33|635.53|642.99|635.19|29
1655657230000|2022-06-19 16:47:10|643.14|635.34|642.33|634.53|643.16|635.36|642.33|634.53|28
1655657240000|2022-06-19 16:47:20|642.26|634.46|641.76|633.96|642.37|634.57|641.38|633.58|28
1655657250000|2022-06-19 16:47:30|641.8|634|640.47|632.67|642.1|634.3|640.44|632.64|27
1655657260000|2022-06-19 16:47:40|640.46|632.66|640.15|632.35|640.68|632.88|640.04|632.24|31
1655657270000|2022-06-19 16:47:50|640.26|632.46|639.34|631.54|640.26|632.46|639.33|631.53|31
1655657280000|2022-06-19 16:48:00|639.23|631.43|638.09|630.29|639.23|631.43|638.09|630.29|28
1655657290000|2022-06-19 16:48:10|638.12|630.32|636.67|628.87|638.28|630.48|636.67|628.87|35
1655657300000|2022-06-19 16:48:20|636.66|628.86|638.29|630.49|638.58|630.78|636.49|628.69|36
1655657310000|2022-06-19 16:48:30|638.22|630.42|637.39|629.59|638.22|630.42|637.31|629.51|31
1655657320000|2022-06-19 16:48:40|637.42|629.62|637.23|629.43|638.11|630.31|637.17|629.37|33
1655657330000|2022-06-19 16:48:50|637.24|629.44|636.98|629.18|637.26|629.46|636.98|629.18|28
1655657340000|2022-06-19 16:49:00|636.97|629.17|636.46|628.66|637.07|629.27|636.17|628.37|33
1655657350000|2022-06-19 16:49:10|636.44|628.64|636.2|628.4|636.45|628.65|636.2|628.4|19
1655657360000|2022-06-19 16:49:20|636.23|628.43|637.05|629.25|637.05|629.25|636.15|628.35|35
1655657370000|2022-06-19 16:49:30|637.03|629.23|636.54|628.74|637.33|629.53|636.44|628.64|31
1655657380000|2022-06-19 16:49:40|636.55|628.75|636.94|629.14|637.13|629.33|636.55|628.75|28
1655657390000|2022-06-19 16:49:50|636.96|629.16|636.31|628.51|637.06|629.26|636.3|628.5|36
1655657400000|2022-06-19 16:50:00|636.3|628.5|636.65|628.85|636.92|629.12|636.23|628.43|34
1655657410000|2022-06-19 16:50:10|636.67|628.87|636.98|629.18|637.08|629.28|636.37|628.57|33
1655657420000|2022-06-19 16:50:20|637|629.2|637.43|629.63|637.44|629.64|636.96|629.16|29
1655657430000|2022-06-19 16:50:30|637.44|629.64|637.22|629.42|637.64|629.84|637.22|629.42|30
1655657440000|2022-06-19 16:50:40|637.21|629.41|637.54|629.74|637.54|629.74|637.19|629.39|25
1655657450000|2022-06-19 16:50:50|637.53|629.73|637.24|629.44|637.53|629.73|637.23|629.43|24
1655657460000|2022-06-19 16:51:00|637.22|629.42|637.93|630.13|637.94|630.14|637.21|629.41|27
1655657470000|2022-06-19 16:51:10|637.91|630.11|638.84|631.04|638.96|631.16|637.91|630.11|30
1655657480000|2022-06-19 16:51:20|638.85|631.05|639.12|631.32|639.3|631.5|638.67|630.87|32
1655657490000|2022-06-19 16:51:30|639.17|631.37|639.04|631.24|639.22|631.42|638.96|631.16|27
1655657500000|2022-06-19 16:51:40|639.08|631.28|639.8|632|639.8|632|639.02|631.22|25
1655657510000|2022-06-19 16:51:50|639.81|632.01|640.83|633.03|640.83|633.03|639.81|632.01|20
1655657520000|2022-06-19 16:52:00|640.82|633.02|640.35|632.55|641.45|633.65|640.35|632.55|32
1655657530000|2022-06-19 16:52:10|640.33|632.53|641.34|633.54|641.43|633.63|640.31|632.51|30
1655657540000|2022-06-19 16:52:20|641.3|633.5|641.67|633.87|641.92|634.12|641.25|633.45|26
1655657550000|2022-06-19 16:52:30|641.72|633.92|642.06|634.26|642.12|634.32|641.72|633.92|21
1655657560000|2022-06-19 16:52:40|642.07|634.27|642.27|634.47|642.53|634.73|641.8|634|25
1655657570000|2022-06-19 16:52:50|642.28|634.48|642.73|634.93|642.73|634.93|642.28|634.48|21
1655657580000|2022-06-19 16:53:00|642.75|634.95|643.07|635.27|643.14|635.34|642.73|634.93|17
1655657590000|2022-06-19 16:53:10|643.08|635.28|642.92|635.12|643.12|635.32|642.78|634.98|29
1655657600000|2022-06-19 16:53:20|642.9|635.1|642.95|635.15|642.99|635.19|642.82|635.02|26
1655657610000|2022-06-19 16:53:30|642.89|635.09|643.04|635.24|643.05|635.25|642.88|635.08|19
1655657620000|2022-06-19 16:53:40|643.05|635.25|643.76|635.96|644.01|636.21|643.01|635.21|27
1655657630000|2022-06-19 16:53:50|643.87|636.07|643.93|636.13|643.93|636.13|643.5|635.7|29
1655657640000|2022-06-19 16:54:00|643.92|636.12|644.19|636.39|644.29|636.49|643.87|636.07|26
1655657650000|2022-06-19 16:54:10|644.21|636.41|644.03|636.23|644.5|636.7|644.03|636.23|32
1655657660000|2022-06-19 16:54:20|644.01|636.21|644.17|636.37|644.21|636.41|643.99|636.19|22
1655657670000|2022-06-19 16:54:30|644.16|636.36|644.33|636.53|644.33|636.53|644.12|636.32|21
1655657680000|2022-06-19 16:54:40|644.32|636.52|644.38|636.58|644.38|636.58|644.15|636.35|25
1655657690000|2022-06-19 16:54:50|644.42|636.62|644.27|636.47|644.47|636.67|644.27|636.47|29
1655657700000|2022-06-19 16:55:00|644.29|636.49|644.13|636.33|644.29|636.49|643.99|636.19|26
1655657710000|2022-06-19 16:55:10|644.17|636.37|644.12|636.32|644.17|636.37|643.9|636.1|19
1655657720000|2022-06-19 16:55:20|643.84|636.04|643.47|635.67|643.84|636.04|643.35|635.55|22
1655657730000|2022-06-19 16:55:30|643.46|635.66|643.3|635.5|643.49|635.69|643.23|635.43|22
1655657740000|2022-06-19 16:55:40|643.24|635.44|643.36|635.56|643.54|635.74|643.21|635.41|23
1655657750000|2022-06-19 16:55:50|643.37|635.57|644|636.2|644.13|636.33|643.31|635.51|28
1655657760000|2022-06-19 16:56:00|644.01|636.21|644.85|637.05|644.85|637.05|643.98|636.18|26
1655657770000|2022-06-19 16:56:10|644.86|637.06|645.01|637.21|645.01|637.21|644.81|637.01|21
1655657780000|2022-06-19 16:56:20|645.02|637.22|645.19|637.39|645.19|637.39|644.89|637.09|26
1655657790000|2022-06-19 16:56:30|645.13|637.33|645.23|637.43|645.23|637.43|645.03|637.23|19
1655657800000|2022-06-19 16:56:40|645.21|637.41|645.84|638.04|645.84|638.04|645.2|637.4|22
1655657810000|2022-06-19 16:56:50|645.82|638.02|646.02|638.22|646.24|638.44|645.82|638.02|26
1655657820000|2022-06-19 16:57:00|646.06|638.26|645.8|638|646.06|638.26|645.37|637.57|30
1655657830000|2022-06-19 16:57:10|645.83|638.03|645.94|638.14|645.95|638.15|645.7|637.9|19
1655657840000|2022-06-19 16:57:20|645.86|638.06|645.89|638.09|645.95|638.15|645.86|638.06|20
1655657850000|2022-06-19 16:57:30|645.9|638.1|645.93|638.13|646|638.2|645.9|638.1|21
1655657860000|2022-06-19 16:57:40|645.92|638.12|645.55|637.75|646.01|638.21|645.38|637.58|18
1655657870000|2022-06-19 16:57:50|645.53|637.73|645.84|638.04|645.99|638.19|645.53|637.73|28
1655657880000|2022-06-19 16:58:00|645.85|638.05|645.46|637.66|645.89|638.09|645.38|637.58|30
1655657890000|2022-06-19 16:58:10|645.47|637.67|645.53|637.73|645.55|637.75|645.37|637.57|24
1655657900000|2022-06-19 16:58:20|645.52|637.72|645.36|637.56|645.53|637.73|645.34|637.54|28
1655657910000|2022-06-19 16:58:30|645.35|637.55|645.34|637.54|645.37|637.57|645.27|637.47|13
1655657920000|2022-06-19 16:58:40|645.33|637.53|645.61|637.81|645.61|637.81|645.32|637.52|18
1655657930000|2022-06-19 16:58:50|645.62|637.82|646.07|638.27|646.08|638.28|645.62|637.82|27
1655657940000|2022-06-19 16:59:00|646.1|638.3|646.14|638.34|646.14|638.34|646.06|638.26|24
1655657950000|2022-06-19 16:59:10|646.15|638.35|646.7|638.9|646.73|638.93|646.09|638.29|25
1655657960000|2022-06-19 16:59:20|646.72|638.92|647.17|639.37|647.24|639.44|646.72|638.92|25
1655657970000|2022-06-19 16:59:30|647.12|639.32|647.02|639.22|647.33|639.53|646.93|639.13|25
1655657980000|2022-06-19 16:59:40|647.11|639.31|647.06|639.26|647.13|639.33|646.96|639.16|19
1655657990000|2022-06-19 16:59:50|647.08|639.28|646.84|639.04|647.13|639.33|646.84|639.04|15
1655658000000|2022-06-19 17:00:00|646.56|638.76|646.27|638.47|646.56|638.76|645.9|638.1|24
1655658010000|2022-06-19 17:00:10|646.26|638.46|646.93|639.13|647.01|639.21|646.16|638.36|32
1655658020000|2022-06-19 17:00:20|646.92|639.12|646.91|639.11|647.04|639.24|646.91|639.11|18
1655658030000|2022-06-19 17:00:30|646.75|638.95|646.39|638.59|646.75|638.95|646.35|638.55|22
1655658040000|2022-06-19 17:00:40|646.38|638.58|646.42|638.62|646.42|638.62|646.21|638.41|27
1655658050000|2022-06-19 17:00:50|646.48|638.68|647.01|639.21|647.22|639.42|646.4|638.6|35
1655658060000|2022-06-19 17:01:00|647|639.2|646.94|639.14|647.1|639.3|646.62|638.82|30
1655658070000|2022-06-19 17:01:10|646.93|639.13|647.14|639.34|647.15|639.35|646.93|639.13|24
1655658080000|2022-06-19 17:01:20|647.12|639.32|645.65|637.85|647.15|639.35|645.65|637.85|33
1655658090000|2022-06-19 17:01:30|645.64|637.84|645.28|637.48|645.67|637.87|645.28|637.48|21
1655658100000|2022-06-19 17:01:40|645.29|637.49|645.21|637.41|645.29|637.49|644.99|637.19|24
1655658110000|2022-06-19 17:01:50|645.23|637.43|645.05|637.25|645.32|637.52|645.05|637.25|26
1655658120000|2022-06-19 17:02:00|645.04|637.24|645.22|637.42|645.22|637.42|644.53|636.73|25
1655658130000|2022-06-19 17:02:10|645.23|637.43|645.21|637.41|645.23|637.43|644.76|636.96|24
1655658140000|2022-06-19 17:02:20|645.15|637.35|645.31|637.51|645.31|637.51|645.15|637.35|26
1655658150000|2022-06-19 17:02:30|645.43|637.63|645.84|638.04|645.85|638.05|645.22|637.42|25
1655658160000|2022-06-19 17:02:40|645.85|638.05|645.42|637.62|646.25|638.45|645.42|637.62|31
1655658170000|2022-06-19 17:02:50|645.41|637.61|645.34|637.54|645.42|637.62|645.31|637.51|22
1655658180000|2022-06-19 17:03:00|645.36|637.56|645.27|637.47|645.42|637.62|645.1|637.3|20
1655658190000|2022-06-19 17:03:10|645.23|637.43|645.08|637.28|645.23|637.43|644.9|637.1|23
1655658200000|2022-06-19 17:03:20|645.05|637.25|645.08|637.28|645.09|637.29|645.01|637.21|19
1655658210000|2022-06-19 17:03:30|645.06|637.26|645.15|637.35|645.17|637.37|644.99|637.19|18
1655658220000|2022-06-19 17:03:40|645.11|637.31|645.18|637.38|645.3|637.5|645.06|637.26|24
1655658230000|2022-06-19 17:03:50|645.17|637.37|645.05|637.25|645.17|637.37|645|637.2|21
1655658240000|2022-06-19 17:04:00|645.06|637.26|645|637.2|645.15|637.35|645|637.2|21
1655658250000|2022-06-19 17:04:10|644.82|637.02|644.97|637.17|645.1|637.3|644.43|636.63|30
1655658260000|2022-06-19 17:04:20|644.96|637.16|644.27|636.47|644.96|637.16|644.27|636.47|27
1655658270000|2022-06-19 17:04:30|644.23|636.43|644.12|636.32|644.23|636.43|643.68|635.88|28
1655658280000|2022-06-19 17:04:40|644.13|636.33|643.73|635.93|644.14|636.34|643.59|635.79|17
1655658290000|2022-06-19 17:04:50|643.74|635.94|643.85|636.05|644.02|636.22|643.74|635.94|22
1655658300000|2022-06-19 17:05:00|643.84|636.04|643.85|636.05|643.98|636.18|643.74|635.94|23
1655658310000|2022-06-19 17:05:10|643.86|636.06|643.57|635.77|644.02|636.22|643.57|635.77|26
1655658320000|2022-06-19 17:05:20|643.61|635.81|643.62|635.82|644.11|636.31|643.61|635.81|24
1655658330000|2022-06-19 17:05:30|643.63|635.83|643.25|635.45|643.63|635.83|642.97|635.17|25
1655658340000|2022-06-19 17:05:40|643.26|635.46|643.16|635.36|643.26|635.46|642.99|635.19|24
1655658350000|2022-06-19 17:05:50|643.11|635.31|643.08|635.28|643.18|635.38|642.99|635.19|23
1655658360000|2022-06-19 17:06:00|643.02|635.22|642.44|634.64|643.03|635.23|642.44|634.64|27
1655658370000|2022-06-19 17:06:10|642.42|634.62|642.12|634.32|642.42|634.62|642.1|634.3|21
1655658380000|2022-06-19 17:06:20|642.4|634.6|642.13|634.33|642.4|634.6|642.1|634.3|25
1655658390000|2022-06-19 17:06:30|642.12|634.32|642.21|634.41|642.38|634.58|642.12|634.32|27
1655658400000|2022-06-19 17:06:40|642.18|634.38|642.17|634.37|642.23|634.43|642.06|634.26|15
1655658410000|2022-06-19 17:06:50|642.15|634.35|642.06|634.26|642.23|634.43|642.06|634.26|16
1655658420000|2022-06-19 17:07:00|642.05|634.25|641.7|633.9|642.27|634.47|641.7|633.9|22
1655658430000|2022-06-19 17:07:10|641.54|633.74|641.47|633.67|641.54|633.74|641.45|633.65|19
1655658440000|2022-06-19 17:07:20|641.46|633.66|641.42|633.62|641.47|633.67|641.42|633.62|18
1655658450000|2022-06-19 17:07:30|641.43|633.63|641.87|634.07|641.88|634.08|641.41|633.61|24
1655658460000|2022-06-19 17:07:40|641.85|634.05|641.31|633.51|641.91|634.11|641.3|633.5|30
1655658470000|2022-06-19 17:07:50|641.27|633.47|641.3|633.5|641.36|633.56|641.27|633.47|15
1655658480000|2022-06-19 17:08:00|641.32|633.52|641.36|633.56|641.37|633.57|641.29|633.49|21
1655658490000|2022-06-19 17:08:10|641.37|633.57|641.36|633.56|641.4|633.6|641.29|633.49|17
1655658500000|2022-06-19 17:08:20|641.38|633.58|641.18|633.38|641.39|633.59|641.16|633.36|24
1655658510000|2022-06-19 17:08:30|641.15|633.35|641.19|633.39|641.21|633.41|641.12|633.32|27
1655658520000|2022-06-19 17:08:40|641.18|633.38|641.74|633.94|641.98|634.18|641.07|633.27|24
1655658530000|2022-06-19 17:08:50|641.77|633.97|641.34|633.54|641.87|634.07|641.34|633.54|23
1655658540000|2022-06-19 17:09:00|641.33|633.53|641.17|633.37|641.48|633.68|641.17|633.37|21
1655658550000|2022-06-19 17:09:10|641.18|633.38|640.96|633.16|641.18|633.38|640.43|632.63|29
1655658560000|2022-06-19 17:09:20|640.98|633.18|641.04|633.24|641.34|633.54|640.98|633.18|29
1655658570000|2022-06-19 17:09:30|641.05|633.25|641.27|633.47|641.34|633.54|641.05|633.25|24
1655658580000|2022-06-19 17:09:40|641.28|633.48|641.67|633.87|641.69|633.89|641.27|633.47|25
1655658590000|2022-06-19 17:09:50|641.64|633.84|641.13|633.33|641.64|633.84|641.09|633.29|19
1655658600000|2022-06-19 17:10:00|641.14|633.34|641.27|633.47|641.27|633.47|641.14|633.34|21
1655658610000|2022-06-19 17:10:10|641.28|633.48|641.19|633.39|641.34|633.54|641.19|633.39|23
1655658620000|2022-06-19 17:10:20|641.2|633.4|641.09|633.29|641.21|633.41|640.99|633.19|23
1655658630000|2022-06-19 17:10:30|641.12|633.32|641.11|633.31|641.19|633.39|641.03|633.23|18
1655658640000|2022-06-19 17:10:40|641.09|633.29|641.14|633.34|641.18|633.38|641.07|633.27|24
1655658650000|2022-06-19 17:10:50|641.15|633.35|641.13|633.33|641.19|633.39|641.13|633.33|14
1655658660000|2022-06-19 17:11:00|641.15|633.35|641.11|633.31|641.19|633.39|641.08|633.28|14
1655658670000|2022-06-19 17:11:10|641.09|633.29|640.45|632.65|641.09|633.29|640.41|632.61|24
1655658680000|2022-06-19 17:11:20|640.46|632.66|640.01|632.21|640.49|632.69|640|632.2|29
1655658690000|2022-06-19 17:11:30|640.02|632.22|640.35|632.55|640.64|632.84|640.02|632.22|25
1655658700000|2022-06-19 17:11:40|640.36|632.56|640.28|632.48|640.39|632.59|640.16|632.36|24
1655658710000|2022-06-19 17:11:50|640.27|632.47|640.07|632.27|640.27|632.47|640.06|632.26|22
1655658720000|2022-06-19 17:12:00|640.06|632.26|640.26|632.46|640.5|632.7|640.02|632.22|30
1655658730000|2022-06-19 17:12:10|640.27|632.47|640.15|632.35|640.4|632.6|640.15|632.35|25
1655658740000|2022-06-19 17:12:20|640.14|632.34|640.08|632.28|640.23|632.43|640.04|632.24|20
1655658750000|2022-06-19 17:12:30|640.09|632.29|640.17|632.37|640.21|632.41|640.06|632.26|24
1655658760000|2022-06-19 17:12:40|640.13|632.33|640.19|632.39|640.33|632.53|640.06|632.26|24
1655658770000|2022-06-19 17:12:50|640.18|632.38|640.04|632.24|640.23|632.43|640.01|632.21|26
1655658780000|2022-06-19 17:13:00|640.13|632.33|640.68|632.88|640.69|632.89|640.1|632.3|28
1655658790000|2022-06-19 17:13:10|640.69|632.89|640.24|632.44|640.69|632.89|640.24|632.44|22
1655658800000|2022-06-19 17:13:20|640.26|632.46|640.39|632.59|640.46|632.66|640.23|632.43|28
1655658810000|2022-06-19 17:13:30|640.34|632.54|640.35|632.55|640.44|632.64|640.25|632.45|22
1655658820000|2022-06-19 17:13:40|640.36|632.56|640.34|632.54|640.46|632.66|640.32|632.52|19
1655658830000|2022-06-19 17:13:50|640.35|632.55|640.72|632.92|640.74|632.94|640.29|632.49|23
1655658840000|2022-06-19 17:14:00|640.71|632.91|640.03|632.23|640.71|632.91|639.91|632.11|27
1655658850000|2022-06-19 17:14:10|640.04|632.24|640.02|632.22|640.05|632.25|639.97|632.17|19
1655658860000|2022-06-19 17:14:20|639.98|632.18|639.57|631.77|639.98|632.18|639.47|631.67|25
1655658870000|2022-06-19 17:14:30|639.55|631.75|639.59|631.79|639.59|631.79|639.54|631.74|19
1655658880000|2022-06-19 17:14:40|639.58|631.78|639.46|631.66|639.58|631.78|639.37|631.57|21
1655658890000|2022-06-19 17:14:50|639.49|631.69|639.43|631.63|639.59|631.79|639.4|631.6|20
1655658900000|2022-06-19 17:15:00|639.42|631.62|639.98|632.18|640.08|632.28|639.42|631.62|27
1655658910000|2022-06-19 17:15:10|639.95|632.15|639.26|631.46|639.95|632.15|639.24|631.44|25
1655658920000|2022-06-19 17:15:20|639.27|631.47|639.45|631.65|639.46|631.66|639.26|631.46|20
1655658930000|2022-06-19 17:15:30|639.41|631.61|639.92|632.12|639.97|632.17|639.39|631.59|27
1655658940000|2022-06-19 17:15:40|639.91|632.11|639.43|631.63|639.96|632.16|639.43|631.63|27
1655658950000|2022-06-19 17:15:50|639.4|631.6|639.36|631.56|639.44|631.64|639.28|631.48|28
1655658960000|2022-06-19 17:16:00|639.46|631.66|639.8|632|639.8|632|639.29|631.49|23
1655658970000|2022-06-19 17:16:10|639.81|632.01|639.72|631.92|639.91|632.11|639.67|631.87|27
1655658980000|2022-06-19 17:16:20|639.75|631.95|639.68|631.88|639.86|632.06|639.51|631.71|24
1655658990000|2022-06-19 17:16:30|639.63|631.83|638.95|631.15|639.63|631.83|638.95|631.15|26
1655659000000|2022-06-19 17:16:40|638.98|631.18|639.01|631.21|639.17|631.37|638.87|631.07|21
1655659010000|2022-06-19 17:16:50|639.03|631.23|639.17|631.37|639.18|631.38|638.97|631.17|21
1655659020000|2022-06-19 17:17:00|639.18|631.38|638.98|631.18|639.32|631.52|638.98|631.18|24
1655659030000|2022-06-19 17:17:10|638.99|631.19|639.2|631.4|639.2|631.4|638.94|631.14|26
1655659040000|2022-06-19 17:17:20|639.19|631.39|638.52|630.72|639.19|631.39|638.46|630.66|27
1655659050000|2022-06-19 17:17:30|638.45|630.65|638.46|630.66|638.65|630.85|638.4|630.6|30
1655659060000|2022-06-19 17:17:40|638.45|630.65|638.45|630.65|638.56|630.76|638.41|630.61|22
1655659070000|2022-06-19 17:17:50|638.44|630.64|638.31|630.51|638.51|630.71|638.26|630.46|25
1655659080000|2022-06-19 17:18:00|638.3|630.5|637.46|629.66|638.31|630.51|637.44|629.64|29
1655659090000|2022-06-19 17:18:10|637.45|629.65|637.41|629.61|637.89|630.09|637.41|629.61|27
1655659100000|2022-06-19 17:18:20|637.4|629.6|636.88|629.08|637.4|629.6|636.52|628.72|24
1655659110000|2022-06-19 17:18:30|636.9|629.1|636.85|629.05|636.91|629.11|636.4|628.6|25
1655659120000|2022-06-19 17:18:40|636.84|629.04|637.1|629.3|637.1|629.3|636.37|628.57|30
1655659130000|2022-06-19 17:18:50|637.08|629.28|637.22|629.42|637.45|629.65|637.07|629.27|29
1655659140000|2022-06-19 17:19:00|637.2|629.4|637.25|629.45|637.48|629.68|637.16|629.36|25
1655659150000|2022-06-19 17:19:10|637.23|629.43|637.88|630.08|637.95|630.15|637.23|629.43|24
1655659160000|2022-06-19 17:19:20|637.87|630.07|637.37|629.57|637.93|630.13|637.36|629.56|29
1655659170000|2022-06-19 17:19:30|637.39|629.59|637.28|629.48|637.47|629.67|637.17|629.37|27
1655659180000|2022-06-19 17:19:40|637.27|629.47|637.3|629.5|637.36|629.56|637.15|629.35|21
1655659190000|2022-06-19 17:19:50|637.29|629.49|637.27|629.47|637.36|629.56|637.27|629.47|13
1655659200000|2022-06-19 17:20:00|637.24|629.44|637.26|629.46|637.51|629.71|637.24|629.44|23
1655659210000|2022-06-19 17:20:10|637.25|629.45|637.34|629.54|637.35|629.55|637.18|629.38|17
1655659220000|2022-06-19 17:20:20|637.33|629.53|637.38|629.58|637.43|629.63|637.19|629.39|20
1655659230000|2022-06-19 17:20:30|637.4|629.6|638.74|630.94|638.79|630.99|637.4|629.6|32
1655659240000|2022-06-19 17:20:40|638.77|630.97|638.77|630.97|638.98|631.18|638.66|630.86|32
1655659250000|2022-06-19 17:20:50|638.8|631|638.95|631.15|638.96|631.16|638.63|630.83|25
1655659260000|2022-06-19 17:21:00|638.91|631.11|639.16|631.36|639.32|631.52|638.83|631.03|24
1655659270000|2022-06-19 17:21:10|639.15|631.35|639.32|631.52|639.4|631.6|639.11|631.31|31
1655659280000|2022-06-19 17:21:20|639.33|631.53|639.25|631.45|639.91|632.11|639.25|631.45|26
1655659290000|2022-06-19 17:21:30|639.26|631.46|638.44|630.64|639.31|631.51|638.44|630.64|28
1655659300000|2022-06-19 17:21:40|638.43|630.63|638.34|630.54|638.44|630.64|638.29|630.49|22
1655659310000|2022-06-19 17:21:50|638.33|630.53|637.43|629.63|638.34|630.54|637.42|629.62|31
1655659320000|2022-06-19 17:22:00|637.35|629.55|637.14|629.34|637.37|629.57|637.13|629.33|28
1655659330000|2022-06-19 17:22:10|637.11|629.31|637.06|629.26|637.13|629.33|636.43|628.63|30
1655659340000|2022-06-19 17:22:20|637.05|629.25|636.75|628.95|637.06|629.26|636.38|628.58|25
1655659350000|2022-06-19 17:22:30|636.74|628.94|636.4|628.6|636.74|628.94|636.34|628.54|23
1655659360000|2022-06-19 17:22:40|636.5|628.7|636.39|628.59|636.5|628.7|636.23|628.43|20
1655659370000|2022-06-19 17:22:50|636.4|628.6|636.41|628.61|636.42|628.62|636.24|628.44|22
1655659380000|2022-06-19 17:23:00|636.4|628.6|636.88|629.08|636.88|629.08|636.34|628.54|23
1655659390000|2022-06-19 17:23:10|636.85|629.05|637.14|629.34|637.31|629.51|636.84|629.04|32
1655659400000|2022-06-19 17:23:20|637.16|629.36|637.05|629.25|637.24|629.44|637.05|629.25|23
1655659410000|2022-06-19 17:23:30|637.07|629.27|637.47|629.67|637.5|629.7|637.06|629.26|25
1655659420000|2022-06-19 17:23:40|637.36|629.56|637.93|630.13|637.93|630.13|637.28|629.48|20
1655659430000|2022-06-19 17:23:50|637.84|630.04|637.35|629.55|637.9|630.1|637.29|629.49|26
1655659440000|2022-06-19 17:24:00|637.34|629.54|637.39|629.59|637.61|629.81|637.33|629.53|23
1655659450000|2022-06-19 17:24:10|637.37|629.57|637.4|629.6|637.42|629.62|637.37|629.57|11
1655659460000|2022-06-19 17:24:20|637.39|629.59|638.02|630.22|638.16|630.36|637.35|629.55|26
1655659470000|2022-06-19 17:24:30|637.92|630.12|637.75|629.95|638.02|630.22|637.65|629.85|29
1655659480000|2022-06-19 17:24:40|637.77|629.97|638.04|630.24|638.04|630.24|637.69|629.89|21
1655659490000|2022-06-19 17:24:50|638.05|630.25|638.09|630.29|638.1|630.3|637.99|630.19|18
1655659500000|2022-06-19 17:25:00|638.08|630.28|638.08|630.28|638.21|630.41|638.04|630.24|23
1655659510000|2022-06-19 17:25:10|638.1|630.3|638.16|630.36|638.17|630.37|638.01|630.21|23
1655659520000|2022-06-19 17:25:20|638.17|630.37|638.11|630.31|638.2|630.4|638.06|630.26|24
1655659530000|2022-06-19 17:25:30|638.1|630.3|638.16|630.36|638.17|630.37|637.99|630.19|19
1655659540000|2022-06-19 17:25:40|638.14|630.34|638.06|630.26|638.16|630.36|637.99|630.19|24
1655659550000|2022-06-19 17:25:50|638.05|630.25|637.58|629.78|638.1|630.3|637.41|629.61|26
1655659560000|2022-06-19 17:26:00|637.57|629.77|637.27|629.47|637.57|629.77|637.25|629.45|23
1655659570000|2022-06-19 17:26:10|637.24|629.44|637.27|629.47|637.36|629.56|637.17|629.37|16
1655659580000|2022-06-19 17:26:20|637.26|629.46|637.28|629.48|637.36|629.56|637.23|629.43|20
1655659590000|2022-06-19 17:26:30|637.33|629.53|637.28|629.48|637.39|629.59|637.22|629.42|23
1655659600000|2022-06-19 17:26:40|637.27|629.47|637.28|629.48|637.34|629.54|637.23|629.43|17
1655659610000|2022-06-19 17:26:50|637.26|629.46|637.74|629.94|637.8|630|637.25|629.45|24
1655659620000|2022-06-19 17:27:00|637.8|630|637.56|629.76|637.84|630.04|637.54|629.74|21
1655659630000|2022-06-19 17:27:10|637.6|629.8|637.8|630|637.81|630.01|637.6|629.8|20
1655659640000|2022-06-19 17:27:20|637.81|630.01|638.49|630.69|638.49|630.69|637.81|630.01|17
1655659650000|2022-06-19 17:27:30|638.51|630.71|638.64|630.84|638.84|631.04|638.49|630.69|26
1655659660000|2022-06-19 17:27:40|638.65|630.85|638.23|630.43|638.85|631.05|638.23|630.43|26
1655659670000|2022-06-19 17:27:50|638.3|630.5|638.38|630.58|638.72|630.92|638.27|630.47|23
1655659680000|2022-06-19 17:28:00|638.37|630.57|638.19|630.39|638.37|630.57|638.01|630.21|30
1655659690000|2022-06-19 17:28:10|638.16|630.36|638.22|630.42|638.38|630.58|638.08|630.28|24
1655659700000|2022-06-19 17:28:20|638.2|630.4|638.26|630.46|638.52|630.72|638.15|630.35|26
1655659710000|2022-06-19 17:28:30|638.25|630.45|638.84|631.04|638.94|631.14|638.25|630.45|28
1655659720000|2022-06-19 17:28:40|638.83|631.03|638.83|631.03|638.88|631.08|638.58|630.78|26
1655659730000|2022-06-19 17:28:50|638.82|631.02|638.79|630.99|638.92|631.12|638.68|630.88|18
1655659740000|2022-06-19 17:29:00|638.78|630.98|638.75|630.95|638.78|630.98|638.39|630.59|25
1655659750000|2022-06-19 17:29:10|638.86|631.06|638.27|630.47|638.86|631.06|638.18|630.38|22
1655659760000|2022-06-19 17:29:20|638.28|630.48|638.57|630.77|638.57|630.77|638.18|630.38|21
1655659770000|2022-06-19 17:29:30|638.6|630.8|638.72|630.92|638.88|631.08|638.6|630.8|26
1655659780000|2022-06-19 17:29:40|638.76|630.96|638.91|631.11|639.05|631.25|638.75|630.95|22
1655659790000|2022-06-19 17:29:50|638.9|631.1|638.76|630.96|638.95|631.15|638.68|630.88|27
1655659800000|2022-06-19 17:30:00|638.77|630.97|639|631.2|639.06|631.26|638.7|630.9|22
1655659810000|2022-06-19 17:30:10|638.99|631.19|638.96|631.16|639.02|631.22|638.89|631.09|24
1655659820000|2022-06-19 17:30:20|638.97|631.17|638.96|631.16|639.04|631.24|638.84|631.04|23
1655659830000|2022-06-19 17:30:30|638.99|631.19|639.65|631.85|639.77|631.97|638.98|631.18|27
1655659840000|2022-06-19 17:30:40|639.67|631.87|641.64|633.84|641.74|633.94|639.6|631.8|34
1655659850000|2022-06-19 17:30:50|641.72|633.92|641.3|633.5|641.72|633.92|641.23|633.43|18
1655659860000|2022-06-19 17:31:00|641.31|633.51|641.75|633.95|641.79|633.99|641.21|633.41|27
1655659870000|2022-06-19 17:31:10|641.78|633.98|641.75|633.95|641.8|634|641.28|633.48|31
1655659880000|2022-06-19 17:31:20|641.81|634.01|641.34|633.54|641.92|634.12|641.33|633.53|31
1655659890000|2022-06-19 17:31:30|641.33|633.53|641.03|633.23|641.44|633.64|640.98|633.18|27
1655659900000|2022-06-19 17:31:40|641.2|633.4|641.16|633.36|641.3|633.5|641.03|633.23|27
1655659910000|2022-06-19 17:31:50|641.15|633.35|641.21|633.41|641.34|633.54|641.13|633.33|22
1655659920000|2022-06-19 17:32:00|641.18|633.38|640.09|632.29|641.18|633.38|640.05|632.25|29
1655659930000|2022-06-19 17:32:10|640.07|632.27|639.27|631.47|640.13|632.33|639.25|631.45|30
1655659940000|2022-06-19 17:32:20|639.24|631.44|638.68|630.88|639.3|631.5|638.41|630.61|31
1655659950000|2022-06-19 17:32:30|638.65|630.85|639.26|631.46|639.28|631.48|638.51|630.71|23
1655659960000|2022-06-19 17:32:40|639.3|631.5|639.12|631.32|639.3|631.5|639.09|631.29|20
1655659970000|2022-06-19 17:32:50|639.17|631.37|639.04|631.24|639.52|631.72|638.99|631.19|26
1655659980000|2022-06-19 17:33:00|639.06|631.26|639.1|631.3|639.16|631.36|638.99|631.19|24
1655659990000|2022-06-19 17:33:10|639.04|631.24|638.96|631.16|639.13|631.33|638.95|631.15|19
1655660000000|2022-06-19 17:33:20|638.97|631.17|639.21|631.41|639.21|631.41|638.88|631.08|28
1655660010000|2022-06-19 17:33:30|639.24|631.44|639.05|631.25|639.32|631.52|639.05|631.25|25
1655660020000|2022-06-19 17:33:40|639.04|631.24|639.24|631.44|639.26|631.46|639.02|631.22|19
1655660030000|2022-06-19 17:33:50|639.21|631.41|639.24|631.44|639.33|631.53|639.07|631.27|28
1655660040000|2022-06-19 17:34:00|639.31|631.51|639.18|631.38|639.73|631.93|639.18|631.38|26
1655660050000|2022-06-19 17:34:10|639.17|631.37|638.33|630.53|639.17|631.37|638.33|630.53|29
1655660060000|2022-06-19 17:34:20|638.24|630.44|638.1|630.3|638.29|630.49|638.1|630.3|25
1655660070000|2022-06-19 17:34:30|638.09|630.29|637.9|630.1|638.09|630.29|637.71|629.91|24
1655660080000|2022-06-19 17:34:40|637.91|630.11|637.97|630.17|637.98|630.18|637.73|629.93|26
1655660090000|2022-06-19 17:34:50|637.96|630.16|638.1|630.3|638.1|630.3|637.89|630.09|31
1655660100000|2022-06-19 17:35:00|638.09|630.29|637.97|630.17|638.09|630.29|637.84|630.04|31
1655660110000|2022-06-19 17:35:10|637.98|630.18|637.88|630.08|637.98|630.18|637.82|630.02|26
1655660120000|2022-06-19 17:35:20|637.9|630.1|638.65|630.85|638.65|630.85|637.88|630.08|23
1655660130000|2022-06-19 17:35:30|638.67|630.87|638.66|630.86|638.99|631.19|638.6|630.8|25
1655660140000|2022-06-19 17:35:40|638.69|630.89|638.68|630.88|638.9|631.1|638.68|630.88|16
1655660150000|2022-06-19 17:35:50|638.69|630.89|638.92|631.12|638.96|631.16|638.69|630.89|23
1655660160000|2022-06-19 17:36:00|638.97|631.17|638.75|630.95|639|631.2|638.69|630.89|23
1655660170000|2022-06-19 17:36:10|638.77|630.97|638.36|630.56|638.91|631.11|638.26|630.46|30
1655660180000|2022-06-19 17:36:20|638.37|630.57|638.85|631.05|638.85|631.05|638.2|630.4|31
1655660190000|2022-06-19 17:36:30|638.83|631.03|638.85|631.05|638.88|631.08|638.63|630.83|21
1655660200000|2022-06-19 17:36:40|638.83|631.03|638.81|631.01|638.93|631.13|638.8|631|12
1655660210000|2022-06-19 17:36:50|638.84|631.04|638.89|631.09|638.89|631.09|638.72|630.92|23
1655660220000|2022-06-19 17:37:00|638.9|631.1|638.82|631.02|638.91|631.11|638.81|631.01|13
1655660230000|2022-06-19 17:37:10|638.78|630.98|638.87|631.07|638.94|631.14|638.78|630.98|22
1655660240000|2022-06-19 17:37:20|638.86|631.06|638.91|631.11|638.92|631.12|638.8|631|21
1655660250000|2022-06-19 17:37:30|638.89|631.09|639.64|631.84|639.7|631.9|638.88|631.08|19
1655660260000|2022-06-19 17:37:40|639.59|631.79|639.6|631.8|639.71|631.91|639.54|631.74|25
1655660270000|2022-06-19 17:37:50|639.7|631.9|639.66|631.86|639.76|631.96|639.53|631.73|27
1655660280000|2022-06-19 17:38:00|639.55|631.75|639.81|632.01|639.97|632.17|639.52|631.72|27
1655660290000|2022-06-19 17:38:10|639.79|631.99|640.95|633.15|640.97|633.17|639.77|631.97|30
1655660300000|2022-06-19 17:38:20|640.96|633.16|641.07|633.27|641.07|633.27|640.67|632.87|23
1655660310000|2022-06-19 17:38:30|641.08|633.28|641|633.2|641.08|633.28|640.95|633.15|21
1655660320000|2022-06-19 17:38:40|641.03|633.23|640.44|632.64|641.06|633.26|640.4|632.6|26
1655660330000|2022-06-19 17:38:50|640.43|632.63|640.84|633.04|640.85|633.05|640.42|632.62|27
1655660340000|2022-06-19 17:39:00|640.83|633.03|640.69|632.89|640.99|633.19|640.69|632.89|25
1655660350000|2022-06-19 17:39:10|640.72|632.92|640.85|633.05|640.97|633.17|640.72|632.92|21
1655660360000|2022-06-19 17:39:20|640.84|633.04|641.65|633.85|641.65|633.85|640.84|633.04|28
1655660370000|2022-06-19 17:39:30|641.64|633.84|641.9|634.1|641.92|634.12|641.61|633.81|23
1655660380000|2022-06-19 17:39:40|641.91|634.11|641.87|634.07|641.97|634.17|641.77|633.97|18
1655660390000|2022-06-19 17:39:50|641.84|634.04|641.97|634.17|641.99|634.19|641.61|633.81|26
1655660400000|2022-06-19 17:40:00|641.96|634.16|641.87|634.07|642.04|634.24|641.71|633.91|25
1655660410000|2022-06-19 17:40:10|641.83|634.03|641.79|633.99|641.96|634.16|641.75|633.95|19
1655660420000|2022-06-19 17:40:20|641.81|634.01|642.15|634.35|642.17|634.37|641.8|634|20
1655660430000|2022-06-19 17:40:30|642.13|634.33|642.29|634.49|642.3|634.5|642.13|634.33|17
1655660440000|2022-06-19 17:40:40|642.3|634.5|642.58|634.78|642.58|634.78|642.23|634.43|18
1655660450000|2022-06-19 17:40:50|642.55|634.75|643.12|635.32|643.12|635.32|642.55|634.75|24
1655660460000|2022-06-19 17:41:00|643.09|635.29|643.26|635.46|643.46|635.66|642.98|635.18|19
1655660470000|2022-06-19 17:41:10|643.23|635.43|642.85|635.05|643.23|635.43|642.85|635.05|7
1655660480000|2022-06-19 17:41:20|642.79|634.99|642.85|635.05|642.97|635.17|642.79|634.99|19
1655660490000|2022-06-19 17:41:30|642.88|635.08|643.09|635.29|643.1|635.3|642.84|635.04|13
1655660500000|2022-06-19 17:41:40|643.08|635.28|643.07|635.27|643.11|635.31|642.89|635.09|22
1655660510000|2022-06-19 17:41:50|643.08|635.28|642.99|635.19|643.18|635.38|642.91|635.11|21
1655660520000|2022-06-19 17:42:00|642.96|635.16|642.34|634.54|642.96|635.16|642.1|634.3|29
1655660530000|2022-06-19 17:42:10|642.33|634.53|642.36|634.56|642.39|634.59|642.31|634.51|17
1655660540000|2022-06-19 17:42:20|642.37|634.57|642.18|634.38|642.37|634.57|642.16|634.36|23
1655660550000|2022-06-19 17:42:30|642.17|634.37|641.92|634.12|642.27|634.47|641.85|634.05|29
1655660560000|2022-06-19 17:42:40|641.93|634.13|641.83|634.03|642.13|634.33|641.76|633.96|26
1655660570000|2022-06-19 17:42:50|642.12|634.32|641.88|634.08|642.25|634.45|641.88|634.08|23
1655660580000|2022-06-19 17:43:00|642.12|634.32|643.15|635.35|643.15|635.35|642.1|634.3|27
1655660590000|2022-06-19 17:43:10|643.14|635.34|643.23|635.43|643.47|635.67|642.74|634.94|29
1655660600000|2022-06-19 17:43:20|643.22|635.42|642.94|635.14|643.27|635.47|642.92|635.12|19
1655660610000|2022-06-19 17:43:30|642.99|635.19|643.04|635.24|643.31|635.51|642.99|635.19|21
1655660620000|2022-06-19 17:43:40|643.06|635.26|642.98|635.18|643.11|635.31|642.84|635.04|25
1655660630000|2022-06-19 17:43:50|642.96|635.16|643.06|635.26|643.07|635.27|642.85|635.05|22
1655660640000|2022-06-19 17:44:00|643.07|635.27|643.52|635.72|643.62|635.82|643.04|635.24|22
1655660650000|2022-06-19 17:44:10|643.5|635.7|643.48|635.68|643.61|635.81|643.43|635.63|19
1655660660000|2022-06-19 17:44:20|643.47|635.67|643.66|635.86|644.35|636.55|643.47|635.67|23
1655660670000|2022-06-19 17:44:30|643.67|635.87|643.85|636.05|644.08|636.28|643.67|635.87|26
1655660680000|2022-06-19 17:44:40|643.87|636.07|643.94|636.14|643.99|636.19|643.8|636|21
1655660690000|2022-06-19 17:44:50|643.93|636.13|643.95|636.15|643.98|636.18|643.9|636.1|19
1655660700000|2022-06-19 17:45:00|643.93|636.13|644.58|636.78|644.6|636.8|643.8|636|28
1655660710000|2022-06-19 17:45:10|644.6|636.8|644.43|636.63|644.83|637.03|644.43|636.63|28
1655660720000|2022-06-19 17:45:20|644.4|636.6|643.6|635.8|644.4|636.6|643.6|635.8|32
1655660730000|2022-06-19 17:45:30|643.61|635.81|642.34|634.54|643.61|635.81|642.15|634.35|35
1655660740000|2022-06-19 17:45:40|642.35|634.55|642.27|634.47|642.35|634.55|642.15|634.35|18
1655660750000|2022-06-19 17:45:50|642.15|634.35|642|634.2|642.44|634.64|641.97|634.17|30
1655660760000|2022-06-19 17:46:00|641.94|634.14|642.26|634.46|642.26|634.46|641.77|633.97|30
1655660770000|2022-06-19 17:46:10|642.24|634.44|642.62|634.82|642.95|635.15|642.19|634.39|32
1655660780000|2022-06-19 17:46:20|642.64|634.84|642.5|634.7|642.64|634.84|642.44|634.64|20
1655660790000|2022-06-19 17:46:30|642.52|634.72|642.37|634.57|642.65|634.85|642.37|634.57|25
1655660800000|2022-06-19 17:46:40|642.35|634.55|643.81|636.01|643.81|636.01|641.98|634.18|32
1655660810000|2022-06-19 17:46:50|643.85|636.05|645.6|637.8|645.6|637.8|643.85|636.05|34
1655660820000|2022-06-19 17:47:00|645.65|637.85|645.54|637.74|645.67|637.87|645.18|637.38|37
1655660830000|2022-06-19 17:47:10|645.55|637.75|645.15|637.35|645.63|637.83|645.1|637.3|28
1655660840000|2022-06-19 17:47:20|645.14|637.34|644.99|637.19|645.14|637.34|644.76|636.96|22
1655660850000|2022-06-19 17:47:30|645|637.2|645.37|637.57|645.42|637.62|644.93|637.13|25
1655660860000|2022-06-19 17:47:40|645.39|637.59|646.43|638.63|646.43|638.63|645.19|637.39|33
1655660870000|2022-06-19 17:47:50|646.44|638.64|646.66|638.86|646.84|639.04|646.37|638.57|16
1655660880000|2022-06-19 17:48:00|646.62|638.82|646.83|639.03|646.86|639.06|646.62|638.82|16
1655660890000|2022-06-19 17:48:10|646.85|639.05|646.89|639.09|646.98|639.18|646.85|639.05|17
1655660900000|2022-06-19 17:48:20|646.9|639.1|647.26|639.46|647.52|639.72|646.9|639.1|28
1655660910000|2022-06-19 17:48:30|647.25|639.45|647.22|639.42|647.26|639.46|646.98|639.18|22
1655660920000|2022-06-19 17:48:40|647.19|639.39|646.92|639.12|647.19|639.39|646.9|639.1|25
1655660930000|2022-06-19 17:48:50|646.85|639.05|646.74|638.94|647.15|639.35|646.66|638.86|24
1655660940000|2022-06-19 17:49:00|646.54|638.74|645.79|637.99|646.54|638.74|645.46|637.66|29
1655660950000|2022-06-19 17:49:10|645.97|638.17|645.73|637.93|645.97|638.17|645.7|637.9|29
1655660960000|2022-06-19 17:49:20|645.72|637.92|645.35|637.55|645.97|638.17|645.35|637.55|28
1655660970000|2022-06-19 17:49:30|645.29|637.49|645.19|637.39|645.31|637.51|644.92|637.12|25
1655660980000|2022-06-19 17:49:40|645.18|637.38|645.03|637.23|645.28|637.48|644.88|637.08|28
1655660990000|2022-06-19 17:49:50|645.02|637.22|645.08|637.28|645.24|637.44|644.92|637.12|23
1655661000000|2022-06-19 17:50:00|645.06|637.26|644.98|637.18|645.17|637.37|644.98|637.18|26
1655661010000|2022-06-19 17:50:10|644.97|637.17|645.06|637.26|645.13|637.33|644.94|637.14|25
1655661020000|2022-06-19 17:50:20|645.05|637.25|643.89|636.09|645.07|637.27|643.89|636.09|30
1655661030000|2022-06-19 17:50:30|644.08|636.28|643.88|636.08|644.11|636.31|643.86|636.06|25
1655661040000|2022-06-19 17:50:40|643.89|636.09|643.83|636.03|644.06|636.26|643.81|636.01|22
1655661050000|2022-06-19 17:50:50|643.82|636.02|644.05|636.25|644.05|636.25|643.79|635.99|22
1655661060000|2022-06-19 17:51:00|644.04|636.24|643.99|636.19|644.05|636.25|643.82|636.02|27
1655661070000|2022-06-19 17:51:10|644.01|636.21|643.92|636.12|644.08|636.28|643.87|636.07|22
1655661080000|2022-06-19 17:51:20|643.93|636.13|644|636.2|644.03|636.23|643.91|636.11|20
1655661090000|2022-06-19 17:51:30|643.99|636.19|643.91|636.11|644.05|636.25|643.91|636.11|18
1655661100000|2022-06-19 17:51:40|643.9|636.1|643.83|636.03|644.03|636.23|643.83|636.03|17
1655661110000|2022-06-19 17:51:50|643.8|636|643.94|636.14|644.04|636.24|643.8|636|23
1655661120000|2022-06-19 17:52:00|643.93|636.13|643.97|636.17|644.05|636.25|643.93|636.13|19
1655661130000|2022-06-19 17:52:10|643.96|636.16|644.07|636.27|644.07|636.27|643.8|636|19
1655661140000|2022-06-19 17:52:20|644.04|636.24|642.32|634.52|644.05|636.25|642.32|634.52|27
1655661150000|2022-06-19 17:52:30|642.33|634.53|643.11|635.31|643.11|635.31|642.33|634.53|36
1655661160000|2022-06-19 17:52:40|643.09|635.29|643.06|635.26|643.14|635.34|642.87|635.07|25
1655661170000|2022-06-19 17:52:50|643.05|635.25|643.13|635.33|643.14|635.34|642.94|635.14|18
1655661180000|2022-06-19 17:53:00|643.11|635.31|642.97|635.17|643.14|635.34|642.95|635.15|23
1655661190000|2022-06-19 17:53:10|642.93|635.13|643.04|635.24|643.1|635.3|642.93|635.13|19
1655661200000|2022-06-19 17:53:20|643.03|635.23|644.01|636.21|644.07|636.27|643.03|635.23|26
1655661210000|2022-06-19 17:53:30|644|636.2|643.88|636.08|644|636.2|643.73|635.93|19
1655661220000|2022-06-19 17:53:40|643.89|636.09|644.2|636.4|644.61|636.81|643.85|636.05|30
1655661230000|2022-06-19 17:53:50|644.18|636.38|644.24|636.44|644.32|636.52|644.16|636.36|20
1655661240000|2022-06-19 17:54:00|644.27|636.47|645.29|637.49|645.35|637.55|644.1|636.3|31
1655661250000|2022-06-19 17:54:10|645.31|637.51|645.17|637.37|645.32|637.52|645.16|637.36|23
1655661260000|2022-06-19 17:54:20|645.19|637.39|645.25|637.45|645.26|637.46|645.05|637.25|28
1655661270000|2022-06-19 17:54:30|645.22|637.42|645.29|637.49|645.29|637.49|645.18|637.38|20
1655661280000|2022-06-19 17:54:40|645.28|637.48|645.19|637.39|645.28|637.48|645|637.2|31
1655661290000|2022-06-19 17:54:50|645.18|637.38|645.06|637.26|645.25|637.45|645.06|637.26|22
1655661300000|2022-06-19 17:55:00|645.05|637.25|644.96|637.16|645.15|637.35|644.92|637.12|19
1655661310000|2022-06-19 17:55:10|644.91|637.11|645.02|637.22|645.25|637.45|644.91|637.11|22
1655661320000|2022-06-19 17:55:20|645.03|637.23|644.37|636.57|645.03|637.23|644.37|636.57|16
1655661330000|2022-06-19 17:55:30|644.36|636.56|644.06|636.26|644.4|636.6|644.06|636.26|20
1655661340000|2022-06-19 17:55:40|644.04|636.24|644.37|636.57|644.38|636.58|644.04|636.24|19
1655661350000|2022-06-19 17:55:50|644.38|636.58|644.31|636.51|644.88|637.08|644.31|636.51|23
1655661360000|2022-06-19 17:56:00|644.32|636.52|644.21|636.41|644.32|636.52|644.12|636.32|21
1655661370000|2022-06-19 17:56:10|644.29|636.49|641.47|633.67|644.31|636.51|641.47|633.67|26
1655661380000|2022-06-19 17:56:20|641.48|633.68|642.07|634.27|642.08|634.28|641.31|633.51|25
1655661390000|2022-06-19 17:56:30|642.08|634.28|641.55|633.75|642.18|634.38|641.53|633.73|27
1655661400000|2022-06-19 17:56:40|641.57|633.77|642.16|634.36|642.23|634.43|641.57|633.77|19
1655661410000|2022-06-19 17:56:50|642.17|634.37|642.15|634.35|642.19|634.39|642.13|634.33|18
1655661420000|2022-06-19 17:57:00|642.17|634.37|641.79|633.99|642.22|634.42|641.77|633.97|24
1655661430000|2022-06-19 17:57:10|641.81|634.01|641.73|633.93|641.81|634.01|641.72|633.92|8
1655661440000|2022-06-19 17:57:20|641.72|633.92|641.67|633.87|641.79|633.99|641.67|633.87|16
1655661450000|2022-06-19 17:57:30|641.71|633.91|641.7|633.9|641.71|633.91|641.49|633.69|14
1655661460000|2022-06-19 17:57:40|641.71|633.91|642.22|634.42|642.3|634.5|641.62|633.82|21
1655661470000|2022-06-19 17:57:50|642.3|634.5|642.06|634.26|642.3|634.5|642.06|634.26|8
1655661480000|2022-06-19 17:58:00|642.12|634.32|642.07|634.27|642.12|634.32|642|634.2|16
1655661490000|2022-06-19 17:58:10|642.08|634.28|642.73|634.93|642.76|634.96|642.06|634.26|23
1655661500000|2022-06-19 17:58:20|642.67|634.87|643.22|635.42|643.8|636|642.67|634.87|29
1655661510000|2022-06-19 17:58:30|643.25|635.45|643.26|635.46|643.34|635.54|643.18|635.38|22
1655661520000|2022-06-19 17:58:40|643.23|635.43|643.11|635.31|643.28|635.48|642.88|635.08|26
1655661530000|2022-06-19 17:58:50|643.12|635.32|642.47|634.67|643.12|635.32|642.47|634.67|17
1655661540000|2022-06-19 17:59:00|642.46|634.66|642.87|635.07|642.87|635.07|642.46|634.66|19
1655661550000|2022-06-19 17:59:10|642.84|635.04|642.98|635.18|643.01|635.21|642.84|635.04|13
1655661560000|2022-06-19 17:59:20|642.95|635.15|643.02|635.22|643.05|635.25|642.88|635.08|28
1655661570000|2022-06-19 17:59:30|642.99|635.19|642.87|635.07|643.02|635.22|642.85|635.05|14
1655661580000|2022-06-19 17:59:40|642.89|635.09|642.9|635.1|642.91|635.11|642.85|635.05|12
1655661590000|2022-06-19 17:59:50|642.92|635.12|642.89|635.09|642.95|635.15|642.88|635.08|13
1655661600000|2022-06-19 18:00:00|642.9|635.1|643.05|635.25|643.06|635.26|642.5|634.7|25
1655661610000|2022-06-19 18:00:10|643.06|635.26|643.14|635.34|643.34|635.54|643.01|635.21|27
1655661620000|2022-06-19 18:00:20|643.2|635.4|643.14|635.34|643.49|635.69|643.14|635.34|14
1655661630000|2022-06-19 18:00:30|643.16|635.36|643.23|635.43|643.23|635.43|643.13|635.33|15
1655661640000|2022-06-19 18:00:40|643.2|635.4|643.2|635.4|643.22|635.42|643.12|635.32|8
1655661650000|2022-06-19 18:00:50|643.17|635.37|643.67|635.87|643.67|635.87|643.17|635.37|12
1655661660000|2022-06-19 18:01:00|643.64|635.84|643.4|635.6|643.64|635.84|643.27|635.47|17
1655661670000|2022-06-19 18:01:10|643.39|635.59|643.38|635.58|643.4|635.6|643.38|635.58|5
1655661680000|2022-06-19 18:01:20|643.39|635.59|643.37|635.57|643.39|635.59|643.37|635.57|9
1655661690000|2022-06-19 18:01:30|643.38|635.58|644.11|636.31|644.15|636.35|643.38|635.58|12
1655661700000|2022-06-19 18:01:40|644.16|636.36|644|636.2|644.19|636.39|644|636.2|14
1655661710000|2022-06-19 18:01:50|644.01|636.21|644.16|636.36|644.16|636.36|644.01|636.21|13
1655661720000|2022-06-19 18:02:00|644.12|636.32|643.47|635.67|644.12|636.32|643.45|635.65|23
1655661730000|2022-06-19 18:02:10|643.46|635.66|643.41|635.61|643.47|635.67|643.39|635.59|10
1655661740000|2022-06-19 18:02:20|643.39|635.59|642.41|634.61|643.41|635.61|642.41|634.61|27
1655661750000|2022-06-19 18:02:30|642.39|634.59|642.4|634.6|642.65|634.85|642.36|634.56|24
1655661760000|2022-06-19 18:02:40|642.39|634.59|642.36|634.56|642.39|634.59|642.36|634.56|15
1655661770000|2022-06-19 18:02:50|642.34|634.54|642.32|634.52|642.34|634.54|642.32|634.52|5
1655661780000|2022-06-19 18:03:00|642.38|634.58|642.29|634.49|642.38|634.58|642.29|634.49|10
1655661790000|2022-06-19 18:03:10|642.3|634.5|642.31|634.51|642.34|634.54|642.28|634.48|13
1655661800000|2022-06-19 18:03:20|642.33|634.53|642.26|634.46|642.33|634.53|642.26|634.46|15
1655661810000|2022-06-19 18:03:30|642.27|634.47|642.24|634.44|642.29|634.49|642.21|634.41|15
1655661820000|2022-06-19 18:03:40|642.25|634.45|642.28|634.48|642.28|634.48|642.25|634.45|11
1655661830000|2022-06-19 18:03:50|642.26|634.46|642.25|634.45|642.26|634.46|642.24|634.44|4
1655661840000|2022-06-19 18:04:00|642.24|634.44|642.25|634.45|642.25|634.45|642.22|634.42|10
1655661850000|2022-06-19 18:04:10|642.24|634.44|642.3|634.5|642.36|634.56|642.24|634.44|19
1655661860000|2022-06-19 18:04:20|642.29|634.49|642.17|634.37|642.3|634.5|642.17|634.37|14
1655661870000|2022-06-19 18:04:30|642.19|634.39|642.14|634.34|642.2|634.4|642.12|634.32|14
1655661880000|2022-06-19 18:04:40|642.16|634.36|641.96|634.16|642.16|634.36|641.95|634.15|9
1655661890000|2022-06-19 18:04:50|641.95|634.15|641.95|634.15|641.96|634.16|641.95|634.15|3
1655661900000|2022-06-19 18:05:00|641.96|634.16|641.84|634.04|641.96|634.16|641.84|634.04|8
1655661910000|2022-06-19 18:05:10|641.85|634.05|641.91|634.11|642.25|634.45|641.83|634.03|19
1655661920000|2022-06-19 18:05:20|641.94|634.14|642.2|634.4|642.2|634.4|641.82|634.02|22
1655661930000|2022-06-19 18:05:30|642.22|634.42|642.21|634.41|642.27|634.47|642.04|634.24|28
1655661940000|2022-06-19 18:05:40|642.19|634.39|642.13|634.33|642.2|634.4|642.13|634.33|15
1655661950000|2022-06-19 18:05:50|642.15|634.35|642.71|634.91|642.88|635.08|642.15|634.35|24
1655661960000|2022-06-19 18:06:00|642.73|634.93|642.74|634.94|642.76|634.96|642.68|634.88|11
1655661970000|2022-06-19 18:06:10|642.72|634.92|642.8|635|642.99|635.19|642.7|634.9|24
1655661980000|2022-06-19 18:06:20|642.81|635.01|643.09|635.29|643.09|635.29|642.46|634.66|18
1655661990000|2022-06-19 18:06:30|643.08|635.28|642.91|635.11|643.11|635.31|642.81|635.01|22
1655662000000|2022-06-19 18:06:40|642.92|635.12|642.89|635.09|642.93|635.13|642.72|634.92|17
1655662010000|2022-06-19 18:06:50|642.83|635.03|642.52|634.72|642.98|635.18|642.41|634.61|16
1655662020000|2022-06-19 18:07:00|642.49|634.69|642.31|634.51|642.49|634.69|642.3|634.5|17
1655662030000|2022-06-19 18:07:10|642.32|634.52|642.29|634.49|642.32|634.52|642.29|634.49|7
1655662040000|2022-06-19 18:07:20|642.28|634.48|642.29|634.49|642.3|634.5|642.27|634.47|12
1655662050000|2022-06-19 18:07:30|642.3|634.5|642.3|634.5|642.31|634.51|642.3|634.5|3
1655662060000|2022-06-19 18:07:40|642.31|634.51|642.24|634.44|642.49|634.69|642.24|634.44|17
1655662070000|2022-06-19 18:07:50|642.26|634.46|642.25|634.45|642.31|634.51|642.24|634.44|4
1655662080000|2022-06-19 18:08:00|642.26|634.46|642.26|634.46|642.26|634.46|642.25|634.45|7
1655662090000|2022-06-19 18:08:10|642.35|634.55|642.75|634.95|642.8|635|642.29|634.49|21
1655662100000|2022-06-19 18:08:20|642.79|634.99|642.9|635.1|642.94|635.14|642.74|634.94|13
1655662110000|2022-06-19 18:08:30|642.93|635.13|642.87|635.07|642.95|635.15|642.85|635.05|9
1655662120000|2022-06-19 18:08:40|642.85|635.05|643.07|635.27|643.1|635.3|642.82|635.02|11
1655662130000|2022-06-19 18:08:50|643.06|635.26|643.05|635.25|643.07|635.27|643.02|635.22|13
1655662140000|2022-06-19 18:09:00|643.08|635.28|643.05|635.25|643.08|635.28|642.98|635.18|17
1655662150000|2022-06-19 18:09:10|643.07|635.27|643.16|635.36|643.16|635.36|642.99|635.19|15
1655662160000|2022-06-19 18:09:20|643.35|635.55|644.26|636.46|644.26|636.46|643.35|635.55|28
1655662170000|2022-06-19 18:09:30|644.27|636.47|644.84|637.04|645.3|637.5|644.27|636.47|33
1655662180000|2022-06-19 18:09:40|645.04|637.24|645.04|637.24|645.11|637.31|645.02|637.22|19
1655662190000|2022-06-19 18:09:50|645.02|637.22|645.12|637.32|645.12|637.32|645|637.2|20
1655662200000|2022-06-19 18:10:00|645.1|637.3|645.07|637.27|645.15|637.35|645.02|637.22|19
1655662210000|2022-06-19 18:10:10|645.08|637.28|645.15|637.35|645.23|637.43|645.05|637.25|23
1655662220000|2022-06-19 18:10:20|645.14|637.34|645.13|637.33|645.14|637.34|645.07|637.27|21
1655662230000|2022-06-19 18:10:30|645.14|637.34|645.25|637.45|645.35|637.55|645.12|637.32|21
1655662240000|2022-06-19 18:10:40|645.26|637.46|645.15|637.35|645.3|637.5|645.15|637.35|18
1655662250000|2022-06-19 18:10:50|645.12|637.32|644.45|636.65|645.14|637.34|644.45|636.65|15
1655662260000|2022-06-19 18:11:00|644.44|636.64|644.28|636.48|644.45|636.65|644.26|636.46|26
1655662270000|2022-06-19 18:11:10|644.29|636.49|644.25|636.45|644.31|636.51|644.24|636.44|13
1655662280000|2022-06-19 18:11:20|644.22|636.42|644.24|636.44|644.25|636.45|644.22|636.42|12
1655662290000|2022-06-19 18:11:30|644.25|636.45|644.99|637.19|645.16|637.36|644.25|636.45|27
1655662300000|2022-06-19 18:11:40|645.08|637.28|644.94|637.14|645.1|637.3|644.9|637.1|22
1655662310000|2022-06-19 18:11:50|645.03|637.23|644.88|637.08|645.03|637.23|644.85|637.05|15
1655662320000|2022-06-19 18:12:00|644.89|637.09|645.13|637.33|645.22|637.42|644.89|637.09|22
1655662330000|2022-06-19 18:12:10|645.15|637.35|645.2|637.4|645.23|637.43|645.15|637.35|11
1655662340000|2022-06-19 18:12:20|645.22|637.42|645.8|638|645.8|638|645.22|637.42|19
1655662350000|2022-06-19 18:12:30|645.81|638.01|645.8|638|645.81|638.01|645.78|637.98|20
1655662360000|2022-06-19 18:12:40|645.79|637.99|645.84|638.04|645.84|638.04|645.74|637.94|18
1655662370000|2022-06-19 18:12:50|645.82|638.02|645.78|637.98|645.96|638.16|645.77|637.97|26
1655662380000|2022-06-19 18:13:00|645.76|637.96|645.29|637.49|645.76|637.96|645.24|637.44|25
1655662390000|2022-06-19 18:13:10|645.28|637.48|645.85|638.05|645.88|638.08|645.28|637.48|31
1655662400000|2022-06-19 18:13:20|645.82|638.02|646.74|638.94|646.77|638.97|645.78|637.98|32
1655662410000|2022-06-19 18:13:30|646.75|638.95|646.57|638.77|646.93|639.13|646.28|638.48|27
1655662420000|2022-06-19 18:13:40|646.77|638.97|646.49|638.69|646.95|639.15|646.46|638.66|26
1655662430000|2022-06-19 18:13:50|646.55|638.75|646.99|639.19|647.01|639.21|646.55|638.75|28
1655662440000|2022-06-19 18:14:00|646.98|639.18|646.98|639.18|647.14|639.34|646.86|639.06|24
1655662450000|2022-06-19 18:14:10|647.04|639.24|647|639.2|647.07|639.27|646.93|639.13|20
1655662460000|2022-06-19 18:14:20|646.94|639.14|646.21|638.41|646.94|639.14|646.12|638.32|28
1655662470000|2022-06-19 18:14:30|646.2|638.4|646.01|638.21|646.27|638.47|645.88|638.08|24
1655662480000|2022-06-19 18:14:40|646|638.2|646.55|638.75|646.55|638.75|646|638.2|26
1655662490000|2022-06-19 18:14:50|646.5|638.7|646.68|638.88|646.75|638.95|646.36|638.56|25
1655662500000|2022-06-19 18:15:00|646.66|638.86|646.28|638.48|646.66|638.86|646.2|638.4|31
1655662510000|2022-06-19 18:15:10|646.32|638.52|646.91|639.11|647.07|639.27|646.22|638.42|29
1655662520000|2022-06-19 18:15:20|646.92|639.12|646.72|638.92|646.93|639.13|646.31|638.51|23
1655662530000|2022-06-19 18:15:30|646.74|638.94|646.97|639.17|647|639.2|646.74|638.94|22
1655662540000|2022-06-19 18:15:40|647.01|639.21|647.87|640.07|647.9|640.1|647.01|639.21|28
1655662550000|2022-06-19 18:15:50|647.88|640.08|650.6|642.8|651.77|643.97|647.88|640.08|37
1655662560000|2022-06-19 18:16:00|650.65|642.85|650.28|642.48|650.8|643|650.2|642.4|32
1655662570000|2022-06-19 18:16:10|650.31|642.51|650.93|643.13|651.17|643.37|650.26|642.46|28
1655662580000|2022-06-19 18:16:20|650.66|642.86|651.87|644.07|651.87|644.07|650.66|642.86|30
1655662590000|2022-06-19 18:16:30|651.89|644.09|650.37|642.57|651.91|644.11|650.36|642.56|33
1655662600000|2022-06-19 18:16:40|650.36|642.56|650.73|642.93|650.92|643.12|650.26|642.46|27
1655662610000|2022-06-19 18:16:50|650.72|642.92|650.4|642.6|650.82|643.02|650.29|642.49|31
1655662620000|2022-06-19 18:17:00|650.35|642.55|649.38|641.58|650.35|642.55|649.38|641.58|30
1655662630000|2022-06-19 18:17:10|649.41|641.61|649.33|641.53|649.83|642.03|649.33|641.53|30
1655662640000|2022-06-19 18:17:20|649.32|641.52|648.97|641.17|649.32|641.52|648.36|640.56|32
1655662650000|2022-06-19 18:17:30|649.08|641.28|649.35|641.55|649.91|642.11|649.06|641.26|37
1655662660000|2022-06-19 18:17:40|649.34|641.54|649.22|641.42|649.38|641.58|649.21|641.41|28
1655662670000|2022-06-19 18:17:50|649.18|641.38|649|641.2|649.36|641.56|649|641.2|32
1655662680000|2022-06-19 18:18:00|649.14|641.34|648.94|641.14|649.24|641.44|648.94|641.14|33
1655662690000|2022-06-19 18:18:10|648.66|640.86|648.83|641.03|648.83|641.03|648.15|640.35|25
1655662700000|2022-06-19 18:18:20|648.89|641.09|648.95|641.15|649|641.2|648.8|641|28
1655662710000|2022-06-19 18:18:30|649|641.2|649.05|641.25|649.09|641.29|648.86|641.06|27
1655662720000|2022-06-19 18:18:40|649.04|641.24|649.14|641.34|649.26|641.46|649.02|641.22|32
1655662730000|2022-06-19 18:18:50|649.13|641.33|649.45|641.65|649.57|641.77|649.01|641.21|30
1655662740000|2022-06-19 18:19:00|649.44|641.64|649.93|642.13|649.93|642.13|649.4|641.6|25
1655662750000|2022-06-19 18:19:10|650.08|642.28|649.31|641.51|650.09|642.29|649.31|641.51|27
1655662760000|2022-06-19 18:19:20|649.29|641.49|649.22|641.42|649.37|641.57|649.22|641.42|28
1655662770000|2022-06-19 18:19:30|649.23|641.43|649|641.2|649.32|641.52|648.97|641.17|22
1655662780000|2022-06-19 18:19:40|648.99|641.19|649.9|642.1|649.9|642.1|648.91|641.11|28
1655662790000|2022-06-19 18:19:50|649.89|642.09|650.73|642.93|650.73|642.93|649.87|642.07|23
1655662800000|2022-06-19 18:20:00|650.75|642.95|650.7|642.9|650.86|643.06|650.52|642.72|26
1655662810000|2022-06-19 18:20:10|650.75|642.95|650.37|642.57|650.75|642.95|650.18|642.38|31
1655662820000|2022-06-19 18:20:20|650.34|642.54|650.36|642.56|650.36|642.56|650.18|642.38|23
1655662830000|2022-06-19 18:20:30|650.37|642.57|650.03|642.23|650.59|642.79|650.03|642.23|21
1655662840000|2022-06-19 18:20:40|650.08|642.28|650.19|642.39|650.19|642.39|650.07|642.27|20
1655662850000|2022-06-19 18:20:50|650.43|642.63|650.66|642.86|650.67|642.87|650.41|642.61|15
1655662860000|2022-06-19 18:21:00|650.65|642.85|650.25|642.45|650.68|642.88|650.19|642.39|23
1655662870000|2022-06-19 18:21:10|650.26|642.46|650.3|642.5|650.56|642.76|650.25|642.45|27
1655662880000|2022-06-19 18:21:20|650.29|642.49|650.03|642.23|650.3|642.5|650.01|642.21|21
1655662890000|2022-06-19 18:21:30|650.02|642.22|649.9|642.1|650.2|642.4|649.9|642.1|27
1655662900000|2022-06-19 18:21:40|649.71|641.91|649.44|641.64|649.71|641.91|649.32|641.52|25
1655662910000|2022-06-19 18:21:50|649.43|641.63|649.4|641.6|649.44|641.64|649.3|641.5|21
1655662920000|2022-06-19 18:22:00|649.41|641.61|648.89|641.09|649.41|641.61|648.88|641.08|26
1655662930000|2022-06-19 18:22:10|648.9|641.1|649.15|641.35|649.3|641.5|648.85|641.05|26
1655662940000|2022-06-19 18:22:20|649.14|641.34|649.42|641.62|649.74|641.94|649.14|641.34|27
1655662950000|2022-06-19 18:22:30|649.4|641.6|649.23|641.43|649.42|641.62|649.23|641.43|23
1655662960000|2022-06-19 18:22:40|649.22|641.42|649.07|641.27|649.22|641.42|649.05|641.25|30
1655662970000|2022-06-19 18:22:50|649.05|641.25|649.79|641.99|649.8|642|649.03|641.23|20
1655662980000|2022-06-19 18:23:00|649.51|641.71|649.77|641.97|649.83|642.03|649.35|641.55|28
1655662990000|2022-06-19 18:23:10|649.78|641.98|650.1|642.3|650.15|642.35|649.61|641.81|25
1655663000000|2022-06-19 18:23:20|650.05|642.25|650.18|642.38|650.18|642.38|649.65|641.85|26
1655663010000|2022-06-19 18:23:30|650.21|642.41|650.07|642.27|650.21|642.41|650.06|642.26|23
1655663020000|2022-06-19 18:23:40|650.01|642.21|650.26|642.46|650.27|642.47|649.93|642.13|25
1655663030000|2022-06-19 18:23:50|650.22|642.42|649.8|642|650.22|642.42|649.37|641.57|31
1655663040000|2022-06-19 18:24:00|649.81|642.01|650.12|642.32|650.13|642.33|649.8|642|25
1655663050000|2022-06-19 18:24:10|650.11|642.31|650.08|642.28|650.12|642.32|649.92|642.12|22
1655663060000|2022-06-19 18:24:20|650.11|642.31|650.43|642.63|650.54|642.74|649.99|642.19|24
1655663070000|2022-06-19 18:24:30|650.44|642.64|650.36|642.56|650.84|643.04|650.34|642.54|30
1655663080000|2022-06-19 18:24:40|650.34|642.54|650.3|642.5|650.43|642.63|650.23|642.43|27
1655663090000|2022-06-19 18:24:50|650.29|642.49|650.26|642.46|650.38|642.58|650.21|642.41|19
1655663100000|2022-06-19 18:25:00|650.25|642.45|650|642.2|650.25|642.45|649.97|642.17|15
1655663110000|2022-06-19 18:25:10|649.9|642.1|649.99|642.19|650.03|642.23|649.9|642.1|19
1655663120000|2022-06-19 18:25:20|650.02|642.22|650.03|642.23|650.2|642.4|650|642.2|18
1655663130000|2022-06-19 18:25:30|650.04|642.24|649.37|641.57|650.04|642.24|649.22|641.42|19
1655663140000|2022-06-19 18:25:40|649.36|641.56|649.46|641.66|649.46|641.66|649.3|641.5|18
1655663150000|2022-06-19 18:25:50|649.52|641.72|649.76|641.96|649.8|642|649.52|641.72|28
1655663160000|2022-06-19 18:26:00|649.75|641.95|649.34|641.54|649.75|641.95|649.13|641.33|30
1655663170000|2022-06-19 18:26:10|649.32|641.52|649.11|641.31|649.39|641.59|649.11|641.31|27
1655663180000|2022-06-19 18:26:20|649.06|641.26|649.16|641.36|649.24|641.44|648.94|641.14|22
1655663190000|2022-06-19 18:26:30|649.15|641.35|648.45|640.65|649.15|641.35|648.44|640.64|25
1655663200000|2022-06-19 18:26:40|648.46|640.66|648.47|640.67|648.47|640.67|648.35|640.55|16
1655663210000|2022-06-19 18:26:50|648.46|640.66|648.43|640.63|648.47|640.67|648.28|640.48|16
1655663220000|2022-06-19 18:27:00|648.42|640.62|648.84|641.04|648.84|641.04|648.32|640.52|20
1655663230000|2022-06-19 18:27:10|648.81|641.01|649|641.2|649|641.2|648.68|640.88|23
1655663240000|2022-06-19 18:27:20|649.03|641.23|649|641.2|649.03|641.23|648.87|641.07|23
1655663250000|2022-06-19 18:27:30|648.99|641.19|648.99|641.19|649.04|641.24|648.9|641.1|23
1655663260000|2022-06-19 18:27:40|648.95|641.15|649.19|641.39|649.59|641.79|648.95|641.15|27
1655663270000|2022-06-19 18:27:50|649.18|641.38|649.88|642.08|649.93|642.13|649.13|641.33|28
1655663280000|2022-06-19 18:28:00|649.84|642.04|649.31|641.51|649.84|642.04|649.28|641.48|27
1655663290000|2022-06-19 18:28:10|649.3|641.5|649.26|641.46|649.36|641.56|649.2|641.4|17
1655663300000|2022-06-19 18:28:20|649.27|641.47|649.3|641.5|649.79|641.99|649.27|641.47|32
1655663310000|2022-06-19 18:28:30|649.39|641.59|649.16|641.36|649.4|641.6|649.16|641.36|19
1655663320000|2022-06-19 18:28:40|649.17|641.37|649.56|641.76|649.57|641.77|649.06|641.26|28
1655663330000|2022-06-19 18:28:50|649.6|641.8|649.76|641.96|649.76|641.96|649.48|641.68|21
1655663340000|2022-06-19 18:29:00|649.78|641.98|649.84|642.04|649.84|642.04|649.31|641.51|29
1655663350000|2022-06-19 18:29:10|649.95|642.15|649.62|641.82|649.95|642.15|649.62|641.82|20
1655663360000|2022-06-19 18:29:20|649.64|641.84|649.63|641.83|649.89|642.09|649.63|641.83|20
1655663370000|2022-06-19 18:29:30|649.65|641.85|649.75|641.95|649.81|642.01|649.65|641.85|23
1655663380000|2022-06-19 18:29:40|649.81|642.01|649.77|641.97|649.81|642.01|649.61|641.81|18
1655663390000|2022-06-19 18:29:50|649.75|641.95|649.75|641.95|649.75|641.95|649.74|641.94|7
1655663400000|2022-06-19 18:30:00|649.79|641.99|650.3|642.5|650.75|642.95|649.79|641.99|25
1655663410000|2022-06-19 18:30:10|650.29|642.49|649.74|641.94|650.29|642.49|649.48|641.68|29
1655663420000|2022-06-19 18:30:20|649.77|641.97|650.17|642.37|650.18|642.38|649.77|641.97|21
1655663430000|2022-06-19 18:30:30|650.13|642.33|650.37|642.57|650.65|642.85|650.1|642.3|18
1655663440000|2022-06-19 18:30:40|650.35|642.55|650.01|642.21|650.35|642.55|650.01|642.21|15
1655663450000|2022-06-19 18:30:50|650.03|642.23|649.97|642.17|650.03|642.23|649.91|642.11|18
1655663460000|2022-06-19 18:31:00|649.92|642.12|649.77|641.97|650.06|642.26|649.77|641.97|27
1655663470000|2022-06-19 18:31:10|649.74|641.94|649.95|642.15|649.97|642.17|649.73|641.93|24
1655663480000|2022-06-19 18:31:20|649.97|642.17|649.92|642.12|649.97|642.17|649.59|641.79|25
1655663490000|2022-06-19 18:31:30|649.9|642.1|649.73|641.93|650.01|642.21|649.2|641.4|26
1655663500000|2022-06-19 18:31:40|649.72|641.92|650.49|642.69|650.55|642.75|649.71|641.91|28
1655663510000|2022-06-19 18:31:50|650.48|642.68|650.45|642.65|650.56|642.76|650.34|642.54|23
1655663520000|2022-06-19 18:32:00|650.46|642.66|651.87|644.07|651.87|644.07|650.46|642.66|18
1655663530000|2022-06-19 18:32:10|651.89|644.09|652.22|644.42|652.47|644.67|651.84|644.04|21
1655663540000|2022-06-19 18:32:20|652.21|644.41|652.24|644.44|652.46|644.66|652.19|644.39|28
1655663550000|2022-06-19 18:32:30|652.27|644.47|652.2|644.4|652.27|644.47|652.1|644.3|23
1655663560000|2022-06-19 18:32:40|652.29|644.49|652.26|644.46|652.38|644.58|652.16|644.36|12
1655663570000|2022-06-19 18:32:50|652.25|644.45|652.32|644.52|652.35|644.55|652.2|644.4|23
1655663580000|2022-06-19 18:33:00|652.31|644.51|652.81|645.01|652.81|645.01|652.26|644.46|17
1655663590000|2022-06-19 18:33:10|652.8|645|652.44|644.64|652.82|645.02|652.33|644.53|22
1655663600000|2022-06-19 18:33:20|652.43|644.63|652.95|645.15|652.95|645.15|652.33|644.53|20
1655663610000|2022-06-19 18:33:30|652.91|645.11|652.88|645.08|652.94|645.14|652.76|644.96|20
1655663620000|2022-06-19 18:33:40|652.9|645.1|652.72|644.92|652.97|645.17|652.67|644.87|22
1655663630000|2022-06-19 18:33:50|652.73|644.93|652.15|644.35|652.79|644.99|652.13|644.33|24
1655663640000|2022-06-19 18:34:00|652.12|644.32|652.05|644.25|652.21|644.41|651.81|644.01|25
1655663650000|2022-06-19 18:34:10|651.98|644.18|650.27|642.47|652.23|644.43|650.09|642.29|30
1655663660000|2022-06-19 18:34:20|650.26|642.46|649.31|641.51|650.27|642.47|649.31|641.51|24
1655663670000|2022-06-19 18:34:30|649.47|641.67|649.93|642.13|650.07|642.27|649.47|641.67|23
1655663680000|2022-06-19 18:34:40|649.91|642.11|650.09|642.29|650.17|642.37|649.86|642.06|20
1655663690000|2022-06-19 18:34:50|650.12|642.32|650.35|642.55|650.72|642.92|650.12|642.32|23
1655663700000|2022-06-19 18:35:00|650.34|642.54|650.22|642.42|650.38|642.58|650.11|642.31|21
1655663710000|2022-06-19 18:35:10|650.16|642.36|650.3|642.5|650.3|642.5|650.03|642.23|20
1655663720000|2022-06-19 18:35:20|650.25|642.45|650.24|642.44|650.3|642.5|650.05|642.25|15
1655663730000|2022-06-19 18:35:30|650.17|642.37|650.67|642.87|650.67|642.87|650.08|642.28|21
1655663740000|2022-06-19 18:35:40|650.68|642.88|650.18|642.38|650.71|642.91|650.17|642.37|26
1655663750000|2022-06-19 18:35:50|650.2|642.4|650.06|642.26|650.2|642.4|649.41|641.61|26
1655663760000|2022-06-19 18:36:00|650.03|642.23|649.82|642.02|650.05|642.25|649.75|641.95|21
1655663770000|2022-06-19 18:36:10|649.83|642.03|649.8|642|649.91|642.11|649.76|641.96|26
1655663780000|2022-06-19 18:36:20|649.78|641.98|649.74|641.94|649.89|642.09|649.73|641.93|22
1655663790000|2022-06-19 18:36:30|649.73|641.93|649.82|642.02|649.86|642.06|649.72|641.92|22
1655663800000|2022-06-19 18:36:40|649.84|642.04|649.92|642.12|649.95|642.15|649.82|642.02|18
1655663810000|2022-06-19 18:36:50|649.9|642.1|649.95|642.15|649.97|642.17|649.83|642.03|16
1655663820000|2022-06-19 18:37:00|649.97|642.17|649.65|641.85|649.98|642.18|649.65|641.85|13
1655663830000|2022-06-19 18:37:10|649.61|641.81|649.48|641.68|649.61|641.81|649.48|641.68|11
1655663840000|2022-06-19 18:37:20|649.47|641.67|648.2|640.4|649.49|641.69|648.12|640.32|29
1655663850000|2022-06-19 18:37:30|648.18|640.38|648.13|640.33|648.21|640.41|648.07|640.27|28
1655663860000|2022-06-19 18:37:40|648.12|640.32|648.26|640.46|648.3|640.5|648|640.2|21
1655663870000|2022-06-19 18:37:50|648.25|640.45|647.8|640|648.25|640.45|647.49|639.69|28
1655663880000|2022-06-19 18:38:00|647.79|639.99|647.53|639.73|648.18|640.38|647.52|639.72|26
1655663890000|2022-06-19 18:38:10|647.5|639.7|647.4|639.6|647.51|639.71|647.4|639.6|16
1655663900000|2022-06-19 18:38:20|647.41|639.61|647.45|639.65|647.51|639.71|647.39|639.59|18
1655663910000|2022-06-19 18:38:30|647.44|639.64|647.89|640.09|647.89|640.09|647.4|639.6|25
1655663920000|2022-06-19 18:38:40|647.9|640.1|647.86|640.06|647.97|640.17|647.78|639.98|23
1655663930000|2022-06-19 18:38:50|647.87|640.07|647.91|640.11|647.96|640.16|647.84|640.04|16
1655663940000|2022-06-19 18:39:00|647.92|640.12|647.97|640.17|648.02|640.22|647.92|640.12|26
1655663950000|2022-06-19 18:39:10|647.96|640.16|647.72|639.92|648.08|640.28|647.67|639.87|30
1655663960000|2022-06-19 18:39:20|647.7|639.9|647.36|639.56|647.7|639.9|647.36|639.56|22
1655663970000|2022-06-19 18:39:30|647.37|639.57|647.35|639.55|647.37|639.57|647.34|639.54|13
1655663980000|2022-06-19 18:39:40|647.34|639.54|647.37|639.57|647.44|639.64|647.32|639.52|14
1655663990000|2022-06-19 18:39:50|647.36|639.56|647.24|639.44|647.43|639.63|647.15|639.35|27
1655664000000|2022-06-19 18:40:00|647.23|639.43|647.18|639.38|647.23|639.43|647.1|639.3|20
1655664010000|2022-06-19 18:40:10|647.17|639.37|647.09|639.29|647.18|639.38|647.07|639.27|19
1655664020000|2022-06-19 18:40:20|647.07|639.27|646.89|639.09|647.08|639.28|646.44|638.64|22
1655664030000|2022-06-19 18:40:30|646.86|639.06|647|639.2|647.12|639.32|646.83|639.03|25
1655664040000|2022-06-19 18:40:40|646.98|639.18|646.94|639.14|647.04|639.24|646.94|639.14|20
1655664050000|2022-06-19 18:40:50|646.96|639.16|646.54|638.74|646.96|639.16|646.48|638.68|27
1655664060000|2022-06-19 18:41:00|646.52|638.72|646.43|638.63|646.54|638.74|646.42|638.62|30
1655664070000|2022-06-19 18:41:10|646.47|638.67|646.38|638.58|646.47|638.67|646.35|638.55|17
1655664080000|2022-06-19 18:41:20|646.43|638.63|646.33|638.53|646.44|638.64|646.32|638.52|15
1655664090000|2022-06-19 18:41:30|646.31|638.51|646.25|638.45|646.43|638.63|646.25|638.45|25
1655664100000|2022-06-19 18:41:40|646.24|638.44|646.2|638.4|646.26|638.46|646.19|638.39|22
1655664110000|2022-06-19 18:41:50|646.28|638.48|647.04|639.24|647.05|639.25|646.24|638.44|28
1655664120000|2022-06-19 18:42:00|646.99|639.19|647.04|639.24|647.04|639.24|646.95|639.15|15
1655664130000|2022-06-19 18:42:10|647|639.2|646.47|638.67|647.02|639.22|646.47|638.67|24
1655664140000|2022-06-19 18:42:20|646.55|638.75|647.04|639.24|647.04|639.24|646.48|638.68|27
1655664150000|2022-06-19 18:42:30|647.05|639.25|646.96|639.16|647.06|639.26|646.94|639.14|21
1655664160000|2022-06-19 18:42:40|646.95|639.15|647.09|639.29|647.13|639.33|646.86|639.06|30
1655664170000|2022-06-19 18:42:50|647.11|639.31|647.1|639.3|647.14|639.34|646.99|639.19|15
1655664180000|2022-06-19 18:43:00|647.11|639.31|646.99|639.19|647.14|639.34|646.97|639.17|26
1655664190000|2022-06-19 18:43:10|646.97|639.17|647.1|639.3|647.13|639.33|646.96|639.16|22
1655664200000|2022-06-19 18:43:20|647.09|639.29|647.13|639.33|647.14|639.34|647.09|639.29|27
1655664210000|2022-06-19 18:43:30|647.12|639.32|647.09|639.29|647.13|639.33|646.96|639.16|24
1655664220000|2022-06-19 18:43:40|647.1|639.3|647.14|639.34|647.15|639.35|646.55|638.75|23
1655664230000|2022-06-19 18:43:50|647.13|639.33|647.12|639.32|647.16|639.36|646.97|639.17|27
1655664240000|2022-06-19 18:44:00|647.13|639.33|647.11|639.31|647.14|639.34|647.11|639.31|14
1655664250000|2022-06-19 18:44:10|647.1|639.3|647.12|639.32|647.14|639.34|646.99|639.19|21
1655664260000|2022-06-19 18:44:20|647.13|639.33|647|639.2|647.13|639.33|646.98|639.18|12
1655664270000|2022-06-19 18:44:30|646.96|639.16|646.37|638.57|647|639.2|646.36|638.56|25
1655664280000|2022-06-19 18:44:40|646.36|638.56|646.44|638.64|646.44|638.64|646.36|638.56|20
1655664290000|2022-06-19 18:44:50|646.43|638.63|646.85|639.05|646.94|639.14|646.43|638.63|28
1655664300000|2022-06-19 18:45:00|646.8|639|648.13|640.33|648.13|640.33|646.79|638.99|26
1655664310000|2022-06-19 18:45:10|648.14|640.34|647.49|639.69|648.26|640.46|647.44|639.64|29
1655664320000|2022-06-19 18:45:20|647.5|639.7|646.57|638.77|647.51|639.71|646.55|638.75|25
1655664330000|2022-06-19 18:45:30|646.56|638.76|646.24|638.44|646.56|638.76|646.21|638.41|25
1655664340000|2022-06-19 18:45:40|646.23|638.43|646.37|638.57|646.37|638.57|646.2|638.4|25
1655664350000|2022-06-19 18:45:50|646.36|638.56|646.69|638.89|646.84|639.04|646.26|638.46|26
1655664360000|2022-06-19 18:46:00|646.68|638.88|646.35|638.55|646.87|639.07|646.3|638.5|26
1655664370000|2022-06-19 18:46:10|646.37|638.57|646.85|639.05|646.85|639.05|646.3|638.5|28
1655664380000|2022-06-19 18:46:20|646.83|639.03|647.05|639.25|647.17|639.37|646.83|639.03|27
1655664390000|2022-06-19 18:46:30|647.13|639.33|647.1|639.3|647.23|639.43|647|639.2|23
1655664400000|2022-06-19 18:46:40|647.11|639.31|646.86|639.06|647.2|639.4|646.86|639.06|16
1655664410000|2022-06-19 18:46:50|646.84|639.04|646.55|638.75|646.89|639.09|646.52|638.72|21
1655664420000|2022-06-19 18:47:00|646.53|638.73|646.84|639.04|646.98|639.18|646.49|638.69|26
1655664430000|2022-06-19 18:47:10|646.82|639.02|646.94|639.14|646.96|639.16|646.79|638.99|23
1655664440000|2022-06-19 18:47:20|646.95|639.15|647.03|639.23|647.09|639.29|646.92|639.12|25
1655664450000|2022-06-19 18:47:30|646.99|639.19|647|639.2|647.07|639.27|646.94|639.14|14
1655664460000|2022-06-19 18:47:40|646.95|639.15|646.97|639.17|647.04|639.24|646.95|639.15|13
1655664470000|2022-06-19 18:47:50|646.99|639.19|647.02|639.22|647.02|639.22|646.96|639.16|8
1655664480000|2022-06-19 18:48:00|647.08|639.28|647.11|639.31|647.15|639.35|646.95|639.15|20
1655664490000|2022-06-19 18:48:10|647.04|639.24|646.98|639.18|647.04|639.24|646.94|639.14|16
1655664500000|2022-06-19 18:48:20|646.99|639.19|647.12|639.32|647.16|639.36|646.99|639.19|18
1655664510000|2022-06-19 18:48:30|647.11|639.31|646.56|638.76|647.11|639.31|646.56|638.76|16
1655664520000|2022-06-19 18:48:40|646.54|638.74|646.47|638.67|646.58|638.78|646.47|638.67|14
1655664530000|2022-06-19 18:48:50|646.46|638.66|646.53|638.73|646.57|638.77|646.41|638.61|20
1655664540000|2022-06-19 18:49:00|646.56|638.76|646.47|638.67|646.81|639.01|646.47|638.67|24
1655664550000|2022-06-19 18:49:10|646.5|638.7|646.92|639.12|646.99|639.19|646.49|638.69|24
1655664560000|2022-06-19 18:49:20|646.93|639.13|646.93|639.13|647.01|639.21|646.92|639.12|19
1655664570000|2022-06-19 18:49:30|646.94|639.14|646.71|638.91|646.95|639.15|646.44|638.64|19
1655664580000|2022-06-19 18:49:40|646.77|638.97|646.96|639.16|646.97|639.17|646.74|638.94|23
1655664590000|2022-06-19 18:49:50|646.92|639.12|646.89|639.09|646.93|639.13|646.89|639.09|10
1655664600000|2022-06-19 18:50:00|646.88|639.08|646.55|638.75|646.88|639.08|646.44|638.64|17
1655664610000|2022-06-19 18:50:10|646.58|638.78|646.52|638.72|646.6|638.8|646.52|638.72|19
1655664620000|2022-06-19 18:50:20|646.53|638.73|646.51|638.71|646.57|638.77|646.49|638.69|16
1655664630000|2022-06-19 18:50:30|646.5|638.7|647.06|639.26|647.06|639.26|646.45|638.65|23
1655664640000|2022-06-19 18:50:40|647.05|639.25|647.49|639.69|647.52|639.72|647.01|639.21|25
1655664650000|2022-06-19 18:50:50|647.67|639.87|647.87|640.07|647.96|640.16|647.64|639.84|26
1655664660000|2022-06-19 18:51:00|647.89|640.09|648.1|640.3|648.1|640.3|647.81|640.01|25
1655664670000|2022-06-19 18:51:10|648.05|640.25|647.91|640.11|648.13|640.33|647.89|640.09|19
1655664680000|2022-06-19 18:51:20|647.9|640.1|647.92|640.12|648.04|640.24|647.88|640.08|19
1655664690000|2022-06-19 18:51:30|647.99|640.19|647.46|639.66|648.03|640.23|647.46|639.66|20
1655664700000|2022-06-19 18:51:40|647.44|639.64|647.79|639.99|647.93|640.13|647.44|639.64|30
1655664710000|2022-06-19 18:51:50|647.8|640|648.01|640.21|648.03|640.23|647.79|639.99|22
1655664720000|2022-06-19 18:52:00|647.98|640.18|648.12|640.32|648.17|640.37|647.93|640.13|20
1655664730000|2022-06-19 18:52:10|648.11|640.31|648.11|640.31|648.16|640.36|647.98|640.18|11
1655664740000|2022-06-19 18:52:20|647.98|640.18|648.08|640.28|648.11|640.31|647.98|640.18|9
1655664750000|2022-06-19 18:52:30|648.09|640.29|649.61|641.81|649.61|641.81|648.09|640.29|27
1655664760000|2022-06-19 18:52:40|649.59|641.79|649.86|642.06|649.98|642.18|649.59|641.79|29
1655664770000|2022-06-19 18:52:50|649.85|642.05|649.92|642.12|649.93|642.13|649.59|641.79|23
1655664780000|2022-06-19 18:53:00|649.93|642.13|649.87|642.07|649.94|642.14|649.82|642.02|20
1655664790000|2022-06-19 18:53:10|649.52|641.72|649.24|641.44|649.53|641.73|649.22|641.42|26
1655664800000|2022-06-19 18:53:20|649.26|641.46|649.24|641.44|649.27|641.47|649.22|641.42|9
1655664810000|2022-06-19 18:53:30|649.22|641.42|649.2|641.4|649.33|641.53|648.97|641.17|19
1655664820000|2022-06-19 18:53:40|649.22|641.42|650.11|642.31|650.12|642.32|649.22|641.42|25
1655664830000|2022-06-19 18:53:50|650.12|642.32|650.22|642.42|650.33|642.53|649.98|642.18|36
1655664840000|2022-06-19 18:54:00|650.24|642.44|650.2|642.4|650.35|642.55|650.16|642.36|30
1655664850000|2022-06-19 18:54:10|650.22|642.42|650.8|643|650.8|643|650.22|642.42|26
1655664860000|2022-06-19 18:54:20|650.82|643.02|650.85|643.05|650.88|643.08|650.72|642.92|29
1655664870000|2022-06-19 18:54:30|650.83|643.03|650.71|642.91|650.86|643.06|650.67|642.87|26
1655664880000|2022-06-19 18:54:40|650.75|642.95|651.26|643.46|651.26|643.46|650.7|642.9|21
1655664890000|2022-06-19 18:54:50|651.25|643.45|651.82|644.02|652.19|644.39|651.25|643.45|32
1655664900000|2022-06-19 18:55:00|651.84|644.04|651.72|643.92|651.85|644.05|651.37|643.57|33
1655664910000|2022-06-19 18:55:10|651.75|643.95|652.86|645.06|652.86|645.06|651.75|643.95|31
1655664920000|2022-06-19 18:55:20|653.07|645.27|654.42|646.62|654.72|646.92|653.04|645.24|28
1655664930000|2022-06-19 18:55:30|654.31|646.51|655.73|647.93|655.73|647.93|654.28|646.48|36
1655664940000|2022-06-19 18:55:40|655.65|647.85|654.55|646.75|655.74|647.94|654.52|646.72|37
1655664950000|2022-06-19 18:55:50|654.53|646.73|654.38|646.58|654.98|647.18|654.24|646.44|33
1655664960000|2022-06-19 18:56:00|654.39|646.59|654.32|646.52|654.41|646.61|654.12|646.32|27
1655664970000|2022-06-19 18:56:10|654.25|646.45|653.15|645.35|654.25|646.45|652.81|645.01|35
1655664980000|2022-06-19 18:56:20|653.14|645.34|653.73|645.93|653.73|645.93|653.13|645.33|31
1655664990000|2022-06-19 18:56:30|653.72|645.92|653.35|645.55|653.81|646.01|653.32|645.52|30
1655665000000|2022-06-19 18:56:40|653.34|645.54|653.39|645.59|653.76|645.96|653.19|645.39|33
1655665010000|2022-06-19 18:56:50|653.36|645.56|653.05|645.25|653.68|645.88|653.03|645.23|28
1655665020000|2022-06-19 18:57:00|653.13|645.33|653.61|645.81|653.9|646.1|652.66|644.86|33
1655665030000|2022-06-19 18:57:10|653.64|645.84|653.21|645.41|653.7|645.9|653.19|645.39|25
1655665040000|2022-06-19 18:57:20|653.25|645.45|653.37|645.57|653.39|645.59|653.02|645.22|32
1655665050000|2022-06-19 18:57:30|653.36|645.56|654.16|646.36|654.16|646.36|653.33|645.53|28
1655665060000|2022-06-19 18:57:40|654.14|646.34|654.06|646.26|654.37|646.57|654.06|646.26|35
1655665070000|2022-06-19 18:57:50|654.03|646.23|654.11|646.31|654.13|646.33|653.81|646.01|31
1655665080000|2022-06-19 18:58:00|654.09|646.29|655.01|647.21|655.01|647.21|654.09|646.29|31
1655665090000|2022-06-19 18:58:10|655.04|647.24|655.94|648.14|655.94|648.14|654.75|646.95|37
1655665100000|2022-06-19 18:58:20|656.17|648.37|660.12|652.32|660.16|652.36|656.17|648.37|38
1655665110000|2022-06-19 18:58:30|660.01|652.21|659.12|651.32|660.01|652.21|658.33|650.53|37
1655665120000|2022-06-19 18:58:40|659.2|651.4|660.49|652.69|660.85|653.05|659.15|651.35|35
1655665130000|2022-06-19 18:58:50|660.47|652.67|663.77|655.97|663.77|655.97|660.45|652.65|37
1655665140000|2022-06-19 18:59:00|664.66|656.86|668.74|660.94|670|662.2|664.65|656.85|39
1655665150000|2022-06-19 18:59:10|668.84|661.04|668.36|660.56|669.44|661.64|667.93|660.13|37
1655665160000|2022-06-19 18:59:20|668.62|660.82|668.4|660.6|668.93|661.13|667.69|659.89|37
1655665170000|2022-06-19 18:59:30|668.39|660.59|668.63|660.83|669.4|661.6|667.25|659.45|36
1655665180000|2022-06-19 18:59:40|668.57|660.77|667.97|660.17|669.2|661.4|667.94|660.14|37
1655665190000|2022-06-19 18:59:50|668|660.2|668.75|660.95|669.11|661.31|667.93|660.13|36
1655665200000|2022-06-19 19:00:00|668.92|661.12|668.56|660.76|669.99|662.19|668.56|660.76|35
1655665210000|2022-06-19 19:00:10|668.48|660.68|670.45|662.65|670.45|662.65|668.43|660.63|34
1655665220000|2022-06-19 19:00:20|670.49|662.69|671.57|663.77|672.16|664.36|670.05|662.25|40
1655665230000|2022-06-19 19:00:30|671.51|663.71|672.78|664.98|672.78|664.98|671.5|663.7|40
1655665240000|2022-06-19 19:00:40|673.21|665.41|673.11|665.31|673.48|665.68|672.62|664.82|37
1655665250000|2022-06-19 19:00:50|673.06|665.26|672.98|665.18|674.01|666.21|672.87|665.07|39
1655665260000|2022-06-19 19:01:00|672.96|665.16|671.91|664.11|673.04|665.24|671.33|663.53|36
1655665270000|2022-06-19 19:01:10|671.68|663.88|670.21|662.41|671.68|663.88|670.15|662.35|35
1655665280000|2022-06-19 19:01:20|670|662.2|668.6|660.8|670|662.2|668.34|660.54|33
1655665290000|2022-06-19 19:01:30|668.83|661.03|668.76|660.96|669.49|661.69|668.76|660.96|34
1655665300000|2022-06-19 19:01:40|668.75|660.95|668.46|660.66|668.96|661.16|668.35|660.55|37
1655665310000|2022-06-19 19:01:50|668.48|660.68|667|659.2|668.63|660.83|666.87|659.07|28
1655665320000|2022-06-19 19:02:00|667.02|659.22|667.15|659.35|667.72|659.92|666.87|659.07|35
1655665330000|2022-06-19 19:02:10|667.11|659.31|665.74|657.94|667.2|659.4|665.72|657.92|35
1655665340000|2022-06-19 19:02:20|665.78|657.98|665.17|657.37|665.94|658.14|665.17|657.37|31
1655665350000|2022-06-19 19:02:30|665.19|657.39|665.12|657.32|665.26|657.46|664.55|656.75|36
1655665360000|2022-06-19 19:02:40|665.11|657.31|665.62|657.82|665.92|658.12|665.07|657.27|31
1655665370000|2022-06-19 19:02:50|665.44|657.64|666.72|658.92|666.77|658.97|665.24|657.44|33
1655665380000|2022-06-19 19:03:00|666.76|658.96|668.81|661.01|668.81|661.01|666.75|658.95|34
1655665390000|2022-06-19 19:03:10|668.73|660.93|668.74|660.94|668.78|660.98|667.64|659.84|33
1655665400000|2022-06-19 19:03:20|669.17|661.37|669.11|661.31|669.55|661.75|669.01|661.21|32
1655665410000|2022-06-19 19:03:30|669.13|661.33|668.3|660.5|669.35|661.55|668.3|660.5|32
1655665420000|2022-06-19 19:03:40|668.29|660.49|666.89|659.09|668.3|660.5|666.89|659.09|31
1655665430000|2022-06-19 19:03:50|666.88|659.08|665.75|657.95|666.89|659.09|665.75|657.95|27
1655665440000|2022-06-19 19:04:00|665.74|657.94|665.58|657.78|665.74|657.94|665.14|657.34|32
1655665450000|2022-06-19 19:04:10|665.86|658.06|665.52|657.72|665.92|658.12|665.41|657.61|34
1655665460000|2022-06-19 19:04:20|665.6|657.8|665.58|657.78|666.02|658.22|665.58|657.78|32
1655665470000|2022-06-19 19:04:30|665.46|657.66|666.78|658.98|666.86|659.06|665.1|657.3|38
1655665480000|2022-06-19 19:04:40|666.93|659.13|667.03|659.23|667.42|659.62|666.88|659.08|34
1655665490000|2022-06-19 19:04:50|667.09|659.29|667.47|659.67|668.11|660.31|667.09|659.29|34
1655665500000|2022-06-19 19:05:00|667.5|659.7|667.06|659.26|667.58|659.78|666.95|659.15|35
1655665510000|2022-06-19 19:05:10|667.02|659.22|666.54|658.74|667.06|659.26|666.29|658.49|37
1655665520000|2022-06-19 19:05:20|666.35|658.55|665.61|657.81|666.47|658.67|665.61|657.81|30
1655665530000|2022-06-19 19:05:30|665.59|657.79|665.39|657.59|665.6|657.8|665.26|657.46|35
1655665540000|2022-06-19 19:05:40|665.35|657.55|664.5|656.7|665.35|657.55|664.36|656.56|25
1655665550000|2022-06-19 19:05:50|664.46|656.66|663.91|656.11|664.58|656.78|663.91|656.11|26
1655665560000|2022-06-19 19:06:00|663.89|656.09|663.16|655.36|663.89|656.09|662.69|654.89|38
1655665570000|2022-06-19 19:06:10|663.13|655.33|662.45|654.65|663.14|655.34|662.42|654.62|31
1655665580000|2022-06-19 19:06:20|662.49|654.69|661.32|653.52|662.5|654.7|661.32|653.52|34
1655665590000|2022-06-19 19:06:30|661.35|653.55|661.13|653.33|661.46|653.66|660.9|653.1|32
1655665600000|2022-06-19 19:06:40|661.22|653.42|660.61|652.81|661.82|654.02|660.61|652.81|35
1655665610000|2022-06-19 19:06:50|660.66|652.86|661.17|653.37|661.31|653.51|660.6|652.8|31
1655665620000|2022-06-19 19:07:00|661.15|653.35|661.38|653.58|661.72|653.92|661.02|653.22|38
1655665630000|2022-06-19 19:07:10|661.33|653.53|661.53|653.73|661.73|653.93|661.24|653.44|35
1655665640000|2022-06-19 19:07:20|661.59|653.79|661.39|653.59|661.62|653.82|661.2|653.4|34
1655665650000|2022-06-19 19:07:30|661.34|653.54|659.49|651.69|661.34|653.54|659.46|651.66|33
1655665660000|2022-06-19 19:07:40|659.42|651.62|659.71|651.91|659.85|652.05|659.36|651.56|33
1655665670000|2022-06-19 19:07:50|659.63|651.83|660.05|652.25|660.1|652.3|659.6|651.8|32
1655665680000|2022-06-19 19:08:00|660|652.2|659.81|652.01|660.24|652.44|659.39|651.59|35
1655665690000|2022-06-19 19:08:10|659.9|652.1|660|652.2|660.07|652.27|659.61|651.81|33
1655665700000|2022-06-19 19:08:20|659.85|652.05|660.03|652.23|660.23|652.43|659.83|652.03|36
1655665710000|2022-06-19 19:08:30|659.99|652.19|659.81|652.01|660.09|652.29|659.55|651.75|36
1655665720000|2022-06-19 19:08:40|659.62|651.82|659.43|651.63|659.63|651.83|659.43|651.63|31
1655665730000|2022-06-19 19:08:50|659.42|651.62|659.39|651.59|659.56|651.76|659.38|651.58|33
1655665740000|2022-06-19 19:09:00|659.4|651.6|658.95|651.15|659.41|651.61|658.74|650.94|34
1655665750000|2022-06-19 19:09:10|658.96|651.16|659.68|651.88|659.68|651.88|658.96|651.16|30
1655665760000|2022-06-19 19:09:20|659.8|652|660.31|652.51|660.82|653.02|659.8|652|34
1655665770000|2022-06-19 19:09:30|660.37|652.57|660.44|652.64|660.56|652.76|660.33|652.53|32
1655665780000|2022-06-19 19:09:40|660.45|652.65|660.43|652.63|660.5|652.7|660.3|652.5|29
1655665790000|2022-06-19 19:09:50|660.42|652.62|660.84|653.04|660.87|653.07|660.42|652.62|30
1655665800000|2022-06-19 19:10:00|660.86|653.06|660.72|652.92|660.96|653.16|660.55|652.75|35
1655665810000|2022-06-19 19:10:10|660.74|652.94|660.44|652.64|660.92|653.12|660.3|652.5|37
1655665820000|2022-06-19 19:10:20|660.43|652.63|660.25|652.45|660.43|652.63|659.59|651.79|31
1655665830000|2022-06-19 19:10:30|660.27|652.47|660.9|653.1|660.9|653.1|660.24|652.44|31
1655665840000|2022-06-19 19:10:40|660.88|653.08|661.5|653.7|661.5|653.7|660.84|653.04|31
1655665850000|2022-06-19 19:10:50|661.67|653.87|663.1|655.3|663.1|655.3|661.67|653.87|34
1655665860000|2022-06-19 19:11:00|663.33|655.53|663.11|655.31|663.35|655.55|663.11|655.31|30
1655665870000|2022-06-19 19:11:10|663.03|655.23|662.81|655.01|663.04|655.24|662.45|654.65|37
1655665880000|2022-06-19 19:11:20|663.05|655.25|663.09|655.29|663.32|655.52|662.78|654.98|35
1655665890000|2022-06-19 19:11:30|663.12|655.32|663.46|655.66|664|656.2|663.09|655.29|35
1655665900000|2022-06-19 19:11:40|663.39|655.59|662.4|654.6|663.42|655.62|662.37|654.57|34
1655665910000|2022-06-19 19:11:50|662.3|654.5|661.92|654.12|662.3|654.5|661.62|653.82|37
1655665920000|2022-06-19 19:12:00|661.9|654.1|663.33|655.53|663.34|655.54|661.64|653.84|37
1655665930000|2022-06-19 19:12:10|663.32|655.52|662.79|654.99|663.35|655.55|662.5|654.7|34
1655665940000|2022-06-19 19:12:20|662.59|654.79|663.08|655.28|663.09|655.29|662.47|654.67|31
1655665950000|2022-06-19 19:12:30|663.03|655.23|663.31|655.51|663.33|655.53|663.03|655.23|25
1655665960000|2022-06-19 19:12:40|663.3|655.5|662.59|654.79|663.37|655.57|662.59|654.79|31
1655665970000|2022-06-19 19:12:50|662.57|654.77|662.49|654.69|662.89|655.09|662.47|654.67|27
1655665980000|2022-06-19 19:13:00|662.5|654.7|662.74|654.94|662.98|655.18|662.5|654.7|29
1655665990000|2022-06-19 19:13:10|662.85|655.05|661.42|653.62|662.87|655.07|661.41|653.61|34
1655666000000|2022-06-19 19:13:20|661.44|653.64|660.65|652.85|661.44|653.64|660.63|652.83|27
1655666010000|2022-06-19 19:13:30|660.7|652.9|660.63|652.83|660.86|653.06|660.46|652.66|22
1655666020000|2022-06-19 19:13:40|660.77|652.97|660.77|652.97|660.96|653.16|660.72|652.92|30
1655666030000|2022-06-19 19:13:50|660.76|652.96|661.16|653.36|661.26|653.46|660.64|652.84|30
1655666040000|2022-06-19 19:14:00|661.14|653.34|660.69|652.89|661.16|653.36|660.61|652.81|28
1655666050000|2022-06-19 19:14:10|660.68|652.88|660.72|652.92|660.72|652.92|660.55|652.75|24
1655666060000|2022-06-19 19:14:20|660.79|652.99|660.49|652.69|660.99|653.19|660.49|652.69|30
1655666070000|2022-06-19 19:14:30|660.48|652.68|660.87|653.07|660.93|653.13|660.37|652.57|24
1655666080000|2022-06-19 19:14:40|660.85|653.05|660.49|652.69|660.92|653.12|660.47|652.67|25
1655666090000|2022-06-19 19:14:50|660.4|652.6|660.68|652.88|660.68|652.88|660.39|652.59|18
1655666100000|2022-06-19 19:15:00|660.7|652.9|661.88|654.08|661.88|654.08|660.7|652.9|31
1655666110000|2022-06-19 19:15:10|661.78|653.98|661.32|653.52|661.78|653.98|661.3|653.5|34
1655666120000|2022-06-19 19:15:20|661.31|653.51|661.41|653.61|661.77|653.97|661.28|653.48|25
1655666130000|2022-06-19 19:15:30|661.45|653.65|661.5|653.7|661.5|653.7|661.34|653.54|25
1655666140000|2022-06-19 19:15:40|661.49|653.69|661.69|653.89|661.76|653.96|661.42|653.62|24
1655666150000|2022-06-19 19:15:50|661.73|653.93|662.05|654.25|662.28|654.48|661.73|653.93|29
1655666160000|2022-06-19 19:16:00|662.04|654.24|661.89|654.09|662.34|654.54|661.56|653.76|26
1655666170000|2022-06-19 19:16:10|661.87|654.07|661.54|653.74|661.96|654.16|661.49|653.69|26
1655666180000|2022-06-19 19:16:20|661.67|653.87|661.45|653.65|661.92|654.12|661.45|653.65|26
1655666190000|2022-06-19 19:16:30|661.46|653.66|661.42|653.62|661.46|653.66|661.38|653.58|14
1655666200000|2022-06-19 19:16:40|661.43|653.63|661.42|653.62|661.44|653.64|661.38|653.58|14
1655666210000|2022-06-19 19:16:50|661.43|653.63|661.39|653.59|661.46|653.66|661.37|653.57|13
1655666220000|2022-06-19 19:17:00|661.4|653.6|660.59|652.79|661.45|653.65|660.59|652.79|28
1655666230000|2022-06-19 19:17:10|660.43|652.63|660.39|652.59|660.43|652.63|660.23|652.43|23
1655666240000|2022-06-19 19:17:20|660.38|652.58|659.45|651.65|660.38|652.58|659.45|651.65|27
1655666250000|2022-06-19 19:17:30|659.42|651.62|658.46|650.66|659.57|651.77|658.46|650.66|31
1655666260000|2022-06-19 19:17:40|658.44|650.64|658.27|650.47|658.44|650.64|658.01|650.21|28
1655666270000|2022-06-19 19:17:50|658.28|650.48|659.47|651.67|659.55|651.75|658.21|650.41|33
1655666280000|2022-06-19 19:18:00|659.56|651.76|659.84|652.04|659.84|652.04|659.39|651.59|25
1655666290000|2022-06-19 19:18:10|659.83|652.03|659.86|652.06|659.88|652.08|659.7|651.9|19
1655666300000|2022-06-19 19:18:20|659.84|652.04|660.12|652.32|660.17|652.37|659.81|652.01|26
1655666310000|2022-06-19 19:18:30|660.14|652.34|659.88|652.08|660.16|652.36|659.82|652.02|27
1655666320000|2022-06-19 19:18:40|659.94|652.14|659.42|651.62|659.98|652.18|659.42|651.62|28
1655666330000|2022-06-19 19:18:50|659.43|651.63|659.42|651.62|659.61|651.81|659.38|651.58|30
1655666340000|2022-06-19 19:19:00|659.43|651.63|658.96|651.16|659.53|651.73|658.83|651.03|23
1655666350000|2022-06-19 19:19:10|658.97|651.17|658.88|651.08|659.14|651.34|658.77|650.97|26
1655666360000|2022-06-19 19:19:20|658.82|651.02|658.38|650.58|658.82|651.02|658.37|650.57|24
1655666370000|2022-06-19 19:19:30|658.4|650.6|658.73|650.93|658.78|650.98|658.4|650.6|31
1655666380000|2022-06-19 19:19:40|658.7|650.9|658.52|650.72|658.86|651.06|658.51|650.71|33
1655666390000|2022-06-19 19:19:50|658.5|650.7|658.32|650.52|658.58|650.78|658.32|650.52|23
1655666400000|2022-06-19 19:20:00|658.3|650.5|657.89|650.09|658.32|650.52|657.85|650.05|30
1655666410000|2022-06-19 19:20:10|657.88|650.08|657.94|650.14|658.03|650.23|657.77|649.97|28
1655666420000|2022-06-19 19:20:20|657.91|650.11|657.03|649.23|658.07|650.27|657.03|649.23|32
1655666430000|2022-06-19 19:20:30|657.01|649.21|657.33|649.53|657.36|649.56|656.92|649.12|30
1655666440000|2022-06-19 19:20:40|657.25|649.45|657.66|649.86|657.75|649.95|657.23|649.43|32
1655666450000|2022-06-19 19:20:50|657.54|649.74|657.78|649.98|657.78|649.98|657.5|649.7|27
1655666460000|2022-06-19 19:21:00|657.8|650|658.57|650.77|658.61|650.81|657.8|650|28
1655666470000|2022-06-19 19:21:10|658.55|650.75|658.67|650.87|658.8|651|658.45|650.65|26
1655666480000|2022-06-19 19:21:20|658.68|650.88|658.76|650.96|658.8|651|658.36|650.56|25
1655666490000|2022-06-19 19:21:30|658.74|650.94|659.01|651.21|659.17|651.37|658.74|650.94|29
1655666500000|2022-06-19 19:21:40|659.06|651.26|659.91|652.11|660|652.2|659.06|651.26|27
1655666510000|2022-06-19 19:21:50|659.92|652.12|660.15|652.35|660.63|652.83|659.85|652.05|31
1655666520000|2022-06-19 19:22:00|660.38|652.58|660.34|652.54|660.44|652.64|660.33|652.53|27
1655666530000|2022-06-19 19:22:10|660.33|652.53|660.37|652.57|660.41|652.61|660.23|652.43|26
1655666540000|2022-06-19 19:22:20|660.38|652.58|660.5|652.7|660.5|652.7|660.3|652.5|26
1655666550000|2022-06-19 19:22:30|660.48|652.68|660.63|652.83|660.65|652.85|660.06|652.26|28
1655666560000|2022-06-19 19:22:40|660.6|652.8|660.74|652.94|660.74|652.94|660.31|652.51|30
1655666570000|2022-06-19 19:22:50|660.8|653|661.15|653.35|661.34|653.54|660.79|652.99|31
1655666580000|2022-06-19 19:23:00|661.26|653.46|660.97|653.17|661.26|653.46|660.97|653.17|35
1655666590000|2022-06-19 19:23:10|660.94|653.14|660.73|652.93|660.94|653.14|660.38|652.58|33
1655666600000|2022-06-19 19:23:20|660.78|652.98|661.07|653.27|661.08|653.28|660.78|652.98|33
1655666610000|2022-06-19 19:23:30|660.97|653.17|660.75|652.95|660.97|653.17|660.63|652.83|28
1655666620000|2022-06-19 19:23:40|660.76|652.96|660.99|653.19|661.24|653.44|660.76|652.96|31
1655666630000|2022-06-19 19:23:50|660.98|653.18|661.22|653.42|661.22|653.42|660.98|653.18|27
1655666640000|2022-06-19 19:24:00|661.27|653.47|661.66|653.86|661.71|653.91|661.18|653.38|32
1655666650000|2022-06-19 19:24:10|661.69|653.89|661.31|653.51|661.69|653.89|661.31|653.51|30
1655666660000|2022-06-19 19:24:20|661.32|653.52|661.74|653.94|661.77|653.97|661.19|653.39|30
1655666670000|2022-06-19 19:24:30|661.75|653.95|661.39|653.59|661.75|653.95|661.38|653.58|26
1655666680000|2022-06-19 19:24:40|661.35|653.55|661.07|653.27|661.46|653.66|661.07|653.27|22
1655666690000|2022-06-19 19:24:50|661.08|653.28|661.07|653.27|661.33|653.53|661.06|653.26|22
1655666700000|2022-06-19 19:25:00|661.04|653.24|661.25|653.45|661.25|653.45|660.94|653.14|27
1655666710000|2022-06-19 19:25:10|661.24|653.44|661.33|653.53|661.71|653.91|661.24|653.44|30
1655666720000|2022-06-19 19:25:20|661.52|653.72|661.83|654.03|661.83|654.03|661.29|653.49|28
1655666730000|2022-06-19 19:25:30|661.87|654.07|662.35|654.55|662.79|654.99|661.79|653.99|30
1655666740000|2022-06-19 19:25:40|662.37|654.57|660.91|653.11|662.37|654.57|660.91|653.11|33
1655666750000|2022-06-19 19:25:50|660.89|653.09|661.27|653.47|661.38|653.58|660.78|652.98|28
1655666760000|2022-06-19 19:26:00|661.3|653.5|661.36|653.56|661.58|653.78|661.17|653.37|28
1655666770000|2022-06-19 19:26:10|661.37|653.57|661.47|653.67|661.85|654.05|661.33|653.53|28
1655666780000|2022-06-19 19:26:20|661.56|653.76|661.48|653.68|661.66|653.86|661.29|653.49|29
1655666790000|2022-06-19 19:26:30|661.65|653.85|662.59|654.79|662.75|654.95|661.62|653.82|31
1655666800000|2022-06-19 19:26:40|662.57|654.77|662.39|654.59|663.02|655.22|662.22|654.42|38
1655666810000|2022-06-19 19:26:50|662.41|654.61|662.17|654.37|663.13|655.33|661.85|654.05|36
1655666820000|2022-06-19 19:27:00|662.2|654.4|662.37|654.57|662.51|654.71|662.14|654.34|28
1655666830000|2022-06-19 19:27:10|662.38|654.58|662.43|654.63|662.47|654.67|662.38|654.58|28
1655666840000|2022-06-19 19:27:20|662.42|654.62|662.9|655.1|662.9|655.1|662.42|654.62|28
1655666850000|2022-06-19 19:27:30|662.89|655.09|663.37|655.57|663.42|655.62|662.75|654.95|26
1655666860000|2022-06-19 19:27:40|663.28|655.48|663.22|655.42|663.45|655.65|663.02|655.22|29
1655666870000|2022-06-19 19:27:50|663.19|655.39|663.11|655.31|663.19|655.39|662.7|654.9|33
1655666880000|2022-06-19 19:28:00|663.12|655.32|661.37|653.57|663.12|655.32|661.37|653.57|34
1655666890000|2022-06-19 19:28:10|661.36|653.56|661.47|653.67|661.47|653.67|661.22|653.42|29
1655666900000|2022-06-19 19:28:20|661.45|653.65|661.3|653.5|661.73|653.93|661.29|653.49|26
1655666910000|2022-06-19 19:28:30|661.29|653.49|661.64|653.84|661.76|653.96|661.26|653.46|24
1655666920000|2022-06-19 19:28:40|661.51|653.71|661.37|653.57|661.58|653.78|661.32|653.52|23
1655666930000|2022-06-19 19:28:50|661.34|653.54|661.26|653.46|661.76|653.96|661.25|653.45|29
1655666940000|2022-06-19 19:29:00|661.28|653.48|661.49|653.69|661.5|653.7|661.27|653.47|29
1655666950000|2022-06-19 19:29:10|661.46|653.66|661.75|653.95|661.82|654.02|661.42|653.62|22
1655666960000|2022-06-19 19:29:20|661.7|653.9|662.14|654.34|662.14|654.34|661.43|653.63|23
1655666970000|2022-06-19 19:29:30|662.17|654.37|663.05|655.25|663.05|655.25|662.13|654.33|31
1655666980000|2022-06-19 19:29:40|663.14|655.34|663.13|655.33|663.54|655.74|663.1|655.3|25
1655666990000|2022-06-19 19:29:50|663.23|655.43|662.87|655.07|663.25|655.45|662.73|654.93|36
1655667000000|2022-06-19 19:30:00|662.88|655.08|663.55|655.75|663.55|655.75|662.88|655.08|30
1655667010000|2022-06-19 19:30:10|663.53|655.73|662.71|654.91|663.79|655.99|662.47|654.67|32
1655667020000|2022-06-19 19:30:20|662.7|654.9|663.17|655.37|663.54|655.74|662.64|654.84|31
1655667030000|2022-06-19 19:30:30|663.14|655.34|664|654.7|664.02|655.41|663.13|654.54|27
1655667040000|2022-06-19 19:30:40|664.02|654.72|663.93|654.63|664.02|654.72|663.72|654.42|26
1655667050000|2022-06-19 19:30:50|663.94|654.64|663.88|654.58|664.33|655.03|663.86|654.56|32
1655667060000|2022-06-19 19:31:00|663.87|654.57|663.97|654.67|664.07|654.77|663.87|654.57|26
1655667070000|2022-06-19 19:31:10|663.78|654.48|662.64|653.34|663.89|654.59|662.64|653.34|29
1655667080000|2022-06-19 19:31:20|662.63|653.33|662.15|652.85|662.93|653.63|662.15|652.85|32
1655667090000|2022-06-19 19:31:30|662.12|652.82|661.96|652.66|662.12|652.82|661.44|652.14|33
1655667100000|2022-06-19 19:31:40|661.94|652.64|662.75|653.45|662.79|653.49|661.94|652.64|30
1655667110000|2022-06-19 19:31:50|662.74|653.44|663.15|653.85|663.15|653.85|662.59|653.29|29
1655667120000|2022-06-19 19:32:00|663.17|653.87|663.36|654.06|663.55|654.25|663.08|653.78|31
1655667130000|2022-06-19 19:32:10|663.42|654.12|663.37|654.07|663.58|654.28|663.22|653.92|28
1655667140000|2022-06-19 19:32:20|663.38|654.08|663.96|654.66|663.99|654.69|663.37|654.07|26
1655667150000|2022-06-19 19:32:30|663.91|654.61|664|654.7|664.29|654.99|663.85|654.55|31
1655667160000|2022-06-19 19:32:40|663.99|654.69|663.98|654.68|664.07|654.77|663.86|654.56|24
1655667170000|2022-06-19 19:32:50|663.99|654.69|663.96|654.66|664.13|654.83|663.95|654.65|22
1655667180000|2022-06-19 19:33:00|663.95|654.65|664.64|655.34|664.64|655.34|663.94|654.64|26
1655667190000|2022-06-19 19:33:10|664.58|655.28|665.18|655.88|665.56|656.26|664.58|655.28|35
1655667200000|2022-06-19 19:33:20|665.14|655.84|665.28|655.98|665.31|656.01|664.98|655.68|31
1655667210000|2022-06-19 19:33:30|665.3|656|665.61|656.31|665.76|656.46|665.17|655.87|32
1655667220000|2022-06-19 19:33:40|665.48|656.18|665.01|655.71|665.48|656.18|665.01|655.71|28
1655667230000|2022-06-19 19:33:50|665.06|655.76|665.14|655.84|665.14|655.84|664.98|655.68|23
1655667240000|2022-06-19 19:34:00|665.17|655.87|664.76|655.46|665.17|655.87|664.73|655.43|32
1655667250000|2022-06-19 19:34:10|664.77|655.47|665.39|656.09|665.45|656.15|664.67|655.37|32
1655667260000|2022-06-19 19:34:20|665.2|655.9|665.11|655.81|665.22|655.92|665.02|655.72|30
1655667270000|2022-06-19 19:34:30|665.13|655.83|665.32|656.02|665.36|656.06|665.13|655.83|30
1655667280000|2022-06-19 19:34:40|665.33|656.03|665.18|655.88|665.33|656.03|665.07|655.77|26
1655667290000|2022-06-19 19:34:50|665.17|655.87|665.13|655.83|665.41|656.11|665.13|655.83|29
1655667300000|2022-06-19 19:35:00|665.15|655.85|665.07|655.77|665.35|656.05|665.06|655.76|36
1655667310000|2022-06-19 19:35:10|665.06|655.76|665.09|655.79|665.12|655.82|665.06|655.76|17
1655667320000|2022-06-19 19:35:20|665.08|655.78|665.07|655.77|665.35|656.05|665.06|655.76|25
1655667330000|2022-06-19 19:35:30|665.08|655.78|665.04|655.74|665.11|655.81|664.88|655.58|30
1655667340000|2022-06-19 19:35:40|664.99|655.69|665.12|655.82|665.32|656.02|664.92|655.62|28
1655667350000|2022-06-19 19:35:50|665.14|655.84|665.49|656.19|665.49|656.19|665.06|655.76|34
1655667360000|2022-06-19 19:36:00|665.52|656.22|665.63|656.33|665.79|656.49|665.51|656.21|32
1655667370000|2022-06-19 19:36:10|665.71|656.41|665.65|656.35|665.89|656.59|665.51|656.21|26
1655667380000|2022-06-19 19:36:20|665.67|656.37|666.49|657.19|666.49|657.19|665.62|656.32|29
1655667390000|2022-06-19 19:36:30|666.5|657.2|666.14|656.84|666.58|657.28|666.12|656.82|34
1655667400000|2022-06-19 19:36:40|666.15|656.85|665.68|656.38|666.15|656.85|665.61|656.31|24
1655667410000|2022-06-19 19:36:50|665.66|656.36|665.63|656.33|665.95|656.65|665.63|656.33|24
1655667420000|2022-06-19 19:37:00|665.67|656.37|665.74|656.44|665.8|656.5|665.61|656.31|21
1655667430000|2022-06-19 19:37:10|665.72|656.42|664.48|655.18|665.72|656.42|664.48|655.18|27
1655667440000|2022-06-19 19:37:20|664.3|655|663.27|653.97|664.3|655|663.18|653.88|30
1655667450000|2022-06-19 19:37:30|663.36|654.06|663.95|654.65|664.03|654.73|663.16|653.86|33
1655667460000|2022-06-19 19:37:40|663.94|654.64|664.02|654.72|664.06|654.76|663.65|654.35|31
1655667470000|2022-06-19 19:37:50|664|654.7|663.43|654.13|664.02|654.72|663.42|654.12|29
1655667480000|2022-06-19 19:38:00|663.22|653.92|664.54|655.24|664.58|655.28|663.22|653.92|32
1655667490000|2022-06-19 19:38:10|664.55|655.25|664.54|655.24|664.55|655.25|664.11|654.81|32
1655667500000|2022-06-19 19:38:20|664.63|655.33|665.12|655.82|665.36|656.06|664.63|655.33|30
1655667510000|2022-06-19 19:38:30|665.15|655.85|664.84|655.54|665.34|656.04|664.84|655.54|30
1655667520000|2022-06-19 19:38:40|664.85|655.55|664.92|655.62|665.05|655.75|664.79|655.49|21
1655667530000|2022-06-19 19:38:50|664.87|655.57|664.97|655.67|665.03|655.73|664.75|655.45|20
1655667540000|2022-06-19 19:39:00|664.91|655.61|665.95|656.65|665.95|656.65|664.84|655.54|30
1655667550000|2022-06-19 19:39:10|666.07|656.77|666.04|656.74|666.34|657.04|665.97|656.67|32
1655667560000|2022-06-19 19:39:20|666.06|656.76|665.32|656.02|666.11|656.81|665.32|656.02|29
1655667570000|2022-06-19 19:39:30|665.22|655.92|665.11|655.81|665.22|655.92|664.89|655.59|20
1655667580000|2022-06-19 19:39:40|665.1|655.8|664.93|655.63|665.11|655.81|664.84|655.54|30
1655667590000|2022-06-19 19:39:50|665|655.7|664.2|654.9|665.03|655.73|664.19|654.89|29
1655667600000|2022-06-19 19:40:00|664.21|654.91|664.25|654.95|664.27|654.97|664.02|654.72|27
1655667610000|2022-06-19 19:40:10|664.22|654.92|664.77|655.47|665.01|655.71|664.22|654.92|28
1655667620000|2022-06-19 19:40:20|664.78|655.48|664.77|655.47|664.83|655.53|664.2|654.9|32
1655667630000|2022-06-19 19:40:30|664.78|655.48|664.95|655.65|665.06|655.76|664.76|655.46|30
1655667640000|2022-06-19 19:40:40|664.96|655.66|664.94|655.64|664.97|655.67|664.83|655.53|27
1655667650000|2022-06-19 19:40:50|664.93|655.63|664.99|655.69|664.99|655.69|664.81|655.51|20
1655667660000|2022-06-19 19:41:00|665|655.7|665.71|656.41|665.79|656.49|664.98|655.68|26
1655667670000|2022-06-19 19:41:10|665.74|656.44|665.82|656.52|666.07|656.77|665.74|656.44|22
1655667680000|2022-06-19 19:41:20|665.9|656.6|665.89|656.59|666.1|656.8|665.87|656.57|23
1655667690000|2022-06-19 19:41:30|665.84|656.54|666.11|656.81|666.21|656.91|665.84|656.54|28
1655667700000|2022-06-19 19:41:40|666.1|656.8|666.22|656.92|666.23|656.93|666.08|656.78|24
1655667710000|2022-06-19 19:41:50|666.21|656.91|666.13|656.83|666.54|657.24|666.1|656.8|29
1655667720000|2022-06-19 19:42:00|666.14|656.84|666|656.7|666.23|656.93|665.7|656.4|27
1655667730000|2022-06-19 19:42:10|666.12|656.82|666.43|657.13|666.69|657.39|666.12|656.82|27
1655667740000|2022-06-19 19:42:20|666.41|657.11|666.56|657.26|666.57|657.27|666.15|656.85|25
1655667750000|2022-06-19 19:42:30|666.57|657.27|666.45|657.15|666.66|657.36|666.21|656.91|29
1655667760000|2022-06-19 19:42:40|666.44|657.14|666.1|656.8|666.46|657.16|666.1|656.8|27
1655667770000|2022-06-19 19:42:50|666.12|656.82|665.12|655.82|666.12|656.82|665.12|655.82|30
1655667780000|2022-06-19 19:43:00|665.1|655.8|665.71|656.41|665.79|656.49|665.08|655.78|26
1655667790000|2022-06-19 19:43:10|665.75|656.45|665.59|656.29|665.85|656.55|665.31|656.01|31
1655667800000|2022-06-19 19:43:20|665.57|656.27|665.87|656.57|665.87|656.57|665.53|656.23|29
1655667810000|2022-06-19 19:43:30|665.78|656.48|666.32|657.02|666.54|657.24|665.76|656.46|31
1655667820000|2022-06-19 19:43:40|666.37|657.07|666.07|656.77|666.47|657.17|665.78|656.48|31
1655667830000|2022-06-19 19:43:50|666.34|657.04|666.58|657.28|666.77|657.47|666.07|656.77|28
1655667840000|2022-06-19 19:44:00|666.63|657.33|665.95|656.65|666.63|657.33|665.95|656.65|23
1655667850000|2022-06-19 19:44:10|665.96|656.66|665.2|655.9|665.99|656.69|665.19|655.89|23
1655667860000|2022-06-19 19:44:20|665.21|655.91|665.16|655.86|665.72|656.42|665.15|655.85|30
1655667870000|2022-06-19 19:44:30|665.15|655.85|666.3|657|666.34|657.04|665.14|655.84|33
1655667880000|2022-06-19 19:44:40|666.1|656.8|664.99|655.69|666.1|656.8|664.95|655.65|30
1655667890000|2022-06-19 19:44:50|665|655.7|664.96|655.66|665.2|655.9|664.92|655.62|29
1655667900000|2022-06-19 19:45:00|664.95|655.65|664.65|655.35|665.04|655.74|664.2|654.9|29
1655667910000|2022-06-19 19:45:10|664.75|655.45|664.11|654.81|664.75|655.45|664.05|654.75|36
1655667920000|2022-06-19 19:45:20|664.06|654.76|664.1|654.8|664.13|654.83|663.77|654.47|29
1655667930000|2022-06-19 19:45:30|664.08|654.78|664.11|654.81|664.31|655.01|663.96|654.66|34
1655667940000|2022-06-19 19:45:40|664.02|654.72|665.58|656.28|665.58|656.28|664|654.7|35
1655667950000|2022-06-19 19:45:50|665.67|656.37|666.52|657.22|666.68|657.38|665.67|656.37|32
1655667960000|2022-06-19 19:46:00|666.51|657.21|666.94|657.64|667.52|658.22|666.51|657.21|34
1655667970000|2022-06-19 19:46:10|666.95|657.65|667.37|658.07|667.42|658.12|666.84|657.54|30
1655667980000|2022-06-19 19:46:20|667.31|658.01|667.49|658.19|667.66|658.36|667.31|658.01|30
1655667990000|2022-06-19 19:46:30|667.48|658.18|667.14|657.84|667.48|658.18|667.1|657.8|27
1655668000000|2022-06-19 19:46:40|667.15|657.85|666.96|657.66|667.15|657.85|666.9|657.6|21
1655668010000|2022-06-19 19:46:50|666.94|657.64|666.96|657.66|667.39|658.09|666.91|657.61|34
1655668020000|2022-06-19 19:47:00|666.99|657.69|667.03|657.73|667.37|658.07|666.86|657.56|28
1655668030000|2022-06-19 19:47:10|666.98|657.68|667.6|658.3|667.6|658.3|666.98|657.68|28
1655668040000|2022-06-19 19:47:20|667.54|658.24|667.93|658.63|668.33|659.03|667.5|658.2|31
1655668050000|2022-06-19 19:47:30|667.83|658.53|667.73|658.43|667.96|658.66|667.63|658.33|26
1655668060000|2022-06-19 19:47:40|667.76|658.46|667.01|657.71|667.79|658.49|667.01|657.71|23
1655668070000|2022-06-19 19:47:50|667|657.7|665.47|656.17|667.03|657.73|665.47|656.17|30
1655668080000|2022-06-19 19:48:00|665.35|656.05|666.18|656.88|666.21|656.91|665.12|655.82|35
1655668090000|2022-06-19 19:48:10|666.53|657.23|665.2|655.9|666.53|657.23|665.14|655.84|35
1655668100000|2022-06-19 19:48:20|665.21|655.91|664.92|655.62|665.24|655.94|664.91|655.61|33
1655668110000|2022-06-19 19:48:30|665.17|655.87|664.66|655.36|665.17|655.87|664.66|655.36|24
1655668120000|2022-06-19 19:48:40|664.65|655.35|664.13|654.83|664.65|655.35|664.06|654.76|36
1655668130000|2022-06-19 19:48:50|664.11|654.81|665.45|656.15|665.65|656.35|664.09|654.79|33
1655668140000|2022-06-19 19:49:00|665.47|656.17|665.52|656.22|665.52|656.22|664.92|655.62|32
1655668150000|2022-06-19 19:49:10|665.48|656.18|665.08|655.78|665.54|656.24|665.06|655.76|31
1655668160000|2022-06-19 19:49:20|665.06|655.76|666.36|657.06|666.37|657.07|665.04|655.74|32
1655668170000|2022-06-19 19:49:30|666.64|657.34|666.79|657.49|667.05|657.75|666.64|657.34|27
1655668180000|2022-06-19 19:49:40|666.83|657.53|666.41|657.11|666.83|657.53|666.29|656.99|27
1655668190000|2022-06-19 19:49:50|666.4|657.1|666.95|657.65|666.97|657.67|666.32|657.02|23
1655668200000|2022-06-19 19:50:00|666.98|657.68|668.03|658.73|668.4|659.1|666.98|657.68|32
1655668210000|2022-06-19 19:50:10|668.09|658.79|668.21|658.91|668.47|659.17|668.02|658.72|26
1655668220000|2022-06-19 19:50:20|668.22|658.92|668.16|658.86|668.33|659.03|668.06|658.76|34
1655668230000|2022-06-19 19:50:30|668.15|658.85|667.95|658.65|668.18|658.88|667.9|658.6|33
1655668240000|2022-06-19 19:50:40|668|658.7|667.78|658.48|668|658.7|667.68|658.38|25
1655668250000|2022-06-19 19:50:50|667.76|658.46|668.02|658.72|668.02|658.72|667.69|658.39|20
1655668260000|2022-06-19 19:51:00|668.04|658.74|667.89|658.59|668.17|658.87|667.89|658.59|28
1655668270000|2022-06-19 19:51:10|667.88|658.58|668.12|658.82|668.18|658.88|667.86|658.56|24
1655668280000|2022-06-19 19:51:20|668.17|658.87|668.1|658.8|668.17|658.87|668.01|658.71|18
1655668290000|2022-06-19 19:51:30|668.09|658.79|667.53|658.23|668.09|658.79|667.26|657.96|24
1655668300000|2022-06-19 19:51:40|667.55|658.25|667.9|658.6|667.94|658.64|667.45|658.15|23
1655668310000|2022-06-19 19:51:50|667.95|658.65|668.27|658.97|668.31|659.01|667.84|658.54|26
1655668320000|2022-06-19 19:52:00|668.26|658.96|667.71|658.41|668.29|658.99|667.71|658.41|30
1655668330000|2022-06-19 19:52:10|667.72|658.42|667.78|658.48|667.78|658.48|667.25|657.95|31
1655668340000|2022-06-19 19:52:20|667.61|658.31|667.59|658.29|667.68|658.38|667.56|658.26|23
1655668350000|2022-06-19 19:52:30|667.45|658.15|667.52|658.22|667.74|658.44|667.45|658.15|19
1655668360000|2022-06-19 19:52:40|667.53|658.23|667.33|658.03|667.92|658.62|667.33|658.03|29
1655668370000|2022-06-19 19:52:50|667.32|658.02|666.18|656.88|667.41|658.11|666.18|656.88|33
1655668380000|2022-06-19 19:53:00|666.46|657.16|667.07|657.77|667.09|657.79|666.23|656.93|28
1655668390000|2022-06-19 19:53:10|667.06|657.76|666.26|656.96|667.06|657.76|666.23|656.93|28
1655668400000|2022-06-19 19:53:20|666.27|656.97|666.24|656.94|666.28|656.98|666.02|656.72|24
1655668410000|2022-06-19 19:53:30|666.23|656.93|665.56|656.26|666.23|656.93|665.56|656.26|22
1655668420000|2022-06-19 19:53:40|665.71|656.41|664.77|655.47|665.71|656.41|664.77|655.47|29
1655668430000|2022-06-19 19:53:50|664.78|655.48|664.3|655|664.85|655.55|664.23|654.93|27
1655668440000|2022-06-19 19:54:00|664.31|655.01|664.53|655.23|664.73|655.43|664.31|655.01|26
1655668450000|2022-06-19 19:54:10|664.47|655.17|664.78|655.48|664.78|655.48|664.44|655.14|31
1655668460000|2022-06-19 19:54:20|664.79|655.49|665.48|656.18|665.54|656.24|664.79|655.49|27
1655668470000|2022-06-19 19:54:30|665.55|656.25|664.95|655.65|665.55|656.25|664.87|655.57|33
1655668480000|2022-06-19 19:54:40|665|655.7|664.8|655.5|665|655.7|664.55|655.25|25
1655668490000|2022-06-19 19:54:50|664.86|655.56|664.9|655.6|664.98|655.68|664.6|655.3|23
1655668500000|2022-06-19 19:55:00|664.89|655.59|665.04|655.74|665.04|655.74|664.88|655.58|23
1655668510000|2022-06-19 19:55:10|665.02|655.72|665.59|656.29|665.59|656.29|664.96|655.66|29
1655668520000|2022-06-19 19:55:20|665.67|656.37|666.17|656.87|666.36|657.06|665.65|656.35|29
1655668530000|2022-06-19 19:55:30|666.11|656.81|665.22|655.92|666.11|656.81|665.19|655.89|34
1655668540000|2022-06-19 19:55:40|665.21|655.91|665.14|655.84|665.43|656.13|665.14|655.84|24
1655668550000|2022-06-19 19:55:50|665.11|655.81|665.17|655.87|665.22|655.92|665.1|655.8|20
1655668560000|2022-06-19 19:56:00|665.16|655.86|664.94|655.64|665.16|655.86|664.57|655.27|32
1655668570000|2022-06-19 19:56:10|664.99|655.69|665.18|655.88|665.47|656.17|664.9|655.6|27
1655668580000|2022-06-19 19:56:20|665.1|655.8|665.32|656.02|665.39|656.09|665.06|655.76|26
1655668590000|2022-06-19 19:56:30|665.31|656.01|665.66|656.36|665.67|656.37|665.11|655.81|21
1655668600000|2022-06-19 19:56:40|665.65|656.35|666.99|657.69|666.99|657.69|665.59|656.29|30
1655668610000|2022-06-19 19:56:50|667|657.7|667.55|658.25|667.69|658.39|666.66|657.36|30
1655668620000|2022-06-19 19:57:00|667.61|658.31|668.15|658.85|668.15|658.85|667.57|658.27|32
1655668630000|2022-06-19 19:57:10|668.2|658.9|667.69|658.39|668.35|659.05|667.23|657.93|37
1655668640000|2022-06-19 19:57:20|667.72|658.42|667.89|658.59|668.05|658.75|667.67|658.37|31
1655668650000|2022-06-19 19:57:30|667.97|658.67|668.06|658.76|668.09|658.79|667.96|658.66|24
1655668660000|2022-06-19 19:57:40|668.04|658.74|667.77|658.47|668.07|658.77|667.74|658.44|22
1655668670000|2022-06-19 19:57:50|667.84|658.54|667.08|657.78|667.95|658.65|667.08|657.78|30
1655668680000|2022-06-19 19:58:00|667.1|657.8|666.52|657.22|667.11|657.81|666.52|657.22|33
1655668690000|2022-06-19 19:58:10|666.51|657.21|666.47|657.17|666.75|657.45|666.19|656.89|27
1655668700000|2022-06-19 19:58:20|666.48|657.18|666.2|656.9|666.65|657.35|666.18|656.88|22
1655668710000|2022-06-19 19:58:30|666.18|656.88|664.63|655.33|666.19|656.89|664.53|655.23|30
1655668720000|2022-06-19 19:58:40|664.64|655.34|664.11|654.81|664.87|655.57|664.11|654.81|29
1655668730000|2022-06-19 19:58:50|664.1|654.8|664.26|654.96|664.38|655.08|664.04|654.74|28
1655668740000|2022-06-19 19:59:00|664.32|655.02|664.49|655.19|664.63|655.33|664.32|655.02|30
1655668750000|2022-06-19 19:59:10|664.51|655.21|664.57|655.27|664.72|655.42|664.37|655.07|23
1655668760000|2022-06-19 19:59:20|664.6|655.3|664.22|654.92|664.6|655.3|664.18|654.88|24
1655668770000|2022-06-19 19:59:30|664.23|654.93|664.31|655.01|664.44|655.14|664.23|654.93|25
1655668780000|2022-06-19 19:59:40|664.32|655.02|664.54|655.24|664.75|655.45|664.23|654.93|28
1655668790000|2022-06-19 19:59:50|664.43|655.13|665.01|655.71|665.03|655.73|664.33|655.03|32
1655668800000|2022-06-19 20:00:00|665.13|655.83|665.69|656.39|665.81|656.51|665.07|655.77|33
1655668810000|2022-06-19 20:00:10|665.7|656.4|666.39|657.09|666.45|657.15|665.57|656.27|29
1655668820000|2022-06-19 20:00:20|666.37|657.07|667.34|658.04|667.34|658.04|666.31|657.01|29
1655668830000|2022-06-19 20:00:30|667.38|658.08|667|657.7|667.38|658.08|666.67|657.37|30
1655668840000|2022-06-19 20:00:40|666.96|657.66|666.97|657.67|667.07|657.77|666.91|657.61|25
1655668850000|2022-06-19 20:00:50|666.98|657.68|666.16|656.86|667.01|657.71|666.14|656.84|26
1655668860000|2022-06-19 20:01:00|666.14|656.84|665.9|656.6|666.14|656.84|665.72|656.42|33
1655668870000|2022-06-19 20:01:10|665.86|656.56|665.49|656.19|665.86|656.56|665.43|656.13|29
1655668880000|2022-06-19 20:01:20|665.62|656.32|665.13|655.83|665.62|656.32|665|655.7|25
1655668890000|2022-06-19 20:01:30|665.12|655.82|664.63|655.33|665.17|655.87|664.59|655.29|26
1655668900000|2022-06-19 20:01:40|664.62|655.32|664.09|654.79|664.65|655.35|664.02|654.72|25
1655668910000|2022-06-19 20:01:50|664.08|654.78|664.13|654.83|664.17|654.87|664.03|654.73|24
1655668920000|2022-06-19 20:02:00|664.12|654.82|664.32|655.02|664.67|655.37|664.11|654.81|28
1655668930000|2022-06-19 20:02:10|664.33|655.03|664.57|655.27|664.95|655.65|664.2|654.9|26
1655668940000|2022-06-19 20:02:20|664.58|655.28|664.39|655.09|664.58|655.28|664.2|654.9|28
1655668950000|2022-06-19 20:02:30|664.38|655.08|664.7|655.4|664.79|655.49|664.38|655.08|24
1655668960000|2022-06-19 20:02:40|664.69|655.39|665.02|655.72|665.07|655.77|664.67|655.37|22
1655668970000|2022-06-19 20:02:50|665|655.7|665.08|655.78|665.11|655.81|664.99|655.69|18
1655668980000|2022-06-19 20:03:00|665.07|655.77|664.3|655|665.1|655.8|664.3|655|32
1655668990000|2022-06-19 20:03:10|664.32|655.02|664.02|654.72|664.32|655.02|663.82|654.52|23
1655669000000|2022-06-19 20:03:20|664.06|654.76|664.14|654.84|664.14|654.84|663.93|654.63|25
1655669010000|2022-06-19 20:03:30|664.16|654.86|664.8|655.5|664.84|655.54|664.16|654.86|28
1655669020000|2022-06-19 20:03:40|664.74|655.44|664.24|654.94|664.8|655.5|664.24|654.94|22
1655669030000|2022-06-19 20:03:50|664.22|654.92|664|654.7|664.27|654.97|663.99|654.69|23
1655669040000|2022-06-19 20:04:00|664.01|654.71|664.12|654.82|664.18|654.88|664.01|654.71|22
1655669050000|2022-06-19 20:04:10|664.09|654.79|664.16|654.86|664.54|655.24|664.09|654.79|28
1655669060000|2022-06-19 20:04:20|664.12|654.82|664.46|655.16|664.46|655.16|664.12|654.82|27
1655669070000|2022-06-19 20:04:30|664.5|655.2|664.96|655.66|665.08|655.78|664.5|655.2|25
1655669080000|2022-06-19 20:04:40|665|655.7|664.96|655.66|665.03|655.73|664.82|655.52|25
1655669090000|2022-06-19 20:04:50|664.95|655.65|664.85|655.55|665.08|655.78|664.81|655.51|23
1655669100000|2022-06-19 20:05:00|664.82|655.52|665.06|655.76|665.09|655.79|664.77|655.47|27
1655669110000|2022-06-19 20:05:10|665.05|655.75|664.92|655.62|665.12|655.82|664.89|655.59|21
1655669120000|2022-06-19 20:05:20|664.95|655.65|664.81|655.51|665.05|655.75|664.81|655.51|21
1655669130000|2022-06-19 20:05:30|664.78|655.48|664.95|655.65|664.98|655.68|664.72|655.42|23
1655669140000|2022-06-19 20:05:40|664.94|655.64|664.98|655.68|665.01|655.71|664.91|655.61|30
1655669150000|2022-06-19 20:05:50|664.96|655.66|664.69|655.39|664.99|655.69|664.69|655.39|27
1655669160000|2022-06-19 20:06:00|664.67|655.37|665.02|655.72|665.07|655.77|664.67|655.37|23
1655669170000|2022-06-19 20:06:10|665.05|655.75|664.98|655.68|665.05|655.75|664.85|655.55|20
1655669180000|2022-06-19 20:06:20|664.95|655.65|664.2|654.9|664.96|655.66|664.14|654.84|25
1655669190000|2022-06-19 20:06:30|664.19|654.89|664.1|654.8|664.3|655|664.09|654.79|24
1655669200000|2022-06-19 20:06:40|664.03|654.73|664.43|655.13|664.43|655.13|664.01|654.71|21
1655669210000|2022-06-19 20:06:50|664.77|655.47|663.92|654.62|664.83|655.53|663.91|654.61|32
1655669220000|2022-06-19 20:07:00|663.87|654.57|664.06|654.76|664.16|654.86|663.87|654.57|33
1655669230000|2022-06-19 20:07:10|664.05|654.75|664.91|655.61|664.98|655.68|664.02|654.72|29
1655669240000|2022-06-19 20:07:20|664.92|655.62|665.16|655.86|665.41|656.11|664.85|655.55|30
1655669250000|2022-06-19 20:07:30|665.07|655.77|665.11|655.81|665.15|655.85|664.96|655.66|21
1655669260000|2022-06-19 20:07:40|665.14|655.84|665.79|656.49|665.79|656.49|665.1|655.8|28
1655669270000|2022-06-19 20:07:50|665.8|656.5|665.72|656.42|665.8|656.5|665.58|656.28|26
1655669280000|2022-06-19 20:08:00|665.74|656.44|665.31|656.01|665.82|656.52|665.28|655.98|27
1655669290000|2022-06-19 20:08:10|665.32|656.02|665.71|656.41|665.88|656.58|665.32|656.02|25
1655669300000|2022-06-19 20:08:20|665.66|656.36|665.36|656.06|665.66|656.36|665.16|655.86|18
1655669310000|2022-06-19 20:08:30|665.33|656.03|665.85|656.55|665.85|656.55|665.15|655.85|29
1655669320000|2022-06-19 20:08:40|665.84|656.54|666.11|656.81|666.18|656.88|665.84|656.54|20
1655669330000|2022-06-19 20:08:50|666.12|656.82|666.01|656.71|666.12|656.82|665.83|656.53|17
1655669340000|2022-06-19 20:09:00|665.99|656.69|665.86|656.56|666.11|656.81|665.66|656.36|30
1655669350000|2022-06-19 20:09:10|665.82|656.52|665.83|656.53|665.88|656.58|665.69|656.39|24
1655669360000|2022-06-19 20:09:20|665.85|656.55|666.09|656.79|666.39|657.09|665.85|656.55|31
1655669370000|2022-06-19 20:09:30|665.96|656.66|666.85|657.55|667.24|657.94|665.95|656.65|32
1655669380000|2022-06-19 20:09:40|666.89|657.59|667.38|658.08|667.75|658.45|666.72|657.42|36
1655669390000|2022-06-19 20:09:50|667.22|657.92|668.07|658.77|668.07|658.77|667|657.7|30
1655669400000|2022-06-19 20:10:00|668.11|658.81|668.04|658.74|668.73|659.43|667.99|658.69|35
1655669410000|2022-06-19 20:10:10|667.92|658.62|667.36|658.06|667.92|658.62|667.12|657.82|31
1655669420000|2022-06-19 20:10:20|667.31|658.01|667.09|657.79|667.31|658.01|667.07|657.77|28
1655669430000|2022-06-19 20:10:30|667.11|657.81|668|658.7|668|658.7|667.11|657.81|36
1655669440000|2022-06-19 20:10:40|668.08|658.78|669.13|659.83|669.13|659.83|668.07|658.77|31
1655669450000|2022-06-19 20:10:50|669.16|659.86|670.12|660.82|670.12|660.82|669.03|659.73|36
1655669460000|2022-06-19 20:11:00|670.13|660.83|673.06|663.76|673.06|663.76|670.13|660.83|35
1655669470000|2022-06-19 20:11:10|672.93|663.63|671.28|661.98|673.09|663.79|671.27|661.97|34
1655669480000|2022-06-19 20:11:20|671.37|662.07|670.86|661.56|671.69|662.39|670.86|661.56|36
1655669490000|2022-06-19 20:11:30|670.87|661.57|670|660.7|670.87|661.57|670|660.7|33
1655669500000|2022-06-19 20:11:40|669.99|660.69|669.9|660.6|670.24|660.94|669.85|660.55|26
1655669510000|2022-06-19 20:11:50|669.93|660.63|669.81|660.51|669.93|660.63|669.31|660.01|34
1655669520000|2022-06-19 20:12:00|669.79|660.49|670.28|660.98|670.64|661.34|669.51|660.21|33
1655669530000|2022-06-19 20:12:10|670.3|661|670.75|661.45|671.14|661.84|670.3|661|34
1655669540000|2022-06-19 20:12:20|670.66|661.36|669.63|660.33|670.66|661.36|669.6|660.3|33
1655669550000|2022-06-19 20:12:30|669.61|660.31|669.19|659.89|669.77|660.47|669.17|659.87|31
1655669560000|2022-06-19 20:12:40|669.12|659.82|669.08|659.78|669.17|659.87|668.87|659.57|28
1655669570000|2022-06-19 20:12:50|669.05|659.75|668.69|659.39|669.13|659.83|668.36|659.06|30
1655669580000|2022-06-19 20:13:00|668.78|659.48|669.77|660.47|669.79|660.49|668.73|659.43|28
1655669590000|2022-06-19 20:13:10|669.81|660.51|669.72|660.42|670.08|660.78|669.7|660.4|28
1655669600000|2022-06-19 20:13:20|669.74|660.44|669.61|660.31|669.91|660.61|668.56|659.26|35
1655669610000|2022-06-19 20:13:30|669.69|660.39|668.44|659.14|669.69|660.39|668.44|659.14|33
1655669620000|2022-06-19 20:13:40|668.37|659.07|668.09|658.79|668.37|659.07|667.89|658.59|30
1655669630000|2022-06-19 20:13:50|668.13|658.83|667.44|658.14|668.14|658.84|667.35|658.05|33
1655669640000|2022-06-19 20:14:00|667.55|658.25|668.01|658.71|668.45|659.15|667.55|658.25|30
1655669650000|2022-06-19 20:14:10|668.04|658.74|667.61|658.31|668.04|658.74|667.33|658.03|28
1655669660000|2022-06-19 20:14:20|667.65|658.35|667.86|658.56|667.86|658.56|667.39|658.09|30
1655669670000|2022-06-19 20:14:30|667.94|658.64|667.97|658.67|668.01|658.71|667.81|658.51|31
1655669680000|2022-06-19 20:14:40|667.93|658.63|667.72|658.42|668.05|658.75|667.72|658.42|31
1655669690000|2022-06-19 20:14:50|667.77|658.47|667.58|658.28|667.95|658.65|667.57|658.27|20
1655669700000|2022-06-19 20:15:00|667.59|658.29|668.46|659.16|668.51|659.21|667.29|657.99|30
1655669710000|2022-06-19 20:15:10|668.54|659.24|668.58|659.28|668.6|659.3|668.32|659.02|33
1655669720000|2022-06-19 20:15:20|668.62|659.32|668.8|659.5|668.8|659.5|668.56|659.26|30
1655669730000|2022-06-19 20:15:30|668.79|659.49|668.26|658.96|668.89|659.59|668.15|658.85|31
1655669740000|2022-06-19 20:15:40|668.25|658.95|667.62|658.32|668.3|659|667.62|658.32|28
1655669750000|2022-06-19 20:15:50|667.58|658.28|667.52|658.22|667.87|658.57|667.31|658.01|35
1655669760000|2022-06-19 20:16:00|667.56|658.26|667.77|658.47|667.86|658.56|667.5|658.2|26
1655669770000|2022-06-19 20:16:10|667.78|658.48|667.78|658.48|667.9|658.6|667.68|658.38|29
1655669780000|2022-06-19 20:16:20|667.76|658.46|667.6|658.3|667.78|658.48|667.58|658.28|28
1655669790000|2022-06-19 20:16:30|667.64|658.34|667.95|658.65|667.95|658.65|667.64|658.34|27
1655669800000|2022-06-19 20:16:40|668.1|658.8|668.24|658.94|668.73|659.43|668.1|658.8|32
1655669810000|2022-06-19 20:16:50|668.23|658.93|668.62|659.32|668.66|659.36|668.23|658.93|30
1655669820000|2022-06-19 20:17:00|668.51|659.21|668.96|659.66|668.97|659.67|668.41|659.11|30
1655669830000|2022-06-19 20:17:10|669.02|659.72|670.27|660.97|670.27|660.97|668.73|659.43|33
1655669840000|2022-06-19 20:17:20|670.26|660.96|669.39|660.09|670.29|660.99|669.31|660.01|35
1655669850000|2022-06-19 20:17:30|669.17|659.87|669.67|660.37|669.67|660.37|669.01|659.71|27
1655669860000|2022-06-19 20:17:40|669.71|660.41|669.56|660.26|669.77|660.47|669.39|660.09|29
1655669870000|2022-06-19 20:17:50|669.53|660.23|669.76|660.46|669.78|660.48|669.53|660.23|25
1655669880000|2022-06-19 20:18:00|669.75|660.45|669.78|660.48|669.89|660.59|669.32|660.02|22
1655669890000|2022-06-19 20:18:10|669.8|660.5|670.37|661.07|670.37|661.07|669.67|660.37|24
1655669900000|2022-06-19 20:18:20|670.35|661.05|670.22|660.92|670.68|661.38|670.1|660.8|30
1655669910000|2022-06-19 20:18:30|670.28|660.98|669.37|660.07|670.44|661.14|669.37|660.07|29
1655669920000|2022-06-19 20:18:40|669.36|660.06|669.47|660.17|669.57|660.27|669.35|660.05|22
1655669930000|2022-06-19 20:18:50|669.48|660.18|669.04|659.74|669.91|660.61|669.04|659.74|31
1655669940000|2022-06-19 20:19:00|669|659.7|668.1|658.8|669|659.7|668.09|658.79|31
1655669950000|2022-06-19 20:19:10|668.09|658.79|667.99|658.69|668.27|658.97|667.94|658.64|27
1655669960000|2022-06-19 20:19:20|667.97|658.67|667.77|658.47|668.02|658.72|667.66|658.36|21
1655669970000|2022-06-19 20:19:30|667.8|658.5|667.21|657.91|668.02|658.72|667.21|657.91|27
1655669980000|2022-06-19 20:19:40|667.2|657.9|667.58|658.28|667.72|658.42|667.2|657.9|24
1655669990000|2022-06-19 20:19:50|667.6|658.3|667.27|657.97|667.67|658.37|667.27|657.97|21
1655670000000|2022-06-19 20:20:00|667.26|657.96|667.38|658.08|667.38|658.08|667.16|657.86|22
1655670010000|2022-06-19 20:20:10|667.33|658.03|667.6|658.3|667.63|658.33|667.17|657.87|22
1655670020000|2022-06-19 20:20:20|667.59|658.29|668.19|658.89|668.19|658.89|667.59|658.29|26
1655670030000|2022-06-19 20:20:30|668.08|658.78|667.66|658.36|668.1|658.8|667.66|658.36|31
1655670040000|2022-06-19 20:20:40|667.65|658.35|667.28|657.98|667.76|658.46|667.21|657.91|23
1655670050000|2022-06-19 20:20:50|667.27|657.97|667.2|657.9|667.27|657.97|667.19|657.89|20
1655670060000|2022-06-19 20:21:00|667.19|657.89|667.25|657.95|667.3|658|667.17|657.87|20
1655670070000|2022-06-19 20:21:10|667.23|657.93|667.23|657.93|667.6|658.3|667.14|657.84|24
1655670080000|2022-06-19 20:21:20|667.22|657.92|667.27|657.97|667.74|658.44|667.2|657.9|24
1655670090000|2022-06-19 20:21:30|667.28|657.98|667.65|658.35|667.79|658.49|667.24|657.94|27
1655670100000|2022-06-19 20:21:40|667.66|658.36|667.57|658.27|667.76|658.46|667.57|658.27|31
1655670110000|2022-06-19 20:21:50|667.55|658.25|667.81|658.51|667.85|658.55|667.55|658.25|21
1655670120000|2022-06-19 20:22:00|667.8|658.5|668.69|659.39|668.84|659.54|667.78|658.48|32
1655670130000|2022-06-19 20:22:10|668.64|659.34|668.25|658.95|668.67|659.37|668.17|658.87|29
1655670140000|2022-06-19 20:22:20|668.26|658.96|668.75|659.45|668.75|659.45|668|658.7|29
1655670150000|2022-06-19 20:22:30|668.78|659.48|669.79|660.49|669.79|660.49|668.72|659.42|28
1655670160000|2022-06-19 20:22:40|669.77|660.47|668.92|659.62|669.81|660.51|668.84|659.54|34
1655670170000|2022-06-19 20:22:50|668.94|659.64|669.81|660.51|669.86|660.56|668.92|659.62|24
1655670180000|2022-06-19 20:23:00|669.79|660.49|669.72|660.42|670.01|660.71|669.44|660.14|31
1655670190000|2022-06-19 20:23:10|669.65|660.35|669.28|659.98|669.65|660.35|669.07|659.77|31
1655670200000|2022-06-19 20:23:20|669.23|659.93|669.09|659.79|669.27|659.97|669.05|659.75|27
1655670210000|2022-06-19 20:23:30|669.07|659.77|668.67|659.37|669.07|659.77|668.34|659.04|26
1655670220000|2022-06-19 20:23:40|668.73|659.43|668.7|659.4|669.1|659.8|668.7|659.4|23
1655670230000|2022-06-19 20:23:50|668.68|659.38|668.4|659.1|668.8|659.5|668.4|659.1|24
1655670240000|2022-06-19 20:24:00|668.39|659.09|667.63|658.33|668.39|659.09|667.63|658.33|26
1655670250000|2022-06-19 20:24:10|667.51|658.21|667.24|657.94|667.51|658.21|667.11|657.81|31
1655670260000|2022-06-19 20:24:20|667.32|658.02|667.96|658.66|667.96|658.66|667.32|658.02|25
1655670270000|2022-06-19 20:24:30|667.97|658.67|669.46|660.16|669.47|660.17|667.97|658.67|37
1655670280000|2022-06-19 20:24:40|669.52|660.22|668.9|659.6|669.52|660.22|668.76|659.46|26
1655670290000|2022-06-19 20:24:50|668.91|659.61|669.08|659.78|669.08|659.78|668.67|659.37|30
1655670300000|2022-06-19 20:25:00|669.02|659.72|669.77|660.47|669.77|660.47|668.96|659.66|29
1655670310000|2022-06-19 20:25:10|669.73|660.43|669.31|660.01|669.73|660.43|669.31|660.01|28
1655670320000|2022-06-19 20:25:20|669.22|659.92|669.62|660.32|669.69|660.39|669.15|659.85|26
1655670330000|2022-06-19 20:25:30|669.63|660.33|668.7|659.4|669.73|660.43|668.46|659.16|29
1655670340000|2022-06-19 20:25:40|668.43|659.13|668.32|659.02|668.67|659.37|667.98|658.68|35
1655670350000|2022-06-19 20:25:50|668.48|659.18|668.58|659.28|668.81|659.51|668.44|659.14|26
1655670360000|2022-06-19 20:26:00|668.6|659.3|668.52|659.22|668.77|659.47|668.42|659.12|27
1655670370000|2022-06-19 20:26:10|668.57|659.27|668.6|659.3|668.93|659.63|668.55|659.25|27
1655670380000|2022-06-19 20:26:20|668.66|659.36|668.95|659.65|669.41|660.11|668.66|659.36|29
1655670390000|2022-06-19 20:26:30|668.99|659.69|669.21|659.91|669.3|660|668.94|659.64|32
1655670400000|2022-06-19 20:26:40|669.2|659.9|668.84|659.54|669.23|659.93|668.84|659.54|26
1655670410000|2022-06-19 20:26:50|668.83|659.53|668.76|659.46|668.83|659.53|668.45|659.15|24
1655670420000|2022-06-19 20:27:00|668.77|659.47|669.01|659.71|669.48|660.18|668.48|659.18|34
1655670430000|2022-06-19 20:27:10|669.03|659.73|668.67|659.37|669.05|659.75|668.55|659.25|25
1655670440000|2022-06-19 20:27:20|668.98|659.68|668.31|659.01|669|659.7|668.31|659.01|26
1655670450000|2022-06-19 20:27:30|668.32|659.02|668.52|659.22|668.63|659.33|668.24|658.94|29
1655670460000|2022-06-19 20:27:40|668.53|659.23|668.65|659.35|668.82|659.52|668.39|659.09|25
1655670470000|2022-06-19 20:27:50|668.66|659.36|669.03|659.73|669.33|660.03|668.65|659.35|18
1655670480000|2022-06-19 20:28:00|669.06|659.76|669.03|659.73|669.11|659.81|668.86|659.56|28
1655670490000|2022-06-19 20:28:10|669.04|659.74|670.08|660.78|670.08|660.78|669.01|659.71|32
1655670500000|2022-06-19 20:28:20|670.09|660.79|670.09|660.79|670.25|660.95|670.09|660.79|14
1655670510000|2022-06-19 20:28:30|670.07|660.77|670.01|660.71|670.12|660.82|669.94|660.64|26
1655670520000|2022-06-19 20:28:40|670|660.7|670.01|660.71|670.09|660.79|669.95|660.65|8
1655670530000|2022-06-19 20:28:50|670|660.7|670.7|661.4|670.7|661.4|669.95|660.65|28
1655670540000|2022-06-19 20:29:00|670.69|661.39|671.06|661.76|671.06|661.76|670.59|661.29|30
1655670550000|2022-06-19 20:29:10|671.07|661.77|671.87|662.57|671.87|662.57|671.07|661.77|38
1655670560000|2022-06-19 20:29:20|671.79|662.49|672.19|662.89|672.2|662.9|671.75|662.45|28
1655670570000|2022-06-19 20:29:30|672.18|662.88|672.93|663.63|672.93|663.63|672.15|662.85|34
1655670580000|2022-06-19 20:29:40|672.62|663.32|673|663.7|673.03|663.73|672.54|663.24|32
1655670590000|2022-06-19 20:29:50|672.97|663.67|676.89|667.59|676.89|667.59|672.82|663.52|32
1655670600000|2022-06-19 20:30:00|676.87|667.57|676.67|667.37|676.92|667.62|676.1|666.8|34
1655670610000|2022-06-19 20:30:10|676.66|667.36|676.06|666.76|676.66|667.36|675.93|666.63|29
1655670620000|2022-06-19 20:30:20|676.09|666.79|676.26|666.96|676.4|667.1|676.06|666.76|35
1655670630000|2022-06-19 20:30:30|676.28|666.98|678.07|668.77|678.37|669.07|676.28|666.98|36
1655670640000|2022-06-19 20:30:40|678.1|668.8|678.3|669|678.48|669.18|678.05|668.75|31
1655670650000|2022-06-19 20:30:50|678.31|669.01|678.89|669.59|679.03|669.73|677.08|667.78|34
1655670660000|2022-06-19 20:31:00|678.86|669.56|679.59|670.29|679.59|670.29|678.61|669.31|31
1655670670000|2022-06-19 20:31:10|679.62|670.32|679.63|670.33|679.68|670.38|679.18|669.88|34
1655670680000|2022-06-19 20:31:20|679.61|670.31|679.63|670.33|679.63|670.33|679.14|669.84|35
1655670690000|2022-06-19 20:31:30|679.72|670.42|679.41|670.11|679.73|670.43|679.09|669.79|37
1655670700000|2022-06-19 20:31:40|679.5|670.2|679.09|669.79|679.5|670.2|678.75|669.45|34
1655670710000|2022-06-19 20:31:50|679.07|669.77|678.22|668.92|679.07|669.77|678.14|668.84|37
1655670720000|2022-06-19 20:32:00|678.15|668.85|677.23|667.93|678.2|668.9|677.07|667.77|35
1655670730000|2022-06-19 20:32:10|677.2|667.9|678.01|668.71|678.14|668.84|677.16|667.86|31
1655670740000|2022-06-19 20:32:20|677.97|668.67|677.63|668.33|677.97|668.67|677.23|667.93|33
1655670750000|2022-06-19 20:32:30|677.78|668.48|678.58|669.28|678.58|669.28|677.31|668.01|32
1655670760000|2022-06-19 20:32:40|678.52|669.22|679.32|670.02|679.65|670.35|678.52|669.22|35
1655670770000|2022-06-19 20:32:50|679.34|670.04|679.48|670.18|679.5|670.2|679.12|669.82|33
1655670780000|2022-06-19 20:33:00|679.54|670.24|680.37|671.07|680.37|671.07|679.11|669.81|38
1655670790000|2022-06-19 20:33:10|680.38|671.08|681.2|671.9|681.49|672.19|680.38|671.08|31
1655670800000|2022-06-19 20:33:20|681.14|671.84|682.14|672.84|682.14|672.84|681.14|671.84|34
1655670810000|2022-06-19 20:33:30|682.15|672.85|682.93|673.63|683.32|674.02|682.1|672.8|31
1655670820000|2022-06-19 20:33:40|683|673.7|684.31|675.01|684.31|675.01|682.99|673.69|33
1655670830000|2022-06-19 20:33:50|684.29|674.99|684.11|674.81|684.91|675.61|684.04|674.74|29
1655670840000|2022-06-19 20:34:00|684.12|674.82|682.92|673.62|684.24|674.94|682.39|673.09|34
1655670850000|2022-06-19 20:34:10|682.95|673.65|681.27|671.97|682.95|673.65|681.27|671.97|37
1655670860000|2022-06-19 20:34:20|681.28|671.98|684.03|674.73|684.34|675.04|681.24|671.94|27
1655670870000|2022-06-19 20:34:30|684.01|674.71|685.33|676.03|685.48|676.18|684.01|674.71|34
1655670880000|2022-06-19 20:34:40|685.32|676.02|685.05|675.75|685.61|676.31|685.05|675.75|35
1655670890000|2022-06-19 20:34:50|685.06|675.76|684.95|675.65|685.17|675.87|684.61|675.31|33
1655670900000|2022-06-19 20:35:00|684.85|675.55|684.43|675.13|684.91|675.61|684.21|674.91|32
1655670910000|2022-06-19 20:35:10|684.37|675.07|684.35|675.05|684.79|675.49|684.24|674.94|35
1655670920000|2022-06-19 20:35:20|684.33|675.03|684.09|674.79|684.63|675.33|684.09|674.79|28
1655670930000|2022-06-19 20:35:30|684.1|674.8|683.31|674.01|684.23|674.93|683.31|674.01|24
1655670940000|2022-06-19 20:35:40|683.3|674|682.23|672.93|683.3|674|682.23|672.93|32
1655670950000|2022-06-19 20:35:50|682.31|673.01|681.47|672.17|682.39|673.09|681.47|672.17|36
1655670960000|2022-06-19 20:36:00|681.81|672.51|681.5|672.2|682.04|672.74|681.45|672.15|33
1655670970000|2022-06-19 20:36:10|681.51|672.21|681.6|672.3|681.85|672.55|681.5|672.2|33
1655670980000|2022-06-19 20:36:20|681.58|672.28|681.71|672.41|681.75|672.45|681.27|671.97|35
1655670990000|2022-06-19 20:36:30|681.73|672.43|683.08|673.78|683.36|674.06|681.53|672.23|36
1655671000000|2022-06-19 20:36:40|683.05|673.75|683.62|674.32|683.62|674.32|683|673.7|36
1655671010000|2022-06-19 20:36:50|683.66|674.36|684.29|674.99|684.41|675.11|683.66|674.36|33
1655671020000|2022-06-19 20:37:00|684.3|675|683.61|674.31|684.3|675|683.3|674|34
1655671030000|2022-06-19 20:37:10|683.55|674.25|685.04|675.74|685.12|675.82|683.53|674.23|34
1655671040000|2022-06-19 20:37:20|685.03|675.73|684|674.7|685.09|675.79|684|674.7|39
1655671050000|2022-06-19 20:37:30|684.05|674.75|682.19|672.89|684.16|674.86|682.13|672.83|35
1655671060000|2022-06-19 20:37:40|682.28|672.98|682.62|673.32|682.83|673.53|682.06|672.76|31
1655671070000|2022-06-19 20:37:50|682.6|673.3|682.41|673.11|682.71|673.41|682.33|673.03|31
1655671080000|2022-06-19 20:38:00|682.4|673.1|682.7|673.4|682.75|673.45|682.2|672.9|26
1655671090000|2022-06-19 20:38:10|682.63|673.33|682.29|672.99|682.78|673.48|682.29|672.99|30
1655671100000|2022-06-19 20:38:20|682.34|673.04|682.12|672.82|682.48|673.18|681.7|672.4|32
1655671110000|2022-06-19 20:38:30|682.1|672.8|681.81|672.51|682.18|672.88|681.72|672.42|27
1655671120000|2022-06-19 20:38:40|681.8|672.5|680.89|671.59|681.8|672.5|680.59|671.29|34
1655671130000|2022-06-19 20:38:50|680.51|671.21|680.57|671.27|681.01|671.71|680.19|670.89|34
1655671140000|2022-06-19 20:39:00|680.56|671.26|680.65|671.35|680.67|671.37|680.36|671.06|31
1655671150000|2022-06-19 20:39:10|680.63|671.33|680.16|670.86|680.69|671.39|680.15|670.85|29
1655671160000|2022-06-19 20:39:20|680.1|670.8|679.14|669.84|680.1|670.8|679.13|669.83|31
1655671170000|2022-06-19 20:39:30|679.17|669.87|679.52|670.22|679.74|670.44|679.17|669.87|34
1655671180000|2022-06-19 20:39:40|679.58|670.28|679.28|669.98|679.64|670.34|679.19|669.89|31
1655671190000|2022-06-19 20:39:50|679.25|669.95|678.52|669.22|679.25|669.95|678.52|669.22|31
1655671200000|2022-06-19 20:40:00|678.28|668.98|678.2|668.9|678.52|669.22|678.05|668.75|35
1655671210000|2022-06-19 20:40:10|678.22|668.92|678.28|668.98|678.48|669.18|678.05|668.75|29
1655671220000|2022-06-19 20:40:20|678.31|669.01|678.53|669.23|678.59|669.29|677.98|668.68|26
1655671230000|2022-06-19 20:40:30|678.48|669.18|678.65|669.35|678.65|669.35|678.07|668.77|29
1655671240000|2022-06-19 20:40:40|678.67|669.37|678.57|669.27|678.69|669.39|678.24|668.94|23
1655671250000|2022-06-19 20:40:50|678.55|669.25|678.7|669.4|678.71|669.41|678.52|669.22|25
1655671260000|2022-06-19 20:41:00|678.66|669.36|678.1|668.8|678.66|669.36|677.93|668.63|29
1655671270000|2022-06-19 20:41:10|678.08|668.78|677.63|668.33|678.08|668.78|677.29|667.99|31
1655671280000|2022-06-19 20:41:20|677.68|668.38|677.73|668.43|677.74|668.44|677.42|668.12|32
1655671290000|2022-06-19 20:41:30|677.72|668.42|678.35|669.05|678.57|669.27|677.36|668.06|33
1655671300000|2022-06-19 20:41:40|678.36|669.06|678.26|668.96|678.55|669.25|678.22|668.92|29
1655671310000|2022-06-19 20:41:50|678.39|669.09|678.28|668.98|678.39|669.09|678.24|668.94|23
1655671320000|2022-06-19 20:42:00|678.26|668.96|679.56|670.26|679.56|670.26|678.23|668.93|29
1655671330000|2022-06-19 20:42:10|679.6|670.3|679.78|670.48|680.01|670.71|679.54|670.24|31
1655671340000|2022-06-19 20:42:20|679.74|670.44|680.18|670.88|680.51|671.21|679.69|670.39|27
1655671350000|2022-06-19 20:42:30|680.24|670.94|679.54|670.24|680.24|670.94|679.54|670.24|31
1655671360000|2022-06-19 20:42:40|679.51|670.21|679.51|670.21|679.7|670.4|679.37|670.07|28
1655671370000|2022-06-19 20:42:50|679.44|670.14|679.95|670.65|680.08|670.78|679.44|670.14|24
1655671380000|2022-06-19 20:43:00|679.99|670.69|679.89|670.59|680.05|670.75|679.63|670.33|25
1655671390000|2022-06-19 20:43:10|679.9|670.6|679.7|670.4|680.05|670.75|679.39|670.09|30
1655671400000|2022-06-19 20:43:20|679.78|670.48|679.73|670.43|679.92|670.62|679.62|670.32|26
1655671410000|2022-06-19 20:43:30|679.76|670.46|679.59|670.29|679.83|670.53|679.36|670.06|33
1655671420000|2022-06-19 20:43:40|679.55|670.25|679.22|669.92|679.72|670.42|679.21|669.91|34
1655671430000|2022-06-19 20:43:50|679.23|669.93|678.22|668.92|679.23|669.93|678.22|668.92|33
1655671440000|2022-06-19 20:44:00|678.23|668.93|678.06|668.76|678.23|668.93|678.03|668.73|20
1655671450000|2022-06-19 20:44:10|678.04|668.74|677.98|668.68|678.08|668.78|677.98|668.68|17
1655671460000|2022-06-19 20:44:20|677.97|668.67|677.22|667.92|677.97|668.67|677.19|667.89|21
1655671470000|2022-06-19 20:44:30|677.2|667.9|677.76|668.46|677.77|668.47|677.2|667.9|22
1655671480000|2022-06-19 20:44:40|677.74|668.44|677.24|667.94|677.75|668.45|677.24|667.94|24
1655671490000|2022-06-19 20:44:50|677.25|667.95|677.57|668.27|677.75|668.45|677.23|667.93|27
1655671500000|2022-06-19 20:45:00|677.55|668.25|677.4|668.1|677.61|668.31|677.21|667.91|23
1655671510000|2022-06-19 20:45:10|677.38|668.08|678.27|668.97|678.27|668.97|677.2|667.9|30
1655671520000|2022-06-19 20:45:20|678.28|668.98|678.76|669.46|678.76|669.46|677.92|668.62|34
1655671530000|2022-06-19 20:45:30|678.82|669.52|678.65|669.35|678.98|669.68|678.59|669.29|24
1655671540000|2022-06-19 20:45:40|678.68|669.38|679.01|669.71|679.1|669.8|678.68|669.38|32
1655671550000|2022-06-19 20:45:50|678.99|669.69|678.97|669.67|679.02|669.72|678.83|669.53|29
1655671560000|2022-06-19 20:46:00|678.98|669.68|678.61|669.31|678.98|669.68|678.61|669.31|24
1655671570000|2022-06-19 20:46:10|678.6|669.3|678.76|669.46|678.77|669.47|678.22|668.92|29
1655671580000|2022-06-19 20:46:20|678.71|669.41|679.46|670.16|679.46|670.16|678.71|669.41|27
1655671590000|2022-06-19 20:46:30|679.36|670.06|680.33|671.03|680.33|671.03|679.34|670.04|32
1655671600000|2022-06-19 20:46:40|680.32|671.02|680.55|671.25|680.57|671.27|680.18|670.88|29
1655671610000|2022-06-19 20:46:50|680.51|671.21|681.45|672.15|681.51|672.21|680.51|671.21|28
1655671620000|2022-06-19 20:47:00|681.43|672.13|681.39|672.09|681.53|672.23|681.24|671.94|31
1655671630000|2022-06-19 20:47:10|681.41|672.11|681.72|672.42|681.72|672.42|680.83|671.53|32
1655671640000|2022-06-19 20:47:20|681.75|672.45|684.95|675.65|684.95|675.65|681.75|672.45|37
1655671650000|2022-06-19 20:47:30|684.96|675.66|683.94|674.64|684.96|675.66|683.94|674.64|34
1655671660000|2022-06-19 20:47:40|683.95|674.65|682.88|673.58|684.13|674.83|682.86|673.56|30
1655671670000|2022-06-19 20:47:50|682.9|673.6|682.42|673.12|682.91|673.61|682.08|672.78|34
1655671680000|2022-06-19 20:48:00|682.45|673.15|680.89|671.59|682.45|673.15|680.88|671.58|35
1655671690000|2022-06-19 20:48:10|680.86|671.56|680.69|671.39|680.87|671.57|679.94|670.64|35
1655671700000|2022-06-19 20:48:20|680.74|671.44|681.42|672.12|681.45|672.15|680.74|671.44|32
1655671710000|2022-06-19 20:48:30|681.38|672.08|680.89|671.59|681.57|672.27|680.6|671.3|26
1655671720000|2022-06-19 20:48:40|680.92|671.62|680.31|671.01|681.01|671.71|680.05|670.75|36
1655671730000|2022-06-19 20:48:50|680.3|671|680.55|671.25|680.77|671.47|680.3|671|36
1655671740000|2022-06-19 20:49:00|680.56|671.26|681.56|672.26|681.7|672.4|680.35|671.05|31
1655671750000|2022-06-19 20:49:10|681.55|672.25|681.47|672.17|681.55|672.25|681.27|671.97|31
1655671760000|2022-06-19 20:49:20|681.48|672.18|682.26|672.96|682.28|672.98|681.42|672.12|29
1655671770000|2022-06-19 20:49:30|682.28|672.98|681.2|671.9|682.35|673.05|681.2|671.9|30
1655671780000|2022-06-19 20:49:40|681.26|671.96|681.2|671.9|681.57|672.27|681.08|671.78|38
1655671790000|2022-06-19 20:49:50|681.18|671.88|681.05|671.75|681.26|671.96|681.03|671.73|34
1655671800000|2022-06-19 20:50:00|681.22|671.92|680.34|671.04|681.5|672.2|680.33|671.03|33
1655671810000|2022-06-19 20:50:10|680.37|671.07|680.53|671.23|680.83|671.53|680.21|670.91|37
1655671820000|2022-06-19 20:50:20|680.44|671.14|680.51|671.21|680.73|671.43|680.44|671.14|32
1655671830000|2022-06-19 20:50:30|680.47|671.17|680.21|670.91|680.47|671.17|680.15|670.85|25
1655671840000|2022-06-19 20:50:40|680.26|670.96|680.6|671.3|680.6|671.3|680.16|670.86|26
1655671850000|2022-06-19 20:50:50|680.59|671.29|680.46|671.16|680.86|671.56|680.39|671.09|26
1655671860000|2022-06-19 20:51:00|680.47|671.17|680.19|670.89|680.49|671.19|679.93|670.63|24
1655671870000|2022-06-19 20:51:10|680.18|670.88|680.6|671.3|680.62|671.32|680.1|670.8|27
1655671880000|2022-06-19 20:51:20|680.57|671.27|680.75|671.45|680.78|671.48|680.32|671.02|27
1655671890000|2022-06-19 20:51:30|680.73|671.43|681.43|672.13|681.45|672.15|680.73|671.43|30
1655671900000|2022-06-19 20:51:40|681.46|672.16|681.66|672.36|681.71|672.41|681.46|672.16|25
1655671910000|2022-06-19 20:51:50|681.69|672.39|682.24|672.94|682.24|672.94|681.65|672.35|23
1655671920000|2022-06-19 20:52:00|682.28|672.98|682.6|673.3|682.93|673.63|682.22|672.92|33
1655671930000|2022-06-19 20:52:10|682.61|673.31|682.08|672.78|682.62|673.32|681.86|672.56|35
1655671940000|2022-06-19 20:52:20|682.05|672.75|681.39|672.09|682.05|672.75|681.36|672.06|25
1655671950000|2022-06-19 20:52:30|681.38|672.08|679.78|670.48|681.38|672.08|679.78|670.48|32
1655671960000|2022-06-19 20:52:40|679.72|670.42|679.24|669.94|679.74|670.44|678.85|669.55|35
1655671970000|2022-06-19 20:52:50|679.01|669.71|678.26|668.96|679.01|669.71|678.26|668.96|29
1655671980000|2022-06-19 20:53:00|678.43|669.13|677.94|668.64|678.73|669.43|677.94|668.64|31
1655671990000|2022-06-19 20:53:10|677.95|668.65|676.91|667.61|677.95|668.65|676.91|667.61|36
1655672000000|2022-06-19 20:53:20|676.97|667.67|676.52|667.22|677.19|667.89|676.44|667.14|33
1655672010000|2022-06-19 20:53:30|676.5|667.2|677.39|668.09|677.43|668.13|676.5|667.2|32
1655672020000|2022-06-19 20:53:40|677.4|668.1|677.12|667.82|677.42|668.12|676.67|667.37|31
1655672030000|2022-06-19 20:53:50|677.15|667.85|676.37|667.07|677.16|667.86|676.33|667.03|28
1655672040000|2022-06-19 20:54:00|676.34|667.04|676.49|667.19|676.87|667.57|676.24|666.94|33
1655672050000|2022-06-19 20:54:10|676.36|667.06|676.45|667.15|676.65|667.35|676.2|666.9|32
1655672060000|2022-06-19 20:54:20|676.46|667.16|676.16|666.86|676.59|667.29|676.16|666.86|28
1655672070000|2022-06-19 20:54:30|676.13|666.83|676.11|666.81|676.41|667.11|675.98|666.68|23
1655672080000|2022-06-19 20:54:40|676.09|666.79|675.67|666.37|676.09|666.79|675.24|665.94|34
1655672090000|2022-06-19 20:54:50|675.51|666.21|675.43|666.13|675.52|666.22|675.11|665.81|24
1655672100000|2022-06-19 20:55:00|675.44|666.14|675.43|666.13|675.65|666.35|675.41|666.11|27
1655672110000|2022-06-19 20:55:10|675.42|666.12|675.43|666.13|675.57|666.27|675.4|666.1|25
1655672120000|2022-06-19 20:55:20|675.45|666.15|676.7|667.4|676.7|667.4|675.39|666.09|28
1655672130000|2022-06-19 20:55:30|676.87|667.57|676.09|666.79|677.34|668.04|676.09|666.79|33
1655672140000|2022-06-19 20:55:40|676.06|666.76|676.14|666.84|676.33|667.03|675.97|666.67|25
1655672150000|2022-06-19 20:55:50|676.16|666.86|675.91|666.61|676.16|666.86|675.91|666.61|27
1655672160000|2022-06-19 20:56:00|675.82|666.52|675.83|666.53|675.84|666.54|675.52|666.22|30
1655672170000|2022-06-19 20:56:10|675.8|666.5|675.66|666.36|675.82|666.52|675.58|666.28|21
1655672180000|2022-06-19 20:56:20|675.62|666.32|675.97|666.67|676.32|667.02|675.58|666.28|18
1655672190000|2022-06-19 20:56:30|675.9|666.6|675.88|666.58|675.94|666.64|675.86|666.56|20
1655672200000|2022-06-19 20:56:40|675.87|666.57|675.88|666.58|675.91|666.61|675.86|666.56|13
1655672210000|2022-06-19 20:56:50|675.89|666.59|675.96|666.66|676.05|666.75|675.89|666.59|20
1655672220000|2022-06-19 20:57:00|675.95|666.65|675.86|666.56|676.04|666.74|675.68|666.38|21
1655672230000|2022-06-19 20:57:10|675.82|666.52|675.9|666.6|675.92|666.62|675.66|666.36|23
1655672240000|2022-06-19 20:57:20|675.85|666.55|675.75|666.45|675.86|666.56|675.75|666.45|21
1655672250000|2022-06-19 20:57:30|675.95|666.65|676.31|667.01|676.32|667.02|675.91|666.61|25
1655672260000|2022-06-19 20:57:40|676.32|667.02|675.17|665.87|676.69|667.39|675.17|665.87|31
1655672270000|2022-06-19 20:57:50|675.18|665.88|675.57|666.27|675.58|666.28|674.98|665.68|29
1655672280000|2022-06-19 20:58:00|675.54|666.24|675|665.7|675.57|666.27|674.98|665.68|20
1655672290000|2022-06-19 20:58:10|674.93|665.63|675.42|666.12|675.45|666.15|674.71|665.41|27
1655672300000|2022-06-19 20:58:20|675.41|666.11|675.13|665.83|675.44|666.14|675.13|665.83|20
1655672310000|2022-06-19 20:58:30|675.32|666.02|675.45|666.15|675.47|666.17|675.32|666.02|24
1655672320000|2022-06-19 20:58:40|675.44|666.14|675.73|666.43|676.2|666.9|675.44|666.14|28
1655672330000|2022-06-19 20:58:50|675.71|666.41|675.72|666.42|675.99|666.69|675.63|666.33|24
1655672340000|2022-06-19 20:59:00|675.68|666.38|675.43|666.13|675.75|666.45|674.99|665.69|30
1655672350000|2022-06-19 20:59:10|675.4|666.1|675.68|666.38|675.7|666.4|675.4|666.1|25
1655672360000|2022-06-19 20:59:20|675.69|666.39|675.52|666.22|675.69|666.39|675.33|666.03|31
1655672370000|2022-06-19 20:59:30|675.51|666.21|675.5|666.2|675.55|666.25|675.11|665.81|24
1655672380000|2022-06-19 20:59:40|675.57|666.27|675.56|666.26|675.57|666.27|675.41|666.11|20
1655672390000|2022-06-19 20:59:50|675.55|666.25|676.07|666.77|676.31|667.01|675.52|666.22|32
1655672400000|2022-06-19 21:00:00|676.1|666.8|676.63|667.33|676.63|667.33|676.08|666.78|30
1655672410000|2022-06-19 21:00:10|676.69|667.39|675.82|666.52|676.71|667.41|675.81|666.51|35
1655672420000|2022-06-19 21:00:20|675.85|666.55|675.97|666.67|676.07|666.77|675.65|666.35|27
1655672430000|2022-06-19 21:00:30|675.94|666.64|675.74|666.44|675.95|666.65|675.59|666.29|25
1655672440000|2022-06-19 21:00:40|675.72|666.42|675.75|666.45|675.76|666.46|675.64|666.34|25
1655672450000|2022-06-19 21:00:50|675.73|666.43|674.31|665.01|675.73|666.43|674.31|665.01|28
1655672460000|2022-06-19 21:01:00|674.29|664.99|674.32|665.02|674.76|665.46|674.07|664.77|32
1655672470000|2022-06-19 21:01:10|674.3|665|674.21|664.91|674.63|665.33|674.16|664.86|29
1655672480000|2022-06-19 21:01:20|674.24|664.94|674.65|665.35|674.65|665.35|674.08|664.78|24
1655672490000|2022-06-19 21:01:30|674.64|665.34|674.87|665.57|674.87|665.57|674.57|665.27|24
1655672500000|2022-06-19 21:01:40|674.86|665.56|674.86|665.56|675.44|666.14|674.82|665.52|24
1655672510000|2022-06-19 21:01:50|674.85|665.55|674.24|664.94|674.99|665.69|674.24|664.94|29
1655672520000|2022-06-19 21:02:00|674.23|664.93|674.15|664.85|674.54|665.24|674.15|664.85|25
1655672530000|2022-06-19 21:02:10|674.14|664.84|674.6|665.3|674.6|665.3|674.08|664.78|22
1655672540000|2022-06-19 21:02:20|674.7|665.4|674.76|665.46|674.84|665.54|674.66|665.36|25
1655672550000|2022-06-19 21:02:30|674.77|665.47|675.03|665.73|675.04|665.74|674.77|665.47|21
1655672560000|2022-06-19 21:02:40|675.01|665.71|674.65|665.35|675.04|665.74|674.65|665.35|25
1655672570000|2022-06-19 21:02:50|674.63|665.33|674.84|665.54|674.89|665.59|674.56|665.26|30
1655672580000|2022-06-19 21:03:00|674.81|665.51|674.88|665.58|675.05|665.75|674.75|665.45|27
1655672590000|2022-06-19 21:03:10|674.8|665.5|674.82|665.52|674.86|665.56|674.3|665|34
1655672600000|2022-06-19 21:03:20|674.79|665.49|674.84|665.54|674.99|665.69|674.62|665.32|31
1655672610000|2022-06-19 21:03:30|674.83|665.53|674.52|665.22|674.83|665.53|674.52|665.22|24
1655672620000|2022-06-19 21:03:40|674.54|665.24|673.93|664.63|674.54|665.24|673.92|664.62|26
1655672630000|2022-06-19 21:03:50|673.96|664.66|673.03|663.73|673.96|664.66|673.02|663.72|24
1655672640000|2022-06-19 21:04:00|673.02|663.72|672.82|663.52|673.11|663.81|672.54|663.24|31
1655672650000|2022-06-19 21:04:10|672.77|663.47|673.02|663.72|673.07|663.77|672.77|663.47|22
1655672660000|2022-06-19 21:04:20|673.01|663.71|673.04|663.74|673.06|663.76|672.86|663.56|23
1655672670000|2022-06-19 21:04:30|673.01|663.71|673.02|663.72|673.12|663.82|672.9|663.6|25
1655672680000|2022-06-19 21:04:40|673.03|663.73|672.19|664.39|673.16|664.61|672.19|663.73|25
1655672690000|2022-06-19 21:04:50|672.23|664.43|672.3|664.5|672.31|664.51|672.11|664.31|23
1655672700000|2022-06-19 21:05:00|672.02|664.22|672.37|664.57|672.38|664.58|671.74|663.94|30
1655672710000|2022-06-19 21:05:10|672.38|664.58|673.3|665.5|673.57|665.77|672.34|664.54|31
1655672720000|2022-06-19 21:05:20|673.39|665.59|673.77|665.97|674|666.2|673.25|665.45|35
1655672730000|2022-06-19 21:05:30|673.82|666.02|673.45|665.65|673.82|666.02|673.35|665.55|25
1655672740000|2022-06-19 21:05:40|673.46|665.66|673.38|665.58|673.76|665.96|673.31|665.51|34
1655672750000|2022-06-19 21:05:50|673.33|665.53|673.43|665.63|673.47|665.67|673.33|665.53|19
1655672760000|2022-06-19 21:06:00|673.46|665.66|673.97|666.17|673.97|666.17|673.41|665.61|24
1655672770000|2022-06-19 21:06:10|673.95|666.15|673.76|665.96|674.01|666.21|673.64|665.84|28
1655672780000|2022-06-19 21:06:20|673.77|665.97|674.01|666.21|674.01|666.21|673.75|665.95|27
1655672790000|2022-06-19 21:06:30|674.03|666.23|674.04|666.24|674.04|666.24|673.9|666.1|19
1655672800000|2022-06-19 21:06:40|674.1|666.3|672.89|665.09|674.1|666.3|672.83|665.03|28
1655672810000|2022-06-19 21:06:50|672.81|665.01|672.13|664.33|672.81|665.01|672.12|664.32|33
1655672820000|2022-06-19 21:07:00|672.2|664.4|671.61|663.81|672.27|664.47|671.44|663.64|32
1655672830000|2022-06-19 21:07:10|671.64|663.84|671.62|663.82|671.87|664.07|671.61|663.81|34
1655672840000|2022-06-19 21:07:20|671.58|663.78|670.89|663.09|671.59|663.79|670.89|663.09|28
1655672850000|2022-06-19 21:07:30|670.9|663.1|671.78|663.98|671.94|664.14|670.9|663.1|30
1655672860000|2022-06-19 21:07:40|671.77|663.97|671.29|663.49|671.84|664.04|671.23|663.43|24
1655672870000|2022-06-19 21:07:50|671.28|663.48|671.11|663.31|671.49|663.69|670.62|662.82|28
1655672880000|2022-06-19 21:08:00|671.1|663.3|671.32|663.52|671.85|664.05|671.07|663.27|31
1655672890000|2022-06-19 21:08:10|671.28|663.48|671.12|663.32|671.31|663.51|671.03|663.23|30
1655672900000|2022-06-19 21:08:20|671.06|663.26|669.71|661.91|671.12|663.32|669.67|661.87|34
1655672910000|2022-06-19 21:08:30|669.59|661.79|669.66|661.86|669.66|661.86|668.95|661.15|34
1655672920000|2022-06-19 21:08:40|669.55|661.75|669.97|662.17|669.98|662.18|669.42|661.62|32
1655672930000|2022-06-19 21:08:50|669.99|662.19|670.87|663.07|670.88|663.08|669.92|662.12|32
1655672940000|2022-06-19 21:09:00|670.82|663.02|670.3|662.5|671.07|663.27|670.3|662.5|27
1655672950000|2022-06-19 21:09:10|670.32|662.52|670.88|663.08|670.96|663.16|670.31|662.51|27
1655672960000|2022-06-19 21:09:20|670.89|663.09|670.89|663.09|671.21|663.41|670.79|662.99|18
1655672970000|2022-06-19 21:09:30|671.05|663.25|670.49|662.69|671.05|663.25|670.41|662.61|25
1655672980000|2022-06-19 21:09:40|670.48|662.68|671|663.2|671|663.2|670.41|662.61|26
1655672990000|2022-06-19 21:09:50|670.98|663.18|671.29|663.49|671.29|663.49|670.92|663.12|26
1655673000000|2022-06-19 21:10:00|671.34|663.54|671.05|663.25|671.9|664.1|671.05|663.25|28
1655673010000|2022-06-19 21:10:10|670.98|663.18|671.07|663.27|671.11|663.31|670.81|663.01|25
1655673020000|2022-06-19 21:10:20|671.09|663.29|671.27|663.47|671.27|663.47|670.99|663.19|23
1655673030000|2022-06-19 21:10:30|671.2|663.4|670.95|663.15|671.39|663.59|670.95|663.15|24
1655673040000|2022-06-19 21:10:40|670.94|663.14|671.07|663.27|671.16|663.36|670.91|663.11|24
1655673050000|2022-06-19 21:10:50|671.06|663.26|671.09|663.29|671.13|663.33|670.9|663.1|20
1655673060000|2022-06-19 21:11:00|671.12|663.32|671.06|663.26|671.25|663.45|671.04|663.24|24
1655673070000|2022-06-19 21:11:10|671.1|663.3|670.92|663.12|671.19|663.39|670.92|663.12|23
1655673080000|2022-06-19 21:11:20|670.91|663.11|670.33|662.53|670.92|663.12|670.26|662.46|27
1655673090000|2022-06-19 21:11:30|670.34|662.54|670.96|663.16|670.96|663.16|670.34|662.54|26
1655673100000|2022-06-19 21:11:40|670.97|663.17|671.25|663.45|671.25|663.45|670.94|663.14|20
1655673110000|2022-06-19 21:11:50|671.26|663.46|670.86|663.06|671.36|663.56|670.85|663.05|27
1655673120000|2022-06-19 21:12:00|670.82|663.02|671.68|663.88|671.68|663.88|670.51|662.71|36
1655673130000|2022-06-19 21:12:10|671.67|663.87|672.16|664.36|672.16|664.36|671.67|663.87|25
1655673140000|2022-06-19 21:12:20|672.14|664.34|672.31|664.51|672.42|664.62|671.91|664.11|24
1655673150000|2022-06-19 21:12:30|672.33|664.53|672.17|664.37|672.42|664.62|672.17|664.37|21
1655673160000|2022-06-19 21:12:40|672.16|664.36|671.93|664.13|672.16|664.36|671.5|663.7|24
1655673170000|2022-06-19 21:12:50|671.94|664.14|672.29|664.49|672.45|664.65|671.94|664.14|25
1655673180000|2022-06-19 21:13:00|672.28|664.48|672.22|664.42|672.3|664.5|671.7|663.9|29
1655673190000|2022-06-19 21:13:10|672.18|664.38|672.02|664.22|672.21|664.41|671.97|664.17|18
1655673200000|2022-06-19 21:13:20|672.01|664.21|672.03|664.23|672.1|664.3|671.99|664.19|24
1655673210000|2022-06-19 21:13:30|672.01|664.21|671.79|663.99|672.04|664.24|671.32|663.52|27
1655673220000|2022-06-19 21:13:40|671.77|663.97|671.71|663.91|671.77|663.97|671.6|663.8|22
1655673230000|2022-06-19 21:13:50|671.69|663.89|671.98|664.18|672.03|664.23|671.61|663.81|23
1655673240000|2022-06-19 21:14:00|671.97|664.17|671.32|663.52|672.14|664.34|671.31|663.51|33
1655673250000|2022-06-19 21:14:10|671.3|663.5|670.96|663.16|671.32|663.52|670.65|662.85|25
1655673260000|2022-06-19 21:14:20|670.95|663.15|671.07|663.27|671.11|663.31|670.8|663|26
1655673270000|2022-06-19 21:14:30|671.12|663.32|671.65|663.85|671.65|663.85|671.11|663.31|23
1655673280000|2022-06-19 21:14:40|671.66|663.86|671.25|663.45|671.71|663.91|671.16|663.36|28
1655673290000|2022-06-19 21:14:50|671.29|663.49|671.28|663.48|671.33|663.53|671.13|663.33|25
1655673300000|2022-06-19 21:15:00|671.25|663.45|671.54|663.74|671.54|663.74|671.12|663.32|25
1655673310000|2022-06-19 21:15:10|671.65|663.85|671.05|663.25|671.65|663.85|671.04|663.24|30
1655673320000|2022-06-19 21:15:20|671.06|663.26|670.57|662.77|671.1|663.3|670.45|662.65|33
1655673330000|2022-06-19 21:15:30|670.56|662.76|671.13|663.33|671.13|663.33|670.56|662.76|26
1655673340000|2022-06-19 21:15:40|671.12|663.32|671.67|663.87|671.67|663.87|671.11|663.31|24
1655673350000|2022-06-19 21:15:50|671.65|663.85|671.59|663.79|671.69|663.89|671.34|663.54|21
1655673360000|2022-06-19 21:16:00|671.57|663.77|671.14|663.34|671.76|663.96|671.14|663.34|19
1655673370000|2022-06-19 21:16:10|671.13|663.33|670.9|663.1|671.29|663.49|670.86|663.06|24
1655673380000|2022-06-19 21:16:20|670.89|663.09|671.16|663.36|671.18|663.38|670.86|663.06|23
1655673390000|2022-06-19 21:16:30|671.15|663.35|671.55|663.75|671.6|663.8|671.14|663.34|22
1655673400000|2022-06-19 21:16:40|671.56|663.76|671.19|663.39|671.57|663.77|671.18|663.38|19
1655673410000|2022-06-19 21:16:50|671.21|663.41|671.33|663.53|671.37|663.57|671.2|663.4|17
1655673420000|2022-06-19 21:17:00|671.41|663.61|671.7|663.9|671.7|663.9|671.36|663.56|17
1655673430000|2022-06-19 21:17:10|671.68|663.88|671.41|663.61|671.7|663.9|671.41|663.61|19
1655673440000|2022-06-19 21:17:20|671.4|663.6|671.31|663.51|671.43|663.63|671.29|663.49|20
1655673450000|2022-06-19 21:17:30|671.32|663.52|671.12|663.32|671.34|663.54|671.12|663.32|17
1655673460000|2022-06-19 21:17:40|671.14|663.34|671.19|663.39|671.19|663.39|671.14|663.34|15
1655673470000|2022-06-19 21:17:50|671.18|663.38|671.35|663.55|671.39|663.59|671.14|663.34|12
1655673480000|2022-06-19 21:18:00|671.36|663.56|671.34|663.54|671.56|663.76|671.34|663.54|9
1655673490000|2022-06-19 21:18:10|671.33|663.53|671.29|663.49|671.37|663.57|671.14|663.34|10
1655673500000|2022-06-19 21:18:20|671.28|663.48|671.32|663.52|671.39|663.59|671.28|663.48|11
1655673510000|2022-06-19 21:18:30|671.31|663.51|671.37|663.57|671.37|663.57|671.21|663.41|20
1655673520000|2022-06-19 21:18:40|671.38|663.58|671.66|663.86|671.7|663.9|671.21|663.41|19
1655673530000|2022-06-19 21:18:50|671.6|663.8|671.47|663.67|671.6|663.8|671.24|663.44|12
1655673540000|2022-06-19 21:19:00|671.35|663.55|671.11|663.31|671.35|663.55|671.08|663.28|23
1655673550000|2022-06-19 21:19:10|671.1|663.3|671.04|663.24|671.11|663.31|670.98|663.18|21
1655673560000|2022-06-19 21:19:20|671.03|663.23|670.26|662.46|671.04|663.24|670.26|662.46|14
1655673570000|2022-06-19 21:19:30|670.25|662.45|669.49|661.69|670.25|662.45|669.49|661.69|26
1655673580000|2022-06-19 21:19:40|669.48|661.68|669.63|661.83|669.94|662.14|669.44|661.64|33
1655673590000|2022-06-19 21:19:50|669.62|661.82|669.45|661.65|669.95|662.15|669.45|661.65|29
1655673600000|2022-06-19 21:20:00|669.46|661.66|669.35|661.55|669.51|661.71|669.32|661.52|19
1655673610000|2022-06-19 21:20:10|669.45|661.65|669.36|661.56|669.52|661.72|669.33|661.53|23
1655673620000|2022-06-19 21:20:20|669.37|661.57|669.22|661.42|669.44|661.64|668.98|661.18|21
1655673630000|2022-06-19 21:20:30|669.21|661.41|669.12|661.32|669.21|661.41|669.11|661.31|18
1655673640000|2022-06-19 21:20:40|669.18|661.38|669.11|661.31|669.18|661.38|669.11|661.31|16
1655673650000|2022-06-19 21:20:50|669.12|661.32|669.02|661.22|669.19|661.39|669.01|661.21|21
1655673660000|2022-06-19 21:21:00|669.08|661.28|668.85|661.05|669.08|661.28|668.73|660.93|15
1655673670000|2022-06-19 21:21:10|668.87|661.07|668.98|661.18|669.02|661.22|668.84|661.04|20
1655673680000|2022-06-19 21:21:20|668.97|661.17|669.02|661.22|669.03|661.23|668.97|661.17|12
1655673690000|2022-06-19 21:21:30|669.01|661.21|669.01|661.21|669.02|661.22|668.97|661.17|10
1655673700000|2022-06-19 21:21:40|669|661.2|668.3|660.5|669|661.2|668.21|660.41|25
1655673710000|2022-06-19 21:21:50|668.25|660.45|668.38|660.58|668.38|660.58|668.15|660.35|20
1655673720000|2022-06-19 21:22:00|668.37|660.57|668.32|660.52|668.43|660.63|668.24|660.44|18
1655673730000|2022-06-19 21:22:10|668.33|660.53|668.19|660.39|668.4|660.6|668.09|660.29|25
1655673740000|2022-06-19 21:22:20|668.14|660.34|668|660.2|668.26|660.46|667.99|660.19|12
1655673750000|2022-06-19 21:22:30|668.02|660.22|668.17|660.37|668.24|660.44|668.02|660.22|13
1655673760000|2022-06-19 21:22:40|668.16|660.36|668.22|660.42|668.22|660.42|668.16|660.36|5
1655673770000|2022-06-19 21:22:50|668.19|660.39|667.99|660.19|668.23|660.43|667.97|660.17|13
1655673780000|2022-06-19 21:23:00|668|660.2|668.1|660.3|668.15|660.35|668|660.2|19
1655673790000|2022-06-19 21:23:10|668.06|660.26|668.74|660.94|668.86|661.06|668.06|660.26|27
1655673800000|2022-06-19 21:23:20|668.75|660.95|668.47|660.67|668.83|661.03|668.4|660.6|21
1655673810000|2022-06-19 21:23:30|668.49|660.69|668.81|661.01|668.84|661.04|668.47|660.67|19
1655673820000|2022-06-19 21:23:40|668.86|661.06|668.71|660.91|668.95|661.15|668.66|660.86|21
1655673830000|2022-06-19 21:23:50|668.7|660.9|668.71|660.91|668.85|661.05|668.7|660.9|24
1655673840000|2022-06-19 21:24:00|668.72|660.92|668.71|660.91|668.83|661.03|668.68|660.88|20
1655673850000|2022-06-19 21:24:10|668.72|660.92|668.52|660.72|668.82|661.02|668.5|660.7|26
1655673860000|2022-06-19 21:24:20|668.54|660.74|668.43|660.63|668.56|660.76|668.43|660.63|10
1655673870000|2022-06-19 21:24:30|668.46|660.66|668.26|660.46|668.46|660.66|668.21|660.41|11
1655673880000|2022-06-19 21:24:40|668.24|660.44|668.22|660.42|668.24|660.44|668.2|660.4|12
1655673890000|2022-06-19 21:24:50|668.23|660.43|668.29|660.49|668.29|660.49|668.22|660.42|13
1655673900000|2022-06-19 21:25:00|668.28|660.48|668.17|660.37|668.28|660.48|668.17|660.37|18
1655673910000|2022-06-19 21:25:10|668.21|660.41|667.4|659.6|668.33|660.53|667.33|659.53|12
1655673920000|2022-06-19 21:25:20|667.39|659.59|667.35|659.55|667.39|659.59|667.22|659.42|20
1655673930000|2022-06-19 21:25:30|667.36|659.56|667.5|659.7|667.5|659.7|667.31|659.51|19
1655673940000|2022-06-19 21:25:40|667.51|659.71|667.65|659.85|667.67|659.87|667.5|659.7|14
1655673950000|2022-06-19 21:25:50|667.62|659.82|667.79|659.99|667.91|660.11|667.62|659.82|15
1655673960000|2022-06-19 21:26:00|667.78|659.98|668.13|660.33|668.13|660.33|667.77|659.97|25
1655673970000|2022-06-19 21:26:10|668.1|660.3|667.25|659.45|668.16|660.36|667.25|659.45|25
1655673980000|2022-06-19 21:26:20|667.24|659.44|667.17|659.37|667.27|659.47|667.12|659.32|20
1655673990000|2022-06-19 21:26:30|667.18|659.38|667.22|659.42|667.23|659.43|667.18|659.38|17
1655674000000|2022-06-19 21:26:40|667.23|659.43|667.32|659.52|667.32|659.52|667.09|659.29|14
1655674010000|2022-06-19 21:26:50|667.33|659.53|667.39|659.59|667.52|659.72|667.33|659.53|15
1655674020000|2022-06-19 21:27:00|667.36|659.56|667.34|659.54|667.38|659.58|667.33|659.53|13
1655674030000|2022-06-19 21:27:10|667.33|659.53|667.51|659.71|667.52|659.72|667.33|659.53|10
1655674040000|2022-06-19 21:27:20|667.53|659.73|667.44|659.64|667.54|659.74|667.44|659.64|14
1655674050000|2022-06-19 21:27:30|667.43|659.63|667.44|659.64|667.47|659.67|667.43|659.63|7
1655674060000|2022-06-19 21:27:40|667.46|659.66|667.5|659.7|667.5|659.7|667.46|659.66|7
1655674070000|2022-06-19 21:27:50|667.51|659.71|667.54|659.74|667.54|659.74|667.51|659.71|4
1655674080000|2022-06-19 21:28:00|667.52|659.72|667.78|659.98|667.78|659.98|667.5|659.7|9
1655674090000|2022-06-19 21:28:10|667.77|659.97|667.62|659.82|667.96|660.16|667.54|659.74|16
1655674100000|2022-06-19 21:28:20|667.61|659.81|667.31|659.51|667.7|659.9|667.31|659.51|21
1655674110000|2022-06-19 21:28:30|667.35|659.55|667.29|659.49|667.35|659.55|667.29|659.49|18
1655674120000|2022-06-19 21:28:40|667.25|659.45|667.27|659.47|667.29|659.49|667.25|659.45|12
1655674130000|2022-06-19 21:28:50|667.28|659.48|667.28|659.48|667.33|659.53|667.27|659.47|12
1655674140000|2022-06-19 21:29:00|667.29|659.49|667.3|659.5|667.3|659.5|667.29|659.49|2
1655674150000|2022-06-19 21:29:10|667.29|659.49|667.28|659.48|667.3|659.5|667.28|659.48|8
1655674160000|2022-06-19 21:29:20|667.29|659.49|667.2|659.4|667.29|659.49|667.17|659.37|11
1655674170000|2022-06-19 21:29:30|667.19|659.39|666.42|658.62|667.19|659.39|666.39|658.59|16
1655674180000|2022-06-19 21:29:40|666.38|658.58|666.29|658.49|666.38|658.58|666.29|658.49|12
1655674190000|2022-06-19 21:29:50|666.28|658.48|665.34|657.54|666.28|658.48|665.34|657.54|15
1655674200000|2022-06-19 21:30:00|665.33|657.53|665.34|657.54|665.34|657.54|665.25|657.45|21
1655674210000|2022-06-19 21:30:10|665.33|657.53|665.94|658.14|665.97|658.17|665.33|657.53|19
1655674220000|2022-06-19 21:30:20|665.95|658.15|665.97|658.17|666.06|658.26|665.93|658.13|18
1655674230000|2022-06-19 21:30:30|665.95|658.15|666.02|658.22|666.03|658.23|665.91|658.11|10
1655674240000|2022-06-19 21:30:40|666.03|658.23|666.03|658.23|666.05|658.25|665.93|658.13|11
1655674250000|2022-06-19 21:30:50|666.06|658.26|665.92|658.12|666.06|658.26|665.78|657.98|12
1655674260000|2022-06-19 21:31:00|665.91|658.11|665.79|657.99|665.92|658.12|665.75|657.95|13
1655674270000|2022-06-19 21:31:10|665.81|658.01|666.05|658.25|666.05|658.25|665.63|657.83|12
1655674280000|2022-06-19 21:31:20|666.04|658.24|666|658.2|666.11|658.31|665.85|658.05|14
1655674290000|2022-06-19 21:31:30|666.01|658.21|666.09|658.29|666.09|658.29|666.01|658.21|16
1655674300000|2022-06-19 21:31:40|666.06|658.26|665.88|658.08|666.09|658.29|665.88|658.08|8
1655674310000|2022-06-19 21:31:50|665.9|658.1|665.9|658.1|665.95|658.15|665.79|657.99|16
1655674320000|2022-06-19 21:32:00|665.94|658.14|666.23|658.43|666.25|658.45|665.9|658.1|22
1655674330000|2022-06-19 21:32:10|666.25|658.45|666.15|658.35|666.25|658.45|666.15|658.35|13
1655674340000|2022-06-19 21:32:20|666.17|658.37|666.03|658.23|666.17|658.37|666.03|658.23|11
1655674350000|2022-06-19 21:32:30|666.04|658.24|665.99|658.19|666.05|658.25|665.97|658.17|14
1655674360000|2022-06-19 21:32:40|666|658.2|666.27|658.47|666.34|658.54|666|658.2|12
1655674370000|2022-06-19 21:32:50|666.29|658.49|666.11|658.31|666.31|658.51|666.05|658.25|12
1655674380000|2022-06-19 21:33:00|666.06|658.26|666.26|658.46|666.26|658.46|666.05|658.25|11
1655674390000|2022-06-19 21:33:10|666.25|658.45|666.12|658.32|666.26|658.46|666.11|658.31|11
1655674400000|2022-06-19 21:33:20|666.13|658.33|665.92|658.12|666.13|658.33|665.89|658.09|8
1655674410000|2022-06-19 21:33:30|665.91|658.11|665.99|658.19|666|658.2|665.82|658.02|17
1655674420000|2022-06-19 21:33:40|666.01|658.21|665.99|658.19|666.01|658.21|665.99|658.19|6
1655674430000|2022-06-19 21:33:50|666|658.2|666|658.2|666|658.2|666|658.2|1
1655674440000|2022-06-19 21:34:00|666.03|658.23|666.02|658.22|666.03|658.23|666|658.2|5
1655674450000|2022-06-19 21:34:10|666.01|658.21|665.88|658.08|666.02|658.22|665.74|657.94|12
1655674460000|2022-06-19 21:34:20|665.89|658.09|665.9|658.1|665.91|658.11|665.88|658.08|4
1655674470000|2022-06-19 21:34:30|665.97|658.17|665.88|658.08|665.97|658.17|665.69|657.89|21
1655674480000|2022-06-19 21:34:40|665.85|658.05|665.9|658.1|665.9|658.1|665.78|657.98|13
1655674490000|2022-06-19 21:34:50|665.89|658.09|665.95|658.15|665.95|658.15|665.89|658.09|4
1655674500000|2022-06-19 21:35:00|665.94|658.14|665.37|657.57|665.96|658.16|665.35|657.55|20
1655674510000|2022-06-19 21:35:10|665.46|657.66|665.85|658.05|665.85|658.05|665.36|657.56|24
1655674520000|2022-06-19 21:35:20|665.73|657.93|666.2|658.4|666.49|658.69|665.73|657.93|28
1655674530000|2022-06-19 21:35:30|666.22|658.42|666.2|658.4|666.84|659.04|666.19|658.39|31
1655674540000|2022-06-19 21:35:40|666.3|658.5|666.94|659.14|666.94|659.14|666.2|658.4|15
1655674550000|2022-06-19 21:35:50|666.93|659.13|666.59|658.79|666.93|659.13|666.57|658.77|14
1655674560000|2022-06-19 21:36:00|666.58|658.78|666.94|659.14|666.94|659.14|666.58|658.78|17
1655674570000|2022-06-19 21:36:10|666.95|659.15|666.67|658.87|666.95|659.15|666.67|658.87|7
1655674580000|2022-06-19 21:36:20|666.66|658.86|667|659.2|667.01|659.21|666.66|658.86|10
1655674590000|2022-06-19 21:36:30|666.99|659.19|667.4|659.6|667.4|659.6|666.92|659.12|34
1655674600000|2022-06-19 21:36:40|667.2|659.4|668.37|660.57|668.8|661|667.2|659.4|32
1655674610000|2022-06-19 21:36:50|668.36|660.56|668.13|660.33|668.36|660.56|668.13|660.33|16
1655674620000|2022-06-19 21:37:00|668.14|660.34|668.13|660.33|668.24|660.44|668.03|660.23|22
1655674630000|2022-06-19 21:37:10|668.15|660.35|667.86|660.06|668.16|660.36|667.84|660.04|8
1655674640000|2022-06-19 21:37:20|667.88|660.08|667.95|660.15|668.01|660.21|667.83|660.03|14
1655674650000|2022-06-19 21:37:30|667.94|660.14|668.07|660.27|668.08|660.28|667.93|660.13|19
1655674660000|2022-06-19 21:37:40|667.89|660.09|668.03|660.23|668.04|660.24|667.89|660.09|14
1655674670000|2022-06-19 21:37:50|668.01|660.21|668.24|660.44|668.43|660.63|668.01|660.21|27
1655674680000|2022-06-19 21:38:00|668.48|660.68|668.14|660.34|668.5|660.7|668.03|660.23|23
1655674690000|2022-06-19 21:38:10|668.18|660.38|668.1|660.3|668.18|660.38|668.1|660.3|15
1655674700000|2022-06-19 21:38:20|668.13|660.33|667.91|660.11|668.15|660.35|667.81|660.01|19
1655674710000|2022-06-19 21:38:30|667.9|660.1|667.83|660.03|668.12|660.32|667.78|659.98|20
1655674720000|2022-06-19 21:38:40|667.82|660.02|667.56|659.76|667.86|660.06|667.3|659.5|14
1655674730000|2022-06-19 21:38:50|667.43|659.63|667.43|659.63|667.48|659.68|667.41|659.61|11
1655674740000|2022-06-19 21:39:00|667.42|659.62|667.42|659.62|667.43|659.63|667.27|659.47|13
1655674750000|2022-06-19 21:39:10|667.41|659.61|667.4|659.6|667.41|659.61|667.38|659.58|7
1655674760000|2022-06-19 21:39:20|667.31|659.51|667.34|659.54|667.37|659.57|667.24|659.44|9
1655674770000|2022-06-19 21:39:30|667.33|659.53|667.78|659.98|667.83|660.03|667.32|659.52|11
1655674780000|2022-06-19 21:39:40|667.83|660.03|667.96|660.16|667.99|660.19|667.83|660.03|22
1655674790000|2022-06-19 21:39:50|668.02|660.22|667.96|660.16|668.03|660.23|667.94|660.14|14
1655674800000|2022-06-19 21:40:00|667.95|660.15|667.72|659.92|667.95|660.15|667.71|659.91|11
1655674810000|2022-06-19 21:40:10|667.73|659.93|667.74|659.94|667.8|660|667.72|659.92|7
1655674820000|2022-06-19 21:40:20|667.78|659.98|667.85|660.05|667.87|660.07|667.78|659.98|12
1655674830000|2022-06-19 21:40:30|667.89|660.09|668.05|660.25|668.05|660.25|667.86|660.06|13
1655674840000|2022-06-19 21:40:40|668.04|660.24|667.99|660.19|668.04|660.24|667.95|660.15|6
1655674850000|2022-06-19 21:40:50|667.96|660.16|667.99|660.19|667.99|660.19|667.96|660.16|3
1655674860000|2022-06-19 21:41:00|667.98|660.18|667.97|660.17|668.02|660.22|667.94|660.14|13
1655674870000|2022-06-19 21:41:10|667.95|660.15|667.85|660.05|667.97|660.17|667.85|660.05|11
1655674880000|2022-06-19 21:41:20|667.84|660.04|667.66|659.86|667.84|660.04|667.64|659.84|12
1655674890000|2022-06-19 21:41:30|667.67|659.87|667.23|659.43|667.67|659.87|667.2|659.4|15
1655674900000|2022-06-19 21:41:40|667.25|659.45|667.22|659.42|667.25|659.45|667.22|659.42|9
1655674910000|2022-06-19 21:41:50|667.2|659.4|667.14|659.34|667.27|659.47|667.11|659.31|5
1655674920000|2022-06-19 21:42:00|667.16|659.36|666.94|659.14|667.16|659.36|666.92|659.12|12
1655674930000|2022-06-19 21:42:10|666.93|659.13|666.91|659.11|666.93|659.13|666.86|659.06|10
1655674940000|2022-06-19 21:42:20|666.92|659.12|667.14|659.34|667.18|659.38|666.82|659.02|12
1655674950000|2022-06-19 21:42:30|667.16|659.36|666.98|659.18|667.16|659.36|666.94|659.14|14
1655674960000|2022-06-19 21:42:40|667.05|659.25|666.98|659.18|667.09|659.29|666.98|659.18|8
1655674970000|2022-06-19 21:42:50|667.01|659.21|667.06|659.26|667.08|659.28|666.97|659.17|9
1655674980000|2022-06-19 21:43:00|667.05|659.25|666.36|658.56|667.06|659.26|666.36|658.56|18
1655674990000|2022-06-19 21:43:10|666.35|658.55|666.44|658.64|666.52|658.72|666.31|658.51|20
1655675000000|2022-06-19 21:43:20|666.41|658.61|666.6|658.8|666.67|658.87|666.37|658.57|29
1655675010000|2022-06-19 21:43:30|666.62|658.82|666.34|658.54|666.62|658.82|666.34|658.54|20
1655675020000|2022-06-19 21:43:40|666.29|658.49|666.29|658.49|666.34|658.54|666.2|658.4|20
1655675030000|2022-06-19 21:43:50|666.27|658.47|666.21|658.41|666.27|658.47|666.17|658.37|9
1655675040000|2022-06-19 21:44:00|666.2|658.4|666.05|658.25|666.22|658.42|665.96|658.16|15
1655675050000|2022-06-19 21:44:10|665.98|658.18|666.04|658.24|666.09|658.29|665.88|658.08|10
1655675060000|2022-06-19 21:44:20|666.03|658.23|666.03|658.23|666.08|658.28|666.01|658.21|5
1655675070000|2022-06-19 21:44:30|666|658.2|665.93|658.13|666.14|658.34|665.93|658.13|15
1655675080000|2022-06-19 21:44:40|665.96|658.16|666.19|658.39|666.2|658.4|665.96|658.16|12
1655675090000|2022-06-19 21:44:50|666.16|658.36|665.96|658.16|666.19|658.39|665.96|658.16|14
1655675100000|2022-06-19 21:45:00|665.95|658.15|666.57|658.77|666.59|658.79|665.95|658.15|20
1655675110000|2022-06-19 21:45:10|666.59|658.79|666.81|659.01|666.82|659.02|666.59|658.79|23
1655675120000|2022-06-19 21:45:20|666.82|659.02|667.09|659.29|667.12|659.32|666.71|658.91|17
1655675130000|2022-06-19 21:45:30|667.11|659.31|666.81|659.01|667.11|659.31|666.81|659.01|19
1655675140000|2022-06-19 21:45:40|666.84|659.04|667.01|659.21|667.08|659.28|666.81|659.01|25
1655675150000|2022-06-19 21:45:50|666.99|659.19|666.36|658.56|666.99|659.19|666.35|658.55|24
1655675160000|2022-06-19 21:46:00|666.35|658.55|666.64|658.84|666.64|658.84|666.35|658.55|15
1655675170000|2022-06-19 21:46:10|666.66|658.86|666.79|658.99|666.85|659.05|666.64|658.84|25
1655675180000|2022-06-19 21:46:20|666.8|659|667.09|659.29|667.09|659.29|666.77|658.97|17
1655675190000|2022-06-19 21:46:30|667.1|659.3|666.8|659|667.1|659.3|666.8|659|20
1655675200000|2022-06-19 21:46:40|666.82|659.02|667.37|659.57|667.37|659.57|666.82|659.02|26
1655675210000|2022-06-19 21:46:50|667.38|659.58|667.28|659.48|667.4|659.6|667.26|659.46|19
1655675220000|2022-06-19 21:47:00|667.27|659.47|667.21|659.41|667.3|659.5|667.03|659.23|20
1655675230000|2022-06-19 21:47:10|667.23|659.43|667.54|659.74|667.55|659.75|667.23|659.43|27
1655675240000|2022-06-19 21:47:20|667.53|659.73|666.86|659.06|667.53|659.73|666.86|659.06|19
1655675250000|2022-06-19 21:47:30|666.85|659.05|666.92|659.12|666.97|659.17|666.84|659.04|18
1655675260000|2022-06-19 21:47:40|666.93|659.13|667.08|659.28|667.08|659.28|666.92|659.12|17
1655675270000|2022-06-19 21:47:50|667.1|659.3|666.98|659.18|667.1|659.3|666.98|659.18|7
1655675280000|2022-06-19 21:48:00|666.97|659.17|666.97|659.17|667.04|659.24|666.95|659.15|7
1655675290000|2022-06-19 21:48:10|667.03|659.23|667.07|659.27|667.08|659.28|667.02|659.22|13
1655675300000|2022-06-19 21:48:20|667.14|659.34|667.24|659.44|667.24|659.44|667.14|659.34|12
1655675310000|2022-06-19 21:48:30|667.22|659.42|667.12|659.32|667.25|659.45|667.12|659.32|13
1655675320000|2022-06-19 21:48:40|667.11|659.31|667.08|659.28|667.11|659.31|667.05|659.25|11
1655675330000|2022-06-19 21:48:50|667.07|659.27|667.06|659.26|667.11|659.31|667.05|659.25|8
1655675340000|2022-06-19 21:49:00|667.05|659.25|667.1|659.3|667.1|659.3|667.05|659.25|4
1655675350000|2022-06-19 21:49:10|667.11|659.31|667.49|659.69|667.57|659.77|667.1|659.3|10
1655675360000|2022-06-19 21:49:20|667.5|659.7|667.66|659.86|667.67|659.87|667.46|659.66|18
1655675370000|2022-06-19 21:49:30|667.67|659.87|667.62|659.82|667.69|659.89|667.62|659.82|6
1655675380000|2022-06-19 21:49:40|667.64|659.84|667.68|659.88|667.7|659.9|667.62|659.82|13
1655675390000|2022-06-19 21:49:50|667.69|659.89|667.62|659.82|667.71|659.91|667.62|659.82|9
1655675400000|2022-06-19 21:50:00|667.64|659.84|667.59|659.79|667.67|659.87|667.58|659.78|18
1655675410000|2022-06-19 21:50:10|667.57|659.77|667.26|659.46|667.57|659.77|667.25|659.45|20
1655675420000|2022-06-19 21:50:20|667.32|659.52|667.5|659.7|667.51|659.71|667.32|659.52|17
1655675430000|2022-06-19 21:50:30|667.38|659.58|667.31|659.51|667.38|659.58|667.31|659.51|8
1655675440000|2022-06-19 21:50:40|667.3|659.5|667.67|659.87|667.69|659.89|667.3|659.5|20
1655675450000|2022-06-19 21:50:50|667.66|659.86|667.66|659.86|667.69|659.89|667.64|659.84|8
1655675460000|2022-06-19 21:51:00|667.68|659.88|667.67|659.87|667.69|659.89|667.65|659.85|8
1655675470000|2022-06-19 21:51:10|667.65|659.85|667.35|659.55|667.65|659.85|667.35|659.55|14
1655675480000|2022-06-19 21:51:20|667.34|659.54|667.37|659.57|667.37|659.57|667.34|659.54|11
1655675490000|2022-06-19 21:51:30|667.35|659.55|667.34|659.54|667.35|659.55|667.33|659.53|4
1655675500000|2022-06-19 21:51:40|667.31|659.51|667.11|659.31|667.31|659.51|667.11|659.31|16
1655675510000|2022-06-19 21:51:50|667.1|659.3|667.1|659.3|667.14|659.34|667.07|659.27|13
1655675520000|2022-06-19 21:52:00|667.09|659.29|667.07|659.27|667.09|659.29|667.03|659.23|13
1655675530000|2022-06-19 21:52:10|667.08|659.28|667.06|659.26|667.08|659.28|667.06|659.26|3
1655675540000|2022-06-19 21:52:20|667.04|659.24|666.11|658.31|667.2|659.4|666.1|658.3|26
1655675550000|2022-06-19 21:52:30|666.12|658.32|666.02|658.22|666.19|658.39|666|658.2|17
1655675560000|2022-06-19 21:52:40|666.03|658.23|665.83|658.03|666.03|658.23|665.73|657.93|16
1655675570000|2022-06-19 21:52:50|665.82|658.02|665.75|657.95|665.85|658.05|665.75|657.95|10
1655675580000|2022-06-19 21:53:00|665.74|657.94|665.75|657.95|665.91|658.11|665.73|657.93|12
1655675590000|2022-06-19 21:53:10|665.73|657.93|665.72|657.92|665.83|658.03|665.68|657.88|12
1655675600000|2022-06-19 21:53:20|665.69|657.89|664.41|656.61|665.69|657.89|664.41|656.61|21
1655675610000|2022-06-19 21:53:30|664.4|656.6|664.13|656.33|664.45|656.65|664.04|656.24|21
1655675620000|2022-06-19 21:53:40|664.16|656.36|663.97|656.17|664.19|656.39|663.95|656.15|27
1655675630000|2022-06-19 21:53:50|663.77|655.97|663.64|655.84|663.84|656.04|663.64|655.84|11
1655675640000|2022-06-19 21:54:00|663.63|655.83|663.44|655.64|663.7|655.9|663.44|655.64|25
1655675650000|2022-06-19 21:54:10|663.45|655.65|663.39|655.59|663.55|655.75|663.3|655.5|24
1655675660000|2022-06-19 21:54:20|663.53|655.73|663.37|655.57|663.6|655.8|663.34|655.54|18
1655675670000|2022-06-19 21:54:30|663.35|655.55|663.02|655.22|663.35|655.55|662.98|655.18|22
1655675680000|2022-06-19 21:54:40|663|655.2|662.06|654.26|663|655.2|662.06|654.26|21
1655675690000|2022-06-19 21:54:50|662.08|654.28|662.29|654.49|662.29|654.49|662.08|654.28|12
1655675700000|2022-06-19 21:55:00|662.2|654.4|661.88|654.08|662.2|654.4|661.88|654.08|15
1655675710000|2022-06-19 21:55:10|661.89|654.09|662.16|654.36|662.65|654.85|661.89|654.09|34
1655675720000|2022-06-19 21:55:20|662.15|654.35|661.96|654.16|662.15|654.35|661.93|654.13|22
1655675730000|2022-06-19 21:55:30|661.93|654.13|662.06|654.26|662.07|654.27|661.91|654.11|12
1655675740000|2022-06-19 21:55:40|662.05|654.25|662.06|654.26|662.07|654.27|661.96|654.16|9
1655675750000|2022-06-19 21:55:50|662.07|654.27|661.98|654.18|662.16|654.36|661.95|654.15|24
1655675760000|2022-06-19 21:56:00|661.97|654.17|661.93|654.13|662.09|654.29|661.91|654.11|19
1655675770000|2022-06-19 21:56:10|661.94|654.14|662.04|654.24|662.05|654.25|661.94|654.14|13
1655675780000|2022-06-19 21:56:20|662.17|654.37|662.8|655|662.86|655.06|662.17|654.37|29
1655675790000|2022-06-19 21:56:30|662.82|655.02|662.91|655.11|662.99|655.19|662.82|655.02|23
1655675800000|2022-06-19 21:56:40|662.94|655.14|662.96|655.16|663.08|655.28|662.94|655.14|17
1655675810000|2022-06-19 21:56:50|662.91|655.11|662.83|655.03|663.03|655.23|662.8|655|21
1655675820000|2022-06-19 21:57:00|662.9|655.1|662.74|654.94|662.9|655.1|662.74|654.94|13
1655675830000|2022-06-19 21:57:10|662.75|654.95|662.84|655.04|662.84|655.04|662.73|654.93|12
1655675840000|2022-06-19 21:57:20|662.93|655.13|663|655.2|663.01|655.21|662.93|655.13|19
1655675850000|2022-06-19 21:57:30|662.61|654.81|662.41|654.61|662.61|654.81|662.41|654.61|20
1655675860000|2022-06-19 21:57:40|662.45|654.65|662.71|654.91|662.92|655.12|662.43|654.63|22
1655675870000|2022-06-19 21:57:50|662.72|654.92|662.88|655.08|662.88|655.08|662.67|654.87|7
1655675880000|2022-06-19 21:58:00|662.77|654.97|662.86|655.06|662.88|655.08|662.77|654.97|7
1655675890000|2022-06-19 21:58:10|662.85|655.05|662.99|655.19|662.99|655.19|662.81|655.01|10
1655675900000|2022-06-19 21:58:20|662.9|655.1|663.24|655.44|663.72|655.92|662.9|655.1|35
1655675910000|2022-06-19 21:58:30|663.3|655.5|663.02|655.22|663.43|655.63|662.91|655.11|21
1655675920000|2022-06-19 21:58:40|662.81|655.01|663.02|655.22|663.04|655.24|662.79|654.99|13
1655675930000|2022-06-19 21:58:50|663.04|655.24|663.05|655.25|663.07|655.27|662.97|655.17|13
1655675940000|2022-06-19 21:59:00|663.02|655.22|662.93|655.13|663.05|655.25|662.85|655.05|18
1655675950000|2022-06-19 21:59:10|662.91|655.11|662.92|655.12|662.93|655.13|662.89|655.09|6
1655675960000|2022-06-19 21:59:20|662.87|655.07|663.03|655.23|663.03|655.23|662.87|655.07|14
1655675970000|2022-06-19 21:59:30|663|655.2|662.97|655.17|663.04|655.24|662.97|655.17|15
1655675980000|2022-06-19 21:59:40|662.98|655.18|663.06|655.26|663.13|655.33|662.98|655.18|19
1655675990000|2022-06-19 21:59:50|663.07|655.27|662.9|655.1|663.16|655.36|662.9|655.1|21
1655676000000|2022-06-19 22:00:00|662.92|655.12|663.02|655.22|663.79|655.99|662.92|655.12|31
1655676010000|2022-06-19 22:00:10|663.01|655.21|663.02|655.22|663.22|655.42|662.97|655.17|27
1655676020000|2022-06-19 22:00:20|662.97|655.17|663.43|655.63|663.43|655.63|662.97|655.17|32
1655676030000|2022-06-19 22:00:30|663.44|655.64|664.01|656.21|664.13|656.33|663.44|655.64|29
1655676040000|2022-06-19 22:00:40|664.03|656.23|664.24|656.44|664.24|656.44|664.03|656.23|11
1655676050000|2022-06-19 22:00:50|664.08|656.28|664.48|656.68|664.62|656.82|664|656.2|28
1655676060000|2022-06-19 22:01:00|664.38|656.58|664.7|656.9|664.82|657.02|664.36|656.56|30
1655676070000|2022-06-19 22:01:10|664.71|656.91|664.75|656.95|664.78|656.98|664.66|656.86|25
1655676080000|2022-06-19 22:01:20|664.86|657.06|664.87|657.07|664.88|657.08|664.83|657.03|12
1655676090000|2022-06-19 22:01:30|664.81|657.01|664.89|657.09|664.92|657.12|664.8|657|24
1655676100000|2022-06-19 22:01:40|664.92|657.12|665.19|657.39|665.43|657.63|664.86|657.06|19
1655676110000|2022-06-19 22:01:50|665.18|657.38|664.79|656.99|665.18|657.38|664.79|656.99|23
1655676120000|2022-06-19 22:02:00|664.78|656.98|664.47|656.67|665.01|657.21|664.47|656.67|16
1655676130000|2022-06-19 22:02:10|664.48|656.68|664.28|656.48|664.5|656.7|664.15|656.35|27
1655676140000|2022-06-19 22:02:20|664.25|656.45|664.62|656.82|664.64|656.84|664.23|656.43|14
1655676150000|2022-06-19 22:02:30|664.6|656.8|664.88|657.08|664.88|657.08|664.28|656.48|29
1655676160000|2022-06-19 22:02:40|664.87|657.07|664.81|657.01|664.94|657.14|664.71|656.91|26
1655676170000|2022-06-19 22:02:50|664.71|656.91|664.7|656.9|664.81|657.01|664.67|656.87|23
1655676180000|2022-06-19 22:03:00|664.69|656.89|664.04|656.24|664.78|656.98|664.04|656.24|22
1655676190000|2022-06-19 22:03:10|664.06|656.26|663.47|655.67|664.22|656.42|663.45|655.65|34
1655676200000|2022-06-19 22:03:20|663.46|655.66|663.87|656.07|664.19|656.39|663.46|655.66|23
1655676210000|2022-06-19 22:03:30|663.88|656.08|663.42|655.62|663.88|656.08|663.39|655.59|25
1655676220000|2022-06-19 22:03:40|663.44|655.64|663.32|655.52|663.71|655.91|663.32|655.52|24
1655676230000|2022-06-19 22:03:50|663.31|655.51|663.14|655.34|663.36|655.56|663.14|655.34|19
1655676240000|2022-06-19 22:04:00|663.15|655.35|663.15|655.35|663.37|655.57|663.13|655.33|18
1655676250000|2022-06-19 22:04:10|663.12|655.32|663.01|655.21|663.2|655.4|663.01|655.21|25
1655676260000|2022-06-19 22:04:20|663.07|655.27|663.07|655.27|663.07|655.27|662.88|655.08|23
1655676270000|2022-06-19 22:04:30|663.05|655.25|663.04|655.24|663.07|655.27|662.99|655.19|18
1655676280000|2022-06-19 22:04:40|663.03|655.23|663.05|655.25|663.06|655.26|663.02|655.22|10
1655676290000|2022-06-19 22:04:50|663.04|655.24|662.98|655.18|663.04|655.24|662.98|655.18|5
1655676300000|2022-06-19 22:05:00|663.01|655.21|663|655.2|663.13|655.33|662.92|655.12|27
1655676310000|2022-06-19 22:05:10|663.01|655.21|662.87|655.07|663.08|655.28|662.83|655.03|25
1655676320000|2022-06-19 22:05:20|662.88|655.08|662.76|654.96|662.88|655.08|662.7|654.9|12
1655676330000|2022-06-19 22:05:30|662.81|655.01|662.93|655.13|662.93|655.13|662.81|655.01|9
1655676340000|2022-06-19 22:05:40|662.92|655.12|663.23|655.43|663.51|655.71|662.92|655.12|30
1655676350000|2022-06-19 22:05:50|663.29|655.49|663.01|655.21|663.29|655.49|662.94|655.14|21
1655676360000|2022-06-19 22:06:00|663.03|655.23|662.92|655.12|663.06|655.26|662.92|655.12|9
1655676370000|2022-06-19 22:06:10|662.94|655.14|663.02|655.22|663.02|655.22|662.89|655.09|11
1655676380000|2022-06-19 22:06:20|662.95|655.15|662.94|655.14|663.08|655.28|662.94|655.14|17
1655676390000|2022-06-19 22:06:30|662.96|655.16|662.96|655.16|663.01|655.21|662.79|654.99|24
1655676400000|2022-06-19 22:06:40|662.95|655.15|662.06|654.26|663.01|655.21|662.06|654.26|18
1655676410000|2022-06-19 22:06:50|662.04|654.24|662.26|654.46|662.3|654.5|661.93|654.13|19
1655676420000|2022-06-19 22:07:00|661.99|654.19|661.9|654.1|662.05|654.25|661.89|654.09|12
1655676430000|2022-06-19 22:07:10|661.88|654.08|661.57|653.77|662.01|654.21|661.55|653.75|19
1655676440000|2022-06-19 22:07:20|661.6|653.8|661.9|654.1|661.9|654.1|661.5|653.7|20
1655676450000|2022-06-19 22:07:30|661.8|654|661.77|653.97|661.84|654.04|661.77|653.97|13
1655676460000|2022-06-19 22:07:40|661.81|654.01|661.39|653.59|661.81|654.01|661.39|653.59|15
1655676470000|2022-06-19 22:07:50|661.4|653.6|661.25|653.45|661.4|653.6|661.25|653.45|5
1655676480000|2022-06-19 22:08:00|661.3|653.5|660.79|652.99|661.3|653.5|660.79|652.99|12
1655676490000|2022-06-19 22:08:10|660.94|653.14|660.98|653.18|661.07|653.27|660.44|652.64|20
1655676500000|2022-06-19 22:08:20|660.95|653.15|660.59|652.79|660.98|653.18|660.5|652.7|31
1655676510000|2022-06-19 22:08:30|660.52|652.72|660.21|652.41|660.52|652.72|660.15|652.35|18
1655676520000|2022-06-19 22:08:40|660.2|652.4|660.24|652.44|660.25|652.45|660.15|652.35|17
1655676530000|2022-06-19 22:08:50|660.22|652.42|660.02|652.22|660.22|652.42|659.89|652.09|18
1655676540000|2022-06-19 22:09:00|660.01|652.21|660.16|652.36|660.16|652.36|659.76|651.96|17
1655676550000|2022-06-19 22:09:10|660.26|652.46|660.64|652.84|660.64|652.84|660.26|652.46|15
1655676560000|2022-06-19 22:09:20|660.65|652.85|660.6|652.8|660.7|652.9|660.37|652.57|26
1655676570000|2022-06-19 22:09:30|660.62|652.82|660.79|652.99|660.86|653.06|660.62|652.82|24
1655676580000|2022-06-19 22:09:40|660.76|652.96|660.56|652.76|660.76|652.96|660.51|652.71|15
1655676590000|2022-06-19 22:09:50|660.54|652.74|660.69|652.89|660.69|652.89|660.45|652.65|20
1655676600000|2022-06-19 22:10:00|660.7|652.9|660.87|653.07|660.88|653.08|660.7|652.9|23
1655676610000|2022-06-19 22:10:10|660.91|653.11|661.2|653.4|661.2|653.4|660.72|652.92|18
1655676620000|2022-06-19 22:10:20|661.23|653.43|661.67|653.87|661.72|653.92|661.23|653.43|22
1655676630000|2022-06-19 22:10:30|661.68|653.88|661.89|654.09|661.89|654.09|661.66|653.86|24
1655676640000|2022-06-19 22:10:40|661.88|654.08|661.73|653.93|661.88|654.08|661.7|653.9|17
1655676650000|2022-06-19 22:10:50|661.74|653.94|661.58|653.78|661.76|653.96|661.55|653.75|22
1655676660000|2022-06-19 22:11:00|661.57|653.77|661.79|653.99|661.79|653.99|661.57|653.77|19
1655676670000|2022-06-19 22:11:10|661.78|653.98|661.63|653.83|661.78|653.98|661.57|653.77|16
1655676680000|2022-06-19 22:11:20|661.64|653.84|661.94|654.14|662.33|654.53|661.63|653.83|30
1655676690000|2022-06-19 22:11:30|661.87|654.07|662.08|654.28|662.31|654.51|661.87|654.07|28
1655676700000|2022-06-19 22:11:40|662.09|654.29|661.95|654.15|662.1|654.3|661.78|653.98|22
1655676710000|2022-06-19 22:11:50|661.93|654.13|662.5|654.7|662.52|654.72|661.93|654.13|25
1655676720000|2022-06-19 22:12:00|662.49|654.69|663.03|655.23|663.15|655.35|662.42|654.62|26
1655676730000|2022-06-19 22:12:10|662.99|655.19|663.54|655.74|663.54|655.74|662.76|654.96|30
1655676740000|2022-06-19 22:12:20|663.58|655.78|663.44|655.64|663.58|655.78|663.2|655.4|24
1655676750000|2022-06-19 22:12:30|663.47|655.67|663.03|655.23|663.57|655.77|662.99|655.19|25
1655676760000|2022-06-19 22:12:40|663.04|655.24|663.32|655.52|663.56|655.76|663.01|655.21|24
1655676770000|2022-06-19 22:12:50|663.31|655.51|664.44|656.64|664.47|656.67|663.29|655.49|27
1655676780000|2022-06-19 22:13:00|664.45|656.65|664.41|656.61|664.53|656.73|664.23|656.43|28
1655676790000|2022-06-19 22:13:10|664.42|656.62|664.36|656.56|664.99|657.19|664.34|656.54|33
1655676800000|2022-06-19 22:13:20|664.52|656.72|664.05|656.25|664.54|656.74|664.05|656.25|27
1655676810000|2022-06-19 22:13:30|664.06|656.26|664.03|656.23|664.07|656.27|663.91|656.11|27
1655676820000|2022-06-19 22:13:40|664.01|656.21|664.43|656.63|664.44|656.64|664|656.2|19
1655676830000|2022-06-19 22:13:50|664.44|656.64|664.12|656.32|664.44|656.64|664.05|656.25|19
1655676840000|2022-06-19 22:14:00|664.1|656.3|663.97|656.17|664.23|656.43|663.95|656.15|23
1655676850000|2022-06-19 22:14:10|663.94|656.14|663.99|656.19|664.04|656.24|663.94|656.14|20
1655676860000|2022-06-19 22:14:20|664|656.2|664.69|656.89|664.7|656.9|664|656.2|22
1655676870000|2022-06-19 22:14:30|664.7|656.9|664.76|656.96|664.76|656.96|664.67|656.87|14
1655676880000|2022-06-19 22:14:40|664.77|656.97|664.61|656.81|664.77|656.97|664.61|656.81|15
1655676890000|2022-06-19 22:14:50|664.6|656.8|664.88|657.08|664.92|657.12|664.59|656.79|19
1655676900000|2022-06-19 22:15:00|664.81|657.01|665.1|657.3|665.13|657.33|664.81|657.01|33
1655676910000|2022-06-19 22:15:10|664.98|657.18|664.94|657.14|665.11|657.31|664.94|657.14|21
1655676920000|2022-06-19 22:15:20|664.96|657.16|665.01|657.21|665.18|657.38|664.96|657.16|16
1655676930000|2022-06-19 22:15:30|665|657.2|665.36|657.56|665.6|657.8|665|657.2|30
1655676940000|2022-06-19 22:15:40|665.42|657.62|666.22|658.42|666.22|658.42|665.42|657.62|22
1655676950000|2022-06-19 22:15:50|666.25|658.45|666.82|659.02|666.95|659.15|666.25|658.45|26
1655676960000|2022-06-19 22:16:00|666.85|659.05|667.93|660.13|667.93|660.13|666.71|658.91|30
1655676970000|2022-06-19 22:16:10|667.94|660.14|669.34|661.54|669.45|661.65|667.94|660.14|35
1655676980000|2022-06-19 22:16:20|669.19|661.39|670.2|662.4|670.8|663|669.16|661.36|34
1655676990000|2022-06-19 22:16:30|670.18|662.38|670.3|662.5|671.17|663.37|669.91|662.11|35
1655677000000|2022-06-19 22:16:40|670.31|662.51|670.78|662.98|671.16|663.36|670.28|662.48|31
1655677010000|2022-06-19 22:16:50|670.8|663|671.23|663.43|671.35|663.55|670.48|662.68|37
1655677020000|2022-06-19 22:17:00|671.22|663.42|671.31|663.51|672.01|664.21|670.94|663.14|36
1655677030000|2022-06-19 22:17:10|671.28|663.48|670.18|662.38|671.6|663.8|670.18|662.38|31
1655677040000|2022-06-19 22:17:20|670.37|662.57|669.86|662.06|670.37|662.57|669.34|661.54|29
1655677050000|2022-06-19 22:17:30|669.85|662.05|669.79|661.99|669.96|662.16|669.79|661.99|25
1655677060000|2022-06-19 22:17:40|669.77|661.97|669.91|662.11|670.48|662.68|669.49|661.69|27
1655677070000|2022-06-19 22:17:50|670|662.2|670.05|662.25|670.19|662.39|669.81|662.01|31
1655677080000|2022-06-19 22:18:00|670.04|662.24|669.93|662.13|670.07|662.27|669.83|662.03|22
1655677090000|2022-06-19 22:18:10|669.97|662.17|669.97|662.17|670.04|662.24|669.89|662.09|20
1655677100000|2022-06-19 22:18:20|670|662.2|670.16|662.36|670.55|662.75|669.95|662.15|24
1655677110000|2022-06-19 22:18:30|670.14|662.34|669.9|662.1|670.31|662.51|669.83|662.03|31
1655677120000|2022-06-19 22:18:40|669.91|662.11|669.91|662.11|669.93|662.13|669.86|662.06|23
1655677130000|2022-06-19 22:18:50|669.89|662.09|669.65|661.85|669.89|662.09|669.65|661.85|23
1655677140000|2022-06-19 22:19:00|669.64|661.84|669.9|662.1|670.02|662.22|669.62|661.82|22
1655677150000|2022-06-19 22:19:10|669.92|662.12|670.33|662.53|670.36|662.56|669.8|662|27
1655677160000|2022-06-19 22:19:20|670.28|662.48|670.32|662.52|670.44|662.64|670.02|662.22|29
1655677170000|2022-06-19 22:19:30|670.33|662.53|670.3|662.5|670.39|662.59|670.08|662.28|20
1655677180000|2022-06-19 22:19:40|670.26|662.46|670.5|662.7|670.52|662.72|670.18|662.38|18
1655677190000|2022-06-19 22:19:50|670.49|662.69|670.4|662.6|670.49|662.69|670.37|662.57|5
1655677200000|2022-06-19 22:20:00|670.38|662.58|670.19|662.39|670.39|662.59|669.98|662.18|25
1655677210000|2022-06-19 22:20:10|670.18|662.38|670.17|662.37|670.43|662.63|670.14|662.34|19
1655677220000|2022-06-19 22:20:20|670.15|662.35|670.13|662.33|670.15|662.35|669.97|662.17|20
1655677230000|2022-06-19 22:20:30|670.14|662.34|670.11|662.31|670.34|662.54|670.06|662.26|24
1655677240000|2022-06-19 22:20:40|670.13|662.33|670.13|662.33|670.16|662.36|670.03|662.23|13
1655677250000|2022-06-19 22:20:50|670.1|662.3|670.12|662.32|670.16|662.36|670.09|662.29|11
1655677260000|2022-06-19 22:21:00|670.62|662.82|670.6|662.8|670.64|662.84|670.58|662.78|19
1655677270000|2022-06-19 22:21:10|670.57|662.77|670.6|662.8|670.71|662.91|670.55|662.75|20
1655677280000|2022-06-19 22:21:20|670.41|662.61|669.98|662.18|670.45|662.65|669.98|662.18|21
1655677290000|2022-06-19 22:21:30|669.99|662.19|669.97|662.17|670.03|662.23|669.93|662.13|19
1655677300000|2022-06-19 22:21:40|669.95|662.15|669.96|662.16|670.06|662.26|669.94|662.14|17
1655677310000|2022-06-19 22:21:50|669.97|662.17|670.68|662.88|670.69|662.89|669.97|662.17|25
1655677320000|2022-06-19 22:22:00|670.64|662.84|670.64|662.84|670.74|662.94|670.48|662.68|27
1655677330000|2022-06-19 22:22:10|670.83|663.03|670.47|662.67|670.83|663.03|670.47|662.67|21
1655677340000|2022-06-19 22:22:20|670.37|662.57|670.59|662.79|670.63|662.83|670.15|662.35|31
1655677350000|2022-06-19 22:22:30|670.65|662.85|671.17|663.37|671.2|663.4|670.65|662.85|34
1655677360000|2022-06-19 22:22:40|671.18|663.38|671.71|663.91|671.71|663.91|671.07|663.27|27
1655677370000|2022-06-19 22:22:50|671.72|663.92|673.36|665.56|673.6|665.8|671.72|663.92|30
1655677380000|2022-06-19 22:23:00|673.35|665.55|673.14|665.34|673.75|665.95|673.1|665.3|29
1655677390000|2022-06-19 22:23:10|673.18|665.38|673.66|665.86|674.23|666.43|673.16|665.36|32
1655677400000|2022-06-19 22:23:20|673.71|665.91|673.28|665.48|673.91|666.11|673.27|665.47|34
1655677410000|2022-06-19 22:23:30|673.29|665.49|673.48|665.68|673.78|665.98|673.29|665.49|30
1655677420000|2022-06-19 22:23:40|673.5|665.7|673.26|665.46|673.55|665.75|673.16|665.36|31
1655677430000|2022-06-19 22:23:50|673|665.2|672.55|664.75|673.17|665.37|672.54|664.74|27
1655677440000|2022-06-19 22:24:00|673.09|665.29|672.26|664.46|673.14|665.34|672.25|664.45|25
1655677450000|2022-06-19 22:24:10|672|664.2|672|664.2|672.25|664.45|671.91|664.11|28
1655677460000|2022-06-19 22:24:20|672.3|664.5|671.7|663.9|672.3|664.5|671.57|663.77|24
1655677470000|2022-06-19 22:24:30|671.72|663.92|672.01|664.21|672.25|664.45|671.63|663.83|28
1655677480000|2022-06-19 22:24:40|672.02|664.22|671.31|663.51|672.69|664.89|671.31|663.51|35
1655677490000|2022-06-19 22:24:50|671.34|663.54|671.39|663.59|671.66|663.86|671.26|663.46|30
1655677500000|2022-06-19 22:25:00|671.27|663.47|671.49|663.69|671.55|663.75|671.12|663.32|33
1655677510000|2022-06-19 22:25:10|671.67|663.87|671.19|663.39|671.67|663.87|671.09|663.29|32
1655677520000|2022-06-19 22:25:20|671.38|663.58|671.16|663.36|671.44|663.64|670.97|663.17|34
1655677530000|2022-06-19 22:25:30|671.14|663.34|671.01|663.21|671.37|663.57|670.94|663.14|29
1655677540000|2022-06-19 22:25:40|671|663.2|671.07|663.27|671.25|663.45|670.9|663.1|23
1655677550000|2022-06-19 22:25:50|671.08|663.28|670.45|662.65|671.17|663.37|670.45|662.65|28
1655677560000|2022-06-19 22:26:00|670.6|662.8|670.64|662.84|671.14|663.34|670.45|662.65|31
1655677570000|2022-06-19 22:26:10|670.62|662.82|670.94|663.14|671|663.2|670.41|662.61|27
1655677580000|2022-06-19 22:26:20|671.07|663.27|671.23|663.43|671.27|663.47|670.79|662.99|30
1655677590000|2022-06-19 22:26:30|671.36|663.56|670.38|662.58|671.45|663.65|670.38|662.58|37
1655677600000|2022-06-19 22:26:40|670.64|662.84|670.94|663.14|671.09|663.29|670.49|662.69|31
1655677610000|2022-06-19 22:26:50|671.04|663.24|670.5|662.7|671.18|663.38|670.45|662.65|31
1655677620000|2022-06-19 22:27:00|670.53|662.73|670.86|663.06|671.19|663.39|670.53|662.73|23
1655677630000|2022-06-19 22:27:10|670.91|663.11|670.95|663.15|671.32|663.52|670.69|662.89|28
1655677640000|2022-06-19 22:27:20|671.18|663.38|672.46|664.66|672.53|664.73|671.18|663.38|32
1655677650000|2022-06-19 22:27:30|672.39|664.59|672.4|664.6|672.79|664.99|671.96|664.16|36
1655677660000|2022-06-19 22:27:40|672.41|664.61|671.3|663.5|672.45|664.65|671.01|663.21|30
1655677670000|2022-06-19 22:27:50|671.18|663.38|671.19|663.39|671.65|663.85|670.94|663.14|33
1655677680000|2022-06-19 22:28:00|671.26|663.46|671.81|664.01|671.93|664.13|670.82|663.02|36
1655677690000|2022-06-19 22:28:10|671.79|663.99|670.47|662.67|671.96|664.16|670.47|662.67|36
1655677700000|2022-06-19 22:28:20|670.46|662.66|670.6|662.8|670.88|663.08|670.45|662.65|38
1655677710000|2022-06-19 22:28:30|670.62|662.82|670.22|662.42|670.97|663.17|670.21|662.41|35
1655677720000|2022-06-19 22:28:40|670.2|662.4|669.7|661.9|670.28|662.48|669.7|661.9|35
1655677730000|2022-06-19 22:28:50|669.82|662.02|669.78|661.98|669.88|662.08|669.55|661.75|34
1655677740000|2022-06-19 22:29:00|670.17|662.37|669.53|661.73|670.18|662.38|669.53|661.73|31
1655677750000|2022-06-19 22:29:10|669.52|661.72|669.36|661.56|669.56|661.76|669.26|661.46|31
1655677760000|2022-06-19 22:29:20|669.35|661.55|669.24|661.44|669.35|661.55|669.15|661.35|30
1655677770000|2022-06-19 22:29:30|669.22|661.42|669.19|661.39|669.26|661.46|669.12|661.32|20
1655677780000|2022-06-19 22:29:40|669.2|661.4|669.46|661.66|669.58|661.78|669.2|661.4|26
1655677790000|2022-06-19 22:29:50|669.47|661.67|669.17|661.37|669.47|661.67|669.16|661.36|25
1655677800000|2022-06-19 22:30:00|669.16|661.36|669.34|661.54|669.34|661.54|669.08|661.28|19
1655677810000|2022-06-19 22:30:10|669.46|661.66|669.44|661.64|669.88|662.08|669.38|661.58|31
1655677820000|2022-06-19 22:30:20|669.47|661.67|669.15|661.35|669.47|661.67|669.15|661.35|30
1655677830000|2022-06-19 22:30:30|669.18|661.38|668.91|661.11|669.26|661.46|668.82|661.02|25
1655677840000|2022-06-19 22:30:40|668.88|661.08|668.56|660.76|668.88|661.08|668.42|660.62|22
1655677850000|2022-06-19 22:30:50|668.5|660.7|668.59|660.79|668.59|660.79|668.46|660.66|15
1655677860000|2022-06-19 22:31:00|668.56|660.76|668.16|660.36|668.56|660.76|668|660.2|33
1655677870000|2022-06-19 22:31:10|668.02|660.22|667.97|660.17|668.28|660.48|667.67|659.87|30
1655677880000|2022-06-19 22:31:20|667.79|659.99|666.36|658.56|667.91|660.11|666.36|658.56|26
1655677890000|2022-06-19 22:31:30|666.35|658.55|666.39|658.59|666.48|658.68|666.35|658.55|25
1655677900000|2022-06-19 22:31:40|666.4|658.6|666.29|658.49|666.45|658.65|666.28|658.48|21
1655677910000|2022-06-19 22:31:50|666.28|658.48|666.41|658.61|666.78|658.98|666.25|658.45|30
1655677920000|2022-06-19 22:32:00|666.4|658.6|666.47|658.67|666.66|658.86|666.4|658.6|29
1655677930000|2022-06-19 22:32:10|666.49|658.69|666.54|658.74|666.64|658.84|666.19|658.39|27
1655677940000|2022-06-19 22:32:20|666.55|658.75|666.57|658.77|666.58|658.78|666.32|658.52|28
1655677950000|2022-06-19 22:32:30|666.55|658.75|666.12|658.32|666.55|658.75|666.12|658.32|25
1655677960000|2022-06-19 22:32:40|666.13|658.33|665.7|657.9|666.15|658.35|665.65|657.85|28
1655677970000|2022-06-19 22:32:50|665.67|657.87|666.53|658.73|666.87|659.07|665.67|657.87|32
1655677980000|2022-06-19 22:33:00|666.54|658.74|666.88|659.08|667.11|659.31|666.45|658.65|20
1655677990000|2022-06-19 22:33:10|666.87|659.07|667.36|659.56|667.57|659.77|666.8|659|33
1655678000000|2022-06-19 22:33:20|667.4|659.6|667.42|659.62|667.56|659.76|667.32|659.52|23
1655678010000|2022-06-19 22:33:30|667.44|659.64|667.53|659.73|667.68|659.88|667.35|659.55|28
1655678020000|2022-06-19 22:33:40|667.51|659.71|667.55|659.75|667.7|659.9|667.48|659.68|23
1655678030000|2022-06-19 22:33:50|667.54|659.74|667.72|659.92|667.89|660.09|667.54|659.74|25
1655678040000|2022-06-19 22:34:00|667.69|659.89|667.35|659.55|667.82|660.02|667.35|659.55|27
1655678050000|2022-06-19 22:34:10|667.25|659.45|666.62|658.82|667.37|659.57|666.58|658.78|26
1655678060000|2022-06-19 22:34:20|666.64|658.84|666.66|658.86|666.91|659.11|666.59|658.79|28
1655678070000|2022-06-19 22:34:30|666.64|658.84|666.85|659.05|667.31|659.51|666.64|658.84|32
1655678080000|2022-06-19 22:34:40|666.82|659.02|666.65|658.85|666.94|659.14|666.65|658.85|27
1655678090000|2022-06-19 22:34:50|666.66|658.86|666.35|658.55|666.77|658.97|666.2|658.4|31
1655678100000|2022-06-19 22:35:00|666.21|658.41|666.22|658.42|666.38|658.58|666.18|658.38|28
1655678110000|2022-06-19 22:35:10|666.29|658.49|665.57|657.77|666.29|658.49|665.54|657.74|30
1655678120000|2022-06-19 22:35:20|665.54|657.74|664.41|656.61|665.54|657.74|664.38|656.58|36
1655678130000|2022-06-19 22:35:30|664.38|656.58|663.96|656.16|664.38|656.58|663.65|655.85|38
1655678140000|2022-06-19 22:35:40|663.92|656.12|664|656.2|664.19|656.39|663.66|655.86|31
1655678150000|2022-06-19 22:35:50|663.89|656.09|664.1|656.3|664.41|656.61|663.83|656.03|25
1655678160000|2022-06-19 22:36:00|664.08|656.28|664.24|656.44|664.46|656.66|664.01|656.21|32
1655678170000|2022-06-19 22:36:10|664.15|656.35|663.73|655.93|664.19|656.39|663.69|655.89|30
1655678180000|2022-06-19 22:36:20|663.72|655.92|663.59|655.79|663.8|656|663.4|655.6|27
1655678190000|2022-06-19 22:36:30|663.58|655.78|663.72|655.92|663.84|656.04|663.56|655.76|29
1655678200000|2022-06-19 22:36:40|663.74|655.94|663.93|656.13|663.93|656.13|663.58|655.78|28
1655678210000|2022-06-19 22:36:50|663.94|656.14|663.97|656.17|664|656.2|663.86|656.06|27
1655678220000|2022-06-19 22:37:00|664.03|656.23|663.92|656.12|664.03|656.23|663.87|656.07|27
1655678230000|2022-06-19 22:37:10|663.93|656.13|664.81|657.01|665.04|657.24|663.92|656.12|32
1655678240000|2022-06-19 22:37:20|664.8|657|664.96|657.16|665.02|657.22|664.56|656.76|32
1655678250000|2022-06-19 22:37:30|664.99|657.19|664.89|657.09|665.02|657.22|664.87|657.07|23
1655678260000|2022-06-19 22:37:40|664.88|657.08|664.93|657.13|665.01|657.21|664.85|657.05|31
1655678270000|2022-06-19 22:37:50|664.92|657.12|664.81|657.01|664.98|657.18|664.71|656.91|17
1655678280000|2022-06-19 22:38:00|664.83|657.03|665.07|657.27|665.1|657.3|664.83|657.03|27
1655678290000|2022-06-19 22:38:10|665.08|657.28|664.93|657.13|665.1|657.3|664.9|657.1|23
1655678300000|2022-06-19 22:38:20|664.88|657.08|664.76|656.96|664.99|657.19|664.4|656.6|33
1655678310000|2022-06-19 22:38:30|664.8|657|664.26|656.46|664.93|657.13|664.2|656.4|34
1655678320000|2022-06-19 22:38:40|664.37|656.57|664.9|657.1|665.06|657.26|664.37|656.57|29
1655678330000|2022-06-19 22:38:50|664.93|657.13|664.41|656.61|664.93|657.13|664.4|656.6|30
1655678340000|2022-06-19 22:39:00|664.39|656.59|664.94|657.14|664.98|657.18|664.32|656.52|27
1655678350000|2022-06-19 22:39:10|664.95|657.15|665.36|657.56|665.4|657.6|664.9|657.1|30
1655678360000|2022-06-19 22:39:20|665.39|657.59|665.43|657.63|665.58|657.78|665.23|657.43|29
1655678370000|2022-06-19 22:39:30|665.44|657.64|665.76|657.96|665.77|657.97|665.23|657.43|22
1655678380000|2022-06-19 22:39:40|665.77|657.97|665.86|658.06|665.86|658.06|665.51|657.71|26
1655678390000|2022-06-19 22:39:50|665.87|658.07|665.53|657.73|665.87|658.07|665.52|657.72|24
1655678400000|2022-06-19 22:40:00|665.56|657.76|665.62|657.82|665.81|658.01|665.55|657.75|23
1655678410000|2022-06-19 22:40:10|665.67|657.87|665.77|657.97|666|658.2|665.64|657.84|23
1655678420000|2022-06-19 22:40:20|665.81|658.01|665.72|657.92|665.82|658.02|665.51|657.71|33
1655678430000|2022-06-19 22:40:30|665.69|657.89|665.61|657.81|665.81|658.01|665.58|657.78|25
1655678440000|2022-06-19 22:40:40|665.57|657.77|665.23|657.43|665.71|657.91|665.23|657.43|30
1655678450000|2022-06-19 22:40:50|665.22|657.42|664.61|656.81|665.4|657.6|664.61|656.81|27
1655678460000|2022-06-19 22:41:00|664.62|656.82|664.15|656.35|664.62|656.82|664.15|656.35|33
1655678470000|2022-06-19 22:41:10|664.08|656.28|664.12|656.32|664.28|656.48|663.98|656.18|24
1655678480000|2022-06-19 22:41:20|664.15|656.35|664.1|656.3|664.16|656.36|664.02|656.22|24
1655678490000|2022-06-19 22:41:30|664.05|656.25|664.03|656.23|664.23|656.43|663.99|656.19|25
1655678500000|2022-06-19 22:41:40|663.98|656.18|664.16|656.36|664.16|656.36|663.98|656.18|19
1655678510000|2022-06-19 22:41:50|664.17|656.37|664.11|656.31|664.21|656.41|664.08|656.28|17
1655678520000|2022-06-19 22:42:00|664.12|656.32|664.72|656.92|665.01|657.21|664.04|656.24|27
1655678530000|2022-06-19 22:42:10|664.74|656.94|664.93|657.13|665.09|657.29|664.68|656.88|24
1655678540000|2022-06-19 22:42:20|664.95|657.15|664.99|657.19|665.04|657.24|664.76|656.96|25
1655678550000|2022-06-19 22:42:30|665|657.2|665.07|657.27|665.74|657.94|664.99|657.19|27
1655678560000|2022-06-19 22:42:40|665.08|657.28|665.22|657.42|665.26|657.46|664.96|657.16|22
1655678570000|2022-06-19 22:42:50|665.17|657.37|665.27|657.47|665.6|657.8|665.09|657.29|32
1655678580000|2022-06-19 22:43:00|665.28|657.48|665.09|657.29|665.3|657.5|664.89|657.09|27
1655678590000|2022-06-19 22:43:10|665.07|657.27|664.93|657.13|665.1|657.3|664.88|657.08|32
1655678600000|2022-06-19 22:43:20|664.91|657.11|665|657.2|665.14|657.34|664.85|657.05|28
1655678610000|2022-06-19 22:43:30|665.01|657.21|665.32|657.52|665.37|657.57|664.95|657.15|28
1655678620000|2022-06-19 22:43:40|665.26|657.46|665.03|657.23|665.35|657.55|665|657.2|30
1655678630000|2022-06-19 22:43:50|665.15|657.35|665.01|657.21|665.34|657.54|665.01|657.21|30
1655678640000|2022-06-19 22:44:00|665.02|657.22|665.28|657.48|665.48|657.68|665.02|657.22|28
1655678650000|2022-06-19 22:44:10|665.27|657.47|666.12|658.32|666.15|658.35|665.26|657.46|33
1655678660000|2022-06-19 22:44:20|666.13|658.33|665.78|657.98|666.19|658.39|665.78|657.98|24
1655678670000|2022-06-19 22:44:30|665.84|658.04|666.41|658.61|666.41|658.61|665.78|657.98|25
1655678680000|2022-06-19 22:44:40|666.33|658.53|666.44|658.64|666.64|658.84|666.11|658.31|33
1655678690000|2022-06-19 22:44:50|666.38|658.58|666.16|658.36|666.39|658.59|666.08|658.28|25
1655678700000|2022-06-19 22:45:00|666.15|658.35|665.99|658.19|666.41|658.61|665.99|658.19|32
1655678710000|2022-06-19 22:45:10|666|658.2|665.87|658.07|666.03|658.23|665.5|657.7|26
1655678720000|2022-06-19 22:45:20|665.88|658.08|666.31|658.51|666.7|658.9|665.7|657.9|27
1655678730000|2022-06-19 22:45:30|666.34|658.54|665.9|658.1|666.39|658.59|665.84|658.04|27
1655678740000|2022-06-19 22:45:40|665.91|658.11|666.05|658.25|666.12|658.32|665.87|658.07|23
1655678750000|2022-06-19 22:45:50|666.06|658.26|665.42|657.62|666.06|658.26|665.28|657.48|29
1655678760000|2022-06-19 22:46:00|665.35|657.55|665.15|657.35|665.35|657.55|664.96|657.16|28
1655678770000|2022-06-19 22:46:10|665.12|657.32|665.37|657.57|665.4|657.6|665.04|657.24|33
1655678780000|2022-06-19 22:46:20|665.39|657.59|665.43|657.63|665.62|657.82|665.29|657.49|25
1655678790000|2022-06-19 22:46:30|665.42|657.62|665.45|657.65|665.52|657.72|665.34|657.54|24
1655678800000|2022-06-19 22:46:40|665.34|657.54|665.34|657.54|665.47|657.67|665.28|657.48|33
1655678810000|2022-06-19 22:46:50|665.35|657.55|665.53|657.73|665.53|657.73|665.35|657.55|30
1655678820000|2022-06-19 22:47:00|665.51|657.71|666.21|658.41|666.38|658.58|665.51|657.71|26
1655678830000|2022-06-19 22:47:10|666.22|658.42|666.72|658.92|666.74|658.94|666.17|658.37|19
1655678840000|2022-06-19 22:47:20|666.82|659.02|666.52|658.72|666.87|659.07|666.5|658.7|26
1655678850000|2022-06-19 22:47:30|666.43|658.63|666.85|659.05|666.86|659.06|666.43|658.63|27
1655678860000|2022-06-19 22:47:40|666.84|659.04|667.04|659.24|667.36|659.56|666.67|658.87|33
1655678870000|2022-06-19 22:47:50|667.06|659.26|667.05|659.25|667.13|659.33|666.75|658.95|27
1655678880000|2022-06-19 22:48:00|666.87|659.07|665.99|658.19|667.07|659.27|665.99|658.19|36
1655678890000|2022-06-19 22:48:10|666.06|658.26|665.11|657.31|666.06|658.26|664.89|657.09|30
1655678900000|2022-06-19 22:48:20|665.1|657.3|664.6|656.8|665.15|657.35|664.53|656.73|30
1655678910000|2022-06-19 22:48:30|664.84|657.04|664.46|656.66|664.84|657.04|664.41|656.61|35
1655678920000|2022-06-19 22:48:40|664.63|656.83|664.37|656.57|664.67|656.87|664.34|656.54|26
1655678930000|2022-06-19 22:48:50|664.3|656.5|663.98|656.18|664.48|656.68|663.97|656.17|30
1655678940000|2022-06-19 22:49:00|663.94|656.14|664.27|656.47|664.38|656.58|663.94|656.14|31
1655678950000|2022-06-19 22:49:10|664.21|656.41|664.3|656.5|664.35|656.55|664|656.2|29
1655678960000|2022-06-19 22:49:20|664.31|656.51|664.44|656.64|664.49|656.69|664.29|656.49|23
1655678970000|2022-06-19 22:49:30|664.43|656.63|664.44|656.64|664.52|656.72|664.35|656.55|24
1655678980000|2022-06-19 22:49:40|664.46|656.66|664.26|656.46|664.54|656.74|664.18|656.38|28
1655678990000|2022-06-19 22:49:50|664.32|656.52|664.05|656.25|664.42|656.62|664.05|656.25|27
1655679000000|2022-06-19 22:50:00|664.04|656.24|664.47|656.67|664.66|656.86|664.01|656.21|29
1655679010000|2022-06-19 22:50:10|664.46|656.66|664.44|656.64|664.74|656.94|664.39|656.59|30
1655679020000|2022-06-19 22:50:20|664.43|656.63|664.45|656.65|664.65|656.85|664.43|656.63|29
1655679030000|2022-06-19 22:50:30|664.46|656.66|664.5|656.7|664.62|656.82|664.26|656.46|27
1655679040000|2022-06-19 22:50:40|664.51|656.71|664.48|656.68|664.6|656.8|664.42|656.62|16
1655679050000|2022-06-19 22:50:50|664.58|656.78|664.85|657.05|664.91|657.11|664.58|656.78|29
1655679060000|2022-06-19 22:51:00|664.83|657.03|664.59|656.79|664.83|657.03|664.55|656.75|20
1655679070000|2022-06-19 22:51:10|664.7|656.9|664.48|656.68|664.74|656.94|663.71|655.91|39
1655679080000|2022-06-19 22:51:20|664.45|656.65|665.12|657.32|665.18|657.38|664.45|656.65|33
1655679090000|2022-06-19 22:51:30|664.88|657.08|664.64|656.84|665.12|657.32|664.54|656.74|29
1655679100000|2022-06-19 22:51:40|664.65|656.85|664.82|657.02|664.82|657.02|664.52|656.72|26
1655679110000|2022-06-19 22:51:50|664.84|657.04|664.36|656.56|664.85|657.05|664.36|656.56|30
1655679120000|2022-06-19 22:52:00|664.33|656.53|664.21|656.41|664.39|656.59|664.2|656.4|30
1655679130000|2022-06-19 22:52:10|664.22|656.42|663.71|655.91|664.24|656.44|663.71|655.91|30
1655679140000|2022-06-19 22:52:20|663.7|655.9|663.55|655.75|663.74|655.94|663.49|655.69|33
1655679150000|2022-06-19 22:52:30|663.54|655.74|663.57|655.77|663.6|655.8|663.47|655.67|18
1655679160000|2022-06-19 22:52:40|663.55|655.75|663.24|655.44|663.55|655.75|663.24|655.44|16
1655679170000|2022-06-19 22:52:50|663.25|655.45|663.25|655.45|663.25|655.45|663.23|655.43|4
1655679180000|2022-06-19 22:53:00|663.22|655.42|662.83|655.03|663.24|655.44|662.54|654.74|26
1655679190000|2022-06-19 22:53:10|663.11|655.31|663.12|655.32|663.17|655.37|662.86|655.06|30
1655679200000|2022-06-19 22:53:20|663.11|655.31|663.1|655.3|663.25|655.45|662.98|655.18|31
1655679210000|2022-06-19 22:53:30|663.11|655.31|662.99|655.19|663.19|655.39|662.99|655.19|29
1655679220000|2022-06-19 22:53:40|663.01|655.21|663.23|655.43|663.23|655.43|662.96|655.16|29
1655679230000|2022-06-19 22:53:50|663.22|655.42|663.11|655.31|663.22|655.42|663.05|655.25|27
1655679240000|2022-06-19 22:54:00|663.17|655.37|663.16|655.36|663.23|655.43|663.1|655.3|26
1655679250000|2022-06-19 22:54:10|663.18|655.38|663.19|655.39|663.24|655.44|663.1|655.3|20
1655679260000|2022-06-19 22:54:20|663.22|655.42|663.15|655.35|663.25|655.45|663.11|655.31|21
1655679270000|2022-06-19 22:54:30|663.14|655.34|664.64|656.84|664.64|656.84|663.05|655.25|31
1655679280000|2022-06-19 22:54:40|664.59|656.79|665.46|657.66|665.64|657.84|664.59|656.79|32
1655679290000|2022-06-19 22:54:50|665.45|657.65|666.1|658.3|666.1|658.3|665.45|657.65|30
1655679300000|2022-06-19 22:55:00|666.08|658.28|665.47|657.67|666.08|658.28|665.43|657.63|28
1655679310000|2022-06-19 22:55:10|665.46|657.66|665.23|657.43|665.52|657.72|665.08|657.28|31
1655679320000|2022-06-19 22:55:20|665.16|657.36|665.98|658.18|666.03|658.23|664.84|657.04|27
1655679330000|2022-06-19 22:55:30|666|658.2|665.89|658.09|666.11|658.31|665.74|657.94|22
1655679340000|2022-06-19 22:55:40|665.87|658.07|665.99|658.19|666.02|658.22|665.64|657.84|34
1655679350000|2022-06-19 22:55:50|666.01|658.21|666.58|658.78|667|659.2|665.89|658.09|32
1655679360000|2022-06-19 22:56:00|666.66|658.86|666.19|658.39|666.66|658.86|666.18|658.38|35
1655679370000|2022-06-19 22:56:10|666.22|658.42|666.46|658.66|666.46|658.66|665.98|658.18|24
1655679380000|2022-06-19 22:56:20|666.36|658.56|665.81|658.01|666.36|658.56|665.81|658.01|32
1655679390000|2022-06-19 22:56:30|665.8|658|665.42|657.62|665.97|658.17|665.23|657.43|28
1655679400000|2022-06-19 22:56:40|665.4|657.6|665.36|657.56|665.48|657.68|665.1|657.3|29
1655679410000|2022-06-19 22:56:50|665.37|657.57|665.36|657.56|665.4|657.6|665.25|657.45|24
1655679420000|2022-06-19 22:57:00|665.34|657.54|666.06|658.26|666.06|658.26|665.34|657.54|28
1655679430000|2022-06-19 22:57:10|666.08|658.28|665.73|657.93|666.1|658.3|665.68|657.88|29
1655679440000|2022-06-19 22:57:20|665.72|657.92|665.7|657.9|665.89|658.09|665.66|657.86|23
1655679450000|2022-06-19 22:57:30|665.71|657.91|665.61|657.81|665.81|658.01|665.57|657.77|26
1655679460000|2022-06-19 22:57:40|665.62|657.82|665.95|658.15|666.12|658.32|665.62|657.82|26
1655679470000|2022-06-19 22:57:50|665.98|658.18|666.5|658.7|666.52|658.72|665.97|658.17|30
1655679480000|2022-06-19 22:58:00|666.52|658.72|666.3|658.5|666.9|659.1|666.22|658.42|23
1655679490000|2022-06-19 22:58:10|666.38|658.58|666.51|658.71|666.63|658.83|666.25|658.45|30
1655679500000|2022-06-19 22:58:20|666.4|658.6|666.64|658.84|666.65|658.85|666.4|658.6|24
1655679510000|2022-06-19 22:58:30|666.63|658.83|667.94|660.14|667.94|660.14|666.47|658.67|31
1655679520000|2022-06-19 22:58:40|667.95|660.15|668.06|660.26|668.83|661.03|667.95|660.15|31
1655679530000|2022-06-19 22:58:50|667.56|659.76|667.69|659.89|667.76|659.96|667.56|659.76|34
1655679540000|2022-06-19 22:59:00|667.72|659.92|668.13|660.33|668.2|660.4|667.41|659.61|28
1655679550000|2022-06-19 22:59:10|668.22|660.42|668.51|660.71|668.52|660.72|668.2|660.4|27
1655679560000|2022-06-19 22:59:20|668.47|660.67|668.47|660.67|668.52|660.72|668.33|660.53|25
1655679570000|2022-06-19 22:59:30|668.44|660.64|668.08|660.28|668.44|660.64|667.91|660.11|27
1655679580000|2022-06-19 22:59:40|668.02|660.22|668.12|660.32|668.16|660.36|667.98|660.18|17
1655679590000|2022-06-19 22:59:50|668.14|660.34|668.19|660.39|668.22|660.42|668.04|660.24|19
1655679600000|2022-06-19 23:00:00|668.15|660.35|668.09|660.29|668.31|660.51|668.06|660.26|27
1655679610000|2022-06-19 23:00:10|668.1|660.3|668.85|661.05|668.9|661.1|668.08|660.28|28
1655679620000|2022-06-19 23:00:20|668.88|661.08|669.21|661.41|669.21|661.41|668.63|660.83|25
1655679630000|2022-06-19 23:00:30|669.19|661.39|668.96|661.16|669.21|661.41|668.83|661.03|29
1655679640000|2022-06-19 23:00:40|669.04|661.24|668.28|660.48|669.07|661.27|668.25|660.45|30
1655679650000|2022-06-19 23:00:50|668.25|660.45|668.21|660.41|668.45|660.65|668.15|660.35|25
1655679660000|2022-06-19 23:01:00|668.17|660.37|668.19|660.39|668.24|660.44|668.04|660.24|25
1655679670000|2022-06-19 23:01:10|668.21|660.41|668.09|660.29|668.22|660.42|668.04|660.24|24
1655679680000|2022-06-19 23:01:20|668.11|660.31|667.89|660.09|668.26|660.46|667.89|660.09|26
1655679690000|2022-06-19 23:01:30|667.9|660.1|667.91|660.11|668.03|660.23|667.81|660.01|22
1655679700000|2022-06-19 23:01:40|667.95|660.15|667.87|660.07|668|660.2|667.87|660.07|17
1655679710000|2022-06-19 23:01:50|667.85|660.05|667.71|659.91|668.05|660.25|667.69|659.89|23
1655679720000|2022-06-19 23:02:00|667.88|660.08|667.97|660.17|668.09|660.29|667.79|659.99|24
1655679730000|2022-06-19 23:02:10|668|660.2|667.78|659.98|668.07|660.27|667.67|659.87|17
1655679740000|2022-06-19 23:02:20|667.8|660|667.84|660.04|667.91|660.11|667.74|659.94|19
1655679750000|2022-06-19 23:02:30|667.75|659.95|667.88|660.08|667.99|660.19|667.75|659.95|20
1655679760000|2022-06-19 23:02:40|667.85|660.05|667.96|660.16|668.01|660.21|667.77|659.97|24
1655679770000|2022-06-19 23:02:50|667.92|660.12|667.91|660.11|668.03|660.23|667.83|660.03|25
1655679780000|2022-06-19 23:03:00|667.9|660.1|667.68|659.88|668.37|660.57|667.68|659.88|21
1655679790000|2022-06-19 23:03:10|667.69|659.89|668.32|660.52|668.63|660.83|667.69|659.89|17
1655679800000|2022-06-19 23:03:20|668.37|660.57|668.24|660.44|668.37|660.57|668|660.2|28
1655679810000|2022-06-19 23:03:30|668.19|660.39|668.12|660.32|668.22|660.42|668.09|660.29|20
1655679820000|2022-06-19 23:03:40|668.11|660.31|668.11|660.31|668.3|660.5|667.85|660.05|27
1655679830000|2022-06-19 23:03:50|668.09|660.29|667.88|660.08|668.21|660.41|667.87|660.07|21
1655679840000|2022-06-19 23:04:00|667.87|660.07|668.28|660.48|668.33|660.53|667.87|660.07|30
1655679850000|2022-06-19 23:04:10|668.34|660.54|668.29|660.49|668.52|660.72|668.09|660.29|28
1655679860000|2022-06-19 23:04:20|668.23|660.43|667.29|659.49|668.23|660.43|667.29|659.49|36
1655679870000|2022-06-19 23:04:30|667.27|659.47|667.33|659.53|667.49|659.69|667.21|659.41|23
1655679880000|2022-06-19 23:04:40|667.3|659.5|667.37|659.57|667.4|659.6|667.06|659.26|26
1655679890000|2022-06-19 23:04:50|667.28|659.48|666.13|658.33|667.28|659.48|666.1|658.3|29
1655679900000|2022-06-19 23:05:00|666.12|658.32|666|658.2|666.31|658.51|665.93|658.13|30
1655679910000|2022-06-19 23:05:10|666.21|658.41|666|658.2|666.21|658.41|665.95|658.15|23
1655679920000|2022-06-19 23:05:20|666.17|658.37|665.98|658.18|666.17|658.37|665.98|658.18|21
1655679930000|2022-06-19 23:05:30|665.96|658.16|665.92|658.12|665.96|658.16|665.9|658.1|15
1655679940000|2022-06-19 23:05:40|665.88|658.08|665.26|657.46|665.92|658.12|665.26|657.46|18
1655679950000|2022-06-19 23:05:50|665.23|657.43|665.21|657.41|665.29|657.49|665.19|657.39|23
1655679960000|2022-06-19 23:06:00|665.19|657.39|664.67|656.87|665.19|657.39|664.36|656.56|29
1655679970000|2022-06-19 23:06:10|664.65|656.85|664.07|656.27|664.65|656.85|664.05|656.25|27
1655679980000|2022-06-19 23:06:20|664.09|656.29|664.09|656.29|664.09|656.29|663.92|656.12|26
1655679990000|2022-06-19 23:06:30|664.06|656.26|663.33|655.53|664.12|656.32|663.32|655.52|30
1655680000000|2022-06-19 23:06:40|663.31|655.51|662.87|655.07|663.33|655.53|662.87|655.07|30
1655680010000|2022-06-19 23:06:50|662.85|655.05|662.93|655.13|663.22|655.42|662.73|654.93|21
1655680020000|2022-06-19 23:07:00|662.86|655.06|662.87|655.07|662.96|655.16|662.68|654.88|22
1655680030000|2022-06-19 23:07:10|662.83|655.03|662.5|654.7|662.83|655.03|662.28|654.48|31
1655680040000|2022-06-19 23:07:20|662.52|654.72|663|655.2|663.08|655.28|662.47|654.67|28
1655680050000|2022-06-19 23:07:30|663.04|655.24|662.36|654.56|663.04|655.24|662.27|654.47|30
1655680060000|2022-06-19 23:07:40|662.37|654.57|662.06|654.26|662.37|654.57|662.06|654.26|33
1655680070000|2022-06-19 23:07:50|661.89|654.09|662.04|654.24|662.36|654.56|661.89|654.09|27
1655680080000|2022-06-19 23:08:00|662.03|654.23|662.7|654.9|662.94|655.14|662.03|654.23|33
1655680090000|2022-06-19 23:08:10|662.67|654.87|662.66|654.86|662.87|655.07|662.62|654.82|24
1655680100000|2022-06-19 23:08:20|662.74|654.94|662.95|655.15|662.98|655.18|662.62|654.82|25
1655680110000|2022-06-19 23:08:30|662.86|655.06|663.04|655.24|663.07|655.27|662.86|655.06|18
1655680120000|2022-06-19 23:08:40|663.05|655.25|663.07|655.27|663.15|655.35|663.05|655.25|16
1655680130000|2022-06-19 23:08:50|663.1|655.3|662.95|655.15|663.1|655.3|662.78|654.98|27
1655680140000|2022-06-19 23:09:00|662.97|655.17|663.15|655.35|663.18|655.38|662.96|655.16|17
1655680150000|2022-06-19 23:09:10|663.13|655.33|663.03|655.23|663.22|655.42|663|655.2|25
1655680160000|2022-06-19 23:09:20|663.02|655.22|662.31|654.51|663.23|655.43|662.31|654.51|20
1655680170000|2022-06-19 23:09:30|662.35|654.55|662.45|654.65|662.55|654.75|662.31|654.51|21
1655680180000|2022-06-19 23:09:40|662.47|654.67|662.52|654.72|662.8|655|662.46|654.66|24
1655680190000|2022-06-19 23:09:50|662.61|654.81|662.03|654.23|662.61|654.81|662.03|654.23|23
1655680200000|2022-06-19 23:10:00|662|654.2|661.57|653.77|662|654.2|661.39|653.59|32
1655680210000|2022-06-19 23:10:10|661.54|653.74|661.87|654.07|661.94|654.14|661.32|653.52|25
1655680220000|2022-06-19 23:10:20|661.86|654.06|661.64|653.84|661.86|654.06|661.26|653.46|32
1655680230000|2022-06-19 23:10:30|661.63|653.83|661.41|653.61|661.83|654.03|661.32|653.52|26
1655680240000|2022-06-19 23:10:40|661.53|653.73|661.35|653.55|661.63|653.83|661.33|653.53|27
1655680250000|2022-06-19 23:10:50|661.18|653.38|661.28|653.48|661.36|653.56|661.15|653.35|25
1655680260000|2022-06-19 23:11:00|661.3|653.5|661.9|654.1|661.9|654.1|661.3|653.5|26
1655680270000|2022-06-19 23:11:10|661.94|654.14|662.09|654.29|662.13|654.33|661.94|654.14|22
1655680280000|2022-06-19 23:11:20|662.02|654.22|662.1|654.3|662.12|654.32|662.02|654.22|17
1655680290000|2022-06-19 23:11:30|662.03|654.23|661.65|653.85|662.11|654.31|661.65|653.85|27
1655680300000|2022-06-19 23:11:40|661.69|653.89|661.35|653.55|661.75|653.95|661.09|653.29|32
1655680310000|2022-06-19 23:11:50|661.27|653.47|661.58|653.78|661.64|653.84|661.2|653.4|29
1655680320000|2022-06-19 23:12:00|661.45|653.65|661.61|653.81|661.73|653.93|661.3|653.5|31
1655680330000|2022-06-19 23:12:10|661.4|653.6|661.6|653.8|661.66|653.86|661.21|653.41|30
1655680340000|2022-06-19 23:12:20|661.52|653.72|661.72|653.92|661.82|654.02|661.43|653.63|25
1655680350000|2022-06-19 23:12:30|661.7|653.9|662.03|654.23|662.18|654.38|661.7|653.9|24
1655680360000|2022-06-19 23:12:40|662.12|654.32|662.37|654.57|662.87|655.07|662.12|654.32|31
1655680370000|2022-06-19 23:12:50|662.35|654.55|662|654.2|662.36|654.56|661.99|654.19|24
1655680380000|2022-06-19 23:13:00|662.19|654.39|662.28|654.48|662.28|654.48|662.1|654.3|15
1655680390000|2022-06-19 23:13:10|662.3|654.5|662.66|654.86|662.8|655|662.3|654.5|27
1655680400000|2022-06-19 23:13:20|662.67|654.87|662.34|654.54|662.78|654.98|662.27|654.47|27
1655680410000|2022-06-19 23:13:30|662.33|654.53|662.69|654.89|662.72|654.92|662.33|654.53|22
1655680420000|2022-06-19 23:13:40|662.7|654.9|662.9|655.1|662.99|655.19|662.7|654.9|28
1655680430000|2022-06-19 23:13:50|662.89|655.09|663.02|655.22|663.15|655.35|662.88|655.08|20
1655680440000|2022-06-19 23:14:00|663.01|655.21|662.98|655.18|663.01|655.21|662.78|654.98|19
1655680450000|2022-06-19 23:14:10|662.9|655.1|662.9|655.1|663|655.2|662.9|655.1|16
1655680460000|2022-06-19 23:14:20|662.92|655.12|662.44|654.64|662.94|655.14|662.4|654.6|19
1655680470000|2022-06-19 23:14:30|662.4|654.6|661.91|654.11|662.4|654.6|661.91|654.11|24
1655680480000|2022-06-19 23:14:40|661.9|654.1|661.91|654.11|662.09|654.29|661.84|654.04|20
1655680490000|2022-06-19 23:14:50|661.84|654.04|661.96|654.16|662.08|654.28|661.84|654.04|10
1655680500000|2022-06-19 23:15:00|661.9|654.1|661.82|654.02|662.17|654.37|661.77|653.97|21
1655680510000|2022-06-19 23:15:10|661.8|654|661.88|654.08|662|654.2|661.74|653.94|18
1655680520000|2022-06-19 23:15:20|661.9|654.1|662.49|654.69|662.49|654.69|661.89|654.09|17
1655680530000|2022-06-19 23:15:30|662.48|654.68|662.84|655.04|662.91|655.11|662.48|654.68|22
1655680540000|2022-06-19 23:15:40|662.8|655|662.85|655.05|662.93|655.13|662.73|654.93|26
1655680550000|2022-06-19 23:15:50|662.86|655.06|662.85|655.05|663.06|655.26|662.74|654.94|27
1655680560000|2022-06-19 23:16:00|663|655.2|662.17|654.37|663.09|655.29|662.12|654.32|30
1655680570000|2022-06-19 23:16:10|662.19|654.39|662.6|654.8|662.82|655.02|662.19|654.39|34
1655680580000|2022-06-19 23:16:20|662.63|654.83|662.44|654.64|662.9|655.1|662.44|654.64|28
1655680590000|2022-06-19 23:16:30|662.26|654.46|661.47|653.67|662.26|654.46|661.47|653.67|23
1655680600000|2022-06-19 23:16:40|661.38|653.58|660.76|652.96|661.38|653.58|660.75|652.95|29
1655680610000|2022-06-19 23:16:50|660.77|652.97|659.36|651.56|661.19|653.39|659.36|651.56|29
1655680620000|2022-06-19 23:17:00|659.42|651.62|660.25|652.45|660.29|652.49|659.42|651.62|38
1655680630000|2022-06-19 23:17:10|660.13|652.33|660.03|652.23|660.2|652.4|659.88|652.08|33
1655680640000|2022-06-19 23:17:20|659.97|652.17|659.96|652.16|660.16|652.36|659.93|652.13|27
1655680650000|2022-06-19 23:17:30|659.94|652.14|659.35|651.55|660.02|652.22|659.34|651.54|33
1655680660000|2022-06-19 23:17:40|659.36|651.56|658.44|650.64|659.41|651.61|658.28|650.48|27
1655680670000|2022-06-19 23:17:50|658.59|650.79|658.32|650.52|658.65|650.85|658.1|650.3|36
1655680680000|2022-06-19 23:18:00|658.31|650.51|658.74|650.94|658.91|651.11|658.25|650.45|30
1655680690000|2022-06-19 23:18:10|658.75|650.95|658.45|650.65|658.85|651.05|658.44|650.64|29
1655680700000|2022-06-19 23:18:20|658.44|650.64|658.87|651.07|658.94|651.14|658.42|650.62|32
1655680710000|2022-06-19 23:18:30|658.88|651.08|658.88|651.08|658.98|651.18|658.87|651.07|19
1655680720000|2022-06-19 23:18:40|658.87|651.07|658.94|651.14|658.95|651.15|658.8|651|25
1655680730000|2022-06-19 23:18:50|658.95|651.15|659.59|651.79|659.59|651.79|658.95|651.15|28
1655680740000|2022-06-19 23:19:00|659.6|651.8|659.95|652.15|659.98|652.18|659.51|651.71|22
1655680750000|2022-06-19 23:19:10|659.98|652.18|659.95|652.15|660.08|652.28|659.94|652.14|13
1655680760000|2022-06-19 23:19:20|659.96|652.16|659.92|652.12|659.96|652.16|659.78|651.98|18
1655680770000|2022-06-19 23:19:30|659.91|652.11|659.99|652.19|660.12|652.32|659.91|652.11|19
1655680780000|2022-06-19 23:19:40|659.91|652.11|659.97|652.17|659.97|652.17|659.88|652.08|15
1655680790000|2022-06-19 23:19:50|659.96|652.16|660.56|652.76|660.56|652.76|659.91|652.11|25
1655680800000|2022-06-19 23:20:00|660.59|652.79|660.56|652.76|660.67|652.87|660.48|652.68|22
1655680810000|2022-06-19 23:20:10|660.57|652.77|660.77|652.97|660.78|652.98|660.57|652.77|13
1655680820000|2022-06-19 23:20:20|660.74|652.94|660.79|652.99|660.79|652.99|660.74|652.94|3
1655680830000|2022-06-19 23:20:30|660.75|652.95|660.79|652.99|660.8|653|660.64|652.84|17
1655680840000|2022-06-19 23:20:40|660.8|653|660.86|653.06|660.87|653.07|660.8|653|10
1655680850000|2022-06-19 23:20:50|660.66|652.86|660.34|652.54|660.8|653|660.23|652.43|16
1655680860000|2022-06-19 23:21:00|660.33|652.53|660.93|653.13|660.98|653.18|660.22|652.42|24
1655680870000|2022-06-19 23:21:10|660.94|653.14|661.54|653.74|661.54|653.74|660.86|653.06|27
1655680880000|2022-06-19 23:21:20|661.52|653.72|661.51|653.71|661.52|653.72|661.36|653.56|19
1655680890000|2022-06-19 23:21:30|661.53|653.73|661.63|653.83|661.73|653.93|661.52|653.72|18
1655680900000|2022-06-19 23:21:40|661.64|653.84|661.66|653.86|661.68|653.88|661.54|653.74|10
1655680910000|2022-06-19 23:21:50|661.67|653.87|661.66|653.86|661.67|653.87|661.65|653.85|6
1655680920000|2022-06-19 23:22:00|661.64|653.84|661.56|653.76|661.64|653.84|661.42|653.62|19
1655680930000|2022-06-19 23:22:10|661.57|653.77|661.52|653.72|661.78|653.98|661.52|653.72|12
1655680940000|2022-06-19 23:22:20|661.56|653.76|661.76|653.96|661.76|653.96|661.56|653.76|17
1655680950000|2022-06-19 23:22:30|661.81|654.01|661.9|654.1|661.94|654.14|661.81|654.01|14
1655680960000|2022-06-19 23:22:40|661.86|654.06|661.91|654.11|661.92|654.12|661.86|654.06|8
1655680970000|2022-06-19 23:22:50|661.92|654.12|661.91|654.11|661.97|654.17|661.9|654.1|7
1655680980000|2022-06-19 23:23:00|661.92|654.12|661.97|654.17|662.18|654.38|661.92|654.12|18
1655680990000|2022-06-19 23:23:10|661.96|654.16|662.06|654.26|662.06|654.26|661.83|654.03|21
1655681000000|2022-06-19 23:23:20|662.05|654.25|662.52|654.72|662.52|654.72|662.05|654.25|14
1655681010000|2022-06-19 23:23:30|662.61|654.81|662.14|654.34|662.61|654.81|662.03|654.23|21
1655681020000|2022-06-19 23:23:40|662.16|654.36|662.07|654.27|662.52|654.72|661.94|654.14|32
1655681030000|2022-06-19 23:23:50|661.99|654.19|661.91|654.11|662.01|654.21|661.65|653.85|20
1655681040000|2022-06-19 23:24:00|661.9|654.1|661.89|654.09|661.97|654.17|661.8|654|21
1655681050000|2022-06-19 23:24:10|661.91|654.11|662.77|654.97|662.81|655.01|661.91|654.11|26
1655681060000|2022-06-19 23:24:20|662.78|654.98|662.89|655.09|663.01|655.21|662.78|654.98|22
1655681070000|2022-06-19 23:24:30|662.85|655.05|662.87|655.07|662.91|655.11|662.8|655|8
1655681080000|2022-06-19 23:24:40|662.85|655.05|662.79|654.99|662.85|655.05|662.79|654.99|7
1655681090000|2022-06-19 23:24:50|662.81|655.01|662.41|654.61|662.83|655.03|662.16|654.36|17
1655681100000|2022-06-19 23:25:00|662.39|654.59|662.69|654.89|662.69|654.89|662.38|654.58|19
1655681110000|2022-06-19 23:25:10|662.63|654.83|662.1|654.3|662.63|654.83|662.06|654.26|22
1655681120000|2022-06-19 23:25:20|662.09|654.29|661.96|654.16|662.09|654.29|661.93|654.13|22
1655681130000|2022-06-19 23:25:30|661.92|654.12|661.9|654.1|662.02|654.22|661.87|654.07|14
1655681140000|2022-06-19 23:25:40|661.77|653.97|661.07|653.27|661.9|654.1|661.07|653.27|21
1655681150000|2022-06-19 23:25:50|661.11|653.31|660.87|653.07|661.32|653.52|660.83|653.03|11
1655681160000|2022-06-19 23:26:00|660.86|653.06|661.01|653.21|661.06|653.26|660.86|653.06|18
1655681170000|2022-06-19 23:26:10|661.02|653.22|661.03|653.23|661.36|653.56|661|653.2|22
1655681180000|2022-06-19 23:26:20|661.05|653.25|661.75|653.95|661.76|653.96|661.05|653.25|25
1655681190000|2022-06-19 23:26:30|661.72|653.92|661.83|654.03|661.84|654.04|661.72|653.92|11
1655681200000|2022-06-19 23:26:40|661.84|654.04|661.97|654.17|661.98|654.18|661.84|654.04|8
1655681210000|2022-06-19 23:26:50|661.96|654.16|661.98|654.18|662.03|654.23|661.96|654.16|11
1655681220000|2022-06-19 23:27:00|661.97|654.17|661.89|654.09|661.97|654.17|661.85|654.05|8
1655681230000|2022-06-19 23:27:10|661.9|654.1|661.25|653.45|661.9|654.1|661.22|653.42|20
1655681240000|2022-06-19 23:27:20|661.26|653.46|661.21|653.41|661.55|653.75|661.21|653.41|20
1655681250000|2022-06-19 23:27:30|661.2|653.4|661.18|653.38|661.2|653.4|661.16|653.36|11
1655681260000|2022-06-19 23:27:40|661.21|653.41|661.14|653.34|661.24|653.44|661.14|653.34|9
1655681270000|2022-06-19 23:27:50|661.31|653.51|661.21|653.41|661.31|653.51|661.08|653.28|20
1655681280000|2022-06-19 23:28:00|661.27|653.47|660.07|652.27|661.27|653.47|660.07|652.27|28
1655681290000|2022-06-19 23:28:10|660.08|652.28|659.68|651.88|660.11|652.31|659.68|651.88|21
1655681300000|2022-06-19 23:28:20|659.67|651.87|659.97|652.17|659.97|652.17|659.67|651.87|16
1655681310000|2022-06-19 23:28:30|659.96|652.16|660|652.2|660.08|652.28|659.91|652.11|28
1655681320000|2022-06-19 23:28:40|660.03|652.23|660.01|652.21|660.03|652.23|659.9|652.1|23
1655681330000|2022-06-19 23:28:50|660.03|652.23|660.2|652.4|660.39|652.59|659.99|652.19|25
1655681340000|2022-06-19 23:29:00|660.1|652.3|660.51|652.71|660.51|652.71|660.03|652.23|33
1655681350000|2022-06-19 23:29:10|660.5|652.7|660.88|653.08|660.88|653.08|660.5|652.7|25
1655681360000|2022-06-19 23:29:20|660.87|653.07|660.81|653.01|660.91|653.11|660.81|653.01|23
1655681370000|2022-06-19 23:29:30|660.85|653.05|660.74|652.94|660.85|653.05|660.74|652.94|12
1655681380000|2022-06-19 23:29:40|660.77|652.97|660.57|652.77|660.77|652.97|660.3|652.5|12
1655681390000|2022-06-19 23:29:50|660.66|652.86|660.19|652.39|660.89|653.09|660.08|652.28|13
1655681400000|2022-06-19 23:30:00|660.15|652.35|660.9|653.1|660.9|653.1|660.14|652.34|25
1655681410000|2022-06-19 23:30:10|660.92|653.12|660.87|653.07|660.94|653.14|660.73|652.93|24
1655681420000|2022-06-19 23:30:20|660.88|653.08|660.76|652.96|660.91|653.11|660.59|652.79|22
1655681430000|2022-06-19 23:30:30|660.77|652.97|660.8|653|660.84|653.04|660.77|652.97|8
1655681440000|2022-06-19 23:30:40|660.78|652.98|660.77|652.97|660.81|653.01|660.76|652.96|13
1655681450000|2022-06-19 23:30:50|660.76|652.96|660.66|652.86|660.81|653.01|660.5|652.7|19
1655681460000|2022-06-19 23:31:00|660.76|652.96|660.89|653.09|660.89|653.09|660.67|652.87|13
1655681470000|2022-06-19 23:31:10|660.84|653.04|660.9|653.1|660.9|653.1|660.84|653.04|7
1655681480000|2022-06-19 23:31:20|660.89|653.09|660.73|652.93|660.9|653.1|660.73|652.93|11
1655681490000|2022-06-19 23:31:30|660.83|653.03|660.94|653.14|661.04|653.24|660.83|653.03|18
1655681500000|2022-06-19 23:31:40|660.95|653.15|660.96|653.16|661.45|653.65|660.87|653.07|33
1655681510000|2022-06-19 23:31:50|661.05|653.25|661.31|653.51|661.35|653.55|661.04|653.24|17
1655681520000|2022-06-19 23:32:00|661.32|653.52|661.02|653.22|661.36|653.56|661.02|653.22|8
1655681530000|2022-06-19 23:32:10|661.03|653.23|661.11|653.31|661.11|653.31|661.03|653.23|8
1655681550000|2022-06-19 23:32:30|661.17|653.37|661.24|653.44|661.29|653.49|661.17|653.37|7
1655681560000|2022-06-19 23:32:40|661.25|653.45|661.44|653.64|661.44|653.64|661.25|653.45|12
1655681570000|2022-06-19 23:32:50|661.43|653.63|661.06|653.26|661.64|653.84|661.06|653.26|10
1655681580000|2022-06-19 23:33:00|661.05|653.25|661.39|653.59|661.55|653.75|661.04|653.24|10
1655681590000|2022-06-19 23:33:10|661.36|653.56|661.41|653.61|661.43|653.63|661.36|653.56|9
1655681600000|2022-06-19 23:33:20|661.42|653.62|661.44|653.64|661.44|653.64|661.42|653.62|6
1655681610000|2022-06-19 23:33:30|661.46|653.66|661.25|653.45|661.48|653.68|661.19|653.39|15
1655681620000|2022-06-19 23:33:40|661.26|653.46|661.42|653.62|661.43|653.63|661.26|653.46|7
1655681630000|2022-06-19 23:33:50|661.43|653.63|661.6|653.8|661.6|653.8|661.43|653.63|7
1655681640000|2022-06-19 23:34:00|661.68|653.88|661.73|653.93|661.78|653.98|661.68|653.88|7
1655681650000|2022-06-19 23:34:10|661.8|654|661.82|654.02|661.84|654.04|661.73|653.93|21
1655681660000|2022-06-19 23:34:20|661.81|654.01|661.77|653.97|661.87|654.07|661.72|653.92|16
1655681670000|2022-06-19 23:34:30|661.75|653.95|661.73|653.93|661.78|653.98|661.73|653.93|8
1655681680000|2022-06-19 23:34:40|661.77|653.97|661.76|653.96|661.83|654.03|661.75|653.95|5
1655681690000|2022-06-19 23:34:50|661.83|654.03|661.76|653.96|661.83|654.03|661.75|653.95|4
1655681700000|2022-06-19 23:35:00|661.77|653.97|661.78|653.98|661.82|654.02|661.77|653.97|6
1655681710000|2022-06-19 23:35:10|661.79|653.99|661.82|654.02|661.84|654.04|661.76|653.96|12
1655681720000|2022-06-19 23:35:20|661.83|654.03|661.74|653.94|661.83|654.03|661.73|653.93|10
1655681730000|2022-06-19 23:35:30|661.73|653.93|661.77|653.97|661.79|653.99|661.73|653.93|12
1655681740000|2022-06-19 23:35:40|661.73|653.93|661.9|654.1|661.91|654.11|661.72|653.92|7
1655681750000|2022-06-19 23:35:50|661.91|654.11|661.92|654.12|661.97|654.17|661.91|654.11|8
1655681760000|2022-06-19 23:36:00|661.91|654.11|661.84|654.04|661.93|654.13|661.74|653.94|9
1655681770000|2022-06-19 23:36:10|661.85|654.05|661.77|653.97|661.85|654.05|661.76|653.96|10
1655681780000|2022-06-19 23:36:20|661.79|653.99|661.83|654.03|661.85|654.05|661.78|653.98|11
1655681790000|2022-06-19 23:36:30|661.84|654.04|661.73|653.93|661.84|654.04|661.73|653.93|12
1655681800000|2022-06-19 23:36:40|661.75|653.95|661.71|653.91|661.81|654.01|661.7|653.9|16
1655681810000|2022-06-19 23:36:50|661.77|653.97|661.7|653.9|661.78|653.98|661.69|653.89|10
1655681820000|2022-06-19 23:37:00|661.71|653.91|661.44|653.64|661.79|653.99|661.27|653.47|25
1655681830000|2022-06-19 23:37:10|661.54|653.74|661.58|653.78|661.68|653.88|661.52|653.72|17
1655681840000|2022-06-19 23:37:20|661.6|653.8|661.78|653.98|661.89|654.09|661.46|653.66|20
1655681850000|2022-06-19 23:37:30|661.92|654.12|661.86|654.06|661.94|654.14|661.79|653.99|15
1655681860000|2022-06-19 23:37:40|661.85|654.05|661.63|653.83|661.91|654.11|661.63|653.83|19
1655681870000|2022-06-19 23:37:50|661.62|653.82|661.14|653.34|661.88|654.08|661.12|653.32|25
1655681880000|2022-06-19 23:38:00|661.39|653.59|661.69|653.89|661.84|654.04|661.39|653.59|25
1655681890000|2022-06-19 23:38:10|661.74|653.94|661.75|653.95|661.8|654|661.66|653.86|22
1655681900000|2022-06-19 23:38:20|661.74|653.94|662.03|654.23|662.03|654.23|661.74|653.94|32
1655681910000|2022-06-19 23:38:30|662.16|654.36|662.26|654.46|662.42|654.62|662.16|654.36|24
1655681920000|2022-06-19 23:38:40|662.25|654.45|662.33|654.53|662.38|654.58|662.16|654.36|23
1655681930000|2022-06-19 23:38:50|662.32|654.52|662.09|654.29|662.35|654.55|662.09|654.29|19
1655681940000|2022-06-19 23:39:00|662.04|654.24|661.9|654.1|662.04|654.24|661.83|654.03|25
1655681950000|2022-06-19 23:39:10|661.87|654.07|661.97|654.17|662.01|654.21|661.86|654.06|22
1655681960000|2022-06-19 23:39:20|661.96|654.16|661.93|654.13|661.96|654.16|661.8|654|16
1655681970000|2022-06-19 23:39:30|661.88|654.08|661.72|653.92|661.88|654.08|661.69|653.89|20
1655681980000|2022-06-19 23:39:40|661.71|653.91|661.81|654.01|661.92|654.12|661.71|653.91|19
1655681990000|2022-06-19 23:39:50|661.8|654|661.89|654.09|661.9|654.1|661.62|653.82|18
1655682000000|2022-06-19 23:40:00|661.93|654.13|661.82|654.02|661.93|654.13|661.59|653.79|21
1655682010000|2022-06-19 23:40:10|661.81|654.01|661.66|653.86|661.96|654.16|661.66|653.86|24
1655682020000|2022-06-19 23:40:20|661.69|653.89|661.77|653.97|661.82|654.02|661.51|653.71|23
1655682030000|2022-06-19 23:40:30|661.75|653.95|661.81|654.01|661.81|654.01|661.65|653.85|17
1655682040000|2022-06-19 23:40:40|661.8|654|661.82|654.02|661.85|654.05|661.75|653.95|15
1655682050000|2022-06-19 23:40:50|661.77|653.97|661.73|653.93|661.81|654.01|661.68|653.88|19
1655682060000|2022-06-19 23:41:00|661.72|653.92|661.36|653.56|661.89|654.09|661.35|653.55|16
1655682070000|2022-06-19 23:41:10|661.37|653.57|660.98|653.18|661.87|654.07|660.91|653.11|27
1655682080000|2022-06-19 23:41:20|660.97|653.17|660.91|653.11|661.19|653.39|660.69|652.89|21
1655682090000|2022-06-19 23:41:30|660.9|653.1|660.73|652.93|660.94|653.14|660.68|652.88|20
1655682100000|2022-06-19 23:41:40|660.44|652.64|660.77|652.97|660.94|653.14|660.44|652.64|25
1655682110000|2022-06-19 23:41:50|660.74|652.94|660.53|652.73|660.84|653.04|660.52|652.72|24
1655682120000|2022-06-19 23:42:00|660.51|652.71|660.52|652.72|661.01|653.21|660.51|652.71|16
1655682130000|2022-06-19 23:42:10|660.47|652.67|660.92|653.12|661.03|653.23|660.47|652.67|17
1655682140000|2022-06-19 23:42:20|660.91|653.11|660.63|652.83|661.03|653.23|659.96|652.16|26
1655682150000|2022-06-19 23:42:30|660.73|652.93|660.02|652.22|660.84|653.04|660.02|652.22|21
1655682160000|2022-06-19 23:42:40|659.88|652.08|659.92|652.12|660.05|652.25|659.57|651.77|30
1655682170000|2022-06-19 23:42:50|660.05|652.25|658.96|651.16|660.05|652.25|658.79|650.99|28
1655682180000|2022-06-19 23:43:00|658.95|651.15|658.7|650.9|658.95|651.15|658.4|650.6|36
1655682190000|2022-06-19 23:43:10|658.69|650.89|658.38|650.58|658.69|650.89|658.27|650.47|29
1655682200000|2022-06-19 23:43:20|658.41|650.61|658.39|650.59|658.43|650.63|658.06|650.26|29
1655682210000|2022-06-19 23:43:30|658.38|650.58|658.56|650.76|658.65|650.85|658.38|650.58|29
1655682220000|2022-06-19 23:43:40|658.54|650.74|658.35|650.55|658.54|650.74|658.35|650.55|15
1655682230000|2022-06-19 23:43:50|658.38|650.58|658.28|650.48|658.38|650.58|658.28|650.48|5
1655682240000|2022-06-19 23:44:00|658.4|650.6|658.29|650.49|658.42|650.62|658.29|650.49|13
1655682250000|2022-06-19 23:44:10|658.28|650.48|658.34|650.54|658.43|650.63|658.28|650.48|14
1655682260000|2022-06-19 23:44:20|658.36|650.56|658.43|650.63|658.43|650.63|658.29|650.49|25
1655682270000|2022-06-19 23:44:30|658.47|650.67|658.43|650.63|658.53|650.73|658.36|650.56|17
1655682280000|2022-06-19 23:44:40|658.41|650.61|658.38|650.58|658.42|650.62|658.01|650.21|26
1655682290000|2022-06-19 23:44:50|658.39|650.59|658.38|650.58|658.57|650.77|658.38|650.58|20
1655682300000|2022-06-19 23:45:00|658.39|650.59|658.71|650.91|658.71|650.91|658.3|650.5|26
1655682310000|2022-06-19 23:45:10|658.72|650.92|659.14|651.34|659.45|651.65|658.72|650.92|28
1655682320000|2022-06-19 23:45:20|659.16|651.36|658.56|650.76|659.31|651.51|658.52|650.72|25
1655682330000|2022-06-19 23:45:30|658.55|650.75|658.91|651.11|658.91|651.11|658.52|650.72|24
1655682340000|2022-06-19 23:45:40|658.84|651.04|658.78|650.98|658.94|651.14|658.73|650.93|19
1655682350000|2022-06-19 23:45:50|659.03|651.23|658.9|651.1|659.26|651.46|658.89|651.09|24
1655682360000|2022-06-19 23:46:00|658.98|651.18|659.32|651.52|659.37|651.57|658.9|651.1|30
1655682370000|2022-06-19 23:46:10|659.35|651.55|659.65|651.85|659.65|651.85|659.32|651.52|25
1655682380000|2022-06-19 23:46:20|659.61|651.81|660.66|652.86|660.66|652.86|659.55|651.75|29
1655682390000|2022-06-19 23:46:30|661.05|653.25|661.12|653.32|661.48|653.68|661.05|653.25|28
1655682400000|2022-06-19 23:46:40|661.13|653.33|660.82|653.02|661.13|653.33|660.77|652.97|30
1655682410000|2022-06-19 23:46:50|660.79|652.99|661.12|653.32|661.12|653.32|660.74|652.94|24
1655682420000|2022-06-19 23:47:00|661.23|653.43|660.76|652.96|661.28|653.48|660.5|652.7|33
1655682430000|2022-06-19 23:47:10|660.81|653.01|661.65|653.85|661.65|653.85|660.81|653.01|32
1655682440000|2022-06-19 23:47:20|661.47|653.67|661.19|653.39|661.53|653.73|661.14|653.34|20
1655682450000|2022-06-19 23:47:30|661.2|653.4|660.9|653.1|661.31|653.51|660.84|653.04|24
1655682460000|2022-06-19 23:47:40|660.91|653.11|661.06|653.26|661.33|653.53|660.91|653.11|29
1655682470000|2022-06-19 23:47:50|660.89|653.09|660.9|653.1|661.03|653.23|660.74|652.94|24
1655682480000|2022-06-19 23:48:00|660.88|653.08|660.97|653.17|661.07|653.27|660.5|652.7|18
1655682490000|2022-06-19 23:48:10|661|653.2|660.46|652.66|661.02|653.22|660.46|652.66|19
1655682500000|2022-06-19 23:48:20|660.53|652.73|660.84|653.04|660.94|653.14|660.53|652.73|19
1655682510000|2022-06-19 23:48:30|660.86|653.06|660.89|653.09|660.93|653.13|660.58|652.78|27
1655682520000|2022-06-19 23:48:40|660.88|653.08|660.86|653.06|660.94|653.14|660.68|652.88|24
1655682530000|2022-06-19 23:48:50|660.96|653.16|661.22|653.42|661.28|653.48|660.74|652.94|28
1655682540000|2022-06-19 23:49:00|661.27|653.47|661.86|654.06|661.86|654.06|661.26|653.46|22
1655682550000|2022-06-19 23:49:10|661.79|653.99|661.83|654.03|662.04|654.24|661.71|653.91|23
1655682560000|2022-06-19 23:49:20|661.85|654.05|662.01|654.21|662.02|654.22|661.71|653.91|21
1655682570000|2022-06-19 23:49:30|661.99|654.19|661.92|654.12|661.99|654.19|661.78|653.98|18
1655682580000|2022-06-19 23:49:40|661.94|654.14|661.86|654.06|661.97|654.17|661.66|653.86|22
1655682590000|2022-06-19 23:49:50|661.85|654.05|661.88|654.08|662.34|654.54|661.57|653.77|29
1655682600000|2022-06-19 23:50:00|661.94|654.14|662.26|654.46|662.39|654.59|661.93|654.13|27
1655682610000|2022-06-19 23:50:10|662.22|654.42|661.98|654.18|662.44|654.64|661.93|654.13|29
1655682620000|2022-06-19 23:50:20|662.03|654.23|661.77|653.97|662.18|654.38|661.77|653.97|30
1655682630000|2022-06-19 23:50:30|661.91|654.11|661.94|654.14|661.94|654.14|661.77|653.97|19
1655682640000|2022-06-19 23:50:40|661.87|654.07|662.04|654.24|662.04|654.24|661.84|654.04|26
1655682650000|2022-06-19 23:50:50|661.98|654.18|661.86|654.06|661.98|654.18|661.86|654.06|18
1655682660000|2022-06-19 23:51:00|661.89|654.09|661.75|653.95|661.94|654.14|661.73|653.93|19
1655682670000|2022-06-19 23:51:10|661.77|653.97|661.94|654.14|662|654.2|661.77|653.97|25
1655682680000|2022-06-19 23:51:20|661.89|654.09|661.95|654.15|661.96|654.16|661.62|653.82|22
1655682690000|2022-06-19 23:51:30|661.9|654.1|661.69|653.89|661.94|654.14|661.65|653.85|25
1655682700000|2022-06-19 23:51:40|661.85|654.05|661.77|653.97|661.95|654.15|661.65|653.85|17
1655682710000|2022-06-19 23:51:50|661.76|653.96|661.88|654.08|661.9|654.1|661.76|653.96|26
1655682720000|2022-06-19 23:52:00|662.34|654.54|662.65|654.85|662.77|654.97|662.2|654.4|26
1655682730000|2022-06-19 23:52:10|662.68|654.88|662.72|654.92|662.84|655.04|662.66|654.86|21
1655682740000|2022-06-19 23:52:20|662.77|654.97|662.86|655.06|662.86|655.06|662.59|654.79|26
1655682750000|2022-06-19 23:52:30|662.9|655.1|662.81|655.01|663.33|655.53|662.7|654.9|31
1655682760000|2022-06-19 23:52:40|662.77|654.97|662.64|654.84|662.81|655.01|662.64|654.84|17
1655682770000|2022-06-19 23:52:50|662.65|654.85|662.7|654.9|662.91|655.11|662.55|654.75|25
1655682780000|2022-06-19 23:53:00|662.63|654.83|663.07|655.27|663.07|655.27|662.59|654.79|26
1655682790000|2022-06-19 23:53:10|663.09|655.29|663.48|655.68|663.61|655.81|663.04|655.24|30
1655682800000|2022-06-19 23:53:20|663.43|655.63|663.62|655.82|663.75|655.95|663.33|655.53|29
1655682810000|2022-06-19 23:53:30|663.65|655.85|663.59|655.79|663.95|656.15|663.58|655.78|27
1655682820000|2022-06-19 23:53:40|663.58|655.78|663.55|655.75|663.9|656.1|663.46|655.66|20
1655682830000|2022-06-19 23:53:50|663.57|655.77|663.5|655.7|663.93|656.13|663.44|655.64|25
1655682840000|2022-06-19 23:54:00|663.47|655.67|663.43|655.63|663.98|656.18|663.43|655.63|26
1655682850000|2022-06-19 23:54:10|663.45|655.65|663.56|655.76|663.74|655.94|663.42|655.62|24
1655682860000|2022-06-19 23:54:20|663.51|655.71|663.18|655.38|663.51|655.71|662.98|655.18|30
1655682870000|2022-06-19 23:54:30|663.21|655.41|663.2|655.4|663.28|655.48|662.96|655.16|24
1655682880000|2022-06-19 23:54:40|663.33|655.53|663.34|655.54|663.36|655.56|663.28|655.48|21
1655682890000|2022-06-19 23:54:50|663.31|655.51|663.39|655.59|663.54|655.74|663.31|655.51|18
1655682900000|2022-06-19 23:55:00|663.4|655.6|663.32|655.52|663.47|655.67|663.32|655.52|16
1655682910000|2022-06-19 23:55:10|663.29|655.49|663.4|655.6|663.45|655.65|663.23|655.43|22
1655682920000|2022-06-19 23:55:20|663.31|655.51|663.26|655.46|663.32|655.52|663.22|655.42|15
1655682930000|2022-06-19 23:55:30|663.2|655.4|663.08|655.28|663.2|655.4|662.86|655.06|21
1655682940000|2022-06-19 23:55:40|663.07|655.27|662.84|655.04|663.07|655.27|662.83|655.03|18
1655682950000|2022-06-19 23:55:50|662.91|655.11|663.26|655.46|663.32|655.52|662.86|655.06|23
1655682960000|2022-06-19 23:56:00|663.3|655.5|663.21|655.41|663.3|655.5|662.88|655.08|30
1655682970000|2022-06-19 23:56:10|663.24|655.44|663.35|655.55|663.53|655.73|662.83|655.03|38
1655682980000|2022-06-19 23:56:20|663.36|655.56|663.32|655.52|663.58|655.78|663.28|655.48|25
1655682990000|2022-06-19 23:56:30|663.33|655.53|663.32|655.52|663.63|655.83|663.28|655.48|23
1655683000000|2022-06-19 23:56:40|663.4|655.6|663.02|655.22|663.41|655.61|663.02|655.22|19
1655683010000|2022-06-19 23:56:50|663.04|655.24|663.02|655.22|663.04|655.24|663|655.2|8
1655683020000|2022-06-19 23:57:00|663.03|655.23|664.16|656.36|664.2|656.4|662.99|655.19|27
1655683030000|2022-06-19 23:57:10|664.24|656.44|663.85|656.05|664.29|656.49|663.61|655.81|31
1655683040000|2022-06-19 23:57:20|663.83|656.03|664.32|656.52|664.32|656.52|663.8|656|20
1655683050000|2022-06-19 23:57:30|664.27|656.47|663.81|656.01|664.31|656.51|663.81|656.01|22
1655683060000|2022-06-19 23:57:40|663.92|656.12|663.94|656.14|664.03|656.23|663.9|656.1|15
1655683070000|2022-06-19 23:57:50|663.82|656.02|663.89|656.09|663.92|656.12|663.65|655.85|20
1655683080000|2022-06-19 23:58:00|663.88|656.08|663.94|656.14|663.94|656.14|663.77|655.97|14
1655683090000|2022-06-19 23:58:10|663.87|656.07|663.78|655.98|663.96|656.16|663.76|655.96|12
1655683100000|2022-06-19 23:58:20|663.69|655.89|663.9|656.1|663.91|656.11|663.68|655.88|12
1655683110000|2022-06-19 23:58:30|663.84|656.04|663.89|656.09|663.9|656.1|663.8|656|15
1655683120000|2022-06-19 23:58:40|663.81|656.01|663.81|656.01|663.84|656.04|663.69|655.89|14
1655683130000|2022-06-19 23:58:50|663.82|656.02|663.69|655.89|663.83|656.03|663.68|655.88|7
1655683140000|2022-06-19 23:59:00|663.73|655.93|663.72|655.92|663.97|656.17|663.64|655.84|14
1655683150000|2022-06-19 23:59:10|663.73|655.93|663.69|655.89|663.97|656.17|663.69|655.89|20
1655683160000|2022-06-19 23:59:20|663.65|655.85|663.77|655.97|663.87|656.07|663.58|655.78|10
1655683170000|2022-06-19 23:59:30|663.76|655.96|663.8|656|663.82|656.02|663.71|655.91|10
1655683180000|2022-06-19 23:59:40|663.75|655.95|663.77|655.97|663.8|656|663.75|655.95|17
1655683190000|2022-06-19 23:59:50|663.75|655.95|663.41|655.61|663.77|655.97|663.4|655.6|20
1655683200000|2022-06-20 00:00:00|663.61|655.81|663.56|655.76|663.61|655.81|663.44|655.64|21
1655683210000|2022-06-20 00:00:10|663.52|655.72|664.34|656.54|664.39|656.59|663.52|655.72|27
1655683220000|2022-06-20 00:00:20|664.38|656.58|664.53|656.73|664.53|656.73|664.34|656.54|21
1655683230000|2022-06-20 00:00:30|664.51|656.71|664.25|656.45|664.51|656.71|664.23|656.43|18
1655683240000|2022-06-20 00:00:40|664.28|656.48|664.1|656.3|664.36|656.56|663.92|656.12|15
1655683250000|2022-06-20 00:00:50|664.2|656.4|663.96|656.16|664.26|656.46|663.96|656.16|30
1655683260000|2022-06-20 00:01:00|663.95|656.15|662.72|654.92|664.02|656.22|662.72|654.92|30
1655683270000|2022-06-20 00:01:10|662.73|654.93|662.09|654.29|662.97|655.17|662.09|654.29|31
1655683280000|2022-06-20 00:01:20|662.08|654.28|661.83|654.03|662.08|654.28|661.71|653.91|24
1655683290000|2022-06-20 00:01:30|661.9|654.1|661.24|653.44|661.92|654.12|661.24|653.44|18
1655683300000|2022-06-20 00:01:40|661.26|653.46|661.45|653.65|661.48|653.68|661.26|653.46|26
1655683310000|2022-06-20 00:01:50|661.54|653.74|661.87|654.07|662.01|654.21|661.49|653.69|24
1655683320000|2022-06-20 00:02:00|662.04|654.24|661.69|653.89|662.04|654.24|661.37|653.57|31
1655683330000|2022-06-20 00:02:10|661.71|653.91|662.27|654.47|662.39|654.59|661.59|653.79|33
1655683340000|2022-06-20 00:02:20|662.28|654.48|662.35|654.55|662.82|655.02|662.22|654.42|31
1655683350000|2022-06-20 00:02:30|662.51|654.71|664.18|656.38|664.18|656.38|662.48|654.68|31
1655683360000|2022-06-20 00:02:40|664.25|656.45|666.4|658.6|666.4|658.6|664.2|656.4|26
1655683370000|2022-06-20 00:02:50|666.48|658.68|669.19|661.39|669.19|661.39|666.19|658.39|38
1655683380000|2022-06-20 00:03:00|668.92|661.12|668.05|660.25|668.92|661.12|668.04|660.24|34
1655683390000|2022-06-20 00:03:10|668.04|660.24|666.63|658.83|668.04|660.24|666.39|658.59|32
1655683400000|2022-06-20 00:03:20|666.62|658.82|665.59|657.79|666.62|658.82|665.49|657.69|29
1655683410000|2022-06-20 00:03:30|665.6|657.8|664.86|657.06|665.66|657.86|664.82|657.02|31
1655683420000|2022-06-20 00:03:40|664.85|657.05|664.28|656.48|664.89|657.09|664.28|656.48|24
1655683430000|2022-06-20 00:03:50|664.26|656.46|663.3|655.5|664.26|656.46|663.17|655.37|30
1655683440000|2022-06-20 00:04:00|663.29|655.49|662.11|654.31|663.29|655.49|662.11|654.31|28
1655683450000|2022-06-20 00:04:10|662.1|654.3|662.45|654.65|662.52|654.72|661.66|653.86|21
1655683460000|2022-06-20 00:04:20|662.44|654.64|662.69|654.89|662.69|654.89|662.12|654.32|34
1655683470000|2022-06-20 00:04:30|662.67|654.87|664.47|656.67|664.47|656.67|662.59|654.79|29
1655683480000|2022-06-20 00:04:40|664.52|656.72|665.28|657.48|665.28|657.48|664.52|656.72|38
1655683490000|2022-06-20 00:04:50|665.41|657.61|664.85|657.05|665.45|657.65|664.78|656.98|30
1655683500000|2022-06-20 00:05:00|664.82|657.02|665.25|657.45|665.36|657.56|664.82|657.02|33
1655683510000|2022-06-20 00:05:10|665.33|657.53|664.91|657.11|665.99|658.19|664.91|657.11|32
1655683520000|2022-06-20 00:05:20|665.17|657.37|663.21|655.41|665.17|657.37|663.21|655.41|37
1655683530000|2022-06-20 00:05:30|663.2|655.4|663.02|655.22|663.44|655.64|663.02|655.22|30
1655683540000|2022-06-20 00:05:40|663.03|655.23|662.83|655.03|663.49|655.69|662.79|654.99|30
1655683550000|2022-06-20 00:05:50|662.82|655.02|662.55|654.75|662.97|655.17|662.43|654.63|26
1655683560000|2022-06-20 00:06:00|662.54|654.74|662.23|654.43|662.56|654.76|661.84|654.04|29
1655683570000|2022-06-20 00:06:10|662.22|654.42|661.37|653.57|662.23|654.43|661.26|653.46|26
1655683580000|2022-06-20 00:06:20|661.28|653.48|660.73|652.93|661.28|653.48|660.73|652.93|27
1655683590000|2022-06-20 00:06:30|660.74|652.94|661.01|653.21|661.24|653.44|660.74|652.94|25
1655683600000|2022-06-20 00:06:40|660.96|653.16|660.86|653.06|661.14|653.34|660.86|653.06|29
1655683610000|2022-06-20 00:06:50|660.97|653.17|661.03|653.23|661.09|653.29|660.85|653.05|31
1655683620000|2022-06-20 00:07:00|660.9|653.1|660.24|652.44|661.12|653.32|660.24|652.44|30
1655683630000|2022-06-20 00:07:10|660.53|652.73|660.44|652.64|661.09|653.29|660.44|652.64|32
1655683640000|2022-06-20 00:07:20|660.51|652.71|660.92|653.12|661.01|653.21|660.43|652.63|30
1655683650000|2022-06-20 00:07:30|660.91|653.11|660.99|653.19|661.35|653.55|660.91|653.11|32
1655683660000|2022-06-20 00:07:40|661|653.2|660.99|653.19|661.04|653.24|660.95|653.15|12
1655683670000|2022-06-20 00:07:50|661.01|653.21|661.08|653.28|661.09|653.29|660.94|653.14|28
1655683680000|2022-06-20 00:08:00|661.09|653.29|661.68|653.88|661.9|654.1|661.09|653.29|28
1655683690000|2022-06-20 00:08:10|661.69|653.89|662.73|654.93|662.89|655.09|661.66|653.86|34
1655683700000|2022-06-20 00:08:20|662.69|654.89|663.64|655.84|663.78|655.98|662.55|654.75|36
1655683710000|2022-06-20 00:08:30|663.65|655.85|663.5|655.7|663.76|655.96|663.46|655.66|28
1655683720000|2022-06-20 00:08:40|663.33|655.53|662.92|655.12|663.58|655.78|662.92|655.12|31
1655683730000|2022-06-20 00:08:50|662.91|655.11|663.06|655.26|663.29|655.49|662.91|655.11|19
1655683740000|2022-06-20 00:09:00|663.08|655.28|663.6|655.8|663.6|655.8|663.08|655.28|30
1655683750000|2022-06-20 00:09:10|663.71|655.91|663.69|655.89|663.78|655.98|663.56|655.76|22
1655683760000|2022-06-20 00:09:20|663.65|655.85|662.93|655.13|663.65|655.85|662.93|655.13|28
1655683770000|2022-06-20 00:09:30|662.91|655.11|662.07|654.27|662.91|655.11|662.03|654.23|25
1655683780000|2022-06-20 00:09:40|662.06|654.26|661.14|653.34|662.15|654.35|661.12|653.32|32
1655683790000|2022-06-20 00:09:50|661.1|653.3|660.93|653.13|661.16|653.36|660.58|652.78|29
1655683800000|2022-06-20 00:10:00|660.96|653.16|660.59|652.79|660.96|653.16|660.21|652.41|32
1655683810000|2022-06-20 00:10:10|660.57|652.77|660.78|652.98|661.02|653.22|660.52|652.72|26
1655683820000|2022-06-20 00:10:20|660.77|652.97|660.35|652.55|661.24|653.44|660.33|652.53|32
1655683830000|2022-06-20 00:10:30|660.42|652.62|660.4|652.6|660.67|652.87|660.1|652.3|37
1655683840000|2022-06-20 00:10:40|660.15|652.35|661.45|653.65|661.51|653.71|660.15|652.35|35
1655683850000|2022-06-20 00:10:50|661.42|653.62|660.26|652.46|661.5|653.7|660.15|652.35|33
1655683860000|2022-06-20 00:11:00|660.25|652.45|660.31|652.51|660.36|652.56|659.83|652.03|33
1655683870000|2022-06-20 00:11:10|660.3|652.5|661.05|653.25|661.05|653.25|660.23|652.43|36
1655683880000|2022-06-20 00:11:20|661.26|653.46|660.55|652.75|661.36|653.56|660.48|652.68|34
1655683890000|2022-06-20 00:11:30|660.57|652.77|661.11|653.31|661.28|653.48|660.11|652.31|33
1655683900000|2022-06-20 00:11:40|660.73|652.93|660.65|652.85|660.76|652.96|660.31|652.51|28
1655683910000|2022-06-20 00:11:50|660.64|652.84|660.72|652.92|660.72|652.92|660.54|652.74|26
1655683920000|2022-06-20 00:12:00|660.67|652.87|660.85|653.05|661.34|653.54|660.59|652.79|35
1655683930000|2022-06-20 00:12:10|660.84|653.04|660.42|652.62|660.84|653.04|660.42|652.62|37
1655683940000|2022-06-20 00:12:20|660.37|652.57|660.29|652.49|660.41|652.61|660.09|652.29|32
1655683950000|2022-06-20 00:12:30|660.2|652.4|660.79|652.99|660.79|652.99|659.84|652.04|33
1655683960000|2022-06-20 00:12:40|660.77|652.97|662.44|654.64|662.46|654.66|660.77|652.97|34
1655683970000|2022-06-20 00:12:50|662.46|654.66|662|654.2|662.48|654.68|661.85|654.05|36
1655683980000|2022-06-20 00:13:00|661.99|654.19|661.89|654.09|662.7|654.9|661.81|654.01|32
1655683990000|2022-06-20 00:13:10|661.66|653.86|661.17|653.37|661.66|653.86|661.13|653.33|35
1655684000000|2022-06-20 00:13:20|661.14|653.34|661.44|653.64|661.47|653.67|660.88|653.08|31
1655684010000|2022-06-20 00:13:30|661.4|653.6|661.42|653.62|661.82|654.02|661.37|653.57|34
1655684020000|2022-06-20 00:13:40|661.41|653.61|660.92|653.12|661.54|653.74|660.92|653.12|31
1655684030000|2022-06-20 00:13:50|660.91|653.11|661.5|653.7|661.86|654.06|660.89|653.09|35
1655684040000|2022-06-20 00:14:00|661.41|653.61|660.92|653.12|661.73|653.93|660.92|653.12|36
1655684050000|2022-06-20 00:14:10|660.91|653.11|660.96|653.16|661.91|654.11|660.88|653.08|33
1655684060000|2022-06-20 00:14:20|660.93|653.13|659.94|652.14|660.99|653.19|659.94|652.14|29
1655684070000|2022-06-20 00:14:30|659.92|652.12|659.58|651.78|660.38|652.58|659.5|651.7|37
1655684080000|2022-06-20 00:14:40|659.51|651.71|659.53|651.73|660.04|652.24|659.33|651.53|32
1655684090000|2022-06-20 00:14:50|659.54|651.74|660.01|652.21|660.01|652.21|659.41|651.61|35
1655684100000|2022-06-20 00:15:00|660.3|652.5|660.93|653.13|661.18|653.38|659.97|652.17|37
1655684110000|2022-06-20 00:15:10|661.04|653.24|660.46|652.66|661.04|653.24|659.67|651.87|38
1655684120000|2022-06-20 00:15:20|660.56|652.76|659.98|652.18|660.59|652.79|659.75|651.95|33
1655684130000|2022-06-20 00:15:30|659.86|652.06|660.47|652.67|660.51|652.71|659.86|652.06|28
1655684140000|2022-06-20 00:15:40|660.41|652.61|660.48|652.68|660.68|652.88|660.07|652.27|30
1655684150000|2022-06-20 00:15:50|660.43|652.63|660.55|652.75|660.55|652.75|660.14|652.34|33
1655684160000|2022-06-20 00:16:00|660.57|652.77|660.55|652.75|660.67|652.87|660.42|652.62|35
1655684170000|2022-06-20 00:16:10|660.54|652.74|660.4|652.6|660.54|652.74|660.15|652.35|28
1655684180000|2022-06-20 00:16:20|660.41|652.61|661.4|653.6|661.44|653.64|660.41|652.61|36
1655684190000|2022-06-20 00:16:30|661.37|653.57|660.75|652.95|661.37|653.57|660.75|652.95|26
1655684200000|2022-06-20 00:16:40|660.81|653.01|661.48|653.68|661.48|653.68|660.74|652.94|31
1655684210000|2022-06-20 00:16:50|661.49|653.69|662.43|654.63|662.51|654.71|661.49|653.69|31
1655684220000|2022-06-20 00:17:00|662.32|654.52|661.16|653.36|662.37|654.57|661.16|653.36|36
1655684230000|2022-06-20 00:17:10|661.27|653.47|662.25|654.45|662.25|654.45|661.27|653.47|29
1655684240000|2022-06-20 00:17:20|662.26|654.46|662.45|654.65|662.58|654.78|661.92|654.12|30
1655684250000|2022-06-20 00:17:30|662.46|654.66|662.54|654.74|662.75|654.95|662.38|654.58|28
1655684260000|2022-06-20 00:17:40|662.55|654.75|662.88|655.08|663.01|655.21|662.43|654.63|32
1655684270000|2022-06-20 00:17:50|662.92|655.12|663.2|655.4|663.5|655.7|662.92|655.12|31
1655684280000|2022-06-20 00:18:00|663.33|655.53|663.38|655.58|663.44|655.64|663.27|655.47|28
1655684290000|2022-06-20 00:18:10|662.98|655.18|663.01|655.21|663.01|655.21|662.5|654.7|33
1655684300000|2022-06-20 00:18:20|663.16|655.36|663.32|655.52|663.46|655.66|663.16|655.36|33
1655684310000|2022-06-20 00:18:30|663.37|655.57|663.43|655.63|663.63|655.83|663.37|655.57|17
1655684320000|2022-06-20 00:18:40|663.44|655.64|664.47|656.67|664.54|656.74|663.44|655.64|34
1655684330000|2022-06-20 00:18:50|664.45|656.65|664.62|656.82|664.63|656.83|664.09|656.29|32
1655684340000|2022-06-20 00:19:00|664.58|656.78|664.76|656.96|664.76|656.96|664.52|656.72|22
1655684350000|2022-06-20 00:19:10|664.75|656.95|664.79|656.99|664.93|657.13|664.64|656.84|30
1655684360000|2022-06-20 00:19:20|664.9|657.1|664.45|656.65|664.9|657.1|664.45|656.65|34
1655684370000|2022-06-20 00:19:30|664.58|656.78|665.3|657.5|665.3|657.5|664.33|656.53|34
1655684380000|2022-06-20 00:19:40|665.33|657.53|664.7|656.9|665.47|657.67|664.7|656.9|28
1655684390000|2022-06-20 00:19:50|664.63|656.83|665.45|657.65|665.47|657.67|664.63|656.83|25
1655684400000|2022-06-20 00:20:00|665.37|657.57|665.2|657.4|665.43|657.63|664.83|657.03|30
1655684410000|2022-06-20 00:20:10|665.08|657.28|665|657.2|665.53|657.73|665|657.2|32
1655684420000|2022-06-20 00:20:20|664.99|657.19|664.84|657.04|665.22|657.42|664.79|656.99|29
1655684430000|2022-06-20 00:20:30|664.83|657.03|664.85|657.05|665.17|657.37|664.83|657.03|27
1655684440000|2022-06-20 00:20:40|664.92|657.12|663.99|656.19|665|657.2|663.92|656.12|32
1655684450000|2022-06-20 00:20:50|664.13|656.33|664.14|656.34|664.19|656.39|663.89|656.09|19
1655684460000|2022-06-20 00:21:00|664|656.2|662.73|654.93|664|656.2|662.63|654.83|31
1655684470000|2022-06-20 00:21:10|662.72|654.92|662.18|654.38|663.03|655.23|662.18|654.38|31
1655684480000|2022-06-20 00:21:20|662.32|654.52|662.82|655.02|662.82|655.02|662.17|654.37|31
1655684490000|2022-06-20 00:21:30|662.88|655.08|663.88|656.08|664.3|656.5|662.8|655|35
1655684500000|2022-06-20 00:21:40|663.91|656.11|663.72|655.92|663.91|656.11|663.7|655.9|22
1655684510000|2022-06-20 00:21:50|663.74|655.94|664.26|656.46|664.51|656.71|663.74|655.94|31
1655684520000|2022-06-20 00:22:00|664.33|656.53|664.19|656.39|664.37|656.57|663.67|655.87|21
1655684530000|2022-06-20 00:22:10|664.17|656.37|664|656.2|664.18|656.38|663.87|656.07|29
1655684540000|2022-06-20 00:22:20|663.91|656.11|663.77|655.97|663.97|656.17|663.76|655.96|27
1655684550000|2022-06-20 00:22:30|663.29|655.49|662.98|655.18|663.52|655.72|662.89|655.09|34
1655684560000|2022-06-20 00:22:40|662.96|655.16|662.69|654.89|662.96|655.16|662.44|654.64|29
1655684570000|2022-06-20 00:22:50|662.71|654.91|662.62|654.82|662.95|655.15|662.42|654.62|32
1655684580000|2022-06-20 00:23:00|663.2|655.4|663.41|655.61|663.54|655.74|662.63|654.83|27
1655684590000|2022-06-20 00:23:10|663.42|655.62|663.75|655.95|663.75|655.95|663.35|655.55|27
1655684600000|2022-06-20 00:23:20|663.81|656.01|663.72|655.92|663.92|656.12|663.67|655.87|21
1655684610000|2022-06-20 00:23:30|663.79|655.99|664.66|656.86|664.66|656.86|663.79|655.99|27
1655684620000|2022-06-20 00:23:40|664.58|656.78|664.89|657.09|665|657.2|664.49|656.69|27
1655684630000|2022-06-20 00:23:50|664.87|657.07|665.05|657.25|665.08|657.28|664.85|657.05|19
1655684640000|2022-06-20 00:24:00|665.06|657.26|665.09|657.29|665.59|657.79|664.85|657.05|28
1655684650000|2022-06-20 00:24:10|665.04|657.24|664.89|657.09|665.13|657.33|664.81|657.01|30
1655684660000|2022-06-20 00:24:20|664.98|657.18|664.93|657.13|665.13|657.33|664.93|657.13|26
1655684670000|2022-06-20 00:24:30|664.9|657.1|664.9|657.1|665.01|657.21|664.82|657.02|23
1655684680000|2022-06-20 00:24:40|664.91|657.11|664.78|656.98|664.93|657.13|664.68|656.88|29
1655684690000|2022-06-20 00:24:50|664.75|656.95|664.51|656.71|664.77|656.97|664.3|656.5|20
1655684700000|2022-06-20 00:25:00|664.42|656.62|664.88|657.08|664.89|657.09|664.42|656.62|28
1655684710000|2022-06-20 00:25:10|664.85|657.05|665.29|657.49|665.54|657.74|664.85|657.05|34
1655684720000|2022-06-20 00:25:20|665.34|657.54|664.96|657.16|665.49|657.69|664.94|657.14|24
1655684730000|2022-06-20 00:25:30|664.98|657.18|665.6|657.8|665.64|657.84|664.86|657.06|22
1655684740000|2022-06-20 00:25:40|665.66|657.86|665.47|657.67|665.79|657.99|665.47|657.67|26
1655684750000|2022-06-20 00:25:50|665.46|657.66|665.07|657.27|665.46|657.66|665.05|657.25|28
1655684760000|2022-06-20 00:26:00|665.12|657.32|664.98|657.18|665.21|657.41|664.91|657.11|32
1655684770000|2022-06-20 00:26:10|665.07|657.27|665.63|657.83|665.63|657.83|664.93|657.13|27
1655684780000|2022-06-20 00:26:20|665.54|657.74|666.1|658.3|666.28|658.48|665.54|657.74|27
1655684790000|2022-06-20 00:26:30|665.86|658.06|665.62|657.82|665.9|658.1|665.58|657.78|26
1655684800000|2022-06-20 00:26:40|665.64|657.84|665.25|657.45|665.84|658.04|665.17|657.37|27
1655684810000|2022-06-20 00:26:50|665.21|657.41|665.76|657.96|665.76|657.96|665.2|657.4|26
1655684820000|2022-06-20 00:27:00|665.58|657.78|665.97|658.17|665.98|658.18|665.58|657.78|25
1655684830000|2022-06-20 00:27:10|665.94|658.14|666|658.2|666.35|658.55|665.89|658.09|30
1655684840000|2022-06-20 00:27:20|665.92|658.12|665.22|657.42|665.92|658.12|664.97|657.17|28
1655684850000|2022-06-20 00:27:30|665.21|657.41|663.95|656.15|665.21|657.41|663.57|655.77|25
1655684860000|2022-06-20 00:27:40|663.97|656.17|663.73|655.93|664.15|656.35|663.55|655.75|26
1655684870000|2022-06-20 00:27:50|663.75|655.95|664.13|656.33|664.2|656.4|663.75|655.95|23
1655684880000|2022-06-20 00:28:00|664.11|656.31|663.9|656.1|664.25|656.45|663.77|655.97|31
1655684890000|2022-06-20 00:28:10|663.77|655.97|663.6|655.8|663.92|656.12|663.6|655.8|21
1655684900000|2022-06-20 00:28:20|663.62|655.82|663.64|655.84|663.78|655.98|663.57|655.77|14
1655684910000|2022-06-20 00:28:30|663.57|655.77|663.49|655.69|663.59|655.79|663.46|655.66|18
1655684920000|2022-06-20 00:28:40|663.47|655.67|662.93|655.13|663.66|655.86|662.9|655.1|30
1655684930000|2022-06-20 00:28:50|662.83|655.03|662.09|654.29|662.83|655.03|661.95|654.15|33
1655684940000|2022-06-20 00:29:00|662.07|654.27|662.11|654.31|662.36|654.56|661.73|653.93|34
1655684950000|2022-06-20 00:29:10|662.09|654.29|662.74|654.94|662.76|654.96|662.09|654.29|29
1655684960000|2022-06-20 00:29:20|662.81|655.01|663.56|655.76|663.61|655.81|662.81|655.01|30
1655684970000|2022-06-20 00:29:30|663.52|655.72|663.02|655.22|663.52|655.72|662.92|655.12|33
1655684980000|2022-06-20 00:29:40|663.09|655.29|663.05|655.25|663.54|655.74|662.83|655.03|31
1655684990000|2022-06-20 00:29:50|663.11|655.31|662.81|655.01|663.13|655.33|662.76|654.96|25
1655685000000|2022-06-20 00:30:00|662.85|655.05|662.72|654.92|662.85|655.05|662.58|654.78|29
1655685010000|2022-06-20 00:30:10|662.7|654.9|662.04|654.24|662.7|654.9|661.9|654.1|28
1655685020000|2022-06-20 00:30:20|662|654.2|662.39|654.59|662.47|654.67|661.76|653.96|32
1655685030000|2022-06-20 00:30:30|662.47|654.67|662.77|654.97|662.83|655.03|662.47|654.67|27
1655685040000|2022-06-20 00:30:40|662.76|654.96|662.72|654.92|663.7|655.9|662.43|654.63|35
1655685050000|2022-06-20 00:30:50|662.73|654.93|662.04|654.24|662.84|655.04|662.04|654.24|33
1655685060000|2022-06-20 00:31:00|662.1|654.3|661.8|654|662.1|654.3|661.8|654|24
1655685070000|2022-06-20 00:31:10|661.82|654.02|661.7|653.9|662.19|654.39|661.15|653.35|34
1655685080000|2022-06-20 00:31:20|661.71|653.91|661.55|653.75|661.76|653.96|661.06|653.26|31
1655685090000|2022-06-20 00:31:30|661.58|653.78|661.62|653.82|661.7|653.9|661.48|653.68|25
1655685100000|2022-06-20 00:31:40|661.71|653.91|661.77|653.97|662.1|654.3|661.7|653.9|31
1655685110000|2022-06-20 00:31:50|661.74|653.94|661.14|653.34|661.8|654|660.93|653.13|28
1655685120000|2022-06-20 00:32:00|661.13|653.33|660.5|652.7|661.27|653.47|660.5|652.7|29
1655685130000|2022-06-20 00:32:10|660.3|652.5|660.07|652.27|660.55|652.75|660.07|652.27|25
1655685140000|2022-06-20 00:32:20|660.03|652.23|658.28|650.48|660.11|652.31|658.28|650.48|35
1655685150000|2022-06-20 00:32:30|658.29|650.49|657.83|650.03|658.29|650.49|657.77|649.97|31
1655685160000|2022-06-20 00:32:40|657.85|650.05|657.71|649.91|658.09|650.29|657.71|649.91|31
1655685170000|2022-06-20 00:32:50|657.7|649.9|657.17|649.37|657.79|649.99|657.17|649.37|23
1655685180000|2022-06-20 00:33:00|657.15|649.35|655.68|647.88|657.15|649.35|655.65|647.85|34
1655685190000|2022-06-20 00:33:10|655.66|647.86|655.66|647.86|655.96|648.16|655.35|647.55|35
1655685200000|2022-06-20 00:33:20|655.69|647.89|656.47|648.67|656.47|648.67|655.53|647.73|36
1655685210000|2022-06-20 00:33:30|656.51|648.71|655.74|647.94|656.55|648.75|655.48|647.68|28
1655685220000|2022-06-20 00:33:40|655.62|647.82|655.33|647.53|655.62|647.82|654.34|646.54|34
1655685230000|2022-06-20 00:33:50|655.3|647.5|655.57|647.77|655.57|647.77|655.24|647.44|32
1655685240000|2022-06-20 00:34:00|655.56|647.76|656.98|649.18|657.41|649.61|655.56|647.76|33
1655685250000|2022-06-20 00:34:10|656.96|649.16|655.74|647.94|656.97|649.17|655.36|647.56|28
1655685260000|2022-06-20 00:34:20|655.73|647.93|656.68|648.88|656.69|648.89|655.73|647.93|32
1655685270000|2022-06-20 00:34:30|656.71|648.91|656.18|648.38|656.73|648.93|656.18|648.38|28
1655685280000|2022-06-20 00:34:40|656.36|648.56|656.18|648.38|656.75|648.95|656.06|648.26|32
1655685290000|2022-06-20 00:34:50|656.29|648.49|656.46|648.66|656.46|648.66|656.14|648.34|29
1655685300000|2022-06-20 00:35:00|656.47|648.67|656.41|648.61|656.56|648.76|655.88|648.08|25
1655685310000|2022-06-20 00:35:10|656.45|648.65|655.25|647.45|656.45|648.65|655.1|647.3|29
1655685320000|2022-06-20 00:35:20|655.22|647.42|655.53|647.73|655.53|647.73|654.77|646.97|31
1655685330000|2022-06-20 00:35:30|655.42|647.62|655.45|647.65|655.72|647.92|654.89|647.09|32
1655685340000|2022-06-20 00:35:40|655.49|647.69|655.76|647.96|655.76|647.96|654.75|646.95|30
1655685350000|2022-06-20 00:35:50|655.75|647.95|655.85|648.05|655.85|648.05|655.54|647.74|18
1655685360000|2022-06-20 00:36:00|655.75|647.95|656.07|648.27|656.49|648.69|655.54|647.74|33
1655685370000|2022-06-20 00:36:10|656|648.2|656.06|648.26|656.1|648.3|655.93|648.13|21
1655685380000|2022-06-20 00:36:20|656.08|648.28|655.79|647.99|656.36|648.56|655.74|647.94|29
1655685390000|2022-06-20 00:36:30|655.87|648.07|656.19|648.39|656.54|648.74|655.87|648.07|31
1655685400000|2022-06-20 00:36:40|656.18|648.38|656.28|648.48|656.37|648.57|656.18|648.38|18
1655685410000|2022-06-20 00:36:50|656.27|648.47|656.29|648.49|656.35|648.55|656.21|648.41|22
1655685420000|2022-06-20 00:37:00|656.3|648.5|655.69|647.89|656.54|648.74|655.68|647.88|25
1655685430000|2022-06-20 00:37:10|655.7|647.9|654.72|646.92|656|648.2|654.72|646.92|33
1655685440000|2022-06-20 00:37:20|654.73|646.93|654.36|646.56|655.2|647.4|654.24|646.44|30
1655685450000|2022-06-20 00:37:30|654.35|646.55|654.59|646.79|654.71|646.91|654.09|646.29|36
1655685460000|2022-06-20 00:37:40|654.7|646.9|654.39|646.59|654.99|647.19|653.84|646.04|29
1655685470000|2022-06-20 00:37:50|654.35|646.55|653.83|646.03|654.35|646.55|653.78|645.98|24
1655685480000|2022-06-20 00:38:00|653.84|646.04|653.68|645.88|654.32|646.52|653.68|645.88|24
1655685490000|2022-06-20 00:38:10|654.29|646.49|654.67|646.87|654.67|646.87|653.72|645.92|35
1655685500000|2022-06-20 00:38:20|654.69|646.89|655.69|647.89|655.76|647.96|654.53|646.73|29
1655685510000|2022-06-20 00:38:30|655.7|647.9|655.11|647.31|655.7|647.9|654.7|646.9|31
1655685520000|2022-06-20 00:38:40|655.08|647.28|654.71|646.91|655.08|647.28|654.4|646.6|23
1655685530000|2022-06-20 00:38:50|654.65|646.85|654.66|646.86|654.89|647.09|654.65|646.85|28
1655685540000|2022-06-20 00:39:00|654.67|646.87|654.83|647.03|655.42|647.62|654.58|646.78|33
1655685550000|2022-06-20 00:39:10|654.81|647.01|654.98|647.18|655.23|647.43|654.58|646.78|23
1655685560000|2022-06-20 00:39:20|655|647.2|655.19|647.39|655.19|647.39|654.61|646.81|23
1655685570000|2022-06-20 00:39:30|654.81|647.01|655.54|647.74|655.54|647.74|654.77|646.97|28
1655685580000|2022-06-20 00:39:40|655.57|647.77|655.69|647.89|655.76|647.96|655.48|647.68|25
1655685590000|2022-06-20 00:39:50|655.59|647.79|655.51|647.71|655.84|648.04|655.51|647.71|27
1655685600000|2022-06-20 00:40:00|655.44|647.64|655.76|647.96|655.76|647.96|655.06|647.26|28
1655685610000|2022-06-20 00:40:10|655.77|647.97|655.24|647.44|655.78|647.98|655.23|647.43|29
1655685620000|2022-06-20 00:40:20|655.31|647.51|655.19|647.39|655.69|647.89|655.16|647.36|35
1655685630000|2022-06-20 00:40:30|655.16|647.36|655.04|647.24|655.3|647.5|654.85|647.05|30
1655685640000|2022-06-20 00:40:40|655.01|647.21|655.02|647.22|655.19|647.39|654.4|646.6|22
1655685650000|2022-06-20 00:40:50|655.01|647.21|654.68|646.88|655.01|647.21|654.39|646.59|33
1655685660000|2022-06-20 00:41:00|654.7|646.9|654.79|646.99|654.86|647.06|654.63|646.83|26
1655685670000|2022-06-20 00:41:10|654.81|647.01|654.85|647.05|655.4|647.6|654.81|647.01|33
1655685680000|2022-06-20 00:41:20|654.84|647.04|654.73|646.93|654.86|647.06|654.43|646.63|28
1655685690000|2022-06-20 00:41:30|654.79|646.99|654.87|647.07|654.98|647.18|654.75|646.95|27
1655685700000|2022-06-20 00:41:40|654.78|646.98|654.75|646.95|654.95|647.15|654.66|646.86|24
1655685710000|2022-06-20 00:41:50|654.82|647.02|654.89|647.09|654.92|647.12|654.32|646.52|26
1655685720000|2022-06-20 00:42:00|654.9|647.1|654.82|647.02|654.97|647.17|654.72|646.92|33
1655685730000|2022-06-20 00:42:10|654.78|646.98|654.96|647.16|655|647.2|654.44|646.64|32
1655685740000|2022-06-20 00:42:20|655|647.2|655.49|647.69|655.82|648.02|655|647.2|31
1655685750000|2022-06-20 00:42:30|655.53|647.73|654.87|647.07|655.53|647.73|654.74|646.94|31
1655685760000|2022-06-20 00:42:40|654.88|647.08|654.67|646.87|654.89|647.09|654.62|646.82|22
1655685770000|2022-06-20 00:42:50|654.68|646.88|654.73|646.93|654.77|646.97|654.66|646.86|20
1655685780000|2022-06-20 00:43:00|654.82|647.02|654.79|646.99|654.97|647.17|654.54|646.74|27
1655685790000|2022-06-20 00:43:10|654.81|647.01|654.84|647.04|654.9|647.1|654.76|646.96|12
1655685800000|2022-06-20 00:43:20|654.85|647.05|654.54|646.74|654.86|647.06|654.36|646.56|26
1655685810000|2022-06-20 00:43:30|654.51|646.71|654.6|646.8|654.67|646.87|654.51|646.71|24
1655685820000|2022-06-20 00:43:40|654.57|646.77|654.55|646.75|654.62|646.82|654.48|646.68|20
1655685830000|2022-06-20 00:43:50|654.63|646.83|654.94|647.14|654.94|647.14|654.54|646.74|23
1655685840000|2022-06-20 00:44:00|654.95|647.15|655.29|647.49|655.3|647.5|654.61|646.81|35
1655685850000|2022-06-20 00:44:10|655.3|647.5|655.8|648|655.9|648.1|655.3|647.5|28
1655685860000|2022-06-20 00:44:20|655.72|647.92|654.98|647.18|655.97|648.17|654.97|647.17|31
1655685870000|2022-06-20 00:44:30|654.99|647.19|654.81|647.01|655.06|647.26|654.81|647.01|23
1655685880000|2022-06-20 00:44:40|654.44|646.64|653.42|645.62|654.45|646.65|653.4|645.6|31
1655685890000|2022-06-20 00:44:50|653.41|645.61|653.16|645.36|653.46|645.66|652.63|644.83|26
1655685900000|2022-06-20 00:45:00|653.15|645.35|654.35|646.55|654.37|646.57|653.02|645.22|26
1655685910000|2022-06-20 00:45:10|654.32|646.52|654.9|647.1|655.23|647.43|654.32|646.52|32
1655685920000|2022-06-20 00:45:20|654.89|647.09|654.39|646.59|655.11|647.31|654.39|646.59|20
1655685930000|2022-06-20 00:45:30|654.4|646.6|654.99|647.19|655.08|647.28|654.4|646.6|23
1655685940000|2022-06-20 00:45:40|654.85|647.05|654.74|646.94|654.92|647.12|654.26|646.46|32
1655685950000|2022-06-20 00:45:50|654.72|646.92|654.74|646.94|654.85|647.05|654.61|646.81|30
1655685960000|2022-06-20 00:46:00|654.75|646.95|655.33|647.53|655.6|647.8|654.63|646.83|29
1655685970000|2022-06-20 00:46:10|655.2|647.4|655.12|647.32|655.72|647.92|654.87|647.07|33
1655685980000|2022-06-20 00:46:20|655.01|647.21|654.93|647.13|655.11|647.31|654.46|646.66|24
1655685990000|2022-06-20 00:46:30|654.95|647.15|654.89|647.09|655|647.2|654.53|646.73|27
1655686000000|2022-06-20 00:46:40|655|647.2|654.93|647.13|655.01|647.21|654.57|646.77|31
1655686010000|2022-06-20 00:46:50|654.99|647.19|654.99|647.19|655.01|647.21|654.79|646.99|20
1655686020000|2022-06-20 00:47:00|654.86|647.06|654.15|646.35|654.86|647.06|654.05|646.25|30
1655686030000|2022-06-20 00:47:10|654.06|646.26|655.08|647.28|655.16|647.36|653.94|646.14|35
1655686040000|2022-06-20 00:47:20|655|647.2|655.38|647.58|655.4|647.6|654.74|646.94|21
1655686050000|2022-06-20 00:47:30|655.39|647.59|654.7|646.9|655.43|647.63|654.7|646.9|31
1655686060000|2022-06-20 00:47:40|654.71|646.91|654.56|646.76|655.07|647.27|654.54|646.74|26
1655686070000|2022-06-20 00:47:50|654.57|646.77|654.83|647.03|654.93|647.13|654.54|646.74|33
1655686080000|2022-06-20 00:48:00|654.9|647.1|654.14|646.34|655.01|647.21|654.02|646.22|20
1655686090000|2022-06-20 00:48:10|654.16|646.36|654.42|646.62|654.54|646.74|654.12|646.32|27
1655686100000|2022-06-20 00:48:20|654.37|646.57|654.44|646.64|654.49|646.69|654.27|646.47|25
1655686110000|2022-06-20 00:48:30|654.43|646.63|653.15|645.35|654.43|646.63|653.15|645.35|32
1655686120000|2022-06-20 00:48:40|653.25|645.45|653.49|645.69|654.23|646.43|653.21|645.41|35
1655686130000|2022-06-20 00:48:50|653.48|645.68|653.62|645.82|654.02|646.22|653.42|645.62|28
1655686140000|2022-06-20 00:49:00|653.63|645.83|654.84|647.04|654.84|647.04|653.53|645.73|38
1655686150000|2022-06-20 00:49:10|654.75|646.95|654.73|646.93|655.15|647.35|654.56|646.76|26
1655686160000|2022-06-20 00:49:20|655.06|647.26|655.07|647.27|655.51|647.71|654.63|646.83|29
1655686170000|2022-06-20 00:49:30|654.94|647.14|654.87|647.07|655.06|647.26|654.61|646.81|23
1655686180000|2022-06-20 00:49:40|654.77|646.97|654.72|646.92|654.88|647.08|654.55|646.75|20
1655686190000|2022-06-20 00:49:50|654.67|646.87|654.65|646.85|654.76|646.96|654.58|646.78|17
1655686200000|2022-06-20 00:50:00|654.76|646.96|654.11|646.31|654.79|646.99|653.97|646.17|31
1655686210000|2022-06-20 00:50:10|653.9|646.1|653.86|646.06|653.95|646.15|653.7|645.9|25
1655686220000|2022-06-20 00:50:20|653.87|646.07|653.72|645.92|654.1|646.3|653.72|645.92|15
1655686230000|2022-06-20 00:50:30|653.71|645.91|653.23|645.43|653.87|646.07|653.17|645.37|23
1655686240000|2022-06-20 00:50:40|653.21|645.41|652.9|645.1|653.47|645.67|652.8|645|34
1655686250000|2022-06-20 00:50:50|652.88|645.08|652.76|644.96|653.44|645.64|652.76|644.96|27
1655686260000|2022-06-20 00:51:00|653.09|645.29|653.01|645.21|653.34|645.54|652.71|644.91|30
1655686270000|2022-06-20 00:51:10|653|645.2|653.04|645.24|653.15|645.35|652.71|644.91|23
1655686280000|2022-06-20 00:51:20|653.06|645.26|652.92|645.12|653.07|645.27|652.69|644.89|25
1655686290000|2022-06-20 00:51:30|652.95|645.15|651.87|644.07|653.34|645.54|651.83|644.03|32
1655686300000|2022-06-20 00:51:40|651.82|644.02|652|644.2|652.27|644.47|651.73|643.93|31
1655686310000|2022-06-20 00:51:50|651.99|644.19|652.49|644.69|652.68|644.88|651.99|644.19|36
1655686320000|2022-06-20 00:52:00|652.47|644.67|652.15|644.35|652.6|644.8|651.74|643.94|33
1655686330000|2022-06-20 00:52:10|652.04|644.24|651.37|643.57|652.05|644.25|651.37|643.57|33
1655686340000|2022-06-20 00:52:20|651.36|643.56|651.6|643.8|651.64|643.84|651.11|643.31|34
1655686350000|2022-06-20 00:52:30|651.61|643.81|651.68|643.88|651.9|644.1|651.45|643.65|31
1655686360000|2022-06-20 00:52:40|651.69|643.89|651.88|644.08|651.95|644.15|651.34|643.54|34
1655686370000|2022-06-20 00:52:50|651.91|644.11|652.41|644.61|652.46|644.66|651.74|643.94|33
1655686380000|2022-06-20 00:53:00|652.44|644.64|652.78|644.98|653.06|645.26|652.44|644.64|32
1655686390000|2022-06-20 00:53:10|652.81|645.01|652.67|644.87|652.95|645.15|652.54|644.74|33
1655686400000|2022-06-20 00:53:20|652.65|644.85|652.86|645.06|652.89|645.09|652.53|644.73|24
1655686410000|2022-06-20 00:53:30|652.87|645.07|652.83|645.03|652.87|645.07|652.72|644.92|21
1655686420000|2022-06-20 00:53:40|652.81|645.01|652.87|645.07|653.08|645.28|652.73|644.93|25
1655686430000|2022-06-20 00:53:50|653.04|645.24|653.59|645.79|654.02|646.22|653.04|645.24|27
1655686440000|2022-06-20 00:54:00|653.47|645.67|652.69|644.89|653.75|645.95|652.69|644.89|30
1655686450000|2022-06-20 00:54:10|652.72|644.92|652.92|645.12|653.02|645.22|652.69|644.89|23
1655686460000|2022-06-20 00:54:20|652.91|645.11|653.69|645.89|653.7|645.9|652.91|645.11|21
1655686470000|2022-06-20 00:54:30|653.72|645.92|653.68|645.88|653.75|645.95|653.62|645.82|25
1655686480000|2022-06-20 00:54:40|653.66|645.86|653.1|645.3|653.77|645.97|653.1|645.3|25
1655686490000|2022-06-20 00:54:50|653.12|645.32|653.26|645.46|653.29|645.49|652.94|645.14|13
1655686500000|2022-06-20 00:55:00|653.25|645.45|652.65|644.85|653.25|645.45|652.59|644.79|33
1655686510000|2022-06-20 00:55:10|652.67|644.87|652.84|645.04|652.9|645.1|652.67|644.87|22
1655686520000|2022-06-20 00:55:20|652.86|645.06|652.94|645.14|653.34|645.54|652.82|645.02|27
1655686530000|2022-06-20 00:55:30|652.91|645.11|653.64|645.84|653.77|645.97|652.8|645|29
1655686540000|2022-06-20 00:55:40|653.67|645.87|653.66|645.86|653.79|645.99|653.6|645.8|25
1655686550000|2022-06-20 00:55:50|653.69|645.89|653.6|645.8|653.78|645.98|653.6|645.8|18
1655686560000|2022-06-20 00:56:00|653.63|645.83|653.85|646.05|653.95|646.15|653.6|645.8|20
1655686570000|2022-06-20 00:56:10|653.91|646.11|653.9|646.1|654.01|646.21|653.77|645.97|27
1655686580000|2022-06-20 00:56:20|653.88|646.08|653.68|645.88|653.88|646.08|653.28|645.48|34
1655686590000|2022-06-20 00:56:30|653.52|645.72|653.4|645.6|653.62|645.82|653|645.2|18
1655686600000|2022-06-20 00:56:40|653.55|645.75|653.53|645.73|653.85|646.05|653.53|645.73|23
1655686610000|2022-06-20 00:56:50|653.51|645.71|653.01|645.21|653.64|645.84|652.93|645.13|26
1655686620000|2022-06-20 00:57:00|653.02|645.22|652.72|644.92|653.02|645.22|652.58|644.78|27
1655686630000|2022-06-20 00:57:10|652.7|644.9|652.37|644.57|652.7|644.9|652.06|644.26|32
1655686640000|2022-06-20 00:57:20|652.33|644.53|651.84|644.04|652.33|644.53|651.81|644.01|29
1655686650000|2022-06-20 00:57:30|651.88|644.08|652.26|644.46|652.81|645.01|651.88|644.08|30
1655686660000|2022-06-20 00:57:40|652.25|644.45|652.18|644.38|652.33|644.53|652.18|644.38|23
1655686670000|2022-06-20 00:57:50|652.16|644.36|652.04|644.24|652.23|644.43|651.99|644.19|16
1655686680000|2022-06-20 00:58:00|652|644.2|651.74|643.94|652|644.2|651.7|643.9|28
1655686690000|2022-06-20 00:58:10|651.73|643.93|651.76|643.96|652.01|644.21|651.34|643.54|31
1655686700000|2022-06-20 00:58:20|651.79|643.99|652.05|644.25|652.06|644.26|651.74|643.94|21
1655686710000|2022-06-20 00:58:30|652.04|644.24|652.41|644.61|652.61|644.81|651.95|644.15|30
1655686720000|2022-06-20 00:58:40|652.4|644.6|652.85|645.05|653.56|645.76|652.4|644.6|30
1655686730000|2022-06-20 00:58:50|652.89|645.09|651.68|643.88|652.89|645.09|651.64|643.84|29
1655686740000|2022-06-20 00:59:00|651.69|643.89|652.16|644.36|652.16|644.36|651.54|643.74|35
1655686750000|2022-06-20 00:59:10|652.32|644.52|652.46|644.66|652.63|644.83|652.32|644.52|31
1655686760000|2022-06-20 00:59:20|652.43|644.63|651.75|643.95|652.43|644.63|651.6|643.8|27
1655686770000|2022-06-20 00:59:30|651.76|643.96|651.67|643.87|652.04|644.24|651.64|643.84|22
1655686780000|2022-06-20 00:59:40|651.77|643.97|651.84|644.04|652.07|644.27|651.77|643.97|17
1655686790000|2022-06-20 00:59:50|651.76|643.96|651.66|643.86|651.96|644.16|651.63|643.83|29
1655686800000|2022-06-20 01:00:00|651.67|643.87|652.25|644.45|653.13|645.33|651.64|643.84|31
1655686810000|2022-06-20 01:00:10|652.96|645.16|653.63|645.83|653.63|645.83|652.37|644.57|27
1655686820000|2022-06-20 01:00:20|653.65|645.85|653.93|646.13|654.02|646.22|653.58|645.78|32
1655686830000|2022-06-20 01:00:30|653.87|646.07|653.98|646.18|654.11|646.31|653.41|645.61|20
1655686840000|2022-06-20 01:00:40|654.03|646.23|654.02|646.22|654.13|646.33|654.02|646.22|12
1655686850000|2022-06-20 01:00:50|654.05|646.25|653.41|645.61|654.05|646.25|653.13|645.33|28
1655686860000|2022-06-20 01:01:00|653.44|645.64|653.71|645.91|653.84|646.04|653.21|645.41|28
1655686870000|2022-06-20 01:01:10|653.63|645.83|654.09|646.29|654.12|646.32|653.53|645.73|18
1655686880000|2022-06-20 01:01:20|654.1|646.3|654.88|647.08|654.94|647.14|654|646.2|32
1655686890000|2022-06-20 01:01:30|654.93|647.13|654.96|647.16|654.96|647.16|654.63|646.83|26
1655686900000|2022-06-20 01:01:40|654.97|647.17|654.44|646.64|655.17|647.37|654.37|646.57|32
1655686910000|2022-06-20 01:01:50|654.43|646.63|655.52|647.72|655.64|647.84|654.42|646.62|32
1655686920000|2022-06-20 01:02:00|655.48|647.68|654.68|646.88|655.49|647.69|654.48|646.68|38
1655686930000|2022-06-20 01:02:10|654.58|646.78|654.12|646.32|654.64|646.84|653.92|646.12|33
1655686940000|2022-06-20 01:02:20|654.1|646.3|653.84|646.04|654.1|646.3|653.7|645.9|31
1655686950000|2022-06-20 01:02:30|653.85|646.05|653.75|645.95|653.96|646.16|653.5|645.7|22
1655686960000|2022-06-20 01:02:40|653.72|645.92|653.65|645.85|653.8|646|653.53|645.73|24
1655686970000|2022-06-20 01:02:50|653.66|645.86|653.82|646.02|653.87|646.07|653.62|645.82|21
1655686980000|2022-06-20 01:03:00|653.8|646|653.74|645.94|653.92|646.12|653.3|645.5|27
1655686990000|2022-06-20 01:03:10|653.75|645.95|653.93|646.13|654.23|646.43|653.64|645.84|27
1655687000000|2022-06-20 01:03:20|653.95|646.15|654.04|646.24|654.5|646.7|653.84|646.04|31
1655687010000|2022-06-20 01:03:30|654|646.2|653.81|646.01|654.04|646.24|653.66|645.86|24
1655687020000|2022-06-20 01:03:40|653.84|646.04|653.87|646.07|653.92|646.12|653.75|645.95|14
1655687030000|2022-06-20 01:03:50|654.03|646.23|653.94|646.14|654.08|646.28|653.63|645.83|31
1655687040000|2022-06-20 01:04:00|653.96|646.16|653.97|646.17|654.12|646.32|653.6|645.8|27
1655687050000|2022-06-20 01:04:10|653.92|646.12|653.79|645.99|653.92|646.12|653.73|645.93|23
1655687060000|2022-06-20 01:04:20|653.94|646.14|653.61|645.81|653.98|646.18|653.61|645.81|17
1655687070000|2022-06-20 01:04:30|653.6|645.8|653.54|645.74|653.67|645.87|653.52|645.72|18
1655687080000|2022-06-20 01:04:40|653.52|645.72|653.44|645.64|653.52|645.72|653.03|645.23|31
1655687090000|2022-06-20 01:04:50|653.46|645.66|653.58|645.78|653.66|645.86|653.46|645.66|17
1655687100000|2022-06-20 01:05:00|653.56|645.76|652.89|645.09|653.62|645.82|652.87|645.07|24
1655687110000|2022-06-20 01:05:10|652.96|645.16|653.1|645.3|653.3|645.5|652.91|645.11|25
1655687120000|2022-06-20 01:05:20|653.07|645.27|653.74|645.94|653.84|646.04|653.03|645.23|23
1655687130000|2022-06-20 01:05:30|653.68|645.88|653.88|646.08|654.06|646.26|653.68|645.88|22
1655687140000|2022-06-20 01:05:40|653.86|646.06|653.84|646.04|653.95|646.15|653.81|646.01|21
1655687150000|2022-06-20 01:05:50|653.88|646.08|654.01|646.21|654.13|646.33|653.83|646.03|19
1655687160000|2022-06-20 01:06:00|654.03|646.23|653.73|645.93|654.03|646.23|653.64|645.84|21
1655687170000|2022-06-20 01:06:10|653.75|645.95|653.55|645.75|653.95|646.15|653.46|645.66|23
1655687180000|2022-06-20 01:06:20|653.67|645.87|653.51|645.71|653.67|645.87|653.18|645.38|28
1655687190000|2022-06-20 01:06:30|653.49|645.69|653.97|646.17|653.97|646.17|653.49|645.69|25
1655687200000|2022-06-20 01:06:40|653.81|646.01|653.96|646.16|654.06|646.26|653.72|645.92|28
1655687210000|2022-06-20 01:06:50|654.01|646.21|653.94|646.14|654.11|646.31|653.86|646.06|21
1655687220000|2022-06-20 01:07:00|653.91|646.11|653.69|645.89|654.02|646.22|653.67|645.87|21
1655687230000|2022-06-20 01:07:10|653.71|645.91|653.22|645.42|653.71|645.91|653.1|645.3|18
1655687240000|2022-06-20 01:07:20|653.21|645.41|653.58|645.78|653.7|645.9|653.21|645.41|20
1655687250000|2022-06-20 01:07:30|653.61|645.81|653.55|645.75|653.81|646.01|653.44|645.64|26
1655687260000|2022-06-20 01:07:40|653.58|645.78|653.71|645.91|653.84|646.04|653.56|645.76|23
1655687270000|2022-06-20 01:07:50|653.73|645.93|653.69|645.89|653.79|645.99|653.56|645.76|17
1655687280000|2022-06-20 01:08:00|653.7|645.9|653.82|646.02|654.04|646.24|653.7|645.9|25
1655687290000|2022-06-20 01:08:10|653.81|646.01|654.63|646.83|654.63|646.83|653.73|645.93|24
1655687300000|2022-06-20 01:08:20|654.62|646.82|654.63|646.83|654.63|646.83|654.54|646.74|12
1655687310000|2022-06-20 01:08:30|654.64|646.84|654.12|646.32|654.84|647.04|653.79|645.99|27
1655687320000|2022-06-20 01:08:40|654.11|646.31|653.99|646.19|654.14|646.34|653.92|646.12|14
1655687330000|2022-06-20 01:08:50|654.14|646.34|653.75|645.95|654.14|646.34|653.57|645.77|27
1655687340000|2022-06-20 01:09:00|653.78|645.98|653.02|645.22|653.79|645.99|653.02|645.22|27
1655687350000|2022-06-20 01:09:10|653.01|645.21|652.8|645|653.28|645.48|652.8|645|27
1655687360000|2022-06-20 01:09:20|652.79|644.99|652.7|644.9|652.92|645.12|652.64|644.84|28
1655687370000|2022-06-20 01:09:30|652.69|644.89|651.37|643.57|652.69|644.89|651.37|643.57|27
1655687380000|2022-06-20 01:09:40|651.2|643.4|650.89|643.09|651.4|643.6|650.75|642.95|29
1655687390000|2022-06-20 01:09:50|650.83|643.03|650.75|642.95|651.09|643.29|650.74|642.94|27
1655687400000|2022-06-20 01:10:00|650.71|642.91|650.73|642.93|650.97|643.17|650.58|642.78|31
1655687410000|2022-06-20 01:10:10|650.72|642.92|650.4|642.6|650.72|642.92|650.11|642.31|29
1655687420000|2022-06-20 01:10:20|650.49|642.69|650.31|642.51|650.49|642.69|650.18|642.38|34
1655687430000|2022-06-20 01:10:30|650.27|642.47|649.3|641.5|650.27|642.47|649.3|641.5|37
1655687440000|2022-06-20 01:10:40|649.33|641.53|648.44|640.64|649.33|641.53|648.41|640.61|36
1655687450000|2022-06-20 01:10:50|648.68|640.88|648.23|640.43|648.89|641.09|648.23|640.43|34
1655687460000|2022-06-20 01:11:00|648.25|640.45|649.03|641.23|649.06|641.26|648.21|640.41|34
1655687470000|2022-06-20 01:11:10|649.38|641.58|649.95|642.15|650.15|642.35|649.38|641.58|32
1655687480000|2022-06-20 01:11:20|649.92|642.12|649.1|641.3|649.97|642.17|649.09|641.29|27
1655687490000|2022-06-20 01:11:30|649.13|641.33|648.25|640.45|649.13|641.33|648.19|640.39|30
1655687500000|2022-06-20 01:11:40|648.26|640.46|647.3|639.5|648.28|640.48|647.24|639.44|32
1655687510000|2022-06-20 01:11:50|647.28|639.48|647|639.2|647.84|640.04|646.78|638.98|30
1655687520000|2022-06-20 01:12:00|647.02|639.22|646.12|638.32|647.02|639.22|645.27|637.47|38
1655687530000|2022-06-20 01:12:10|646.11|638.31|645.98|638.18|646.18|638.38|645.74|637.94|26
1655687540000|2022-06-20 01:12:20|646|638.2|645.21|637.41|646.11|638.31|645.21|637.41|30
1655687550000|2022-06-20 01:12:30|645.22|637.42|645.16|637.36|645.26|637.46|645.07|637.27|19
1655687560000|2022-06-20 01:12:40|645.2|637.4|645.03|637.23|645.63|637.83|644.95|637.15|32
1655687570000|2022-06-20 01:12:50|645.32|637.52|644.88|637.08|645.61|637.81|644.87|637.07|24
1655687580000|2022-06-20 01:13:00|644.84|637.04|646.06|638.26|646.48|638.68|644.79|636.99|33
1655687590000|2022-06-20 01:13:10|646.07|638.27|646.61|638.81|646.81|639.01|645.98|638.18|28
1655687600000|2022-06-20 01:13:20|646.6|638.8|645.93|638.13|646.69|638.89|645.66|637.86|30
1655687610000|2022-06-20 01:13:30|645.92|638.12|644.99|637.19|646.06|638.26|644.93|637.13|34
1655687620000|2022-06-20 01:13:40|645.08|637.28|645.3|637.5|645.5|637.7|645.08|637.28|19
1655687630000|2022-06-20 01:13:50|645.32|637.52|645.83|638.03|645.99|638.19|645.32|637.52|23
1655687640000|2022-06-20 01:14:00|645.79|637.99|646|638.2|646.07|638.27|645.75|637.95|30
1655687650000|2022-06-20 01:14:10|645.91|638.11|645.32|637.52|645.91|638.11|645.01|637.21|29
1655687660000|2022-06-20 01:14:20|645.26|637.46|645.37|637.57|645.8|638|645.15|637.35|34
1655687670000|2022-06-20 01:14:30|645.33|637.53|646.04|638.24|646.33|638.53|645.33|637.53|30
1655687680000|2022-06-20 01:14:40|646.02|638.22|645.97|638.17|646.03|638.23|645.61|637.81|31
1655687690000|2022-06-20 01:14:50|646.02|638.22|645.64|637.84|646.02|638.22|645.64|637.84|28
1655687700000|2022-06-20 01:15:00|645.61|637.81|645.73|637.93|645.95|638.15|645.59|637.79|27
1655687710000|2022-06-20 01:15:10|645.79|637.99|646.51|638.71|646.6|638.8|645.76|637.96|30
1655687720000|2022-06-20 01:15:20|646.46|638.66|645.91|638.11|646.46|638.66|645.7|637.9|32
1655687730000|2022-06-20 01:15:30|645.93|638.13|645.4|637.6|645.95|638.15|645.22|637.42|30
1655687740000|2022-06-20 01:15:40|645.43|637.63|645.63|637.83|645.89|638.09|645.32|637.52|27
1655687750000|2022-06-20 01:15:50|645.6|637.8|645.36|637.56|645.74|637.94|645.26|637.46|33
1655687760000|2022-06-20 01:16:00|645.35|637.55|645.77|637.97|645.77|637.97|645.25|637.45|36
1655687770000|2022-06-20 01:16:10|645.81|638.01|645.52|637.72|645.91|638.11|645.09|637.29|30
1655687780000|2022-06-20 01:16:20|645.37|637.57|645.63|637.83|645.63|637.83|645.28|637.48|23
1655687790000|2022-06-20 01:16:30|645.64|637.84|644.94|637.14|645.65|637.85|644.9|637.1|33
1655687800000|2022-06-20 01:16:40|645.44|637.64|645.15|637.35|645.57|637.77|644.8|637|29
1655687810000|2022-06-20 01:16:50|645.08|637.28|644.66|636.86|645.28|637.48|644.58|636.78|22
1655687820000|2022-06-20 01:17:00|644.67|636.87|646.04|638.24|646.04|638.24|644.67|636.87|33
1655687830000|2022-06-20 01:17:10|646.33|638.53|646.76|638.96|646.76|638.96|646.22|638.42|33
1655687840000|2022-06-20 01:17:20|646.87|639.07|647.4|639.6|647.4|639.6|646.7|638.9|29
1655687850000|2022-06-20 01:17:30|647.59|639.79|647.6|639.8|647.92|640.12|647.17|639.37|32
1655687860000|2022-06-20 01:17:40|647.44|639.64|647.86|640.06|648.13|640.33|647.44|639.64|28
1655687870000|2022-06-20 01:17:50|647.84|640.04|647.02|639.22|647.98|640.18|647.01|639.21|28
1655687880000|2022-06-20 01:18:00|646.95|639.15|646.8|639|647.4|639.6|646.76|638.96|31
1655687890000|2022-06-20 01:18:10|646.9|639.1|646.98|639.18|647.36|639.56|646.83|639.03|21
1655687900000|2022-06-20 01:18:20|647.39|639.59|646.99|639.19|647.41|639.61|646.82|639.02|33
1655687910000|2022-06-20 01:18:30|646.98|639.18|645.32|637.52|646.99|639.19|645.26|637.46|32
1655687920000|2022-06-20 01:18:40|645.37|637.57|645.5|637.7|645.92|638.12|645.37|637.57|30
1655687930000|2022-06-20 01:18:50|645.73|637.93|646.62|638.82|646.69|638.89|645.6|637.8|35
1655687940000|2022-06-20 01:19:00|646.56|638.76|646.12|638.32|646.67|638.87|646.12|638.32|26
1655687950000|2022-06-20 01:19:10|646.02|638.22|645.99|638.19|646.29|638.49|645.92|638.12|14
1655687960000|2022-06-20 01:19:20|645.92|638.12|646.35|638.55|646.59|638.79|645.91|638.11|33
1655687970000|2022-06-20 01:19:30|646.62|638.82|645.79|637.99|646.75|638.95|645.79|637.99|33
1655687980000|2022-06-20 01:19:40|645.98|638.18|645.69|637.89|646.04|638.24|645.61|637.81|33
1655687990000|2022-06-20 01:19:50|645.68|637.88|645.28|637.48|645.82|638.02|645.18|637.38|27
1655688000000|2022-06-20 01:20:00|645.26|637.46|645.53|637.73|645.79|637.99|645.22|637.42|32
1655688010000|2022-06-20 01:20:10|645.54|637.74|645.08|637.28|645.64|637.84|645.08|637.28|30
1655688020000|2022-06-20 01:20:20|645.07|637.27|645.05|637.25|645.35|637.55|644.99|637.19|28
1655688030000|2022-06-20 01:20:30|645.04|637.24|645.08|637.28|645.15|637.35|644.78|636.98|26
1655688040000|2022-06-20 01:20:40|644.8|637|645.39|637.59|645.39|637.59|644.65|636.85|23
1655688050000|2022-06-20 01:20:50|645.4|637.6|645.41|637.61|645.51|637.71|645.22|637.42|33
1655688060000|2022-06-20 01:21:00|645.45|637.65|644.97|637.17|645.52|637.72|644.74|636.94|34
1655688070000|2022-06-20 01:21:10|645.08|637.28|645.54|637.74|645.54|637.74|644.87|637.07|31
1655688080000|2022-06-20 01:21:20|645.56|637.76|646.25|638.45|646.42|638.62|645.55|637.75|27
1655688090000|2022-06-20 01:21:30|645.95|638.15|645.98|638.18|646.07|638.27|645.85|638.05|28
1655688100000|2022-06-20 01:21:40|646.09|638.29|645.94|638.14|646.09|638.29|645.66|637.86|19
1655688110000|2022-06-20 01:21:50|645.85|638.05|645.16|637.36|645.85|638.05|645.16|637.36|31
1655688120000|2022-06-20 01:22:00|645.2|637.4|644.53|636.73|645.29|637.49|644.5|636.7|28
1655688130000|2022-06-20 01:22:10|644.47|636.67|644.49|636.69|645.05|637.25|644.35|636.55|32
1655688140000|2022-06-20 01:22:20|644.45|636.65|644.46|636.66|644.62|636.82|644.29|636.49|30
1655688150000|2022-06-20 01:22:30|644.49|636.69|643.78|635.98|644.68|636.88|643.72|635.92|34
1655688160000|2022-06-20 01:22:40|643.96|636.16|643.83|636.03|644.15|636.35|643.78|635.98|30
1655688170000|2022-06-20 01:22:50|643.84|636.04|643.97|636.17|643.98|636.18|643.65|635.85|34
1655688180000|2022-06-20 01:23:00|643.96|636.16|643.76|635.96|644.24|636.44|643.73|635.93|30
1655688190000|2022-06-20 01:23:10|644.07|636.27|643.72|635.92|644.25|636.45|643.65|635.85|29
1655688200000|2022-06-20 01:23:20|643.9|636.1|644.02|636.22|644.1|636.3|643.87|636.07|31
1655688210000|2022-06-20 01:23:30|644.08|636.28|644.05|636.25|644.12|636.32|643.91|636.11|25
1655688220000|2022-06-20 01:23:40|643.9|636.1|643.89|636.09|643.93|636.13|643.06|635.26|38
1655688230000|2022-06-20 01:23:50|643.98|636.18|645.11|637.31|645.11|637.31|643.98|636.18|33
1655688240000|2022-06-20 01:24:00|645.15|637.35|645.41|637.61|645.51|637.71|644.64|636.84|29
1655688250000|2022-06-20 01:24:10|645.42|637.62|645.9|638.1|646|638.2|645.29|637.49|30
1655688260000|2022-06-20 01:24:20|646.01|638.21|645.71|637.91|646.58|638.78|645.64|637.84|30
1655688270000|2022-06-20 01:24:30|645.7|637.9|645.95|638.15|646.17|638.37|645.57|637.77|22
1655688280000|2022-06-20 01:24:40|645.73|637.93|645.61|637.81|645.85|638.05|645.55|637.75|22
1655688290000|2022-06-20 01:24:50|645.65|637.85|645.68|637.88|645.8|638|645.62|637.82|24
1655688300000|2022-06-20 01:25:00|645.61|637.81|644.73|636.93|645.7|637.9|644.55|636.75|31
1655688310000|2022-06-20 01:25:10|644.69|636.89|644.53|636.73|644.77|636.97|644.46|636.66|26
1655688320000|2022-06-20 01:25:20|644.51|636.71|644.78|636.98|644.83|637.03|644.51|636.71|25
1655688330000|2022-06-20 01:25:30|644.71|636.91|645.34|637.54|645.4|637.6|644.71|636.91|27
1655688340000|2022-06-20 01:25:40|645.33|637.53|645.41|637.61|645.41|637.61|644.84|637.04|33
1655688350000|2022-06-20 01:25:50|645.39|637.59|645.29|637.49|645.39|637.59|644.7|636.9|35
1655688360000|2022-06-20 01:26:00|645.43|637.63|645.04|637.24|645.45|637.65|644.59|636.79|28
1655688370000|2022-06-20 01:26:10|645.07|637.27|644.68|636.88|645.43|637.63|644.61|636.81|33
1655688380000|2022-06-20 01:26:20|644.61|636.81|644.86|637.06|645.12|637.32|644.6|636.8|26
1655688390000|2022-06-20 01:26:30|644.87|637.07|644.89|637.09|645.03|637.23|644.73|636.93|20
1655688400000|2022-06-20 01:26:40|644.99|637.19|644.93|637.13|645.18|637.38|644.59|636.79|28
1655688410000|2022-06-20 01:26:50|644.83|637.03|644.91|637.11|645|637.2|644.79|636.99|25
1655688420000|2022-06-20 01:27:00|644.92|637.12|644.67|636.87|644.94|637.14|644.47|636.67|21
1655688430000|2022-06-20 01:27:10|644.28|636.48|643.95|636.15|644.28|636.48|643.91|636.11|24
1655688440000|2022-06-20 01:27:20|644|636.2|643.13|635.33|644|636.2|643.13|635.33|30
1655688450000|2022-06-20 01:27:30|643.01|635.21|643.2|635.4|643.33|635.53|643.01|635.21|27
1655688460000|2022-06-20 01:27:40|643.22|635.42|643.63|635.83|643.67|635.87|643.22|635.42|26
1655688470000|2022-06-20 01:27:50|643.74|635.94|644.47|636.67|644.52|636.72|643.67|635.87|26
1655688480000|2022-06-20 01:28:00|644.45|636.65|644.62|636.82|644.68|636.88|644.43|636.63|31
1655688490000|2022-06-20 01:28:10|644.77|636.97|644.55|636.75|644.8|637|644.53|636.73|20
1655688500000|2022-06-20 01:28:20|644.56|636.76|644.89|637.09|644.95|637.15|644.48|636.68|22
1655688510000|2022-06-20 01:28:30|644.84|637.04|644.8|637|644.95|637.15|644.8|637|16
1655688520000|2022-06-20 01:28:40|644.79|636.99|644.3|636.5|644.79|636.99|644.2|636.4|31
1655688530000|2022-06-20 01:28:50|644.29|636.49|643.87|636.07|644.3|636.5|643.75|635.95|26
1655688540000|2022-06-20 01:29:00|643.78|635.98|643|635.2|643.78|635.98|643|635.2|31
1655688550000|2022-06-20 01:29:10|643.09|635.29|644.13|636.33|644.13|636.33|642.89|635.09|31
1655688560000|2022-06-20 01:29:20|644.19|636.39|645.65|637.85|645.65|637.85|643.82|636.02|37
1655688570000|2022-06-20 01:29:30|645.68|637.88|645.61|637.81|645.74|637.94|645.1|637.3|33
1655688580000|2022-06-20 01:29:40|645.56|637.76|645.5|637.7|645.69|637.89|645.31|637.51|31
1655688590000|2022-06-20 01:29:50|645.54|637.74|645.55|637.75|645.61|637.81|645.5|637.7|28
1655688600000|2022-06-20 01:30:00|645.47|637.67|644.53|636.73|645.54|637.74|644.53|636.73|32
1655688610000|2022-06-20 01:30:10|644.5|636.7|644.48|636.68|644.78|636.98|644.13|636.33|33
1655688620000|2022-06-20 01:30:20|644.49|636.69|645.51|637.71|645.56|637.76|644.49|636.69|30
1655688630000|2022-06-20 01:30:30|645.57|637.77|645.49|637.69|645.58|637.78|645.37|637.57|30
1655688640000|2022-06-20 01:30:40|645.52|637.72|645.57|637.77|645.77|637.97|645.48|637.68|29
1655688650000|2022-06-20 01:30:50|645.51|637.71|645.65|637.85|645.65|637.85|645.31|637.51|28
1655688660000|2022-06-20 01:31:00|645.67|637.87|645.16|637.36|645.69|637.89|644.8|637|31
1655688670000|2022-06-20 01:31:10|645.26|637.46|645.58|637.78|645.77|637.97|645.26|637.46|33
1655688680000|2022-06-20 01:31:20|645.55|637.75|645.16|637.36|645.68|637.88|645.15|637.35|30
1655688690000|2022-06-20 01:31:30|645.15|637.35|644.54|636.74|645.22|637.42|644.54|636.74|27
1655688700000|2022-06-20 01:31:40|644.27|636.47|643.98|636.18|644.27|636.47|643.54|635.74|33
1655688710000|2022-06-20 01:31:50|644.06|636.26|643.83|636.03|644.06|636.26|643.65|635.85|27
1655688720000|2022-06-20 01:32:00|643.96|636.16|643.71|635.91|644.01|636.21|643.59|635.79|31
1655688730000|2022-06-20 01:32:10|643.82|636.02|643.58|635.78|643.82|636.02|643.58|635.78|27
1655688740000|2022-06-20 01:32:20|643.59|635.79|643.87|636.07|643.89|636.09|643.57|635.77|25
1655688750000|2022-06-20 01:32:30|643.86|636.06|643.98|636.18|644.11|636.31|643.75|635.95|23
1655688760000|2022-06-20 01:32:40|643.99|636.19|644.43|636.63|644.43|636.63|643.8|636|31
1655688770000|2022-06-20 01:32:50|644.41|636.61|644.02|636.22|644.48|636.68|643.8|636|22
1655688780000|2022-06-20 01:33:00|643.99|636.19|643.73|635.93|643.99|636.19|643.73|635.93|14
1655688790000|2022-06-20 01:33:10|643.7|635.9|643.94|636.14|643.95|636.15|643.69|635.89|25
1655688800000|2022-06-20 01:33:20|643.95|636.15|643.91|636.11|644.12|636.32|643.62|635.82|32
1655688810000|2022-06-20 01:33:30|643.95|636.15|644.04|636.24|644.04|636.24|643.76|635.96|22
1655688820000|2022-06-20 01:33:40|644.05|636.25|644.37|636.57|644.47|636.67|644|636.2|21
1655688830000|2022-06-20 01:33:50|644.36|636.56|644.38|636.58|644.52|636.72|644.29|636.49|29
1655688840000|2022-06-20 01:34:00|644.35|636.55|644.73|636.93|644.73|636.93|643.86|636.06|25
1655688850000|2022-06-20 01:34:10|644.78|636.98|645.03|637.23|645.33|637.53|644.69|636.89|32
1655688860000|2022-06-20 01:34:20|645.05|637.25|644.88|637.08|645.12|637.32|644.88|637.08|26
1655688870000|2022-06-20 01:34:30|644.9|637.1|645.01|637.21|645.28|637.48|644.88|637.08|21
1655688880000|2022-06-20 01:34:40|645.37|637.57|645.16|637.36|645.5|637.7|645.08|637.28|28
1655688890000|2022-06-20 01:34:50|645.12|637.32|645.62|637.82|645.62|637.82|644.95|637.15|27
1655688900000|2022-06-20 01:35:00|645.65|637.85|645.69|637.89|646.07|638.27|645.57|637.77|35
1655688910000|2022-06-20 01:35:10|645.64|637.84|645.07|637.27|645.64|637.84|645.03|637.23|22
1655688920000|2022-06-20 01:35:20|645.08|637.28|644.27|636.47|645.08|637.28|644.26|636.46|17
1655688930000|2022-06-20 01:35:30|644.25|636.45|644.35|636.55|644.36|636.56|644.12|636.32|24
1655688940000|2022-06-20 01:35:40|644.34|636.54|644.47|636.67|644.55|636.75|644.33|636.53|26
1655688950000|2022-06-20 01:35:50|644.48|636.68|644.66|636.86|644.77|636.97|644.42|636.62|26
1655688960000|2022-06-20 01:36:00|644.63|636.83|644.37|636.57|644.63|636.83|644.28|636.48|24
1655688970000|2022-06-20 01:36:10|644.38|636.58|644.19|636.39|644.42|636.62|643.86|636.06|28
1655688980000|2022-06-20 01:36:20|644.2|636.4|644.35|636.55|644.35|636.55|643.96|636.16|20
1655688990000|2022-06-20 01:36:30|644.4|636.6|644.16|636.36|644.5|636.7|644.16|636.36|26
1655689000000|2022-06-20 01:36:40|644.18|636.38|644.5|636.7|644.63|636.83|644.18|636.38|25
1655689010000|2022-06-20 01:36:50|644.38|636.58|644.46|636.66|644.52|636.72|644.28|636.48|27
1655689020000|2022-06-20 01:37:00|644.47|636.67|644.2|636.4|644.5|636.7|644.14|636.34|22
1655689030000|2022-06-20 01:37:10|644.16|636.36|644.18|636.38|644.27|636.47|643.78|635.98|27
1655689040000|2022-06-20 01:37:20|644.31|636.51|644.33|636.53|644.42|636.62|644.18|636.38|26
1655689050000|2022-06-20 01:37:30|644.35|636.55|643.88|636.08|644.38|636.58|643.88|636.08|28
1655689060000|2022-06-20 01:37:40|643.89|636.09|643.84|636.04|644.15|636.35|643.81|636.01|25
1655689070000|2022-06-20 01:37:50|643.88|636.08|643.83|636.03|644.06|636.26|643.74|635.94|21
1655689080000|2022-06-20 01:38:00|643.77|635.97|643.17|635.37|643.93|636.13|642.82|635.02|31
1655689090000|2022-06-20 01:38:10|643.11|635.31|643.17|635.37|643.3|635.5|642.96|635.16|34
1655689100000|2022-06-20 01:38:20|643.14|635.34|642.82|635.02|643.16|635.36|642.64|634.84|23
1655689110000|2022-06-20 01:38:30|642.8|635|642.83|635.03|642.96|635.16|642.7|634.9|27
1655689120000|2022-06-20 01:38:40|642.79|634.99|642.78|634.98|643.09|635.29|642.66|634.86|31
1655689130000|2022-06-20 01:38:50|642.82|635.02|642.91|635.11|642.95|635.15|642.6|634.8|32
1655689140000|2022-06-20 01:39:00|642.9|635.1|642.7|634.9|643.04|635.24|642.7|634.9|27
1655689150000|2022-06-20 01:39:10|642.69|634.89|642.9|635.1|643.02|635.22|642.68|634.88|29
1655689160000|2022-06-20 01:39:20|642.96|635.16|642.69|634.89|643.48|635.68|642.69|634.89|32
1655689170000|2022-06-20 01:39:30|642.62|634.82|642.85|635.05|642.92|635.12|642.62|634.82|25
1655689180000|2022-06-20 01:39:40|642.84|635.04|642.14|634.34|642.84|635.04|642.14|634.34|28
1655689190000|2022-06-20 01:39:50|642.19|634.39|641.97|634.17|642.19|634.39|641.86|634.06|25
1655689200000|2022-06-20 01:40:00|641.91|634.11|642.09|634.29|642.17|634.37|641.82|634.02|22
1655689210000|2022-06-20 01:40:10|642.04|634.24|641.88|634.08|642.04|634.24|641.81|634.01|22
1655689220000|2022-06-20 01:40:20|641.85|634.05|640.74|632.94|641.95|634.15|640.74|632.94|26
1655689230000|2022-06-20 01:40:30|640.79|632.99|641.13|633.33|641.14|633.34|640.69|632.89|34
1655689240000|2022-06-20 01:40:40|640.94|633.14|640.06|632.26|641.08|633.28|639.76|631.96|34
1655689250000|2022-06-20 01:40:50|640.05|632.25|639.18|631.38|640.11|632.31|639.15|631.35|37
1655689260000|2022-06-20 01:41:00|639.27|631.47|639.69|631.89|640.04|632.24|639.13|631.33|31
1655689270000|2022-06-20 01:41:10|639.68|631.88|639.56|631.76|639.87|632.07|639.3|631.5|35
1655689280000|2022-06-20 01:41:20|639.54|631.74|639.48|631.68|639.69|631.89|639.29|631.49|25
1655689290000|2022-06-20 01:41:30|639.47|631.67|640.61|632.81|640.65|632.85|639.43|631.63|31
1655689300000|2022-06-20 01:41:40|640.53|632.73|640.61|632.81|640.72|632.92|640.47|632.67|25
1655689310000|2022-06-20 01:41:50|640.62|632.82|640.29|632.49|640.66|632.86|640.22|632.42|28
1655689320000|2022-06-20 01:42:00|640.28|632.48|640.86|633.06|640.86|633.06|640.05|632.25|30
1655689330000|2022-06-20 01:42:10|640.87|633.07|640.99|633.19|640.99|633.19|640.65|632.85|24
1655689340000|2022-06-20 01:42:20|640.9|633.1|641.09|633.29|641.09|633.29|640.82|633.02|24
1655689350000|2022-06-20 01:42:30|641.24|633.44|641.45|633.65|641.59|633.79|641.05|633.25|28
1655689360000|2022-06-20 01:42:40|641.48|633.68|640.94|633.14|641.49|633.69|640.58|632.78|30
1655689370000|2022-06-20 01:42:50|640.93|633.13|640.78|632.98|640.96|633.16|640.6|632.8|29
1655689380000|2022-06-20 01:43:00|640.81|633.01|640.88|633.08|640.97|633.17|640.67|632.87|25
1655689390000|2022-06-20 01:43:10|640.8|633|640.54|632.74|640.93|633.13|640.5|632.7|24
1655689400000|2022-06-20 01:43:20|640.56|632.76|640.13|632.33|640.56|632.76|640.13|632.33|32
1655689410000|2022-06-20 01:43:30|640.12|632.32|640.22|632.42|640.23|632.43|640|632.2|22
1655689420000|2022-06-20 01:43:40|640.27|632.47|640.22|632.42|640.27|632.47|639.93|632.13|29
1655689430000|2022-06-20 01:43:50|640.2|632.4|640.92|633.12|640.92|633.12|640.15|632.35|28
1655689440000|2022-06-20 01:44:00|640.91|633.11|640.17|632.37|640.96|633.16|640.11|632.31|35
1655689450000|2022-06-20 01:44:10|640.16|632.36|640.13|632.33|640.2|632.4|640.01|632.21|28
1655689460000|2022-06-20 01:44:20|640.12|632.32|640.5|632.7|640.57|632.77|640.06|632.26|28
1655689470000|2022-06-20 01:44:30|640.35|632.55|640.32|632.52|640.37|632.57|640.21|632.41|21
1655689480000|2022-06-20 01:44:40|640.31|632.51|640.16|632.36|640.33|632.53|640.05|632.25|20
1655689490000|2022-06-20 01:44:50|640.34|632.54|640.6|632.8|640.6|632.8|640.28|632.48|21
1655689500000|2022-06-20 01:45:00|640.62|632.82|640.57|632.77|640.95|633.15|640.39|632.59|26
1655689510000|2022-06-20 01:45:10|640.98|633.18|641.03|633.23|641.43|633.63|640.84|633.04|31
1655689520000|2022-06-20 01:45:20|640.95|633.15|640.65|632.85|641.25|633.45|640.65|632.85|21
1655689530000|2022-06-20 01:45:30|640.61|632.81|641.08|633.28|641.12|633.32|640.61|632.81|19
1655689540000|2022-06-20 01:45:40|641.13|633.33|640.96|633.16|641.13|633.33|640.64|632.84|30
1655689550000|2022-06-20 01:45:50|640.83|633.03|640.78|632.98|640.9|633.1|640.47|632.67|25
1655689560000|2022-06-20 01:46:00|640.77|632.97|639.82|632.02|640.77|632.97|639.82|632.02|26
1655689570000|2022-06-20 01:46:10|639.81|632.01|639.82|632.02|640|632.2|639.62|631.82|33
1655689580000|2022-06-20 01:46:20|639.81|632.01|639.3|631.5|639.85|632.05|639.17|631.37|31
1655689590000|2022-06-20 01:46:30|639.29|631.49|639.47|631.67|639.47|631.67|638.95|631.15|33
1655689600000|2022-06-20 01:46:40|639.32|631.52|639.88|632.08|639.9|632.1|639.32|631.52|33
1655689610000|2022-06-20 01:46:50|639.89|632.09|639.76|631.96|639.91|632.11|639.44|631.64|30
1655689620000|2022-06-20 01:47:00|639.78|631.98|639.37|631.57|639.78|631.98|639.33|631.53|24
1655689630000|2022-06-20 01:47:10|639.23|631.43|639.74|631.94|639.89|632.09|639.21|631.41|31
1655689640000|2022-06-20 01:47:20|639.81|632.01|639.18|631.38|639.81|632.01|639.18|631.38|25
1655689650000|2022-06-20 01:47:30|639.19|631.39|639.71|631.91|639.73|631.93|639.15|631.35|26
1655689660000|2022-06-20 01:47:40|639.72|631.92|639.32|631.52|639.73|631.93|639.17|631.37|29
1655689670000|2022-06-20 01:47:50|639.33|631.53|639.31|631.51|639.39|631.59|639.18|631.38|29
1655689680000|2022-06-20 01:48:00|639.29|631.49|639.75|631.95|639.75|631.95|639.29|631.49|24
1655689690000|2022-06-20 01:48:10|639.68|631.88|640.64|632.84|640.7|632.9|639.58|631.78|27
1655689700000|2022-06-20 01:48:20|640.65|632.85|640.06|632.26|640.7|632.9|640.05|632.25|31
1655689710000|2022-06-20 01:48:30|640.05|632.25|640.32|632.52|640.32|632.52|640.05|632.25|22
1655689720000|2022-06-20 01:48:40|640.22|632.42|640.15|632.35|640.24|632.44|639.87|632.07|25
1655689730000|2022-06-20 01:48:50|640.21|632.41|640.02|632.22|640.21|632.41|639.96|632.16|18
1655689740000|2022-06-20 01:49:00|640.03|632.23|640.13|632.33|640.37|632.57|639.79|631.99|26
1655689750000|2022-06-20 01:49:10|640.12|632.32|640.05|632.25|640.37|632.57|639.97|632.17|24
1655689760000|2022-06-20 01:49:20|640.07|632.27|640.23|632.43|640.54|632.74|640.04|632.24|24
1655689770000|2022-06-20 01:49:30|640.16|632.36|640.17|632.37|640.18|632.38|639.61|631.81|27
1655689780000|2022-06-20 01:49:40|640.16|632.36|639.76|631.96|640.17|632.37|639.66|631.86|23
1655689790000|2022-06-20 01:49:50|639.68|631.88|638.95|631.15|639.89|632.09|638.93|631.13|34
1655689800000|2022-06-20 01:50:00|638.93|631.13|639.07|631.27|639.24|631.44|638.69|630.89|34
1655689810000|2022-06-20 01:50:10|638.99|631.19|638.64|630.84|639.13|631.33|638.1|630.3|33
1655689820000|2022-06-20 01:50:20|638.6|630.8|638.98|631.18|639.01|631.21|638.6|630.8|29
1655689830000|2022-06-20 01:50:30|639.07|631.27|638.14|630.34|639.18|631.38|638.05|630.25|30
1655689840000|2022-06-20 01:50:40|638.17|630.37|638.3|630.5|638.39|630.59|637.85|630.05|27
1655689850000|2022-06-20 01:50:50|638.28|630.48|638.56|630.76|638.56|630.76|638.28|630.48|26
1655689860000|2022-06-20 01:51:00|638.57|630.77|637.66|629.86|638.67|630.87|637.66|629.86|31
1655689870000|2022-06-20 01:51:10|637.68|629.88|637.8|630|637.87|630.07|637.6|629.8|24
1655689880000|2022-06-20 01:51:20|637.75|629.95|638.03|630.23|638.21|630.41|637.64|629.84|29
1655689890000|2022-06-20 01:51:30|637.97|630.17|638.79|630.99|638.79|630.99|637.8|630|29
1655689900000|2022-06-20 01:51:40|638.77|630.97|639.01|631.21|639.05|631.25|638.67|630.87|28
1655689910000|2022-06-20 01:51:50|639|631.2|638.42|630.62|639|631.2|638.41|630.61|25
1655689920000|2022-06-20 01:52:00|638.41|630.61|638.47|630.67|638.47|630.67|638.16|630.36|30
1655689930000|2022-06-20 01:52:10|638.48|630.68|638.42|630.62|638.67|630.87|638.14|630.34|33
1655689940000|2022-06-20 01:52:20|638.51|630.71|638.83|631.03|638.87|631.07|638.49|630.69|27
1655689950000|2022-06-20 01:52:30|638.82|631.02|638.88|631.08|638.96|631.16|638.52|630.72|25
1655689960000|2022-06-20 01:52:40|638.89|631.09|639.02|631.22|639.03|631.23|638.83|631.03|19
1655689970000|2022-06-20 01:52:50|639|631.2|638.45|630.65|639.01|631.21|638.4|630.6|26
1655689980000|2022-06-20 01:53:00|638.49|630.69|638.23|630.43|638.75|630.95|638.16|630.36|32
1655689990000|2022-06-20 01:53:10|638.28|630.48|638.57|630.77|638.66|630.86|638.28|630.48|29
1655690000000|2022-06-20 01:53:20|638.49|630.69|638.01|630.21|638.63|630.83|638.01|630.21|22
1655690010000|2022-06-20 01:53:30|638|630.2|637.67|629.87|638.14|630.34|637.41|629.61|20
1655690020000|2022-06-20 01:53:40|637.68|629.88|637.42|629.62|637.69|629.89|636.99|629.19|31
1655690030000|2022-06-20 01:53:50|637.4|629.6|638.71|630.91|638.71|630.91|636.78|628.98|32
1655690040000|2022-06-20 01:54:00|638.66|630.86|639.64|631.84|639.64|631.84|638.45|630.65|35
1655690050000|2022-06-20 01:54:10|639.63|631.83|639.77|631.97|640.43|632.63|639.62|631.82|32
1655690060000|2022-06-20 01:54:20|639.71|631.91|639.76|631.96|640.23|632.43|639.34|631.54|27
1655690070000|2022-06-20 01:54:30|639.78|631.98|640.34|632.54|640.37|632.57|639.55|631.75|30
1655690080000|2022-06-20 01:54:40|640.33|632.53|640.85|633.05|640.85|633.05|640.02|632.22|36
1655690090000|2022-06-20 01:54:50|640.79|632.99|642.36|634.56|642.61|634.81|640.77|632.97|35
1655690100000|2022-06-20 01:55:00|642.4|634.6|641.69|633.89|642.4|634.6|641.62|633.82|34
1655690110000|2022-06-20 01:55:10|641.7|633.9|641.99|634.19|642.07|634.27|641.48|633.68|29
1655690120000|2022-06-20 01:55:20|641.88|634.08|641.91|634.11|641.93|634.13|641.4|633.6|27
1655690130000|2022-06-20 01:55:30|641.88|634.08|642.56|634.76|642.56|634.76|641.88|634.08|31
1655690140000|2022-06-20 01:55:40|642.51|634.71|642.84|635.04|642.85|635.05|642.42|634.62|31
1655690150000|2022-06-20 01:55:50|642.77|634.97|642.73|634.93|642.86|635.06|642.54|634.74|26
1655690160000|2022-06-20 01:56:00|642.8|635|642.62|634.82|642.8|635|642.17|634.37|36
1655690170000|2022-06-20 01:56:10|642.63|634.83|642.72|634.92|642.92|635.12|642.6|634.8|32
1655690180000|2022-06-20 01:56:20|642.79|634.99|642.72|634.92|642.88|635.08|642.64|634.84|30
1655690190000|2022-06-20 01:56:30|642.71|634.91|642.59|634.79|642.71|634.91|642.52|634.72|27
1655690200000|2022-06-20 01:56:40|642.61|634.81|643.04|635.24|643.05|635.25|642.6|634.8|25
1655690210000|2022-06-20 01:56:50|643.03|635.23|642.81|635.01|643.03|635.23|642.77|634.97|28
1655690220000|2022-06-20 01:57:00|642.8|635|642.94|635.14|642.98|635.18|642.79|634.99|22
1655690230000|2022-06-20 01:57:10|642.95|635.15|642.9|635.1|642.99|635.19|642.81|635.01|34
1655690240000|2022-06-20 01:57:20|642.94|635.14|644.21|636.41|644.42|636.62|642.94|635.14|34
1655690250000|2022-06-20 01:57:30|644.22|636.42|644.06|636.26|644.35|636.55|644.04|636.24|29
1655690260000|2022-06-20 01:57:40|644.07|636.27|643.97|636.17|644.08|636.28|643.88|636.08|21
1655690270000|2022-06-20 01:57:50|644|636.2|644.16|636.36|644.16|636.36|643.72|635.92|29
1655690280000|2022-06-20 01:58:00|644.09|636.29|643.82|636.02|644.1|636.3|643.82|636.02|23
1655690290000|2022-06-20 01:58:10|643.8|636|643.7|635.9|643.81|636.01|643.66|635.86|16
1655690300000|2022-06-20 01:58:20|643.69|635.89|644.21|636.41|644.29|636.49|643.69|635.89|26
1655690310000|2022-06-20 01:58:30|644.23|636.43|643.74|635.94|644.27|636.47|643.72|635.92|18
1655690320000|2022-06-20 01:58:40|643.76|635.96|643.85|636.05|643.97|636.17|643.76|635.96|20
1655690330000|2022-06-20 01:58:50|643.84|636.04|644.01|636.21|644.32|636.52|643.84|636.04|22
1655690340000|2022-06-20 01:59:00|643.97|636.17|643.7|635.9|644.01|636.21|643.7|635.9|21
1655690350000|2022-06-20 01:59:10|643.71|635.91|644.07|636.27|644.07|636.27|643.71|635.91|24
1655690360000|2022-06-20 01:59:20|644.03|636.23|644.06|636.26|644.12|636.32|643.92|636.12|23
1655690370000|2022-06-20 01:59:30|644.05|636.25|644.03|636.23|644.16|636.36|643.88|636.08|17
1655690380000|2022-06-20 01:59:40|644.02|636.22|644.07|636.27|644.11|636.31|643.85|636.05|26
1655690390000|2022-06-20 01:59:50|644.01|636.21|643.67|635.87|644.12|636.32|643.65|635.85|24
1655690400000|2022-06-20 02:00:00|643.85|636.05|643.86|636.06|643.98|636.18|643.75|635.95|30
1655690410000|2022-06-20 02:00:10|643.84|636.04|643.82|636.02|643.97|636.17|643.56|635.76|30
1655690420000|2022-06-20 02:00:20|643.86|636.06|643.95|636.15|644.01|636.21|643.79|635.99|23
1655690430000|2022-06-20 02:00:30|643.94|636.14|644.67|636.87|644.73|636.93|643.92|636.12|31
1655690440000|2022-06-20 02:00:40|644.51|636.71|644.91|637.11|645.03|637.23|644.51|636.71|32
1655690450000|2022-06-20 02:00:50|644.93|637.13|645.65|637.85|645.73|637.93|644.93|637.13|34
1655690460000|2022-06-20 02:01:00|645.5|637.7|646.62|638.82|646.73|638.93|645.4|637.6|36
1655690470000|2022-06-20 02:01:10|646.73|638.93|647.05|639.25|647.27|639.47|646.68|638.88|33
1655690480000|2022-06-20 02:01:20|647.03|639.23|647.3|639.5|647.39|639.59|646.98|639.18|28
1655690490000|2022-06-20 02:01:30|647.32|639.52|647.03|639.23|647.55|639.75|646.97|639.17|31
1655690500000|2022-06-20 02:01:40|647.05|639.25|646.93|639.13|647.16|639.36|646.65|638.85|32
1655690510000|2022-06-20 02:01:50|647.1|639.3|647.11|639.31|647.17|639.37|646.95|639.15|23
1655690520000|2022-06-20 02:02:00|647.09|639.29|646.51|638.71|647.13|639.33|646.51|638.71|31
1655690530000|2022-06-20 02:02:10|646.48|638.68|646.65|638.85|646.77|638.97|646.44|638.64|29
1655690540000|2022-06-20 02:02:20|646.51|638.71|646.23|638.43|646.51|638.71|645.99|638.19|27
1655690550000|2022-06-20 02:02:30|646.22|638.42|646|638.2|646.3|638.5|645.95|638.15|24
1655690560000|2022-06-20 02:02:40|645.99|638.19|646.13|638.33|646.16|638.36|645.86|638.06|25
1655690570000|2022-06-20 02:02:50|645.98|638.18|645.99|638.19|646.16|638.36|645.87|638.07|24
1655690580000|2022-06-20 02:03:00|646.02|638.22|645.9|638.1|646.02|638.22|645.84|638.04|16
1655690590000|2022-06-20 02:03:10|645.85|638.05|646.01|638.21|646.14|638.34|645.84|638.04|22
1655690600000|2022-06-20 02:03:20|646.02|638.22|645.9|638.1|646.17|638.37|645.9|638.1|20
1655690610000|2022-06-20 02:03:30|645.89|638.09|645.84|638.04|645.89|638.09|645.49|637.69|28
1655690620000|2022-06-20 02:03:40|645.87|638.07|646.3|638.5|646.7|638.9|645.87|638.07|31
1655690630000|2022-06-20 02:03:50|646.31|638.51|647.61|639.81|647.61|639.81|646.31|638.51|30
1655690640000|2022-06-20 02:04:00|647.63|639.83|647.8|640|647.89|640.09|647.58|639.78|27
1655690650000|2022-06-20 02:04:10|647.77|639.97|647.23|639.43|647.89|640.09|647.23|639.43|21
1655690660000|2022-06-20 02:04:20|647.22|639.42|647.2|639.4|647.33|639.53|647.12|639.32|29
1655690670000|2022-06-20 02:04:30|647.17|639.37|646.95|639.15|647.18|639.38|646.63|638.83|29
1655690680000|2022-06-20 02:04:40|646.94|639.14|646.89|639.09|647.05|639.25|646.77|638.97|23
1655690690000|2022-06-20 02:04:50|646.91|639.11|646.97|639.17|647.09|639.29|646.85|639.05|26
1655690700000|2022-06-20 02:05:00|646.92|639.12|647.03|639.23|647.17|639.37|646.92|639.12|28
1655690710000|2022-06-20 02:05:10|647.06|639.26|647.07|639.27|647.09|639.29|646.93|639.13|24
1655690720000|2022-06-20 02:05:20|647.01|639.21|647.19|639.39|647.63|639.83|646.93|639.13|22
1655690730000|2022-06-20 02:05:30|647.2|639.4|647.36|639.56|647.38|639.58|647|639.2|27
1655690740000|2022-06-20 02:05:40|647.35|639.55|647.08|639.28|647.35|639.55|647|639.2|26
1655690750000|2022-06-20 02:05:50|647.11|639.31|647.74|639.94|647.75|639.95|647.08|639.28|27
1655690760000|2022-06-20 02:06:00|647.73|639.93|647.69|639.89|647.8|640|647.48|639.68|30
1655690770000|2022-06-20 02:06:10|647.71|639.91|648.49|640.69|648.49|640.69|647.71|639.91|34
1655690780000|2022-06-20 02:06:20|648.6|640.8|650.15|642.35|650.19|642.39|648.6|640.8|30
1655690790000|2022-06-20 02:06:30|650.21|642.41|651.06|643.26|651.2|643.4|649.86|642.06|34
1655690800000|2022-06-20 02:06:40|651.05|643.25|650.21|642.41|651.07|643.27|649.75|641.95|36
1655690810000|2022-06-20 02:06:50|650.3|642.5|652.16|644.36|652.21|644.41|650.22|642.42|36
1655690820000|2022-06-20 02:07:00|652.23|644.43|650.89|643.09|652.23|644.43|650.78|642.98|34
1655690830000|2022-06-20 02:07:10|650.78|642.98|650.75|642.95|651.1|643.3|650.56|642.76|30
1655690840000|2022-06-20 02:07:20|650.86|643.06|650.91|643.11|651.2|643.4|650.59|642.79|36
1655690850000|2022-06-20 02:07:30|650.94|643.14|650.51|642.71|651.02|643.22|650.4|642.6|32
1655690860000|2022-06-20 02:07:40|650.57|642.77|650.87|643.07|650.87|643.07|650.15|642.35|34
1655690870000|2022-06-20 02:07:50|650.83|643.03|650.72|642.92|650.88|643.08|650.58|642.78|30
1655690880000|2022-06-20 02:08:00|650.71|642.91|650.62|642.82|650.89|643.09|650.43|642.63|24
1655690890000|2022-06-20 02:08:10|650.64|642.84|649.34|641.54|650.66|642.86|649.21|641.41|32
1655690900000|2022-06-20 02:08:20|649.06|641.26|648.67|640.87|649.1|641.3|648.32|640.52|31
1655690910000|2022-06-20 02:08:30|648.66|640.86|648.34|640.54|648.66|640.86|648.1|640.3|29
1655690920000|2022-06-20 02:08:40|648.41|640.61|648.62|640.82|648.63|640.83|648.14|640.34|33
1655690930000|2022-06-20 02:08:50|648.57|640.77|648.66|640.86|649.05|641.25|648.5|640.7|34
1655690940000|2022-06-20 02:09:00|648.65|640.85|648.58|640.78|648.69|640.89|648.18|640.38|31
1655690950000|2022-06-20 02:09:10|648.59|640.79|648.92|641.12|649.02|641.22|648.15|640.35|33
1655690960000|2022-06-20 02:09:20|648.41|640.61|648.61|640.81|648.84|641.04|648.12|640.32|33
1655690970000|2022-06-20 02:09:30|648.65|640.85|648.68|640.88|648.74|640.94|648.49|640.69|31
1655690980000|2022-06-20 02:09:40|648.62|640.82|649.15|641.35|649.28|641.48|648.5|640.7|33
1655690990000|2022-06-20 02:09:50|649.06|641.26|649.39|641.59|649.68|641.88|649.06|641.26|29
1655691000000|2022-06-20 02:10:00|649.36|641.56|648.26|640.46|649.4|641.6|648.26|640.46|26
1655691010000|2022-06-20 02:10:10|648.44|640.64|648.8|641|649.25|641.45|648.44|640.64|32
1655691020000|2022-06-20 02:10:20|648.79|640.99|648.34|640.54|648.84|641.04|648.34|640.54|32
1655691030000|2022-06-20 02:10:30|648.3|640.5|647.64|639.84|648.3|640.5|647.53|639.73|32
1655691040000|2022-06-20 02:10:40|647.74|639.94|647.98|640.18|648.13|640.33|647.63|639.83|31
1655691050000|2022-06-20 02:10:50|647.97|640.17|647.97|640.17|648.1|640.3|647.85|640.05|23
1655691060000|2022-06-20 02:11:00|647.98|640.18|647.94|640.14|648.12|640.32|647.64|639.84|32
1655691070000|2022-06-20 02:11:10|648.02|640.22|647.26|639.46|648.15|640.35|647.23|639.43|34
1655691080000|2022-06-20 02:11:20|647.23|639.43|647.07|639.27|647.63|639.83|646.88|639.08|26
1655691090000|2022-06-20 02:11:30|647.06|639.26|647.02|639.22|647.21|639.41|646.89|639.09|32
1655691100000|2022-06-20 02:11:40|647.01|639.21|646.87|639.07|647.11|639.31|646.87|639.07|31
1655691110000|2022-06-20 02:11:50|647|639.2|647.03|639.23|647.24|639.44|646.78|638.98|31
1655691120000|2022-06-20 02:12:00|647.14|639.34|647.36|639.56|647.36|639.56|646.73|638.93|31
1655691130000|2022-06-20 02:12:10|647.34|639.54|646.97|639.17|647.55|639.75|646.87|639.07|34
1655691140000|2022-06-20 02:12:20|646.99|639.19|646.93|639.13|646.99|639.19|646.66|638.86|18
1655691150000|2022-06-20 02:12:30|646.94|639.14|646.88|639.08|646.98|639.18|646.79|638.99|24
1655691160000|2022-06-20 02:12:40|646.85|639.05|646.89|639.09|646.97|639.17|646.84|639.04|17
1655691170000|2022-06-20 02:12:50|646.9|639.1|646.96|639.16|646.96|639.16|646.84|639.04|19
1655691180000|2022-06-20 02:13:00|646.97|639.17|646.81|639.01|646.97|639.17|646.71|638.91|11
1655691190000|2022-06-20 02:13:10|646.82|639.02|646.8|639|646.98|639.18|646.8|639|9
1655691200000|2022-06-20 02:13:20|646.81|639.01|646.89|639.09|646.91|639.11|646.69|638.89|16
1655691210000|2022-06-20 02:13:30|646.8|639|646.73|638.93|646.8|639|646.73|638.93|7
1655691220000|2022-06-20 02:13:40|646.72|638.92|646.82|639.02|646.83|639.03|646.72|638.92|8
1655691230000|2022-06-20 02:13:50|646.83|639.03|646.87|639.07|646.98|639.18|646.75|638.95|13
1655691240000|2022-06-20 02:14:00|646.9|639.1|646.84|639.04|646.94|639.14|646.71|638.91|14
1655691250000|2022-06-20 02:14:10|646.72|638.92|646.74|638.94|646.79|638.99|646.68|638.88|15
1655691260000|2022-06-20 02:14:20|646.67|638.87|646.74|638.94|646.81|639.01|646.66|638.86|8
1655691270000|2022-06-20 02:14:30|646.78|638.98|646.84|639.04|646.85|639.05|646.74|638.94|12
1655691280000|2022-06-20 02:14:40|646.87|639.07|646.83|639.03|646.87|639.07|646.83|639.03|6
1655691290000|2022-06-20 02:14:50|646.81|639.01|646.95|639.15|646.95|639.15|646.69|638.89|17
1655691300000|2022-06-20 02:15:00|646.94|639.14|646.88|639.08|646.97|639.17|646.77|638.97|25
1655691310000|2022-06-20 02:15:10|646.87|639.07|646.32|638.52|646.87|639.07|646.26|638.46|25
1655691320000|2022-06-20 02:15:20|646.33|638.53|646|638.2|646.33|638.53|646|638.2|22
1655691330000|2022-06-20 02:15:30|646.01|638.21|645.96|638.16|646.03|638.23|645.91|638.11|19
1655691340000|2022-06-20 02:15:40|645.98|638.18|645.5|637.7|646.05|638.25|645.26|637.46|22
1655691350000|2022-06-20 02:15:50|645.49|637.69|645.32|637.52|645.64|637.84|645.24|637.44|27
1655691360000|2022-06-20 02:16:00|645.33|637.53|645.25|637.45|645.69|637.89|645.25|637.45|27
1655691370000|2022-06-20 02:16:10|645.22|637.42|645.19|637.39|645.25|637.45|645.11|637.31|24
1655691380000|2022-06-20 02:16:20|645.1|637.3|645.6|637.8|645.69|637.89|645.1|637.3|32
1655691390000|2022-06-20 02:16:30|645.66|637.86|645.08|637.28|645.66|637.86|645.02|637.22|30
1655691400000|2022-06-20 02:16:40|645.11|637.31|645.12|637.32|645.16|637.36|645.04|637.24|20
1655691410000|2022-06-20 02:16:50|645.11|637.31|645.07|637.27|645.12|637.32|644.94|637.14|18
1655691420000|2022-06-20 02:17:00|645.09|637.29|645.08|637.28|645.44|637.64|645.06|637.26|23
1655691430000|2022-06-20 02:17:10|645.1|637.3|644.95|637.15|645.1|637.3|644.84|637.04|16
1655691440000|2022-06-20 02:17:20|644.94|637.14|644.92|637.12|644.98|637.18|644.79|636.99|15
1655691450000|2022-06-20 02:17:30|645.03|637.23|644.7|636.9|645.1|637.3|644.7|636.9|27
1655691460000|2022-06-20 02:17:40|644.5|636.7|644.68|636.88|644.71|636.91|644.4|636.6|23
1655691470000|2022-06-20 02:17:50|644.67|636.87|644.14|636.34|644.7|636.9|644.14|636.34|34
1655691480000|2022-06-20 02:18:00|644.15|636.35|644.18|636.38|644.56|636.76|644.14|636.34|26
1655691490000|2022-06-20 02:18:10|644.16|636.36|644.49|636.69|644.52|636.72|644.15|636.35|29
1655691500000|2022-06-20 02:18:20|644.46|636.66|644.61|636.81|644.61|636.81|644.32|636.52|28
1655691510000|2022-06-20 02:18:30|644.57|636.77|644.65|636.85|644.67|636.87|644.57|636.77|24
1655691520000|2022-06-20 02:18:40|644.66|636.86|644.63|636.83|644.72|636.92|644.62|636.82|14
1655691530000|2022-06-20 02:18:50|644.72|636.92|644.55|636.75|644.72|636.92|644.33|636.53|20
1655691540000|2022-06-20 02:19:00|644.57|636.77|644.39|636.59|644.72|636.92|644.39|636.59|25
1655691550000|2022-06-20 02:19:10|644.35|636.55|644.11|636.31|644.35|636.55|644.08|636.28|27
1655691560000|2022-06-20 02:19:20|644.15|636.35|644.55|636.75|644.6|636.8|644.15|636.35|20
1655691570000|2022-06-20 02:19:30|644.6|636.8|644.18|636.38|644.62|636.82|644.18|636.38|30
1655691580000|2022-06-20 02:19:40|644.17|636.37|644.15|636.35|644.65|636.85|644.15|636.35|22
1655691590000|2022-06-20 02:19:50|644.14|636.34|644.68|636.88|644.68|636.88|644.14|636.34|19
1655691600000|2022-06-20 02:20:00|644.67|636.87|644.68|636.88|644.84|637.04|644.67|636.87|21
1655691610000|2022-06-20 02:20:10|644.69|636.89|644.96|637.16|644.96|637.16|644.69|636.89|14
1655691620000|2022-06-20 02:20:20|644.97|637.17|645.55|637.75|645.6|637.8|644.97|637.17|25
1655691630000|2022-06-20 02:20:30|645.63|637.83|645.92|638.12|645.95|638.15|645.63|637.83|29
1655691640000|2022-06-20 02:20:40|645.56|637.76|645.59|637.79|645.66|637.86|645.43|637.63|35
1655691650000|2022-06-20 02:20:50|645.69|637.89|645.61|637.81|645.88|638.08|645.58|637.78|36
1655691660000|2022-06-20 02:21:00|645.6|637.8|645.48|637.68|645.6|637.8|645.12|637.32|30
1655691670000|2022-06-20 02:21:10|645.5|637.7|645.55|637.75|645.7|637.9|645.5|637.7|22
1655691680000|2022-06-20 02:21:20|645.58|637.78|645.55|637.75|645.7|637.9|645.47|637.67|22
1655691690000|2022-06-20 02:21:30|645.6|637.8|645.65|637.85|645.82|638.02|645.58|637.78|23
1655691700000|2022-06-20 02:21:40|645.67|637.87|645.33|637.53|645.7|637.9|645.33|637.53|25
1655691710000|2022-06-20 02:21:50|645.37|637.57|645.57|637.77|645.57|637.77|645.34|637.54|25
1655691720000|2022-06-20 02:22:00|645.56|637.76|645.56|637.76|645.78|637.98|645.45|637.65|27
1655691730000|2022-06-20 02:22:10|645.52|637.72|645.77|637.97|645.78|637.98|645.51|637.71|28
1655691740000|2022-06-20 02:22:20|645.78|637.98|645.7|637.9|645.85|638.05|645.42|637.62|28
1655691750000|2022-06-20 02:22:30|645.72|637.92|645.25|637.45|645.75|637.95|645.14|637.34|24
1655691760000|2022-06-20 02:22:40|645.24|637.44|644.93|637.13|645.25|637.45|644.93|637.13|24
1655691770000|2022-06-20 02:22:50|644.95|637.15|645.02|637.22|645.06|637.26|644.95|637.15|14
1655691780000|2022-06-20 02:23:00|644.98|637.18|645.41|637.61|645.51|637.71|644.97|637.17|19
1655691790000|2022-06-20 02:23:10|645.4|637.6|645.01|637.21|645.4|637.6|644.97|637.17|21
1655691800000|2022-06-20 02:23:20|645.02|637.22|644.98|637.18|645.05|637.25|644.96|637.16|20
1655691810000|2022-06-20 02:23:30|644.99|637.19|645.51|637.71|645.51|637.71|644.96|637.16|25
1655691820000|2022-06-20 02:23:40|645.52|637.72|645.65|637.85|645.68|637.88|645.52|637.72|16
1655691830000|2022-06-20 02:23:50|645.58|637.78|645.03|637.23|645.62|637.82|644.97|637.17|24
1655691840000|2022-06-20 02:24:00|645.04|637.24|644.65|636.85|645.04|637.24|644.65|636.85|17
1655691850000|2022-06-20 02:24:10|644.61|636.81|644.6|636.8|644.66|636.86|644.39|636.59|28
1655691860000|2022-06-20 02:24:20|644.58|636.78|644.15|636.35|644.58|636.78|643.98|636.18|31
1655691870000|2022-06-20 02:24:30|644.16|636.36|643.93|636.13|644.16|636.36|643.93|636.13|23
1655691880000|2022-06-20 02:24:40|643.9|636.1|643.2|635.4|643.9|636.1|643.19|635.39|16
1655691890000|2022-06-20 02:24:50|643.19|635.39|641.26|633.46|643.19|635.39|641.26|633.46|29
1655691900000|2022-06-20 02:25:00|641.27|633.47|641.18|633.38|641.3|633.5|640.49|632.69|30
1655691910000|2022-06-20 02:25:10|641.21|633.41|642.1|634.3|642.2|634.4|641.21|633.41|33
1655691920000|2022-06-20 02:25:20|642.09|634.29|642.12|634.32|642.14|634.34|641.75|633.95|28
1655691930000|2022-06-20 02:25:30|642.13|634.33|642.07|634.27|642.28|634.48|641.94|634.14|21
1655691940000|2022-06-20 02:25:40|642.08|634.28|641.84|634.04|642.64|634.84|641.7|633.9|32
1655691950000|2022-06-20 02:25:50|641.75|633.95|640.63|632.83|641.75|633.95|640.63|632.83|32
1655691960000|2022-06-20 02:26:00|640.59|632.79|640.94|633.14|640.94|633.14|640.37|632.57|33
1655691970000|2022-06-20 02:26:10|640.96|633.16|640.26|632.46|641.04|633.24|640.26|632.46|29
1655691980000|2022-06-20 02:26:20|640.25|632.45|640.05|632.25|640.28|632.48|639.6|631.8|34
1655691990000|2022-06-20 02:26:30|639.83|632.03|639.76|631.96|639.99|632.19|639.71|631.91|26
1655692000000|2022-06-20 02:26:40|639.77|631.97|639.91|632.11|639.96|632.16|639.76|631.96|27
1655692010000|2022-06-20 02:26:50|639.92|632.12|639.76|631.96|640.06|632.26|639.76|631.96|28
1655692020000|2022-06-20 02:27:00|639.77|631.97|639.15|631.35|639.84|632.04|639.1|631.3|32
1655692030000|2022-06-20 02:27:10|639.14|631.34|639.08|631.28|639.18|631.38|639.06|631.26|28
1655692040000|2022-06-20 02:27:20|639|631.2|638.46|630.66|639.14|631.34|638.32|630.52|24
1655692050000|2022-06-20 02:27:30|638.5|630.7|637.73|629.93|638.5|630.7|637.73|629.93|34
1655692060000|2022-06-20 02:27:40|637.71|629.91|637.26|629.46|637.9|630.1|637.26|629.46|35
1655692070000|2022-06-20 02:27:50|637.28|629.48|637.4|629.6|637.71|629.91|637.16|629.36|35
1655692080000|2022-06-20 02:28:00|637.41|629.61|637.9|630.1|637.97|630.17|637.41|629.61|32
1655692090000|2022-06-20 02:28:10|637.89|630.09|637.33|629.53|637.91|630.11|637.21|629.41|28
1655692100000|2022-06-20 02:28:20|637.28|629.48|637.12|629.32|637.29|629.49|637.07|629.27|27
1655692110000|2022-06-20 02:28:30|637.11|629.31|636.93|629.13|637.16|629.36|636.53|628.73|27
1655692120000|2022-06-20 02:28:40|636.84|629.04|636.3|628.5|637.18|629.38|636.25|628.45|34
1655692130000|2022-06-20 02:28:50|636.22|628.42|635.49|627.69|636.5|628.7|635.49|627.69|33
1655692140000|2022-06-20 02:29:00|635.54|627.74|635.87|628.07|635.87|628.07|635.33|627.53|31
1655692150000|2022-06-20 02:29:10|635.89|628.09|635.75|627.95|636.28|628.48|635.62|627.82|35
1655692160000|2022-06-20 02:29:20|635.76|627.96|636.26|628.46|636.26|628.46|635.72|627.92|27
1655692170000|2022-06-20 02:29:30|636.25|628.45|636.3|628.5|636.3|628.5|635.96|628.16|23
1655692180000|2022-06-20 02:29:40|636.32|628.52|635.68|627.88|636.32|628.52|635.38|627.58|33
1655692190000|2022-06-20 02:29:50|635.77|627.97|635.46|627.66|635.77|627.97|635.04|627.24|31
1655692200000|2022-06-20 02:30:00|635.49|627.69|635.94|628.14|636.59|628.79|635.49|627.69|32
1655692210000|2022-06-20 02:30:10|636.01|628.21|635.4|627.6|636.02|628.22|635.4|627.6|34
1655692220000|2022-06-20 02:30:20|635.42|627.62|635.21|627.41|635.69|627.89|635.1|627.3|35
1655692230000|2022-06-20 02:30:30|635.22|627.42|635.04|627.24|635.22|627.42|634.95|627.15|23
1655692240000|2022-06-20 02:30:40|634.9|627.1|635.12|627.32|635.19|627.39|634.9|627.1|31
1655692250000|2022-06-20 02:30:50|635.1|627.3|635.42|627.62|635.42|627.62|634.9|627.1|29
1655692260000|2022-06-20 02:31:00|635.47|627.67|636.61|628.81|636.74|628.94|635.47|627.67|29
1655692270000|2022-06-20 02:31:10|636.74|628.94|637.27|629.47|637.38|629.58|636.58|628.78|35
1655692280000|2022-06-20 02:31:20|637.31|629.51|637.17|629.37|637.84|630.04|636.91|629.11|36
1655692290000|2022-06-20 02:31:30|637.16|629.36|637.84|630.04|637.86|630.06|637.13|629.33|34
1655692300000|2022-06-20 02:31:40|637.83|630.03|636.86|629.06|637.85|630.05|636.83|629.03|35
1655692310000|2022-06-20 02:31:50|636.78|628.98|636.87|629.07|636.96|629.16|636.78|628.98|27
1655692320000|2022-06-20 02:32:00|636.82|629.02|636.73|628.93|636.84|629.04|636.53|628.73|26
1655692330000|2022-06-20 02:32:10|636.71|628.91|637.34|629.54|637.36|629.56|636.64|628.84|31
1655692340000|2022-06-20 02:32:20|637.36|629.56|636.87|629.07|637.42|629.62|636.59|628.79|29
1655692350000|2022-06-20 02:32:30|636.89|629.09|636.91|629.11|636.94|629.14|636.66|628.86|28
1655692360000|2022-06-20 02:32:40|636.92|629.12|636.77|628.97|636.95|629.15|636.76|628.96|27
1655692370000|2022-06-20 02:32:50|636.78|628.98|636.64|628.84|636.79|628.99|636.64|628.84|20
1655692380000|2022-06-20 02:33:00|636.72|628.92|636.07|628.27|636.76|628.96|636.07|628.27|24
1655692390000|2022-06-20 02:33:10|636.06|628.26|635.41|627.61|636.06|628.26|635.41|627.61|28
1655692400000|2022-06-20 02:33:20|635.38|627.58|635.27|627.47|635.59|627.79|635.12|627.32|30
1655692410000|2022-06-20 02:33:30|635.19|627.39|635.26|627.46|635.6|627.8|635.19|627.39|27
1655692420000|2022-06-20 02:33:40|635.27|627.47|636.39|628.59|636.42|628.62|635.22|627.42|29
1655692430000|2022-06-20 02:33:50|636.41|628.61|636.7|628.9|636.73|628.93|636.41|628.61|29
1655692440000|2022-06-20 02:34:00|636.74|628.94|636.74|628.94|636.9|629.1|636.59|628.79|30
1655692450000|2022-06-20 02:34:10|636.75|628.95|636.53|628.73|636.78|628.98|636.51|628.71|31
1655692460000|2022-06-20 02:34:20|636.52|628.72|636.21|628.41|636.52|628.72|636.05|628.25|32
1655692470000|2022-06-20 02:34:30|636.32|628.52|636.78|628.98|636.78|628.98|636.07|628.27|28
1655692480000|2022-06-20 02:34:40|636.8|629|636.92|629.12|636.94|629.14|636.63|628.83|27
1655692490000|2022-06-20 02:34:50|636.93|629.13|637.07|629.27|637.24|629.44|636.9|629.1|28
1655692500000|2022-06-20 02:35:00|637.06|629.26|637.47|629.67|637.47|629.67|636.72|628.92|37
1655692510000|2022-06-20 02:35:10|637.6|629.8|637.56|629.76|637.99|630.19|637.47|629.67|31
1655692520000|2022-06-20 02:35:20|637.66|629.86|637.53|629.73|638.08|630.28|637.48|629.68|25
1655692530000|2022-06-20 02:35:30|637.58|629.78|637.06|629.26|637.63|629.83|637|629.2|29
1655692540000|2022-06-20 02:35:40|637.04|629.24|637.72|629.92|637.72|629.92|636.83|629.03|31
1655692550000|2022-06-20 02:35:50|637.76|629.96|638.04|630.24|638.04|630.24|637.63|629.83|30
1655692560000|2022-06-20 02:36:00|637.99|630.19|638.43|630.63|638.61|630.81|637.85|630.05|34
1655692570000|2022-06-20 02:36:10|638.52|630.72|638.21|630.41|638.55|630.75|638.09|630.29|29
1655692580000|2022-06-20 02:36:20|637.82|630.02|637.12|629.32|637.88|630.08|637.12|629.32|31
1655692590000|2022-06-20 02:36:30|637.15|629.35|636.64|628.84|637.15|629.35|636.21|628.41|26
1655692600000|2022-06-20 02:36:40|636.6|628.8|636.46|628.66|636.93|629.13|636.44|628.64|31
1655692610000|2022-06-20 02:36:50|636.47|628.67|636.6|628.8|636.64|628.84|636.43|628.63|28
1655692620000|2022-06-20 02:37:00|636.71|628.91|636.57|628.77|636.75|628.95|636.41|628.61|28
1655692630000|2022-06-20 02:37:10|636.32|628.52|636.12|628.32|636.32|628.52|636.04|628.24|26
1655692640000|2022-06-20 02:37:20|636.13|628.33|636.13|628.33|636.6|628.8|636.11|628.31|30
1655692650000|2022-06-20 02:37:30|636.07|628.27|636.46|628.66|636.61|628.81|636.07|628.27|25
1655692660000|2022-06-20 02:37:40|636.53|628.73|636.84|629.04|636.84|629.04|636.45|628.65|30
1655692670000|2022-06-20 02:37:50|636.86|629.06|637.72|629.92|637.72|629.92|636.77|628.97|28
1655692680000|2022-06-20 02:38:00|637.73|629.93|638.08|630.28|638.14|630.34|637.73|629.93|25
1655692690000|2022-06-20 02:38:10|637.86|630.06|638.09|630.29|638.14|630.34|637.66|629.86|28
1655692700000|2022-06-20 02:38:20|638.06|630.26|638.54|630.74|638.54|630.74|638|630.2|26
1655692710000|2022-06-20 02:38:30|638.48|630.68|637.57|629.77|638.48|630.68|637.56|629.76|28
1655692720000|2022-06-20 02:38:40|637.55|629.75|637.08|629.28|637.55|629.75|637.04|629.24|26
1655692730000|2022-06-20 02:38:50|637.04|629.24|637.54|629.74|637.58|629.78|637.04|629.24|32
1655692740000|2022-06-20 02:39:00|637.55|629.75|637.47|629.67|637.62|629.82|637.15|629.35|27
1655692750000|2022-06-20 02:39:10|637.49|629.69|637.7|629.9|637.73|629.93|637.49|629.69|26
1655692760000|2022-06-20 02:39:20|637.76|629.96|637.61|629.81|637.76|629.96|637.55|629.75|23
1655692770000|2022-06-20 02:39:30|637.65|629.85|637.65|629.85|637.72|629.92|637.59|629.79|18
1655692780000|2022-06-20 02:39:40|637.64|629.84|637.69|629.89|637.72|629.92|637.6|629.8|17
1655692790000|2022-06-20 02:39:50|637.7|629.9|637.87|630.07|637.95|630.15|637.64|629.84|27
1655692800000|2022-06-20 02:40:00|637.86|630.06|638.44|630.64|638.44|630.64|637.82|630.02|27
1655692810000|2022-06-20 02:40:10|638.42|630.62|638.38|630.58|638.47|630.67|638.34|630.54|19
1655692820000|2022-06-20 02:40:20|638.36|630.56|638.33|630.53|638.4|630.6|638.28|630.48|18
1655692830000|2022-06-20 02:40:30|638.3|630.5|638.28|630.48|638.36|630.56|637.93|630.13|29
1655692840000|2022-06-20 02:40:40|638.31|630.51|638.33|630.53|638.38|630.58|638.22|630.42|21
1655692850000|2022-06-20 02:40:50|638.37|630.57|638.36|630.56|638.43|630.63|638.29|630.49|21
1655692860000|2022-06-20 02:41:00|638.35|630.55|638.28|630.48|638.43|630.63|638.04|630.24|25
1655692870000|2022-06-20 02:41:10|638.34|630.54|638.51|630.71|638.51|630.71|638.17|630.37|24
1655692880000|2022-06-20 02:41:20|638.52|630.72|638.47|630.67|638.56|630.76|638.37|630.57|20
1655692890000|2022-06-20 02:41:30|638.46|630.66|638.34|630.54|638.52|630.72|638.34|630.54|23
1655692900000|2022-06-20 02:41:40|638.4|630.6|638.52|630.72|638.57|630.77|638.34|630.54|26
1655692910000|2022-06-20 02:41:50|638.48|630.68|638.53|630.73|638.61|630.81|638.46|630.66|22
1655692920000|2022-06-20 02:42:00|638.52|630.72|638.74|630.94|638.94|631.14|638.52|630.72|24
1655692930000|2022-06-20 02:42:10|638.73|630.93|639.53|631.73|639.53|631.73|638.43|630.63|28
1655692940000|2022-06-20 02:42:20|639.55|631.75|640.84|633.04|640.84|633.04|639.53|631.73|27
1655692950000|2022-06-20 02:42:30|640.85|633.05|641.39|633.59|641.46|633.66|640.63|632.83|35
1655692960000|2022-06-20 02:42:40|641.29|633.49|641.49|633.69|641.5|633.7|641.29|633.49|26
1655692970000|2022-06-20 02:42:50|641.51|633.71|641.11|633.31|641.65|633.85|641.07|633.27|31
1655692980000|2022-06-20 02:43:00|641.1|633.3|640.8|633|641.1|633.3|640.49|632.69|26
1655692990000|2022-06-20 02:43:10|640.81|633.01|640.73|632.93|640.88|633.08|640.46|632.66|29
1655693000000|2022-06-20 02:43:20|640.82|633.02|640.83|633.03|640.9|633.1|640.49|632.69|27
1655693010000|2022-06-20 02:43:30|640.84|633.04|641.42|633.62|641.42|633.62|640.72|632.92|23
1655693020000|2022-06-20 02:43:40|641.43|633.63|642.43|634.63|642.49|634.69|641.43|633.63|14
1655693030000|2022-06-20 02:43:50|642.41|634.61|642.59|634.79|642.59|634.79|641.87|634.07|33
1655693040000|2022-06-20 02:44:00|642.47|634.67|642.6|634.8|642.6|634.8|642.35|634.55|23
1655693050000|2022-06-20 02:44:10|642.68|634.88|642.89|635.09|643.27|635.47|642.56|634.76|32
1655693060000|2022-06-20 02:44:20|642.85|635.05|642.68|634.88|642.91|635.11|642.62|634.82|32
1655693070000|2022-06-20 02:44:30|642.66|634.86|642.95|635.15|643.28|635.48|642.66|634.86|21
1655693080000|2022-06-20 02:44:40|643.07|635.27|643.98|636.18|644.5|636.7|643.03|635.23|29
1655693090000|2022-06-20 02:44:50|643.99|636.19|644.48|636.68|644.48|636.68|643.91|636.11|27
1655693100000|2022-06-20 02:45:00|644.53|636.73|644.38|636.58|644.66|636.86|644|636.2|37
1655693110000|2022-06-20 02:45:10|644.39|636.59|644.49|636.69|644.57|636.77|643.95|636.15|29
1655693120000|2022-06-20 02:45:20|644.51|636.71|644.47|636.67|644.71|636.91|644.47|636.67|24
1655693130000|2022-06-20 02:45:30|644.39|636.59|643.98|636.18|644.42|636.62|643.92|636.12|27
1655693140000|2022-06-20 02:45:40|643.95|636.15|643.64|635.84|643.95|636.15|643.45|635.65|23
1655693150000|2022-06-20 02:45:50|643.46|635.66|643.69|635.89|643.74|635.94|643.46|635.66|26
1655693160000|2022-06-20 02:46:00|643.63|635.83|643.8|636|643.8|636|643.37|635.57|30
1655693170000|2022-06-20 02:46:10|643.75|635.95|643.77|635.97|643.9|636.1|643.67|635.87|28
1655693180000|2022-06-20 02:46:20|643.79|635.99|644.36|636.56|644.36|636.56|643.79|635.99|27
1655693190000|2022-06-20 02:46:30|644.38|636.58|644.09|636.29|644.47|636.67|643.99|636.19|23
1655693200000|2022-06-20 02:46:40|644.04|636.24|644.09|636.29|644.09|636.29|643.95|636.15|21
1655693210000|2022-06-20 02:46:50|644.11|636.31|644.41|636.61|644.45|636.65|644.11|636.31|22
1655693220000|2022-06-20 02:47:00|644.39|636.59|644.45|636.65|644.45|636.65|643.98|636.18|17
1655693230000|2022-06-20 02:47:10|644.39|636.59|644.62|636.82|644.69|636.89|644.29|636.49|30
1655693240000|2022-06-20 02:47:20|644.65|636.85|645.21|637.41|645.33|637.53|644.65|636.85|31
1655693250000|2022-06-20 02:47:30|645.25|637.45|645.5|637.7|645.62|637.82|645.25|637.45|28
1655693260000|2022-06-20 02:47:40|645.55|637.75|645.7|637.9|645.7|637.9|645.46|637.66|31
1655693270000|2022-06-20 02:47:50|645.72|637.92|645.62|637.82|645.79|637.99|645.51|637.71|29
1655693280000|2022-06-20 02:48:00|645.65|637.85|644.68|636.88|645.66|637.86|644.65|636.85|29
1655693290000|2022-06-20 02:48:10|644.75|636.95|644.9|637.1|644.9|637.1|644.67|636.87|26
1655693300000|2022-06-20 02:48:20|644.91|637.11|644.94|637.14|645.45|637.65|644.84|637.04|28
1655693310000|2022-06-20 02:48:30|644.95|637.15|644.87|637.07|645.11|637.31|644.87|637.07|15
1655693320000|2022-06-20 02:48:40|644.89|637.09|644.93|637.13|645.12|637.32|644.89|637.09|18
1655693330000|2022-06-20 02:48:50|644.92|637.12|644.94|637.14|645.12|637.32|644.92|637.12|16
1655693340000|2022-06-20 02:49:00|645.11|637.31|644.89|637.09|645.34|637.54|644.89|637.09|24
1655693350000|2022-06-20 02:49:10|644.96|637.16|645.51|637.71|645.52|637.72|644.96|637.16|27
1655693360000|2022-06-20 02:49:20|645.5|637.7|645.38|637.58|645.5|637.7|645.36|637.56|22
1655693370000|2022-06-20 02:49:30|644.92|637.12|645.03|637.23|645.22|637.42|644.84|637.04|26
1655693380000|2022-06-20 02:49:40|645.02|637.22|645.38|637.58|645.47|637.67|645.02|637.22|23
1655693390000|2022-06-20 02:49:50|645.29|637.49|645.47|637.67|645.47|637.67|644.99|637.19|27
1655693400000|2022-06-20 02:50:00|645.37|637.57|644.3|636.5|645.43|637.63|644.27|636.47|29
1655693410000|2022-06-20 02:50:10|644.48|636.68|644.53|636.73|644.78|636.98|644.42|636.62|28
1655693420000|2022-06-20 02:50:20|644.49|636.69|644.37|636.57|644.59|636.79|644.16|636.36|33
1655693430000|2022-06-20 02:50:30|644.3|636.5|644.62|636.82|644.62|636.82|644.3|636.5|17
1655693440000|2022-06-20 02:50:40|644.67|636.87|644.62|636.82|644.96|637.16|644.51|636.71|26
1655693450000|2022-06-20 02:50:50|644.67|636.87|644.96|637.16|644.98|637.18|644.48|636.68|22
1655693460000|2022-06-20 02:51:00|644.95|637.15|644.36|636.56|644.95|637.15|644.36|636.56|27
1655693470000|2022-06-20 02:51:10|644.34|636.54|644.17|636.37|644.62|636.82|644.17|636.37|28
1655693480000|2022-06-20 02:51:20|644.09|636.29|644.53|636.73|644.61|636.81|644.08|636.28|26
1655693490000|2022-06-20 02:51:30|644.51|636.71|644.44|636.64|644.6|636.8|644.37|636.57|30
1655693500000|2022-06-20 02:51:40|644.45|636.65|644.62|636.82|644.62|636.82|644.37|636.57|24
1655693510000|2022-06-20 02:51:50|644.59|636.79|644.59|636.79|644.63|636.83|644.47|636.67|26
1655693520000|2022-06-20 02:52:00|644.47|636.67|644.61|636.81|644.65|636.85|644.43|636.63|22
1655693530000|2022-06-20 02:52:10|644.59|636.79|644.62|636.82|644.62|636.82|644.4|636.6|26
1655693540000|2022-06-20 02:52:20|644.57|636.77|644.09|636.29|644.58|636.78|644.03|636.23|21
1655693550000|2022-06-20 02:52:30|644.08|636.28|643.9|636.1|644.08|636.28|643.69|635.89|14
1655693560000|2022-06-20 02:52:40|643.87|636.07|643.89|636.09|644|636.2|643.87|636.07|20
1655693570000|2022-06-20 02:52:50|643.87|636.07|643.94|636.14|643.99|636.19|643.81|636.01|27
1655693580000|2022-06-20 02:53:00|643.93|636.13|644.35|636.55|644.36|636.56|643.92|636.12|25
1655693590000|2022-06-20 02:53:10|644.37|636.57|644.89|637.09|644.89|637.09|644.37|636.57|23
1655693600000|2022-06-20 02:53:20|644.86|637.06|645.58|637.78|645.58|637.78|644.79|636.99|30
1655693610000|2022-06-20 02:53:30|645.62|637.82|645.36|637.56|645.66|637.86|645.34|637.54|23
1655693620000|2022-06-20 02:53:40|645.37|637.57|645.56|637.76|645.56|637.76|644.92|637.12|28
1655693630000|2022-06-20 02:53:50|645.44|637.64|645.12|637.32|645.53|637.73|644.74|636.94|31
1655693640000|2022-06-20 02:54:00|645.01|637.21|644.91|637.11|645.08|637.28|644.45|636.65|23
1655693650000|2022-06-20 02:54:10|644.86|637.06|644.52|636.72|644.87|637.07|644.22|636.42|34
1655693660000|2022-06-20 02:54:20|644.53|636.73|644.45|636.65|644.58|636.78|644.39|636.59|26
1655693670000|2022-06-20 02:54:30|644.56|636.76|644.34|636.54|644.59|636.79|644.02|636.22|26
1655693680000|2022-06-20 02:54:40|644.35|636.55|644.46|636.66|644.5|636.7|644.31|636.51|30
1655693690000|2022-06-20 02:54:50|644.41|636.61|644.88|637.08|645.03|637.23|644.38|636.58|26
1655693700000|2022-06-20 02:55:00|644.97|637.17|644.96|637.16|645.06|637.26|644.76|636.96|29
1655693710000|2022-06-20 02:55:10|644.91|637.11|644.57|636.77|644.97|637.17|644.53|636.73|27
1655693720000|2022-06-20 02:55:20|644.71|636.91|644.57|636.77|644.71|636.91|644.15|636.35|30
1655693730000|2022-06-20 02:55:30|644.52|636.72|644.73|636.93|644.74|636.94|644.52|636.72|29
1655693740000|2022-06-20 02:55:40|644.7|636.9|644.68|636.88|644.75|636.95|644.41|636.61|22
1655693750000|2022-06-20 02:55:50|644.62|636.82|644.67|636.87|644.78|636.98|644.53|636.73|22
1655693760000|2022-06-20 02:56:00|644.68|636.88|644.15|636.35|644.73|636.93|644.06|636.26|23
1655693770000|2022-06-20 02:56:10|644.11|636.31|644.51|636.71|644.52|636.72|644|636.2|33
1655693780000|2022-06-20 02:56:20|644.46|636.66|644.45|636.65|644.54|636.74|644.32|636.52|24
1655693790000|2022-06-20 02:56:30|644.47|636.67|644.4|636.6|644.49|636.69|644.07|636.27|36
1655693800000|2022-06-20 02:56:40|644.38|636.58|644.66|636.86|644.67|636.87|644.38|636.58|23
1655693810000|2022-06-20 02:56:50|644.63|636.83|644.43|636.63|644.63|636.83|644.42|636.62|23
1655693820000|2022-06-20 02:57:00|644.45|636.65|644.48|636.68|644.57|636.77|644.42|636.62|23
1655693830000|2022-06-20 02:57:10|644.49|636.69|644.71|636.91|644.72|636.92|644.39|636.59|23
1655693840000|2022-06-20 02:57:20|644.68|636.88|645.47|637.67|645.48|637.68|644.63|636.83|28
1655693850000|2022-06-20 02:57:30|645.49|637.69|645.71|637.91|645.83|638.03|645.49|637.69|22
1655693860000|2022-06-20 02:57:40|645.7|637.9|645.74|637.94|645.83|638.03|645.62|637.82|27
1655693870000|2022-06-20 02:57:50|645.73|637.93|645.75|637.95|645.76|637.96|645.45|637.65|29
1655693880000|2022-06-20 02:58:00|645.38|637.58|645.51|637.71|645.65|637.85|645.32|637.52|26
1655693890000|2022-06-20 02:58:10|645.58|637.78|645.35|637.55|645.6|637.8|645.29|637.49|24
1655693900000|2022-06-20 02:58:20|645.34|637.54|645.29|637.49|645.49|637.69|645.29|637.49|21
1655693910000|2022-06-20 02:58:30|645.33|637.53|645.34|637.54|645.43|637.63|645.3|637.5|20
1655693920000|2022-06-20 02:58:40|645.37|637.57|645.13|637.33|645.44|637.64|645.01|637.21|25
1655693930000|2022-06-20 02:58:50|645.08|637.28|645.02|637.22|645.14|637.34|644.98|637.18|30
1655693940000|2022-06-20 02:59:00|644.95|637.15|645.36|637.56|645.38|637.58|644.91|637.11|30
1655693950000|2022-06-20 02:59:10|645.35|637.55|645.44|637.64|645.46|637.66|645.34|637.54|19
1655693960000|2022-06-20 02:59:20|645.45|637.65|645.44|637.64|645.53|637.73|645.39|637.59|23
1655693970000|2022-06-20 02:59:30|645.42|637.62|645.04|637.24|645.42|637.62|644.91|637.11|26
1655693980000|2022-06-20 02:59:40|645.03|637.23|645.44|637.64|645.44|637.64|644.99|637.19|22
1655693990000|2022-06-20 02:59:50|645.46|637.66|645.71|637.91|645.76|637.96|645.46|637.66|25
1655694000000|2022-06-20 03:00:00|645.68|637.88|645.61|637.81|645.99|638.19|645.5|637.7|33
1655694010000|2022-06-20 03:00:10|645.51|637.71|645.19|637.39|645.57|637.77|645.03|637.23|34
1655694020000|2022-06-20 03:00:20|645.26|637.46|645.05|637.25|645.28|637.48|644.82|637.02|33
1655694030000|2022-06-20 03:00:30|645.1|637.3|645.63|637.83|645.68|637.88|644.97|637.17|31
1655694040000|2022-06-20 03:00:40|645.64|637.84|646.5|638.7|646.55|638.75|645.64|637.84|29
1655694050000|2022-06-20 03:00:50|646.55|638.75|645.85|638.05|646.57|638.77|645.81|638.01|32
1655694060000|2022-06-20 03:01:00|645.84|638.04|645.07|637.27|645.99|638.19|645.03|637.23|31
1655694070000|2022-06-20 03:01:10|645.05|637.25|644.69|636.89|645.12|637.32|644.41|636.61|35
1655694080000|2022-06-20 03:01:20|644.57|636.77|644.41|636.61|644.63|636.83|644.26|636.46|34
1655694090000|2022-06-20 03:01:30|644.61|636.81|644.01|636.21|644.62|636.82|644.01|636.21|30
1655694100000|2022-06-20 03:01:40|643.99|636.19|643.78|635.98|644.44|636.64|643.78|635.98|33
1655694110000|2022-06-20 03:01:50|643.82|636.02|644.53|636.73|644.56|636.76|643.81|636.01|35
1655694120000|2022-06-20 03:02:00|644.56|636.76|644.22|636.42|644.74|636.94|644.18|636.38|28
1655694130000|2022-06-20 03:02:10|644.14|636.34|644.51|636.71|644.59|636.79|643.95|636.15|26
1655694140000|2022-06-20 03:02:20|644.56|636.76|644.49|636.69|644.63|636.83|644.33|636.53|30
1655694150000|2022-06-20 03:02:30|644.52|636.72|644.75|636.95|644.77|636.97|644.27|636.47|32
1655694160000|2022-06-20 03:02:40|644.74|636.94|644.73|636.93|644.82|637.02|644.64|636.84|28
1655694170000|2022-06-20 03:02:50|644.7|636.9|644.51|636.71|644.7|636.9|644.45|636.65|19
1655694180000|2022-06-20 03:03:00|644.53|636.73|644.54|636.74|644.95|637.15|644.53|636.73|29
1655694190000|2022-06-20 03:03:10|644.43|636.63|644.53|636.73|644.74|636.94|644.43|636.63|31
1655694200000|2022-06-20 03:03:20|644.57|636.77|644.69|636.89|644.78|636.98|644.49|636.69|31
1655694210000|2022-06-20 03:03:30|644.59|636.79|644.56|636.76|644.65|636.85|644.43|636.63|21
1655694220000|2022-06-20 03:03:40|644.63|636.83|644.45|636.65|644.73|636.93|644.45|636.65|27
1655694230000|2022-06-20 03:03:50|644.46|636.66|644.5|636.7|644.61|636.81|644.35|636.55|26
1655694240000|2022-06-20 03:04:00|644.52|636.72|643.8|636|644.59|636.79|643.59|635.79|27
1655694250000|2022-06-20 03:04:10|643.82|636.02|643.68|635.88|643.87|636.07|643.47|635.67|31
1655694260000|2022-06-20 03:04:20|643.63|635.83|643.64|635.84|643.76|635.96|643.59|635.79|31
1655694270000|2022-06-20 03:04:30|643.63|635.83|642.97|635.17|643.76|635.96|642.86|635.06|30
1655694280000|2022-06-20 03:04:40|643|635.2|643.73|635.93|643.73|635.93|642.7|634.9|33
1655694290000|2022-06-20 03:04:50|643.75|635.95|643.57|635.77|643.9|636.1|643.56|635.76|32
1655694300000|2022-06-20 03:05:00|643.54|635.74|643.62|635.82|643.63|635.83|643.38|635.58|30
1655694310000|2022-06-20 03:05:10|643.64|635.84|643.65|635.85|643.88|636.08|643.59|635.79|30
1655694320000|2022-06-20 03:05:20|643.7|635.9|644.53|636.73|644.54|636.74|643.66|635.86|28
1655694330000|2022-06-20 03:05:30|644.49|636.69|643.8|636|644.49|636.69|643.65|635.85|29
1655694340000|2022-06-20 03:05:40|643.82|636.02|643.9|636.1|644.05|636.25|643.78|635.98|27
1655694350000|2022-06-20 03:05:50|644.04|636.24|644.13|636.33|644.29|636.49|643.93|636.13|34
1655694360000|2022-06-20 03:06:00|644.15|636.35|644.36|636.56|644.38|636.58|644.12|636.32|25
1655694370000|2022-06-20 03:06:10|644.34|636.54|643.95|636.15|644.34|636.54|643.81|636.01|23
1655694380000|2022-06-20 03:06:20|643.92|636.12|643.66|635.86|643.92|636.12|643.56|635.76|26
1655694390000|2022-06-20 03:06:30|643.68|635.88|644.1|636.3|644.1|636.3|643.56|635.76|27
1655694400000|2022-06-20 03:06:40|644.2|636.4|644.6|636.8|644.67|636.87|644.2|636.4|29
1655694410000|2022-06-20 03:06:50|644.53|636.73|644.94|637.14|645.12|637.32|644.43|636.63|30
1655694420000|2022-06-20 03:07:00|644.92|637.12|645.94|638.14|645.94|638.14|644.8|637|30
1655694430000|2022-06-20 03:07:10|645.95|638.15|647.56|639.76|647.56|639.76|645.95|638.15|32
1655694440000|2022-06-20 03:07:20|647.51|639.71|646.91|639.11|647.51|639.71|646.86|639.06|34
1655694450000|2022-06-20 03:07:30|646.86|639.06|647.44|639.64|647.67|639.87|646.86|639.06|29
1655694460000|2022-06-20 03:07:40|647.47|639.67|647.61|639.81|647.78|639.98|647.02|639.22|32
1655694470000|2022-06-20 03:07:50|647.54|639.74|647.44|639.64|647.63|639.83|647.42|639.62|28
1655694480000|2022-06-20 03:08:00|647.42|639.62|647.01|639.21|647.42|639.62|646.69|638.89|27
1655694490000|2022-06-20 03:08:10|647|639.2|646.35|638.55|647.06|639.26|646.25|638.45|27
1655694500000|2022-06-20 03:08:20|646.47|638.67|645.76|637.96|646.69|638.89|645.76|637.96|31
1655694510000|2022-06-20 03:08:30|645.68|637.88|645.76|637.96|645.78|637.98|645.5|637.7|27
1655694520000|2022-06-20 03:08:40|645.75|637.95|645.64|637.84|645.83|638.03|645.62|637.82|26
1655694530000|2022-06-20 03:08:50|645.63|637.83|645.66|637.86|645.78|637.98|645.62|637.82|26
1655694540000|2022-06-20 03:09:00|645.59|637.79|645.65|637.85|645.83|638.03|645.56|637.76|25
1655694550000|2022-06-20 03:09:10|645.66|637.86|645.96|638.16|645.97|638.17|645.61|637.81|23
1655694560000|2022-06-20 03:09:20|645.81|638.01|645.59|637.79|645.81|638.01|645.59|637.79|20
1655694570000|2022-06-20 03:09:30|645.6|637.8|645.61|637.81|645.7|637.9|645.5|637.7|24
1655694580000|2022-06-20 03:09:40|645.68|637.88|645.13|637.33|645.68|637.88|645.13|637.33|25
1655694590000|2022-06-20 03:09:50|645.25|637.45|645.57|637.77|645.59|637.79|645.16|637.36|25
1655694600000|2022-06-20 03:10:00|645.58|637.78|645.81|638.01|645.81|638.01|645.43|637.63|27
1655694610000|2022-06-20 03:10:10|645.79|637.99|645.8|638|645.82|638.02|645.56|637.76|26
1655694620000|2022-06-20 03:10:20|645.69|637.89|645.69|637.89|645.83|638.03|645.66|637.86|18
1655694630000|2022-06-20 03:10:30|645.74|637.94|645.67|637.87|645.74|637.94|645.45|637.65|25
1655694640000|2022-06-20 03:10:40|645.68|637.88|645.67|637.87|645.74|637.94|645.53|637.73|24
1655694650000|2022-06-20 03:10:50|645.68|637.88|645.67|637.87|645.75|637.95|645.58|637.78|22
1655694660000|2022-06-20 03:11:00|645.66|637.86|645.63|637.83|645.76|637.96|645.59|637.79|22
1655694670000|2022-06-20 03:11:10|645.64|637.84|645.66|637.86|645.84|638.04|645.6|637.8|29
1655694680000|2022-06-20 03:11:20|645.74|637.94|645.63|637.83|645.85|638.05|645.63|637.83|26
1655694690000|2022-06-20 03:11:30|645.64|637.84|646.03|638.23|646.04|638.24|645.64|637.84|25
1655694700000|2022-06-20 03:11:40|646.09|638.29|646.02|638.22|646.09|638.29|645.7|637.9|29
1655694710000|2022-06-20 03:11:50|646.04|638.24|645.87|638.07|646.04|638.24|645.76|637.96|27
1655694720000|2022-06-20 03:12:00|646.16|638.36|645.94|638.14|646.6|638.8|645.89|638.09|31
1655694730000|2022-06-20 03:12:10|645.89|638.09|645.74|637.94|645.92|638.12|645.74|637.94|15
1655694740000|2022-06-20 03:12:20|645.71|637.91|645.91|638.11|645.99|638.19|645.66|637.86|24
1655694750000|2022-06-20 03:12:30|645.92|638.12|646.39|638.59|646.4|638.6|645.78|637.98|20
1655694760000|2022-06-20 03:12:40|646.4|638.6|646.03|638.23|646.5|638.7|645.78|637.98|29
1655694770000|2022-06-20 03:12:50|646|638.2|646.05|638.25|646.14|638.34|645.94|638.14|26
1655694780000|2022-06-20 03:13:00|645.98|638.18|647.44|639.64|647.46|639.66|645.98|638.18|31
1655694790000|2022-06-20 03:13:10|647.45|639.65|647.6|639.8|647.63|639.83|647.34|639.54|30
1655694800000|2022-06-20 03:13:20|647.61|639.81|646.78|638.98|647.61|639.81|646.6|638.8|30
1655694810000|2022-06-20 03:13:30|646.75|638.95|646.67|638.87|646.96|639.16|646.66|638.86|17
1655694820000|2022-06-20 03:13:40|646.63|638.83|646.49|638.69|646.63|638.83|646.44|638.64|25
1655694830000|2022-06-20 03:13:50|646.51|638.71|646.67|638.87|646.78|638.98|646.48|638.68|19
1655694840000|2022-06-20 03:14:00|646.68|638.88|646.77|638.97|646.98|639.18|646.68|638.88|27
1655694850000|2022-06-20 03:14:10|646.75|638.95|646.66|638.86|646.75|638.95|646.5|638.7|23
1655694860000|2022-06-20 03:14:20|646.61|638.81|646.72|638.92|646.72|638.92|646.59|638.79|22
1655694870000|2022-06-20 03:14:30|646.66|638.86|646.02|638.22|646.66|638.86|645.6|637.8|28
1655694880000|2022-06-20 03:14:40|646.03|638.23|646.12|638.32|646.17|638.37|646|638.2|25
1655694890000|2022-06-20 03:14:50|646.11|638.31|646.14|638.34|646.16|638.36|646.11|638.31|8
1655694900000|2022-06-20 03:15:00|646.16|638.36|646.11|638.31|646.42|638.62|646.02|638.22|29
1655694910000|2022-06-20 03:15:10|646.09|638.29|645.23|637.43|646.09|638.29|645.23|637.43|22
1655694920000|2022-06-20 03:15:20|645.22|637.42|645.08|637.28|645.22|637.42|645.05|637.25|26
1655694930000|2022-06-20 03:15:30|645.09|637.29|645.17|637.37|645.19|637.39|645|637.2|20
1655694940000|2022-06-20 03:15:40|645.16|637.36|645.56|637.76|645.58|637.78|645.12|637.32|20
1655694950000|2022-06-20 03:15:50|645.57|637.77|645.02|637.22|645.59|637.79|645.01|637.21|26
1655694960000|2022-06-20 03:16:00|645.01|637.21|644.91|637.11|645.08|637.28|644.88|637.08|25
1655694970000|2022-06-20 03:16:10|644.92|637.12|644.84|637.04|645.09|637.29|644.84|637.04|16
1655694980000|2022-06-20 03:16:20|644.83|637.03|644.19|636.39|644.83|637.03|644.15|636.35|23
1655694990000|2022-06-20 03:16:30|644.12|636.32|644.25|636.45|644.26|636.46|643.92|636.12|18
1655695000000|2022-06-20 03:16:40|644.23|636.43|644.62|636.82|644.62|636.82|644.23|636.43|24
1655695010000|2022-06-20 03:16:50|644.61|636.81|644.72|636.92|644.72|636.92|644.58|636.78|11
1655695020000|2022-06-20 03:17:00|644.71|636.91|644.5|636.7|644.71|636.91|644.5|636.7|18
1655695030000|2022-06-20 03:17:10|644.51|636.71|643.86|636.06|644.62|636.82|643.69|635.89|28
1655695040000|2022-06-20 03:17:20|643.87|636.07|644.06|636.26|644.1|636.3|643.84|636.04|26
1655695050000|2022-06-20 03:17:30|644.05|636.25|644.72|636.92|644.76|636.96|644.05|636.25|22
1655695060000|2022-06-20 03:17:40|644.74|636.94|645.94|638.14|645.94|638.14|644.74|636.94|32
1655695070000|2022-06-20 03:17:50|645.95|638.15|646.49|638.69|646.5|638.7|645.95|638.15|30
1655695080000|2022-06-20 03:18:00|646.41|638.61|646.06|638.26|646.48|638.68|645.92|638.12|31
1655695090000|2022-06-20 03:18:10|646.07|638.27|646.06|638.26|646.11|638.31|645.98|638.18|24
1655695100000|2022-06-20 03:18:20|646.02|638.22|645.97|638.17|646.04|638.24|645.92|638.12|26
1655695110000|2022-06-20 03:18:30|645.99|638.19|646.12|638.32|646.16|638.36|645.86|638.06|27
1655695120000|2022-06-20 03:18:40|646.11|638.31|645.95|638.15|646.11|638.31|645.94|638.14|18
1655695130000|2022-06-20 03:18:50|645.94|638.14|646.54|638.74|646.56|638.76|645.93|638.13|23
1655695140000|2022-06-20 03:19:00|646.53|638.73|646.53|638.73|646.64|638.84|646.43|638.63|25
1655695150000|2022-06-20 03:19:10|646.43|638.63|646.6|638.8|646.6|638.8|646.43|638.63|20
1655695160000|2022-06-20 03:19:20|646.58|638.78|646.62|638.82|646.62|638.82|646.5|638.7|23
1655695170000|2022-06-20 03:19:30|646.61|638.81|646.61|638.81|646.64|638.84|646.55|638.75|20
1655695180000|2022-06-20 03:19:40|646.62|638.82|646.69|638.89|646.77|638.97|646.62|638.82|28
1655695190000|2022-06-20 03:19:50|646.72|638.92|646.63|638.83|646.75|638.95|646.63|638.83|11
1655695200000|2022-06-20 03:20:00|646.53|638.73|646.76|638.96|646.8|639|646.44|638.64|27
1655695210000|2022-06-20 03:20:10|646.74|638.94|646.46|638.66|646.74|638.94|646.03|638.23|28
1655695220000|2022-06-20 03:20:20|646.47|638.67|646.37|638.57|646.62|638.82|646.37|638.57|26
1655695230000|2022-06-20 03:20:30|646.28|638.48|645.86|638.06|646.28|638.48|645.86|638.06|31
1655695240000|2022-06-20 03:20:40|645.89|638.09|645.95|638.15|646.07|638.27|645.82|638.02|25
1655695250000|2022-06-20 03:20:50|645.88|638.08|645.94|638.14|646.05|638.25|645.86|638.06|29
1655695260000|2022-06-20 03:21:00|645.95|638.15|646.22|638.42|646.24|638.44|645.94|638.14|22
1655695270000|2022-06-20 03:21:10|646.39|638.59|646.55|638.75|646.74|638.94|646.39|638.59|26
1655695280000|2022-06-20 03:21:20|646.56|638.76|646.96|639.16|646.96|639.16|646.55|638.75|28
1655695290000|2022-06-20 03:21:30|647.41|639.61|646.94|639.14|647.45|639.65|646.87|639.07|32
1655695300000|2022-06-20 03:21:40|646.98|639.18|647|639.2|647.02|639.22|646.67|638.87|31
1655695310000|2022-06-20 03:21:50|647.04|639.24|647.26|639.46|647.3|639.5|646.97|639.17|26
1655695320000|2022-06-20 03:22:00|647.27|639.47|646.86|639.06|647.27|639.47|646.83|639.03|27
1655695330000|2022-06-20 03:22:10|646.82|639.02|646.83|639.03|646.92|639.12|646.76|638.96|25
1655695340000|2022-06-20 03:22:20|646.87|639.07|646.93|639.13|646.95|639.15|646.8|639|26
1655695350000|2022-06-20 03:22:30|646.95|639.15|646.98|639.18|646.98|639.18|646.86|639.06|22
1655695360000|2022-06-20 03:22:40|646.91|639.11|646.89|639.09|646.97|639.17|646.88|639.08|26
1655695370000|2022-06-20 03:22:50|646.88|639.08|646.86|639.06|646.93|639.13|646.82|639.02|14
1655695380000|2022-06-20 03:23:00|646.9|639.1|647|639.2|647.01|639.21|646.82|639.02|16
1655695390000|2022-06-20 03:23:10|646.92|639.12|646.91|639.11|647.04|639.24|646.9|639.1|26
1655695400000|2022-06-20 03:23:20|646.9|639.1|646.66|638.86|647.07|639.27|646.61|638.81|25
1655695410000|2022-06-20 03:23:30|646.69|638.89|646.66|638.86|646.74|638.94|646.55|638.75|30
1655695420000|2022-06-20 03:23:40|646.69|638.89|646.6|638.8|646.72|638.92|646.56|638.76|23
1655695430000|2022-06-20 03:23:50|646.59|638.79|646.66|638.86|646.83|639.03|646.59|638.79|25
1655695440000|2022-06-20 03:24:00|646.68|638.88|646.51|638.71|646.71|638.91|646.48|638.68|28
1655695450000|2022-06-20 03:24:10|646.55|638.75|646.62|638.82|646.66|638.86|646.55|638.75|18
1655695460000|2022-06-20 03:24:20|646.61|638.81|646.61|638.81|646.66|638.86|646.56|638.76|25
1655695470000|2022-06-20 03:24:30|646.6|638.8|646.66|638.86|646.7|638.9|646.55|638.75|15
1655695480000|2022-06-20 03:24:40|646.65|638.85|646.19|638.39|646.78|638.98|646.09|638.29|30
1655695490000|2022-06-20 03:24:50|646.17|638.37|646.06|638.26|646.24|638.44|645.99|638.19|21
1655695500000|2022-06-20 03:25:00|646.14|638.34|646.02|638.22|646.17|638.37|645.95|638.15|25
1655695510000|2022-06-20 03:25:10|645.97|638.17|645.95|638.15|646.12|638.32|645.92|638.12|15
1655695520000|2022-06-20 03:25:20|645.94|638.14|645.91|638.11|646.01|638.21|645.91|638.11|13
1655695530000|2022-06-20 03:25:30|645.9|638.1|645.78|637.98|645.93|638.13|645.74|637.94|18
1655695540000|2022-06-20 03:25:40|645.8|638|646.31|638.51|646.43|638.63|645.74|637.94|30
1655695550000|2022-06-20 03:25:50|646.23|638.43|646.61|638.81|646.61|638.81|646.14|638.34|26
1655695560000|2022-06-20 03:26:00|646.7|638.9|646.76|638.96|647.07|639.27|646.7|638.9|33
1655695570000|2022-06-20 03:26:10|646.84|639.04|647.85|640.05|647.85|640.05|646.79|638.99|29
1655695580000|2022-06-20 03:26:20|647.81|640.01|648.35|640.55|648.46|640.66|647.81|640.01|29
1655695590000|2022-06-20 03:26:30|648.39|640.59|650.04|642.24|650.72|642.92|648.39|640.59|35
1655695600000|2022-06-20 03:26:40|650.03|642.23|648.94|641.14|650.03|642.23|648.67|640.87|35
1655695610000|2022-06-20 03:26:50|649.03|641.23|648.72|640.92|649.13|641.33|648.64|640.84|34
1655695620000|2022-06-20 03:27:00|648.71|640.91|648.65|640.85|648.78|640.98|648.57|640.77|26
1655695630000|2022-06-20 03:27:10|648.64|640.84|648.25|640.45|648.66|640.86|648.22|640.42|24
1655695640000|2022-06-20 03:27:20|648.24|640.44|648.24|640.44|648.3|640.5|648.11|640.31|26
1655695650000|2022-06-20 03:27:30|648.23|640.43|648.13|640.33|648.29|640.49|648.1|640.3|27
1655695660000|2022-06-20 03:27:40|648.07|640.27|648.01|640.21|648.15|640.35|647.87|640.07|24
1655695670000|2022-06-20 03:27:50|647.99|640.19|647.78|639.98|647.99|640.19|647.71|639.91|24
1655695680000|2022-06-20 03:28:00|647.81|640.01|647.96|640.16|647.96|640.16|647.7|639.9|25
1655695690000|2022-06-20 03:28:10|647.99|640.19|648.49|640.69|648.6|640.8|647.87|640.07|34
1655695700000|2022-06-20 03:28:20|648.48|640.68|648.71|640.91|648.89|641.09|648.44|640.64|35
1655695710000|2022-06-20 03:28:30|648.72|640.92|648.66|640.86|648.85|641.05|648.24|640.44|25
1655695720000|2022-06-20 03:28:40|648.64|640.84|648.71|640.91|648.73|640.93|648.6|640.8|24
1655695730000|2022-06-20 03:28:50|648.7|640.9|648.74|640.94|648.79|640.99|648.64|640.84|25
1655695740000|2022-06-20 03:29:00|648.66|640.86|648.2|640.4|648.69|640.89|648.18|640.38|24
1655695750000|2022-06-20 03:29:10|648.21|640.41|648.52|640.72|648.57|640.77|648.17|640.37|27
1655695760000|2022-06-20 03:29:20|648.53|640.73|649.28|641.48|649.34|641.54|648.51|640.71|27
1655695770000|2022-06-20 03:29:30|649.24|641.44|648.99|641.19|649.24|641.44|648.85|641.05|29
1655695780000|2022-06-20 03:29:40|648.98|641.18|648.97|641.17|649.02|641.22|648.65|640.85|27
1655695790000|2022-06-20 03:29:50|649.04|641.24|648.7|640.9|649.04|641.24|648.51|640.71|30
1655695800000|2022-06-20 03:30:00|648.69|640.89|648.46|640.66|648.91|641.11|648.16|640.36|32
1655695810000|2022-06-20 03:30:10|648.53|640.73|648.53|640.73|648.58|640.78|648.43|640.63|31
1655695820000|2022-06-20 03:30:20|648.52|640.72|648.49|640.69|648.58|640.78|647.85|640.05|28
1655695830000|2022-06-20 03:30:30|648.51|640.71|648.05|640.25|648.53|640.73|647.88|640.08|21
1655695840000|2022-06-20 03:30:40|648.06|640.26|648.16|640.36|648.26|640.46|648.04|640.24|24
1655695850000|2022-06-20 03:30:50|648.17|640.37|648.53|640.73|648.6|640.8|648.17|640.37|27
1655695860000|2022-06-20 03:31:00|648.51|640.71|648.27|640.47|648.53|640.73|648.17|640.37|26
1655695870000|2022-06-20 03:31:10|648.36|640.56|648.1|640.3|648.53|640.73|648.07|640.27|28
1655695880000|2022-06-20 03:31:20|648.07|640.27|648.04|640.24|648.08|640.28|647.7|639.9|29
1655695890000|2022-06-20 03:31:30|647.91|640.11|647.15|639.35|647.91|640.11|647.15|639.35|25
1655695900000|2022-06-20 03:31:40|647.09|639.29|647.55|639.75|647.71|639.91|647.09|639.29|28
1655695910000|2022-06-20 03:31:50|647.51|639.71|647.07|639.27|647.56|639.76|647.07|639.27|27
1655695920000|2022-06-20 03:32:00|647.27|639.47|647.13|639.33|647.27|639.47|647.11|639.31|22
1655695930000|2022-06-20 03:32:10|647.16|639.36|647.23|639.43|647.54|639.74|647.11|639.31|29
1655695940000|2022-06-20 03:32:20|647.22|639.42|647.21|639.41|647.3|639.5|647.06|639.26|29
1655695950000|2022-06-20 03:32:30|647.18|639.38|647.12|639.32|647.22|639.42|647.07|639.27|18
1655695960000|2022-06-20 03:32:40|647.08|639.28|647.11|639.31|647.21|639.41|647.06|639.26|18
1655695970000|2022-06-20 03:32:50|647.1|639.3|647.24|639.44|647.24|639.44|647.02|639.22|27
1655695980000|2022-06-20 03:33:00|647.2|639.4|647.24|639.44|647.76|639.96|647.2|639.4|31
1655695990000|2022-06-20 03:33:10|647.23|639.43|647.06|639.26|647.28|639.48|647.05|639.25|15
1655696000000|2022-06-20 03:33:20|646.99|639.19|646.96|639.16|646.99|639.19|646.83|639.03|17
1655696010000|2022-06-20 03:33:30|646.99|639.19|646.88|639.08|647.03|639.23|646.88|639.08|19
1655696020000|2022-06-20 03:33:40|646.87|639.07|646.91|639.11|646.91|639.11|646.8|639|25
1655696030000|2022-06-20 03:33:50|646.9|639.1|647.02|639.22|647.07|639.27|646.79|638.99|29
1655696040000|2022-06-20 03:34:00|647|639.2|647.01|639.21|647.01|639.21|646.84|639.04|21
1655696050000|2022-06-20 03:34:10|647.06|639.26|647.19|639.39|647.19|639.39|646.98|639.18|25
1655696060000|2022-06-20 03:34:20|647.2|639.4|647.1|639.3|647.2|639.4|646.91|639.11|25
1655696070000|2022-06-20 03:34:30|647.11|639.31|647.09|639.29|647.11|639.31|646.96|639.16|10
1655696080000|2022-06-20 03:34:40|647.1|639.3|647.04|639.24|647.13|639.33|647.01|639.21|19
1655696090000|2022-06-20 03:34:50|647.09|639.29|647.16|639.36|647.16|639.36|647.02|639.22|18
1655696100000|2022-06-20 03:35:00|647.13|639.33|647.11|639.31|647.16|639.36|647.04|639.24|26
1655696110000|2022-06-20 03:35:10|647.12|639.32|647.01|639.21|647.12|639.32|646.98|639.18|16
1655696120000|2022-06-20 03:35:20|647|639.2|646.96|639.16|647.08|639.28|646.87|639.07|21
1655696130000|2022-06-20 03:35:30|646.94|639.14|646.97|639.17|647.09|639.29|646.82|639.02|23
1655696140000|2022-06-20 03:35:40|646.98|639.18|647.58|639.78|647.67|639.87|646.98|639.18|27
1655696150000|2022-06-20 03:35:50|647.56|639.76|647.06|639.26|647.86|640.06|647.02|639.22|30
1655696160000|2022-06-20 03:36:00|647.13|639.33|647.38|639.58|647.38|639.58|646.89|639.09|31
1655696170000|2022-06-20 03:36:10|647.31|639.51|647.39|639.59|647.53|639.73|647.31|639.51|26
1655696180000|2022-06-20 03:36:20|647.38|639.58|647.38|639.58|647.46|639.66|647.07|639.27|28
1655696190000|2022-06-20 03:36:30|647.39|639.59|647.63|639.83|647.63|639.83|647.33|639.53|24
1655696200000|2022-06-20 03:36:40|647.66|639.86|647.8|640|647.8|640|647.56|639.76|20
1655696210000|2022-06-20 03:36:50|647.78|639.98|647.68|639.88|647.93|640.13|647.64|639.84|29
1655696220000|2022-06-20 03:37:00|647.67|639.87|647.84|640.04|647.84|640.04|647.65|639.85|20
1655696230000|2022-06-20 03:37:10|647.9|640.1|648.59|640.79|648.64|640.84|647.89|640.09|26
1655696240000|2022-06-20 03:37:20|648.62|640.82|647.89|640.09|648.73|640.93|647.89|640.09|34
1655696250000|2022-06-20 03:37:30|648.04|640.24|648.36|640.56|648.38|640.58|648|640.2|28
1655696260000|2022-06-20 03:37:40|648.41|640.61|648.21|640.41|648.44|640.64|648|640.2|29
1655696270000|2022-06-20 03:37:50|648.12|640.32|648.18|640.38|648.31|640.51|648.02|640.22|24
1655696280000|2022-06-20 03:38:00|648.13|640.33|648.24|640.44|648.63|640.83|648.08|640.28|29
1655696290000|2022-06-20 03:38:10|648.23|640.43|648.25|640.45|648.36|640.56|648.22|640.42|21
1655696300000|2022-06-20 03:38:20|648.07|640.27|648.08|640.28|648.11|640.31|648.06|640.26|24
1655696310000|2022-06-20 03:38:30|648.1|640.3|648.7|640.9|648.7|640.9|648.06|640.26|26
1655696320000|2022-06-20 03:38:40|648.81|641.01|648.71|640.91|648.81|641.01|648.64|640.84|28
1655696330000|2022-06-20 03:38:50|648.74|640.94|648.82|641.02|649.01|641.21|648.25|640.45|33
1655696340000|2022-06-20 03:39:00|648.85|641.05|648.75|640.95|648.99|641.19|648.7|640.9|34
1655696350000|2022-06-20 03:39:10|648.81|641.01|648.87|641.07|648.94|641.14|648.77|640.97|25
1655696360000|2022-06-20 03:39:20|648.85|641.05|648.84|641.04|648.91|641.11|648.75|640.95|26
1655696370000|2022-06-20 03:39:30|648.79|640.99|648.54|640.74|648.96|641.16|648.37|640.57|29
1655696380000|2022-06-20 03:39:40|648.55|640.75|648.62|640.82|648.62|640.82|648.54|640.74|20
1655696390000|2022-06-20 03:39:50|648.61|640.81|648.74|640.94|648.74|640.94|648.54|640.74|23
1655696400000|2022-06-20 03:40:00|648.73|640.93|648.86|641.06|648.96|641.16|648.71|640.91|33
1655696410000|2022-06-20 03:40:10|648.85|641.05|648.92|641.12|648.94|641.14|648.84|641.04|25
1655696420000|2022-06-20 03:40:20|648.88|641.08|649.17|641.37|649.18|641.38|648.84|641.04|31
1655696430000|2022-06-20 03:40:30|649.19|641.39|649.87|642.07|649.92|642.12|649.09|641.29|34
1655696440000|2022-06-20 03:40:40|649.76|641.96|649.86|642.06|650|642.2|649.72|641.92|28
1655696450000|2022-06-20 03:40:50|649.77|641.97|648.96|641.16|649.77|641.97|648.95|641.15|26
1655696460000|2022-06-20 03:41:00|648.97|641.17|649.07|641.27|649.16|641.36|648.75|640.95|30
1655696470000|2022-06-20 03:41:10|649.05|641.25|648.83|641.03|649.05|641.25|648.76|640.96|25
1655696480000|2022-06-20 03:41:20|648.82|641.02|648.92|641.12|648.95|641.15|648.81|641.01|26
1655696490000|2022-06-20 03:41:30|648.94|641.14|648.84|641.04|648.99|641.19|648.84|641.04|20
1655696500000|2022-06-20 03:41:40|648.85|641.05|648.96|641.16|648.99|641.19|648.83|641.03|13
1655696510000|2022-06-20 03:41:50|648.97|641.17|648.89|641.09|649|641.2|648.67|640.87|17
1655696520000|2022-06-20 03:42:00|648.83|641.03|648.9|641.1|648.92|641.12|648.76|640.96|14
1655696530000|2022-06-20 03:42:10|648.89|641.09|648.91|641.11|648.97|641.17|648.89|641.09|13
1655696540000|2022-06-20 03:42:20|648.93|641.13|648.94|641.14|648.96|641.16|648.9|641.1|20
1655696550000|2022-06-20 03:42:30|648.93|641.13|648.96|641.16|648.96|641.16|648.86|641.06|16
1655696560000|2022-06-20 03:42:40|648.92|641.12|648.91|641.11|648.99|641.19|648.87|641.07|15
1655696570000|2022-06-20 03:42:50|648.92|641.12|648.37|640.57|648.93|641.13|648.37|640.57|21
1655696580000|2022-06-20 03:43:00|648.24|640.44|648.07|640.27|648.27|640.47|648.06|640.26|27
1655696590000|2022-06-20 03:43:10|648.08|640.28|648.07|640.27|648.19|640.39|648.07|640.27|12
1655696600000|2022-06-20 03:43:20|648.08|640.28|648.11|640.31|648.21|640.41|648.02|640.22|20
1655696610000|2022-06-20 03:43:30|648.07|640.27|648.72|640.92|648.87|641.07|648.03|640.23|34
1655696620000|2022-06-20 03:43:40|648.73|640.93|650.5|642.7|650.63|642.83|648.69|640.89|35
1655696630000|2022-06-20 03:43:50|650.56|642.76|650.13|642.33|650.78|642.98|649.82|642.02|34
1655696640000|2022-06-20 03:44:00|650.15|642.35|650.31|642.51|650.78|642.98|650.15|642.35|33
1655696650000|2022-06-20 03:44:10|650.39|642.59|649.95|642.15|650.44|642.64|649.86|642.06|34
1655696660000|2022-06-20 03:44:20|649.88|642.08|650.23|642.43|650.25|642.45|649.83|642.03|25
1655696670000|2022-06-20 03:44:30|650.2|642.4|650.99|643.19|650.99|643.19|650.19|642.39|33
1655696680000|2022-06-20 03:44:40|650.98|643.18|651.91|644.11|651.91|644.11|650.96|643.16|34
1655696690000|2022-06-20 03:44:50|651.87|644.07|651.59|643.79|651.87|644.07|651.44|643.64|21
1655696700000|2022-06-20 03:45:00|651.56|643.76|651.92|644.12|651.96|644.16|651.31|643.51|29
1655696710000|2022-06-20 03:45:10|651.88|644.08|652.42|644.62|652.42|644.62|651.61|643.81|31
1655696720000|2022-06-20 03:45:20|652.39|644.59|652.43|644.63|652.47|644.67|651.89|644.09|28
1655696730000|2022-06-20 03:45:30|652.41|644.61|652.13|644.33|652.41|644.61|651.89|644.09|29
1655696740000|2022-06-20 03:45:40|652.09|644.29|652.69|644.89|652.76|644.96|651.96|644.16|31
1655696750000|2022-06-20 03:45:50|652.68|644.88|652.31|644.51|652.68|644.88|652.23|644.43|31
1655696760000|2022-06-20 03:46:00|652.35|644.55|651.96|644.16|652.35|644.55|651.94|644.14|21
1655696770000|2022-06-20 03:46:10|651.98|644.18|651.71|643.91|652|644.2|651.64|643.84|21
1655696780000|2022-06-20 03:46:20|651.72|643.92|651.13|643.33|651.72|643.92|651.13|643.33|18
1655696790000|2022-06-20 03:46:30|651.12|643.32|650.82|643.02|651.12|643.32|650.75|642.95|29
1655696800000|2022-06-20 03:46:40|650.83|643.03|651.01|643.21|651.06|643.26|650.83|643.03|29
1655696810000|2022-06-20 03:46:50|651|643.2|650.73|642.93|651.11|643.31|650.73|642.93|22
1655696820000|2022-06-20 03:47:00|650.71|642.91|650.66|642.86|650.81|643.01|650.53|642.73|30
1655696830000|2022-06-20 03:47:10|650.68|642.88|650.6|642.8|650.8|643|650.54|642.74|32
1655696840000|2022-06-20 03:47:20|650.5|642.7|650.55|642.75|650.6|642.8|650.41|642.61|27
1655696850000|2022-06-20 03:47:30|650.44|642.64|649.97|642.17|650.5|642.7|649.97|642.17|28
1655696860000|2022-06-20 03:47:40|649.99|642.19|649.87|642.07|650.16|642.36|649.83|642.03|30
1655696870000|2022-06-20 03:47:50|649.89|642.09|649.31|641.51|649.9|642.1|649.25|641.45|29
1655696880000|2022-06-20 03:48:00|649.3|641.5|649.63|641.83|649.63|641.83|648.93|641.13|27
1655696890000|2022-06-20 03:48:10|649.34|641.54|648.97|641.17|649.34|641.54|648.95|641.15|26
1655696900000|2022-06-20 03:48:20|648.99|641.19|648.91|641.11|649.04|641.24|648.86|641.06|27
1655696910000|2022-06-20 03:48:30|648.89|641.09|648.92|641.12|649.09|641.29|648.84|641.04|26
1655696920000|2022-06-20 03:48:40|648.91|641.11|649.22|641.42|649.23|641.43|648.91|641.11|25
1655696930000|2022-06-20 03:48:50|649.21|641.41|649.46|641.66|649.63|641.83|649.03|641.23|34
1655696940000|2022-06-20 03:49:00|649.48|641.68|649.58|641.78|650|642.2|649.48|641.68|30
1655696950000|2022-06-20 03:49:10|649.75|641.95|649.73|641.93|649.83|642.03|649.58|641.78|28
1655696960000|2022-06-20 03:49:20|649.68|641.88|649.54|641.74|649.79|641.99|649.54|641.74|30
1655696970000|2022-06-20 03:49:30|649.55|641.75|649.12|641.32|649.63|641.83|648.97|641.17|24
1655696980000|2022-06-20 03:49:40|649.19|641.39|648.66|640.86|649.19|641.39|648.66|640.86|25
1655696990000|2022-06-20 03:49:50|648.64|640.84|648.87|641.07|648.96|641.16|648.61|640.81|22
1655697000000|2022-06-20 03:50:00|648.89|641.09|648.64|640.84|648.89|641.09|648.53|640.73|31
1655697010000|2022-06-20 03:50:10|648.63|640.83|648.96|641.16|649|641.2|648.59|640.79|25
1655697020000|2022-06-20 03:50:20|648.95|641.15|649.5|641.7|649.5|641.7|648.9|641.1|18
1655697030000|2022-06-20 03:50:30|649.49|641.69|648.89|641.09|649.54|641.74|648.87|641.07|26
1655697040000|2022-06-20 03:50:40|649.18|641.38|648.92|641.12|649.19|641.39|648.87|641.07|22
1655697050000|2022-06-20 03:50:50|648.9|641.1|648.81|641.01|649.01|641.21|648.81|641.01|20
1655697060000|2022-06-20 03:51:00|648.82|641.02|648.02|640.22|648.86|641.06|647.97|640.17|28
1655697070000|2022-06-20 03:51:10|647.93|640.13|647.76|639.96|648.21|640.41|647.76|639.96|28
1655697080000|2022-06-20 03:51:20|647.78|639.98|647.97|640.17|648.15|640.35|647.76|639.96|24
1655697090000|2022-06-20 03:51:30|647.98|640.18|648.33|640.53|648.37|640.57|647.85|640.05|20
1655697100000|2022-06-20 03:51:40|647.99|640.19|647.78|639.98|648.03|640.23|647.65|639.85|23
1655697110000|2022-06-20 03:51:50|647.75|639.95|647.84|640.04|648.01|640.21|647.7|639.9|28
1655697120000|2022-06-20 03:52:00|647.82|640.02|647.79|639.99|647.83|640.03|647.67|639.87|28
1655697130000|2022-06-20 03:52:10|647.77|639.97|647.83|640.03|647.91|640.11|647.69|639.89|29
1655697140000|2022-06-20 03:52:20|647.82|640.02|647.96|640.16|648.01|640.21|647.76|639.96|26
1655697150000|2022-06-20 03:52:30|647.99|640.19|647.87|640.07|647.99|640.19|647.74|639.94|25
1655697160000|2022-06-20 03:52:40|647.88|640.08|647.29|639.49|647.92|640.12|647.28|639.48|33
1655697170000|2022-06-20 03:52:50|647.26|639.46|647.21|639.41|647.26|639.46|647.05|639.25|27
1655697180000|2022-06-20 03:53:00|647.22|639.42|647.46|639.66|647.47|639.67|646.88|639.08|34
1655697190000|2022-06-20 03:53:10|647.45|639.65|647.58|639.78|647.58|639.78|647.43|639.63|18
1655697200000|2022-06-20 03:53:20|647.61|639.81|647.9|640.1|647.9|640.1|647.55|639.75|26
1655697210000|2022-06-20 03:53:30|647.88|640.08|647.95|640.15|648.09|640.29|647.86|640.06|19
1655697220000|2022-06-20 03:53:40|647.94|640.14|647.87|640.07|647.99|640.19|647.85|640.05|27
1655697230000|2022-06-20 03:53:50|647.84|640.04|647.8|640|647.89|640.09|647.58|639.78|27
1655697240000|2022-06-20 03:54:00|647.81|640.01|647.71|639.91|647.81|640.01|647.61|639.81|24
1655697250000|2022-06-20 03:54:10|647.7|639.9|647.81|640.01|647.81|640.01|647.65|639.85|19
1655697260000|2022-06-20 03:54:20|647.84|640.04|647.87|640.07|647.89|640.09|647.78|639.98|16
1655697270000|2022-06-20 03:54:30|647.9|640.1|647.8|640|647.9|640.1|647.74|639.94|19
1655697280000|2022-06-20 03:54:40|647.73|639.93|647.72|639.92|647.84|640.04|647.54|639.74|30
1655697290000|2022-06-20 03:54:50|647.71|639.91|647.17|639.37|647.77|639.97|647.17|639.37|25
1655697300000|2022-06-20 03:55:00|647.2|639.4|647.54|639.74|647.74|639.94|647.2|639.4|25
1655697310000|2022-06-20 03:55:10|647.5|639.7|647.69|639.89|647.71|639.91|647.46|639.66|23
1655697320000|2022-06-20 03:55:20|647.68|639.88|647.61|639.81|647.68|639.88|647.53|639.73|13
1655697330000|2022-06-20 03:55:30|647.6|639.8|647.76|639.96|647.78|639.98|647.55|639.75|28
1655697340000|2022-06-20 03:55:40|647.72|639.92|647.78|639.98|647.83|640.03|647.68|639.88|19
1655697350000|2022-06-20 03:55:50|647.79|639.99|647.74|639.94|647.83|640.03|647.63|639.83|24
1655697360000|2022-06-20 03:56:00|647.79|639.99|647.69|639.89|647.83|640.03|647.65|639.85|25
1655697370000|2022-06-20 03:56:10|647.68|639.88|647.77|639.97|647.79|639.99|647.68|639.88|14
1655697380000|2022-06-20 03:56:20|647.75|639.95|647.71|639.91|647.93|640.13|647.59|639.79|25
1655697390000|2022-06-20 03:56:30|647.66|639.86|647.72|639.92|647.72|639.92|647.46|639.66|30
1655697400000|2022-06-20 03:56:40|647.76|639.96|647.81|640.01|647.9|640.1|647.67|639.87|32
1655697410000|2022-06-20 03:56:50|647.83|640.03|647.91|640.11|648.01|640.21|647.83|640.03|24
1655697420000|2022-06-20 03:57:00|647.87|640.07|647.48|639.68|647.98|640.18|647.48|639.68|32
1655697430000|2022-06-20 03:57:10|647.33|639.53|647.23|639.43|647.33|639.53|647.19|639.39|22
1655697440000|2022-06-20 03:57:20|647.24|639.44|647.13|639.33|647.29|639.49|647.12|639.32|23
1655697450000|2022-06-20 03:57:30|647.1|639.3|647.19|639.39|647.23|639.43|647.1|639.3|25
1655697460000|2022-06-20 03:57:40|647.22|639.42|647.21|639.41|647.25|639.45|647.12|639.32|21
1655697470000|2022-06-20 03:57:50|647.16|639.36|647.18|639.38|647.18|639.38|647.09|639.29|27
1655697480000|2022-06-20 03:58:00|647.1|639.3|647.09|639.29|647.17|639.37|647.01|639.21|26
1655697490000|2022-06-20 03:58:10|647.07|639.27|647.17|639.37|647.54|639.74|646.96|639.16|32
1655697500000|2022-06-20 03:58:20|647.19|639.39|647.09|639.29|647.27|639.47|647.05|639.25|29
1655697510000|2022-06-20 03:58:30|647.05|639.25|647.65|639.85|647.7|639.9|647.05|639.25|28
1655697520000|2022-06-20 03:58:40|647.6|639.8|647.86|640.06|647.88|640.08|647.6|639.8|24
1655697530000|2022-06-20 03:58:50|647.85|640.05|647.79|639.99|647.91|640.11|647.74|639.94|26
1655697540000|2022-06-20 03:59:00|647.81|640.01|647.11|639.31|647.81|640.01|647.11|639.31|30
1655697550000|2022-06-20 03:59:10|647.1|639.3|647.09|639.29|647.2|639.4|647.08|639.28|20
1655697560000|2022-06-20 03:59:20|647.1|639.3|647.26|639.46|647.37|639.57|647.1|639.3|31
1655697570000|2022-06-20 03:59:30|647.21|639.41|647.1|639.3|647.34|639.54|647.08|639.28|24
1655697580000|2022-06-20 03:59:40|647.07|639.27|647.19|639.39|647.31|639.51|647.07|639.27|25
1655697590000|2022-06-20 03:59:50|647.18|639.38|647.07|639.27|647.26|639.46|647.03|639.23|27
1655697600000|2022-06-20 04:00:00|647.08|639.28|647.1|639.3|647.24|639.44|646.97|639.17|33
1655697610000|2022-06-20 04:00:10|647.13|639.33|647.13|639.33|647.18|639.38|647.06|639.26|33
1655697620000|2022-06-20 04:00:20|647.11|639.31|647.17|639.37|647.45|639.65|647.11|639.31|31
1655697630000|2022-06-20 04:00:30|647.3|639.5|647.09|639.29|647.3|639.5|647.05|639.25|30
1655697640000|2022-06-20 04:00:40|647.03|639.23|647.1|639.3|647.17|639.37|647.01|639.21|30
1655697650000|2022-06-20 04:00:50|647.07|639.27|647.11|639.31|647.12|639.32|647.04|639.24|24
1655697660000|2022-06-20 04:01:00|647.17|639.37|647.06|639.26|647.32|639.52|647.05|639.25|32
1655697670000|2022-06-20 04:01:10|647.1|639.3|647.07|639.27|647.1|639.3|646.94|639.14|29
1655697680000|2022-06-20 04:01:20|647.08|639.28|647.08|639.28|647.33|639.53|647.05|639.25|29
1655697690000|2022-06-20 04:01:30|647.09|639.29|647.16|639.36|647.38|639.58|647.08|639.28|32
1655697700000|2022-06-20 04:01:40|647.2|639.4|647.03|639.23|647.2|639.4|647.03|639.23|24
1655697710000|2022-06-20 04:01:50|647.04|639.24|647.13|639.33|647.13|639.33|647.01|639.21|29
1655697720000|2022-06-20 04:02:00|647.11|639.31|646.95|639.15|647.16|639.36|646.95|639.15|24
1655697730000|2022-06-20 04:02:10|646.96|639.16|647.06|639.26|647.13|639.33|646.96|639.16|23
1655697740000|2022-06-20 04:02:20|647.07|639.27|647.28|639.48|647.28|639.48|647.07|639.27|25
1655697750000|2022-06-20 04:02:30|647.24|639.44|647.82|640.02|647.82|640.02|647.24|639.44|26
1655697760000|2022-06-20 04:02:40|647.77|639.97|647.15|639.35|647.84|640.04|647.15|639.35|23
1655697770000|2022-06-20 04:02:50|647.17|639.37|647|639.2|647.28|639.48|646.93|639.13|27
1655697780000|2022-06-20 04:03:00|646.97|639.17|647.05|639.25|647.15|639.35|646.97|639.17|22
1655697790000|2022-06-20 04:03:10|647.12|639.32|647.09|639.29|647.24|639.44|647.06|639.26|25
1655697800000|2022-06-20 04:03:20|647.1|639.3|647.2|639.4|647.22|639.42|647.07|639.27|25
1655697810000|2022-06-20 04:03:30|647.21|639.41|647.1|639.3|647.21|639.41|647.06|639.26|17
1655697820000|2022-06-20 04:03:40|647.04|639.24|647.12|639.32|647.14|639.34|647.04|639.24|21
1655697830000|2022-06-20 04:03:50|647.1|639.3|646.96|639.16|647.13|639.33|646.84|639.04|29
1655697840000|2022-06-20 04:04:00|646.97|639.17|647.04|639.24|647.08|639.28|646.9|639.1|28
1655697850000|2022-06-20 04:04:10|646.96|639.16|647.08|639.28|647.1|639.3|646.96|639.16|23
1655697860000|2022-06-20 04:04:20|647.02|639.22|646.99|639.19|647.1|639.3|646.95|639.15|16
1655697870000|2022-06-20 04:04:30|646.98|639.18|647.05|639.25|647.1|639.3|646.98|639.18|24
1655697880000|2022-06-20 04:04:40|646.99|639.19|646.99|639.19|647.11|639.31|646.97|639.17|18
1655697890000|2022-06-20 04:04:50|647|639.2|646.97|639.17|647.07|639.27|646.97|639.17|23
1655697900000|2022-06-20 04:05:00|646.98|639.18|646.98|639.18|647.05|639.25|646.96|639.16|24
1655697910000|2022-06-20 04:05:10|647|639.2|647.49|639.69|647.78|639.98|646.96|639.16|24
1655697920000|2022-06-20 04:05:20|647.53|639.73|647.66|639.86|647.68|639.88|647.51|639.71|25
1655697930000|2022-06-20 04:05:30|647.62|639.82|647.37|639.57|647.83|640.03|647.37|639.57|30
1655697940000|2022-06-20 04:05:40|647.36|639.56|647.18|639.38|647.36|639.56|647.16|639.36|26
1655697950000|2022-06-20 04:05:50|647.19|639.39|647.16|639.36|647.26|639.46|647.15|639.35|21
1655697960000|2022-06-20 04:06:00|647.15|639.35|647.07|639.27|647.22|639.42|647.05|639.25|30
1655697970000|2022-06-20 04:06:10|647.03|639.23|646.97|639.17|647.05|639.25|646.9|639.1|30
1655697980000|2022-06-20 04:06:20|646.93|639.13|647.01|639.21|647.1|639.3|646.89|639.09|32
1655697990000|2022-06-20 04:06:30|647.02|639.22|647.01|639.21|647.13|639.33|646.92|639.12|24
1655698000000|2022-06-20 04:06:40|647.03|639.23|647.13|639.33|647.14|639.34|646.89|639.09|30
1655698010000|2022-06-20 04:06:50|647.02|639.22|646.95|639.15|647.12|639.32|646.93|639.13|29
1655698020000|2022-06-20 04:07:00|646.9|639.1|647.14|639.34|647.21|639.41|646.9|639.1|23
1655698030000|2022-06-20 04:07:10|647.12|639.32|647.02|639.22|647.12|639.32|646.89|639.09|28
1655698040000|2022-06-20 04:07:20|647.01|639.21|647.04|639.24|647.05|639.25|646.93|639.13|24
1655698050000|2022-06-20 04:07:30|647|639.2|647.01|639.21|647.05|639.25|646.95|639.15|20
1655698060000|2022-06-20 04:07:40|646.99|639.19|646.98|639.18|647.06|639.26|646.96|639.16|23
1655698070000|2022-06-20 04:07:50|646.99|639.19|647.01|639.21|647.08|639.28|646.94|639.14|18
1655698080000|2022-06-20 04:08:00|647.02|639.22|647.09|639.29|647.13|639.33|646.97|639.17|22
1655698090000|2022-06-20 04:08:10|647.08|639.28|647.24|639.44|647.25|639.45|647.03|639.23|20
1655698100000|2022-06-20 04:08:20|647.21|639.41|647.23|639.43|647.23|639.43|647.07|639.27|21
1655698110000|2022-06-20 04:08:30|647.24|639.44|647.82|640.02|647.88|640.08|647.24|639.44|27
1655698120000|2022-06-20 04:08:40|647.75|639.95|647.21|639.41|647.83|640.03|647.17|639.37|26
1655698130000|2022-06-20 04:08:50|647.16|639.36|647.06|639.26|647.28|639.48|647.03|639.23|19
1655698140000|2022-06-20 04:09:00|647.07|639.27|647.13|639.33|647.15|639.35|647.05|639.25|22
1655698150000|2022-06-20 04:09:10|647.15|639.35|647.62|639.82|647.63|639.83|647.15|639.35|29
1655698160000|2022-06-20 04:09:20|647.51|639.71|647.26|639.46|647.84|640.04|647.12|639.32|31
1655698170000|2022-06-20 04:09:30|647.25|639.45|647.17|639.37|647.53|639.73|647.14|639.34|29
1655698180000|2022-06-20 04:09:40|647.18|639.38|647.08|639.28|647.2|639.4|646.99|639.19|25
1655698190000|2022-06-20 04:09:50|647.03|639.23|647.09|639.29|647.17|639.37|647.01|639.21|26
1655698200000|2022-06-20 04:10:00|647.08|639.28|647.14|639.34|647.15|639.35|646.97|639.17|23
1655698210000|2022-06-20 04:10:10|647.09|639.29|647.17|639.37|647.18|639.38|647.09|639.29|22
1655698220000|2022-06-20 04:10:20|647.18|639.38|647.26|639.46|647.26|639.46|647.09|639.29|18
1655698230000|2022-06-20 04:10:30|647.28|639.48|647.79|639.99|647.85|640.05|647.24|639.44|30
1655698240000|2022-06-20 04:10:40|647.78|639.98|648.3|640.5|648.31|640.51|647.78|639.98|27
1655698250000|2022-06-20 04:10:50|648.29|640.49|648.1|640.3|648.29|640.49|648.01|640.21|23
1655698260000|2022-06-20 04:11:00|648.05|640.25|648.08|640.28|648.15|640.35|647.93|640.13|15
1655698270000|2022-06-20 04:11:10|648.07|640.27|647.99|640.19|648.17|640.37|647.88|640.08|17
1655698280000|2022-06-20 04:11:20|648.01|640.21|647.96|640.16|648.15|640.35|647.94|640.14|21
1655698290000|2022-06-20 04:11:30|647.98|640.18|647.95|640.15|648.12|640.32|647.91|640.11|27
1655698300000|2022-06-20 04:11:40|648.1|640.3|647.91|640.11|648.1|640.3|647.91|640.11|32
1655698310000|2022-06-20 04:11:50|648.06|640.26|648.04|640.24|648.07|640.27|647.95|640.15|19
1655698320000|2022-06-20 04:12:00|648.03|640.23|648.01|640.21|648.05|640.25|647.87|640.07|21
1655698330000|2022-06-20 04:12:10|647.96|640.16|647.94|640.14|648.02|640.22|647.74|639.94|27
1655698340000|2022-06-20 04:12:20|647.9|640.1|647.98|640.18|648.04|640.24|647.84|640.04|22
1655698350000|2022-06-20 04:12:30|647.97|640.17|647.93|640.13|648|640.2|647.76|639.96|30
1655698360000|2022-06-20 04:12:40|647.94|640.14|647.73|639.93|648.02|640.22|647.73|639.93|26
1655698370000|2022-06-20 04:12:50|647.74|639.94|647.67|639.87|647.76|639.96|647.61|639.81|26
1655698380000|2022-06-20 04:13:00|647.64|639.84|647.82|640.02|647.86|640.06|647.64|639.84|28
1655698390000|2022-06-20 04:13:10|647.81|640.01|647.9|640.1|647.97|640.17|647.81|640.01|21
1655698400000|2022-06-20 04:13:20|647.91|640.11|647.97|640.17|648.03|640.23|647.86|640.06|27
1655698410000|2022-06-20 04:13:30|647.99|640.19|647.95|640.15|648.02|640.22|647.91|640.11|26
1655698420000|2022-06-20 04:13:40|647.93|640.13|647.91|640.11|648.11|640.31|647.91|640.11|26
1655698430000|2022-06-20 04:13:50|647.92|640.12|648|640.2|648.02|640.22|647.82|640.02|25
1655698440000|2022-06-20 04:14:00|647.99|640.19|647.76|639.96|648.11|640.31|647.76|639.96|20
1655698450000|2022-06-20 04:14:10|647.82|640.02|647.79|639.99|647.91|640.11|647.74|639.94|25
1655698460000|2022-06-20 04:14:20|647.78|639.98|647.87|640.07|647.96|640.16|647.75|639.95|22
1655698470000|2022-06-20 04:14:30|647.88|640.08|647.82|640.02|647.96|640.16|647.77|639.97|20
1655698480000|2022-06-20 04:14:40|647.86|640.06|647.94|640.14|648.05|640.25|647.75|639.95|25
1655698490000|2022-06-20 04:14:50|647.93|640.13|647.93|640.13|648|640.2|647.86|640.06|29
1655698500000|2022-06-20 04:15:00|647.95|640.15|647.92|640.12|648.03|640.23|647.73|639.93|30
1655698510000|2022-06-20 04:15:10|647.87|640.07|648.03|640.23|648.14|640.34|647.87|640.07|29
1655698520000|2022-06-20 04:15:20|648.04|640.24|648.26|640.46|648.34|640.54|648.02|640.22|27
1655698530000|2022-06-20 04:15:30|648.25|640.45|648.2|640.4|648.28|640.48|648.13|640.33|25
1655698540000|2022-06-20 04:15:40|648.19|640.39|648.86|641.06|648.87|641.07|648.16|640.36|23
1655698550000|2022-06-20 04:15:50|648.85|641.05|648.36|640.56|648.85|641.05|648.36|640.56|29
1655698560000|2022-06-20 04:16:00|648.35|640.55|648.24|640.44|648.35|640.55|648.02|640.22|23
1655698570000|2022-06-20 04:16:10|648.23|640.43|648.29|640.49|648.75|640.95|648.21|640.41|31
1655698580000|2022-06-20 04:16:20|648.24|640.44|648.18|640.38|648.53|640.73|648.03|640.23|29
1655698590000|2022-06-20 04:16:30|648.17|640.37|648.81|641.01|649.04|641.24|648.12|640.32|33
1655698600000|2022-06-20 04:16:40|648.82|641.02|648.65|640.85|648.84|641.04|648.57|640.77|28
1655698610000|2022-06-20 04:16:50|648.67|640.87|648.76|640.96|648.81|641.01|648.61|640.81|23
1655698620000|2022-06-20 04:17:00|648.86|641.06|648.78|640.98|648.86|641.06|648.71|640.91|19
1655698630000|2022-06-20 04:17:10|648.79|640.99|649.02|641.22|649.04|641.24|648.77|640.97|32
1655698640000|2022-06-20 04:17:20|648.97|641.17|648.72|640.92|649.05|641.25|648.65|640.85|29
1655698650000|2022-06-20 04:17:30|648.69|640.89|648.64|640.84|648.84|641.04|648.57|640.77|22
1655698660000|2022-06-20 04:17:40|648.68|640.88|648.67|640.87|648.79|640.99|648.63|640.83|21
1655698670000|2022-06-20 04:17:50|648.66|640.86|648.65|640.85|648.87|641.07|648.63|640.83|24
1655698680000|2022-06-20 04:18:00|648.8|641|648.77|640.97|648.9|641.1|648.69|640.89|20
1655698690000|2022-06-20 04:18:10|648.83|641.03|648.9|641.1|648.93|641.13|648.56|640.76|22
1655698700000|2022-06-20 04:18:20|648.89|641.09|648.66|640.86|648.89|641.09|648.62|640.82|24
1655698710000|2022-06-20 04:18:30|648.67|640.87|648.92|641.12|648.99|641.19|648.67|640.87|18
1655698720000|2022-06-20 04:18:40|648.73|640.93|648.85|641.05|648.91|641.11|648.71|640.91|25
1655698730000|2022-06-20 04:18:50|648.88|641.08|649.6|641.8|649.62|641.82|648.8|641|22
1655698740000|2022-06-20 04:19:00|649.56|641.76|649.55|641.75|649.73|641.93|649.32|641.52|31
1655698750000|2022-06-20 04:19:10|649.6|641.8|649.61|641.81|649.85|642.05|649.58|641.78|27
1655698760000|2022-06-20 04:19:20|649.58|641.78|649.85|642.05|649.86|642.06|649.52|641.72|23
1655698770000|2022-06-20 04:19:30|649.84|642.04|649.41|641.61|649.84|642.04|649.41|641.61|31
1655698780000|2022-06-20 04:19:40|648.98|641.18|649.31|641.51|649.53|641.73|648.95|641.15|29
1655698790000|2022-06-20 04:19:50|649.23|641.43|649.25|641.45|649.28|641.48|649.02|641.22|23
1655698800000|2022-06-20 04:20:00|649.06|641.26|649.1|641.3|649.32|641.52|649.06|641.26|26
1655698810000|2022-06-20 04:20:10|649.09|641.29|649.13|641.33|649.16|641.36|649.07|641.27|22
1655698820000|2022-06-20 04:20:20|649.09|641.29|649|641.2|649.16|641.36|648.99|641.19|27
1655698830000|2022-06-20 04:20:30|648.96|641.16|649.14|641.34|649.14|641.34|648.95|641.15|25
1655698840000|2022-06-20 04:20:40|649.13|641.33|649.68|641.88|649.68|641.88|649.05|641.25|19
1655698850000|2022-06-20 04:20:50|649.82|642.02|650.52|642.72|650.52|642.72|649.75|641.95|30
1655698860000|2022-06-20 04:21:00|650.53|642.73|650.75|642.95|650.76|642.96|650.07|642.27|30
1655698870000|2022-06-20 04:21:10|650.76|642.96|651.04|643.24|651.26|643.46|650.59|642.79|27
1655698880000|2022-06-20 04:21:20|651.03|643.23|651.3|643.5|651.3|643.5|651.03|643.23|20
1655698890000|2022-06-20 04:21:30|651.41|643.61|651.18|643.38|651.95|644.15|651.18|643.38|35
1655698900000|2022-06-20 04:21:40|651.09|643.29|650.93|643.13|651.24|643.44|650.76|642.96|28
1655698910000|2022-06-20 04:21:50|651.01|643.21|651.13|643.33|651.13|643.33|650.35|642.55|38
1655698920000|2022-06-20 04:22:00|651.12|643.32|650.72|642.92|651.12|643.32|650.72|642.92|28
1655698930000|2022-06-20 04:22:10|650.68|642.88|650.3|642.5|650.83|643.03|650.22|642.42|28
1655698940000|2022-06-20 04:22:20|650.33|642.53|650.37|642.57|650.57|642.77|650.31|642.51|25
1655698950000|2022-06-20 04:22:30|650.35|642.55|650.31|642.51|650.36|642.56|650.25|642.45|28
1655698960000|2022-06-20 04:22:40|650.3|642.5|650.62|642.82|650.62|642.82|650.17|642.37|27
1655698970000|2022-06-20 04:22:50|650.65|642.85|650.24|642.44|650.66|642.86|650.24|642.44|22
1655698980000|2022-06-20 04:23:00|650.22|642.42|650.32|642.52|650.41|642.61|650.22|642.42|27
1655698990000|2022-06-20 04:23:10|650.31|642.51|650.05|642.25|650.31|642.51|650.04|642.24|25
1655699000000|2022-06-20 04:23:20|650.03|642.23|650.01|642.21|650.14|642.34|649.84|642.04|28
1655699010000|2022-06-20 04:23:30|650|642.2|649.93|642.13|650.08|642.28|649.85|642.05|29
1655699020000|2022-06-20 04:23:40|649.92|642.12|649.9|642.1|650|642.2|649.81|642.01|27
1655699030000|2022-06-20 04:23:50|649.91|642.11|650.17|642.37|650.29|642.49|649.8|642|33
1655699040000|2022-06-20 04:24:00|650.19|642.39|650.38|642.58|650.38|642.58|650.11|642.31|27
1655699050000|2022-06-20 04:24:10|650.37|642.57|650.64|642.84|650.75|642.95|650.37|642.57|24
1655699060000|2022-06-20 04:24:20|650.71|642.91|650.24|642.44|650.78|642.98|650.18|642.38|22
1655699070000|2022-06-20 04:24:30|650.26|642.46|650.63|642.83|650.7|642.9|650.16|642.36|24
1655699080000|2022-06-20 04:24:40|650.62|642.82|650.76|642.96|650.76|642.96|650.62|642.82|24
1655699090000|2022-06-20 04:24:50|650.75|642.95|650.6|642.8|650.78|642.98|650.55|642.75|25
1655699100000|2022-06-20 04:25:00|650.61|642.81|651|643.2|651.36|643.56|650.6|642.8|32
1655699110000|2022-06-20 04:25:10|651.18|643.38|651.68|643.88|652.48|644.68|651.18|643.38|34
1655699120000|2022-06-20 04:25:20|651.63|643.83|652.12|644.32|652.14|644.34|651.58|643.78|32
1655699130000|2022-06-20 04:25:30|652.09|644.29|652.12|644.32|652.15|644.35|651.94|644.14|24
1655699140000|2022-06-20 04:25:40|652.13|644.33|652.03|644.23|652.18|644.38|652.03|644.23|19
1655699150000|2022-06-20 04:25:50|652.04|644.24|652.01|644.21|652.12|644.32|651.92|644.12|22
1655699160000|2022-06-20 04:26:00|652|644.2|651.64|643.84|652.08|644.28|651.14|643.34|29
1655699170000|2022-06-20 04:26:10|651.65|643.85|651.82|644.02|652.08|644.28|651.65|643.85|28
1655699180000|2022-06-20 04:26:20|651.85|644.05|651.71|643.91|651.95|644.15|651.7|643.9|26
1655699190000|2022-06-20 04:26:30|651.74|643.94|651.34|643.54|651.74|643.94|651.34|643.54|19
1655699200000|2022-06-20 04:26:40|651.33|643.53|651.25|643.45|651.33|643.53|651.24|643.44|24
1655699210000|2022-06-20 04:26:50|651.23|643.43|651.26|643.46|651.26|643.46|651.03|643.23|22
1655699220000|2022-06-20 04:27:00|651.25|643.45|651.26|643.46|651.33|643.53|651|643.2|27
1655699230000|2022-06-20 04:27:10|651.22|643.42|651.3|643.5|651.31|643.51|651.05|643.25|29
1655699240000|2022-06-20 04:27:20|651.31|643.51|651.73|643.93|651.98|644.18|651.16|643.36|27
1655699250000|2022-06-20 04:27:30|651.74|643.94|652.07|644.27|652.07|644.27|651.74|643.94|21
1655699260000|2022-06-20 04:27:40|651.86|644.06|652.03|644.23|652.23|644.43|651.86|644.06|19
1655699270000|2022-06-20 04:27:50|652.04|644.24|651.98|644.18|652.05|644.25|651.88|644.08|23
1655699280000|2022-06-20 04:28:00|651.95|644.15|651.96|644.16|652.08|644.28|651.94|644.14|23
1655699290000|2022-06-20 04:28:10|652.02|644.22|651.88|644.08|652.02|644.22|651.62|643.82|22
1655699300000|2022-06-20 04:28:20|651.89|644.09|652.16|644.36|652.17|644.37|651.76|643.96|26
1655699310000|2022-06-20 04:28:30|652.17|644.37|651.85|644.05|652.17|644.37|651.81|644.01|22
1655699320000|2022-06-20 04:28:40|651.86|644.06|651.79|643.99|651.99|644.19|651.75|643.95|17
1655699330000|2022-06-20 04:28:50|651.78|643.98|652.09|644.29|652.1|644.3|651.74|643.94|19
1655699340000|2022-06-20 04:29:00|652.1|644.3|652.07|644.27|652.16|644.36|652.02|644.22|18
1655699350000|2022-06-20 04:29:10|652.02|644.22|652.08|644.28|652.14|644.34|651.97|644.17|17
1655699360000|2022-06-20 04:29:20|652.09|644.29|652.17|644.37|652.22|644.42|652.08|644.28|15
1655699370000|2022-06-20 04:29:30|652.16|644.36|652.16|644.36|652.21|644.41|652.05|644.25|22
1655699380000|2022-06-20 04:29:40|652.19|644.39|652.28|644.48|652.28|644.48|652.06|644.26|24
1655699390000|2022-06-20 04:29:50|652.29|644.49|652.6|644.8|652.72|644.92|652.29|644.49|33
1655699400000|2022-06-20 04:30:00|652.59|644.79|651.99|644.19|652.7|644.9|651.98|644.18|29
1655699410000|2022-06-20 04:30:10|651.98|644.18|651.24|643.44|652.06|644.26|650.97|643.17|29
1655699420000|2022-06-20 04:30:20|651.22|643.42|651.02|643.22|651.23|643.43|650.9|643.1|30
1655699430000|2022-06-20 04:30:30|651.03|643.23|651.22|643.42|651.22|643.42|650.94|643.14|32
1655699440000|2022-06-20 04:30:40|651.23|643.43|651.04|643.24|651.45|643.65|651.04|643.24|21
1655699450000|2022-06-20 04:30:50|651.01|643.21|651.04|643.24|651.11|643.31|650.81|643.01|26
1655699460000|2022-06-20 04:31:00|651.03|643.23|651.03|643.23|651.15|643.35|650.92|643.12|27
1655699470000|2022-06-20 04:31:10|651.05|643.25|651.05|643.25|651.15|643.35|650.93|643.13|13
1655699480000|2022-06-20 04:31:20|651.07|643.27|650.86|643.06|651.08|643.28|650.78|642.98|17
1655699490000|2022-06-20 04:31:30|650.8|643|650.83|643.03|650.86|643.06|650.8|643|9
1655699500000|2022-06-20 04:31:40|650.84|643.04|650.84|643.04|650.84|643.04|650.79|642.99|9
1655699510000|2022-06-20 04:31:50|650.81|643.01|650.99|643.19|650.99|643.19|650.81|643.01|14
1655699520000|2022-06-20 04:32:00|650.93|643.13|651.01|643.21|651.14|643.34|650.93|643.13|19
1655699530000|2022-06-20 04:32:10|650.95|643.15|650.96|643.16|651.02|643.22|650.95|643.15|18
1655699540000|2022-06-20 04:32:20|650.97|643.17|650.26|642.46|650.98|643.18|650.21|642.41|18
1655699550000|2022-06-20 04:32:30|650.25|642.45|650.26|642.46|650.26|642.46|650.15|642.35|10
1655699560000|2022-06-20 04:32:40|650.23|642.43|650.16|642.36|650.23|642.43|650.16|642.36|10
1655699570000|2022-06-20 04:32:50|650.15|642.35|650.58|642.78|650.58|642.78|650.1|642.3|18
1655699580000|2022-06-20 04:33:00|650.53|642.73|650.72|642.92|650.72|642.92|650.52|642.72|21
1655699590000|2022-06-20 04:33:10|650.7|642.9|650.82|643.02|650.83|643.03|650.64|642.84|16
1655699600000|2022-06-20 04:33:20|650.83|643.03|650.72|642.92|650.83|643.03|650.31|642.51|14
1655699610000|2022-06-20 04:33:30|650.73|642.93|650.79|642.99|650.81|643.01|650.72|642.92|15
1655699620000|2022-06-20 04:33:40|650.86|643.06|650.8|643|650.86|643.06|650.78|642.98|6
1655699630000|2022-06-20 04:33:50|650.78|642.98|651.1|643.3|651.1|643.3|650.78|642.98|19
1655699640000|2022-06-20 04:34:00|651.09|643.29|651.64|643.84|651.77|643.97|651.08|643.28|25
1655699650000|2022-06-20 04:34:10|651.65|643.85|651.56|643.76|651.83|644.03|651.52|643.72|19
1655699660000|2022-06-20 04:34:20|651.58|643.78|651.44|643.64|651.68|643.88|651.44|643.64|16
1655699670000|2022-06-20 04:34:30|651.46|643.66|651.47|643.67|651.48|643.68|651.46|643.66|4
1655699680000|2022-06-20 04:34:40|651.45|643.65|651.5|643.7|651.57|643.77|651.45|643.65|18
1655699690000|2022-06-20 04:34:50|651.51|643.71|651.51|643.71|651.51|643.71|651.51|643.71|1
1655699700000|2022-06-20 04:35:00|651.58|643.78|651.1|643.3|651.58|643.78|651.08|643.28|14
1655699710000|2022-06-20 04:35:10|651.15|643.35|650.77|642.97|651.17|643.37|650.77|642.97|18
1655699720000|2022-06-20 04:35:20|650.85|643.05|650.28|642.48|650.86|643.06|650.26|642.46|24
1655699730000|2022-06-20 04:35:30|650.27|642.47|650.22|642.42|650.27|642.47|650.16|642.36|21
1655699740000|2022-06-20 04:35:40|650.21|642.41|650.26|642.46|650.26|642.46|650.21|642.41|9
1655699750000|2022-06-20 04:35:50|650.25|642.45|650.84|643.04|650.84|643.04|650.2|642.4|21
1655699760000|2022-06-20 04:36:00|650.87|643.07|651.16|643.36|651.16|643.36|650.81|643.01|32
1655699770000|2022-06-20 04:36:10|651.15|643.35|650.82|643.02|651.16|643.36|650.81|643.01|23
1655699780000|2022-06-20 04:36:20|650.88|643.08|650.37|642.57|650.97|643.17|650.37|642.57|20
1655699790000|2022-06-20 04:36:30|650.34|642.54|650.28|642.48|650.34|642.54|650.27|642.47|10
1655699800000|2022-06-20 04:36:40|650.25|642.45|650.17|642.37|650.26|642.46|650.17|642.37|12
1655699810000|2022-06-20 04:36:50|650.18|642.38|650.03|642.23|650.2|642.4|649.98|642.18|15
1655699820000|2022-06-20 04:37:00|650.02|642.22|650.05|642.25|650.08|642.28|649.9|642.1|14
1655699830000|2022-06-20 04:37:10|650.06|642.26|650.09|642.29|650.11|642.31|650.01|642.21|13
1655699840000|2022-06-20 04:37:20|650.08|642.28|649.92|642.12|650.17|642.37|649.92|642.12|25
1655699850000|2022-06-20 04:37:30|649.93|642.13|649.61|641.81|649.93|642.13|649.31|641.51|33
1655699860000|2022-06-20 04:37:40|649.64|641.84|649.6|641.8|649.72|641.92|649.54|641.74|14
1655699870000|2022-06-20 04:37:50|649.66|641.86|649.99|642.19|649.99|642.19|649.66|641.86|19
1655699880000|2022-06-20 04:38:00|649.98|642.18|650.04|642.24|650.06|642.26|649.98|642.18|7
1655699890000|2022-06-20 04:38:10|650.03|642.23|650.61|642.81|650.61|642.81|650.03|642.23|17
1655699900000|2022-06-20 04:38:20|650.62|642.82|650.23|642.43|650.63|642.83|650.23|642.43|20
1655699910000|2022-06-20 04:38:30|650.24|642.44|650.03|642.23|650.24|642.44|650.02|642.22|17
1655699920000|2022-06-20 04:38:40|650.04|642.24|649.86|642.06|650.04|642.24|649.81|642.01|16
1655699930000|2022-06-20 04:38:50|649.88|642.08|650.03|642.23|650.06|642.26|649.81|642.01|15
1655699940000|2022-06-20 04:39:00|650.04|642.24|650.06|642.26|650.09|642.29|650.04|642.24|11
1655699950000|2022-06-20 04:39:10|650.04|642.24|649.91|642.11|650.05|642.25|649.81|642.01|16
1655699960000|2022-06-20 04:39:20|649.93|642.13|649.99|642.19|649.99|642.19|649.93|642.13|6
1655699970000|2022-06-20 04:39:30|649.98|642.18|650.04|642.24|650.05|642.25|649.94|642.14|18
1655699980000|2022-06-20 04:39:40|650.03|642.23|650.06|642.26|650.08|642.28|650.03|642.23|10
1655699990000|2022-06-20 04:39:50|650.03|642.23|650.01|642.21|650.03|642.23|650.01|642.21|5
1655700000000|2022-06-20 04:40:00|650|642.2|649.26|641.46|650.01|642.21|649.25|641.45|33
1655700010000|2022-06-20 04:40:10|649.25|641.45|649.11|641.31|649.26|641.46|649.1|641.3|15
1655700020000|2022-06-20 04:40:20|649.15|641.35|649.12|641.32|649.15|641.35|648.99|641.19|19
1655700030000|2022-06-20 04:40:30|649.13|641.33|649.04|641.24|649.17|641.37|648.98|641.18|15
1655700040000|2022-06-20 04:40:40|649.03|641.23|648.85|641.05|649.03|641.23|648.85|641.05|12
1655700050000|2022-06-20 04:40:50|648.86|641.06|648.99|641.19|648.99|641.19|648.86|641.06|11
1655700060000|2022-06-20 04:41:00|648.91|641.11|648.97|641.17|649.01|641.21|648.85|641.05|7
1655700070000|2022-06-20 04:41:10|649|641.2|649.67|641.87|649.67|641.87|649|641.2|24
1655700080000|2022-06-20 04:41:20|649.57|641.77|649.16|641.36|649.65|641.85|649.01|641.21|28
1655700090000|2022-06-20 04:41:30|649.19|641.39|649.19|641.39|649.58|641.78|649.19|641.39|25
1655700100000|2022-06-20 04:41:40|649.18|641.38|649.47|641.67|649.47|641.67|649.12|641.32|28
1655700110000|2022-06-20 04:41:50|649.6|641.8|649.58|641.78|649.64|641.84|649.45|641.65|21
1655700120000|2022-06-20 04:42:00|649.56|641.76|648.96|641.16|649.56|641.76|648.96|641.16|29
1655700130000|2022-06-20 04:42:10|648.95|641.15|649.06|641.26|649.22|641.42|648.95|641.15|22
1655700140000|2022-06-20 04:42:20|649.07|641.27|649.01|641.21|649.16|641.36|649.01|641.21|18
1655700150000|2022-06-20 04:42:30|649.02|641.22|648.99|641.19|649.12|641.32|648.96|641.16|20
1655700160000|2022-06-20 04:42:40|649.08|641.28|649.02|641.22|649.11|641.31|649|641.2|19
1655700170000|2022-06-20 04:42:50|649.03|641.23|649.2|641.4|649.2|641.4|649|641.2|25
1655700180000|2022-06-20 04:43:00|649.21|641.41|649.13|641.33|649.21|641.41|649.08|641.28|23
1655700190000|2022-06-20 04:43:10|649.09|641.29|649.1|641.3|649.17|641.37|649.04|641.24|19
1655700200000|2022-06-20 04:43:20|649.2|641.4|649.38|641.58|649.45|641.65|649.12|641.32|19
1655700210000|2022-06-20 04:43:30|649.39|641.59|649.65|641.85|649.72|641.92|649.35|641.55|18
1655700220000|2022-06-20 04:43:40|649.71|641.91|649.78|641.98|649.78|641.98|649.52|641.72|28
1655700230000|2022-06-20 04:43:50|649.73|641.93|649.54|641.74|649.79|641.99|649.47|641.67|26
1655700240000|2022-06-20 04:44:00|649.55|641.75|649.19|641.39|649.55|641.75|649.12|641.32|28
1655700250000|2022-06-20 04:44:10|649.15|641.35|648.69|640.89|649.18|641.38|648.44|640.64|21
1655700260000|2022-06-20 04:44:20|648.67|640.87|648.2|640.4|648.83|641.03|648.16|640.36|29
1655700270000|2022-06-20 04:44:30|648.33|640.53|648.12|640.32|648.33|640.53|648.12|640.32|22
1655700280000|2022-06-20 04:44:40|648.13|640.33|647.97|640.17|648.54|640.74|647.92|640.12|28
1655700290000|2022-06-20 04:44:50|647.87|640.07|647.59|639.79|647.92|640.12|647.5|639.7|26
1655700300000|2022-06-20 04:45:00|647.61|639.81|648.07|640.27|648.11|640.31|647.61|639.81|35
1655700310000|2022-06-20 04:45:10|648.06|640.26|648.07|640.27|648.22|640.42|648.04|640.24|28
1655700320000|2022-06-20 04:45:20|648.08|640.28|647.97|640.17|648.08|640.28|647.92|640.12|22
1655700330000|2022-06-20 04:45:30|647.93|640.13|648.43|640.63|648.56|640.76|647.93|640.13|25
1655700340000|2022-06-20 04:45:40|648.46|640.66|648.2|640.4|648.5|640.7|648.13|640.33|17
1655700350000|2022-06-20 04:45:50|648.19|640.39|648.04|640.24|648.19|640.39|648.03|640.23|24
1655700360000|2022-06-20 04:46:00|648.05|640.25|648.07|640.27|648.18|640.38|648.05|640.25|12
1655700370000|2022-06-20 04:46:10|648.08|640.28|647.86|640.06|648.11|640.31|647.76|639.96|22
1655700380000|2022-06-20 04:46:20|647.85|640.05|647.33|639.53|647.85|640.05|647.2|639.4|25
1655700390000|2022-06-20 04:46:30|647.34|639.54|646.98|639.18|647.34|639.54|646.94|639.14|29
1655700400000|2022-06-20 04:46:40|646.91|639.11|646.83|639.03|647.11|639.31|646.81|639.01|18
1655700410000|2022-06-20 04:46:50|646.88|639.08|646.9|639.1|647.01|639.21|646.82|639.02|22
1655700420000|2022-06-20 04:47:00|646.89|639.09|646.95|639.15|647.03|639.23|646.89|639.09|24
1655700430000|2022-06-20 04:47:10|646.96|639.16|646.78|638.98|647.05|639.25|646.78|638.98|21
1655700440000|2022-06-20 04:47:20|646.85|639.05|646.82|639.02|646.91|639.11|646.78|638.98|23
1655700450000|2022-06-20 04:47:30|646.81|639.01|646.82|639.02|646.93|639.13|646.8|639|28
1655700460000|2022-06-20 04:47:40|646.84|639.04|646.88|639.08|646.96|639.16|646.75|638.95|26
1655700470000|2022-06-20 04:47:50|646.86|639.06|646.9|639.1|646.97|639.17|646.79|638.99|22
1655700480000|2022-06-20 04:48:00|646.86|639.06|646.84|639.04|646.97|639.17|646.79|638.99|26
1655700490000|2022-06-20 04:48:10|646.92|639.12|646.36|638.56|646.95|639.15|646.35|638.55|30
1655700500000|2022-06-20 04:48:20|646.37|638.57|646.37|638.57|646.43|638.63|646.28|638.48|24
1655700510000|2022-06-20 04:48:30|646.39|638.59|646.62|638.82|646.76|638.96|646.39|638.59|29
1655700520000|2022-06-20 04:48:40|646.54|638.74|646.24|638.44|646.74|638.94|646.24|638.44|34
1655700530000|2022-06-20 04:48:50|646.23|638.43|645.35|637.55|646.24|638.44|645.3|637.5|27
1655700540000|2022-06-20 04:49:00|645.37|637.57|645.55|637.75|645.79|637.99|645.26|637.46|30
1655700550000|2022-06-20 04:49:10|645.57|637.77|644.91|637.11|645.61|637.81|644.91|637.11|32
1655700560000|2022-06-20 04:49:20|644.9|637.1|644.96|637.16|645.05|637.25|644.71|636.91|36
1655700570000|2022-06-20 04:49:30|644.88|637.08|644.42|636.62|644.99|637.19|644.42|636.62|34
1655700580000|2022-06-20 04:49:40|644.4|636.6|644.66|636.86|644.9|637.1|644.33|636.53|27
1655700590000|2022-06-20 04:49:50|644.65|636.85|644.19|636.39|644.79|636.99|644.19|636.39|26
1655700600000|2022-06-20 04:50:00|644.25|636.45|644.07|636.27|644.25|636.45|644.02|636.22|15
1655700610000|2022-06-20 04:50:10|644.08|636.28|644.63|636.83|644.66|636.86|644.08|636.28|25
1655700620000|2022-06-20 04:50:20|644.59|636.79|644.7|636.9|644.7|636.9|644.58|636.78|22
1655700630000|2022-06-20 04:50:30|644.69|636.89|644.99|637.19|645.03|637.23|644.67|636.87|21
1655700640000|2022-06-20 04:50:40|645|637.2|644.68|636.88|645.06|637.26|644.67|636.87|26
1655700650000|2022-06-20 04:50:50|644.67|636.87|644.62|636.82|644.78|636.98|644.59|636.79|22
1655700660000|2022-06-20 04:51:00|644.67|636.87|644.63|636.83|644.9|637.1|644.58|636.78|28
1655700670000|2022-06-20 04:51:10|644.62|636.82|644.32|636.52|644.76|636.96|644.27|636.47|29
1655700680000|2022-06-20 04:51:20|644.28|636.48|644.27|636.47|644.34|636.54|644.18|636.38|29
1655700690000|2022-06-20 04:51:30|644.26|636.46|644.51|636.71|644.59|636.79|644.16|636.36|23
1655700700000|2022-06-20 04:51:40|644.6|636.8|644.55|636.75|644.65|636.85|644.5|636.7|28
1655700710000|2022-06-20 04:51:50|644.57|636.77|644.21|636.41|644.65|636.85|644.21|636.41|24
1655700720000|2022-06-20 04:52:00|644.23|636.43|644.13|636.33|644.36|636.56|644.13|636.33|26
1655700730000|2022-06-20 04:52:10|644.09|636.29|644.09|636.29|644.23|636.43|644.07|636.27|24
1655700740000|2022-06-20 04:52:20|644.14|636.34|644.03|636.23|644.14|636.34|643.99|636.19|18
1655700750000|2022-06-20 04:52:30|644.07|636.27|644.7|636.9|644.72|636.92|644.06|636.26|25
1655700760000|2022-06-20 04:52:40|644.68|636.88|644.73|636.93|644.79|636.99|644.63|636.83|29
1655700770000|2022-06-20 04:52:50|644.7|636.9|644.67|636.87|644.79|636.99|644.67|636.87|17
1655700780000|2022-06-20 04:53:00|644.75|636.95|644.61|636.81|644.78|636.98|644.58|636.78|24
1655700790000|2022-06-20 04:53:10|644.62|636.82|644.59|636.79|644.71|636.91|644.58|636.78|17
1655700800000|2022-06-20 04:53:20|644.68|636.88|644.21|636.41|644.7|636.9|644.21|636.41|28
1655700810000|2022-06-20 04:53:30|644.25|636.45|644.15|636.35|644.25|636.45|644.15|636.35|18
1655700820000|2022-06-20 04:53:40|644.21|636.41|644.22|636.42|644.22|636.42|644.21|636.41|4
1655700830000|2022-06-20 04:53:50|644.09|636.29|644.09|636.29|644.09|636.29|644.07|636.27|3
1655700840000|2022-06-20 04:54:00|644|636.2|643.3|635.5|644.13|636.33|643.3|635.5|18
1655700850000|2022-06-20 04:54:10|643.36|635.56|643.22|635.42|643.51|635.71|643.15|635.35|31
1655700860000|2022-06-20 04:54:20|643.28|635.48|643.14|635.34|643.29|635.49|642.93|635.13|24
1655700870000|2022-06-20 04:54:30|643.12|635.32|642.94|635.14|643.16|635.36|642.94|635.14|23
1655700880000|2022-06-20 04:54:40|642.93|635.13|642.62|634.82|642.93|635.13|642.56|634.76|8
1655700890000|2022-06-20 04:54:50|642.65|634.85|642.6|634.8|642.65|634.85|642.58|634.78|5
1655700900000|2022-06-20 04:55:00|642.49|634.69|641.9|634.1|642.49|634.69|641.62|633.82|31
1655700910000|2022-06-20 04:55:10|641.91|634.11|641.35|633.55|641.91|634.11|641.32|633.52|27
1655700920000|2022-06-20 04:55:20|641.31|633.51|640.54|632.74|641.31|633.51|640.42|632.62|30
1655700930000|2022-06-20 04:55:30|640.61|632.81|640.23|632.43|640.81|633.01|640.23|632.43|32
1655700940000|2022-06-20 04:55:40|640.22|632.42|639.46|631.66|640.24|632.44|639.46|631.66|34
1655700950000|2022-06-20 04:55:50|639.48|631.68|639.69|631.89|639.89|632.09|639.48|631.68|35
1655700960000|2022-06-20 04:56:00|639.68|631.88|640.07|632.27|640.16|632.36|639.64|631.84|24
1655700970000|2022-06-20 04:56:10|640.09|632.29|639.51|631.71|640.22|632.42|639.51|631.71|29
1655700980000|2022-06-20 04:56:20|639.5|631.7|639.32|631.52|639.66|631.86|639.32|631.52|25
1655700990000|2022-06-20 04:56:30|639.31|631.51|639.17|631.37|639.31|631.51|639.02|631.22|19
1655701000000|2022-06-20 04:56:40|639.2|631.4|639.34|631.54|639.34|631.54|639.07|631.27|19
1655701010000|2022-06-20 04:56:50|639.4|631.6|639.78|631.98|640.3|632.5|639.4|631.6|31
1655701020000|2022-06-20 04:57:00|639.75|631.95|640.68|632.88|640.68|632.88|639.38|631.58|33
1655701030000|2022-06-20 04:57:10|640.69|632.89|640.82|633.02|641.05|633.25|640.46|632.66|33
1655701040000|2022-06-20 04:57:20|640.83|633.03|641.51|633.71|641.7|633.9|640.7|632.9|35
1655701050000|2022-06-20 04:57:30|641.39|633.59|641.17|633.37|641.5|633.7|641.17|633.37|28
1655701060000|2022-06-20 04:57:40|641.11|633.31|641.04|633.24|641.21|633.41|640.93|633.13|31
1655701070000|2022-06-20 04:57:50|641.11|633.31|640.97|633.17|641.16|633.36|640.95|633.15|25
1655701080000|2022-06-20 04:58:00|640.93|633.13|640.3|632.5|640.98|633.18|640.23|632.43|23
1655701090000|2022-06-20 04:58:10|640.31|632.51|640.37|632.57|640.54|632.74|640.13|632.33|26
1655701100000|2022-06-20 04:58:20|640.38|632.58|640.1|632.3|640.46|632.66|640.1|632.3|24
1655701110000|2022-06-20 04:58:30|640.09|632.29|639.35|631.55|640.1|632.3|639.29|631.49|29
1655701120000|2022-06-20 04:58:40|639.29|631.49|638.97|631.17|639.36|631.56|638.96|631.16|23
1655701130000|2022-06-20 04:58:50|638.93|631.13|639.18|631.38|639.21|631.41|638.93|631.13|25
1655701140000|2022-06-20 04:59:00|639.19|631.39|638.39|630.59|639.19|631.39|638.39|630.59|22
1655701150000|2022-06-20 04:59:10|638.35|630.55|638.19|630.39|638.48|630.68|638.19|630.39|19
1655701160000|2022-06-20 04:59:20|638.15|630.35|638.62|630.82|638.62|630.82|638|630.2|30
1655701170000|2022-06-20 04:59:30|638.61|630.81|638.84|631.04|638.84|631.04|638.47|630.67|24
1655701180000|2022-06-20 04:59:40|638.88|631.08|638.82|631.02|639.35|631.55|638.69|630.89|28
1655701190000|2022-06-20 04:59:50|638.83|631.03|638.73|630.93|639.19|631.39|638.73|630.93|26
1655701200000|2022-06-20 05:00:00|638.75|630.95|638.23|630.43|638.9|631.1|638.03|630.23|32
1655701210000|2022-06-20 05:00:10|638.28|630.48|638.49|630.69|638.49|630.69|637.99|630.19|23
1655701220000|2022-06-20 05:00:20|638.5|630.7|638.98|631.18|639.06|631.26|638.35|630.55|24
1655701230000|2022-06-20 05:00:30|638.84|631.04|639.51|631.71|639.69|631.89|638.84|631.04|30
1655701240000|2022-06-20 05:00:40|639.53|631.73|639.54|631.74|639.79|631.99|639.48|631.68|23
1655701250000|2022-06-20 05:00:50|639.55|631.75|639.85|632.05|639.94|632.14|639.55|631.75|28
1655701260000|2022-06-20 05:01:00|639.84|632.04|639.98|632.18|639.98|632.18|639.83|632.03|21
1655701270000|2022-06-20 05:01:10|640|632.2|640.01|632.21|640.09|632.29|639.94|632.14|26
1655701280000|2022-06-20 05:01:20|640.02|632.22|640|632.2|640.02|632.22|639.68|631.88|27
1655701290000|2022-06-20 05:01:30|640.04|632.24|638.85|631.05|640.04|632.24|638.84|631.04|26
1655701300000|2022-06-20 05:01:40|638.87|631.07|638.96|631.16|638.96|631.16|638.61|630.81|21
1655701310000|2022-06-20 05:01:50|639|631.2|638.23|630.43|639|631.2|637.96|630.16|29
1655701320000|2022-06-20 05:02:00|638.22|630.42|638.66|630.86|638.69|630.89|638.11|630.31|25
1655701330000|2022-06-20 05:02:10|638.67|630.87|638.61|630.81|638.67|630.87|638.5|630.7|21
1655701340000|2022-06-20 05:02:20|638.62|630.82|638.55|630.75|638.62|630.82|638.37|630.57|22
1655701350000|2022-06-20 05:02:30|638.57|630.77|638.72|630.92|638.76|630.96|638.57|630.77|21
1655701360000|2022-06-20 05:02:40|638.8|631|639.4|631.6|639.42|631.62|638.72|630.92|26
1655701370000|2022-06-20 05:02:50|639.32|631.52|638.91|631.11|639.32|631.52|638.91|631.11|18
1655701380000|2022-06-20 05:03:00|638.87|631.07|638.91|631.11|639.11|631.31|638.58|630.78|26
1655701390000|2022-06-20 05:03:10|638.9|631.1|638.66|630.86|638.9|631.1|638.66|630.86|21
1655701400000|2022-06-20 05:03:20|638.75|630.95|638.8|631|638.83|631.03|638.66|630.86|19
1655701410000|2022-06-20 05:03:30|638.75|630.95|638.79|630.99|638.93|631.13|638.7|630.9|21
1655701420000|2022-06-20 05:03:40|638.77|630.97|638.3|630.5|638.85|631.05|638.22|630.42|25
1655701430000|2022-06-20 05:03:50|638.34|630.54|638.16|630.36|638.34|630.54|638.15|630.35|23
1655701440000|2022-06-20 05:04:00|638.17|630.37|637.95|630.15|638.17|630.37|637.94|630.14|28
1655701450000|2022-06-20 05:04:10|637.93|630.13|637.94|630.14|638.24|630.44|637.91|630.11|27
1655701460000|2022-06-20 05:04:20|637.91|630.11|638.03|630.23|638.08|630.28|637.86|630.06|24
1655701470000|2022-06-20 05:04:30|638.02|630.22|638.19|630.39|638.19|630.39|637.95|630.15|22
1655701480000|2022-06-20 05:04:40|638.18|630.38|638.04|630.24|638.19|630.39|638.01|630.21|21
1655701490000|2022-06-20 05:04:50|638.05|630.25|638.77|630.97|638.83|631.03|638.04|630.24|25
1655701500000|2022-06-20 05:05:00|638.78|630.98|638.92|631.12|638.95|631.15|638.66|630.86|25
1655701510000|2022-06-20 05:05:10|638.9|631.1|638.81|631.01|638.93|631.13|638.63|630.83|23
1655701520000|2022-06-20 05:05:20|638.79|630.99|638.61|630.81|638.83|631.03|638.59|630.79|21
1655701530000|2022-06-20 05:05:30|638.6|630.8|638.63|630.83|638.75|630.95|638.52|630.72|20
1655701540000|2022-06-20 05:05:40|638.62|630.82|638.84|631.04|638.84|631.04|638.5|630.7|25
1655701550000|2022-06-20 05:05:50|638.85|631.05|638.89|631.09|638.96|631.16|638.76|630.96|22
1655701560000|2022-06-20 05:06:00|638.87|631.07|639.14|631.34|639.16|631.36|638.87|631.07|24
1655701570000|2022-06-20 05:06:10|639.13|631.33|639.41|631.61|639.75|631.95|639.04|631.24|28
1655701580000|2022-06-20 05:06:20|639.38|631.58|638.93|631.13|639.39|631.59|638.85|631.05|21
1655701590000|2022-06-20 05:06:30|638.92|631.12|639.13|631.33|639.15|631.35|638.83|631.03|29
1655701600000|2022-06-20 05:06:40|639.12|631.32|639.11|631.31|639.12|631.32|638.87|631.07|20
1655701610000|2022-06-20 05:06:50|639.14|631.34|639.16|631.36|639.16|631.36|639.02|631.22|22
1655701620000|2022-06-20 05:07:00|639.14|631.34|639.18|631.38|639.52|631.72|639.1|631.3|23
1655701630000|2022-06-20 05:07:10|639.23|631.43|639.11|631.31|639.54|631.74|639.06|631.26|28
1655701640000|2022-06-20 05:07:20|639.12|631.32|639.43|631.63|639.64|631.84|639.12|631.32|22
1655701650000|2022-06-20 05:07:30|639.44|631.64|639.55|631.75|639.62|631.82|639.44|631.64|15
1655701660000|2022-06-20 05:07:40|639.57|631.77|639.57|631.77|639.75|631.95|639.51|631.71|23
1655701670000|2022-06-20 05:07:50|639.58|631.78|639.52|631.72|639.73|631.93|639.45|631.65|26
1655701680000|2022-06-20 05:08:00|639.62|631.82|640.42|632.62|640.47|632.67|639.5|631.7|32
1655701690000|2022-06-20 05:08:10|640.36|632.56|640.49|632.69|640.6|632.8|640.35|632.55|31
1655701700000|2022-06-20 05:08:20|640.68|632.88|640.22|632.42|640.7|632.9|640.21|632.41|27
1655701710000|2022-06-20 05:08:30|640.16|632.36|640.02|632.22|640.16|632.36|639.98|632.18|24
1655701720000|2022-06-20 05:08:40|639.98|632.18|640.07|632.27|640.11|632.31|639.93|632.13|19
1655701730000|2022-06-20 05:08:50|640.08|632.28|640.22|632.42|640.22|632.42|639.99|632.19|22
1655701740000|2022-06-20 05:09:00|640.27|632.47|640.75|632.95|640.87|633.07|640.26|632.46|31
1655701750000|2022-06-20 05:09:10|640.78|632.98|640.76|632.96|640.85|633.05|640.7|632.9|26
1655701760000|2022-06-20 05:09:20|640.77|632.97|640.77|632.97|640.91|633.11|640.7|632.9|18
1655701770000|2022-06-20 05:09:30|640.76|632.96|640.69|632.89|640.92|633.12|640.54|632.74|23
1655701780000|2022-06-20 05:09:40|640.71|632.91|640.77|632.97|640.88|633.08|640.58|632.78|20
1655701790000|2022-06-20 05:09:50|640.78|632.98|640.74|632.94|640.82|633.02|640.66|632.86|23
1655701800000|2022-06-20 05:10:00|640.75|632.95|640.98|633.18|641.03|633.23|640.75|632.95|24
1655701810000|2022-06-20 05:10:10|640.96|633.16|640.32|632.52|641.01|633.21|640.27|632.47|29
1655701820000|2022-06-20 05:10:20|640.34|632.54|640.25|632.45|640.37|632.57|640.24|632.44|26
1655701830000|2022-06-20 05:10:30|640.16|632.36|640.05|632.25|640.16|632.36|639.8|632|26
1655701840000|2022-06-20 05:10:40|640.01|632.21|639.98|632.18|640.08|632.28|639.95|632.15|16
1655701850000|2022-06-20 05:10:50|639.94|632.14|639.94|632.14|640.14|632.34|639.92|632.12|16
1655701860000|2022-06-20 05:11:00|639.95|632.15|640.02|632.22|640.07|632.27|639.89|632.09|20
1655701870000|2022-06-20 05:11:10|640.01|632.21|639.96|632.16|640.14|632.34|639.95|632.15|22
1655701880000|2022-06-20 05:11:20|639.98|632.18|640.05|632.25|640.09|632.29|639.75|631.95|21
1655701890000|2022-06-20 05:11:30|640.06|632.26|639.88|632.08|640.06|632.26|639.88|632.08|16
1655701900000|2022-06-20 05:11:40|639.87|632.07|640.11|632.31|640.2|632.4|639.79|631.99|24
1655701910000|2022-06-20 05:11:50|640.09|632.29|639.98|632.18|640.09|632.29|639.7|631.9|22
1655701920000|2022-06-20 05:12:00|639.95|632.15|639.97|632.17|640.11|632.31|639.91|632.11|23
1655701930000|2022-06-20 05:12:10|639.93|632.13|640.01|632.21|640.05|632.25|639.93|632.13|22
1655701940000|2022-06-20 05:12:20|639.94|632.14|639.97|632.17|640.1|632.3|639.92|632.12|20
1655701950000|2022-06-20 05:12:30|639.93|632.13|640|632.2|640.06|632.26|639.93|632.13|20
1655701960000|2022-06-20 05:12:40|639.99|632.19|639.86|632.06|640.08|632.28|639.79|631.99|16
1655701970000|2022-06-20 05:12:50|639.85|632.05|639.76|631.96|639.85|632.05|639.72|631.92|18
1655701980000|2022-06-20 05:13:00|639.77|631.97|639.15|631.35|639.77|631.97|639.13|631.33|19
1655701990000|2022-06-20 05:13:10|639.21|631.41|639.1|631.3|639.23|631.43|639.1|631.3|20
1655702000000|2022-06-20 05:13:20|639.16|631.36|638.89|631.09|639.16|631.36|638.85|631.05|20
1655702010000|2022-06-20 05:13:30|638.91|631.11|638.3|630.5|638.91|631.11|638.15|630.35|25
1655702020000|2022-06-20 05:13:40|638.29|630.49|638.09|630.29|638.62|630.82|637.98|630.18|27
1655702030000|2022-06-20 05:13:50|638.26|630.46|638.11|630.31|638.26|630.46|638.02|630.22|28
1655702040000|2022-06-20 05:14:00|638.08|630.28|638.12|630.32|638.24|630.44|638|630.2|26
1655702050000|2022-06-20 05:14:10|638.14|630.34|638.03|630.23|638.18|630.38|638.02|630.22|23
1655702060000|2022-06-20 05:14:20|638.04|630.24|638.44|630.64|638.44|630.64|637.97|630.17|29
1655702070000|2022-06-20 05:14:30|638.5|630.7|639.14|631.34|639.14|631.34|638.5|630.7|26
1655702080000|2022-06-20 05:14:40|638.89|631.09|640.13|632.33|640.13|632.33|638.89|631.09|34
1655702090000|2022-06-20 05:14:50|640.16|632.36|639.9|632.1|640.17|632.37|639.7|631.9|29
1655702100000|2022-06-20 05:15:00|639.67|631.87|639.6|631.8|640.07|632.27|639.59|631.79|28
1655702110000|2022-06-20 05:15:10|639.59|631.79|639.93|632.13|639.93|632.13|639.59|631.79|21
1655702120000|2022-06-20 05:15:20|639.97|632.17|640.07|632.27|640.13|632.33|639.97|632.17|19
1655702130000|2022-06-20 05:15:30|640.05|632.25|640.21|632.41|640.21|632.41|640.05|632.25|14
1655702140000|2022-06-20 05:15:40|640.18|632.38|639.8|632|640.19|632.39|639.7|631.9|26
1655702150000|2022-06-20 05:15:50|639.88|632.08|639.05|631.25|639.88|632.08|639.01|631.21|26
1655702160000|2022-06-20 05:16:00|639.08|631.28|637.93|630.13|639.15|631.35|637.92|630.12|30
1655702170000|2022-06-20 05:16:10|637.95|630.15|637.52|629.72|638.04|630.24|637.45|629.65|27
1655702180000|2022-06-20 05:16:20|637.66|629.86|637.24|629.44|637.81|630.01|637.18|629.38|28
1655702190000|2022-06-20 05:16:30|637.28|629.48|637.13|629.33|637.32|629.52|637.13|629.33|28
1655702200000|2022-06-20 05:16:40|637.2|629.4|636.7|628.9|637.27|629.47|636.56|628.76|31
1655702210000|2022-06-20 05:16:50|636.75|628.95|636.16|628.36|636.75|628.95|635.87|628.07|31
1655702220000|2022-06-20 05:17:00|636.35|628.55|636.07|628.27|636.55|628.75|635.81|628.01|31
1655702230000|2022-06-20 05:17:10|636.03|628.23|635.57|627.77|636.04|628.24|635.39|627.59|24
1655702240000|2022-06-20 05:17:20|635.59|627.79|637|629.2|637.01|629.21|635.59|627.79|33
1655702250000|2022-06-20 05:17:30|636.98|629.18|636.35|628.55|636.99|629.19|636.35|628.55|35
1655702260000|2022-06-20 05:17:40|636.31|628.51|636.62|628.82|636.76|628.96|636.23|628.43|31
1655702270000|2022-06-20 05:17:50|636.64|628.84|636.56|628.76|636.64|628.84|635.99|628.19|35
1655702280000|2022-06-20 05:18:00|636.42|628.62|636.6|628.8|636.64|628.84|636.17|628.37|29
1655702290000|2022-06-20 05:18:10|636.61|628.81|636.6|628.8|636.83|629.03|636.55|628.75|32
1655702300000|2022-06-20 05:18:20|636.61|628.81|636.45|628.65|636.73|628.93|636.38|628.58|29
1655702310000|2022-06-20 05:18:30|636.44|628.64|636.38|628.58|636.57|628.77|636.29|628.49|30
1655702320000|2022-06-20 05:18:40|636.39|628.59|635.93|628.13|636.39|628.59|635.93|628.13|30
1655702330000|2022-06-20 05:18:50|635.92|628.12|636.04|628.24|636.04|628.24|635.88|628.08|23
1655702340000|2022-06-20 05:19:00|636.05|628.25|636.06|628.26|636.36|628.56|635.93|628.13|29
1655702350000|2022-06-20 05:19:10|636.05|628.25|636.33|628.53|636.36|628.56|636.04|628.24|25
1655702360000|2022-06-20 05:19:20|636.31|628.51|635.92|628.12|636.4|628.6|635.86|628.06|29
1655702370000|2022-06-20 05:19:30|635.91|628.11|635.98|628.18|636.03|628.23|635.89|628.09|25
1655702380000|2022-06-20 05:19:40|636.01|628.21|635.94|628.14|636.01|628.21|635.88|628.08|15
1655702390000|2022-06-20 05:19:50|635.92|628.12|635.98|628.18|635.99|628.19|635.91|628.11|17
1655702400000|2022-06-20 05:20:00|635.97|628.17|636.03|628.23|636.03|628.23|635.8|628|26
1655702410000|2022-06-20 05:20:10|636.04|628.24|636.06|628.26|636.07|628.27|635.89|628.09|22
1655702420000|2022-06-20 05:20:20|636.08|628.28|636.39|628.59|636.51|628.71|636.08|628.28|27
1655702430000|2022-06-20 05:20:30|636.38|628.58|636.46|628.66|636.62|628.82|636.38|628.58|21
1655702440000|2022-06-20 05:20:40|636.45|628.65|636.52|628.72|636.82|629.02|636.45|628.65|21
1655702450000|2022-06-20 05:20:50|636.58|628.78|636.18|628.38|636.84|629.04|636.18|628.38|25
1655702460000|2022-06-20 05:21:00|636.16|628.36|636.82|629.02|636.9|629.1|635.94|628.14|25
1655702470000|2022-06-20 05:21:10|636.8|629|636.3|628.5|637.02|629.22|636.3|628.5|26
1655702480000|2022-06-20 05:21:20|636.33|628.53|636.95|629.15|636.98|629.18|636.33|628.53|26
1655702490000|2022-06-20 05:21:30|636.94|629.14|637.66|629.86|637.77|629.97|636.79|628.99|30
1655702500000|2022-06-20 05:21:40|637.67|629.87|637.77|629.97|637.77|629.97|637.63|629.83|17
1655702510000|2022-06-20 05:21:50|637.7|629.9|636.63|628.83|637.7|629.9|636.57|628.77|28
1655702520000|2022-06-20 05:22:00|636.69|628.89|637.77|629.97|637.79|629.99|636.69|628.89|38
1655702530000|2022-06-20 05:22:10|637.74|629.94|637.86|630.06|638.22|630.42|637.56|629.76|31
1655702540000|2022-06-20 05:22:20|638.11|630.31|637.35|629.55|638.14|630.34|637.26|629.46|30
1655702550000|2022-06-20 05:22:30|637.34|629.54|637.34|629.54|637.35|629.55|637.23|629.43|27
1655702560000|2022-06-20 05:22:40|637.38|629.58|637.27|629.47|637.58|629.78|637.21|629.41|29
1655702570000|2022-06-20 05:22:50|637.3|629.5|637.84|630.04|638.05|630.25|637.17|629.37|28
1655702580000|2022-06-20 05:23:00|637.8|630|638.25|630.45|638.28|630.48|637.8|630|22
1655702590000|2022-06-20 05:23:10|638.2|630.4|638.22|630.42|638.22|630.42|637.76|629.96|11
1655702600000|2022-06-20 05:23:20|638.13|630.33|638.23|630.43|638.24|630.44|637.81|630.01|17
1655702610000|2022-06-20 05:23:30|638.13|630.33|638.36|630.56|638.69|630.89|637.84|630.04|30
1655702620000|2022-06-20 05:23:40|638.3|630.5|638.42|630.62|638.48|630.68|638.08|630.28|19
1655702630000|2022-06-20 05:23:50|638.4|630.6|638.3|630.5|638.72|630.92|638.25|630.45|30
1655702640000|2022-06-20 05:24:00|638.34|630.54|638.58|630.78|638.59|630.79|638.14|630.34|27
1655702650000|2022-06-20 05:24:10|638.47|630.67|638.37|630.57|638.52|630.72|638.05|630.25|25
1655702660000|2022-06-20 05:24:20|638.43|630.63|638.65|630.85|638.67|630.87|638.42|630.62|18
1655702670000|2022-06-20 05:24:30|638.53|630.73|638.58|630.78|638.6|630.8|638.51|630.71|18
1655702680000|2022-06-20 05:24:40|638.59|630.79|638.18|630.38|638.61|630.81|638.18|630.38|17
1655702690000|2022-06-20 05:24:50|638.14|630.34|637.9|630.1|638.14|630.34|637.85|630.05|32
1655702700000|2022-06-20 05:25:00|637.89|630.09|638.02|630.22|638.11|630.31|637.84|630.04|26
1655702710000|2022-06-20 05:25:10|637.99|630.19|637.54|629.74|638.08|630.28|637.37|629.57|29
1655702720000|2022-06-20 05:25:20|637.57|629.77|636.91|629.11|637.65|629.85|636.83|629.03|25
1655702730000|2022-06-20 05:25:30|636.89|629.09|637.16|629.36|637.21|629.41|636.81|629.01|16
1655702740000|2022-06-20 05:25:40|637.05|629.25|636.31|628.51|637.29|629.49|636.29|628.49|24
1655702750000|2022-06-20 05:25:50|636.32|628.52|636.12|628.32|636.33|628.53|636.12|628.32|25
1655702760000|2022-06-20 05:26:00|636.17|628.37|635.97|628.17|636.17|628.37|635.79|627.99|28
1655702770000|2022-06-20 05:26:10|635.98|628.18|636.53|628.73|636.67|628.87|635.91|628.11|27
1655702780000|2022-06-20 05:26:20|636.6|628.8|636.07|628.27|636.6|628.8|635.73|627.93|28
1655702790000|2022-06-20 05:26:30|636.05|628.25|637.06|629.26|637.1|629.3|635.96|628.16|29
1655702800000|2022-06-20 05:26:40|636.94|629.14|637.76|629.96|637.81|630.01|636.76|628.96|27
1655702810000|2022-06-20 05:26:50|637.67|629.87|637.67|629.87|638.1|630.3|637.51|629.71|17
1655702820000|2022-06-20 05:27:00|637.65|629.85|637.7|629.9|637.75|629.95|637.58|629.78|26
1655702830000|2022-06-20 05:27:10|637.59|629.79|637.65|629.85|637.85|630.05|637.59|629.79|25
1655702840000|2022-06-20 05:27:20|637.66|629.86|637.64|629.84|637.79|629.99|637.64|629.84|25
1655702850000|2022-06-20 05:27:30|637.6|629.8|637.55|629.75|637.79|629.99|637.46|629.66|27
1655702860000|2022-06-20 05:27:40|637.57|629.77|637.55|629.75|637.57|629.77|637.51|629.71|16
1655702870000|2022-06-20 05:27:50|637.57|629.77|637.62|629.82|637.64|629.84|637.55|629.75|14
1655702880000|2022-06-20 05:28:00|637.55|629.75|637.73|629.93|637.73|629.93|637.53|629.73|23
1655702890000|2022-06-20 05:28:10|637.74|629.94|637.27|629.47|637.81|630.01|637.1|629.3|22
1655702900000|2022-06-20 05:28:20|637.31|629.51|637.61|629.81|637.62|629.82|637.31|629.51|27
1655702910000|2022-06-20 05:28:30|637.6|629.8|637.17|629.37|637.6|629.8|637.1|629.3|27
1655702920000|2022-06-20 05:28:40|637.12|629.32|637.09|629.29|637.29|629.49|637.08|629.28|23
1655702930000|2022-06-20 05:28:50|637.15|629.35|637.52|629.72|637.64|629.84|637.14|629.34|21
1655702940000|2022-06-20 05:29:00|637.55|629.75|637.48|629.68|637.8|630|637.46|629.66|33
1655702950000|2022-06-20 05:29:10|637.45|629.65|637.21|629.41|637.46|629.66|636.77|628.97|26
1655702960000|2022-06-20 05:29:20|637.22|629.42|637.91|630.11|637.92|630.12|637.03|629.23|27
1655702970000|2022-06-20 05:29:30|637.92|630.12|637.79|629.99|637.92|630.12|637.53|629.73|26
1655702980000|2022-06-20 05:29:40|637.81|630.01|637.83|630.03|637.92|630.12|637.72|629.92|21
1655702990000|2022-06-20 05:29:50|637.82|630.02|638.34|630.54|638.45|630.65|637.81|630.01|25
1655703000000|2022-06-20 05:30:00|638.21|630.41|637.92|630.12|638.59|630.79|637.5|629.7|28
1655703010000|2022-06-20 05:30:10|638.02|630.22|637.92|630.12|638.07|630.27|637.73|629.93|30
1655703020000|2022-06-20 05:30:20|637.87|630.07|639.13|631.33|639.13|631.33|637.87|630.07|33
1655703030000|2022-06-20 05:30:30|638.91|631.11|639.19|631.39|639.75|631.95|638.91|631.11|32
1655703040000|2022-06-20 05:30:40|639.26|631.46|638.85|631.05|639.26|631.46|638.85|631.05|25
1655703050000|2022-06-20 05:30:50|638.92|631.12|638.4|630.6|639|631.2|638.4|630.6|21
1655703060000|2022-06-20 05:31:00|638.39|630.59|638.19|630.39|638.55|630.75|638.17|630.37|28
1655703070000|2022-06-20 05:31:10|638.14|630.34|638.24|630.44|638.72|630.92|638.12|630.32|30
1655703080000|2022-06-20 05:31:20|638.21|630.41|637.99|630.19|638.25|630.45|637.96|630.16|30
1655703090000|2022-06-20 05:31:30|637.94|630.14|637.25|629.45|638.05|630.25|637.22|629.42|34
1655703100000|2022-06-20 05:31:40|637.29|629.49|637|629.2|637.3|629.5|636.91|629.11|25
1655703110000|2022-06-20 05:31:50|636.99|629.19|636.16|628.36|636.99|629.19|636.09|628.29|28
1655703120000|2022-06-20 05:32:00|636.17|628.37|636.69|628.89|637.02|629.22|636.17|628.37|34
1655703130000|2022-06-20 05:32:10|636.74|628.94|636.83|629.03|637.15|629.35|636.65|628.85|24
1655703140000|2022-06-20 05:32:20|636.82|629.02|637.2|629.4|637.22|629.42|636.75|628.95|16
1655703150000|2022-06-20 05:32:30|637.24|629.44|637.92|630.12|637.95|630.15|637.24|629.44|32
1655703160000|2022-06-20 05:32:40|637.9|630.1|637.73|629.93|637.96|630.16|637.65|629.85|25
1655703170000|2022-06-20 05:32:50|637.75|629.95|638.43|630.63|638.43|630.63|637.51|629.71|25
1655703180000|2022-06-20 05:33:00|638.55|630.75|639.05|631.25|639.15|631.35|638.51|630.71|28
1655703190000|2022-06-20 05:33:10|638.92|631.12|639.78|631.98|639.91|632.11|638.92|631.12|26
1655703200000|2022-06-20 05:33:20|639.79|631.99|639.93|632.13|640.05|632.25|639.67|631.87|29
1655703210000|2022-06-20 05:33:30|639.86|632.06|639.72|631.92|640.25|632.45|639.57|631.77|30
1655703220000|2022-06-20 05:33:40|639.74|631.94|639.63|631.83|639.88|632.08|639.59|631.79|24
1655703230000|2022-06-20 05:33:50|639.65|631.85|639.71|631.91|639.8|632|639.47|631.67|27
1655703240000|2022-06-20 05:34:00|639.7|631.9|639.6|631.8|639.83|632.03|639.6|631.8|28
1655703250000|2022-06-20 05:34:10|639.59|631.79|638.97|631.17|639.82|632.02|638.88|631.08|29
1655703260000|2022-06-20 05:34:20|638.99|631.19|638.29|630.49|639.12|631.32|638.17|630.37|29
1655703270000|2022-06-20 05:34:30|638.25|630.45|639.83|632.03|639.83|632.03|638.25|630.45|30
1655703280000|2022-06-20 05:34:40|639.82|632.02|639.57|631.77|639.82|632.02|639.46|631.66|26
1655703290000|2022-06-20 05:34:50|639.59|631.79|639.59|631.79|639.95|632.15|639.57|631.77|21
1655703300000|2022-06-20 05:35:00|639.62|631.82|638.77|630.97|639.62|631.82|638.76|630.96|31
1655703310000|2022-06-20 05:35:10|638.75|630.95|638.94|631.14|639.15|631.35|638.56|630.76|18
1655703320000|2022-06-20 05:35:20|638.89|631.09|639|631.2|639.13|631.33|638.89|631.09|18
1655703330000|2022-06-20 05:35:30|639.01|631.21|638.97|631.17|639.09|631.29|638.83|631.03|24
1655703340000|2022-06-20 05:35:40|638.96|631.16|639.46|631.66|639.46|631.66|638.96|631.16|26
1655703350000|2022-06-20 05:35:50|639.54|631.74|639.67|631.87|639.78|631.98|639.49|631.69|25
1655703360000|2022-06-20 05:36:00|639.69|631.89|639.04|631.24|639.83|632.03|638.99|631.19|32
1655703370000|2022-06-20 05:36:10|639.12|631.32|638.93|631.13|639.28|631.48|638.88|631.08|25
1655703380000|2022-06-20 05:36:20|638.91|631.11|639.04|631.24|639.06|631.26|638.79|630.99|25
1655703390000|2022-06-20 05:36:30|639.01|631.21|638.89|631.09|639.21|631.41|638.86|631.06|24
1655703400000|2022-06-20 05:36:40|638.93|631.13|639.74|631.94|639.82|632.02|638.93|631.13|30
1655703410000|2022-06-20 05:36:50|639.84|632.04|639.46|631.66|639.84|632.04|639.39|631.59|21
1655703420000|2022-06-20 05:37:00|639.45|631.65|639.43|631.63|639.61|631.81|639.42|631.62|19
1655703430000|2022-06-20 05:37:10|639.39|631.59|639.65|631.85|639.67|631.87|639.18|631.38|25
1655703440000|2022-06-20 05:37:20|639.66|631.86|639.64|631.84|639.71|631.91|639.48|631.68|20
1655703450000|2022-06-20 05:37:30|639.65|631.85|640.31|632.51|640.31|632.51|639.61|631.81|25
1655703460000|2022-06-20 05:37:40|640.61|632.81|640.53|632.73|640.92|633.12|640.21|632.41|34
1655703470000|2022-06-20 05:37:50|640.59|632.79|640.94|633.14|640.96|633.16|640.56|632.76|27
1655703480000|2022-06-20 05:38:00|640.93|633.13|640.53|632.73|640.97|633.17|640.26|632.46|29
1655703490000|2022-06-20 05:38:10|640.57|632.77|640.91|633.11|641.02|633.22|640.45|632.65|29
1655703500000|2022-06-20 05:38:20|640.9|633.1|641.06|633.26|641.17|633.37|640.9|633.1|23
1655703510000|2022-06-20 05:38:30|641.01|633.21|641.09|633.29|641.09|633.29|640.9|633.1|25
1655703520000|2022-06-20 05:38:40|641.06|633.26|640.77|632.97|641.06|633.26|640.69|632.89|34
1655703530000|2022-06-20 05:38:50|640.85|633.05|640.8|633|641.02|633.22|640.8|633|28
1655703540000|2022-06-20 05:39:00|640.81|633.01|640.94|633.14|641.01|633.21|640.53|632.73|21
1655703550000|2022-06-20 05:39:10|640.92|633.12|640.89|633.09|640.96|633.16|640.89|633.09|11
1655703560000|2022-06-20 05:39:20|640.91|633.11|640.97|633.17|640.97|633.17|640.79|632.99|22
1655703570000|2022-06-20 05:39:30|640.99|633.19|641.44|633.64|641.56|633.76|640.91|633.11|30
1655703580000|2022-06-20 05:39:40|641.43|633.63|641.67|633.87|641.73|633.93|641.43|633.63|25
1655703590000|2022-06-20 05:39:50|641.65|633.85|642|634.2|642.14|634.34|641.63|633.83|33
1655703600000|2022-06-20 05:40:00|641.97|634.17|641.98|634.18|642.2|634.4|641.91|634.11|25
1655703610000|2022-06-20 05:40:10|641.97|634.17|641.91|634.11|642.12|634.32|641.8|634|24
1655703620000|2022-06-20 05:40:20|641.92|634.12|642.07|634.27|642.07|634.27|641.92|634.12|18
1655703630000|2022-06-20 05:40:30|642.03|634.23|642.76|634.96|642.76|634.96|641.99|634.19|26
1655703640000|2022-06-20 05:40:40|642.78|634.98|642.8|635|642.82|635.02|642.32|634.52|29
1655703650000|2022-06-20 05:40:50|642.84|635.04|643.22|635.42|643.54|635.74|642.84|635.04|30
1655703660000|2022-06-20 05:41:00|643.23|635.43|642.99|635.19|643.52|635.72|642.99|635.19|27
1655703670000|2022-06-20 05:41:10|643.01|635.21|642.94|635.14|643.02|635.22|642.89|635.09|20
1655703680000|2022-06-20 05:41:20|642.95|635.15|643.02|635.22|643.08|635.28|642.95|635.15|20
1655703690000|2022-06-20 05:41:30|642.96|635.16|642.95|635.15|643.02|635.22|642.95|635.15|8
1655703700000|2022-06-20 05:41:40|642.96|635.16|642.97|635.17|643.03|635.23|642.96|635.16|15
1655703710000|2022-06-20 05:41:50|642.98|635.18|642.95|635.15|642.99|635.19|642.93|635.13|14
1655703720000|2022-06-20 05:42:00|642.94|635.14|642.94|635.14|642.99|635.19|642.88|635.08|14
1655703730000|2022-06-20 05:42:10|642.92|635.12|642.89|635.09|642.93|635.13|642.89|635.09|9
1655703740000|2022-06-20 05:42:20|642.91|635.11|642.91|635.11|642.94|635.14|642.89|635.09|15
1655703750000|2022-06-20 05:42:30|643.04|635.24|642|634.2|643.04|635.24|642|634.2|21
1655703760000|2022-06-20 05:42:40|641.99|634.19|641.88|634.08|642.14|634.34|641.87|634.07|31
1655703770000|2022-06-20 05:42:50|642.11|634.31|641.99|634.19|642.22|634.42|641.89|634.09|30
1655703780000|2022-06-20 05:43:00|641.96|634.16|642.6|634.8|642.75|634.95|641.86|634.06|28
1655703790000|2022-06-20 05:43:10|642.58|634.78|642.51|634.71|642.59|634.79|642.01|634.21|35
1655703800000|2022-06-20 05:43:20|642.55|634.75|642.63|634.83|642.68|634.88|642.47|634.67|24
1655703810000|2022-06-20 05:43:30|642.62|634.82|642.56|634.76|642.64|634.84|642.42|634.62|25
1655703820000|2022-06-20 05:43:40|642.55|634.75|642.53|634.73|642.61|634.81|642.47|634.67|23
1655703830000|2022-06-20 05:43:50|642.58|634.78|642.56|634.76|642.58|634.78|642.46|634.66|18
1655703840000|2022-06-20 05:44:00|642.55|634.75|642.55|634.75|642.82|635.02|642.51|634.71|28
1655703850000|2022-06-20 05:44:10|642.54|634.74|642.74|634.94|642.82|635.02|642.54|634.74|25
1655703860000|2022-06-20 05:44:20|642.72|634.92|642.53|634.73|642.72|634.92|642.48|634.68|14
1655703870000|2022-06-20 05:44:30|642.55|634.75|642.61|634.81|642.65|634.85|642.48|634.68|17
1655703880000|2022-06-20 05:44:40|642.64|634.84|642.59|634.79|642.69|634.89|642.52|634.72|18
1655703890000|2022-06-20 05:44:50|642.62|634.82|642.51|634.71|642.63|634.83|642.45|634.65|23
1655703900000|2022-06-20 05:45:00|642.5|634.7|642.64|634.84|642.68|634.88|642.5|634.7|32
1655703910000|2022-06-20 05:45:10|642.66|634.86|642.85|635.05|642.92|635.12|642.57|634.77|26
1655703920000|2022-06-20 05:45:20|642.81|635.01|642.08|634.28|642.9|635.1|642.08|634.28|31
1655703930000|2022-06-20 05:45:30|642.07|634.27|641.33|633.53|642.07|634.27|641.22|633.42|31
1655703940000|2022-06-20 05:45:40|641.34|633.54|641.33|633.53|641.73|633.93|640.91|633.11|28
1655703950000|2022-06-20 05:45:50|641.29|633.49|641.98|634.18|642.06|634.26|641.25|633.45|24
1655703960000|2022-06-20 05:46:00|641.99|634.19|642.06|634.26|642.08|634.28|641.81|634.01|27
1655703970000|2022-06-20 05:46:10|642.23|634.43|642.4|634.6|642.65|634.85|641.86|634.06|36
1655703980000|2022-06-20 05:46:20|642.5|634.7|642.05|634.25|642.63|634.83|642.02|634.22|27
1655703990000|2022-06-20 05:46:30|642.08|634.28|642.02|634.22|642.1|634.3|641.8|634|26
1655704000000|2022-06-20 05:46:40|642.01|634.21|642.54|634.74|642.66|634.86|641.97|634.17|26
1655704010000|2022-06-20 05:46:50|642.52|634.72|642.54|634.74|642.77|634.97|642.51|634.71|26
1655704020000|2022-06-20 05:47:00|642.44|634.64|642.54|634.74|642.61|634.81|642.44|634.64|25
1655704030000|2022-06-20 05:47:10|642.57|634.77|642.56|634.76|643.02|635.22|642.56|634.76|26
1655704040000|2022-06-20 05:47:20|642.58|634.78|642.78|634.98|642.78|634.98|642.58|634.78|20
1655704050000|2022-06-20 05:47:30|642.62|634.82|642.62|634.82|642.82|635.02|642.6|634.8|26
1655704060000|2022-06-20 05:47:40|642.63|634.83|642.58|634.78|642.77|634.97|642.48|634.68|29
1655704070000|2022-06-20 05:47:50|642.59|634.79|642.69|634.89|642.77|634.97|642.56|634.76|25
1655704080000|2022-06-20 05:48:00|642.55|634.75|642.72|634.92|642.76|634.96|642.09|634.29|26
1655704090000|2022-06-20 05:48:10|642.71|634.91|642.76|634.96|642.88|635.08|642.71|634.91|21
1655704100000|2022-06-20 05:48:20|642.74|634.94|642.8|635|642.81|635.01|642.64|634.84|19
1655704110000|2022-06-20 05:48:30|642.79|634.99|642.82|635.02|642.96|635.16|642.79|634.99|15
1655704120000|2022-06-20 05:48:40|642.88|635.08|642.89|635.09|643.06|635.26|642.58|634.78|24
1655704130000|2022-06-20 05:48:50|642.88|635.08|642.82|635.02|642.96|635.16|642.8|635|23
1655704140000|2022-06-20 05:49:00|642.81|635.01|643|635.2|643.09|635.29|642.79|634.99|18
1655704150000|2022-06-20 05:49:10|642.94|635.14|642.9|635.1|643|635.2|642.88|635.08|12
1655704160000|2022-06-20 05:49:20|642.91|635.11|642.94|635.14|643|635.2|642.89|635.09|16
1655704170000|2022-06-20 05:49:30|642.83|635.03|642.84|635.04|642.88|635.08|642.63|634.83|16
1655704180000|2022-06-20 05:49:40|642.83|635.03|642.72|634.92|642.88|635.08|642.64|634.84|22
1655704190000|2022-06-20 05:49:50|642.65|634.85|642.65|634.85|642.76|634.96|642.61|634.81|20
1655704200000|2022-06-20 05:50:00|642.62|634.82|642.74|634.94|642.75|634.95|642.57|634.77|21
1655704210000|2022-06-20 05:50:10|642.73|634.93|642.86|635.06|642.89|635.09|642.67|634.87|23
1655704220000|2022-06-20 05:50:20|642.87|635.07|642.94|635.14|643.07|635.27|642.84|635.04|27
1655704230000|2022-06-20 05:50:30|642.95|635.15|642.92|635.12|643.05|635.25|642.8|635|25
1655704240000|2022-06-20 05:50:40|642.9|635.1|642.95|635.15|642.96|635.16|642.84|635.04|22
1655704250000|2022-06-20 05:50:50|642.94|635.14|643.45|635.65|643.63|635.83|642.94|635.14|34
1655704260000|2022-06-20 05:51:00|643.55|635.75|643.63|635.83|643.79|635.99|643.52|635.72|13
1655704270000|2022-06-20 05:51:10|643.71|635.91|643.84|636.04|643.84|636.04|643.56|635.76|24
1655704280000|2022-06-20 05:51:20|643.77|635.97|643.83|636.03|643.83|636.03|643.76|635.96|10
1655704290000|2022-06-20 05:51:30|643.81|636.01|644.39|636.59|644.5|636.7|643.81|636.01|26
1655704300000|2022-06-20 05:51:40|644.37|636.57|644.11|636.31|644.44|636.64|643.83|636.03|31
1655704310000|2022-06-20 05:51:50|644.09|636.29|644.42|636.62|644.63|636.83|644.09|636.29|28
1655704320000|2022-06-20 05:52:00|644.4|636.6|646|638.2|646.23|638.43|644.4|636.6|34
1655704330000|2022-06-20 05:52:10|646.05|638.25|645.98|638.18|646.23|638.43|645.94|638.14|28
1655704340000|2022-06-20 05:52:20|646.01|638.21|645.42|637.62|646.06|638.26|645.42|637.62|33
1655704350000|2022-06-20 05:52:30|645.24|637.44|644.97|637.17|645.25|637.45|644.97|637.17|27
1655704360000|2022-06-20 05:52:40|644.99|637.19|645.5|637.7|645.71|637.91|644.92|637.12|27
1655704370000|2022-06-20 05:52:50|645.52|637.72|645.89|638.09|645.93|638.13|645.45|637.65|29
1655704380000|2022-06-20 05:53:00|645.86|638.06|645.88|638.08|645.98|638.18|645.77|637.97|24
1655704390000|2022-06-20 05:53:10|645.82|638.02|645.3|637.5|645.85|638.05|645.28|637.48|24
1655704400000|2022-06-20 05:53:20|645.31|637.51|644.99|637.19|645.36|637.56|644.99|637.19|27
1655704410000|2022-06-20 05:53:30|644.97|637.17|645.11|637.31|645.41|637.61|644.94|637.14|29
1655704420000|2022-06-20 05:53:40|645.12|637.32|645.04|637.24|645.25|637.45|644.94|637.14|27
1655704430000|2022-06-20 05:53:50|645.02|637.22|645.75|637.95|645.99|638.19|645.02|637.22|31
1655704440000|2022-06-20 05:54:00|645.76|637.96|645.91|638.11|645.99|638.19|645.58|637.78|31
1655704450000|2022-06-20 05:54:10|645.9|638.1|645.96|638.16|645.96|638.16|645.81|638.01|28
1655704460000|2022-06-20 05:54:20|645.98|638.18|646.02|638.22|646.02|638.22|645.86|638.06|25
1655704470000|2022-06-20 05:54:30|646|638.2|645.83|638.03|646|638.2|645.81|638.01|20
1655704480000|2022-06-20 05:54:40|645.85|638.05|645.93|638.13|646.02|638.22|645.82|638.02|25
1655704490000|2022-06-20 05:54:50|645.92|638.12|646.52|638.72|646.6|638.8|645.81|638.01|24
1655704500000|2022-06-20 05:55:00|646.51|638.71|646.18|638.38|646.57|638.77|646.18|638.38|23
1655704510000|2022-06-20 05:55:10|646.26|638.46|646.26|638.46|646.33|638.53|645.8|638|22
1655704520000|2022-06-20 05:55:20|645.82|638.02|646.1|638.3|646.15|638.35|645.72|637.92|27
1655704530000|2022-06-20 05:55:30|646.07|638.27|646.09|638.29|646.14|638.34|645.98|638.18|22
1655704540000|2022-06-20 05:55:40|646.11|638.31|646.04|638.24|646.42|638.62|645.99|638.19|32
1655704550000|2022-06-20 05:55:50|646.14|638.34|646.16|638.36|646.23|638.43|646.05|638.25|28
1655704560000|2022-06-20 05:56:00|646.15|638.35|645.95|638.15|646.23|638.43|645.7|637.9|21
1655704570000|2022-06-20 05:56:10|645.93|638.13|646|638.2|646.06|638.26|645.74|637.94|25
1655704580000|2022-06-20 05:56:20|645.99|638.19|646.03|638.23|646.1|638.3|645.94|638.14|22
1655704590000|2022-06-20 05:56:30|646.14|638.34|646.04|638.24|646.16|638.36|645.97|638.17|20
1655704600000|2022-06-20 05:56:40|646.02|638.22|646.02|638.22|646.13|638.33|646.01|638.21|18
1655704610000|2022-06-20 05:56:50|646.03|638.23|646.57|638.77|646.57|638.77|646.02|638.22|28
1655704620000|2022-06-20 05:57:00|646.71|638.91|646.73|638.93|646.8|639|646.56|638.76|24
1655704630000|2022-06-20 05:57:10|646.72|638.92|647.31|639.51|647.31|639.51|646.72|638.92|26
1655704640000|2022-06-20 05:57:20|647.35|639.55|648.33|640.53|648.56|640.76|647.35|639.55|29
1655704650000|2022-06-20 05:57:30|648.6|640.8|647.77|639.97|648.63|640.83|647.77|639.97|32
1655704660000|2022-06-20 05:57:40|647.72|639.92|647.84|640.04|648.29|640.49|647.69|639.89|31
1655704670000|2022-06-20 05:57:50|647.82|640.02|648.03|640.23|648.45|640.65|647.78|639.98|33
1655704680000|2022-06-20 05:58:00|648.34|640.54|648.56|640.76|648.76|640.96|648.34|640.54|27
1655704690000|2022-06-20 05:58:10|648.58|640.78|647.72|639.92|648.65|640.85|647.72|639.92|32
1655704700000|2022-06-20 05:58:20|647.71|639.91|647.87|640.07|647.97|640.17|647.62|639.82|29
1655704710000|2022-06-20 05:58:30|647.89|640.09|647.9|640.1|647.99|640.19|647.86|640.06|27
1655704720000|2022-06-20 05:58:40|647.89|640.09|647.92|640.12|647.97|640.17|647.88|640.08|27
1655704730000|2022-06-20 05:58:50|647.94|640.14|647.91|640.11|648.55|640.75|647.76|639.96|26
1655704740000|2022-06-20 05:59:00|647.95|640.15|647.89|640.09|648.02|640.22|647.75|639.95|27
1655704750000|2022-06-20 05:59:10|647.9|640.1|647.97|640.17|647.97|640.17|647.76|639.96|20
1655704760000|2022-06-20 05:59:20|647.79|639.99|647.79|639.99|647.95|640.15|647.59|639.79|22
1655704770000|2022-06-20 05:59:30|647.76|639.96|647.35|639.55|647.8|640|647.21|639.41|28
1655704780000|2022-06-20 05:59:40|647.3|639.5|647.27|639.47|647.38|639.58|647.18|639.38|28
1655704790000|2022-06-20 05:59:50|647.25|639.45|647.93|640.13|648.13|640.33|647.25|639.45|27
1655704800000|2022-06-20 06:00:00|647.96|640.16|647.28|639.48|648.08|640.28|647.24|639.44|36
1655704810000|2022-06-20 06:00:10|647.26|639.46|647.54|639.74|647.58|639.78|646.99|639.19|28
1655704820000|2022-06-20 06:00:20|647.51|639.71|647.55|639.75|647.6|639.8|647.43|639.63|28
1655704830000|2022-06-20 06:00:30|647.53|639.73|647.08|639.28|647.62|639.82|646.81|639.01|25
1655704840000|2022-06-20 06:00:40|647.17|639.37|646.91|639.11|647.17|639.37|646.89|639.09|28
1655704850000|2022-06-20 06:00:50|646.9|639.1|647|639.2|647.01|639.21|646.84|639.04|20
1655704860000|2022-06-20 06:01:00|647.01|639.21|646.91|639.11|647.07|639.27|646.91|639.11|27
1655704870000|2022-06-20 06:01:10|646.92|639.12|647.13|639.33|647.13|639.33|646.91|639.11|30
1655704880000|2022-06-20 06:01:20|647.07|639.27|647.01|639.21|647.12|639.32|646.96|639.16|30
1655704890000|2022-06-20 06:01:30|647|639.2|647.07|639.27|647.07|639.27|646.89|639.09|19
1655704900000|2022-06-20 06:01:40|647.03|639.23|646.93|639.13|647.07|639.27|646.92|639.12|25
1655704910000|2022-06-20 06:01:50|646.89|639.09|646.82|639.02|646.98|639.18|646.62|638.82|26
1655704920000|2022-06-20 06:02:00|646.98|639.18|647.16|639.36|647.57|639.77|646.98|639.18|30
1655704930000|2022-06-20 06:02:10|647.19|639.39|647.16|639.36|647.49|639.69|646.98|639.18|28
1655704940000|2022-06-20 06:02:20|647.18|639.38|647.73|639.93|647.81|640.01|647.16|639.36|28
1655704950000|2022-06-20 06:02:30|647.83|640.03|647.96|640.16|648.01|640.21|647.8|640|26
1655704960000|2022-06-20 06:02:40|647.97|640.17|647.89|640.09|648.1|640.3|647.82|640.02|25
1655704970000|2022-06-20 06:02:50|647.96|640.16|647.94|640.14|648.05|640.25|647.86|640.06|19
1655704980000|2022-06-20 06:03:00|647.99|640.19|647.95|640.15|648.04|640.24|647.91|640.11|22
1655704990000|2022-06-20 06:03:10|647.94|640.14|647.99|640.19|648.05|640.25|647.9|640.1|22
1655705000000|2022-06-20 06:03:20|647.93|640.13|647.98|640.18|648.07|640.27|647.91|640.11|23
1655705010000|2022-06-20 06:03:30|647.97|640.17|647.94|640.14|648|640.2|647.9|640.1|21
1655705020000|2022-06-20 06:03:40|647.95|640.15|647.9|640.1|648.06|640.26|647.9|640.1|16
1655705030000|2022-06-20 06:03:50|647.93|640.13|647.78|639.98|648.03|640.23|647.78|639.98|23
1655705040000|2022-06-20 06:04:00|647.84|640.04|647.91|640.11|648.11|640.31|647.76|639.96|23
1655705050000|2022-06-20 06:04:10|647.88|640.08|647.4|639.6|647.88|640.08|647.4|639.6|15
1655705060000|2022-06-20 06:04:20|647.39|639.59|647.4|639.6|647.42|639.62|647.35|639.55|14
1655705070000|2022-06-20 06:04:30|647.57|639.77|647.31|639.51|647.57|639.77|647.3|639.5|10
1655705080000|2022-06-20 06:04:40|647.29|639.49|647.12|639.32|647.29|639.49|647.12|639.32|9
1655705090000|2022-06-20 06:04:50|647.09|639.29|647.1|639.3|647.11|639.31|647.08|639.28|11
1655705100000|2022-06-20 06:05:00|647.08|639.28|647.13|639.33|647.13|639.33|647.08|639.28|7
1655705110000|2022-06-20 06:05:10|647.12|639.32|647.11|639.31|647.15|639.35|647.08|639.28|16
1655705120000|2022-06-20 06:05:20|647.09|639.29|647.09|639.29|647.09|639.29|647.09|639.29|1
1655705130000|2022-06-20 06:05:30|647.11|639.31|647.1|639.3|647.12|639.32|647.08|639.28|7
1655705140000|2022-06-20 06:05:40|647.12|639.32|647.05|639.25|647.12|639.32|647.05|639.25|6
1655705150000|2022-06-20 06:05:50|647.06|639.26|647.21|639.41|647.21|639.41|647.05|639.25|13
1655705160000|2022-06-20 06:06:00|647.17|639.37|647.01|639.21|647.17|639.37|647|639.2|17
1655705170000|2022-06-20 06:06:10|647.02|639.22|647.03|639.23|647.04|639.24|647.02|639.22|8
1655705180000|2022-06-20 06:06:20|647.02|639.22|647.01|639.21|647.02|639.22|647|639.2|4
1655705190000|2022-06-20 06:06:30|646.95|639.15|646.95|639.15|646.95|639.15|646.95|639.15|1
1655705200000|2022-06-20 06:06:40|647.01|639.21|646.59|638.79|647.01|639.21|646.47|638.67|20
1655705210000|2022-06-20 06:06:50|646.63|638.83|646.33|638.53|646.64|638.84|646.32|638.52|19
1655705220000|2022-06-20 06:07:00|646.3|638.5|646.53|638.73|646.54|638.74|646.17|638.37|23
1655705230000|2022-06-20 06:07:10|646.54|638.74|646.66|638.86|646.67|638.87|646.53|638.73|15
1655705240000|2022-06-20 06:07:20|646.63|638.83|646.53|638.73|646.63|638.83|646.46|638.66|11
1655705250000|2022-06-20 06:07:30|646.55|638.75|646.48|638.68|646.73|638.93|646.48|638.68|14
1655705260000|2022-06-20 06:07:40|646.53|638.73|646.73|638.93|646.78|638.98|646.53|638.73|17
1655705270000|2022-06-20 06:07:50|646.71|638.91|646.6|638.8|646.71|638.91|646.6|638.8|12
1655705280000|2022-06-20 06:08:00|646.61|638.81|646.56|638.76|646.64|638.84|646.56|638.76|10
1655705290000|2022-06-20 06:08:10|646.61|638.81|646.65|638.85|646.72|638.92|646.56|638.76|11
1655705300000|2022-06-20 06:08:20|646.67|638.87|646.85|639.05|646.96|639.16|646.61|638.81|14
1655705310000|2022-06-20 06:08:30|646.84|639.04|646.91|639.11|646.93|639.13|646.8|639|19
1655705320000|2022-06-20 06:08:40|646.88|639.08|646.74|638.94|646.96|639.16|646.7|638.9|19
1655705330000|2022-06-20 06:08:50|646.7|638.9|646.93|639.13|646.94|639.14|646.7|638.9|10
1655705340000|2022-06-20 06:09:00|646.84|639.04|646.94|639.14|646.94|639.14|646.81|639.01|9
1655705350000|2022-06-20 06:09:10|646.92|639.12|646.9|639.1|647.03|639.23|646.64|638.84|9
1655705360000|2022-06-20 06:09:20|646.75|638.95|646.88|639.08|646.98|639.18|646.7|638.9|26
1655705370000|2022-06-20 06:09:30|646.98|639.18|646.32|638.52|646.98|639.18|646.32|638.52|27
1655705380000|2022-06-20 06:09:40|646.31|638.51|646.84|639.04|646.84|639.04|646.27|638.47|24
1655705390000|2022-06-20 06:09:50|646.89|639.09|646.72|638.92|646.89|639.09|646.64|638.84|21
1655705400000|2022-06-20 06:10:00|646.73|638.93|646.93|639.13|646.96|639.16|646.58|638.78|11
1655705410000|2022-06-20 06:10:10|646.91|639.11|646.62|638.82|646.92|639.12|646.62|638.82|14
1655705420000|2022-06-20 06:10:20|646.59|638.79|646.62|638.82|646.67|638.87|646.58|638.78|23
1655705430000|2022-06-20 06:10:30|646.63|638.83|646.76|638.96|646.78|638.98|646.63|638.83|9
1655705440000|2022-06-20 06:10:40|646.78|638.98|646.75|638.95|646.78|638.98|646.61|638.81|16
1655705450000|2022-06-20 06:10:50|646.74|638.94|646.78|638.98|646.79|638.99|646.73|638.93|12
1655705460000|2022-06-20 06:11:00|646.76|638.96|646.72|638.92|646.78|638.98|646.68|638.88|16
1655705470000|2022-06-20 06:11:10|646.83|639.03|646.77|638.97|646.87|639.07|646.69|638.89|15
1655705480000|2022-06-20 06:11:20|646.72|638.92|646.8|639|646.8|639|646.72|638.92|5
1655705490000|2022-06-20 06:11:30|646.83|639.03|646.81|639.01|646.86|639.06|646.71|638.91|11
1655705500000|2022-06-20 06:11:40|646.79|638.99|646.57|638.77|646.79|638.99|646.54|638.74|17
1655705510000|2022-06-20 06:11:50|646.56|638.76|646.72|638.92|646.88|639.08|646.54|638.74|20
1655705520000|2022-06-20 06:12:00|646.82|639.02|647.54|639.74|647.55|639.75|646.82|639.02|17
1655705530000|2022-06-20 06:12:10|647.56|639.76|648.05|640.25|648.05|640.25|647.54|639.74|20
1655705540000|2022-06-20 06:12:20|647.91|640.11|647.74|639.94|648.06|640.26|647.71|639.91|22
1655705550000|2022-06-20 06:12:30|647.8|640|648.08|640.28|648.08|640.28|647.69|639.89|21
1655705560000|2022-06-20 06:12:40|648.05|640.25|648.02|640.22|648.14|640.34|647.69|639.89|17
1655705570000|2022-06-20 06:12:50|648.01|640.21|648.02|640.22|648.12|640.32|648|640.2|15
1655705580000|2022-06-20 06:13:00|647.99|640.19|648.2|640.4|648.2|640.4|647.99|640.19|18
1655705590000|2022-06-20 06:13:10|648.18|640.38|648.1|640.3|648.25|640.45|648.06|640.26|24
1655705600000|2022-06-20 06:13:20|648.05|640.25|648.07|640.27|648.25|640.45|647.95|640.15|27
1655705610000|2022-06-20 06:13:30|648.1|640.3|648.1|640.3|648.19|640.39|648|640.2|18
1655705620000|2022-06-20 06:13:40|648.08|640.28|648.1|640.3|648.19|640.39|647.81|640.01|22
1655705630000|2022-06-20 06:13:50|648.13|640.33|648.02|640.22|648.16|640.36|647.76|639.96|30
1655705640000|2022-06-20 06:14:00|648.01|640.21|648.52|640.72|648.52|640.72|648.01|640.21|26
1655705650000|2022-06-20 06:14:10|648.49|640.69|648.73|640.93|648.78|640.98|648.32|640.52|30
1655705660000|2022-06-20 06:14:20|648.63|640.83|648.22|640.42|648.83|641.03|648.22|640.42|24
1655705670000|2022-06-20 06:14:30|648.31|640.51|648.75|640.95|648.9|641.1|648.31|640.51|27
1655705680000|2022-06-20 06:14:40|648.7|640.9|648.9|641.1|648.97|641.17|648.7|640.9|26
1655705690000|2022-06-20 06:14:50|648.83|641.03|649.59|641.79|649.61|641.81|648.82|641.02|31
1655705700000|2022-06-20 06:15:00|649.72|641.92|649.9|642.1|649.98|642.18|649.72|641.92|28
1655705710000|2022-06-20 06:15:10|649.92|642.12|649.34|641.54|649.94|642.14|649.32|641.52|30
1655705720000|2022-06-20 06:15:20|649.35|641.55|649.63|641.83|649.77|641.97|649.21|641.41|25
1655705730000|2022-06-20 06:15:30|649.64|641.84|649.85|642.05|649.85|642.05|649.52|641.72|24
1655705740000|2022-06-20 06:15:40|649.8|642|649.63|641.83|649.87|642.07|649.63|641.83|21
1655705750000|2022-06-20 06:15:50|649.68|641.88|649.99|642.19|650.03|642.23|649.59|641.79|16
1655705760000|2022-06-20 06:16:00|650.01|642.21|651.09|643.29|651.12|643.32|649.83|642.03|35
1655705770000|2022-06-20 06:16:10|651.15|643.35|649.94|642.14|651.22|643.42|649.94|642.14|32
1655705780000|2022-06-20 06:16:20|649.93|642.13|649.4|641.6|650.25|642.45|649.4|641.6|29
1655705790000|2022-06-20 06:16:30|649.43|641.63|649.86|642.06|650.06|642.26|649.33|641.53|28
1655705800000|2022-06-20 06:16:40|649.88|642.08|649.99|642.19|650.14|642.34|649.68|641.88|31
1655705810000|2022-06-20 06:16:50|650|642.2|649.72|641.92|650.08|642.28|649.71|641.91|28
1655705820000|2022-06-20 06:17:00|649.71|641.91|649.18|641.38|649.95|642.15|649.18|641.38|30
1655705830000|2022-06-20 06:17:10|649.26|641.46|648.86|641.06|649.26|641.46|648.86|641.06|30
1655705840000|2022-06-20 06:17:20|648.87|641.07|648.86|641.06|649.1|641.3|648.72|640.92|28
1655705850000|2022-06-20 06:17:30|648.88|641.08|648.88|641.08|649.07|641.27|648.85|641.05|27
1655705860000|2022-06-20 06:17:40|648.94|641.14|648.79|640.99|649.07|641.27|648.77|640.97|21
1655705870000|2022-06-20 06:17:50|648.76|640.96|648.18|640.38|648.93|641.13|647.98|640.18|28
1655705880000|2022-06-20 06:18:00|648.19|640.39|647.22|639.42|648.2|640.4|647.17|639.37|25
1655705890000|2022-06-20 06:18:10|647.26|639.46|647.12|639.32|647.55|639.75|647.12|639.32|29
1655705900000|2022-06-20 06:18:20|647.14|639.34|647.85|640.05|647.85|640.05|647.12|639.32|27
1655705910000|2022-06-20 06:18:30|647.84|640.04|648.01|640.21|648.16|640.36|647.67|639.87|26
1655705920000|2022-06-20 06:18:40|648.13|640.33|647.63|639.83|648.14|640.34|647.63|639.83|23
1655705930000|2022-06-20 06:18:50|647.62|639.82|647.97|640.17|648.03|640.23|647.6|639.8|23
1655705940000|2022-06-20 06:19:00|648.01|640.21|648.02|640.22|648.09|640.29|647.96|640.16|21
1655705950000|2022-06-20 06:19:10|648.06|640.26|647.31|639.51|648.06|640.26|647.31|639.51|23
1655705960000|2022-06-20 06:19:20|647.24|639.44|646.49|638.69|647.26|639.46|646.47|638.67|21
1655705970000|2022-06-20 06:19:30|646.48|638.68|646.91|639.11|646.91|639.11|646.22|638.42|30
1655705980000|2022-06-20 06:19:40|646.92|639.12|646.96|639.16|647.09|639.29|646.76|638.96|31
1655705990000|2022-06-20 06:19:50|646.78|638.98|646.96|639.16|647.08|639.28|646.52|638.72|31
1655706000000|2022-06-20 06:20:00|646.97|639.17|646.78|638.98|646.97|639.17|646.48|638.68|32
1655706010000|2022-06-20 06:20:10|646.83|639.03|646.83|639.03|646.99|639.19|646.56|638.76|23
1655706020000|2022-06-20 06:20:20|647.02|639.22|647.05|639.25|647.16|639.36|646.47|638.67|22
1655706030000|2022-06-20 06:20:30|647.04|639.24|646.89|639.09|647.19|639.39|646.72|638.92|28
1655706040000|2022-06-20 06:20:40|646.88|639.08|646.86|639.06|646.9|639.1|646.54|638.74|20
1655706050000|2022-06-20 06:20:50|646.92|639.12|646.88|639.08|646.97|639.17|646.75|638.95|22
1655706060000|2022-06-20 06:21:00|646.87|639.07|646.49|638.69|646.96|639.16|646.49|638.69|20
1655706070000|2022-06-20 06:21:10|646.38|638.58|646.14|638.34|646.47|638.67|646.14|638.34|29
1655706080000|2022-06-20 06:21:20|646.13|638.33|646.12|638.32|646.2|638.4|645.98|638.18|26
1655706090000|2022-06-20 06:21:30|646.11|638.31|646.06|638.26|646.24|638.44|646|638.2|25
1655706100000|2022-06-20 06:21:40|646.12|638.32|645.96|638.16|646.19|638.39|645.95|638.15|27
1655706110000|2022-06-20 06:21:50|645.95|638.15|645.3|637.5|645.96|638.16|645.26|637.46|24
1655706120000|2022-06-20 06:22:00|645.28|637.48|645.14|637.34|645.53|637.73|645.11|637.31|29
1655706130000|2022-06-20 06:22:10|645.15|637.35|645.05|637.25|645.21|637.41|644.89|637.09|27
1655706140000|2022-06-20 06:22:20|645.09|637.29|645.85|638.05|645.89|638.09|645.01|637.21|28
1655706150000|2022-06-20 06:22:30|645.79|637.99|645.22|637.42|645.88|638.08|644.92|637.12|26
1655706160000|2022-06-20 06:22:40|645.3|637.5|645.13|637.33|645.33|637.53|645.13|637.33|22
1655706170000|2022-06-20 06:22:50|645.12|637.32|645.09|637.29|645.26|637.46|645.03|637.23|23
1655706180000|2022-06-20 06:23:00|645.18|637.38|645.05|637.25|645.21|637.41|645.05|637.25|27
1655706190000|2022-06-20 06:23:10|645.06|637.26|645.07|637.27|645.18|637.38|645.05|637.25|22
1655706200000|2022-06-20 06:23:20|644.93|637.13|644.65|636.85|645.12|637.32|644.64|636.84|22
1655706210000|2022-06-20 06:23:30|644.69|636.89|644.84|637.04|645.04|637.24|644.69|636.89|21
1655706220000|2022-06-20 06:23:40|644.89|637.09|644.38|636.58|644.91|637.11|644.33|636.53|21
1655706230000|2022-06-20 06:23:50|644.39|636.59|643.45|635.65|644.39|636.59|643.45|635.65|21
1655706240000|2022-06-20 06:24:00|643.44|635.64|643.25|635.45|643.44|635.64|643.16|635.36|27
1655706250000|2022-06-20 06:24:10|643.23|635.43|643.35|635.55|643.39|635.59|643.19|635.39|21
1655706260000|2022-06-20 06:24:20|643.36|635.56|643.55|635.75|643.84|636.04|643.36|635.56|33
1655706270000|2022-06-20 06:24:30|643.38|635.58|643.44|635.64|643.44|635.64|643.23|635.43|23
1655706280000|2022-06-20 06:24:40|643.42|635.62|642.93|635.13|643.42|635.62|642.92|635.12|24
1655706290000|2022-06-20 06:24:50|642.88|635.08|643.09|635.29|643.27|635.47|642.88|635.08|19
1655706300000|2022-06-20 06:25:00|643.17|635.37|643.66|635.86|643.74|635.94|643.12|635.32|27
1655706310000|2022-06-20 06:25:10|643.81|636.01|643.79|635.99|643.95|636.15|643.6|635.8|27
1655706320000|2022-06-20 06:25:20|643.8|636|643.91|636.11|643.95|636.15|643.79|635.99|15
1655706330000|2022-06-20 06:25:30|643.9|636.1|643.97|636.17|643.97|636.17|643.66|635.86|16
1655706340000|2022-06-20 06:25:40|644|636.2|643.3|635.5|644.07|636.27|643.3|635.5|26
1655706350000|2022-06-20 06:25:50|643.33|635.53|643.25|635.45|643.61|635.81|643.13|635.33|26
1655706360000|2022-06-20 06:26:00|643.16|635.36|643.23|635.43|643.25|635.45|643.01|635.21|29
1655706370000|2022-06-20 06:26:10|643.24|635.44|643.82|636.02|643.82|636.02|642.97|635.17|28
1655706380000|2022-06-20 06:26:20|643.83|636.03|643.88|636.08|643.99|636.19|643.44|635.64|32
1655706390000|2022-06-20 06:26:30|643.75|635.95|643.76|635.96|644.01|636.21|643.71|635.91|23
1655706400000|2022-06-20 06:26:40|643.79|635.99|643.21|635.41|644.11|636.31|643.2|635.4|32
1655706410000|2022-06-20 06:26:50|643.19|635.39|642.99|635.19|643.36|635.56|642.97|635.17|28
1655706420000|2022-06-20 06:27:00|642.97|635.17|643.51|635.71|643.72|635.92|642.94|635.14|30
1655706430000|2022-06-20 06:27:10|643.48|635.68|643.52|635.72|643.65|635.85|643.35|635.55|23
1655706440000|2022-06-20 06:27:20|643.51|635.71|642.89|635.09|643.67|635.87|642.82|635.02|27
1655706450000|2022-06-20 06:27:30|642.84|635.04|643.01|635.21|643.28|635.48|642.84|635.04|26
1655706460000|2022-06-20 06:27:40|642.99|635.19|643.03|635.23|643.16|635.36|642.93|635.13|18
1655706470000|2022-06-20 06:27:50|643.02|635.22|643.05|635.25|643.2|635.4|642.96|635.16|24
1655706480000|2022-06-20 06:28:00|643.15|635.35|642.93|635.13|643.16|635.36|642.77|634.97|27
1655706490000|2022-06-20 06:28:10|643|635.2|642.98|635.18|643.04|635.24|642.88|635.08|23
1655706500000|2022-06-20 06:28:20|642.97|635.17|643.16|635.36|643.39|635.59|642.85|635.05|26
1655706510000|2022-06-20 06:28:30|643.23|635.43|643.1|635.3|643.23|635.43|643.06|635.26|18
1655706520000|2022-06-20 06:28:40|643.12|635.32|642.76|634.96|643.24|635.44|642.76|634.96|24
1655706530000|2022-06-20 06:28:50|642.91|635.11|642.8|635|643.12|635.32|642.8|635|23
1655706540000|2022-06-20 06:29:00|642.52|634.72|642.55|634.75|642.55|634.75|642.26|634.46|27
1655706550000|2022-06-20 06:29:10|642.54|634.74|642.05|634.25|642.57|634.77|641.85|634.05|28
1655706560000|2022-06-20 06:29:20|642.06|634.26|642.71|634.91|642.72|634.92|642.05|634.25|33
1655706570000|2022-06-20 06:29:30|642.8|635|642.62|634.82|642.83|635.03|642.53|634.73|29
1655706580000|2022-06-20 06:29:40|642.61|634.81|642.24|634.44|642.75|634.95|642.2|634.4|30
1655706590000|2022-06-20 06:29:50|642.27|634.47|642.21|634.41|642.29|634.49|642.2|634.4|24
1655706600000|2022-06-20 06:30:00|642.25|634.45|641.95|634.15|642.25|634.45|641.84|634.04|28
1655706610000|2022-06-20 06:30:10|642|634.2|641.68|633.88|642.59|634.79|641.68|633.88|32
1655706620000|2022-06-20 06:30:20|641.77|633.97|641.8|634|642.09|634.29|641.58|633.78|33
1655706630000|2022-06-20 06:30:30|641.85|634.05|641.83|634.03|641.98|634.18|641.81|634.01|27
1655706640000|2022-06-20 06:30:40|641.82|634.02|641.89|634.09|641.91|634.11|641.78|633.98|27
1655706650000|2022-06-20 06:30:50|641.88|634.08|641.08|633.28|641.93|634.13|641.08|633.28|29
1655706660000|2022-06-20 06:31:00|641.07|633.27|640.84|633.04|641.12|633.32|640.73|632.93|29
1655706670000|2022-06-20 06:31:10|640.82|633.02|640.89|633.09|640.89|633.09|640.61|632.81|17
1655706680000|2022-06-20 06:31:20|640.87|633.07|640.58|632.78|640.87|633.07|640.52|632.72|25
1655706690000|2022-06-20 06:31:30|640.52|632.72|639.84|632.04|640.68|632.88|639.78|631.98|32
1655706700000|2022-06-20 06:31:40|639.78|631.98|640.04|632.24|640.06|632.26|639.6|631.8|32
1655706710000|2022-06-20 06:31:50|639.99|632.19|640.01|632.21|640.11|632.31|639.92|632.12|23
1655706720000|2022-06-20 06:32:00|640.02|632.22|639.23|631.43|640.04|632.24|639.1|631.3|16
1655706730000|2022-06-20 06:32:10|639.22|631.42|639.1|631.3|639.33|631.53|638.98|631.18|20
1655706740000|2022-06-20 06:32:20|639.09|631.29|638.98|631.18|639.09|631.29|638.96|631.16|20
1655706750000|2022-06-20 06:32:30|638.99|631.19|639.18|631.38|639.18|631.38|638.98|631.18|24
1655706760000|2022-06-20 06:32:40|639.04|631.24|639.06|631.26|639.07|631.27|638.93|631.13|23
1655706770000|2022-06-20 06:32:50|639.01|631.21|639.43|631.63|639.45|631.65|638.92|631.12|23
1655706780000|2022-06-20 06:33:00|639.44|631.64|639.79|631.99|639.96|632.16|639.44|631.64|29
1655706790000|2022-06-20 06:33:10|639.83|632.03|639.87|632.07|639.95|632.15|639.67|631.87|26
1655706800000|2022-06-20 06:33:20|639.88|632.08|640.09|632.29|640.1|632.3|639.82|632.02|16
1655706810000|2022-06-20 06:33:30|640.04|632.24|639.97|632.17|640.5|632.7|639.9|632.1|31
1655706820000|2022-06-20 06:33:40|640.01|632.21|640.1|632.3|640.12|632.32|639.98|632.18|18
1655706830000|2022-06-20 06:33:50|640.12|632.32|640.1|632.3|640.12|632.32|640.01|632.21|23
1655706840000|2022-06-20 06:34:00|640.05|632.25|640.37|632.57|640.47|632.67|640.05|632.25|22
1655706850000|2022-06-20 06:34:10|640.38|632.58|640.81|633.01|640.93|633.13|640.38|632.58|29
1655706860000|2022-06-20 06:34:20|640.83|633.03|640.98|633.18|641.07|633.27|640.73|632.93|31
1655706870000|2022-06-20 06:34:30|640.95|633.15|640.99|633.19|640.99|633.19|640.83|633.03|15
1655706880000|2022-06-20 06:34:40|641|633.2|640.9|633.1|641.06|633.26|640.9|633.1|20
1655706890000|2022-06-20 06:34:50|640.97|633.17|641.02|633.22|641.09|633.29|640.97|633.17|14
1655706900000|2022-06-20 06:35:00|641.08|633.28|641.1|633.3|641.19|633.39|641|633.2|18
1655706910000|2022-06-20 06:35:10|641.09|633.29|640.9|633.1|641.13|633.33|640.72|632.92|25
1655706920000|2022-06-20 06:35:20|640.91|633.11|640.98|633.18|640.98|633.18|640.88|633.08|18
1655706930000|2022-06-20 06:35:30|641.09|633.29|641.57|633.77|641.57|633.77|640.96|633.16|24
1655706940000|2022-06-20 06:35:40|641.56|633.76|641.75|633.95|642.12|634.32|641.56|633.76|30
1655706950000|2022-06-20 06:35:50|642|634.2|642.8|635|642.88|635.08|641.83|634.03|33
1655706960000|2022-06-20 06:36:00|642.79|634.99|642.99|635.19|643.06|635.26|642.79|634.99|24
1655706970000|2022-06-20 06:36:10|642.97|635.17|642.95|635.15|643.05|635.25|642.93|635.13|14
1655706980000|2022-06-20 06:36:20|643|635.2|642.97|635.17|643.06|635.26|642.88|635.08|21
1655706990000|2022-06-20 06:36:30|642.96|635.16|642.31|634.51|643.05|635.25|642.31|634.51|25
1655707000000|2022-06-20 06:36:40|642.3|634.5|642.58|634.78|642.65|634.85|642.3|634.5|21
1655707010000|2022-06-20 06:36:50|642.57|634.77|642.67|634.87|642.67|634.87|642.32|634.52|25
1655707020000|2022-06-20 06:37:00|642.68|634.88|642.75|634.95|642.79|634.99|642.61|634.81|24
1655707030000|2022-06-20 06:37:10|642.72|634.92|642.3|634.5|642.83|635.03|642.24|634.44|26
1655707040000|2022-06-20 06:37:20|642.33|634.53|642.22|634.42|642.34|634.54|642.22|634.42|18
1655707050000|2022-06-20 06:37:30|642.21|634.41|642.19|634.39|642.34|634.54|642.18|634.38|25
1655707060000|2022-06-20 06:37:40|642.2|634.4|642.47|634.67|642.5|634.7|642.07|634.27|26
1655707070000|2022-06-20 06:37:50|642.45|634.65|642.72|634.92|642.72|634.92|642.44|634.64|24
1655707080000|2022-06-20 06:38:00|642.7|634.9|642.72|634.92|642.88|635.08|642.63|634.83|27
1655707090000|2022-06-20 06:38:10|642.73|634.93|642.82|635.02|642.82|635.02|642.62|634.82|28
1655707100000|2022-06-20 06:38:20|642.83|635.03|642.68|634.88|642.95|635.15|642.68|634.88|22
1655707110000|2022-06-20 06:38:30|642.69|634.89|642.85|635.05|642.93|635.13|642.69|634.89|18
1655707120000|2022-06-20 06:38:40|642.84|635.04|642.81|635.01|642.85|635.05|642.55|634.75|24
1655707130000|2022-06-20 06:38:50|642.87|635.07|642.88|635.08|642.99|635.19|642.87|635.07|17
1655707140000|2022-06-20 06:39:00|642.93|635.13|642.94|635.14|643.04|635.24|642.91|635.11|21
1655707150000|2022-06-20 06:39:10|642.93|635.13|642.93|635.13|643.04|635.24|642.88|635.08|24
1655707160000|2022-06-20 06:39:20|642.94|635.14|642.9|635.1|643.03|635.23|642.89|635.09|13
1655707170000|2022-06-20 06:39:30|642.89|635.09|643.05|635.25|643.06|635.26|642.87|635.07|26
1655707180000|2022-06-20 06:39:40|643.01|635.21|642.57|634.77|643.05|635.25|642.57|634.77|17
1655707190000|2022-06-20 06:39:50|642.34|634.54|642.29|634.49|642.34|634.54|642.16|634.36|26
1655707200000|2022-06-20 06:40:00|642.3|634.5|642.17|634.37|642.34|634.54|641.86|634.06|19
1655707210000|2022-06-20 06:40:10|642.16|634.36|642.93|635.13|642.93|635.13|642.14|634.34|22
1655707220000|2022-06-20 06:40:20|642.88|635.08|643.49|635.69|643.6|635.8|642.88|635.08|21
1655707230000|2022-06-20 06:40:30|643.5|635.7|643.87|636.07|643.89|636.09|643.48|635.68|25
1655707240000|2022-06-20 06:40:40|643.89|636.09|643.78|635.98|644.03|636.23|643.62|635.82|28
1655707250000|2022-06-20 06:40:50|643.76|635.96|644.87|637.07|644.95|637.15|643.76|635.96|33
1655707260000|2022-06-20 06:41:00|644.85|637.05|644.75|636.95|644.97|637.17|644.29|636.49|26
1655707270000|2022-06-20 06:41:10|644.78|636.98|644.66|636.86|644.84|637.04|644.4|636.6|24
1655707280000|2022-06-20 06:41:20|644.72|636.92|644.71|636.91|644.72|636.92|644.4|636.6|30
1655707290000|2022-06-20 06:41:30|644.63|636.83|644.62|636.82|644.68|636.88|644.6|636.8|22
1655707300000|2022-06-20 06:41:40|644.61|636.81|645.64|637.84|645.64|637.84|644.58|636.78|30
1655707310000|2022-06-20 06:41:50|645.72|637.92|645.68|637.88|645.74|637.94|645.48|637.68|20
1655707320000|2022-06-20 06:42:00|645.66|637.86|645.92|638.12|646.01|638.21|645.64|637.84|16
1655707330000|2022-06-20 06:42:10|645.96|638.16|646.15|638.35|646.15|638.35|645.96|638.16|22
1655707340000|2022-06-20 06:42:20|646.14|638.34|646.03|638.23|646.14|638.34|645.94|638.14|23
1655707350000|2022-06-20 06:42:30|646.04|638.24|646.03|638.23|646.1|638.3|645.98|638.18|26
1655707360000|2022-06-20 06:42:40|645.98|638.18|646.72|638.92|646.72|638.92|645.96|638.16|26
1655707370000|2022-06-20 06:42:50|646.73|638.93|646.51|638.71|646.83|639.03|646.51|638.71|28
1655707380000|2022-06-20 06:43:00|646.52|638.72|646.67|638.87|646.83|639.03|646.41|638.61|22
1655707390000|2022-06-20 06:43:10|646.71|638.91|646.82|639.02|646.82|639.02|646.65|638.85|20
1655707400000|2022-06-20 06:43:20|646.85|639.05|646.75|638.95|646.9|639.1|646.71|638.91|21
1655707410000|2022-06-20 06:43:30|646.73|638.93|646.23|638.43|646.77|638.97|646.21|638.41|28
1655707420000|2022-06-20 06:43:40|646.31|638.51|646.21|638.41|646.31|638.51|646.15|638.35|23
1655707430000|2022-06-20 06:43:50|646.22|638.42|646.2|638.4|646.26|638.46|646.06|638.26|20
1655707440000|2022-06-20 06:44:00|646.21|638.41|646.1|638.3|646.23|638.43|645.95|638.15|21
1655707450000|2022-06-20 06:44:10|646.12|638.32|646.62|638.82|646.67|638.87|646.05|638.25|26
1655707460000|2022-06-20 06:44:20|646.51|638.71|647.05|639.25|647.06|639.26|646.51|638.71|25
1655707470000|2022-06-20 06:44:30|647.03|639.23|646.51|638.71|647.06|639.26|646.47|638.67|26
1655707480000|2022-06-20 06:44:40|646.5|638.7|646.36|638.56|646.5|638.7|646.33|638.53|23
1655707490000|2022-06-20 06:44:50|646.37|638.57|646.34|638.54|646.38|638.58|646.31|638.51|17
1655707500000|2022-06-20 06:45:00|646.35|638.55|647.18|639.38|647.18|639.38|646.35|638.55|27
1655707510000|2022-06-20 06:45:10|647.19|639.39|647.21|639.41|647.29|639.49|647.13|639.33|21
1655707520000|2022-06-20 06:45:20|647.22|639.42|646.92|639.12|647.23|639.43|646.85|639.05|25
1655707530000|2022-06-20 06:45:30|646.99|639.19|646.49|638.69|647.09|639.29|646.49|638.69|20
1655707540000|2022-06-20 06:45:40|646.5|638.7|646.79|638.99|646.81|639.01|646.41|638.61|26
1655707550000|2022-06-20 06:45:50|646.77|638.97|647.24|639.44|647.24|639.44|646.77|638.97|24
1655707560000|2022-06-20 06:46:00|647.26|639.46|647.43|639.63|647.59|639.79|647.26|639.46|22
1655707570000|2022-06-20 06:46:10|647.42|639.62|647.55|639.75|647.57|639.77|647.42|639.62|26
1655707580000|2022-06-20 06:46:20|647.58|639.78|647.2|639.4|647.58|639.78|647.19|639.39|23
1655707590000|2022-06-20 06:46:30|647.21|639.41|647.16|639.36|647.23|639.43|647|639.2|31
1655707600000|2022-06-20 06:46:40|647.13|639.33|647|639.2|647.17|639.37|646.98|639.18|23
1655707610000|2022-06-20 06:46:50|647.07|639.27|647.16|639.36|647.16|639.36|647.02|639.22|16
1655707620000|2022-06-20 06:47:00|647.12|639.32|647.14|639.34|647.14|639.34|646.96|639.16|22
1655707630000|2022-06-20 06:47:10|647.09|639.29|647.05|639.25|647.09|639.29|646.98|639.18|19
1655707640000|2022-06-20 06:47:20|646.98|639.18|646.89|639.09|647.1|639.3|646.89|639.09|22
1655707650000|2022-06-20 06:47:30|647|639.2|647.05|639.25|647.05|639.25|646.87|639.07|17
1655707660000|2022-06-20 06:47:40|647.09|639.29|646.94|639.14|647.12|639.32|646.85|639.05|21
1655707670000|2022-06-20 06:47:50|646.93|639.13|647.16|639.36|647.22|639.42|646.88|639.08|21
1655707680000|2022-06-20 06:48:00|647.18|639.38|647.16|639.36|647.25|639.45|647.07|639.27|29
1655707690000|2022-06-20 06:48:10|647.18|639.38|647.2|639.4|647.25|639.45|647.09|639.29|22
1655707700000|2022-06-20 06:48:20|647.22|639.42|647.65|639.85|647.84|640.04|647.18|639.38|24
1655707710000|2022-06-20 06:48:30|647.66|639.86|648.03|640.23|648.1|640.3|647.56|639.76|29
1655707720000|2022-06-20 06:48:40|647.95|640.15|648.06|640.26|648.12|640.32|647.95|640.15|22
1655707730000|2022-06-20 06:48:50|648.07|640.27|647.4|639.6|648.11|640.31|647.36|639.56|27
1655707740000|2022-06-20 06:49:00|647.41|639.61|647.8|640|647.87|640.07|647.35|639.55|26
1655707750000|2022-06-20 06:49:10|647.68|639.88|647.36|639.56|647.7|639.9|647.33|639.53|26
1655707760000|2022-06-20 06:49:20|647.35|639.55|647.3|639.5|647.38|639.58|647.23|639.43|18
1655707770000|2022-06-20 06:49:30|647.23|639.43|647.21|639.41|647.33|639.53|647.21|639.41|17
1655707780000|2022-06-20 06:49:40|647.27|639.47|647.24|639.44|647.29|639.49|647.11|639.31|16
1655707790000|2022-06-20 06:49:50|647.23|639.43|647.19|639.39|647.23|639.43|646.87|639.07|32
1655707800000|2022-06-20 06:50:00|647.18|639.38|647.05|639.25|647.22|639.42|646.93|639.13|12
1655707810000|2022-06-20 06:50:10|647.22|639.42|647.08|639.28|647.22|639.42|647.01|639.21|16
1655707820000|2022-06-20 06:50:20|647.07|639.27|647.19|639.39|647.19|639.39|647.07|639.27|9
1655707830000|2022-06-20 06:50:30|647|639.2|646.95|639.15|647.01|639.21|646.85|639.05|13
1655707840000|2022-06-20 06:50:40|646.93|639.13|647.02|639.22|647.06|639.26|646.91|639.11|21
1655707850000|2022-06-20 06:50:50|646.99|639.19|647.19|639.39|647.23|639.43|646.99|639.19|21
1655707860000|2022-06-20 06:51:00|647.18|639.38|647.17|639.37|647.19|639.39|647.09|639.29|20
1655707870000|2022-06-20 06:51:10|647.14|639.34|647.18|639.38|647.18|639.38|647.07|639.27|18
1655707880000|2022-06-20 06:51:20|647.14|639.34|647.65|639.85|647.65|639.85|647.08|639.28|20
1655707890000|2022-06-20 06:51:30|647.59|639.79|647.8|640|647.8|640|647.59|639.79|21
1655707900000|2022-06-20 06:51:40|648.3|640.5|648.35|640.55|648.76|640.96|647.81|640.01|29
1655707910000|2022-06-20 06:51:50|647.88|640.08|648.03|640.23|648.35|640.55|647.88|640.08|30
1655707920000|2022-06-20 06:52:00|648.13|640.33|648.11|640.31|648.21|640.41|647.87|640.07|30
1655707930000|2022-06-20 06:52:10|648.49|640.69|647.96|640.16|648.73|640.93|647.68|639.88|30
1655707940000|2022-06-20 06:52:20|647.95|640.15|648.56|640.76|648.67|640.87|647.93|640.13|30
1655707950000|2022-06-20 06:52:30|648.55|640.75|647.87|640.07|648.56|640.76|647.85|640.05|27
1655707960000|2022-06-20 06:52:40|647.79|639.99|648.06|640.26|648.2|640.4|647.66|639.86|17
1655707970000|2022-06-20 06:52:50|647.66|639.86|647.84|640.04|648.18|640.38|647.66|639.86|32
1655707980000|2022-06-20 06:53:00|647.85|640.05|647.26|639.46|647.98|640.18|647.12|639.32|28
1655707990000|2022-06-20 06:53:10|647.28|639.48|647.3|639.5|647.36|639.56|647.14|639.34|26
1655708000000|2022-06-20 06:53:20|647.29|639.49|647.18|639.38|647.32|639.52|647.18|639.38|23
1655708010000|2022-06-20 06:53:30|647.17|639.37|648.56|640.76|648.56|640.76|647.01|639.21|29
1655708020000|2022-06-20 06:53:40|648.55|640.75|648.84|641.04|648.93|641.13|648.55|640.75|25
1655708030000|2022-06-20 06:53:50|648.87|641.07|648.77|640.97|649.02|641.22|648.68|640.88|29
1655708040000|2022-06-20 06:54:00|648.78|640.98|648.94|641.14|648.94|641.14|648.55|640.75|28
1655708050000|2022-06-20 06:54:10|648.79|640.99|648.72|640.92|648.79|640.99|648.31|640.51|32
1655708060000|2022-06-20 06:54:20|648.7|640.9|648.9|641.1|648.9|641.1|648.7|640.9|21
1655708070000|2022-06-20 06:54:30|648.92|641.12|649.34|641.54|649.4|641.6|648.92|641.12|23
1655708080000|2022-06-20 06:54:40|649.33|641.53|648.87|641.07|649.56|641.76|648.87|641.07|17
1655708090000|2022-06-20 06:54:50|648.89|641.09|648.92|641.12|649.12|641.32|648.85|641.05|17
1655708100000|2022-06-20 06:55:00|648.87|641.07|648.96|641.16|649.11|641.31|648.73|640.93|24
1655708110000|2022-06-20 06:55:10|648.93|641.13|649.2|641.4|649.47|641.67|648.93|641.13|28
1655708120000|2022-06-20 06:55:20|649.25|641.45|648.91|641.11|649.42|641.62|648.86|641.06|25
1655708130000|2022-06-20 06:55:30|648.86|641.06|649.06|641.26|649.16|641.36|648.86|641.06|10
1655708140000|2022-06-20 06:55:40|649.05|641.25|648.91|641.11|649.05|641.25|648.91|641.11|11
1655708150000|2022-06-20 06:55:50|648.9|641.1|648.97|641.17|649.05|641.25|648.84|641.04|18
1655708160000|2022-06-20 06:56:00|648.96|641.16|649.09|641.29|649.1|641.3|648.85|641.05|24
1655708170000|2022-06-20 06:56:10|648.99|641.19|648.93|641.13|649.04|641.24|648.93|641.13|31
1655708180000|2022-06-20 06:56:20|648.91|641.11|649.03|641.23|649.04|641.24|648.9|641.1|19
1655708190000|2022-06-20 06:56:30|648.98|641.18|648.93|641.13|649|641.2|648.87|641.07|25
1655708200000|2022-06-20 06:56:40|649.05|641.25|648.99|641.19|649.08|641.28|648.89|641.09|23
1655708210000|2022-06-20 06:56:50|648.94|641.14|648.96|641.16|649.02|641.22|648.93|641.13|19
1655708220000|2022-06-20 06:57:00|648.94|641.14|648.44|640.64|648.95|641.15|648.44|640.64|24
1655708230000|2022-06-20 06:57:10|648.41|640.61|648.01|640.21|648.41|640.61|647.86|640.06|31
1655708240000|2022-06-20 06:57:20|648.02|640.22|648.1|640.3|648.13|640.33|648.02|640.22|17
1655708250000|2022-06-20 06:57:30|648.09|640.29|648.04|640.24|648.12|640.32|648.01|640.21|14
1655708260000|2022-06-20 06:57:40|648.03|640.23|648.14|640.34|648.16|640.36|648.03|640.23|8
1655708270000|2022-06-20 06:57:50|648.16|640.36|648.09|640.29|648.18|640.38|648.09|640.29|14
1655708280000|2022-06-20 06:58:00|648.08|640.28|648.11|640.31|648.14|640.34|648.05|640.25|14
1655708290000|2022-06-20 06:58:10|648.06|640.26|647.99|640.19|648.06|640.26|647.99|640.19|18
1655708300000|2022-06-20 06:58:20|647.98|640.18|647.96|640.16|648.03|640.23|647.96|640.16|16
1655708310000|2022-06-20 06:58:30|647.97|640.17|648.62|640.82|648.67|640.87|647.96|640.16|26
1655708320000|2022-06-20 06:58:40|648.63|640.83|648.77|640.97|648.79|640.99|648.59|640.79|14
1655708330000|2022-06-20 06:58:50|648.79|640.99|648.92|641.12|649|641.2|648.71|640.91|29
1655708340000|2022-06-20 06:59:00|648.9|641.1|648.93|641.13|649.03|641.23|648.7|640.9|21
1655708350000|2022-06-20 06:59:10|648.92|641.12|648.92|641.12|648.96|641.16|648.9|641.1|14
1655708360000|2022-06-20 06:59:20|648.93|641.13|648.9|641.1|648.95|641.15|648.83|641.03|16
1655708370000|2022-06-20 06:59:30|648.93|641.13|649.08|641.28|649.1|641.3|648.92|641.12|17
1655708380000|2022-06-20 06:59:40|649.09|641.29|649.11|641.31|649.13|641.33|649.07|641.27|19
1655708390000|2022-06-20 06:59:50|649.13|641.33|649.1|641.3|649.23|641.43|648.92|641.12|29
1655708400000|2022-06-20 07:00:00|649.07|641.27|648.98|641.18|649.13|641.33|648.89|641.09|29
1655708410000|2022-06-20 07:00:10|648.99|641.19|649.85|642.05|649.91|642.11|648.99|641.19|28
1655708420000|2022-06-20 07:00:20|649.86|642.06|649.92|642.12|650|642.2|649.71|641.91|27
1655708430000|2022-06-20 07:00:30|649.94|642.14|649.92|642.12|650.13|642.33|649.81|642.01|28
1655708440000|2022-06-20 07:00:40|649.94|642.14|650.07|642.27|650.07|642.27|649.92|642.12|26
1655708450000|2022-06-20 07:00:50|650.03|642.23|649.25|641.45|650.03|642.23|649.25|641.45|27
1655708460000|2022-06-20 07:01:00|649.28|641.48|649.09|641.29|649.29|641.49|649.03|641.23|23
1655708470000|2022-06-20 07:01:10|649.1|641.3|649.02|641.22|649.1|641.3|648.87|641.07|27
1655708480000|2022-06-20 07:01:20|648.89|641.09|648.89|641.09|648.99|641.19|648.43|640.63|25
1655708490000|2022-06-20 07:01:30|648.82|641.02|648.37|640.57|648.99|641.19|648.37|640.57|23
1655708500000|2022-06-20 07:01:40|648.38|640.58|648.89|641.09|648.89|641.09|648.38|640.58|22
1655708510000|2022-06-20 07:01:50|648.9|641.1|649.61|641.81|649.61|641.81|648.84|641.04|16
1655708520000|2022-06-20 07:02:00|649.67|641.87|649.16|641.36|649.71|641.91|649.01|641.21|34
1655708530000|2022-06-20 07:02:10|649.14|641.34|649.13|641.33|649.23|641.43|649.11|641.31|20
1655708540000|2022-06-20 07:02:20|649.14|641.34|649.12|641.32|649.3|641.5|649.12|641.32|24
1655708550000|2022-06-20 07:02:30|648.97|641.17|649.09|641.29|649.15|641.35|648.97|641.17|22
1655708560000|2022-06-20 07:02:40|649.08|641.28|649.09|641.29|649.1|641.3|649.02|641.22|21
1655708570000|2022-06-20 07:02:50|649.1|641.3|649.7|641.9|649.89|642.09|649.06|641.26|29
1655708580000|2022-06-20 07:03:00|649.77|641.97|649.15|641.35|649.83|642.03|649.04|641.24|28
1655708590000|2022-06-20 07:03:10|649.16|641.36|649.03|641.23|649.16|641.36|649.03|641.23|22
1655708600000|2022-06-20 07:03:20|649.07|641.27|649.09|641.29|649.28|641.48|649.01|641.21|27
1655708610000|2022-06-20 07:03:30|649.08|641.28|649.07|641.27|649.52|641.72|649.02|641.22|21
1655708620000|2022-06-20 07:03:40|649.08|641.28|649.13|641.33|649.77|641.97|649.08|641.28|18
1655708630000|2022-06-20 07:03:50|649.11|641.31|649.09|641.29|649.12|641.32|649.09|641.29|16
1655708640000|2022-06-20 07:04:00|649.1|641.3|649.13|641.33|649.73|641.93|649.06|641.26|23
1655708650000|2022-06-20 07:04:10|649.14|641.34|649.2|641.4|649.2|641.4|649.08|641.28|19
1655708660000|2022-06-20 07:04:20|649.21|641.41|649.2|641.4|649.21|641.41|649.2|641.4|6
1655708670000|2022-06-20 07:04:30|649.21|641.41|649.27|641.47|649.27|641.47|649.13|641.33|25
1655708680000|2022-06-20 07:04:40|649.29|641.49|649.11|641.31|649.29|641.49|649.11|641.31|8
1655708690000|2022-06-20 07:04:50|649.12|641.32|649.11|641.31|649.28|641.48|649.11|641.31|11
1655708700000|2022-06-20 07:05:00|649.12|641.32|648.54|640.74|649.26|641.46|648.54|640.74|26
1655708710000|2022-06-20 07:05:10|648.56|640.76|648.15|640.35|648.61|640.81|648.15|640.35|30
1655708720000|2022-06-20 07:05:20|648.14|640.34|648.13|640.33|648.16|640.36|648.09|640.29|6
1655708730000|2022-06-20 07:05:30|648.06|640.26|647.25|639.45|648.06|640.26|647.24|639.44|23
1655708740000|2022-06-20 07:05:40|647.21|639.41|647.08|639.28|647.29|639.49|647.07|639.27|22
1655708750000|2022-06-20 07:05:50|647.07|639.27|646.22|638.42|647.1|639.3|646.2|638.4|32
1655708760000|2022-06-20 07:06:00|646.21|638.41|646.04|638.24|646.34|638.54|646.04|638.24|28
1655708770000|2022-06-20 07:06:10|646.03|638.23|646.18|638.38|646.28|638.48|646.01|638.21|26
1655708780000|2022-06-20 07:06:20|646.15|638.35|646.19|638.39|646.19|638.39|646|638.2|24
1655708790000|2022-06-20 07:06:30|646.18|638.38|646.16|638.36|646.18|638.38|646.09|638.29|12
1655708800000|2022-06-20 07:06:40|646.15|638.35|646.15|638.35|646.17|638.37|646.14|638.34|10
1655708810000|2022-06-20 07:06:50|646.16|638.36|646.07|638.27|646.18|638.38|645.88|638.08|25
1655708820000|2022-06-20 07:07:00|646.01|638.21|645.94|638.14|646.06|638.26|645.94|638.14|24
1655708830000|2022-06-20 07:07:10|645.99|638.19|645.96|638.16|645.99|638.19|645.93|638.13|19
1655708840000|2022-06-20 07:07:20|645.95|638.15|645.47|637.67|646.02|638.22|645.47|637.67|19
1655708850000|2022-06-20 07:07:30|645.45|637.65|645.15|637.35|645.45|637.65|645.08|637.28|24
1655708860000|2022-06-20 07:07:40|645.18|637.38|645.83|638.03|645.83|638.03|645.18|637.38|31
1655708870000|2022-06-20 07:07:50|645.84|638.04|645.76|637.96|645.84|638.04|645.57|637.77|22
1655708880000|2022-06-20 07:08:00|645.73|637.93|644.93|637.13|645.73|637.93|644.93|637.13|28
1655708890000|2022-06-20 07:08:10|644.92|637.12|644.92|637.12|645.02|637.22|644.5|636.7|26
1655708900000|2022-06-20 07:08:20|644.93|637.13|644.95|637.15|644.97|637.17|644.65|636.85|29
1655708910000|2022-06-20 07:08:30|644.96|637.16|644.84|637.04|644.99|637.19|644.74|636.94|22
1655708920000|2022-06-20 07:08:40|644.85|637.05|644.75|636.95|644.99|637.19|644.74|636.94|25
1655708930000|2022-06-20 07:08:50|644.84|637.04|644.34|636.54|644.84|637.04|644.33|636.53|23
1655708940000|2022-06-20 07:09:00|644.33|636.53|644.38|636.58|644.41|636.61|644.29|636.49|19
1655708950000|2022-06-20 07:09:10|644.4|636.6|644.64|636.84|644.82|637.02|644.4|636.6|21
1655708960000|2022-06-20 07:09:20|644.67|636.87|644.75|636.95|644.78|636.98|644.57|636.77|21
1655708970000|2022-06-20 07:09:30|644.76|636.96|645.09|637.29|645.09|637.29|644.62|636.82|34
1655708980000|2022-06-20 07:09:40|645.14|637.34|644.92|637.12|645.14|637.34|644.89|637.09|24
1655708990000|2022-06-20 07:09:50|644.94|637.14|644.31|636.51|645.02|637.22|644.28|636.48|23
1655709000000|2022-06-20 07:10:00|644.3|636.5|644.6|636.8|644.78|636.98|644.3|636.5|23
1655709010000|2022-06-20 07:10:10|644.61|636.81|644.88|637.08|644.92|637.12|644.61|636.81|30
1655709020000|2022-06-20 07:10:20|644.89|637.09|644.88|637.08|644.97|637.17|644.79|636.99|18
1655709030000|2022-06-20 07:10:30|644.89|637.09|644.8|637|645.01|637.21|644.79|636.99|21
1655709040000|2022-06-20 07:10:40|644.83|637.03|645.02|637.22|645.03|637.23|644.74|636.94|28
1655709050000|2022-06-20 07:10:50|644.99|637.19|645.04|637.24|645.05|637.25|644.82|637.02|27
1655709060000|2022-06-20 07:11:00|645.02|637.22|645.69|637.89|645.83|638.03|644.82|637.02|26
1655709070000|2022-06-20 07:11:10|645.71|637.91|645.29|637.49|645.87|638.07|645.27|637.47|21
1655709080000|2022-06-20 07:11:20|645.3|637.5|645.9|638.1|645.94|638.14|645.3|637.5|20
1655709090000|2022-06-20 07:11:30|645.83|638.03|645.88|638.08|645.88|638.08|645.68|637.88|19
1655709100000|2022-06-20 07:11:40|645.89|638.09|646.09|638.29|646.09|638.29|645.83|638.03|20
1655709110000|2022-06-20 07:11:50|646.05|638.25|645.94|638.14|646.1|638.3|645.91|638.11|24
1655709120000|2022-06-20 07:12:00|645.92|638.12|645.93|638.13|646.14|638.34|645.86|638.06|25
1655709130000|2022-06-20 07:12:10|645.92|638.12|645.94|638.14|645.96|638.16|645.9|638.1|8
1655709140000|2022-06-20 07:12:20|645.92|638.12|645.29|637.49|645.92|638.12|645.27|637.47|24
1655709150000|2022-06-20 07:12:30|645.3|637.5|645.08|637.28|645.31|637.51|644.94|637.14|25
1655709160000|2022-06-20 07:12:40|645.07|637.27|644.96|637.16|645.07|637.27|644.96|637.16|16
1655709170000|2022-06-20 07:12:50|644.95|637.15|644.24|636.44|644.95|637.15|644.24|636.44|18
1655709180000|2022-06-20 07:13:00|644.28|636.48|644.13|636.33|644.28|636.48|644.09|636.29|16
1655709190000|2022-06-20 07:13:10|644.12|636.32|643.95|636.15|644.19|636.39|643.92|636.12|18
1655709200000|2022-06-20 07:13:20|643.96|636.16|644.06|636.26|644.08|636.28|643.94|636.14|18
1655709210000|2022-06-20 07:13:30|644.07|636.27|644.05|636.25|644.13|636.33|644.04|636.24|13
1655709220000|2022-06-20 07:13:40|644.04|636.24|644.09|636.29|644.11|636.31|643.99|636.19|18
1655709230000|2022-06-20 07:13:50|644.03|636.23|644.03|636.23|644.05|636.25|644.03|636.23|11
1655709240000|2022-06-20 07:14:00|644.07|636.27|644.03|636.23|644.14|636.34|644.02|636.22|15
1655709250000|2022-06-20 07:14:10|644.02|636.22|644.07|636.27|644.09|636.29|643.94|636.14|11
1655709260000|2022-06-20 07:14:20|644.01|636.21|644.01|636.21|644.04|636.24|643.97|636.17|7
1655709270000|2022-06-20 07:14:30|643.95|636.15|643.89|636.09|644.02|636.22|643.79|635.99|15
1655709280000|2022-06-20 07:14:40|643.9|636.1|643.89|636.09|643.97|636.17|643.86|636.06|17
1655709290000|2022-06-20 07:14:50|643.9|636.1|643.87|636.07|643.94|636.14|643.86|636.06|8
1655709300000|2022-06-20 07:15:00|643.88|636.08|644|636.2|644.02|636.22|643.85|636.05|28
1655709310000|2022-06-20 07:15:10|643.93|636.13|643.89|636.09|644|636.2|643.84|636.04|17
1655709320000|2022-06-20 07:15:20|643.9|636.1|643.11|635.31|643.9|636.1|643.11|635.31|26
1655709330000|2022-06-20 07:15:30|643.1|635.3|642.39|634.59|643.1|635.3|642.39|634.59|23
1655709340000|2022-06-20 07:15:40|642.38|634.58|642.01|634.21|642.38|634.58|641.99|634.19|10
1655709350000|2022-06-20 07:15:50|642|634.2|641.9|634.1|642.04|634.24|641.89|634.09|14
1655709360000|2022-06-20 07:16:00|641.89|634.09|641.91|634.11|641.93|634.13|641.64|633.84|26
1655709370000|2022-06-20 07:16:10|641.95|634.15|641.27|633.47|641.97|634.17|641.27|633.47|24
1655709380000|2022-06-20 07:16:20|641.23|633.43|641.28|633.48|641.66|633.86|641.23|633.43|21
1655709390000|2022-06-20 07:16:30|641.27|633.47|641.39|633.59|641.39|633.59|641.26|633.46|18
1655709400000|2022-06-20 07:16:40|641.52|633.72|641.27|633.47|641.54|633.74|641.23|633.43|17
1655709410000|2022-06-20 07:16:50|641.26|633.46|641.11|633.31|641.28|633.48|641.06|633.26|20
1655709420000|2022-06-20 07:17:00|641.08|633.28|641.14|633.34|641.14|633.34|641.05|633.25|20
1655709430000|2022-06-20 07:17:10|641.09|633.29|641.11|633.31|641.14|633.34|641.07|633.27|15
1655709440000|2022-06-20 07:17:20|641.1|633.3|641|633.2|641.1|633.3|640.8|633|18
1655709450000|2022-06-20 07:17:30|641.03|633.23|641.01|633.21|641.11|633.31|641|633.2|12
1655709460000|2022-06-20 07:17:40|641.04|633.24|640.87|633.07|641.08|633.28|640.87|633.07|11
1655709470000|2022-06-20 07:17:50|640.89|633.09|641|633.2|641.05|633.25|640.89|633.09|10
1655709480000|2022-06-20 07:18:00|641.01|633.21|640.93|633.13|641.01|633.21|640.9|633.1|14
1655709490000|2022-06-20 07:18:10|640.94|633.14|641.65|633.85|641.67|633.87|640.93|633.13|29
1655709500000|2022-06-20 07:18:20|641.66|633.86|641.67|633.87|642.01|634.21|641.66|633.86|27
1655709510000|2022-06-20 07:18:30|641.66|633.86|641.29|633.49|641.66|633.86|641.23|633.43|14
1655709520000|2022-06-20 07:18:40|641.28|633.48|641.52|633.72|641.57|633.77|641.28|633.48|22
1655709530000|2022-06-20 07:18:50|641.5|633.7|641.54|633.74|641.63|633.83|641.48|633.68|16
1655709540000|2022-06-20 07:19:00|641.52|633.72|641.87|634.07|641.93|634.13|641.48|633.68|23
1655709550000|2022-06-20 07:19:10|641.89|634.09|642.64|634.84|642.7|634.9|641.89|634.09|27
1655709560000|2022-06-20 07:19:20|642.65|634.85|642.69|634.89|642.83|635.03|642.62|634.82|23
1655709570000|2022-06-20 07:19:30|642.73|634.93|642.9|635.1|642.9|635.1|642.72|634.92|18
1655709580000|2022-06-20 07:19:40|642.92|635.12|642.76|634.96|642.92|635.12|642.7|634.9|18
1655709590000|2022-06-20 07:19:50|642.79|634.99|642.85|635.05|642.92|635.12|642.7|634.9|21
1655709600000|2022-06-20 07:20:00|642.84|635.04|642.93|635.13|642.97|635.17|642.72|634.92|24
1655709610000|2022-06-20 07:20:10|642.91|635.11|642.82|635.02|642.91|635.11|642.81|635.01|14
1655709620000|2022-06-20 07:20:20|642.81|635.01|642.86|635.06|642.86|635.06|642.76|634.96|11
1655709630000|2022-06-20 07:20:30|642.88|635.08|642.9|635.1|642.93|635.13|642.86|635.06|20
1655709640000|2022-06-20 07:20:40|642.86|635.06|642.86|635.06|642.9|635.1|642.86|635.06|9
1655709650000|2022-06-20 07:20:50|642.87|635.07|642.83|635.03|642.88|635.08|642.82|635.02|7
1655709660000|2022-06-20 07:21:00|642.85|635.05|642.97|635.17|642.99|635.19|642.85|635.05|17
1655709670000|2022-06-20 07:21:10|642.96|635.16|643.37|635.57|643.37|635.57|642.93|635.13|20
1655709680000|2022-06-20 07:21:20|643.4|635.6|643.23|635.43|643.57|635.77|643.08|635.28|26
1655709690000|2022-06-20 07:21:30|643.2|635.4|643.14|635.34|643.2|635.4|643.1|635.3|24
1655709700000|2022-06-20 07:21:40|643.13|635.33|643.15|635.35|643.16|635.36|643.1|635.3|7
1655709710000|2022-06-20 07:21:50|643.12|635.32|643.29|635.49|643.29|635.49|643.08|635.28|17
1655709720000|2022-06-20 07:22:00|643.28|635.48|643.58|635.78|643.72|635.92|643.28|635.48|25
1655709730000|2022-06-20 07:22:10|643.6|635.8|643.71|635.91|643.81|636.01|643.58|635.78|26
1655709740000|2022-06-20 07:22:20|643.7|635.9|643.54|635.74|643.95|636.15|643.49|635.69|31
1655709750000|2022-06-20 07:22:30|643.55|635.75|643.75|635.95|643.75|635.95|643.46|635.66|23
1655709760000|2022-06-20 07:22:40|643.76|635.96|643.72|635.92|643.76|635.96|643.6|635.8|15
1655709770000|2022-06-20 07:22:50|643.58|635.78|643.07|635.27|643.58|635.78|643.07|635.27|22
1655709780000|2022-06-20 07:23:00|643.06|635.26|641.92|634.12|643.06|635.26|641.92|634.12|24
1655709790000|2022-06-20 07:23:10|641.82|634.02|640.39|632.59|641.85|634.05|640.39|632.59|27
1655709800000|2022-06-20 07:23:20|640.38|632.58|641.18|633.38|641.18|633.38|640.38|632.58|28
1655709810000|2022-06-20 07:23:30|641.05|633.25|641.05|633.25|641.12|633.32|640.95|633.15|20
1655709820000|2022-06-20 07:23:40|641.06|633.26|641.11|633.31|641.13|633.33|641.05|633.25|16
1655709830000|2022-06-20 07:23:50|641.12|633.32|641.11|633.31|641.2|633.4|641.09|633.29|20
1655709840000|2022-06-20 07:24:00|641.12|633.32|641.9|634.1|641.9|634.1|641.09|633.29|21
1655709850000|2022-06-20 07:24:10|641.91|634.11|642.06|634.26|642.08|634.28|641.91|634.11|29
1655709860000|2022-06-20 07:24:20|642.09|634.29|642.66|634.86|642.82|635.02|641.95|634.15|37
1655709870000|2022-06-20 07:24:30|642.65|634.85|642.01|634.21|642.89|635.09|642.01|634.21|23
1655709880000|2022-06-20 07:24:40|642.02|634.22|642.05|634.25|642.25|634.45|642.02|634.22|24
1655709890000|2022-06-20 07:24:50|642.04|634.24|642.21|634.41|642.22|634.42|642.04|634.24|22
1655709900000|2022-06-20 07:25:00|642.2|634.4|642.72|634.92|642.72|634.92|642.08|634.28|26
1655709910000|2022-06-20 07:25:10|642.73|634.93|642.57|634.77|642.92|635.12|642.57|634.77|25
1655709920000|2022-06-20 07:25:20|642.46|634.66|642.22|634.42|642.46|634.66|642.2|634.4|25
1655709930000|2022-06-20 07:25:30|642.24|634.44|641.9|634.1|642.24|634.44|641.86|634.06|15
1655709940000|2022-06-20 07:25:40|641.91|634.11|641.3|633.5|641.91|634.11|641.26|633.46|23
1655709950000|2022-06-20 07:25:50|641.31|633.51|641.11|633.31|641.31|633.51|641|633.2|24
1655709960000|2022-06-20 07:26:00|641.1|633.3|641.03|633.23|641.15|633.35|640.98|633.18|16
1655709970000|2022-06-20 07:26:10|641.05|633.25|641.19|633.39|641.19|633.39|640.88|633.08|18
1655709980000|2022-06-20 07:26:20|641.21|633.41|641.83|634.03|641.83|634.03|641.21|633.41|13
1655709990000|2022-06-20 07:26:30|641.86|634.06|641.45|633.65|641.86|634.06|641.43|633.63|27
1655710000000|2022-06-20 07:26:40|641.48|633.68|641.87|634.07|641.87|634.07|641.48|633.68|14
1655710010000|2022-06-20 07:26:50|641.69|633.89|641.44|633.64|641.82|634.02|641.44|633.64|16
1655710020000|2022-06-20 07:27:00|641.31|633.51|641.86|634.06|641.87|634.07|641.18|633.38|23
1655710030000|2022-06-20 07:27:10|641.87|634.07|642.51|634.71|642.51|634.71|641.87|634.07|23
1655710040000|2022-06-20 07:27:20|642.54|634.74|642.98|635.18|642.98|635.18|642.54|634.74|28
1655710050000|2022-06-20 07:27:30|642.99|635.19|642.91|635.11|642.99|635.19|642.8|635|15
1655710060000|2022-06-20 07:27:40|642.92|635.12|642.35|634.55|642.92|635.12|642.22|634.42|21
1655710070000|2022-06-20 07:27:50|642.36|634.56|642.8|635|642.94|635.14|642.36|634.56|18
1655710080000|2022-06-20 07:28:00|642.82|635.02|642.98|635.18|642.98|635.18|642.74|634.94|21
1655710090000|2022-06-20 07:28:10|642.97|635.17|642.86|635.06|642.97|635.17|642.84|635.04|19
1655710100000|2022-06-20 07:28:20|642.89|635.09|642.76|634.96|642.91|635.11|642.76|634.96|16
1655710110000|2022-06-20 07:28:30|642.81|635.01|642.07|634.27|642.81|635.01|642.07|634.27|33
1655710120000|2022-06-20 07:28:40|642.06|634.26|641.98|634.18|642.1|634.3|641.94|634.14|19
1655710130000|2022-06-20 07:28:50|641.99|634.19|642.6|634.8|642.6|634.8|641.97|634.17|25
1655710140000|2022-06-20 07:29:00|642.57|634.77|642.62|634.82|642.81|635.01|642.32|634.52|31
1655710150000|2022-06-20 07:29:10|642.63|634.83|642.04|634.24|642.63|634.83|642.04|634.24|25
1655710160000|2022-06-20 07:29:20|642.03|634.23|642.09|634.29|642.25|634.45|642.02|634.22|19
1655710170000|2022-06-20 07:29:30|642.1|634.3|641.97|634.17|642.11|634.31|641.92|634.12|28
1655710180000|2022-06-20 07:29:40|641.99|634.19|642.14|634.34|642.28|634.48|641.99|634.19|22
1655710190000|2022-06-20 07:29:50|642.15|634.35|641.98|634.18|642.17|634.37|641.95|634.15|20
1655710200000|2022-06-20 07:30:00|642.06|634.26|642.12|634.32|642.19|634.39|641.9|634.1|28
1655710210000|2022-06-20 07:30:10|642.13|634.33|641.95|634.15|642.19|634.39|641.95|634.15|21
1655710220000|2022-06-20 07:30:20|641.94|634.14|642.11|634.31|642.17|634.37|641.94|634.14|17
1655710230000|2022-06-20 07:30:30|642.07|634.27|642.16|634.36|642.24|634.44|642.02|634.22|28
1655710240000|2022-06-20 07:30:40|642.21|634.41|642.94|635.14|642.94|635.14|642.21|634.41|28
1655710250000|2022-06-20 07:30:50|642.95|635.15|642.91|635.11|642.95|635.15|642.77|634.97|12
1655710260000|2022-06-20 07:31:00|642.87|635.07|642.94|635.14|643.03|635.23|642.85|635.05|24
1655710270000|2022-06-20 07:31:10|642.99|635.19|642.97|635.17|643|635.2|642.88|635.08|28
1655710280000|2022-06-20 07:31:20|642.98|635.18|642.97|635.17|643.05|635.25|642.96|635.16|22
1655710290000|2022-06-20 07:31:30|642.98|635.18|642.98|635.18|643.03|635.23|642.92|635.12|20
1655710300000|2022-06-20 07:31:40|642.94|635.14|642.95|635.15|643|635.2|642.94|635.14|13
1655710310000|2022-06-20 07:31:50|642.97|635.17|642.93|635.13|643.02|635.22|642.92|635.12|16
1655710320000|2022-06-20 07:32:00|642.94|635.14|642.96|635.16|643.05|635.25|642.93|635.13|16
1655710330000|2022-06-20 07:32:10|642.95|635.15|642.96|635.16|642.98|635.18|642.92|635.12|13
1655710340000|2022-06-20 07:32:20|643.01|635.21|642.9|635.1|643.01|635.21|642.89|635.09|12
1655710350000|2022-06-20 07:32:30|642.92|635.12|642.36|634.56|642.94|635.14|642.36|634.56|21
1655710360000|2022-06-20 07:32:40|642.32|634.52|642.25|634.45|642.32|634.52|642.08|634.28|21
1655710370000|2022-06-20 07:32:50|642.24|634.44|642|634.2|642.24|634.44|642|634.2|12
1655710380000|2022-06-20 07:33:00|642.04|634.24|642.07|634.27|642.14|634.34|642.01|634.21|19
1655710390000|2022-06-20 07:33:10|642.1|634.3|642.04|634.24|642.15|634.35|641.97|634.17|19
1655710400000|2022-06-20 07:33:20|642.03|634.23|642.08|634.28|642.17|634.37|641.95|634.15|22
1655710410000|2022-06-20 07:33:30|642.07|634.27|642.05|634.25|642.12|634.32|642.04|634.24|9
1655710420000|2022-06-20 07:33:40|642.08|634.28|642.15|634.35|642.2|634.4|642.05|634.25|21
1655710430000|2022-06-20 07:33:50|642.07|634.27|642.16|634.36|642.16|634.36|641.97|634.17|17
1655710440000|2022-06-20 07:34:00|642.15|634.35|642.24|634.44|642.29|634.49|642.1|634.3|19
1655710450000|2022-06-20 07:34:10|642.22|634.42|642.09|634.29|642.22|634.42|642.05|634.25|13
1655710460000|2022-06-20 07:34:20|642.1|634.3|642.08|634.28|642.13|634.33|641.88|634.08|23
1655710470000|2022-06-20 07:34:30|642.13|634.33|641.89|634.09|642.2|634.4|641.89|634.09|22
1655710480000|2022-06-20 07:34:40|641.98|634.18|641.96|634.16|642.01|634.21|641.91|634.11|14
1655710490000|2022-06-20 07:34:50|642.01|634.21|641.93|634.13|642.01|634.21|641.9|634.1|13
1655710500000|2022-06-20 07:35:00|641.92|634.12|641.26|633.46|641.98|634.18|641.26|633.46|16
1655710510000|2022-06-20 07:35:10|641.28|633.48|641.15|633.35|641.29|633.49|641.08|633.28|17
1655710520000|2022-06-20 07:35:20|641.14|633.34|640.97|633.17|641.16|633.36|640.96|633.16|20
1655710530000|2022-06-20 07:35:30|640.95|633.15|640.07|632.27|640.95|633.15|639.95|632.15|26
1655710540000|2022-06-20 07:35:40|640.04|632.24|640.02|632.22|640.04|632.24|639.72|631.92|34
1655710550000|2022-06-20 07:35:50|640.03|632.23|639.4|631.6|640.15|632.35|639.4|631.6|31
1655710560000|2022-06-20 07:36:00|639.48|631.68|638.6|630.8|639.79|631.99|638.6|630.8|26
1655710570000|2022-06-20 07:36:10|638.31|630.51|638.11|630.31|638.37|630.57|638.11|630.31|24
1655710580000|2022-06-20 07:36:20|638.1|630.3|638.28|630.48|638.33|630.53|638.09|630.29|25
1655710590000|2022-06-20 07:36:30|638.3|630.5|638.11|630.31|638.3|630.5|637.81|630.01|30
1655710600000|2022-06-20 07:36:40|638.1|630.3|637.77|629.97|638.3|630.5|637.77|629.97|30
1655710610000|2022-06-20 07:36:50|637.75|629.95|637.66|629.86|637.9|630.1|637.55|629.75|37
1655710620000|2022-06-20 07:37:00|637.79|629.99|637.04|629.24|637.8|630|636.55|628.75|37
1655710630000|2022-06-20 07:37:10|637.13|629.33|637.59|629.79|637.67|629.87|636.95|629.15|36
1655710640000|2022-06-20 07:37:20|637.61|629.81|637.21|629.41|637.89|630.09|637.17|629.37|28
1655710650000|2022-06-20 07:37:30|637.22|629.42|637.09|629.29|637.22|629.42|636.55|628.75|27
1655710660000|2022-06-20 07:37:40|637.06|629.26|637.05|629.25|637.09|629.29|636.86|629.06|29
1655710670000|2022-06-20 07:37:50|637|629.2|636.19|628.39|637.04|629.24|636.17|628.37|29
1655710680000|2022-06-20 07:38:00|636.18|628.38|636.1|628.3|636.44|628.64|635.71|627.91|37
1655710690000|2022-06-20 07:38:10|636.13|628.33|635.99|628.19|636.13|628.33|635.89|628.09|27
1655710700000|2022-06-20 07:38:20|636.19|628.39|636.35|628.55|636.39|628.59|636.13|628.33|24
1655710710000|2022-06-20 07:38:30|636.37|628.57|636.75|628.95|636.75|628.95|636.32|628.52|28
1655710720000|2022-06-20 07:38:40|636.76|628.96|636.87|629.07|637|629.2|636.76|628.96|32
1655710730000|2022-06-20 07:38:50|636.79|628.99|636.86|629.06|636.89|629.09|636.61|628.81|21
1655710740000|2022-06-20 07:39:00|636.85|629.05|637.3|629.5|637.57|629.77|636.7|628.9|30
1655710750000|2022-06-20 07:39:10|637.29|629.49|638.89|631.09|638.89|631.09|637.29|629.49|33
1655710760000|2022-06-20 07:39:20|638.9|631.1|638.94|631.14|639.22|631.42|638.75|630.95|31
1655710770000|2022-06-20 07:39:30|638.96|631.16|638.92|631.12|639.01|631.21|638.87|631.07|26
1655710780000|2022-06-20 07:39:40|638.94|631.14|638.68|630.88|638.96|631.16|638.62|630.82|25
1655710790000|2022-06-20 07:39:50|638.56|630.76|638.64|630.84|638.81|631.01|638.54|630.74|26
1655710800000|2022-06-20 07:40:00|638.49|630.69|638.95|631.15|639|631.2|638.49|630.69|30
1655710810000|2022-06-20 07:40:10|638.98|631.18|638.15|630.35|638.98|631.18|638.15|630.35|30
1655710820000|2022-06-20 07:40:20|638.14|630.34|637.98|630.18|638.14|630.34|637.96|630.16|18
1655710830000|2022-06-20 07:40:30|637.96|630.16|637.62|629.82|637.96|630.16|637.59|629.79|26
1655710840000|2022-06-20 07:40:40|637.66|629.86|637.41|629.61|637.75|629.95|637.41|629.61|20
1655710850000|2022-06-20 07:40:50|637.44|629.64|637.63|629.83|637.66|629.86|637.38|629.58|25
1655710860000|2022-06-20 07:41:00|637.67|629.87|637.42|629.62|637.67|629.87|637.39|629.59|28
1655710870000|2022-06-20 07:41:10|637.44|629.64|637.03|629.23|637.5|629.7|637.02|629.22|26
1655710880000|2022-06-20 07:41:20|637.02|629.22|636.98|629.18|637.09|629.29|636.91|629.11|32
1655710890000|2022-06-20 07:41:30|636.96|629.16|636.93|629.13|636.97|629.17|636.84|629.04|18
1655710900000|2022-06-20 07:41:40|636.97|629.17|636.85|629.05|636.97|629.17|636.84|629.04|18
1655710910000|2022-06-20 07:41:50|636.86|629.06|637.05|629.25|637.12|629.32|636.86|629.06|17
1655710920000|2022-06-20 07:42:00|637.04|629.24|637.04|629.24|637.05|629.25|636.84|629.04|30
1655710930000|2022-06-20 07:42:10|637.03|629.23|636.98|629.18|637.1|629.3|636.84|629.04|28
1655710940000|2022-06-20 07:42:20|636.97|629.17|636.95|629.15|637.02|629.22|636.95|629.15|20
1655710950000|2022-06-20 07:42:30|636.9|629.1|636.88|629.08|636.97|629.17|636.87|629.07|26
1655710960000|2022-06-20 07:42:40|636.86|629.06|636.67|628.87|636.95|629.15|636.67|628.87|19
1655710970000|2022-06-20 07:42:50|636.65|628.85|636.79|628.99|636.91|629.11|636.65|628.85|26
1655710980000|2022-06-20 07:43:00|636.85|629.05|636.9|629.1|636.94|629.14|636.64|628.84|31
1655710990000|2022-06-20 07:43:10|636.89|629.09|636.78|628.98|636.89|629.09|636.72|628.92|26
1655711000000|2022-06-20 07:43:20|636.77|628.97|636.67|628.87|636.88|629.08|636.67|628.87|19
1655711010000|2022-06-20 07:43:30|636.72|628.92|636.78|628.98|636.95|629.15|636.71|628.91|26
1655711020000|2022-06-20 07:43:40|636.8|629|637.09|629.29|637.09|629.29|636.8|629|24
1655711030000|2022-06-20 07:43:50|637.08|629.28|637.25|629.45|637.29|629.49|637.02|629.22|15
1655711040000|2022-06-20 07:44:00|637.23|629.43|636.91|629.11|637.23|629.43|636.9|629.1|27
1655711050000|2022-06-20 07:44:10|636.9|629.1|636.31|628.51|636.91|629.11|636.31|628.51|28
1655711060000|2022-06-20 07:44:20|636.3|628.5|636.53|628.73|636.65|628.85|636.23|628.43|22
1655711070000|2022-06-20 07:44:30|636.55|628.75|636.31|628.51|636.62|628.82|636.07|628.27|25
1655711080000|2022-06-20 07:44:40|636.28|628.48|636.35|628.55|636.68|628.88|636.28|628.48|25
1655711090000|2022-06-20 07:44:50|636.15|628.35|635.95|628.15|636.66|628.86|635.84|628.04|33
1655711100000|2022-06-20 07:45:00|635.94|628.14|636.02|628.22|636.11|628.31|635.89|628.09|24
1655711110000|2022-06-20 07:45:10|635.99|628.19|636.46|628.66|636.48|628.68|635.99|628.19|25
1655711120000|2022-06-20 07:45:20|636.48|628.68|636.77|628.97|636.82|629.02|636.33|628.53|18
1655711130000|2022-06-20 07:45:30|636.76|628.96|636.89|629.09|637|629.2|636.75|628.95|19
1655711140000|2022-06-20 07:45:40|636.88|629.08|636.88|629.08|636.94|629.14|636.87|629.07|13
1655711150000|2022-06-20 07:45:50|636.91|629.11|636.91|629.11|636.93|629.13|636.78|628.98|19
1655711160000|2022-06-20 07:46:00|636.93|629.13|637.01|629.21|637.03|629.23|636.91|629.11|18
1655711170000|2022-06-20 07:46:10|637|629.2|636.96|629.16|637|629.2|636.88|629.08|18
1655711180000|2022-06-20 07:46:20|636.97|629.17|636.25|628.45|636.97|629.17|636.22|628.42|24
1655711190000|2022-06-20 07:46:30|636.21|628.41|636.11|628.31|636.28|628.48|636.08|628.28|26
1655711200000|2022-06-20 07:46:40|636.15|628.35|636.2|628.4|636.24|628.44|636.13|628.33|24
1655711210000|2022-06-20 07:46:50|636.17|628.37|636|628.2|636.22|628.42|635.99|628.19|22
1655711220000|2022-06-20 07:47:00|635.99|628.19|636.13|628.33|636.13|628.33|635.94|628.14|28
1655711230000|2022-06-20 07:47:10|636.17|628.37|636.27|628.47|636.77|628.97|636.17|628.37|28
1655711240000|2022-06-20 07:47:20|636.26|628.46|636.24|628.44|636.27|628.47|635.83|628.03|23
1655711250000|2022-06-20 07:47:30|636.23|628.43|636.11|628.31|636.27|628.47|636.11|628.31|25
1655711260000|2022-06-20 07:47:40|636.12|628.32|636.25|628.45|636.27|628.47|636.08|628.28|25
1655711270000|2022-06-20 07:47:50|636.24|628.44|636.18|628.38|636.25|628.45|636.13|628.33|20
1655711280000|2022-06-20 07:48:00|636.19|628.39|636.67|628.87|636.76|628.96|636.18|628.38|20
1655711290000|2022-06-20 07:48:10|636.68|628.88|636.68|628.88|636.78|628.98|636.63|628.83|21
1655711300000|2022-06-20 07:48:20|636.72|628.92|636.18|628.38|636.72|628.92|636.04|628.24|32
1655711310000|2022-06-20 07:48:30|636.2|628.4|636.92|629.12|636.99|629.19|636.11|628.31|28
1655711320000|2022-06-20 07:48:40|636.93|629.13|636.77|628.97|636.99|629.19|636.75|628.95|24
1655711330000|2022-06-20 07:48:50|636.78|628.98|636.89|629.09|637.08|629.28|636.76|628.96|25
1655711340000|2022-06-20 07:49:00|636.91|629.11|637.94|630.14|637.94|630.14|636.91|629.11|30
1655711350000|2022-06-20 07:49:10|637.99|630.19|638.1|630.3|638.24|630.44|637.98|630.18|27
1655711360000|2022-06-20 07:49:20|638.13|630.33|638.16|630.36|638.25|630.45|638.13|630.33|25
1655711370000|2022-06-20 07:49:30|638.15|630.35|638.26|630.46|638.34|630.54|638.15|630.35|29
1655711380000|2022-06-20 07:49:40|638.25|630.45|637.83|630.03|638.27|630.47|637.82|630.02|27
1655711390000|2022-06-20 07:49:50|637.82|630.02|637.3|629.5|637.82|630.02|637.28|629.48|23
1655711400000|2022-06-20 07:50:00|637.33|629.53|638|630.2|638|630.2|637.27|629.47|32
1655711410000|2022-06-20 07:50:10|637.99|630.19|638.71|630.91|638.71|630.91|637.98|630.18|29
1655711420000|2022-06-20 07:50:20|638.72|630.92|638.82|631.02|638.84|631.04|638.71|630.91|15
1655711430000|2022-06-20 07:50:30|638.81|631.01|638.72|630.92|638.86|631.06|638.66|630.86|22
1655711440000|2022-06-20 07:50:40|638.71|630.91|638.88|631.08|638.93|631.13|638.6|630.8|26
1655711450000|2022-06-20 07:50:50|638.9|631.1|638.9|631.1|638.96|631.16|638.84|631.04|26
1655711460000|2022-06-20 07:51:00|638.87|631.07|638.94|631.14|638.94|631.14|638.86|631.06|14
1655711470000|2022-06-20 07:51:10|638.93|631.13|638.9|631.1|638.99|631.19|638.87|631.07|20
1655711480000|2022-06-20 07:51:20|638.89|631.09|639.04|631.24|639.04|631.24|638.88|631.08|15
1655711490000|2022-06-20 07:51:30|639.19|631.39|639.01|631.21|639.19|631.39|638.94|631.14|19
1655711500000|2022-06-20 07:51:40|638.99|631.19|639.1|631.3|639.15|631.35|638.99|631.19|17
1655711510000|2022-06-20 07:51:50|639.11|631.31|638.99|631.19|639.13|631.33|638.99|631.19|14
1655711520000|2022-06-20 07:52:00|638.97|631.17|638.98|631.18|639.05|631.25|638.85|631.05|23
1655711530000|2022-06-20 07:52:10|638.93|631.13|638.95|631.15|639.02|631.22|638.82|631.02|24
1655711540000|2022-06-20 07:52:20|638.93|631.13|639.57|631.77|639.58|631.78|638.91|631.11|30
1655711550000|2022-06-20 07:52:30|639.53|631.73|639.48|631.68|639.57|631.77|639.47|631.67|21
1655711560000|2022-06-20 07:52:40|639.46|631.66|639.11|631.31|639.46|631.66|638.91|631.11|31
1655711570000|2022-06-20 07:52:50|639.1|631.3|638.89|631.09|639.1|631.3|638.89|631.09|28
1655711580000|2022-06-20 07:53:00|638.93|631.13|639.03|631.23|639.03|631.23|638.89|631.09|26
1655711590000|2022-06-20 07:53:10|639.01|631.21|639.18|631.38|639.48|631.68|638.98|631.18|29
1655711600000|2022-06-20 07:53:20|639.16|631.36|639.63|631.83|639.8|632|639.15|631.35|26
1655711610000|2022-06-20 07:53:30|639.72|631.92|639.53|631.73|639.81|632.01|639.53|631.73|22
1655711620000|2022-06-20 07:53:40|639.51|631.71|639.57|631.77|639.57|631.77|639.3|631.5|21
1655711630000|2022-06-20 07:53:50|639.56|631.76|639.5|631.7|639.56|631.76|639.35|631.55|19
1655711640000|2022-06-20 07:54:00|639.51|631.71|639.54|631.74|639.65|631.85|639.51|631.71|17
1655711650000|2022-06-20 07:54:10|639.55|631.75|639.44|631.64|639.55|631.75|639.44|631.64|9
1655711660000|2022-06-20 07:54:20|639.43|631.63|639.57|631.77|639.58|631.78|639.43|631.63|15
1655711670000|2022-06-20 07:54:30|639.56|631.76|639.58|631.78|639.59|631.79|639.36|631.56|15
1655711680000|2022-06-20 07:54:40|639.55|631.75|639.58|631.78|639.58|631.78|639.54|631.74|7
1655711690000|2022-06-20 07:54:50|639.56|631.76|639.65|631.85|639.65|631.85|639.56|631.76|9
1655711700000|2022-06-20 07:55:00|639.63|631.83|639.76|631.96|639.77|631.97|639.56|631.76|18
1655711710000|2022-06-20 07:55:10|639.77|631.97|639.72|631.92|639.8|632|639.66|631.86|15
1655711720000|2022-06-20 07:55:20|639.67|631.87|639.82|632.02|639.82|632.02|639.64|631.84|20
1655711730000|2022-06-20 07:55:30|639.88|632.08|640.07|632.27|640.07|632.27|639.79|631.99|14
1655711740000|2022-06-20 07:55:40|640.08|632.28|640.92|633.12|640.92|633.12|640.08|632.28|23
1655711750000|2022-06-20 07:55:50|640.99|633.19|640.76|632.96|640.99|633.19|640.74|632.94|23
1655711760000|2022-06-20 07:56:00|640.75|632.95|640.77|632.97|640.77|632.97|640.65|632.85|14
1655711770000|2022-06-20 07:56:10|640.82|633.02|640.78|632.98|640.94|633.14|640.74|632.94|26
1655711780000|2022-06-20 07:56:20|640.8|633|640.35|632.55|640.81|633.01|640.28|632.48|26
1655711790000|2022-06-20 07:56:30|640.29|632.49|640.24|632.44|640.29|632.49|640.22|632.42|16
1655711800000|2022-06-20 07:56:40|640.23|632.43|640.23|632.43|640.3|632.5|640.22|632.42|12
1655711810000|2022-06-20 07:56:50|640.24|632.44|640.28|632.48|640.3|632.5|640.24|632.44|19
1655711820000|2022-06-20 07:57:00|640.27|632.47|640.54|632.74|640.57|632.77|640.26|632.46|21
1655711830000|2022-06-20 07:57:10|640.56|632.76|640.87|633.07|641.04|633.24|640.56|632.76|27
1655711840000|2022-06-20 07:57:20|640.89|633.09|641.65|633.85|641.69|633.89|640.82|633.02|29
1655711850000|2022-06-20 07:57:30|641.54|633.74|642.18|634.38|642.18|634.38|641.15|633.35|31
1655711860000|2022-06-20 07:57:40|642.15|634.35|642.45|634.65|642.53|634.73|641.94|634.14|23
1655711870000|2022-06-20 07:57:50|642.46|634.66|642.19|634.39|642.68|634.88|642.19|634.39|30
1655711880000|2022-06-20 07:58:00|642.13|634.33|642.54|634.74|642.68|634.88|641.94|634.14|32
1655711890000|2022-06-20 07:58:10|642.55|634.75|642.54|634.74|642.73|634.93|642.45|634.65|33
1655711900000|2022-06-20 07:58:20|642.57|634.77|642.59|634.79|642.69|634.89|642.56|634.76|20
1655711910000|2022-06-20 07:58:30|642.64|634.84|642.88|635.08|642.88|635.08|642.6|634.8|27
1655711920000|2022-06-20 07:58:40|642.9|635.1|643.07|635.27|643.09|635.29|642.77|634.97|27
1655711930000|2022-06-20 07:58:50|643.09|635.29|642.87|635.07|643.1|635.3|642.87|635.07|30
1655711940000|2022-06-20 07:59:00|642.85|635.05|642.51|634.71|642.88|635.08|642.35|634.55|28
1655711950000|2022-06-20 07:59:10|642.61|634.81|642.76|634.96|643.01|635.21|642.61|634.81|27
1655711960000|2022-06-20 07:59:20|642.75|634.95|642.79|634.99|642.82|635.02|642.75|634.95|12
1655711970000|2022-06-20 07:59:30|642.78|634.98|642.86|635.06|642.92|635.12|642.77|634.97|23
1655711980000|2022-06-20 07:59:40|642.85|635.05|642.86|635.06|642.86|635.06|642.83|635.03|9
1655711990000|2022-06-20 07:59:50|642.85|635.05|643.31|635.51|643.43|635.63|642.84|635.04|23
1655712000000|2022-06-20 08:00:00|643.44|635.64|643.5|635.7|643.69|635.89|643.41|635.61|16
1655712010000|2022-06-20 08:00:10|643.47|635.67|642.92|635.12|643.64|635.84|642.92|635.12|26
1655712020000|2022-06-20 08:00:20|642.94|635.14|643.52|635.72|643.57|635.77|642.91|635.11|16
1655712030000|2022-06-20 08:00:30|643.73|635.93|644.24|636.44|644.6|636.8|643.73|635.93|27
1655712040000|2022-06-20 08:00:40|644.25|636.45|643.76|635.96|644.33|636.53|643.76|635.96|20
1655712050000|2022-06-20 08:00:50|643.66|635.86|644|636.2|644.02|636.22|643.66|635.86|17
1655712060000|2022-06-20 08:01:00|643.98|636.18|644.02|636.22|644.12|636.32|643.85|636.05|21
1655712070000|2022-06-20 08:01:10|643.9|636.1|644.14|636.34|644.22|636.42|643.86|636.06|28
1655712080000|2022-06-20 08:01:20|644.08|636.28|643.88|636.08|644.14|636.34|643.69|635.89|21
1655712090000|2022-06-20 08:01:30|643.83|636.03|643.75|635.95|644.03|636.23|643.69|635.89|22
1655712100000|2022-06-20 08:01:40|643.78|635.98|644.22|636.42|644.25|636.45|643.74|635.94|29
1655712110000|2022-06-20 08:01:50|644.25|636.45|643.41|635.61|644.25|636.45|643.23|635.43|34
1655712120000|2022-06-20 08:02:00|643.33|635.53|643.05|635.25|643.33|635.53|642.97|635.17|13
1655712130000|2022-06-20 08:02:10|643.02|635.22|643.01|635.21|643.15|635.35|642.94|635.14|15
1655712140000|2022-06-20 08:02:20|642.9|635.1|643.18|635.38|643.18|635.38|642.9|635.1|16
1655712150000|2022-06-20 08:02:30|643.08|635.28|643.11|635.31|643.34|635.54|643.01|635.21|28
1655712160000|2022-06-20 08:02:40|643.02|635.22|643.21|635.41|643.27|635.47|643.02|635.22|26
1655712170000|2022-06-20 08:02:50|643.23|635.43|643.05|635.25|643.26|635.46|642.93|635.13|24
1655712180000|2022-06-20 08:03:00|643|635.2|643.13|635.33|643.17|635.37|643|635.2|21
1655712190000|2022-06-20 08:03:10|643.12|635.32|643.03|635.23|643.49|635.69|643|635.2|25
1655712200000|2022-06-20 08:03:20|643|635.2|643.01|635.21|643.1|635.3|642.88|635.08|25
1655712210000|2022-06-20 08:03:30|643|635.2|643.58|635.78|643.58|635.78|642.94|635.14|27
1655712220000|2022-06-20 08:03:40|643.55|635.75|643.15|635.35|643.55|635.75|643.1|635.3|19
1655712230000|2022-06-20 08:03:50|643.17|635.37|643.12|635.32|643.17|635.37|643.07|635.27|16
1655712240000|2022-06-20 08:04:00|643.11|635.31|643.14|635.34|643.23|635.43|643.06|635.26|24
1655712250000|2022-06-20 08:04:10|643.13|635.33|643.14|635.34|643.17|635.37|642.88|635.08|30
1655712260000|2022-06-20 08:04:20|643.13|635.33|643.28|635.48|643.28|635.48|643.05|635.25|29
1655712270000|2022-06-20 08:04:30|643.27|635.47|643.09|635.29|643.27|635.47|642.9|635.1|26
1655712280000|2022-06-20 08:04:40|643.13|635.33|643.15|635.35|643.18|635.38|643.11|635.31|17
1655712290000|2022-06-20 08:04:50|643.09|635.29|643.44|635.64|643.68|635.88|643.05|635.25|26
1655712300000|2022-06-20 08:05:00|643.47|635.67|643.6|635.8|643.61|635.81|643.42|635.62|22
1655712310000|2022-06-20 08:05:10|643.58|635.78|643.12|635.32|643.58|635.78|642.96|635.16|28
1655712320000|2022-06-20 08:05:20|643.09|635.29|642.81|635.01|643.1|635.3|642.77|634.97|25
1655712330000|2022-06-20 08:05:30|642.79|634.99|642.81|635.01|642.84|635.04|642.68|634.88|19
1655712340000|2022-06-20 08:05:40|642.8|635|642.91|635.11|642.96|635.16|642.74|634.94|23
1655712350000|2022-06-20 08:05:50|642.9|635.1|642.93|635.13|643.04|635.24|642.73|634.93|32
1655712360000|2022-06-20 08:06:00|642.9|635.1|642.95|635.15|643.06|635.26|642.86|635.06|26
1655712370000|2022-06-20 08:06:10|643.08|635.28|643.72|635.92|643.74|635.94|642.97|635.17|32
1655712380000|2022-06-20 08:06:20|643.61|635.81|643.63|635.83|643.64|635.84|643.43|635.63|29
1655712390000|2022-06-20 08:06:30|643.64|635.84|643.6|635.8|643.69|635.89|643.55|635.75|25
1655712400000|2022-06-20 08:06:40|643.55|635.75|643.51|635.71|643.67|635.87|643.18|635.38|29
1655712410000|2022-06-20 08:06:50|643.43|635.63|643.63|635.83|643.66|635.86|643.43|635.63|16
1655712420000|2022-06-20 08:07:00|643.59|635.79|643.74|635.94|643.75|635.95|643.49|635.69|22
1655712430000|2022-06-20 08:07:10|643.73|635.93|643.68|635.88|643.76|635.96|643.6|635.8|20
1655712440000|2022-06-20 08:07:20|643.67|635.87|643.66|635.86|643.72|635.92|643.64|635.84|22
1655712450000|2022-06-20 08:07:30|643.67|635.87|643.07|635.27|643.69|635.89|643.07|635.27|23
1655712460000|2022-06-20 08:07:40|643.06|635.26|643.99|636.19|644.05|636.25|643.02|635.22|26
1655712470000|2022-06-20 08:07:50|644|636.2|645.69|637.89|645.69|637.89|644|636.2|34
1655712480000|2022-06-20 08:08:00|645.67|637.87|645.92|638.12|645.95|638.15|645.43|637.63|35
1655712490000|2022-06-20 08:08:10|645.85|638.05|646.34|638.54|646.68|638.88|645.72|637.92|34
1655712500000|2022-06-20 08:08:20|646.35|638.55|645.72|637.92|646.36|638.56|645.37|637.57|28
1655712510000|2022-06-20 08:08:30|645.73|637.93|646.54|638.74|646.7|638.9|645.73|637.93|36
1655712520000|2022-06-20 08:08:40|646.53|638.73|646.59|638.79|646.64|638.84|646.21|638.41|26
1655712530000|2022-06-20 08:08:50|646.62|638.82|648.46|640.66|648.46|640.66|646.58|638.78|34
1655712540000|2022-06-20 08:09:00|648.41|640.61|647.26|639.46|648.51|640.71|647.26|639.46|32
1655712550000|2022-06-20 08:09:10|647.19|639.39|646.68|638.88|647.19|639.39|646.12|638.32|32
1655712560000|2022-06-20 08:09:20|646.7|638.9|647.33|639.53|647.6|639.8|646.64|638.84|37
1655712570000|2022-06-20 08:09:30|647.15|639.35|647.69|639.89|647.69|639.89|647|639.2|35
1655712580000|2022-06-20 08:09:40|647.61|639.81|647.13|639.33|647.7|639.9|647.1|639.3|33
1655712590000|2022-06-20 08:09:50|647.12|639.32|647.18|639.38|647.25|639.45|646.98|639.18|36
1655712600000|2022-06-20 08:10:00|647.17|639.37|647.45|639.65|647.68|639.88|647.09|639.29|35
1655712610000|2022-06-20 08:10:10|647.47|639.67|647.69|639.89|647.72|639.92|646.72|638.92|32
1655712620000|2022-06-20 08:10:20|647.68|639.88|647.84|640.04|647.84|640.04|647.53|639.73|23
1655712630000|2022-06-20 08:10:30|647.83|640.03|647.99|640.19|647.99|640.19|647.64|639.84|27
1655712640000|2022-06-20 08:10:40|648|640.2|648.18|640.38|648.35|640.55|647.86|640.06|30
1655712650000|2022-06-20 08:10:50|648.19|640.39|648.08|640.28|648.55|640.75|647.93|640.13|16
1655712660000|2022-06-20 08:11:00|648.1|640.3|648.77|640.97|648.77|640.97|647.99|640.19|22
1655712670000|2022-06-20 08:11:10|648.76|640.96|649.09|641.29|649.09|641.29|648.76|640.96|20
1655712680000|2022-06-20 08:11:20|649.11|641.31|648.19|640.39|649.13|641.33|648.19|640.39|33
1655712690000|2022-06-20 08:11:30|648.2|640.4|648.16|640.36|648.25|640.45|648.13|640.33|26
1655712700000|2022-06-20 08:11:40|648.21|640.41|648.11|640.31|648.21|640.41|647.99|640.19|27
1655712710000|2022-06-20 08:11:50|648.1|640.3|648.61|640.81|648.63|640.83|647.71|639.91|27
1655712720000|2022-06-20 08:12:00|648.57|640.77|648.36|640.56|648.72|640.92|648.27|640.47|29
1655712730000|2022-06-20 08:12:10|648.38|640.58|648.93|641.13|649.04|641.24|648.38|640.58|29
1655712740000|2022-06-20 08:12:20|648.99|641.19|649.38|641.58|649.75|641.95|648.99|641.19|34
1655712750000|2022-06-20 08:12:30|649.82|642.02|649.93|642.13|649.93|642.13|649.64|641.84|30
1655712760000|2022-06-20 08:12:40|649.94|642.14|649.65|641.85|650.02|642.22|649.65|641.85|25
1655712770000|2022-06-20 08:12:50|649.69|641.89|649.77|641.97|649.88|642.08|649.2|641.4|36
1655712780000|2022-06-20 08:13:00|649.76|641.96|651.8|644|651.83|644.03|649.56|641.76|36
1655712790000|2022-06-20 08:13:10|651.75|643.95|652.92|645.12|653.12|645.32|651.61|643.81|37
1655712800000|2022-06-20 08:13:20|653.03|645.23|654.52|646.72|654.71|646.91|652.72|644.92|36
1655712810000|2022-06-20 08:13:30|654.74|646.94|657.06|649.26|657.06|649.26|654.55|646.75|39
1655712820000|2022-06-20 08:13:40|657|649.2|655.87|648.07|657.76|649.96|655.87|648.07|37
1655712830000|2022-06-20 08:13:50|655.85|648.05|655.17|647.37|655.85|648.05|655.01|647.21|36
1655712840000|2022-06-20 08:14:00|655.29|647.49|654.77|646.97|655.4|647.6|654.76|646.96|31
1655712850000|2022-06-20 08:14:10|654.75|646.95|655.87|648.07|655.87|648.07|654.2|646.4|34
1655712860000|2022-06-20 08:14:20|655.91|648.11|655.29|647.49|656.57|648.77|655.24|647.44|37
1655712870000|2022-06-20 08:14:30|655.26|647.46|654.7|646.9|655.26|647.46|654.66|646.86|23
1655712880000|2022-06-20 08:14:40|654.69|646.89|654.73|646.93|655.06|647.26|654.69|646.89|30
1655712890000|2022-06-20 08:14:50|654.71|646.91|654.13|646.33|654.74|646.94|654.12|646.32|26
1655712900000|2022-06-20 08:15:00|654.06|646.26|653.88|646.08|654.16|646.36|653.56|645.76|29
1655712910000|2022-06-20 08:15:10|653.86|646.06|654.75|646.95|654.92|647.12|653.72|645.92|35
1655712920000|2022-06-20 08:15:20|654.77|646.97|655.05|647.25|655.09|647.29|654.73|646.93|24
1655712930000|2022-06-20 08:15:30|655.09|647.29|654.92|647.12|655.57|647.77|654.92|647.12|31
1655712940000|2022-06-20 08:15:40|654.89|647.09|654.34|646.54|655.02|647.22|654.3|646.5|26
1655712950000|2022-06-20 08:15:50|654.35|646.55|654.25|646.45|654.97|647.17|654.25|646.45|28
1655712960000|2022-06-20 08:16:00|654.24|646.44|654|646.2|654.41|646.61|654|646.2|31
1655712970000|2022-06-20 08:16:10|654.04|646.24|653.5|645.7|654.04|646.24|653.47|645.67|30
1655712980000|2022-06-20 08:16:20|653.84|646.04|653.64|645.84|654.02|646.22|653.5|645.7|27
1655712990000|2022-06-20 08:16:30|653.7|645.9|653.32|645.52|654.04|646.24|653.32|645.52|23
1655713000000|2022-06-20 08:16:40|653.28|645.48|653.01|645.21|653.32|645.52|652.85|645.05|29
1655713010000|2022-06-20 08:16:50|653.02|645.22|653.02|645.22|653.11|645.31|652.84|645.04|30
1655713020000|2022-06-20 08:17:00|653.03|645.23|653.05|645.25|653.25|645.45|653|645.2|28
1655713030000|2022-06-20 08:17:10|653.03|645.23|652.97|645.17|653.06|645.26|652.88|645.08|20
1655713040000|2022-06-20 08:17:20|653.03|645.23|652.98|645.18|653.05|645.25|652.93|645.13|23
1655713050000|2022-06-20 08:17:30|652.99|645.19|653.57|645.77|653.67|645.87|652.92|645.12|26
1655713060000|2022-06-20 08:17:40|653.6|645.8|655.88|648.08|655.88|648.08|653.6|645.8|34
1655713070000|2022-06-20 08:17:50|655.91|648.11|655.23|647.43|655.97|648.17|654.4|646.6|35
1655713080000|2022-06-20 08:18:00|655.24|647.44|655.44|647.64|655.48|647.68|654.41|646.61|37
1655713090000|2022-06-20 08:18:10|655.45|647.65|655.74|647.94|655.85|648.05|655.33|647.53|31
1655713100000|2022-06-20 08:18:20|655.31|647.51|655.66|647.86|656.01|648.21|655.31|647.51|30
1655713110000|2022-06-20 08:18:30|655.67|647.87|655.1|647.3|655.67|647.87|655.07|647.27|29
1655713120000|2022-06-20 08:18:40|655.13|647.33|655.31|647.51|655.79|647.99|655.13|647.33|34
1655713130000|2022-06-20 08:18:50|655.36|647.56|656.06|648.26|656.08|648.28|655.26|647.46|38
1655713140000|2022-06-20 08:19:00|656.05|648.25|656.77|648.97|656.77|648.97|655.77|647.97|36
1655713150000|2022-06-20 08:19:10|656.64|648.84|659.34|651.54|659.92|652.12|656.64|648.84|33
1655713160000|2022-06-20 08:19:20|659.37|651.57|658.28|650.48|659.43|651.63|658.23|650.43|36
1655713170000|2022-06-20 08:19:30|658.24|650.44|658.14|650.34|658.24|650.44|657.85|650.05|30
1655713180000|2022-06-20 08:19:40|658.28|650.48|658.07|650.27|658.57|650.77|657.95|650.15|36
1655713190000|2022-06-20 08:19:50|658.03|650.23|658.79|650.99|658.97|651.17|658.03|650.23|33
1655713200000|2022-06-20 08:20:00|658.77|650.97|658.34|650.54|659.14|651.34|658.34|650.54|27
1655713210000|2022-06-20 08:20:10|658.38|650.58|657.9|650.1|658.38|650.58|657.89|650.09|37
1655713220000|2022-06-20 08:20:20|657.87|650.07|657.92|650.12|658.22|650.42|657.81|650.01|33
1655713230000|2022-06-20 08:20:30|657.94|650.14|657.29|649.49|657.96|650.16|657.24|649.44|26
1655713240000|2022-06-20 08:20:40|657.3|649.5|657.56|649.76|657.62|649.82|657.24|649.44|36
1655713250000|2022-06-20 08:20:50|657.5|649.7|657.99|650.19|658.07|650.27|657.16|649.36|30
1655713260000|2022-06-20 08:21:00|658.21|650.41|658|650.2|658.21|650.41|657.9|650.1|31
1655713270000|2022-06-20 08:21:10|658.02|650.22|657.39|649.59|658.02|650.22|657.39|649.59|36
1655713280000|2022-06-20 08:21:20|657.28|649.48|657.04|649.24|657.35|649.55|657.03|649.23|34
1655713290000|2022-06-20 08:21:30|657.05|649.25|657|649.2|657.2|649.4|656.99|649.19|27
1655713300000|2022-06-20 08:21:40|656.99|649.19|656.93|649.13|657.06|649.26|656.85|649.05|32
1655713310000|2022-06-20 08:21:50|656.92|649.12|657.74|649.94|657.76|649.96|656.88|649.08|32
1655713320000|2022-06-20 08:22:00|657.69|649.89|657.87|650.07|658.07|650.27|657.61|649.81|29
1655713330000|2022-06-20 08:22:10|657.89|650.09|657.94|650.14|658.18|650.38|657.85|650.05|28
1655713340000|2022-06-20 08:22:20|657.8|650|657.39|649.59|657.88|650.08|657.37|649.57|22
1655713350000|2022-06-20 08:22:30|657.34|649.54|657.74|649.94|657.74|649.94|657.29|649.49|28
1655713360000|2022-06-20 08:22:40|657.66|649.86|657.07|649.27|657.66|649.86|657.04|649.24|21
1655713370000|2022-06-20 08:22:50|657.05|649.25|657.08|649.28|657.25|649.45|656.93|649.13|27
1655713380000|2022-06-20 08:23:00|657.1|649.3|657.56|649.76|657.66|649.86|657.1|649.3|25
1655713390000|2022-06-20 08:23:10|657.61|649.81|657.66|649.86|657.76|649.96|657.45|649.65|24
1655713400000|2022-06-20 08:23:20|657.58|649.78|657.54|649.74|657.8|650|657.48|649.68|21
1655713410000|2022-06-20 08:23:30|657.55|649.75|657.64|649.84|657.8|650|657.42|649.62|30
1655713420000|2022-06-20 08:23:40|657.65|649.85|657.57|649.77|657.72|649.92|657.51|649.71|29
1655713430000|2022-06-20 08:23:50|657.58|649.78|657.51|649.71|657.63|649.83|657.5|649.7|25
1655713440000|2022-06-20 08:24:00|657.52|649.72|657.11|649.31|657.58|649.78|657.06|649.26|22
1655713450000|2022-06-20 08:24:10|657.1|649.3|656.31|648.51|657.1|649.3|656.31|648.51|24
1655713460000|2022-06-20 08:24:20|656.3|648.5|656.78|648.98|657|649.2|656.19|648.39|30
1655713470000|2022-06-20 08:24:30|656.79|648.99|656.67|648.87|656.9|649.1|656.67|648.87|25
1655713480000|2022-06-20 08:24:40|656.65|648.85|656.95|649.15|656.97|649.17|656.65|648.85|25
1655713490000|2022-06-20 08:24:50|656.97|649.17|657.04|649.24|657.04|649.24|656.84|649.04|26
1655713500000|2022-06-20 08:25:00|656.96|649.16|656.95|649.15|657|649.2|656.41|648.61|29
1655713510000|2022-06-20 08:25:10|656.94|649.14|656.97|649.17|657.09|649.29|656.94|649.14|18
1655713520000|2022-06-20 08:25:20|656.96|649.16|657.1|649.3|657.12|649.32|656.96|649.16|25
1655713530000|2022-06-20 08:25:30|657.05|649.25|656.94|649.14|657.1|649.3|656.79|648.99|28
1655713540000|2022-06-20 08:25:40|656.85|649.05|656.06|648.26|656.91|649.11|656.06|648.26|32
1655713550000|2022-06-20 08:25:50|656|648.2|656.71|648.91|656.71|648.91|655.93|648.13|27
1655713560000|2022-06-20 08:26:00|656.72|648.92|657.16|649.36|657.2|649.4|656.69|648.89|30
1655713570000|2022-06-20 08:26:10|657.17|649.37|657.92|650.12|658.09|650.29|657.12|649.32|34
1655713580000|2022-06-20 08:26:20|657.98|650.18|658.08|650.28|658.72|650.92|657.96|650.16|34
1655713590000|2022-06-20 08:26:30|658.07|650.27|658.17|650.37|658.17|650.37|658.03|650.23|22
1655713600000|2022-06-20 08:26:40|658.66|650.86|658.39|650.59|658.77|650.97|658.39|650.59|35
1655713610000|2022-06-20 08:26:50|658.33|650.53|658.94|651.14|658.94|651.14|658.33|650.53|33
1655713620000|2022-06-20 08:27:00|658.89|651.09|659.17|651.37|659.18|651.38|658.88|651.08|25
1655713630000|2022-06-20 08:27:10|659.19|651.39|659.08|651.28|659.5|651.7|659.08|651.28|27
1655713640000|2022-06-20 08:27:20|659.09|651.29|659.12|651.32|659.39|651.59|659.09|651.29|29
1655713650000|2022-06-20 08:27:30|659.15|651.35|658.61|650.81|659.15|651.35|658.41|650.61|29
1655713660000|2022-06-20 08:27:40|658.64|650.84|658.64|650.84|658.91|651.11|658.64|650.84|14
1655713670000|2022-06-20 08:27:50|658.62|650.82|658.81|651.01|658.97|651.17|658.62|650.82|25
1655713680000|2022-06-20 08:28:00|658.8|651|658.34|650.54|658.8|651|658.21|650.41|30
1655713690000|2022-06-20 08:28:10|658.33|650.53|658.31|650.51|658.62|650.82|658.25|650.45|28
1655713700000|2022-06-20 08:28:20|658.3|650.5|657.83|650.03|658.3|650.5|657.81|650.01|29
1655713710000|2022-06-20 08:28:30|657.82|650.02|658.08|650.28|658.08|650.28|657.8|650|30
1655713720000|2022-06-20 08:28:40|658.2|650.4|658.28|650.48|658.57|650.77|658.18|650.38|31
1655713730000|2022-06-20 08:28:50|658.34|650.54|659.13|651.33|659.13|651.33|658.34|650.54|23
1655713740000|2022-06-20 08:29:00|659.11|651.31|659.8|652|659.82|652.02|659.05|651.25|30
1655713750000|2022-06-20 08:29:10|659.85|652.05|659.89|652.09|659.91|652.11|659.61|651.81|29
1655713760000|2022-06-20 08:29:20|659.86|652.06|659.91|652.11|660.01|652.21|659.85|652.05|27
1655713770000|2022-06-20 08:29:30|659.93|652.13|660.07|652.27|660.09|652.29|659.87|652.07|25
1655713780000|2022-06-20 08:29:40|660.06|652.26|660.04|652.24|660.09|652.29|659.96|652.16|24
1655713790000|2022-06-20 08:29:50|660|652.2|659.98|652.18|660.04|652.24|659.92|652.12|24
1655713800000|2022-06-20 08:30:00|659.96|652.16|660.05|652.25|660.1|652.3|659.86|652.06|37
1655713810000|2022-06-20 08:30:10|659.98|652.18|659.2|651.4|660.07|652.27|659.2|651.4|36
1655713820000|2022-06-20 08:30:20|659.18|651.38|657.86|650.06|659.18|651.38|657.86|650.06|33
1655713830000|2022-06-20 08:30:30|658.07|650.27|657.94|650.14|658.19|650.39|657.47|649.67|27
1655713840000|2022-06-20 08:30:40|657.95|650.15|657.95|650.15|657.97|650.17|657.52|649.72|27
1655713850000|2022-06-20 08:30:50|657.96|650.16|657.43|649.63|657.96|650.16|657.35|649.55|30
1655713860000|2022-06-20 08:31:00|657.4|649.6|657.81|650.01|657.89|650.09|657.11|649.31|34
1655713870000|2022-06-20 08:31:10|657.69|649.89|657.3|649.5|657.77|649.97|657.23|649.43|24
1655713880000|2022-06-20 08:31:20|657.29|649.49|657.8|650|657.95|650.15|657.29|649.49|33
1655713890000|2022-06-20 08:31:30|657.77|649.97|657.17|649.37|657.83|650.03|657.17|649.37|31
1655713900000|2022-06-20 08:31:40|657.16|649.36|656.8|649|657.16|649.36|656.71|648.91|29
1655713910000|2022-06-20 08:31:50|656.81|649.01|657.02|649.22|657.23|649.43|656.8|649|31
1655713920000|2022-06-20 08:32:00|657.01|649.21|656.29|648.49|657.03|649.23|656.28|648.48|27
1655713930000|2022-06-20 08:32:10|656.34|648.54|656.08|648.28|656.39|648.59|656.04|648.24|25
1655713940000|2022-06-20 08:32:20|656.05|648.25|656.17|648.37|656.73|648.93|656.05|648.25|27
1655713950000|2022-06-20 08:32:30|656.26|648.46|656.69|648.89|656.74|648.94|656.26|648.46|27
1655713960000|2022-06-20 08:32:40|656.63|648.83|657.15|649.35|657.15|649.35|656.63|648.83|28
1655713970000|2022-06-20 08:32:50|657.16|649.36|659.47|651.67|659.47|651.67|657.13|649.33|34
1655713980000|2022-06-20 08:33:00|659.51|651.71|659.33|651.53|660.26|652.46|659.15|651.35|34
1655713990000|2022-06-20 08:33:10|659.3|651.5|658.13|650.33|659.31|651.51|657.34|649.54|35
1655714000000|2022-06-20 08:33:20|658.12|650.32|658.79|650.99|658.96|651.16|658|650.2|33
1655714010000|2022-06-20 08:33:30|658.77|650.97|657.95|650.15|658.77|650.97|657.83|650.03|32
1655714020000|2022-06-20 08:33:40|657.94|650.14|658.03|650.23|658.15|650.35|657.17|649.37|32
1655714030000|2022-06-20 08:33:50|658.02|650.22|657.86|650.06|658.07|650.27|657.79|649.99|27
1655714040000|2022-06-20 08:34:00|657.88|650.08|657.88|650.08|658.06|650.26|657.79|649.99|32
1655714050000|2022-06-20 08:34:10|657.9|650.1|659|651.2|659|651.2|657.82|650.02|35
1655714060000|2022-06-20 08:34:20|658.99|651.19|658.79|650.99|659.08|651.28|658.77|650.97|30
1655714070000|2022-06-20 08:34:30|658.81|651.01|658.31|650.51|659|651.2|658.31|650.51|28
1655714080000|2022-06-20 08:34:40|658.3|650.5|658|650.2|658.33|650.53|657.56|649.76|32
1655714090000|2022-06-20 08:34:50|658.01|650.21|657.9|650.1|658.04|650.24|657.9|650.1|33
1655714100000|2022-06-20 08:35:00|657.91|650.11|657.63|649.83|658|650.2|657.56|649.76|31
1655714110000|2022-06-20 08:35:10|657.75|649.95|657.71|649.91|657.89|650.09|657.36|649.56|21
1655714120000|2022-06-20 08:35:20|657.77|649.97|657.87|650.07|657.87|650.07|657.42|649.62|22
1655714130000|2022-06-20 08:35:30|657.35|649.55|657.41|649.61|657.92|650.12|657.35|649.55|15
1655714140000|2022-06-20 08:35:40|657.37|649.57|657.43|649.63|657.43|649.63|656.8|649|29
1655714150000|2022-06-20 08:35:50|657.5|649.7|658.49|650.69|658.55|650.75|657.46|649.66|26
1655714160000|2022-06-20 08:36:00|658.51|650.71|658.23|650.43|658.71|650.91|658.15|650.35|35
1655714170000|2022-06-20 08:36:10|658.22|650.42|658.17|650.37|658.31|650.51|658.11|650.31|28
1655714180000|2022-06-20 08:36:20|658.15|650.35|660.63|652.83|660.77|652.97|658.04|650.24|35
1655714190000|2022-06-20 08:36:30|660.62|652.82|659.22|651.42|660.77|652.97|659.07|651.27|36
1655714200000|2022-06-20 08:36:40|659.26|651.46|659.86|652.06|659.86|652.06|659.21|651.41|33
1655714210000|2022-06-20 08:36:50|659.68|651.88|660.1|652.3|660.15|652.35|659.6|651.8|34
1655714220000|2022-06-20 08:37:00|659.55|651.75|658.4|650.6|659.55|651.75|658.29|650.49|35
1655714230000|2022-06-20 08:37:10|658.46|650.66|658.86|651.06|659.17|651.37|658.46|650.66|37
1655714240000|2022-06-20 08:37:20|658.91|651.11|659.63|651.83|659.63|651.83|658.75|650.95|35
1655714250000|2022-06-20 08:37:30|659.61|651.81|659.81|652.01|659.89|652.09|659.14|651.34|34
1655714260000|2022-06-20 08:37:40|659.51|651.71|660.04|652.24|660.19|652.39|659.35|651.55|32
1655714270000|2022-06-20 08:37:50|660.13|652.33|660.02|652.22|660.13|652.33|659.89|652.09|36
1655714280000|2022-06-20 08:38:00|660.04|652.24|660.6|652.8|660.82|653.02|659.64|651.84|37
1655714290000|2022-06-20 08:38:10|660.48|652.68|659.9|652.1|660.58|652.78|659.89|652.09|36
1655714300000|2022-06-20 08:38:20|660.07|652.27|659.56|651.76|660.23|652.43|659.02|651.22|36
1655714310000|2022-06-20 08:38:30|659.72|651.92|660.31|652.51|660.73|652.93|659.72|651.92|34
1655714320000|2022-06-20 08:38:40|660.36|652.56|660.55|652.75|660.55|652.75|660.04|652.24|34
1655714330000|2022-06-20 08:38:50|660.56|652.76|660.92|653.12|660.97|653.17|660.55|652.75|25
1655714340000|2022-06-20 08:39:00|660.93|653.13|660.48|652.68|661.05|653.25|660.48|652.68|30
1655714350000|2022-06-20 08:39:10|660.49|652.69|660.34|652.54|660.89|653.09|660.31|652.51|30
1655714360000|2022-06-20 08:39:20|660.38|652.58|660.39|652.59|660.69|652.89|660.29|652.49|30
1655714370000|2022-06-20 08:39:30|660.59|652.79|660.29|652.49|660.59|652.79|660.18|652.38|29
1655714380000|2022-06-20 08:39:40|660.23|652.43|659.94|652.14|660.29|652.49|659.66|651.86|28
1655714390000|2022-06-20 08:39:50|659.92|652.12|659.73|651.93|659.92|652.12|659.71|651.91|24
1655714400000|2022-06-20 08:40:00|659.74|651.94|659.89|652.09|660.16|652.36|659.7|651.9|29
1655714410000|2022-06-20 08:40:10|659.96|652.16|660.03|652.23|660.18|652.38|659.84|652.04|34
1655714420000|2022-06-20 08:40:20|660.02|652.22|659.39|651.59|660.06|652.26|659.27|651.47|26
1655714430000|2022-06-20 08:40:30|659.32|651.52|659.25|651.45|659.39|651.59|658.99|651.19|28
1655714440000|2022-06-20 08:40:40|659.3|651.5|659.6|651.8|659.9|652.1|659.22|651.42|26
1655714450000|2022-06-20 08:40:50|659.59|651.79|659.23|651.43|659.74|651.94|659.23|651.43|28
1655714460000|2022-06-20 08:41:00|659.37|651.57|659.1|651.3|659.38|651.58|659.1|651.3|27
1655714470000|2022-06-20 08:41:10|659.29|651.49|659.36|651.56|659.36|651.56|659.07|651.27|27
1655714480000|2022-06-20 08:41:20|659.44|651.64|659.26|651.46|659.76|651.96|659.26|651.46|28
1655714490000|2022-06-20 08:41:30|659.22|651.42|659.64|651.84|659.64|651.84|659.16|651.36|32
1655714500000|2022-06-20 08:41:40|659.61|651.81|659.81|652.01|659.93|652.13|659.61|651.81|30
1655714510000|2022-06-20 08:41:50|659.85|652.05|659.86|652.06|659.99|652.19|659.83|652.03|22
1655714520000|2022-06-20 08:42:00|659.84|652.04|661.02|653.22|661.1|653.3|659.83|652.03|28
1655714530000|2022-06-20 08:42:10|660.95|653.15|661.67|653.87|661.68|653.88|660.9|653.1|37
1655714540000|2022-06-20 08:42:20|661.7|653.9|661.69|653.89|661.79|653.99|660.96|653.16|32
1655714550000|2022-06-20 08:42:30|661.55|653.75|661.32|653.52|662.03|654.23|661.26|653.46|30
1655714560000|2022-06-20 08:42:40|661.33|653.53|661.92|654.12|662.03|654.23|660.99|653.19|33
1655714570000|2022-06-20 08:42:50|661.8|654|661.69|653.89|662.36|654.56|661.59|653.79|32
1655714580000|2022-06-20 08:43:00|661.57|653.77|661.3|653.5|661.67|653.87|661.23|653.43|31
1655714590000|2022-06-20 08:43:10|661.34|653.54|660.33|652.53|661.36|653.56|660.06|652.26|33
1655714600000|2022-06-20 08:43:20|660.24|652.44|660.22|652.42|660.51|652.71|660.2|652.4|30
1655714610000|2022-06-20 08:43:30|660.21|652.41|660.42|652.62|660.85|653.05|660.17|652.37|35
1655714620000|2022-06-20 08:43:40|660.44|652.64|660.72|652.92|660.72|652.92|659.92|652.12|33
1655714630000|2022-06-20 08:43:50|660.7|652.9|660.65|652.85|660.78|652.98|660.49|652.69|33
1655714640000|2022-06-20 08:44:00|660.67|652.87|660.37|652.57|660.81|653.01|660.27|652.47|37
1655714650000|2022-06-20 08:44:10|660.35|652.55|660.22|652.42|660.38|652.58|660.18|652.38|32
1655714660000|2022-06-20 08:44:20|660.17|652.37|660.27|652.47|660.89|653.09|660.16|652.36|35
1655714670000|2022-06-20 08:44:30|660.25|652.45|660.19|652.39|660.31|652.51|659.72|651.92|27
1655714680000|2022-06-20 08:44:40|660.16|652.36|660.16|652.36|660.24|652.44|659.7|651.9|27
1655714690000|2022-06-20 08:44:50|660.15|652.35|660.57|652.77|661.04|653.24|660.15|652.35|32
1655714700000|2022-06-20 08:45:00|660.65|652.85|660.89|653.09|660.97|653.17|660.29|652.49|33
1655714710000|2022-06-20 08:45:10|660.92|653.12|660.76|652.96|661.72|653.92|660.62|652.82|36
1655714720000|2022-06-20 08:45:20|660.7|652.9|659.31|651.51|660.7|652.9|659.24|651.44|36
1655714730000|2022-06-20 08:45:30|659.29|651.49|659.56|651.76|659.65|651.85|659.08|651.28|34
1655714740000|2022-06-20 08:45:40|659.47|651.67|659.62|651.82|659.72|651.92|659.11|651.31|38
1655714750000|2022-06-20 08:45:50|659.47|651.67|659.41|651.61|659.95|652.15|659.36|651.56|33
1655714760000|2022-06-20 08:46:00|659.39|651.59|659.46|651.66|660.05|652.25|659.31|651.51|31
1655714770000|2022-06-20 08:46:10|659.66|651.86|659.47|651.67|659.66|651.86|659.19|651.39|32
1655714780000|2022-06-20 08:46:20|659.45|651.65|660.12|652.32|660.25|652.45|659.45|651.65|35
1655714790000|2022-06-20 08:46:30|660.13|652.33|659.74|651.94|660.2|652.4|659.69|651.89|29
1655714800000|2022-06-20 08:46:40|659.75|651.95|659.22|651.42|660.27|652.47|659.22|651.42|30
1655714810000|2022-06-20 08:46:50|659.21|651.41|659.31|651.51|659.89|652.09|658.84|651.04|32
1655714820000|2022-06-20 08:47:00|659.27|651.47|659.9|652.1|660.01|652.21|659.27|651.47|34
1655714830000|2022-06-20 08:47:10|659.94|652.14|660.02|652.22|660.03|652.23|659.79|651.99|33
1655714840000|2022-06-20 08:47:20|660.03|652.23|659.93|652.13|660.08|652.28|659.86|652.06|28
1655714850000|2022-06-20 08:47:30|659.91|652.11|659.84|652.04|659.95|652.15|659.78|651.98|26
1655714860000|2022-06-20 08:47:40|659.83|652.03|659.98|652.18|659.98|652.18|659.76|651.96|29
1655714870000|2022-06-20 08:47:50|659.94|652.14|659.95|652.15|660|652.2|659.84|652.04|26
1655714880000|2022-06-20 08:48:00|659.94|652.14|659.91|652.11|660.12|652.32|659.41|651.61|33
1655714890000|2022-06-20 08:48:10|659.78|651.98|659.24|651.44|659.8|652|659.19|651.39|27
1655714900000|2022-06-20 08:48:20|659.31|651.51|659.26|651.46|659.63|651.83|658.81|651.01|34
1655714910000|2022-06-20 08:48:30|659.25|651.45|659.32|651.52|659.55|651.75|659.18|651.38|33
1655714920000|2022-06-20 08:48:40|659.37|651.57|659.13|651.33|659.39|651.59|658.76|650.96|30
1655714930000|2022-06-20 08:48:50|659.12|651.32|658.12|650.32|659.12|651.32|658.05|650.25|31
1655714940000|2022-06-20 08:49:00|658.13|650.33|657.93|650.13|658.13|650.33|657.86|650.06|31
1655714950000|2022-06-20 08:49:10|657.96|650.16|657.85|650.05|658.14|650.34|657.85|650.05|26
1655714960000|2022-06-20 08:49:20|657.87|650.07|657.89|650.09|657.92|650.12|657.33|649.53|32
1655714970000|2022-06-20 08:49:30|657.85|650.05|657.41|649.61|657.95|650.15|657.36|649.56|31
1655714980000|2022-06-20 08:49:40|657.4|649.6|657.9|650.1|657.9|650.1|657.31|649.51|26
1655714990000|2022-06-20 08:49:50|657.82|650.02|657.98|650.18|658.03|650.23|657.82|650.02|35
1655715000000|2022-06-20 08:50:00|657.92|650.12|657.27|649.47|657.98|650.18|657.27|649.47|31
1655715010000|2022-06-20 08:50:10|657.29|649.49|657.8|650|657.82|650.02|657.26|649.46|32
1655715020000|2022-06-20 08:50:20|657.82|650.02|657.93|650.13|657.99|650.19|657.63|649.83|28
1655715030000|2022-06-20 08:50:30|658.09|650.29|658.27|650.47|658.58|650.78|657.88|650.08|26
1655715040000|2022-06-20 08:50:40|658.26|650.46|657.94|650.14|658.33|650.53|657.94|650.14|26
1655715050000|2022-06-20 08:50:50|657.95|650.15|658.12|650.32|658.17|650.37|657.73|649.93|23
1655715060000|2022-06-20 08:51:00|658.11|650.31|658.14|650.34|658.16|650.36|657.93|650.13|23
1655715070000|2022-06-20 08:51:10|658.13|650.33|657.83|650.03|658.13|650.33|657.4|649.6|32
1655715080000|2022-06-20 08:51:20|657.84|650.04|658.06|650.26|658.06|650.26|657.82|650.02|27
1655715090000|2022-06-20 08:51:30|657.94|650.14|658.08|650.28|658.22|650.42|657.87|650.07|33
1655715100000|2022-06-20 08:51:40|658.16|650.36|658.08|650.28|658.29|650.49|657.94|650.14|29
1655715110000|2022-06-20 08:51:50|658.03|650.23|658.21|650.41|658.23|650.43|657.99|650.19|25
1655715120000|2022-06-20 08:52:00|658.2|650.4|657.9|650.1|658.29|650.49|657.61|649.81|34
1655715130000|2022-06-20 08:52:10|657.98|650.18|658.12|650.32|658.12|650.32|657.96|650.16|33
1655715140000|2022-06-20 08:52:20|658.13|650.33|657.94|650.14|658.16|650.36|657.92|650.12|24
1655715150000|2022-06-20 08:52:30|658.07|650.27|658.06|650.26|658.15|650.35|657.94|650.14|24
1655715160000|2022-06-20 08:52:40|658.11|650.31|658.01|650.21|658.19|650.39|657.96|650.16|28
1655715170000|2022-06-20 08:52:50|657.95|650.15|657.99|650.19|658.05|650.25|657.93|650.13|24
1655715180000|2022-06-20 08:53:00|657.97|650.17|657.93|650.13|658.08|650.28|657.87|650.07|26
1655715190000|2022-06-20 08:53:10|657.91|650.11|658.01|650.21|658.1|650.3|657.91|650.11|27
1655715200000|2022-06-20 08:53:20|658|650.2|657.32|649.52|658|650.2|657.07|649.27|32
1655715210000|2022-06-20 08:53:30|657.33|649.53|657.18|649.38|657.36|649.56|657.04|649.24|21
1655715220000|2022-06-20 08:53:40|657.25|649.45|657.4|649.6|657.47|649.67|657.08|649.28|26
1655715230000|2022-06-20 08:53:50|657.38|649.58|657.04|649.24|657.41|649.61|657.01|649.21|25
1655715240000|2022-06-20 08:54:00|657.03|649.23|656.79|648.99|657.31|649.51|656.79|648.99|31
1655715250000|2022-06-20 08:54:10|657.19|649.39|657.11|649.31|657.25|649.45|657.02|649.22|31
1655715260000|2022-06-20 08:54:20|657.12|649.32|657.14|649.34|657.17|649.37|656.99|649.19|26
1655715270000|2022-06-20 08:54:30|657.07|649.27|657.76|649.96|657.76|649.96|657.04|649.24|30
1655715280000|2022-06-20 08:54:40|657.96|650.16|657.26|649.46|657.96|650.16|656.78|648.98|35
1655715290000|2022-06-20 08:54:50|657.23|649.43|656.28|648.48|657.23|649.43|656.22|648.42|29
1655715300000|2022-06-20 08:55:00|656.25|648.45|655.94|648.14|656.31|648.51|655.8|648|34
1655715310000|2022-06-20 08:55:10|655.93|648.13|656.14|648.34|656.26|648.46|655.71|647.91|25
1655715320000|2022-06-20 08:55:20|656.13|648.33|656.11|648.31|656.21|648.41|656.01|648.21|28
1655715330000|2022-06-20 08:55:30|656.21|648.41|656.86|649.06|656.89|649.09|655.93|648.13|28
1655715340000|2022-06-20 08:55:40|656.79|648.99|656.99|649.19|657.05|649.25|656.67|648.87|31
1655715350000|2022-06-20 08:55:50|657|649.2|657.56|649.76|657.58|649.78|657|649.2|28
1655715360000|2022-06-20 08:56:00|657.53|649.73|656.79|648.99|657.58|649.78|656.79|648.99|25
1655715370000|2022-06-20 08:56:10|656.74|648.94|657.02|649.22|657.17|649.37|656.74|648.94|22
1655715380000|2022-06-20 08:56:20|656.98|649.18|657.12|649.32|657.12|649.32|656.9|649.1|26
1655715390000|2022-06-20 08:56:30|657.11|649.31|657.7|649.9|657.7|649.9|657.05|649.25|27
1655715400000|2022-06-20 08:56:40|657.67|649.87|658.24|650.44|658.58|650.78|657.64|649.84|31
1655715410000|2022-06-20 08:56:50|658.23|650.43|657.89|650.09|658.4|650.6|657.82|650.02|27
1655715420000|2022-06-20 08:57:00|657.9|650.1|657.25|649.45|658.14|650.34|657.17|649.37|27
1655715430000|2022-06-20 08:57:10|657.26|649.46|657.28|649.48|657.33|649.53|657.03|649.23|30
1655715440000|2022-06-20 08:57:20|657.21|649.41|657|649.2|657.22|649.42|656.95|649.15|21
1655715450000|2022-06-20 08:57:30|656.98|649.18|658.16|650.36|658.47|650.67|656.98|649.18|26
1655715460000|2022-06-20 08:57:40|657.89|650.09|658.89|651.09|658.92|651.12|657.89|650.09|29
1655715470000|2022-06-20 08:57:50|658.91|651.11|658.9|651.1|659.22|651.42|658.9|651.1|29
1655715480000|2022-06-20 08:58:00|658.86|651.06|658.82|651.02|658.86|651.06|658.26|650.46|32
1655715490000|2022-06-20 08:58:10|658.8|651|658.92|651.12|658.92|651.12|658.4|650.6|32
1655715500000|2022-06-20 08:58:20|658.93|651.13|659.71|651.91|659.91|652.11|658.86|651.06|32
1655715510000|2022-06-20 08:58:30|659.67|651.87|659.34|651.54|659.77|651.97|659.19|651.39|31
1655715520000|2022-06-20 08:58:40|659.35|651.55|659.6|651.8|659.71|651.91|659.26|651.46|27
1655715530000|2022-06-20 08:58:50|659.61|651.81|660.52|652.72|660.56|652.76|659.61|651.81|26
1655715540000|2022-06-20 08:59:00|660.53|652.73|660.17|652.37|660.54|652.74|660.17|652.37|28
1655715550000|2022-06-20 08:59:10|660.14|652.34|659.99|652.19|660.2|652.4|659.84|652.04|25
1655715560000|2022-06-20 08:59:20|659.97|652.17|660.13|652.33|660.21|652.41|659.73|651.93|19
1655715570000|2022-06-20 08:59:30|660.12|652.32|661|653.2|661.04|653.24|660.07|652.27|29
1655715580000|2022-06-20 08:59:40|661.01|653.21|661.04|653.24|661.04|653.24|660.93|653.13|26
1655715590000|2022-06-20 08:59:50|661.02|653.22|661.05|653.25|661.1|653.3|660.94|653.14|21
1655715600000|2022-06-20 09:00:00|661.16|653.36|660.3|652.5|661.16|653.36|660.26|652.46|34
1655715610000|2022-06-20 09:00:10|660.37|652.57|660.63|652.83|660.85|653.05|660.17|652.37|30
1655715620000|2022-06-20 09:00:20|660.64|652.84|660.68|652.88|661.12|653.32|660.64|652.84|29
1655715630000|2022-06-20 09:00:30|660.66|652.86|660.27|652.47|660.69|652.89|660.27|652.47|16
1655715640000|2022-06-20 09:00:40|660.28|652.48|660.22|652.42|660.28|652.48|660.18|652.38|9
1655715650000|2022-06-20 09:00:50|660.23|652.43|660.08|652.28|660.24|652.44|659.69|651.89|29
1655715660000|2022-06-20 09:01:00|660.13|652.33|661.04|653.24|661.04|653.24|660.06|652.26|30
1655715670000|2022-06-20 09:01:10|660.99|653.19|659.78|651.98|661|653.2|659.77|651.97|29
1655715680000|2022-06-20 09:01:20|659.79|651.99|659.37|651.57|660.22|652.42|659.25|651.45|29
1655715690000|2022-06-20 09:01:30|659.3|651.5|659.18|651.38|659.37|651.57|658.92|651.12|22
1655715700000|2022-06-20 09:01:40|659.15|651.35|659.13|651.33|659.22|651.42|658.72|650.92|34
1655715710000|2022-06-20 09:01:50|658.81|651.01|659.03|651.23|659.26|651.46|658.73|650.93|26
1655715720000|2022-06-20 09:02:00|659.02|651.22|658.87|651.07|659.13|651.33|658.77|650.97|34
1655715730000|2022-06-20 09:02:10|658.86|651.06|658.39|650.59|658.86|651.06|658.37|650.57|29
1655715740000|2022-06-20 09:02:20|658.4|650.6|658.34|650.54|658.79|650.99|658.3|650.5|28
1655715750000|2022-06-20 09:02:30|658.28|650.48|658.59|650.79|658.71|650.91|657.86|650.06|29
1655715760000|2022-06-20 09:02:40|658.63|650.83|659.25|651.45|659.25|651.45|658.51|650.71|31
1655715770000|2022-06-20 09:02:50|659.21|651.41|659.96|652.16|659.96|652.16|659.14|651.34|31
1655715780000|2022-06-20 09:03:00|659.98|652.18|659.87|652.07|659.98|652.18|659.81|652.01|24
1655715790000|2022-06-20 09:03:10|659.8|652|659.24|651.44|659.8|652|659.2|651.4|19
1655715800000|2022-06-20 09:03:20|659.23|651.43|658.89|651.09|659.27|651.47|658.84|651.04|20
1655715810000|2022-06-20 09:03:30|658.94|651.14|659.19|651.39|659.23|651.43|658.82|651.02|21
1655715820000|2022-06-20 09:03:40|658.74|650.94|659.07|651.27|659.21|651.41|658.74|650.94|30
1655715830000|2022-06-20 09:03:50|659|651.2|659.05|651.25|659.08|651.28|658.94|651.14|23
1655715840000|2022-06-20 09:04:00|659.08|651.28|659.04|651.24|659.12|651.32|658.93|651.13|33
1655715850000|2022-06-20 09:04:10|659.01|651.21|659.09|651.29|659.09|651.29|658.89|651.09|24
1655715860000|2022-06-20 09:04:20|659.04|651.24|658.97|651.17|659.1|651.3|658.94|651.14|21
1655715870000|2022-06-20 09:04:30|658.99|651.19|659.28|651.48|659.28|651.48|658.94|651.14|28
1655715880000|2022-06-20 09:04:40|659.24|651.44|659.75|651.95|660.16|652.36|659.23|651.43|31
1655715890000|2022-06-20 09:04:50|659.77|651.97|659.81|652.01|660.14|652.34|659.77|651.97|28
1655715900000|2022-06-20 09:05:00|659.84|652.04|659.82|652.02|659.89|652.09|659.3|651.5|27
1655715910000|2022-06-20 09:05:10|659.81|652.01|659.45|651.65|659.81|652.01|659.22|651.42|33
1655715920000|2022-06-20 09:05:20|659.47|651.67|659.8|652|659.81|652.01|658.79|650.99|30
1655715930000|2022-06-20 09:05:30|659.79|651.99|660.95|653.15|660.95|653.15|659.76|651.96|30
1655715940000|2022-06-20 09:05:40|660.91|653.11|661.06|653.26|661.18|653.38|660.91|653.11|31
1655715950000|2022-06-20 09:05:50|661.07|653.27|661.04|653.24|661.1|653.3|660.69|652.89|29
1655715960000|2022-06-20 09:06:00|661.07|653.27|661.91|654.11|662.02|654.22|661.07|653.27|35
1655715970000|2022-06-20 09:06:10|662.03|654.23|660.35|652.55|662.03|654.23|660.33|652.53|36
1655715980000|2022-06-20 09:06:20|660.3|652.5|660.08|652.28|660.38|652.58|659.82|652.02|30
1655715990000|2022-06-20 09:06:30|660.06|652.26|659.41|651.61|660.1|652.3|659.36|651.56|28
1655716000000|2022-06-20 09:06:40|659.4|651.6|659.94|652.14|660.12|652.32|659.38|651.58|28
1655716010000|2022-06-20 09:06:50|659.92|652.12|659.93|652.13|660.08|652.28|659.87|652.07|24
1655716020000|2022-06-20 09:07:00|659.94|652.14|659.4|651.6|659.94|652.14|659.15|651.35|26
1655716030000|2022-06-20 09:07:10|659.44|651.64|659.5|651.7|659.95|652.15|659.34|651.54|30
1655716040000|2022-06-20 09:07:20|659.29|651.49|659.46|651.66|659.46|651.66|659.17|651.37|24
1655716050000|2022-06-20 09:07:30|659.53|651.73|659.88|652.08|659.96|652.16|659.35|651.55|29
1655716060000|2022-06-20 09:07:40|659.95|652.15|658.95|651.15|659.95|652.15|658.93|651.13|25
1655716070000|2022-06-20 09:07:50|658.83|651.03|659.12|651.32|659.25|651.45|658.69|650.89|17
1655716080000|2022-06-20 09:08:00|659.11|651.31|659.26|651.46|659.26|651.46|658.91|651.11|30
1655716090000|2022-06-20 09:08:10|659.25|651.45|659.12|651.32|659.25|651.45|658.96|651.16|27
1655716100000|2022-06-20 09:08:20|659.11|651.31|659.13|651.33|659.2|651.4|658.98|651.18|24
1655716110000|2022-06-20 09:08:30|659.12|651.32|659.11|651.31|659.24|651.44|659.04|651.24|29
1655716120000|2022-06-20 09:08:40|659.1|651.3|659.33|651.53|659.75|651.95|659.1|651.3|28
1655716130000|2022-06-20 09:08:50|659.34|651.54|659.12|651.32|659.37|651.57|658.8|651|29
1655716140000|2022-06-20 09:09:00|659.14|651.34|659.55|651.75|659.55|651.75|658.96|651.16|27
1655716150000|2022-06-20 09:09:10|659.85|652.05|659.39|651.59|659.93|652.13|659.36|651.56|27
1655716160000|2022-06-20 09:09:20|659.24|651.44|659.97|652.17|660.03|652.23|659.04|651.24|29
1655716170000|2022-06-20 09:09:30|659.9|652.1|659.98|652.18|660.14|652.34|659.87|652.07|33
1655716180000|2022-06-20 09:09:40|660.01|652.21|660.03|652.23|660.05|652.25|659.88|652.08|25
1655716190000|2022-06-20 09:09:50|660.19|652.39|660.93|653.13|660.97|653.17|659.79|651.99|32
1655716200000|2022-06-20 09:10:00|660.9|653.1|661.18|653.38|661.25|653.45|660.75|652.95|31
1655716210000|2022-06-20 09:10:10|661.16|653.36|661.25|653.45|661.27|653.47|661.04|653.24|26
1655716220000|2022-06-20 09:10:20|661.26|653.46|661.26|653.46|661.44|653.64|661.2|653.4|36
1655716230000|2022-06-20 09:10:30|661.29|653.49|661.82|654.02|662.27|654.47|661.28|653.48|33
1655716240000|2022-06-20 09:10:40|661.84|654.04|662.17|654.37|662.22|654.42|661.75|653.95|27
1655716250000|2022-06-20 09:10:50|662.14|654.34|662.19|654.39|662.65|654.85|662.14|654.34|28
1655716260000|2022-06-20 09:11:00|662.18|654.38|662.57|654.77|662.71|654.91|662.08|654.28|26
1655716270000|2022-06-20 09:11:10|662.5|654.7|662.79|654.99|662.92|655.12|662.49|654.69|29
1655716280000|2022-06-20 09:11:20|662.91|655.11|662.91|655.11|663.15|655.35|662.91|655.11|31
1655716290000|2022-06-20 09:11:30|662.99|655.19|662.93|655.13|663.01|655.21|662.9|655.1|27
1655716300000|2022-06-20 09:11:40|662.87|655.07|662.95|655.15|663.08|655.28|662.87|655.07|24
1655716310000|2022-06-20 09:11:50|662.93|655.13|662.86|655.06|662.99|655.19|662.66|654.86|19
1655716320000|2022-06-20 09:12:00|662.93|655.13|663.81|656.01|663.82|656.02|662.81|655.01|32
1655716330000|2022-06-20 09:12:10|663.8|656|663.92|656.12|663.97|656.17|663.76|655.96|24
1655716340000|2022-06-20 09:12:20|663.89|656.09|663.15|655.35|663.92|656.12|663.14|655.34|29
1655716350000|2022-06-20 09:12:30|663.14|655.34|663.23|655.43|663.29|655.49|663.14|655.34|25
1655716360000|2022-06-20 09:12:40|663.2|655.4|663.74|655.94|663.76|655.96|663.2|655.4|30
1655716370000|2022-06-20 09:12:50|663.76|655.96|664.19|656.39|665.56|657.76|663.76|655.96|36
1655716380000|2022-06-20 09:13:00|664.24|656.44|664.33|656.53|664.77|656.97|664.16|656.36|35
1655716390000|2022-06-20 09:13:10|664.29|656.49|663.28|655.48|664.31|656.51|663.18|655.38|31
1655716400000|2022-06-20 09:13:20|663.29|655.49|663.42|655.62|663.78|655.98|663.14|655.34|35
1655716410000|2022-06-20 09:13:30|663.47|655.67|664.35|656.55|664.58|656.78|663.35|655.55|34
1655716420000|2022-06-20 09:13:40|664.03|656.23|663.75|655.95|664.03|656.23|663.66|655.86|19
1655716430000|2022-06-20 09:13:50|663.76|655.96|664.31|656.51|664.74|656.94|663.72|655.92|36
1655716440000|2022-06-20 09:14:00|664.17|656.37|664.23|656.43|664.35|656.55|663.52|655.72|35
1655716450000|2022-06-20 09:14:10|663.85|656.05|664.1|656.3|664.42|656.62|663.77|655.97|27
1655716460000|2022-06-20 09:14:20|663.88|656.08|664.07|656.27|664.41|656.61|663.85|656.05|32
1655716470000|2022-06-20 09:14:30|664.05|656.25|663.91|656.11|664.56|656.76|663.9|656.1|26
1655716480000|2022-06-20 09:14:40|663.86|656.06|663.32|655.52|664.16|656.36|663.32|655.52|34
1655716490000|2022-06-20 09:14:50|663.91|656.11|663.88|656.08|664.03|656.23|663.35|655.55|33
1655716500000|2022-06-20 09:15:00|663.85|656.05|663.69|655.89|664.61|656.81|663.69|655.89|35
1655716510000|2022-06-20 09:15:10|663.72|655.92|663.99|656.19|664.05|656.25|663.53|655.73|27
1655716520000|2022-06-20 09:15:20|663.98|656.18|662.81|655.01|663.98|656.18|662.8|655|33
1655716530000|2022-06-20 09:15:30|662.76|654.96|663.02|655.22|663.33|655.53|662.68|654.88|17
1655716540000|2022-06-20 09:15:40|662.99|655.19|662.68|654.88|662.99|655.19|662.49|654.69|25
1655716550000|2022-06-20 09:15:50|662.53|654.73|662.23|654.43|662.86|655.06|662.18|654.38|32
1655716560000|2022-06-20 09:16:00|662.47|654.67|662.79|654.99|663.04|655.24|662.47|654.67|35
1655716570000|2022-06-20 09:16:10|662.78|654.98|662.93|655.13|663.05|655.25|662.44|654.64|35
1655716580000|2022-06-20 09:16:20|662.92|655.12|662.56|654.76|662.92|655.12|662.29|654.49|32
1655716590000|2022-06-20 09:16:30|662.59|654.79|661.85|654.05|662.59|654.79|661.75|653.95|31
1655716600000|2022-06-20 09:16:40|661.82|654.02|661.84|654.04|661.93|654.13|661.31|653.51|30
1655716610000|2022-06-20 09:16:50|661.89|654.09|661.85|654.05|662.19|654.39|661.6|653.8|33
1655716620000|2022-06-20 09:17:00|661.77|653.97|661.97|654.17|662.02|654.22|661.54|653.74|27
1655716630000|2022-06-20 09:17:10|661.85|654.05|662.07|654.27|662.07|654.27|661.85|654.05|30
1655716640000|2022-06-20 09:17:20|662.05|654.25|662.01|654.21|662.21|654.41|661.65|653.85|32
1655716650000|2022-06-20 09:17:30|662|654.2|661.87|654.07|662.13|654.33|661.71|653.91|26
1655716660000|2022-06-20 09:17:40|661.81|654.01|661.41|653.61|661.81|654.01|661.04|653.24|29
1655716670000|2022-06-20 09:17:50|661.39|653.59|661.45|653.65|662.04|654.24|661.39|653.59|33
1655716680000|2022-06-20 09:18:00|661.5|653.7|661.82|654.02|662|654.2|661.5|653.7|26
1655716690000|2022-06-20 09:18:10|661.9|654.1|660.83|653.03|662.04|654.24|660.68|652.88|29
1655716700000|2022-06-20 09:18:20|660.9|653.1|660.4|652.6|661.04|653.24|660.4|652.6|22
1655716710000|2022-06-20 09:18:30|660.42|652.62|660.97|653.17|661.06|653.26|660.42|652.62|29
1655716720000|2022-06-20 09:18:40|660.96|653.16|660.82|653.02|661|653.2|660.75|652.95|19
1655716730000|2022-06-20 09:18:50|660.79|652.99|660.87|653.07|661.03|653.23|660.73|652.93|27
1655716740000|2022-06-20 09:19:00|660.92|653.12|660.32|652.52|660.92|653.12|660.32|652.52|28
1655716750000|2022-06-20 09:19:10|660.22|652.42|660.18|652.38|660.31|652.51|660.17|652.37|14
1655716760000|2022-06-20 09:19:20|660.11|652.31|660|652.2|660.19|652.39|659.97|652.17|24
1655716770000|2022-06-20 09:19:30|660.01|652.21|660.02|652.22|660.13|652.33|659.9|652.1|27
1655716780000|2022-06-20 09:19:40|659.95|652.15|660.03|652.23|660.18|652.38|659.95|652.15|24
1655716790000|2022-06-20 09:19:50|660.02|652.22|660.05|652.25|660.12|652.32|659.9|652.1|25
1655716800000|2022-06-20 09:20:00|660|652.2|659.95|652.15|660.17|652.37|659.89|652.09|22
1655716810000|2022-06-20 09:20:10|659.96|652.16|659.94|652.14|660.07|652.27|659.9|652.1|17
1655716820000|2022-06-20 09:20:20|659.91|652.11|660|652.2|660.03|652.23|659.91|652.11|10
1655716830000|2022-06-20 09:20:30|659.99|652.19|659.43|651.63|659.99|652.19|659.43|651.63|13
1655716840000|2022-06-20 09:20:40|659.42|651.62|659.61|651.81|659.7|651.9|659.41|651.61|25
1655716850000|2022-06-20 09:20:50|659.59|651.79|659.9|652.1|660.09|652.29|659.48|651.68|27
1655716860000|2022-06-20 09:21:00|659.93|652.13|660|652.2|660.08|652.28|659.88|652.08|20
1655716870000|2022-06-20 09:21:10|659.95|652.15|660.09|652.29|660.1|652.3|659.95|652.15|23
1655716880000|2022-06-20 09:21:20|660.07|652.27|660.09|652.29|660.1|652.3|659.88|652.08|23
1655716890000|2022-06-20 09:21:30|660.08|652.28|660.04|652.24|660.09|652.29|659.88|652.08|22
1655716900000|2022-06-20 09:21:40|660.03|652.23|659.98|652.18|660.03|652.23|659.88|652.08|18
1655716910000|2022-06-20 09:21:50|659.97|652.17|659.98|652.18|660.13|652.33|659.96|652.16|26
1655716920000|2022-06-20 09:22:00|659.96|652.16|660|652.2|660.17|652.37|659.96|652.16|30
1655716930000|2022-06-20 09:22:10|660.05|652.25|660.05|652.25|660.1|652.3|659.93|652.13|30
1655716940000|2022-06-20 09:22:20|660|652.2|660.08|652.28|660.15|652.35|659.98|652.18|23
1655716950000|2022-06-20 09:22:30|660.1|652.3|660.17|652.37|660.21|652.41|660.05|652.25|24
1655716960000|2022-06-20 09:22:40|660.18|652.38|660.19|652.39|660.25|652.45|660.06|652.26|22
1655716970000|2022-06-20 09:22:50|660.23|652.43|660.92|653.12|660.92|653.12|660.1|652.3|22
1655716980000|2022-06-20 09:23:00|660.85|653.05|660.93|653.13|661.11|653.31|660.69|652.89|30
1655716990000|2022-06-20 09:23:10|660.94|653.14|660.62|652.82|660.95|653.15|660.25|652.45|30
1655717000000|2022-06-20 09:23:20|660.61|652.81|660.64|652.84|660.96|653.16|660.56|652.76|32
1655717010000|2022-06-20 09:23:30|660.83|653.03|660.04|652.24|661.09|653.29|660.04|652.24|33
1655717020000|2022-06-20 09:23:40|659.99|652.19|660.36|652.56|660.36|652.56|659.87|652.07|26
1655717030000|2022-06-20 09:23:50|659.96|652.16|660.3|652.5|660.39|652.59|659.89|652.09|26
1655717040000|2022-06-20 09:24:00|660.29|652.49|660.49|652.69|660.78|652.98|660.14|652.34|33
1655717050000|2022-06-20 09:24:10|660.5|652.7|660.17|652.37|660.53|652.73|659.99|652.19|26
1655717060000|2022-06-20 09:24:20|660.11|652.31|660.92|653.12|660.92|653.12|659.99|652.19|27
1655717070000|2022-06-20 09:24:30|660.89|653.09|660.59|652.79|660.89|653.09|660.39|652.59|26
1655717080000|2022-06-20 09:24:40|660.62|652.82|660.42|652.62|660.87|653.07|660.42|652.62|27
1655717090000|2022-06-20 09:24:50|660.43|652.63|660.67|652.87|660.67|652.87|660.02|652.22|18
1655717100000|2022-06-20 09:25:00|660.72|652.92|660.43|652.63|660.72|652.92|659.99|652.19|24
1655717110000|2022-06-20 09:25:10|660.37|652.57|660.01|652.21|660.37|652.57|660.01|652.21|16
1655717120000|2022-06-20 09:25:20|659.95|652.15|660|652.2|660.36|652.56|659.95|652.15|17
1655717130000|2022-06-20 09:25:30|660.02|652.22|660.14|652.34|660.33|652.53|659.9|652.1|20
1655717140000|2022-06-20 09:25:40|660.09|652.29|660.17|652.37|660.23|652.43|660.04|652.24|24
1655717150000|2022-06-20 09:25:50|660.16|652.36|660.12|652.32|660.21|652.41|659.91|652.11|30
1655717160000|2022-06-20 09:26:00|660.13|652.33|660.51|652.71|660.51|652.71|659.83|652.03|33
1655717170000|2022-06-20 09:26:10|660.47|652.67|660.79|652.99|660.88|653.08|660.3|652.5|33
1655717180000|2022-06-20 09:26:20|660.8|653|660.97|653.17|661.02|653.22|660.74|652.94|23
1655717190000|2022-06-20 09:26:30|660.95|653.15|661.2|653.4|661.2|653.4|660.78|652.98|21
1655717200000|2022-06-20 09:26:40|661.1|653.3|661.69|653.89|661.77|653.97|661.1|653.3|29
1655717210000|2022-06-20 09:26:50|661.67|653.87|661.84|654.04|661.87|654.07|661.67|653.87|24
1655717220000|2022-06-20 09:27:00|661.89|654.09|662.09|654.29|662.11|654.31|661.7|653.9|21
1655717230000|2022-06-20 09:27:10|662.07|654.27|662.18|654.38|662.23|654.43|662.07|654.27|20
1655717240000|2022-06-20 09:27:20|662.2|654.4|662.2|654.4|662.43|654.63|662.18|654.38|26
1655717250000|2022-06-20 09:27:30|662.18|654.38|663.02|655.22|663.12|655.32|661.92|654.12|29
1655717260000|2022-06-20 09:27:40|663.07|655.27|663.01|655.21|663.08|655.28|662.79|654.99|30
1655717270000|2022-06-20 09:27:50|662.83|655.03|662.92|655.12|663.14|655.34|662.48|654.68|33
1655717280000|2022-06-20 09:28:00|662.79|654.99|663.08|655.28|663.19|655.39|662.57|654.77|36
1655717290000|2022-06-20 09:28:10|663.09|655.29|662.13|654.33|663.13|655.33|662.13|654.33|33
1655717300000|2022-06-20 09:28:20|662.11|654.31|661.52|653.72|662.27|654.47|661.52|653.72|27
1655717310000|2022-06-20 09:28:30|661.4|653.6|661.37|653.57|661.4|653.6|660.78|652.98|22
1655717320000|2022-06-20 09:28:40|661.35|653.55|661.82|654.02|661.82|654.02|661.3|653.5|21
1655717330000|2022-06-20 09:28:50|661.87|654.07|660.94|653.14|661.87|654.07|660.9|653.1|28
1655717340000|2022-06-20 09:29:00|660.84|653.04|661.82|654.02|661.97|654.17|660.83|653.03|26
1655717350000|2022-06-20 09:29:10|661.84|654.04|662.04|654.24|662.12|654.32|661.68|653.88|25
1655717360000|2022-06-20 09:29:20|661.97|654.17|662.68|654.88|662.79|654.99|661.91|654.11|34
1655717370000|2022-06-20 09:29:30|662.87|655.07|662.19|654.39|662.92|655.12|662.18|654.38|28
1655717380000|2022-06-20 09:29:40|662.33|654.53|662.58|654.78|662.58|654.78|661.9|654.1|23
1655717390000|2022-06-20 09:29:50|662.62|654.82|662.63|654.83|662.89|655.09|662.6|654.8|27
1655717400000|2022-06-20 09:30:00|662.61|654.81|662.85|655.05|662.91|655.11|662.59|654.79|24
1655717410000|2022-06-20 09:30:10|662.84|655.04|662.91|655.11|662.96|655.16|662.72|654.92|28
1655717420000|2022-06-20 09:30:20|662.79|654.99|662.92|655.12|663.02|655.22|662.79|654.99|20
1655717430000|2022-06-20 09:30:30|662.95|655.15|663.75|655.95|663.78|655.98|662.93|655.13|28
1655717440000|2022-06-20 09:30:40|663.77|655.97|664.65|656.85|664.67|656.87|663.72|655.92|33
1655717450000|2022-06-20 09:30:50|664.61|656.81|666.11|658.31|666.11|658.31|664.58|656.78|34
1655717460000|2022-06-20 09:31:00|666.09|658.29|666.84|659.04|667|659.2|666.09|658.29|30
1655717470000|2022-06-20 09:31:10|666.76|658.96|667.47|659.67|667.73|659.93|666.76|658.96|35
1655717480000|2022-06-20 09:31:20|667.39|659.59|667|659.2|667.76|659.96|666.97|659.17|38
1655717490000|2022-06-20 09:31:30|667.07|659.27|667.63|659.83|667.86|660.06|666.7|658.9|33
1655717500000|2022-06-20 09:31:40|667.61|659.81|667.82|660.02|668.41|660.61|667.59|659.79|29
1655717510000|2022-06-20 09:31:50|667.73|659.93|667.9|660.1|667.99|660.19|667.61|659.81|31
1655717520000|2022-06-20 09:32:00|667.76|659.96|667.87|660.07|667.89|660.09|667.69|659.89|32
1655717530000|2022-06-20 09:32:10|667.88|660.08|667.64|659.84|667.88|660.08|667.58|659.78|26
1655717540000|2022-06-20 09:32:20|667.58|659.78|666.75|658.95|667.58|659.78|666.75|658.95|28
1655717550000|2022-06-20 09:32:30|666.68|658.88|666.68|658.88|666.75|658.95|666.51|658.71|27
1655717560000|2022-06-20 09:32:40|666.65|658.85|666.28|658.48|666.8|659|666.24|658.44|21
1655717570000|2022-06-20 09:32:50|666.23|658.43|666.15|658.35|666.58|658.78|665.97|658.17|30
1655717580000|2022-06-20 09:33:00|666.14|658.34|666.53|658.73|666.53|658.73|665.99|658.19|27
1655717590000|2022-06-20 09:33:10|666.51|658.71|666.32|658.52|666.51|658.71|666.01|658.21|28
1655717600000|2022-06-20 09:33:20|666.35|658.55|666.24|658.44|666.42|658.62|666.04|658.24|29
1655717610000|2022-06-20 09:33:30|666.26|658.46|666.08|658.28|666.26|658.46|666.03|658.23|26
1655717620000|2022-06-20 09:33:40|666.07|658.27|665.72|657.92|666.13|658.33|665.38|657.58|22
1655717630000|2022-06-20 09:33:50|665.73|657.93|665.72|657.92|665.79|657.99|665.59|657.79|28
1655717640000|2022-06-20 09:34:00|665.75|657.95|665.51|657.71|665.75|657.95|665.51|657.71|25
1655717650000|2022-06-20 09:34:10|665.45|657.65|665.2|657.4|665.45|657.65|665.2|657.4|16
1655717660000|2022-06-20 09:34:20|665.19|657.39|665.15|657.35|665.42|657.62|665.14|657.34|21
1655717670000|2022-06-20 09:34:30|665.16|657.36|665.27|657.47|665.43|657.63|665.16|657.36|19
1655717680000|2022-06-20 09:34:40|665.28|657.48|664.59|656.79|665.42|657.62|664.59|656.79|30
1655717690000|2022-06-20 09:34:50|664.56|656.76|663.28|655.48|664.56|656.76|663.28|655.48|30
1655717700000|2022-06-20 09:35:00|663.26|655.46|662.33|654.53|663.73|655.93|662.33|654.53|33
1655717710000|2022-06-20 09:35:10|662.21|654.41|662.26|654.46|662.89|655.09|662.21|654.41|36
1655717720000|2022-06-20 09:35:20|662.24|654.44|661.85|654.05|662.27|654.47|661.83|654.03|30
1655717730000|2022-06-20 09:35:30|661.8|654|662.13|654.33|662.28|654.48|661.78|653.98|30
1655717740000|2022-06-20 09:35:40|662.15|654.35|662.96|655.16|663.02|655.22|662|654.2|33
1655717750000|2022-06-20 09:35:50|663.04|655.24|662.48|654.68|663.11|655.31|662.45|654.65|30
1655717760000|2022-06-20 09:36:00|662.43|654.63|662.8|655|663.13|655.33|662.27|654.47|28
1655717770000|2022-06-20 09:36:10|662.79|654.99|662.94|655.14|662.94|655.14|662.79|654.99|19
1655717780000|2022-06-20 09:36:20|662.92|655.12|662.81|655.01|663|655.2|662.75|654.95|30
1655717790000|2022-06-20 09:36:30|662.82|655.02|662.36|654.56|663.06|655.26|662.36|654.56|27
1655717800000|2022-06-20 09:36:40|662.38|654.58|662.02|654.22|662.38|654.58|662.02|654.22|28
1655717810000|2022-06-20 09:36:50|662.01|654.21|660.87|653.07|662.01|654.21|660.83|653.03|30
1655717820000|2022-06-20 09:37:00|660.86|653.06|661.35|653.55|661.75|653.95|660.8|653|35
1655717830000|2022-06-20 09:37:10|661.37|653.57|661.2|653.4|661.5|653.7|660.98|653.18|33
1655717840000|2022-06-20 09:37:20|661.19|653.39|660.66|652.86|661.19|653.39|660.44|652.64|33
1655717850000|2022-06-20 09:37:30|660.62|652.82|660.88|653.08|660.92|653.12|660.6|652.8|31
1655717860000|2022-06-20 09:37:40|660.84|653.04|660.59|652.79|660.84|653.04|660.37|652.57|33
1655717870000|2022-06-20 09:37:50|660.58|652.78|660.29|652.49|660.58|652.78|660.29|652.49|29
1655717880000|2022-06-20 09:38:00|660.26|652.46|661.49|653.69|661.49|653.69|660.24|652.44|29
1655717890000|2022-06-20 09:38:10|661.53|653.73|661.53|653.73|661.75|653.95|661.22|653.42|34
1655717900000|2022-06-20 09:38:20|661.56|653.76|661.78|653.98|661.78|653.98|661.39|653.59|30
1655717910000|2022-06-20 09:38:30|661.64|653.84|661.75|653.95|661.91|654.11|661.25|653.45|32
1655717920000|2022-06-20 09:38:40|661.74|653.94|661.9|654.1|661.9|654.1|661.61|653.81|29
1655717930000|2022-06-20 09:38:50|661.91|654.11|662.88|655.08|662.91|655.11|661.89|654.09|28
1655717940000|2022-06-20 09:39:00|662.92|655.12|664.35|656.55|664.35|656.55|662.85|655.05|32
1655717950000|2022-06-20 09:39:10|664.39|656.59|664.76|656.96|665.03|657.23|664.39|656.59|27
1655717960000|2022-06-20 09:39:20|664.77|656.97|665.61|657.81|665.67|657.87|664.76|656.96|35
1655717970000|2022-06-20 09:39:30|665.66|657.86|665.52|657.72|665.8|658|665.5|657.7|24
1655717980000|2022-06-20 09:39:40|665.4|657.6|665.67|657.87|665.67|657.87|665.4|657.6|24
1655717990000|2022-06-20 09:39:50|665.71|657.91|665.67|657.87|665.71|657.91|665.51|657.71|24
1655718000000|2022-06-20 09:40:00|665.68|657.88|665.26|657.46|665.81|658.01|665.09|657.29|27
1655718010000|2022-06-20 09:40:10|665.3|657.5|665.21|657.41|665.35|657.55|664.9|657.1|29
1655718020000|2022-06-20 09:40:20|665.24|657.44|664.94|657.14|665.33|657.53|664.9|657.1|22
1655718030000|2022-06-20 09:40:30|665|657.2|664.85|657.05|665.43|657.63|664.85|657.05|27
1655718040000|2022-06-20 09:40:40|664.81|657.01|664.81|657.01|664.89|657.09|664.79|656.99|13
1655718050000|2022-06-20 09:40:50|664.82|657.02|664.95|657.15|664.95|657.15|664.82|657.02|25
1655718060000|2022-06-20 09:41:00|664.91|657.11|664.16|656.36|665.13|657.33|663.94|656.14|23
1655718070000|2022-06-20 09:41:10|664.07|656.27|664.22|656.42|664.29|656.49|664.05|656.25|22
1655718080000|2022-06-20 09:41:20|664.17|656.37|663.81|656.01|664.17|656.37|663.71|655.91|25
1655718090000|2022-06-20 09:41:30|663.87|656.07|664.01|656.21|664.13|656.33|663.77|655.97|22
1655718100000|2022-06-20 09:41:40|663.97|656.17|664.01|656.21|664.08|656.28|663.95|656.15|20
1655718110000|2022-06-20 09:41:50|663.98|656.18|663.97|656.17|664.02|656.22|663.88|656.08|22
1655718120000|2022-06-20 09:42:00|663.98|656.18|663.96|656.16|664.03|656.23|663.88|656.08|20
1655718130000|2022-06-20 09:42:10|663.98|656.18|664.54|656.74|664.54|656.74|663.98|656.18|19
1655718140000|2022-06-20 09:42:20|664.55|656.75|664.93|657.13|665.05|657.25|664.55|656.75|27
1655718150000|2022-06-20 09:42:30|664.88|657.08|665.63|657.83|665.82|658.02|664.88|657.08|32
1655718160000|2022-06-20 09:42:40|665.66|657.86|665.65|657.85|665.7|657.9|665.57|657.77|29
1655718170000|2022-06-20 09:42:50|665.67|657.87|665.82|658.02|665.88|658.08|665.5|657.7|26
1655718180000|2022-06-20 09:43:00|665.8|658|665.95|658.15|666.04|658.24|665.67|657.87|19
1655718190000|2022-06-20 09:43:10|665.87|658.07|665.97|658.17|665.97|658.17|665.87|658.07|11
1655718200000|2022-06-20 09:43:20|666.06|658.26|665.91|658.11|666.06|658.26|665.91|658.11|15
1655718210000|2022-06-20 09:43:30|665.94|658.14|666.49|658.69|666.53|658.73|665.9|658.1|19
1655718220000|2022-06-20 09:43:40|666.47|658.67|666.54|658.74|666.54|658.74|666.44|658.64|15
1655718230000|2022-06-20 09:43:50|666.5|658.7|666.9|659.1|666.9|659.1|666.48|658.68|17
1655718240000|2022-06-20 09:44:00|666.86|659.06|666.1|658.3|666.86|659.06|665.89|658.09|27
1655718250000|2022-06-20 09:44:10|666.09|658.29|665.98|658.18|666.09|658.29|665.71|657.91|29
1655718260000|2022-06-20 09:44:20|666.01|658.21|665.96|658.16|666.1|658.3|665.96|658.16|31
1655718270000|2022-06-20 09:44:30|665.95|658.15|666.16|658.36|666.2|658.4|665.85|658.05|28
1655718280000|2022-06-20 09:44:40|666.17|658.37|666.09|658.29|666.5|658.7|666.08|658.28|27
1655718290000|2022-06-20 09:44:50|666.1|658.3|666.23|658.43|666.24|658.44|666.1|658.3|20
1655718300000|2022-06-20 09:45:00|666.21|658.41|666.15|658.35|666.42|658.62|666|658.2|28
1655718310000|2022-06-20 09:45:10|666.11|658.31|666.03|658.23|666.15|658.35|666.02|658.22|22
1655718320000|2022-06-20 09:45:20|666.01|658.21|666.37|658.57|666.37|658.57|666|658.2|21
1655718330000|2022-06-20 09:45:30|666.35|658.55|666.11|658.31|666.39|658.59|666.1|658.3|24
1655718340000|2022-06-20 09:45:40|666.14|658.34|666.66|658.86|666.74|658.94|666.13|658.33|24
1655718350000|2022-06-20 09:45:50|666.64|658.84|666.15|658.35|666.94|659.14|666.15|658.35|17
1655718360000|2022-06-20 09:46:00|666.13|658.33|665.23|657.43|666.15|658.35|665.23|657.43|27
1655718370000|2022-06-20 09:46:10|665.22|657.42|665.63|657.83|665.73|657.93|665.21|657.41|24
1655718380000|2022-06-20 09:46:20|665.57|657.77|665.63|657.83|665.7|657.9|665.48|657.68|17
1655718390000|2022-06-20 09:46:30|665.58|657.78|665.01|657.21|665.59|657.79|665.01|657.21|29
1655718400000|2022-06-20 09:46:40|664.9|657.1|664.56|656.76|664.96|657.16|664.47|656.67|24
1655718410000|2022-06-20 09:46:50|664.5|656.7|664.61|656.81|664.76|656.96|664.5|656.7|21
1655718420000|2022-06-20 09:47:00|664.62|656.82|664.16|656.36|664.69|656.89|664.11|656.31|30
1655718430000|2022-06-20 09:47:10|664.14|656.34|664.01|656.21|664.14|656.34|664.01|656.21|27
1655718440000|2022-06-20 09:47:20|664|656.2|664.07|656.27|664.14|656.34|663.94|656.14|18
1655718450000|2022-06-20 09:47:30|664.1|656.3|664.95|657.15|664.95|657.15|664.1|656.3|27
1655718460000|2022-06-20 09:47:40|664.94|657.14|664.71|656.91|664.99|657.19|664.64|656.84|30
1655718470000|2022-06-20 09:47:50|664.74|656.94|665.57|657.77|665.7|657.9|664.71|656.91|27
1655718480000|2022-06-20 09:48:00|665.46|657.66|664.99|657.19|665.46|657.66|664.99|657.19|20
1655718490000|2022-06-20 09:48:10|664.93|657.13|665.73|657.93|665.73|657.93|664.93|657.13|28
1655718500000|2022-06-20 09:48:20|665.79|657.99|666.32|658.52|666.37|658.57|665.78|657.98|34
1655718510000|2022-06-20 09:48:30|666.33|658.53|666.12|658.32|666.36|658.56|666.02|658.22|29
1655718520000|2022-06-20 09:48:40|666.1|658.3|666.48|658.68|666.49|658.69|666.04|658.24|28
1655718530000|2022-06-20 09:48:50|666.49|658.69|666.71|658.91|666.81|659.01|666.46|658.66|22
1655718540000|2022-06-20 09:49:00|666.85|659.05|667.12|659.32|667.15|659.35|666.84|659.04|21
1655718550000|2022-06-20 09:49:10|667.13|659.33|666.98|659.18|667.15|659.35|666.96|659.16|21
1655718560000|2022-06-20 09:49:20|667|659.2|666.93|659.13|667.01|659.21|666.91|659.11|21
1655718570000|2022-06-20 09:49:30|666.94|659.14|666.99|659.19|667|659.2|666.93|659.13|12
1655718580000|2022-06-20 09:49:40|666.96|659.16|667.08|659.28|667.12|659.32|666.96|659.16|25
1655718590000|2022-06-20 09:49:50|667.09|659.29|667.22|659.42|667.27|659.47|667|659.2|20
1655718600000|2022-06-20 09:50:00|667.24|659.44|666.5|658.7|667.24|659.44|666.5|658.7|28
1655718610000|2022-06-20 09:50:10|666.49|658.69|667.05|659.25|667.05|659.25|666.4|658.6|27
1655718620000|2022-06-20 09:50:20|667.07|659.27|666.99|659.19|667.1|659.3|666.97|659.17|16
1655718630000|2022-06-20 09:50:30|667.03|659.23|666.22|658.42|667.05|659.25|666.21|658.41|25
1655718640000|2022-06-20 09:50:40|666.13|658.33|665.95|658.15|666.26|658.46|665.88|658.08|30
1655718650000|2022-06-20 09:50:50|666.09|658.29|665.89|658.09|666.49|658.69|665.89|658.09|30
1655718660000|2022-06-20 09:51:00|665.91|658.11|665.85|658.05|666.24|658.44|665.71|657.91|25
1655718670000|2022-06-20 09:51:10|665.94|658.14|665.95|658.15|666.02|658.22|665.76|657.96|26
1655718680000|2022-06-20 09:51:20|665.92|658.12|666.39|658.59|666.44|658.64|665.92|658.12|25
1655718690000|2022-06-20 09:51:30|666.4|658.6|665.94|658.14|666.4|658.6|665.83|658.03|24
1655718700000|2022-06-20 09:51:40|666.22|658.42|665.82|658.02|666.27|658.47|665.77|657.97|29
1655718710000|2022-06-20 09:51:50|665.78|657.98|666|658.2|666.02|658.22|665.72|657.92|25
1655718720000|2022-06-20 09:52:00|665.92|658.12|666.02|658.22|666.06|658.26|665.52|657.72|26
1655718730000|2022-06-20 09:52:10|666.03|658.23|665.45|657.65|666.03|658.23|665.45|657.65|30
1655718740000|2022-06-20 09:52:20|665.48|657.68|665.43|657.63|665.59|657.79|665.22|657.42|32
1655718750000|2022-06-20 09:52:30|665.44|657.64|665.52|657.72|665.79|657.99|665.12|657.32|30
1655718760000|2022-06-20 09:52:40|665.51|657.71|664.96|657.16|665.57|657.77|664.72|656.92|26
1655718770000|2022-06-20 09:52:50|664.91|657.11|664.92|657.12|665.1|657.3|664.9|657.1|26
1655718780000|2022-06-20 09:53:00|664.94|657.14|665.45|657.65|665.46|657.66|664.92|657.12|25
1655718790000|2022-06-20 09:53:10|665.5|657.7|666.07|658.27|666.07|658.27|665.5|657.7|24
1655718800000|2022-06-20 09:53:20|666.05|658.25|666.51|658.71|666.53|658.73|665.92|658.12|31
1655718810000|2022-06-20 09:53:30|666.52|658.72|666.61|658.81|666.64|658.84|666.52|658.72|24
1655718820000|2022-06-20 09:53:40|666.62|658.82|666.75|658.95|666.83|659.03|666.62|658.82|17
1655718830000|2022-06-20 09:53:50|666.74|658.94|667.4|659.6|667.4|659.6|666.59|658.79|21
1655718840000|2022-06-20 09:54:00|667.41|659.61|667.67|659.87|667.68|659.88|667.4|659.6|23
1655718850000|2022-06-20 09:54:10|667.65|659.85|667.55|659.75|667.72|659.92|667.55|659.75|20
1655718860000|2022-06-20 09:54:20|667.56|659.76|667.64|659.84|667.65|659.85|667.56|659.76|9
1655718870000|2022-06-20 09:54:30|667.65|659.85|667.58|659.78|667.66|659.86|667.58|659.78|12
1655718880000|2022-06-20 09:54:40|667.61|659.81|667.64|659.84|667.66|659.86|667.6|659.8|10
1655718890000|2022-06-20 09:54:50|667.61|659.81|667.29|659.49|667.63|659.83|667.29|659.49|15
1655718900000|2022-06-20 09:55:00|667.26|659.46|666|658.2|667.26|659.46|665.71|657.91|31
1655718910000|2022-06-20 09:55:10|666.5|658.7|666.12|658.32|666.5|658.7|666.08|658.28|24
1655718920000|2022-06-20 09:55:20|666.13|658.33|666.36|658.56|666.45|658.65|666.12|658.32|19
1655718930000|2022-06-20 09:55:30|666.35|658.55|666.33|658.53|666.47|658.67|666.27|658.47|20
1655718940000|2022-06-20 09:55:40|666.35|658.55|666.41|658.61|666.45|658.65|666|658.2|17
1655718950000|2022-06-20 09:55:50|666.4|658.6|666.28|658.48|666.42|658.62|666.24|658.44|19
1655718960000|2022-06-20 09:56:00|666.29|658.49|666.17|658.37|666.5|658.7|666.17|658.37|27
1655718970000|2022-06-20 09:56:10|666.19|658.39|665.69|657.89|666.32|658.52|665.68|657.88|27
1655718980000|2022-06-20 09:56:20|665.68|657.88|665.15|657.35|665.83|658.03|665.05|657.25|23
1655718990000|2022-06-20 09:56:30|665.2|657.4|665.83|658.03|665.84|658.04|665.04|657.24|28
1655719000000|2022-06-20 09:56:40|665.84|658.04|665.88|658.08|665.89|658.09|665.68|657.88|27
1655719010000|2022-06-20 09:56:50|665.98|658.18|666.36|658.56|666.45|658.65|665.98|658.18|28
1655719020000|2022-06-20 09:57:00|666.35|658.55|666.52|658.72|666.53|658.73|665.95|658.15|29
1655719030000|2022-06-20 09:57:10|666.48|658.68|667.45|659.65|667.45|659.65|666.48|658.68|23
1655719040000|2022-06-20 09:57:20|667.46|659.66|669.96|662.16|670.3|662.5|667.41|659.61|34
1655719050000|2022-06-20 09:57:30|669.7|661.9|667.88|660.08|669.7|661.9|667.86|660.06|32
1655719060000|2022-06-20 09:57:40|667.87|660.07|667.75|659.95|667.9|660.1|667.64|659.84|31
1655719070000|2022-06-20 09:57:50|667.77|659.97|667.45|659.65|667.92|660.12|667.45|659.65|27
1655719080000|2022-06-20 09:58:00|667.47|659.67|668.31|660.51|668.31|660.51|667.47|659.67|20
1655719090000|2022-06-20 09:58:10|668.32|660.52|669.61|661.81|669.68|661.88|668.32|660.52|33
1655719100000|2022-06-20 09:58:20|669.62|661.82|669.21|661.41|669.71|661.91|669.03|661.23|29
1655719110000|2022-06-20 09:58:30|669.31|661.51|669.51|661.71|669.58|661.78|669.31|661.51|16
1655719120000|2022-06-20 09:58:40|669.46|661.66|669.62|661.82|669.62|661.82|669.18|661.38|24
1655719130000|2022-06-20 09:58:50|669.58|661.78|669.54|661.74|669.64|661.84|669.46|661.66|25
1655719140000|2022-06-20 09:59:00|669.55|661.75|669.51|661.71|669.59|661.79|669.47|661.67|21
1655719150000|2022-06-20 09:59:10|669.57|661.77|669.53|661.73|669.7|661.9|669.49|661.69|22
1655719160000|2022-06-20 09:59:20|669.51|661.71|670.34|662.54|670.38|662.58|669.51|661.71|27
1655719170000|2022-06-20 09:59:30|670.37|662.57|670.07|662.27|670.37|662.57|670.04|662.24|18
1655719180000|2022-06-20 09:59:40|670.04|662.24|670.27|662.47|670.3|662.5|669.92|662.12|18
1655719190000|2022-06-20 09:59:50|670.22|662.42|669.97|662.17|670.22|662.42|669.8|662|25
1655719200000|2022-06-20 10:00:00|669.93|662.13|669.59|661.79|669.95|662.15|669.44|661.64|31
1655719210000|2022-06-20 10:00:10|669.55|661.75|669.2|661.4|669.55|661.75|668.85|661.05|27
1655719220000|2022-06-20 10:00:20|669.18|661.38|668.69|660.89|669.31|661.51|668.69|660.89|27
1655719230000|2022-06-20 10:00:30|668.68|660.88|668.73|660.93|668.94|661.14|668.38|660.58|16
1655719240000|2022-06-20 10:00:40|668.75|660.95|668.44|660.64|668.87|661.07|668.44|660.64|29
1655719250000|2022-06-20 10:00:50|668.45|660.65|668.46|660.66|668.53|660.73|668.35|660.55|15
1655719260000|2022-06-20 10:01:00|668.78|660.98|667.95|660.15|668.78|660.98|667.93|660.13|27
1655719270000|2022-06-20 10:01:10|667.93|660.13|667.46|659.66|668.15|660.35|667.46|659.66|24
1655719280000|2022-06-20 10:01:20|667.47|659.67|667.19|659.39|668.14|660.34|667.19|659.39|32
1655719290000|2022-06-20 10:01:30|667.15|659.35|667.16|659.36|667.54|659.74|666.87|659.07|33
1655719300000|2022-06-20 10:01:40|667.34|659.54|667.72|659.92|667.72|659.92|667.33|659.53|29
1655719310000|2022-06-20 10:01:50|667.68|659.88|667.68|659.88|667.68|659.88|667.54|659.74|15
1655719320000|2022-06-20 10:02:00|667.7|659.9|667.83|660.03|668.36|660.56|667.64|659.84|33
1655719330000|2022-06-20 10:02:10|667.72|659.92|667.39|659.59|667.78|659.98|667.39|659.59|34
1655719340000|2022-06-20 10:02:20|667.44|659.64|666.98|659.18|667.49|659.69|666.72|658.92|32
1655719350000|2022-06-20 10:02:30|666.97|659.17|666.82|659.02|666.97|659.17|666.8|659|24
1655719360000|2022-06-20 10:02:40|666.86|659.06|666.93|659.13|667.09|659.29|666.86|659.06|30
1655719370000|2022-06-20 10:02:50|666.91|659.11|666.84|659.04|666.91|659.11|666.78|658.98|20
1655719380000|2022-06-20 10:03:00|666.85|659.05|666.74|658.94|667.02|659.22|666.74|658.94|23
1655719390000|2022-06-20 10:03:10|666.75|658.95|666.49|658.69|666.76|658.96|666.44|658.64|23
1655719400000|2022-06-20 10:03:20|666.51|658.71|666.62|658.82|666.72|658.92|666.49|658.69|25
1655719410000|2022-06-20 10:03:30|666.59|658.79|666.59|658.79|666.64|658.84|666.41|658.61|25
1655719420000|2022-06-20 10:03:40|666.56|658.76|666.5|658.7|666.56|658.76|666.43|658.63|26
1655719430000|2022-06-20 10:03:50|666.52|658.72|666.72|658.92|666.73|658.93|666.48|658.68|18
1655719440000|2022-06-20 10:04:00|666.71|658.91|667.33|659.53|667.33|659.53|666.7|658.9|26
1655719450000|2022-06-20 10:04:10|667.34|659.54|666.93|659.13|667.34|659.54|666.91|659.11|26
1655719460000|2022-06-20 10:04:20|666.99|659.19|667.49|659.69|667.49|659.69|666.99|659.19|28
1655719470000|2022-06-20 10:04:30|667.47|659.67|668.35|660.55|668.35|660.55|667.43|659.63|29
1655719480000|2022-06-20 10:04:40|668.38|660.58|668.7|660.9|668.81|661.01|668.29|660.49|30
1655719490000|2022-06-20 10:04:50|668.66|660.86|668.95|661.15|669.02|661.22|668.47|660.67|25
1655719500000|2022-06-20 10:05:00|668.96|661.16|669.18|661.38|669.46|661.66|668.94|661.14|30
1655719510000|2022-06-20 10:05:10|669.13|661.33|669.14|661.34|669.26|661.46|669.04|661.24|25
1655719520000|2022-06-20 10:05:20|669.09|661.29|668.81|661.01|669.09|661.29|668.8|661|27
1655719530000|2022-06-20 10:05:30|668.8|661|669|661.2|669.29|661.49|668.79|660.99|26
1655719540000|2022-06-20 10:05:40|669.02|661.22|668.93|661.13|669.07|661.27|668.87|661.07|23
1655719550000|2022-06-20 10:05:50|668.91|661.11|668.84|661.04|669.03|661.23|668.84|661.04|22
1655719560000|2022-06-20 10:06:00|668.8|661|669.54|661.74|669.6|661.8|668.8|661|24
1655719570000|2022-06-20 10:06:10|669.53|661.73|669.17|661.37|669.72|661.92|669.17|661.37|28
1655719580000|2022-06-20 10:06:20|669.14|661.34|668.95|661.15|669.14|661.34|668.95|661.15|25
1655719590000|2022-06-20 10:06:30|668.91|661.11|669.15|661.35|669.17|661.37|668.76|660.96|30
1655719600000|2022-06-20 10:06:40|669.14|661.34|669.29|661.49|669.29|661.49|669.08|661.28|17
1655719610000|2022-06-20 10:06:50|669.49|661.69|670.61|662.81|670.66|662.86|669.49|661.69|30
1655719620000|2022-06-20 10:07:00|670.64|662.84|670|662.2|670.96|663.16|669.78|661.98|29
1655719630000|2022-06-20 10:07:10|670.04|662.24|669.94|662.14|670.11|662.31|669.92|662.12|26
1655719640000|2022-06-20 10:07:20|669.95|662.15|669.92|662.12|670.18|662.38|669.82|662.02|26
1655719650000|2022-06-20 10:07:30|669.84|662.04|669.86|662.06|669.92|662.12|669.67|661.87|23
1655719660000|2022-06-20 10:07:40|669.85|662.05|669.73|661.93|669.97|662.17|669.73|661.93|26
1655719670000|2022-06-20 10:07:50|669.77|661.97|669.98|662.18|670.02|662.22|669.19|661.39|33
1655719680000|2022-06-20 10:08:00|670|662.2|669.83|662.03|670.13|662.33|669.79|661.99|28
1655719690000|2022-06-20 10:08:10|669.81|662.01|669.22|661.42|670.08|662.28|669.2|661.4|28
1655719700000|2022-06-20 10:08:20|669.2|661.4|669.13|661.33|669.2|661.4|668.98|661.18|27
1655719710000|2022-06-20 10:08:30|669.12|661.32|668.9|661.1|669.12|661.32|668.81|661.01|27
1655719720000|2022-06-20 10:08:40|668.82|661.02|669|661.2|669.05|661.25|668.81|661.01|23
1655719730000|2022-06-20 10:08:50|668.99|661.19|668.86|661.06|669.05|661.25|668.86|661.06|20
1655719740000|2022-06-20 10:09:00|668.87|661.07|669.16|661.36|669.16|661.36|668.77|660.97|29
1655719750000|2022-06-20 10:09:10|669.13|661.33|669.51|661.71|669.51|661.71|669.13|661.33|33
1655719760000|2022-06-20 10:09:20|669.44|661.64|670.3|662.5|670.3|662.5|669.44|661.64|26
1655719770000|2022-06-20 10:09:30|670.31|662.51|670.37|662.57|670.47|662.67|670.14|662.34|29
1655719780000|2022-06-20 10:09:40|670.38|662.58|669.91|662.11|670.39|662.59|669.89|662.09|27
1655719790000|2022-06-20 10:09:50|669.93|662.13|669.89|662.09|670.09|662.29|669.89|662.09|23
1655719800000|2022-06-20 10:10:00|669.9|662.1|670.03|662.23|670.06|662.26|669.77|661.97|30
1655719810000|2022-06-20 10:10:10|670|662.2|669.97|662.17|670|662.2|669.78|661.98|23
1655719820000|2022-06-20 10:10:20|669.96|662.16|669.81|662.01|669.96|662.16|669.81|662.01|22
1655719830000|2022-06-20 10:10:30|669.77|661.97|669.83|662.03|669.86|662.06|669.68|661.88|27
1655719840000|2022-06-20 10:10:40|669.82|662.02|669.69|661.89|669.96|662.16|669.22|661.42|28
1655719850000|2022-06-20 10:10:50|669.68|661.88|672.31|664.51|672.37|664.57|669.68|661.88|37
1655719860000|2022-06-20 10:11:00|672.32|664.52|671.47|663.67|672.32|664.52|671.26|663.46|36
1655719870000|2022-06-20 10:11:10|671.6|663.8|670.5|662.7|671.6|663.8|670.35|662.55|36
1655719880000|2022-06-20 10:11:20|670.53|662.73|669.21|661.41|670.53|662.73|669.19|661.39|32
1655719890000|2022-06-20 10:11:30|669.17|661.37|669.24|661.44|669.72|661.92|669.17|661.37|26
1655719900000|2022-06-20 10:11:40|669.21|661.41|669.75|661.95|669.8|662|669.14|661.34|33
1655719910000|2022-06-20 10:11:50|669.73|661.93|669.75|661.95|669.75|661.95|669.51|661.71|26
1655719920000|2022-06-20 10:12:00|669.74|661.94|669.86|662.06|670.06|662.26|669.7|661.9|21
1655719930000|2022-06-20 10:12:10|669.83|662.03|669.99|662.19|670.17|662.37|669.83|662.03|30
1655719940000|2022-06-20 10:12:20|669.97|662.17|669.92|662.12|670.02|662.22|669.33|661.53|27
1655719950000|2022-06-20 10:12:30|669.91|662.11|669.82|662.02|670.17|662.37|669.78|661.98|26
1655719960000|2022-06-20 10:12:40|669.81|662.01|670.4|662.6|670.44|662.64|669.67|661.87|32
1655719970000|2022-06-20 10:12:50|670.49|662.69|669.09|661.29|670.49|662.69|669.09|661.29|33
1655719980000|2022-06-20 10:13:00|669.11|661.31|668.1|660.3|669.11|661.31|668.08|660.28|32
1655719990000|2022-06-20 10:13:10|668.14|660.34|667.98|660.18|668.39|660.59|667.98|660.18|32
1655720000000|2022-06-20 10:13:20|667.99|660.19|667.88|660.08|668.3|660.5|667.88|660.08|29
1655720010000|2022-06-20 10:13:30|667.92|660.12|667.95|660.15|668|660.2|667.73|659.93|30
1655720020000|2022-06-20 10:13:40|667.91|660.11|667.55|659.75|667.91|660.11|667.21|659.41|35
1655720030000|2022-06-20 10:13:50|667.58|659.78|667.07|659.27|667.63|659.83|667.06|659.26|30
1655720040000|2022-06-20 10:14:00|667.06|659.26|666.8|659|667.21|659.41|666.53|658.73|33
1655720050000|2022-06-20 10:14:10|666.79|658.99|666.81|659.01|666.85|659.05|666.71|658.91|27
1655720060000|2022-06-20 10:14:20|666.84|659.04|666.77|658.97|667|659.2|666.76|658.96|29
1655720070000|2022-06-20 10:14:30|666.79|658.99|666.78|658.98|667.05|659.25|666.77|658.97|30
1655720080000|2022-06-20 10:14:40|666.75|658.95|666.48|658.68|666.77|658.97|666.28|658.48|32
1655720090000|2022-06-20 10:14:50|666.53|658.73|665.64|657.84|666.75|658.95|665.64|657.84|33
1655720100000|2022-06-20 10:15:00|665.69|657.89|665.12|657.32|665.69|657.89|664.99|657.19|32
1655720110000|2022-06-20 10:15:10|665.15|657.35|665.64|657.84|665.79|657.99|665.05|657.25|31
1655720120000|2022-06-20 10:15:20|665.72|657.92|665.71|657.91|665.82|658.02|665.51|657.71|33
1655720130000|2022-06-20 10:15:30|665.72|657.92|664.42|656.62|665.77|657.97|664.39|656.59|33
1655720140000|2022-06-20 10:15:40|664.51|656.71|665.38|657.58|665.43|657.63|664.44|656.64|29
1655720150000|2022-06-20 10:15:50|665.37|657.57|665.48|657.68|665.51|657.71|665.33|657.53|28
1655720160000|2022-06-20 10:16:00|665.44|657.64|665.61|657.81|665.73|657.93|665.35|657.55|23
1655720170000|2022-06-20 10:16:10|665.6|657.8|665.73|657.93|665.73|657.93|665.46|657.66|23
1655720180000|2022-06-20 10:16:20|665.69|657.89|665.82|658.02|665.82|658.02|665.61|657.81|21
1655720190000|2022-06-20 10:16:30|665.8|658|665.87|658.07|665.88|658.08|665.74|657.94|28
1655720200000|2022-06-20 10:16:40|665.85|658.05|666.1|658.3|666.29|658.49|665.85|658.05|33
1655720210000|2022-06-20 10:16:50|666.07|658.27|665.69|657.89|666.07|658.27|665.56|657.76|32
1655720220000|2022-06-20 10:17:00|665.66|657.86|665.71|657.91|665.84|658.04|665.48|657.68|26
1655720230000|2022-06-20 10:17:10|665.74|657.94|665.62|657.82|665.82|658.02|665.61|657.81|26
1655720240000|2022-06-20 10:17:20|665.68|657.88|665.9|658.1|666.31|658.51|665.68|657.88|32
1655720250000|2022-06-20 10:17:30|665.89|658.09|665.98|658.18|665.98|658.18|665.84|658.04|22
1655720260000|2022-06-20 10:17:40|665.97|658.17|665.96|658.16|666.05|658.25|665.94|658.14|20
1655720270000|2022-06-20 10:17:50|665.95|658.15|665.97|658.17|665.97|658.17|665.84|658.04|20
1655720280000|2022-06-20 10:18:00|665.95|658.15|666.09|658.29|666.14|658.34|665.79|657.99|32
1655720290000|2022-06-20 10:18:10|666.15|658.35|665.86|658.06|666.39|658.59|665.86|658.06|31
1655720300000|2022-06-20 10:18:20|665.89|658.09|666|658.2|666.16|658.36|665.88|658.08|27
1655720310000|2022-06-20 10:18:30|665.99|658.19|665.78|657.98|665.99|658.19|665.78|657.98|24
1655720320000|2022-06-20 10:18:40|665.76|657.96|665.81|658.01|665.85|658.05|665.62|657.82|31
1655720330000|2022-06-20 10:18:50|665.79|657.99|665.58|657.78|665.81|658.01|665.58|657.78|19
1655720340000|2022-06-20 10:19:00|665.57|657.77|665.34|657.54|665.57|657.77|665.06|657.26|31
1655720350000|2022-06-20 10:19:10|665.35|657.55|665.51|657.71|665.54|657.74|665.35|657.55|28
1655720360000|2022-06-20 10:19:20|665.48|657.68|665.44|657.64|665.48|657.68|665.36|657.56|26
1655720370000|2022-06-20 10:19:30|665.45|657.65|665.69|657.89|666.15|658.35|665|657.2|33
1655720380000|2022-06-20 10:19:40|665.71|657.91|666.03|658.23|666.1|658.3|665.64|657.84|37
1655720390000|2022-06-20 10:19:50|666.02|658.22|665.81|658.01|666.36|658.56|665.62|657.82|35
1655720400000|2022-06-20 10:20:00|665.82|658.02|666.38|658.58|666.47|658.67|665.82|658.02|29
1655720410000|2022-06-20 10:20:10|666.39|658.59|666.49|658.69|666.52|658.72|666.38|658.58|20
1655720420000|2022-06-20 10:20:20|666.37|658.57|666.64|658.84|666.68|658.88|666.37|658.57|22
1655720430000|2022-06-20 10:20:30|666.7|658.9|666.71|658.91|666.84|659.04|666.67|658.87|27
1655720440000|2022-06-20 10:20:40|666.67|658.87|666.26|658.46|666.95|659.15|666.25|658.45|26
1655720450000|2022-06-20 10:20:50|666.25|658.45|666.13|658.33|666.48|658.68|666.05|658.25|31
1655720460000|2022-06-20 10:21:00|666.11|658.31|666.47|658.67|666.47|658.67|666.06|658.26|20
1655720470000|2022-06-20 10:21:10|666.6|658.8|666.57|658.77|666.6|658.8|666.42|658.62|25
1655720480000|2022-06-20 10:21:20|666.54|658.74|666.67|658.87|666.72|658.92|666.54|658.74|29
1655720490000|2022-06-20 10:21:30|666.69|658.89|667.59|659.79|667.59|659.79|666.69|658.89|30
1655720500000|2022-06-20 10:21:40|667.36|659.56|667.15|659.35|667.68|659.88|667.15|659.35|29
1655720510000|2022-06-20 10:21:50|667.12|659.32|666.23|658.43|667.12|659.32|666.2|658.4|29
1655720520000|2022-06-20 10:22:00|666.22|658.42|665.79|657.99|666.26|658.46|665.78|657.98|28
1655720530000|2022-06-20 10:22:10|665.77|657.97|665.89|658.09|666.04|658.24|665.77|657.97|25
1655720540000|2022-06-20 10:22:20|665.87|658.07|665.76|657.96|665.98|658.18|665.76|657.96|28
1655720550000|2022-06-20 10:22:30|665.74|657.94|665.8|658|665.85|658.05|665.71|657.91|23
1655720560000|2022-06-20 10:22:40|665.77|657.97|665.26|657.46|665.79|657.99|665.26|657.46|30
1655720570000|2022-06-20 10:22:50|665.24|657.44|665.2|657.4|665.27|657.47|665.16|657.36|27
1655720580000|2022-06-20 10:23:00|665.18|657.38|665.53|657.73|665.67|657.87|665|657.2|29
1655720590000|2022-06-20 10:23:10|665.56|657.76|665.68|657.88|665.85|658.05|665.5|657.7|25
1655720600000|2022-06-20 10:23:20|665.7|657.9|665.6|657.8|665.86|658.06|665.6|657.8|22
1655720610000|2022-06-20 10:23:30|665.62|657.82|665.82|658.02|665.82|658.02|665.5|657.7|29
1655720620000|2022-06-20 10:23:40|665.79|657.99|666.21|658.41|666.21|658.41|665.75|657.95|30
1655720630000|2022-06-20 10:23:50|666.23|658.43|666.53|658.73|666.98|659.18|666.19|658.39|33
1655720640000|2022-06-20 10:24:00|666.54|658.74|666.85|659.05|666.98|659.18|666.51|658.71|30
1655720650000|2022-06-20 10:24:10|666.9|659.1|666.87|659.07|667.07|659.27|666.47|658.67|28
1655720660000|2022-06-20 10:24:20|666.88|659.08|666.73|658.93|666.88|659.08|666.62|658.82|25
1655720670000|2022-06-20 10:24:30|666.71|658.91|666.75|658.95|666.93|659.13|666.52|658.72|22
1655720680000|2022-06-20 10:24:40|666.77|658.97|666.93|659.13|667.12|659.32|666.74|658.94|33
1655720690000|2022-06-20 10:24:50|667.01|659.21|667.48|659.68|667.48|659.68|666.96|659.16|23
1655720700000|2022-06-20 10:25:00|667.36|659.56|666.25|658.45|667.44|659.64|666.25|658.45|35
1655720710000|2022-06-20 10:25:10|666.27|658.47|666.58|658.78|666.77|658.97|666.27|658.47|29
1655720720000|2022-06-20 10:25:20|666.57|658.77|666.64|658.84|666.68|658.88|666.45|658.65|31
1655720730000|2022-06-20 10:25:30|666.66|658.86|667.3|659.5|667.32|659.52|666.62|658.82|27
1655720740000|2022-06-20 10:25:40|667.25|659.45|666.7|658.9|667.25|659.45|666.68|658.88|28
1655720750000|2022-06-20 10:25:50|666.82|659.02|667.44|659.64|667.64|659.84|666.75|658.95|31
1655720760000|2022-06-20 10:26:00|667.46|659.66|668.4|660.6|668.6|660.8|667.45|659.65|30
1655720770000|2022-06-20 10:26:10|668.41|660.61|668.04|660.24|668.63|660.83|668.04|660.24|34
1655720780000|2022-06-20 10:26:20|668.14|660.34|667.39|659.59|668.17|660.37|667.39|659.59|34
1655720790000|2022-06-20 10:26:30|667.37|659.57|667.48|659.68|667.7|659.9|667.04|659.24|36
1655720800000|2022-06-20 10:26:40|667.51|659.71|668.02|660.22|668.06|660.26|667.46|659.66|25
1655720810000|2022-06-20 10:26:50|667.86|660.06|669.34|661.54|669.58|661.78|667.72|659.92|39
1655720820000|2022-06-20 10:27:00|669.29|661.49|669.48|661.68|669.48|661.68|668.88|661.08|27
1655720830000|2022-06-20 10:27:10|669.49|661.69|669.68|661.88|669.7|661.9|669.41|661.61|36
1655720840000|2022-06-20 10:27:20|669.7|661.9|669.45|661.65|669.75|661.95|669.45|661.65|30
1655720850000|2022-06-20 10:27:30|669.46|661.66|669.46|661.66|669.73|661.93|669.44|661.64|25
1655720860000|2022-06-20 10:27:40|669.4|661.6|669.65|661.85|669.65|661.85|669.37|661.57|24
1655720870000|2022-06-20 10:27:50|669.71|661.91|669.49|661.69|669.79|661.99|669.46|661.66|26
1655720880000|2022-06-20 10:28:00|669.48|661.68|669.77|661.97|669.77|661.97|669.41|661.61|29
1655720890000|2022-06-20 10:28:10|669.75|661.95|669.84|662.04|670|662.2|669.54|661.74|30
1655720900000|2022-06-20 10:28:20|669.83|662.03|670.05|662.25|670.21|662.41|669.79|661.99|22
1655720910000|2022-06-20 10:28:30|670.06|662.26|670.3|662.5|670.46|662.66|669.97|662.17|30
1655720920000|2022-06-20 10:28:40|670.29|662.49|670.28|662.48|670.5|662.7|670.26|662.46|23
1655720930000|2022-06-20 10:28:50|670.29|662.49|669.2|661.4|670.32|662.52|669.2|661.4|33
1655720940000|2022-06-20 10:29:00|669.19|661.39|669.54|661.74|669.66|661.86|669.17|661.37|27
1655720950000|2022-06-20 10:29:10|669.56|661.76|669.84|662.04|669.84|662.04|669.56|661.76|27
1655720960000|2022-06-20 10:29:20|669.86|662.06|669.88|662.08|669.96|662.16|669.82|662.02|21
1655720970000|2022-06-20 10:29:30|669.89|662.09|669.8|662|670.37|662.57|669.8|662|25
1655720980000|2022-06-20 10:29:40|669.88|662.08|669.94|662.14|669.96|662.16|669.62|661.82|24
1655720990000|2022-06-20 10:29:50|670|662.2|669.89|662.09|670.02|662.22|669.84|662.04|21
1655721000000|2022-06-20 10:30:00|669.85|662.05|670.27|662.47|670.28|662.48|669.85|662.05|25
1655721010000|2022-06-20 10:30:10|670.41|662.61|670.52|662.72|670.72|662.92|670.33|662.53|27
1655721020000|2022-06-20 10:30:20|670.51|662.71|670.69|662.89|670.92|663.12|670.51|662.71|26
1655721030000|2022-06-20 10:30:30|670.76|662.96|670.57|662.77|670.78|662.98|670.57|662.77|27
1655721040000|2022-06-20 10:30:40|670.58|662.78|670.12|662.32|670.73|662.93|670.12|662.32|28
1655721050000|2022-06-20 10:30:50|670.17|662.37|669.22|661.42|670.21|662.41|669.22|661.42|32
1655721060000|2022-06-20 10:31:00|669.19|661.39|669.25|661.45|669.3|661.5|669.08|661.28|25
1655721070000|2022-06-20 10:31:10|669.24|661.44|669.57|661.77|669.57|661.77|669.17|661.37|28
1655721080000|2022-06-20 10:31:20|669.61|661.81|669.54|661.74|669.79|661.99|669.52|661.72|26
1655721090000|2022-06-20 10:31:30|669.57|661.77|669.6|661.8|669.64|661.84|669.5|661.7|17
1655721100000|2022-06-20 10:31:40|669.62|661.82|669.36|661.56|669.87|662.07|669.27|661.47|24
1655721110000|2022-06-20 10:31:50|669.34|661.54|668.68|660.88|669.34|661.54|668.68|660.88|23
1655721120000|2022-06-20 10:32:00|668.65|660.85|668.97|661.17|668.98|661.18|668.43|660.63|25
1655721130000|2022-06-20 10:32:10|668.98|661.18|669.01|661.21|669.08|661.28|668.83|661.03|20
1655721140000|2022-06-20 10:32:20|669.03|661.23|669.27|661.47|669.42|661.62|668.97|661.17|26
1655721150000|2022-06-20 10:32:30|669.26|661.46|669.4|661.6|669.48|661.68|669.22|661.42|25
1655721160000|2022-06-20 10:32:40|669.34|661.54|669.01|661.21|669.34|661.54|669.01|661.21|21
1655721170000|2022-06-20 10:32:50|669|661.2|668.91|661.11|669.11|661.31|668.91|661.11|22
1655721180000|2022-06-20 10:33:00|668.92|661.12|667.89|660.09|668.92|661.12|667.89|660.09|20
1655721190000|2022-06-20 10:33:10|667.91|660.11|668.42|660.62|668.48|660.68|667.89|660.09|27
1655721200000|2022-06-20 10:33:20|668.38|660.58|668.61|660.81|668.61|660.81|668.38|660.58|17
1655721210000|2022-06-20 10:33:30|668.78|660.98|669.35|661.55|669.38|661.58|668.75|660.95|26
1655721220000|2022-06-20 10:33:40|669.36|661.56|669.19|661.39|669.36|661.56|668.82|661.02|35
1655721230000|2022-06-20 10:33:50|669.36|661.56|669.38|661.58|669.56|661.76|669.35|661.55|25
1655721240000|2022-06-20 10:34:00|669.36|661.56|669.47|661.67|669.55|661.75|669.11|661.31|26
1655721250000|2022-06-20 10:34:10|669.51|661.71|669.6|661.8|669.6|661.8|669.39|661.59|19
1655721260000|2022-06-20 10:34:20|669.57|661.77|670.49|662.69|670.5|662.7|669.57|661.77|36
1655721270000|2022-06-20 10:34:30|670.52|662.72|670.45|662.65|670.63|662.83|670.24|662.44|33
1655721280000|2022-06-20 10:34:40|670.37|662.57|670.4|662.6|670.47|662.67|670.2|662.4|31
1655721290000|2022-06-20 10:34:50|670.41|662.61|670.46|662.66|670.57|662.77|670.4|662.6|28
1655721300000|2022-06-20 10:35:00|670.45|662.65|671.16|663.36|671.27|663.47|670.45|662.65|31
1655721310000|2022-06-20 10:35:10|671.22|663.42|671.49|663.69|671.6|663.8|671.16|663.36|30
1655721320000|2022-06-20 10:35:20|671.55|663.75|671.38|663.58|671.7|663.9|671.37|663.57|30
1655721330000|2022-06-20 10:35:30|671.41|663.61|671.1|663.3|671.41|663.61|671.03|663.23|26
1655721340000|2022-06-20 10:35:40|671.09|663.29|671.47|663.67|671.48|663.68|671.01|663.21|21
1655721350000|2022-06-20 10:35:50|671.44|663.64|671.77|663.97|671.81|664.01|671.08|663.28|28
1655721360000|2022-06-20 10:36:00|671.8|664|672.67|664.87|672.72|664.92|671.76|663.96|30
1655721370000|2022-06-20 10:36:10|672.69|664.89|673.68|665.88|673.81|666.01|672.69|664.89|35
1655721380000|2022-06-20 10:36:20|673.67|665.87|672.96|665.16|673.91|666.11|672.96|665.16|23
1655721390000|2022-06-20 10:36:30|673.01|665.21|673.23|665.43|673.27|665.47|673|665.2|32
1655721400000|2022-06-20 10:36:40|673.26|665.46|673.94|666.14|673.94|666.14|673.24|665.44|30
1655721410000|2022-06-20 10:36:50|673.92|666.12|674.77|666.97|674.89|667.09|673.89|666.09|28
1655721420000|2022-06-20 10:37:00|674.55|666.75|674.78|666.98|675.05|667.25|674.53|666.73|32
1655721430000|2022-06-20 10:37:10|674.83|667.03|674.42|666.62|674.93|667.13|674.38|666.58|29
1655721440000|2022-06-20 10:37:20|674.44|666.64|674.93|667.13|675.06|667.26|674.44|666.64|31
1655721450000|2022-06-20 10:37:30|674.95|667.15|675.03|667.23|675.34|667.54|674.87|667.07|31
1655721460000|2022-06-20 10:37:40|675.12|667.32|674.98|667.18|675.42|667.62|674.89|667.09|28
1655721470000|2022-06-20 10:37:50|674.97|667.17|674.92|667.12|675.53|667.73|674.78|666.98|31
1655721480000|2022-06-20 10:38:00|674.86|667.06|674.69|666.89|675.14|667.34|674.27|666.47|32
1655721490000|2022-06-20 10:38:10|674.7|666.9|674.7|666.9|674.75|666.95|674.63|666.83|23
1655721500000|2022-06-20 10:38:20|674.72|666.92|674.92|667.12|675.33|667.53|674.72|666.92|29
1655721510000|2022-06-20 10:38:30|674.91|667.11|674.93|667.13|674.98|667.18|674.88|667.08|28
1655721520000|2022-06-20 10:38:40|674.97|667.17|674.87|667.07|674.97|667.17|674.68|666.88|22
1655721530000|2022-06-20 10:38:50|674.89|667.09|674.6|666.8|674.93|667.13|674.58|666.78|22
1655721540000|2022-06-20 10:39:00|674.67|666.87|674.85|667.05|674.96|667.16|674.27|666.47|35
1655721550000|2022-06-20 10:39:10|674.59|666.79|674.65|666.85|674.75|666.95|674.45|666.65|31
1655721560000|2022-06-20 10:39:20|674.74|666.94|674.7|666.9|674.91|667.11|674.63|666.83|30
1655721570000|2022-06-20 10:39:30|674.77|666.97|674.61|666.81|674.86|667.06|674.61|666.81|23
1655721580000|2022-06-20 10:39:40|674.6|666.8|674.89|667.09|675.02|667.22|674.6|666.8|30
1655721590000|2022-06-20 10:39:50|674.9|667.1|676.36|668.56|676.36|668.56|674.89|667.09|33
1655721600000|2022-06-20 10:40:00|676.43|668.63|676.02|668.22|676.43|668.63|675.89|668.09|30
1655721610000|2022-06-20 10:40:10|675.97|668.17|676.42|668.62|676.48|668.68|675.89|668.09|33
1655721620000|2022-06-20 10:40:20|676.4|668.6|677.42|669.62|677.44|669.64|676.4|668.6|31
1655721630000|2022-06-20 10:40:30|677.47|669.67|680.27|672.47|680.35|672.55|677.28|669.48|35
1655721640000|2022-06-20 10:40:40|680.15|672.35|679.75|671.95|680.33|672.53|679.57|671.77|35
1655721650000|2022-06-20 10:40:50|679.77|671.97|679.19|671.39|680.58|672.78|679.02|671.22|35
1655721660000|2022-06-20 10:41:00|679.14|671.34|679.29|671.49|679.29|671.49|678.3|670.5|37
1655721670000|2022-06-20 10:41:10|679.27|671.47|679.42|671.62|679.63|671.83|678.95|671.15|36
1655721680000|2022-06-20 10:41:20|679.49|671.69|679.34|671.54|679.7|671.9|679.09|671.29|34
1655721690000|2022-06-20 10:41:30|679.29|671.49|680.04|672.24|680.04|672.24|679.29|671.49|35
1655721700000|2022-06-20 10:41:40|680.09|672.29|680|672.2|680.19|672.39|679.95|672.15|31
1655721710000|2022-06-20 10:41:50|680.03|672.23|680.32|672.52|680.32|672.52|679.98|672.18|29
1655721720000|2022-06-20 10:42:00|680.3|672.5|680.25|672.45|680.35|672.55|680.06|672.26|32
1655721730000|2022-06-20 10:42:10|680.24|672.44|681.21|673.41|681.5|673.7|680.24|672.44|31
1655721740000|2022-06-20 10:42:20|681.23|673.43|681.29|673.49|681.38|673.58|680.83|673.03|31
1655721750000|2022-06-20 10:42:30|681.25|673.45|683.36|675.56|683.37|675.57|681.2|673.4|35
1655721760000|2022-06-20 10:42:40|683.35|675.55|683.36|675.56|683.71|675.91|683.22|675.42|33
1655721770000|2022-06-20 10:42:50|683.38|675.58|684.01|676.21|684.01|676.21|682.98|675.18|38
1655721780000|2022-06-20 10:43:00|683.96|676.16|683.94|676.14|684.25|676.45|683.84|676.04|32
1655721790000|2022-06-20 10:43:10|683.9|676.1|685.68|677.88|685.73|677.93|683.87|676.07|35
1655721800000|2022-06-20 10:43:20|685.75|677.95|684.45|676.65|685.95|678.15|684.17|676.37|38
1655721810000|2022-06-20 10:43:30|684.4|676.6|684.97|677.17|685.34|677.54|684.15|676.35|36
1655721820000|2022-06-20 10:43:40|684.88|677.08|684.27|676.47|684.88|677.08|684.11|676.31|31
1655721830000|2022-06-20 10:43:50|684.24|676.44|683.63|675.83|684.38|676.58|683.53|675.73|33
1655721840000|2022-06-20 10:44:00|683.62|675.82|683.36|675.56|683.62|675.82|683.08|675.28|28
1655721850000|2022-06-20 10:44:10|683.4|675.6|682.41|674.61|683.4|675.6|682.41|674.61|26
1655721860000|2022-06-20 10:44:20|682.42|674.62|682.15|674.35|683.27|675.47|682.15|674.35|35
1655721870000|2022-06-20 10:44:30|682.27|674.47|682.66|674.86|682.95|675.15|682.19|674.39|36
1655721880000|2022-06-20 10:44:40|682.57|674.77|683.13|675.33|683.13|675.33|682.57|674.77|33
1655721890000|2022-06-20 10:44:50|683.14|675.34|682.7|674.9|683.14|675.34|682.52|674.72|31
1655721900000|2022-06-20 10:45:00|682.67|674.87|684.08|676.28|684.11|676.31|682.67|674.87|34
1655721910000|2022-06-20 10:45:10|683.84|676.04|683.72|675.92|683.85|676.05|683.62|675.82|33
1655721920000|2022-06-20 10:45:20|683.83|676.03|683.5|675.7|683.86|676.06|683.22|675.42|32
1655721930000|2022-06-20 10:45:30|683.61|675.81|683.16|675.36|683.61|675.81|683.16|675.36|28
1655721940000|2022-06-20 10:45:40|683.05|675.25|682.77|674.97|683.32|675.52|682.53|674.73|33
1655721950000|2022-06-20 10:45:50|682.79|674.99|683.05|675.25|683.35|675.55|682.79|674.99|34
1655721960000|2022-06-20 10:46:00|682.88|675.08|683.07|675.27|683.33|675.53|682.81|675.01|32
1655721970000|2022-06-20 10:46:10|683.08|675.28|684.57|676.77|684.59|676.79|683.05|675.25|29
1655721980000|2022-06-20 10:46:20|684.66|676.86|683.65|675.85|684.68|676.88|683.65|675.85|31
1655721990000|2022-06-20 10:46:30|683.66|675.86|684.49|676.69|684.57|676.77|683.66|675.86|31
1655722000000|2022-06-20 10:46:40|684.3|676.5|685.02|677.22|685.12|677.32|684.29|676.49|29
1655722010000|2022-06-20 10:46:50|684.76|676.96|684.38|676.58|684.82|677.02|684.25|676.45|29
1655722020000|2022-06-20 10:47:00|684.36|676.56|683.3|675.5|684.41|676.61|683.29|675.49|34
1655722030000|2022-06-20 10:47:10|683.27|675.47|683.53|675.73|683.59|675.79|683.18|675.38|33
1655722040000|2022-06-20 10:47:20|683.6|675.8|684.31|676.51|684.42|676.62|683.6|675.8|35
1655722050000|2022-06-20 10:47:30|684.33|676.53|685.85|678.05|686.05|678.25|684.26|676.46|32
1655722060000|2022-06-20 10:47:40|685.81|678.01|685.62|677.82|685.81|678.01|685|677.2|33
1655722070000|2022-06-20 10:47:50|685.63|677.83|685.32|677.52|685.96|678.16|684.87|677.07|37
1655722080000|2022-06-20 10:48:00|685.29|677.49|684.48|676.68|685.47|677.67|684.48|676.68|38
1655722090000|2022-06-20 10:48:10|684.46|676.66|683.31|675.51|684.46|676.66|683.2|675.4|35
1655722100000|2022-06-20 10:48:20|683.13|675.33|681.25|673.45|683.13|675.33|681.25|673.45|33
1655722110000|2022-06-20 10:48:30|681.24|673.44|681.05|673.25|681.46|673.66|680.8|673|34
1655722120000|2022-06-20 10:48:40|681.03|673.23|681.57|673.77|681.73|673.93|680.96|673.16|30
1655722130000|2022-06-20 10:48:50|681.5|673.7|681.73|673.93|681.86|674.06|681.5|673.7|34
1655722140000|2022-06-20 10:49:00|681.85|674.05|681.32|673.52|682.05|674.25|681.27|673.47|35
1655722150000|2022-06-20 10:49:10|681.28|673.48|681.13|673.33|681.67|673.87|681.07|673.27|37
1655722160000|2022-06-20 10:49:20|681.17|673.37|681.58|673.78|681.86|674.06|681.13|673.33|37
1655722170000|2022-06-20 10:49:30|681.59|673.79|682|674.2|682.04|674.24|681.57|673.77|34
1655722180000|2022-06-20 10:49:40|681.99|674.19|682.25|674.45|682.25|674.45|681.89|674.09|26
1655722190000|2022-06-20 10:49:50|682.24|674.44|682.34|674.54|682.61|674.81|681.95|674.15|25
1655722200000|2022-06-20 10:50:00|682.31|674.51|684.44|676.64|684.54|676.74|682.31|674.51|37
1655722210000|2022-06-20 10:50:10|684.39|676.59|684.9|677.1|685.23|677.43|684.35|676.55|28
1655722220000|2022-06-20 10:50:20|684.93|677.13|685.27|677.47|685.86|678.06|684.87|677.07|32
1655722230000|2022-06-20 10:50:30|685.31|677.51|684.86|677.06|685.57|677.77|684.86|677.06|29
1655722240000|2022-06-20 10:50:40|684.87|677.07|684.27|676.47|685.31|677.51|684.27|676.47|24
1655722250000|2022-06-20 10:50:50|684.36|676.56|684.25|676.45|684.6|676.8|684.22|676.42|24
1655722260000|2022-06-20 10:51:00|684.19|676.39|684.97|677.17|684.97|677.17|684.16|676.36|30
1655722270000|2022-06-20 10:51:10|684.89|677.09|684.3|676.5|684.98|677.18|684.18|676.38|29
1655722280000|2022-06-20 10:51:20|684.33|676.53|684.9|677.1|685.04|677.24|684.33|676.53|33
1655722290000|2022-06-20 10:51:30|684.94|677.14|684.57|676.77|684.98|677.18|684.27|676.47|29
1655722300000|2022-06-20 10:51:40|684.53|676.73|684.22|676.42|684.69|676.89|684.22|676.42|26
1655722310000|2022-06-20 10:51:50|684.21|676.41|685.02|677.22|685.02|677.22|684.14|676.34|30
1655722320000|2022-06-20 10:52:00|685|677.2|684.76|676.96|685.03|677.23|684.36|676.56|29
1655722330000|2022-06-20 10:52:10|684.78|676.98|684.89|677.09|685.18|677.38|684.6|676.8|31
1655722340000|2022-06-20 10:52:20|684.95|677.15|684.59|676.79|685.25|677.45|684.59|676.79|30
1655722350000|2022-06-20 10:52:30|684.41|676.61|684.68|676.88|684.68|676.88|684.1|676.3|29
1655722360000|2022-06-20 10:52:40|684.76|676.96|684.59|676.79|685.17|677.37|684.39|676.59|26
1655722370000|2022-06-20 10:52:50|684.6|676.8|685.69|677.89|685.71|677.91|684.6|676.8|28
1655722380000|2022-06-20 10:53:00|685.71|677.91|685.57|677.77|686|678.2|685.33|677.53|32
1655722390000|2022-06-20 10:53:10|685.59|677.79|684.94|677.14|685.59|677.79|684.93|677.13|32
1655722400000|2022-06-20 10:53:20|684.9|677.1|684.21|676.41|685.01|677.21|684.21|676.41|28
1655722410000|2022-06-20 10:53:30|684.2|676.4|684.92|677.12|684.92|677.12|684.17|676.37|27
1655722420000|2022-06-20 10:53:40|684.9|677.1|684.88|677.08|685.04|677.24|684.77|676.97|32
1655722430000|2022-06-20 10:53:50|684.87|677.07|684.91|677.11|684.95|677.15|684.6|676.8|24
1655722440000|2022-06-20 10:54:00|684.92|677.12|686.09|678.29|686.09|678.29|684.65|676.85|32
1655722450000|2022-06-20 10:54:10|685.96|678.16|686.76|678.96|686.81|679.01|685.78|677.98|31
1655722460000|2022-06-20 10:54:20|686.73|678.93|691.11|683.31|691.11|683.31|686.7|678.9|34
1655722470000|2022-06-20 10:54:30|691.25|683.45|692.16|684.36|692.16|684.36|691.2|683.4|36
1655722480000|2022-06-20 10:54:40|692.15|684.35|693.93|686.13|693.93|686.13|692.15|684.35|35
1655722490000|2022-06-20 10:54:50|693.99|686.19|693.94|686.14|694.29|686.49|693.94|686.14|35
1655722500000|2022-06-20 10:55:00|693.71|685.91|692.93|685.13|693.74|685.94|692.45|684.65|36
1655722510000|2022-06-20 10:55:10|692.87|685.07|691.42|683.62|693.02|685.22|691.18|683.38|35
1655722520000|2022-06-20 10:55:20|691.39|683.59|691.53|683.73|691.94|684.14|690.86|683.06|35
1655722530000|2022-06-20 10:55:30|691.59|683.79|691.47|683.67|691.59|683.79|691.15|683.35|35
1655722540000|2022-06-20 10:55:40|691.48|683.68|691.87|684.07|692.03|684.23|691.39|683.59|31
1655722550000|2022-06-20 10:55:50|691.79|683.99|690.89|683.09|691.79|683.99|690.27|682.47|38
1655722560000|2022-06-20 10:56:00|690.91|683.11|690.37|682.57|690.91|683.11|690.21|682.41|31
1655722570000|2022-06-20 10:56:10|690.35|682.55|690.35|682.55|690.92|683.12|690.24|682.44|38
1655722580000|2022-06-20 10:56:20|690.33|682.53|690.24|682.44|690.44|682.64|690.19|682.39|32
1655722590000|2022-06-20 10:56:30|690.23|682.43|690.09|682.29|690.23|682.43|689.6|681.8|28
1655722600000|2022-06-20 10:56:40|690.13|682.33|690.22|682.42|690.22|682.42|689.37|681.57|27
1655722610000|2022-06-20 10:56:50|690.42|682.62|690.84|683.04|690.86|683.06|690.42|682.62|28
1655722620000|2022-06-20 10:57:00|690.83|683.03|691.11|683.31|691.11|683.31|690.59|682.79|31
1655722630000|2022-06-20 10:57:10|691.14|683.34|692.12|684.32|692.12|684.32|691.13|683.33|26
1655722640000|2022-06-20 10:57:20|692.51|684.71|692.45|684.65|692.8|685|692.12|684.32|31
1655722650000|2022-06-20 10:57:30|692.56|684.76|692.25|684.45|692.56|684.76|692.19|684.39|27
1655722660000|2022-06-20 10:57:40|692.21|684.41|692.14|684.34|692.29|684.49|692.12|684.32|21
1655722670000|2022-06-20 10:57:50|692.13|684.33|692.15|684.35|692.27|684.47|692.03|684.23|31
1655722680000|2022-06-20 10:58:00|692.23|684.43|692.11|684.31|692.34|684.54|692.07|684.27|27
1655722690000|2022-06-20 10:58:10|692.1|684.3|692.05|684.25|692.1|684.3|691.3|683.5|32
1655722700000|2022-06-20 10:58:20|692|684.2|691.26|683.46|692.14|684.34|691.23|683.43|30
1655722710000|2022-06-20 10:58:30|691.24|683.44|691.01|683.21|691.27|683.47|690.54|682.74|31
1655722720000|2022-06-20 10:58:40|690.97|683.17|691.07|683.27|691.25|683.45|690.78|682.98|26
1655722730000|2022-06-20 10:58:50|691.1|683.3|691.22|683.42|692|684.2|690.93|683.13|27
1655722740000|2022-06-20 10:59:00|691.27|683.47|691.57|683.77|691.64|683.84|691.27|683.47|34
1655722750000|2022-06-20 10:59:10|691.56|683.76|691.96|684.16|692.19|684.39|691.48|683.68|28
1655722760000|2022-06-20 10:59:20|691.89|684.09|692.94|685.14|692.96|685.16|691.88|684.08|29
1655722770000|2022-06-20 10:59:30|692.9|685.1|692.47|684.67|692.95|685.15|692.28|684.48|25
1655722780000|2022-06-20 10:59:40|692.32|684.52|692.3|684.5|692.32|684.52|692.1|684.3|23
1655722790000|2022-06-20 10:59:50|692.23|684.43|692.93|685.13|692.93|685.13|692.05|684.25|35
1655722800000|2022-06-20 11:00:00|692.98|685.18|694.57|686.77|694.57|686.77|692.98|685.18|31
1655722810000|2022-06-20 11:00:10|694.79|686.99|694.32|686.52|694.89|687.09|694.1|686.3|30
1655722820000|2022-06-20 11:00:20|693.65|685.85|694.36|686.56|694.36|686.56|693.3|685.5|34
1655722830000|2022-06-20 11:00:30|694.39|686.59|696.14|688.34|696.14|688.34|694.39|686.59|26
1655722840000|2022-06-20 11:00:40|696.12|688.32|697.89|690.09|698.26|690.46|696.12|688.32|37
1655722850000|2022-06-20 11:00:50|698.06|690.26|700.3|692.5|700.4|692.6|697.41|689.61|33
1655722860000|2022-06-20 11:01:00|700.29|692.49|699.59|691.79|700.29|692.49|699.55|691.75|35
1655722870000|2022-06-20 11:01:10|699.51|691.71|697.29|689.49|699.57|691.77|697.25|689.45|28
1655722880000|2022-06-20 11:01:20|697.39|689.59|697.59|689.79|697.65|689.85|696.75|688.95|28
1655722890000|2022-06-20 11:01:30|697.62|689.82|696.6|688.8|697.73|689.93|696.32|688.52|30
1655722900000|2022-06-20 11:01:40|696.53|688.73|696.24|688.44|696.87|689.07|695.95|688.15|28
1655722910000|2022-06-20 11:01:50|696.26|688.46|695.53|687.73|696.34|688.54|695.52|687.72|29
1655722920000|2022-06-20 11:02:00|695.6|687.8|695.32|687.52|695.63|687.83|695.2|687.4|30
1655722930000|2022-06-20 11:02:10|695.35|687.55|695.11|687.31|695.35|687.55|695.11|687.31|26
1655722940000|2022-06-20 11:02:20|695.28|687.48|694.68|686.88|695.3|687.5|694.68|686.88|28
1655722950000|2022-06-20 11:02:30|694.69|686.89|694.34|686.54|695.12|687.32|694.28|686.48|18
1655722960000|2022-06-20 11:02:40|694.31|686.51|695.13|687.33|695.14|687.34|694.31|686.51|27
1655722970000|2022-06-20 11:02:50|695.14|687.34|694.55|686.75|695.17|687.37|694.4|686.6|19
1655722980000|2022-06-20 11:03:00|694.64|686.84|695.19|687.39|695.19|687.39|694.59|686.79|22
1655722990000|2022-06-20 11:03:10|695.12|687.32|694.97|687.17|695.17|687.37|694.97|687.17|23
1655723000000|2022-06-20 11:03:20|694.99|687.19|695.05|687.25|695.19|687.39|694.4|686.6|28
1655723010000|2022-06-20 11:03:30|695|687.2|694.77|686.97|695|687.2|694.45|686.65|29
1655723020000|2022-06-20 11:03:40|694.91|687.11|694.98|687.18|695.01|687.21|694.71|686.91|29
1655723030000|2022-06-20 11:03:50|694.95|687.15|694.03|686.23|694.95|687.15|694.03|686.23|30
1655723040000|2022-06-20 11:04:00|694.02|686.22|693.49|685.69|694.11|686.31|693.37|685.57|30
1655723050000|2022-06-20 11:04:10|693.51|685.71|694.12|686.32|694.21|686.41|693.51|685.71|27
1655723060000|2022-06-20 11:04:20|694.07|686.27|694.17|686.37|694.28|686.48|693.57|685.77|24
1655723070000|2022-06-20 11:04:30|694.11|686.31|693.88|686.08|694.36|686.56|693.88|686.08|21
1655723080000|2022-06-20 11:04:40|693.87|686.07|693.9|686.1|693.96|686.16|693.53|685.73|21
1655723090000|2022-06-20 11:04:50|693.85|686.05|693.91|686.11|694|686.2|693.84|686.04|23
1655723100000|2022-06-20 11:05:00|693.99|686.19|693.2|685.4|693.99|686.19|693.2|685.4|27
1655723110000|2022-06-20 11:05:10|693.32|685.52|693.46|685.66|693.87|686.07|693.06|685.26|29
1655723120000|2022-06-20 11:05:20|693.32|685.52|693.76|685.96|693.86|686.06|693.3|685.5|30
1655723130000|2022-06-20 11:05:30|693.97|686.17|693.32|685.52|693.97|686.17|693.23|685.43|16
1655723140000|2022-06-20 11:05:40|693.29|685.49|692.36|684.56|693.41|685.61|692.36|684.56|14
1655723150000|2022-06-20 11:05:50|692.48|684.68|692.45|684.65|692.6|684.8|692.39|684.59|16
1655723160000|2022-06-20 11:06:00|692.41|684.61|692.24|684.44|692.43|684.63|692.24|684.44|21
1655723170000|2022-06-20 11:06:10|692.25|684.45|692.21|684.41|692.29|684.49|692.21|684.41|17
1655723180000|2022-06-20 11:06:20|692.26|684.46|692.19|684.39|692.39|684.59|691.96|684.16|25
1655723190000|2022-06-20 11:06:30|692.17|684.37|692.53|684.73|692.54|684.74|691.89|684.09|27
1655723200000|2022-06-20 11:06:40|692.54|684.74|692.41|684.61|692.98|685.18|692.12|684.32|22
1655723210000|2022-06-20 11:06:50|692.4|684.6|692.33|684.53|692.45|684.65|692.24|684.44|24
1655723220000|2022-06-20 11:07:00|692.3|684.5|692.22|684.42|692.3|684.5|691.87|684.07|25
1655723230000|2022-06-20 11:07:10|692.24|684.44|691.81|684.01|692.24|684.44|691.81|684.01|23
1655723240000|2022-06-20 11:07:20|691.9|684.1|691.84|684.04|691.9|684.1|691.74|683.94|13
1655723250000|2022-06-20 11:07:30|691.78|683.98|692.57|684.77|692.57|684.77|691.78|683.98|20
1655723260000|2022-06-20 11:07:40|692.58|684.78|693.01|685.21|693.01|685.21|692.58|684.78|25
1655723270000|2022-06-20 11:07:50|692.98|685.18|692.86|685.06|693.04|685.24|692.83|685.03|27
1655723280000|2022-06-20 11:08:00|692.88|685.08|693.89|686.09|693.9|686.1|692.85|685.05|25
1655723290000|2022-06-20 11:08:10|693.92|686.12|693.15|685.35|694.09|686.29|693.15|685.35|31
1655723300000|2022-06-20 11:08:20|693.21|685.41|693.04|685.24|693.22|685.42|693.03|685.23|25
1655723310000|2022-06-20 11:08:30|693.05|685.25|693.01|685.21|693.14|685.34|692.34|684.54|29
1655723320000|2022-06-20 11:08:40|692.84|685.04|692.81|685.01|692.91|685.11|692.76|684.96|21
1655723330000|2022-06-20 11:08:50|692.82|685.02|693.15|685.35|693.26|685.46|692.82|685.02|29
1655723340000|2022-06-20 11:09:00|693.14|685.34|692.85|685.05|693.17|685.37|692.38|684.58|24
1655723350000|2022-06-20 11:09:10|692.72|684.92|692.77|684.97|692.86|685.06|692.22|684.42|32
1655723360000|2022-06-20 11:09:20|692.8|685|693.06|685.26|693.17|685.37|692.8|685|34
1655723370000|2022-06-20 11:09:30|693.08|685.28|693.16|685.36|693.17|685.37|693.03|685.23|28
1655723380000|2022-06-20 11:09:40|693.15|685.35|693.18|685.38|693.19|685.39|692.99|685.19|25
1655723390000|2022-06-20 11:09:50|693.25|685.45|693.14|685.34|693.36|685.56|693.12|685.32|31
1655723400000|2022-06-20 11:10:00|693.13|685.33|693.15|685.35|693.15|685.35|692.97|685.17|29
1655723410000|2022-06-20 11:10:10|693.1|685.3|693.17|685.37|693.23|685.43|693.03|685.23|29
1655723420000|2022-06-20 11:10:20|693.18|685.38|694.83|687.03|694.83|687.03|693.11|685.31|32
1655723430000|2022-06-20 11:10:30|694.88|687.08|694.96|687.16|695.05|687.25|694.88|687.08|24
1655723440000|2022-06-20 11:10:40|695|687.2|695.07|687.27|695.11|687.31|694.98|687.18|28
1655723450000|2022-06-20 11:10:50|695.19|687.39|695.04|687.24|695.65|687.85|694.98|687.18|28
1655723460000|2022-06-20 11:11:00|695.05|687.25|694.29|686.49|695.15|687.35|694.29|686.49|20
1655723470000|2022-06-20 11:11:10|694.22|686.42|694|686.2|694.22|686.42|694|686.2|15
1655723480000|2022-06-20 11:11:20|694.01|686.21|693.08|685.28|694.01|686.21|693.07|685.27|28
1655723490000|2022-06-20 11:11:30|693.23|685.43|692.8|685|693.3|685.5|692.8|685|27
1655723500000|2022-06-20 11:11:40|692.67|684.87|692.13|684.33|692.67|684.87|692.13|684.33|29
1655723510000|2022-06-20 11:11:50|692.19|684.39|692.1|684.3|692.28|684.48|691.03|683.23|24
1655723520000|2022-06-20 11:12:00|692.09|684.29|691.95|684.15|692.13|684.33|691.77|683.97|25
1655723530000|2022-06-20 11:12:10|691.97|684.17|691.96|684.16|692.03|684.23|691.85|684.05|23
1655723540000|2022-06-20 11:12:20|691.95|684.15|692.03|684.23|692.16|684.36|691.87|684.07|25
1655723550000|2022-06-20 11:12:30|691.88|684.08|692|684.2|692.14|684.34|691.6|683.8|21
1655723560000|2022-06-20 11:12:40|692.01|684.21|691.91|684.11|692.03|684.23|691.83|684.03|25
1655723570000|2022-06-20 11:12:50|691.95|684.15|691.93|684.13|691.99|684.19|691.82|684.02|16
1655723580000|2022-06-20 11:13:00|691.97|684.17|691.88|684.08|691.97|684.17|691.87|684.07|18
1655723590000|2022-06-20 11:13:10|691.87|684.07|692.02|684.22|692.02|684.22|691.87|684.07|17
1655723600000|2022-06-20 11:13:20|692.01|684.21|691.96|684.16|692.04|684.24|691.95|684.15|23
1655723610000|2022-06-20 11:13:30|691.99|684.19|692.06|684.26|692.18|684.38|691.99|684.19|24
1655723620000|2022-06-20 11:13:40|692.05|684.25|692.2|684.4|692.2|684.4|691.99|684.19|14
1655723630000|2022-06-20 11:13:50|692.18|684.38|692.15|684.35|692.2|684.4|692.15|684.35|6
1655723640000|2022-06-20 11:14:00|692.17|684.37|692.04|684.24|692.17|684.37|691.96|684.16|17
1655723650000|2022-06-20 11:14:10|692.03|684.23|692.14|684.34|692.14|684.34|691.9|684.1|16
1655723660000|2022-06-20 11:14:20|692.13|684.33|692.19|684.39|692.35|684.55|692.13|684.33|13
1655723670000|2022-06-20 11:14:30|692.27|684.47|692.25|684.45|692.79|684.99|691.97|684.17|28
1655723680000|2022-06-20 11:14:40|692.24|684.44|692.73|684.93|692.79|684.99|692.1|684.3|31
1655723690000|2022-06-20 11:14:50|692.75|684.95|692.94|685.14|693.04|685.24|692.72|684.92|30
1655723700000|2022-06-20 11:15:00|692.9|685.1|692.91|685.11|693.04|685.24|692.84|685.04|26
1655723710000|2022-06-20 11:15:10|692.92|685.12|692.98|685.18|693.12|685.32|692.84|685.04|26
1655723720000|2022-06-20 11:15:20|692.95|685.15|692.96|685.16|692.99|685.19|692.79|684.99|24
1655723730000|2022-06-20 11:15:30|692.97|685.17|692.78|684.98|693.02|685.22|692.77|684.97|18
1655723740000|2022-06-20 11:15:40|692.77|684.97|692.57|684.77|693.03|685.23|692.29|684.49|30
1655723750000|2022-06-20 11:15:50|692.51|684.71|693.22|685.42|693.33|685.53|692.51|684.71|27
1655723760000|2022-06-20 11:16:00|693.27|685.47|693.18|685.38|693.34|685.54|693.15|685.35|23
1655723770000|2022-06-20 11:16:10|693.17|685.37|693.23|685.43|693.26|685.46|693.13|685.33|20
1655723780000|2022-06-20 11:16:20|693.22|685.42|693.1|685.3|693.22|685.42|693.03|685.23|25
1655723790000|2022-06-20 11:16:30|693.16|685.36|693.06|685.26|693.18|685.38|692.91|685.11|26
1655723800000|2022-06-20 11:16:40|693.07|685.27|693.15|685.35|693.15|685.35|692.99|685.19|16
1655723810000|2022-06-20 11:16:50|693.14|685.34|693.06|685.26|693.2|685.4|693.05|685.25|20
1655723820000|2022-06-20 11:17:00|693.05|685.25|692.99|685.19|693.13|685.33|692.89|685.09|27
1655723830000|2022-06-20 11:17:10|693.04|685.24|692.93|685.13|693.04|685.24|692.83|685.03|19
1655723840000|2022-06-20 11:17:20|692.98|685.18|692.95|685.15|692.98|685.18|692.87|685.07|16
1655723850000|2022-06-20 11:17:30|692.99|685.19|693.09|685.29|693.17|685.37|692.94|685.14|18
1655723860000|2022-06-20 11:17:40|693.11|685.31|693.09|685.29|693.19|685.39|693.03|685.23|33
1655723870000|2022-06-20 11:17:50|693.08|685.28|692.83|685.03|693.14|685.34|692.26|684.46|25
1655723880000|2022-06-20 11:18:00|692.84|685.04|693.13|685.33|693.15|685.35|692.84|685.04|29
1655723890000|2022-06-20 11:18:10|693.12|685.32|692.88|685.08|693.12|685.32|692.88|685.08|19
1655723900000|2022-06-20 11:18:20|692.8|685|692.98|685.18|692.99|685.19|692.8|685|19
1655723910000|2022-06-20 11:18:30|693.03|685.23|693.14|685.34|693.36|685.56|692.89|685.09|25
1655723920000|2022-06-20 11:18:40|693.13|685.33|693.02|685.22|693.18|685.38|693|685.2|21
1655723930000|2022-06-20 11:18:50|693.03|685.23|693.02|685.22|693.08|685.28|692.94|685.14|18
1655723940000|2022-06-20 11:19:00|693.12|685.32|693.07|685.27|693.27|685.47|693.03|685.23|29
1655723950000|2022-06-20 11:19:10|693.02|685.22|693.08|685.28|693.1|685.3|692.94|685.14|29
1655723960000|2022-06-20 11:19:20|693.07|685.27|692.36|684.56|693.07|685.27|692.14|684.34|31
1655723970000|2022-06-20 11:19:30|692.34|684.54|692.05|684.25|692.34|684.54|691.99|684.19|31
1655723980000|2022-06-20 11:19:40|691.99|684.19|691.14|683.34|692.01|684.21|690.75|682.95|30
1655723990000|2022-06-20 11:19:50|690.76|682.96|690.2|682.4|690.76|682.96|690.06|682.26|30
1655724000000|2022-06-20 11:20:00|690.21|682.41|690.88|683.08|691.07|683.27|690.04|682.24|31
1655724010000|2022-06-20 11:20:10|690.92|683.12|690.28|682.48|690.99|683.19|690.24|682.44|25
1655724020000|2022-06-20 11:20:20|690.26|682.46|690.03|682.23|690.26|682.46|690.01|682.21|23
1655724030000|2022-06-20 11:20:30|689.46|681.66|689.25|681.45|689.46|681.66|688.88|681.08|35
1655724040000|2022-06-20 11:20:40|689.28|681.48|689.09|681.29|689.53|681.73|689.09|681.29|29
1655724050000|2022-06-20 11:20:50|689.1|681.3|689.25|681.45|689.51|681.71|689.05|681.25|24
1655724060000|2022-06-20 11:21:00|689.24|681.44|689.69|681.89|689.89|682.09|689.23|681.43|31
1655724070000|2022-06-20 11:21:10|689.68|681.88|690.13|682.33|690.5|682.7|689.68|681.88|29
1655724080000|2022-06-20 11:21:20|690.14|682.34|690.48|682.68|690.49|682.69|690.13|682.33|19
1655724090000|2022-06-20 11:21:30|690.47|682.67|690.6|682.8|690.6|682.8|690.47|682.67|23
1655724100000|2022-06-20 11:21:40|690.57|682.77|690.69|682.89|690.73|682.93|690.57|682.77|18
1655724110000|2022-06-20 11:21:50|690.72|682.92|690.23|682.43|690.86|683.06|690.23|682.43|18
1655724120000|2022-06-20 11:22:00|690.11|682.31|690.73|682.93|690.75|682.95|690.11|682.31|26
1655724130000|2022-06-20 11:22:10|690.65|682.85|691.23|683.43|691.44|683.64|690.65|682.85|22
1655724140000|2022-06-20 11:22:20|691.15|683.35|691.56|683.76|691.56|683.76|691.15|683.35|26
1655724150000|2022-06-20 11:22:30|691.54|683.74|692.56|684.76|692.68|684.88|691.54|683.74|33
1655724160000|2022-06-20 11:22:40|692.49|684.69|692.13|684.33|692.93|685.13|692.13|684.33|30
1655724170000|2022-06-20 11:22:50|692.11|684.31|692.56|684.76|692.57|684.77|692.11|684.31|27
1655724180000|2022-06-20 11:23:00|692.59|684.79|693.22|685.42|693.4|685.6|692.59|684.79|17
1655724190000|2022-06-20 11:23:10|693.05|685.25|692.83|685.03|693.09|685.29|692.79|684.99|25
1655724200000|2022-06-20 11:23:20|692.84|685.04|692.61|684.81|692.87|685.07|692.55|684.75|21
1655724210000|2022-06-20 11:23:30|692.27|684.47|692.21|684.41|692.49|684.69|691.89|684.09|32
1655724220000|2022-06-20 11:23:40|692.2|684.4|692|684.2|692.23|684.43|691.97|684.17|30
1655724230000|2022-06-20 11:23:50|692.01|684.21|692.25|684.45|692.27|684.47|692.01|684.21|26
1655724240000|2022-06-20 11:24:00|692.26|684.46|692.44|684.64|692.47|684.67|692.2|684.4|18
1655724250000|2022-06-20 11:24:10|692.48|684.68|692.34|684.54|692.49|684.69|692.31|684.51|25
1655724260000|2022-06-20 11:24:20|692.33|684.53|692.31|684.51|692.33|684.53|692.22|684.42|19
1655724270000|2022-06-20 11:24:30|692.32|684.52|692.48|684.68|692.5|684.7|692.29|684.49|22
1655724280000|2022-06-20 11:24:40|692.47|684.67|692.47|684.67|692.47|684.67|692.39|684.59|17
1655724290000|2022-06-20 11:24:50|692.48|684.68|692.74|684.94|692.84|685.04|692.41|684.61|27
1655724300000|2022-06-20 11:25:00|692.75|684.95|692.66|684.86|692.79|684.99|692.61|684.81|31
1655724310000|2022-06-20 11:25:10|692.59|684.79|692.61|684.81|692.61|684.81|692.49|684.69|18
1655724320000|2022-06-20 11:25:20|692.68|684.88|692.84|685.04|693.07|685.27|692.68|684.88|25
1655724330000|2022-06-20 11:25:30|692.83|685.03|692.73|684.93|692.85|685.05|692.69|684.89|24
1655724340000|2022-06-20 11:25:40|692.74|684.94|692.85|685.05|692.87|685.07|692.74|684.94|18
1655724350000|2022-06-20 11:25:50|692.86|685.06|693.02|685.22|693.1|685.3|692.84|685.04|15
1655724360000|2022-06-20 11:26:00|693.01|685.21|693.64|685.84|693.64|685.84|693|685.2|25
1655724370000|2022-06-20 11:26:10|693.66|685.86|693.95|686.15|693.95|686.15|693.66|685.86|29
1655724380000|2022-06-20 11:26:20|694.02|686.22|694.77|686.97|694.77|686.97|693.99|686.19|25
1655724390000|2022-06-20 11:26:30|694.74|686.94|696.61|688.81|696.61|688.81|694.58|686.78|32
1655724400000|2022-06-20 11:26:40|696.57|688.77|696.78|688.98|696.79|688.99|696.57|688.77|22
1655724410000|2022-06-20 11:26:50|696.75|688.95|696.73|688.93|696.9|689.1|696.65|688.85|26
1655724420000|2022-06-20 11:27:00|696.72|688.92|696.9|689.1|696.98|689.18|696.71|688.91|22
1655724430000|2022-06-20 11:27:10|696.92|689.12|697.64|689.84|697.73|689.93|696.92|689.12|29
1655724440000|2022-06-20 11:27:20|697.62|689.82|697.07|689.27|697.75|689.95|697.07|689.27|24
1655724450000|2022-06-20 11:27:30|697.04|689.24|696.71|688.91|697.1|689.3|696.71|688.91|20
1655724460000|2022-06-20 11:27:40|696.62|688.82|696.33|688.53|696.8|689|696.31|688.51|19
1655724470000|2022-06-20 11:27:50|696.25|688.45|695.47|687.67|696.25|688.45|695.43|687.63|20
1655724480000|2022-06-20 11:28:00|695.39|687.59|695.76|687.96|695.85|688.05|695.33|687.53|22
1655724490000|2022-06-20 11:28:10|695.81|688.01|696.34|688.54|696.34|688.54|695.81|688.01|25
1655724500000|2022-06-20 11:28:20|696.49|688.69|696.41|688.61|696.54|688.74|696.24|688.44|28
1655724510000|2022-06-20 11:28:30|696.42|688.62|696.37|688.57|696.62|688.82|696.21|688.41|33
1655724520000|2022-06-20 11:28:40|696.32|688.52|696.18|688.38|696.36|688.56|696.13|688.33|22
1655724530000|2022-06-20 11:28:50|696.17|688.37|695.6|687.8|696.17|688.37|695.23|687.43|27
1655724540000|2022-06-20 11:29:00|695.53|687.73|695.8|688|695.95|688.15|695.49|687.69|32
1655724550000|2022-06-20 11:29:10|695.77|687.97|695.32|687.52|695.77|687.97|695.18|687.38|28
1655724560000|2022-06-20 11:29:20|695.17|687.37|695.68|687.88|695.88|688.08|695.17|687.37|27
1655724570000|2022-06-20 11:29:30|695.67|687.87|695.57|687.77|695.67|687.87|695.45|687.65|29
1655724580000|2022-06-20 11:29:40|695.59|687.79|695.68|687.88|695.92|688.12|695.51|687.71|27
1655724590000|2022-06-20 11:29:50|695.67|687.87|695.92|688.12|696|688.2|695.43|687.63|23
1655724600000|2022-06-20 11:30:00|695.9|688.1|696.65|688.85|696.65|688.85|695.59|687.79|27
1655724610000|2022-06-20 11:30:10|696.7|688.9|698.36|690.56|698.39|690.59|696.7|688.9|30
1655724620000|2022-06-20 11:30:20|698.38|690.58|698.59|690.79|698.59|690.79|698.37|690.57|31
1655724630000|2022-06-20 11:30:30|698.6|690.8|697.24|689.44|698.64|690.84|697.24|689.44|31
1655724640000|2022-06-20 11:30:40|697.22|689.42|696.78|688.98|697.39|689.59|696.78|688.98|29
1655724650000|2022-06-20 11:30:50|696.52|688.72|695.2|687.4|696.52|688.72|695.12|687.32|35
1655724660000|2022-06-20 11:31:00|695.23|687.43|695.1|687.3|695.24|687.44|694.42|686.62|28
1655724670000|2022-06-20 11:31:10|695.12|687.32|695.03|687.23|695.19|687.39|694.94|687.14|32
1655724680000|2022-06-20 11:31:20|695.02|687.22|695.61|687.81|695.8|688|695.02|687.22|32
1655724690000|2022-06-20 11:31:30|695.67|687.87|695.65|687.85|695.7|687.9|695.41|687.61|24
1655724700000|2022-06-20 11:31:40|695.59|687.79|695.19|687.39|695.66|687.86|695.12|687.32|24
1655724710000|2022-06-20 11:31:50|695.12|687.32|695.21|687.41|695.36|687.56|695.05|687.25|27
1655724720000|2022-06-20 11:32:00|695.2|687.4|694.26|686.46|695.3|687.5|694.19|686.39|28
1655724730000|2022-06-20 11:32:10|694.27|686.47|693.68|685.88|694.27|686.47|693.68|685.88|27
1655724740000|2022-06-20 11:32:20|693.67|685.87|693.53|685.73|693.96|686.16|693.36|685.56|28
1655724750000|2022-06-20 11:32:30|693.55|685.75|693.89|686.09|693.93|686.13|693.55|685.75|33
1655724760000|2022-06-20 11:32:40|693.78|685.98|693.8|686|694.06|686.26|693.7|685.9|23
1655724770000|2022-06-20 11:32:50|693.76|685.96|693.9|686.1|694.04|686.24|693.6|685.8|28
1655724780000|2022-06-20 11:33:00|693.92|686.12|693.63|685.83|694.07|686.27|693.59|685.79|26
1655724790000|2022-06-20 11:33:10|693.62|685.82|693.69|685.89|693.83|686.03|693.54|685.74|30
1655724800000|2022-06-20 11:33:20|693.76|685.96|693.69|685.89|693.82|686.02|693.63|685.83|28
1655724810000|2022-06-20 11:33:30|693.68|685.88|693.81|686.01|693.83|686.03|693.59|685.79|27
1655724820000|2022-06-20 11:33:40|693.79|685.99|694.66|686.86|694.8|687|693.72|685.92|30
1655724830000|2022-06-20 11:33:50|694.64|686.84|694.51|686.71|694.87|687.07|694.51|686.71|28
1655724840000|2022-06-20 11:34:00|694.5|686.7|695.44|687.64|695.44|687.64|694.27|686.47|34
1655724850000|2022-06-20 11:34:10|695.41|687.61|696.79|688.99|696.92|689.12|695.38|687.58|25
1655724860000|2022-06-20 11:34:20|696.75|688.95|696.23|688.43|696.81|689.01|696.14|688.34|28
1655724870000|2022-06-20 11:34:30|696.2|688.4|696.2|688.4|696.23|688.43|695.67|687.87|29
1655724880000|2022-06-20 11:34:40|696.24|688.44|696.91|689.11|696.99|689.19|696.24|688.44|31
1655724890000|2022-06-20 11:34:50|696.76|688.96|696.16|688.36|696.76|688.96|696.16|688.36|23
1655724900000|2022-06-20 11:35:00|695.84|688.04|696|688.2|696.07|688.27|695.8|688|21
1655724910000|2022-06-20 11:35:10|696.01|688.21|695.75|687.95|696.01|688.21|695.62|687.82|22
1655724920000|2022-06-20 11:35:20|695.82|688.02|696.59|688.79|696.59|688.79|695.82|688.02|26
1655724930000|2022-06-20 11:35:30|696.72|688.92|696.72|688.92|696.79|688.99|696.65|688.85|29
1655724940000|2022-06-20 11:35:40|696.7|688.9|696.74|688.94|696.82|689.02|696.54|688.74|27
1655724950000|2022-06-20 11:35:50|696.73|688.93|696.68|688.88|696.92|689.12|696.68|688.88|21
1655724960000|2022-06-20 11:36:00|696.62|688.82|696.73|688.93|696.83|689.03|696.62|688.82|28
1655724970000|2022-06-20 11:36:10|696.74|688.94|696.97|689.17|697.02|689.22|696.69|688.89|27
1655724980000|2022-06-20 11:36:20|697.04|689.24|697.77|689.97|697.77|689.97|697.04|689.24|20
1655724990000|2022-06-20 11:36:30|697.78|689.98|697.86|690.06|698.07|690.27|697.73|689.93|32
1655725000000|2022-06-20 11:36:40|697.88|690.08|697.32|689.52|698.05|690.25|697.27|689.47|29
1655725010000|2022-06-20 11:36:50|697.33|689.53|697.26|689.46|697.59|689.79|697.23|689.43|24
1655725020000|2022-06-20 11:37:00|697.27|689.47|697.79|689.99|697.79|689.99|697.16|689.36|24
1655725030000|2022-06-20 11:37:10|697.77|689.97|698.51|690.71|698.52|690.72|697.64|689.84|27
1655725040000|2022-06-20 11:37:20|698.58|690.78|698.83|691.03|698.91|691.11|698.58|690.78|21
1655725050000|2022-06-20 11:37:30|699|691.2|699.64|691.84|699.64|691.84|698.96|691.16|31
1655725060000|2022-06-20 11:37:40|699.68|691.88|700.72|692.92|700.82|693.02|699.61|691.81|36
1655725070000|2022-06-20 11:37:50|700.67|692.87|700.28|692.48|700.9|693.1|700.08|692.28|29
1655725080000|2022-06-20 11:38:00|700.43|692.63|700.78|692.98|700.8|693|700.14|692.34|31
1655725090000|2022-06-20 11:38:10|700.76|692.96|700.74|692.94|700.85|693.05|700.6|692.8|33
1655725100000|2022-06-20 11:38:20|700.64|692.84|700.13|692.33|700.69|692.89|700.02|692.22|30
1655725110000|2022-06-20 11:38:30|700.05|692.25|698.23|690.43|700.05|692.25|698.23|690.43|29
1655725120000|2022-06-20 11:38:40|698.22|690.42|698.81|691.01|698.88|691.08|698.13|690.33|25
1655725130000|2022-06-20 11:38:50|698.7|690.9|698.83|691.03|699.38|691.58|698.7|690.9|33
1655725140000|2022-06-20 11:39:00|698.84|691.04|698.98|691.18|699.13|691.33|698.81|691.01|26
1655725150000|2022-06-20 11:39:10|699|691.2|699.14|691.34|699.14|691.34|698.94|691.14|27
1655725160000|2022-06-20 11:39:20|699.1|691.3|698.65|690.85|699.28|691.48|698.58|690.78|25
1655725170000|2022-06-20 11:39:30|698.67|690.87|698.74|690.94|698.76|690.96|698.61|690.81|27
1655725180000|2022-06-20 11:39:40|698.75|690.95|698.83|691.03|698.83|691.03|698.67|690.87|25
1655725190000|2022-06-20 11:39:50|698.85|691.05|698.85|691.05|698.87|691.07|698.71|690.91|20
1655725200000|2022-06-20 11:40:00|698.86|691.06|699.3|691.5|699.68|691.88|698.79|690.99|33
1655725210000|2022-06-20 11:40:10|699.32|691.52|699.05|691.25|699.4|691.6|699.05|691.25|21
1655725220000|2022-06-20 11:40:20|699.02|691.22|698.94|691.14|699.06|691.26|698.93|691.13|24
1655725230000|2022-06-20 11:40:30|698.87|691.07|699.17|691.37|699.26|691.46|698.84|691.04|28
1655725240000|2022-06-20 11:40:40|699.21|691.41|699.57|691.77|699.59|691.79|699.21|691.41|27
1655725250000|2022-06-20 11:40:50|699.56|691.76|700.26|692.46|700.26|692.46|699.47|691.67|29
1655725260000|2022-06-20 11:41:00|700.18|692.38|700.9|693.1|700.94|693.14|700.18|692.38|29
1655725270000|2022-06-20 11:41:10|700.87|693.07|700.79|692.99|701|693.2|700.78|692.98|30
1655725280000|2022-06-20 11:41:20|700.62|692.82|699.66|691.86|700.62|692.82|699.61|691.81|24
1655725290000|2022-06-20 11:41:30|699.65|691.85|700|692.2|700.02|692.22|699.58|691.78|28
1655725300000|2022-06-20 11:41:40|700.02|692.22|700.46|692.66|700.6|692.8|699.97|692.17|31
1655725310000|2022-06-20 11:41:50|700.33|692.53|699.91|692.11|700.33|692.53|699.88|692.08|28
1655725320000|2022-06-20 11:42:00|699.88|692.08|698.79|690.99|699.97|692.17|698.79|690.99|27
1655725330000|2022-06-20 11:42:10|698.61|690.81|699.1|691.3|699.2|691.4|698.61|690.81|24
1655725340000|2022-06-20 11:42:20|699.01|691.21|699.2|691.4|699.2|691.4|698.98|691.18|22
1655725350000|2022-06-20 11:42:30|699.21|691.41|699.22|691.42|699.52|691.72|699.19|691.39|28
1655725360000|2022-06-20 11:42:40|699.34|691.54|699.77|691.97|699.78|691.98|699.34|691.54|27
1655725370000|2022-06-20 11:42:50|699.75|691.95|700.61|692.81|700.61|692.81|699.75|691.95|25
1655725380000|2022-06-20 11:43:00|700.64|692.84|700.25|692.45|700.76|692.96|700.2|692.4|23
1655725390000|2022-06-20 11:43:10|700.27|692.47|700.34|692.54|700.8|693|700.26|692.46|23
1655725400000|2022-06-20 11:43:20|700.32|692.52|700.23|692.43|700.32|692.52|700.21|692.41|22
1655725410000|2022-06-20 11:43:30|700.22|692.42|700.14|692.34|700.22|692.42|700.05|692.25|12
1655725420000|2022-06-20 11:43:40|700.13|692.33|700.38|692.58|700.45|692.65|700.1|692.3|18
1655725430000|2022-06-20 11:43:50|700.37|692.57|702.31|694.51|702.41|694.61|700.37|692.57|30
1655725440000|2022-06-20 11:44:00|702.32|694.52|702.27|694.47|702.45|694.65|702.2|694.4|30
1655725450000|2022-06-20 11:44:10|702.26|694.46|702.58|694.78|702.59|694.79|702.26|694.46|30
1655725460000|2022-06-20 11:44:20|702.61|694.81|702.46|694.66|702.68|694.88|702.4|694.6|32
1655725470000|2022-06-20 11:44:30|702.51|694.71|702.47|694.67|702.57|694.77|702.32|694.52|31
1655725480000|2022-06-20 11:44:40|702.41|694.61|701.42|693.62|702.41|694.61|701.42|693.62|35
1655725490000|2022-06-20 11:44:50|701.61|693.81|701.36|693.56|701.61|693.81|701.06|693.26|29
1655725500000|2022-06-20 11:45:00|701.35|693.55|701.58|693.78|701.68|693.88|701.32|693.52|31
1655725510000|2022-06-20 11:45:10|701.51|693.71|701.23|693.43|701.65|693.85|701.12|693.32|29
1655725520000|2022-06-20 11:45:20|700.83|693.03|699.6|691.8|700.83|693.03|699.55|691.75|32
1655725530000|2022-06-20 11:45:30|699.64|691.84|699.66|691.86|699.91|692.11|699.35|691.55|30
1655725540000|2022-06-20 11:45:40|699.65|691.85|699.47|691.67|699.65|691.85|699.32|691.52|28
1655725550000|2022-06-20 11:45:50|699.46|691.66|699.71|691.91|699.77|691.97|699.14|691.34|23
1655725560000|2022-06-20 11:46:00|699.72|691.92|699.25|691.45|699.99|692.19|699.25|691.45|30
1655725570000|2022-06-20 11:46:10|699.19|691.39|699.25|691.45|699.34|691.54|698.63|690.83|31
1655725580000|2022-06-20 11:46:20|699.28|691.48|700.53|692.73|700.53|692.73|699.25|691.45|27
1655725590000|2022-06-20 11:46:30|700.54|692.74|701.14|693.34|701.83|694.03|700.48|692.68|30
1655725600000|2022-06-20 11:46:40|701.13|693.33|700.71|692.91|701.13|693.33|700.49|692.69|29
1655725610000|2022-06-20 11:46:50|700.69|692.89|701.52|693.72|701.58|693.78|700.69|692.89|28
1655725620000|2022-06-20 11:47:00|701.59|693.79|703.43|695.63|703.43|695.63|701.55|693.75|34
1655725630000|2022-06-20 11:47:10|703.42|695.62|704.31|696.51|705.08|697.28|703.27|695.47|27
1655725640000|2022-06-20 11:47:20|704.25|696.45|704.56|696.76|704.63|696.83|704.25|696.45|30
1655725650000|2022-06-20 11:47:30|704.58|696.78|704.97|697.17|704.97|697.17|704.4|696.6|32
1655725660000|2022-06-20 11:47:40|704.88|697.08|704.73|696.93|705.38|697.58|704.52|696.72|32
1655725670000|2022-06-20 11:47:50|704.72|696.92|704.06|696.26|704.72|696.92|703.8|696|28
1655725680000|2022-06-20 11:48:00|704.04|696.24|703.76|695.96|704.25|696.45|703.76|695.96|32
1655725690000|2022-06-20 11:48:10|704.08|696.28|703.09|695.29|704.24|696.44|703.07|695.27|30
1655725700000|2022-06-20 11:48:20|703.07|695.27|703.24|695.44|703.24|695.44|702.82|695.02|24
1655725710000|2022-06-20 11:48:30|703.23|695.43|703.94|696.14|703.96|696.16|703.23|695.43|25
1655725720000|2022-06-20 11:48:40|703.95|696.15|703.87|696.07|704.11|696.31|703.76|695.96|32
1655725730000|2022-06-20 11:48:50|703.86|696.06|703.69|695.89|704.05|696.25|703.5|695.7|32
1655725740000|2022-06-20 11:49:00|703.7|695.9|703.66|695.86|703.8|696|703.59|695.79|21
1655725750000|2022-06-20 11:49:10|703.67|695.87|704.67|696.87|704.71|696.91|703.66|695.86|33
1655725760000|2022-06-20 11:49:20|704.69|696.89|704.65|696.85|704.97|697.17|704.31|696.51|28
1655725770000|2022-06-20 11:49:30|704.66|696.86|704.8|697|704.9|697.1|704.66|696.86|31
1655725780000|2022-06-20 11:49:40|704.79|696.99|705.66|697.86|705.81|698.01|704.78|696.98|31
1655725790000|2022-06-20 11:49:50|705.63|697.83|705.59|697.79|705.79|697.99|705.56|697.76|35
1655725800000|2022-06-20 11:50:00|705.6|697.8|704.93|697.13|705.66|697.86|704.83|697.03|29
1655725810000|2022-06-20 11:50:10|705|697.2|705.82|698.02|705.84|698.04|704.94|697.14|28
1655725820000|2022-06-20 11:50:20|705.84|698.04|705.76|697.96|706.06|698.26|705.68|697.88|27
1655725830000|2022-06-20 11:50:30|705.74|697.94|706.76|698.96|706.76|698.96|705.64|697.84|34
1655725840000|2022-06-20 11:50:40|706.66|698.86|706.78|698.98|706.95|699.15|706.33|698.53|30
1655725850000|2022-06-20 11:50:50|706.79|698.99|707.21|699.41|707.5|699.7|706.79|698.99|33
1655725860000|2022-06-20 11:51:00|707.18|699.38|707.3|699.5|707.43|699.63|706.86|699.06|32
1655725870000|2022-06-20 11:51:10|707.34|699.54|706.12|698.32|707.34|699.54|706.1|698.3|34
1655725880000|2022-06-20 11:51:20|706.16|698.36|705.06|697.26|706.27|698.47|704.67|696.87|34
1655725890000|2022-06-20 11:51:30|705.18|697.38|704.69|696.89|705.21|697.41|704.27|696.47|30
1655725900000|2022-06-20 11:51:40|704.75|696.95|704.62|696.82|704.89|697.09|704.52|696.72|29
1655725910000|2022-06-20 11:51:50|704.6|696.8|704.64|696.84|705.21|697.41|704.49|696.69|28
1655725920000|2022-06-20 11:52:00|704.95|697.15|705.73|697.93|705.73|697.93|704.77|696.97|30
1655725930000|2022-06-20 11:52:10|705.74|697.94|705.1|697.3|705.89|698.09|705.1|697.3|38
1655725940000|2022-06-20 11:52:20|705.06|697.26|704.54|696.74|705.26|697.46|704.54|696.74|26
1655725950000|2022-06-20 11:52:30|704.79|696.99|704.98|697.18|704.98|697.18|704.47|696.67|32
1655725960000|2022-06-20 11:52:40|704.94|697.14|704.54|696.74|705|697.2|704.53|696.73|27
1655725970000|2022-06-20 11:52:50|704.53|696.73|703.87|696.07|704.63|696.83|703.59|695.79|31
1655725980000|2022-06-20 11:53:00|703.93|696.13|702.72|694.92|703.93|696.13|702.66|694.86|30
1655725990000|2022-06-20 11:53:10|702.73|694.93|702.72|694.92|702.94|695.14|702.58|694.78|25
1655726000000|2022-06-20 11:53:20|702.62|694.82|702.97|695.17|703|695.2|702.62|694.82|25
1655726010000|2022-06-20 11:53:30|702.95|695.15|703.47|695.67|703.47|695.67|702.84|695.04|23
1655726020000|2022-06-20 11:53:40|703.5|695.7|703.67|695.87|703.78|695.98|703.5|695.7|26
1655726030000|2022-06-20 11:53:50|703.69|695.89|703.08|695.28|703.72|695.92|703.08|695.28|29
1655726040000|2022-06-20 11:54:00|702.68|694.88|703.55|695.75|703.56|695.76|702.34|694.54|33
1655726050000|2022-06-20 11:54:10|703.51|695.71|703.4|695.6|703.74|695.94|703.37|695.57|27
1655726060000|2022-06-20 11:54:20|703.42|695.62|703.81|696.01|703.81|696.01|703.39|695.59|20
1655726070000|2022-06-20 11:54:30|703.82|696.02|704.76|696.96|704.81|697.01|703.82|696.02|30
1655726080000|2022-06-20 11:54:40|704.75|696.95|704.71|696.91|704.77|696.97|704.26|696.46|29
1655726090000|2022-06-20 11:54:50|704.69|696.89|704.15|696.35|704.76|696.96|704.13|696.33|24
1655726100000|2022-06-20 11:55:00|704.14|696.34|704.47|696.67|704.53|696.73|704.11|696.31|23
1655726110000|2022-06-20 11:55:10|704.48|696.68|704.85|697.05|704.93|697.13|704.48|696.68|28
1655726120000|2022-06-20 11:55:20|704.78|696.98|705.02|697.22|705.16|697.36|704.78|696.98|23
1655726130000|2022-06-20 11:55:30|705.01|697.21|705.1|697.3|705.16|697.36|704.98|697.18|17
1655726140000|2022-06-20 11:55:40|705.11|697.31|705|697.2|705.11|697.31|704.96|697.16|25
1655726150000|2022-06-20 11:55:50|704.99|697.19|705.21|697.41|705.68|697.88|704.96|697.16|37
1655726160000|2022-06-20 11:56:00|705.24|697.44|703.38|695.58|705.32|697.52|703.38|695.58|32
1655726170000|2022-06-20 11:56:10|703.37|695.57|703.22|695.42|703.37|695.57|703.04|695.24|31
1655726180000|2022-06-20 11:56:20|703.19|695.39|702.7|694.9|703.24|695.44|702.61|694.81|32
1655726190000|2022-06-20 11:56:30|702.69|694.89|702.99|695.19|703.07|695.27|702.69|694.89|22
1655726200000|2022-06-20 11:56:40|703.01|695.21|702.47|694.67|703.01|695.21|702.18|694.38|28
1655726210000|2022-06-20 11:56:50|702.49|694.69|702.22|694.42|702.66|694.86|702.21|694.41|34
1655726220000|2022-06-20 11:57:00|702.23|694.43|702.8|695|702.8|695|702.17|694.37|33
1655726230000|2022-06-20 11:57:10|702.92|695.12|702.1|694.3|703.31|695.51|702.1|694.3|31
1655726240000|2022-06-20 11:57:20|702.13|694.33|701.63|693.83|702.33|694.53|701.44|693.64|31
1655726250000|2022-06-20 11:57:30|701.69|693.89|701.76|693.96|701.8|694|701.62|693.82|23
1655726260000|2022-06-20 11:57:40|701.8|694|701.78|693.98|701.88|694.08|701.71|693.91|16
1655726270000|2022-06-20 11:57:50|701.74|693.94|701.39|693.59|701.81|694.01|701.39|693.59|19
1655726280000|2022-06-20 11:58:00|700.91|693.11|701.75|693.95|701.75|693.95|700.91|693.11|22
1655726290000|2022-06-20 11:58:10|701.81|694.01|701.74|693.94|701.9|694.1|701.38|693.58|24
1655726300000|2022-06-20 11:58:20|701.75|693.95|701.32|693.52|701.75|693.95|701.24|693.44|22
1655726310000|2022-06-20 11:58:30|701.26|693.46|701.33|693.53|701.64|693.84|701.26|693.46|23
1655726320000|2022-06-20 11:58:40|701.32|693.52|700.22|692.42|701.32|693.52|700.2|692.4|27
1655726330000|2022-06-20 11:58:50|700.24|692.44|700.25|692.45|700.28|692.48|699.8|692|27
1655726340000|2022-06-20 11:59:00|700.24|692.44|700.66|692.86|700.68|692.88|699.94|692.14|29
1655726350000|2022-06-20 11:59:10|700.77|692.97|700.44|692.64|700.81|693.01|700.26|692.46|25
1655726360000|2022-06-20 11:59:20|700.37|692.57|700.71|692.91|700.82|693.02|700.15|692.35|29
1655726370000|2022-06-20 11:59:30|700.72|692.92|700.99|693.19|700.99|693.19|700.72|692.92|23
1655726380000|2022-06-20 11:59:40|700.98|693.18|701.11|693.31|701.11|693.31|700.86|693.06|26
1655726390000|2022-06-20 11:59:50|701.13|693.33|700.97|693.17|701.13|693.33|700.93|693.13|23
1655726400000|2022-06-20 12:00:00|700.98|693.18|702.04|694.24|702.06|694.26|700.97|693.17|35
1655726410000|2022-06-20 12:00:10|702.03|694.23|701.26|693.46|702.03|694.23|701.21|693.41|34
1655726420000|2022-06-20 12:00:20|701.18|693.38|700.89|693.09|701.31|693.51|700.89|693.09|27
1655726430000|2022-06-20 12:00:30|700.87|693.07|700.41|692.61|700.97|693.17|700.37|692.57|25
1655726440000|2022-06-20 12:00:40|700.4|692.6|700.82|693.02|700.82|693.02|700.34|692.54|17
1655726450000|2022-06-20 12:00:50|700.85|693.05|700.98|693.18|701.07|693.27|700.78|692.98|20
1655726460000|2022-06-20 12:01:00|700.99|693.19|700.99|693.19|701.08|693.28|700.9|693.1|22
1655726470000|2022-06-20 12:01:10|701.01|693.21|699.98|692.18|701.09|693.29|699.98|692.18|27
1655726480000|2022-06-20 12:01:20|699.93|692.13|698.43|690.63|699.93|692.13|698.42|690.62|36
1655726490000|2022-06-20 12:01:30|697.91|690.11|698.24|690.44|698.31|690.51|697.49|689.69|29
1655726500000|2022-06-20 12:01:40|698.22|690.42|698.18|690.38|698.22|690.42|697.91|690.11|31
1655726510000|2022-06-20 12:01:50|698.17|690.37|697.44|689.64|698.22|690.42|697.44|689.64|29
1655726520000|2022-06-20 12:02:00|697.41|689.61|697.61|689.81|698.07|690.27|697.39|689.59|30
1655726530000|2022-06-20 12:02:10|697.59|689.79|697.47|689.67|697.59|689.79|697.38|689.58|15
1655726540000|2022-06-20 12:02:20|696.69|688.89|695.21|687.41|696.69|688.89|695.17|687.37|30
1655726550000|2022-06-20 12:02:30|695|687.2|695.59|687.79|696.04|688.24|694.96|687.16|30
1655726560000|2022-06-20 12:02:40|695.53|687.73|693.79|685.99|695.53|687.73|693.79|685.99|30
1655726570000|2022-06-20 12:02:50|693.7|685.9|693.9|686.1|693.9|686.1|692.67|684.87|36
1655726580000|2022-06-20 12:03:00|693.91|686.11|693.24|685.44|694.11|686.31|693.18|685.38|33
1655726590000|2022-06-20 12:03:10|693.23|685.43|693.7|685.9|694.02|686.22|692.83|685.03|31
1655726600000|2022-06-20 12:03:20|694|686.2|694.3|686.5|694.36|686.56|693.78|685.98|29
1655726610000|2022-06-20 12:03:30|694.35|686.55|694.33|686.53|694.36|686.56|694.25|686.45|14
1655726620000|2022-06-20 12:03:40|694.32|686.52|693.34|685.54|694.5|686.7|693.28|685.48|25
1655726630000|2022-06-20 12:03:50|693.36|685.56|693.47|685.67|693.87|686.07|693.36|685.56|22
1655726640000|2022-06-20 12:04:00|693.45|685.65|693.75|685.95|693.87|686.07|693.45|685.65|32
1655726650000|2022-06-20 12:04:10|693.82|686.02|694.47|686.67|694.49|686.69|693.69|685.89|35
1655726660000|2022-06-20 12:04:20|694.46|686.66|694.47|686.67|694.5|686.7|693.74|685.94|25
1655726670000|2022-06-20 12:04:30|694.44|686.64|694.58|686.78|694.61|686.81|694.16|686.36|30
1655726680000|2022-06-20 12:04:40|694.28|686.48|694.14|686.34|694.57|686.77|694.14|686.34|28
1655726690000|2022-06-20 12:04:50|694.04|686.24|693.83|686.03|694.15|686.35|693.76|685.96|26
1655726700000|2022-06-20 12:05:00|693.84|686.04|694.26|686.46|694.44|686.64|693.68|685.88|29
1655726710000|2022-06-20 12:05:10|694.11|686.31|694.42|686.62|694.53|686.73|694.08|686.28|32
1655726720000|2022-06-20 12:05:20|694.4|686.6|694.1|686.3|694.94|687.14|694.1|686.3|22
1655726730000|2022-06-20 12:05:30|694.01|686.21|694.43|686.63|694.43|686.63|693.99|686.19|30
1655726740000|2022-06-20 12:05:40|694.44|686.64|694.36|686.56|694.44|686.64|693.73|685.93|31
1655726750000|2022-06-20 12:05:50|694.38|686.58|694.04|686.24|694.53|686.73|694.02|686.22|27
1655726760000|2022-06-20 12:06:00|693.93|686.13|693.92|686.12|694.18|686.38|693.49|685.69|28
1655726770000|2022-06-20 12:06:10|693.98|686.18|694.33|686.53|694.33|686.53|693.83|686.03|27
1655726780000|2022-06-20 12:06:20|694.34|686.54|694.55|686.75|694.69|686.89|694.34|686.54|29
1655726790000|2022-06-20 12:06:30|694.57|686.77|693.45|685.65|694.71|686.91|693.44|685.64|29
1655726800000|2022-06-20 12:06:40|693.53|685.73|693.35|685.55|693.59|685.79|693.27|685.47|29
1655726810000|2022-06-20 12:06:50|693.36|685.56|693.62|685.82|693.68|685.88|693.24|685.44|25
1655726820000|2022-06-20 12:07:00|693.55|685.75|693.72|685.92|693.86|686.06|693.26|685.46|33
1655726830000|2022-06-20 12:07:10|693.54|685.74|694.38|686.58|694.38|686.58|693.5|685.7|37
1655726840000|2022-06-20 12:07:20|694.37|686.57|694.37|686.57|694.46|686.66|693.7|685.9|27
1655726850000|2022-06-20 12:07:30|694.39|686.59|694.42|686.62|694.48|686.68|694.01|686.21|29
1655726860000|2022-06-20 12:07:40|694.37|686.57|693.85|686.05|694.45|686.65|693.76|685.96|31
1655726870000|2022-06-20 12:07:50|693.8|686|694.55|686.75|694.63|686.83|693.76|685.96|28
1655726880000|2022-06-20 12:08:00|694.53|686.73|694.49|686.69|694.71|686.91|694.25|686.45|31
1655726890000|2022-06-20 12:08:10|694.5|686.7|693.78|685.98|694.6|686.8|693.71|685.91|31
1655726900000|2022-06-20 12:08:20|693.76|685.96|693.65|685.85|693.76|685.96|693.39|685.59|30
1655726910000|2022-06-20 12:08:30|693.75|685.95|693.68|685.88|693.8|686|693.61|685.81|25
1655726920000|2022-06-20 12:08:40|693.44|685.64|693.81|686.01|693.91|686.11|693.11|685.31|35
1655726930000|2022-06-20 12:08:50|693.8|686|693.56|685.76|694.37|686.57|693.42|685.62|30
1655726940000|2022-06-20 12:09:00|693.6|685.8|694.31|686.51|694.31|686.51|693.59|685.79|30
1655726950000|2022-06-20 12:09:10|694.33|686.53|693.91|686.11|694.42|686.62|693.89|686.09|27
1655726960000|2022-06-20 12:09:20|693.92|686.12|694.38|686.58|694.38|686.58|693.75|685.95|28
1655726970000|2022-06-20 12:09:30|694.39|686.59|694.22|686.42|694.47|686.67|694.22|686.42|30
1655726980000|2022-06-20 12:09:40|694.31|686.51|694.16|686.36|694.56|686.76|694.16|686.36|29
1655726990000|2022-06-20 12:09:50|694.24|686.44|693.77|685.97|694.39|686.59|693.69|685.89|29
1655727000000|2022-06-20 12:10:00|693.78|685.98|693.71|685.91|694.11|686.31|693.47|685.67|32
1655727010000|2022-06-20 12:10:10|693.73|685.93|694.17|686.37|694.17|686.37|693.72|685.92|28
1655727020000|2022-06-20 12:10:20|694.06|686.26|693.49|685.69|694.15|686.35|693.49|685.69|26
1655727030000|2022-06-20 12:10:30|693.48|685.68|693.56|685.76|693.75|685.95|693.48|685.68|33
1655727040000|2022-06-20 12:10:40|693.45|685.65|693.48|685.68|693.65|685.85|693.45|685.65|30
1655727050000|2022-06-20 12:10:50|693.45|685.65|692.91|685.11|693.51|685.71|692.86|685.06|28
1655727060000|2022-06-20 12:11:00|692.9|685.1|692.85|685.05|693.04|685.24|692.83|685.03|21
1655727070000|2022-06-20 12:11:10|692.86|685.06|692.84|685.04|693.31|685.51|692.76|684.96|31
1655727080000|2022-06-20 12:11:20|692.83|685.03|692.78|684.98|692.92|685.12|692.74|684.94|22
1655727090000|2022-06-20 12:11:30|692.77|684.97|693.14|685.34|693.21|685.41|692.77|684.97|28
1655727100000|2022-06-20 12:11:40|693.13|685.33|693.37|685.57|693.46|685.66|693.08|685.28|33
1655727110000|2022-06-20 12:11:50|693.36|685.56|692.83|685.03|693.37|685.57|692.82|685.02|27
1655727120000|2022-06-20 12:12:00|692.84|685.04|693.34|685.54|693.46|685.66|692.84|685.04|27
1655727130000|2022-06-20 12:12:10|693.33|685.53|693.49|685.69|693.57|685.77|693.33|685.53|28
1655727140000|2022-06-20 12:12:20|693.47|685.67|693.55|685.75|693.55|685.75|692.85|685.05|29
1655727150000|2022-06-20 12:12:30|693.57|685.77|694.04|686.24|694.05|686.25|693.57|685.77|28
1655727160000|2022-06-20 12:12:40|694.05|686.25|694.01|686.21|694.13|686.33|693.92|686.12|26
1655727170000|2022-06-20 12:12:50|694.08|686.28|693.93|686.13|694.09|686.29|693.92|686.12|26
1655727180000|2022-06-20 12:13:00|693.94|686.14|694.05|686.25|694.12|686.32|693.94|686.14|19
1655727190000|2022-06-20 12:13:10|694.09|686.29|694.52|686.72|694.52|686.72|693.95|686.15|24
1655727200000|2022-06-20 12:13:20|694.45|686.65|693.7|685.9|694.48|686.68|693.66|685.86|27
1655727210000|2022-06-20 12:13:30|693.69|685.89|693.97|686.17|694.18|686.38|693.6|685.8|27
1655727220000|2022-06-20 12:13:40|694.1|686.3|693.8|686|694.1|686.3|693.53|685.73|29
1655727230000|2022-06-20 12:13:50|693.79|685.99|694.51|686.71|694.74|686.94|693.52|685.72|31
1655727240000|2022-06-20 12:14:00|694.72|686.92|694.2|686.4|694.73|686.93|694.01|686.21|23
1655727250000|2022-06-20 12:14:10|694.21|686.41|693.6|685.8|694.21|686.41|693.35|685.55|26
1655727260000|2022-06-20 12:14:20|693.58|685.78|693.75|685.95|693.96|686.16|693.5|685.7|31
1655727270000|2022-06-20 12:14:30|693.71|685.91|692.84|685.04|693.71|685.91|692.84|685.04|27
1655727280000|2022-06-20 12:14:40|692.85|685.05|693.07|685.27|693.11|685.31|692.84|685.04|22
1655727290000|2022-06-20 12:14:50|693.03|685.23|692.85|685.05|693.11|685.31|692.85|685.05|25
1655727300000|2022-06-20 12:15:00|692.51|684.71|692.58|684.78|692.68|684.88|692.28|684.48|30
1655727310000|2022-06-20 12:15:10|692.51|684.71|692.06|684.26|692.59|684.79|692|684.2|32
1655727320000|2022-06-20 12:15:20|692.05|684.25|691.33|683.53|692.2|684.4|691.33|683.53|25
1655727330000|2022-06-20 12:15:30|691.35|683.55|691|683.2|691.35|683.55|690.39|682.59|27
1655727340000|2022-06-20 12:15:40|690.96|683.16|690.98|683.18|691.11|683.31|690.7|682.9|30
1655727350000|2022-06-20 12:15:50|690.94|683.14|691.57|683.77|691.57|683.77|690.85|683.05|33
1655727360000|2022-06-20 12:16:00|691.54|683.74|690.76|682.96|691.73|683.93|690.74|682.94|35
1655727370000|2022-06-20 12:16:10|690.83|683.03|690.65|682.85|690.84|683.04|690.63|682.83|27
1655727380000|2022-06-20 12:16:20|690.64|682.84|690.84|683.04|690.93|683.13|690.6|682.8|21
1655727390000|2022-06-20 12:16:30|690.65|682.85|690.68|682.88|690.72|682.92|690.55|682.75|19
1655727400000|2022-06-20 12:16:40|690.57|682.77|690.12|682.32|690.68|682.88|690.12|682.32|19
1655727410000|2022-06-20 12:16:50|689.74|681.94|690.34|682.54|690.41|682.61|689.74|681.94|30
1655727420000|2022-06-20 12:17:00|690.55|682.75|690.56|682.76|690.56|682.76|690.2|682.4|34
1655727430000|2022-06-20 12:17:10|690.53|682.73|690.75|682.95|691.42|683.62|690.48|682.68|35
1655727440000|2022-06-20 12:17:20|690.76|682.96|690.42|682.62|691|683.2|690.3|682.5|25
1655727450000|2022-06-20 12:17:30|690.37|682.57|690.23|682.43|690.69|682.89|690.14|682.34|26
1655727460000|2022-06-20 12:17:40|690.16|682.36|690.06|682.26|690.2|682.4|689.34|681.54|31
1655727470000|2022-06-20 12:17:50|690.08|682.28|689.8|682|690.21|682.41|689.57|681.77|28
1655727480000|2022-06-20 12:18:00|689.81|682.01|690.83|683.03|690.93|683.13|689.76|681.96|34
1655727490000|2022-06-20 12:18:10|690.82|683.02|691.53|683.73|691.56|683.76|690.8|683|30
1655727500000|2022-06-20 12:18:20|691.51|683.71|691.87|684.07|691.91|684.11|691.51|683.71|23
1655727510000|2022-06-20 12:18:30|691.89|684.09|691.5|683.7|691.9|684.1|691.4|683.6|25
1655727520000|2022-06-20 12:18:40|691.51|683.71|691.67|683.87|691.67|683.87|691.34|683.54|28
1655727530000|2022-06-20 12:18:50|691.65|683.85|691.32|683.52|691.65|683.85|691.32|683.52|23
1655727540000|2022-06-20 12:19:00|691.33|683.53|691.71|683.91|691.8|684|691.33|683.53|22
1655727550000|2022-06-20 12:19:10|691.74|683.94|691.79|683.99|691.88|684.08|691.64|683.84|23
1655727560000|2022-06-20 12:19:20|691.68|683.88|691.61|683.81|691.81|684.01|691.6|683.8|28
1655727570000|2022-06-20 12:19:30|691.6|683.8|691.21|683.41|691.72|683.92|691.21|683.41|27
1655727580000|2022-06-20 12:19:40|691.18|683.38|691.19|683.39|691.2|683.4|690.73|682.93|29
1655727590000|2022-06-20 12:19:50|691.15|683.35|690.82|683.02|691.21|683.41|690.74|682.94|22
1655727600000|2022-06-20 12:20:00|690.92|683.12|690.75|682.95|691.04|683.24|690.75|682.95|27
1655727610000|2022-06-20 12:20:10|690.73|682.93|690.89|683.09|691.04|683.24|690.73|682.93|23
1655727620000|2022-06-20 12:20:20|690.88|683.08|691.01|683.21|691.05|683.25|690.68|682.88|23
1655727630000|2022-06-20 12:20:30|690.9|683.1|690.97|683.17|691.09|683.29|690.78|682.98|25
1655727640000|2022-06-20 12:20:40|690.96|683.16|691.44|683.64|691.8|684|690.92|683.12|30
1655727650000|2022-06-20 12:20:50|691.45|683.65|691.54|683.74|691.71|683.91|691.38|683.58|25
1655727660000|2022-06-20 12:21:00|691.62|683.82|690.75|682.95|691.62|683.82|690.72|682.92|27
1655727670000|2022-06-20 12:21:10|690.72|682.92|691.25|683.45|691.41|683.61|690.72|682.92|26
1655727680000|2022-06-20 12:21:20|691.23|683.43|691.49|683.69|691.54|683.74|690.99|683.19|29
1655727690000|2022-06-20 12:21:30|691.41|683.61|691.39|683.59|691.51|683.71|691.37|683.57|18
1655727700000|2022-06-20 12:21:40|691.42|683.62|691.65|683.85|691.85|684.05|691.41|683.61|28
1655727710000|2022-06-20 12:21:50|691.67|683.87|691.5|683.7|691.77|683.97|691.49|683.69|29
1655727720000|2022-06-20 12:22:00|691.51|683.71|691.73|683.93|691.76|683.96|691.5|683.7|26
1655727730000|2022-06-20 12:22:10|691.74|683.94|691.76|683.96|691.83|684.03|691.71|683.91|19
1655727740000|2022-06-20 12:22:20|691.77|683.97|691.5|683.7|692|684.2|691.48|683.68|32
1655727750000|2022-06-20 12:22:30|691.47|683.67|691.49|683.69|691.58|683.78|690.78|682.98|25
1655727760000|2022-06-20 12:22:40|691.48|683.68|691.67|683.87|691.76|683.96|691.48|683.68|28
1655727770000|2022-06-20 12:22:50|691.66|683.86|691.61|683.81|691.8|684|691.57|683.77|19
1655727780000|2022-06-20 12:23:00|691.64|683.84|691.83|684.03|691.85|684.05|691.55|683.75|27
1655727790000|2022-06-20 12:23:10|691.84|684.04|691.88|684.08|691.95|684.15|691.79|683.99|25
1655727800000|2022-06-20 12:23:20|691.9|684.1|691.85|684.05|692.03|684.23|691.83|684.03|29
1655727810000|2022-06-20 12:23:30|691.95|684.15|692.02|684.22|692.02|684.22|691.77|683.97|27
1655727820000|2022-06-20 12:23:40|691.99|684.19|691.89|684.09|691.99|684.19|691.71|683.91|20
1655727830000|2022-06-20 12:23:50|691.88|684.08|691.73|683.93|691.93|684.13|691.73|683.93|20
1655727840000|2022-06-20 12:24:00|691.83|684.03|691.91|684.11|691.97|684.17|691.75|683.95|24
1655727850000|2022-06-20 12:24:10|691.9|684.1|691.81|684.01|691.9|684.1|691.74|683.94|19
1655727860000|2022-06-20 12:24:20|691.8|684|691.79|683.99|691.89|684.09|691.74|683.94|15
1655727870000|2022-06-20 12:24:30|691.8|684|692.47|684.67|692.5|684.7|691.76|683.96|28
1655727880000|2022-06-20 12:24:40|692.51|684.71|692.65|684.85|692.91|685.11|692.51|684.71|30
1655727890000|2022-06-20 12:24:50|692.66|684.86|693.63|685.83|693.64|685.84|692.66|684.86|33
1655727900000|2022-06-20 12:25:00|693.66|685.86|693.06|685.26|693.67|685.87|693.06|685.26|24
1655727910000|2022-06-20 12:25:10|693.07|685.27|693.32|685.52|693.36|685.56|692.94|685.14|31
1655727920000|2022-06-20 12:25:20|693.38|685.58|693.37|685.57|693.71|685.91|693.37|685.57|27
1655727930000|2022-06-20 12:25:30|693.33|685.53|693.03|685.23|693.74|685.94|692.77|684.97|27
1655727940000|2022-06-20 12:25:40|693.04|685.24|692.25|684.45|693.22|685.42|692.08|684.28|29
1655727950000|2022-06-20 12:25:50|692.26|684.46|692.02|684.22|692.3|684.5|691.98|684.18|22
1655727960000|2022-06-20 12:26:00|691.78|683.98|689.94|682.14|691.78|683.98|689.94|682.14|30
1655727970000|2022-06-20 12:26:10|689.92|682.12|689.95|682.15|690.23|682.43|689.86|682.06|28
1655727980000|2022-06-20 12:26:20|689.91|682.11|689.53|681.73|690|682.2|689.52|681.72|22
1655727990000|2022-06-20 12:26:30|689.6|681.8|689.6|681.8|689.89|682.09|689.24|681.44|28
1655728000000|2022-06-20 12:26:40|689.48|681.68|689.49|681.69|689.5|681.7|689.17|681.37|25
1655728010000|2022-06-20 12:26:50|689.44|681.64|689.62|681.82|689.66|681.86|689.44|681.64|30
1655728020000|2022-06-20 12:27:00|689.35|681.55|689.1|681.3|689.59|681.79|689.1|681.3|24
1655728030000|2022-06-20 12:27:10|688.73|680.93|688.7|680.9|688.98|681.18|688.66|680.86|24
1655728040000|2022-06-20 12:27:20|688.59|680.79|687.84|680.04|688.97|681.17|687.84|680.04|32
1655728050000|2022-06-20 12:27:30|687.83|680.03|687.38|679.58|687.88|680.08|687.06|679.26|28
1655728060000|2022-06-20 12:27:40|687.53|679.73|686.73|678.93|687.55|679.75|686.69|678.89|31
1655728070000|2022-06-20 12:27:50|686.72|678.92|686.78|678.98|687.07|679.27|686.34|678.54|33
1655728080000|2022-06-20 12:28:00|686.75|678.95|687.91|680.11|688.31|680.51|686.75|678.95|35
1655728090000|2022-06-20 12:28:10|687.83|680.03|688.59|680.79|688.6|680.8|687.83|680.03|22
1655728100000|2022-06-20 12:28:20|688.58|680.78|687.31|679.51|688.58|680.78|687.31|679.51|25
1655728110000|2022-06-20 12:28:30|687.76|679.96|687.55|679.75|687.9|680.1|687.31|679.51|29
1655728120000|2022-06-20 12:28:40|687.56|679.76|686.67|678.87|687.66|679.86|686.59|678.79|28
1655728130000|2022-06-20 12:28:50|686.79|678.99|686.33|678.53|687.04|679.24|686.33|678.53|31
1655728140000|2022-06-20 12:29:00|686.32|678.52|685.38|677.58|686.32|678.52|685.33|677.53|26
1655728150000|2022-06-20 12:29:10|685.36|677.56|684.75|676.95|685.36|677.56|684.67|676.87|23
1655728160000|2022-06-20 12:29:20|684.78|676.98|682.43|674.63|685.43|677.63|682.03|674.23|33
1655728170000|2022-06-20 12:29:30|682.35|674.55|682.86|675.06|683.27|675.47|682.06|674.26|30
1655728180000|2022-06-20 12:29:40|682.59|674.79|682.63|674.83|683.06|675.26|682.29|674.49|24
1655728190000|2022-06-20 12:29:50|682.58|674.78|682.84|675.04|682.84|675.04|682.32|674.52|28
1655728200000|2022-06-20 12:30:00|682.83|675.03|682.25|674.45|683.07|675.27|682.25|674.45|29
1655728210000|2022-06-20 12:30:10|682.13|674.33|682.6|674.8|682.66|674.86|681.91|674.11|32
1655728220000|2022-06-20 12:30:20|682.59|674.79|683.09|675.29|683.35|675.55|682.47|674.67|34
1655728230000|2022-06-20 12:30:30|683.08|675.28|683.91|676.11|684.03|676.23|682.99|675.19|37
1655728240000|2022-06-20 12:30:40|683.9|676.1|684.03|676.23|684.1|676.3|683.55|675.75|25
1655728250000|2022-06-20 12:30:50|683.9|676.1|684.02|676.22|684.41|676.61|683.9|676.1|28
1655728260000|2022-06-20 12:31:00|684.03|676.23|683.98|676.18|684.07|676.27|683.93|676.13|21
1655728270000|2022-06-20 12:31:10|683.99|676.19|683.96|676.16|684.53|676.73|683.96|676.16|32
1655728280000|2022-06-20 12:31:20|683.97|676.17|684.46|676.66|684.51|676.71|683.97|676.17|26
1655728290000|2022-06-20 12:31:30|684.49|676.69|684.61|676.81|684.64|676.84|684.26|676.46|32
1655728300000|2022-06-20 12:31:40|684.6|676.8|685.14|677.34|685.14|677.34|684.59|676.79|28
1655728310000|2022-06-20 12:31:50|684.95|677.15|684.72|676.92|685.05|677.25|684.53|676.73|28
1655728320000|2022-06-20 12:32:00|684.78|676.98|684.97|677.17|684.97|677.17|684.78|676.98|26
1655728330000|2022-06-20 12:32:10|685.07|677.27|684.96|677.16|685.13|677.33|684.96|677.16|27
1655728340000|2022-06-20 12:32:20|685.04|677.24|685.03|677.23|685.11|677.31|684.88|677.08|21
1655728350000|2022-06-20 12:32:30|684.99|677.19|685.6|677.8|685.72|677.92|684.99|677.19|30
1655728360000|2022-06-20 12:32:40|685.48|677.68|684.73|676.93|685.54|677.74|684.73|676.93|28
1655728370000|2022-06-20 12:32:50|684.79|676.99|684.82|677.02|685.17|677.37|684.73|676.93|19
1655728380000|2022-06-20 12:33:00|684.81|677.01|685.09|677.29|685.16|677.36|684.73|676.93|15
1655728390000|2022-06-20 12:33:10|685.08|677.28|684.47|676.67|685.08|677.28|684.47|676.67|23
1655728400000|2022-06-20 12:33:20|684.3|676.5|683.34|675.54|684.32|676.52|683.34|675.54|30
1655728410000|2022-06-20 12:33:30|683.33|675.53|682.41|674.61|683.45|675.65|682.15|674.35|33
1655728420000|2022-06-20 12:33:40|682.43|674.63|681.56|673.76|682.46|674.66|681.54|673.74|25
1655728430000|2022-06-20 12:33:50|681.57|673.77|681.76|673.96|681.76|673.96|681.41|673.61|30
1655728440000|2022-06-20 12:34:00|681.75|673.95|682.56|674.76|682.8|675|681.58|673.78|31
1655728450000|2022-06-20 12:34:10|682.57|674.77|682.4|674.6|683.02|675.22|682.4|674.6|27
1655728460000|2022-06-20 12:34:20|682.42|674.62|682.65|674.85|682.89|675.09|682.21|674.41|30
1655728470000|2022-06-20 12:34:30|682.62|674.82|682.42|674.62|683.39|675.59|682.32|674.52|32
1655728480000|2022-06-20 12:34:40|682|674.2|681.39|673.59|682|674.2|681.39|673.59|18
1655728490000|2022-06-20 12:34:50|681.4|673.6|681.89|674.09|681.89|674.09|680.59|672.79|27
1655728500000|2022-06-20 12:35:00|681.73|673.93|682.08|674.28|682.11|674.31|681.73|673.93|26
1655728510000|2022-06-20 12:35:10|682.06|674.26|681.99|674.19|682.14|674.34|681.83|674.03|21
1655728520000|2022-06-20 12:35:20|681.85|674.05|681.26|673.46|681.85|674.05|681.19|673.39|30
1655728530000|2022-06-20 12:35:30|681.17|673.37|681.78|673.98|682.02|674.22|681.15|673.35|32
1655728540000|2022-06-20 12:35:40|681.77|673.97|681.86|674.06|681.87|674.07|681.23|673.43|34
1655728550000|2022-06-20 12:35:50|681.85|674.05|681.85|674.05|682.01|674.21|681.74|673.94|31
1655728560000|2022-06-20 12:36:00|681.89|674.09|682.8|675|683.1|675.3|681.89|674.09|33
1655728570000|2022-06-20 12:36:10|682.74|674.94|682.92|675.12|682.93|675.13|682.45|674.65|26
1655728580000|2022-06-20 12:36:20|682.91|675.11|683.08|675.28|683.6|675.8|682.91|675.11|27
1655728590000|2022-06-20 12:36:30|683.07|675.27|682.9|675.1|683.39|675.59|682.9|675.1|24
1655728600000|2022-06-20 12:36:40|682.86|675.06|682.63|674.83|682.98|675.18|682.63|674.83|20
1655728610000|2022-06-20 12:36:50|682.6|674.8|682.95|675.15|683.01|675.21|682.6|674.8|27
1655728620000|2022-06-20 12:37:00|682.96|675.16|682.94|675.14|682.99|675.19|682.85|675.05|26
1655728630000|2022-06-20 12:37:10|682.92|675.12|682.59|674.79|682.94|675.14|682.59|674.79|25
1655728640000|2022-06-20 12:37:20|682.45|674.65|682.71|674.91|683.05|675.25|682.45|674.65|29
1655728650000|2022-06-20 12:37:30|682.77|674.97|682.79|674.99|683.1|675.3|682.53|674.73|29
1655728660000|2022-06-20 12:37:40|682.8|675|682.79|674.99|683.13|675.33|682.57|674.77|28
1655728670000|2022-06-20 12:37:50|682.8|675|682.99|675.19|683.02|675.22|682.64|674.84|25
1655728680000|2022-06-20 12:38:00|682.94|675.14|683|675.2|683.11|675.31|682.58|674.78|27
1655728690000|2022-06-20 12:38:10|683.02|675.22|683.05|675.25|683.43|675.63|682.94|675.14|30
1655728700000|2022-06-20 12:38:20|683.06|675.26|683.49|675.69|683.5|675.7|682.98|675.18|31
1655728710000|2022-06-20 12:38:30|683.48|675.68|683.22|675.42|683.57|675.77|683.18|675.38|30
1655728720000|2022-06-20 12:38:40|683.23|675.43|683.55|675.75|683.63|675.83|683.23|675.43|22
1655728730000|2022-06-20 12:38:50|683.43|675.63|683.32|675.52|683.61|675.81|683.27|675.47|23
1655728740000|2022-06-20 12:39:00|683.31|675.51|683.72|675.92|683.87|676.07|683.2|675.4|29
1655728750000|2022-06-20 12:39:10|683.73|675.93|683.71|675.91|683.8|676|683.56|675.76|22
1655728760000|2022-06-20 12:39:20|683.54|675.74|683.24|675.44|683.8|676|683.14|675.34|25
1655728770000|2022-06-20 12:39:30|683.01|675.21|681.59|673.79|683.18|675.38|681.51|673.71|34
1655728780000|2022-06-20 12:39:40|681.37|673.57|681.74|673.94|681.92|674.12|681.3|673.5|27
1655728790000|2022-06-20 12:39:50|681.75|673.95|681.49|673.69|681.95|674.15|681.48|673.68|24
1655728800000|2022-06-20 12:40:00|681.57|673.77|681.57|673.77|681.94|674.14|681.5|673.7|33
1655728810000|2022-06-20 12:40:10|681.58|673.78|681.84|674.04|682.1|674.3|681.56|673.76|29
1655728820000|2022-06-20 12:40:20|681.83|674.03|682.58|674.78|682.7|674.9|681.83|674.03|24
1655728830000|2022-06-20 12:40:30|682.68|674.88|681.45|673.65|682.77|674.97|681.45|673.65|24
1655728840000|2022-06-20 12:40:40|681.58|673.78|681.63|673.83|681.98|674.18|681.53|673.73|26
1655728850000|2022-06-20 12:40:50|681.59|673.79|681.62|673.82|681.67|673.87|681.5|673.7|24
1655728860000|2022-06-20 12:41:00|681.6|673.8|682.45|674.65|682.47|674.67|681.54|673.74|31
1655728870000|2022-06-20 12:41:10|682.44|674.64|680.77|672.97|682.66|674.86|680.77|672.97|28
1655728880000|2022-06-20 12:41:20|680.8|673|680.85|673.05|681.18|673.38|680.77|672.97|19
1655728890000|2022-06-20 12:41:30|680.84|673.04|681.42|673.62|681.46|673.66|680.79|672.99|29
1655728900000|2022-06-20 12:41:40|681.48|673.68|681.55|673.75|681.55|673.75|681.33|673.53|24
1655728910000|2022-06-20 12:41:50|681.53|673.73|681.71|673.91|681.71|673.91|681.48|673.68|22
1655728920000|2022-06-20 12:42:00|681.75|673.95|681.8|674|681.98|674.18|681.7|673.9|20
1655728930000|2022-06-20 12:42:10|681.74|673.94|681.93|674.13|682.61|674.81|681.7|673.9|23
1655728940000|2022-06-20 12:42:20|681.78|673.98|682.13|674.33|682.19|674.39|681.78|673.98|26
1655728950000|2022-06-20 12:42:30|682.12|674.32|681.91|674.11|682.2|674.4|681.8|674|25
1655728960000|2022-06-20 12:42:40|681.99|674.19|682.15|674.35|682.24|674.44|681.99|674.19|29
1655728970000|2022-06-20 12:42:50|682.16|674.36|682|674.2|682.16|674.36|681.91|674.11|20
1655728980000|2022-06-20 12:43:00|681.91|674.11|682.04|674.24|682.19|674.39|681.91|674.11|18
1655728990000|2022-06-20 12:43:10|682.07|674.27|682.03|674.23|682.35|674.55|682.03|674.23|19
1655729000000|2022-06-20 12:43:20|682.02|674.22|681.97|674.17|682.1|674.3|681.97|674.17|12
1655729010000|2022-06-20 12:43:30|681.98|674.18|682.27|674.47|682.28|674.48|681.92|674.12|13
1655729020000|2022-06-20 12:43:40|682.26|674.46|681.89|674.09|682.26|674.46|681.83|674.03|21
1655729030000|2022-06-20 12:43:50|682.11|674.31|681.54|673.74|682.14|674.34|681.32|673.52|26
1655729040000|2022-06-20 12:44:00|681.55|673.75|681.16|673.36|681.62|673.82|681.16|673.36|20
1655729050000|2022-06-20 12:44:10|681.11|673.31|681.16|673.36|681.26|673.46|680.96|673.16|18
1655729060000|2022-06-20 12:44:20|681.19|673.39|681.38|673.58|681.52|673.72|681.16|673.36|24
1655729070000|2022-06-20 12:44:30|681.37|673.57|682.42|674.62|682.42|674.62|681.35|673.55|30
1655729080000|2022-06-20 12:44:40|682.43|674.63|682.77|674.97|682.77|674.97|682.43|674.63|24
1655729090000|2022-06-20 12:44:50|682.76|674.96|682.7|674.9|682.9|675.1|682.67|674.87|24
1655729100000|2022-06-20 12:45:00|682.64|674.84|682.16|674.36|682.93|675.13|682.12|674.32|31
1655729110000|2022-06-20 12:45:10|682.23|674.43|682.56|674.76|682.56|674.76|682.03|674.23|25
1655729120000|2022-06-20 12:45:20|682.62|674.82|683|675.2|683.17|675.37|682.62|674.82|31
1655729130000|2022-06-20 12:45:30|682.99|675.19|683.08|675.28|683.1|675.3|682.95|675.15|22
1655729140000|2022-06-20 12:45:40|683.01|675.21|683.47|675.67|683.56|675.76|683|675.2|28
1655729150000|2022-06-20 12:45:50|683.34|675.54|683.59|675.79|683.63|675.83|683.05|675.25|31
1655729160000|2022-06-20 12:46:00|683.6|675.8|683.92|676.12|683.99|676.19|683.56|675.76|29
1655729170000|2022-06-20 12:46:10|683.9|676.1|684.03|676.23|684.03|676.23|683.87|676.07|24
1655729180000|2022-06-20 12:46:20|684|676.2|684.71|676.91|684.73|676.93|684|676.2|29
1655729190000|2022-06-20 12:46:30|684.72|676.92|685.13|677.33|685.27|677.47|684.72|676.92|33
1655729200000|2022-06-20 12:46:40|685.38|677.58|685.45|677.65|685.94|678.14|685.34|677.54|33
1655729210000|2022-06-20 12:46:50|685.46|677.66|685.33|677.53|686.2|678.4|685.33|677.53|32
1655729220000|2022-06-20 12:47:00|685.35|677.55|685.21|677.41|685.56|677.76|685.16|677.36|28
1655729230000|2022-06-20 12:47:10|685.31|677.51|685.33|677.53|685.36|677.56|685.08|677.28|30
1655729240000|2022-06-20 12:47:20|684.94|677.14|684.86|677.06|685.2|677.4|684.74|676.94|22
1655729250000|2022-06-20 12:47:30|684.84|677.04|684.9|677.1|685.14|677.34|684.81|677.01|28
1655729260000|2022-06-20 12:47:40|684.89|677.09|684.19|676.39|685.02|677.22|684.19|676.39|22
1655729270000|2022-06-20 12:47:50|684.2|676.4|684.44|676.64|684.51|676.71|683.95|676.15|21
1655729280000|2022-06-20 12:48:00|684.45|676.65|684.02|676.22|684.54|676.74|684.02|676.22|20
1655729290000|2022-06-20 12:48:10|684.01|676.21|684.32|676.52|684.42|676.62|684|676.2|27
1655729300000|2022-06-20 12:48:20|684.37|676.57|683.94|676.14|684.54|676.74|683.94|676.14|28
1655729310000|2022-06-20 12:48:30|683.95|676.15|684.42|676.62|684.42|676.62|683.95|676.15|24
1655729320000|2022-06-20 12:48:40|684.55|676.75|685.18|677.38|685.18|677.38|684.54|676.74|22
1655729330000|2022-06-20 12:48:50|685.17|677.37|684.68|676.88|685.19|677.39|684.68|676.88|30
1655729340000|2022-06-20 12:49:00|684.6|676.8|685.01|677.21|685.11|677.31|684.44|676.64|26
1655729350000|2022-06-20 12:49:10|685.07|677.27|684.88|677.08|685.07|677.27|684.84|677.04|24
1655729360000|2022-06-20 12:49:20|684.84|677.04|685.65|677.85|685.65|677.85|684.84|677.04|24
1655729370000|2022-06-20 12:49:30|685.56|677.76|685.77|677.97|685.79|677.99|685.53|677.73|26
1655729380000|2022-06-20 12:49:40|685.76|677.96|685.92|678.12|685.92|678.12|685.73|677.93|21
1655729390000|2022-06-20 12:49:50|685.91|678.11|685.69|677.89|685.94|678.14|685.66|677.86|22
1655729400000|2022-06-20 12:50:00|685.76|677.96|685.86|678.06|685.91|678.11|685.74|677.94|18
1655729410000|2022-06-20 12:50:10|685.81|678.01|686.65|678.85|686.65|678.85|685.79|677.99|32
1655729420000|2022-06-20 12:50:20|686.63|678.83|686.58|678.78|686.65|678.85|686.52|678.72|25
1655729430000|2022-06-20 12:50:30|686.64|678.84|686.75|678.95|686.75|678.95|686.56|678.76|27
1655729440000|2022-06-20 12:50:40|686.77|678.97|686.65|678.85|686.9|679.1|686.64|678.84|29
1655729450000|2022-06-20 12:50:50|686.66|678.86|686.54|678.74|686.66|678.86|686.19|678.39|27
1655729460000|2022-06-20 12:51:00|686.56|678.76|687.52|679.72|687.58|679.78|686.56|678.76|28
1655729470000|2022-06-20 12:51:10|687.54|679.74|687.94|680.14|688.01|680.21|687.54|679.74|23
1655729480000|2022-06-20 12:51:20|687.92|680.12|686.92|679.12|687.92|680.12|686.92|679.12|28
1655729490000|2022-06-20 12:51:30|686.89|679.09|686.85|679.05|687.17|679.37|686.3|678.5|32
1655729500000|2022-06-20 12:51:40|686.82|679.02|686.22|678.42|686.86|679.06|686.07|678.27|30
1655729510000|2022-06-20 12:51:50|686.25|678.45|685.83|678.03|686.25|678.45|685.65|677.85|33
1655729520000|2022-06-20 12:52:00|685.85|678.05|685.95|678.15|685.95|678.15|685.6|677.8|35
1655729530000|2022-06-20 12:52:10|685.98|678.18|685.71|677.91|686.09|678.29|685.68|677.88|29
1655729540000|2022-06-20 12:52:20|685.81|678.01|685.89|678.09|686.1|678.3|685.81|678.01|33
1655729550000|2022-06-20 12:52:30|685.85|678.05|685.96|678.16|685.96|678.16|685.6|677.8|32
1655729560000|2022-06-20 12:52:40|686.01|678.21|685.9|678.1|686.05|678.25|685.77|677.97|31
1655729570000|2022-06-20 12:52:50|685.96|678.16|685.87|678.07|686.06|678.26|685.78|677.98|33
1655729580000|2022-06-20 12:53:00|685.86|678.06|685.98|678.18|686.07|678.27|685.86|678.06|29
1655729590000|2022-06-20 12:53:10|686.01|678.21|686.61|678.81|686.64|678.84|685.83|678.03|25
1655729600000|2022-06-20 12:53:20|686.63|678.83|686.73|678.93|686.73|678.93|686.51|678.71|31
1655729610000|2022-06-20 12:53:30|686.72|678.92|686.09|678.29|686.72|678.92|686.09|678.29|26
1655729620000|2022-06-20 12:53:40|686.1|678.3|686.25|678.45|686.48|678.68|686.08|678.28|25
1655729630000|2022-06-20 12:53:50|686.22|678.42|686.13|678.33|686.36|678.56|685.87|678.07|17
1655729640000|2022-06-20 12:54:00|686.12|678.32|685.95|678.15|686.19|678.39|685.83|678.03|27
1655729650000|2022-06-20 12:54:10|686.05|678.25|685.98|678.18|686.1|678.3|685.94|678.14|23
1655729660000|2022-06-20 12:54:20|685.99|678.19|686.09|678.29|686.1|678.3|685.99|678.19|15
1655729670000|2022-06-20 12:54:30|686.12|678.32|685.98|678.18|686.24|678.44|685.66|677.86|22
1655729680000|2022-06-20 12:54:40|685.97|678.17|685.74|677.94|686.04|678.24|685.72|677.92|30
1655729690000|2022-06-20 12:54:50|685.72|677.92|685.68|677.88|686.06|678.26|685.68|677.88|28
1655729700000|2022-06-20 12:55:00|685.67|677.87|685.69|677.89|685.85|678.05|685.67|677.87|25
1655729710000|2022-06-20 12:55:10|685.85|678.05|685.94|678.14|685.99|678.19|685.83|678.03|29
1655729720000|2022-06-20 12:55:20|685.95|678.15|686.01|678.21|686.12|678.32|685.95|678.15|27
1655729730000|2022-06-20 12:55:30|686.03|678.23|686.03|678.23|686.17|678.37|685.97|678.17|21
1655729740000|2022-06-20 12:55:40|686.11|678.31|687.16|679.36|687.16|679.36|686.09|678.29|28
1655729750000|2022-06-20 12:55:50|687.19|679.39|687.32|679.52|687.5|679.7|686.83|679.03|29
1655729760000|2022-06-20 12:56:00|687.29|679.49|687.53|679.73|687.7|679.9|686.91|679.11|29
1655729770000|2022-06-20 12:56:10|687.56|679.76|688.52|680.72|688.52|680.72|687.47|679.67|25
1655729780000|2022-06-20 12:56:20|688.53|680.73|688.63|680.83|688.69|680.89|688.45|680.65|31
1655729790000|2022-06-20 12:56:30|688.65|680.85|688.76|680.96|688.93|681.13|688.6|680.8|27
1655729800000|2022-06-20 12:56:40|688.8|681|688.21|680.41|688.8|681|688.21|680.41|24
1655729810000|2022-06-20 12:56:50|688.13|680.33|687.99|680.19|688.15|680.35|687.77|679.97|31
1655729820000|2022-06-20 12:57:00|688|680.2|688.09|680.29|688.18|680.38|687.95|680.15|25
1655729830000|2022-06-20 12:57:10|688.16|680.36|688.65|680.85|688.67|680.87|688.11|680.31|28
1655729840000|2022-06-20 12:57:20|688.67|680.87|688.84|681.04|688.88|681.08|688.53|680.73|29
1655729850000|2022-06-20 12:57:30|688.77|680.97|688.57|680.77|688.83|681.03|688.57|680.77|17
1655729860000|2022-06-20 12:57:40|688.55|680.75|688.77|680.97|688.85|681.05|688.53|680.73|24
1655729870000|2022-06-20 12:57:50|688.78|680.98|688.92|681.12|688.94|681.14|688.78|680.98|22
1655729880000|2022-06-20 12:58:00|688.95|681.15|688.8|681|689.17|681.37|688.74|680.94|26
1655729890000|2022-06-20 12:58:10|688.82|681.02|689.71|681.91|689.71|681.91|688.78|680.98|33
1655729900000|2022-06-20 12:58:20|689.74|681.94|689.89|682.09|690.02|682.22|689.74|681.94|24
1655729910000|2022-06-20 12:58:30|689.86|682.06|689.22|681.42|689.94|682.14|689.2|681.4|32
1655729920000|2022-06-20 12:58:40|689.08|681.28|689.2|681.4|689.24|681.44|689.04|681.24|29
1655729930000|2022-06-20 12:58:50|689.19|681.39|689.06|681.26|689.19|681.39|688.89|681.09|24
1655729940000|2022-06-20 12:59:00|689.05|681.25|689.15|681.35|689.17|681.37|689.02|681.22|23
1655729950000|2022-06-20 12:59:10|689.18|681.38|690.02|682.22|690.02|682.22|689.18|681.38|28
1655729960000|2022-06-20 12:59:20|690.07|682.27|690|682.2|690.09|682.29|689.92|682.12|27
1655729970000|2022-06-20 12:59:30|689.98|682.18|689.34|681.54|690.05|682.25|689.31|681.51|26
1655729980000|2022-06-20 12:59:40|689.33|681.53|689.3|681.5|689.4|681.6|689.29|681.49|22
1655729990000|2022-06-20 12:59:50|689.29|681.49|689.22|681.42|689.29|681.49|689.22|681.42|17
1655730000000|2022-06-20 13:00:00|689.2|681.4|689.05|681.25|689.45|681.65|688.96|681.16|33
1655730010000|2022-06-20 13:00:10|689.06|681.26|689.12|681.32|689.17|681.37|689.06|681.26|23
1655730020000|2022-06-20 13:00:20|689.14|681.34|689.08|681.28|689.22|681.42|689.05|681.25|22
1655730030000|2022-06-20 13:00:30|689.07|681.27|689.11|681.31|689.15|681.35|689.03|681.23|17
1655730040000|2022-06-20 13:00:40|689.13|681.33|689.23|681.43|689.24|681.44|688.99|681.19|23
1655730050000|2022-06-20 13:00:50|689.22|681.42|688.96|681.16|689.22|681.42|688.95|681.15|23
1655730060000|2022-06-20 13:01:00|689.08|681.28|688.87|681.07|689.08|681.28|688.86|681.06|24
1655730070000|2022-06-20 13:01:10|688.9|681.1|688.95|681.15|688.97|681.17|688.85|681.05|25
1655730080000|2022-06-20 13:01:20|688.96|681.16|689.02|681.22|689.14|681.34|688.93|681.13|25
1655730090000|2022-06-20 13:01:30|689.01|681.21|688.81|681.01|689.01|681.21|688.7|680.9|22
1655730100000|2022-06-20 13:01:40|688.89|681.09|688.96|681.16|689.07|681.27|688.78|680.98|24
1655730110000|2022-06-20 13:01:50|688.97|681.17|688.96|681.16|688.97|681.17|688.76|680.96|29
1655730120000|2022-06-20 13:02:00|688.95|681.15|688.84|681.04|689.05|681.25|688.84|681.04|31
1655730130000|2022-06-20 13:02:10|688.76|680.96|689.02|681.22|689.07|681.27|688.76|680.96|33
1655730140000|2022-06-20 13:02:20|689.01|681.21|688.88|681.08|689.03|681.23|688.88|681.08|17
1655730150000|2022-06-20 13:02:30|688.92|681.12|688.74|680.94|688.92|681.12|688.73|680.93|16
1655730160000|2022-06-20 13:02:40|688.75|680.95|688.77|680.97|688.94|681.14|688.73|680.93|25
1655730170000|2022-06-20 13:02:50|688.78|680.98|687.97|680.17|688.81|681.01|687.8|680|29
1655730180000|2022-06-20 13:03:00|687.4|679.6|686.99|679.19|687.41|679.61|686.99|679.19|30
1655730190000|2022-06-20 13:03:10|686.98|679.18|686.3|678.5|687.01|679.21|686.3|678.5|28
1655730200000|2022-06-20 13:03:20|686.31|678.51|686.26|678.46|686.33|678.53|685.92|678.12|30
1655730210000|2022-06-20 13:03:30|686.25|678.45|686.14|678.34|686.29|678.49|686.12|678.32|24
1655730220000|2022-06-20 13:03:40|686.13|678.33|686.22|678.42|686.25|678.45|686.09|678.29|28
1655730230000|2022-06-20 13:03:50|686.21|678.41|686.88|679.08|686.89|679.09|686.21|678.41|27
1655730240000|2022-06-20 13:04:00|686.87|679.07|686.71|678.91|686.87|679.07|686.37|678.57|31
1655730250000|2022-06-20 13:04:10|686.75|678.95|686.82|679.02|687.07|679.27|686.75|678.95|28
1655730260000|2022-06-20 13:04:20|686.93|679.13|687.79|679.99|687.79|679.99|686.88|679.08|32
1655730270000|2022-06-20 13:04:30|687.84|680.04|688.67|680.87|688.68|680.88|687.84|680.04|26
1655730280000|2022-06-20 13:04:40|688.64|680.84|688.56|680.76|688.64|680.84|688.39|680.59|26
1655730290000|2022-06-20 13:04:50|688.62|680.82|689|681.2|689.05|681.25|688.59|680.79|29
1655730300000|2022-06-20 13:05:00|689.01|681.21|689.19|681.39|689.2|681.4|689.01|681.21|26
1655730310000|2022-06-20 13:05:10|689.2|681.4|690.86|683.06|691.51|683.71|689.2|681.4|35
1655730320000|2022-06-20 13:05:20|690.78|682.98|690.64|682.84|690.85|683.05|690.37|682.57|32
1655730330000|2022-06-20 13:05:30|690.65|682.85|690.72|682.92|690.91|683.11|690.59|682.79|29
1655730340000|2022-06-20 13:05:40|690.73|682.93|690.75|682.95|690.87|683.07|690.61|682.81|27
1655730350000|2022-06-20 13:05:50|690.8|683|690.9|683.1|690.9|683.1|690.45|682.65|25
1655730360000|2022-06-20 13:06:00|690.91|683.11|690.64|682.84|691.14|683.34|690.64|682.84|28
1655730370000|2022-06-20 13:06:10|690.48|682.68|689.39|681.59|690.48|682.68|689.31|681.51|32
1655730380000|2022-06-20 13:06:20|689.46|681.66|689.78|681.98|689.85|682.05|689.3|681.5|25
1655730390000|2022-06-20 13:06:30|689.75|681.95|689.81|682.01|689.82|682.02|689.69|681.89|27
1655730400000|2022-06-20 13:06:40|689.78|681.98|689.95|682.15|690.03|682.23|689.71|681.91|26
1655730410000|2022-06-20 13:06:50|690.01|682.21|689.98|682.18|690.01|682.21|689.89|682.09|18
1655730420000|2022-06-20 13:07:00|690|682.2|691.03|683.23|691.03|683.23|690|682.2|25
1655730430000|2022-06-20 13:07:10|691.08|683.28|691.11|683.31|691.14|683.34|690.81|683.01|22
1655730440000|2022-06-20 13:07:20|691.09|683.29|691.44|683.64|691.44|683.64|691.02|683.22|18
1655730450000|2022-06-20 13:07:30|691.43|683.63|691.77|683.97|691.79|683.99|691.43|683.63|9
1655730460000|2022-06-20 13:07:40|691.76|683.96|691.73|683.93|691.78|683.98|691.69|683.89|12
1655730470000|2022-06-20 13:07:50|691.74|683.94|692.51|684.71|692.55|684.75|691.57|683.77|28
1655730480000|2022-06-20 13:08:00|692.49|684.69|691.91|684.11|692.49|684.69|691.76|683.96|34
1655730490000|2022-06-20 13:08:10|691.84|684.04|692.13|684.33|692.22|684.42|691.84|684.04|34
1655730500000|2022-06-20 13:08:20|692.12|684.32|692.76|684.96|692.78|684.98|692.12|684.32|28
1655730510000|2022-06-20 13:08:30|692.75|684.95|692.97|685.17|692.98|685.18|692.56|684.76|25
1655730520000|2022-06-20 13:08:40|692.96|685.16|693.07|685.27|693.07|685.27|692.91|685.11|10
1655730530000|2022-06-20 13:08:50|693.08|685.28|693.07|685.27|693.08|685.28|693.07|685.27|2
1655730540000|2022-06-20 13:09:00|693.05|685.25|692.26|684.46|693.13|685.33|692.16|684.36|34
1655730550000|2022-06-20 13:09:10|692.3|684.5|692.18|684.38|692.38|684.58|692.12|684.32|31
1655730560000|2022-06-20 13:09:20|692.13|684.33|692.26|684.46|692.64|684.84|692.13|684.33|26
1655730570000|2022-06-20 13:09:30|692.27|684.47|691.82|684.02|692.27|684.47|691.82|684.02|30
1655730580000|2022-06-20 13:09:40|691.8|684|691.32|683.52|691.87|684.07|691.27|683.47|22
1655730590000|2022-06-20 13:09:50|691.33|683.53|691.68|683.88|691.75|683.95|691.33|683.53|22
1655730600000|2022-06-20 13:10:00|691.78|683.98|692.08|684.28|692.17|684.37|691.78|683.98|27
1655730610000|2022-06-20 13:10:10|692.09|684.29|692.09|684.29|692.16|684.36|692.05|684.25|23
1655730620000|2022-06-20 13:10:20|692.07|684.27|692.65|684.85|692.65|684.85|692.03|684.23|27
1655730630000|2022-06-20 13:10:30|692.62|684.82|692.25|684.45|692.67|684.87|692.25|684.45|24
1655730640000|2022-06-20 13:10:40|692.22|684.42|691.84|684.04|692.22|684.42|691.73|683.93|24
1655730650000|2022-06-20 13:10:50|691.85|684.05|692.03|684.23|692.03|684.23|691.82|684.02|20
1655730660000|2022-06-20 13:11:00|692.06|684.26|691.72|683.92|692.19|684.39|691.72|683.92|23
1655730670000|2022-06-20 13:11:10|691.71|683.91|691.76|683.96|691.81|684.01|691.67|683.87|18
1655730680000|2022-06-20 13:11:20|691.75|683.95|691.92|684.12|691.94|684.14|691.64|683.84|24
1655730690000|2022-06-20 13:11:30|691.94|684.14|692.46|684.66|692.47|684.67|691.93|684.13|24
1655730700000|2022-06-20 13:11:40|692.47|684.67|691.94|684.14|692.48|684.68|691.94|684.14|23
1655730710000|2022-06-20 13:11:50|691.93|684.13|692.12|684.32|692.16|684.36|691.93|684.13|24
1655730720000|2022-06-20 13:12:00|692.13|684.33|692.72|684.92|692.73|684.93|692.13|684.33|34
1655730730000|2022-06-20 13:12:10|692.75|684.95|692.55|684.75|692.75|684.95|692.5|684.7|11
1655730740000|2022-06-20 13:12:20|692.56|684.76|692.62|684.82|692.66|684.86|692.51|684.71|18
1655730750000|2022-06-20 13:12:30|692.58|684.78|692.49|684.69|692.65|684.85|692.46|684.66|18
1655730760000|2022-06-20 13:12:40|692.53|684.73|692.7|684.9|692.7|684.9|692.48|684.68|20
1655730770000|2022-06-20 13:12:50|692.67|684.87|693.02|685.22|693.06|685.26|692.67|684.87|20
1655730780000|2022-06-20 13:13:00|693.03|685.23|693.06|685.26|693.3|685.5|692.99|685.19|26
1655730790000|2022-06-20 13:13:10|693.05|685.25|692.02|684.22|693.05|685.25|691.97|684.17|30
1655730800000|2022-06-20 13:13:20|692.05|684.25|691.88|684.08|692.08|684.28|691.76|683.96|24
1655730810000|2022-06-20 13:13:30|691.87|684.07|691.31|683.51|691.91|684.11|691.31|683.51|18
1655730820000|2022-06-20 13:13:40|691.27|683.47|691.01|683.21|691.33|683.53|690.85|683.05|33
1655730830000|2022-06-20 13:13:50|690.97|683.17|691.07|683.27|691.08|683.28|690.81|683.01|31
1655730840000|2022-06-20 13:14:00|691|683.2|691.03|683.23|691.15|683.35|691|683.2|27
1655730850000|2022-06-20 13:14:10|691.13|683.33|691.03|683.23|691.2|683.4|690.92|683.12|23
1655730860000|2022-06-20 13:14:20|691.02|683.22|691.77|683.97|691.78|683.98|690.83|683.03|32
1655730870000|2022-06-20 13:14:30|691.79|683.99|691.98|684.18|691.99|684.19|691.79|683.99|20
1655730880000|2022-06-20 13:14:40|692.01|684.21|693.17|685.37|693.17|685.37|691.98|684.18|27
1655730890000|2022-06-20 13:14:50|693.18|685.38|693.34|685.54|693.69|685.89|693.06|685.26|28
1655730900000|2022-06-20 13:15:00|693.32|685.52|694.1|686.3|694.12|686.32|693.02|685.22|32
1655730910000|2022-06-20 13:15:10|694.08|686.28|694.39|686.59|694.4|686.6|693.97|686.17|24
1655730920000|2022-06-20 13:15:20|694.36|686.56|694.87|687.07|694.99|687.19|694.2|686.4|23
1655730930000|2022-06-20 13:15:30|694.8|687|694.59|686.79|694.85|687.05|694.55|686.75|30
1655730940000|2022-06-20 13:15:40|694.54|686.74|694.47|686.67|694.8|687|694.44|686.64|22
1655730950000|2022-06-20 13:15:50|694.49|686.69|694.73|686.93|694.82|687.02|694.49|686.69|20
1655730960000|2022-06-20 13:16:00|694.71|686.91|694.79|686.99|694.83|687.03|694.62|686.82|11
1655730970000|2022-06-20 13:16:10|694.84|687.04|694.84|687.04|694.88|687.08|694.69|686.89|21
1655730980000|2022-06-20 13:16:20|694.82|687.02|695.53|687.73|695.58|687.78|694.82|687.02|21
1655730990000|2022-06-20 13:16:30|695.61|687.81|695.55|687.75|695.66|687.86|695.52|687.72|17
1655731000000|2022-06-20 13:16:40|695.54|687.74|695.59|687.79|695.76|687.96|695.52|687.72|19
1655731010000|2022-06-20 13:16:50|695.61|687.81|696.57|688.77|696.57|688.77|695.61|687.81|20
1655731020000|2022-06-20 13:17:00|696.58|688.78|696.15|688.35|696.85|689.05|696.15|688.35|29
1655731030000|2022-06-20 13:17:10|696.17|688.37|695.93|688.13|696.17|688.37|695.71|687.91|31
1655731040000|2022-06-20 13:17:20|695.89|688.09|696.05|688.25|696.11|688.31|695.89|688.09|32
1655731050000|2022-06-20 13:17:30|696.1|688.3|696.02|688.22|696.1|688.3|695.89|688.09|26
1655731060000|2022-06-20 13:17:40|696.01|688.21|696.51|688.71|696.59|688.79|695.99|688.19|26
1655731070000|2022-06-20 13:17:50|696.49|688.69|696.49|688.69|696.5|688.7|696.31|688.51|24
1655731080000|2022-06-20 13:18:00|696.51|688.71|696.79|688.99|696.83|689.03|696.51|688.71|22
1655731090000|2022-06-20 13:18:10|696.82|689.02|697.47|689.67|697.57|689.77|696.79|688.99|22
1655731100000|2022-06-20 13:18:20|697.44|689.64|697.78|689.98|697.81|690.01|697.44|689.64|27
1655731110000|2022-06-20 13:18:30|697.77|689.97|697.83|690.03|697.83|690.03|697.76|689.96|23
1655731120000|2022-06-20 13:18:40|697.91|690.11|697.89|690.09|698.06|690.26|697.84|690.04|20
1655731130000|2022-06-20 13:18:50|697.85|690.05|697.76|689.96|697.91|690.11|697.73|689.93|22
1655731140000|2022-06-20 13:19:00|697.75|689.95|697.88|690.08|698.02|690.22|697.62|689.82|28
1655731150000|2022-06-20 13:19:10|697.87|690.07|697.83|690.03|697.91|690.11|697.78|689.98|23
1655731160000|2022-06-20 13:19:20|697.92|690.12|697.82|690.02|697.92|690.12|697.79|689.99|24
1655731170000|2022-06-20 13:19:30|697.85|690.05|697.92|690.12|697.98|690.18|697.72|689.92|19
1655731180000|2022-06-20 13:19:40|697.91|690.11|697.99|690.19|698.11|690.31|697.61|689.81|17
1655731190000|2022-06-20 13:19:50|697.98|690.18|697.13|689.33|698.13|690.33|697.09|689.29|23
1655731200000|2022-06-20 13:20:00|697.09|689.29|697.16|689.36|697.17|689.37|696.85|689.05|22
1655731210000|2022-06-20 13:20:10|697.12|689.32|697.64|689.84|697.65|689.85|697.04|689.24|22
1655731220000|2022-06-20 13:20:20|697.57|689.77|696.95|689.15|697.59|689.79|696.95|689.15|30
1655731230000|2022-06-20 13:20:30|696.94|689.14|697.5|689.7|697.5|689.7|696.91|689.11|29
1655731240000|2022-06-20 13:20:40|697.51|689.71|696.93|689.13|697.51|689.71|696.93|689.13|34
1655731250000|2022-06-20 13:20:50|696.95|689.15|695.95|688.15|697.11|689.31|695.95|688.15|30
1655731260000|2022-06-20 13:21:00|695.84|688.04|695.46|687.66|696.06|688.26|695.46|687.66|29
1655731270000|2022-06-20 13:21:10|695.45|687.65|695.64|687.84|696.1|688.3|695.23|687.43|24
1655731280000|2022-06-20 13:21:20|695.65|687.85|695.18|687.38|695.97|688.17|695.11|687.31|34
1655731290000|2022-06-20 13:21:30|695.14|687.34|695.77|687.97|695.89|688.09|695.13|687.33|26
1655731300000|2022-06-20 13:21:40|695.81|688.01|695.88|688.08|696.01|688.21|695.78|687.98|29
1655731310000|2022-06-20 13:21:50|695.89|688.09|695.82|688.02|695.92|688.12|695.82|688.02|15
1655731320000|2022-06-20 13:22:00|695.81|688.01|695.76|687.96|695.81|688.01|695.71|687.91|16
1655731330000|2022-06-20 13:22:10|695.78|687.98|696.02|688.22|696.03|688.23|695.72|687.92|20
1655731340000|2022-06-20 13:22:20|696.04|688.24|696.02|688.22|696.1|688.3|695.96|688.16|26
1655731350000|2022-06-20 13:22:30|695.95|688.15|695.92|688.12|695.96|688.16|695.85|688.05|26
1655731360000|2022-06-20 13:22:40|695.91|688.11|695.9|688.1|695.98|688.18|695.8|688|18
1655731370000|2022-06-20 13:22:50|695.89|688.09|695.91|688.11|695.95|688.15|695.79|687.99|25
1655731380000|2022-06-20 13:23:00|695.92|688.12|695.22|687.42|695.93|688.13|695.13|687.33|30
1655731390000|2022-06-20 13:23:10|695.2|687.4|695.04|687.24|695.2|687.4|695.01|687.21|25
1655731400000|2022-06-20 13:23:20|695.02|687.22|695.58|687.78|695.68|687.88|694.93|687.13|23
1655731410000|2022-06-20 13:23:30|695.59|687.79|695.56|687.76|695.71|687.91|695.56|687.76|18
1655731420000|2022-06-20 13:23:40|695.58|687.78|695.83|688.03|695.98|688.18|695.58|687.78|25
1655731430000|2022-06-20 13:23:50|695.77|687.97|695.19|687.39|695.99|688.19|695.16|687.36|26
1655731440000|2022-06-20 13:24:00|695.18|687.38|694.91|687.11|695.23|687.43|694.88|687.08|28
1655731450000|2022-06-20 13:24:10|694.96|687.16|694.87|687.07|695.19|687.39|694.79|686.99|28
1655731460000|2022-06-20 13:24:20|694.86|687.06|695.69|687.89|695.85|688.05|694.86|687.06|27
1655731470000|2022-06-20 13:24:30|695.66|687.86|695.88|688.08|695.88|688.08|695.53|687.73|28
1655731480000|2022-06-20 13:24:40|695.86|688.06|696.51|688.71|696.51|688.71|695.69|687.89|27
1655731490000|2022-06-20 13:24:50|696.59|688.79|696.85|689.05|696.94|689.14|696.47|688.67|29
1655731500000|2022-06-20 13:25:00|696.84|689.04|697.83|690.03|697.93|690.13|696.78|688.98|33
1655731510000|2022-06-20 13:25:10|697.85|690.05|698.22|690.42|698.48|690.68|697.85|690.05|31
1655731520000|2022-06-20 13:25:20|698.19|690.39|698.47|690.67|698.53|690.73|698.07|690.27|25
1655731530000|2022-06-20 13:25:30|698.5|690.7|698.07|690.27|698.74|690.94|697.97|690.17|27
1655731540000|2022-06-20 13:25:40|698.06|690.26|698.12|690.32|698.19|690.39|697.94|690.14|27
1655731550000|2022-06-20 13:25:50|697.97|690.17|697.92|690.12|698.19|690.39|697.81|690.01|24
1655731560000|2022-06-20 13:26:00|697.86|690.06|697.16|689.36|697.91|690.11|697.16|689.36|31
1655731570000|2022-06-20 13:26:10|697.14|689.34|697.54|689.74|697.85|690.05|697.1|689.3|28
1655731580000|2022-06-20 13:26:20|697.51|689.71|697.01|689.21|697.71|689.91|696.97|689.17|31
1655731590000|2022-06-20 13:26:30|697.02|689.22|697.05|689.25|697.11|689.31|696.85|689.05|23
1655731600000|2022-06-20 13:26:40|697.17|689.37|698.24|690.44|698.24|690.44|697.17|689.37|29
1655731610000|2022-06-20 13:26:50|698.01|690.21|698.13|690.33|698.28|690.48|697.92|690.12|25
1655731620000|2022-06-20 13:27:00|698.08|690.28|698.33|690.53|698.42|690.62|697.89|690.09|30
1655731630000|2022-06-20 13:27:10|698.66|690.86|698.72|690.92|699.15|691.35|698.61|690.81|28
1655731640000|2022-06-20 13:27:20|698.61|690.81|698.54|690.74|698.88|691.08|698.53|690.73|26
1655731650000|2022-06-20 13:27:30|698.55|690.75|698.69|690.89|698.92|691.12|698.52|690.72|21
1655731660000|2022-06-20 13:27:40|698.68|690.88|699.78|691.98|699.78|691.98|698.63|690.83|21
1655731670000|2022-06-20 13:27:50|699.77|691.97|701.76|693.96|701.76|693.96|699.67|691.87|34
1655731680000|2022-06-20 13:28:00|701.79|693.99|702.41|694.61|702.41|694.61|701.78|693.98|37
1655731690000|2022-06-20 13:28:10|702.33|694.53|701.84|694.04|702.33|694.53|701.74|693.94|34
1655731700000|2022-06-20 13:28:20|701.91|694.11|700.55|692.75|702.01|694.21|700.55|692.75|32
1655731710000|2022-06-20 13:28:30|700.5|692.7|700.88|693.08|701.16|693.36|700.49|692.69|29
1655731720000|2022-06-20 13:28:40|700.9|693.1|700.9|693.1|701.46|693.66|700.58|692.78|37
1655731730000|2022-06-20 13:28:50|700.98|693.18|702.34|694.54|702.65|694.85|700.98|693.18|34
1655731740000|2022-06-20 13:29:00|702.48|694.68|702.9|695.1|703|695.2|702.31|694.51|27
1655731750000|2022-06-20 13:29:10|702.96|695.16|702.15|694.35|703.01|695.21|702.13|694.33|24
1655731760000|2022-06-20 13:29:20|702.36|694.56|702.79|694.99|702.79|694.99|702.25|694.45|31
1655731770000|2022-06-20 13:29:30|702.76|694.96|702.65|694.85|702.92|695.12|702.26|694.46|26
1655731780000|2022-06-20 13:29:40|702.7|694.9|702.6|694.8|702.8|695|702.6|694.8|24
1655731790000|2022-06-20 13:29:50|702.62|694.82|702.27|694.47|702.62|694.82|702.17|694.37|34
1655731800000|2022-06-20 13:30:00|702.23|694.43|702.33|694.53|702.52|694.72|702.09|694.29|36
1655731810000|2022-06-20 13:30:10|702.22|694.42|702.3|694.5|702.43|694.63|702.15|694.35|32
1655731820000|2022-06-20 13:30:20|702.27|694.47|702.85|695.05|702.89|695.09|702.23|694.43|34
1655731830000|2022-06-20 13:30:30|702.86|695.06|703.11|695.31|703.42|695.62|702.82|695.02|36
1655731840000|2022-06-20 13:30:40|703.06|695.26|702.95|695.15|703.24|695.44|702.83|695.03|33
1655731850000|2022-06-20 13:30:50|703.24|695.44|704|696.2|704|696.2|703.24|695.44|34
1655731860000|2022-06-20 13:31:00|704.18|696.38|704.71|696.91|704.72|696.92|704.18|696.38|28
1655731870000|2022-06-20 13:31:10|704.91|697.11|706.11|698.31|706.11|698.31|704.86|697.06|27
1655731880000|2022-06-20 13:31:20|706.09|698.29|705.16|697.36|706.11|698.31|705.16|697.36|35
1655731890000|2022-06-20 13:31:30|705.14|697.34|705.41|697.61|705.41|697.61|704.89|697.09|30
1655731900000|2022-06-20 13:31:40|705.49|697.69|705.5|697.7|705.86|698.06|705.48|697.68|28
1655731910000|2022-06-20 13:31:50|705.52|697.72|704.88|697.08|705.53|697.73|704.88|697.08|27
1655731920000|2022-06-20 13:32:00|704.83|697.03|703.6|695.8|705.01|697.21|703.57|695.77|31
1655731930000|2022-06-20 13:32:10|703.56|695.76|703.69|695.89|704.09|696.29|703.53|695.73|32
1655731940000|2022-06-20 13:32:20|703.68|695.88|703.97|696.17|703.97|696.17|703.46|695.66|26
1655731950000|2022-06-20 13:32:30|704.01|696.21|703.37|695.57|704.12|696.32|703.29|695.49|25
1655731960000|2022-06-20 13:32:40|703.35|695.55|702.88|695.08|703.35|695.55|702.87|695.07|32
1655731970000|2022-06-20 13:32:50|702.83|695.03|702.81|695.01|702.9|695.1|702.71|694.91|20
1655731980000|2022-06-20 13:33:00|702.79|694.99|702.74|694.94|702.8|695|702.16|694.36|30
1655731990000|2022-06-20 13:33:10|702.8|695|702.42|694.62|702.86|695.06|702.38|694.58|30
1655732000000|2022-06-20 13:33:20|702.41|694.61|702.14|694.34|702.41|694.61|701.82|694.02|28
1655732010000|2022-06-20 13:33:30|701.93|694.13|701.26|693.46|702.09|694.29|701.26|693.46|22
1655732020000|2022-06-20 13:33:40|701.16|693.36|700.89|693.09|701.23|693.43|700.81|693.01|28
1655732030000|2022-06-20 13:33:50|701.02|693.22|700.3|692.5|701.24|693.44|700.24|692.44|25
1655732040000|2022-06-20 13:34:00|700.22|692.42|700.19|692.39|700.3|692.5|700.16|692.36|20
1655732050000|2022-06-20 13:34:10|700.18|692.38|700.32|692.52|700.32|692.52|700.18|692.38|21
1655732060000|2022-06-20 13:34:20|700.31|692.51|700.36|692.56|700.36|692.56|700.25|692.45|19
1655732070000|2022-06-20 13:34:30|700.4|692.6|700.81|693.01|700.86|693.06|700.4|692.6|27
1655732080000|2022-06-20 13:34:40|700.85|693.05|700.9|693.1|701.07|693.27|700.76|692.96|24
1655732090000|2022-06-20 13:34:50|700.86|693.06|700.3|692.5|700.9|693.1|700.3|692.5|22
1655732100000|2022-06-20 13:35:00|700.29|692.49|700.19|692.39|700.76|692.96|700.12|692.32|32
1655732110000|2022-06-20 13:35:10|700.23|692.43|699.57|691.77|700.23|692.43|699.46|691.66|25
1655732120000|2022-06-20 13:35:20|699.56|691.76|698.61|690.81|699.58|691.78|698.61|690.81|20
1655732130000|2022-06-20 13:35:30|698.46|690.66|698.08|690.28|698.5|690.7|697.52|689.72|29
1655732140000|2022-06-20 13:35:40|697.97|690.17|697.97|690.17|698.09|690.29|697.44|689.64|28
1655732150000|2022-06-20 13:35:50|697.99|690.19|698.08|690.28|698.17|690.37|697.97|690.17|25
1655732160000|2022-06-20 13:36:00|698.07|690.27|697.23|689.43|698.07|690.27|697.23|689.43|33
1655732170000|2022-06-20 13:36:10|697.22|689.42|696.71|688.91|697.26|689.46|696.32|688.52|27
1655732180000|2022-06-20 13:36:20|696.7|688.9|697.03|689.23|697.12|689.32|696.69|688.89|30
1655732190000|2022-06-20 13:36:30|697.09|689.29|696.97|689.17|697.13|689.33|696.93|689.13|27
1655732200000|2022-06-20 13:36:40|696.95|689.15|695.48|687.68|696.95|689.15|695.02|687.22|33
1655732210000|2022-06-20 13:36:50|695.51|687.71|695.37|687.57|695.84|688.04|695.31|687.51|22
1655732220000|2022-06-20 13:37:00|695.34|687.54|694.68|686.88|695.34|687.54|694.29|686.49|31
1655732230000|2022-06-20 13:37:10|694.67|686.87|694.24|686.44|694.68|686.88|694.23|686.43|21
1655732240000|2022-06-20 13:37:20|694.3|686.5|694.67|686.87|694.85|687.05|694.29|686.49|28
1655732250000|2022-06-20 13:37:30|694.66|686.86|694.85|687.05|694.85|687.05|694.42|686.62|28
1655732260000|2022-06-20 13:37:40|694.89|687.09|695.74|687.94|695.74|687.94|694.81|687.01|28
1655732270000|2022-06-20 13:37:50|695.73|687.93|696.07|688.27|696.2|688.4|695.62|687.82|31
1655732280000|2022-06-20 13:38:00|696.08|688.28|696.09|688.29|696.33|688.53|695.94|688.14|30
1655732290000|2022-06-20 13:38:10|696.19|688.39|696.66|688.86|696.67|688.87|696.07|688.27|29
1655732300000|2022-06-20 13:38:20|696.72|688.92|696.71|688.91|696.81|689.01|696.57|688.77|25
1655732310000|2022-06-20 13:38:30|696.72|688.92|696.97|689.17|696.99|689.19|696.65|688.85|31
1655732320000|2022-06-20 13:38:40|696.95|689.15|697.12|689.32|697.12|689.32|696.95|689.15|26
1655732330000|2022-06-20 13:38:50|697.08|689.28|697.16|689.36|697.16|689.36|697|689.2|21
1655732340000|2022-06-20 13:39:00|697.17|689.37|697.73|689.93|697.8|690|697.17|689.37|28
1655732350000|2022-06-20 13:39:10|697.74|689.94|697.83|690.03|698.5|690.7|697.74|689.94|32
1655732360000|2022-06-20 13:39:20|697.8|690|697.6|689.8|698.46|690.66|697.33|689.53|31
1655732370000|2022-06-20 13:39:30|697.47|689.67|697.21|689.41|697.65|689.85|697.2|689.4|30
1655732380000|2022-06-20 13:39:40|697.28|689.48|696.99|689.19|697.28|689.48|696.99|689.19|24
1655732390000|2022-06-20 13:39:50|697.09|689.29|697.55|689.75|697.71|689.91|697.02|689.22|25
1655732400000|2022-06-20 13:40:00|697.59|689.79|697.27|689.47|697.65|689.85|697.21|689.41|31
1655732410000|2022-06-20 13:40:10|697.18|689.38|697.08|689.28|697.26|689.46|696.98|689.18|34
1655732420000|2022-06-20 13:40:20|697.09|689.29|696.94|689.14|697.15|689.35|696.94|689.14|19
1655732430000|2022-06-20 13:40:30|697|689.2|696.93|689.13|697.15|689.35|696.42|688.62|28
1655732440000|2022-06-20 13:40:40|696.94|689.14|696.68|688.88|697.06|689.26|696.65|688.85|21
1655732450000|2022-06-20 13:40:50|697.1|689.3|696.91|689.11|697.1|689.3|696.66|688.86|8
1655732460000|2022-06-20 13:41:00|696.89|689.09|697.34|689.54|697.34|689.54|696.77|688.97|24
1655732470000|2022-06-20 13:41:10|697.3|689.5|697.58|689.78|697.9|690.1|697.3|689.5|30
1655732480000|2022-06-20 13:41:20|697.6|689.8|697.13|689.33|697.6|689.8|697|689.2|32
1655732490000|2022-06-20 13:41:30|697.11|689.31|697.12|689.32|697.21|689.41|696.94|689.14|18
1655732500000|2022-06-20 13:41:40|697.14|689.34|697.13|689.33|697.14|689.34|696.81|689.01|13
1655732510000|2022-06-20 13:41:50|697.12|689.32|696.25|688.45|697.12|689.32|696.13|688.33|22
1655732520000|2022-06-20 13:42:00|696.2|688.4|696.58|688.78|696.69|688.89|695.95|688.15|25
1655732530000|2022-06-20 13:42:10|696.6|688.8|696.93|689.13|696.99|689.19|696.6|688.8|22
1655732540000|2022-06-20 13:42:20|696.92|689.12|697|689.2|697|689.2|696.83|689.03|20
1655732550000|2022-06-20 13:42:30|697.01|689.21|697.1|689.3|697.1|689.3|697|689.2|21
1655732560000|2022-06-20 13:42:40|697.09|689.29|697.6|689.8|697.62|689.82|697.08|689.28|25
1655732570000|2022-06-20 13:42:50|697.61|689.81|697.64|689.84|697.71|689.91|697.47|689.67|27
1655732580000|2022-06-20 13:43:00|697.71|689.91|698.6|690.8|698.6|690.8|697.62|689.82|27
1655732590000|2022-06-20 13:43:10|698.62|690.82|698.61|690.81|698.76|690.96|698.53|690.73|26
1655732600000|2022-06-20 13:43:20|698.62|690.82|698.47|690.67|698.73|690.93|698.22|690.42|18
1655732610000|2022-06-20 13:43:30|698.51|690.71|698.25|690.45|698.55|690.75|698.23|690.43|30
1655732620000|2022-06-20 13:43:40|698.4|690.6|698.46|690.66|698.53|690.73|698.37|690.57|18
1655732630000|2022-06-20 13:43:50|698.44|690.64|697.99|690.19|698.44|690.64|697.99|690.19|20
1655732640000|2022-06-20 13:44:00|697.98|690.18|697.05|689.25|698.03|690.23|697.05|689.25|27
1655732650000|2022-06-20 13:44:10|697.08|689.28|696.38|688.58|697.08|689.28|696.38|688.58|20
1655732660000|2022-06-20 13:44:20|696.37|688.57|696.22|688.42|696.37|688.57|696.18|688.38|27
1655732670000|2022-06-20 13:44:30|696.21|688.41|696.47|688.67|696.86|689.06|696.19|688.39|19
1655732680000|2022-06-20 13:44:40|696.54|688.74|696.22|688.42|696.54|688.74|696.18|688.38|16
1655732690000|2022-06-20 13:44:50|696.21|688.41|696.16|688.36|696.22|688.42|696.15|688.35|15
1655732700000|2022-06-20 13:45:00|696.17|688.37|695.98|688.18|696.75|688.95|695.91|688.11|30
1655732710000|2022-06-20 13:45:10|695.97|688.17|695.28|687.48|695.99|688.19|695.28|687.48|25
1655732720000|2022-06-20 13:45:20|695.26|687.46|695.71|687.91|695.79|687.99|695.26|687.46|27
1655732730000|2022-06-20 13:45:30|695.76|687.96|695.79|687.99|695.91|688.11|695.71|687.91|25
1655732740000|2022-06-20 13:45:40|695.84|688.04|695.73|687.93|696.03|688.23|695.65|687.85|24
1655732750000|2022-06-20 13:45:50|695.64|687.84|695.26|687.46|695.74|687.94|695.24|687.44|29
1655732760000|2022-06-20 13:46:00|695.27|687.47|694.61|686.81|695.29|687.49|694.35|686.55|27
1655732770000|2022-06-20 13:46:10|694.62|686.82|694.06|686.26|694.64|686.84|694.04|686.24|36
1655732780000|2022-06-20 13:46:20|694.07|686.27|693.6|685.8|694.13|686.33|693.6|685.8|28
1655732790000|2022-06-20 13:46:30|693.59|685.79|691.93|684.13|693.59|685.79|691.93|684.13|38
1655732800000|2022-06-20 13:46:40|692.03|684.23|691.77|683.97|692.17|684.37|691.7|683.9|30
1655732810000|2022-06-20 13:46:50|691.65|683.85|690.32|682.52|691.65|683.85|690.32|682.52|32
1655732820000|2022-06-20 13:47:00|690.36|682.56|690.82|683.02|690.86|683.06|689.57|681.77|33
1655732830000|2022-06-20 13:47:10|690.8|683|691.56|683.76|691.81|684.01|690.76|682.96|37
1655732840000|2022-06-20 13:47:20|691.53|683.73|691.39|683.59|691.85|684.05|691.2|683.4|33
1655732850000|2022-06-20 13:47:30|691.44|683.64|691.66|683.86|691.66|683.86|690.99|683.19|32
1655732860000|2022-06-20 13:47:40|691.67|683.87|691.78|683.98|691.83|684.03|691.27|683.47|35
1655732870000|2022-06-20 13:47:50|691.81|684.01|691.88|684.08|692.24|684.44|691.67|683.87|29
1655732880000|2022-06-20 13:48:00|691.83|684.03|691.9|684.1|691.91|684.11|691.52|683.72|35
1655732890000|2022-06-20 13:48:10|691.87|684.07|691.91|684.11|691.93|684.13|691.82|684.02|20
1655732900000|2022-06-20 13:48:20|691.93|684.13|691.65|683.85|691.98|684.18|691.3|683.5|35
1655732910000|2022-06-20 13:48:30|691.69|683.89|692.28|684.48|692.58|684.78|691.61|683.81|35
1655732920000|2022-06-20 13:48:40|692.27|684.47|692.16|684.36|692.27|684.47|692.08|684.28|22
1655732930000|2022-06-20 13:48:50|692.12|684.32|692.07|684.27|692.23|684.43|692|684.2|25
1655732940000|2022-06-20 13:49:00|692.08|684.28|692.11|684.31|692.2|684.4|692.03|684.23|19
1655732950000|2022-06-20 13:49:10|692.13|684.33|691.2|683.4|692.24|684.44|691.12|683.32|25
1655732960000|2022-06-20 13:49:20|691.15|683.35|689.68|681.88|691.15|683.35|689.34|681.54|35
1655732970000|2022-06-20 13:49:30|689.7|681.9|689.71|681.91|689.71|681.91|689.23|681.43|30
1655732980000|2022-06-20 13:49:40|689.46|681.66|688.4|680.6|689.46|681.66|688.4|680.6|32
1655732990000|2022-06-20 13:49:50|688.38|680.58|687.82|680.02|688.43|680.63|687.26|679.46|30
1655733000000|2022-06-20 13:50:00|687.83|680.03|688.49|680.69|688.61|680.81|687.71|679.91|30
1655733010000|2022-06-20 13:50:10|688.3|680.5|688.18|680.38|688.5|680.7|688.06|680.26|30
1655733020000|2022-06-20 13:50:20|688.17|680.37|688.45|680.65|688.53|680.73|688.17|680.37|26
1655733030000|2022-06-20 13:50:30|688.44|680.64|688.17|680.37|688.53|680.73|688.17|680.37|28
1655733040000|2022-06-20 13:50:40|688.21|680.41|687.79|679.99|688.39|680.59|687.79|679.99|30
1655733050000|2022-06-20 13:50:50|687.81|680.01|688.31|680.51|688.31|680.51|687.75|679.95|23
1655733060000|2022-06-20 13:51:00|688.34|680.54|687.95|680.15|688.34|680.54|687.93|680.13|28
1655733070000|2022-06-20 13:51:10|687.94|680.14|687.9|680.1|687.94|680.14|687.81|680.01|16
1655733080000|2022-06-20 13:51:20|687.81|680.01|687.82|680.02|687.93|680.13|687.81|680.01|11
1655733090000|2022-06-20 13:51:30|687.91|680.11|687.95|680.15|687.96|680.16|687.85|680.05|19
1655733100000|2022-06-20 13:51:40|687.94|680.14|687.82|680.02|688.17|680.37|687.82|680.02|22
1655733110000|2022-06-20 13:51:50|687.9|680.1|687.91|680.11|688.03|680.23|687.9|680.1|11
1655733120000|2022-06-20 13:52:00|687.92|680.12|688.08|680.28|688.08|680.28|687.92|680.12|26
1655733130000|2022-06-20 13:52:10|688.07|680.27|688.23|680.43|688.3|680.5|687.99|680.19|29
1655733140000|2022-06-20 13:52:20|688.3|680.5|688.57|680.77|688.7|680.9|688.3|680.5|26
1655733150000|2022-06-20 13:52:30|688.59|680.79|689.84|682.04|689.96|682.16|688.47|680.67|24
1655733160000|2022-06-20 13:52:40|689.83|682.03|689.99|682.19|690.41|682.61|689.8|682|30
1655733170000|2022-06-20 13:52:50|689.98|682.18|689.77|681.97|690.01|682.21|689.3|681.5|28
1655733180000|2022-06-20 13:53:00|689.79|681.99|690.34|682.54|690.4|682.6|689.68|681.88|32
1655733190000|2022-06-20 13:53:10|690.32|682.52|690.03|682.23|690.5|682.7|690.03|682.23|27
1655733200000|2022-06-20 13:53:20|690.01|682.21|690.01|682.21|690.09|682.29|690.01|682.21|18
1655733210000|2022-06-20 13:53:30|690.02|682.22|690.32|682.52|690.44|682.64|689.99|682.19|24
1655733220000|2022-06-20 13:53:40|690.34|682.54|689.96|682.16|690.43|682.63|689.83|682.03|28
1655733230000|2022-06-20 13:53:50|689.97|682.17|690.01|682.21|690.01|682.21|689.77|681.97|32
1655733240000|2022-06-20 13:54:00|690.02|682.22|690.14|682.34|690.48|682.68|690.02|682.22|22
1655733250000|2022-06-20 13:54:10|690.15|682.35|690.4|682.6|690.58|682.78|690.15|682.35|35
1655733260000|2022-06-20 13:54:20|690.41|682.61|690.46|682.66|690.53|682.73|690.41|682.61|26
1655733270000|2022-06-20 13:54:30|690.47|682.67|690.5|682.7|690.57|682.77|690.45|682.65|16
1655733280000|2022-06-20 13:54:40|690.52|682.72|690.27|682.47|690.74|682.94|690.26|682.46|25
1655733290000|2022-06-20 13:54:50|690.26|682.46|689.28|681.48|690.29|682.49|689.28|681.48|26
1655733300000|2022-06-20 13:55:00|689.27|681.47|689.92|682.12|689.93|682.13|689.11|681.31|25
1655733310000|2022-06-20 13:55:10|689.93|682.13|690.57|682.77|690.62|682.82|689.93|682.13|30
1655733320000|2022-06-20 13:55:20|690.58|682.78|690.93|683.13|691.31|683.51|690.57|682.77|30
1655733330000|2022-06-20 13:55:30|690.94|683.14|690.96|683.16|691.19|683.39|690.9|683.1|19
1655733340000|2022-06-20 13:55:40|690.94|683.14|691.08|683.28|691.12|683.32|690.87|683.07|22
1655733350000|2022-06-20 13:55:50|691.1|683.3|691.46|683.66|691.46|683.66|691.02|683.22|19
1655733360000|2022-06-20 13:56:00|691.44|683.64|690.93|683.13|691.65|683.85|690.93|683.13|32
1655733370000|2022-06-20 13:56:10|691.22|683.42|691.18|683.38|691.45|683.65|691.13|683.33|32
1655733380000|2022-06-20 13:56:20|691.12|683.32|691.51|683.71|691.54|683.74|691.12|683.32|35
1655733390000|2022-06-20 13:56:30|691.58|683.78|691.12|683.32|691.6|683.8|690.86|683.06|26
1655733400000|2022-06-20 13:56:40|691.1|683.3|691.39|683.59|691.5|683.7|691.01|683.21|27
1655733410000|2022-06-20 13:56:50|691.41|683.61|691.39|683.59|691.46|683.66|691.34|683.54|21
1655733420000|2022-06-20 13:57:00|691.36|683.56|691.15|683.35|691.5|683.7|691.12|683.32|27
1655733430000|2022-06-20 13:57:10|691.2|683.4|691.14|683.34|691.2|683.4|690.93|683.13|24
1655733440000|2022-06-20 13:57:20|691.17|683.37|691.44|683.64|691.44|683.64|691.04|683.24|26
1655733450000|2022-06-20 13:57:30|691.38|683.58|691.47|683.67|691.5|683.7|691.01|683.21|29
1655733460000|2022-06-20 13:57:40|691.38|683.58|690.87|683.07|691.48|683.68|690.82|683.02|34
1655733470000|2022-06-20 13:57:50|690.69|682.89|690.2|682.4|690.69|682.89|690.19|682.39|27
1655733480000|2022-06-20 13:58:00|690.21|682.41|690.65|682.85|690.65|682.85|690.21|682.41|23
1655733490000|2022-06-20 13:58:10|690.88|683.08|691.36|683.56|691.39|683.59|690.78|682.98|34
1655733500000|2022-06-20 13:58:20|691.31|683.51|690.85|683.05|691.38|683.58|690.84|683.04|30
1655733510000|2022-06-20 13:58:30|691.09|683.29|690.9|683.1|691.1|683.3|690.85|683.05|29
1655733520000|2022-06-20 13:58:40|690.96|683.16|690.95|683.15|690.96|683.16|690.84|683.04|18
1655733530000|2022-06-20 13:58:50|691.06|683.26|690.79|682.99|691.06|683.26|690.72|682.92|21
1655733540000|2022-06-20 13:59:00|690.78|682.98|690.71|682.91|690.84|683.04|690.66|682.86|21
1655733550000|2022-06-20 13:59:10|690.68|682.88|690.72|682.92|690.88|683.08|690.63|682.83|28
1655733560000|2022-06-20 13:59:20|690.73|682.93|690.85|683.05|690.93|683.13|690.73|682.93|24
1655733570000|2022-06-20 13:59:30|690.86|683.06|691.03|683.23|691.15|683.35|690.86|683.06|24
1655733580000|2022-06-20 13:59:40|691.05|683.25|691.39|683.59|691.42|683.62|691|683.2|27
1655733590000|2022-06-20 13:59:50|691.38|683.58|690.98|683.18|691.44|683.64|690.96|683.16|20
1655733600000|2022-06-20 14:00:00|691.01|683.21|691.5|683.7|691.5|683.7|691.01|683.21|31
1655733610000|2022-06-20 14:00:10|691.55|683.75|691.07|683.27|691.59|683.79|691.07|683.27|26
1655733620000|2022-06-20 14:00:20|691.03|683.23|690.86|683.06|691.14|683.34|690.84|683.04|18
1655733630000|2022-06-20 14:00:30|690.87|683.07|690.94|683.14|690.99|683.19|690.87|683.07|22
1655733640000|2022-06-20 14:00:40|690.95|683.15|691.67|683.87|691.67|683.87|690.95|683.15|32
1655733650000|2022-06-20 14:00:50|691.69|683.89|692.32|684.52|692.34|684.54|691.64|683.84|28
1655733660000|2022-06-20 14:01:00|692.35|684.55|692.71|684.91|692.71|684.91|692.33|684.53|26
1655733670000|2022-06-20 14:01:10|692.69|684.89|692.9|685.1|692.95|685.15|692.56|684.76|32
1655733680000|2022-06-20 14:01:20|692.94|685.14|693.35|685.55|693.37|685.57|692.86|685.06|33
1655733690000|2022-06-20 14:01:30|693.38|685.58|695.31|687.51|695.31|687.51|693.38|685.58|32
1655733700000|2022-06-20 14:01:40|695.5|687.7|695.86|688.06|696.26|688.46|695.22|687.42|37
1655733710000|2022-06-20 14:01:50|695.91|688.11|695.79|687.99|696.28|688.48|695.48|687.68|34
1655733720000|2022-06-20 14:02:00|695.65|687.85|695.38|687.58|696.05|688.25|695.15|687.35|30
1655733730000|2022-06-20 14:02:10|695.4|687.6|695.8|688|695.86|688.06|695.4|687.6|32
1655733740000|2022-06-20 14:02:20|695.79|687.99|696.62|688.82|697.29|689.49|695.79|687.99|33
1655733750000|2022-06-20 14:02:30|696.61|688.81|695.97|688.17|696.61|688.81|695.97|688.17|33
1655733760000|2022-06-20 14:02:40|695.94|688.14|697.86|690.06|698.15|690.35|695.92|688.12|38
1655733770000|2022-06-20 14:02:50|697.84|690.04|697.13|689.33|697.84|690.04|697.13|689.33|34
1655733780000|2022-06-20 14:03:00|697.24|689.44|696.12|688.32|697.24|689.44|696.12|688.32|26
1655733790000|2022-06-20 14:03:10|696.11|688.31|694.99|687.19|696.16|688.36|694.99|687.19|25
1655733800000|2022-06-20 14:03:20|694.96|687.16|695.81|688.01|695.91|688.11|694.94|687.14|29
1655733810000|2022-06-20 14:03:30|695.82|688.02|695.57|687.77|696.13|688.33|695.51|687.71|22
1655733820000|2022-06-20 14:03:40|695.61|687.81|695.94|688.14|695.94|688.14|695.59|687.79|18
1655733830000|2022-06-20 14:03:50|695.95|688.15|695.96|688.16|696.3|688.5|695.93|688.13|32
1655733840000|2022-06-20 14:04:00|695.95|688.15|695.83|688.03|696.09|688.29|695.79|687.99|25
1655733850000|2022-06-20 14:04:10|695.84|688.04|695.82|688.02|696.09|688.29|695.67|687.87|23
1655733860000|2022-06-20 14:04:20|695.83|688.03|696|688.2|696.01|688.21|695.78|687.98|23
1655733870000|2022-06-20 14:04:30|695.96|688.16|696.06|688.26|696.11|688.31|695.95|688.15|21
1655733880000|2022-06-20 14:04:40|696.05|688.25|696.42|688.62|696.42|688.62|695.95|688.15|22
1655733890000|2022-06-20 14:04:50|696.43|688.63|696.34|688.54|696.45|688.65|696.1|688.3|25
1655733900000|2022-06-20 14:05:00|696.35|688.55|696.45|688.65|696.46|688.66|696.03|688.23|29
1655733910000|2022-06-20 14:05:10|696.47|688.67|695.88|688.08|696.68|688.88|695.88|688.08|26
1655733920000|2022-06-20 14:05:20|695.85|688.05|695.99|688.19|696.08|688.28|695.82|688.02|19
1655733930000|2022-06-20 14:05:30|696|688.2|696.94|689.14|697.06|689.26|696|688.2|26
1655733940000|2022-06-20 14:05:40|696.98|689.18|697.65|689.85|697.81|690.01|696.98|689.18|30
1655733950000|2022-06-20 14:05:50|697.74|689.94|697.67|689.87|697.78|689.98|697.57|689.77|26
1655733960000|2022-06-20 14:06:00|697.68|689.88|697.99|690.19|698.11|690.31|697.65|689.85|28
1655733970000|2022-06-20 14:06:10|697.94|690.14|698.08|690.28|698.33|690.53|697.88|690.08|31
1655733980000|2022-06-20 14:06:20|698.07|690.27|698.02|690.22|698.18|690.38|697.98|690.18|25
1655733990000|2022-06-20 14:06:30|698.03|690.23|697.9|690.1|698.15|690.35|697.75|689.95|24
1655734000000|2022-06-20 14:06:40|697.85|690.05|697.82|690.02|698.01|690.21|697.81|690.01|20
1655734010000|2022-06-20 14:06:50|698.08|690.28|697.85|690.05|698.08|690.28|697.69|689.89|29
1655734020000|2022-06-20 14:07:00|697.87|690.07|697.89|690.09|698.04|690.24|697.65|689.85|26
1655734030000|2022-06-20 14:07:10|697.9|690.1|697.85|690.05|697.99|690.19|697.73|689.93|27
1655734040000|2022-06-20 14:07:20|697.82|690.02|697.16|689.36|697.96|690.16|696.98|689.18|25
1655734050000|2022-06-20 14:07:30|697.13|689.33|697.1|689.3|697.23|689.43|696.98|689.18|23
1655734060000|2022-06-20 14:07:40|697.09|689.29|697.46|689.66|697.46|689.66|697|689.2|21
1655734070000|2022-06-20 14:07:50|697.44|689.64|697.19|689.39|697.5|689.7|697.13|689.33|22
1655734080000|2022-06-20 14:08:00|697.2|689.4|697.19|689.39|697.48|689.68|697.01|689.21|32
1655734090000|2022-06-20 14:08:10|697.14|689.34|697.08|689.28|697.17|689.37|697.07|689.27|21
1655734100000|2022-06-20 14:08:20|697.07|689.27|696.88|689.08|697.09|689.29|696.88|689.08|29
1655734110000|2022-06-20 14:08:30|696.86|689.06|696.52|688.72|697.05|689.25|696.2|688.4|28
1655734120000|2022-06-20 14:08:40|696.54|688.74|696.74|688.94|697.09|689.29|696.52|688.72|24
1655734130000|2022-06-20 14:08:50|696.75|688.95|697.14|689.34|697.14|689.34|696.75|688.95|25
1655734140000|2022-06-20 14:09:00|697.13|689.33|696.99|689.19|697.2|689.4|696.9|689.1|19
1655734150000|2022-06-20 14:09:10|697|689.2|696.99|689.19|697|689.2|696.91|689.11|22
1655734160000|2022-06-20 14:09:20|696.97|689.17|697.01|689.21|697.1|689.3|696.97|689.17|22
1655734170000|2022-06-20 14:09:30|697.03|689.23|697.43|689.63|697.44|689.64|696.9|689.1|28
1655734180000|2022-06-20 14:09:40|697.46|689.66|697.94|690.14|698.05|690.25|697.46|689.66|29
1655734190000|2022-06-20 14:09:50|697.92|690.12|697.94|690.14|698.11|690.31|697.88|690.08|23
1655734200000|2022-06-20 14:10:00|697.97|690.17|698.1|690.3|698.1|690.3|697.72|689.92|28
1655734210000|2022-06-20 14:10:10|698.07|690.27|698.04|690.24|698.07|690.27|697.71|689.91|21
1655734220000|2022-06-20 14:10:20|697.57|689.77|697.82|690.02|698.05|690.25|697.57|689.77|28
1655734230000|2022-06-20 14:10:30|697.84|690.04|697.98|690.18|697.99|690.19|697.63|689.83|21
1655734240000|2022-06-20 14:10:40|697.52|689.72|697.85|690.05|698.03|690.23|697.52|689.72|27
1655734250000|2022-06-20 14:10:50|698.05|690.25|697.89|690.09|698.05|690.25|697.71|689.91|25
1655734260000|2022-06-20 14:11:00|697.91|690.11|698.58|690.78|698.62|690.82|697.91|690.11|24
1655734270000|2022-06-20 14:11:10|698.57|690.77|698.78|690.98|698.94|691.14|698.38|690.58|20
1655734280000|2022-06-20 14:11:20|698.79|690.99|698.05|690.25|698.8|691|697.91|690.11|28
1655734290000|2022-06-20 14:11:30|698.01|690.21|697.98|690.18|698.2|690.4|697.8|690|26
1655734300000|2022-06-20 14:11:40|698.06|690.26|698.61|690.81|698.64|690.84|698.05|690.25|29
1655734310000|2022-06-20 14:11:50|698.62|690.82|698.72|690.92|698.9|691.1|698.44|690.64|28
1655734320000|2022-06-20 14:12:00|698.81|691.01|698.04|690.24|698.81|691.01|698.01|690.21|35
1655734330000|2022-06-20 14:12:10|698.01|690.21|698.33|690.53|698.85|691.05|697.94|690.14|33
1655734340000|2022-06-20 14:12:20|698.32|690.52|698.04|690.24|698.57|690.77|698.04|690.24|32
1655734350000|2022-06-20 14:12:30|698.03|690.23|697.98|690.18|698.21|690.41|697.74|689.94|29
1655734360000|2022-06-20 14:12:40|697.94|690.14|697.73|689.93|698|690.2|697.59|689.79|28
1655734370000|2022-06-20 14:12:50|697.63|689.83|697.14|689.34|698.04|690.24|697.14|689.34|24
1655734380000|2022-06-20 14:13:00|697.03|689.23|697.09|689.29|697.37|689.57|696.98|689.18|33
1655734390000|2022-06-20 14:13:10|697.05|689.25|696.84|689.04|697.19|689.39|696.84|689.04|23
1655734400000|2022-06-20 14:13:20|696.8|689|696.8|689|696.93|689.13|696.66|688.86|27
1655734410000|2022-06-20 14:13:30|696.79|688.99|695.95|688.15|696.84|689.04|695.95|688.15|26
1655734420000|2022-06-20 14:13:40|695.88|688.08|695.84|688.04|696.07|688.27|695.82|688.02|31
1655734430000|2022-06-20 14:13:50|695.76|687.96|696.8|689|696.8|689|695.76|687.96|33
1655734440000|2022-06-20 14:14:00|696.78|688.98|697.71|689.91|697.71|689.91|696.62|688.82|28
1655734450000|2022-06-20 14:14:10|697.78|689.98|697.87|690.07|698.48|690.68|697.76|689.96|31
1655734460000|2022-06-20 14:14:20|697.86|690.06|697.62|689.82|697.93|690.13|697.61|689.81|28
1655734470000|2022-06-20 14:14:30|697.64|689.84|697.11|689.31|697.81|690.01|697.09|689.29|30
1655734480000|2022-06-20 14:14:40|697.03|689.23|696.23|688.43|697.18|689.38|696.23|688.43|31
1655734490000|2022-06-20 14:14:50|696.18|688.38|696.01|688.21|696.25|688.45|695.93|688.13|28
1655734500000|2022-06-20 14:15:00|695.94|688.14|695.99|688.19|696.58|688.78|695.84|688.04|33
1655734510000|2022-06-20 14:15:10|696|688.2|695.62|687.82|696.23|688.43|695.61|687.81|27
1655734520000|2022-06-20 14:15:20|695.61|687.81|695.77|687.97|696.03|688.23|695.61|687.81|24
1655734530000|2022-06-20 14:15:30|695.78|687.98|695.59|687.79|695.87|688.07|695.46|687.66|28
1655734540000|2022-06-20 14:15:40|695.66|687.86|696.04|688.24|696.05|688.25|695.41|687.61|30
1655734550000|2022-06-20 14:15:50|695.99|688.19|696.51|688.71|696.58|688.78|695.79|687.99|22
1655734560000|2022-06-20 14:16:00|696.54|688.74|697.09|689.29|697.11|689.31|696.54|688.74|32
1655734570000|2022-06-20 14:16:10|697.27|689.47|698.61|690.81|698.61|690.81|697.27|689.47|31
1655734580000|2022-06-20 14:16:20|698.64|690.84|699.6|691.8|699.77|691.97|698.64|690.84|32
1655734590000|2022-06-20 14:16:30|699.31|691.51|699.67|691.87|699.78|691.98|699.08|691.28|29
1655734600000|2022-06-20 14:16:40|699.26|691.46|699.65|691.85|699.65|691.85|699.15|691.35|32
1655734610000|2022-06-20 14:16:50|699.71|691.91|701.27|693.47|701.27|693.47|699.68|691.88|30
1655734620000|2022-06-20 14:17:00|701.3|693.5|700.08|692.28|701.3|693.5|699.89|692.09|35
1655734630000|2022-06-20 14:17:10|700.13|692.33|700.54|692.74|700.63|692.83|700.03|692.23|38
1655734640000|2022-06-20 14:17:20|700.57|692.77|700.36|692.56|700.98|693.18|699.96|692.16|29
1655734650000|2022-06-20 14:17:30|700.34|692.54|700.64|692.84|700.88|693.08|700.34|692.54|29
1655734660000|2022-06-20 14:17:40|700.59|692.79|700.77|692.97|700.79|692.99|700.55|692.75|29
1655734670000|2022-06-20 14:17:50|700.8|693|700.73|692.93|700.95|693.15|700.73|692.93|29
1655734680000|2022-06-20 14:18:00|700.74|692.94|699.89|692.09|700.76|692.96|699.89|692.09|25
1655734690000|2022-06-20 14:18:10|699.88|692.08|700.11|692.31|700.11|692.31|699.68|691.88|26
1655734700000|2022-06-20 14:18:20|700.2|692.4|700.11|692.31|700.2|692.4|699.82|692.02|28
1655734710000|2022-06-20 14:18:30|700.1|692.3|700.02|692.22|700.14|692.34|699.7|691.9|18
1655734720000|2022-06-20 14:18:40|700.07|692.27|699.92|692.12|700.07|692.27|699.61|691.81|16
1655734730000|2022-06-20 14:18:50|699.91|692.11|699.11|691.31|700|692.2|699.02|691.22|26
1655734740000|2022-06-20 14:19:00|699.08|691.28|698.98|691.18|699.25|691.45|698.8|691|25
1655734750000|2022-06-20 14:19:10|698.99|691.19|699.15|691.35|699.33|691.53|698.98|691.18|25
1655734760000|2022-06-20 14:19:20|699.09|691.29|699.09|691.29|699.21|691.41|699.08|691.28|16
1655734770000|2022-06-20 14:19:30|699.12|691.32|699.38|691.58|699.46|691.66|699.12|691.32|17
1655734780000|2022-06-20 14:19:40|699.37|691.57|699.17|691.37|699.39|691.59|699.08|691.28|22
1655734790000|2022-06-20 14:19:50|699.16|691.36|698.9|691.1|699.22|691.42|698.62|690.82|24
1655734800000|2022-06-20 14:20:00|698.95|691.15|699.72|691.92|699.72|691.92|698.95|691.15|27
1655734810000|2022-06-20 14:20:10|699.89|692.09|700.04|692.24|700.17|692.37|699.89|692.09|30
1655734820000|2022-06-20 14:20:20|700.09|692.29|699.72|691.92|700.15|692.35|699.72|691.92|27
1655734830000|2022-06-20 14:20:30|699.78|691.98|699.84|692.04|699.97|692.17|699.44|691.64|25
1655734840000|2022-06-20 14:20:40|699.86|692.06|700.04|692.24|700.13|692.33|699.84|692.04|23
1655734850000|2022-06-20 14:20:50|700.01|692.21|700.08|692.28|700.18|692.38|699.99|692.19|25
1655734860000|2022-06-20 14:21:00|700.1|692.3|700.11|692.31|700.12|692.32|699.95|692.15|16
1655734870000|2022-06-20 14:21:10|700.05|692.25|700.72|692.92|700.72|692.92|699.92|692.12|25
1655734880000|2022-06-20 14:21:20|700.73|692.93|700.96|693.16|701.1|693.3|700.73|692.93|31
1655734890000|2022-06-20 14:21:30|700.97|693.17|700.94|693.14|700.99|693.19|700.88|693.08|15
1655734900000|2022-06-20 14:21:40|701|693.2|700.84|693.04|701.02|693.22|700.84|693.04|23
1655734910000|2022-06-20 14:21:50|700.91|693.11|701.37|693.57|701.42|693.62|700.71|692.91|31
1655734920000|2022-06-20 14:22:00|701.45|693.65|701.55|693.75|701.57|693.77|700.89|693.09|22
1655734930000|2022-06-20 14:22:10|701.56|693.76|702.06|694.26|702.25|694.45|701.56|693.76|28
1655734940000|2022-06-20 14:22:20|702.02|694.22|702.34|694.54|702.41|694.61|702.02|694.22|28
1655734950000|2022-06-20 14:22:30|702.36|694.56|702.22|694.42|702.37|694.57|702.11|694.31|25
1655734960000|2022-06-20 14:22:40|702.23|694.43|702.26|694.46|702.4|694.6|702.18|694.38|17
1655734970000|2022-06-20 14:22:50|702.33|694.53|702.92|695.12|702.96|695.16|702.32|694.52|21
1655734980000|2022-06-20 14:23:00|702.95|695.15|703.14|695.34|703.17|695.37|702.85|695.05|22
1655734990000|2022-06-20 14:23:10|703.15|695.35|705.21|697.41|705.23|697.43|703.03|695.23|30
1655735000000|2022-06-20 14:23:20|705.38|697.58|705.01|697.21|705.44|697.64|704.55|696.75|31
1655735010000|2022-06-20 14:23:30|704.99|697.19|705.57|697.77|705.63|697.83|704.98|697.18|30
1655735020000|2022-06-20 14:23:40|705.54|697.74|705.76|697.96|705.93|698.13|705.54|697.74|20
1655735030000|2022-06-20 14:23:50|705.77|697.97|706.42|698.62|706.42|698.62|705.67|697.87|29
1655735040000|2022-06-20 14:24:00|706.4|698.6|706.4|698.6|706.57|698.77|706.36|698.56|22
1655735050000|2022-06-20 14:24:10|706.41|698.61|706.52|698.72|706.61|698.81|706.4|698.6|21
1655735060000|2022-06-20 14:24:20|706.55|698.75|706.79|698.99|706.79|698.99|706.19|698.39|25
1655735070000|2022-06-20 14:24:30|706.82|699.02|707.82|700.02|707.94|700.14|706.71|698.91|33
1655735080000|2022-06-20 14:24:40|707.69|699.89|709.96|702.16|709.96|702.16|707.69|699.89|33
1655735090000|2022-06-20 14:24:50|709.92|702.12|711.35|703.55|711.35|703.55|709.43|701.63|34
1655735100000|2022-06-20 14:25:00|711.56|703.76|714.06|706.26|714.06|706.26|711.55|703.75|34
1655735110000|2022-06-20 14:25:10|714.1|706.3|715.08|707.28|717.06|709.26|714.08|706.28|37
1655735120000|2022-06-20 14:25:20|715.07|707.27|712.44|704.64|715.07|707.27|712.44|704.64|37
1655735130000|2022-06-20 14:25:30|712.38|704.58|712.75|704.95|712.93|705.13|712.38|704.58|32
1655735140000|2022-06-20 14:25:40|712.73|704.93|710.08|702.28|712.73|704.93|710.07|702.27|35
1655735150000|2022-06-20 14:25:50|710.07|702.27|709.14|701.34|710.18|702.38|708.92|701.12|29
1655735160000|2022-06-20 14:26:00|708.88|701.08|708.73|700.93|708.88|701.08|708.09|700.29|31
1655735170000|2022-06-20 14:26:10|708.69|700.89|708.57|700.77|709|701.2|708.57|700.77|25
1655735180000|2022-06-20 14:26:20|708.55|700.75|708.04|700.24|708.67|700.87|707.97|700.17|30
1655735190000|2022-06-20 14:26:30|708.03|700.23|707.54|699.74|708.03|700.23|707.16|699.36|26
1655735200000|2022-06-20 14:26:40|707.55|699.75|707.91|700.11|708.48|700.68|707.52|699.72|29
1655735210000|2022-06-20 14:26:50|707.88|700.08|707.19|699.39|707.97|700.17|707.09|699.29|26
1655735220000|2022-06-20 14:27:00|707.18|699.38|707.45|699.65|707.76|699.96|707.14|699.34|31
1655735230000|2022-06-20 14:27:10|707.4|699.6|707.2|699.4|707.49|699.69|707.04|699.24|28
1655735240000|2022-06-20 14:27:20|707.15|699.35|707.2|699.4|707.67|699.87|707.11|699.31|33
1655735250000|2022-06-20 14:27:30|707.22|699.42|708|700.2|708|700.2|707.22|699.42|18
1655735260000|2022-06-20 14:27:40|708.13|700.33|708.79|700.99|708.91|701.11|707.93|700.13|30
1655735270000|2022-06-20 14:27:50|708.8|701|709.13|701.33|709.83|702.03|708.8|701|32
1655735280000|2022-06-20 14:28:00|709.09|701.29|707.34|699.54|709.09|701.29|707.34|699.54|27
1655735290000|2022-06-20 14:28:10|707.29|699.49|707.33|699.53|707.95|700.15|707.2|699.4|30
1655735300000|2022-06-20 14:28:20|707.29|699.49|707.02|699.22|707.29|699.49|706.99|699.19|22
1655735310000|2022-06-20 14:28:30|707|699.2|707.08|699.28|707.16|699.36|706.96|699.16|15
1655735320000|2022-06-20 14:28:40|707.06|699.26|707.17|699.37|707.18|699.38|707.05|699.25|23
1655735330000|2022-06-20 14:28:50|707.14|699.34|706.87|699.07|707.14|699.34|706.87|699.07|20
1655735340000|2022-06-20 14:29:00|706.88|699.08|707.13|699.33|707.13|699.33|706.78|698.98|25
1655735350000|2022-06-20 14:29:10|707.12|699.32|706.43|698.63|707.13|699.33|706.43|698.63|24
1655735360000|2022-06-20 14:29:20|706.32|698.52|706.62|698.82|706.76|698.96|706.32|698.52|17
1655735370000|2022-06-20 14:29:30|706.63|698.83|706.4|698.6|706.82|699.02|706.16|698.36|25
1655735380000|2022-06-20 14:29:40|706.6|698.8|706.59|698.79|706.6|698.8|706.51|698.71|10
1655735390000|2022-06-20 14:29:50|706.61|698.81|706.16|698.36|706.62|698.82|706.16|698.36|25
1655735400000|2022-06-20 14:30:00|706.14|698.34|706.32|698.52|706.77|698.97|706.13|698.33|30
1655735410000|2022-06-20 14:30:10|706.33|698.53|706.64|698.84|706.64|698.84|706.33|698.53|23
1655735420000|2022-06-20 14:30:20|706.63|698.83|706.82|699.02|706.84|699.04|706.52|698.72|24
1655735430000|2022-06-20 14:30:30|706.85|699.05|706.71|698.91|706.88|699.08|706.71|698.91|26
1655735440000|2022-06-20 14:30:40|706.73|698.93|706.21|698.41|706.81|699.01|706.19|698.39|33
1655735450000|2022-06-20 14:30:50|706.23|698.43|706.06|698.26|706.23|698.43|705.91|698.11|19
1655735460000|2022-06-20 14:31:00|705.99|698.19|704.6|696.8|706.06|698.26|704.6|696.8|29
1655735470000|2022-06-20 14:31:10|704.55|696.75|704.63|696.83|704.63|696.83|704.13|696.33|31
1655735480000|2022-06-20 14:31:20|704.48|696.68|705.65|697.85|705.83|698.03|704.44|696.64|31
1655735490000|2022-06-20 14:31:30|705.6|697.8|705.62|697.82|705.63|697.83|705.07|697.27|31
1655735500000|2022-06-20 14:31:40|705.46|697.66|705.74|697.94|705.76|697.96|705.46|697.66|25
1655735510000|2022-06-20 14:31:50|705.77|697.97|706.4|698.6|706.4|698.6|705.72|697.92|30
1655735520000|2022-06-20 14:32:00|706.54|698.74|707.73|699.93|708.08|700.28|706.54|698.74|31
1655735530000|2022-06-20 14:32:10|707.68|699.88|708.29|700.49|708.29|700.49|707.68|699.88|28
1655735540000|2022-06-20 14:32:20|708.34|700.54|708.34|700.54|708.42|700.62|708.08|700.28|29
1655735550000|2022-06-20 14:32:30|708.37|700.57|709.11|701.31|709.97|702.17|708.37|700.57|35
1655735560000|2022-06-20 14:32:40|709.1|701.3|709.27|701.47|709.62|701.82|708.84|701.04|35
1655735570000|2022-06-20 14:32:50|709.18|701.38|708.94|701.14|709.3|701.5|708.92|701.12|31
1655735580000|2022-06-20 14:33:00|708.98|701.18|707.9|700.1|709.01|701.21|707.74|699.94|37
1655735590000|2022-06-20 14:33:10|707.91|700.11|707.74|699.94|707.99|700.19|707.26|699.46|34
1655735600000|2022-06-20 14:33:20|707.71|699.91|708.05|700.25|708.58|700.78|707.71|699.91|25
1655735610000|2022-06-20 14:33:30|708.03|700.23|708.61|700.81|708.61|700.81|707.91|700.11|32
1655735620000|2022-06-20 14:33:40|708.6|700.8|708.34|700.54|708.6|700.8|708.01|700.21|34
1655735630000|2022-06-20 14:33:50|708.29|700.49|707.8|700|708.37|700.57|707.8|700|35
1655735640000|2022-06-20 14:34:00|707.83|700.03|707.8|700|708.18|700.38|707.22|699.42|31
1655735650000|2022-06-20 14:34:10|707.78|699.98|707.29|699.49|708.19|700.39|707.29|699.49|31
1655735660000|2022-06-20 14:34:20|707.28|699.48|708.46|700.66|708.59|700.79|707.28|699.48|34
1655735670000|2022-06-20 14:34:30|708.45|700.65|709.04|701.24|709.76|701.96|708.38|700.58|37
1655735680000|2022-06-20 14:34:40|708.97|701.17|709|701.2|709.1|701.3|708.96|701.16|24
1655735690000|2022-06-20 14:34:50|709.07|701.27|708.89|701.09|709.11|701.31|708.88|701.08|21
1655735700000|2022-06-20 14:35:00|708.9|701.1|708.93|701.13|709|701.2|708.13|700.33|33
1655735710000|2022-06-20 14:35:10|708.9|701.1|708.94|701.14|709.04|701.24|708.87|701.07|30
1655735720000|2022-06-20 14:35:20|708.91|701.11|709|701.2|709.4|701.6|708.9|701.1|35
1655735730000|2022-06-20 14:35:30|708.99|701.19|710.11|702.31|710.35|702.55|708.87|701.07|32
1655735740000|2022-06-20 14:35:40|710.25|702.45|709.39|701.59|710.33|702.53|709.39|701.59|33
1655735750000|2022-06-20 14:35:50|709.45|701.65|709.44|701.64|709.93|702.13|709.41|701.61|36
1655735760000|2022-06-20 14:36:00|709.14|701.34|708.63|700.83|709.6|701.8|708.6|700.8|32
1655735770000|2022-06-20 14:36:10|708.88|701.08|709.13|701.33|709.51|701.71|708.69|700.89|37
1655735780000|2022-06-20 14:36:20|709.06|701.26|709.09|701.29|709.13|701.33|708.35|700.55|30
1655735790000|2022-06-20 14:36:30|708.82|701.02|707.96|700.16|708.82|701.02|707.96|700.16|33
1655735800000|2022-06-20 14:36:40|708|700.2|707.92|700.12|708.21|700.41|707.89|700.09|30
1655735810000|2022-06-20 14:36:50|707.94|700.14|708.1|700.3|708.1|700.3|707.88|700.08|25
1655735820000|2022-06-20 14:37:00|708.03|700.23|708.57|700.77|708.62|700.82|707.77|699.97|31
1655735830000|2022-06-20 14:37:10|708.79|700.99|709.53|701.73|709.53|701.73|708.63|700.83|33
1655735840000|2022-06-20 14:37:20|709.42|701.62|709.17|701.37|709.56|701.76|708.96|701.16|33
1655735850000|2022-06-20 14:37:30|709.23|701.43|709.45|701.65|709.88|702.08|709.1|701.3|33
1655735860000|2022-06-20 14:37:40|709.71|701.91|709.81|702.01|710.16|702.36|709.63|701.83|29
1655735870000|2022-06-20 14:37:50|710.15|702.35|710.05|702.25|710.24|702.44|709.97|702.17|31
1655735880000|2022-06-20 14:38:00|710.08|702.28|710.27|702.47|710.27|702.47|709.92|702.12|29
1655735890000|2022-06-20 14:38:10|710.24|702.44|711.48|703.68|711.82|704.02|710.05|702.25|34
1655735900000|2022-06-20 14:38:20|711.43|703.63|712.59|704.79|712.67|704.87|711.37|703.57|30
1655735910000|2022-06-20 14:38:30|712.61|704.81|713.11|705.31|713.21|705.41|712.61|704.81|32
1655735920000|2022-06-20 14:38:40|713.12|705.32|713.82|706.02|713.97|706.17|713.06|705.26|28
1655735930000|2022-06-20 14:38:50|713.84|706.04|714.58|706.78|714.6|706.8|713.84|706.04|22
1655735940000|2022-06-20 14:39:00|714.59|706.79|713.59|705.79|714.62|706.82|713.51|705.71|35
1655735950000|2022-06-20 14:39:10|713.82|706.02|713.22|705.42|713.82|706.02|713.17|705.37|29
1655735960000|2022-06-20 14:39:20|713.16|705.36|713.37|705.57|713.37|705.57|713.16|705.36|30
1655735970000|2022-06-20 14:39:30|713.35|705.55|713|705.2|713.35|705.55|712.89|705.09|30
1655735980000|2022-06-20 14:39:40|712.94|705.14|713.83|706.03|714.12|706.32|712.94|705.14|35
1655735990000|2022-06-20 14:39:50|713.82|706.02|714.98|707.18|715.17|707.37|713.62|705.82|30
1655736000000|2022-06-20 14:40:00|715.19|707.39|716.79|708.99|716.81|709.01|715.06|707.26|33
1655736010000|2022-06-20 14:40:10|716.75|708.95|718.32|710.52|718.59|710.79|716.46|708.66|33
1655736020000|2022-06-20 14:40:20|718.36|710.56|719.23|711.43|719.23|711.43|717.81|710.01|31
1655736030000|2022-06-20 14:40:30|719.28|711.48|719.42|711.62|719.96|712.16|719.24|711.44|32
1655736040000|2022-06-20 14:40:40|719.43|711.63|716.92|709.12|719.43|711.63|716.61|708.81|34
1655736050000|2022-06-20 14:40:50|717.1|709.3|718.98|711.18|719.4|711.6|716.93|709.13|36
1655736060000|2022-06-20 14:41:00|718.9|711.1|717.29|709.49|719.12|711.32|717.24|709.44|32
1655736070000|2022-06-20 14:41:10|717.39|709.59|717.19|709.39|717.39|709.59|716.71|708.91|27
1655736080000|2022-06-20 14:41:20|717.6|709.8|718.3|710.5|718.3|710.5|717.32|709.52|35
1655736090000|2022-06-20 14:41:30|718.29|710.49|718.24|710.44|718.3|710.5|718.09|710.29|32
1655736100000|2022-06-20 14:41:40|718.23|710.43|718.88|711.08|719.06|711.26|718.23|710.43|35
1655736110000|2022-06-20 14:41:50|718.89|711.09|721.26|713.46|721.26|713.46|718.69|710.89|33
1655736120000|2022-06-20 14:42:00|721.43|713.63|721.23|713.43|721.64|713.84|721.2|713.4|31
1655736130000|2022-06-20 14:42:10|721.34|713.54|721.69|713.89|721.88|714.08|721.32|713.52|32
1655736140000|2022-06-20 14:42:20|721.71|713.91|723.48|715.68|723.48|715.68|721.61|713.81|37
1655736150000|2022-06-20 14:42:30|723.58|715.78|725.28|717.48|725.41|717.61|723.32|715.52|31
1655736160000|2022-06-20 14:42:40|725.34|717.54|725.34|717.54|725.6|717.8|725.29|717.49|31
1655736170000|2022-06-20 14:42:50|725.33|717.53|725.56|717.76|725.95|718.15|725.33|717.53|34
1655736180000|2022-06-20 14:43:00|725.67|717.87|725.05|717.25|726.06|718.26|725.05|717.25|36
1655736190000|2022-06-20 14:43:10|725.07|717.27|724.15|716.35|725.18|717.38|724.15|716.35|29
1655736200000|2022-06-20 14:43:20|724.17|716.37|723.29|715.49|724.21|716.41|723.21|715.41|34
1655736210000|2022-06-20 14:43:30|723.15|715.35|722.15|714.35|723.2|715.4|722.08|714.28|31
1655736220000|2022-06-20 14:43:40|721.59|713.79|721.86|714.06|722.03|714.23|721.37|713.57|33
1655736230000|2022-06-20 14:43:50|721.81|714.01|721.71|713.91|722.93|715.13|721.71|713.91|31
1655736240000|2022-06-20 14:44:00|721.52|713.72|722.87|715.07|722.89|715.09|721.52|713.72|33
1655736250000|2022-06-20 14:44:10|722.82|715.02|723.33|715.53|723.33|715.53|722.3|714.5|27
1655736260000|2022-06-20 14:44:20|723.53|715.73|727.47|719.67|727.48|719.68|723.53|715.73|37
1655736270000|2022-06-20 14:44:30|727.4|719.6|727.09|719.29|727.44|719.64|726.69|718.89|36
1655736280000|2022-06-20 14:44:40|727.07|719.27|726.27|718.47|727.07|719.27|726.13|718.33|31
1655736290000|2022-06-20 14:44:50|726.26|718.46|726.2|718.4|726.71|718.91|726.08|718.28|31
1655736300000|2022-06-20 14:45:00|726.16|718.36|724.83|717.03|726.16|718.36|724.81|717.01|28
1655736310000|2022-06-20 14:45:10|724.81|717.01|723.93|716.13|724.81|717.01|723.03|715.23|38
1655736320000|2022-06-20 14:45:20|724.02|716.22|723.68|715.88|724.02|716.22|723.21|715.41|36
1655736330000|2022-06-20 14:45:30|723.62|715.82|723.66|715.86|723.76|715.96|723.16|715.36|31
1655736340000|2022-06-20 14:45:40|723.61|715.81|724.13|716.33|724.14|716.34|723.47|715.67|26
1655736350000|2022-06-20 14:45:50|724.91|717.11|726.99|719.19|727.47|719.67|724.75|716.95|35
1655736360000|2022-06-20 14:46:00|727.29|719.49|727.21|719.41|727.35|719.55|726.09|718.29|36
1655736370000|2022-06-20 14:46:10|727.22|719.42|727.26|719.46|727.31|719.51|726.47|718.67|32
1655736380000|2022-06-20 14:46:20|727.25|719.45|726.65|718.85|727.4|719.6|726.43|718.63|39
1655736390000|2022-06-20 14:46:30|726.68|718.88|726.79|718.99|726.79|718.99|726.54|718.74|27
1655736400000|2022-06-20 14:46:40|726.78|718.98|725.55|717.75|726.86|719.06|725.55|717.75|31
1655736410000|2022-06-20 14:46:50|725.66|717.86|724.95|717.15|725.74|717.94|724.95|717.15|34
1655736420000|2022-06-20 14:47:00|724.93|717.13|723.41|715.61|724.93|717.13|723.41|715.61|36
1655736430000|2022-06-20 14:47:10|723.39|715.59|723.82|716.02|724.56|716.76|723.3|715.5|30
1655736440000|2022-06-20 14:47:20|724|716.2|725.21|717.41|725.21|717.41|723.99|716.19|30
1655736450000|2022-06-20 14:47:30|725.22|717.42|726.16|718.36|726.51|718.71|725.22|717.42|28
1655736460000|2022-06-20 14:47:40|726.21|718.41|726.87|719.07|726.87|719.07|725.49|717.69|34
1655736470000|2022-06-20 14:47:50|727.12|719.32|727.11|719.31|727.43|719.63|727.05|719.25|26
1655736480000|2022-06-20 14:48:00|727.32|719.52|728.12|720.32|728.12|720.32|727.24|719.44|35
1655736490000|2022-06-20 14:48:10|728.1|720.3|728.84|721.04|730.25|722.45|727.81|720.01|35
1655736500000|2022-06-20 14:48:20|728.8|721|728.87|721.07|729.18|721.38|728.34|720.54|33
1655736510000|2022-06-20 14:48:30|728.96|721.16|728.93|721.13|729.18|721.38|728.45|720.65|34
1655736520000|2022-06-20 14:48:40|729.02|721.22|729.2|721.4|729.6|721.8|728.88|721.08|31
1655736530000|2022-06-20 14:48:50|729.26|721.46|729.01|721.21|729.26|721.46|728.38|720.58|33
1655736540000|2022-06-20 14:49:00|728.9|721.1|728.99|721.19|729.19|721.39|728.4|720.6|34
1655736550000|2022-06-20 14:49:10|728.57|720.77|729|721.2|729.18|721.38|728.37|720.57|30
1655736560000|2022-06-20 14:49:20|729.02|721.22|729.13|721.33|730.3|722.5|729.02|721.22|37
1655736570000|2022-06-20 14:49:30|729.19|721.39|728.99|721.19|729.19|721.39|728.52|720.72|31
1655736580000|2022-06-20 14:49:40|729.02|721.22|729.01|721.21|729.19|721.39|728.67|720.87|33
1655736590000|2022-06-20 14:49:50|729.09|721.29|729.01|721.21|729.09|721.29|728.3|720.5|32
1655736600000|2022-06-20 14:50:00|729.03|721.23|731.31|723.51|731.69|723.89|729.03|721.23|32
1655736610000|2022-06-20 14:50:10|731.36|723.56|730.36|722.56|731.42|723.62|730.31|722.51|27
1655736620000|2022-06-20 14:50:20|730.45|722.65|730.86|723.06|730.92|723.12|730.31|722.51|36
1655736630000|2022-06-20 14:50:30|730.87|723.07|729.94|722.14|730.96|723.16|729.94|722.14|31
1655736640000|2022-06-20 14:50:40|729.57|721.77|729.23|721.43|729.96|722.16|729.17|721.37|32
1655736650000|2022-06-20 14:50:50|729.19|721.39|728.2|720.4|729.34|721.54|728.08|720.28|33
1655736660000|2022-06-20 14:51:00|727.96|720.16|729.59|721.79|729.66|721.86|727.91|720.11|34
1655736670000|2022-06-20 14:51:10|729.64|721.84|728.92|721.12|729.64|721.84|728.92|721.12|20
1655736680000|2022-06-20 14:51:20|728.73|720.93|725.78|717.98|728.73|720.93|724.7|716.9|33
1655736690000|2022-06-20 14:51:30|725.81|718.01|726.13|718.33|726.37|718.57|725.68|717.88|28
1655736700000|2022-06-20 14:51:40|726.28|718.48|724.88|717.08|726.28|718.48|724.84|717.04|37
1655736710000|2022-06-20 14:51:50|724.73|716.93|725.08|717.28|725.31|717.51|724.73|716.93|31
1655736720000|2022-06-20 14:52:00|725.1|717.3|725.34|717.54|725.39|717.59|725.09|717.29|31
1655736730000|2022-06-20 14:52:10|725.33|717.53|725.25|717.45|725.57|717.77|725.19|717.39|33
1655736740000|2022-06-20 14:52:20|725.26|717.46|726.42|718.62|726.66|718.86|725.26|717.46|26
1655736750000|2022-06-20 14:52:30|726.37|718.57|724.18|716.38|726.45|718.65|724.04|716.24|28
1655736760000|2022-06-20 14:52:40|724.32|716.52|723.84|716.04|724.44|716.64|723.84|716.04|30
1655736770000|2022-06-20 14:52:50|724.1|716.3|723.81|716.01|724.35|716.55|723.7|715.9|30
1655736780000|2022-06-20 14:53:00|723.82|716.02|724.35|716.55|724.49|716.69|723.79|715.99|31
1655736790000|2022-06-20 14:53:10|724.36|716.56|722.62|714.82|724.49|716.69|722.62|714.82|32
1655736800000|2022-06-20 14:53:20|722.49|714.69|722.93|715.13|722.97|715.17|721.6|713.8|35
1655736810000|2022-06-20 14:53:30|722.96|715.16|722.94|715.14|722.99|715.19|722.31|714.51|35
1655736820000|2022-06-20 14:53:40|722.89|715.09|723.03|715.23|723.42|715.62|722.64|714.84|34
1655736830000|2022-06-20 14:53:50|723.05|715.25|723.08|715.28|723.11|715.31|722.96|715.16|28
1655736840000|2022-06-20 14:54:00|723.11|715.31|723.72|715.92|723.72|715.92|723.02|715.22|32
1655736850000|2022-06-20 14:54:10|723.67|715.87|724.85|717.05|725.21|717.41|723.65|715.85|33
1655736860000|2022-06-20 14:54:20|724.81|717.01|724.49|716.69|725.05|717.25|724.42|716.62|37
1655736870000|2022-06-20 14:54:30|724.47|716.67|723.23|715.43|724.47|716.67|723.11|715.31|33
1655736880000|2022-06-20 14:54:40|722.97|715.17|723.01|715.21|723.44|715.64|722.6|714.8|33
1655736890000|2022-06-20 14:54:50|723|715.2|722.53|714.73|723.21|715.41|722.53|714.73|32
1655736900000|2022-06-20 14:55:00|722.5|714.7|723.59|715.79|723.67|715.87|722.38|714.58|31
1655736910000|2022-06-20 14:55:10|723.48|715.68|723.3|715.5|723.48|715.68|722.62|714.82|34
1655736920000|2022-06-20 14:55:20|723.26|715.46|723.89|716.09|724.15|716.35|723.11|715.31|31
1655736930000|2022-06-20 14:55:30|723.9|716.1|723.55|715.75|724.18|716.38|723.41|715.61|34
1655736940000|2022-06-20 14:55:40|723.41|715.61|723.84|716.04|723.84|716.04|723.24|715.44|36
1655736950000|2022-06-20 14:55:50|723.86|716.06|723.92|716.12|724.03|716.23|723.85|716.05|27
1655736960000|2022-06-20 14:56:00|723.93|716.13|724.21|716.41|724.21|716.41|723.55|715.75|35
1655736970000|2022-06-20 14:56:10|724.2|716.4|724.12|716.32|724.53|716.73|724.09|716.29|34
1655736980000|2022-06-20 14:56:20|724.11|716.31|723.17|715.37|724.22|716.42|723.17|715.37|32
1655736990000|2022-06-20 14:56:30|723.02|715.22|722.91|715.11|723.02|715.22|722.44|714.64|33
1655737000000|2022-06-20 14:56:40|722.95|715.15|722.34|714.54|722.96|715.16|722.34|714.54|30
1655737010000|2022-06-20 14:56:50|722.25|714.45|721.67|713.87|722.4|714.6|721.59|713.79|33
1655737020000|2022-06-20 14:57:00|721.4|713.6|720.86|713.06|721.4|713.6|720.8|713|30
1655737030000|2022-06-20 14:57:10|720.88|713.08|721.08|713.28|721.21|713.41|720.88|713.08|29
1655737040000|2022-06-20 14:57:20|721.07|713.27|721.02|713.22|721.14|713.34|720.86|713.06|28
1655737050000|2022-06-20 14:57:30|720.99|713.19|720.68|712.88|721.11|713.31|719.83|712.03|33
1655737060000|2022-06-20 14:57:40|720.82|713.02|720.43|712.63|721.08|713.28|720.42|712.62|35
1655737070000|2022-06-20 14:57:50|720.44|712.64|720.33|712.53|720.97|713.17|720.33|712.53|29
1655737080000|2022-06-20 14:58:00|720.32|712.52|720.57|712.77|720.79|712.99|720.31|712.51|29
1655737090000|2022-06-20 14:58:10|720.62|712.82|720.46|712.66|720.76|712.96|720.01|712.21|29
1655737100000|2022-06-20 14:58:20|720.44|712.64|720|712.2|720.57|712.77|720|712.2|34
1655737110000|2022-06-20 14:58:30|720.01|712.21|719.99|712.19|720.12|712.32|719.95|712.15|28
1655737120000|2022-06-20 14:58:40|719.95|712.15|720.3|712.5|720.32|712.52|719.8|712|32
1655737130000|2022-06-20 14:58:50|720.43|712.63|720.21|712.41|720.81|713.01|720.15|712.35|30
1655737140000|2022-06-20 14:59:00|720.15|712.35|720.25|712.45|720.51|712.71|720.13|712.33|32
1655737150000|2022-06-20 14:59:10|720.31|712.51|720.08|712.28|720.47|712.67|720.08|712.28|29
1655737160000|2022-06-20 14:59:20|720.1|712.3|720.04|712.24|720.25|712.45|720.02|712.22|34
1655737170000|2022-06-20 14:59:30|720.05|712.25|720.2|712.4|720.2|712.4|719.86|712.06|31
1655737180000|2022-06-20 14:59:40|720.12|712.32|720.03|712.23|720.27|712.47|719.97|712.17|29
1655737190000|2022-06-20 14:59:50|720.11|712.31|720.39|712.59|720.52|712.72|719.98|712.18|30
1655737200000|2022-06-20 15:00:00|720.42|712.62|721.75|713.95|721.81|714.01|720.42|712.62|36
1655737210000|2022-06-20 15:00:10|721.76|713.96|722|714.2|722|714.2|721.66|713.86|30
1655737220000|2022-06-20 15:00:20|722.01|714.21|721.97|714.17|722.11|714.31|721.95|714.15|24
1655737230000|2022-06-20 15:00:30|722|714.2|722.13|714.33|722.16|714.36|721.94|714.14|21
1655737240000|2022-06-20 15:00:40|722.14|714.34|721.48|713.68|722.42|714.62|721.48|713.68|25
1655737250000|2022-06-20 15:00:50|721.41|713.61|720.2|712.4|721.41|713.61|720.2|712.4|31
1655737260000|2022-06-20 15:01:00|720.18|712.38|719.31|711.51|720.18|712.38|719.3|711.5|27
1655737270000|2022-06-20 15:01:10|719.34|711.54|718.74|710.94|719.4|711.6|718.74|710.94|26
1655737280000|2022-06-20 15:01:20|718.85|711.05|718.24|710.44|718.85|711.05|717.95|710.15|32
1655737290000|2022-06-20 15:01:30|718.21|710.41|718.08|710.28|718.39|710.59|718.07|710.27|26
1655737300000|2022-06-20 15:01:40|718.09|710.29|718.95|711.15|718.95|711.15|718.07|710.27|31
1655737310000|2022-06-20 15:01:50|718.96|711.16|719.09|711.29|719.09|711.29|718.81|711.01|36
1655737320000|2022-06-20 15:02:00|719.18|711.38|719.2|711.4|719.37|711.57|718.94|711.14|33
1655737330000|2022-06-20 15:02:10|719.18|711.38|719.49|711.69|719.49|711.69|719.04|711.24|29
1655737340000|2022-06-20 15:02:20|719.52|711.72|719.99|712.19|720.17|712.37|719.52|711.72|30
1655737350000|2022-06-20 15:02:30|720.01|712.21|721.92|714.12|722.17|714.37|720.01|712.21|33
1655737360000|2022-06-20 15:02:40|721.8|714|722.02|714.22|722.08|714.28|721.65|713.85|20
1655737370000|2022-06-20 15:02:50|722|714.2|722.57|714.77|722.87|715.07|721.94|714.14|32
1655737380000|2022-06-20 15:03:00|722.58|714.78|723.44|715.64|724.12|716.32|722.58|714.78|37
1655737390000|2022-06-20 15:03:10|723.45|715.65|722.66|714.86|723.45|715.65|722.37|714.57|32
1655737400000|2022-06-20 15:03:20|722.5|714.7|723.12|715.32|723.13|715.33|722.25|714.45|34
1655737410000|2022-06-20 15:03:30|723.19|715.39|722.98|715.18|723.19|715.39|722.49|714.69|34
1655737420000|2022-06-20 15:03:40|722.97|715.17|723.11|715.31|723.55|715.75|722.82|715.02|33
1655737430000|2022-06-20 15:03:50|723.12|715.32|722.15|714.35|723.23|715.43|722.15|714.35|35
1655737440000|2022-06-20 15:04:00|722.1|714.3|721.32|713.52|722.16|714.36|721.29|713.49|31
1655737450000|2022-06-20 15:04:10|721.31|713.51|721.64|713.84|722|714.2|721.05|713.25|36
1655737460000|2022-06-20 15:04:20|721.51|713.71|721.38|713.58|721.51|713.71|721.19|713.39|33
1655737470000|2022-06-20 15:04:30|721.39|713.59|721.75|713.95|722.24|714.44|721.38|713.58|33
1655737480000|2022-06-20 15:04:40|721.8|714|721.99|714.19|722.26|714.46|721.8|714|29
1655737490000|2022-06-20 15:04:50|721.94|714.14|722.57|714.77|722.75|714.95|721.94|714.14|37
1655737500000|2022-06-20 15:05:00|722.76|714.96|723.27|715.47|723.78|715.98|722.71|714.91|34
1655737510000|2022-06-20 15:05:10|723.26|715.46|721.84|714.04|723.28|715.48|721.8|714|34
1655737520000|2022-06-20 15:05:20|721.8|714|721.42|713.62|722.14|714.34|721.4|713.6|33
1655737530000|2022-06-20 15:05:30|721.4|713.6|720.54|712.74|721.47|713.67|720.54|712.74|28
1655737540000|2022-06-20 15:05:40|720.81|713.01|720.78|712.98|721.37|713.57|720.78|712.98|32
1655737550000|2022-06-20 15:05:50|720.65|712.85|720.82|713.02|721.02|713.22|720.52|712.72|33
1655737560000|2022-06-20 15:06:00|720.77|712.97|720.4|712.6|720.96|713.16|720.31|712.51|32
1655737570000|2022-06-20 15:06:10|720.39|712.59|718.97|711.17|720.39|712.59|718.76|710.96|34
1655737580000|2022-06-20 15:06:20|718.89|711.09|719.94|712.14|719.94|712.14|718.83|711.03|32
1655737590000|2022-06-20 15:06:30|719.9|712.1|720.4|712.6|720.47|712.67|719.88|712.08|33
1655737600000|2022-06-20 15:06:40|720.48|712.68|719.38|711.58|720.48|712.68|719.38|711.58|31
1655737610000|2022-06-20 15:06:50|719.36|711.56|719.91|712.11|720.59|712.79|719.26|711.46|33
1655737620000|2022-06-20 15:07:00|719.92|712.12|720.76|712.96|720.83|713.03|719.74|711.94|35
1655737630000|2022-06-20 15:07:10|720.75|712.95|720.42|712.62|720.75|712.95|719.97|712.17|34
1655737640000|2022-06-20 15:07:20|720.58|712.78|720.71|712.91|720.73|712.93|720.09|712.29|31
1655737650000|2022-06-20 15:07:30|720.64|712.84|720.02|712.22|720.86|713.06|720.02|712.22|35
1655737660000|2022-06-20 15:07:40|720.01|712.21|719.4|711.6|720.17|712.37|719.29|711.49|34
1655737670000|2022-06-20 15:07:50|719.39|711.59|717.38|709.58|719.39|711.59|717.38|709.58|34
1655737680000|2022-06-20 15:08:00|717.41|709.61|718.07|710.27|718.13|710.33|717.41|709.61|30
1655737690000|2022-06-20 15:08:10|718.08|710.28|717.93|710.13|718.15|710.35|717.89|710.09|32
1655737700000|2022-06-20 15:08:20|717.94|710.14|717.27|709.47|718.15|710.35|717.25|709.45|27
1655737710000|2022-06-20 15:08:30|717.34|709.54|717.15|709.35|717.78|709.98|717.14|709.34|33
1655737720000|2022-06-20 15:08:40|717.11|709.31|716.88|709.08|717.18|709.38|716.79|708.99|31
1655737730000|2022-06-20 15:08:50|716.86|709.06|717.01|709.21|717.04|709.24|716.34|708.54|32
1655737740000|2022-06-20 15:09:00|717|709.2|717.02|709.22|717.06|709.26|716.76|708.96|30
1655737750000|2022-06-20 15:09:10|717|709.2|717.23|709.43|717.61|709.81|716.94|709.14|33
1655737760000|2022-06-20 15:09:20|717.4|709.6|718.21|710.41|718.36|710.56|717.33|709.53|34
1655737770000|2022-06-20 15:09:30|718.07|710.27|718.25|710.45|718.44|710.64|718.07|710.27|27
1655737780000|2022-06-20 15:09:40|718.33|710.53|718.27|710.47|718.33|710.53|717.66|709.86|30
1655737790000|2022-06-20 15:09:50|718.3|710.5|718.32|710.52|718.51|710.71|718.02|710.22|33
1655737800000|2022-06-20 15:10:00|718.31|710.51|717.64|709.84|718.37|710.57|717.2|709.4|35
1655737810000|2022-06-20 15:10:10|717.73|709.93|717.55|709.75|718.01|710.21|717.26|709.46|36
1655737820000|2022-06-20 15:10:20|717.49|709.69|717.13|709.33|717.82|710.02|717.06|709.26|30
1655737830000|2022-06-20 15:10:30|717.21|709.41|716.89|709.09|717.22|709.42|716.86|709.06|32
1655737840000|2022-06-20 15:10:40|716.94|709.14|716.81|709.01|717.16|709.36|716.66|708.86|34
1655737850000|2022-06-20 15:10:50|716.8|709|716.43|708.63|717|709.2|716.21|708.41|32
1655737860000|2022-06-20 15:11:00|716.44|708.64|716.77|708.97|717.05|709.25|716.38|708.58|29
1655737870000|2022-06-20 15:11:10|716.76|708.96|716.2|708.4|716.77|708.97|715.96|708.16|30
1655737880000|2022-06-20 15:11:20|716.13|708.33|715.98|708.18|716.13|708.33|715.86|708.06|24
1655737890000|2022-06-20 15:11:30|715.97|708.17|714.95|707.15|716.05|708.25|714.95|707.15|34
1655737900000|2022-06-20 15:11:40|714.94|707.14|714.79|706.99|714.94|707.14|714.2|706.4|30
1655737910000|2022-06-20 15:11:50|714.81|707.01|714.7|706.9|714.86|707.06|714.23|706.43|33
1655737920000|2022-06-20 15:12:00|714.77|706.97|714.97|707.17|715.04|707.24|714.53|706.73|33
1655737930000|2022-06-20 15:12:10|715.02|707.22|715.02|707.22|715.07|707.27|714.88|707.08|27
1655737940000|2022-06-20 15:12:20|715.01|707.21|714.36|706.56|715.01|707.21|714.25|706.45|35
1655737950000|2022-06-20 15:12:30|714.33|706.53|714.39|706.59|714.39|706.59|714.25|706.45|18
1655737960000|2022-06-20 15:12:40|714.41|706.61|713.46|705.66|714.45|706.65|713.45|705.65|25
1655737970000|2022-06-20 15:12:50|713.45|705.65|713.42|705.62|713.53|705.73|713.21|705.41|26
1655737980000|2022-06-20 15:13:00|713.45|705.65|713.06|705.26|713.77|705.97|713.05|705.25|31
1655737990000|2022-06-20 15:13:10|713.07|705.27|713.75|705.95|713.88|706.08|713.07|705.27|28
1655738000000|2022-06-20 15:13:20|713.74|705.94|713.31|705.51|713.86|706.06|713.23|705.43|32
1655738010000|2022-06-20 15:13:30|713.3|705.5|712.08|704.28|713.34|705.54|712.08|704.28|27
1655738020000|2022-06-20 15:13:40|711.8|704|711.04|703.24|711.9|704.1|710.62|702.82|35
1655738030000|2022-06-20 15:13:50|711.05|703.25|711.74|703.94|711.87|704.07|711.04|703.24|32
1655738040000|2022-06-20 15:14:00|711.73|703.93|711.98|704.18|712.12|704.32|711.68|703.88|28
1655738050000|2022-06-20 15:14:10|712.39|704.59|712.61|704.81|712.62|704.82|712.16|704.36|31
1655738060000|2022-06-20 15:14:20|712.55|704.75|712.77|704.97|712.77|704.97|712.26|704.46|29
1655738070000|2022-06-20 15:14:30|712.84|705.04|712.46|704.66|712.85|705.05|712.39|704.59|29
1655738080000|2022-06-20 15:14:40|712.43|704.63|712|704.2|712.66|704.86|712|704.2|28
1655738090000|2022-06-20 15:14:50|712.03|704.23|712.2|704.4|712.26|704.46|711.89|704.09|27
1655738100000|2022-06-20 15:15:00|712.09|704.29|712.61|704.81|712.68|704.88|711.96|704.16|27
1655738110000|2022-06-20 15:15:10|712.68|704.88|712.63|704.83|712.8|705|712.41|704.61|26
1655738120000|2022-06-20 15:15:20|712.64|704.84|712.67|704.87|712.98|705.18|712.39|704.59|33
1655738130000|2022-06-20 15:15:30|712.88|705.08|711.7|703.9|712.88|705.08|711.33|703.53|39
1655738140000|2022-06-20 15:15:40|711.69|703.89|711.34|703.54|711.69|703.89|711.28|703.48|35
1655738150000|2022-06-20 15:15:50|711.37|703.57|711.33|703.53|711.7|703.9|711.03|703.23|35
1655738160000|2022-06-20 15:16:00|711.29|703.49|711.21|703.41|711.41|703.61|710.87|703.07|31
1655738170000|2022-06-20 15:16:10|711.44|703.64|711.08|703.28|711.55|703.75|710.73|702.93|37
1655738180000|2022-06-20 15:16:20|711.06|703.26|710.72|702.92|711.09|703.29|710.66|702.86|28
1655738190000|2022-06-20 15:16:30|710.77|702.97|710.81|703.01|711.4|703.6|710.72|702.92|29
1655738200000|2022-06-20 15:16:40|710.8|703|711.21|703.41|711.59|703.79|710.8|703|23
1655738210000|2022-06-20 15:16:50|711.25|703.45|711.78|703.98|712.06|704.26|711.25|703.45|32
1655738220000|2022-06-20 15:17:00|711.79|703.99|712.66|704.86|712.89|705.09|711.77|703.97|35
1655738230000|2022-06-20 15:17:10|712.73|704.93|712.76|704.96|712.92|705.12|712.59|704.79|26
1655738240000|2022-06-20 15:17:20|712.71|704.91|712.99|705.19|713.02|705.22|712.25|704.45|32
1655738250000|2022-06-20 15:17:30|713|705.2|712.98|705.18|713.68|705.88|712.89|705.09|32
1655738260000|2022-06-20 15:17:40|713.05|705.25|712.62|704.82|713.32|705.52|712.62|704.82|18
1655738270000|2022-06-20 15:17:50|712.55|704.75|712.77|704.97|712.78|704.98|712.42|704.62|22
1655738280000|2022-06-20 15:18:00|712.78|704.98|712.21|704.41|712.89|705.09|712.03|704.23|29
1655738290000|2022-06-20 15:18:10|712.11|704.31|710.12|702.32|712.11|704.31|710.12|702.32|27
1655738300000|2022-06-20 15:18:20|709.98|702.18|709.61|701.81|709.98|702.18|709.25|701.45|32
1655738310000|2022-06-20 15:18:30|709.64|701.84|709.67|701.87|710.22|702.42|709.59|701.79|30
1655738320000|2022-06-20 15:18:40|709.74|701.94|709.85|702.05|710.05|702.25|709.43|701.63|29
1655738330000|2022-06-20 15:18:50|710.02|702.22|709.96|702.16|710.48|702.68|709.91|702.11|33
1655738340000|2022-06-20 15:19:00|709.93|702.13|709.99|702.19|710.18|702.38|709.87|702.07|26
1655738350000|2022-06-20 15:19:10|709.98|702.18|709.32|701.52|709.98|702.18|709.09|701.29|34
1655738360000|2022-06-20 15:19:20|709.33|701.53|709.16|701.36|709.39|701.59|709.06|701.26|26
1655738370000|2022-06-20 15:19:30|708.98|701.18|710.12|702.32|710.13|702.33|708.98|701.18|29
1655738380000|2022-06-20 15:19:40|709.82|702.02|710.01|702.21|710.11|702.31|709.7|701.9|28
1655738390000|2022-06-20 15:19:50|710.02|702.22|710.42|702.62|710.46|702.66|709.73|701.93|28
1655738400000|2022-06-20 15:20:00|710.41|702.61|710.54|702.74|710.55|702.75|710.31|702.51|26
1655738410000|2022-06-20 15:20:10|710.57|702.77|710.41|702.61|710.81|703.01|710.33|702.53|31
1655738420000|2022-06-20 15:20:20|710.38|702.58|710.34|702.54|710.63|702.83|709.86|702.06|30
1655738430000|2022-06-20 15:20:30|710.3|702.5|709.98|702.18|710.3|702.5|709.84|702.04|28
1655738440000|2022-06-20 15:20:40|709.97|702.17|709.35|701.55|709.97|702.17|708.93|701.13|29
1655738450000|2022-06-20 15:20:50|709.19|701.39|708.94|701.14|709.25|701.45|708.91|701.11|29
1655738460000|2022-06-20 15:21:00|708.9|701.1|708.73|700.93|709.05|701.25|708.73|700.93|31
1655738470000|2022-06-20 15:21:10|708.75|700.95|708.99|701.19|709.2|701.4|708.73|700.93|29
1655738480000|2022-06-20 15:21:20|708.96|701.16|708.34|700.54|709.38|701.58|708.34|700.54|33
1655738490000|2022-06-20 15:21:30|708.33|700.53|708.48|700.68|708.64|700.84|708.28|700.48|34
1655738500000|2022-06-20 15:21:40|708.47|700.67|708.51|700.71|708.61|700.81|708.38|700.58|23
1655738510000|2022-06-20 15:21:50|708.52|700.72|708.51|700.71|708.57|700.77|708.42|700.62|19
1655738520000|2022-06-20 15:22:00|708.52|700.72|708.63|700.83|708.82|701.02|708.52|700.72|31
1655738530000|2022-06-20 15:22:10|708.64|700.84|708.85|701.05|708.89|701.09|708.62|700.82|25
1655738540000|2022-06-20 15:22:20|708.84|701.04|708.8|701|708.88|701.08|708.71|700.91|32
1655738550000|2022-06-20 15:22:30|708.81|701.01|708.86|701.06|708.9|701.1|708.76|700.96|27
1655738560000|2022-06-20 15:22:40|708.85|701.05|708.27|700.47|708.85|701.05|708.15|700.35|25
1655738570000|2022-06-20 15:22:50|708.21|700.41|707.85|700.05|708.21|700.41|707.85|700.05|27
1655738580000|2022-06-20 15:23:00|707.87|700.07|707.28|699.48|707.96|700.16|707|699.2|35
1655738590000|2022-06-20 15:23:10|707.24|699.44|707.78|699.98|707.94|700.14|707.24|699.44|28
1655738600000|2022-06-20 15:23:20|707.76|699.96|707.67|699.87|707.81|700.01|707.63|699.83|24
1655738610000|2022-06-20 15:23:30|707.65|699.85|707.65|699.85|707.75|699.95|707.3|699.5|23
1655738620000|2022-06-20 15:23:40|707.69|699.89|707.96|700.16|707.96|700.16|707.64|699.84|24
1655738630000|2022-06-20 15:23:50|707.7|699.9|706.87|699.07|707.95|700.15|706.87|699.07|25
1655738640000|2022-06-20 15:24:00|706.81|699.01|707.06|699.26|707.31|699.51|706.78|698.98|31
1655738650000|2022-06-20 15:24:10|707.03|699.23|707.05|699.25|707.11|699.31|707|699.2|24
1655738660000|2022-06-20 15:24:20|707.03|699.23|707.14|699.34|707.14|699.34|706.96|699.16|29
1655738670000|2022-06-20 15:24:30|707.12|699.32|707.48|699.68|707.51|699.71|707.05|699.25|27
1655738680000|2022-06-20 15:24:40|707.5|699.7|707.45|699.65|707.7|699.9|707.37|699.57|32
1655738690000|2022-06-20 15:24:50|707.46|699.66|706.7|698.9|707.57|699.77|705.76|697.96|36
1655738700000|2022-06-20 15:25:00|706.69|698.89|706.04|698.24|706.69|698.89|705.42|697.62|33
1655738710000|2022-06-20 15:25:10|706.2|698.4|706.6|698.8|706.67|698.87|706.13|698.33|32
1655738720000|2022-06-20 15:25:20|706.54|698.74|706.11|698.31|706.54|698.74|705.91|698.11|32
1655738730000|2022-06-20 15:25:30|706.13|698.33|707.69|699.89|707.7|699.9|706.02|698.22|34
1655738740000|2022-06-20 15:25:40|707.8|700|707.92|700.12|708.01|700.21|707.71|699.91|27
1655738750000|2022-06-20 15:25:50|707.96|700.16|708.51|700.71|708.52|700.72|707.84|700.04|30
1655738760000|2022-06-20 15:26:00|708.53|700.73|708.3|700.5|709.06|701.26|708.28|700.48|27
1655738770000|2022-06-20 15:26:10|708.02|700.22|708.25|700.45|708.63|700.83|707.95|700.15|31
1655738780000|2022-06-20 15:26:20|708.22|700.42|708.48|700.68|708.59|700.79|708.22|700.42|25
1655738790000|2022-06-20 15:26:30|708.81|701.01|707.88|700.08|708.89|701.09|707.88|700.08|31
1655738800000|2022-06-20 15:26:40|707.76|699.96|707.68|699.88|707.84|700.04|707.57|699.77|26
1655738810000|2022-06-20 15:26:50|707.66|699.86|707.69|699.89|707.87|700.07|707.61|699.81|28
1655738820000|2022-06-20 15:27:00|707.79|699.99|707.72|699.92|708.02|700.22|707.29|699.49|34
1655738830000|2022-06-20 15:27:10|707.56|699.76|707.91|700.11|707.95|700.15|707.51|699.71|29
1655738840000|2022-06-20 15:27:20|707.9|700.1|707.99|700.19|708.07|700.27|707.79|699.99|31
1655738850000|2022-06-20 15:27:30|707.95|700.15|707.83|700.03|708|700.2|707.82|700.02|28
1655738860000|2022-06-20 15:27:40|707.79|699.99|707.78|699.98|707.98|700.18|707.77|699.97|27
1655738870000|2022-06-20 15:27:50|707.73|699.93|707.55|699.75|707.91|700.11|707.08|699.28|31
1655738880000|2022-06-20 15:28:00|707.62|699.82|707.08|699.28|707.92|700.12|707.08|699.28|23
1655738890000|2022-06-20 15:28:10|707.09|699.29|706.97|699.17|707.53|699.73|706.97|699.17|28
1655738900000|2022-06-20 15:28:20|706.94|699.14|706.69|698.89|707.17|699.37|706.67|698.87|26
1655738910000|2022-06-20 15:28:30|706.73|698.93|706.7|698.9|707|699.2|706.63|698.83|29
1655738920000|2022-06-20 15:28:40|706.66|698.86|706.62|698.82|706.93|699.13|706.57|698.77|24
1655738930000|2022-06-20 15:28:50|706.53|698.73|706.12|698.32|706.53|698.73|706.09|698.29|20
1655738940000|2022-06-20 15:29:00|706.13|698.33|705.83|698.03|706.23|698.43|705.83|698.03|21
1655738950000|2022-06-20 15:29:10|705.81|698.01|705.91|698.11|706.23|698.43|705.54|697.74|30
1655738960000|2022-06-20 15:29:20|705.92|698.12|706|698.2|706.13|698.33|705.9|698.1|29
1655738970000|2022-06-20 15:29:30|705.96|698.16|706.44|698.64|706.46|698.66|705.96|698.16|28
1655738980000|2022-06-20 15:29:40|706.45|698.65|706.76|698.96|706.86|699.06|706.2|698.4|31
1655738990000|2022-06-20 15:29:50|706.88|699.08|707.03|699.23|707.1|699.3|706.63|698.83|29
1655739000000|2022-06-20 15:30:00|707.04|699.24|707.1|699.3|707.39|699.59|706.92|699.12|31
1655739010000|2022-06-20 15:30:10|707.11|699.31|707.11|699.31|707.15|699.35|706.96|699.16|23
1655739020000|2022-06-20 15:30:20|707.13|699.33|706.92|699.12|707.13|699.33|706.92|699.12|24
1655739030000|2022-06-20 15:30:30|706.93|699.13|706.28|698.48|707.06|699.26|706.28|698.48|31
1655739040000|2022-06-20 15:30:40|706.3|698.5|706.22|698.42|706.46|698.66|706.21|698.41|27
1655739050000|2022-06-20 15:30:50|706.14|698.34|705.81|698.01|706.14|698.34|705.8|698|26
1655739060000|2022-06-20 15:31:00|705.82|698.02|705.78|697.98|705.94|698.14|705.37|697.57|31
1655739070000|2022-06-20 15:31:10|705.77|697.97|705.09|697.29|706.16|698.36|705.09|697.29|37
1655739080000|2022-06-20 15:31:20|705.07|697.27|705.04|697.24|705.2|697.4|704.75|696.95|27
1655739090000|2022-06-20 15:31:30|705.02|697.22|705.18|697.38|705.28|697.48|704.95|697.15|26
1655739100000|2022-06-20 15:31:40|705.07|697.27|705.05|697.25|705.15|697.35|705|697.2|26
1655739110000|2022-06-20 15:31:50|705.03|697.23|705.72|697.92|705.94|698.14|704.96|697.16|24
1655739120000|2022-06-20 15:32:00|705.69|697.89|705.5|697.7|705.83|698.03|705.49|697.69|30
1655739130000|2022-06-20 15:32:10|705.51|697.71|705.22|697.42|705.64|697.84|705.22|697.42|28
1655739140000|2022-06-20 15:32:20|705.19|697.39|704.86|697.06|705.31|697.51|704.83|697.03|23
1655739150000|2022-06-20 15:32:30|705.25|697.45|704.96|697.16|705.25|697.45|704.87|697.07|24
1655739160000|2022-06-20 15:32:40|704.95|697.15|705.29|697.49|705.34|697.54|704.94|697.14|21
1655739170000|2022-06-20 15:32:50|705.28|697.48|705.91|698.11|706.11|698.31|705.25|697.45|36
1655739180000|2022-06-20 15:33:00|705.88|698.08|706.01|698.21|706.01|698.21|705.64|697.84|29
1655739190000|2022-06-20 15:33:10|705.96|698.16|705.98|698.18|706.06|698.26|705.84|698.04|26
1655739200000|2022-06-20 15:33:20|705.99|698.19|706.17|698.37|706.42|698.62|705.99|698.19|31
1655739210000|2022-06-20 15:33:30|706.2|698.4|706.6|698.8|706.6|698.8|706.2|698.4|28
1655739220000|2022-06-20 15:33:40|706.74|698.94|706.93|699.13|706.99|699.19|706.74|698.94|29
1655739230000|2022-06-20 15:33:50|706.89|699.09|706.76|698.96|707.12|699.32|706.73|698.93|34
1655739240000|2022-06-20 15:34:00|706.79|698.99|706.37|698.57|707.07|699.27|706.2|698.4|30
1655739250000|2022-06-20 15:34:10|706.43|698.63|706.82|699.02|706.87|699.07|706.39|698.59|29
1655739260000|2022-06-20 15:34:20|706.72|698.92|706.32|698.52|706.95|699.15|706.3|698.5|29
1655739270000|2022-06-20 15:34:30|706.4|698.6|706.3|698.5|706.4|698.6|706.14|698.34|28
1655739280000|2022-06-20 15:34:40|706.28|698.48|706.16|698.36|706.32|698.52|706.14|698.34|23
1655739290000|2022-06-20 15:34:50|706.15|698.35|706.24|698.44|706.46|698.66|706.14|698.34|24
1655739300000|2022-06-20 15:35:00|706.15|698.35|706.62|698.82|706.67|698.87|706.14|698.34|29
1655739310000|2022-06-20 15:35:10|706.45|698.65|706.54|698.74|706.67|698.87|706.17|698.37|20
1655739320000|2022-06-20 15:35:20|706.53|698.73|706.22|698.42|706.54|698.74|706.16|698.36|27
1655739330000|2022-06-20 15:35:30|706.21|698.41|706.26|698.46|706.28|698.48|706.1|698.3|21
1655739340000|2022-06-20 15:35:40|706.25|698.45|706.07|698.27|706.25|698.45|706.01|698.21|20
1655739350000|2022-06-20 15:35:50|706.27|698.47|706.07|698.27|706.27|698.47|706.04|698.24|22
1655739360000|2022-06-20 15:36:00|706.05|698.25|706.39|698.59|706.42|698.62|706.05|698.25|26
1655739370000|2022-06-20 15:36:10|706.38|698.58|706.34|698.54|706.8|699|706.29|698.49|28
1655739380000|2022-06-20 15:36:20|706.29|698.49|706.39|698.59|706.39|698.59|706.19|698.39|17
1655739390000|2022-06-20 15:36:30|706.38|698.58|706.65|698.85|706.65|698.85|706.09|698.29|27
1655739400000|2022-06-20 15:36:40|706.67|698.87|706.27|698.47|706.67|698.87|706.21|698.41|29
1655739410000|2022-06-20 15:36:50|706.29|698.49|706.21|698.41|706.36|698.56|706.15|698.35|25
1655739420000|2022-06-20 15:37:00|706|698.2|705.85|698.05|706.05|698.25|705.68|697.88|28
1655739430000|2022-06-20 15:37:10|705.92|698.12|706.37|698.57|706.37|698.57|705.86|698.06|26
1655739440000|2022-06-20 15:37:20|706.55|698.75|706.94|699.14|707.11|699.31|706.55|698.75|27
1655739450000|2022-06-20 15:37:30|706.89|699.09|706.44|698.64|707.23|699.43|706.44|698.64|30
1655739460000|2022-06-20 15:37:40|706.4|698.6|706.8|699|706.81|699.01|705.97|698.17|27
1655739470000|2022-06-20 15:37:50|706.86|699.06|706.85|699.05|707.4|699.6|706.52|698.72|32
1655739480000|2022-06-20 15:38:00|706.71|698.91|707.5|699.7|707.51|699.71|706.71|698.91|33
1655739490000|2022-06-20 15:38:10|707.51|699.71|707.67|699.87|707.7|699.9|707.13|699.33|30
1655739500000|2022-06-20 15:38:20|707.42|699.62|707.79|699.99|707.8|700|707.25|699.45|27
1655739510000|2022-06-20 15:38:30|707.78|699.98|707.71|699.91|707.81|700.01|707.41|699.61|30
1655739520000|2022-06-20 15:38:40|707.73|699.93|708.35|700.55|708.35|700.55|707.73|699.93|28
1655739530000|2022-06-20 15:38:50|708.38|700.58|708.14|700.34|708.67|700.87|708.12|700.32|25
1655739540000|2022-06-20 15:39:00|708.13|700.33|708.01|700.21|708.74|700.94|707.99|700.19|26
1655739550000|2022-06-20 15:39:10|708.03|700.23|708.39|700.59|708.42|700.62|707.96|700.16|29
1655739560000|2022-06-20 15:39:20|708.32|700.52|709.49|701.69|709.49|701.69|708.09|700.29|32
1655739570000|2022-06-20 15:39:30|709.51|701.71|709.74|701.94|710.27|702.47|709.51|701.71|36
1655739580000|2022-06-20 15:39:40|709.71|701.91|709.3|701.5|709.71|701.91|709.3|701.5|32
1655739590000|2022-06-20 15:39:50|709.32|701.52|709.12|701.32|709.36|701.56|709.03|701.23|34
1655739600000|2022-06-20 15:40:00|709.11|701.31|708.27|700.47|709.11|701.31|708.24|700.44|33
1655739610000|2022-06-20 15:40:10|708.2|700.4|708.15|700.35|708.26|700.46|707.83|700.03|33
1655739620000|2022-06-20 15:40:20|708.13|700.33|708.49|700.69|708.72|700.92|708.04|700.24|22
1655739630000|2022-06-20 15:40:30|708.43|700.63|708.59|700.79|708.97|701.17|708.17|700.37|33
1655739640000|2022-06-20 15:40:40|708.6|700.8|709.1|701.3|709.1|701.3|708.57|700.77|28
1655739650000|2022-06-20 15:40:50|709.17|701.37|709.55|701.75|709.95|702.15|709.17|701.37|36
1655739660000|2022-06-20 15:41:00|709.57|701.77|709.83|702.03|709.96|702.16|709.57|701.77|32
1655739670000|2022-06-20 15:41:10|709.86|702.06|710.48|702.68|710.49|702.69|709.4|701.6|26
1655739680000|2022-06-20 15:41:20|710.39|702.59|710.73|702.93|710.75|702.95|710.38|702.58|30
1655739690000|2022-06-20 15:41:30|710.7|702.9|710.89|703.09|710.91|703.11|710.57|702.77|17
1655739700000|2022-06-20 15:41:40|710.86|703.06|710.75|702.95|710.86|703.06|710.71|702.91|20
1655739710000|2022-06-20 15:41:50|710.74|702.94|710.23|702.43|710.99|703.19|710.19|702.39|23
1655739720000|2022-06-20 15:42:00|710.28|702.48|709.93|702.13|710.32|702.52|709.85|702.05|30
1655739730000|2022-06-20 15:42:10|709.81|702.01|709.09|701.29|710|702.2|709.09|701.29|28
1655739740000|2022-06-20 15:42:20|709.13|701.33|708.88|701.08|709.3|701.5|708.86|701.06|27
1655739750000|2022-06-20 15:42:30|708.86|701.06|708.4|700.6|708.91|701.11|708.4|700.6|25
1655739760000|2022-06-20 15:42:40|708.34|700.54|708.35|700.55|708.5|700.7|708.17|700.37|35
1655739770000|2022-06-20 15:42:50|708.27|700.47|708.06|700.26|708.29|700.49|707.95|700.15|26
1655739780000|2022-06-20 15:43:00|708.08|700.28|707.96|700.16|708.4|700.6|707.78|699.98|29
1655739790000|2022-06-20 15:43:10|708.15|700.35|707.9|700.1|708.25|700.45|707.9|700.1|28
1655739800000|2022-06-20 15:43:20|707.89|700.09|707.49|699.69|707.93|700.13|707.36|699.56|30
1655739810000|2022-06-20 15:43:30|707.47|699.67|707.57|699.77|707.66|699.86|707.42|699.62|25
1655739820000|2022-06-20 15:43:40|707.5|699.7|706.96|699.16|707.55|699.75|706.91|699.11|23
1655739830000|2022-06-20 15:43:50|706.8|699|706.94|699.14|707.16|699.36|706.77|698.97|27
1655739840000|2022-06-20 15:44:00|706.88|699.08|706.43|698.63|707|699.2|706.42|698.62|31
1655739850000|2022-06-20 15:44:10|706.42|698.62|706.28|698.48|706.49|698.69|706.26|698.46|32
1655739860000|2022-06-20 15:44:20|706.37|698.57|706.59|698.79|706.64|698.84|706.26|698.46|32
1655739870000|2022-06-20 15:44:30|706.61|698.81|707.05|699.25|707.05|699.25|706.57|698.77|27
1655739880000|2022-06-20 15:44:40|707.02|699.22|707.39|699.59|707.43|699.63|706.8|699|32
1655739890000|2022-06-20 15:44:50|707.38|699.58|707.41|699.61|707.45|699.65|707.07|699.27|26
1655739900000|2022-06-20 15:45:00|707.53|699.73|707.77|699.97|707.77|699.97|707.5|699.7|26
1655739910000|2022-06-20 15:45:10|707.82|700.02|708.43|700.63|708.47|700.67|707.82|700.02|23
1655739920000|2022-06-20 15:45:20|708.95|701.15|709.06|701.26|709.09|701.29|708.66|700.86|31
1655739930000|2022-06-20 15:45:30|709.07|701.27|709.3|701.5|709.3|701.5|709.01|701.21|15
1655739940000|2022-06-20 15:45:40|709.31|701.51|710.39|702.59|710.39|702.59|709.31|701.51|30
1655739950000|2022-06-20 15:45:50|710.41|702.61|710.44|702.64|710.6|702.8|710.41|702.61|23
1655739960000|2022-06-20 15:46:00|710.34|702.54|710.21|702.41|710.48|702.68|710.17|702.37|28
1655739970000|2022-06-20 15:46:10|710.29|702.49|711.81|704.01|711.84|704.04|710.28|702.48|31
1655739980000|2022-06-20 15:46:20|711.7|703.9|711.43|703.63|711.7|703.9|711.13|703.33|24
1655739990000|2022-06-20 15:46:30|711.42|703.62|711.17|703.37|711.42|703.62|711.1|703.3|27
1655740000000|2022-06-20 15:46:40|711.16|703.36|711.26|703.46|711.43|703.63|711.08|703.28|33
1655740010000|2022-06-20 15:46:50|711.21|703.41|711.01|703.21|711.61|703.81|711|703.2|26
1655740020000|2022-06-20 15:47:00|711|703.2|711.05|703.25|711.19|703.39|711|703.2|29
1655740030000|2022-06-20 15:47:10|711.04|703.24|711.06|703.26|711.09|703.29|710.96|703.16|17
1655740040000|2022-06-20 15:47:20|711.05|703.25|711.15|703.35|711.15|703.35|710.95|703.15|24
1655740050000|2022-06-20 15:47:30|711.17|703.37|710.97|703.17|711.18|703.38|710.73|702.93|25
1655740060000|2022-06-20 15:47:40|710.93|703.13|710.97|703.17|711.12|703.32|710.9|703.1|23
1655740070000|2022-06-20 15:47:50|710.98|703.18|711.14|703.34|711.22|703.42|710.98|703.18|23
1655740080000|2022-06-20 15:48:00|711.22|703.42|711.09|703.29|711.23|703.43|711.09|703.29|20
1655740090000|2022-06-20 15:48:10|711.07|703.27|711.09|703.29|711.12|703.32|711|703.2|22
1655740100000|2022-06-20 15:48:20|711.05|703.25|711.09|703.29|711.12|703.32|710.91|703.11|25
1655740110000|2022-06-20 15:48:30|711.03|703.23|711.04|703.24|711.07|703.27|710.96|703.16|21
1655740120000|2022-06-20 15:48:40|710.94|703.14|710.9|703.1|711.03|703.23|710.9|703.1|15
1655740130000|2022-06-20 15:48:50|710.91|703.11|711.09|703.29|711.14|703.34|710.9|703.1|20
1655740140000|2022-06-20 15:49:00|711.03|703.23|710.92|703.12|711.08|703.28|710.57|702.77|31
1655740150000|2022-06-20 15:49:10|710.93|703.13|711.03|703.23|711.12|703.32|710.93|703.13|17
1655740160000|2022-06-20 15:49:20|711.01|703.21|711.25|703.45|711.32|703.52|710.97|703.17|17
1655740170000|2022-06-20 15:49:30|711.27|703.47|710.76|702.96|711.27|703.47|710.76|702.96|28
1655740180000|2022-06-20 15:49:40|710.78|702.98|710.53|702.73|710.78|702.98|710.2|702.4|31
1655740190000|2022-06-20 15:49:50|710.54|702.74|710.65|702.85|710.77|702.97|710.54|702.74|25
1655740200000|2022-06-20 15:50:00|710.69|702.89|710.78|702.98|710.78|702.98|710.57|702.77|24
1655740210000|2022-06-20 15:50:10|710.79|702.99|710.84|703.04|711.01|703.21|710.63|702.83|29
1655740220000|2022-06-20 15:50:20|710.79|702.99|710.95|703.15|710.95|703.15|710.74|702.94|17
1655740230000|2022-06-20 15:50:30|710.96|703.16|710.82|703.02|710.96|703.16|710.73|702.93|24
1655740240000|2022-06-20 15:50:40|710.78|702.98|710.83|703.03|710.84|703.04|710.64|702.84|20
1655740250000|2022-06-20 15:50:50|710.74|702.94|710.89|703.09|710.92|703.12|710.74|702.94|23
1655740260000|2022-06-20 15:51:00|710.79|702.99|710.93|703.13|711|703.2|710.77|702.97|28
1655740270000|2022-06-20 15:51:10|711.03|703.23|711.54|703.74|711.67|703.87|711.03|703.23|21
1655740280000|2022-06-20 15:51:20|711.57|703.77|711.88|704.08|711.95|704.15|711.56|703.76|22
1655740290000|2022-06-20 15:51:30|711.85|704.05|712.3|704.5|712.3|704.5|711.85|704.05|19
1655740300000|2022-06-20 15:51:40|712.34|704.54|712.51|704.71|712.62|704.82|712.34|704.54|28
1655740310000|2022-06-20 15:51:50|712.52|704.72|712.78|704.98|712.92|705.12|712.52|704.72|31
1655740320000|2022-06-20 15:52:00|712.81|705.01|712.17|704.37|712.99|705.19|712.01|704.21|30
1655740330000|2022-06-20 15:52:10|712.37|704.57|712.05|704.25|712.37|704.57|711.97|704.17|30
1655740340000|2022-06-20 15:52:20|712.11|704.31|712.21|704.41|712.42|704.62|712.11|704.31|23
1655740350000|2022-06-20 15:52:30|712.2|704.4|712.06|704.26|712.28|704.48|712|704.2|24
1655740360000|2022-06-20 15:52:40|712.04|704.24|711.86|704.06|712.27|704.47|711.85|704.05|25
1655740370000|2022-06-20 15:52:50|711.92|704.12|712.04|704.24|712.11|704.31|711.92|704.12|17
1655740380000|2022-06-20 15:53:00|712.03|704.23|712.25|704.45|712.96|705.16|712.02|704.22|33
1655740390000|2022-06-20 15:53:10|712.22|704.42|712.69|704.89|712.93|705.13|712.16|704.36|31
1655740400000|2022-06-20 15:53:20|712.74|704.94|712.92|705.12|712.98|705.18|712.72|704.92|24
1655740410000|2022-06-20 15:53:30|712.94|705.14|712.94|705.14|713.18|705.38|712.88|705.08|17
1655740420000|2022-06-20 15:53:40|712.95|705.15|713.79|705.99|713.8|706|712.95|705.15|34
1655740430000|2022-06-20 15:53:50|713.69|705.89|713.94|706.14|713.94|706.14|713.65|705.85|24
1655740440000|2022-06-20 15:54:00|713.95|706.15|713.93|706.13|714.16|706.36|713.72|705.92|26
1655740450000|2022-06-20 15:54:10|713.94|706.14|713.82|706.02|714.24|706.44|713.42|705.62|28
1655740460000|2022-06-20 15:54:20|713.91|706.11|714.07|706.27|714.07|706.27|713.67|705.87|23
1655740470000|2022-06-20 15:54:30|714.05|706.25|713.9|706.1|714.15|706.35|713.84|706.04|29
1655740480000|2022-06-20 15:54:40|713.91|706.11|714.11|706.31|714.41|706.61|713.84|706.04|33
1655740490000|2022-06-20 15:54:50|714.12|706.32|714.7|706.9|714.8|707|714.09|706.29|28
1655740500000|2022-06-20 15:55:00|714.69|706.89|715.42|707.62|715.46|707.66|714.58|706.78|30
1655740510000|2022-06-20 15:55:10|715.4|707.6|715.19|707.39|715.57|707.77|715.19|707.39|27
1655740520000|2022-06-20 15:55:20|715.25|707.45|715.19|707.39|715.43|707.63|715.1|707.3|32
1655740530000|2022-06-20 15:55:30|715.22|707.42|715.03|707.23|715.22|707.42|714.92|707.12|31
1655740540000|2022-06-20 15:55:40|715.14|707.34|715.09|707.29|715.15|707.35|715.04|707.24|26
1655740550000|2022-06-20 15:55:50|715.13|707.33|714.77|706.97|715.14|707.34|714.77|706.97|24
1655740560000|2022-06-20 15:56:00|714.78|706.98|714.83|707.03|715.08|707.28|714.77|706.97|30
1655740570000|2022-06-20 15:56:10|714.84|707.04|714.99|707.19|715.1|707.3|714.76|706.96|25
1655740580000|2022-06-20 15:56:20|715.02|707.22|715.12|707.32|715.12|707.32|714.76|706.96|26
1655740590000|2022-06-20 15:56:30|715.11|707.31|715.35|707.55|715.49|707.69|714.83|707.03|27
1655740600000|2022-06-20 15:56:40|715.38|707.58|716.55|708.75|716.67|708.87|715.37|707.57|32
1655740610000|2022-06-20 15:56:50|716.42|708.62|715.65|707.85|716.42|708.62|715.65|707.85|31
1655740620000|2022-06-20 15:57:00|715.64|707.84|715.25|707.45|716|708.2|715.1|707.3|27
1655740630000|2022-06-20 15:57:10|715.24|707.44|715.46|707.66|715.57|707.77|715.23|707.43|26
1655740640000|2022-06-20 15:57:20|715.47|707.67|715.51|707.71|715.66|707.86|715.47|707.67|21
1655740650000|2022-06-20 15:57:30|715.5|707.7|714.97|707.17|715.5|707.7|714.96|707.16|28
1655740660000|2022-06-20 15:57:40|714.98|707.18|714.73|706.93|715.03|707.23|714.73|706.93|22
1655740670000|2022-06-20 15:57:50|714.72|706.92|715.08|707.28|715.1|707.3|714.67|706.87|24
1655740680000|2022-06-20 15:58:00|715.07|707.27|715.36|707.56|715.38|707.58|714.96|707.16|29
1655740690000|2022-06-20 15:58:10|715.39|707.59|714.78|706.98|715.4|707.6|714.75|706.95|30
1655740700000|2022-06-20 15:58:20|714.74|706.94|715.01|707.21|715.23|707.43|714.73|706.93|25
1655740710000|2022-06-20 15:58:30|714.94|707.14|714.17|706.37|715.1|707.3|714.15|706.35|33
1655740720000|2022-06-20 15:58:40|714.18|706.38|714.68|706.88|714.68|706.88|714.18|706.38|28
1655740730000|2022-06-20 15:58:50|714.65|706.85|714.9|707.1|714.94|707.14|714.61|706.81|28
1655740740000|2022-06-20 15:59:00|714.89|707.09|715.06|707.26|715.29|707.49|714.89|707.09|18
1655740750000|2022-06-20 15:59:10|715.05|707.25|715.5|707.7|715.94|708.14|715|707.2|28
1655740760000|2022-06-20 15:59:20|715.52|707.72|715.93|708.13|716.08|708.28|715.52|707.72|26
1655740770000|2022-06-20 15:59:30|715.98|708.18|716.2|708.4|716.44|708.64|715.98|708.18|29
1655740780000|2022-06-20 15:59:40|716.19|708.39|715.75|707.95|716.19|708.39|715.69|707.89|26
1655740790000|2022-06-20 15:59:50|715.74|707.94|715.92|708.12|715.92|708.12|715.74|707.94|23
1655740800000|2022-06-20 16:00:00|715.88|708.08|715.88|708.08|715.92|708.12|715.83|708.03|11
1655740810000|2022-06-20 16:00:10|715.79|707.99|715.67|707.87|716.24|708.44|715.67|707.87|32
1655740820000|2022-06-20 16:00:20|715.68|707.88|716.83|709.03|717.44|709.64|715.66|707.86|28
1655740830000|2022-06-20 16:00:30|716.82|709.02|717.04|709.24|717.3|709.5|716.82|709.02|28
1655740840000|2022-06-20 16:00:40|716.97|709.17|717.1|709.3|717.1|709.3|716.77|708.97|29
1655740850000|2022-06-20 16:00:50|717.13|709.33|716.85|709.05|717.15|709.35|716.79|708.99|29
1655740860000|2022-06-20 16:01:00|716.86|709.06|717.02|709.22|717.07|709.27|716.86|709.06|31
1655740870000|2022-06-20 16:01:10|716.92|709.12|717.55|709.75|717.57|709.77|716.84|709.04|27
1655740880000|2022-06-20 16:01:20|717.45|709.65|717.82|710.02|717.83|710.03|717.45|709.65|31
1655740890000|2022-06-20 16:01:30|717.81|710.01|718.1|710.3|718.4|710.6|717.81|710.01|29
1655740900000|2022-06-20 16:01:40|718.15|710.35|717.82|710.02|718.15|710.35|717.82|710.02|32
1655740910000|2022-06-20 16:01:50|717.8|710|717.17|709.37|717.86|710.06|716.92|709.12|33
1655740920000|2022-06-20 16:02:00|717.2|709.4|717.1|709.3|717.23|709.43|717.02|709.22|31
1655740930000|2022-06-20 16:02:10|717.09|709.29|717.93|710.13|718.03|710.23|717.09|709.29|30
1655740940000|2022-06-20 16:02:20|717.97|710.17|717.47|709.67|718.01|710.21|717.47|709.67|26
1655740950000|2022-06-20 16:02:30|717.11|709.31|716.23|708.43|717.13|709.33|716.18|708.38|35
1655740960000|2022-06-20 16:02:40|716.21|708.41|715.5|707.7|716.32|708.52|715.5|707.7|30
1655740970000|2022-06-20 16:02:50|715.65|707.85|715.85|708.05|716|708.2|715.51|707.71|33
1655740980000|2022-06-20 16:03:00|715.87|708.07|716.11|708.31|716.29|708.49|715.79|707.99|29
1655740990000|2022-06-20 16:03:10|716.18|708.38|715.84|708.04|716.18|708.38|715.75|707.95|32
1655741000000|2022-06-20 16:03:20|716.3|708.5|715.94|708.14|716.66|708.86|715.94|708.14|32
1655741010000|2022-06-20 16:03:30|715.89|708.09|715.76|707.96|716|708.2|715.76|707.96|31
1655741020000|2022-06-20 16:03:40|715.73|707.93|715.84|708.04|715.97|708.17|715.65|707.85|27
1655741030000|2022-06-20 16:03:50|715.89|708.09|715.63|707.83|715.94|708.14|715.31|707.51|29
1655741040000|2022-06-20 16:04:00|715.8|708|714.92|707.12|715.8|708|714.92|707.12|33
1655741050000|2022-06-20 16:04:10|714.85|707.05|714.74|706.94|715.21|707.41|714.62|706.82|29
1655741060000|2022-06-20 16:04:20|714.72|706.92|715.1|707.3|715.1|707.3|714.66|706.86|30
1655741070000|2022-06-20 16:04:30|715.06|707.26|714.78|706.98|715.06|707.26|714.58|706.78|30
1655741080000|2022-06-20 16:04:40|714.9|707.1|714.88|707.08|715.08|707.28|714.23|706.43|35
1655741090000|2022-06-20 16:04:50|714.61|706.81|714.93|707.13|714.95|707.15|714.59|706.79|33
1655741100000|2022-06-20 16:05:00|714.95|707.15|716.05|708.25|716.05|708.25|714.82|707.02|30
1655741110000|2022-06-20 16:05:10|715.91|708.11|716.46|708.66|716.89|709.09|715.91|708.11|28
1655741120000|2022-06-20 16:05:20|716.42|708.62|716.74|708.94|716.83|709.03|716.37|708.57|29
1655741130000|2022-06-20 16:05:30|716.76|708.96|718.46|710.66|718.46|710.66|716.76|708.96|32
1655741140000|2022-06-20 16:05:40|718.39|710.59|718.59|710.79|718.75|710.95|718.37|710.57|26
1655741150000|2022-06-20 16:05:50|718.56|710.76|718.19|710.39|718.58|710.78|718.19|710.39|28
1655741160000|2022-06-20 16:06:00|718.2|710.4|718.16|710.36|718.55|710.75|717.93|710.13|29
1655741170000|2022-06-20 16:06:10|718.2|710.4|717.92|710.12|718.4|710.6|717.92|710.12|30
1655741180000|2022-06-20 16:06:20|717.9|710.1|717.91|710.11|718.04|710.24|717.72|709.92|27
1655741190000|2022-06-20 16:06:30|718.03|710.23|718.18|710.38|718.18|710.38|717.87|710.07|23
1655741200000|2022-06-20 16:06:40|717.81|710.01|717|709.2|717.98|710.18|717|709.2|31
1655741210000|2022-06-20 16:06:50|716.96|709.16|715.4|707.6|717|709.2|715.4|707.6|30
1655741220000|2022-06-20 16:07:00|715.38|707.58|713.29|705.49|715.38|707.58|713.29|705.49|33
1655741230000|2022-06-20 16:07:10|713.34|705.54|712.13|704.33|713.36|705.56|712|704.2|36
1655741240000|2022-06-20 16:07:20|712.14|704.34|711.41|703.61|712.14|704.34|711.33|703.53|35
1655741250000|2022-06-20 16:07:30|711.38|703.58|712.38|704.58|712.5|704.7|711.24|703.44|33
1655741260000|2022-06-20 16:07:40|712.31|704.51|712.05|704.25|712.33|704.53|711.69|703.89|26
1655741270000|2022-06-20 16:07:50|712.04|704.24|711.81|704.01|712.09|704.29|711.81|704.01|27
1655741280000|2022-06-20 16:08:00|711.82|704.02|711.71|703.91|712.13|704.33|711.71|703.91|29
1655741290000|2022-06-20 16:08:10|711.68|703.88|711.87|704.07|711.92|704.12|711.68|703.88|26
1655741300000|2022-06-20 16:08:20|711.88|704.08|711.27|703.47|711.89|704.09|711.27|703.47|26
1655741310000|2022-06-20 16:08:30|711.17|703.37|710.64|702.84|711.73|703.93|710.31|702.51|27
1655741320000|2022-06-20 16:08:40|710.66|702.86|711.77|703.97|712.01|704.21|710.66|702.86|32
1655741330000|2022-06-20 16:08:50|711.75|703.95|711.09|703.29|711.84|704.04|711.08|703.28|24
1655741340000|2022-06-20 16:09:00|711.05|703.25|711.97|704.17|712.13|704.33|710.89|703.09|32
1655741350000|2022-06-20 16:09:10|711.91|704.11|711.23|703.43|711.97|704.17|711.17|703.37|30
1655741360000|2022-06-20 16:09:20|711.29|703.49|712.33|704.53|712.33|704.53|711.29|703.49|30
1655741370000|2022-06-20 16:09:30|712.31|704.51|712.55|704.75|712.71|704.91|711.77|703.97|31
1655741380000|2022-06-20 16:09:40|712.61|704.81|711.78|703.98|712.61|704.81|711.59|703.79|35
1655741390000|2022-06-20 16:09:50|711.71|703.91|711.87|704.07|712.1|704.3|711.69|703.89|31
1655741400000|2022-06-20 16:10:00|711.86|704.06|711.1|703.3|712.01|704.21|711.1|703.3|32
1655741410000|2022-06-20 16:10:10|711.04|703.24|711.94|704.14|711.94|704.14|711.02|703.22|28
1655741420000|2022-06-20 16:10:20|711.85|704.05|711.88|704.08|712.13|704.33|711.85|704.05|27
1655741430000|2022-06-20 16:10:30|711.9|704.1|712.46|704.66|712.81|705.01|711.87|704.07|29
1655741440000|2022-06-20 16:10:40|712.48|704.68|712.15|704.35|712.62|704.82|712.13|704.33|30
1655741450000|2022-06-20 16:10:50|712.16|704.36|711.98|704.18|712.4|704.6|711.97|704.17|24
1655741460000|2022-06-20 16:11:00|711.99|704.19|712.44|704.64|712.44|704.64|711.92|704.12|25
1655741470000|2022-06-20 16:11:10|712.46|704.66|712.28|704.48|712.59|704.79|712.24|704.44|27
1655741480000|2022-06-20 16:11:20|712.29|704.49|711.14|703.34|712.29|704.49|711.14|703.34|30
1655741490000|2022-06-20 16:11:30|711.16|703.36|711.08|703.28|711.26|703.46|711.04|703.24|17
1655741500000|2022-06-20 16:11:40|711.07|703.27|710.95|703.15|711.26|703.46|710.95|703.15|15
1655741510000|2022-06-20 16:11:50|710.99|703.19|711.29|703.49|711.45|703.65|710.99|703.19|17
1655741520000|2022-06-20 16:12:00|711.32|703.52|711.31|703.51|711.48|703.68|711.21|703.41|22
1655741530000|2022-06-20 16:12:10|711.32|703.52|711.09|703.29|711.51|703.71|711.08|703.28|30
1655741540000|2022-06-20 16:12:20|711.1|703.3|710.85|703.05|711.11|703.31|710.68|702.88|29
1655741550000|2022-06-20 16:12:30|710.9|703.1|709.95|702.15|711.01|703.21|709.85|702.05|24
1655741560000|2022-06-20 16:12:40|710.02|702.22|709.96|702.16|710.5|702.7|709.92|702.12|27
1655741570000|2022-06-20 16:12:50|710.03|702.23|709.95|702.15|710.19|702.39|709.89|702.09|26
1655741580000|2022-06-20 16:13:00|709.94|702.14|709.95|702.15|710.08|702.28|709.73|701.93|26
1655741590000|2022-06-20 16:13:10|709.94|702.14|709.99|702.19|710.08|702.28|709.93|702.13|27
1655741600000|2022-06-20 16:13:20|710.04|702.24|709.98|702.18|710.1|702.3|709.9|702.1|20
1655741610000|2022-06-20 16:13:30|709.94|702.14|709.88|702.08|710.13|702.33|709.88|702.08|23
1655741620000|2022-06-20 16:13:40|709.87|702.07|709.12|701.32|709.94|702.14|709.12|701.32|23
1655741630000|2022-06-20 16:13:50|709.13|701.33|708.25|700.45|709.13|701.33|708.21|700.41|26
1655741640000|2022-06-20 16:14:00|708.29|700.49|708.17|700.37|708.41|700.61|708.16|700.36|29
1655741650000|2022-06-20 16:14:10|708.16|700.36|707.83|700.03|708.22|700.42|707.79|699.99|28
1655741660000|2022-06-20 16:14:20|707.84|700.04|708.02|700.22|708.09|700.29|707.82|700.02|29
1655741670000|2022-06-20 16:14:30|708.01|700.21|707.32|699.52|708.05|700.25|707.28|699.48|24
1655741680000|2022-06-20 16:14:40|707.33|699.53|707.95|700.15|708.01|700.21|707.11|699.31|30
1655741690000|2022-06-20 16:14:50|708.1|700.3|708.41|700.61|708.41|700.61|707.83|700.03|32
1655741700000|2022-06-20 16:15:00|708.38|700.58|708.12|700.32|708.43|700.63|708.05|700.25|28
1655741710000|2022-06-20 16:15:10|708.1|700.3|707.97|700.17|708.13|700.33|707.94|700.14|28
1655741720000|2022-06-20 16:15:20|707.94|700.14|707.2|699.4|708.02|700.22|707.06|699.26|27
1655741730000|2022-06-20 16:15:30|707.11|699.31|706.74|698.94|707.21|699.41|706.63|698.83|24
1655741740000|2022-06-20 16:15:40|706.75|698.95|706.75|698.95|706.94|699.14|706.56|698.76|26
1655741750000|2022-06-20 16:15:50|706.82|699.02|706.24|698.44|706.82|699.02|706.24|698.44|30
1655741760000|2022-06-20 16:16:00|706.29|698.49|706.53|698.73|706.55|698.75|706.29|698.49|23
1655741770000|2022-06-20 16:16:10|706.52|698.72|706.88|699.08|706.88|699.08|706.35|698.55|29
1655741780000|2022-06-20 16:16:20|706.68|698.88|706.65|698.85|707|699.2|706.4|698.6|26
1655741790000|2022-06-20 16:16:30|706.73|698.93|706.81|699.01|707.01|699.21|706.63|698.83|31
1655741800000|2022-06-20 16:16:40|707.17|699.37|708.81|701.01|708.95|701.15|707.17|699.37|31
1655741810000|2022-06-20 16:16:50|708.89|701.09|708.17|700.37|709.05|701.25|708.17|700.37|25
1655741820000|2022-06-20 16:17:00|708.24|700.44|708.71|700.91|708.71|700.91|708.24|700.44|31
1655741830000|2022-06-20 16:17:10|708.67|700.87|709.02|701.22|709.02|701.22|708.64|700.84|28
1655741840000|2022-06-20 16:17:20|709.06|701.26|709.43|701.63|709.5|701.7|709.06|701.26|28
1655741850000|2022-06-20 16:17:30|709.46|701.66|709.55|701.75|709.62|701.82|709.37|701.57|30
1655741860000|2022-06-20 16:17:40|709.56|701.76|709.51|701.71|709.59|701.79|709.2|701.4|31
1655741870000|2022-06-20 16:17:50|709.44|701.64|709.33|701.53|709.7|701.9|709.26|701.46|25
1655741880000|2022-06-20 16:18:00|709.29|701.49|709.46|701.66|709.53|701.73|708.88|701.08|27
1655741890000|2022-06-20 16:18:10|709.47|701.67|709.61|701.81|709.75|701.95|709.44|701.64|31
1655741900000|2022-06-20 16:18:20|709.62|701.82|709.59|701.79|709.62|701.82|709.13|701.33|28
1655741910000|2022-06-20 16:18:30|709.53|701.73|708.69|700.89|709.56|701.76|708.69|700.89|26
1655741920000|2022-06-20 16:18:40|708.97|701.17|707.25|699.45|708.97|701.17|707.25|699.45|28
1655741930000|2022-06-20 16:18:50|707.27|699.47|707.02|699.22|707.65|699.85|706.85|699.05|31
1655741940000|2022-06-20 16:19:00|707.01|699.21|706.93|699.13|707.06|699.26|706.87|699.07|23
1655741950000|2022-06-20 16:19:10|706.91|699.11|705.91|698.11|706.91|699.11|705.75|697.95|27
1655741960000|2022-06-20 16:19:20|705.92|698.12|705.89|698.09|706.02|698.22|705.83|698.03|28
1655741970000|2022-06-20 16:19:30|705.86|698.06|705.41|697.61|705.87|698.07|705.36|697.56|30
1655741980000|2022-06-20 16:19:40|705.35|697.55|704.35|696.55|705.35|697.55|704.35|696.55|32
1655741990000|2022-06-20 16:19:50|704.39|696.59|703.85|696.05|704.39|696.59|703.49|695.69|31
1655742000000|2022-06-20 16:20:00|703.81|696.01|704.33|696.53|704.68|696.88|703.81|696.01|35
1655742010000|2022-06-20 16:20:10|704.28|696.48|704.03|696.23|704.32|696.52|703.99|696.19|31
1655742020000|2022-06-20 16:20:20|703.99|696.19|703.96|696.16|704.09|696.29|703.74|695.94|28
1655742030000|2022-06-20 16:20:30|703.75|695.95|703.78|695.98|703.8|696|703.04|695.24|28
1655742040000|2022-06-20 16:20:40|703.82|696.02|703.73|695.93|703.85|696.05|703.44|695.64|28
1655742050000|2022-06-20 16:20:50|703.81|696.01|703.94|696.14|703.95|696.15|703.68|695.88|24
1655742060000|2022-06-20 16:21:00|703.72|695.92|703.85|696.05|704.3|696.5|703.72|695.92|35
1655742070000|2022-06-20 16:21:10|703.82|696.02|704.59|696.79|704.78|696.98|703.81|696.01|33
1655742080000|2022-06-20 16:21:20|704.36|696.56|704.19|696.39|704.36|696.56|704.06|696.26|28
1655742090000|2022-06-20 16:21:30|704.16|696.36|704.47|696.67|704.47|696.67|704.11|696.31|35
1655742100000|2022-06-20 16:21:40|704.49|696.69|703.36|695.56|704.49|696.69|703.35|695.55|32
1655742110000|2022-06-20 16:21:50|703.35|695.55|703.77|695.97|703.77|695.97|703.32|695.52|31
1655742120000|2022-06-20 16:22:00|703.83|696.03|703.9|696.1|704.09|696.29|703.7|695.9|27
1655742130000|2022-06-20 16:22:10|703.96|696.16|704.35|696.55|704.8|697|703.96|696.16|30
1655742140000|2022-06-20 16:22:20|704.25|696.45|703.28|695.48|704.3|696.5|703.28|695.48|31
1655742150000|2022-06-20 16:22:30|703.27|695.47|703.16|695.36|703.31|695.51|702.6|694.8|28
1655742160000|2022-06-20 16:22:40|703.17|695.37|703.45|695.65|703.45|695.65|702.69|694.89|29
1655742170000|2022-06-20 16:22:50|703.47|695.67|703.18|695.38|703.47|695.67|703.05|695.25|35
1655742180000|2022-06-20 16:23:00|703.13|695.33|702.82|695.02|703.13|695.33|702.7|694.9|23
1655742190000|2022-06-20 16:23:10|702.99|695.19|702.3|694.5|702.99|695.19|702.11|694.31|25
1655742200000|2022-06-20 16:23:20|702.12|694.32|702.07|694.27|702.18|694.38|702.02|694.22|25
1655742210000|2022-06-20 16:23:30|702.08|694.28|701.85|694.05|702.12|694.32|701.63|693.83|28
1655742220000|2022-06-20 16:23:40|701.77|693.97|701.77|693.97|701.91|694.11|701.44|693.64|28
1655742230000|2022-06-20 16:23:50|701.73|693.93|702.28|694.48|702.28|694.48|701.62|693.82|22
1655742240000|2022-06-20 16:24:00|702.27|694.47|702.48|694.68|702.66|694.86|702.16|694.36|30
1655742250000|2022-06-20 16:24:10|702.56|694.76|702.76|694.96|703.07|695.27|702.56|694.76|29
1655742260000|2022-06-20 16:24:20|702.72|694.92|703.39|695.59|703.55|695.75|702.54|694.74|29
1655742270000|2022-06-20 16:24:30|703.4|695.6|703.6|695.8|703.62|695.82|703.15|695.35|28
1655742280000|2022-06-20 16:24:40|703.56|695.76|703.65|695.85|703.65|695.85|703.31|695.51|27
1655742290000|2022-06-20 16:24:50|703.69|695.89|704.46|696.66|704.46|696.66|703.46|695.66|25
1655742300000|2022-06-20 16:25:00|704.41|696.61|704.79|696.99|704.86|697.06|704.31|696.51|30
1655742310000|2022-06-20 16:25:10|704.7|696.9|704.95|697.15|704.96|697.16|704.7|696.9|23
1655742320000|2022-06-20 16:25:20|704.97|697.17|705.04|697.24|705.45|697.65|704.97|697.17|33
1655742330000|2022-06-20 16:25:30|705.01|697.21|705.01|697.21|705.33|697.53|704.99|697.19|25
1655742340000|2022-06-20 16:25:40|704.95|697.15|705.04|697.24|705.38|697.58|704.94|697.14|29
1655742350000|2022-06-20 16:25:50|705.03|697.23|705.01|697.21|705.24|697.44|704.86|697.06|24
1655742360000|2022-06-20 16:26:00|704.87|697.07|704.37|696.57|705.14|697.34|704.37|696.57|29
1655742370000|2022-06-20 16:26:10|704.32|696.52|704.22|696.42|704.33|696.53|704.13|696.33|21
1655742380000|2022-06-20 16:26:20|704.13|696.33|704.1|696.3|704.51|696.71|704.01|696.21|33
1655742390000|2022-06-20 16:26:30|704.11|696.31|704.96|697.16|704.96|697.16|704.11|696.31|28
1655742400000|2022-06-20 16:26:40|704.98|697.18|704.89|697.09|705.11|697.31|704.74|696.94|31
1655742410000|2022-06-20 16:26:50|704.99|697.19|704.87|697.07|705.11|697.31|704.87|697.07|26
1655742420000|2022-06-20 16:27:00|704.89|697.09|705.49|697.69|705.49|697.69|704.89|697.09|18
1655742430000|2022-06-20 16:27:10|705.42|697.62|705.49|697.69|705.62|697.82|705.13|697.33|32
1655742440000|2022-06-20 16:27:20|705.61|697.81|705.35|697.55|706.02|698.22|705.35|697.55|27
1655742450000|2022-06-20 16:27:30|705.37|697.57|705.53|697.73|705.72|697.92|705.37|697.57|26
1655742460000|2022-06-20 16:27:40|705.62|697.82|705.61|697.81|706.04|698.24|705.54|697.74|28
1655742470000|2022-06-20 16:27:50|705.65|697.85|705.69|697.89|705.73|697.93|705.56|697.76|24
1655742480000|2022-06-20 16:28:00|705.7|697.9|705.97|698.17|706.03|698.23|705.32|697.52|31
1655742490000|2022-06-20 16:28:10|705.9|698.1|705.6|697.8|705.9|698.1|705.56|697.76|22
1655742500000|2022-06-20 16:28:20|705.54|697.74|705.26|697.46|705.54|697.74|705.13|697.33|28
1655742510000|2022-06-20 16:28:30|705.25|697.45|705.05|697.25|705.25|697.45|704.97|697.17|30
1655742520000|2022-06-20 16:28:40|705.09|697.29|706.1|698.3|706.1|698.3|705.05|697.25|25
1655742530000|2022-06-20 16:28:50|706.08|698.28|705.69|697.89|706.11|698.31|705.49|697.69|25
1655742540000|2022-06-20 16:29:00|705.72|697.92|705.57|697.77|706|698.2|705.53|697.73|21
1655742550000|2022-06-20 16:29:10|705.69|697.89|705.64|697.84|705.82|698.02|705.53|697.73|24
1655742560000|2022-06-20 16:29:20|705.98|698.18|705.92|698.12|706.01|698.21|705.6|697.8|29
1655742570000|2022-06-20 16:29:30|705.89|698.09|705.97|698.17|706.13|698.33|705.7|697.9|21
1655742580000|2022-06-20 16:29:40|705.96|698.16|705.95|698.15|705.98|698.18|705.54|697.74|18
1655742590000|2022-06-20 16:29:50|705.94|698.14|705.68|697.88|705.94|698.14|705.68|697.88|17
1655742600000|2022-06-20 16:30:00|705.67|697.87|706.06|698.26|706.08|698.28|705.64|697.84|21
1655742610000|2022-06-20 16:30:10|705.88|698.08|706.07|698.27|706.17|698.37|705.75|697.95|26
1655742620000|2022-06-20 16:30:20|706.09|698.29|706.07|698.27|706.15|698.35|705.94|698.14|24
1655742630000|2022-06-20 16:30:30|706.12|698.32|706.04|698.24|706.12|698.32|706|698.2|13
1655742640000|2022-06-20 16:30:40|706.05|698.25|705.95|698.15|706.08|698.28|705.92|698.12|24
1655742650000|2022-06-20 16:30:50|705.94|698.14|704.92|697.12|705.99|698.19|704.91|697.11|31
1655742660000|2022-06-20 16:31:00|704.89|697.09|705.22|697.42|705.28|697.48|704.78|696.98|30
1655742670000|2022-06-20 16:31:10|705.21|697.41|704.76|696.96|705.21|697.41|704.72|696.92|26
1655742680000|2022-06-20 16:31:20|704.7|696.9|705.36|697.56|705.46|697.66|704.7|696.9|25
1655742690000|2022-06-20 16:31:30|705.41|697.61|705.54|697.74|705.76|697.96|705.41|697.61|26
1655742700000|2022-06-20 16:31:40|705.58|697.78|706.1|698.3|706.1|698.3|705.57|697.77|30
1655742710000|2022-06-20 16:31:50|705.75|697.95|705.88|698.08|705.92|698.12|705.75|697.95|22
1655742720000|2022-06-20 16:32:00|705.85|698.05|705.83|698.03|706.06|698.26|705.78|697.98|19
1655742730000|2022-06-20 16:32:10|705.82|698.02|706.01|698.21|706.07|698.27|705.81|698.01|19
1655742740000|2022-06-20 16:32:20|706|698.2|706.33|698.53|706.53|698.73|706|698.2|27
1655742750000|2022-06-20 16:32:30|706.36|698.56|706.78|698.98|706.96|699.16|706.36|698.56|34
1655742760000|2022-06-20 16:32:40|706.76|698.96|707.03|699.23|707.03|699.23|706.7|698.9|27
1655742770000|2022-06-20 16:32:50|707.04|699.24|707.22|699.42|707.38|699.58|707.04|699.24|32
1655742780000|2022-06-20 16:33:00|707.15|699.35|707.17|699.37|707.51|699.71|707.15|699.35|34
1655742790000|2022-06-20 16:33:10|707.16|699.36|707.04|699.24|707.16|699.36|707.04|699.24|20
1655742800000|2022-06-20 16:33:20|707.05|699.25|707.52|699.72|707.52|699.72|706.94|699.14|28
1655742810000|2022-06-20 16:33:30|707.47|699.67|707.07|699.27|707.53|699.73|707.03|699.23|29
1655742820000|2022-06-20 16:33:40|707.09|699.29|706.83|699.03|707.13|699.33|706.75|698.95|17
1655742830000|2022-06-20 16:33:50|706.82|699.02|706.92|699.12|706.96|699.16|706.62|698.82|25
1655742840000|2022-06-20 16:34:00|706.91|699.11|706.74|698.94|707|699.2|706.74|698.94|25
1655742850000|2022-06-20 16:34:10|706.76|698.96|706.71|698.91|706.85|699.05|706.63|698.83|21
1655742860000|2022-06-20 16:34:20|706.65|698.85|706.9|699.1|707.03|699.23|706.65|698.85|28
1655742870000|2022-06-20 16:34:30|706.87|699.07|706.95|699.15|707.05|699.25|706.77|698.97|27
1655742880000|2022-06-20 16:34:40|706.94|699.14|706.96|699.16|707.04|699.24|706.82|699.02|25
1655742890000|2022-06-20 16:34:50|706.95|699.15|706.88|699.08|706.96|699.16|706.77|698.97|28
1655742900000|2022-06-20 16:35:00|706.99|699.19|706.99|699.19|707.07|699.27|706.84|699.04|26
1655742910000|2022-06-20 16:35:10|706.98|699.18|706.82|699.02|707|699.2|706.68|698.88|27
1655742920000|2022-06-20 16:35:20|706.73|698.93|706.79|698.99|706.9|699.1|706.73|698.93|13
1655742930000|2022-06-20 16:35:30|706.78|698.98|706.78|698.98|706.9|699.1|706.72|698.92|22
1655742940000|2022-06-20 16:35:40|706.75|698.95|706.81|699.01|706.95|699.15|706.68|698.88|17
1655742950000|2022-06-20 16:35:50|706.79|698.99|706.76|698.96|707.04|699.24|706.75|698.95|20
1655742960000|2022-06-20 16:36:00|706.77|698.97|706.93|699.13|707.01|699.21|706.77|698.97|24
1655742970000|2022-06-20 16:36:10|706.92|699.12|706.84|699.04|706.96|699.16|706.79|698.99|22
1655742980000|2022-06-20 16:36:20|706.85|699.05|706.93|699.13|707.05|699.25|706.77|698.97|27
1655742990000|2022-06-20 16:36:30|706.77|698.97|706.92|699.12|707.04|699.24|706.74|698.94|26
1655743000000|2022-06-20 16:36:40|706.93|699.13|707.46|699.66|707.46|699.66|706.92|699.12|21
1655743010000|2022-06-20 16:36:50|707.51|699.71|707.48|699.68|707.51|699.71|707.37|699.57|20
1655743020000|2022-06-20 16:37:00|707.47|699.67|706.93|699.13|707.47|699.67|706.92|699.12|28
1655743030000|2022-06-20 16:37:10|706.88|699.08|706.87|699.07|706.97|699.17|706.82|699.02|26
1655743040000|2022-06-20 16:37:20|706.9|699.1|706.95|699.15|707.02|699.22|706.84|699.04|23
1655743050000|2022-06-20 16:37:30|706.93|699.13|707.11|699.31|707.32|699.52|706.93|699.13|24
1655743060000|2022-06-20 16:37:40|707.19|699.39|707.42|699.62|707.5|699.7|707|699.2|31
1655743070000|2022-06-20 16:37:50|707.47|699.67|707.12|699.32|707.48|699.68|707.1|699.3|24
1655743080000|2022-06-20 16:38:00|707.11|699.31|706.96|699.16|707.15|699.35|706.93|699.13|27
1655743090000|2022-06-20 16:38:10|706.98|699.18|706.19|698.39|707.05|699.25|706.15|698.35|34
1655743100000|2022-06-20 16:38:20|705.99|698.19|706.29|698.49|706.66|698.86|705.99|698.19|33
1655743110000|2022-06-20 16:38:30|706.12|698.32|706.34|698.54|706.34|698.54|705.93|698.13|29
1655743120000|2022-06-20 16:38:40|706.31|698.51|705.98|698.18|706.31|698.51|705.98|698.18|26
1655743130000|2022-06-20 16:38:50|706.01|698.21|707.06|699.26|707.11|699.31|705.96|698.16|35
1655743140000|2022-06-20 16:39:00|707.1|699.3|708.46|700.66|708.62|700.82|707.1|699.3|35
1655743150000|2022-06-20 16:39:10|708.48|700.68|708.69|700.89|708.91|701.11|708.43|700.63|29
1655743160000|2022-06-20 16:39:20|708.71|700.91|708.7|700.9|708.78|700.98|708.64|700.84|24
1655743170000|2022-06-20 16:39:30|708.86|701.06|709.13|701.33|709.52|701.72|708.78|700.98|32
1655743180000|2022-06-20 16:39:40|709.2|701.4|709.32|701.52|709.53|701.73|709.03|701.23|30
1655743190000|2022-06-20 16:39:50|709.29|701.49|709.44|701.64|709.47|701.67|709.27|701.47|26
1655743200000|2022-06-20 16:40:00|709.41|701.61|709.2|701.4|709.99|702.19|709.2|701.4|27
1655743210000|2022-06-20 16:40:10|709.16|701.36|709.14|701.34|709.16|701.36|709.01|701.21|29
1655743220000|2022-06-20 16:40:20|708.9|701.1|707.29|699.49|709.08|701.28|707.29|699.49|35
1655743230000|2022-06-20 16:40:30|707.32|699.52|706.19|698.39|707.32|699.52|706.19|698.39|34
1655743240000|2022-06-20 16:40:40|706.27|698.47|706.27|698.47|706.47|698.67|706.16|698.36|29
1655743250000|2022-06-20 16:40:50|706.22|698.42|706.19|698.39|706.31|698.51|705.92|698.12|35
1655743260000|2022-06-20 16:41:00|706.12|698.32|705.15|697.35|706.12|698.32|705.15|697.35|28
1655743270000|2022-06-20 16:41:10|704.95|697.15|705.04|697.24|705.27|697.47|704.63|696.83|34
1655743280000|2022-06-20 16:41:20|705.03|697.23|705.43|697.63|705.86|698.06|704.87|697.07|33
1655743290000|2022-06-20 16:41:30|705.4|697.6|705.18|697.38|705.46|697.66|705.18|697.38|30
1655743300000|2022-06-20 16:41:40|705.03|697.23|705.06|697.26|705.33|697.53|704.78|696.98|35
1655743310000|2022-06-20 16:41:50|705.05|697.25|704.31|696.51|705.05|697.25|704.31|696.51|32
1655743320000|2022-06-20 16:42:00|704.3|696.5|704.7|696.9|704.71|696.91|704.25|696.45|28
1655743330000|2022-06-20 16:42:10|704.62|696.82|704.49|696.69|704.64|696.84|704.42|696.62|27
1655743340000|2022-06-20 16:42:20|704.51|696.71|704.72|696.92|705.03|697.23|704.51|696.71|30
1655743350000|2022-06-20 16:42:30|704.81|697.01|704.49|696.69|704.81|697.01|704.27|696.47|28
1655743360000|2022-06-20 16:42:40|704.5|696.7|704.88|697.08|705.04|697.24|704.27|696.47|30
1655743370000|2022-06-20 16:42:50|705.05|697.25|705.16|697.36|705.59|697.79|705|697.2|26
1655743380000|2022-06-20 16:43:00|705.14|697.34|705.14|697.34|705.27|697.47|704.95|697.15|23
1655743390000|2022-06-20 16:43:10|705.11|697.31|704.57|696.77|705.11|697.31|704.48|696.68|28
1655743400000|2022-06-20 16:43:20|704.58|696.78|704.94|697.14|704.94|697.14|704.53|696.73|28
1655743410000|2022-06-20 16:43:30|704.99|697.19|705.57|697.77|705.59|697.79|704.95|697.15|26
1655743420000|2022-06-20 16:43:40|705.58|697.78|706.42|698.62|706.42|698.62|705.44|697.64|29
1655743430000|2022-06-20 16:43:50|706.46|698.66|706.37|698.57|706.47|698.67|706.35|698.55|31
1655743440000|2022-06-20 16:44:00|706.43|698.63|707.06|699.26|707.28|699.48|706.34|698.54|32
1655743450000|2022-06-20 16:44:10|706.93|699.13|705.9|698.1|706.93|699.13|705.79|697.99|34
1655743460000|2022-06-20 16:44:20|705.57|697.77|705.64|697.84|705.85|698.05|705.48|697.68|26
1655743470000|2022-06-20 16:44:30|705.63|697.83|705.79|697.99|705.9|698.1|705.58|697.78|23
1655743480000|2022-06-20 16:44:40|705.78|697.98|705.11|697.31|705.95|698.15|705.07|697.27|34
1655743490000|2022-06-20 16:44:50|705.14|697.34|704.97|697.17|705.31|697.51|704.97|697.17|31
1655743500000|2022-06-20 16:45:00|705.03|697.23|705.1|697.3|705.52|697.72|704.98|697.18|32
1655743510000|2022-06-20 16:45:10|705.04|697.24|705.62|697.82|705.68|697.88|705.04|697.24|28
1655743520000|2022-06-20 16:45:20|705.63|697.83|706.55|698.75|706.72|698.92|705.61|697.81|29
1655743530000|2022-06-20 16:45:30|706.54|698.74|707.08|699.28|707.43|699.63|706.49|698.69|33
1655743540000|2022-06-20 16:45:40|707.13|699.33|706.99|699.19|707.42|699.62|706.72|698.92|30
1655743550000|2022-06-20 16:45:50|707.01|699.21|707.44|699.64|707.78|699.98|706.94|699.14|27
1655743560000|2022-06-20 16:46:00|707.41|699.61|707.09|699.29|707.41|699.61|706.99|699.19|28
1655743570000|2022-06-20 16:46:10|707.06|699.26|707.32|699.52|707.38|699.58|706.96|699.16|34
1655743580000|2022-06-20 16:46:20|707.35|699.55|707.25|699.45|707.4|699.6|706.96|699.16|30
1655743590000|2022-06-20 16:46:30|707.26|699.46|706.61|698.81|707.38|699.58|706.54|698.74|25
1655743600000|2022-06-20 16:46:40|706.59|698.79|706.01|698.21|706.59|698.79|705.99|698.19|18
1655743610000|2022-06-20 16:46:50|705.94|698.14|705.8|698|706.25|698.45|705.24|697.44|29
1655743620000|2022-06-20 16:47:00|705.82|698.02|706.84|699.04|706.86|699.06|705.72|697.92|32
1655743630000|2022-06-20 16:47:10|707|699.2|707.37|699.57|707.55|699.75|707|699.2|27
1655743640000|2022-06-20 16:47:20|707.24|699.44|707.2|699.4|707.24|699.44|706.98|699.18|25
1655743650000|2022-06-20 16:47:30|707.15|699.35|707.85|700.05|707.85|700.05|707.12|699.32|26
1655743660000|2022-06-20 16:47:40|707.87|700.07|707.85|700.05|707.95|700.15|707.72|699.92|28
1655743670000|2022-06-20 16:47:50|707.87|700.07|709.41|701.61|709.41|701.61|707.87|700.07|31
1655743680000|2022-06-20 16:48:00|709.31|701.51|710.92|703.12|710.92|703.12|709.31|701.51|32
1655743690000|2022-06-20 16:48:10|711.04|703.24|710.5|702.7|711.09|703.29|710.38|702.58|26
1655743700000|2022-06-20 16:48:20|710.43|702.63|709.41|701.61|710.43|702.63|709.41|701.61|27
1655743710000|2022-06-20 16:48:30|709.42|701.62|709.25|701.45|709.66|701.86|709.21|701.41|27
1655743720000|2022-06-20 16:48:40|709.24|701.44|708.16|700.36|709.32|701.52|708.16|700.36|29
1655743730000|2022-06-20 16:48:50|708.17|700.37|708.37|700.57|708.56|700.76|708.14|700.34|26
1655743740000|2022-06-20 16:49:00|708.56|700.76|708.26|700.46|708.56|700.76|707.77|699.97|22
1655743750000|2022-06-20 16:49:10|708.27|700.47|707.3|699.5|708.27|700.47|707.13|699.33|31
1655743760000|2022-06-20 16:49:20|707.35|699.55|706.67|698.87|707.35|699.55|706.67|698.87|28
1655743770000|2022-06-20 16:49:30|706.57|698.77|705.53|697.73|706.57|698.77|705.49|697.69|35
1655743780000|2022-06-20 16:49:40|705.5|697.7|705.13|697.33|705.82|698.02|705.13|697.33|29
1655743790000|2022-06-20 16:49:50|705.12|697.32|705.44|697.64|705.69|697.89|705.12|697.32|26
1655743800000|2022-06-20 16:50:00|705.37|697.57|706.27|698.47|706.42|698.62|705.13|697.33|31
1655743810000|2022-06-20 16:50:10|706.25|698.45|706.36|698.56|706.51|698.71|705.8|698|24
1655743820000|2022-06-20 16:50:20|706.38|698.58|706.37|698.57|706.41|698.61|706.16|698.36|26
1655743830000|2022-06-20 16:50:30|706.44|698.64|706.82|699.02|706.88|699.08|706.44|698.64|28
1655743840000|2022-06-20 16:50:40|706.62|698.82|706.52|698.72|706.7|698.9|706.51|698.71|16
1655743850000|2022-06-20 16:50:50|706.54|698.74|706.96|699.16|706.96|699.16|706.54|698.74|27
1655743860000|2022-06-20 16:51:00|706.95|699.15|707|699.2|707.24|699.44|706.95|699.15|25
1655743870000|2022-06-20 16:51:10|706.99|699.19|707.08|699.28|707.21|699.41|706.9|699.1|29
1655743880000|2022-06-20 16:51:20|707.07|699.27|706.48|698.68|707.07|699.27|706.48|698.68|27
1655743890000|2022-06-20 16:51:30|706.5|698.7|706.47|698.67|707.1|699.3|706.47|698.67|22
1655743900000|2022-06-20 16:51:40|706.46|698.66|705.4|697.6|706.8|699|705.3|697.5|29
1655743910000|2022-06-20 16:51:50|705.35|697.55|705.26|697.46|705.97|698.17|705.13|697.33|31
1655743920000|2022-06-20 16:52:00|705.23|697.43|705.64|697.84|705.7|697.9|705.23|697.43|28
1655743930000|2022-06-20 16:52:10|705.61|697.81|706.1|698.3|706.1|698.3|705.57|697.77|31
1655743940000|2022-06-20 16:52:20|706.05|698.25|705.91|698.11|706.06|698.26|705.52|697.72|20
1655743950000|2022-06-20 16:52:30|705.98|698.18|706.28|698.48|706.34|698.54|705.98|698.18|29
1655743960000|2022-06-20 16:52:40|706.3|698.5|705.91|698.11|706.39|698.59|705.9|698.1|18
1655743970000|2022-06-20 16:52:50|705.87|698.07|706|698.2|706.15|698.35|705.76|697.96|26
1655743980000|2022-06-20 16:53:00|706.01|698.21|705.25|697.45|706.11|698.31|705.25|697.45|28
1655743990000|2022-06-20 16:53:10|705.14|697.34|704.92|697.12|705.14|697.34|704.39|696.59|28
1655744000000|2022-06-20 16:53:20|704.96|697.16|704.34|696.54|704.96|697.16|704.22|696.42|23
1655744010000|2022-06-20 16:53:30|704.33|696.53|703.99|696.19|704.33|696.53|703.99|696.19|27
1655744020000|2022-06-20 16:53:40|703.69|695.89|702.31|694.51|703.74|695.94|701.93|694.13|32
1655744030000|2022-06-20 16:53:50|702.24|694.44|702.17|694.37|702.78|694.98|702.17|694.37|29
1655744040000|2022-06-20 16:54:00|702.34|694.54|702.47|694.67|702.73|694.93|702.09|694.29|35
1655744050000|2022-06-20 16:54:10|702.49|694.69|700.85|693.05|702.49|694.69|700.82|693.02|35
1655744060000|2022-06-20 16:54:20|700.83|693.03|701.52|693.72|701.77|693.97|700.83|693.03|29
1655744070000|2022-06-20 16:54:30|701.49|693.69|701.43|693.63|701.56|693.76|701.07|693.27|34
1655744080000|2022-06-20 16:54:40|701.44|693.64|701.3|693.5|701.72|693.92|701.11|693.31|35
1655744090000|2022-06-20 16:54:50|701.48|693.68|701.03|693.23|701.81|694.01|700.8|693|32
1655744100000|2022-06-20 16:55:00|701.02|693.22|700.52|692.72|701.2|693.4|700.52|692.72|28
1655744110000|2022-06-20 16:55:10|700.55|692.75|699.57|691.77|700.6|692.8|699.47|691.67|33
1655744120000|2022-06-20 16:55:20|699.58|691.78|700.04|692.24|700.23|692.43|699.55|691.75|35
1655744130000|2022-06-20 16:55:30|699.94|692.14|699.73|691.93|700.22|692.42|699.64|691.84|27
1655744140000|2022-06-20 16:55:40|699.53|691.73|699.08|691.28|699.53|691.73|698.83|691.03|27
1655744150000|2022-06-20 16:55:50|699.06|691.26|698.6|690.8|699.33|691.53|698.6|690.8|32
1655744160000|2022-06-20 16:56:00|698.65|690.85|698.2|690.4|698.84|691.04|698.19|690.39|31
1655744170000|2022-06-20 16:56:10|698.15|690.35|698.66|690.86|698.71|690.91|698.15|690.35|27
1655744180000|2022-06-20 16:56:20|698.56|690.76|698.81|691.01|699.04|691.24|698.45|690.65|30
1655744190000|2022-06-20 16:56:30|698.89|691.09|698.38|690.58|698.89|691.09|698.28|690.48|31
1655744200000|2022-06-20 16:56:40|698.35|690.55|698.48|690.68|698.48|690.68|697.94|690.14|34
1655744210000|2022-06-20 16:56:50|698.47|690.67|698.75|690.95|698.89|691.09|698.42|690.62|31
1655744220000|2022-06-20 16:57:00|698.89|691.09|700.4|692.6|700.53|692.73|698.84|691.04|36
1655744230000|2022-06-20 16:57:10|700.29|692.49|700.43|692.63|700.63|692.83|700.15|692.35|28
1655744240000|2022-06-20 16:57:20|700.38|692.58|700.41|692.61|700.51|692.71|700.09|692.29|32
1655744250000|2022-06-20 16:57:30|700.44|692.64|700.39|692.59|700.87|693.07|700.15|692.35|25
1655744260000|2022-06-20 16:57:40|700.38|692.58|700.88|693.08|700.9|693.1|700.27|692.47|22
1655744270000|2022-06-20 16:57:50|700.55|692.75|701.59|693.79|701.6|693.8|700.54|692.74|29
1655744280000|2022-06-20 16:58:00|701.55|693.75|702.56|694.76|702.74|694.94|701.5|693.7|37
1655744290000|2022-06-20 16:58:10|702.55|694.75|703.12|695.32|703.36|695.56|702.43|694.63|32
1655744300000|2022-06-20 16:58:20|703.14|695.34|703.23|695.43|703.5|695.7|703.05|695.25|32
1655744310000|2022-06-20 16:58:30|703.26|695.46|704.02|696.22|704.02|696.22|703.24|695.44|29
1655744320000|2022-06-20 16:58:40|703.95|696.15|703.56|695.76|703.97|696.17|703.39|695.59|30
1655744330000|2022-06-20 16:58:50|703.64|695.84|703.69|695.89|704.07|696.27|703.64|695.84|30
1655744340000|2022-06-20 16:59:00|703.65|695.85|705.32|697.52|705.36|697.56|703.63|695.83|29
1655744350000|2022-06-20 16:59:10|705.3|697.5|704.3|696.5|705.39|697.59|704.25|696.45|30
1655744360000|2022-06-20 16:59:20|704.36|696.56|704.63|696.83|704.68|696.88|704.36|696.56|23
1655744370000|2022-06-20 16:59:30|704.66|696.86|704.81|697.01|705.38|697.58|704.66|696.86|30
1655744380000|2022-06-20 16:59:40|704.83|697.03|705.21|697.41|705.38|697.58|704.81|697.01|27
1655744390000|2022-06-20 16:59:50|705.23|697.43|704.6|696.8|705.29|697.49|704.6|696.8|32
1655744400000|2022-06-20 17:00:00|704.35|696.55|704.7|696.9|705.35|697.55|704.34|696.54|33
1655744410000|2022-06-20 17:00:10|704.87|697.07|705.49|697.69|705.53|697.73|704.39|696.59|33
1655744420000|2022-06-20 17:00:20|705.51|697.71|705.49|697.69|705.65|697.85|705.29|697.49|25
1655744430000|2022-06-20 17:00:30|705.52|697.72|705.57|697.77|705.75|697.95|705.42|697.62|30
1655744440000|2022-06-20 17:00:40|705.52|697.72|705.65|697.85|705.65|697.85|705.15|697.35|28
1655744450000|2022-06-20 17:00:50|705.67|697.87|705.28|697.48|705.76|697.96|705.28|697.48|34
1655744460000|2022-06-20 17:01:00|705.25|697.45|705.51|697.71|705.63|697.83|705.24|697.44|28
1655744470000|2022-06-20 17:01:10|705.5|697.7|705.86|698.06|705.87|698.07|705.46|697.66|17
1655744480000|2022-06-20 17:01:20|705.83|698.03|705.76|697.96|705.87|698.07|705.7|697.9|19
1655744490000|2022-06-20 17:01:30|705.79|697.99|705.66|697.86|705.83|698.03|705.66|697.86|24
1655744500000|2022-06-20 17:01:40|705.64|697.84|705.63|697.83|705.7|697.9|705.53|697.73|24
1655744510000|2022-06-20 17:01:50|705.64|697.84|705.74|697.94|705.89|698.09|705.59|697.79|25
1655744520000|2022-06-20 17:02:00|705.75|697.95|706.3|698.5|706.3|698.5|705.75|697.95|17
1655744530000|2022-06-20 17:02:10|706.29|698.49|706.47|698.67|706.51|698.71|706.29|698.49|26
1655744540000|2022-06-20 17:02:20|706.5|698.7|706.39|698.59|706.55|698.75|706.33|698.53|21
1655744550000|2022-06-20 17:02:30|706.4|698.6|706.07|698.27|706.45|698.65|706.07|698.27|23
1655744560000|2022-06-20 17:02:40|706.11|698.31|706.18|698.38|706.23|698.43|706.01|698.21|23
1655744570000|2022-06-20 17:02:50|706.15|698.35|706.38|698.58|706.44|698.64|706.11|698.31|29
1655744580000|2022-06-20 17:03:00|706.27|698.47|705.83|698.03|706.35|698.55|705.83|698.03|28
1655744590000|2022-06-20 17:03:10|705.78|697.98|705.31|697.51|705.86|698.06|705.22|697.42|31
1655744600000|2022-06-20 17:03:20|705.66|697.86|706.89|699.09|707.18|699.38|705.66|697.86|24
1655744610000|2022-06-20 17:03:30|706.88|699.08|706.99|699.19|706.99|699.19|706.86|699.06|26
1655744620000|2022-06-20 17:03:40|706.98|699.18|707.02|699.22|707.08|699.28|706.85|699.05|23
1655744630000|2022-06-20 17:03:50|707|699.2|707.1|699.3|707.14|699.34|706.92|699.12|24
1655744640000|2022-06-20 17:04:00|707.06|699.26|707.66|699.86|707.66|699.86|707|699.2|24
1655744650000|2022-06-20 17:04:10|707.64|699.84|707.89|700.09|707.91|700.11|707.6|699.8|20
1655744660000|2022-06-20 17:04:20|707.88|700.08|708.34|700.54|708.4|700.6|707.88|700.08|23
1655744670000|2022-06-20 17:04:30|708.35|700.55|708.8|701|709.04|701.24|708.35|700.55|25
1655744680000|2022-06-20 17:04:40|708.81|701.01|708.82|701.02|708.85|701.05|708.61|700.81|24
1655744690000|2022-06-20 17:04:50|709.02|701.22|708.08|700.28|709.05|701.25|708.08|700.28|24
1655744700000|2022-06-20 17:05:00|707.74|699.94|707.31|699.51|708.08|700.28|707.31|699.51|28
1655744710000|2022-06-20 17:05:10|707.3|699.5|707.14|699.34|707.31|699.51|707.02|699.22|24
1655744720000|2022-06-20 17:05:20|707.13|699.33|707.08|699.28|707.49|699.69|706.98|699.18|26
1655744730000|2022-06-20 17:05:30|706.97|699.17|706.96|699.16|707.06|699.26|706.93|699.13|19
1655744740000|2022-06-20 17:05:40|706.89|699.09|707.04|699.24|707.29|699.49|706.87|699.07|18
1655744750000|2022-06-20 17:05:50|707.03|699.23|706.82|699.02|707.03|699.23|706.8|699|23
1655744760000|2022-06-20 17:06:00|706.84|699.04|706.37|698.57|706.94|699.14|706.34|698.54|25
1655744770000|2022-06-20 17:06:10|706.22|698.42|706.04|698.24|706.22|698.42|705.85|698.05|26
1655744780000|2022-06-20 17:06:20|706.03|698.23|703.61|695.81|706.03|698.23|703.61|695.81|30
1655744790000|2022-06-20 17:06:30|703.7|695.9|703.08|695.28|703.8|696|703.05|695.25|28
1655744800000|2022-06-20 17:06:40|703.05|695.25|702.26|694.46|703.05|695.25|702.23|694.43|32
1655744810000|2022-06-20 17:06:50|702.25|694.45|702.26|694.46|702.26|694.46|701.78|693.98|34
1655744820000|2022-06-20 17:07:00|702.27|694.47|700.21|692.41|702.28|694.48|699.93|692.13|36
1655744830000|2022-06-20 17:07:10|700.43|692.63|700.59|692.79|700.98|693.18|700.19|692.39|37
1655744840000|2022-06-20 17:07:20|700.51|692.71|701.48|693.68|701.49|693.69|700.23|692.43|33
1655744850000|2022-06-20 17:07:30|701.57|693.77|703.32|695.52|703.49|695.69|701.57|693.77|35
1655744860000|2022-06-20 17:07:40|703.4|695.6|703.58|695.78|703.8|696|703.17|695.37|32
1655744870000|2022-06-20 17:07:50|703.72|695.92|704.72|696.92|704.72|696.92|703.71|695.91|30
1655744880000|2022-06-20 17:08:00|704.74|696.94|704.83|697.03|704.83|697.03|704.09|696.29|35
1655744890000|2022-06-20 17:08:10|704.85|697.05|706.57|698.77|706.97|699.17|704.82|697.02|37
1655744900000|2022-06-20 17:08:20|706.5|698.7|706.95|699.15|707.18|699.38|706.17|698.37|30
1655744910000|2022-06-20 17:08:30|707.01|699.21|706.7|698.9|707.11|699.31|706.62|698.82|30
1655744920000|2022-06-20 17:08:40|706.72|698.92|706.37|698.57|706.86|699.06|706.34|698.54|21
1655744930000|2022-06-20 17:08:50|706.49|698.69|706.28|698.48|706.9|699.1|706.28|698.48|29
1655744940000|2022-06-20 17:09:00|706.25|698.45|706.34|698.54|706.56|698.76|706.14|698.34|26
1655744950000|2022-06-20 17:09:10|706.35|698.55|706.06|698.26|706.35|698.55|705.56|697.76|28
1655744960000|2022-06-20 17:09:20|706.1|698.3|705.57|697.77|706.16|698.36|705.3|697.5|28
1655744970000|2022-06-20 17:09:30|705.56|697.76|705.3|697.5|706.11|698.31|705.13|697.33|31
1655744980000|2022-06-20 17:09:40|705.47|697.67|706.37|698.57|706.37|698.57|705.28|697.48|33
1655744990000|2022-06-20 17:09:50|706.33|698.53|706.3|698.5|706.47|698.67|705.67|697.87|34
1655745000000|2022-06-20 17:10:00|706.29|698.49|706.48|698.68|706.61|698.81|706.29|698.49|29
1655745010000|2022-06-20 17:10:10|706.46|698.66|706.53|698.73|706.74|698.94|706.31|698.51|33
1655745020000|2022-06-20 17:10:20|706.5|698.7|706.4|698.6|706.74|698.94|706.37|698.57|25
1655745030000|2022-06-20 17:10:30|706.41|698.61|706.24|698.44|706.43|698.63|706.1|698.3|27
1655745040000|2022-06-20 17:10:40|706.23|698.43|706.4|698.6|706.43|698.63|706.01|698.21|26
1655745050000|2022-06-20 17:10:50|706.42|698.62|706.71|698.91|706.81|699.01|706.31|698.51|32
1655745060000|2022-06-20 17:11:00|706.73|698.93|706.69|698.89|706.99|699.19|706.35|698.55|29
1655745070000|2022-06-20 17:11:10|706.68|698.88|706.74|698.94|707.12|699.32|706.49|698.69|23
1655745080000|2022-06-20 17:11:20|706.68|698.88|707.24|699.44|707.27|699.47|706.68|698.88|29
1655745090000|2022-06-20 17:11:30|707.25|699.45|707.65|699.85|707.66|699.86|707.2|699.4|28
1655745100000|2022-06-20 17:11:40|707.67|699.87|708.2|700.4|708.2|700.4|707.57|699.77|26
1655745110000|2022-06-20 17:11:50|708.21|700.41|708.33|700.53|708.45|700.65|708.17|700.37|22
1655745120000|2022-06-20 17:12:00|708.32|700.52|708.22|700.42|708.85|701.05|707.81|700.01|29
1655745130000|2022-06-20 17:12:10|708.24|700.44|708.47|700.67|708.47|700.67|708.2|700.4|22
1655745140000|2022-06-20 17:12:20|708.58|700.78|708.69|700.89|708.69|700.89|708.39|700.59|22
1655745150000|2022-06-20 17:12:30|708.76|700.96|710.32|702.52|710.56|702.76|708.67|700.87|33
1655745160000|2022-06-20 17:12:40|710.33|702.53|711.13|703.33|711.22|703.42|710.33|702.53|27
1655745170000|2022-06-20 17:12:50|711.14|703.34|711.17|703.37|712.23|704.43|711.06|703.26|33
1655745180000|2022-06-20 17:13:00|710.44|702.64|709.62|701.82|710.45|702.65|709.51|701.71|30
1655745190000|2022-06-20 17:13:10|709.64|701.84|709.28|701.48|710.02|702.22|709.26|701.46|29
1655745200000|2022-06-20 17:13:20|709.29|701.49|709.13|701.33|709.37|701.57|708.93|701.13|27
1655745210000|2022-06-20 17:13:30|709.12|701.32|708.31|700.51|709.16|701.36|708.21|700.41|32
1655745220000|2022-06-20 17:13:40|708.37|700.57|709.4|701.6|709.4|701.6|708.22|700.42|29
1655745230000|2022-06-20 17:13:50|709.39|701.59|708.89|701.09|709.39|701.59|708.57|700.77|32
1655745240000|2022-06-20 17:14:00|708.88|701.08|709.1|701.3|709.52|701.72|708.88|701.08|30
1655745250000|2022-06-20 17:14:10|709.09|701.29|709.21|701.41|709.25|701.45|708.69|700.89|23
1655745260000|2022-06-20 17:14:20|709.27|701.47|708.83|701.03|709.29|701.49|708.83|701.03|28
1655745270000|2022-06-20 17:14:30|708.82|701.02|708.71|700.91|708.85|701.05|708.67|700.87|27
1655745280000|2022-06-20 17:14:40|708.77|700.97|708.83|701.03|708.87|701.07|708.59|700.79|27
1655745290000|2022-06-20 17:14:50|708.82|701.02|708.27|700.47|708.82|701.02|708.27|700.47|26
1655745300000|2022-06-20 17:15:00|708.19|700.39|710.71|702.91|710.71|702.91|708.19|700.39|36
1655745310000|2022-06-20 17:15:10|710.72|702.92|710.36|702.56|711.26|703.46|710.36|702.56|36
1655745320000|2022-06-20 17:15:20|710.32|702.52|710.07|702.27|710.72|702.92|709.69|701.89|27
1655745330000|2022-06-20 17:15:30|710.08|702.28|709.66|701.86|710.22|702.42|709.66|701.86|26
1655745340000|2022-06-20 17:15:40|709.68|701.88|709.59|701.79|709.69|701.89|709.53|701.73|20
1655745350000|2022-06-20 17:15:50|709.57|701.77|709.47|701.67|709.71|701.91|709.27|701.47|29
1655745360000|2022-06-20 17:16:00|709.48|701.68|709.54|701.74|709.54|701.74|709.08|701.28|31
1655745370000|2022-06-20 17:16:10|709.57|701.77|709.4|701.6|709.7|701.9|709.38|701.58|28
1655745380000|2022-06-20 17:16:20|709.42|701.62|709.42|701.62|709.52|701.72|709.36|701.56|24
1655745390000|2022-06-20 17:16:30|709.44|701.64|709.55|701.75|709.63|701.83|709.38|701.58|30
1655745400000|2022-06-20 17:16:40|709.56|701.76|709.66|701.86|709.69|701.89|709.54|701.74|24
1655745410000|2022-06-20 17:16:50|709.69|701.89|709.74|701.94|709.81|702.01|709.47|701.67|28
1655745420000|2022-06-20 17:17:00|709.84|702.04|710.15|702.35|710.15|702.35|709.46|701.66|25
1655745430000|2022-06-20 17:17:10|710.3|702.5|710.14|702.34|710.34|702.54|710.14|702.34|20
1655745440000|2022-06-20 17:17:20|710.03|702.23|709.95|702.15|710.2|702.4|709.8|702|30
1655745450000|2022-06-20 17:17:30|709.85|702.05|709.61|701.81|710.03|702.23|709.6|701.8|19
1655745460000|2022-06-20 17:17:40|709.58|701.78|709.96|702.16|709.96|702.16|709.58|701.78|21
1655745470000|2022-06-20 17:17:50|709.97|702.17|710.06|702.26|710.23|702.43|709.88|702.08|23
1655745480000|2022-06-20 17:18:00|710.09|702.29|710.04|702.24|710.09|702.29|709.77|701.97|24
1655745490000|2022-06-20 17:18:10|710.01|702.21|710.3|702.5|710.3|702.5|709.83|702.03|23
1655745500000|2022-06-20 17:18:20|710.26|702.46|710.25|702.45|710.26|702.46|709.87|702.07|28
1655745510000|2022-06-20 17:18:30|710.3|702.5|710.96|703.16|711.14|703.34|710.3|702.5|35
1655745520000|2022-06-20 17:18:40|710.98|703.18|710.19|702.39|710.98|703.18|710.17|702.37|21
1655745530000|2022-06-20 17:18:50|710.21|702.41|710.09|702.29|710.24|702.44|709.95|702.15|32
1655745540000|2022-06-20 17:19:00|710.12|702.32|710.04|702.24|710.12|702.32|709.85|702.05|24
1655745550000|2022-06-20 17:19:10|710.05|702.25|710.02|702.22|710.1|702.3|709.91|702.11|27
1655745560000|2022-06-20 17:19:20|710.04|702.24|710.02|702.22|710.07|702.27|709.64|701.84|29
1655745570000|2022-06-20 17:19:30|710.01|702.21|709.39|701.59|710.01|702.21|709.18|701.38|29
1655745580000|2022-06-20 17:19:40|709.38|701.58|709.49|701.69|709.49|701.69|709.38|701.58|24
1655745590000|2022-06-20 17:19:50|709.5|701.7|709.42|701.62|709.59|701.79|709.39|701.59|16
1655745600000|2022-06-20 17:20:00|709.44|701.64|709.46|701.66|709.49|701.69|709.15|701.35|28
1655745610000|2022-06-20 17:20:10|709.47|701.67|709.57|701.77|709.57|701.77|709.44|701.64|20
1655745620000|2022-06-20 17:20:20|709.55|701.75|709.42|701.62|709.87|702.07|709.42|701.62|33
1655745630000|2022-06-20 17:20:30|709.38|701.58|709.71|701.91|709.88|702.08|709.34|701.54|23
1655745640000|2022-06-20 17:20:40|709.94|702.14|709.62|701.82|709.94|702.14|709.62|701.82|17
1655745650000|2022-06-20 17:20:50|709.72|701.92|709.71|701.91|709.9|702.1|709.39|701.59|22
1655745660000|2022-06-20 17:21:00|709.7|701.9|709.3|701.5|709.78|701.98|709.12|701.32|22
1655745670000|2022-06-20 17:21:10|709.28|701.48|708.98|701.18|709.28|701.48|708.84|701.04|27
1655745680000|2022-06-20 17:21:20|708.97|701.17|708.9|701.1|709.1|701.3|708.69|700.89|24
1655745690000|2022-06-20 17:21:30|708.88|701.08|708.9|701.1|709.12|701.32|708.68|700.88|18
1655745700000|2022-06-20 17:21:40|708.89|701.09|709.01|701.21|709.01|701.21|708.75|700.95|23
1655745710000|2022-06-20 17:21:50|708.98|701.18|709.07|701.27|709.13|701.33|708.88|701.08|19
1655745720000|2022-06-20 17:22:00|709.08|701.28|709.08|701.28|709.09|701.29|708.98|701.18|20
1655745730000|2022-06-20 17:22:10|709.04|701.24|708.84|701.04|709.13|701.33|708.82|701.02|23
1655745740000|2022-06-20 17:22:20|708.96|701.16|709.12|701.32|709.16|701.36|708.88|701.08|27
1655745750000|2022-06-20 17:22:30|709.08|701.28|708.94|701.14|709.08|701.28|708.82|701.02|22
1655745760000|2022-06-20 17:22:40|709.06|701.26|709.87|702.07|709.91|702.11|709.04|701.24|29
1655745770000|2022-06-20 17:22:50|709.86|702.06|712.08|704.28|712.18|704.38|709.79|701.99|38
1655745780000|2022-06-20 17:23:00|712.1|704.3|711.65|703.85|712.29|704.49|711.36|703.56|34
1655745790000|2022-06-20 17:23:10|711.59|703.79|710.59|702.79|711.9|704.1|710.59|702.79|26
1655745800000|2022-06-20 17:23:20|710.58|702.78|709.8|702|710.58|702.78|709.8|702|30
1655745810000|2022-06-20 17:23:30|709.82|702.02|710.24|702.44|710.35|702.55|709.82|702.02|30
1655745820000|2022-06-20 17:23:40|710.19|702.39|709.74|701.94|710.19|702.39|709.69|701.89|23
1655745830000|2022-06-20 17:23:50|709.69|701.89|710.37|702.57|710.37|702.57|709.69|701.89|27
1655745840000|2022-06-20 17:24:00|710.35|702.55|709.96|702.16|710.4|702.6|709.96|702.16|28
1655745850000|2022-06-20 17:24:10|709.97|702.17|709.45|701.65|709.97|702.17|709.16|701.36|23
1655745860000|2022-06-20 17:24:20|709.46|701.66|709.83|702.03|709.83|702.03|709.46|701.66|24
1655745870000|2022-06-20 17:24:30|710.01|702.21|709.97|702.17|710.14|702.34|709.71|701.91|29
1655745880000|2022-06-20 17:24:40|709.96|702.16|709.9|702.1|710.26|702.46|709.72|701.92|22
1655745890000|2022-06-20 17:24:50|709.84|702.04|709.97|702.17|710.1|702.3|709.81|702.01|26
1655745900000|2022-06-20 17:25:00|709.98|702.18|709.94|702.14|710.01|702.21|709.69|701.89|23
1655745910000|2022-06-20 17:25:10|709.91|702.11|709.9|702.1|710.02|702.22|709.4|701.6|30
1655745920000|2022-06-20 17:25:20|709.6|701.8|709.92|702.12|709.99|702.19|709.59|701.79|16
1655745930000|2022-06-20 17:25:30|709.9|702.1|709.73|701.93|710.1|702.3|709.71|701.91|24
1655745940000|2022-06-20 17:25:40|709.74|701.94|709.78|701.98|710.07|702.27|709.74|701.94|17
1655745950000|2022-06-20 17:25:50|709.79|701.99|709.6|701.8|710.02|702.22|709.37|701.57|22
1655745960000|2022-06-20 17:26:00|709.9|702.1|709.07|701.27|710.02|702.22|709.03|701.23|24
1655745970000|2022-06-20 17:26:10|709.06|701.26|709.21|701.41|709.28|701.48|708.97|701.17|23
1655745980000|2022-06-20 17:26:20|709.22|701.42|710.13|702.33|710.13|702.33|709.22|701.42|29
1655745990000|2022-06-20 17:26:30|710.11|702.31|710.5|702.7|710.5|702.7|709.72|701.92|30
1655746000000|2022-06-20 17:26:40|710.51|702.71|710.64|702.84|710.75|702.95|710.49|702.69|27
1655746010000|2022-06-20 17:26:50|710.71|702.91|711.49|703.69|711.49|703.69|710.55|702.75|21
1655746020000|2022-06-20 17:27:00|711.5|703.7|711|703.2|711.55|703.75|711|703.2|30
1655746030000|2022-06-20 17:27:10|710.96|703.16|709.08|701.28|710.96|703.16|709.07|701.27|30
1655746040000|2022-06-20 17:27:20|709.06|701.26|708.01|700.21|709.25|701.45|707.82|700.02|28
1655746050000|2022-06-20 17:27:30|708.13|700.33|708.32|700.52|708.57|700.77|708.13|700.33|25
1655746060000|2022-06-20 17:27:40|708.33|700.53|708.5|700.7|709.02|701.22|708.33|700.53|26
1655746070000|2022-06-20 17:27:50|708.52|700.72|708.56|700.76|708.56|700.76|708.14|700.34|30
1655746080000|2022-06-20 17:28:00|708.54|700.74|708.28|700.48|708.54|700.74|708.15|700.35|31
1655746090000|2022-06-20 17:28:10|708.29|700.49|708.14|700.34|708.55|700.75|708.12|700.32|29
1655746100000|2022-06-20 17:28:20|708.18|700.38|707.91|700.11|708.25|700.45|707.91|700.11|21
1655746110000|2022-06-20 17:28:30|707.92|700.12|708.26|700.46|708.3|700.5|707.72|699.92|23
1655746120000|2022-06-20 17:28:40|708.23|700.43|707.93|700.13|708.23|700.43|707.76|699.96|22
1655746130000|2022-06-20 17:28:50|707.96|700.16|708.05|700.25|708.08|700.28|707.73|699.93|25
1655746140000|2022-06-20 17:29:00|708.06|700.26|707.62|699.82|708.43|700.63|707.48|699.68|29
1655746150000|2022-06-20 17:29:10|707.6|699.8|707.26|699.46|707.71|699.91|707.15|699.35|29
1655746160000|2022-06-20 17:29:20|707.16|699.36|706.6|698.8|707.2|699.4|706.41|698.61|28
1655746170000|2022-06-20 17:29:30|706.59|698.79|706.19|698.39|706.59|698.79|706.19|698.39|23
1655746180000|2022-06-20 17:29:40|706.18|698.38|706.03|698.23|706.31|698.51|706.03|698.23|29
1655746190000|2022-06-20 17:29:50|706.02|698.22|705.73|697.93|706.02|698.22|705.59|697.79|24
1655746200000|2022-06-20 17:30:00|705.74|697.94|705.82|698.02|706.51|698.71|705.74|697.94|29
1655746210000|2022-06-20 17:30:10|705.81|698.01|705.56|697.76|706.05|698.25|705.56|697.76|29
1655746220000|2022-06-20 17:30:20|705.54|697.74|705.15|697.35|705.58|697.78|705.07|697.27|29
1655746230000|2022-06-20 17:30:30|705.21|697.41|705.33|697.53|705.37|697.57|704.99|697.19|27
1655746240000|2022-06-20 17:30:40|705.35|697.55|705.24|697.44|705.35|697.55|705.11|697.31|24
1655746250000|2022-06-20 17:30:50|705.22|697.42|705.06|697.26|705.31|697.51|704.87|697.07|24
1655746260000|2022-06-20 17:31:00|705.05|697.25|705.35|697.55|705.45|697.65|705|697.2|21
1655746270000|2022-06-20 17:31:10|705.37|697.57|705.88|698.08|705.99|698.19|705.36|697.56|30
1655746280000|2022-06-20 17:31:20|705.95|698.15|705.79|697.99|706.01|698.21|705.55|697.75|26
1655746290000|2022-06-20 17:31:30|705.8|698|705.4|697.6|706.08|698.28|705.4|697.6|30
1655746300000|2022-06-20 17:31:40|705.42|697.62|705.5|697.7|705.52|697.72|705.42|697.62|23
1655746310000|2022-06-20 17:31:50|705.49|697.69|704.93|697.13|705.49|697.69|704.8|697|27
1655746320000|2022-06-20 17:32:00|704.91|697.11|704.43|696.63|704.91|697.11|703.83|696.03|31
1655746330000|2022-06-20 17:32:10|704.4|696.6|705.26|697.46|705.29|697.49|704.4|696.6|28
1655746340000|2022-06-20 17:32:20|705.27|697.47|704.93|697.13|705.34|697.54|704.89|697.09|29
1655746350000|2022-06-20 17:32:30|704.9|697.1|704.99|697.19|705.1|697.3|704.85|697.05|19
1655746360000|2022-06-20 17:32:40|704.92|697.12|705.37|697.57|705.38|697.58|704.89|697.09|22
1655746370000|2022-06-20 17:32:50|705.38|697.58|705.22|697.42|705.38|697.58|705.09|697.29|23
1655746380000|2022-06-20 17:33:00|705.23|697.43|705.39|697.59|705.45|697.65|705.23|697.43|22
1655746390000|2022-06-20 17:33:10|705.36|697.56|705.64|697.84|705.77|697.97|705.33|697.53|27
1655746400000|2022-06-20 17:33:20|705.67|697.87|706.25|698.45|706.25|698.45|705.67|697.87|29
1655746410000|2022-06-20 17:33:30|706.26|698.46|706.2|698.4|706.29|698.49|706.07|698.27|26
1655746420000|2022-06-20 17:33:40|706.17|698.37|706.3|698.5|706.51|698.71|706.16|698.36|27
1655746430000|2022-06-20 17:33:50|706.41|698.61|706.24|698.44|706.59|698.79|706.2|698.4|24
1655746440000|2022-06-20 17:34:00|706.23|698.43|705.99|698.19|706.23|698.43|705.66|697.86|18
1655746450000|2022-06-20 17:34:10|706.08|698.28|706.17|698.37|706.18|698.38|705.86|698.06|22
1655746460000|2022-06-20 17:34:20|706.14|698.34|706.4|698.6|706.52|698.72|706.13|698.33|25
1655746470000|2022-06-20 17:34:30|706.39|698.59|706.56|698.76|706.56|698.76|706.35|698.55|21
1655746480000|2022-06-20 17:34:40|706.55|698.75|706.51|698.71|706.56|698.76|706.37|698.57|19
1655746490000|2022-06-20 17:34:50|706.52|698.72|706.52|698.72|706.67|698.87|706.43|698.63|18
1655746500000|2022-06-20 17:35:00|706.55|698.75|706.86|699.06|706.86|699.06|706.55|698.75|28
1655746510000|2022-06-20 17:35:10|706.95|699.15|706.98|699.18|707.49|699.69|706.91|699.11|30
1655746520000|2022-06-20 17:35:20|706.96|699.16|706.9|699.1|707.14|699.34|706.88|699.08|25
1655746530000|2022-06-20 17:35:30|706.93|699.13|706.88|699.08|707.07|699.27|706.86|699.06|17
1655746540000|2022-06-20 17:35:40|706.87|699.07|706.88|699.08|706.88|699.08|706.87|699.07|2
1655746550000|2022-06-20 17:35:50|706.87|699.07|705.25|697.45|706.87|699.07|705.22|697.42|28
1655746560000|2022-06-20 17:36:00|705.19|697.39|704.93|697.13|705.22|697.42|704.53|696.73|27
1655746570000|2022-06-20 17:36:10|704.9|697.1|704.89|697.09|705.24|697.44|704.81|697.01|23
1655746580000|2022-06-20 17:36:20|704.84|697.04|704.5|696.7|705.01|697.21|704.34|696.54|24
1655746590000|2022-06-20 17:36:30|704.49|696.69|704.01|696.21|705.05|697.25|704.01|696.21|32
1655746600000|2022-06-20 17:36:40|703.99|696.19|703.93|696.13|704.17|696.37|703.47|695.67|19
1655746610000|2022-06-20 17:36:50|703.52|695.72|703.4|695.6|703.56|695.76|703.38|695.58|18
1655746620000|2022-06-20 17:37:00|703.41|695.61|703.74|695.94|704.04|696.24|703.41|695.61|28
1655746630000|2022-06-20 17:37:10|703.92|696.12|704.02|696.22|704.04|696.24|703.56|695.76|27
1655746640000|2022-06-20 17:37:20|704.03|696.23|704.02|696.22|704.03|696.23|703.53|695.73|23
1655746650000|2022-06-20 17:37:30|704.01|696.21|704.53|696.73|704.54|696.74|703.79|695.99|29
1655746660000|2022-06-20 17:37:40|704.45|696.65|705.12|697.32|705.35|697.55|704.45|696.65|30
1655746670000|2022-06-20 17:37:50|705.18|697.38|704.23|696.43|705.18|697.38|704.23|696.43|25
1655746680000|2022-06-20 17:38:00|704.24|696.44|704.41|696.61|704.8|697|704.21|696.41|27
1655746690000|2022-06-20 17:38:10|704.43|696.63|704.57|696.77|704.77|696.97|704.43|696.63|27
1655746700000|2022-06-20 17:38:20|704.51|696.71|704.27|696.47|704.72|696.92|704.27|696.47|26
1655746710000|2022-06-20 17:38:30|704.26|696.46|704.13|696.33|704.26|696.46|703.91|696.11|28
1655746720000|2022-06-20 17:38:40|704.12|696.32|703.64|695.84|704.18|696.38|703.62|695.82|15
1655746730000|2022-06-20 17:38:50|703.68|695.88|703.77|695.97|703.78|695.98|703.47|695.67|17
1655746740000|2022-06-20 17:39:00|703.9|696.1|703.97|696.17|704.03|696.23|703.46|695.66|12
1655746750000|2022-06-20 17:39:10|704.06|696.26|703.84|696.04|704.06|696.26|703.4|695.6|21
1655746760000|2022-06-20 17:39:20|703.67|695.87|704|696.2|704.01|696.21|703.48|695.68|21
1655746770000|2022-06-20 17:39:30|703.99|696.19|703.85|696.05|703.99|696.19|703.84|696.04|21
1655746780000|2022-06-20 17:39:40|703.87|696.07|704.57|696.77|704.74|696.94|703.87|696.07|27
1655746790000|2022-06-20 17:39:50|704.65|696.85|706.46|698.66|706.51|698.71|704.65|696.85|33
1655746800000|2022-06-20 17:40:00|706.43|698.63|707.38|699.58|707.42|699.62|705.92|698.12|34
1655746810000|2022-06-20 17:40:10|707.52|699.72|707.44|699.64|707.56|699.76|707.29|699.49|26
1655746820000|2022-06-20 17:40:20|707.45|699.65|707.47|699.67|707.54|699.74|707.32|699.52|22
1655746830000|2022-06-20 17:40:30|707.48|699.68|707.53|699.73|707.58|699.78|707.36|699.56|25
1655746840000|2022-06-20 17:40:40|707.51|699.71|707.11|699.31|707.52|699.72|707.1|699.3|21
1655746850000|2022-06-20 17:40:50|707.14|699.34|707.01|699.21|707.14|699.34|706.84|699.04|22
1655746860000|2022-06-20 17:41:00|707|699.2|706.13|698.33|707.24|699.44|706.13|698.33|30
1655746870000|2022-06-20 17:41:10|706.16|698.36|705.41|697.61|706.33|698.53|705.34|697.54|30
1655746880000|2022-06-20 17:41:20|705.05|697.25|705.02|697.22|705.28|697.48|705.02|697.22|25
1655746890000|2022-06-20 17:41:30|705.03|697.23|704.88|697.08|705.3|697.5|704.83|697.03|20
1655746900000|2022-06-20 17:41:40|705|697.2|704.87|697.07|705.01|697.21|704.66|696.86|27
1655746910000|2022-06-20 17:41:50|704.98|697.18|704.79|696.99|705.07|697.27|704.79|696.99|23
1655746920000|2022-06-20 17:42:00|704.8|697|704.74|696.94|705.2|697.4|704.74|696.94|26
1655746930000|2022-06-20 17:42:10|704.55|696.75|704.15|696.35|705.04|697.24|704.13|696.33|25
1655746940000|2022-06-20 17:42:20|704.21|696.41|704.15|696.35|704.23|696.43|703.99|696.19|23
1655746950000|2022-06-20 17:42:30|704.22|696.42|703.85|696.05|704.35|696.55|703.85|696.05|27
1655746960000|2022-06-20 17:42:40|703.84|696.04|703.79|695.99|704.15|696.35|703.57|695.77|26
1655746970000|2022-06-20 17:42:50|703.78|695.98|704.15|696.35|704.38|696.58|703.72|695.92|26
1655746980000|2022-06-20 17:43:00|704.16|696.36|704.42|696.62|704.44|696.64|704.16|696.36|21
1655746990000|2022-06-20 17:43:10|704.39|696.59|704.65|696.85|704.67|696.87|704.32|696.52|29
1655747000000|2022-06-20 17:43:20|704.74|696.94|705.58|697.78|705.58|697.78|704.74|696.94|30
1655747010000|2022-06-20 17:43:30|705.61|697.81|705.48|697.68|705.61|697.81|705.4|697.6|27
1655747020000|2022-06-20 17:43:40|705.49|697.69|706.17|698.37|706.27|698.47|705.46|697.66|31
1655747030000|2022-06-20 17:43:50|706.18|698.38|706.41|698.61|706.46|698.66|706.13|698.33|32
1655747040000|2022-06-20 17:44:00|706.43|698.63|705.36|697.56|706.43|698.63|705.36|697.56|32
1655747050000|2022-06-20 17:44:10|705.34|697.54|706.15|698.35|706.15|698.35|705.3|697.5|22
1655747060000|2022-06-20 17:44:20|705.98|698.18|706.54|698.74|706.82|699.02|705.92|698.12|28
1655747070000|2022-06-20 17:44:30|706.51|698.71|707.37|699.57|707.42|699.62|706.45|698.65|27
1655747080000|2022-06-20 17:44:40|707.43|699.63|707.22|699.42|707.44|699.64|707.19|699.39|20
1655747090000|2022-06-20 17:44:50|707.21|699.41|707.13|699.33|707.45|699.65|706.92|699.12|33
1655747100000|2022-06-20 17:45:00|707.14|699.34|706.91|699.11|707.28|699.48|706.91|699.11|27
1655747110000|2022-06-20 17:45:10|706.9|699.1|707.49|699.69|707.63|699.83|706.74|698.94|28
1655747120000|2022-06-20 17:45:20|707.46|699.66|707.76|699.96|707.76|699.96|707.41|699.61|26
1655747130000|2022-06-20 17:45:30|707.86|700.06|708.43|700.63|708.43|700.63|707.68|699.88|25
1655747140000|2022-06-20 17:45:40|708.44|700.64|708.87|701.07|708.94|701.14|708.21|700.41|33
1655747150000|2022-06-20 17:45:50|708.88|701.08|709.45|701.65|709.52|701.72|708.88|701.08|30
1655747160000|2022-06-20 17:46:00|709.35|701.55|709.38|701.58|709.38|701.58|708.94|701.14|30
1655747170000|2022-06-20 17:46:10|709.3|701.5|709.46|701.66|709.54|701.74|709.3|701.5|29
1655747180000|2022-06-20 17:46:20|709.48|701.68|709.66|701.86|709.87|702.07|709.48|701.68|27
1655747190000|2022-06-20 17:46:30|709.82|702.02|709.71|701.91|709.86|702.06|709.69|701.89|24
1655747200000|2022-06-20 17:46:40|709.74|701.94|710.42|702.62|710.42|702.62|709.74|701.94|23
1655747210000|2022-06-20 17:46:50|710.39|702.59|710.48|702.68|710.52|702.72|710.32|702.52|28
1655747220000|2022-06-20 17:47:00|710.35|702.55|709.93|702.13|710.53|702.73|709.93|702.13|27
1655747230000|2022-06-20 17:47:10|709.95|702.15|710.24|702.44|710.33|702.53|709.84|702.04|28
1655747240000|2022-06-20 17:47:20|710.26|702.46|710.03|702.23|710.5|702.7|709.99|702.19|26
1655747250000|2022-06-20 17:47:30|709.99|702.19|710.5|702.7|710.76|702.96|709.98|702.18|28
1655747260000|2022-06-20 17:47:40|710.49|702.69|710.56|702.76|710.69|702.89|710.47|702.67|19
1655747270000|2022-06-20 17:47:50|710.58|702.78|710.19|702.39|710.61|702.81|710.19|702.39|23
1655747280000|2022-06-20 17:48:00|710.18|702.38|710.87|703.07|710.87|703.07|710.18|702.38|29
1655747290000|2022-06-20 17:48:10|710.86|703.06|710.86|703.06|711|703.2|710.43|702.63|21
1655747300000|2022-06-20 17:48:20|710.85|703.05|710.09|702.29|710.86|703.06|710.08|702.28|29
1655747310000|2022-06-20 17:48:30|710.07|702.27|709.8|702|710.38|702.58|709.69|701.89|29
1655747320000|2022-06-20 17:48:40|709.79|701.99|709.62|701.82|709.79|701.99|709.57|701.77|22
1655747330000|2022-06-20 17:48:50|709.88|702.08|710.28|702.48|710.4|702.6|709.84|702.04|29
1655747340000|2022-06-20 17:49:00|710.3|702.5|710.41|702.61|710.53|702.73|710.17|702.37|22
1655747350000|2022-06-20 17:49:10|710.44|702.64|710.05|702.25|710.49|702.69|710.05|702.25|21
1655747360000|2022-06-20 17:49:20|710.03|702.23|709.84|702.04|710.09|702.29|709.84|702.04|25
1655747370000|2022-06-20 17:49:30|709.83|702.03|709.69|701.89|709.89|702.09|709.57|701.77|22
1655747380000|2022-06-20 17:49:40|709.72|701.92|709.63|701.83|709.87|702.07|709.55|701.75|27
1655747390000|2022-06-20 17:49:50|709.58|701.78|709.66|701.86|709.75|701.95|709.56|701.76|20
1655747400000|2022-06-20 17:50:00|709.71|701.91|709.92|702.12|709.92|702.12|709.65|701.85|19
1655747410000|2022-06-20 17:50:10|709.84|702.04|709.82|702.02|709.92|702.12|709.58|701.78|28
1655747420000|2022-06-20 17:50:20|709.87|702.07|709.65|701.85|709.87|702.07|709.48|701.68|22
1655747430000|2022-06-20 17:50:30|709.64|701.84|709.74|701.94|709.94|702.14|709.47|701.67|26
1655747440000|2022-06-20 17:50:40|709.78|701.98|709.57|701.77|709.78|701.98|709.51|701.71|24
1655747450000|2022-06-20 17:50:50|709.56|701.76|709.27|701.47|709.56|701.76|709.13|701.33|28
1655747460000|2022-06-20 17:51:00|709.26|701.46|709.39|701.59|709.48|701.68|709.16|701.36|21
1655747470000|2022-06-20 17:51:10|709.38|701.58|709.89|702.09|710.14|702.34|709.34|701.54|23
1655747480000|2022-06-20 17:51:20|709.82|702.02|709.21|701.41|709.93|702.13|709.21|701.41|32
1655747490000|2022-06-20 17:51:30|709.19|701.39|709.02|701.22|709.19|701.39|709.02|701.22|17
1655747500000|2022-06-20 17:51:40|709|701.2|707.99|700.19|709|701.2|707.99|700.19|29
1655747510000|2022-06-20 17:51:50|708.01|700.21|707.74|699.94|708.11|700.31|707.62|699.82|26
1655747520000|2022-06-20 17:52:00|707.67|699.87|706.38|698.58|708.08|700.28|706.38|698.58|33
1655747530000|2022-06-20 17:52:10|706.26|698.46|705.35|697.55|706.59|698.79|705.35|697.55|30
1655747540000|2022-06-20 17:52:20|705.34|697.54|704.04|696.24|705.34|697.54|704|696.2|30
1655747550000|2022-06-20 17:52:30|703.88|696.08|704.23|696.43|704.44|696.64|703.88|696.08|30
1655747560000|2022-06-20 17:52:40|704.2|696.4|703.87|696.07|704.25|696.45|703.84|696.04|31
1655747570000|2022-06-20 17:52:50|703.94|696.14|702.5|694.7|703.94|696.14|702.15|694.35|34
1655747580000|2022-06-20 17:53:00|702.34|694.54|702.52|694.72|702.61|694.81|702.04|694.24|35
1655747590000|2022-06-20 17:53:10|702.59|694.79|701.33|693.53|702.67|694.87|701.33|693.53|35
1655747600000|2022-06-20 17:53:20|701.32|693.52|700.36|692.56|701.75|693.95|700.22|692.42|27
1655747610000|2022-06-20 17:53:30|700.47|692.67|702.15|694.35|702.37|694.57|700.47|692.67|37
1655747620000|2022-06-20 17:53:40|702.14|694.34|702.48|694.68|702.58|694.78|702.01|694.21|29
1655747630000|2022-06-20 17:53:50|702.49|694.69|702.47|694.67|702.54|694.74|701.95|694.15|34
1655747640000|2022-06-20 17:54:00|702.4|694.6|702.87|695.07|703.21|695.41|702.4|694.6|32
1655747650000|2022-06-20 17:54:10|702.86|695.06|702.64|694.84|703.27|695.47|702.64|694.84|26
1655747660000|2022-06-20 17:54:20|702.62|694.82|701.3|693.5|702.62|694.82|701.21|693.41|32
1655747670000|2022-06-20 17:54:30|701.19|693.39|700.59|692.79|701.19|693.39|700.33|692.53|36
1655747680000|2022-06-20 17:54:40|700.61|692.81|700.67|692.87|701.01|693.21|700.5|692.7|33
1655747690000|2022-06-20 17:54:50|700.58|692.78|700.78|692.98|701.43|693.63|700.5|692.7|33
1655747700000|2022-06-20 17:55:00|700.77|692.97|700.45|692.65|701.04|693.24|700.3|692.5|34
1655747710000|2022-06-20 17:55:10|700.43|692.63|700.48|692.68|700.77|692.97|700.13|692.33|33
1655747720000|2022-06-20 17:55:20|700.47|692.67|701.27|693.47|701.32|693.52|700.41|692.61|30
1655747730000|2022-06-20 17:55:30|701.35|693.55|701.03|693.23|701.44|693.64|700.97|693.17|24
1655747740000|2022-06-20 17:55:40|701.04|693.24|700.31|692.51|701.05|693.25|700.24|692.44|27
1655747750000|2022-06-20 17:55:50|700.3|692.5|700.44|692.64|700.86|693.06|700.27|692.47|26
1655747760000|2022-06-20 17:56:00|700.43|692.63|699.61|691.81|700.64|692.84|699.55|691.75|34
1655747770000|2022-06-20 17:56:10|699.59|691.79|698.35|690.55|699.59|691.79|698.35|690.55|27
1655747780000|2022-06-20 17:56:20|698.45|690.65|697.21|689.41|698.45|690.65|696.85|689.05|34
1655747790000|2022-06-20 17:56:30|697.24|689.44|696.07|688.27|697.44|689.64|695.91|688.11|35
1655747800000|2022-06-20 17:56:40|696.08|688.28|696.36|688.56|696.66|688.86|696.08|688.28|36
1655747810000|2022-06-20 17:56:50|696.33|688.53|696.41|688.61|696.59|688.79|696.23|688.43|34
1655747820000|2022-06-20 17:57:00|696.48|688.68|696.17|688.37|696.49|688.69|696.02|688.22|36
1655747830000|2022-06-20 17:57:10|696.19|688.39|696.34|688.54|696.48|688.68|695.99|688.19|33
1655747840000|2022-06-20 17:57:20|696.35|688.55|697.24|689.44|697.24|689.44|696.21|688.41|31
1655747850000|2022-06-20 17:57:30|697.23|689.43|696.91|689.11|697.23|689.43|696.72|688.92|28
1655747860000|2022-06-20 17:57:40|696.9|689.1|697.01|689.21|697.02|689.22|696.61|688.81|27
1655747870000|2022-06-20 17:57:50|696.73|688.93|696.22|688.42|696.81|689.01|696.1|688.3|28
1655747880000|2022-06-20 17:58:00|696.25|688.45|696.29|688.49|696.65|688.85|696.11|688.31|32
1655747890000|2022-06-20 17:58:10|696.33|688.53|696.45|688.65|696.85|689.05|696.33|688.53|25
1655747900000|2022-06-20 17:58:20|696.37|688.57|696.59|688.79|696.74|688.94|696.31|688.51|25
1655747910000|2022-06-20 17:58:30|696.57|688.77|696.52|688.72|696.67|688.87|696.31|688.51|25
1655747920000|2022-06-20 17:58:40|696.54|688.74|695.73|687.93|696.62|688.82|695.73|687.93|32
1655747930000|2022-06-20 17:58:50|695.77|687.97|695.62|687.82|696.19|688.39|695.47|687.67|29
1655747940000|2022-06-20 17:59:00|695.64|687.84|696.06|688.26|696.06|688.26|695.61|687.81|24
1655747950000|2022-06-20 17:59:10|696.08|688.28|695.99|688.19|696.17|688.37|695.64|687.84|28
1655747960000|2022-06-20 17:59:20|695.97|688.17|695.5|687.7|695.98|688.18|695.5|687.7|32
1655747970000|2022-06-20 17:59:30|695.49|687.69|694.34|686.54|695.94|688.14|693.93|686.13|30
1655747980000|2022-06-20 17:59:40|694.25|686.45|692.38|684.58|695|687.2|692.28|684.48|37
1655747990000|2022-06-20 17:59:50|692.19|684.39|692.23|684.43|692.43|684.63|692.02|684.22|34
1655748000000|2022-06-20 18:00:00|692.18|684.38|693.05|685.25|693.2|685.4|692.14|684.34|35
1655748010000|2022-06-20 18:00:10|693.04|685.24|693.13|685.33|693.31|685.51|692.86|685.06|32
1655748020000|2022-06-20 18:00:20|693.17|685.37|693.14|685.34|693.31|685.51|692.97|685.17|29
1655748030000|2022-06-20 18:00:30|693.29|685.49|693.64|685.84|693.82|686.02|693.15|685.35|24
1655748040000|2022-06-20 18:00:40|693.65|685.85|693.93|686.13|693.99|686.19|693.39|685.59|30
1655748050000|2022-06-20 18:00:50|693.94|686.14|694.14|686.34|694.63|686.83|693.78|685.98|30
1655748060000|2022-06-20 18:01:00|694.08|686.28|694.3|686.5|694.3|686.5|693.77|685.97|28
1655748070000|2022-06-20 18:01:10|694.31|686.51|694.59|686.79|694.59|686.79|694.2|686.4|28
1655748080000|2022-06-20 18:01:20|694.56|686.76|694.65|686.85|694.83|687.03|694.49|686.69|28
1655748090000|2022-06-20 18:01:30|694.54|686.74|694.48|686.68|694.99|687.19|694.41|686.61|35
1655748100000|2022-06-20 18:01:40|694.44|686.64|694.61|686.81|695.07|687.27|694.43|686.63|30
1655748110000|2022-06-20 18:01:50|694.58|686.78|694.53|686.73|694.63|686.83|694.5|686.7|21
1655748120000|2022-06-20 18:02:00|694.51|686.71|694.08|686.28|694.55|686.75|693.92|686.12|33
1655748130000|2022-06-20 18:02:10|694.1|686.3|694.13|686.33|694.24|686.44|693.82|686.02|29
1655748140000|2022-06-20 18:02:20|694.19|686.39|692.69|684.89|694.19|686.39|692.69|684.89|32
1655748150000|2022-06-20 18:02:30|692.51|684.71|691.4|683.6|692.86|685.06|691.37|683.57|37
1655748160000|2022-06-20 18:02:40|691.36|683.56|691.68|683.88|691.77|683.97|691.33|683.53|35
1655748170000|2022-06-20 18:02:50|691.77|683.97|690.97|683.17|691.79|683.99|690.71|682.91|34
1655748180000|2022-06-20 18:03:00|690.98|683.18|692.07|684.27|692.34|684.54|690.41|682.61|36
1655748190000|2022-06-20 18:03:10|692.03|684.23|691.11|683.31|692.06|684.26|691.09|683.29|34
1655748200000|2022-06-20 18:03:20|691.1|683.3|691.42|683.62|691.8|684|691.1|683.3|36
1655748210000|2022-06-20 18:03:30|691.35|683.55|691.88|684.08|692.01|684.21|691.35|683.55|36
1655748220000|2022-06-20 18:03:40|691.86|684.06|691.81|684.01|691.93|684.13|691.59|683.79|30
1655748230000|2022-06-20 18:03:50|691.91|684.11|692.64|684.84|692.75|684.95|691.68|683.88|38
1655748240000|2022-06-20 18:04:00|692.6|684.8|694.2|686.4|694.58|686.78|692.52|684.72|37
1655748250000|2022-06-20 18:04:10|694.11|686.31|694.19|686.39|694.6|686.8|694.05|686.25|33
1655748260000|2022-06-20 18:04:20|694.21|686.41|694.77|686.97|694.77|686.97|693.84|686.04|29
1655748270000|2022-06-20 18:04:30|694.72|686.92|694.19|686.39|694.91|687.11|694.17|686.37|31
1655748280000|2022-06-20 18:04:40|694.17|686.37|694.22|686.42|694.44|686.64|694.06|686.26|34
1655748290000|2022-06-20 18:04:50|694.25|686.45|693.5|685.7|694.33|686.53|693.5|685.7|36
1655748300000|2022-06-20 18:05:00|693.56|685.76|694.5|686.7|694.52|686.72|693.28|685.48|30
1655748310000|2022-06-20 18:05:10|694.48|686.68|694.78|686.98|694.92|687.12|694.4|686.6|33
1655748320000|2022-06-20 18:05:20|694.76|686.96|694.62|686.82|695.24|687.44|694.62|686.82|28
1655748330000|2022-06-20 18:05:30|694.59|686.79|694.52|686.72|695.01|687.21|694.32|686.52|33
1655748340000|2022-06-20 18:05:40|694.47|686.67|692.73|684.93|694.51|686.71|692.7|684.9|34
1655748350000|2022-06-20 18:05:50|692.68|684.88|691.96|684.16|692.78|684.98|691.66|683.86|33
1655748360000|2022-06-20 18:06:00|691.52|683.72|689.78|681.98|691.76|683.96|689.78|681.98|33
1655748370000|2022-06-20 18:06:10|689.82|682.02|688.64|680.84|690.42|682.62|688.38|680.58|36
1655748380000|2022-06-20 18:06:20|688.67|680.87|688.85|681.05|688.86|681.06|688.4|680.6|32
1655748390000|2022-06-20 18:06:30|688.86|681.06|689.8|682|689.84|682.04|688.86|681.06|36
1655748400000|2022-06-20 18:06:40|689.6|681.8|690.5|682.7|690.61|682.81|689.6|681.8|31
1655748410000|2022-06-20 18:06:50|690.46|682.66|689.71|681.91|690.46|682.66|689.62|681.82|37
1655748420000|2022-06-20 18:07:00|689.73|681.93|690.22|682.42|690.4|682.6|689.7|681.9|30
1655748430000|2022-06-20 18:07:10|690.23|682.43|689.59|681.79|690.41|682.61|689.3|681.5|34
1655748440000|2022-06-20 18:07:20|689.86|682.06|689.25|681.45|689.86|682.06|689.13|681.33|32
1655748450000|2022-06-20 18:07:30|689.22|681.42|689.58|681.78|689.62|681.82|688.85|681.05|32
1655748460000|2022-06-20 18:07:40|689.54|681.74|688.71|680.91|689.56|681.76|688.67|680.87|34
1655748470000|2022-06-20 18:07:50|688.79|680.99|689.69|681.89|689.69|681.89|688.74|680.94|36
1655748480000|2022-06-20 18:08:00|689.62|681.82|690.48|682.68|690.84|683.04|689.58|681.78|33
1655748490000|2022-06-20 18:08:10|690.47|682.67|690.33|682.53|690.54|682.74|690.26|682.46|34
1655748500000|2022-06-20 18:08:20|690.34|682.54|690.35|682.55|690.44|682.64|690.33|682.53|21
1655748510000|2022-06-20 18:08:30|690.42|682.62|690.21|682.41|690.68|682.88|690.21|682.41|27
1655748520000|2022-06-20 18:08:40|690.47|682.67|690.56|682.76|690.56|682.76|690.33|682.53|22
1655748530000|2022-06-20 18:08:50|690.57|682.77|690.37|682.57|690.74|682.94|690.37|682.57|26
1655748540000|2022-06-20 18:09:00|690.38|682.58|690.5|682.7|690.59|682.79|690.24|682.44|32
1655748550000|2022-06-20 18:09:10|690.51|682.71|690.44|682.64|690.65|682.85|690.05|682.25|27
1655748560000|2022-06-20 18:09:20|690.47|682.67|690.32|682.52|690.55|682.75|690.01|682.21|31
1655748570000|2022-06-20 18:09:30|690.28|682.48|690.25|682.45|690.66|682.86|690.21|682.41|31
1655748580000|2022-06-20 18:09:40|690.31|682.51|690.53|682.73|690.69|682.89|690.22|682.42|31
1655748590000|2022-06-20 18:09:50|690.51|682.71|689.54|681.74|690.51|682.71|689.48|681.68|30
1655748600000|2022-06-20 18:10:00|689.36|681.56|690.12|682.32|690.12|682.32|689.36|681.56|33
1655748610000|2022-06-20 18:10:10|690.14|682.34|690.12|682.32|690.43|682.63|689.86|682.06|28
1655748620000|2022-06-20 18:10:20|689.86|682.06|690.03|682.23|690.07|682.27|689.74|681.94|29
1655748630000|2022-06-20 18:10:30|690.05|682.25|689.41|681.61|690.09|682.29|689.41|681.61|26
1655748640000|2022-06-20 18:10:40|689.4|681.6|689.78|681.98|690|682.2|689.3|681.5|32
1655748650000|2022-06-20 18:10:50|689.79|681.99|690.63|682.83|690.68|682.88|689.74|681.94|33
1655748660000|2022-06-20 18:11:00|690.64|682.84|690.53|682.73|690.64|682.84|690.46|682.66|29
1655748670000|2022-06-20 18:11:10|690.54|682.74|690.15|682.35|690.69|682.89|690.15|682.35|22
1655748680000|2022-06-20 18:11:20|690.07|682.27|689.97|682.17|690.33|682.53|689.91|682.11|32
1655748690000|2022-06-20 18:11:30|689.95|682.15|689.63|681.83|689.95|682.15|689.63|681.83|23
1655748700000|2022-06-20 18:11:40|689.62|681.82|689.9|682.1|689.9|682.1|689.42|681.62|27
1655748710000|2022-06-20 18:11:50|689.92|682.12|689.95|682.15|690.01|682.21|689.74|681.94|29
1655748720000|2022-06-20 18:12:00|689.94|682.14|689.93|682.13|690.05|682.25|689.78|681.98|30
1655748730000|2022-06-20 18:12:10|689.91|682.11|689.78|681.98|690.01|682.21|689.73|681.93|24
1655748740000|2022-06-20 18:12:20|689.76|681.96|689.85|682.05|689.95|682.15|689.75|681.95|22
1655748750000|2022-06-20 18:12:30|689.84|682.04|689.13|681.33|689.88|682.08|689.12|681.32|22
1655748760000|2022-06-20 18:12:40|689.15|681.35|689.34|681.54|689.36|681.56|689.05|681.25|21
1655748770000|2022-06-20 18:12:50|689.35|681.55|689.12|681.32|689.48|681.68|689.06|681.26|21
1655748780000|2022-06-20 18:13:00|689.13|681.33|688.38|680.58|689.22|681.42|688.21|680.41|33
1655748790000|2022-06-20 18:13:10|688.42|680.62|687.25|679.45|688.56|680.76|687.25|679.45|33
1655748800000|2022-06-20 18:13:20|687.29|679.49|687.74|679.94|688.28|680.48|687.22|679.42|31
1655748810000|2022-06-20 18:13:30|687.81|680.01|687.96|680.16|687.98|680.18|687.58|679.78|36
1655748820000|2022-06-20 18:13:40|687.92|680.12|687.69|679.89|687.93|680.13|687.51|679.71|31
1655748830000|2022-06-20 18:13:50|687.7|679.9|687.19|679.39|687.99|680.19|687.1|679.3|34
1655748840000|2022-06-20 18:14:00|687.15|679.35|687.55|679.75|687.55|679.75|687.15|679.35|32
1655748850000|2022-06-20 18:14:10|687.56|679.76|687.45|679.65|687.6|679.8|687.19|679.39|34
1655748860000|2022-06-20 18:14:20|687.32|679.52|687.08|679.28|687.32|679.52|687.05|679.25|29
1655748870000|2022-06-20 18:14:30|687.07|679.27|687.45|679.65|687.63|679.83|687.03|679.23|35
1655748880000|2022-06-20 18:14:40|687.42|679.62|687.81|680.01|687.85|680.05|687.29|679.49|30
1655748890000|2022-06-20 18:14:50|687.82|680.02|688.63|680.83|688.76|680.96|687.78|679.98|34
1655748900000|2022-06-20 18:15:00|688.6|680.8|689.07|681.27|689.07|681.27|688.6|680.8|30
1655748910000|2022-06-20 18:15:10|689.16|681.36|689.61|681.81|689.71|681.91|689.16|681.36|32
1655748920000|2022-06-20 18:15:20|689.47|681.67|691|683.2|691.02|683.22|689.19|681.39|31
1655748930000|2022-06-20 18:15:30|691.05|683.25|690.31|682.51|691.05|683.25|690.25|682.45|28
1655748940000|2022-06-20 18:15:40|690.3|682.5|689.32|681.52|690.3|682.5|689.32|681.52|28
1655748950000|2022-06-20 18:15:50|689.09|681.29|689.47|681.67|689.57|681.77|688.97|681.17|31
1655748960000|2022-06-20 18:16:00|689.46|681.66|689.3|681.5|689.46|681.66|688.91|681.11|33
1655748970000|2022-06-20 18:16:10|689.35|681.55|689.9|682.1|690.22|682.42|689.35|681.55|33
1655748980000|2022-06-20 18:16:20|689.91|682.11|690.81|683.01|690.81|683.01|689.75|681.95|31
1655748990000|2022-06-20 18:16:30|690.87|683.07|690.96|683.16|691.1|683.3|690.84|683.04|34
1655749000000|2022-06-20 18:16:40|690.95|683.15|690.63|682.83|691.09|683.29|690.63|682.83|28
1655749010000|2022-06-20 18:16:50|690.65|682.85|689.89|682.09|690.66|682.86|689.66|681.86|34
1655749020000|2022-06-20 18:17:00|689.92|682.12|689.96|682.16|690.04|682.24|689.88|682.08|29
1655749030000|2022-06-20 18:17:10|689.97|682.17|690.35|682.55|690.35|682.55|689.82|682.02|25
1655749040000|2022-06-20 18:17:20|690.38|682.58|690.46|682.66|690.55|682.75|689.98|682.18|26
1655749050000|2022-06-20 18:17:30|690.31|682.51|690.29|682.49|690.54|682.74|690.04|682.24|32
1655749060000|2022-06-20 18:17:40|690.38|682.58|690.11|682.31|690.61|682.81|689.97|682.17|34
1655749070000|2022-06-20 18:17:50|690.02|682.22|688.89|681.09|690.02|682.22|688.89|681.09|28
1655749080000|2022-06-20 18:18:00|688.92|681.12|688.58|680.78|689.22|681.42|688.51|680.71|33
1655749090000|2022-06-20 18:18:10|688.53|680.73|688.03|680.23|688.58|680.78|688.03|680.23|31
1655749100000|2022-06-20 18:18:20|688.02|680.22|687.82|680.02|688.33|680.53|687.72|679.92|26
1655749110000|2022-06-20 18:18:30|687.92|680.12|687.33|679.53|688.26|680.46|687.18|679.38|34
1655749120000|2022-06-20 18:18:40|687.38|679.58|687.55|679.75|687.65|679.85|687.36|679.56|26
1655749130000|2022-06-20 18:18:50|687.5|679.7|688.94|681.14|688.95|681.15|687.5|679.7|36
1655749140000|2022-06-20 18:19:00|688.96|681.16|689.46|681.66|689.55|681.75|688.56|680.76|32
1655749150000|2022-06-20 18:19:10|689.34|681.54|689.71|681.91|689.71|681.91|689.18|681.38|22
1655749160000|2022-06-20 18:19:20|689.64|681.84|689.94|682.14|690.08|682.28|689.64|681.84|23
1655749170000|2022-06-20 18:19:30|689.96|682.16|689.81|682.01|690.03|682.23|689.78|681.98|24
1655749180000|2022-06-20 18:19:40|689.86|682.06|689.84|682.04|690.08|682.28|689.74|681.94|24
1655749190000|2022-06-20 18:19:50|689.92|682.12|690.38|682.58|690.4|682.6|689.88|682.08|31
1655749200000|2022-06-20 18:20:00|690.39|682.59|691.5|683.7|691.5|683.7|690.39|682.59|35
1655749210000|2022-06-20 18:20:10|691.52|683.72|691.17|683.37|691.52|683.72|690.87|683.07|30
1655749220000|2022-06-20 18:20:20|691.18|683.38|692.72|684.92|693.23|685.43|691.18|683.38|39
1655749230000|2022-06-20 18:20:30|692.71|684.91|693.48|685.68|693.61|685.81|692.52|684.72|36
1655749240000|2022-06-20 18:20:40|693.49|685.69|693.84|686.04|693.98|686.18|693.45|685.65|30
1655749250000|2022-06-20 18:20:50|693.88|686.08|694.4|686.6|694.4|686.6|693.75|685.95|33
1655749260000|2022-06-20 18:21:00|694.41|686.61|694.13|686.33|694.52|686.72|694.04|686.24|31
1655749270000|2022-06-20 18:21:10|694.15|686.35|693.71|685.91|694.15|686.35|693.66|685.86|35
1655749280000|2022-06-20 18:21:20|693.76|685.96|694.27|686.47|694.27|686.47|693.09|685.29|34
1655749290000|2022-06-20 18:21:30|694.22|686.42|693.98|686.18|694.35|686.55|693.9|686.1|32
1655749300000|2022-06-20 18:21:40|694.01|686.21|695.2|687.4|695.5|687.7|694.01|686.21|32
1655749310000|2022-06-20 18:21:50|695.19|687.39|695.96|688.16|695.96|688.16|695.04|687.24|32
1655749320000|2022-06-20 18:22:00|695.94|688.14|696.32|688.52|697.12|689.32|695.55|687.75|36
1655749330000|2022-06-20 18:22:10|696.36|688.56|695.98|688.18|696.36|688.56|695.51|687.71|35
1655749340000|2022-06-20 18:22:20|696|688.2|696.03|688.23|696.41|688.61|695.57|687.77|32
1655749350000|2022-06-20 18:22:30|696.02|688.22|696.18|688.38|696.57|688.77|695.95|688.15|30
1655749360000|2022-06-20 18:22:40|696.26|688.46|696.06|688.26|696.26|688.46|696.05|688.25|24
1655749370000|2022-06-20 18:22:50|696.07|688.27|695.34|687.54|696.07|688.27|695.32|687.52|28
1655749380000|2022-06-20 18:23:00|695.23|687.43|695.14|687.34|695.52|687.72|695.11|687.31|36
1655749390000|2022-06-20 18:23:10|695.13|687.33|694.9|687.1|695.3|687.5|694.89|687.09|25
1655749400000|2022-06-20 18:23:20|694.91|687.11|694.61|686.81|695.18|687.38|694.51|686.71|29
1655749410000|2022-06-20 18:23:30|694.62|686.82|694.31|686.51|695.09|687.29|694.26|686.46|29
1655749420000|2022-06-20 18:23:40|694.28|686.48|695.02|687.22|695.03|687.23|694.28|686.48|27
1655749430000|2022-06-20 18:23:50|695.01|687.21|694.17|686.37|695.01|687.21|694.11|686.31|29
1655749440000|2022-06-20 18:24:00|694.13|686.33|694.18|686.38|694.18|686.38|693.64|685.84|30
1655749450000|2022-06-20 18:24:10|694.14|686.34|693.95|686.15|694.16|686.36|693.89|686.09|23
1655749460000|2022-06-20 18:24:20|693.8|686|694|686.2|694|686.2|693.74|685.94|34
1655749470000|2022-06-20 18:24:30|693.98|686.18|693.83|686.03|694.01|686.21|693.78|685.98|20
1655749480000|2022-06-20 18:24:40|693.78|685.98|693.84|686.04|693.91|686.11|693.69|685.89|26
1655749490000|2022-06-20 18:24:50|693.79|685.99|693.91|686.11|693.97|686.17|693.75|685.95|25
1655749500000|2022-06-20 18:25:00|693.87|686.07|694|686.2|694|686.2|693.84|686.04|32
1655749510000|2022-06-20 18:25:10|693.99|686.19|694.59|686.79|694.74|686.94|693.99|686.19|28
1655749520000|2022-06-20 18:25:20|694.72|686.92|694.96|687.16|694.97|687.17|694.6|686.8|25
1655749530000|2022-06-20 18:25:30|694.98|687.18|695.52|687.72|695.62|687.82|694.94|687.14|27
1655749540000|2022-06-20 18:25:40|695.58|687.78|695.82|688.02|695.84|688.04|695.4|687.6|31
1655749550000|2022-06-20 18:25:50|695.81|688.01|696.66|688.86|696.66|688.86|695.81|688.01|31
1655749560000|2022-06-20 18:26:00|696.67|688.87|696.95|689.15|696.95|689.15|696.59|688.79|24
1655749570000|2022-06-20 18:26:10|696.98|689.18|697.12|689.32|697.41|689.61|696.93|689.13|29
1655749580000|2022-06-20 18:26:20|697.13|689.33|696.71|688.91|697.29|689.49|696.71|688.91|36
1655749590000|2022-06-20 18:26:30|696.73|688.93|696.36|688.56|696.93|689.13|696.11|688.31|29
1655749600000|2022-06-20 18:26:40|696.35|688.55|696.46|688.66|696.47|688.67|696.3|688.5|23
1655749610000|2022-06-20 18:26:50|696.31|688.51|696.19|688.39|696.51|688.71|696.16|688.36|28
1655749620000|2022-06-20 18:27:00|696.18|688.38|696.4|688.6|696.41|688.61|696.03|688.23|29
1655749630000|2022-06-20 18:27:10|696.45|688.65|696.53|688.73|696.62|688.82|696.45|688.65|19
1655749640000|2022-06-20 18:27:20|696.5|688.7|696.2|688.4|696.58|688.78|696.15|688.35|32
1655749650000|2022-06-20 18:27:30|696.16|688.36|695.86|688.06|696.23|688.43|695.86|688.06|20
1655749660000|2022-06-20 18:27:40|695.85|688.05|695.79|687.99|695.85|688.05|695.79|687.99|11
1655749670000|2022-06-20 18:27:50|695.94|688.14|696.29|688.49|696.39|688.59|695.87|688.07|30
1655749680000|2022-06-20 18:28:00|696.32|688.52|696.03|688.23|696.32|688.52|695.91|688.11|25
1655749690000|2022-06-20 18:28:10|696.02|688.22|695.61|687.81|696.02|688.22|695.54|687.74|28
1655749700000|2022-06-20 18:28:20|695.6|687.8|695.54|687.74|695.8|688|695.48|687.68|21
1655749710000|2022-06-20 18:28:30|695.66|687.86|695.61|687.81|695.89|688.09|695.47|687.67|22
1655749720000|2022-06-20 18:28:40|695.59|687.79|695.84|688.04|695.84|688.04|695.58|687.78|19
1655749730000|2022-06-20 18:28:50|695.81|688.01|695.61|687.81|695.81|688.01|695.54|687.74|23
1655749740000|2022-06-20 18:29:00|695.62|687.82|695.64|687.84|695.68|687.88|695.56|687.76|23
1655749750000|2022-06-20 18:29:10|695.63|687.83|695.5|687.7|695.71|687.91|695.5|687.7|18
1655749760000|2022-06-20 18:29:20|695.55|687.75|695.14|687.34|695.66|687.86|695.14|687.34|28
1655749770000|2022-06-20 18:29:30|695.11|687.31|694.89|687.09|695.21|687.41|694.89|687.09|31
1655749780000|2022-06-20 18:29:40|694.86|687.06|694.85|687.05|695.03|687.23|694.77|686.97|30
1655749790000|2022-06-20 18:29:50|694.82|687.02|695.04|687.24|695.41|687.61|694.82|687.02|29
1655749800000|2022-06-20 18:30:00|695.03|687.23|695.36|687.56|695.42|687.62|694.86|687.06|31
1655749810000|2022-06-20 18:30:10|695.34|687.54|696.65|688.85|696.66|688.86|695.34|687.54|32
1655749820000|2022-06-20 18:30:20|696.94|689.14|695.88|688.08|697|689.2|695.81|688.01|33
1655749830000|2022-06-20 18:30:30|695.93|688.13|694.23|686.43|695.93|688.13|694.18|686.38|30
1655749840000|2022-06-20 18:30:40|694.16|686.36|693.81|686.01|694.24|686.44|693.75|685.95|31
1655749850000|2022-06-20 18:30:50|693.8|686|693.46|685.66|694.1|686.3|693.15|685.35|36
1655749860000|2022-06-20 18:31:00|693.51|685.71|693.15|685.35|693.54|685.74|692.75|684.95|31
1655749870000|2022-06-20 18:31:10|693.38|685.58|694.58|686.78|694.58|686.78|693.38|685.58|35
1655749880000|2022-06-20 18:31:20|694.54|686.74|694.79|686.99|695.22|687.42|694.54|686.74|28
1655749890000|2022-06-20 18:31:30|695.16|687.36|695.18|687.38|695.47|687.67|694.85|687.05|31
1655749900000|2022-06-20 18:31:40|695.14|687.34|694.76|686.96|695.14|687.34|694.67|686.87|31
1655749910000|2022-06-20 18:31:50|694.81|687.01|694.94|687.14|695.1|687.3|694.68|686.88|26
1655749920000|2022-06-20 18:32:00|694.98|687.18|694.66|686.86|695.06|687.26|694.66|686.86|28
1655749930000|2022-06-20 18:32:10|694.65|686.85|693.75|685.95|694.65|686.85|693.75|685.95|29
1655749940000|2022-06-20 18:32:20|693.79|685.99|693.84|686.04|693.91|686.11|693.72|685.92|27
1655749950000|2022-06-20 18:32:30|693.82|686.02|693.49|685.69|693.97|686.17|693.44|685.64|28
1655749960000|2022-06-20 18:32:40|693.52|685.72|693.53|685.73|694.02|686.22|693.39|685.59|24
1655749970000|2022-06-20 18:32:50|693.47|685.67|693.2|685.4|694.02|686.22|693.18|685.38|31
1655749980000|2022-06-20 18:33:00|693.15|685.35|693.34|685.54|693.35|685.55|693.07|685.27|30
1655749990000|2022-06-20 18:33:10|693.44|685.64|693.55|685.75|693.75|685.95|693.44|685.64|21
1655750000000|2022-06-20 18:33:20|693.52|685.72|694.03|686.23|694.05|686.25|693.25|685.45|26
1655750010000|2022-06-20 18:33:30|694.07|686.27|693.4|685.6|694.07|686.27|693.2|685.4|32
1655750020000|2022-06-20 18:33:40|693.38|685.58|693.27|685.47|693.51|685.71|693.23|685.43|30
1655750030000|2022-06-20 18:33:50|693.21|685.41|693.03|685.23|693.21|685.41|692.95|685.15|26
1655750040000|2022-06-20 18:34:00|693.02|685.22|693.27|685.47|693.31|685.51|692.89|685.09|27
1655750050000|2022-06-20 18:34:10|693.25|685.45|692.9|685.1|693.26|685.46|692.63|684.83|29
1655750060000|2022-06-20 18:34:20|693.05|685.25|692.7|684.9|693.05|685.25|692.62|684.82|22
1655750070000|2022-06-20 18:34:30|692.65|684.85|692.87|685.07|693.02|685.22|692.54|684.74|30
1655750080000|2022-06-20 18:34:40|692.85|685.05|692.74|684.94|692.85|685.05|692.42|684.62|29
1655750090000|2022-06-20 18:34:50|692.71|684.91|692.85|685.05|692.9|685.1|692.46|684.66|27
1655750100000|2022-06-20 18:35:00|692.8|685|692.66|684.86|692.85|685.05|692.43|684.63|25
1655750110000|2022-06-20 18:35:10|692.62|684.82|691.94|684.14|693.32|685.52|691.94|684.14|30
1655750120000|2022-06-20 18:35:20|691.89|684.09|692.06|684.26|692.38|684.58|691.58|683.78|33
1655750130000|2022-06-20 18:35:30|692.11|684.31|691.95|684.15|692.11|684.31|691.66|683.86|30
1655750140000|2022-06-20 18:35:40|691.77|683.97|692.31|684.51|692.32|684.52|691.57|683.77|26
1655750150000|2022-06-20 18:35:50|692.32|684.52|691.88|684.08|692.33|684.53|691.87|684.07|28
1655750160000|2022-06-20 18:36:00|691.92|684.12|691.97|684.17|692.04|684.24|691.85|684.05|25
1655750170000|2022-06-20 18:36:10|691.99|684.19|692.49|684.69|692.52|684.72|691.9|684.1|25
1655750180000|2022-06-20 18:36:20|692.48|684.68|692.9|685.1|693.07|685.27|692.45|684.65|36
1655750190000|2022-06-20 18:36:30|692.88|685.08|693.07|685.27|693.34|685.54|692.83|685.03|28
1655750200000|2022-06-20 18:36:40|693.06|685.26|692.05|684.25|693.11|685.31|692.02|684.22|34
1655750210000|2022-06-20 18:36:50|692.04|684.24|691.93|684.13|692.04|684.24|691.88|684.08|29
1655750220000|2022-06-20 18:37:00|691.94|684.14|691.11|683.31|691.95|684.15|690.85|683.05|33
1655750230000|2022-06-20 18:37:10|691.09|683.29|691.04|683.24|691.14|683.34|690.84|683.04|27
1655750240000|2022-06-20 18:37:20|691|683.2|691|683.2|691.03|683.23|690.76|682.96|28
1655750250000|2022-06-20 18:37:30|691.06|683.26|690.81|683.01|691.06|683.26|690.74|682.94|26
1655750260000|2022-06-20 18:37:40|690.8|683|691.33|683.53|691.34|683.54|690.8|683|24
1655750270000|2022-06-20 18:37:50|691.36|683.56|692.44|684.64|692.46|684.66|691.36|683.56|25
1655750280000|2022-06-20 18:38:00|692.33|684.53|692.41|684.61|692.43|684.63|692.31|684.51|24
1655750290000|2022-06-20 18:38:10|692.44|684.64|692.55|684.75|692.7|684.9|692.29|684.49|25
1655750300000|2022-06-20 18:38:20|692.54|684.74|692.44|684.64|692.7|684.9|692.37|684.57|27
1655750310000|2022-06-20 18:38:30|692.5|684.7|692.51|684.71|692.61|684.81|692.42|684.62|24
1655750320000|2022-06-20 18:38:40|692.39|684.59|692.32|684.52|692.57|684.77|692.26|684.46|19
1655750330000|2022-06-20 18:38:50|692.24|684.44|692.24|684.44|692.35|684.55|692.24|684.44|19
1655750340000|2022-06-20 18:39:00|692.25|684.45|692.41|684.61|692.5|684.7|691.63|683.83|30
1655750350000|2022-06-20 18:39:10|692.36|684.56|692.07|684.27|692.36|684.56|691.95|684.15|23
1655750360000|2022-06-20 18:39:20|691.99|684.19|692.58|684.78|692.65|684.85|691.95|684.15|26
1655750370000|2022-06-20 18:39:30|692.56|684.76|692.48|684.68|692.62|684.82|692.34|684.54|25
1655750380000|2022-06-20 18:39:40|692.45|684.65|693.31|685.51|693.31|685.51|692.34|684.54|27
1655750390000|2022-06-20 18:39:50|693.16|685.36|693.42|685.62|693.76|685.96|693.16|685.36|25
1655750400000|2022-06-20 18:40:00|693.39|685.59|694.36|686.56|694.37|686.57|693.07|685.27|29
1655750410000|2022-06-20 18:40:10|694.38|686.58|694.33|686.53|694.42|686.62|694.15|686.35|31
1655750420000|2022-06-20 18:40:20|694.34|686.54|694.44|686.64|694.47|686.67|694.21|686.41|28
1655750430000|2022-06-20 18:40:30|694.46|686.66|694.47|686.67|694.53|686.73|694.37|686.57|19
1655750440000|2022-06-20 18:40:40|694.38|686.58|693.73|685.93|694.47|686.67|693.55|685.75|33
1655750450000|2022-06-20 18:40:50|693.85|686.05|694.1|686.3|694.21|686.41|693.69|685.89|32
1655750460000|2022-06-20 18:41:00|694.06|686.26|693.91|686.11|694.07|686.27|693.76|685.96|28
1655750470000|2022-06-20 18:41:10|693.8|686|693.89|686.09|693.91|686.11|693.75|685.95|9
1655750480000|2022-06-20 18:41:20|693.9|686.1|693.83|686.03|693.92|686.12|693.82|686.02|16
1655750490000|2022-06-20 18:41:30|693.82|686.02|693.3|685.5|693.93|686.13|693.3|685.5|20
1655750500000|2022-06-20 18:41:40|693.28|685.48|693.06|685.26|693.28|685.48|693.05|685.25|14
1655750510000|2022-06-20 18:41:50|693.05|685.25|692.7|684.9|693.05|685.25|692.5|684.7|18
1655750520000|2022-06-20 18:42:00|692.92|685.12|692.3|684.5|693.14|685.34|692.3|684.5|17
1655750530000|2022-06-20 18:42:10|692.42|684.62|692.36|684.56|692.54|684.74|692.35|684.55|20
1655750540000|2022-06-20 18:42:20|692.34|684.54|692.58|684.78|692.63|684.83|692.34|684.54|25
1655750550000|2022-06-20 18:42:30|692.57|684.77|692.54|684.74|692.62|684.82|692.51|684.71|11
1655750560000|2022-06-20 18:42:40|692.56|684.76|692.55|684.75|692.6|684.8|692.51|684.71|16
1655750570000|2022-06-20 18:42:50|692.56|684.76|692.64|684.84|692.75|684.95|692.54|684.74|26
1655750580000|2022-06-20 18:43:00|692.66|684.86|692.69|684.89|692.79|684.99|692.6|684.8|28
1655750590000|2022-06-20 18:43:10|692.65|684.85|692.76|684.96|692.76|684.96|692.59|684.79|21
1655750600000|2022-06-20 18:43:20|693.02|685.22|692.81|685.01|693.05|685.25|692.71|684.91|18
1655750610000|2022-06-20 18:43:30|692.87|685.07|692.67|684.87|693.04|685.24|692.64|684.84|28
1655750620000|2022-06-20 18:43:40|692.69|684.89|692.46|684.66|693.04|685.24|692.46|684.66|18
1655750630000|2022-06-20 18:43:50|692.45|684.65|692.03|684.23|692.49|684.69|692.02|684.22|20
1655750640000|2022-06-20 18:44:00|691.98|684.18|691.46|683.66|692.21|684.41|691.46|683.66|19
1655750650000|2022-06-20 18:44:10|691.55|683.75|690.97|683.17|691.95|684.15|690.97|683.17|26
1655750660000|2022-06-20 18:44:20|690.98|683.18|691.06|683.26|691.27|683.47|690.97|683.17|22
1655750670000|2022-06-20 18:44:30|691.05|683.25|690.52|682.72|691.18|683.38|690.17|682.37|22
1655750680000|2022-06-20 18:44:40|690.49|682.69|690.56|682.76|690.98|683.18|690.37|682.57|33
1655750690000|2022-06-20 18:44:50|690.58|682.78|690.54|682.74|690.91|683.11|690.35|682.55|24
1655750700000|2022-06-20 18:45:00|690.5|682.7|690.7|682.9|691.31|683.51|690.5|682.7|28
1655750710000|2022-06-20 18:45:10|690.78|682.98|690.35|682.55|690.99|683.19|690.3|682.5|26
1655750720000|2022-06-20 18:45:20|690.34|682.54|689.92|682.12|690.34|682.54|689.92|682.12|19
1655750730000|2022-06-20 18:45:30|689.88|682.08|689.96|682.16|689.98|682.18|689.83|682.03|26
1655750740000|2022-06-20 18:45:40|689.93|682.13|689.82|682.02|689.93|682.13|689.77|681.97|9
1655750750000|2022-06-20 18:45:50|689.81|682.01|689.91|682.11|689.92|682.12|689.81|682.01|13
1655750760000|2022-06-20 18:46:00|689.9|682.1|689.96|682.16|689.97|682.17|689.9|682.1|7
1655750770000|2022-06-20 18:46:10|689.95|682.15|689.47|681.67|689.95|682.15|689.28|681.48|19
1655750780000|2022-06-20 18:46:20|689.5|681.7|690.04|682.24|690.32|682.52|689.43|681.63|33
1655750790000|2022-06-20 18:46:30|690|682.2|690.44|682.64|690.45|682.65|689.92|682.12|23
1655750800000|2022-06-20 18:46:40|690.45|682.65|689.96|682.16|690.45|682.65|689.89|682.09|25
1655750810000|2022-06-20 18:46:50|689.95|682.15|690.35|682.55|690.43|682.63|689.95|682.15|35
1655750820000|2022-06-20 18:47:00|690.36|682.56|691.23|683.43|691.23|683.43|690.36|682.56|29
1655750830000|2022-06-20 18:47:10|691.22|683.42|691.32|683.52|691.39|683.59|691.2|683.4|20
1655750840000|2022-06-20 18:47:20|691.34|683.54|691.23|683.43|691.38|683.58|691.2|683.4|23
1655750850000|2022-06-20 18:47:30|691.21|683.41|691.45|683.65|691.52|683.72|691.21|683.41|23
1655750860000|2022-06-20 18:47:40|691.57|683.77|691.7|683.9|692.06|684.26|691.57|683.77|23
1655750870000|2022-06-20 18:47:50|691.64|683.84|691.78|683.98|691.87|684.07|691.5|683.7|22
1655750880000|2022-06-20 18:48:00|691.9|684.1|692.26|684.46|692.26|684.46|691.85|684.05|24
1655750890000|2022-06-20 18:48:10|692.31|684.51|692.29|684.49|692.49|684.69|692.12|684.32|28
1655750900000|2022-06-20 18:48:20|692.27|684.47|691.95|684.15|692.27|684.47|691.86|684.06|24
1655750910000|2022-06-20 18:48:30|691.91|684.11|691.86|684.06|691.94|684.14|691.83|684.03|23
1655750920000|2022-06-20 18:48:40|691.89|684.09|691.91|684.11|692.12|684.32|691.87|684.07|20
1655750930000|2022-06-20 18:48:50|691.79|683.99|691.83|684.03|692.07|684.27|691.74|683.94|22
1655750940000|2022-06-20 18:49:00|691.82|684.02|691.13|683.33|691.91|684.11|691.11|683.31|23
1655750950000|2022-06-20 18:49:10|691.1|683.3|690.67|682.87|691.1|683.3|690.59|682.79|22
1655750960000|2022-06-20 18:49:20|690.65|682.85|690.76|682.96|691.03|683.23|690.65|682.85|28
1655750970000|2022-06-20 18:49:30|690.74|682.94|690.95|683.15|690.95|683.15|690.69|682.89|22
1655750980000|2022-06-20 18:49:40|690.96|683.16|690.91|683.11|691.12|683.32|690.85|683.05|29
1655750990000|2022-06-20 18:49:50|690.92|683.12|690.43|682.63|691.07|683.27|690.38|682.58|26
1655751000000|2022-06-20 18:50:00|690.46|682.66|691.08|683.28|691.57|683.77|690.46|682.66|32
1655751010000|2022-06-20 18:50:10|691.17|683.37|691.26|683.46|691.52|683.72|691.08|683.28|34
1655751020000|2022-06-20 18:50:20|691.15|683.35|690.99|683.19|691.29|683.49|690.88|683.08|16
1655751030000|2022-06-20 18:50:30|691|683.2|691.42|683.62|691.43|683.63|690.97|683.17|23
1655751040000|2022-06-20 18:50:40|691.36|683.56|691.02|683.22|691.36|683.56|691.01|683.21|24
1655751050000|2022-06-20 18:50:50|690.89|683.09|690.85|683.05|690.97|683.17|690.65|682.85|21
1655751060000|2022-06-20 18:51:00|690.97|683.17|691.02|683.22|691.04|683.24|690.8|683|20
1655751070000|2022-06-20 18:51:10|691.06|683.26|691.01|683.21|691.07|683.27|690.68|682.88|20
1655751080000|2022-06-20 18:51:20|691|683.2|690.95|683.15|691.04|683.24|690.77|682.97|32
1655751090000|2022-06-20 18:51:30|690.92|683.12|690.87|683.07|690.92|683.12|690.83|683.03|17
1655751100000|2022-06-20 18:51:40|690.84|683.04|690.9|683.1|691.01|683.21|690.76|682.96|25
1655751110000|2022-06-20 18:51:50|690.92|683.12|691.51|683.71|691.58|683.78|690.89|683.09|28
1655751120000|2022-06-20 18:52:00|691.52|683.72|691.87|684.07|692.29|684.49|691.52|683.72|27
1655751130000|2022-06-20 18:52:10|691.88|684.08|692.19|684.39|692.25|684.45|691.88|684.08|24
1655751140000|2022-06-20 18:52:20|692.2|684.4|691.9|684.1|692.27|684.47|691.68|683.88|25
1655751150000|2022-06-20 18:52:30|691.84|684.04|692.34|684.54|692.43|684.63|691.82|684.02|26
1655751160000|2022-06-20 18:52:40|692.22|684.42|692.06|684.26|692.22|684.42|691.95|684.15|27
1655751170000|2022-06-20 18:52:50|692.01|684.21|692.07|684.27|692.3|684.5|691.92|684.12|24
1655751180000|2022-06-20 18:53:00|692.1|684.3|691.96|684.16|692.1|684.3|691.57|683.77|28
1655751190000|2022-06-20 18:53:10|691.99|684.19|691.99|684.19|692.02|684.22|691.91|684.11|28
1655751200000|2022-06-20 18:53:20|691.98|684.18|692.58|684.78|692.59|684.79|691.98|684.18|33
1655751210000|2022-06-20 18:53:30|692.66|684.86|692.51|684.71|692.73|684.93|692.47|684.67|23
1655751220000|2022-06-20 18:53:40|692.49|684.69|692.07|684.27|692.59|684.79|692.07|684.27|24
1655751230000|2022-06-20 18:53:50|692.14|684.34|692.54|684.74|692.65|684.85|692.11|684.31|24
1655751240000|2022-06-20 18:54:00|692.55|684.75|692.63|684.83|692.68|684.88|692.42|684.62|25
1655751250000|2022-06-20 18:54:10|692.55|684.75|692.7|684.9|692.79|684.99|692.55|684.75|16
1655751260000|2022-06-20 18:54:20|692.73|684.93|692.71|684.91|692.76|684.96|692.64|684.84|21
1655751270000|2022-06-20 18:54:30|692.7|684.9|692.77|684.97|693.24|685.44|692.63|684.83|33
1655751280000|2022-06-20 18:54:40|692.81|685.01|692.8|685|692.87|685.07|692.71|684.91|28
1655751290000|2022-06-20 18:54:50|692.72|684.92|692.62|684.82|693.02|685.22|692.54|684.74|27
1655751300000|2022-06-20 18:55:00|692.63|684.83|692.77|684.97|693.04|685.24|692.58|684.78|24
1655751310000|2022-06-20 18:55:10|692.79|684.99|692.51|684.71|692.81|685.01|692.51|684.71|28
1655751320000|2022-06-20 18:55:20|692.57|684.77|692.51|684.71|693|685.2|692.51|684.71|19
1655751330000|2022-06-20 18:55:30|692.53|684.73|692.18|684.38|692.95|685.15|692.04|684.24|18
1655751340000|2022-06-20 18:55:40|692.17|684.37|692.14|684.34|692.17|684.37|692.14|684.34|2
1655751360000|2022-06-20 18:56:00|692.08|684.28|692|684.2|692.35|684.55|692|684.2|23
1655751370000|2022-06-20 18:56:10|692.03|684.23|691.68|683.88|692.08|684.28|691.57|683.77|15
1655751380000|2022-06-20 18:56:20|691.65|683.85|691.75|683.95|691.75|683.95|691.63|683.83|9
1655751390000|2022-06-20 18:56:30|691.95|684.15|691.95|684.15|691.95|684.15|691.95|684.15|1
1655751400000|2022-06-20 18:56:40|691.96|684.16|691.79|683.99|691.96|684.16|691.75|683.95|19
1655751410000|2022-06-20 18:56:50|691.81|684.01|691.85|684.05|691.96|684.16|691.81|684.01|13
1655751420000|2022-06-20 18:57:00|691.84|684.04|691.99|684.19|692.01|684.21|691.73|683.93|18
1655751430000|2022-06-20 18:57:10|692|684.2|691.92|684.12|692|684.2|691.58|683.78|17
1655751440000|2022-06-20 18:57:20|691.74|683.94|692.06|684.26|692.29|684.49|691.7|683.9|25
1655751450000|2022-06-20 18:57:30|691.86|684.06|692.48|684.68|692.48|684.68|691.84|684.04|25
1655751460000|2022-06-20 18:57:40|692.5|684.7|692.63|684.83|692.63|684.83|692.43|684.63|22
1655751470000|2022-06-20 18:57:50|692.66|684.86|692.54|684.74|692.66|684.86|692.47|684.67|11
1655751480000|2022-06-20 18:58:00|692.5|684.7|692.52|684.72|692.95|685.15|692.34|684.54|28
1655751490000|2022-06-20 18:58:10|692.69|684.89|692.73|684.93|692.88|685.08|692.45|684.65|20
1655751500000|2022-06-20 18:58:20|692.86|685.06|694.46|686.66|694.63|686.83|692.7|684.9|29
1655751510000|2022-06-20 18:58:30|694.45|686.65|694.83|687.03|695|687.2|694.43|686.63|25
1655751520000|2022-06-20 18:58:40|694.9|687.1|694.78|686.98|695.08|687.28|694.38|686.58|29
1655751530000|2022-06-20 18:58:50|694.79|686.99|694.92|687.12|695.15|687.35|694.79|686.99|30
1655751540000|2022-06-20 18:59:00|694.94|687.14|695.06|687.26|695.08|687.28|694.88|687.08|23
1655751550000|2022-06-20 18:59:10|695.08|687.28|695.06|687.26|695.2|687.4|695|687.2|29
1655751560000|2022-06-20 18:59:20|695.05|687.25|694.14|686.34|695.09|687.29|694.14|686.34|27
1655751570000|2022-06-20 18:59:30|694.16|686.36|694.03|686.23|694.16|686.36|693.94|686.14|15
1655751580000|2022-06-20 18:59:40|693.99|686.19|693.86|686.06|693.99|686.19|693.76|685.96|15
1655751590000|2022-06-20 18:59:50|693.85|686.05|694.14|686.34|694.15|686.35|693.76|685.96|23
1655751600000|2022-06-20 19:00:00|694.13|686.33|694.04|686.24|694.68|686.88|694.02|686.22|29
1655751610000|2022-06-20 19:00:10|694.02|686.22|693.84|686.04|694.03|686.23|693.77|685.97|16
1655751620000|2022-06-20 19:00:20|693.83|686.03|693.12|685.32|693.83|686.03|693.06|685.26|18
1655751630000|2022-06-20 19:00:30|693.13|685.33|693.03|685.23|693.24|685.44|692.99|685.19|15
1655751640000|2022-06-20 19:00:40|693.06|685.26|693.61|685.81|693.75|685.95|693.03|685.23|25
1655751650000|2022-06-20 19:00:50|693.63|685.83|693|685.2|693.65|685.85|692.96|685.16|27
1655751660000|2022-06-20 19:01:00|692.99|685.19|693.37|685.57|693.37|685.57|692.92|685.12|20
1655751670000|2022-06-20 19:01:10|693.42|685.62|693.4|685.6|693.52|685.72|693.27|685.47|25
1655751680000|2022-06-20 19:01:20|693.41|685.61|693.3|685.5|693.46|685.66|693.29|685.49|16
1655751690000|2022-06-20 19:01:30|693.31|685.51|692.97|685.17|693.39|685.59|692.95|685.15|26
1655751700000|2022-06-20 19:01:40|693.13|685.33|692.97|685.17|693.25|685.45|692.94|685.14|21
1655751710000|2022-06-20 19:01:50|692.99|685.19|692.78|684.98|693.05|685.25|692.75|684.95|26
1655751720000|2022-06-20 19:02:00|692.59|684.79|692.92|685.12|692.96|685.16|692.59|684.79|27
1655751730000|2022-06-20 19:02:10|692.87|685.07|692.68|684.88|692.98|685.18|692.63|684.83|22
1655751740000|2022-06-20 19:02:20|692.66|684.86|692.94|685.14|692.96|685.16|692.64|684.84|27
1655751750000|2022-06-20 19:02:30|692.93|685.13|693.04|685.24|693.07|685.27|692.74|684.94|26
1655751760000|2022-06-20 19:02:40|693.05|685.25|692.81|685.01|693.13|685.33|692.67|684.87|28
1655751770000|2022-06-20 19:02:50|692.89|685.09|692.72|684.92|693.06|685.26|692.51|684.71|20
1655751780000|2022-06-20 19:03:00|692.74|684.94|692.73|684.93|693|685.2|692.57|684.77|20
1655751790000|2022-06-20 19:03:10|692.8|685|692.46|684.66|692.8|685|692.43|684.63|26
1655751800000|2022-06-20 19:03:20|692.47|684.67|691.49|683.69|692.47|684.67|691.49|683.69|19
1655751810000|2022-06-20 19:03:30|691.6|683.8|691.93|684.13|691.95|684.15|691.52|683.72|20
1655751820000|2022-06-20 19:03:40|691.51|683.71|691.3|683.5|691.51|683.71|691.01|683.21|16
1655751830000|2022-06-20 19:03:50|691.32|683.52|691.31|683.51|691.4|683.6|691.28|683.48|16
1655751840000|2022-06-20 19:04:00|691.35|683.55|691.39|683.59|691.48|683.68|691.31|683.51|20
1655751850000|2022-06-20 19:04:10|691.38|683.58|691.4|683.6|691.49|683.69|691.38|683.58|21
1655751860000|2022-06-20 19:04:20|691.41|683.61|691.43|683.63|691.48|683.68|691.37|683.57|12
1655751870000|2022-06-20 19:04:30|691.41|683.61|692.29|684.49|692.3|684.5|691.39|683.59|24
1655751880000|2022-06-20 19:04:40|692.4|684.6|691.98|684.18|692.4|684.6|691.71|683.91|30
1655751890000|2022-06-20 19:04:50|691.54|683.74|691|683.2|691.57|683.77|690.96|683.16|26
1655751900000|2022-06-20 19:05:00|690.99|683.19|691.1|683.3|691.22|683.42|690.99|683.19|21
1655751910000|2022-06-20 19:05:10|691.06|683.26|690.9|683.1|691.07|683.27|690.88|683.08|19
1655751920000|2022-06-20 19:05:20|690.96|683.16|690.44|682.64|691.13|683.33|690.42|682.62|24
1655751930000|2022-06-20 19:05:30|690.29|682.49|689.51|681.71|690.5|682.7|689.5|681.7|24
1655751940000|2022-06-20 19:05:40|689.54|681.74|690.15|682.35|690.23|682.43|689.54|681.74|29
1655751950000|2022-06-20 19:05:50|690.01|682.21|689.65|681.85|690.03|682.23|689.65|681.85|25
1655751960000|2022-06-20 19:06:00|689.68|681.88|688.22|680.42|689.68|681.88|688.17|680.37|23
1655751970000|2022-06-20 19:06:10|688.24|680.44|687.94|680.14|688.67|680.87|687.78|679.98|27
1655751980000|2022-06-20 19:06:20|687.93|680.13|688.07|680.27|688.07|680.27|687.81|680.01|12
1655751990000|2022-06-20 19:06:30|688.03|680.23|686.83|679.03|688.03|680.23|686.61|678.81|30
1655752000000|2022-06-20 19:06:40|686.78|678.98|687.15|679.35|687.5|679.7|686.74|678.94|34
1655752010000|2022-06-20 19:06:50|687.11|679.31|686.57|678.77|687.11|679.31|686.56|678.76|29
1655752020000|2022-06-20 19:07:00|686.56|678.76|686.83|679.03|686.87|679.07|686.56|678.76|27
1655752030000|2022-06-20 19:07:10|686.78|678.98|686.42|678.62|686.78|678.98|686.42|678.62|25
1655752040000|2022-06-20 19:07:20|686.48|678.68|685.97|678.17|686.63|678.83|685.9|678.1|23
1655752050000|2022-06-20 19:07:30|685.9|678.1|685.81|678.01|685.9|678.1|685.77|677.97|19
1655752060000|2022-06-20 19:07:40|685.8|678|685.86|678.06|685.86|678.06|685.72|677.92|21
1655752070000|2022-06-20 19:07:50|685.8|678|685.82|678.02|686.01|678.21|685.79|677.99|28
1655752080000|2022-06-20 19:08:00|685.76|677.96|685.69|677.89|685.76|677.96|685.63|677.83|25
1655752090000|2022-06-20 19:08:10|685.61|677.81|685.53|677.73|685.66|677.86|685.32|677.52|29
1655752100000|2022-06-20 19:08:20|685.52|677.72|685.44|677.64|685.55|677.75|685.44|677.64|18
1655752110000|2022-06-20 19:08:30|685.3|677.5|685.24|677.44|685.3|677.5|685.01|677.21|19
1655752120000|2022-06-20 19:08:40|685.25|677.45|685.41|677.61|685.43|677.63|685.12|677.32|13
1655752130000|2022-06-20 19:08:50|685.36|677.56|685.37|677.57|685.37|677.57|685.16|677.36|13
1655752140000|2022-06-20 19:09:00|685.38|677.58|685.45|677.65|685.45|677.65|685.38|677.58|14
1655752150000|2022-06-20 19:09:10|685.46|677.66|685.3|677.5|685.51|677.71|685.24|677.44|25
1655752160000|2022-06-20 19:09:20|685.44|677.64|685.24|677.44|685.5|677.7|685.19|677.39|22
1655752170000|2022-06-20 19:09:30|685.19|677.39|685.36|677.56|685.36|677.56|685.19|677.39|10
1655752180000|2022-06-20 19:09:40|685.35|677.55|685.41|677.61|685.5|677.7|685.32|677.52|14
1655752190000|2022-06-20 19:09:50|685.4|677.6|685.36|677.56|685.45|677.65|685.22|677.42|14
1655752200000|2022-06-20 19:10:00|685.35|677.55|686.25|678.45|686.28|678.48|685.35|677.55|26
1655752210000|2022-06-20 19:10:10|686.11|678.31|686.96|679.16|687.15|679.35|686.06|678.26|36
1655752220000|2022-06-20 19:10:20|686.98|679.18|686.93|679.13|687.31|679.51|686.92|679.12|29
1655752230000|2022-06-20 19:10:30|686.9|679.1|686.7|678.9|686.9|679.1|686.67|678.87|21
1655752240000|2022-06-20 19:10:40|686.74|678.94|686.38|678.58|686.81|679.01|686.35|678.55|18
1655752250000|2022-06-20 19:10:50|686.39|678.59|687.18|679.38|687.18|679.38|686.31|678.51|26
1655752260000|2022-06-20 19:11:00|687.19|679.39|686.67|678.87|687.19|679.39|686.65|678.85|23
1655752270000|2022-06-20 19:11:10|686.64|678.84|685.67|677.87|686.8|679|685.64|677.84|27
1655752280000|2022-06-20 19:11:20|685.62|677.82|685.15|677.35|685.62|677.82|685.11|677.31|12
1655752290000|2022-06-20 19:11:30|685.21|677.41|685.26|677.46|685.4|677.6|685.09|677.29|26
1655752300000|2022-06-20 19:11:40|685.33|677.53|685.01|677.21|685.37|677.57|685.01|677.21|13
1655752310000|2022-06-20 19:11:50|685.04|677.24|685.13|677.33|685.15|677.35|685.04|677.24|9
1655752320000|2022-06-20 19:12:00|685.07|677.27|685.48|677.68|685.52|677.72|684.88|677.08|23
1655752330000|2022-06-20 19:12:10|685.49|677.69|685.43|677.63|685.76|677.96|685.43|677.63|26
1655752340000|2022-06-20 19:12:20|685.46|677.66|686.12|678.32|686.4|678.6|685.43|677.63|28
1655752350000|2022-06-20 19:12:30|686.11|678.31|686.37|678.57|686.42|678.62|686.07|678.27|34
1655752360000|2022-06-20 19:12:40|686.31|678.51|686.35|678.55|686.49|678.69|686.16|678.36|25
1655752370000|2022-06-20 19:12:50|686.36|678.56|686.34|678.54|686.57|678.77|686.34|678.54|23
1655752380000|2022-06-20 19:13:00|686.36|678.56|686.19|678.39|686.65|678.85|686.12|678.32|29
1655752390000|2022-06-20 19:13:10|686.2|678.4|686.41|678.61|686.45|678.65|686.2|678.4|24
1655752400000|2022-06-20 19:13:20|686.4|678.6|686.47|678.67|686.47|678.67|686.14|678.34|21
1655752410000|2022-06-20 19:13:30|686.4|678.6|686.59|678.79|686.59|678.79|686.34|678.54|24
1655752420000|2022-06-20 19:13:40|686.58|678.78|686.47|678.67|686.58|678.78|686.34|678.54|21
1655752430000|2022-06-20 19:13:50|686.48|678.68|687.29|679.49|687.3|679.5|686.46|678.66|22
1655752440000|2022-06-20 19:14:00|687.3|679.5|686.96|679.16|687.37|679.57|686.91|679.11|31
1655752450000|2022-06-20 19:14:10|686.95|679.15|688.39|680.59|688.43|680.63|686.9|679.1|34
1655752460000|2022-06-20 19:14:20|688.45|680.65|688.56|680.76|688.73|680.93|688.32|680.52|29
1655752470000|2022-06-20 19:14:30|688.59|680.79|688.62|680.82|688.7|680.9|688.56|680.76|16
1655752480000|2022-06-20 19:14:40|688.67|680.87|688.83|681.03|689.03|681.23|688.67|680.87|17
1655752490000|2022-06-20 19:14:50|688.85|681.05|689.5|681.7|689.62|681.82|688.85|681.05|23
1655752500000|2022-06-20 19:15:00|689.47|681.67|689.01|681.21|689.5|681.7|688.76|680.96|26
1655752510000|2022-06-20 19:15:10|689.04|681.24|688.91|681.11|689.41|681.61|688.88|681.08|29
1655752520000|2022-06-20 19:15:20|688.93|681.13|689.03|681.23|689.41|681.61|688.9|681.1|20
1655752530000|2022-06-20 19:15:30|688.96|681.16|688.32|680.52|688.96|681.16|688.3|680.5|21
1655752540000|2022-06-20 19:15:40|688.34|680.54|687.81|680.01|688.39|680.59|687.78|679.98|20
1655752550000|2022-06-20 19:15:50|687.8|680|687.84|680.04|687.84|680.04|687.49|679.69|24
1655752560000|2022-06-20 19:16:00|687.92|680.12|687.85|680.05|687.93|680.13|687.71|679.91|22
1655752570000|2022-06-20 19:16:10|687.86|680.06|687.64|679.84|687.88|680.08|687.62|679.82|21
1655752580000|2022-06-20 19:16:20|687.68|679.88|689.25|681.45|689.25|681.45|687.68|679.88|31
1655752590000|2022-06-20 19:16:30|689.64|681.84|689.71|681.91|689.71|681.91|689.57|681.77|15
1655752600000|2022-06-20 19:16:40|689.72|681.92|689.81|682.01|689.81|682.01|689.46|681.66|21
1655752610000|2022-06-20 19:16:50|689.82|682.02|690.52|682.72|690.59|682.79|689.82|682.02|27
1655752620000|2022-06-20 19:17:00|690.54|682.74|690.74|682.94|690.74|682.94|690.47|682.67|24
1655752630000|2022-06-20 19:17:10|690.69|682.89|690.77|682.97|690.77|682.97|690.41|682.61|25
1655752640000|2022-06-20 19:17:20|690.79|682.99|690.78|682.98|690.83|683.03|690.58|682.78|16
1655752650000|2022-06-20 19:17:30|690.73|682.93|690.84|683.04|690.84|683.04|690.46|682.66|21
1655752660000|2022-06-20 19:17:40|690.83|683.03|690.83|683.03|690.9|683.1|690.77|682.97|19
1655752670000|2022-06-20 19:17:50|690.89|683.09|691.44|683.64|691.44|683.64|690.89|683.09|30
1655752680000|2022-06-20 19:18:00|691.47|683.67|692.11|684.31|692.28|684.48|691.41|683.61|33
1655752690000|2022-06-20 19:18:10|691.97|684.17|692.53|684.73|692.53|684.73|691.85|684.05|30
1655752700000|2022-06-20 19:18:20|692.56|684.76|693.22|685.42|693.22|685.42|692.51|684.71|29
1655752710000|2022-06-20 19:18:30|693.28|685.48|692.83|685.03|693.47|685.67|692.83|685.03|22
1655752720000|2022-06-20 19:18:40|692.57|684.77|692.21|684.41|692.75|684.95|692.01|684.21|20
1655752730000|2022-06-20 19:18:50|692.19|684.39|692.29|684.49|692.35|684.55|691.95|684.15|26
1655752740000|2022-06-20 19:19:00|692.28|684.48|691.4|683.6|692.28|684.48|691.4|683.6|28
1655752750000|2022-06-20 19:19:10|691.45|683.65|691.18|683.38|691.45|683.65|691.18|683.38|27
1655752760000|2022-06-20 19:19:20|691.22|683.42|691.14|683.34|691.41|683.61|691.08|683.28|29
1655752770000|2022-06-20 19:19:30|691.16|683.36|691.38|683.58|691.43|683.63|691.16|683.36|24
1655752780000|2022-06-20 19:19:40|691.35|683.55|691.01|683.21|691.35|683.55|691.01|683.21|16
1655752790000|2022-06-20 19:19:50|690.97|683.17|690.79|682.99|690.97|683.17|690.79|682.99|8
1655752800000|2022-06-20 19:20:00|690.85|683.05|691.72|683.92|691.74|683.94|690.85|683.05|30
1655752810000|2022-06-20 19:20:10|691.71|683.91|692.39|684.59|692.51|684.71|691.71|683.91|32
1655752820000|2022-06-20 19:20:20|692.38|684.58|692.57|684.77|692.59|684.79|692.33|684.53|28
1655752830000|2022-06-20 19:20:30|692.56|684.76|692.44|684.64|692.65|684.85|692.42|684.62|17
1655752840000|2022-06-20 19:20:40|692.42|684.62|692.43|684.63|692.43|684.63|692.37|684.57|16
1655752850000|2022-06-20 19:20:50|692.45|684.65|692.81|685.01|693.08|685.28|692.44|684.64|24
1655752860000|2022-06-20 19:21:00|692.8|685|693.25|685.45|693.25|685.45|692.74|684.94|23
1655752870000|2022-06-20 19:21:10|693.38|685.58|694.15|686.35|694.15|686.35|693.38|685.58|30
1655752880000|2022-06-20 19:21:20|694.17|686.37|693.91|686.11|694.22|686.42|693.72|685.92|32
1655752890000|2022-06-20 19:21:30|693.92|686.12|693.99|686.19|693.99|686.19|693.82|686.02|26
1655752900000|2022-06-20 19:21:40|693.93|686.13|694.11|686.31|694.4|686.6|693.93|686.13|36
1655752910000|2022-06-20 19:21:50|694.1|686.3|694.34|686.54|694.42|686.62|694.1|686.3|33
1655752920000|2022-06-20 19:22:00|694.45|686.65|694.3|686.5|694.48|686.68|694.24|686.44|32
1655752930000|2022-06-20 19:22:10|694.16|686.36|693.5|685.7|694.32|686.52|693.41|685.61|24
1655752940000|2022-06-20 19:22:20|693.53|685.73|694.07|686.27|694.19|686.39|693.48|685.68|31
1655752950000|2022-06-20 19:22:30|694.1|686.3|693.73|685.93|694.1|686.3|693.73|685.93|14
1655752960000|2022-06-20 19:22:40|693.69|685.89|693.78|685.98|693.91|686.11|693.69|685.89|15
1655752970000|2022-06-20 19:22:50|693.79|685.99|693.8|686|693.87|686.07|693.71|685.91|14
1655752980000|2022-06-20 19:23:00|693.78|685.98|693.82|686.02|693.93|686.13|693.6|685.8|24
1655752990000|2022-06-20 19:23:10|693.86|686.06|693.74|685.94|693.87|686.07|693.68|685.88|27
1655753000000|2022-06-20 19:23:20|693.77|685.97|693.76|685.96|693.87|686.07|693.69|685.89|26
1655753010000|2022-06-20 19:23:30|693.72|685.92|693.86|686.06|694|686.2|693.68|685.88|24
1655753020000|2022-06-20 19:23:40|693.76|685.96|693.98|686.18|694.1|686.3|693.76|685.96|23
1655753030000|2022-06-20 19:23:50|693.99|686.19|693.89|686.09|694.06|686.26|693.7|685.9|25
1655753040000|2022-06-20 19:24:00|693.81|686.01|693.85|686.05|693.92|686.12|693.66|685.86|24
1655753050000|2022-06-20 19:24:10|693.84|686.04|693.32|685.52|693.84|686.04|693.3|685.5|21
1655753060000|2022-06-20 19:24:20|693.31|685.51|692.78|684.98|693.31|685.51|692.24|684.44|26
1655753070000|2022-06-20 19:24:30|692.77|684.97|692.1|684.3|692.79|684.99|692.09|684.29|29
1655753080000|2022-06-20 19:24:40|692.14|684.34|692.24|684.44|692.47|684.67|692.12|684.32|21
1655753090000|2022-06-20 19:24:50|692.21|684.41|691.64|683.84|692.21|684.41|691.56|683.76|33
1655753100000|2022-06-20 19:25:00|691.66|683.86|691.52|683.72|691.8|684|691.5|683.7|27
1655753110000|2022-06-20 19:25:10|691.54|683.74|690.87|683.07|691.54|683.74|690.84|683.04|26
1655753120000|2022-06-20 19:25:20|690.63|682.83|690.59|682.79|690.67|682.87|690.59|682.79|20
1655753130000|2022-06-20 19:25:30|690.6|682.8|690.67|682.87|690.76|682.96|690.6|682.8|25
1655753140000|2022-06-20 19:25:40|690.66|682.86|690.24|682.44|690.68|682.88|690.24|682.44|26
1655753150000|2022-06-20 19:25:50|690.25|682.45|689.84|682.04|690.56|682.76|689.84|682.04|29
1655753160000|2022-06-20 19:26:00|689.85|682.05|690.04|682.24|690.06|682.26|689.83|682.03|24
1655753170000|2022-06-20 19:26:10|690.02|682.22|689.99|682.19|690.27|682.47|689.93|682.13|22
1655753180000|2022-06-20 19:26:20|689.81|682.01|689.91|682.11|690.17|682.37|689.76|681.96|24
1655753190000|2022-06-20 19:26:30|689.92|682.12|690.14|682.34|690.16|682.36|689.88|682.08|24
1655753200000|2022-06-20 19:26:40|690.3|682.5|690.65|682.85|690.82|683.02|690.28|682.48|22
1655753210000|2022-06-20 19:26:50|690.67|682.87|691.44|683.64|691.44|683.64|690.66|682.86|23
1655753220000|2022-06-20 19:27:00|691.43|683.63|692.37|684.57|692.37|684.57|691.43|683.63|27
1655753230000|2022-06-20 19:27:10|692.41|684.61|693.25|685.45|693.72|685.92|692.41|684.61|37
1655753240000|2022-06-20 19:27:20|693.24|685.44|692.99|685.19|693.67|685.87|692.99|685.19|25
1655753250000|2022-06-20 19:27:30|693.05|685.25|692.6|684.8|693.06|685.26|692.27|684.47|21
1655753260000|2022-06-20 19:27:40|692.61|684.81|691.77|683.97|692.62|684.82|691.52|683.72|19
1655753270000|2022-06-20 19:27:50|691.79|683.99|691.61|683.81|691.79|683.99|691.4|683.6|22
1655753280000|2022-06-20 19:28:00|691.6|683.8|690.86|683.06|691.63|683.83|690.67|682.87|31
1655753290000|2022-06-20 19:28:10|691.04|683.24|691.07|683.27|691.17|683.37|691|683.2|24
1655753300000|2022-06-20 19:28:20|691.05|683.25|690.91|683.11|691.32|683.52|690.83|683.03|26
1655753310000|2022-06-20 19:28:30|690.73|682.93|690.94|683.14|691.03|683.23|690.63|682.83|24
1655753320000|2022-06-20 19:28:40|691.01|683.21|691.46|683.66|691.71|683.91|690.97|683.17|34
1655753330000|2022-06-20 19:28:50|691.45|683.65|691.25|683.45|691.45|683.65|691.09|683.29|28
1655753340000|2022-06-20 19:29:00|691.24|683.44|690.92|683.12|691.25|683.45|690.92|683.12|18
1655753350000|2022-06-20 19:29:10|690.93|683.13|691.92|684.12|691.92|684.12|690.93|683.13|22
1655753360000|2022-06-20 19:29:20|692.02|684.22|692.59|684.79|692.68|684.88|692.02|684.22|32
1655753370000|2022-06-20 19:29:30|692.58|684.78|691.71|683.91|692.58|684.78|691.71|683.91|23
1655753380000|2022-06-20 19:29:40|691.68|683.88|691.63|683.83|691.71|683.91|691.6|683.8|20
1655753390000|2022-06-20 19:29:50|691.64|683.84|691.2|683.4|691.64|683.84|691.18|683.38|23
1655753400000|2022-06-20 19:30:00|691.23|683.43|691.23|683.43|691.61|683.81|691.19|683.39|30
1655753410000|2022-06-20 19:30:10|691.22|683.42|691.26|683.46|691.65|683.85|691.19|683.39|20
1655753420000|2022-06-20 19:30:20|691.24|683.44|691.09|683.29|691.29|683.49|691.04|683.24|20
1655753430000|2022-06-20 19:30:30|691|683.2|691.77|683.97|691.89|684.09|690.99|683.19|26
1655753440000|2022-06-20 19:30:40|691.78|683.98|690.87|683.07|691.78|683.98|690.82|683.02|28
1655753450000|2022-06-20 19:30:50|690.85|683.05|690.86|683.06|690.86|683.06|690.58|682.78|27
1655753460000|2022-06-20 19:31:00|690.87|683.07|690.83|683.03|690.87|683.07|690.77|682.97|21
1655753470000|2022-06-20 19:31:10|690.93|683.13|691.35|683.55|691.44|683.64|690.9|683.1|30
1655753480000|2022-06-20 19:31:20|691.36|683.56|691.45|683.65|691.62|683.82|691.28|683.48|20
1655753490000|2022-06-20 19:31:30|691.44|683.64|691.34|683.54|691.51|683.71|691.33|683.53|14
1655753500000|2022-06-20 19:31:40|691.33|683.53|690.99|683.19|691.35|683.55|690.93|683.13|21
1655753510000|2022-06-20 19:31:50|690.89|683.09|690.23|682.43|690.92|683.12|690.07|682.27|28
1655753520000|2022-06-20 19:32:00|690.22|682.42|690.35|682.55|690.4|682.6|690.12|682.32|24
1655753530000|2022-06-20 19:32:10|690.37|682.57|690.13|682.33|690.53|682.73|690.13|682.33|17
1655753540000|2022-06-20 19:32:20|690.1|682.3|689.6|681.8|690.15|682.35|689.6|681.8|22
1655753550000|2022-06-20 19:32:30|689.58|681.78|689.66|681.86|689.71|681.91|689.58|681.78|17
1655753560000|2022-06-20 19:32:40|689.65|681.85|689.92|682.12|689.92|682.12|689.59|681.79|15
1655753570000|2022-06-20 19:32:50|689.88|682.08|689.89|682.09|689.89|682.09|689.72|681.92|22
1655753580000|2022-06-20 19:33:00|689.87|682.07|689.77|681.97|689.87|682.07|689.73|681.93|18
1655753590000|2022-06-20 19:33:10|689.76|681.96|689.57|681.77|689.76|681.96|689.55|681.75|17
1655753600000|2022-06-20 19:33:20|689.58|681.78|689.01|681.21|689.58|681.78|689.01|681.21|16
1655753610000|2022-06-20 19:33:30|689.06|681.26|689.15|681.35|689.16|681.36|688.93|681.13|23
1655753620000|2022-06-20 19:33:40|689.16|681.36|689.11|681.31|689.16|681.36|689.11|681.31|16
1655753630000|2022-06-20 19:33:50|689.12|681.32|689.53|681.73|689.57|681.77|689.08|681.28|21
1655753640000|2022-06-20 19:34:00|689.51|681.71|689.72|681.92|689.72|681.92|689.21|681.41|29
1655753650000|2022-06-20 19:34:10|689.74|681.94|689.77|681.97|689.9|682.1|689.54|681.74|26
1655753660000|2022-06-20 19:34:20|689.78|681.98|690.02|682.22|690.02|682.22|689.72|681.92|19
1655753670000|2022-06-20 19:34:30|689.87|682.07|689.73|681.93|690.05|682.25|689.68|681.88|17
1655753680000|2022-06-20 19:34:40|689.74|681.94|689.84|682.04|689.88|682.08|689.7|681.9|11
1655753690000|2022-06-20 19:34:50|689.83|682.03|688.73|680.93|690.02|682.22|688.7|680.9|23
1655753700000|2022-06-20 19:35:00|688.7|680.9|689.1|681.3|689.1|681.3|688.7|680.9|24
1655753710000|2022-06-20 19:35:10|689.18|681.38|688.95|681.15|689.36|681.56|688.95|681.15|18
1655753720000|2022-06-20 19:35:20|688.65|680.85|688.11|680.31|688.65|680.85|688.01|680.21|22
1655753730000|2022-06-20 19:35:30|688.07|680.27|689.03|681.23|689.14|681.34|687.68|679.88|26
1655753740000|2022-06-20 19:35:40|689.04|681.24|690.39|682.59|690.4|682.6|689.01|681.21|26
1655753750000|2022-06-20 19:35:50|690.38|682.58|690.86|683.06|691.14|683.34|690.37|682.57|28
1655753760000|2022-06-20 19:36:00|690.77|682.97|692.43|684.63|692.43|684.63|690.71|682.91|32
1655753770000|2022-06-20 19:36:10|692.44|684.64|692.04|684.24|692.44|684.64|691.87|684.07|28
1655753780000|2022-06-20 19:36:20|692.03|684.23|692.42|684.62|692.42|684.62|691.84|684.04|21
1655753790000|2022-06-20 19:36:30|692.44|684.64|692.58|684.78|692.62|684.82|692.27|684.47|34
1655753800000|2022-06-20 19:36:40|692.5|684.7|692.05|684.25|692.55|684.75|692|684.2|30
1655753810000|2022-06-20 19:36:50|692.04|684.24|691.7|683.9|692.04|684.24|691.5|683.7|21
1655753820000|2022-06-20 19:37:00|691.9|684.1|691.82|684.02|692.48|684.68|691.82|684.02|24
1655753830000|2022-06-20 19:37:10|691.71|683.91|691.79|683.99|692.05|684.25|691.67|683.87|23
1655753840000|2022-06-20 19:37:20|691.81|684.01|692.05|684.25|692.47|684.67|691.81|684.01|27
1655753850000|2022-06-20 19:37:30|691.96|684.16|691.8|684|691.96|684.16|691.8|684|14
1655753860000|2022-06-20 19:37:40|691.79|683.99|691.93|684.13|691.93|684.13|691.58|683.78|15
1655753870000|2022-06-20 19:37:50|691.92|684.12|691.25|683.45|691.92|684.12|691.23|683.43|19
1655753880000|2022-06-20 19:38:00|691.24|683.44|690.99|683.19|691.27|683.47|690.97|683.17|23
1655753890000|2022-06-20 19:38:10|691.07|683.27|691.08|683.28|691.59|683.79|691.02|683.22|25
1655753900000|2022-06-20 19:38:20|691.04|683.24|691.02|683.22|691.09|683.29|690.99|683.19|16
1655753910000|2022-06-20 19:38:30|691.04|683.24|692.05|684.25|692.05|684.25|691.04|683.24|26
1655753920000|2022-06-20 19:38:40|692.04|684.24|692.39|684.59|692.54|684.74|691.94|684.14|24
1655753930000|2022-06-20 19:38:50|692.41|684.61|692.66|684.86|692.66|684.86|692.41|684.61|20
1655753940000|2022-06-20 19:39:00|692.67|684.87|692.91|685.11|692.99|685.19|692.67|684.87|21
1655753950000|2022-06-20 19:39:10|692.92|685.12|692.99|685.19|693.06|685.26|692.79|684.99|23
1655753960000|2022-06-20 19:39:20|692.98|685.18|692.82|685.02|692.98|685.18|692.74|684.94|20
1655753970000|2022-06-20 19:39:30|692.83|685.03|692.79|684.99|692.86|685.06|692.75|684.95|16
1655753980000|2022-06-20 19:39:40|692.88|685.08|692.85|685.05|692.93|685.13|692.85|685.05|14
1655753990000|2022-06-20 19:39:50|692.83|685.03|693.29|685.49|693.29|685.49|692.82|685.02|21
1655754000000|2022-06-20 19:40:00|693.3|685.5|693|685.2|693.31|685.51|692.95|685.15|28
1655754010000|2022-06-20 19:40:10|692.96|685.16|692.86|685.06|692.98|685.18|692.81|685.01|10
1655754020000|2022-06-20 19:40:20|692.65|684.85|693.02|685.22|693.07|685.27|692.61|684.81|23
1655754030000|2022-06-20 19:40:30|693.05|685.25|693.37|685.57|693.44|685.64|692.93|685.13|27
1655754040000|2022-06-20 19:40:40|693.38|685.58|693.63|685.83|693.87|686.07|693.38|685.58|25
1655754050000|2022-06-20 19:40:50|693.65|685.85|693.08|685.28|693.81|686.01|693.07|685.27|26
1655754060000|2022-06-20 19:41:00|693.07|685.27|692.5|684.7|693.12|685.32|692.48|684.68|21
1655754070000|2022-06-20 19:41:10|692.54|684.74|692.83|685.03|692.83|685.03|692.39|684.59|26
1655754080000|2022-06-20 19:41:20|692.82|685.02|692.92|685.12|693.08|685.28|692.75|684.95|23
1655754090000|2022-06-20 19:41:30|692.91|685.11|692.51|684.71|692.91|685.11|692.51|684.71|20
1655754100000|2022-06-20 19:41:40|692.52|684.72|692.4|684.6|692.8|685|692.4|684.6|23
1655754110000|2022-06-20 19:41:50|692.31|684.51|692.45|684.65|692.52|684.72|692.21|684.41|24
1655754120000|2022-06-20 19:42:00|692.46|684.66|692.34|684.54|692.47|684.67|692.26|684.46|15
1655754130000|2022-06-20 19:42:10|692.32|684.52|692.21|684.41|692.37|684.57|692.21|684.41|14
1655754140000|2022-06-20 19:42:20|692.19|684.39|692.14|684.34|692.33|684.53|692.13|684.33|16
1655754150000|2022-06-20 19:42:30|692.1|684.3|692.34|684.54|692.43|684.63|692.1|684.3|27
1655754160000|2022-06-20 19:42:40|692.35|684.55|692.38|684.58|692.51|684.71|692.33|684.53|10
1655754170000|2022-06-20 19:42:50|692.41|684.61|692.5|684.7|692.51|684.71|692.41|684.61|16
1655754180000|2022-06-20 19:43:00|692.45|684.65|692.61|684.81|692.64|684.84|692.45|684.65|7
1655754190000|2022-06-20 19:43:10|692.62|684.82|692.43|684.63|692.62|684.82|692.43|684.63|9
1655754200000|2022-06-20 19:43:20|692.42|684.62|692.03|684.23|692.42|684.62|691.93|684.13|12
1655754210000|2022-06-20 19:43:30|692.08|684.28|691.95|684.15|692.08|684.28|691.95|684.15|14
1655754220000|2022-06-20 19:43:40|691.97|684.17|691.37|683.57|691.97|684.17|691.23|683.43|10
1655754230000|2022-06-20 19:43:50|691.38|683.58|691.18|683.38|691.4|683.6|691.16|683.36|17
1655754240000|2022-06-20 19:44:00|691.14|683.34|691.21|683.41|691.3|683.5|691.08|683.28|22
1655754250000|2022-06-20 19:44:10|691.15|683.35|691.06|683.26|691.15|683.35|691.06|683.26|9
1655754260000|2022-06-20 19:44:20|691.07|683.27|691.06|683.26|691.07|683.27|691.05|683.25|4
1655754270000|2022-06-20 19:44:30|691.05|683.25|691.08|683.28|691.08|683.28|691.03|683.23|8
1655754280000|2022-06-20 19:44:40|691.09|683.29|691.64|683.84|691.95|684.15|691.09|683.29|31
1655754290000|2022-06-20 19:44:50|691.63|683.83|692.06|684.26|692.06|684.26|691.23|683.43|21
1655754300000|2022-06-20 19:45:00|692.11|684.31|694.21|686.41|694.21|686.41|692.11|684.31|39
1655754310000|2022-06-20 19:45:10|694.23|686.43|693.95|686.15|694.4|686.6|693.95|686.15|31
1655754320000|2022-06-20 19:45:20|693.94|686.14|694.33|686.53|694.33|686.53|693.68|685.88|31
1655754330000|2022-06-20 19:45:30|694.42|686.62|695.2|687.4|695.23|687.43|694.37|686.57|33
1655754340000|2022-06-20 19:45:40|695.23|687.43|694.87|687.07|695.46|687.66|694.87|687.07|34
1655754350000|2022-06-20 19:45:50|694.86|687.06|694.66|686.86|695.01|687.21|694.66|686.86|31
1655754360000|2022-06-20 19:46:00|694.61|686.81|694.9|687.1|695.01|687.21|694.61|686.81|26
1655754370000|2022-06-20 19:46:10|694.87|687.07|694.78|686.98|694.88|687.08|694.77|686.97|18
1655754380000|2022-06-20 19:46:20|694.8|687|694.67|686.87|694.9|687.1|694.62|686.82|13
1655754390000|2022-06-20 19:46:30|694.65|686.85|695.03|687.23|695.03|687.23|694.61|686.81|27
1655754400000|2022-06-20 19:46:40|695.05|687.25|695.67|687.87|695.69|687.89|695.05|687.25|34
1655754410000|2022-06-20 19:46:50|695.72|687.92|695.62|687.82|695.74|687.94|695.47|687.67|33
1655754420000|2022-06-20 19:47:00|695.55|687.75|695.12|687.32|695.61|687.81|695.1|687.3|26
1655754430000|2022-06-20 19:47:10|695.09|687.29|694.94|687.14|695.09|687.29|694.91|687.11|19
1655754440000|2022-06-20 19:47:20|694.96|687.16|694.96|687.16|695.01|687.21|694.95|687.15|18
1655754450000|2022-06-20 19:47:30|694.93|687.13|695.03|687.23|695.03|687.23|694.86|687.06|19
1655754460000|2022-06-20 19:47:40|694.99|687.19|696.95|689.15|697.09|689.29|694.93|687.13|30
1655754470000|2022-06-20 19:47:50|697|689.2|697.4|689.6|697.49|689.69|697|689.2|24
1655754480000|2022-06-20 19:48:00|697.47|689.67|697.21|689.41|697.5|689.7|697.17|689.37|32
1655754490000|2022-06-20 19:48:10|697.19|689.39|697.24|689.44|697.45|689.65|697.18|689.38|33
1655754500000|2022-06-20 19:48:20|697.22|689.42|697.54|689.74|697.55|689.75|696.94|689.14|29
1655754510000|2022-06-20 19:48:30|697.52|689.72|697.57|689.77|697.62|689.82|697.31|689.51|35
1655754520000|2022-06-20 19:48:40|697.41|689.61|697.74|689.94|697.87|690.07|697.4|689.6|21
1655754530000|2022-06-20 19:48:50|697.48|689.68|697.15|689.35|697.6|689.8|697.04|689.24|26
1655754540000|2022-06-20 19:49:00|697.16|689.36|696.95|689.15|697.22|689.42|696.95|689.15|22
1655754550000|2022-06-20 19:49:10|696.94|689.14|696.17|688.37|696.94|689.14|696.05|688.25|21
1655754560000|2022-06-20 19:49:20|696.13|688.33|696.14|688.34|696.46|688.66|696.12|688.32|27
1655754570000|2022-06-20 19:49:30|696.1|688.3|696|688.2|696.12|688.32|695.89|688.09|25
1655754580000|2022-06-20 19:49:40|695.99|688.19|696.24|688.44|696.24|688.44|695.86|688.06|19
1655754590000|2022-06-20 19:49:50|696.28|688.48|696.05|688.25|696.29|688.49|696.04|688.24|18
1655754600000|2022-06-20 19:50:00|696|688.2|696.11|688.31|696.33|688.53|695.97|688.17|23
1655754610000|2022-06-20 19:50:10|696.09|688.29|695.88|688.08|696.09|688.29|695.83|688.03|23
1655754620000|2022-06-20 19:50:20|695.9|688.1|695.73|687.93|695.91|688.11|695.38|687.58|31
1655754630000|2022-06-20 19:50:30|695.69|687.89|695.16|687.36|695.77|687.97|695.16|687.36|18
1655754640000|2022-06-20 19:50:40|695.19|687.39|695.1|687.3|695.19|687.39|695.04|687.24|13
1655754650000|2022-06-20 19:50:50|695.09|687.29|695.64|687.84|695.66|687.86|695|687.2|14
1655754660000|2022-06-20 19:51:00|695.63|687.83|695.73|687.93|695.73|687.93|695.46|687.66|16
1655754670000|2022-06-20 19:51:10|695.72|687.92|695.98|688.18|696.06|688.26|695.57|687.77|25
1655754680000|2022-06-20 19:51:20|695.97|688.17|695.98|688.18|696.17|688.37|695.86|688.06|26
1655754690000|2022-06-20 19:51:30|696|688.2|696.02|688.22|696.06|688.26|695.99|688.19|17
1655754700000|2022-06-20 19:51:40|696.03|688.23|696.03|688.23|696.16|688.36|695.96|688.16|18
1655754710000|2022-06-20 19:51:50|695.99|688.19|695.19|687.39|696|688.2|695.06|687.26|32
1655754720000|2022-06-20 19:52:00|695.18|687.38|694.94|687.14|695.23|687.43|694.94|687.14|28
1655754730000|2022-06-20 19:52:10|694.95|687.15|695.13|687.33|695.41|687.61|694.92|687.12|27
1655754740000|2022-06-20 19:52:20|695.12|687.32|694.97|687.17|695.19|687.39|694.93|687.13|23
1655754750000|2022-06-20 19:52:30|694.9|687.1|694.97|687.17|695.08|687.28|694.79|686.99|29
1655754760000|2022-06-20 19:52:40|694.96|687.16|695.05|687.25|695.05|687.25|694.78|686.98|30
1655754770000|2022-06-20 19:52:50|695.06|687.26|695.57|687.77|695.79|687.99|694.99|687.19|27
1655754780000|2022-06-20 19:53:00|695.61|687.81|695.95|688.15|695.95|688.15|695.39|687.59|22
1655754790000|2022-06-20 19:53:10|695.92|688.12|695.95|688.15|695.95|688.15|695.51|687.71|24
1655754800000|2022-06-20 19:53:20|695.92|688.12|695.93|688.13|695.96|688.16|695.76|687.96|21
1655754810000|2022-06-20 19:53:30|695.91|688.11|695.88|688.08|695.94|688.14|695.74|687.94|20
1655754820000|2022-06-20 19:53:40|696|688.2|696.01|688.21|696.39|688.59|695.96|688.16|25
1655754830000|2022-06-20 19:53:50|696.03|688.23|695.9|688.1|696.05|688.25|695.86|688.06|20
1655754840000|2022-06-20 19:54:00|695.78|687.98|695.23|687.43|696.01|688.21|695.2|687.4|33
1655754850000|2022-06-20 19:54:10|695.24|687.44|695.17|687.37|695.55|687.75|695.12|687.32|32
1655754860000|2022-06-20 19:54:20|695.24|687.44|695.39|687.59|695.4|687.6|695.06|687.26|31
1655754870000|2022-06-20 19:54:30|695.41|687.61|695.18|687.38|695.56|687.76|695.1|687.3|29
1655754880000|2022-06-20 19:54:40|695.15|687.35|695.87|688.07|695.91|688.11|695.11|687.31|29
1655754890000|2022-06-20 19:54:50|695.82|688.02|695.59|687.79|695.82|688.02|695.42|687.62|28
1655754900000|2022-06-20 19:55:00|695.6|687.8|695.62|687.82|695.66|687.86|695.53|687.73|20
1655754910000|2022-06-20 19:55:10|695.59|687.79|695.94|688.14|695.98|688.18|695.5|687.7|27
1655754920000|2022-06-20 19:55:20|695.99|688.19|696.46|688.66|696.55|688.75|695.99|688.19|27
1655754930000|2022-06-20 19:55:30|696.51|688.71|696.51|688.71|696.54|688.74|696.4|688.6|18
1655754940000|2022-06-20 19:55:40|696.5|688.7|696.46|688.66|696.54|688.74|696.36|688.56|18
1655754950000|2022-06-20 19:55:50|696.37|688.57|696.11|688.31|696.4|688.6|695.92|688.12|32
1655754960000|2022-06-20 19:56:00|696.08|688.28|695.15|687.35|696.11|688.31|695.06|687.26|33
1655754970000|2022-06-20 19:56:10|695.11|687.31|695.14|687.34|695.25|687.45|695.1|687.3|28
1655754980000|2022-06-20 19:56:20|695.09|687.29|694.55|686.75|695.22|687.42|694.55|686.75|30
1655754990000|2022-06-20 19:56:30|694.4|686.6|694.13|686.33|694.4|686.6|693.66|685.86|29
1655755000000|2022-06-20 19:56:40|694.11|686.31|694.39|686.59|694.62|686.82|693.94|686.14|29
1655755010000|2022-06-20 19:56:50|694.43|686.63|694.34|686.54|694.61|686.81|694.22|686.42|26
1655755020000|2022-06-20 19:57:00|694.39|686.59|694.15|686.35|694.49|686.69|693.96|686.16|29
1655755030000|2022-06-20 19:57:10|694.17|686.37|694.44|686.64|694.45|686.65|694.08|686.28|28
1655755040000|2022-06-20 19:57:20|694.36|686.56|694.09|686.29|694.36|686.56|694.04|686.24|29
1655755050000|2022-06-20 19:57:30|694.11|686.31|694.1|686.3|694.17|686.37|693.93|686.13|27
1655755060000|2022-06-20 19:57:40|694.09|686.29|694.09|686.29|694.14|686.34|693.92|686.12|28
1655755070000|2022-06-20 19:57:50|694.1|686.3|694.21|686.41|694.23|686.43|694.01|686.21|20
1655755080000|2022-06-20 19:58:00|694.18|686.38|693.92|686.12|694.18|686.38|693.87|686.07|26
1655755090000|2022-06-20 19:58:10|693.88|686.08|694.02|686.22|694.13|686.33|693.86|686.06|18
1655755100000|2022-06-20 19:58:20|694.01|686.21|693.98|686.18|694.06|686.26|693.93|686.13|20
1655755110000|2022-06-20 19:58:30|693.97|686.17|693.91|686.11|694.02|686.22|693.53|685.73|26
1655755120000|2022-06-20 19:58:40|693.94|686.14|694|686.2|694.07|686.27|693.77|685.97|27
1655755130000|2022-06-20 19:58:50|693.99|686.19|694.02|686.22|694.08|686.28|693.83|686.03|24
1655755140000|2022-06-20 19:59:00|694|686.2|694|686.2|694.11|686.31|693.96|686.16|21
1655755150000|2022-06-20 19:59:10|693.99|686.19|694.37|686.57|694.77|686.97|693.93|686.13|30
1655755160000|2022-06-20 19:59:20|694.38|686.58|694.02|686.22|694.38|686.58|693.96|686.16|25
1655755170000|2022-06-20 19:59:30|693.97|686.17|693.76|685.96|694.03|686.23|693.7|685.9|32
1655755180000|2022-06-20 19:59:40|693.82|686.02|693.82|686.02|693.91|686.11|693.73|685.93|25
1655755190000|2022-06-20 19:59:50|693.81|686.01|693.31|685.51|693.84|686.04|693.2|685.4|32
1655755200000|2022-06-20 20:00:00|693.24|685.44|693.63|685.83|693.63|685.83|693.12|685.32|34
1655755210000|2022-06-20 20:00:10|693.62|685.82|694.89|687.09|694.96|687.16|693.45|685.65|33
1655755220000|2022-06-20 20:00:20|694.88|687.08|694.22|686.42|694.91|687.11|693.98|686.18|34
1655755230000|2022-06-20 20:00:30|694.26|686.46|694.03|686.23|694.26|686.46|693.97|686.17|29
1655755240000|2022-06-20 20:00:40|694.04|686.24|694.62|686.82|694.88|687.08|694.02|686.22|25
1655755250000|2022-06-20 20:00:50|694.59|686.79|694.91|687.11|694.93|687.13|694.52|686.72|21
1655755260000|2022-06-20 20:01:00|694.92|687.12|693.99|686.19|694.93|687.13|693.9|686.1|24
1655755270000|2022-06-20 20:01:10|693.93|686.13|693.16|685.36|694.01|686.21|693.16|685.36|30
1655755280000|2022-06-20 20:01:20|693.13|685.33|692.9|685.1|693.24|685.44|692.9|685.1|29
1655755290000|2022-06-20 20:01:30|692.93|685.13|691.79|683.99|692.93|685.13|691.77|683.97|29
1655755300000|2022-06-20 20:01:40|691.77|683.97|691.2|683.4|691.81|684.01|691.2|683.4|21
1655755310000|2022-06-20 20:01:50|691.17|683.37|690.27|682.47|691.47|683.67|690.27|682.47|32
1655755320000|2022-06-20 20:02:00|690.26|682.46|690.54|682.74|690.83|683.03|690.26|682.46|28
1655755330000|2022-06-20 20:02:10|690.6|682.8|690.72|682.92|690.96|683.16|690.47|682.67|32
1655755340000|2022-06-20 20:02:20|690.74|682.94|690.43|682.63|690.83|683.03|690.43|682.63|26
1655755350000|2022-06-20 20:02:30|690.42|682.62|690.56|682.76|690.63|682.83|690.42|682.62|18
1655755360000|2022-06-20 20:02:40|690.62|682.82|690.56|682.76|690.64|682.84|690.48|682.68|20
1655755370000|2022-06-20 20:02:50|690.52|682.72|689.75|681.95|690.52|682.72|689.75|681.95|28
1655755380000|2022-06-20 20:03:00|689.74|681.94|690.05|682.25|690.29|682.49|689.69|681.89|32
1655755390000|2022-06-20 20:03:10|690.01|682.21|689.95|682.15|690.24|682.44|689.95|682.15|29
1655755400000|2022-06-20 20:03:20|689.93|682.13|689.67|681.87|689.93|682.13|689.67|681.87|20
1655755410000|2022-06-20 20:03:30|689.66|681.86|689.33|681.53|689.66|681.86|689.32|681.52|13
1655755420000|2022-06-20 20:03:40|689.32|681.52|688.57|680.77|689.32|681.52|688.55|680.75|17
1655755430000|2022-06-20 20:03:50|688.56|680.76|688.55|680.75|688.66|680.86|688.25|680.45|29
1655755440000|2022-06-20 20:04:00|688.56|680.76|688.32|680.52|688.58|680.78|688.06|680.26|24
1655755450000|2022-06-20 20:04:10|688.33|680.53|688.5|680.7|688.56|680.76|688.33|680.53|16
1655755460000|2022-06-20 20:04:20|688.48|680.68|688.18|680.38|688.48|680.68|688.11|680.31|19
1655755470000|2022-06-20 20:04:30|688.2|680.4|688.06|680.26|688.21|680.41|688.06|680.26|15
1655755480000|2022-06-20 20:04:40|688.11|680.31|688.13|680.33|688.47|680.67|688.06|680.26|24
1655755490000|2022-06-20 20:04:50|688.15|680.35|690.33|682.53|690.33|682.53|688.15|680.35|27
1655755500000|2022-06-20 20:05:00|690.41|682.61|691.52|683.72|691.61|683.81|690.36|682.56|32
1655755510000|2022-06-20 20:05:10|691.64|683.84|691.15|683.35|691.64|683.84|691.06|683.26|31
1655755520000|2022-06-20 20:05:20|691.27|683.47|690.6|682.8|691.27|683.47|690.57|682.77|22
1655755530000|2022-06-20 20:05:30|690.59|682.79|690.51|682.71|690.67|682.87|690.49|682.69|22
1655755540000|2022-06-20 20:05:40|690.53|682.73|690.22|682.42|690.53|682.73|690.14|682.34|16
1655755550000|2022-06-20 20:05:50|690.16|682.36|689.86|682.06|690.25|682.45|689.85|682.05|22
1655755560000|2022-06-20 20:06:00|689.89|682.09|690.92|683.12|690.92|683.12|689.85|682.05|29
1655755570000|2022-06-20 20:06:10|690.95|683.15|690.93|683.13|691.07|683.27|690.93|683.13|16
1655755580000|2022-06-20 20:06:20|690.96|683.16|691.46|683.66|691.46|683.66|690.95|683.15|24
1655755590000|2022-06-20 20:06:30|691.47|683.67|691.9|684.1|691.92|684.12|691.43|683.63|29
1655755600000|2022-06-20 20:06:40|691.92|684.12|692.61|684.81|692.67|684.87|691.92|684.12|27
1655755610000|2022-06-20 20:06:50|692.62|684.82|692.92|685.12|692.94|685.14|692.51|684.71|30
1655755620000|2022-06-20 20:07:00|692.89|685.09|692.78|684.98|692.96|685.16|692.73|684.93|21
1655755630000|2022-06-20 20:07:10|692.77|684.97|693.45|685.65|693.45|685.65|692.74|684.94|23
1655755640000|2022-06-20 20:07:20|693.46|685.66|693.91|686.11|693.93|686.13|693.46|685.66|30
1655755650000|2022-06-20 20:07:30|693.78|685.98|693.82|686.02|693.99|686.19|693.76|685.96|31
1655755660000|2022-06-20 20:07:40|693.83|686.03|694.91|687.11|694.91|687.11|693.83|686.03|25
1655755670000|2022-06-20 20:07:50|694.85|687.05|694.14|686.34|694.86|687.06|694.11|686.31|32
1655755680000|2022-06-20 20:08:00|694.11|686.31|694.44|686.64|694.44|686.64|694|686.2|25
1655755690000|2022-06-20 20:08:10|694.46|686.66|694.64|686.84|694.82|687.02|694.34|686.54|20
1655755700000|2022-06-20 20:08:20|694.65|686.85|695.53|687.73|695.53|687.73|694.6|686.8|19
1655755710000|2022-06-20 20:08:30|695.5|687.7|695.44|687.64|695.5|687.7|695.13|687.33|30
1655755720000|2022-06-20 20:08:40|695.42|687.62|695.17|687.37|695.42|687.62|695.12|687.32|28
1655755730000|2022-06-20 20:08:50|695|687.2|694.68|686.88|695.05|687.25|694.68|686.88|33
1655755740000|2022-06-20 20:09:00|694.72|686.92|694.91|687.11|695|687.2|694.51|686.71|29
1655755750000|2022-06-20 20:09:10|694.92|687.12|694.9|687.1|695.04|687.24|694.87|687.07|26
1655755760000|2022-06-20 20:09:20|694.89|687.09|694.78|686.98|694.94|687.14|694.68|686.88|26
1655755770000|2022-06-20 20:09:30|694.8|687|694.12|686.32|694.81|687.01|694.01|686.21|33
1655755780000|2022-06-20 20:09:40|694.11|686.31|694.3|686.5|694.34|686.54|694.11|686.31|31
1655755790000|2022-06-20 20:09:50|694.32|686.52|694.67|686.87|694.88|687.08|694.32|686.52|29
1655755800000|2022-06-20 20:10:00|694.64|686.84|694.84|687.04|694.91|687.11|694.52|686.72|27
1655755810000|2022-06-20 20:10:10|694.89|687.09|695.92|688.12|696.32|688.52|694.89|687.09|30
1655755820000|2022-06-20 20:10:20|695.9|688.1|695.65|687.85|695.9|688.1|695.57|687.77|20
1655755830000|2022-06-20 20:10:30|695.61|687.81|695.41|687.61|695.76|687.96|695.13|687.33|25
1655755840000|2022-06-20 20:10:40|695.36|687.56|695.01|687.21|696.05|688.25|694.99|687.19|30
1655755850000|2022-06-20 20:10:50|695.03|687.23|694.29|686.49|695.18|687.38|694.29|686.49|26
1655755860000|2022-06-20 20:11:00|694.26|686.46|693.9|686.1|694.36|686.56|693.57|685.77|30
1655755870000|2022-06-20 20:11:10|693.89|686.09|693.75|685.95|693.9|686.1|693.75|685.95|12
1655755880000|2022-06-20 20:11:20|693.74|685.94|694.47|686.67|694.48|686.68|693.74|685.94|26
1655755890000|2022-06-20 20:11:30|694.41|686.61|694.55|686.75|694.93|687.13|694.21|686.41|29
1655755900000|2022-06-20 20:11:40|694.51|686.71|694.15|686.35|694.51|686.71|694.06|686.26|26
1655755910000|2022-06-20 20:11:50|694.18|686.38|694.55|686.75|694.55|686.75|694.11|686.31|23
1655755920000|2022-06-20 20:12:00|694.53|686.73|694.7|686.9|694.98|687.18|694.3|686.5|26
1655755930000|2022-06-20 20:12:10|694.71|686.91|694.91|687.11|695.1|687.3|694.7|686.9|22
1655755940000|2022-06-20 20:12:20|694.94|687.14|695.02|687.22|695.05|687.25|694.84|687.04|27
1655755950000|2022-06-20 20:12:30|695.12|687.32|695.15|687.35|695.37|687.57|695.09|687.29|28
1655755960000|2022-06-20 20:12:40|695.16|687.36|695.44|687.64|695.49|687.69|695.12|687.32|29
1655755970000|2022-06-20 20:12:50|695.4|687.6|695.65|687.85|695.65|687.85|695.32|687.52|29
1655755980000|2022-06-20 20:13:00|695.64|687.84|695.8|688|695.92|688.12|695.52|687.72|28
1655755990000|2022-06-20 20:13:10|695.81|688.01|695.99|688.19|695.99|688.19|695.77|687.97|28
1655756000000|2022-06-20 20:13:20|696.02|688.22|695.74|687.94|696.02|688.22|695.74|687.94|21
1655756010000|2022-06-20 20:13:30|695.75|687.95|696.67|688.87|696.67|688.87|695.71|687.91|32
1655756020000|2022-06-20 20:13:40|697.07|689.27|696.38|688.58|697.09|689.29|696.25|688.45|32
1655756030000|2022-06-20 20:13:50|696.5|688.7|696.55|688.75|696.69|688.89|696.41|688.61|29
1655756040000|2022-06-20 20:14:00|696.54|688.74|696.11|688.31|696.62|688.82|696.04|688.24|28
1655756050000|2022-06-20 20:14:10|696.09|688.29|696.64|688.84|696.86|689.06|696.09|688.29|26
1655756060000|2022-06-20 20:14:20|696.63|688.83|696.19|688.39|696.78|688.98|696.19|688.39|26
1655756070000|2022-06-20 20:14:30|696.2|688.4|696.8|689|696.9|689.1|696.13|688.33|26
1655756080000|2022-06-20 20:14:40|696.78|688.98|696.85|689.05|696.91|689.11|696.74|688.94|23
1655756090000|2022-06-20 20:14:50|696.83|689.03|696.52|688.72|696.83|689.03|696.27|688.47|13
1655756100000|2022-06-20 20:15:00|696.79|688.99|696.49|688.69|697.06|689.26|696.48|688.68|24
1655756110000|2022-06-20 20:15:10|696.48|688.68|697.4|689.6|697.42|689.62|696.46|688.66|31
1655756120000|2022-06-20 20:15:20|697.37|689.57|696.95|689.15|697.37|689.57|696.92|689.12|31
1655756130000|2022-06-20 20:15:30|696.94|689.14|696.13|688.33|697.05|689.25|696.13|688.33|32
1655756140000|2022-06-20 20:15:40|696.26|688.46|695.88|688.08|696.27|688.47|695.44|687.64|32
1655756150000|2022-06-20 20:15:50|695.86|688.06|696.14|688.34|696.2|688.4|695.7|687.9|26
1655756160000|2022-06-20 20:16:00|696.16|688.36|695.93|688.13|696.16|688.36|695.72|687.92|21
1655756170000|2022-06-20 20:16:10|695.95|688.15|695.97|688.17|696.09|688.29|695.83|688.03|23
1655756180000|2022-06-20 20:16:20|696|688.2|696|688.2|696.16|688.36|695.98|688.18|21
1655756190000|2022-06-20 20:16:30|696.04|688.24|696.29|688.49|696.29|688.49|695.85|688.05|14
1655756200000|2022-06-20 20:16:40|696.3|688.5|696.26|688.46|696.56|688.76|696.25|688.45|26
1655756210000|2022-06-20 20:16:50|696.27|688.47|696.21|688.41|696.3|688.5|696.18|688.38|24
1655756220000|2022-06-20 20:17:00|696.05|688.25|696.01|688.21|696.06|688.26|696|688.2|6
1655756230000|2022-06-20 20:17:10|696.04|688.24|696.98|689.18|697.04|689.24|696.04|688.24|31
1655756240000|2022-06-20 20:17:20|697.05|689.25|699.31|691.51|699.31|691.51|697.05|689.25|31
1655756250000|2022-06-20 20:17:30|699.38|691.58|699.16|691.36|699.43|691.63|699.05|691.25|27
1655756260000|2022-06-20 20:17:40|699.15|691.35|700.11|692.31|700.47|692.67|699.11|691.31|32
1655756270000|2022-06-20 20:17:50|700.09|692.29|699.87|692.07|700.26|692.46|699.47|691.67|35
1655756280000|2022-06-20 20:18:00|699.88|692.08|700|692.2|700.26|692.46|699.62|691.82|31
1655756290000|2022-06-20 20:18:10|700.03|692.23|699.28|691.48|700.03|692.23|699.28|691.48|38
1655756300000|2022-06-20 20:18:20|699.26|691.46|699.77|691.97|699.77|691.97|699.22|691.42|25
1655756310000|2022-06-20 20:18:30|699.85|692.05|699.72|691.92|699.89|692.09|699.43|691.63|28
1655756320000|2022-06-20 20:18:40|699.7|691.9|699.55|691.75|699.7|691.9|699.46|691.66|31
1655756330000|2022-06-20 20:18:50|699.57|691.77|699.56|691.76|699.65|691.85|699.53|691.73|26
1655756340000|2022-06-20 20:19:00|699.55|691.75|700.81|693.01|700.82|693.02|699.55|691.75|26
1655756350000|2022-06-20 20:19:10|700.8|693|700.26|692.46|700.81|693.01|700.24|692.44|28
1655756360000|2022-06-20 20:19:20|700.22|692.42|699.71|691.91|700.22|692.42|699.7|691.9|23
1655756370000|2022-06-20 20:19:30|699.73|691.93|699.6|691.8|699.82|692.02|699.58|691.78|21
1655756380000|2022-06-20 20:19:40|699.63|691.83|699.46|691.66|699.79|691.99|699.46|691.66|17
1655756390000|2022-06-20 20:19:50|699.45|691.65|699.45|691.65|699.63|691.83|699.37|691.57|19
1655756400000|2022-06-20 20:20:00|699.36|691.56|700.28|692.48|700.5|692.7|699.26|691.46|34
1655756410000|2022-06-20 20:20:10|700.22|692.42|699.88|692.08|700.22|692.42|699.82|692.02|28
1655756420000|2022-06-20 20:20:20|699.89|692.09|699.82|692.02|699.95|692.15|699.8|692|32
1655756430000|2022-06-20 20:20:30|699.81|692.01|699.93|692.13|699.96|692.16|699.73|691.93|29
1655756440000|2022-06-20 20:20:40|699.96|692.16|699.96|692.16|699.96|692.16|699.9|692.1|24
1655756450000|2022-06-20 20:20:50|699.98|692.18|699.72|691.92|699.98|692.18|699.72|691.92|12
1655756460000|2022-06-20 20:21:00|699.7|691.9|699.73|691.93|699.79|691.99|699.67|691.87|16
1655756470000|2022-06-20 20:21:10|699.79|691.99|699.92|692.12|699.93|692.13|699.79|691.99|10
1655756480000|2022-06-20 20:21:20|699.86|692.06|700.06|692.26|700.51|692.71|699.85|692.05|18
1655756490000|2022-06-20 20:21:30|700.08|692.28|700.03|692.23|700.32|692.52|700.02|692.22|14
1655756500000|2022-06-20 20:21:40|699.95|692.15|699.52|691.72|700.13|692.33|699.51|691.71|21
1655756510000|2022-06-20 20:21:50|699.53|691.73|699.36|691.56|699.56|691.76|699.36|691.56|18
1655756520000|2022-06-20 20:22:00|699.4|691.6|699.29|691.49|699.4|691.6|699.15|691.35|27
1655756530000|2022-06-20 20:22:10|699.24|691.44|699.38|691.58|699.43|691.63|699.22|691.42|15
1655756540000|2022-06-20 20:22:20|699.34|691.54|699.47|691.67|699.47|691.67|699.3|691.5|20
1655756550000|2022-06-20 20:22:30|699.6|691.8|700.06|692.26|700.27|692.47|699.6|691.8|32
1655756560000|2022-06-20 20:22:40|700.11|692.31|700.55|692.75|700.61|692.81|700.11|692.31|18
1655756570000|2022-06-20 20:22:50|700.54|692.74|700.66|692.86|700.66|692.86|700.53|692.73|19
1655756580000|2022-06-20 20:23:00|700.67|692.87|700.36|692.56|700.67|692.87|700.31|692.51|20
1655756590000|2022-06-20 20:23:10|700.33|692.53|699.3|691.5|700.33|692.53|699.3|691.5|21
1655756600000|2022-06-20 20:23:20|699.31|691.51|699.49|691.69|699.49|691.69|699.29|691.49|22
1655756610000|2022-06-20 20:23:30|699.5|691.7|699.31|691.51|699.5|691.7|699.29|691.49|19
1655756620000|2022-06-20 20:23:40|699.35|691.55|699.33|691.53|699.38|691.58|699.33|691.53|4
1655756630000|2022-06-20 20:23:50|699.31|691.51|699.21|691.41|699.38|691.58|699.21|691.41|14
1655756640000|2022-06-20 20:24:00|699.17|691.37|698.88|691.08|699.17|691.37|698.8|691|18
1655756650000|2022-06-20 20:24:10|698.86|691.06|698.82|691.02|698.97|691.17|698.35|690.55|24
1655756660000|2022-06-20 20:24:20|698.85|691.05|698.74|690.94|698.97|691.17|698.54|690.74|25
1655756670000|2022-06-20 20:24:30|698.76|690.96|698.75|690.95|698.94|691.14|698.69|690.89|19
1655756680000|2022-06-20 20:24:40|698.74|690.94|698.79|690.99|698.85|691.05|698.66|690.86|17
1655756690000|2022-06-20 20:24:50|698.84|691.04|698.83|691.03|698.84|691.04|698.83|691.03|8
1655756700000|2022-06-20 20:25:00|698.77|690.97|698.57|690.77|698.95|691.15|698.49|690.69|28
1655756710000|2022-06-20 20:25:10|698.7|690.9|698.94|691.14|698.96|691.16|698.64|690.84|21
1655756720000|2022-06-20 20:25:20|698.92|691.12|698.78|690.98|698.94|691.14|698.7|690.9|19
1655756730000|2022-06-20 20:25:30|698.84|691.04|698.29|690.49|699.03|691.23|698.03|690.23|22
1655756740000|2022-06-20 20:25:40|698.31|690.51|698.1|690.3|698.36|690.56|697.83|690.03|23
1655756750000|2022-06-20 20:25:50|698.29|690.49|698.14|690.34|698.29|690.49|697.89|690.09|21
1655756760000|2022-06-20 20:26:00|698.12|690.32|697.98|690.18|698.12|690.32|697.74|689.94|20
1655756770000|2022-06-20 20:26:10|698.03|690.23|697.72|689.92|698.03|690.23|697.66|689.86|18
1655756780000|2022-06-20 20:26:20|697.74|689.94|698.95|691.15|698.95|691.15|697.7|689.9|35
1655756790000|2022-06-20 20:26:30|698.86|691.06|698.75|690.95|698.91|691.11|698.74|690.94|23
1655756800000|2022-06-20 20:26:40|698.81|691.01|698.25|690.45|698.81|691.01|698.24|690.44|14
1655756810000|2022-06-20 20:26:50|698.3|690.5|698.36|690.56|698.39|690.59|698.21|690.41|10
1655756820000|2022-06-20 20:27:00|698.37|690.57|698.66|690.86|698.66|690.86|698.31|690.51|20
1655756830000|2022-06-20 20:27:10|698.65|690.85|698.98|691.18|699.06|691.26|698.63|690.83|29
1655756840000|2022-06-20 20:27:20|698.99|691.19|698.85|691.05|699.02|691.22|698.73|690.93|24
1655756850000|2022-06-20 20:27:30|698.86|691.06|698.8|691|698.9|691.1|698.6|690.8|15
1655756860000|2022-06-20 20:27:40|698.78|690.98|698.76|690.96|698.79|690.99|698.64|690.84|16
1655756870000|2022-06-20 20:27:50|698.79|690.99|698.74|690.94|699.06|691.26|698.64|690.84|23
1655756880000|2022-06-20 20:28:00|698.76|690.96|698.97|691.17|698.97|691.17|698.64|690.84|27
1655756890000|2022-06-20 20:28:10|698.98|691.18|698.94|691.14|699.09|691.29|698.94|691.14|9
1655756900000|2022-06-20 20:28:20|698.91|691.11|699.02|691.22|699.43|691.63|698.91|691.11|24
1655756910000|2022-06-20 20:28:30|698.96|691.16|699.49|691.69|699.51|691.71|698.89|691.09|29
1655756920000|2022-06-20 20:28:40|699.61|691.81|699.89|692.09|699.89|692.09|699.61|691.81|25
1655756930000|2022-06-20 20:28:50|699.85|692.05|699.71|691.91|700.08|692.28|699.62|691.82|29
1655756940000|2022-06-20 20:29:00|699.89|692.09|700.55|692.75|700.78|692.98|699.89|692.09|25
1655756950000|2022-06-20 20:29:10|700.54|692.74|700.88|693.08|700.94|693.14|700.5|692.7|17
1655756960000|2022-06-20 20:29:20|700.89|693.09|700|692.2|700.89|693.09|700|692.2|24
1655756970000|2022-06-20 20:29:30|700.01|692.21|699.97|692.17|700.01|692.21|699.93|692.13|15
1655756980000|2022-06-20 20:29:40|699.99|692.19|700.21|692.41|700.21|692.41|699.97|692.17|20
1655756990000|2022-06-20 20:29:50|700.2|692.4|700.35|692.55|700.51|692.71|700.1|692.3|23
1655757000000|2022-06-20 20:30:00|700.36|692.56|700.71|692.91|700.74|692.94|700.12|692.32|28
1655757010000|2022-06-20 20:30:10|700.86|693.06|700.77|692.97|700.93|693.13|700.62|692.82|30
1655757020000|2022-06-20 20:30:20|700.76|692.96|700.17|692.37|700.88|693.08|700.09|692.29|30
1655757030000|2022-06-20 20:30:30|700.13|692.33|700.07|692.27|700.32|692.52|699.82|692.02|27
1655757040000|2022-06-20 20:30:40|700.08|692.28|700.23|692.43|700.23|692.43|700.03|692.23|22
1655757050000|2022-06-20 20:30:50|700.28|692.48|699.92|692.12|700.28|692.48|699.67|691.87|25
1655757060000|2022-06-20 20:31:00|699.89|692.09|699.42|691.62|700.21|692.41|699.33|691.53|30
1655757070000|2022-06-20 20:31:10|699.49|691.69|700.04|692.24|700.11|692.31|699.44|691.64|26
1655757080000|2022-06-20 20:31:20|700.02|692.22|700.47|692.67|700.47|692.67|700|692.2|24
1655757090000|2022-06-20 20:31:30|700.5|692.7|700.82|693.02|700.97|693.17|700.49|692.69|28
1655757100000|2022-06-20 20:31:40|700.76|692.96|700.96|693.16|701.08|693.28|700.73|692.93|29
1655757110000|2022-06-20 20:31:50|700.97|693.17|701.15|693.35|701.48|693.68|700.94|693.14|32
1655757120000|2022-06-20 20:32:00|701.17|693.37|700.86|693.06|701.17|693.37|700.83|693.03|23
1655757130000|2022-06-20 20:32:10|700.88|693.08|701.11|693.31|701.21|693.41|700.79|692.99|26
1655757140000|2022-06-20 20:32:20|701.14|693.34|701.39|693.59|701.4|693.6|700.87|693.07|23
1655757150000|2022-06-20 20:32:30|701.33|693.53|701.14|693.34|701.46|693.66|701.12|693.32|30
1655757160000|2022-06-20 20:32:40|701.13|693.33|700.56|692.76|701.13|693.33|700.56|692.76|29
1655757170000|2022-06-20 20:32:50|700.41|692.61|700.14|692.34|700.41|692.61|699.82|692.02|30
1655757180000|2022-06-20 20:33:00|700.12|692.32|699.94|692.14|700.16|692.36|699.91|692.11|21
1655757190000|2022-06-20 20:33:10|699.93|692.13|699.64|691.84|700.01|692.21|699.62|691.82|20
1655757200000|2022-06-20 20:33:20|699.62|691.82|699.68|691.88|699.98|692.18|699.62|691.82|21
1655757210000|2022-06-20 20:33:30|699.69|691.89|699.83|692.03|700.19|692.39|699.63|691.83|27
1655757220000|2022-06-20 20:33:40|699.82|692.02|699.92|692.12|700.11|692.31|699.73|691.93|22
1655757230000|2022-06-20 20:33:50|699.87|692.07|700.04|692.24|700.08|692.28|699.87|692.07|23
1655757240000|2022-06-20 20:34:00|700.07|692.27|700.23|692.43|700.33|692.53|700.01|692.21|19
1655757250000|2022-06-20 20:34:10|700.22|692.42|700.07|692.27|700.34|692.54|700.07|692.27|25
1655757260000|2022-06-20 20:34:20|700.09|692.29|701.42|693.62|701.42|693.62|700.09|692.29|27
1655757270000|2022-06-20 20:34:30|701.32|693.52|702.69|694.89|702.69|694.89|701.32|693.52|33
1655757280000|2022-06-20 20:34:40|702.64|694.84|702.47|694.67|702.91|695.11|702.3|694.5|28
1655757290000|2022-06-20 20:34:50|702.54|694.74|702.01|694.21|702.54|694.74|701.82|694.02|20
1655757300000|2022-06-20 20:35:00|701.98|694.18|701.39|693.59|702.05|694.25|701.39|693.59|27
1655757310000|2022-06-20 20:35:10|701.29|693.49|701.67|693.87|702|694.2|701.23|693.43|28
1655757320000|2022-06-20 20:35:20|701.69|693.89|701.5|693.7|701.8|694|701.47|693.67|24
1655757330000|2022-06-20 20:35:30|701.51|693.71|701.43|693.63|701.87|694.07|701.43|693.63|19
1655757340000|2022-06-20 20:35:40|701.44|693.64|701.47|693.67|701.5|693.7|701.4|693.6|23
1655757350000|2022-06-20 20:35:50|701.48|693.68|701.58|693.78|701.63|693.83|701.43|693.63|14
1655757360000|2022-06-20 20:36:00|701.57|693.77|701.74|693.94|701.74|693.94|701.54|693.74|17
1655757370000|2022-06-20 20:36:10|701.76|693.96|701.74|693.94|701.91|694.11|701.7|693.9|22
1655757380000|2022-06-20 20:36:20|701.73|693.93|701.76|693.96|701.8|694|701.68|693.88|26
1655757390000|2022-06-20 20:36:30|701.77|693.97|701.99|694.19|702.11|694.31|701.77|693.97|22
1655757400000|2022-06-20 20:36:40|702.01|694.21|702.03|694.23|702.09|694.29|701.84|694.04|19
1655757410000|2022-06-20 20:36:50|702.01|694.21|702.4|694.6|702.44|694.64|702|694.2|22
1655757420000|2022-06-20 20:37:00|702.41|694.61|703.17|695.37|703.38|695.58|702.41|694.61|34
1655757430000|2022-06-20 20:37:10|703.09|695.29|702.94|695.14|703.09|695.29|702.86|695.06|32
1655757440000|2022-06-20 20:37:20|702.93|695.13|702.97|695.17|703.02|695.22|702.62|694.82|22
1655757450000|2022-06-20 20:37:30|702.92|695.12|702.82|695.02|703.03|695.23|702.75|694.95|28
1655757460000|2022-06-20 20:37:40|702.85|695.05|702.76|694.96|703.04|695.24|702.76|694.96|21
1655757470000|2022-06-20 20:37:50|702.84|695.04|702.98|695.18|703.1|695.3|702.75|694.95|23
1655757480000|2022-06-20 20:38:00|703.04|695.24|703.93|696.13|703.93|696.13|702.87|695.07|32
1655757490000|2022-06-20 20:38:10|704.27|696.47|704.76|696.96|704.98|697.18|704.27|696.47|33
1655757500000|2022-06-20 20:38:20|704.77|696.97|705.28|697.48|705.32|697.52|704.73|696.93|31
1655757510000|2022-06-20 20:38:30|705.29|697.49|705.55|697.75|705.55|697.75|705.17|697.37|25
1655757520000|2022-06-20 20:38:40|705.57|697.77|705.41|697.61|705.74|697.94|705.22|697.42|33
1655757530000|2022-06-20 20:38:50|705.42|697.62|705.09|697.29|705.69|697.89|705.09|697.29|32
1655757540000|2022-06-20 20:39:00|705.07|697.27|704.99|697.19|705.41|697.61|704.99|697.19|32
1655757550000|2022-06-20 20:39:10|705|697.2|705.72|697.92|705.73|697.93|704.78|696.98|35
1655757560000|2022-06-20 20:39:20|705.74|697.94|705.63|697.83|706.09|698.29|705.54|697.74|32
1655757570000|2022-06-20 20:39:30|705.62|697.82|704.66|696.86|705.62|697.82|704.63|696.83|30
1655757580000|2022-06-20 20:39:40|704.63|696.83|704.37|696.57|704.65|696.85|704.1|696.3|34
1655757590000|2022-06-20 20:39:50|704.39|696.59|704.32|696.52|704.39|696.59|704.06|696.26|26
1655757600000|2022-06-20 20:40:00|704.09|696.29|703.4|695.6|704.19|696.39|703|695.2|29
1655757610000|2022-06-20 20:40:10|703.38|695.58|702.82|695.02|703.38|695.58|702.73|694.93|16
1655757620000|2022-06-20 20:40:20|702.8|695|703.06|695.26|703.4|695.6|702.73|694.93|24
1655757630000|2022-06-20 20:40:30|703.04|695.24|703.43|695.63|703.5|695.7|703.01|695.21|31
1655757640000|2022-06-20 20:40:40|703.35|695.55|703.26|695.46|703.59|695.79|703.15|695.35|24
1655757650000|2022-06-20 20:40:50|703.29|695.49|703.1|695.3|703.29|695.49|703.01|695.21|18
1655757660000|2022-06-20 20:41:00|703.05|695.25|703.03|695.23|703.1|695.3|702.99|695.19|23
1655757670000|2022-06-20 20:41:10|703|695.2|702.87|695.07|703.04|695.24|702.63|694.83|20
1655757680000|2022-06-20 20:41:20|702.86|695.06|702.55|694.75|702.86|695.06|702.55|694.75|20
1655757690000|2022-06-20 20:41:30|702.54|694.74|702.62|694.82|702.64|694.84|702.47|694.67|25
1655757700000|2022-06-20 20:41:40|702.61|694.81|703.15|695.35|703.44|695.64|702.57|694.77|28
1655757710000|2022-06-20 20:41:50|702.9|695.1|702.83|695.03|702.9|695.1|702.59|694.79|31
1655757720000|2022-06-20 20:42:00|702.81|695.01|701.8|694|702.81|695.01|701.77|693.97|26
1655757730000|2022-06-20 20:42:10|701.83|694.03|701.87|694.07|702.14|694.34|701.7|693.9|32
1655757740000|2022-06-20 20:42:20|701.86|694.06|701.87|694.07|702.23|694.43|701.76|693.96|27
1655757750000|2022-06-20 20:42:30|701.86|694.06|701.98|694.18|702.2|694.4|701.86|694.06|26
1655757760000|2022-06-20 20:42:40|701.97|694.17|702.55|694.75|702.56|694.76|701.97|694.17|26
1655757770000|2022-06-20 20:42:50|702.51|694.71|702.07|694.27|702.68|694.88|702.07|694.27|31
1655757780000|2022-06-20 20:43:00|702.23|694.43|701.94|694.14|702.23|694.43|701.9|694.1|26
1655757790000|2022-06-20 20:43:10|701.93|694.13|702.45|694.65|702.56|694.76|701.92|694.12|31
1655757800000|2022-06-20 20:43:20|702.42|694.62|702.57|694.77|702.74|694.94|702.42|694.62|28
1655757810000|2022-06-20 20:43:30|702.55|694.75|702.74|694.94|702.81|695.01|702.55|694.75|21
1655757820000|2022-06-20 20:43:40|702.76|694.96|702.84|695.04|702.85|695.05|702.64|694.84|26
1655757830000|2022-06-20 20:43:50|702.78|694.98|703.43|695.63|703.53|695.73|702.74|694.94|29
1655757840000|2022-06-20 20:44:00|703.4|695.6|702.84|695.04|703.41|695.61|702.72|694.92|26
1655757850000|2022-06-20 20:44:10|702.83|695.03|702.84|695.04|702.87|695.07|702.57|694.77|29
1655757860000|2022-06-20 20:44:20|702.76|694.96|702.74|694.94|702.89|695.09|702.66|694.86|32
1655757870000|2022-06-20 20:44:30|702.75|694.95|702.61|694.81|702.75|694.95|702.55|694.75|29
1655757880000|2022-06-20 20:44:40|702.63|694.83|702.98|695.18|703.34|695.54|702.63|694.83|27
1655757890000|2022-06-20 20:44:50|702.99|695.19|702.88|695.08|703.17|695.37|702.84|695.04|24
1655757900000|2022-06-20 20:45:00|702.95|695.15|702.21|694.41|702.97|695.17|702.21|694.41|28
1655757910000|2022-06-20 20:45:10|702.22|694.42|703.11|695.31|703.24|695.44|702.21|694.41|31
1655757920000|2022-06-20 20:45:20|703.1|695.3|703.19|695.39|703.37|695.57|703.1|695.3|20
1655757930000|2022-06-20 20:45:30|703.14|695.34|702.96|695.16|703.14|695.34|702.71|694.91|20
1655757940000|2022-06-20 20:45:40|702.99|695.19|702.98|695.18|702.99|695.19|702.73|694.93|22
1655757950000|2022-06-20 20:45:50|702.9|695.1|702.78|694.98|703|695.2|702.78|694.98|28
1655757960000|2022-06-20 20:46:00|702.72|694.92|701.59|693.79|702.72|694.92|701.57|693.77|31
1655757970000|2022-06-20 20:46:10|701.58|693.78|701.3|693.5|701.59|693.79|701.05|693.25|34
1655757980000|2022-06-20 20:46:20|701.32|693.52|700.38|692.58|701.32|693.52|700.38|692.58|31
1655757990000|2022-06-20 20:46:30|700.05|692.25|700.34|692.54|700.51|692.71|700.02|692.22|32
1655758000000|2022-06-20 20:46:40|700.4|692.6|700.68|692.88|700.68|692.88|700.35|692.55|27
1655758010000|2022-06-20 20:46:50|700.69|692.89|701.43|693.63|701.45|693.65|700.59|692.79|33
1655758020000|2022-06-20 20:47:00|701.51|693.71|701.12|693.32|701.58|693.78|701.12|693.32|30
1655758030000|2022-06-20 20:47:10|701.15|693.35|701.09|693.29|701.17|693.37|700.84|693.04|27
1655758040000|2022-06-20 20:47:20|701.07|693.27|701.16|693.36|701.2|693.4|701.02|693.22|22
1655758050000|2022-06-20 20:47:30|701.15|693.35|701.21|693.41|701.34|693.54|701.08|693.28|25
1655758060000|2022-06-20 20:47:40|701.18|693.38|701.02|693.22|701.37|693.57|701|693.2|27
1655758070000|2022-06-20 20:47:50|700.98|693.18|700.95|693.15|701.02|693.22|700.85|693.05|23
1655758080000|2022-06-20 20:48:00|700.99|693.19|700.85|693.05|700.99|693.19|700.84|693.04|21
1655758090000|2022-06-20 20:48:10|700.88|693.08|700.88|693.08|700.99|693.19|700.75|692.95|25
1655758100000|2022-06-20 20:48:20|700.82|693.02|700.6|692.8|701.1|693.3|700.6|692.8|25
1655758110000|2022-06-20 20:48:30|700.65|692.85|699.38|691.58|701.01|693.21|699.37|691.57|24
1655758120000|2022-06-20 20:48:40|699.37|691.57|699.03|691.23|699.38|691.58|698.99|691.19|25
1655758130000|2022-06-20 20:48:50|699.32|691.52|699.41|691.61|699.41|691.61|699.07|691.27|25
1655758140000|2022-06-20 20:49:00|699.42|691.62|699.13|691.33|699.45|691.65|699.08|691.28|21
1655758150000|2022-06-20 20:49:10|699.09|691.29|699.08|691.28|699.15|691.35|698.89|691.09|27
1655758160000|2022-06-20 20:49:20|699.11|691.31|699.18|691.38|699.31|691.51|698.91|691.11|20
1655758170000|2022-06-20 20:49:30|699.17|691.37|699.24|691.44|699.24|691.44|698.98|691.18|21
1655758180000|2022-06-20 20:49:40|699.27|691.47|698.98|691.18|699.43|691.63|698.97|691.17|25
1655758190000|2022-06-20 20:49:50|699|691.2|698.92|691.12|699.31|691.51|698.89|691.09|24
1655758200000|2022-06-20 20:50:00|698.93|691.13|698.88|691.08|698.97|691.17|698.88|691.08|22
1655758210000|2022-06-20 20:50:10|698.91|691.11|699|691.2|699.08|691.28|698.85|691.05|17
1655758220000|2022-06-20 20:50:20|698.96|691.16|698.88|691.08|699.07|691.27|698.83|691.03|14
1655758230000|2022-06-20 20:50:30|698.82|691.02|698.82|691.02|698.92|691.12|698.82|691.02|12
1655758240000|2022-06-20 20:50:40|698.8|691|698.91|691.11|698.93|691.13|698.79|690.99|9
1655758250000|2022-06-20 20:50:50|698.78|690.98|698.89|691.09|698.93|691.13|698.78|690.98|12
1655758260000|2022-06-20 20:51:00|698.88|691.08|698.74|690.94|698.89|691.09|698.58|690.78|17
1655758270000|2022-06-20 20:51:10|698.87|691.07|698.73|690.93|698.87|691.07|698.68|690.88|15
1655758280000|2022-06-20 20:51:20|698.9|691.1|698.22|690.42|698.94|691.14|698.17|690.37|27
1655758290000|2022-06-20 20:51:30|698.24|690.44|698.48|690.68|698.51|690.71|698.24|690.44|19
1655758300000|2022-06-20 20:51:40|698.46|690.66|698.64|690.84|698.69|690.89|698.43|690.63|20
1655758310000|2022-06-20 20:51:50|698.6|690.8|698.55|690.75|698.7|690.9|698.55|690.75|21
1655758320000|2022-06-20 20:52:00|698.59|690.79|698.7|690.9|698.72|690.92|698.59|690.79|25
1655758330000|2022-06-20 20:52:10|698.66|690.86|698.79|690.99|698.83|691.03|698.66|690.86|23
1655758340000|2022-06-20 20:52:20|699.01|691.21|699.37|691.57|699.79|691.99|698.93|691.13|31
1655758350000|2022-06-20 20:52:30|699.36|691.56|700.04|692.24|700.19|692.39|699.36|691.56|30
1655758360000|2022-06-20 20:52:40|699.9|692.1|700.36|692.56|700.44|692.64|699.83|692.03|35
1655758370000|2022-06-20 20:52:50|700.35|692.55|701.32|693.52|701.32|693.52|700.33|692.53|27
1655758380000|2022-06-20 20:53:00|701.35|693.55|702.69|694.89|702.71|694.91|701.35|693.55|36
1655758390000|2022-06-20 20:53:10|702.67|694.87|702.68|694.88|702.95|695.15|702.63|694.83|27
1655758400000|2022-06-20 20:53:20|702.59|694.79|702.3|694.5|702.66|694.86|702.22|694.42|27
1655758410000|2022-06-20 20:53:30|702.32|694.52|702.82|695.02|702.82|695.02|702.24|694.44|30
1655758420000|2022-06-20 20:53:40|702.84|695.04|704.02|696.22|704.5|696.7|702.84|695.04|36
1655758430000|2022-06-20 20:53:50|703.97|696.17|703.92|696.12|703.97|696.17|703.48|695.68|28
1655758440000|2022-06-20 20:54:00|703.98|696.18|703.76|695.96|704.33|696.53|703.74|695.94|28
1655758450000|2022-06-20 20:54:10|703.71|695.91|703.09|695.29|704.13|696.33|703.08|695.28|29
1655758460000|2022-06-20 20:54:20|703.07|695.27|702.47|694.67|703.07|695.27|702.25|694.45|34
1655758470000|2022-06-20 20:54:30|702.3|694.5|702.26|694.46|702.39|694.59|702.21|694.41|23
1655758480000|2022-06-20 20:54:40|702.35|694.55|703.47|695.67|703.52|695.72|702.35|694.55|33
1655758490000|2022-06-20 20:54:50|703.56|695.76|703.22|695.42|703.73|695.93|703.2|695.4|34
1655758500000|2022-06-20 20:55:00|703.21|695.41|701.66|693.86|703.21|695.41|701.55|693.75|37
1655758510000|2022-06-20 20:55:10|701.69|693.89|701.91|694.11|702.12|694.32|701.68|693.88|28
1655758520000|2022-06-20 20:55:20|701.9|694.1|701.91|694.11|702.1|694.3|701.65|693.85|24
1655758530000|2022-06-20 20:55:30|701.92|694.12|702.41|694.61|702.52|694.72|701.92|694.12|27
1655758540000|2022-06-20 20:55:40|702.42|694.62|703.49|695.69|703.49|695.69|702.42|694.62|31
1655758550000|2022-06-20 20:55:50|703.54|695.74|703.63|695.83|703.75|695.95|703.34|695.54|30
1655758560000|2022-06-20 20:56:00|703.64|695.84|703.76|695.96|703.81|696.01|703.58|695.78|22
1655758570000|2022-06-20 20:56:10|703.78|695.98|703.48|695.68|703.79|695.99|703.42|695.62|25
1655758580000|2022-06-20 20:56:20|703.45|695.65|703.56|695.76|703.62|695.82|703.44|695.64|28
1655758590000|2022-06-20 20:56:30|703.57|695.77|703.32|695.52|703.68|695.88|703.19|695.39|34
1655758600000|2022-06-20 20:56:40|703.33|695.53|704.05|696.25|704.41|696.61|703.12|695.32|32
1655758610000|2022-06-20 20:56:50|704.03|696.23|704.24|696.44|704.58|696.78|704.02|696.22|21
1655758620000|2022-06-20 20:57:00|704.26|696.46|703.91|696.11|704.26|696.46|703.83|696.03|20
1655758630000|2022-06-20 20:57:10|703.88|696.08|703.78|695.98|704.08|696.28|703.78|695.98|29
1655758640000|2022-06-20 20:57:20|703.81|696.01|703.95|696.15|704.01|696.21|703.78|695.98|23
1655758650000|2022-06-20 20:57:30|703.92|696.12|703.73|695.93|703.93|696.13|703.7|695.9|20
1655758660000|2022-06-20 20:57:40|703.71|695.91|703.8|696|703.8|696|703.63|695.83|14
1655758670000|2022-06-20 20:57:50|703.77|695.97|703.19|695.39|703.77|695.97|703.07|695.27|25
1655758680000|2022-06-20 20:58:00|703.17|695.37|702.8|695|703.32|695.52|702.67|694.87|25
1655758690000|2022-06-20 20:58:10|702.82|695.02|702.8|695|702.92|695.12|702.59|694.79|23
1655758700000|2022-06-20 20:58:20|702.81|695.01|702.98|695.18|702.98|695.18|702.78|694.98|21
1655758710000|2022-06-20 20:58:30|702.88|695.08|702.45|694.65|702.94|695.14|702.43|694.63|20
1655758720000|2022-06-20 20:58:40|702.58|694.78|702.73|694.93|702.82|695.02|702.55|694.75|26
1655758730000|2022-06-20 20:58:50|702.72|694.92|702.22|694.42|702.72|694.92|702.22|694.42|26
1655758740000|2022-06-20 20:59:00|702.24|694.44|702.56|694.76|702.56|694.76|702.05|694.25|26
1655758750000|2022-06-20 20:59:10|702.53|694.73|702.64|694.84|702.95|695.15|702.53|694.73|36
1655758760000|2022-06-20 20:59:20|702.58|694.78|702.54|694.74|702.69|694.89|702.46|694.66|27
1655758770000|2022-06-20 20:59:30|702.57|694.77|702.55|694.75|702.64|694.84|702.23|694.43|31
1655758780000|2022-06-20 20:59:40|702.56|694.76|702.62|694.82|702.69|694.89|702.51|694.71|22
1655758790000|2022-06-20 20:59:50|702.57|694.77|702.52|694.72|702.68|694.88|702.51|694.71|21
1655758800000|2022-06-20 21:00:00|702.49|694.69|702.3|694.5|702.63|694.83|702.17|694.37|28
1655758810000|2022-06-20 21:00:10|702.5|694.7|702.46|694.66|702.5|694.7|702.23|694.43|31
1655758820000|2022-06-20 21:00:20|702.45|694.65|702.56|694.76|702.61|694.81|702.45|694.65|23
1655758830000|2022-06-20 21:00:30|702.57|694.77|702.6|694.8|703.1|695.3|702.51|694.71|32
1655758840000|2022-06-20 21:00:40|702.57|694.77|702.57|694.77|702.64|694.84|702.5|694.7|30
1655758850000|2022-06-20 21:00:50|702.59|694.79|702.67|694.87|702.7|694.9|702.38|694.58|23
1655758860000|2022-06-20 21:01:00|702.68|694.88|702.61|694.81|702.72|694.92|702.54|694.74|26
1655758870000|2022-06-20 21:01:10|702.58|694.78|702.78|694.98|702.78|694.98|702.53|694.73|26
1655758880000|2022-06-20 21:01:20|702.77|694.97|702.75|694.95|702.77|694.97|702.56|694.76|27
1655758890000|2022-06-20 21:01:30|702.74|694.94|703.1|695.3|703.34|695.54|702.74|694.94|31
1655758900000|2022-06-20 21:01:40|703.11|695.31|703.42|695.62|703.47|695.67|703.08|695.28|30
1655758910000|2022-06-20 21:01:50|703.43|695.63|703.51|695.71|703.54|695.74|703.42|695.62|26
1655758920000|2022-06-20 21:02:00|703.53|695.73|703.83|696.03|703.84|696.04|703.52|695.72|25
1655758930000|2022-06-20 21:02:10|703.86|696.06|704.06|696.26|704.29|696.49|703.85|696.05|30
1655758940000|2022-06-20 21:02:20|704.07|696.27|703.86|696.06|704.07|696.27|703.73|695.93|29
1655758950000|2022-06-20 21:02:30|703.87|696.07|703.97|696.17|704.06|696.26|703.87|696.07|28
1655758960000|2022-06-20 21:02:40|703.96|696.16|703.99|696.19|704.05|696.25|703.94|696.14|27
1655758970000|2022-06-20 21:02:50|704.06|696.26|704.35|696.55|704.36|696.56|704.04|696.24|27
1655758980000|2022-06-20 21:03:00|704.36|696.56|704.93|697.13|704.93|697.13|704.36|696.56|26
1655758990000|2022-06-20 21:03:10|704.95|697.15|704.77|696.97|704.99|697.19|704.67|696.87|27
1655759000000|2022-06-20 21:03:20|704.76|696.96|704.96|697.16|705|697.2|704.71|696.91|24
1655759010000|2022-06-20 21:03:30|704.97|697.17|704.68|696.88|705.03|697.23|704.6|696.8|17
1655759020000|2022-06-20 21:03:40|704.69|696.89|704.7|696.9|704.8|697|704.59|696.79|22
1655759030000|2022-06-20 21:03:50|704.69|696.89|704.7|696.9|704.7|696.9|704.56|696.76|19
1655759040000|2022-06-20 21:04:00|704.64|696.84|703.61|695.81|704.64|696.84|703.61|695.81|29
1655759050000|2022-06-20 21:04:10|703.57|695.77|703.57|695.77|703.74|695.94|703.57|695.77|23
1655759060000|2022-06-20 21:04:20|703.58|695.78|703.69|695.89|703.73|695.93|703.58|695.78|19
1655759070000|2022-06-20 21:04:30|703.7|695.9|703.57|695.77|703.88|696.08|703.56|695.76|30
1655759080000|2022-06-20 21:04:40|703.71|695.91|703.97|696.17|704.02|696.22|703.65|695.85|22
1655759090000|2022-06-20 21:04:50|703.96|696.16|704.39|696.59|704.42|696.62|703.82|696.02|31
1655759100000|2022-06-20 21:05:00|704.37|696.57|703.74|695.94|704.37|696.57|703.74|695.94|29
1655759110000|2022-06-20 21:05:10|703.76|695.96|703.02|695.22|703.91|696.11|703.02|695.22|26
1655759120000|2022-06-20 21:05:20|703.03|695.23|702.27|694.47|703.03|695.23|702.12|694.32|30
1655759130000|2022-06-20 21:05:30|702.25|694.45|701.16|693.36|702.25|694.45|701.16|693.36|31
1655759140000|2022-06-20 21:05:40|701.15|693.35|701.55|693.75|701.57|693.77|701.13|693.33|30
1655759150000|2022-06-20 21:05:50|701.56|693.76|701.55|693.75|701.57|693.77|701.4|693.6|26
1655759160000|2022-06-20 21:06:00|701.58|693.78|700.79|692.99|701.78|693.98|700.55|692.75|33
1655759170000|2022-06-20 21:06:10|700.76|692.96|700.76|692.96|700.83|693.03|700.47|692.67|32
1655759180000|2022-06-20 21:06:20|700.77|692.97|701.09|693.29|701.09|693.29|700.77|692.97|29
1655759190000|2022-06-20 21:06:30|701.08|693.28|700.99|693.19|701.08|693.28|700.71|692.91|25
1655759200000|2022-06-20 21:06:40|700.98|693.18|700.86|693.06|700.98|693.18|700.78|692.98|25
1655759210000|2022-06-20 21:06:50|700.84|693.04|700.66|692.86|700.86|693.06|700.61|692.81|21
1655759220000|2022-06-20 21:07:00|700.65|692.85|700.64|692.84|700.72|692.92|700.44|692.64|28
1655759230000|2022-06-20 21:07:10|700.63|692.83|700.38|692.58|700.87|693.07|700.38|692.58|31
1655759240000|2022-06-20 21:07:20|700.37|692.57|700.5|692.7|700.51|692.71|700.12|692.32|25
1655759250000|2022-06-20 21:07:30|700.49|692.69|700.1|692.3|700.6|692.8|700.09|692.29|26
1655759260000|2022-06-20 21:07:40|700.08|692.28|699.72|691.92|700.12|692.32|699.68|691.88|31
1655759270000|2022-06-20 21:07:50|699.71|691.91|699.67|691.87|699.92|692.12|699.48|691.68|31
1655759280000|2022-06-20 21:08:00|699.66|691.86|699.59|691.79|699.75|691.95|699.41|691.61|29
1655759290000|2022-06-20 21:08:10|699.58|691.78|699.75|691.95|699.84|692.04|699.58|691.78|23
1655759300000|2022-06-20 21:08:20|699.74|691.94|699.75|691.95|699.89|692.09|699.54|691.74|21
1655759310000|2022-06-20 21:08:30|699.73|691.93|700.27|692.47|700.27|692.47|699.48|691.68|22
1655759320000|2022-06-20 21:08:40|700.26|692.46|700.52|692.72|700.68|692.88|700.26|692.46|21
1655759330000|2022-06-20 21:08:50|700.51|692.71|700.56|692.76|700.69|692.89|700.47|692.67|28
1655759340000|2022-06-20 21:09:00|700.55|692.75|701.57|693.77|701.6|693.8|700.49|692.69|32
1655759350000|2022-06-20 21:09:10|701.59|693.79|701.9|694.1|702.39|694.59|701.56|693.76|30
1655759360000|2022-06-20 21:09:20|701.87|694.07|701.67|693.87|701.87|694.07|701.56|693.76|24
1655759370000|2022-06-20 21:09:30|701.66|693.86|701.24|693.44|701.74|693.94|701.24|693.44|22
1655759380000|2022-06-20 21:09:40|701.23|693.43|701.27|693.47|701.29|693.49|701.09|693.29|23
1655759390000|2022-06-20 21:09:50|701.26|693.46|701.12|693.32|701.27|693.47|701.07|693.27|25
1655759400000|2022-06-20 21:10:00|701.08|693.28|701.44|693.64|701.44|693.64|701.01|693.21|22
1655759410000|2022-06-20 21:10:10|701.45|693.65|701.25|693.45|701.53|693.73|701.24|693.44|31
1655759420000|2022-06-20 21:10:20|701.21|693.41|701.18|693.38|701.34|693.54|701.14|693.34|20
1655759430000|2022-06-20 21:10:30|701.22|693.42|701.45|693.65|701.49|693.69|701.13|693.33|23
1655759440000|2022-06-20 21:10:40|701.51|693.71|701.14|693.34|701.68|693.88|701.04|693.24|25
1655759450000|2022-06-20 21:10:50|701.1|693.3|701.51|693.71|701.52|693.72|701.1|693.3|27
1655759460000|2022-06-20 21:11:00|701.52|693.72|701.5|693.7|701.59|693.79|701.4|693.6|18
1655759470000|2022-06-20 21:11:10|701.49|693.69|701.19|693.39|701.53|693.73|701.1|693.3|29
1655759480000|2022-06-20 21:11:20|701.21|693.41|701.25|693.45|701.42|693.62|701.13|693.33|28
1655759490000|2022-06-20 21:11:30|701.23|693.43|701.05|693.25|701.26|693.46|700.99|693.19|24
1655759500000|2022-06-20 21:11:40|701.04|693.24|701.15|693.35|701.23|693.43|701.04|693.24|22
1655759510000|2022-06-20 21:11:50|701.16|693.36|700.99|693.19|701.16|693.36|700.92|693.12|22
1655759520000|2022-06-20 21:12:00|701.01|693.21|700.59|692.79|701.01|693.21|700.58|692.78|27
1655759530000|2022-06-20 21:12:10|700.61|692.81|700.19|692.39|700.7|692.9|700.16|692.36|26
1655759540000|2022-06-20 21:12:20|700.18|692.38|699.34|691.54|700.19|692.39|699.33|691.53|28
1655759550000|2022-06-20 21:12:30|699.36|691.56|699.28|691.48|699.41|691.61|699.22|691.42|25
1655759560000|2022-06-20 21:12:40|699.33|691.53|699.74|691.94|699.82|692.02|699.26|691.46|28
1655759570000|2022-06-20 21:12:50|699.54|691.74|699.34|691.54|699.75|691.95|699.33|691.53|24
1655759580000|2022-06-20 21:13:00|699.35|691.55|699.37|691.57|699.57|691.77|699.32|691.52|22
1655759590000|2022-06-20 21:13:10|699.38|691.58|699.48|691.68|699.68|691.88|699.38|691.58|19
1655759600000|2022-06-20 21:13:20|699.35|691.55|699.91|692.11|699.91|692.11|699.35|691.55|24
1655759610000|2022-06-20 21:13:30|699.96|692.16|700.41|692.61|700.41|692.61|699.84|692.04|18
1655759620000|2022-06-20 21:13:40|700.4|692.6|699.59|691.79|700.41|692.61|699.59|691.79|30
1655759630000|2022-06-20 21:13:50|699.56|691.76|699.88|692.08|699.92|692.12|699.54|691.74|23
1655759640000|2022-06-20 21:14:00|699.73|691.93|699.89|692.09|699.9|692.1|699.7|691.9|18
1655759650000|2022-06-20 21:14:10|699.88|692.08|699.61|691.81|699.88|692.08|699.59|691.79|21
1655759660000|2022-06-20 21:14:20|699.6|691.8|699.85|692.05|699.89|692.09|699.58|691.78|22
1655759670000|2022-06-20 21:14:30|699.86|692.06|700.23|692.43|700.23|692.43|699.86|692.06|22
1655759680000|2022-06-20 21:14:40|700.25|692.45|700.06|692.26|700.42|692.62|700.06|692.26|23
1655759690000|2022-06-20 21:14:50|700.05|692.25|699.96|692.16|700.17|692.37|699.85|692.05|27
1655759700000|2022-06-20 21:15:00|699.95|692.15|699.85|692.05|699.95|692.15|699.69|691.89|20
1655759710000|2022-06-20 21:15:10|699.84|692.04|699.9|692.1|699.9|692.1|699.71|691.91|23
1655759720000|2022-06-20 21:15:20|699.93|692.13|699.66|691.86|699.93|692.13|699.65|691.85|27
1655759730000|2022-06-20 21:15:30|699.7|691.9|699.21|691.41|699.7|691.9|699.17|691.37|22
1655759740000|2022-06-20 21:15:40|699.27|691.47|699.17|691.37|699.3|691.5|699.13|691.33|24
1655759750000|2022-06-20 21:15:50|699.18|691.38|698.68|690.88|699.25|691.45|698.6|690.8|28
1655759760000|2022-06-20 21:16:00|698.69|690.89|698.68|690.88|698.78|690.98|698.57|690.77|26
1655759770000|2022-06-20 21:16:10|698.73|690.93|698.94|691.14|698.95|691.15|698.7|690.9|23
1655759780000|2022-06-20 21:16:20|698.98|691.18|699.16|691.36|699.18|691.38|698.91|691.11|22
1655759790000|2022-06-20 21:16:30|699.29|691.49|698.95|691.15|699.29|691.49|698.93|691.13|21
1655759800000|2022-06-20 21:16:40|698.93|691.13|699.02|691.22|699.09|691.29|698.93|691.13|23
1655759810000|2022-06-20 21:16:50|699.06|691.26|699.03|691.23|699.22|691.42|698.87|691.07|24
1655759820000|2022-06-20 21:17:00|699.07|691.27|698.98|691.18|699.07|691.27|698.96|691.16|21
1655759830000|2022-06-20 21:17:10|698.96|691.16|698.94|691.14|699.06|691.26|698.9|691.1|19
1655759840000|2022-06-20 21:17:20|698.93|691.13|698.69|690.89|699.01|691.21|698.67|690.87|16
1655759850000|2022-06-20 21:17:30|698.66|690.86|698.8|691|698.8|691|698.66|690.86|9
1655759860000|2022-06-20 21:17:40|698.81|691.01|698.91|691.11|699.03|691.23|698.68|690.88|27
1655759870000|2022-06-20 21:17:50|698.94|691.14|698.88|691.08|699.08|691.28|698.84|691.04|22
1655759880000|2022-06-20 21:18:00|698.89|691.09|698.75|690.95|698.98|691.18|698.74|690.94|23
1655759890000|2022-06-20 21:18:10|698.76|690.96|698.93|691.13|699.01|691.21|698.76|690.96|22
1655759900000|2022-06-20 21:18:20|698.94|691.14|698.88|691.08|699.06|691.26|698.88|691.08|19
1655759910000|2022-06-20 21:18:30|698.9|691.1|698.85|691.05|699|691.2|698.8|691|26
1655759920000|2022-06-20 21:18:40|698.76|690.96|698.74|690.94|698.86|691.06|698.67|690.87|20
1655759930000|2022-06-20 21:18:50|699.02|691.22|698.93|691.13|699.05|691.25|698.79|690.99|23
1655759940000|2022-06-20 21:19:00|698.87|691.07|698.13|690.33|699.04|691.24|698.13|690.33|26
1655759950000|2022-06-20 21:19:10|698.17|690.37|698.19|690.39|698.25|690.45|698.13|690.33|16
1655759960000|2022-06-20 21:19:20|698.18|690.38|698.25|690.45|698.36|690.56|698.15|690.35|22
1655759970000|2022-06-20 21:19:30|698.27|690.47|698.83|691.03|698.92|691.12|698.2|690.4|29
1655759980000|2022-06-20 21:19:40|698.87|691.07|698.91|691.11|699.09|691.29|698.87|691.07|18
1655759990000|2022-06-20 21:19:50|698.92|691.12|699.42|691.62|699.44|691.64|698.92|691.12|20
1655760000000|2022-06-20 21:20:00|699.4|691.6|699.05|691.25|699.45|691.65|698.85|691.05|22
1655760010000|2022-06-20 21:20:10|699.04|691.24|699.03|691.23|699.08|691.28|698.99|691.19|11
1655760020000|2022-06-20 21:20:20|699|691.2|698.97|691.17|699.03|691.23|698.97|691.17|6
1655760030000|2022-06-20 21:20:30|698.98|691.18|698.93|691.13|698.98|691.18|698.93|691.13|6
1655760040000|2022-06-20 21:20:40|698.94|691.14|699.65|691.85|699.65|691.85|698.93|691.13|20
1655760050000|2022-06-20 21:20:50|699.69|691.89|700.14|692.34|700.16|692.36|699.67|691.87|27
1655760060000|2022-06-20 21:21:00|700.15|692.35|700.57|692.77|700.59|692.79|700.14|692.34|20
1655760070000|2022-06-20 21:21:10|700.54|692.74|700.67|692.87|700.8|693|700.54|692.74|21
1655760080000|2022-06-20 21:21:20|700.63|692.83|700.32|692.52|700.65|692.85|700.32|692.52|11
1655760090000|2022-06-20 21:21:30|700.31|692.51|700.48|692.68|700.48|692.68|700.3|692.5|14
1655760100000|2022-06-20 21:21:40|700.47|692.67|700.46|692.66|700.49|692.69|700.4|692.6|13
1655760110000|2022-06-20 21:21:50|700.49|692.69|700.56|692.76|700.62|692.82|700.46|692.66|15
1655760120000|2022-06-20 21:22:00|700.43|692.63|700.47|692.67|700.48|692.68|700.34|692.54|18
1655760130000|2022-06-20 21:22:10|700.48|692.68|700.39|692.59|700.48|692.68|700.39|692.59|8
1655760140000|2022-06-20 21:22:20|700.38|692.58|700.55|692.75|700.55|692.75|700.37|692.57|4
1655760150000|2022-06-20 21:22:30|700.45|692.65|700.44|692.64|700.45|692.65|700.44|692.64|2
1655760160000|2022-06-20 21:22:40|700.43|692.63|700.41|692.61|700.47|692.67|700.39|692.59|9
1655760170000|2022-06-20 21:22:50|700.4|692.6|700.44|692.64|700.52|692.72|700.39|692.59|17
1655760180000|2022-06-20 21:23:00|700.45|692.65|700.46|692.66|700.51|692.71|700.39|692.59|17
1655760190000|2022-06-20 21:23:10|700.42|692.62|700.39|692.59|700.54|692.74|700.39|692.59|11
1655760200000|2022-06-20 21:23:20|700.43|692.63|700.49|692.69|700.49|692.69|700.43|692.63|12
1655760210000|2022-06-20 21:23:30|700.47|692.67|700.59|692.79|700.61|692.81|700.36|692.56|19
1655760220000|2022-06-20 21:23:40|700.58|692.78|700.2|692.4|700.58|692.78|700.1|692.3|23
1655760230000|2022-06-20 21:23:50|700.24|692.44|700.07|692.27|700.25|692.45|700.05|692.25|14
1655760240000|2022-06-20 21:24:00|700.06|692.26|700.1|692.3|700.15|692.35|700.06|692.26|10
1655760250000|2022-06-20 21:24:10|700.11|692.31|700.11|692.31|700.11|692.31|699.99|692.19|10
1655760260000|2022-06-20 21:24:20|700.04|692.24|700.48|692.68|700.48|692.68|700.01|692.21|21
1655760270000|2022-06-20 21:24:30|700.49|692.69|700.98|693.18|700.98|693.18|700.49|692.69|21
1655760280000|2022-06-20 21:24:40|700.97|693.17|701.47|693.67|701.47|693.67|700.9|693.1|21
1655760290000|2022-06-20 21:24:50|701.48|693.68|701.62|693.82|701.66|693.86|701.39|693.59|17
1655760300000|2022-06-20 21:25:00|701.6|693.8|701.1|693.3|701.61|693.81|701.06|693.26|21
1655760310000|2022-06-20 21:25:10|701.02|693.22|700.6|692.8|701.08|693.28|700.58|692.78|16
1655760320000|2022-06-20 21:25:20|700.57|692.77|700.84|693.04|700.91|693.11|700.57|692.77|17
1655760330000|2022-06-20 21:25:30|700.79|692.99|700.54|692.74|700.79|692.99|700.53|692.73|21
1655760340000|2022-06-20 21:25:40|700.53|692.73|700.55|692.75|700.65|692.85|700.5|692.7|9
1655760350000|2022-06-20 21:25:50|700.56|692.76|700.53|692.73|700.56|692.76|700.53|692.73|5
1655760360000|2022-06-20 21:26:00|700.54|692.74|700.7|692.9|700.81|693.01|700.54|692.74|21
1655760370000|2022-06-20 21:26:10|700.75|692.95|700.8|693|700.89|693.09|700.72|692.92|12
1655760380000|2022-06-20 21:26:20|700.79|692.99|700.78|692.98|700.87|693.07|700.67|692.87|15
1655760390000|2022-06-20 21:26:30|700.86|693.06|700.83|693.03|700.92|693.12|700.83|693.03|7
1655760400000|2022-06-20 21:26:40|700.84|693.04|701.16|693.36|701.16|693.36|700.84|693.04|20
1655760410000|2022-06-20 21:26:50|701.17|693.37|701.55|693.75|701.57|693.77|701.16|693.36|24
1655760420000|2022-06-20 21:27:00|701.57|693.77|701.94|694.14|701.94|694.14|701.57|693.77|18
1655760430000|2022-06-20 21:27:10|701.93|694.13|701.73|693.93|701.95|694.15|701.73|693.93|20
1655760440000|2022-06-20 21:27:20|701.78|693.98|701.62|693.82|701.78|693.98|701.62|693.82|10
1655760450000|2022-06-20 21:27:30|701.58|693.78|701.74|693.94|701.75|693.95|701.53|693.73|18
1655760460000|2022-06-20 21:27:40|701.75|693.95|701.75|693.95|701.79|693.99|701.68|693.88|12
1655760470000|2022-06-20 21:27:50|701.79|693.99|702.13|694.33|702.13|694.33|701.77|693.97|21
1655760480000|2022-06-20 21:28:00|702.14|694.34|702.42|694.62|702.43|694.63|702.14|694.34|17
1655760490000|2022-06-20 21:28:10|702.4|694.6|703.01|695.21|703.19|695.39|702.4|694.6|23
1655760500000|2022-06-20 21:28:20|702.94|695.14|703.28|695.48|703.33|695.53|702.69|694.89|24
1655760510000|2022-06-20 21:28:30|703.26|695.46|703.33|695.53|703.36|695.56|703.21|695.41|15
1655760520000|2022-06-20 21:28:40|703.17|695.37|703.35|695.55|703.38|695.58|702.88|695.08|17
1655760530000|2022-06-20 21:28:50|703.37|695.57|703.26|695.46|703.43|695.63|703.26|695.46|17
1655760540000|2022-06-20 21:29:00|703.28|695.48|703.45|695.65|703.5|695.7|703.28|695.48|11
1655760550000|2022-06-20 21:29:10|703.47|695.67|703.59|695.79|703.61|695.81|703.46|695.66|13
1655760560000|2022-06-20 21:29:20|703.58|695.78|703.59|695.79|703.61|695.81|703.58|695.78|7
1655760570000|2022-06-20 21:29:30|703.52|695.72|703.1|695.3|703.54|695.74|703.08|695.28|11
1655760580000|2022-06-20 21:29:40|703.18|695.38|703.05|695.25|703.18|695.38|703.02|695.22|22
1655760590000|2022-06-20 21:29:50|703.04|695.24|702.85|695.05|703.05|695.25|702.85|695.05|9
1655760600000|2022-06-20 21:30:00|702.83|695.03|702|694.2|702.83|695.03|702|694.2|18
1655760610000|2022-06-20 21:30:10|701.97|694.17|702.12|694.32|702.13|694.33|701.96|694.16|9
1655760620000|2022-06-20 21:30:20|702.08|694.28|701.15|693.35|702.08|694.28|700.81|693.01|10
1655760630000|2022-06-20 21:30:30|701.16|693.36|700.89|693.09|701.16|693.36|700.86|693.06|8
1655760640000|2022-06-20 21:30:40|700.88|693.08|701.2|693.4|701.22|693.42|700.8|693|9
1655760650000|2022-06-20 21:30:50|701.22|693.42|701|693.2|701.22|693.42|700.74|692.94|13
1655760660000|2022-06-20 21:31:00|700.75|692.95|700.87|693.07|700.87|693.07|700.7|692.9|4
1655760670000|2022-06-20 21:31:10|700.84|693.04|700.61|692.81|701.09|693.29|700.61|692.81|4
1655760680000|2022-06-20 21:31:20|700.42|692.62|700.46|692.66|700.54|692.74|700.42|692.62|8
1655760690000|2022-06-20 21:31:30|700.26|692.46|700.29|692.49|700.29|692.49|700.21|692.41|17
1655760700000|2022-06-20 21:31:40|700.28|692.48|700.31|692.51|700.31|692.51|700.23|692.43|7
1655760710000|2022-06-20 21:31:50|700.33|692.53|700.33|692.53|700.34|692.54|700.31|692.51|16
1655760720000|2022-06-20 21:32:00|700.34|692.54|700.36|692.56|700.59|692.79|700.33|692.53|16
1655760730000|2022-06-20 21:32:10|700.38|692.58|700.36|692.56|700.38|692.58|700.32|692.52|11
1655760740000|2022-06-20 21:32:20|700.35|692.55|700.34|692.54|700.36|692.56|700.34|692.54|8
1655760750000|2022-06-20 21:32:30|700.33|692.53|700.35|692.55|700.38|692.58|700.27|692.47|17
1655760770000|2022-06-20 21:32:50|700.36|692.56|700.35|692.55|700.36|692.56|700.3|692.5|3
1655760780000|2022-06-20 21:33:00|700.33|692.53|699.97|692.17|700.33|692.53|699.96|692.16|10
1655760790000|2022-06-20 21:33:10|699.98|692.18|700.12|692.32|700.16|692.36|699.96|692.16|16
1655760800000|2022-06-20 21:33:20|700.11|692.31|700.19|692.39|700.22|692.42|700.11|692.31|10
1655760810000|2022-06-20 21:33:30|700.1|692.3|700.17|692.37|700.17|692.37|700.07|692.27|9
1655760820000|2022-06-20 21:33:40|700.13|692.33|700.17|692.37|700.18|692.38|700.13|692.33|4
1655760830000|2022-06-20 21:33:50|700.18|692.38|700.13|692.33|700.18|692.38|700.13|692.33|3
1655760840000|2022-06-20 21:34:00|700.17|692.37|700.14|692.34|700.17|692.37|700.11|692.31|3
1655760850000|2022-06-20 21:34:10|700.19|692.39|699.26|691.46|700.19|692.39|699.26|691.46|10
1655760860000|2022-06-20 21:34:20|699.27|691.47|699.07|691.27|699.27|691.47|698.94|691.14|20
1655760870000|2022-06-20 21:34:30|699.04|691.24|698.43|690.63|699.07|691.27|698.43|690.63|9
1655760880000|2022-06-20 21:34:40|698.44|690.64|698.51|690.71|698.72|690.92|698.44|690.64|17
1655760890000|2022-06-20 21:34:50|698.49|690.69|698.35|690.55|698.49|690.69|698.34|690.54|6
1655760900000|2022-06-20 21:35:00|698.33|690.53|699.67|691.87|699.67|691.87|698.33|690.53|19
1655760910000|2022-06-20 21:35:10|699.63|691.83|699.2|691.4|699.63|691.83|699.2|691.4|23
1655760920000|2022-06-20 21:35:20|699.25|691.45|699.15|691.35|699.29|691.49|699.11|691.31|19
1655760930000|2022-06-20 21:35:30|699.16|691.36|699.23|691.43|699.27|691.47|699.08|691.28|21
1655760940000|2022-06-20 21:35:40|699.21|691.41|699.23|691.43|699.23|691.43|699.21|691.41|2
1655760950000|2022-06-20 21:35:50|699.21|691.41|699.03|691.23|699.23|691.43|699.03|691.23|3
1655760960000|2022-06-20 21:36:00|699.01|691.21|698.98|691.18|699.2|691.4|698.98|691.18|5
1655760970000|2022-06-20 21:36:10|698.97|691.17|698.96|691.16|699.22|691.42|698.93|691.13|9
1655760980000|2022-06-20 21:36:20|698.97|691.17|698.97|691.17|698.99|691.19|698.96|691.16|12
1655760990000|2022-06-20 21:36:30|698.95|691.15|698.56|690.76|698.95|691.15|698.56|690.76|4
1655761000000|2022-06-20 21:36:40|698.55|690.75|698.4|690.6|698.55|690.75|698.4|690.6|12
1655761010000|2022-06-20 21:36:50|698.37|690.57|697.27|689.47|698.37|690.57|697.22|689.42|25
1655761020000|2022-06-20 21:37:00|697.06|689.26|694.32|686.52|697.06|689.26|694.32|686.52|36
1655761030000|2022-06-20 21:37:10|694.31|686.51|694.3|686.5|694.76|686.96|694.28|686.48|22
1655761040000|2022-06-20 21:37:20|694.29|686.49|695.47|687.67|695.47|687.67|694.28|686.48|30
1655761050000|2022-06-20 21:37:30|695.63|687.83|695.48|687.68|695.98|688.18|695.44|687.64|31
1655761060000|2022-06-20 21:37:40|695.64|687.84|695.48|687.68|695.64|687.84|695.45|687.65|16
1655761070000|2022-06-20 21:37:50|695.55|687.75|695.35|687.55|695.59|687.79|695.35|687.55|19
1655761080000|2022-06-20 21:38:00|695.38|687.58|695.79|687.99|695.79|687.99|695.38|687.58|20
1655761090000|2022-06-20 21:38:10|695.61|687.81|695.77|687.97|695.83|688.03|695.58|687.78|10
1655761100000|2022-06-20 21:38:20|695.95|688.15|695.92|688.12|695.98|688.18|695.76|687.96|23
1655761110000|2022-06-20 21:38:30|695.91|688.11|695.73|687.93|696.04|688.24|695.73|687.93|22
1655761120000|2022-06-20 21:38:40|695.82|688.02|694.98|687.18|695.82|688.02|694.98|687.18|18
1655761130000|2022-06-20 21:38:50|694.92|687.12|695.06|687.26|695.06|687.26|694.92|687.12|15
1655761140000|2022-06-20 21:39:00|695.12|687.32|695.15|687.35|695.15|687.35|695.09|687.29|10
1655761150000|2022-06-20 21:39:10|695.2|687.4|695.15|687.35|695.22|687.42|695.1|687.3|12
1655761160000|2022-06-20 21:39:20|695.14|687.34|695.06|687.26|695.16|687.36|695.06|687.26|8
1655761170000|2022-06-20 21:39:30|695.05|687.25|695.44|687.64|695.44|687.64|695.02|687.22|16
1655761180000|2022-06-20 21:39:40|695.53|687.73|695.57|687.77|695.63|687.83|695.53|687.73|11
1655761190000|2022-06-20 21:39:50|695.58|687.78|695.01|687.21|695.58|687.78|695.01|687.21|17
1655761200000|2022-06-20 21:40:00|695.02|687.22|695.1|687.3|695.16|687.36|695.01|687.21|14
1655761210000|2022-06-20 21:40:10|695.09|687.29|695.37|687.57|695.38|687.58|695.09|687.29|19
1655761220000|2022-06-20 21:40:20|695.4|687.6|695.36|687.56|695.43|687.63|695.34|687.54|14
1655761230000|2022-06-20 21:40:30|695.38|687.58|695.3|687.5|695.4|687.6|695.3|687.5|7
1655761240000|2022-06-20 21:40:40|695.24|687.44|695.25|687.45|695.28|687.48|695.22|687.42|8
1655761250000|2022-06-20 21:40:50|695.26|687.46|695.33|687.53|695.33|687.53|695.25|687.45|8
1655761260000|2022-06-20 21:41:00|695.42|687.62|695.49|687.69|695.5|687.7|695.31|687.51|11
1655761270000|2022-06-20 21:41:10|695.5|687.7|695.51|687.71|695.51|687.71|695.5|687.7|2
1655761280000|2022-06-20 21:41:20|695.52|687.72|695.5|687.7|695.52|687.72|695.5|687.7|2
1655761290000|2022-06-20 21:41:30|695.46|687.66|695.46|687.66|695.46|687.66|695.46|687.66|1
1655761300000|2022-06-20 21:41:40|695.37|687.57|695.35|687.55|695.38|687.58|695.33|687.53|6
1655761310000|2022-06-20 21:41:50|695.37|687.57|695.71|687.91|695.73|687.93|695.37|687.57|15
1655761320000|2022-06-20 21:42:00|695.73|687.93|696.07|688.27|696.12|688.32|695.73|687.93|8
1655761330000|2022-06-20 21:42:10|696.08|688.28|696.53|688.73|696.53|688.73|696.02|688.22|21
1655761340000|2022-06-20 21:42:20|696.55|688.75|696.38|688.58|696.55|688.75|696.33|688.53|19
1655761350000|2022-06-20 21:42:30|696.39|688.59|696.41|688.61|696.41|688.61|696.35|688.55|16
1655761360000|2022-06-20 21:42:40|696.4|688.6|696.3|688.5|696.4|688.6|696.29|688.49|18
1655761370000|2022-06-20 21:42:50|696.34|688.54|695.87|688.07|696.34|688.54|695.6|687.8|29
1655761380000|2022-06-20 21:43:00|695.96|688.16|695.88|688.08|695.97|688.17|695.85|688.05|16
1655761390000|2022-06-20 21:43:10|695.89|688.09|695.99|688.19|696.08|688.28|695.85|688.05|14
1655761400000|2022-06-20 21:43:20|695.89|688.09|695.85|688.05|695.99|688.19|695.84|688.04|7
1655761410000|2022-06-20 21:43:30|695.84|688.04|695.85|688.05|695.99|688.19|695.83|688.03|10
1655761420000|2022-06-20 21:43:40|695.73|687.93|695.88|688.08|695.88|688.08|695.69|687.89|11
1655761430000|2022-06-20 21:43:50|696.08|688.28|695.62|687.82|696.08|688.28|695.57|687.77|7
1655761440000|2022-06-20 21:44:00|695.63|687.83|695.81|688.01|695.89|688.09|695.61|687.81|17
1655761450000|2022-06-20 21:44:10|695.82|688.02|695.96|688.16|695.96|688.16|695.82|688.02|9
1655761460000|2022-06-20 21:44:20|695.98|688.18|695.61|687.81|695.98|688.18|695.61|687.81|19
1655761470000|2022-06-20 21:44:30|695.6|687.8|695.54|687.74|695.6|687.8|695.54|687.74|7
1655761480000|2022-06-20 21:44:40|695.55|687.75|695.58|687.78|695.59|687.79|695.55|687.75|8
1655761490000|2022-06-20 21:44:50|695.74|687.94|695.56|687.76|695.74|687.94|695.56|687.76|10
1655761500000|2022-06-20 21:45:00|695.55|687.75|695.88|688.08|695.88|688.08|695.55|687.75|17
1655761510000|2022-06-20 21:45:10|695.9|688.1|695.77|687.97|695.93|688.13|695.77|687.97|12
1655761520000|2022-06-20 21:45:20|695.76|687.96|695.74|687.94|695.86|688.06|695.71|687.91|20
1655761530000|2022-06-20 21:45:30|695.72|687.92|695.74|687.94|695.74|687.94|695.72|687.92|13
1655761540000|2022-06-20 21:45:40|695.73|687.93|695.75|687.95|695.76|687.96|695.73|687.93|8
1655761550000|2022-06-20 21:45:50|695.7|687.9|695.03|687.23|695.79|687.99|695.03|687.23|22
1655761560000|2022-06-20 21:46:00|694.95|687.15|694.74|686.94|694.98|687.18|694.73|686.93|12
1655761570000|2022-06-20 21:46:10|694.66|686.86|694.24|686.44|694.74|686.94|694.18|686.38|20
1655761580000|2022-06-20 21:46:20|694.07|686.27|692.77|684.97|694.07|686.27|692.77|684.97|26
1655761590000|2022-06-20 21:46:30|692.78|684.98|692.81|685.01|692.88|685.08|692.78|684.98|16
1655761600000|2022-06-20 21:46:40|692.82|685.02|692.78|684.98|692.83|685.03|692.78|684.98|11
1655761610000|2022-06-20 21:46:50|692.8|685|692.77|684.97|692.82|685.02|692.77|684.97|11
1655761620000|2022-06-20 21:47:00|692.76|684.96|692.24|684.44|692.81|685.01|692.24|684.44|20
1655761630000|2022-06-20 21:47:10|692.2|684.4|692.18|684.38|692.3|684.5|692.18|684.38|25
1655761640000|2022-06-20 21:47:20|692.16|684.36|691.98|684.18|692.23|684.43|691.98|684.18|21
1655761650000|2022-06-20 21:47:30|691.43|683.63|690.76|682.96|691.43|683.63|690.53|682.73|22
1655761660000|2022-06-20 21:47:40|690.78|682.98|690.84|683.04|690.87|683.07|690.42|682.62|24
1655761670000|2022-06-20 21:47:50|690.86|683.06|690.84|683.04|690.91|683.11|690.76|682.96|19
1655761680000|2022-06-20 21:48:00|690.85|683.05|691.09|683.29|691.15|683.35|690.85|683.05|21
1655761690000|2022-06-20 21:48:10|691.2|683.4|691.27|683.47|691.48|683.68|691.15|683.35|27
1655761700000|2022-06-20 21:48:20|691.17|683.37|691.23|683.43|691.28|683.48|691.17|683.37|19
1655761710000|2022-06-20 21:48:30|691.22|683.42|691.16|683.36|691.22|683.42|691.12|683.32|12
1655761720000|2022-06-20 21:48:40|691.1|683.3|691.09|683.29|691.16|683.36|691.08|683.28|10
1655761730000|2022-06-20 21:48:50|691.08|683.28|691.1|683.3|691.12|683.32|691.08|683.28|5
1655761740000|2022-06-20 21:49:00|691.15|683.35|690.82|683.02|691.15|683.35|690.82|683.02|17
1655761750000|2022-06-20 21:49:10|690.81|683.01|690.86|683.06|690.88|683.08|690.81|683.01|7
1655761760000|2022-06-20 21:49:20|690.85|683.05|691.03|683.23|691.04|683.24|690.84|683.04|8
1655761770000|2022-06-20 21:49:30|690.96|683.16|690.71|682.91|690.96|683.16|690.65|682.85|18
1655761780000|2022-06-20 21:49:40|690.47|682.67|689.58|681.78|690.6|682.8|689.58|681.78|27
1655761790000|2022-06-20 21:49:50|689.54|681.74|688.99|681.19|689.54|681.74|688.94|681.14|22
1655761800000|2022-06-20 21:50:00|688.98|681.18|689.53|681.73|689.54|681.74|688.98|681.18|24
1655761810000|2022-06-20 21:50:10|689.54|681.74|689.38|681.58|689.61|681.81|689.34|681.54|26
1655761820000|2022-06-20 21:50:20|689.53|681.73|689.5|681.7|689.69|681.89|689.5|681.7|15
1655761830000|2022-06-20 21:50:30|689.56|681.76|689.48|681.68|689.56|681.76|689.48|681.68|19
1655761840000|2022-06-20 21:50:40|689.4|681.6|689.68|681.88|689.68|681.88|689.4|681.6|8
1655761850000|2022-06-20 21:50:50|689.71|681.91|689.7|681.9|689.75|681.95|689.64|681.84|14
1655761860000|2022-06-20 21:51:00|689.64|681.84|689.86|682.06|689.86|682.06|689.64|681.84|21
1655761870000|2022-06-20 21:51:10|689.84|682.04|689.83|682.03|689.96|682.16|689.76|681.96|23
1655761880000|2022-06-20 21:51:20|689.73|681.93|689.41|681.61|689.8|682|689.41|681.61|16
1655761890000|2022-06-20 21:51:30|689.42|681.62|689.35|681.55|689.47|681.67|689.34|681.54|18
1655761900000|2022-06-20 21:51:40|689.34|681.54|689.3|681.5|689.42|681.62|689.29|681.49|15
1655761910000|2022-06-20 21:51:50|689.29|681.49|689.25|681.45|689.33|681.53|689.25|681.45|12
1655761920000|2022-06-20 21:52:00|689.26|681.46|689.37|681.57|689.42|681.62|689.26|681.46|14
1655761930000|2022-06-20 21:52:10|689.39|681.59|689.55|681.75|689.92|682.12|689.39|681.59|28
1655761940000|2022-06-20 21:52:20|689.54|681.74|689.32|681.52|689.54|681.74|689.32|681.52|10
1655761950000|2022-06-20 21:52:30|689.38|681.58|689.33|681.53|689.38|681.58|689.29|681.49|12
1655761960000|2022-06-20 21:52:40|689.29|681.49|689.2|681.4|689.37|681.57|689.2|681.4|7
1655761970000|2022-06-20 21:52:50|689.29|681.49|689.32|681.52|689.45|681.65|689.28|681.48|20
1655761980000|2022-06-20 21:53:00|689.3|681.5|689.92|682.12|689.92|682.12|689.27|681.47|23
1655761990000|2022-06-20 21:53:10|689.87|682.07|689.8|682|689.98|682.18|689.65|681.85|15
1655762000000|2022-06-20 21:53:20|689.81|682.01|689.92|682.12|689.92|682.12|689.78|681.98|20
1655762010000|2022-06-20 21:53:30|689.88|682.08|689.84|682.04|689.93|682.13|689.66|681.86|23
1655762020000|2022-06-20 21:53:40|689.85|682.05|689.83|682.03|690.06|682.26|689.82|682.02|18
1655762030000|2022-06-20 21:53:50|689.7|681.9|689.81|682.01|689.83|682.03|689.7|681.9|10
1655762040000|2022-06-20 21:54:00|689.79|681.99|690.8|683|690.84|683.04|689.71|681.91|22
1655762050000|2022-06-20 21:54:10|690.81|683.01|690.98|683.18|691.2|683.4|690.78|682.98|25
1655762060000|2022-06-20 21:54:20|690.96|683.16|691.12|683.32|691.13|683.33|690.62|682.82|18
1655762070000|2022-06-20 21:54:30|691.1|683.3|690.97|683.17|691.1|683.3|690.93|683.13|20
1655762080000|2022-06-20 21:54:40|690.95|683.15|690.95|683.15|690.99|683.19|690.95|683.15|10
1655762090000|2022-06-20 21:54:50|690.96|683.16|690.92|683.12|690.97|683.17|690.92|683.12|7
1655762100000|2022-06-20 21:55:00|690.94|683.14|691.31|683.51|691.31|683.51|690.93|683.13|21
1655762110000|2022-06-20 21:55:10|691.29|683.49|691.32|683.52|691.46|683.66|691.27|683.47|23
1655762120000|2022-06-20 21:55:20|691.3|683.5|691.31|683.51|691.34|683.54|691.24|683.44|20
1655762130000|2022-06-20 21:55:30|691.29|683.49|691.26|683.46|691.37|683.57|691.26|683.46|21
1655762140000|2022-06-20 21:55:40|691.27|683.47|691.41|683.61|691.41|683.61|691.27|683.47|17
1655762150000|2022-06-20 21:55:50|691.44|683.64|692.25|684.45|692.25|684.45|691.39|683.59|30
1655762160000|2022-06-20 21:56:00|692.24|684.44|691.84|684.04|692.24|684.44|691.7|683.9|25
1655762170000|2022-06-20 21:56:10|691.85|684.05|692.68|684.88|692.69|684.89|691.85|684.05|23
1655762180000|2022-06-20 21:56:20|692.62|684.82|691.92|684.12|692.62|684.82|691.92|684.12|26
1655762190000|2022-06-20 21:56:30|691.88|684.08|691.73|683.93|692.16|684.36|691.73|683.93|16
1655762200000|2022-06-20 21:56:40|691.76|683.96|691.87|684.07|691.95|684.15|691.76|683.96|14
1655762210000|2022-06-20 21:56:50|691.89|684.09|691.81|684.01|691.91|684.11|691.81|684.01|19
1655762220000|2022-06-20 21:57:00|691.77|683.97|692.08|684.28|692.09|684.29|691.77|683.97|12
1655762230000|2022-06-20 21:57:10|692.03|684.23|691.98|684.18|692.05|684.25|691.86|684.06|11
1655762240000|2022-06-20 21:57:20|691.97|684.17|691.98|684.18|691.98|684.18|691.94|684.14|6
1655762250000|2022-06-20 21:57:30|691.97|684.17|692.04|684.24|692.04|684.24|691.68|683.88|27
1655762260000|2022-06-20 21:57:40|692.05|684.25|691.9|684.1|692.05|684.25|691.88|684.08|19
1655762270000|2022-06-20 21:57:50|691.88|684.08|691.89|684.09|691.93|684.13|691.86|684.06|9
1655762280000|2022-06-20 21:58:00|691.91|684.11|691.99|684.19|691.99|684.19|691.91|684.11|7
1655762290000|2022-06-20 21:58:10|691.94|684.14|692.11|684.31|692.15|684.35|691.94|684.14|17
1655762300000|2022-06-20 21:58:20|692.59|684.79|692.4|684.6|692.6|684.8|692.11|684.31|16
1655762310000|2022-06-20 21:58:30|692.28|684.48|692.08|684.28|692.65|684.85|692.05|684.25|14
1655762320000|2022-06-20 21:58:40|692.1|684.3|692.06|684.26|692.16|684.36|691.97|684.17|14
1655762330000|2022-06-20 21:58:50|692.07|684.27|692.23|684.43|692.25|684.45|691.91|684.11|11
1655762340000|2022-06-20 21:59:00|692.25|684.45|692.19|684.39|692.26|684.46|692.04|684.24|12
1655762350000|2022-06-20 21:59:10|692.18|684.38|692.67|684.87|692.67|684.87|692.18|684.38|22
1655762360000|2022-06-20 21:59:20|692.68|684.88|692.51|684.71|692.69|684.89|692.46|684.66|11
1655762370000|2022-06-20 21:59:30|692.46|684.66|692.01|684.21|692.48|684.68|692.01|684.21|16
1655762380000|2022-06-20 21:59:40|692.02|684.22|691.9|684.1|692.17|684.37|691.9|684.1|12
1655762390000|2022-06-20 21:59:50|691.91|684.11|691.97|684.17|691.97|684.17|691.89|684.09|8
1655762400000|2022-06-20 22:00:00|691.98|684.18|692.06|684.26|692.64|684.84|691.98|684.18|26
1655762410000|2022-06-20 22:00:10|692.07|684.27|692.41|684.61|692.41|684.61|691.99|684.19|29
1655762420000|2022-06-20 22:00:20|692.42|684.62|692.49|684.69|692.55|684.75|692.42|684.62|13
1655762430000|2022-06-20 22:00:30|692.51|684.71|692.21|684.41|692.67|684.87|692.2|684.4|16
1655762440000|2022-06-20 22:00:40|692.2|684.4|691.93|684.13|692.25|684.45|691.93|684.13|30
1655762450000|2022-06-20 22:00:50|691.66|683.86|691.27|683.47|691.87|684.07|691.13|683.33|15
1655762460000|2022-06-20 22:01:00|691.21|683.41|691.41|683.61|691.41|683.61|691.21|683.41|18
1655762470000|2022-06-20 22:01:10|691.34|683.54|691.15|683.35|691.34|683.54|691.15|683.35|16
1655762480000|2022-06-20 22:01:20|691.14|683.34|691.09|683.29|691.19|683.39|691.08|683.28|9
1655762490000|2022-06-20 22:01:30|691.17|683.37|691.04|683.24|691.21|683.41|691.04|683.24|12
1655762500000|2022-06-20 22:01:40|691.05|683.25|691.11|683.31|691.18|683.38|690.98|683.18|15
1655762510000|2022-06-20 22:01:50|691.14|683.34|691.13|683.33|691.17|683.37|691.13|683.33|4
1655762520000|2022-06-20 22:02:00|691.14|683.34|690.41|682.61|691.14|683.34|690.41|682.61|12
1655762530000|2022-06-20 22:02:10|690.4|682.6|690.33|682.53|690.42|682.62|690.3|682.5|18
1655762540000|2022-06-20 22:02:20|690.04|682.24|689.69|681.89|690.04|682.24|689.29|681.49|24
1655762550000|2022-06-20 22:02:30|689.73|681.93|689.76|681.96|689.86|682.06|689.68|681.88|20
1655762560000|2022-06-20 22:02:40|689.86|682.06|689.91|682.11|690.08|682.28|689.85|682.05|18
1655762570000|2022-06-20 22:02:50|689.93|682.13|689.87|682.07|689.93|682.13|689.79|681.99|4
1655762580000|2022-06-20 22:03:00|689.85|682.05|689.16|681.36|689.85|682.05|689.16|681.36|24
1655762590000|2022-06-20 22:03:10|689.24|681.44|688.97|681.17|689.24|681.44|688.61|680.81|20
1655762600000|2022-06-20 22:03:20|688.93|681.13|688.87|681.07|688.96|681.16|688.77|680.97|11
1655762610000|2022-06-20 22:03:30|688.86|681.06|688.33|680.53|688.87|681.07|688.33|680.53|21
1655762620000|2022-06-20 22:03:40|688.32|680.52|688.54|680.74|688.57|680.77|688.28|680.48|23
1655762630000|2022-06-20 22:03:50|688.79|680.99|688.7|680.9|688.85|681.05|688.7|680.9|11
1655762640000|2022-06-20 22:04:00|688.72|680.92|689.07|681.27|689.23|681.43|688.72|680.92|22
1655762650000|2022-06-20 22:04:10|688.98|681.18|688.84|681.04|688.98|681.18|688.7|680.9|17
1655762660000|2022-06-20 22:04:20|688.85|681.05|688.9|681.1|688.9|681.1|688.81|681.01|10
1655762670000|2022-06-20 22:04:30|688.86|681.06|688.81|681.01|688.86|681.06|688.76|680.96|9
1655762680000|2022-06-20 22:04:40|688.85|681.05|688.78|680.98|689|681.2|688.78|680.98|20
1655762690000|2022-06-20 22:04:50|688.82|681.02|688.93|681.13|688.94|681.14|688.82|681.02|18
1655762700000|2022-06-20 22:05:00|688.89|681.09|688.53|680.73|688.97|681.17|688.53|680.73|20
1655762710000|2022-06-20 22:05:10|688.52|680.72|688.47|680.67|688.93|681.13|688.46|680.66|26
1655762720000|2022-06-20 22:05:20|688.46|680.66|688.37|680.57|688.46|680.66|688.37|680.57|9
1655762730000|2022-06-20 22:05:30|688.36|680.56|688.23|680.43|688.41|680.61|688.13|680.33|17
1655762740000|2022-06-20 22:05:40|688.32|680.52|686.8|679|688.45|680.65|686.8|679|25
1655762750000|2022-06-20 22:05:50|686.57|678.77|686.34|678.54|686.57|678.77|686.23|678.43|21
1655762760000|2022-06-20 22:06:00|686.33|678.53|686.36|678.56|686.64|678.84|686.3|678.5|12
1655762770000|2022-06-20 22:06:10|686.37|678.57|686.21|678.41|686.37|678.57|686.21|678.41|11
1655762780000|2022-06-20 22:06:20|686.16|678.36|686.19|678.39|686.25|678.45|686.16|678.36|11
1655762790000|2022-06-20 22:06:30|686.22|678.42|686.17|678.37|686.22|678.42|686.09|678.29|28
1655762800000|2022-06-20 22:06:40|686.16|678.36|686.12|678.32|686.17|678.37|686.12|678.32|16
1655762810000|2022-06-20 22:06:50|686.08|678.28|686.1|678.3|686.19|678.39|686.07|678.27|12
1655762820000|2022-06-20 22:07:00|686.11|678.31|686.6|678.8|686.64|678.84|686.09|678.29|25
1655762830000|2022-06-20 22:07:10|686.61|678.81|686.75|678.95|686.86|679.06|686.53|678.73|15
1655762840000|2022-06-20 22:07:20|686.76|678.96|686.74|678.94|686.79|678.99|686.74|678.94|15
1655762850000|2022-06-20 22:07:30|686.77|678.97|687.09|679.29|687.2|679.4|686.72|678.92|20
1655762860000|2022-06-20 22:07:40|687.05|679.25|686.9|679.1|687.09|679.29|686.83|679.03|21
1655762870000|2022-06-20 22:07:50|686.91|679.11|686.91|679.11|686.92|679.12|686.86|679.06|10
1655762880000|2022-06-20 22:08:00|686.87|679.07|687.04|679.24|687.14|679.34|686.87|679.07|16
1655762890000|2022-06-20 22:08:10|687.05|679.25|687.81|680.01|687.81|680.01|687.02|679.22|31
1655762900000|2022-06-20 22:08:20|687.83|680.03|687.83|680.03|688|680.2|687.71|679.91|14
1655762910000|2022-06-20 22:08:30|687.7|679.9|687.84|680.04|687.93|680.13|687.7|679.9|18
1655762920000|2022-06-20 22:08:40|687.73|679.93|687.32|679.52|687.73|679.93|687.3|679.5|14
1655762930000|2022-06-20 22:08:50|687.33|679.53|687.47|679.67|687.47|679.67|687.23|679.43|19
1655762940000|2022-06-20 22:09:00|687.7|679.9|687.42|679.62|688.11|680.31|687.34|679.54|19
1655762950000|2022-06-20 22:09:10|687.48|679.68|687.4|679.6|687.5|679.7|687.33|679.53|23
1655762960000|2022-06-20 22:09:20|687.39|679.59|687.44|679.64|687.63|679.83|687.27|679.47|21
1655762970000|2022-06-20 22:09:30|687.45|679.65|687.48|679.68|687.6|679.8|687.42|679.62|13
1655762980000|2022-06-20 22:09:40|687.46|679.66|687.23|679.43|687.59|679.79|687.22|679.42|17
1655762990000|2022-06-20 22:09:50|687.24|679.44|685.39|677.59|687.3|679.5|685.39|677.59|28
1655763000000|2022-06-20 22:10:00|685.41|677.61|685.79|677.99|685.79|677.99|685.4|677.6|16
1655763010000|2022-06-20 22:10:10|685.89|678.09|685.91|678.11|685.92|678.12|685.76|677.96|17
1655763020000|2022-06-20 22:10:20|685.92|678.12|686.75|678.95|686.75|678.95|685.92|678.12|26
1655763030000|2022-06-20 22:10:30|686.76|678.96|686.78|678.98|687.03|679.23|686.72|678.92|20
1655763040000|2022-06-20 22:10:40|686.79|678.99|686.7|678.9|686.92|679.12|686.62|678.82|18
1655763050000|2022-06-20 22:10:50|686.73|678.93|686.7|678.9|686.86|679.06|686.68|678.88|14
1655763060000|2022-06-20 22:11:00|686.65|678.85|686.26|678.46|686.9|679.1|686.2|678.4|22
1655763070000|2022-06-20 22:11:10|686.25|678.45|686.66|678.86|686.66|678.86|686.24|678.44|19
1655763080000|2022-06-20 22:11:20|686.68|678.88|686.77|678.97|686.77|678.97|686.44|678.64|17
1655763090000|2022-06-20 22:11:30|686.78|678.98|686.85|679.05|686.86|679.06|686.73|678.93|10
1655763100000|2022-06-20 22:11:40|686.84|679.04|686.81|679.01|686.85|679.05|686.77|678.97|15
1655763110000|2022-06-20 22:11:50|686.82|679.02|686.82|679.02|686.83|679.03|686.82|679.02|5
1655763120000|2022-06-20 22:12:00|686.88|679.08|686.9|679.1|686.9|679.1|686.82|679.02|11
1655763130000|2022-06-20 22:12:10|686.91|679.11|686.86|679.06|686.92|679.12|686.86|679.06|8
1655763140000|2022-06-20 22:12:20|686.87|679.07|686.8|679|686.95|679.15|686.8|679|6
1655763150000|2022-06-20 22:12:30|686.81|679.01|686.83|679.03|686.83|679.03|686.8|679|3
1655763160000|2022-06-20 22:12:40|686.84|679.04|686.98|679.18|687.07|679.27|686.84|679.04|17
1655763170000|2022-06-20 22:12:50|687.05|679.25|687.05|679.25|687.18|679.38|686.98|679.18|9
1655763180000|2022-06-20 22:13:00|687.06|679.26|687.14|679.34|687.17|679.37|687.05|679.25|10
1655763190000|2022-06-20 22:13:10|687.16|679.36|687|679.2|687.16|679.36|686.87|679.07|21
1655763200000|2022-06-20 22:13:20|686.94|679.14|686.49|678.69|687.02|679.22|686.23|678.43|29
1655763210000|2022-06-20 22:13:30|686.48|678.68|686.19|678.39|686.5|678.7|686.17|678.37|17
1655763220000|2022-06-20 22:13:40|686.18|678.38|686.24|678.44|686.24|678.44|686.18|678.38|5
1655763230000|2022-06-20 22:13:50|686.23|678.43|686.24|678.44|686.27|678.47|686.23|678.43|3
1655763240000|2022-06-20 22:14:00|686.22|678.42|686.18|678.38|686.27|678.47|686.14|678.34|15
1655763250000|2022-06-20 22:14:10|686.16|678.36|686.17|678.37|686.2|678.4|686.14|678.34|6
1655763260000|2022-06-20 22:14:20|686.18|678.38|686.14|678.34|686.18|678.38|686.13|678.33|8
1655763270000|2022-06-20 22:14:30|686.15|678.35|686.21|678.41|686.21|678.41|685.84|678.04|13
1655763280000|2022-06-20 22:14:40|685.85|678.05|685.3|677.5|685.85|678.05|685.3|677.5|16
1655763290000|2022-06-20 22:14:50|685.37|677.57|685.49|677.69|685.52|677.72|685.29|677.49|13
1655763300000|2022-06-20 22:15:00|685.48|677.68|685.22|677.42|685.54|677.74|685.15|677.35|22
1655763310000|2022-06-20 22:15:10|685.23|677.43|685.6|677.8|685.64|677.84|685.23|677.43|23
1655763320000|2022-06-20 22:15:20|685.62|677.82|685.67|677.87|685.85|678.05|685.62|677.82|16
1655763330000|2022-06-20 22:15:30|685.66|677.86|685.75|677.95|685.79|677.99|685.66|677.86|8
1655763340000|2022-06-20 22:15:40|685.64|677.84|685.65|677.85|685.73|677.93|685.64|677.84|13
1655763350000|2022-06-20 22:15:50|685.64|677.84|685.58|677.78|685.69|677.89|685.56|677.76|18
1655763360000|2022-06-20 22:16:00|685.61|677.81|685.78|677.98|685.79|677.99|685.6|677.8|16
1655763370000|2022-06-20 22:16:10|685.79|677.99|685.74|677.94|685.85|678.05|685.74|677.94|11
1655763380000|2022-06-20 22:16:20|685.76|677.96|685.8|678|685.93|678.13|685.76|677.96|14
1655763390000|2022-06-20 22:16:30|685.79|677.99|685.18|677.38|685.79|677.99|685.18|677.38|24
1655763400000|2022-06-20 22:16:40|685.17|677.37|684.48|676.68|685.49|677.69|684.41|676.61|23
1655763410000|2022-06-20 22:16:50|684.38|676.58|682.29|674.49|684.43|676.63|682.29|674.49|29
1655763420000|2022-06-20 22:17:00|682.32|674.52|681.87|674.07|682.33|674.53|681.67|673.87|28
1655763430000|2022-06-20 22:17:10|681.96|674.16|682.47|674.67|682.47|674.67|681.73|673.93|29
1655763440000|2022-06-20 22:17:20|682.6|674.8|681.25|673.45|682.6|674.8|681.23|673.43|31
1655763450000|2022-06-20 22:17:30|681.22|673.42|680.62|672.82|681.28|673.48|680.58|672.78|31
1655763460000|2022-06-20 22:17:40|680.61|672.81|680.67|672.87|680.7|672.9|680.55|672.75|15
1655763470000|2022-06-20 22:17:50|680.69|672.89|680.8|673|681.16|673.36|680.69|672.89|29
1655763480000|2022-06-20 22:18:00|680.81|673.01|680.76|672.96|680.89|673.09|680.72|672.92|21
1655763490000|2022-06-20 22:18:10|680.77|672.97|680.8|673|680.87|673.07|680.72|672.92|23
1655763500000|2022-06-20 22:18:20|680.81|673.01|680.89|673.09|681.06|673.26|680.81|673.01|23
1655763510000|2022-06-20 22:18:30|680.88|673.08|681.6|673.8|681.6|673.8|680.88|673.08|23
1655763520000|2022-06-20 22:18:40|681.61|673.81|681.58|673.78|681.9|674.1|681.36|673.56|30
1655763530000|2022-06-20 22:18:50|681.57|673.77|681.4|673.6|681.79|673.99|681.4|673.6|15
1655763540000|2022-06-20 22:19:00|681.39|673.59|680.93|673.13|681.39|673.59|680.87|673.07|21
1655763550000|2022-06-20 22:19:10|680.92|673.12|681.24|673.44|681.5|673.7|680.92|673.12|19
1655763560000|2022-06-20 22:19:20|681.25|673.45|681.59|673.79|681.59|673.79|680.86|673.06|20
1655763570000|2022-06-20 22:19:30|681.61|673.81|682.25|674.45|682.59|674.79|681.52|673.72|26
1655763580000|2022-06-20 22:19:40|682.26|674.46|681.99|674.19|682.27|674.47|681.99|674.19|24
1655763590000|2022-06-20 22:19:50|681.98|674.18|681.89|674.09|682|674.2|681.81|674.01|20
1655763600000|2022-06-20 22:20:00|681.9|674.1|682.11|674.31|682.16|674.36|681.86|674.06|23
1655763610000|2022-06-20 22:20:10|682.1|674.3|682.56|674.76|682.72|674.92|682.03|674.23|24
1655763620000|2022-06-20 22:20:20|682.41|674.61|682.77|674.97|682.78|674.98|682.18|674.38|29
1655763630000|2022-06-20 22:20:30|682.78|674.98|682.44|674.64|682.81|675.01|682.39|674.59|20
1655763640000|2022-06-20 22:20:40|682.45|674.65|682.82|675.02|682.82|675.02|682.43|674.63|30
1655763650000|2022-06-20 22:20:50|682.8|675|684.36|676.56|684.63|676.83|682.8|675|26
1655763660000|2022-06-20 22:21:00|684.37|676.57|684.1|676.3|684.37|676.57|683.97|676.17|20
1655763670000|2022-06-20 22:21:10|684.11|676.31|683.97|676.17|684.19|676.39|683.97|676.17|13
1655763680000|2022-06-20 22:21:20|683.96|676.16|683.24|675.44|684.25|676.45|683.23|675.43|26
1655763690000|2022-06-20 22:21:30|683.23|675.43|683.31|675.51|683.73|675.93|683.15|675.35|23
1655763700000|2022-06-20 22:21:40|683.24|675.44|683.4|675.6|683.85|676.05|683.22|675.42|26
1655763710000|2022-06-20 22:21:50|683.35|675.55|683.35|675.55|683.35|675.55|683.19|675.39|14
1655763720000|2022-06-20 22:22:00|683.4|675.6|683.18|675.38|683.4|675.6|683.18|675.38|19
1655763730000|2022-06-20 22:22:10|683.19|675.39|683.19|675.39|683.43|675.63|683.19|675.39|21
1655763740000|2022-06-20 22:22:20|683.18|675.38|683.4|675.6|683.62|675.82|683.18|675.38|19
1655763750000|2022-06-20 22:22:30|683.42|675.62|683.96|676.16|684|676.2|683.34|675.54|20
1655763760000|2022-06-20 22:22:40|683.95|676.15|683.15|675.35|683.95|676.15|683.15|675.35|29
1655763770000|2022-06-20 22:22:50|683.12|675.32|683.12|675.32|683.35|675.55|683.05|675.25|28
1655763780000|2022-06-20 22:23:00|683.15|675.35|683.25|675.45|683.49|675.69|683.12|675.32|28
1655763790000|2022-06-20 22:23:10|683.24|675.44|683.27|675.47|683.61|675.81|683.24|675.44|23
1655763800000|2022-06-20 22:23:20|683.25|675.45|683.46|675.66|683.53|675.73|683.23|675.43|21
1655763810000|2022-06-20 22:23:30|683.47|675.67|683.18|675.38|683.48|675.68|683.16|675.36|16
1655763820000|2022-06-20 22:23:40|683.19|675.39|683.05|675.25|683.37|675.57|683.01|675.21|24
1655763830000|2022-06-20 22:23:50|683|675.2|682.65|674.85|683.21|675.41|682.64|674.84|21
1655763840000|2022-06-20 22:24:00|682.66|674.86|682.79|674.99|682.83|675.03|682.66|674.86|13
1655763850000|2022-06-20 22:24:10|682.8|675|682.68|674.88|682.87|675.07|682.68|674.88|10
1655763860000|2022-06-20 22:24:20|682.43|674.63|682.24|674.44|682.43|674.63|682.12|674.32|30
1655763870000|2022-06-20 22:24:30|682.23|674.43|681.67|673.87|682.24|674.44|681.36|673.56|30
1655763880000|2022-06-20 22:24:40|681.69|673.89|682.07|674.27|682.4|674.6|681.68|673.88|24
1655763890000|2022-06-20 22:24:50|682.06|674.26|681.9|674.1|682.06|674.26|681.89|674.09|21
1655763900000|2022-06-20 22:25:00|681.97|674.17|681.91|674.11|682.17|674.37|681.89|674.09|24
1655763910000|2022-06-20 22:25:10|681.93|674.13|682.69|674.89|682.73|674.93|681.93|674.13|29
1655763920000|2022-06-20 22:25:20|682.68|674.88|683.07|675.27|683.14|675.34|682.68|674.88|24
1655763930000|2022-06-20 22:25:30|683.08|675.28|683.72|675.92|683.73|675.93|682.92|675.12|25
1655763940000|2022-06-20 22:25:40|683.68|675.88|683.83|676.03|683.83|676.03|683.54|675.74|24
1655763950000|2022-06-20 22:25:50|683.84|676.04|684.62|676.82|684.82|677.02|683.84|676.04|23
1655763960000|2022-06-20 22:26:00|684.66|676.86|685.51|677.71|685.54|677.74|684.66|676.86|25
1655763970000|2022-06-20 22:26:10|685.48|677.68|684.97|677.17|685.52|677.72|684.87|677.07|29
1655763980000|2022-06-20 22:26:20|684.95|677.15|684.87|677.07|685.07|677.27|684.3|676.5|22
1655763990000|2022-06-20 22:26:30|684.62|676.82|684.75|676.95|685.17|677.37|684.52|676.72|30
1655764000000|2022-06-20 22:26:40|684.8|677|684.82|677.02|685.01|677.21|684.79|676.99|19
1655764010000|2022-06-20 22:26:50|684.84|677.04|684.9|677.1|685.13|677.33|684.84|677.04|25
1655764020000|2022-06-20 22:27:00|685.03|677.23|684.89|677.09|685.06|677.26|684.76|676.96|27
1655764030000|2022-06-20 22:27:10|684.88|677.08|684.88|677.08|685.04|677.24|684.69|676.89|24
1655764040000|2022-06-20 22:27:20|684.87|677.07|684.35|676.55|684.98|677.18|684.3|676.5|19
1655764050000|2022-06-20 22:27:30|684.39|676.59|684.74|676.94|684.98|677.18|684.34|676.54|24
1655764060000|2022-06-20 22:27:40|684.78|676.98|684.92|677.12|685.04|677.24|684.72|676.92|26
1655764070000|2022-06-20 22:27:50|684.93|677.13|684.24|676.44|684.93|677.13|684.24|676.44|22
1655764080000|2022-06-20 22:28:00|684.22|676.42|684.08|676.28|684.28|676.48|683.95|676.15|31
1655764090000|2022-06-20 22:28:10|684.1|676.3|683.74|675.94|684.18|676.38|683.65|675.85|22
1655764100000|2022-06-20 22:28:20|683.73|675.93|684|676.2|684.18|676.38|683.73|675.93|22
1655764110000|2022-06-20 22:28:30|683.99|676.19|684|676.2|684.02|676.22|683.95|676.15|18
1655764120000|2022-06-20 22:28:40|683.99|676.19|683.2|675.4|684.09|676.29|683.19|675.39|26
1655764130000|2022-06-20 22:28:50|683.24|675.44|683.21|675.41|683.31|675.51|683.09|675.29|25
1655764140000|2022-06-20 22:29:00|683.19|675.39|683.5|675.7|683.54|675.74|683.12|675.32|27
1655764150000|2022-06-20 22:29:10|683.35|675.55|683.89|676.09|683.9|676.1|683.35|675.55|21
1655764160000|2022-06-20 22:29:20|683.9|676.1|683.7|675.9|683.9|676.1|683.63|675.83|19
1655764170000|2022-06-20 22:29:30|683.68|675.88|683.97|676.17|684.06|676.26|683.56|675.76|19
1655764180000|2022-06-20 22:29:40|683.95|676.15|683.99|676.19|683.99|676.19|683.87|676.07|16
1655764190000|2022-06-20 22:29:50|683.97|676.17|684.92|677.12|684.92|677.12|683.97|676.17|19
1655764200000|2022-06-20 22:30:00|684.98|677.18|685.22|677.42|685.24|677.44|684.97|677.17|25
1655764210000|2022-06-20 22:30:10|685.21|677.41|685.93|678.13|685.96|678.16|685.21|677.41|24
1655764220000|2022-06-20 22:30:20|685.91|678.11|686.84|679.04|686.84|679.04|685.86|678.06|31
1655764230000|2022-06-20 22:30:30|686.77|678.97|686.84|679.04|687.33|679.53|686.74|678.94|31
1655764240000|2022-06-20 22:30:40|686.83|679.03|686.99|679.19|686.99|679.19|686.72|678.92|30
1655764250000|2022-06-20 22:30:50|686.98|679.18|687.36|679.56|687.77|679.97|686.97|679.17|33
1655764260000|2022-06-20 22:31:00|687.35|679.55|687.89|680.09|687.89|680.09|687.35|679.55|27
1655764270000|2022-06-20 22:31:10|687.91|680.11|687.27|679.47|687.99|680.19|687.27|679.47|28
1655764280000|2022-06-20 22:31:20|687.22|679.42|687.18|679.38|687.26|679.46|687.1|679.3|21
1655764290000|2022-06-20 22:31:30|687.17|679.37|686.82|679.02|687.2|679.4|686.8|679|22
1655764300000|2022-06-20 22:31:40|686.81|679.01|686.75|678.95|686.99|679.19|686.75|678.95|19
1655764310000|2022-06-20 22:31:50|686.74|678.94|686.96|679.16|687.1|679.3|686.73|678.93|20
1655764320000|2022-06-20 22:32:00|686.43|678.63|686|678.2|686.43|678.63|685.92|678.12|25
1655764330000|2022-06-20 22:32:10|685.92|678.12|686.01|678.21|686.12|678.32|685.92|678.12|20
1655764340000|2022-06-20 22:32:20|686|678.2|686.06|678.26|686.23|678.43|686|678.2|27
1655764350000|2022-06-20 22:32:30|686.04|678.24|686.11|678.31|686.11|678.31|686.02|678.22|19
1655764360000|2022-06-20 22:32:40|686.13|678.33|686.46|678.66|686.53|678.73|686.09|678.29|21
1655764370000|2022-06-20 22:32:50|686.45|678.65|686.3|678.5|686.45|678.65|686.2|678.4|19
1655764380000|2022-06-20 22:33:00|686.29|678.49|685.97|678.17|686.29|678.49|685.88|678.08|22
1655764390000|2022-06-20 22:33:10|685.96|678.16|685.92|678.12|685.97|678.17|685.92|678.12|12
1655764400000|2022-06-20 22:33:20|685.88|678.08|686.5|678.7|686.53|678.73|685.88|678.08|27
1655764410000|2022-06-20 22:33:30|686.51|678.71|686.01|678.21|686.64|678.84|686.01|678.21|30
1655764420000|2022-06-20 22:33:40|685.99|678.19|686.55|678.75|686.57|678.77|685.98|678.18|27
1655764430000|2022-06-20 22:33:50|686.62|678.82|686.77|678.97|686.95|679.15|686.62|678.82|22
1655764440000|2022-06-20 22:34:00|686.83|679.03|686.66|678.86|686.83|679.03|686.53|678.73|25
1655764450000|2022-06-20 22:34:10|686.67|678.87|686.73|678.93|686.76|678.96|686.67|678.87|11
1655764460000|2022-06-20 22:34:20|686.72|678.92|687.43|679.63|687.45|679.65|686.67|678.87|23
1655764470000|2022-06-20 22:34:30|687.39|679.59|686.89|679.09|687.39|679.59|686.89|679.09|21
1655764480000|2022-06-20 22:34:40|686.93|679.13|686.91|679.11|686.97|679.17|686.69|678.89|26
1655764490000|2022-06-20 22:34:50|686.86|679.06|686.44|678.64|686.93|679.13|686.15|678.35|21
1655764500000|2022-06-20 22:35:00|686.41|678.61|687.05|679.25|687.05|679.25|686.4|678.6|23
1655764510000|2022-06-20 22:35:10|687.04|679.24|687.53|679.73|687.55|679.75|687.04|679.24|22
1655764520000|2022-06-20 22:35:20|687.51|679.71|687.76|679.96|687.76|679.96|687.39|679.59|22
1655764530000|2022-06-20 22:35:30|687.77|679.97|688.47|680.67|688.47|680.67|687.77|679.97|27
1655764540000|2022-06-20 22:35:40|688.46|680.66|688.01|680.21|688.46|680.66|687.86|680.06|26
1655764550000|2022-06-20 22:35:50|688.02|680.22|688.09|680.29|688.09|680.29|687.87|680.07|18
1655764560000|2022-06-20 22:36:00|688.07|680.27|687.55|679.75|688.07|680.27|687.39|679.59|31
1655764570000|2022-06-20 22:36:10|687.56|679.76|687.54|679.74|687.58|679.78|687.5|679.7|22
1655764580000|2022-06-20 22:36:20|687.55|679.75|687.47|679.67|687.6|679.8|687.25|679.45|18
1655764590000|2022-06-20 22:36:30|687.32|679.52|686.14|678.34|687.32|679.52|686.14|678.34|32
1655764600000|2022-06-20 22:36:40|686.16|678.36|686.03|678.23|686.2|678.4|685.98|678.18|24
1655764610000|2022-06-20 22:36:50|686.04|678.24|686.46|678.66|686.57|678.77|685.96|678.16|34
1655764620000|2022-06-20 22:37:00|686.47|678.67|686.25|678.45|686.47|678.67|686.09|678.29|28
1655764630000|2022-06-20 22:37:10|686.3|678.5|686.54|678.74|686.54|678.74|686.03|678.23|27
1655764640000|2022-06-20 22:37:20|686.55|678.75|686.05|678.25|686.55|678.75|686.05|678.25|27
1655764650000|2022-06-20 22:37:30|686.03|678.23|685.69|677.89|686.29|678.49|685.48|677.68|27
1655764660000|2022-06-20 22:37:40|685.6|677.8|685.69|677.89|685.7|677.9|685.57|677.77|22
1655764670000|2022-06-20 22:37:50|685.68|677.88|685.54|677.74|685.72|677.92|685.54|677.74|21
1655764680000|2022-06-20 22:38:00|685.57|677.77|685.26|677.46|685.64|677.84|685.26|677.46|18
1655764690000|2022-06-20 22:38:10|685.25|677.45|685.08|677.28|685.3|677.5|685|677.2|26
1655764700000|2022-06-20 22:38:20|685.29|677.49|685.47|677.67|685.49|677.69|684.99|677.19|28
1655764710000|2022-06-20 22:38:30|685.43|677.63|685.62|677.82|685.62|677.82|685.37|677.57|27
1655764720000|2022-06-20 22:38:40|685.63|677.83|685.56|677.76|685.63|677.83|685.37|677.57|23
1655764730000|2022-06-20 22:38:50|685.52|677.72|685.8|678|685.8|678|685.51|677.71|31
1655764740000|2022-06-20 22:39:00|685.84|678.04|686.92|679.12|686.97|679.17|685.84|678.04|30
1655764750000|2022-06-20 22:39:10|686.94|679.14|687.14|679.34|687.28|679.48|686.89|679.09|29
1655764760000|2022-06-20 22:39:20|687.13|679.33|686.1|678.3|687.13|679.33|685.99|678.19|32
1655764770000|2022-06-20 22:39:30|686.21|678.41|686.06|678.26|686.22|678.42|685.94|678.14|33
1655764780000|2022-06-20 22:39:40|686.07|678.27|686.38|678.58|686.53|678.73|686.07|678.27|25
1655764790000|2022-06-20 22:39:50|686.37|678.57|687.39|679.59|687.39|679.59|686.37|678.57|27
1655764800000|2022-06-20 22:40:00|687.4|679.6|687.08|679.28|687.49|679.69|686.99|679.19|25
1655764810000|2022-06-20 22:40:10|687.07|679.27|686.62|678.82|687.14|679.34|686.57|678.77|30
1655764820000|2022-06-20 22:40:20|686.59|678.79|686.43|678.63|686.59|678.79|686.42|678.62|24
1655764830000|2022-06-20 22:40:30|686.46|678.66|686.04|678.24|686.62|678.82|686.03|678.23|28
1655764840000|2022-06-20 22:40:40|686.03|678.23|685.99|678.19|686.04|678.24|685.9|678.1|25
1655764850000|2022-06-20 22:40:50|685.97|678.17|686.15|678.35|686.17|678.37|685.92|678.12|22
1655764860000|2022-06-20 22:41:00|686.16|678.36|687.49|679.69|687.49|679.69|686.16|678.36|28
1655764870000|2022-06-20 22:41:10|687.51|679.71|688.29|680.49|688.29|680.49|687.49|679.69|30
1655764880000|2022-06-20 22:41:20|688.3|680.5|688.85|681.05|688.85|681.05|688.24|680.44|22
1655764890000|2022-06-20 22:41:30|688.94|681.14|690.08|682.28|690.29|682.49|688.89|681.09|27
1655764900000|2022-06-20 22:41:40|690|682.2|689.71|681.91|690.19|682.39|689.63|681.83|32
1655764910000|2022-06-20 22:41:50|689.78|681.98|690.52|682.72|690.57|682.77|689.78|681.98|31
1655764920000|2022-06-20 22:42:00|690.54|682.74|690.5|682.7|690.54|682.74|689.99|682.19|31
1655764930000|2022-06-20 22:42:10|690.51|682.71|690.71|682.91|690.85|683.05|690.51|682.71|25
1655764940000|2022-06-20 22:42:20|690.7|682.9|690.38|682.58|690.79|682.99|690.38|682.58|24
1655764950000|2022-06-20 22:42:30|690.4|682.6|689.65|681.85|690.4|682.6|689.49|681.69|26
1655764960000|2022-06-20 22:42:40|689.7|681.9|689.92|682.12|690.04|682.24|689.66|681.86|25
1655764970000|2022-06-20 22:42:50|689.74|681.94|689.13|681.33|689.93|682.13|689.13|681.33|23
1655764980000|2022-06-20 22:43:00|689.12|681.32|689.37|681.57|689.41|681.61|688.84|681.04|26
1655764990000|2022-06-20 22:43:10|689.41|681.61|689.81|682.01|689.81|682.01|689.26|681.46|26
1655765000000|2022-06-20 22:43:20|689.8|682|689.67|681.87|689.86|682.06|689.57|681.77|26
1655765010000|2022-06-20 22:43:30|689.73|681.93|689.55|681.75|689.73|681.93|689.52|681.72|27
1655765020000|2022-06-20 22:43:40|689.57|681.77|689.51|681.71|689.69|681.89|689.49|681.69|23
1655765030000|2022-06-20 22:43:50|689.46|681.66|689.85|682.05|689.85|682.05|689.25|681.45|24
1655765040000|2022-06-20 22:44:00|689.84|682.04|689.24|681.44|689.9|682.1|689.24|681.44|27
1655765050000|2022-06-20 22:44:10|689.25|681.45|689.57|681.77|689.82|682.02|689.09|681.29|29
1655765060000|2022-06-20 22:44:20|689.56|681.76|689.43|681.63|689.63|681.83|689.36|681.56|23
1655765070000|2022-06-20 22:44:30|689.42|681.62|689.54|681.74|689.56|681.76|689.35|681.55|14
1655765080000|2022-06-20 22:44:40|689.53|681.73|689.91|682.11|689.91|682.11|689.38|681.58|28
1655765090000|2022-06-20 22:44:50|689.76|681.96|689.73|681.93|689.79|681.99|689.68|681.88|16
1655765100000|2022-06-20 22:45:00|689.74|681.94|690.22|682.42|690.22|682.42|689.74|681.94|25
1655765110000|2022-06-20 22:45:10|690.23|682.43|690.25|682.45|690.3|682.5|690.1|682.3|27
1655765120000|2022-06-20 22:45:20|690.26|682.46|689.95|682.15|690.26|682.46|689.9|682.1|26
1655765130000|2022-06-20 22:45:30|689.97|682.17|689.81|682.01|689.97|682.17|689.81|682.01|27
1655765140000|2022-06-20 22:45:40|689.6|681.8|689.06|681.26|689.6|681.8|689.05|681.25|20
1655765150000|2022-06-20 22:45:50|689.45|681.65|690.2|682.4|690.36|682.56|689.45|681.65|25
1655765160000|2022-06-20 22:46:00|690.26|682.46|690.41|682.61|690.41|682.61|689.92|682.12|30
1655765170000|2022-06-20 22:46:10|690.7|682.9|691.76|683.96|691.81|684.01|690.6|682.8|29
1655765180000|2022-06-20 22:46:20|691.72|683.92|691.77|683.97|691.97|684.17|691.63|683.83|28
1655765190000|2022-06-20 22:46:30|691.8|684|691.78|683.98|692.08|684.28|691.78|683.98|20
1655765200000|2022-06-20 22:46:40|691.79|683.99|691.95|684.15|692.06|684.26|691.72|683.92|20
1655765210000|2022-06-20 22:46:50|691.86|684.06|693.43|685.63|693.51|685.71|691.75|683.95|33
1655765220000|2022-06-20 22:47:00|693.42|685.62|693.65|685.85|693.71|685.91|693.11|685.31|36
1655765230000|2022-06-20 22:47:10|693.51|685.71|694.21|686.41|694.33|686.53|693.36|685.56|32
1655765240000|2022-06-20 22:47:20|694.22|686.42|694.1|686.3|694.33|686.53|694.09|686.29|28
1655765250000|2022-06-20 22:47:30|694.11|686.31|694.07|686.27|694.13|686.33|693.91|686.11|24
1655765260000|2022-06-20 22:47:40|694.05|686.25|694.46|686.66|694.46|686.66|693.92|686.12|34
1655765270000|2022-06-20 22:47:50|694.47|686.67|694.75|686.95|694.79|686.99|694.46|686.66|28
1655765280000|2022-06-20 22:48:00|694.77|686.97|694.61|686.81|694.85|687.05|694.43|686.63|36
1655765290000|2022-06-20 22:48:10|694.65|686.85|695.1|687.3|695.26|687.46|694.65|686.85|32
1655765300000|2022-06-20 22:48:20|695.12|687.32|695.34|687.54|695.38|687.58|694.94|687.14|27
1655765310000|2022-06-20 22:48:30|695.35|687.55|695.24|687.44|695.48|687.68|695.19|687.39|35
1655765320000|2022-06-20 22:48:40|695.23|687.43|695.56|687.76|695.56|687.76|695.14|687.34|30
1655765330000|2022-06-20 22:48:50|695.53|687.73|694.96|687.16|695.58|687.78|694.96|687.16|29
1655765340000|2022-06-20 22:49:00|694.95|687.15|694.96|687.16|695.04|687.24|694.68|686.88|30
1655765350000|2022-06-20 22:49:10|694.98|687.18|695.06|687.26|695.37|687.57|694.87|687.07|31
1655765360000|2022-06-20 22:49:20|695.09|687.29|695.35|687.55|695.4|687.6|695.05|687.25|34
1655765370000|2022-06-20 22:49:30|695.34|687.54|695.01|687.21|695.42|687.62|694.95|687.15|27
1655765380000|2022-06-20 22:49:40|694.98|687.18|694.94|687.14|695.16|687.36|694.83|687.03|21
1655765390000|2022-06-20 22:49:50|694.96|687.16|694.82|687.02|694.98|687.18|694.77|686.97|28
1655765400000|2022-06-20 22:50:00|694.8|687|694.95|687.15|695.06|687.26|694.76|686.96|23
1655765410000|2022-06-20 22:50:10|694.96|687.16|694.93|687.13|695.02|687.22|694.88|687.08|25
1655765420000|2022-06-20 22:50:20|694.97|687.17|694.96|687.16|695.01|687.21|694.93|687.13|21
1655765430000|2022-06-20 22:50:30|694.92|687.12|694.94|687.14|695.11|687.31|694.83|687.03|30
1655765440000|2022-06-20 22:50:40|694.91|687.11|694.91|687.11|694.97|687.17|694.84|687.04|23
1655765450000|2022-06-20 22:50:50|694.86|687.06|695.31|687.51|695.31|687.51|694.86|687.06|27
1655765460000|2022-06-20 22:51:00|695.42|687.62|695.04|687.24|695.48|687.68|694.97|687.17|30
1655765470000|2022-06-20 22:51:10|695.06|687.26|695.05|687.25|695.22|687.42|694.98|687.18|24
1655765480000|2022-06-20 22:51:20|695.08|687.28|695.09|687.29|695.26|687.46|695.06|687.26|26
1655765490000|2022-06-20 22:51:30|695.11|687.31|695.15|687.35|695.29|687.49|695|687.2|21
1655765500000|2022-06-20 22:51:40|695.14|687.34|695.16|687.36|695.42|687.62|695.11|687.31|29
1655765510000|2022-06-20 22:51:50|695.14|687.34|695.12|687.32|695.15|687.35|695.03|687.23|32
1655765520000|2022-06-20 22:52:00|695.11|687.31|695.33|687.53|695.38|687.58|695.06|687.26|24
1655765530000|2022-06-20 22:52:10|695.37|687.57|695.16|687.36|695.6|687.8|695.13|687.33|29
1655765540000|2022-06-20 22:52:20|695.12|687.32|694.38|686.58|695.2|687.4|694.38|686.58|21
1655765550000|2022-06-20 22:52:30|694.48|686.68|694.35|686.55|694.5|686.7|694.21|686.41|19
1655765560000|2022-06-20 22:52:40|694.34|686.54|694.79|686.99|694.79|686.99|694.29|686.49|27
1655765570000|2022-06-20 22:52:50|694.74|686.94|694.89|687.09|694.94|687.14|694.74|686.94|22
1655765580000|2022-06-20 22:53:00|694.9|687.1|695.04|687.24|695.18|687.38|694.9|687.1|25
1655765590000|2022-06-20 22:53:10|695.03|687.23|694.93|687.13|695.04|687.24|694.81|687.01|26
1655765600000|2022-06-20 22:53:20|694.9|687.1|694.91|687.11|694.97|687.17|694.81|687.01|24
1655765610000|2022-06-20 22:53:30|694.9|687.1|694.51|686.71|694.95|687.15|694.44|686.64|30
1655765620000|2022-06-20 22:53:40|694.52|686.72|694.12|686.32|694.58|686.78|694.12|686.32|29
1655765630000|2022-06-20 22:53:50|694.3|686.5|694.33|686.53|694.34|686.54|694.07|686.27|34
1655765640000|2022-06-20 22:54:00|694.36|686.56|694.65|686.85|694.74|686.94|694.34|686.54|25
1655765650000|2022-06-20 22:54:10|694.52|686.72|694.72|686.92|694.72|686.92|694.51|686.71|25
1655765660000|2022-06-20 22:54:20|694.73|686.93|694.64|686.84|694.83|687.03|694.62|686.82|25
1655765670000|2022-06-20 22:54:30|694.63|686.83|694.37|686.57|694.73|686.93|694.31|686.51|27
1655765680000|2022-06-20 22:54:40|694.45|686.65|694.51|686.71|694.59|686.79|694.4|686.6|26
1655765690000|2022-06-20 22:54:50|694.52|686.72|694.42|686.62|694.6|686.8|694.1|686.3|28
1655765700000|2022-06-20 22:55:00|694.43|686.63|694.53|686.73|694.53|686.73|694.31|686.51|32
1655765710000|2022-06-20 22:55:10|694.51|686.71|694.56|686.76|694.64|686.84|694.51|686.71|19
1655765720000|2022-06-20 22:55:20|694.54|686.74|694.81|687.01|694.82|687.02|694.54|686.74|24
1655765730000|2022-06-20 22:55:30|694.8|687|694.61|686.81|694.8|687|694.55|686.75|15
1655765740000|2022-06-20 22:55:40|694.73|686.93|694.49|686.69|694.75|686.95|694.43|686.63|25
1655765750000|2022-06-20 22:55:50|694.52|686.72|694.51|686.71|694.61|686.81|694.45|686.65|26
1655765760000|2022-06-20 22:56:00|694.41|686.61|695.37|687.57|695.46|687.66|694.41|686.61|25
1655765770000|2022-06-20 22:56:10|695.29|687.49|695.05|687.25|695.32|687.52|694.9|687.1|29
1655765780000|2022-06-20 22:56:20|695.06|687.26|694.95|687.15|695.19|687.39|694.94|687.14|22
1655765790000|2022-06-20 22:56:30|694.9|687.1|694.96|687.16|695.09|687.29|694.84|687.04|26
1655765800000|2022-06-20 22:56:40|694.89|687.09|694.93|687.13|695|687.2|694.83|687.03|27
1655765810000|2022-06-20 22:56:50|694.91|687.11|695.36|687.56|695.38|687.58|694.85|687.05|31
1655765820000|2022-06-20 22:57:00|695.27|687.47|695.21|687.41|695.4|687.6|694.85|687.05|29
1655765830000|2022-06-20 22:57:10|695.2|687.4|694.94|687.14|695.5|687.7|694.93|687.13|31
1655765840000|2022-06-20 22:57:20|694.99|687.19|694.91|687.11|695.02|687.22|694.82|687.02|27
1655765850000|2022-06-20 22:57:30|694.99|687.19|694.16|686.36|695.01|687.21|694.15|686.35|30
1655765860000|2022-06-20 22:57:40|694.28|686.48|694.74|686.94|694.92|687.12|694.28|686.48|33
1655765870000|2022-06-20 22:57:50|694.7|686.9|694.51|686.71|694.71|686.91|693.95|686.15|26
1655765880000|2022-06-20 22:58:00|694.59|686.79|694.72|686.92|694.95|687.15|694.49|686.69|24
1655765890000|2022-06-20 22:58:10|694.73|686.93|695.43|687.63|695.44|687.64|694.71|686.91|31
1655765900000|2022-06-20 22:58:20|695.35|687.55|695.68|687.88|695.83|688.03|695.35|687.55|21
1655765910000|2022-06-20 22:58:30|695.7|687.9|697.79|689.99|697.83|690.03|695.69|687.89|36
1655765920000|2022-06-20 22:58:40|697.75|689.95|697.65|689.85|697.75|689.95|697.54|689.74|29
1655765930000|2022-06-20 22:58:50|697.66|689.86|697.65|689.85|697.84|690.04|697.61|689.81|24
1655765940000|2022-06-20 22:59:00|697.54|689.74|697.68|689.88|697.82|690.02|697.4|689.6|30
1655765950000|2022-06-20 22:59:10|697.73|689.93|697.66|689.86|698.1|690.3|697.66|689.86|29
1655765960000|2022-06-20 22:59:20|697.67|689.87|696.66|688.86|697.77|689.97|696.52|688.72|27
1655765970000|2022-06-20 22:59:30|696.69|688.89|696.27|688.47|696.69|688.89|696.26|688.46|24
1655765980000|2022-06-20 22:59:40|696.24|688.44|695.84|688.04|696.26|688.46|695.78|687.98|25
1655765990000|2022-06-20 22:59:50|696.03|688.23|694.97|687.17|696.03|688.23|694.96|687.16|22
1655766000000|2022-06-20 23:00:00|694.96|687.16|695.59|687.79|695.79|687.99|694.95|687.15|27
1655766010000|2022-06-20 23:00:10|695.58|687.78|695.26|687.46|695.7|687.9|695.26|687.46|25
1655766020000|2022-06-20 23:00:20|695.25|687.45|694.94|687.14|695.34|687.54|694.91|687.11|28
1655766030000|2022-06-20 23:00:30|694.93|687.13|694.9|687.1|695.09|687.29|694.74|686.94|22
1655766040000|2022-06-20 23:00:40|694.85|687.05|695.05|687.25|695.05|687.25|694.75|686.95|27
1655766050000|2022-06-20 23:00:50|695.06|687.26|695.11|687.31|695.17|687.37|694.96|687.16|27
1655766060000|2022-06-20 23:01:00|695.12|687.32|695.51|687.71|695.6|687.8|695.02|687.22|26
1655766070000|2022-06-20 23:01:10|695.56|687.76|695.34|687.54|695.65|687.85|695.1|687.3|20
1655766080000|2022-06-20 23:01:20|695.4|687.6|695.16|687.36|695.63|687.83|695.16|687.36|26
1655766090000|2022-06-20 23:01:30|695.17|687.37|695.61|687.81|695.61|687.81|695.13|687.33|27
1655766100000|2022-06-20 23:01:40|695.64|687.84|695.27|687.47|695.65|687.85|695.25|687.45|18
1655766110000|2022-06-20 23:01:50|695.26|687.46|695.08|687.28|695.28|687.48|694.87|687.07|21
1655766120000|2022-06-20 23:02:00|695.11|687.31|695.59|687.79|695.59|687.79|694.9|687.1|25
1655766130000|2022-06-20 23:02:10|695.6|687.8|695.75|687.95|695.75|687.95|695.5|687.7|14
1655766140000|2022-06-20 23:02:20|695.95|688.15|695.98|688.18|696.15|688.35|695.85|688.05|25
1655766150000|2022-06-20 23:02:30|695.97|688.17|696.53|688.73|696.6|688.8|695.95|688.15|32
1655766160000|2022-06-20 23:02:40|696.57|688.77|696.17|688.37|696.62|688.82|696.17|688.37|22
1655766170000|2022-06-20 23:02:50|696.16|688.36|696.2|688.4|696.33|688.53|696.15|688.35|22
1655766180000|2022-06-20 23:03:00|696.18|688.38|696.63|688.83|696.64|688.84|695.85|688.05|27
1655766190000|2022-06-20 23:03:10|696.64|688.84|697.45|689.65|697.45|689.65|696.62|688.82|26
1655766200000|2022-06-20 23:03:20|697.4|689.6|697.46|689.66|697.48|689.68|697|689.2|28
1655766210000|2022-06-20 23:03:30|697.47|689.67|697.09|689.29|697.54|689.74|697.09|689.29|22
1655766220000|2022-06-20 23:03:40|697.08|689.28|696.99|689.19|697.08|689.28|696.8|689|26
1655766230000|2022-06-20 23:03:50|696.97|689.17|696.54|688.74|696.97|689.17|696.52|688.72|14
1655766240000|2022-06-20 23:04:00|696.55|688.75|696.57|688.77|696.57|688.77|696.53|688.73|6
1655766250000|2022-06-20 23:04:10|696.58|688.78|696.66|688.86|696.68|688.88|696.53|688.73|20
1655766260000|2022-06-20 23:04:20|696.68|688.88|696.61|688.81|696.71|688.91|696.52|688.72|28
1655766270000|2022-06-20 23:04:30|696.62|688.82|696.56|688.76|696.75|688.95|696.56|688.76|21
1655766280000|2022-06-20 23:04:40|696.67|688.87|696.68|688.88|696.69|688.89|696.59|688.79|26
1655766290000|2022-06-20 23:04:50|696.64|688.84|696.76|688.96|696.82|689.02|696.6|688.8|25
1655766300000|2022-06-20 23:05:00|696.73|688.93|696.19|688.39|696.77|688.97|696.19|688.39|18
1655766310000|2022-06-20 23:05:10|696.18|688.38|696.18|688.38|696.19|688.39|696.13|688.33|12
1655766320000|2022-06-20 23:05:20|696.19|688.39|696.4|688.6|696.44|688.64|696.19|688.39|15
1655766330000|2022-06-20 23:05:30|696.54|688.74|696.56|688.76|696.63|688.83|696.46|688.66|18
1655766340000|2022-06-20 23:05:40|696.55|688.75|696.06|688.26|696.65|688.85|695.92|688.12|19
1655766350000|2022-06-20 23:05:50|696.26|688.46|695.39|687.59|696.26|688.46|695.37|687.57|28
1655766360000|2022-06-20 23:06:00|695.35|687.55|694.57|686.77|695.35|687.55|694.21|686.41|33
1655766370000|2022-06-20 23:06:10|694.6|686.8|695.03|687.23|695.03|687.23|694.48|686.68|24
1655766380000|2022-06-20 23:06:20|695.01|687.21|695.7|687.9|695.7|687.9|694.9|687.1|28
1655766390000|2022-06-20 23:06:30|695.69|687.89|695.64|687.84|695.73|687.93|695.61|687.81|22
1655766400000|2022-06-20 23:06:40|695.67|687.87|695.3|687.5|695.69|687.89|694.99|687.19|25
1655766410000|2022-06-20 23:06:50|695.29|687.49|694.74|686.94|695.29|687.49|694.47|686.67|28
1655766420000|2022-06-20 23:07:00|694.75|686.95|694.8|687|694.97|687.17|694.71|686.91|24
1655766430000|2022-06-20 23:07:10|694.84|687.04|695.5|687.7|695.5|687.7|694.79|686.99|20
1655766440000|2022-06-20 23:07:20|695.51|687.71|695.08|687.28|695.53|687.73|694.95|687.15|22
1655766450000|2022-06-20 23:07:30|695.07|687.27|694.97|687.17|695.23|687.43|694.79|686.99|29
1655766460000|2022-06-20 23:07:40|694.96|687.16|694.71|686.91|694.98|687.18|694.69|686.89|23
1655766470000|2022-06-20 23:07:50|694.7|686.9|694.72|686.92|694.88|687.08|694.64|686.84|19
1655766480000|2022-06-20 23:08:00|694.73|686.93|694.87|687.07|694.9|687.1|694.69|686.89|22
1655766490000|2022-06-20 23:08:10|694.86|687.06|694.82|687.02|694.86|687.06|694.73|686.93|14
1655766500000|2022-06-20 23:08:20|694.86|687.06|694.8|687|694.86|687.06|694.8|687|11
1655766510000|2022-06-20 23:08:30|694.82|687.02|694.81|687.01|694.89|687.09|694.81|687.01|14
1655766520000|2022-06-20 23:08:40|694.82|687.02|695.06|687.26|695.06|687.26|694.82|687.02|19
1655766530000|2022-06-20 23:08:50|695.04|687.24|695.66|687.86|695.74|687.94|695.03|687.23|28
1655766540000|2022-06-20 23:09:00|695.6|687.8|695.8|688|695.93|688.13|695.51|687.71|29
1655766550000|2022-06-20 23:09:10|695.86|688.06|695.17|687.37|695.86|688.06|695.17|687.37|28
1655766560000|2022-06-20 23:09:20|695.14|687.34|694.76|686.96|695.14|687.34|694.51|686.71|26
1655766570000|2022-06-20 23:09:30|694.75|686.95|695.54|687.74|695.54|687.74|694.75|686.95|30
1655766580000|2022-06-20 23:09:40|695.55|687.75|695.33|687.53|695.71|687.91|695.3|687.5|32
1655766590000|2022-06-20 23:09:50|695.3|687.5|695.19|687.39|695.3|687.5|695.17|687.37|21
1655766600000|2022-06-20 23:10:00|695.18|687.38|694.83|687.03|695.18|687.38|694.78|686.98|33
1655766610000|2022-06-20 23:10:10|694.82|687.02|694.19|686.39|694.99|687.19|694.07|686.27|29
1655766620000|2022-06-20 23:10:20|694.23|686.43|694.31|686.51|694.33|686.53|694.13|686.33|28
1655766630000|2022-06-20 23:10:30|694.3|686.5|693.94|686.14|694.3|686.5|693.93|686.13|26
1655766640000|2022-06-20 23:10:40|693.95|686.15|693.15|685.35|693.95|686.15|692.71|684.91|23
1655766650000|2022-06-20 23:10:50|693.12|685.32|692.21|684.41|693.12|685.32|692.21|684.41|22
1655766660000|2022-06-20 23:11:00|692.2|684.4|692.06|684.26|692.25|684.45|691.9|684.1|28
1655766670000|2022-06-20 23:11:10|691.99|684.19|691.71|683.91|692.11|684.31|691.71|683.91|17
1655766680000|2022-06-20 23:11:20|691.7|683.9|691.69|683.89|691.95|684.15|691.68|683.88|32
1655766690000|2022-06-20 23:11:30|691.68|683.88|691.66|683.86|691.84|684.04|691.63|683.83|30
1655766700000|2022-06-20 23:11:40|691.69|683.89|691.62|683.82|691.76|683.96|691.43|683.63|21
1655766710000|2022-06-20 23:11:50|691.63|683.83|690.95|683.15|691.63|683.83|690.83|683.03|26
1655766720000|2022-06-20 23:12:00|690.96|683.16|689.84|682.04|690.96|683.16|689.57|681.77|36
1655766730000|2022-06-20 23:12:10|689.82|682.02|690.03|682.23|690.09|682.29|689.82|682.02|32
1655766740000|2022-06-20 23:12:20|690.04|682.24|690.07|682.27|690.1|682.3|689.97|682.17|25
1655766750000|2022-06-20 23:12:30|690.06|682.26|690|682.2|690.06|682.26|689.84|682.04|31
1655766760000|2022-06-20 23:12:40|690.02|682.22|690.05|682.25|690.08|682.28|689.98|682.18|19
1655766770000|2022-06-20 23:12:50|690.07|682.27|690.09|682.29|690.54|682.74|690.05|682.25|30
1655766780000|2022-06-20 23:13:00|690.02|682.22|690.39|682.59|690.48|682.68|690.02|682.22|33
1655766790000|2022-06-20 23:13:10|690.41|682.61|690.58|682.78|690.63|682.83|690.29|682.49|20
1655766800000|2022-06-20 23:13:20|690.57|682.77|691.31|683.51|691.68|683.88|690.55|682.75|31
1655766810000|2022-06-20 23:13:30|691.3|683.5|691.25|683.45|691.3|683.5|691.19|683.39|21
1655766820000|2022-06-20 23:13:40|691.24|683.44|692.47|684.67|692.47|684.67|691.22|683.42|25
1655766830000|2022-06-20 23:13:50|692.46|684.66|691.92|684.12|692.5|684.7|691.91|684.11|30
1655766840000|2022-06-20 23:14:00|691.93|684.13|691.98|684.18|692.64|684.84|691.93|684.13|27
1655766850000|2022-06-20 23:14:10|692.02|684.22|691.37|683.57|692.08|684.28|691.24|683.44|23
1655766860000|2022-06-20 23:14:20|691.39|683.59|691.68|683.88|691.69|683.89|691.38|683.58|28
1655766870000|2022-06-20 23:14:30|691.41|683.61|691.17|683.37|691.66|683.86|691.17|683.37|21
1655766880000|2022-06-20 23:14:40|691.14|683.34|691.44|683.64|691.52|683.72|690.97|683.17|16
1655766890000|2022-06-20 23:14:50|691.41|683.61|691.47|683.67|691.64|683.84|691.34|683.54|23
1655766900000|2022-06-20 23:15:00|691.55|683.75|691.8|684|691.8|684|691.17|683.37|27
1655766910000|2022-06-20 23:15:10|691.82|684.02|691.11|683.31|691.82|684.02|691.11|683.31|31
1655766920000|2022-06-20 23:15:20|691.15|683.35|690.27|682.47|691.24|683.44|690.27|682.47|24
1655766930000|2022-06-20 23:15:30|690.28|682.48|690.19|682.39|690.28|682.48|690.18|682.38|16
1655766940000|2022-06-20 23:15:40|690.21|682.41|690.14|682.34|690.25|682.45|690.13|682.33|14
1655766950000|2022-06-20 23:15:50|690.12|682.32|689.98|682.18|690.24|682.44|689.67|681.87|30
1655766960000|2022-06-20 23:16:00|689.91|682.11|689.89|682.09|689.91|682.11|689.5|681.7|26
1655766970000|2022-06-20 23:16:10|689.9|682.1|690.05|682.25|690.53|682.73|689.87|682.07|32
1655766980000|2022-06-20 23:16:20|690.06|682.26|690.53|682.73|690.53|682.73|689.98|682.18|26
1655766990000|2022-06-20 23:16:30|690.54|682.74|690.69|682.89|690.69|682.89|690.5|682.7|22
1655767000000|2022-06-20 23:16:40|690.68|682.88|690.88|683.08|690.95|683.15|690.64|682.84|24
1655767010000|2022-06-20 23:16:50|690.89|683.09|691.27|683.47|691.59|683.79|690.89|683.09|27
1655767020000|2022-06-20 23:17:00|691.37|683.57|691.12|683.32|691.37|683.57|691.07|683.27|25
1655767030000|2022-06-20 23:17:10|691.11|683.31|690.77|682.97|691.12|683.32|690.56|682.76|23
1655767040000|2022-06-20 23:17:20|690.78|682.98|690.83|683.03|690.9|683.1|690.75|682.95|20
1655767050000|2022-06-20 23:17:30|690.86|683.06|690.94|683.14|691.04|683.24|690.83|683.03|27
1655767060000|2022-06-20 23:17:40|690.95|683.15|691.66|683.86|691.66|683.86|690.95|683.15|29
1655767070000|2022-06-20 23:17:50|691.67|683.87|691.3|683.5|691.9|684.1|691.3|683.5|32
1655767080000|2022-06-20 23:18:00|691.28|683.48|691.02|683.22|691.28|683.48|690.78|682.98|27
1655767090000|2022-06-20 23:18:10|691.01|683.21|690.95|683.15|691.02|683.22|690.65|682.85|32
1655767100000|2022-06-20 23:18:20|690.96|683.16|690.86|683.06|691.16|683.36|690.86|683.06|19
1655767110000|2022-06-20 23:18:30|690.82|683.02|691.05|683.25|691.05|683.25|690.81|683.01|23
1655767120000|2022-06-20 23:18:40|691.08|683.28|691.47|683.67|691.47|683.67|691.08|683.28|27
1655767130000|2022-06-20 23:18:50|691.45|683.65|691.72|683.92|691.72|683.92|691.45|683.65|25
1655767140000|2022-06-20 23:19:00|691.77|683.97|691.76|683.96|691.79|683.99|691.68|683.88|18
1655767150000|2022-06-20 23:19:10|691.75|683.95|691.66|683.86|691.75|683.95|691.26|683.46|28
1655767160000|2022-06-20 23:19:20|691.7|683.9|691.61|683.81|691.71|683.91|691.57|683.77|23
1655767170000|2022-06-20 23:19:30|691.67|683.87|691.31|683.51|691.69|683.89|691.15|683.35|24
1655767180000|2022-06-20 23:19:40|691.29|683.49|691.21|683.41|691.32|683.52|691.17|683.37|24
1655767190000|2022-06-20 23:19:50|691.24|683.44|691.22|683.42|691.31|683.51|691.21|683.41|23
1655767200000|2022-06-20 23:20:00|691.25|683.45|691.13|683.33|691.25|683.45|691.01|683.21|28
1655767210000|2022-06-20 23:20:10|691.14|683.34|691.12|683.32|691.17|683.37|691.07|683.27|21
1655767220000|2022-06-20 23:20:20|691.16|683.36|691.24|683.44|691.24|683.44|691.1|683.3|19
1655767230000|2022-06-20 23:20:30|691.23|683.43|690.91|683.11|691.23|683.43|690.91|683.11|24
1655767240000|2022-06-20 23:20:40|690.93|683.13|691.15|683.35|691.15|683.35|690.9|683.1|17
1655767250000|2022-06-20 23:20:50|691.16|683.36|691.51|683.71|691.58|683.78|691.09|683.29|26
1655767260000|2022-06-20 23:21:00|691.5|683.7|691.89|684.09|691.93|684.13|691.5|683.7|20
1655767270000|2022-06-20 23:21:10|691.93|684.13|692.65|684.85|692.81|685.01|691.93|684.13|34
1655767280000|2022-06-20 23:21:20|692.64|684.84|693.08|685.28|693.28|685.48|692.64|684.84|30
1655767290000|2022-06-20 23:21:30|693.09|685.29|693.17|685.37|693.87|686.07|693.09|685.29|29
1655767300000|2022-06-20 23:21:40|693.14|685.34|693.11|685.31|693.18|685.38|692.98|685.18|25
1655767310000|2022-06-20 23:21:50|693.16|685.36|692.24|684.44|693.23|685.43|692.2|684.4|28
1655767320000|2022-06-20 23:22:00|692.23|684.43|692.4|684.6|692.44|684.64|692.14|684.34|19
1655767330000|2022-06-20 23:22:10|692.39|684.59|692.71|684.91|692.74|684.94|692.35|684.55|32
1655767340000|2022-06-20 23:22:20|692.86|685.06|692.98|685.18|693|685.2|692.77|684.97|23
1655767350000|2022-06-20 23:22:30|693|685.2|692.62|684.82|693|685.2|692.62|684.82|25
1655767360000|2022-06-20 23:22:40|692.53|684.73|692.27|684.47|692.7|684.9|692.22|684.42|28
1655767370000|2022-06-20 23:22:50|692.26|684.46|692.15|684.35|692.26|684.46|692.13|684.33|15
1655767380000|2022-06-20 23:23:00|692.18|684.38|692.27|684.47|692.31|684.51|692.06|684.26|21
1655767390000|2022-06-20 23:23:10|692.26|684.46|692.09|684.29|692.26|684.46|692.05|684.25|21
1655767400000|2022-06-20 23:23:20|692.12|684.32|692.13|684.33|692.35|684.55|692|684.2|27
1655767410000|2022-06-20 23:23:30|692.14|684.34|693.13|685.33|693.24|685.44|692.14|684.34|30
1655767420000|2022-06-20 23:23:40|693.14|685.34|693.14|685.34|693.14|685.34|692.86|685.06|31
1655767430000|2022-06-20 23:23:50|693.16|685.36|692.97|685.17|693.25|685.45|692.97|685.17|24
1655767440000|2022-06-20 23:24:00|692.98|685.18|693.39|685.59|693.39|685.59|692.9|685.1|29
1655767450000|2022-06-20 23:24:10|693.4|685.6|693.27|685.47|693.55|685.75|693.15|685.35|22
1655767460000|2022-06-20 23:24:20|693.25|685.45|693.19|685.39|693.5|685.7|693.18|685.38|26
1655767470000|2022-06-20 23:24:30|693.12|685.32|693.55|685.75|693.73|685.93|693.12|685.32|24
1655767480000|2022-06-20 23:24:40|693.53|685.73|693.51|685.71|693.64|685.84|693.51|685.71|24
1655767490000|2022-06-20 23:24:50|693.52|685.72|693.18|685.38|693.57|685.77|693.14|685.34|21
1655767500000|2022-06-20 23:25:00|692.98|685.18|693.21|685.41|693.25|685.45|692.88|685.08|22
1655767510000|2022-06-20 23:25:10|693.22|685.42|692.93|685.13|693.22|685.42|692.92|685.12|32
1655767520000|2022-06-20 23:25:20|692.95|685.15|693.14|685.34|693.14|685.34|692.93|685.13|31
1655767530000|2022-06-20 23:25:30|693.13|685.33|692.87|685.07|693.18|685.38|692.87|685.07|22
1655767540000|2022-06-20 23:25:40|692.89|685.09|693.03|685.23|693.13|685.33|692.6|684.8|22
1655767550000|2022-06-20 23:25:50|693.02|685.22|692.76|684.96|693.02|685.22|692.64|684.84|25
1655767560000|2022-06-20 23:26:00|692.77|684.97|693.11|685.31|693.11|685.31|692.77|684.97|24
1655767570000|2022-06-20 23:26:10|693.09|685.29|693.67|685.87|693.67|685.87|693.09|685.29|26
1655767580000|2022-06-20 23:26:20|693.68|685.88|693.13|685.33|693.71|685.91|693.11|685.31|22
1655767590000|2022-06-20 23:26:30|693.18|685.38|692.97|685.17|693.45|685.65|692.97|685.17|29
1655767600000|2022-06-20 23:26:40|692.96|685.16|692.77|684.97|692.96|685.16|692.7|684.9|12
1655767610000|2022-06-20 23:26:50|692.8|685|692.66|684.86|692.8|685|692.65|684.85|15
1655767620000|2022-06-20 23:27:00|692.67|684.87|693.19|685.39|693.19|685.39|692.66|684.86|22
1655767630000|2022-06-20 23:27:10|693.11|685.31|693.62|685.82|693.63|685.83|692.97|685.17|22
1655767640000|2022-06-20 23:27:20|693.59|685.79|692.8|685|693.61|685.81|692.72|684.92|27
1655767650000|2022-06-20 23:27:30|692.74|684.94|692.2|684.4|692.92|685.12|692.18|684.38|24
1655767660000|2022-06-20 23:27:40|692.21|684.41|692.13|684.33|692.21|684.41|692.1|684.3|20
1655767670000|2022-06-20 23:27:50|692.15|684.35|690.01|682.21|692.17|684.37|690.01|682.21|30
1655767680000|2022-06-20 23:28:00|689.97|682.17|689.85|682.05|690.34|682.54|689.75|681.95|31
1655767690000|2022-06-20 23:28:10|689.88|682.08|689.64|681.84|690.22|682.42|689.64|681.84|30
1655767700000|2022-06-20 23:28:20|689.5|681.7|688.79|680.99|689.8|682|688.79|680.99|31
1655767710000|2022-06-20 23:28:30|688.89|681.09|689.46|681.66|689.6|681.8|688.8|681|26
1655767720000|2022-06-20 23:28:40|689.4|681.6|689.23|681.43|689.4|681.6|689.06|681.26|24
1655767730000|2022-06-20 23:28:50|689.24|681.44|688.77|680.97|689.26|681.46|688.77|680.97|26
1655767740000|2022-06-20 23:29:00|688.88|681.08|689.75|681.95|689.81|682.01|688.75|680.95|29
1655767750000|2022-06-20 23:29:10|689.72|681.92|690.57|682.77|690.59|682.79|689.71|681.91|28
1655767760000|2022-06-20 23:29:20|690.56|682.76|690.68|682.88|690.8|683|690.47|682.67|30
1655767770000|2022-06-20 23:29:30|690.7|682.9|692.51|684.71|692.51|684.71|690.61|682.81|33
1655767780000|2022-06-20 23:29:40|692.54|684.74|693.7|685.9|693.74|685.94|692.45|684.65|35
1655767790000|2022-06-20 23:29:50|693.72|685.92|693.82|686.02|693.96|686.16|693.66|685.86|23
1655767800000|2022-06-20 23:30:00|693.95|686.15|694.68|686.88|695.14|687.34|693.88|686.08|33
1655767810000|2022-06-20 23:30:10|694.72|686.92|694.59|686.79|695.34|687.54|694.59|686.79|33
1655767820000|2022-06-20 23:30:20|694.6|686.8|694.49|686.69|694.6|686.8|694.14|686.34|31
1655767830000|2022-06-20 23:30:30|694.55|686.75|693.94|686.14|694.56|686.76|693.94|686.14|19
1655767840000|2022-06-20 23:30:40|693.85|686.05|693.69|685.89|693.9|686.1|693.25|685.45|36
1655767850000|2022-06-20 23:30:50|693.75|685.95|693.91|686.11|694.02|686.22|693.47|685.67|31
1655767860000|2022-06-20 23:31:00|693.94|686.14|694.51|686.71|694.56|686.76|693.76|685.96|30
1655767870000|2022-06-20 23:31:10|694.53|686.73|694.14|686.34|694.53|686.73|694.12|686.32|20
1655767880000|2022-06-20 23:31:20|694.15|686.35|693.43|685.63|694.3|686.5|693.43|685.63|32
1655767890000|2022-06-20 23:31:30|693.42|685.62|693.25|685.45|693.45|685.65|693.2|685.4|26
1655767900000|2022-06-20 23:31:40|693.24|685.44|693.19|685.39|693.45|685.65|693.19|685.39|18
1655767910000|2022-06-20 23:31:50|693.27|685.47|693.54|685.74|693.54|685.74|693.24|685.44|21
1655767920000|2022-06-20 23:32:00|693.48|685.68|693.24|685.44|693.54|685.74|693.18|685.38|26
1655767930000|2022-06-20 23:32:10|693.28|685.48|694.49|686.69|694.49|686.69|693.28|685.48|24
1655767940000|2022-06-20 23:32:20|694.51|686.71|695.51|687.71|695.56|687.76|694.39|686.59|32
1655767950000|2022-06-20 23:32:30|695.58|687.78|696.67|688.87|696.67|688.87|695.5|687.7|26
1655767960000|2022-06-20 23:32:40|696.66|688.86|696.32|688.52|696.68|688.88|696.15|688.35|23
1655767970000|2022-06-20 23:32:50|696.31|688.51|697.45|689.65|697.45|689.65|696.31|688.51|38
1655767980000|2022-06-20 23:33:00|697.46|689.66|697.82|690.02|697.82|690.02|697.17|689.37|38
1655767990000|2022-06-20 23:33:10|697.79|689.99|697.21|689.41|697.79|689.99|697.17|689.37|33
1655768000000|2022-06-20 23:33:20|697.23|689.43|696.94|689.14|697.27|689.47|696.94|689.14|28
1655768010000|2022-06-20 23:33:30|696.93|689.13|697.24|689.44|697.46|689.66|696.93|689.13|28
1655768020000|2022-06-20 23:33:40|697.21|689.41|697.55|689.75|697.57|689.77|697.01|689.21|35
1655768030000|2022-06-20 23:33:50|697.58|689.78|697.8|690|697.8|690|697.45|689.65|32
1655768040000|2022-06-20 23:34:00|697.81|690.01|699.7|691.9|699.72|691.92|697.79|689.99|35
1655768050000|2022-06-20 23:34:10|699.5|691.7|699.97|692.17|700.18|692.38|699.3|691.5|32
1655768060000|2022-06-20 23:34:20|700.04|692.24|699.72|691.92|700.13|692.33|699.54|691.74|34
1655768070000|2022-06-20 23:34:30|699.66|691.86|699.78|691.98|699.94|692.14|699.61|691.81|33
1655768080000|2022-06-20 23:34:40|699.79|691.99|700.6|692.8|701.06|693.26|699.79|691.99|36
1655768090000|2022-06-20 23:34:50|700.65|692.85|701.18|693.38|701.27|693.47|700.51|692.71|35
1655768100000|2022-06-20 23:35:00|701.15|693.35|700.73|692.93|701.15|693.35|700.3|692.5|32
1655768110000|2022-06-20 23:35:10|700.65|692.85|701.63|693.83|701.88|694.08|700.65|692.85|37
1655768120000|2022-06-20 23:35:20|701.66|693.86|700.88|693.08|701.73|693.93|700.47|692.67|32
1655768130000|2022-06-20 23:35:30|700.9|693.1|700.64|692.84|700.9|693.1|700.19|692.39|30
1655768140000|2022-06-20 23:35:40|700.67|692.87|700.79|692.99|700.82|693.02|700.53|692.73|32
1655768150000|2022-06-20 23:35:50|700.82|693.02|701.19|693.39|701.32|693.52|700.75|692.95|30
1655768160000|2022-06-20 23:36:00|701.11|693.31|701.19|693.39|701.59|693.79|701.03|693.23|33
1655768170000|2022-06-20 23:36:10|701.22|693.42|701.01|693.21|701.41|693.61|700.92|693.12|34
1655768180000|2022-06-20 23:36:20|701.02|693.22|701.59|693.79|701.59|693.79|701.02|693.22|26
1655768190000|2022-06-20 23:36:30|701.52|693.72|701.14|693.34|701.52|693.72|700.87|693.07|35
1655768200000|2022-06-20 23:36:40|701.13|693.33|700.98|693.18|701.32|693.52|700.75|692.95|28
1655768210000|2022-06-20 23:36:50|700.9|693.1|701.13|693.33|701.25|693.45|700.8|693|32
1655768220000|2022-06-20 23:37:00|701.1|693.3|700.97|693.17|701.1|693.3|700.69|692.89|25
1655768230000|2022-06-20 23:37:10|700.96|693.16|700.96|693.16|701.11|693.31|700.73|692.93|29
1655768240000|2022-06-20 23:37:20|700.95|693.15|701.06|693.26|701.06|693.26|700.67|692.87|25
1655768250000|2022-06-20 23:37:30|701.04|693.24|700.98|693.18|701.55|693.75|700.89|693.09|34
1655768260000|2022-06-20 23:37:40|700.97|693.17|701.02|693.22|701.35|693.55|700.88|693.08|30
1655768270000|2022-06-20 23:37:50|700.99|693.19|701.38|693.58|701.38|693.58|700.93|693.13|22
1655768280000|2022-06-20 23:38:00|701.39|693.59|700.99|693.19|701.46|693.66|700.8|693|27
1655768290000|2022-06-20 23:38:10|701|693.2|701.48|693.68|701.59|693.79|700.97|693.17|31
1655768300000|2022-06-20 23:38:20|701.51|693.71|701.9|694.1|702.08|694.28|701.51|693.71|28
1655768310000|2022-06-20 23:38:30|701.93|694.13|702.39|694.59|702.48|694.68|701.93|694.13|27
1655768320000|2022-06-20 23:38:40|702.49|694.69|702.75|694.95|702.76|694.96|702.36|694.56|25
1655768330000|2022-06-20 23:38:50|702.74|694.94|702.79|694.99|702.84|695.04|702.5|694.7|27
1655768340000|2022-06-20 23:39:00|702.8|695|703.05|695.25|703.15|695.35|702.79|694.99|31
1655768350000|2022-06-20 23:39:10|702.98|695.18|703.63|695.83|703.69|695.89|702.93|695.13|30
1655768360000|2022-06-20 23:39:20|703.71|695.91|704.49|696.69|704.67|696.87|703.37|695.57|33
1655768370000|2022-06-20 23:39:30|704.48|696.68|707.23|699.43|707.29|699.49|704.41|696.61|31
1655768380000|2022-06-20 23:39:40|707.26|699.46|706.55|698.75|707.34|699.54|706.45|698.65|35
1655768390000|2022-06-20 23:39:50|706.54|698.74|707.45|699.65|707.61|699.81|706.54|698.74|34
1655768400000|2022-06-20 23:40:00|707.47|699.67|708.17|700.37|708.61|700.81|707.39|699.59|36
1655768410000|2022-06-20 23:40:10|708.08|700.28|706.94|699.14|708.12|700.32|706.93|699.13|32
1655768420000|2022-06-20 23:40:20|706.93|699.13|705.67|697.87|706.94|699.14|705.44|697.64|39
1655768430000|2022-06-20 23:40:30|705.24|697.44|704.83|697.03|705.4|697.6|704.7|696.9|30
1655768440000|2022-06-20 23:40:40|704.84|697.04|705.05|697.25|705.16|697.36|704.49|696.69|32
1655768450000|2022-06-20 23:40:50|705.03|697.23|706.72|698.92|706.72|698.92|705.01|697.21|34
1655768460000|2022-06-20 23:41:00|706.76|698.96|705.7|697.9|706.77|698.97|705.38|697.58|29
1655768470000|2022-06-20 23:41:10|705.68|697.88|705.73|697.93|705.84|698.04|705.61|697.81|22
1655768480000|2022-06-20 23:41:20|705.75|697.95|705.9|698.1|706.06|698.26|705.62|697.82|26
1655768490000|2022-06-20 23:41:30|705.68|697.88|705.59|697.79|705.96|698.16|705.58|697.78|35
1655768500000|2022-06-20 23:41:40|705.57|697.77|705.27|697.47|705.61|697.81|705.11|697.31|27
1655768510000|2022-06-20 23:41:50|705.26|697.46|705.73|697.93|705.75|697.95|705.17|697.37|28
1655768520000|2022-06-20 23:42:00|705.75|697.95|706.24|698.44|706.27|698.47|705.66|697.86|33
1655768530000|2022-06-20 23:42:10|706.3|698.5|707.87|700.07|708|700.2|706.28|698.48|35
1655768540000|2022-06-20 23:42:20|707.88|700.08|708.41|700.61|708.7|700.9|707.81|700.01|35
1655768550000|2022-06-20 23:42:30|708.39|700.59|708.44|700.64|708.51|700.71|708.14|700.34|30
1655768560000|2022-06-20 23:42:40|708.41|700.61|708.14|700.34|708.41|700.61|707.99|700.19|28
1655768570000|2022-06-20 23:42:50|708.11|700.31|708.16|700.36|708.17|700.37|708.03|700.23|32
1655768580000|2022-06-20 23:43:00|708.18|700.38|708.39|700.59|708.46|700.66|708.03|700.23|30
1655768590000|2022-06-20 23:43:10|708.47|700.67|708.21|700.41|708.75|700.95|708.21|700.41|27
1655768600000|2022-06-20 23:43:20|708.2|700.4|707.4|699.6|708.2|700.4|707.28|699.48|30
1655768610000|2022-06-20 23:43:30|707.38|699.58|707.43|699.63|708.03|700.23|707.35|699.55|29
1655768620000|2022-06-20 23:43:40|707.42|699.62|707.69|699.89|707.71|699.91|707.29|699.49|27
1655768630000|2022-06-20 23:43:50|707.66|699.86|707.59|699.79|707.88|700.08|707.28|699.48|27
1655768640000|2022-06-20 23:44:00|707.65|699.85|707.33|699.53|708.03|700.23|707.33|699.53|22
1655768650000|2022-06-20 23:44:10|707.32|699.52|707.27|699.47|707.32|699.52|707.08|699.28|24
1655768660000|2022-06-20 23:44:20|707.24|699.44|707.33|699.53|707.37|699.57|707.11|699.31|22
1655768670000|2022-06-20 23:44:30|707.25|699.45|707.95|700.15|707.95|700.15|707.25|699.45|30
1655768680000|2022-06-20 23:44:40|708|700.2|707.66|699.86|708.02|700.22|707.65|699.85|26
1655768690000|2022-06-20 23:44:50|707.67|699.87|707.87|700.07|707.96|700.16|707.61|699.81|26
1655768700000|2022-06-20 23:45:00|707.86|700.06|708.39|700.59|708.83|701.03|707.67|699.87|34
1655768710000|2022-06-20 23:45:10|708.44|700.64|708.31|700.51|708.65|700.85|707.98|700.18|38
1655768720000|2022-06-20 23:45:20|708.39|700.59|709.75|701.95|709.87|702.07|708.39|700.59|35
1655768730000|2022-06-20 23:45:30|709.76|701.96|710.58|702.78|710.81|703.01|709.61|701.81|34
1655768740000|2022-06-20 23:45:40|710.54|702.74|709.16|701.36|710.54|702.74|709|701.2|34
1655768750000|2022-06-20 23:45:50|709.18|701.38|708.27|700.47|709.21|701.41|708.23|700.43|32
1655768760000|2022-06-20 23:46:00|708.2|700.4|708.18|700.38|708.64|700.84|707.97|700.17|31
1655768770000|2022-06-20 23:46:10|708.21|700.41|707.1|699.3|708.21|700.41|706.99|699.19|33
1655768780000|2022-06-20 23:46:20|707.12|699.32|706.3|698.5|707.18|699.38|706.27|698.47|29
1655768790000|2022-06-20 23:46:30|706.34|698.54|706.83|699.03|706.83|699.03|706.26|698.46|28
1655768800000|2022-06-20 23:46:40|706.87|699.07|707.48|699.68|707.48|699.68|706.77|698.97|34
1655768810000|2022-06-20 23:46:50|707.49|699.69|707.61|699.81|707.77|699.97|707.49|699.69|29
1655768820000|2022-06-20 23:47:00|707.65|699.85|707.28|699.48|707.65|699.85|707.12|699.32|34
1655768830000|2022-06-20 23:47:10|707.2|699.4|707.29|699.49|707.71|699.91|707.1|699.3|35
1655768840000|2022-06-20 23:47:20|707.35|699.55|707.35|699.55|707.58|699.78|707.28|699.48|29
1655768850000|2022-06-20 23:47:30|707.12|699.32|707.85|700.05|707.89|700.09|707.12|699.32|33
1655768860000|2022-06-20 23:47:40|707.8|700|707.28|699.48|708.21|700.41|707.28|699.48|34
1655768870000|2022-06-20 23:47:50|707.29|699.49|706.36|698.56|707.3|699.5|706.25|698.45|34
1655768880000|2022-06-20 23:48:00|706.56|698.76|705.68|697.88|706.59|698.79|705.32|697.52|32
1655768890000|2022-06-20 23:48:10|705.82|698.02|705.32|697.52|705.82|698.02|705.22|697.42|27
1655768900000|2022-06-20 23:48:20|705.36|697.56|705.02|697.22|705.46|697.66|704.79|696.99|30
1655768910000|2022-06-20 23:48:30|704.99|697.19|704.93|697.13|705.22|697.42|704.71|696.91|20
1655768920000|2022-06-20 23:48:40|704.91|697.11|705.35|697.55|705.35|697.55|704.73|696.93|21
1655768930000|2022-06-20 23:48:50|705.38|697.58|706.38|698.58|706.51|698.71|705.29|697.49|33
1655768940000|2022-06-20 23:49:00|706.37|698.57|706.22|698.42|706.93|699.13|706.04|698.24|26
1655768950000|2022-06-20 23:49:10|706.21|698.41|706.95|699.15|706.95|699.15|706.03|698.23|33
1655768960000|2022-06-20 23:49:20|706.74|698.94|707.33|699.53|707.53|699.73|706.72|698.92|33
1655768970000|2022-06-20 23:49:30|707.31|699.51|707.09|699.29|707.31|699.51|707.03|699.23|27
1655768980000|2022-06-20 23:49:40|707.12|699.32|706.91|699.11|707.22|699.42|706.31|698.51|33
1655768990000|2022-06-20 23:49:50|706.94|699.14|706.81|699.01|707.01|699.21|706.8|699|28
1655769000000|2022-06-20 23:50:00|706.93|699.13|706.9|699.1|707.08|699.28|706.82|699.02|26
1655769010000|2022-06-20 23:50:10|706.93|699.13|706.49|698.69|707.15|699.35|706.33|698.53|31
1655769020000|2022-06-20 23:50:20|706.43|698.63|706.02|698.22|706.89|699.09|706.02|698.22|28
1655769030000|2022-06-20 23:50:30|705.97|698.17|705.98|698.18|706.34|698.54|705.42|697.62|21
1655769040000|2022-06-20 23:50:40|705.96|698.16|705.97|698.17|706.15|698.35|705.27|697.47|24
1655769050000|2022-06-20 23:50:50|706.03|698.23|706.01|698.21|706.19|698.39|705.99|698.19|18
1655769060000|2022-06-20 23:51:00|706|698.2|706.03|698.23|706.09|698.29|705.91|698.11|26
1655769070000|2022-06-20 23:51:10|706.04|698.24|706.75|698.95|706.77|698.97|706.04|698.24|30
1655769080000|2022-06-20 23:51:20|706.74|698.94|706.75|698.95|707.35|699.55|706.55|698.75|28
1655769090000|2022-06-20 23:51:30|707.14|699.34|706.82|699.02|707.23|699.43|706.66|698.86|27
1655769100000|2022-06-20 23:51:40|706.87|699.07|706.36|698.56|707.07|699.27|706.34|698.54|19
1655769110000|2022-06-20 23:51:50|706.38|698.58|706.03|698.23|706.39|698.59|705.79|697.99|22
1655769120000|2022-06-20 23:52:00|706.05|698.25|705.89|698.09|706.15|698.35|705.23|697.43|32
1655769130000|2022-06-20 23:52:10|705.96|698.16|706.02|698.22|706.12|698.32|705.86|698.06|29
1655769140000|2022-06-20 23:52:20|706.01|698.21|706.23|698.43|706.26|698.46|706|698.2|25
1655769150000|2022-06-20 23:52:30|706.22|698.42|706.03|698.23|706.22|698.42|705.97|698.17|30
1655769160000|2022-06-20 23:52:40|706.04|698.24|706.2|698.4|706.25|698.45|705.92|698.12|28
1655769170000|2022-06-20 23:52:50|706.17|698.37|706.21|698.41|706.21|698.41|705.97|698.17|28
1655769180000|2022-06-20 23:53:00|706.11|698.31|706.17|698.37|706.32|698.52|706|698.2|30
1655769190000|2022-06-20 23:53:10|706.21|698.41|707.06|699.26|707.07|699.27|706.21|698.41|26
1655769200000|2022-06-20 23:53:20|706.9|699.1|706.76|698.96|707.03|699.23|706.19|698.39|31
1655769210000|2022-06-20 23:53:30|706.73|698.93|706.15|698.35|706.94|699.14|706.13|698.33|27
1655769220000|2022-06-20 23:53:40|706.14|698.34|706.12|698.32|706.65|698.85|706.12|698.32|31
1655769230000|2022-06-20 23:53:50|706.09|698.29|706.68|698.88|706.8|699|706.08|698.28|26
1655769240000|2022-06-20 23:54:00|706.67|698.87|706.55|698.75|706.67|698.87|706.12|698.32|36
1655769250000|2022-06-20 23:54:10|706.51|698.71|706.92|699.12|706.92|699.12|706.28|698.48|29
1655769260000|2022-06-20 23:54:20|706.76|698.96|706.47|698.67|706.76|698.96|706.21|698.41|24
1655769270000|2022-06-20 23:54:30|706.48|698.68|706.08|698.28|706.87|699.07|706.06|698.26|27
1655769280000|2022-06-20 23:54:40|706.07|698.27|706.05|698.25|706.3|698.5|705.94|698.14|17
1655769290000|2022-06-20 23:54:50|706.1|698.3|706.6|698.8|706.6|698.8|705.91|698.11|25
1655769300000|2022-06-20 23:55:00|706.64|698.84|706.27|698.47|706.72|698.92|706.06|698.26|32
1655769310000|2022-06-20 23:55:10|706.2|698.4|706.26|698.46|706.39|698.59|706.2|698.4|28
1655769320000|2022-06-20 23:55:20|706.25|698.45|706.16|698.36|706.25|698.45|706.01|698.21|23
1655769330000|2022-06-20 23:55:30|706.06|698.26|705.26|697.46|706.14|698.34|705.26|697.46|30
1655769340000|2022-06-20 23:55:40|705.25|697.45|705.25|697.45|705.36|697.56|704.98|697.18|30
1655769350000|2022-06-20 23:55:50|705.12|697.32|705.23|697.43|705.58|697.78|705.12|697.32|30
1655769360000|2022-06-20 23:56:00|705.26|697.46|705.09|697.29|705.3|697.5|705.04|697.24|27
1655769370000|2022-06-20 23:56:10|705.12|697.32|705.09|697.29|705.13|697.33|705.02|697.22|17
1655769380000|2022-06-20 23:56:20|705.08|697.28|705|697.2|705.22|697.42|704.95|697.15|18
1655769390000|2022-06-20 23:56:30|704.94|697.14|704.89|697.09|704.97|697.17|704.86|697.06|11
1655769400000|2022-06-20 23:56:40|705.03|697.23|704.3|696.5|705.04|697.24|704.21|696.41|28
1655769410000|2022-06-20 23:56:50|704.29|696.49|704.2|696.4|704.33|696.53|704.15|696.35|23
1655769420000|2022-06-20 23:57:00|704.23|696.43|703.16|695.36|704.23|696.43|703.16|695.36|30
1655769430000|2022-06-20 23:57:10|703.19|695.39|703.63|695.83|703.63|695.83|703.07|695.27|35
1655769440000|2022-06-20 23:57:20|703.77|695.97|703.26|695.46|703.95|696.15|703.26|695.46|26
1655769450000|2022-06-20 23:57:30|703.25|695.45|703.15|695.35|703.27|695.47|702.97|695.17|24
1655769460000|2022-06-20 23:57:40|703.14|695.34|702.39|694.59|703.17|695.37|702.28|694.48|31
1655769470000|2022-06-20 23:57:50|702.37|694.57|702.17|694.37|702.39|694.59|702.05|694.25|32
1655769480000|2022-06-20 23:58:00|702.09|694.29|703.18|695.38|703.18|695.38|702.09|694.29|28
1655769490000|2022-06-20 23:58:10|703.14|695.34|702.43|694.63|703.14|695.34|702.28|694.48|25
1655769500000|2022-06-20 23:58:20|702.45|694.65|702.49|694.69|702.58|694.78|702.08|694.28|29
1655769510000|2022-06-20 23:58:30|702.47|694.67|702.68|694.88|702.77|694.97|702.44|694.64|28
1655769520000|2022-06-20 23:58:40|702.65|694.85|702.22|694.42|702.65|694.85|702.14|694.34|29
1655769530000|2022-06-20 23:58:50|702.17|694.37|702|694.2|702.31|694.51|702|694.2|31
1655769540000|2022-06-20 23:59:00|701.99|694.19|702.26|694.46|702.26|694.46|701.99|694.19|33
1655769550000|2022-06-20 23:59:10|702.17|694.37|702.1|694.3|702.3|694.5|701.96|694.16|25
1655769560000|2022-06-20 23:59:20|702.09|694.29|702.11|694.31|702.13|694.33|701.79|693.99|27
1655769570000|2022-06-20 23:59:30|702.14|694.34|701.48|693.68|702.14|694.34|701.48|693.68|23
1655769580000|2022-06-20 23:59:40|701.5|693.7|701.77|693.97|701.91|694.11|701.5|693.7|20
1655769590000|2022-06-20 23:59:50|701.82|694.02|701.73|693.93|701.83|694.03|701.72|693.92|14
1655769600000|2022-06-21 00:00:00|701.69|693.89|701.59|693.79|701.87|694.07|701.59|693.79|14
1655769610000|2022-06-21 00:00:10|701.51|693.71|701.78|693.98|701.92|694.12|701.51|693.71|20
1655769620000|2022-06-21 00:00:20|701.77|693.97|701.94|694.14|702.4|694.6|701.61|693.81|29
1655769630000|2022-06-21 00:00:30|701.88|694.08|701.19|693.39|701.97|694.17|701.12|693.32|27
1655769640000|2022-06-21 00:00:40|701.18|693.38|700.25|692.45|701.18|693.38|700.25|692.45|32
1655769650000|2022-06-21 00:00:50|700.23|692.43|700.25|692.45|700.37|692.57|700.01|692.21|23
1655769660000|2022-06-21 00:01:00|700.27|692.47|700.57|692.77|701.13|693.33|700.21|692.41|31
1655769670000|2022-06-21 00:01:10|700.79|692.99|700.99|693.19|701.31|693.51|700.54|692.74|34
1655769680000|2022-06-21 00:01:20|700.98|693.18|701.65|693.85|701.71|693.91|700.4|692.6|33
1655769690000|2022-06-21 00:01:30|701.63|693.83|701.6|693.8|701.72|693.92|701.39|693.59|21
1655769700000|2022-06-21 00:01:40|701.63|693.83|701.65|693.85|701.73|693.93|701.39|693.59|22
1655769710000|2022-06-21 00:01:50|701.87|694.07|702.82|695.02|702.83|695.03|701.87|694.07|36
1655769720000|2022-06-21 00:02:00|702.77|694.97|703.41|695.61|703.95|696.15|702.72|694.92|37
1655769730000|2022-06-21 00:02:10|703.33|695.53|703.14|695.34|703.4|695.6|703.14|695.34|31
1655769740000|2022-06-21 00:02:20|703.09|695.29|703.04|695.24|703.14|695.34|702.97|695.17|28
1655769750000|2022-06-21 00:02:30|703.03|695.23|702.15|694.35|703.28|695.48|701.8|694|30
1655769760000|2022-06-21 00:02:40|701.85|694.05|701.11|693.31|701.85|694.05|701.11|693.31|21
1655769770000|2022-06-21 00:02:50|701.13|693.33|701.07|693.27|701.27|693.47|701.04|693.24|27
1655769780000|2022-06-21 00:03:00|701.06|693.26|700.36|692.56|701.14|693.34|700.36|692.56|31
1655769790000|2022-06-21 00:03:10|700.43|692.63|700.24|692.44|700.55|692.75|699.9|692.1|35
1655769800000|2022-06-21 00:03:20|700.33|692.53|700.04|692.24|700.33|692.53|699.89|692.09|30
1655769810000|2022-06-21 00:03:30|700.01|692.21|699.55|691.75|700.01|692.21|699.3|691.5|29
1655769820000|2022-06-21 00:03:40|699.58|691.78|701.17|693.37|701.38|693.58|699.58|691.78|34
1655769830000|2022-06-21 00:03:50|701.14|693.34|700.95|693.15|701.24|693.44|700.95|693.15|24
1655769840000|2022-06-21 00:04:00|700.96|693.16|700.95|693.15|700.99|693.19|700.9|693.1|20
1655769850000|2022-06-21 00:04:10|701|693.2|701.03|693.23|701.06|693.26|700.87|693.07|16
1655769860000|2022-06-21 00:04:20|701.04|693.24|700.23|692.43|701.08|693.28|700.21|692.41|28
1655769870000|2022-06-21 00:04:30|700.16|692.36|699.92|692.12|700.39|692.59|699.92|692.12|28
1655769880000|2022-06-21 00:04:40|700.12|692.32|700.2|692.4|700.2|692.4|699.9|692.1|20
1655769890000|2022-06-21 00:04:50|700.21|692.41|701.05|693.25|701.19|693.39|700.21|692.41|33
1655769900000|2022-06-21 00:05:00|701.01|693.21|702|694.2|702.1|694.3|700.86|693.06|34
1655769910000|2022-06-21 00:05:10|701.99|694.19|702.12|694.32|702.54|694.74|701.99|694.19|33
1655769920000|2022-06-21 00:05:20|702.11|694.31|701.67|693.87|702.17|694.37|701.67|693.87|31
1655769930000|2022-06-21 00:05:30|701.68|693.88|701.05|693.25|701.95|694.15|700.83|693.03|31
1655769940000|2022-06-21 00:05:40|700.93|693.13|700.37|692.57|701.29|693.49|700.37|692.57|23
1655769950000|2022-06-21 00:05:50|700.34|692.54|699.88|692.08|700.34|692.54|699.34|691.54|31
1655769960000|2022-06-21 00:06:00|699.87|692.07|699.95|692.15|700.11|692.31|699.86|692.06|28
1655769970000|2022-06-21 00:06:10|699.96|692.16|700.85|693.05|700.85|693.05|699.92|692.12|31
1655769980000|2022-06-21 00:06:20|700.84|693.04|700.87|693.07|701.17|693.37|700.71|692.91|27
1655769990000|2022-06-21 00:06:30|700.93|693.13|700.42|692.62|701.06|693.26|700.41|692.61|31
1655770000000|2022-06-21 00:06:40|700.43|692.63|700.51|692.71|700.58|692.78|700.13|692.33|27
1655770010000|2022-06-21 00:06:50|700.5|692.7|700.77|692.97|700.79|692.99|700.5|692.7|26
1655770020000|2022-06-21 00:07:00|700.59|692.79|700.32|692.52|700.68|692.88|700.29|692.49|30
1655770030000|2022-06-21 00:07:10|700.39|692.59|700.83|693.03|700.83|693.03|700.39|692.59|26
1655770040000|2022-06-21 00:07:20|700.87|693.07|701.01|693.21|701.04|693.24|700.77|692.97|25
1655770050000|2022-06-21 00:07:30|700.96|693.16|701.34|693.54|701.34|693.54|700.64|692.84|29
1655770060000|2022-06-21 00:07:40|701.35|693.55|701.96|694.16|702.04|694.24|701.29|693.49|32
1655770070000|2022-06-21 00:07:50|701.95|694.15|701.17|693.37|702.03|694.23|701.12|693.32|33
1655770080000|2022-06-21 00:08:00|701.16|693.36|701|693.2|701.22|693.42|700.91|693.11|28
1655770090000|2022-06-21 00:08:10|700.99|693.19|700.36|692.56|701.07|693.27|700.24|692.44|28
1655770100000|2022-06-21 00:08:20|700.33|692.53|700.56|692.76|700.81|693.01|700.21|692.41|34
1655770110000|2022-06-21 00:08:30|700.58|692.78|700.25|692.45|700.59|692.79|700.13|692.33|34
1655770120000|2022-06-21 00:08:40|700.29|692.49|700.18|692.38|700.29|692.49|700.04|692.24|28
1655770130000|2022-06-21 00:08:50|700.12|692.32|700.1|692.3|700.28|692.48|700.1|692.3|26
1655770140000|2022-06-21 00:09:00|700.15|692.35|699.87|692.07|700.15|692.35|699.72|691.92|32
1655770150000|2022-06-21 00:09:10|699.86|692.06|700.76|692.96|700.87|693.07|699.83|692.03|30
1655770160000|2022-06-21 00:09:20|700.79|692.99|701.7|693.9|701.7|693.9|700.67|692.87|29
1655770170000|2022-06-21 00:09:30|701.68|693.88|701.95|694.15|702.13|694.33|701.41|693.61|29
1655770180000|2022-06-21 00:09:40|702.01|694.21|702.11|694.31|702.49|694.69|701.76|693.96|32
1655770190000|2022-06-21 00:09:50|702.12|694.32|702.22|694.42|702.52|694.72|702.11|694.31|29
1655770200000|2022-06-21 00:10:00|702.21|694.41|702.18|694.38|702.73|694.93|702.1|694.3|29
1655770210000|2022-06-21 00:10:10|702.11|694.31|702.06|694.26|702.64|694.84|702.06|694.26|33
1655770220000|2022-06-21 00:10:20|702.09|694.29|702.08|694.28|702.21|694.41|702.07|694.27|25
1655770230000|2022-06-21 00:10:30|702.09|694.29|701.22|693.42|702.26|694.46|701.22|693.42|24
1655770240000|2022-06-21 00:10:40|701.19|693.39|701.67|693.87|701.67|693.87|700.91|693.11|32
1655770250000|2022-06-21 00:10:50|701.66|693.86|702.06|694.26|702.16|694.36|701.66|693.86|26
1655770260000|2022-06-21 00:11:00|702.05|694.25|701.21|693.41|702.05|694.25|701.21|693.41|31
1655770270000|2022-06-21 00:11:10|701.19|693.39|702.08|694.28|702.18|694.38|701.19|693.39|35
1655770280000|2022-06-21 00:11:20|702.1|694.3|701.92|694.12|702.16|694.36|701.89|694.09|30
1655770290000|2022-06-21 00:11:30|701.9|694.1|702.01|694.21|702.14|694.34|701.9|694.1|34
1655770300000|2022-06-21 00:11:40|701.97|694.17|702.57|694.77|702.81|695.01|701.95|694.15|30
1655770310000|2022-06-21 00:11:50|702.62|694.82|702.9|695.1|702.94|695.14|702.59|694.79|27
1655770320000|2022-06-21 00:12:00|702.93|695.13|702.66|694.86|703.03|695.23|702.66|694.86|29
1655770330000|2022-06-21 00:12:10|702.67|694.87|702.21|694.41|703.04|695.24|702.21|694.41|36
1655770340000|2022-06-21 00:12:20|702.2|694.4|702.91|695.11|703.2|695.4|701.84|694.04|31
1655770350000|2022-06-21 00:12:30|702.88|695.08|703.07|695.27|703.58|695.78|702.88|695.08|37
1655770360000|2022-06-21 00:12:40|703.15|695.35|702.17|694.37|703.15|695.35|702.17|694.37|34
1655770370000|2022-06-21 00:12:50|702.28|694.48|701.29|693.49|702.28|694.48|701.1|693.3|29
1655770380000|2022-06-21 00:13:00|701.35|693.55|700.18|692.38|701.35|693.55|700.18|692.38|24
1655770390000|2022-06-21 00:13:10|700.19|692.39|700.21|692.41|700.56|692.76|700.01|692.21|29
1655770400000|2022-06-21 00:13:20|700.07|692.27|700.24|692.44|700.39|692.59|700.07|692.27|20
1655770410000|2022-06-21 00:13:30|700.27|692.47|701.59|693.79|701.6|693.8|700.22|692.42|25
1655770420000|2022-06-21 00:13:40|701.63|693.83|701.97|694.17|701.97|694.17|701.6|693.8|25
1655770430000|2022-06-21 00:13:50|701.98|694.18|702.63|694.83|702.63|694.83|701.96|694.16|29
1655770440000|2022-06-21 00:14:00|702.59|694.79|702.63|694.83|702.81|695.01|702.29|694.49|29
1655770450000|2022-06-21 00:14:10|702.64|694.84|701.41|693.61|702.65|694.85|701.33|693.53|30
1655770460000|2022-06-21 00:14:20|701.39|693.59|701.34|693.54|701.45|693.65|701.22|693.42|34
1655770470000|2022-06-21 00:14:30|701.28|693.48|702.18|694.38|702.21|694.41|701.28|693.48|32
1655770480000|2022-06-21 00:14:40|702.19|694.39|701.95|694.15|702.19|694.39|701.9|694.1|28
1655770490000|2022-06-21 00:14:50|701.96|694.16|701.89|694.09|702.09|694.29|701.89|694.09|26
1655770500000|2022-06-21 00:15:00|701.87|694.07|701.98|694.18|701.98|694.18|701.25|693.45|31
1655770510000|2022-06-21 00:15:10|702.03|694.23|703.84|696.04|703.89|696.09|702.03|694.23|36
1655770520000|2022-06-21 00:15:20|703.87|696.07|703.25|695.45|703.96|696.16|703.25|695.45|34
1655770530000|2022-06-21 00:15:30|703.32|695.52|702.45|694.65|703.32|695.52|702.29|694.49|30
1655770540000|2022-06-21 00:15:40|702.44|694.64|701.86|694.06|702.51|694.71|701.86|694.06|26
1655770550000|2022-06-21 00:15:50|701.84|694.04|702.57|694.77|702.57|694.77|701.69|693.89|24
1655770560000|2022-06-21 00:16:00|702.59|694.79|702.27|694.47|702.59|694.79|702.25|694.45|28
1655770570000|2022-06-21 00:16:10|702.25|694.45|702.24|694.44|702.33|694.53|702.17|694.37|20
1655770580000|2022-06-21 00:16:20|702.27|694.47|702.1|694.3|702.27|694.47|702.09|694.29|26
1655770590000|2022-06-21 00:16:30|702.09|694.29|702.07|694.27|702.27|694.47|701.88|694.08|29
1655770600000|2022-06-21 00:16:40|702.1|694.3|701.82|694.02|702.15|694.35|701.35|693.55|27
1655770610000|2022-06-21 00:16:50|701.79|693.99|701.15|693.35|702|694.2|701.13|693.33|29
1655770620000|2022-06-21 00:17:00|701.24|693.44|699.72|691.92|701.26|693.46|699.72|691.92|33
1655770630000|2022-06-21 00:17:10|699.76|691.96|699.06|691.26|699.9|692.1|699.04|691.24|29
1655770640000|2022-06-21 00:17:20|699.14|691.34|697.96|690.16|699.32|691.52|697.64|689.84|35
1655770650000|2022-06-21 00:17:30|697.93|690.13|697.3|689.5|697.93|690.13|697.09|689.29|31
1655770660000|2022-06-21 00:17:40|697.28|689.48|696.64|688.84|697.35|689.55|696.4|688.6|35
1655770670000|2022-06-21 00:17:50|696.72|688.92|697.73|689.93|697.84|690.04|696.62|688.82|31
1655770680000|2022-06-21 00:18:00|697.82|690.02|697.57|689.77|697.82|690.02|696.91|689.11|34
1655770690000|2022-06-21 00:18:10|697.8|690|697.31|689.51|697.98|690.18|697.18|689.38|31
1655770700000|2022-06-21 00:18:20|696.93|689.13|697.74|689.94|697.74|689.94|696.5|688.7|35
1655770710000|2022-06-21 00:18:30|697.82|690.02|697.53|689.73|697.89|690.09|697.53|689.73|31
1655770720000|2022-06-21 00:18:40|697.57|689.77|697.87|690.07|698.04|690.24|697.5|689.7|30
1655770730000|2022-06-21 00:18:50|697.86|690.06|696.85|689.05|697.9|690.1|696.85|689.05|29
1655770740000|2022-06-21 00:19:00|696.84|689.04|696.39|688.59|696.94|689.14|696.26|688.46|28
1655770750000|2022-06-21 00:19:10|696.4|688.6|696.77|688.97|697.03|689.23|696.39|688.59|27
1655770760000|2022-06-21 00:19:20|696.79|688.99|696.81|689.01|697.04|689.24|696.42|688.62|28
1655770770000|2022-06-21 00:19:30|696.91|689.11|696.35|688.55|696.96|689.16|696.26|688.46|25
1655770780000|2022-06-21 00:19:40|696.33|688.53|696.3|688.5|696.33|688.53|696.1|688.3|25
1655770790000|2022-06-21 00:19:50|696.4|688.6|697.08|689.28|697.08|689.28|696.4|688.6|31
1655770800000|2022-06-21 00:20:00|697.03|689.23|696.98|689.18|697.06|689.26|696.26|688.46|30
1655770810000|2022-06-21 00:20:10|696.99|689.19|696.29|688.49|697.07|689.27|696.29|688.49|29
1655770820000|2022-06-21 00:20:20|696.22|688.42|696.25|688.45|696.36|688.56|695.98|688.18|24
1655770830000|2022-06-21 00:20:30|696.19|688.39|695.97|688.17|696.19|688.39|695.77|687.97|28
1655770840000|2022-06-21 00:20:40|695.95|688.15|695.96|688.16|696.06|688.26|695.7|687.9|29
1655770850000|2022-06-21 00:20:50|695.93|688.13|695.18|687.38|695.93|688.13|694.92|687.12|32
1655770860000|2022-06-21 00:21:00|695.19|687.39|694.97|687.17|695.19|687.39|694.84|687.04|26
1655770870000|2022-06-21 00:21:10|694.96|687.16|694.97|687.17|695.24|687.44|694.88|687.08|26
1655770880000|2022-06-21 00:21:20|694.92|687.12|694.94|687.14|695.14|687.34|694.9|687.1|30
1655770890000|2022-06-21 00:21:30|695.01|687.21|695.1|687.3|695.59|687.79|694.98|687.18|32
1655770900000|2022-06-21 00:21:40|695.11|687.31|695.02|687.22|695.29|687.49|694.45|686.65|32
1655770910000|2022-06-21 00:21:50|695.03|687.23|694.93|687.13|695.28|687.48|694.92|687.12|23
1655770920000|2022-06-21 00:22:00|694.9|687.1|695.3|687.5|695.38|687.58|694.9|687.1|27
1655770930000|2022-06-21 00:22:10|695.29|687.49|695.14|687.34|695.56|687.76|694.96|687.16|33
1655770940000|2022-06-21 00:22:20|695.17|687.37|695.25|687.45|695.25|687.45|694.99|687.19|28
1655770950000|2022-06-21 00:22:30|695.11|687.31|695.67|687.87|695.67|687.87|695.01|687.21|34
1655770960000|2022-06-21 00:22:40|695.66|687.86|695.97|688.17|695.97|688.17|695.66|687.86|24
1655770970000|2022-06-21 00:22:50|695.98|688.18|695.6|687.8|695.98|688.18|695.38|687.58|29
1655770980000|2022-06-21 00:23:00|695.56|687.76|695.64|687.84|695.64|687.84|695.15|687.35|30
1655770990000|2022-06-21 00:23:10|695.65|687.85|696.09|688.29|696.37|688.57|695.65|687.85|32
1655771000000|2022-06-21 00:23:20|696.08|688.28|696.18|688.38|696.28|688.48|695.99|688.19|29
1655771010000|2022-06-21 00:23:30|696.19|688.39|696.85|689.05|697.15|689.35|696.04|688.24|28
1655771020000|2022-06-21 00:23:40|696.84|689.04|696.85|689.05|697.01|689.21|696.77|688.97|25
1655771030000|2022-06-21 00:23:50|696.84|689.04|696.16|688.36|697.12|689.32|696.13|688.33|35
1655771040000|2022-06-21 00:24:00|696.1|688.3|697.48|689.68|697.48|689.68|696.05|688.25|32
1655771050000|2022-06-21 00:24:10|697.51|689.71|697.52|689.72|697.91|690.11|697.45|689.65|29
1655771060000|2022-06-21 00:24:20|697.44|689.64|697.17|689.37|697.56|689.76|697.17|689.37|26
1655771070000|2022-06-21 00:24:30|697.16|689.36|697.3|689.5|697.65|689.85|697.15|689.35|32
1655771080000|2022-06-21 00:24:40|697.25|689.45|697.44|689.64|697.46|689.66|697.2|689.4|25
1655771090000|2022-06-21 00:24:50|697.45|689.65|697.01|689.21|697.45|689.65|696.95|689.15|23
1655771100000|2022-06-21 00:25:00|697.07|689.27|696.14|688.34|697.07|689.27|695.93|688.13|29
1655771110000|2022-06-21 00:25:10|696.24|688.44|696.8|689|696.8|689|695.99|688.19|31
1655771120000|2022-06-21 00:25:20|696.77|688.97|696.5|688.7|696.77|688.97|696.45|688.65|24
1655771130000|2022-06-21 00:25:30|696.51|688.71|696.06|688.26|696.66|688.86|696.03|688.23|24
1655771140000|2022-06-21 00:25:40|696.11|688.31|695.84|688.04|696.11|688.31|695.74|687.94|22
1655771150000|2022-06-21 00:25:50|695.85|688.05|696.08|688.28|696.08|688.28|695.48|687.68|26
1655771160000|2022-06-21 00:26:00|696.11|688.31|696.44|688.64|696.54|688.74|695.74|687.94|30
1655771170000|2022-06-21 00:26:10|696.41|688.61|696.48|688.68|696.48|688.68|696.24|688.44|32
1655771180000|2022-06-21 00:26:20|696.55|688.75|696.13|688.33|696.8|689|696.13|688.33|28
1655771190000|2022-06-21 00:26:30|696.11|688.31|696.65|688.85|696.65|688.85|696.11|688.31|32
1655771200000|2022-06-21 00:26:40|696.7|688.9|696.78|688.98|696.78|688.98|696.69|688.89|23
1655771210000|2022-06-21 00:26:50|696.74|688.94|696.16|688.36|696.74|688.94|696.16|688.36|25
1655771220000|2022-06-21 00:27:00|696.25|688.45|696.35|688.55|696.45|688.65|696.09|688.29|33
1655771230000|2022-06-21 00:27:10|696.33|688.53|696.55|688.75|696.55|688.75|695.8|688|30
1655771240000|2022-06-21 00:27:20|696.56|688.76|696.37|688.57|696.61|688.81|696.19|688.39|26
1655771250000|2022-06-21 00:27:30|696.39|688.59|696.14|688.34|696.43|688.63|696.12|688.32|28
1655771260000|2022-06-21 00:27:40|696.13|688.33|696.19|688.39|696.47|688.67|696.07|688.27|23
1655771270000|2022-06-21 00:27:50|696.14|688.34|696.1|688.3|696.28|688.48|696.02|688.22|19
1655771280000|2022-06-21 00:28:00|696.09|688.29|696.68|688.88|696.68|688.88|696.09|688.29|31
1655771290000|2022-06-21 00:28:10|696.6|688.8|696.61|688.81|697.04|689.24|696.57|688.77|25
1655771300000|2022-06-21 00:28:20|696.6|688.8|696.46|688.66|696.62|688.82|696.2|688.4|31
1655771310000|2022-06-21 00:28:30|696.44|688.64|696.07|688.27|696.46|688.66|696.01|688.21|32
1655771320000|2022-06-21 00:28:40|695.82|688.02|696|688.2|696.02|688.22|695.82|688.02|27
1655771330000|2022-06-21 00:28:50|695.98|688.18|696.02|688.22|696.15|688.35|695.97|688.17|21
1655771340000|2022-06-21 00:29:00|695.99|688.19|696.57|688.77|696.69|688.89|695.99|688.19|30
1655771350000|2022-06-21 00:29:10|696.53|688.73|696.66|688.86|696.8|689|696.46|688.66|22
1655771360000|2022-06-21 00:29:20|696.67|688.87|696.54|688.74|696.7|688.9|696.24|688.44|19
1655771370000|2022-06-21 00:29:30|696.57|688.77|696.62|688.82|696.83|689.03|696.56|688.76|23
1655771380000|2022-06-21 00:29:40|696.65|688.85|696.09|688.29|696.65|688.85|695.81|688.01|28
1655771390000|2022-06-21 00:29:50|696.08|688.28|696.57|688.77|696.74|688.94|696.03|688.23|22
1655771400000|2022-06-21 00:30:00|696.55|688.75|696.59|688.79|696.86|689.06|696.47|688.67|24
1655771410000|2022-06-21 00:30:10|696.25|688.45|696.19|688.39|696.49|688.69|695.99|688.19|32
1655771420000|2022-06-21 00:30:20|696.14|688.34|696.12|688.32|696.24|688.44|695.99|688.19|21
1655771430000|2022-06-21 00:30:30|696.15|688.35|696|688.2|696.2|688.4|695.83|688.03|26
1655771440000|2022-06-21 00:30:40|695.97|688.17|695.98|688.18|696.06|688.26|695.92|688.12|18
1655771450000|2022-06-21 00:30:50|695.96|688.16|695.97|688.17|696.04|688.24|695.96|688.16|13
1655771460000|2022-06-21 00:31:00|695.95|688.15|695.9|688.1|695.99|688.19|695.75|687.95|24
1655771470000|2022-06-21 00:31:10|695.95|688.15|695.78|687.98|695.96|688.16|695.78|687.98|13
1655771480000|2022-06-21 00:31:20|695.79|687.99|695.15|687.35|696|688.2|695.15|687.35|23
1655771490000|2022-06-21 00:31:30|695.16|687.36|695.32|687.52|695.56|687.76|695.13|687.33|27
1655771500000|2022-06-21 00:31:40|695.26|687.46|694.17|686.37|695.26|687.46|694.16|686.36|27
1655771510000|2022-06-21 00:31:50|694.15|686.35|693.34|685.54|694.15|686.35|693.24|685.44|35
1655771520000|2022-06-21 00:32:00|693.33|685.53|693.1|685.3|693.35|685.55|692.95|685.15|29
1655771530000|2022-06-21 00:32:10|693.06|685.26|692.37|684.57|693.06|685.26|692.37|684.57|17
1655771540000|2022-06-21 00:32:20|692.41|684.61|691.22|683.42|692.41|684.61|691.22|683.42|28
1655771550000|2022-06-21 00:32:30|691.2|683.4|690.37|682.57|691.32|683.52|690.22|682.42|31
1655771560000|2022-06-21 00:32:40|690.39|682.59|688.56|680.76|690.39|682.59|688.56|680.76|31
1655771570000|2022-06-21 00:32:50|688.62|680.82|689.15|681.35|689.93|682.13|688.38|680.58|33
1655771580000|2022-06-21 00:33:00|689.16|681.36|688.38|680.58|689.16|681.36|688.33|680.53|36
1655771590000|2022-06-21 00:33:10|688.39|680.59|689.45|681.65|689.45|681.65|688.39|680.59|35
1655771600000|2022-06-21 00:33:20|689.62|681.82|689.47|681.67|689.62|681.82|689.39|681.59|20
1655771610000|2022-06-21 00:33:30|689.48|681.68|690.36|682.56|690.36|682.56|689.38|681.58|30
1655771620000|2022-06-21 00:33:40|690.34|682.54|689.28|681.48|690.37|682.57|689.23|681.43|31
1655771630000|2022-06-21 00:33:50|689.27|681.47|688.91|681.11|689.29|681.49|688.85|681.05|27
1655771640000|2022-06-21 00:34:00|688.9|681.1|688.03|680.23|689.11|681.31|688.02|680.22|26
1655771650000|2022-06-21 00:34:10|688.02|680.22|687.52|679.72|688.12|680.32|687.2|679.4|28
1655771660000|2022-06-21 00:34:20|687.47|679.67|689.07|681.27|689.37|681.57|687.46|679.66|28
1655771670000|2022-06-21 00:34:30|688.92|681.12|689.63|681.83|689.63|681.83|688.92|681.12|19
1655771680000|2022-06-21 00:34:40|689.65|681.85|690.72|682.92|690.75|682.95|689.63|681.83|36
1655771690000|2022-06-21 00:34:50|690.53|682.73|690.41|682.61|690.65|682.85|690.12|682.32|30
1655771700000|2022-06-21 00:35:00|690.37|682.57|690.61|682.81|690.73|682.93|690.04|682.24|35
1655771710000|2022-06-21 00:35:10|690.63|682.83|690.29|682.49|690.69|682.89|690.08|682.28|29
1655771720000|2022-06-21 00:35:20|690.28|682.48|690.54|682.74|690.74|682.94|690.28|682.48|27
1655771730000|2022-06-21 00:35:30|690.53|682.73|690.15|682.35|690.53|682.73|690.14|682.34|22
1655771740000|2022-06-21 00:35:40|690.04|682.24|690.36|682.56|690.52|682.72|690.04|682.24|25
1655771750000|2022-06-21 00:35:50|690.3|682.5|690.41|682.61|690.63|682.83|690.15|682.35|30
1655771760000|2022-06-21 00:36:00|690.4|682.6|690.35|682.55|690.4|682.6|690|682.2|29
1655771770000|2022-06-21 00:36:10|690.32|682.52|690.36|682.56|690.66|682.86|690.2|682.4|33
1655771780000|2022-06-21 00:36:20|690.35|682.55|690.32|682.52|690.42|682.62|690.09|682.29|30
1655771790000|2022-06-21 00:36:30|690.33|682.53|689.92|682.12|690.37|682.57|689.92|682.12|30
1655771800000|2022-06-21 00:36:40|689.93|682.13|690.36|682.56|690.38|682.58|689.93|682.13|24
1655771810000|2022-06-21 00:36:50|690.35|682.55|690.13|682.33|690.56|682.76|690.13|682.33|29
1655771820000|2022-06-21 00:37:00|690.14|682.34|689.94|682.14|690.23|682.43|689.94|682.14|25
1655771830000|2022-06-21 00:37:10|689.95|682.15|690.03|682.23|690.35|682.55|689.9|682.1|25
1655771840000|2022-06-21 00:37:20|690.01|682.21|690.07|682.27|690.17|682.37|689.86|682.06|26
1655771850000|2022-06-21 00:37:30|690.06|682.26|690.04|682.24|690.23|682.43|689.89|682.09|26
1655771860000|2022-06-21 00:37:40|690.05|682.25|688.56|680.76|690.05|682.25|688.29|680.49|33
1655771870000|2022-06-21 00:37:50|688.58|680.78|687.75|679.95|688.58|680.78|687.38|679.58|37
1655771880000|2022-06-21 00:38:00|687.74|679.94|688.45|680.65|688.47|680.67|687.7|679.9|23
1655771890000|2022-06-21 00:38:10|688.51|680.71|689.58|681.78|689.6|681.8|688.41|680.61|30
1655771900000|2022-06-21 00:38:20|689.59|681.79|690.7|682.9|690.77|682.97|689.55|681.75|30
1655771910000|2022-06-21 00:38:30|690.68|682.88|690.89|683.09|690.94|683.14|690.55|682.75|28
1655771920000|2022-06-21 00:38:40|690.9|683.1|690.73|682.93|690.94|683.14|690.68|682.88|27
1655771930000|2022-06-21 00:38:50|690.7|682.9|690.15|682.35|690.7|682.9|690.09|682.29|31
1655771940000|2022-06-21 00:39:00|690.12|682.32|689.99|682.19|690.22|682.42|689.86|682.06|24
1655771950000|2022-06-21 00:39:10|689.98|682.18|690.06|682.26|690.18|682.38|689.52|681.72|23
1655771960000|2022-06-21 00:39:20|690.1|682.3|690.21|682.41|690.45|682.65|690.03|682.23|22
1655771970000|2022-06-21 00:39:30|690.2|682.4|690.79|682.99|690.88|683.08|690.15|682.35|23
1655771980000|2022-06-21 00:39:40|690.8|683|690.38|682.58|691.05|683.25|690.21|682.41|32
1655771990000|2022-06-21 00:39:50|690.39|682.59|690|682.2|690.41|682.61|689.92|682.12|23
1655772000000|2022-06-21 00:40:00|689.99|682.19|689.95|682.15|690.25|682.45|689.27|681.47|25
1655772010000|2022-06-21 00:40:10|689.91|682.11|690.36|682.56|690.36|682.56|689.83|682.03|27
1655772020000|2022-06-21 00:40:20|690.35|682.55|690.12|682.32|690.36|682.56|689.87|682.07|24
1655772030000|2022-06-21 00:40:30|690.04|682.24|690|682.2|690.34|682.54|689.93|682.13|26
1655772040000|2022-06-21 00:40:40|690.01|682.21|690.02|682.22|690.34|682.54|689.93|682.13|19
1655772050000|2022-06-21 00:40:50|689.98|682.18|689.97|682.17|690|682.2|689.84|682.04|20
1655772060000|2022-06-21 00:41:00|690.03|682.23|690.57|682.77|690.7|682.9|690.03|682.23|19
1655772070000|2022-06-21 00:41:10|690.77|682.97|690.49|682.69|690.77|682.97|690.48|682.68|20
1655772080000|2022-06-21 00:41:20|690.48|682.68|689.99|682.19|690.48|682.68|689.99|682.19|26
1655772090000|2022-06-21 00:41:30|690|682.2|689.96|682.16|690.13|682.33|689.81|682.01|24
1655772100000|2022-06-21 00:41:40|689.95|682.15|689.94|682.14|690.07|682.27|689.91|682.11|22
1655772110000|2022-06-21 00:41:50|689.95|682.15|690.67|682.87|690.68|682.88|689.85|682.05|22
1655772120000|2022-06-21 00:42:00|690.65|682.85|690.5|682.7|690.93|683.13|690.32|682.52|30
1655772130000|2022-06-21 00:42:10|690.52|682.72|690.55|682.75|690.66|682.86|690.01|682.21|33
1655772140000|2022-06-21 00:42:20|690.49|682.69|690.16|682.36|690.58|682.78|689.99|682.19|29
1655772150000|2022-06-21 00:42:30|689.91|682.11|689.27|681.47|690.02|682.22|689.25|681.45|28
1655772160000|2022-06-21 00:42:40|689.25|681.45|689.7|681.9|689.9|682.1|689.24|681.44|28
1655772170000|2022-06-21 00:42:50|689.89|682.09|689.74|681.94|689.97|682.17|689.27|681.47|30
1655772180000|2022-06-21 00:43:00|689.75|681.95|688.86|681.06|689.78|681.98|688.72|680.92|31
1655772190000|2022-06-21 00:43:10|688.92|681.12|688.89|681.09|689.08|681.28|688.89|681.09|25
1655772200000|2022-06-21 00:43:20|688.88|681.08|689.02|681.22|689.1|681.3|688.81|681.01|25
1655772210000|2022-06-21 00:43:30|688.97|681.17|689.8|682|689.8|682|688.94|681.14|24
1655772220000|2022-06-21 00:43:40|689.81|682.01|689.92|682.12|689.94|682.14|689.81|682.01|23
1655772230000|2022-06-21 00:43:50|690.05|682.25|690|682.2|690.09|682.29|689.9|682.1|16
1655772240000|2022-06-21 00:44:00|689.98|682.18|689.58|681.78|690.01|682.21|689.58|681.78|28
1655772250000|2022-06-21 00:44:10|689.56|681.76|689.79|681.99|689.8|682|689.35|681.55|26
1655772260000|2022-06-21 00:44:20|689.78|681.98|689.97|682.17|690.03|682.23|689.71|681.91|22
1655772270000|2022-06-21 00:44:30|689.96|682.16|689.08|681.28|690.09|682.29|688.8|681|26
1655772280000|2022-06-21 00:44:40|689.09|681.29|689.15|681.35|689.15|681.35|688.97|681.17|16
1655772290000|2022-06-21 00:44:50|689.12|681.32|689.17|681.37|689.2|681.4|689.06|681.26|12
1655772300000|2022-06-21 00:45:00|689.27|681.47|689.13|681.33|689.38|681.58|688.95|681.15|31
1655772310000|2022-06-21 00:45:10|689.22|681.42|689.55|681.75|689.55|681.75|689.2|681.4|25
1655772320000|2022-06-21 00:45:20|689.57|681.77|689.47|681.67|689.6|681.8|689.47|681.67|22
1655772330000|2022-06-21 00:45:30|689.48|681.68|690.24|682.44|690.37|682.57|689.48|681.68|26
1655772340000|2022-06-21 00:45:40|690.25|682.45|690.54|682.74|690.54|682.74|690.25|682.45|28
1655772350000|2022-06-21 00:45:50|690.53|682.73|690.79|682.99|690.79|682.99|690.53|682.73|25
1655772360000|2022-06-21 00:46:00|690.75|682.95|691.33|683.53|691.57|683.77|690.75|682.95|25
1655772370000|2022-06-21 00:46:10|691.36|683.56|691.82|684.02|691.86|684.06|691.31|683.51|30
1655772380000|2022-06-21 00:46:20|691.98|684.18|693.3|685.5|693.42|685.62|691.98|684.18|37
1655772390000|2022-06-21 00:46:30|693.31|685.51|693.07|685.27|693.45|685.65|692.92|685.12|31
1655772400000|2022-06-21 00:46:40|693.08|685.28|692.98|685.18|693.12|685.32|692.9|685.1|29
1655772410000|2022-06-21 00:46:50|692.99|685.19|692.13|684.33|693.01|685.21|692.13|684.33|26
1655772420000|2022-06-21 00:47:00|692.22|684.42|692.47|684.67|692.5|684.7|692.21|684.41|24
1655772430000|2022-06-21 00:47:10|692.48|684.68|693.63|685.83|693.63|685.83|692.46|684.66|35
1655772440000|2022-06-21 00:47:20|693.64|685.84|693.94|686.14|694.33|686.53|693.64|685.84|32
1655772450000|2022-06-21 00:47:30|693.95|686.15|693.65|685.85|694.18|686.38|693.5|685.7|25
1655772460000|2022-06-21 00:47:40|693.71|685.91|693.18|685.38|693.74|685.94|693.18|685.38|24
1655772470000|2022-06-21 00:47:50|693.17|685.37|693.53|685.73|693.55|685.75|693.16|685.36|24
1655772480000|2022-06-21 00:48:00|693.54|685.74|694.41|686.61|694.41|686.61|693.47|685.67|29
1655772490000|2022-06-21 00:48:10|694.43|686.63|694.49|686.69|694.59|686.79|694.13|686.33|25
1655772500000|2022-06-21 00:48:20|694.47|686.67|694.63|686.83|694.69|686.89|694.42|686.62|29
1655772510000|2022-06-21 00:48:30|694.62|686.82|694.66|686.86|694.87|687.07|694.62|686.82|25
1655772520000|2022-06-21 00:48:40|694.6|686.8|694.92|687.12|694.92|687.12|694.6|686.8|19
1655772530000|2022-06-21 00:48:50|694.89|687.09|695.35|687.55|695.35|687.55|694.88|687.08|30
1655772540000|2022-06-21 00:49:00|695.36|687.56|695.83|688.03|696.17|688.37|695.34|687.54|27
1655772550000|2022-06-21 00:49:10|695.82|688.02|697.09|689.29|697.17|689.37|695.77|687.97|27
1655772560000|2022-06-21 00:49:20|697.27|689.47|697.46|689.66|698.65|690.85|697.21|689.41|36
1655772570000|2022-06-21 00:49:30|697.43|689.63|697.04|689.24|697.43|689.63|696.5|688.7|28
1655772580000|2022-06-21 00:49:40|697.02|689.22|697.6|689.8|697.63|689.83|697.01|689.21|32
1655772590000|2022-06-21 00:49:50|697.52|689.72|698.2|690.4|698.25|690.45|697.47|689.67|25
1655772600000|2022-06-21 00:50:00|698.18|690.38|698.37|690.57|698.76|690.96|698.18|690.38|35
1655772610000|2022-06-21 00:50:10|698.22|690.42|698.5|690.7|698.64|690.84|698.21|690.41|24
1655772620000|2022-06-21 00:50:20|698.72|690.92|698.57|690.77|699|691.2|698.5|690.7|31
1655772630000|2022-06-21 00:50:30|698.75|690.95|699.06|691.26|699.28|691.48|698.74|690.94|28
1655772640000|2022-06-21 00:50:40|699.08|691.28|700.2|692.4|700.62|692.82|699.08|691.28|32
1655772650000|2022-06-21 00:50:50|700.26|692.46|700.13|692.33|700.29|692.49|700.05|692.25|28
1655772660000|2022-06-21 00:51:00|700.12|692.32|700.21|692.41|700.37|692.57|699.94|692.14|32
1655772670000|2022-06-21 00:51:10|700.14|692.34|700.02|692.22|700.14|692.34|699.79|691.99|22
1655772680000|2022-06-21 00:51:20|699.98|692.18|700.07|692.27|700.11|692.31|699.86|692.06|31
1655772690000|2022-06-21 00:51:30|700.16|692.36|699.28|691.48|700.44|692.64|699.27|691.47|32
1655772700000|2022-06-21 00:51:40|699.27|691.47|699.47|691.67|699.55|691.75|699.19|691.39|33
1655772710000|2022-06-21 00:51:50|699.32|691.52|699.22|691.42|699.32|691.52|699.13|691.33|26
1655772720000|2022-06-21 00:52:00|699.2|691.4|699.7|691.9|699.7|691.9|699.09|691.29|28
1655772730000|2022-06-21 00:52:10|699.64|691.84|700.16|692.36|700.16|692.36|699.56|691.76|25
1655772740000|2022-06-21 00:52:20|700.06|692.26|700.05|692.25|700.29|692.49|699.88|692.08|31
1655772750000|2022-06-21 00:52:30|700.04|692.24|700.49|692.69|700.49|692.69|700.01|692.21|23
1655772760000|2022-06-21 00:52:40|700.48|692.68|700.61|692.81|700.86|693.06|700.42|692.62|27
1655772770000|2022-06-21 00:52:50|700.73|692.93|701.06|693.26|701.09|693.29|700.63|692.83|20
1655772780000|2022-06-21 00:53:00|701.04|693.24|700.21|692.41|701.16|693.36|700.18|692.38|27
1655772790000|2022-06-21 00:53:10|700.16|692.36|700.66|692.86|700.66|692.86|700.07|692.27|32
1655772800000|2022-06-21 00:53:20|700.63|692.83|702.04|694.24|702.04|694.24|700.63|692.83|30
1655772810000|2022-06-21 00:53:30|702.06|694.26|701.48|693.68|702.12|694.32|701.34|693.54|30
1655772820000|2022-06-21 00:53:40|701.69|693.89|701.32|693.52|701.69|693.89|701.22|693.42|29
1655772830000|2022-06-21 00:53:50|701.28|693.48|701.29|693.49|701.33|693.53|701.16|693.36|24
1655772840000|2022-06-21 00:54:00|701.26|693.46|701.25|693.45|701.29|693.49|700.99|693.19|25
1655772850000|2022-06-21 00:54:10|701.26|693.46|701.56|693.76|701.62|693.82|701.23|693.43|27
1655772860000|2022-06-21 00:54:20|701.57|693.77|701.16|693.36|701.84|694.04|701.16|693.36|26
1655772870000|2022-06-21 00:54:30|701.22|693.42|701.16|693.36|701.29|693.49|701.15|693.35|18
1655772880000|2022-06-21 00:54:40|701.05|693.25|701.13|693.33|701.21|693.41|701.03|693.23|21
1655772890000|2022-06-21 00:54:50|701.09|693.29|701.11|693.31|701.2|693.4|701.06|693.26|18
1655772900000|2022-06-21 00:55:00|701.09|693.29|701.07|693.27|701.18|693.38|701|693.2|28
1655772910000|2022-06-21 00:55:10|701.04|693.24|701.03|693.23|701.08|693.28|700.94|693.14|26
1655772920000|2022-06-21 00:55:20|700.99|693.19|701.06|693.26|701.11|693.31|700.84|693.04|20
1655772930000|2022-06-21 00:55:30|701.03|693.23|701.08|693.28|701.24|693.44|700.91|693.11|28
1655772940000|2022-06-21 00:55:40|701.14|693.34|701.12|693.32|701.38|693.58|701.01|693.21|23
1655772950000|2022-06-21 00:55:50|701.09|693.29|700.96|693.16|701.15|693.35|700.96|693.16|22
1655772960000|2022-06-21 00:56:00|700.97|693.17|701.56|693.76|701.56|693.76|700.97|693.17|27
1655772970000|2022-06-21 00:56:10|701.95|694.15|701.66|693.86|701.95|694.15|701.46|693.66|27
1655772980000|2022-06-21 00:56:20|701.59|693.79|702.29|694.49|702.29|694.49|701.59|693.79|25
1655772990000|2022-06-21 00:56:30|702.3|694.5|702.86|695.06|703.08|695.28|702.3|694.5|25
1655773000000|2022-06-21 00:56:40|702.84|695.04|702.98|695.18|703.07|695.27|702.79|694.99|24
1655773010000|2022-06-21 00:56:50|703.03|695.23|703.11|695.31|703.11|695.31|702.88|695.08|24
1655773020000|2022-06-21 00:57:00|703.12|695.32|702.98|695.18|703.31|695.51|702.98|695.18|31
1655773030000|2022-06-21 00:57:10|702.94|695.14|702.38|694.58|702.95|695.15|702.17|694.37|31
1655773040000|2022-06-21 00:57:20|702.39|694.59|702.76|694.96|703.11|695.31|702.39|694.59|31
1655773050000|2022-06-21 00:57:30|702.74|694.94|702.68|694.88|703.11|695.31|702.47|694.67|32
1655773060000|2022-06-21 00:57:40|702.62|694.82|702.92|695.12|703.06|695.26|702.57|694.77|33
1655773070000|2022-06-21 00:57:50|702.73|694.93|703|695.2|703.02|695.22|702.61|694.81|34
1655773080000|2022-06-21 00:58:00|703.03|695.23|703|695.2|703.07|695.27|702.94|695.14|30
1655773090000|2022-06-21 00:58:10|703.01|695.21|703.05|695.25|703.37|695.57|702.98|695.18|30
1655773100000|2022-06-21 00:58:20|703.03|695.23|702.39|694.59|703.03|695.23|702.13|694.33|30
1655773110000|2022-06-21 00:58:30|702.45|694.65|702.4|694.6|702.51|694.71|702.1|694.3|23
1655773120000|2022-06-21 00:58:40|702.41|694.61|702.5|694.7|702.5|694.7|702.14|694.34|25
1655773130000|2022-06-21 00:58:50|702.47|694.67|702.53|694.73|702.55|694.75|702.32|694.52|23
1655773140000|2022-06-21 00:59:00|702.54|694.74|702.49|694.69|702.71|694.91|702.35|694.55|26
1655773150000|2022-06-21 00:59:10|702.71|694.91|702.9|695.1|702.9|695.1|702.62|694.82|25
1655773160000|2022-06-21 00:59:20|702.91|695.11|702.94|695.14|703.24|695.44|702.9|695.1|28
1655773170000|2022-06-21 00:59:30|702.95|695.15|703.41|695.61|703.41|695.61|702.87|695.07|24
1655773180000|2022-06-21 00:59:40|703.4|695.6|703.43|695.63|703.51|695.71|703.11|695.31|35
1655773190000|2022-06-21 00:59:50|703.44|695.64|703.37|695.57|703.62|695.82|702.91|695.11|30
1655773200000|2022-06-21 01:00:00|703.35|695.55|703.86|696.06|704.06|696.26|702.95|695.15|33
1655773210000|2022-06-21 01:00:10|703.83|696.03|703.78|695.98|703.93|696.13|703.74|695.94|32
1655773220000|2022-06-21 01:00:20|703.74|695.94|704.46|696.66|704.5|696.7|703.52|695.72|28
1655773230000|2022-06-21 01:00:30|704.45|696.65|705.06|697.26|705.08|697.28|704.41|696.61|27
1655773240000|2022-06-21 01:00:40|705.27|697.47|705.6|697.8|705.7|697.9|705.27|697.47|31
1655773250000|2022-06-21 01:00:50|705.62|697.82|705.63|697.83|705.86|698.06|705.55|697.75|33
1655773260000|2022-06-21 01:01:00|705.64|697.84|705.75|697.95|705.87|698.07|705.58|697.78|36
1655773270000|2022-06-21 01:01:10|705.8|698|705.82|698.02|705.99|698.19|705.68|697.88|32
1655773280000|2022-06-21 01:01:20|705.83|698.03|706.8|699|706.85|699.05|705.81|698.01|35
1655773290000|2022-06-21 01:01:30|706.82|699.02|706.81|699.01|706.82|699.02|706.17|698.37|31
1655773300000|2022-06-21 01:01:40|706.8|699|706.78|698.98|707.14|699.34|706.37|698.57|29
1655773310000|2022-06-21 01:01:50|706.73|698.93|706.62|698.82|707.1|699.3|706.49|698.69|31
1655773320000|2022-06-21 01:02:00|706.76|698.96|706.27|698.47|706.9|699.1|706.27|698.47|30
1655773330000|2022-06-21 01:02:10|706.25|698.45|704.6|696.8|706.25|698.45|704.48|696.68|32
1655773340000|2022-06-21 01:02:20|704.62|696.82|703.23|695.43|704.62|696.82|703.11|695.31|32
1655773350000|2022-06-21 01:02:30|703.32|695.52|702.58|694.78|703.33|695.53|702.31|694.51|32
1655773360000|2022-06-21 01:02:40|702.59|694.79|702.3|694.5|702.67|694.87|702.2|694.4|34
1655773370000|2022-06-21 01:02:50|702.29|694.49|702.26|694.46|702.63|694.83|702.13|694.33|30
1655773380000|2022-06-21 01:03:00|701.87|694.07|702.88|695.08|703.35|695.55|701.87|694.07|33
1655773390000|2022-06-21 01:03:10|702.85|695.05|702.8|695|703.71|695.91|702.68|694.88|29
1655773400000|2022-06-21 01:03:20|702.78|694.98|702.65|694.85|702.89|695.09|702.59|694.79|28
1655773410000|2022-06-21 01:03:30|702.67|694.87|702.17|694.37|702.67|694.87|701.83|694.03|32
1655773420000|2022-06-21 01:03:40|702.2|694.4|702.58|694.78|702.58|694.78|701.74|693.94|28
1655773430000|2022-06-21 01:03:50|702.53|694.73|702.53|694.73|702.64|694.84|702.38|694.58|24
1655773440000|2022-06-21 01:04:00|702.52|694.72|702.71|694.91|702.76|694.96|702.2|694.4|29
1655773450000|2022-06-21 01:04:10|702.9|695.1|702.92|695.12|703.61|695.81|702.71|694.91|36
1655773460000|2022-06-21 01:04:20|702.72|694.92|702.91|695.11|703.18|695.38|702.56|694.76|27
1655773470000|2022-06-21 01:04:30|702.9|695.1|702.42|694.62|702.91|695.11|702.09|694.29|32
1655773480000|2022-06-21 01:04:40|702.69|694.89|702.29|694.49|702.69|694.89|702.14|694.34|32
1655773490000|2022-06-21 01:04:50|702.28|694.48|702.34|694.54|702.58|694.78|702.03|694.23|32
1655773500000|2022-06-21 01:05:00|702.31|694.51|702.33|694.53|702.63|694.83|702.31|694.51|24
1655773510000|2022-06-21 01:05:10|702.25|694.45|702.05|694.25|702.55|694.75|701.99|694.19|27
1655773520000|2022-06-21 01:05:20|702.04|694.24|701.99|694.19|702.17|694.37|701.96|694.16|21
1655773530000|2022-06-21 01:05:30|702|694.2|702.01|694.21|702.07|694.27|701.9|694.1|26
1655773540000|2022-06-21 01:05:40|702.02|694.22|701.41|693.61|702.03|694.23|701.41|693.61|27
1655773550000|2022-06-21 01:05:50|701.43|693.63|701.38|693.58|701.68|693.88|701.34|693.54|27
1655773560000|2022-06-21 01:06:00|701.34|693.54|701.32|693.52|701.45|693.65|701.29|693.49|21
1655773570000|2022-06-21 01:06:10|701.3|693.5|701.31|693.51|701.37|693.57|701.19|693.39|24
1655773580000|2022-06-21 01:06:20|701.29|693.49|701.14|693.34|701.29|693.49|701.14|693.34|14
1655773590000|2022-06-21 01:06:30|701.22|693.42|701.4|693.6|701.6|693.8|701.22|693.42|19
1655773600000|2022-06-21 01:06:40|701.18|693.38|701.08|693.28|701.2|693.4|701.05|693.25|25
1655773610000|2022-06-21 01:06:50|701.07|693.27|701.2|693.4|701.24|693.44|701|693.2|18
1655773620000|2022-06-21 01:07:00|701.21|693.41|701.72|693.92|701.72|693.92|701.12|693.32|23
1655773630000|2022-06-21 01:07:10|701.69|693.89|701.95|694.15|702.31|694.51|701.69|693.89|25
1655773640000|2022-06-21 01:07:20|701.96|694.16|702.15|694.35|702.19|694.39|701.93|694.13|23
1655773650000|2022-06-21 01:07:30|702.13|694.33|702.98|695.18|703.07|695.27|702.12|694.32|25
1655773660000|2022-06-21 01:07:40|702.96|695.16|703.04|695.24|703.17|695.37|702.8|695|24
1655773670000|2022-06-21 01:07:50|703.03|695.23|702.26|694.46|703.09|695.29|702.24|694.44|30
1655773680000|2022-06-21 01:08:00|702.25|694.45|702.19|694.39|702.28|694.48|702.03|694.23|30
1655773690000|2022-06-21 01:08:10|702.18|694.38|702.1|694.3|702.2|694.4|702.04|694.24|20
1655773700000|2022-06-21 01:08:20|702.12|694.32|702.13|694.33|702.55|694.75|702.11|694.31|27
1655773710000|2022-06-21 01:08:30|702.15|694.35|702.67|694.87|702.7|694.9|702.15|694.35|22
1655773720000|2022-06-21 01:08:40|702.69|694.89|702.98|695.18|703.05|695.25|702.64|694.84|18
1655773730000|2022-06-21 01:08:50|702.97|695.17|702.81|695.01|703.15|695.35|702.78|694.98|26
1655773740000|2022-06-21 01:09:00|702.82|695.02|702.85|695.05|702.93|695.13|702.72|694.92|29
1655773750000|2022-06-21 01:09:10|702.84|695.04|703.06|695.26|703.13|695.33|702.79|694.99|27
1655773760000|2022-06-21 01:09:20|702.91|695.11|702.99|695.19|703|695.2|702.88|695.08|21
1655773770000|2022-06-21 01:09:30|703.01|695.21|703.1|695.3|703.45|695.65|703.01|695.21|27
1655773780000|2022-06-21 01:09:40|703.11|695.31|703.39|695.59|703.43|695.63|703.09|695.29|27
1655773790000|2022-06-21 01:09:50|703.4|695.6|703.28|695.48|703.46|695.66|703.28|695.48|22
1655773800000|2022-06-21 01:10:00|703.33|695.53|703.12|695.32|703.33|695.53|702.89|695.09|26
1655773810000|2022-06-21 01:10:10|703.1|695.3|703.02|695.22|703.11|695.31|702.92|695.12|27
1655773820000|2022-06-21 01:10:20|702.97|695.17|703.11|695.31|703.13|695.33|702.96|695.16|25
1655773830000|2022-06-21 01:10:30|703.09|695.29|703.75|695.95|703.75|695.95|703.09|695.29|24
1655773840000|2022-06-21 01:10:40|703.76|695.96|703.97|696.17|704.03|696.23|703.74|695.94|26
1655773850000|2022-06-21 01:10:50|703.95|696.15|704.52|696.72|704.63|696.83|703.95|696.15|28
1655773860000|2022-06-21 01:11:00|704.53|696.73|703.98|696.18|704.56|696.76|703.93|696.13|24
1655773870000|2022-06-21 01:11:10|703.97|696.17|704.11|696.31|704.22|696.42|703.88|696.08|30
1655773880000|2022-06-21 01:11:20|704.1|696.3|704.8|697|704.83|697.03|703.93|696.13|33
1655773890000|2022-06-21 01:11:30|704.79|696.99|705.23|697.43|705.26|697.46|704.65|696.85|31
1655773900000|2022-06-21 01:11:40|705.33|697.53|705.89|698.09|705.89|698.09|704.98|697.18|33
1655773910000|2022-06-21 01:11:50|705.94|698.14|706.42|698.62|706.51|698.71|705.81|698.01|26
1655773920000|2022-06-21 01:12:00|706.45|698.65|706.6|698.8|707.01|699.21|706.25|698.45|28
1655773930000|2022-06-21 01:12:10|706.7|698.9|706.38|698.58|706.77|698.97|706.16|698.36|29
1655773940000|2022-06-21 01:12:20|706.37|698.57|706.15|698.35|706.37|698.57|706.12|698.32|31
1655773950000|2022-06-21 01:12:30|706.14|698.34|705.97|698.17|706.18|698.38|705.83|698.03|33
1655773960000|2022-06-21 01:12:40|705.98|698.18|705.97|698.17|706.02|698.22|705.89|698.09|25
1655773970000|2022-06-21 01:12:50|705.96|698.16|705.97|698.17|706.08|698.28|705.89|698.09|28
1655773980000|2022-06-21 01:13:00|705.98|698.18|706.88|699.08|706.93|699.13|705.98|698.18|32
1655773990000|2022-06-21 01:13:10|706.87|699.07|707.05|699.25|707.41|699.61|706.81|699.01|32
1655774000000|2022-06-21 01:13:20|707.04|699.24|707.3|699.5|707.32|699.52|706.84|699.04|24
1655774010000|2022-06-21 01:13:30|707.34|699.54|708.28|700.48|708.51|700.71|707.04|699.24|33
1655774020000|2022-06-21 01:13:40|708.3|700.5|708.88|701.08|709.12|701.32|708.27|700.47|33
1655774030000|2022-06-21 01:13:50|708.86|701.06|708.55|700.75|709.02|701.22|708.47|700.67|33
1655774040000|2022-06-21 01:14:00|708.57|700.77|710.26|702.46|710.4|702.6|708.52|700.72|33
1655774050000|2022-06-21 01:14:10|709.83|702.03|708.88|701.08|709.83|702.03|708.82|701.02|33
1655774060000|2022-06-21 01:14:20|708.18|700.38|707.95|700.15|708.37|700.57|707.55|699.75|34
1655774070000|2022-06-21 01:14:30|708.19|700.39|707.87|700.07|708.54|700.74|707.87|700.07|29
1655774080000|2022-06-21 01:14:40|707.88|700.08|708.37|700.57|708.5|700.7|707.75|699.95|33
1655774090000|2022-06-21 01:14:50|708.34|700.54|708.56|700.76|708.67|700.87|708.27|700.47|25
1655774100000|2022-06-21 01:15:00|708.6|700.8|708.77|700.97|708.8|701|708.45|700.65|35
1655774110000|2022-06-21 01:15:10|708.74|700.94|710.21|702.41|710.21|702.41|708.73|700.93|31
1655774120000|2022-06-21 01:15:20|710.22|702.42|711.16|703.36|711.2|703.4|710.22|702.42|32
1655774130000|2022-06-21 01:15:30|711.21|703.41|710.05|702.25|711.21|703.41|709.89|702.09|32
1655774140000|2022-06-21 01:15:40|710.06|702.26|709.88|702.08|710.07|702.27|709.48|701.68|35
1655774150000|2022-06-21 01:15:50|709.83|702.03|709.18|701.38|709.83|702.03|709.06|701.26|35
1655774160000|2022-06-21 01:16:00|709.24|701.44|709.73|701.93|709.81|702.01|708.68|700.88|33
1655774170000|2022-06-21 01:16:10|709.7|701.9|709.89|702.09|709.98|702.18|709.62|701.82|29
1655774180000|2022-06-21 01:16:20|709.88|702.08|710.34|702.54|710.49|702.69|709.87|702.07|28
1655774190000|2022-06-21 01:16:30|710.38|702.58|710.35|702.55|710.55|702.75|710.28|702.48|28
1655774200000|2022-06-21 01:16:40|710.34|702.54|709.19|701.39|710.44|702.64|709.14|701.34|35
1655774210000|2022-06-21 01:16:50|709.18|701.38|709.01|701.21|709.2|701.4|708.66|700.86|26
1655774220000|2022-06-21 01:17:00|708.98|701.18|708.4|700.6|708.98|701.18|708.35|700.55|26
1655774230000|2022-06-21 01:17:10|708.22|700.42|707.86|700.06|708.22|700.42|707.86|700.06|33
1655774240000|2022-06-21 01:17:20|707.88|700.08|708.49|700.69|708.49|700.69|707.88|700.08|33
1655774250000|2022-06-21 01:17:30|708.42|700.62|708.65|700.85|708.65|700.85|708.27|700.47|29
1655774260000|2022-06-21 01:17:40|708.68|700.88|708.65|700.85|708.78|700.98|708.64|700.84|25
1655774270000|2022-06-21 01:17:50|708.68|700.88|708.23|700.43|708.78|700.98|708.17|700.37|28
1655774280000|2022-06-21 01:18:00|708.22|700.42|707.53|699.73|708.22|700.42|707.43|699.63|32
1655774290000|2022-06-21 01:18:10|707.59|699.79|707.33|699.53|707.59|699.79|706.92|699.12|30
1655774300000|2022-06-21 01:18:20|707.44|699.64|707.89|700.09|708.48|700.68|707.44|699.64|29
1655774310000|2022-06-21 01:18:30|707.99|700.19|708.41|700.61|708.52|700.72|707.84|700.04|20
1655774320000|2022-06-21 01:18:40|708.35|700.55|708.73|700.93|708.75|700.95|708.33|700.53|26
1655774330000|2022-06-21 01:18:50|708.52|700.72|707.43|699.63|708.67|700.87|707.43|699.63|33
1655774340000|2022-06-21 01:19:00|707.42|699.62|707.14|699.34|707.71|699.91|707.08|699.28|30
1655774350000|2022-06-21 01:19:10|707.12|699.32|706.73|698.93|707.41|699.61|706.67|698.87|32
1655774360000|2022-06-21 01:19:20|706.74|698.94|707.75|699.95|707.81|700.01|706.68|698.88|36
1655774370000|2022-06-21 01:19:30|707.74|699.94|707.37|699.57|707.74|699.94|707.37|699.57|33
1655774380000|2022-06-21 01:19:40|707.32|699.52|706.81|699.01|707.32|699.52|706.8|699|31
1655774390000|2022-06-21 01:19:50|706.77|698.97|705.93|698.13|707.1|699.3|705.93|698.13|32
1655774400000|2022-06-21 01:20:00|705.91|698.11|706.05|698.25|706.4|698.6|705.77|697.97|26
1655774410000|2022-06-21 01:20:10|705.99|698.19|705.51|697.71|706.04|698.24|705.51|697.71|27
1655774420000|2022-06-21 01:20:20|705.45|697.65|705.07|697.27|705.45|697.65|705.07|697.27|31
1655774430000|2022-06-21 01:20:30|705.03|697.23|705.06|697.26|705.18|697.38|704.82|697.02|33
1655774440000|2022-06-21 01:20:40|705.05|697.25|705.11|697.31|705.11|697.31|704.96|697.16|29
1655774450000|2022-06-21 01:20:50|705.09|697.29|704.88|697.08|705.09|697.29|704.81|697.01|27
1655774460000|2022-06-21 01:21:00|704.87|697.07|704.99|697.19|705.11|697.31|704.75|696.95|30
1655774470000|2022-06-21 01:21:10|704.97|697.17|704.34|696.54|705.02|697.22|704.31|696.51|29
1655774480000|2022-06-21 01:21:20|704.38|696.58|704.66|696.86|704.69|696.89|704.38|696.58|26
1655774490000|2022-06-21 01:21:30|704.64|696.84|704.62|696.82|704.64|696.84|704.08|696.28|31
1655774500000|2022-06-21 01:21:40|704.61|696.81|704.64|696.84|704.67|696.87|704.48|696.68|27
1655774510000|2022-06-21 01:21:50|704.65|696.85|704.67|696.87|704.8|697|704.62|696.82|25
1655774520000|2022-06-21 01:22:00|704.66|696.86|704.63|696.83|704.74|696.94|704.54|696.74|30
1655774530000|2022-06-21 01:22:10|704.64|696.84|704.8|697|704.81|697.01|704.6|696.8|21
1655774540000|2022-06-21 01:22:20|704.79|696.99|704.77|696.97|704.79|696.99|704.72|696.92|20
1655774550000|2022-06-21 01:22:30|704.76|696.96|705.43|697.63|705.43|697.63|704.75|696.95|28
1655774560000|2022-06-21 01:22:40|705.44|697.64|705.47|697.67|705.48|697.68|705.43|697.63|12
1655774570000|2022-06-21 01:22:50|705.49|697.69|705.53|697.73|705.68|697.88|705.43|697.63|21
1655774580000|2022-06-21 01:23:00|705.55|697.75|705.21|697.41|705.55|697.75|705.04|697.24|27
1655774590000|2022-06-21 01:23:10|705.12|697.32|704.92|697.12|705.12|697.32|704.84|697.04|25
1655774600000|2022-06-21 01:23:20|704.88|697.08|704.84|697.04|705.07|697.27|704.79|696.99|24
1655774610000|2022-06-21 01:23:30|704.81|697.01|705.17|697.37|705.37|697.57|704.72|696.92|30
1655774620000|2022-06-21 01:23:40|705.13|697.33|705|697.2|705.13|697.33|704.76|696.96|25
1655774630000|2022-06-21 01:23:50|705.01|697.21|704.92|697.12|705.01|697.21|704.92|697.12|23
1655774640000|2022-06-21 01:24:00|704.93|697.13|704.95|697.15|704.97|697.17|704.92|697.12|14
1655774650000|2022-06-21 01:24:10|704.91|697.11|704.91|697.11|704.97|697.17|704.84|697.04|25
1655774660000|2022-06-21 01:24:20|704.93|697.13|704.91|697.11|704.97|697.17|704.85|697.05|25
1655774670000|2022-06-21 01:24:30|704.9|697.1|704.94|697.14|704.94|697.14|704.76|696.96|29
1655774680000|2022-06-21 01:24:40|704.95|697.15|704.9|697.1|705|697.2|704.79|696.99|28
1655774690000|2022-06-21 01:24:50|704.88|697.08|705.19|697.39|705.2|697.4|704.88|697.08|26
1655774700000|2022-06-21 01:25:00|705.21|697.41|705.02|697.22|705.36|697.56|704.92|697.12|29
1655774710000|2022-06-21 01:25:10|705.03|697.23|704.91|697.11|705.24|697.44|704.91|697.11|28
1655774720000|2022-06-21 01:25:20|704.87|697.07|704.87|697.07|705.12|697.32|704.86|697.06|19
1655774730000|2022-06-21 01:25:30|704.92|697.12|704.79|696.99|705|697.2|704.68|696.88|21
1655774740000|2022-06-21 01:25:40|704.73|696.93|705.31|697.51|705.35|697.55|704.73|696.93|26
1655774750000|2022-06-21 01:25:50|705.34|697.54|705.41|697.61|705.48|697.68|705.3|697.5|25
1655774760000|2022-06-21 01:26:00|705.4|697.6|704.93|697.13|705.49|697.69|704.93|697.13|26
1655774770000|2022-06-21 01:26:10|705.01|697.21|704.93|697.13|705.09|697.29|704.9|697.1|22
1655774780000|2022-06-21 01:26:20|704.92|697.12|705.14|697.34|705.14|697.34|704.92|697.12|24
1655774790000|2022-06-21 01:26:30|705.17|697.37|705.11|697.31|705.17|697.37|704.93|697.13|18
1655774800000|2022-06-21 01:26:40|705.12|697.32|705.06|697.26|705.15|697.35|705.01|697.21|26
1655774810000|2022-06-21 01:26:50|705.09|697.29|705.02|697.22|705.17|697.37|704.89|697.09|22
1655774820000|2022-06-21 01:27:00|705.03|697.23|704.37|696.57|705.03|697.23|703.92|696.12|31
1655774830000|2022-06-21 01:27:10|704.32|696.52|704.12|696.32|704.43|696.63|704.11|696.31|24
1655774840000|2022-06-21 01:27:20|704.11|696.31|704.06|696.26|704.12|696.32|703.99|696.19|19
1655774850000|2022-06-21 01:27:30|703.81|696.01|703.78|695.98|703.91|696.11|703.76|695.96|16
1655774860000|2022-06-21 01:27:40|703.77|695.97|703.71|695.91|703.98|696.18|703.7|695.9|22
1655774870000|2022-06-21 01:27:50|703.7|695.9|704.13|696.33|704.6|696.8|703.7|695.9|30
1655774880000|2022-06-21 01:28:00|704.11|696.31|704.13|696.33|704.24|696.44|704.05|696.25|24
1655774890000|2022-06-21 01:28:10|704.12|696.32|704.41|696.61|704.44|696.64|703.98|696.18|27
1655774900000|2022-06-21 01:28:20|704.35|696.55|704.23|696.43|704.5|696.7|704.06|696.26|29
1655774910000|2022-06-21 01:28:30|704.22|696.42|704.13|696.33|704.25|696.45|704.05|696.25|31
1655774920000|2022-06-21 01:28:40|703.53|695.73|702.84|695.04|703.53|695.73|702.84|695.04|32
1655774930000|2022-06-21 01:28:50|702.71|694.91|702.77|694.97|702.81|695.01|702.42|694.62|33
1655774940000|2022-06-21 01:29:00|702.8|695|702.55|694.75|702.91|695.11|702.41|694.61|32
1655774950000|2022-06-21 01:29:10|702.54|694.74|702.77|694.97|703.02|695.22|702.5|694.7|25
1655774960000|2022-06-21 01:29:20|702.55|694.75|702.64|694.84|702.82|695.02|702.55|694.75|18
1655774970000|2022-06-21 01:29:30|702.78|694.98|702.68|694.88|702.82|695.02|702.66|694.86|22
1655774980000|2022-06-21 01:29:40|702.81|695.01|702.68|694.88|702.81|695.01|702.52|694.72|25
1655774990000|2022-06-21 01:29:50|702.55|694.75|702.19|694.39|702.66|694.86|702.09|694.29|26
1655775000000|2022-06-21 01:30:00|702.18|694.38|702.41|694.61|702.43|694.63|702.06|694.26|28
1655775010000|2022-06-21 01:30:10|702.4|694.6|701.82|694.02|702.4|694.6|701.77|693.97|28
1655775020000|2022-06-21 01:30:20|701.81|694.01|701.86|694.06|701.9|694.1|701.8|694|29
1655775030000|2022-06-21 01:30:30|701.85|694.05|701.79|693.99|701.91|694.11|701.77|693.97|28
1655775040000|2022-06-21 01:30:40|701.83|694.03|701.75|693.95|701.92|694.12|701.75|693.95|16
1655775050000|2022-06-21 01:30:50|701.79|693.99|701.77|693.97|701.79|693.99|701.76|693.96|10
1655775060000|2022-06-21 01:31:00|701.76|693.96|702.61|694.81|702.61|694.81|701.76|693.96|21
1655775070000|2022-06-21 01:31:10|702.62|694.82|702.07|694.27|702.62|694.82|701.91|694.11|31
1655775080000|2022-06-21 01:31:20|702.12|694.32|702.02|694.22|702.46|694.66|701.87|694.07|21
1655775090000|2022-06-21 01:31:30|702.01|694.21|702.42|694.62|702.42|694.62|701.99|694.19|19
1655775100000|2022-06-21 01:31:40|702.41|694.61|702.08|694.28|702.44|694.64|702.08|694.28|26
1655775110000|2022-06-21 01:31:50|702.09|694.29|702.02|694.22|702.09|694.29|702.02|694.22|11
1655775120000|2022-06-21 01:32:00|702.01|694.21|701.82|694.02|702.01|694.21|701.77|693.97|16
1655775130000|2022-06-21 01:32:10|701.85|694.05|702.36|694.56|702.39|694.59|701.79|693.99|14
1655775140000|2022-06-21 01:32:20|702.38|694.58|703.89|696.09|704.2|696.4|702.38|694.58|33
1655775150000|2022-06-21 01:32:30|703.84|696.04|703.83|696.03|703.86|696.06|703.65|695.85|23
1655775160000|2022-06-21 01:32:40|703.82|696.02|703.97|696.17|703.97|696.17|703.65|695.85|25
1655775170000|2022-06-21 01:32:50|704.01|696.21|703.87|696.07|704.03|696.23|703.87|696.07|11
1655775180000|2022-06-21 01:33:00|703.85|696.05|703.39|695.59|703.95|696.15|703.32|695.52|34
1655775190000|2022-06-21 01:33:10|703.28|695.48|702.89|695.09|703.28|695.48|702.89|695.09|28
1655775200000|2022-06-21 01:33:20|702.9|695.1|703.04|695.24|703.23|695.43|702.9|695.1|26
1655775210000|2022-06-21 01:33:30|703.05|695.25|703.03|695.23|703.11|695.31|702.58|694.78|32
1655775220000|2022-06-21 01:33:40|702.78|694.98|702.73|694.93|702.94|695.14|702.73|694.93|22
1655775230000|2022-06-21 01:33:50|702.75|694.95|703.49|695.69|703.5|695.7|702.75|694.95|34
1655775240000|2022-06-21 01:34:00|703.5|695.7|703.18|695.38|703.51|695.71|703.16|695.36|22
1655775250000|2022-06-21 01:34:10|703.2|695.4|703.52|695.72|703.52|695.72|703.17|695.37|20
1655775260000|2022-06-21 01:34:20|703.5|695.7|703.68|695.88|703.79|695.99|703.5|695.7|18
1655775270000|2022-06-21 01:34:30|703.65|695.85|704.72|696.92|704.72|696.92|703.62|695.82|21
1655775280000|2022-06-21 01:34:40|704.58|696.78|704.07|696.27|704.58|696.78|704.03|696.23|25
1655775290000|2022-06-21 01:34:50|703.99|696.19|703.85|696.05|703.99|696.19|703.83|696.03|12
1655775300000|2022-06-21 01:35:00|703.82|696.02|703.11|695.31|704|696.2|702.68|694.88|33
1655775310000|2022-06-21 01:35:10|703.12|695.32|702.72|694.92|703.12|695.32|702.72|694.92|25
1655775320000|2022-06-21 01:35:20|702.82|695.02|702.86|695.06|703.19|695.39|702.82|695.02|24
1655775330000|2022-06-21 01:35:30|702.84|695.04|702.32|694.52|703.07|695.27|702.32|694.52|24
1655775340000|2022-06-21 01:35:40|702.31|694.51|702.38|694.58|702.63|694.83|702.29|694.49|28
1655775350000|2022-06-21 01:35:50|702.5|694.7|702.16|694.36|702.5|694.7|702.16|694.36|28
1655775360000|2022-06-21 01:36:00|702.14|694.34|701.83|694.03|702.24|694.44|701.81|694.01|28
1655775370000|2022-06-21 01:36:10|701.8|694|701.91|694.11|702.06|694.26|701.72|693.92|30
1655775380000|2022-06-21 01:36:20|701.92|694.12|702.05|694.25|702.45|694.65|701.92|694.12|29
1655775390000|2022-06-21 01:36:30|702.11|694.31|701.99|694.19|702.36|694.56|701.95|694.15|23
1655775400000|2022-06-21 01:36:40|701.98|694.18|702.04|694.24|702.55|694.75|701.93|694.13|21
1655775410000|2022-06-21 01:36:50|702.03|694.23|701.94|694.14|702.03|694.23|701.92|694.12|20
1655775420000|2022-06-21 01:37:00|701.96|694.16|702.67|694.87|702.81|695.01|701.96|694.16|16
1655775430000|2022-06-21 01:37:10|702.68|694.88|702.09|694.29|702.83|695.03|702.09|694.29|28
1655775440000|2022-06-21 01:37:20|702.19|694.39|702.42|694.62|702.69|694.89|702.17|694.37|25
1655775450000|2022-06-21 01:37:30|702.39|694.59|702.02|694.22|702.43|694.63|702.02|694.22|27
1655775460000|2022-06-21 01:37:40|702.12|694.32|701.99|694.19|702.12|694.32|701.99|694.19|18
1655775470000|2022-06-21 01:37:50|702.01|694.21|701.92|694.12|702.06|694.26|701.91|694.11|14
1655775480000|2022-06-21 01:38:00|701.91|694.11|701.96|694.16|702.01|694.21|701.88|694.08|25
1655775490000|2022-06-21 01:38:10|701.95|694.15|701.19|693.39|701.95|694.15|701.15|693.35|24
1655775500000|2022-06-21 01:38:20|701.17|693.37|700.99|693.19|701.19|693.39|700.89|693.09|26
1655775510000|2022-06-21 01:38:30|701.02|693.22|700.87|693.07|701.22|693.42|700.87|693.07|19
1655775520000|2022-06-21 01:38:40|700.86|693.06|700.79|692.99|701.07|693.27|700.75|692.95|20
1655775530000|2022-06-21 01:38:50|700.78|692.98|700.75|692.95|700.95|693.15|700.69|692.89|18
1655775540000|2022-06-21 01:39:00|700.76|692.96|700.88|693.08|701.05|693.25|700.74|692.94|24
1655775550000|2022-06-21 01:39:10|700.89|693.09|700.96|693.16|700.96|693.16|700.63|692.83|24
1655775560000|2022-06-21 01:39:20|700.95|693.15|700.22|692.42|700.95|693.15|700.11|692.31|23
1655775570000|2022-06-21 01:39:30|700.28|692.48|700.53|692.73|700.62|692.82|700.01|692.21|25
1655775580000|2022-06-21 01:39:40|700.62|692.82|700.46|692.66|700.63|692.83|700.2|692.4|29
1655775590000|2022-06-21 01:39:50|700.56|692.76|700.27|692.47|700.93|693.13|700.27|692.47|27
1655775600000|2022-06-21 01:40:00|700.26|692.46|699.97|692.17|700.28|692.48|699.93|692.13|28
1655775610000|2022-06-21 01:40:10|699.96|692.16|699.87|692.07|700.08|692.28|699.83|692.03|18
1655775620000|2022-06-21 01:40:20|699.9|692.1|699.74|691.94|700.03|692.23|699.74|691.94|16
1655775630000|2022-06-21 01:40:30|699.72|691.92|699.68|691.88|699.75|691.95|699.62|691.82|16
1655775640000|2022-06-21 01:40:40|699.65|691.85|699.91|692.11|700.09|692.29|699.63|691.83|15
1655775650000|2022-06-21 01:40:50|699.9|692.1|700.66|692.86|700.68|692.88|699.88|692.08|24
1655775660000|2022-06-21 01:41:00|700.59|692.79|699.71|691.91|700.59|692.79|699.58|691.78|26
1655775670000|2022-06-21 01:41:10|699.68|691.88|698.98|691.18|699.68|691.88|698.96|691.16|32
1655775680000|2022-06-21 01:41:20|698.79|690.99|698.56|690.76|698.87|691.07|697.98|690.18|32
1655775690000|2022-06-21 01:41:30|698.66|690.86|699.33|691.53|699.4|691.6|698.65|690.85|30
1655775700000|2022-06-21 01:41:40|699.34|691.54|699.02|691.22|699.36|691.56|698.98|691.18|22
1655775710000|2022-06-21 01:41:50|698.99|691.19|698.96|691.16|699.44|691.64|698.88|691.08|26
1655775720000|2022-06-21 01:42:00|698.95|691.15|699.01|691.21|699.02|691.22|698.91|691.11|23
1655775730000|2022-06-21 01:42:10|699.02|691.22|699.08|691.28|699.49|691.69|698.98|691.18|27
1655775740000|2022-06-21 01:42:20|699.07|691.27|698.21|690.41|699.07|691.27|698.2|690.4|30
1655775750000|2022-06-21 01:42:30|698.2|690.4|698.56|690.76|698.57|690.77|698.05|690.25|25
1655775760000|2022-06-21 01:42:40|698.5|690.7|698.18|690.38|698.51|690.71|698.1|690.3|18
1655775770000|2022-06-21 01:42:50|698.27|690.47|698.4|690.6|698.44|690.64|698.23|690.43|19
1655775780000|2022-06-21 01:43:00|698.39|690.59|698.5|690.7|698.5|690.7|698.1|690.3|23
1655775790000|2022-06-21 01:43:10|698.51|690.71|698.14|690.34|698.53|690.73|698.09|690.29|24
1655775800000|2022-06-21 01:43:20|698.25|690.45|698.46|690.66|698.58|690.78|698.21|690.41|30
1655775810000|2022-06-21 01:43:30|698.45|690.65|698.16|690.36|698.45|690.65|698.04|690.24|17
1655775820000|2022-06-21 01:43:40|698.15|690.35|698.26|690.46|698.4|690.6|698.11|690.31|22
1655775830000|2022-06-21 01:43:50|698.25|690.45|698.15|690.35|698.29|690.49|698.11|690.31|22
1655775840000|2022-06-21 01:44:00|698.09|690.29|698.08|690.28|698.14|690.34|697.91|690.11|23
1655775850000|2022-06-21 01:44:10|698.05|690.25|698.06|690.26|698.12|690.32|697.96|690.16|21
1655775860000|2022-06-21 01:44:20|698.05|690.25|698.01|690.21|698.12|690.32|697.88|690.08|22
1655775870000|2022-06-21 01:44:30|698|690.2|697.63|689.83|698|690.2|697.63|689.83|27
1655775880000|2022-06-21 01:44:40|697.62|689.82|696.28|688.48|697.62|689.82|696.25|688.45|26
1655775890000|2022-06-21 01:44:50|696.29|688.49|696.27|688.47|696.4|688.6|696.22|688.42|26
1655775900000|2022-06-21 01:45:00|696.26|688.46|695.97|688.17|696.57|688.77|695.97|688.17|25
1655775910000|2022-06-21 01:45:10|696.06|688.26|695.92|688.12|696.09|688.29|695.92|688.12|20
1655775920000|2022-06-21 01:45:20|695.91|688.11|695.91|688.11|696.1|688.3|695.74|687.94|30
1655775930000|2022-06-21 01:45:30|695.94|688.14|697.18|689.38|697.19|689.39|695.94|688.14|27
1655775940000|2022-06-21 01:45:40|697.19|689.39|697.32|689.52|697.32|689.52|697.13|689.33|15
1655775950000|2022-06-21 01:45:50|697.34|689.54|697.46|689.66|697.76|689.96|697.34|689.54|22
1655775960000|2022-06-21 01:46:00|697.48|689.68|698.03|690.23|698.03|690.23|697.44|689.64|24
1655775970000|2022-06-21 01:46:10|698.11|690.31|698|690.2|698.28|690.48|697.95|690.15|24
1655775980000|2022-06-21 01:46:20|697.97|690.17|698.49|690.69|698.68|690.88|697.97|690.17|22
1655775990000|2022-06-21 01:46:30|698.5|690.7|698.56|690.76|698.59|690.79|698.5|690.7|20
1655776000000|2022-06-21 01:46:40|698.57|690.77|698.49|690.69|698.57|690.77|698.48|690.68|13
1655776010000|2022-06-21 01:46:50|698.47|690.67|698.51|690.71|698.61|690.81|698.45|690.65|27
1655776020000|2022-06-21 01:47:00|698.53|690.73|698.67|690.87|698.78|690.98|698.53|690.73|28
1655776030000|2022-06-21 01:47:10|698.65|690.85|698.75|690.95|698.75|690.95|698.63|690.83|22
1655776040000|2022-06-21 01:47:20|698.76|690.96|699.2|691.4|699.2|691.4|698.71|690.91|17
1655776050000|2022-06-21 01:47:30|699.24|691.44|699.42|691.62|699.42|691.62|699.24|691.44|17
1655776060000|2022-06-21 01:47:40|699.41|691.61|699.42|691.62|699.42|691.62|699.32|691.52|11
1655776070000|2022-06-21 01:47:50|699.41|691.61|699.4|691.6|699.44|691.64|699.32|691.52|15
1655776080000|2022-06-21 01:48:00|699.42|691.62|699.45|691.65|699.62|691.82|699.35|691.55|23
1655776090000|2022-06-21 01:48:10|699.46|691.66|699.4|691.6|699.57|691.77|699.4|691.6|12
1655776100000|2022-06-21 01:48:20|699.45|691.65|699.44|691.64|699.48|691.68|699.37|691.57|16
1655776110000|2022-06-21 01:48:30|699.46|691.66|699.43|691.63|699.7|691.9|699.43|691.63|18
1655776120000|2022-06-21 01:48:40|699.47|691.67|699.53|691.73|699.53|691.73|699.47|691.67|6
1655776130000|2022-06-21 01:48:50|699.52|691.72|699.42|691.62|699.52|691.72|699.41|691.61|19
1655776140000|2022-06-21 01:49:00|699.43|691.63|700.52|692.72|700.52|692.72|699.43|691.63|25
1655776150000|2022-06-21 01:49:10|700.64|692.84|700.91|693.11|700.91|693.11|700.61|692.81|24
1655776160000|2022-06-21 01:49:20|700.92|693.12|701.73|693.93|701.73|693.93|700.86|693.06|29
1655776170000|2022-06-21 01:49:30|701.74|693.94|701.74|693.94|701.84|694.04|701.67|693.87|23
1655776180000|2022-06-21 01:49:40|701.73|693.93|701.95|694.15|701.95|694.15|701.7|693.9|23
1655776190000|2022-06-21 01:49:50|701.89|694.09|701.85|694.05|701.9|694.1|701.73|693.93|25
1655776200000|2022-06-21 01:50:00|701.83|694.03|701.76|693.96|701.83|694.03|701.7|693.9|14
1655776210000|2022-06-21 01:50:10|701.75|693.95|702|694.2|702.11|694.31|701.66|693.86|23
1655776220000|2022-06-21 01:50:20|702.01|694.21|702.27|694.47|702.27|694.47|702|694.2|13
1655776230000|2022-06-21 01:50:30|702.3|694.5|701.86|694.06|702.32|694.52|701.69|693.89|17
1655776240000|2022-06-21 01:50:40|701.87|694.07|701.99|694.19|702.06|694.26|701.85|694.05|30
1655776250000|2022-06-21 01:50:50|702|694.2|701.07|693.27|702.09|694.29|700.98|693.18|24
1655776260000|2022-06-21 01:51:00|701.06|693.26|701.1|693.3|701.13|693.33|700.97|693.17|20
1655776270000|2022-06-21 01:51:10|701.14|693.34|701.16|693.36|701.21|693.41|700.89|693.09|26
1655776280000|2022-06-21 01:51:20|701.17|693.37|701.08|693.28|701.21|693.41|701.05|693.25|27
1655776290000|2022-06-21 01:51:30|701.09|693.29|701.09|693.29|701.12|693.32|701.03|693.23|23
1655776300000|2022-06-21 01:51:40|701.07|693.27|701.03|693.23|701.1|693.3|701.03|693.23|16
1655776310000|2022-06-21 01:51:50|701.02|693.22|701.05|693.25|701.13|693.33|701|693.2|17
1655776320000|2022-06-21 01:52:00|701.08|693.28|701.42|693.62|701.51|693.71|701.08|693.28|31
1655776330000|2022-06-21 01:52:10|701.44|693.64|701.37|693.57|701.63|693.83|701.33|693.53|23
1655776340000|2022-06-21 01:52:20|701.42|693.62|701.08|693.28|701.48|693.68|701.08|693.28|24
1655776350000|2022-06-21 01:52:30|701.07|693.27|701.31|693.51|701.31|693.51|700.92|693.12|27
1655776360000|2022-06-21 01:52:40|701.35|693.55|701.02|693.22|701.42|693.62|701.02|693.22|29
1655776370000|2022-06-21 01:52:50|701.01|693.21|701.29|693.49|701.35|693.55|701|693.2|22
1655776380000|2022-06-21 01:53:00|701.3|693.5|701.16|693.36|701.36|693.56|701.08|693.28|20
1655776390000|2022-06-21 01:53:10|701.18|693.38|701.26|693.46|701.45|693.65|701.18|693.38|28
1655776400000|2022-06-21 01:53:20|701.17|693.37|700.96|693.16|701.21|693.41|700.95|693.15|30
1655776410000|2022-06-21 01:53:30|700.95|693.15|700.97|693.17|701.03|693.23|700.94|693.14|18
1655776420000|2022-06-21 01:53:40|700.96|693.16|701.02|693.22|701.04|693.24|700.94|693.14|24
1655776430000|2022-06-21 01:53:50|701.03|693.23|700.98|693.18|701.05|693.25|700.97|693.17|17
1655776440000|2022-06-21 01:54:00|700.97|693.17|701.5|693.7|701.5|693.7|700.97|693.17|28
1655776450000|2022-06-21 01:54:10|701.49|693.69|701.82|694.02|701.87|694.07|701.49|693.69|20
1655776460000|2022-06-21 01:54:20|701.86|694.06|701.85|694.05|701.93|694.13|701.8|694|14
1655776470000|2022-06-21 01:54:30|701.8|694|702.9|695.1|703.22|695.42|701.8|694|30
1655776480000|2022-06-21 01:54:40|702.88|695.08|702.99|695.19|703|695.2|702.74|694.94|25
1655776490000|2022-06-21 01:54:50|702.93|695.13|702.84|695.04|702.93|695.13|702.83|695.03|16
1655776500000|2022-06-21 01:55:00|702.85|695.05|702.88|695.08|702.91|695.11|702.77|694.97|24
1655776510000|2022-06-21 01:55:10|702.83|695.03|702.89|695.09|703.26|695.46|702.83|695.03|26
1655776520000|2022-06-21 01:55:20|702.88|695.08|703.04|695.24|703.04|695.24|702.86|695.06|18
1655776530000|2022-06-21 01:55:30|703.05|695.25|703.2|695.4|703.26|695.46|703.05|695.25|26
1655776540000|2022-06-21 01:55:40|703.23|695.43|703.53|695.73|703.57|695.77|703.21|695.41|26
1655776550000|2022-06-21 01:55:50|703.52|695.72|703.45|695.65|703.53|695.73|703.44|695.64|16
1655776560000|2022-06-21 01:56:00|703.46|695.66|703.66|695.86|703.67|695.87|703.46|695.66|26
1655776570000|2022-06-21 01:56:10|703.61|695.81|703.67|695.87|703.72|695.92|703.57|695.77|21
1655776580000|2022-06-21 01:56:20|703.65|695.85|705.03|697.23|705.03|697.23|703.65|695.85|31
1655776590000|2022-06-21 01:56:30|705.08|697.28|704.61|696.81|705.09|697.29|704.48|696.68|30
1655776600000|2022-06-21 01:56:40|704.65|696.85|704.6|696.8|704.84|697.04|704.5|696.7|30
1655776610000|2022-06-21 01:56:50|704.54|696.74|704.6|696.8|704.92|697.12|704.44|696.64|32
1655776620000|2022-06-21 01:57:00|704.54|696.74|704.79|696.99|704.86|697.06|704.53|696.73|23
1655776630000|2022-06-21 01:57:10|704.84|697.04|705.25|697.45|705.29|697.49|704.84|697.04|16
1655776640000|2022-06-21 01:57:20|705.28|697.48|705.41|697.61|705.42|697.62|705.18|697.38|16
1655776650000|2022-06-21 01:57:30|705.42|697.62|705.38|697.58|705.47|697.67|705.32|697.52|21
1655776660000|2022-06-21 01:57:40|705.29|697.49|705.49|697.69|705.51|697.71|705.03|697.23|28
1655776670000|2022-06-21 01:57:50|705.57|697.77|705.7|697.9|705.7|697.9|705.38|697.58|23
1655776680000|2022-06-21 01:58:00|705.52|697.72|705.08|697.28|705.56|697.76|704.95|697.15|30
1655776690000|2022-06-21 01:58:10|705.04|697.24|705.54|697.74|705.54|697.74|705.04|697.24|30
1655776700000|2022-06-21 01:58:20|705.56|697.76|705.58|697.78|705.6|697.8|705.53|697.73|15
1655776710000|2022-06-21 01:58:30|705.61|697.81|706.88|699.08|707.21|699.41|705.59|697.79|32
1655776720000|2022-06-21 01:58:40|706.89|699.09|707.18|699.38|707.21|699.41|706.89|699.09|32
1655776730000|2022-06-21 01:58:50|707.15|699.35|706.95|699.15|707.16|699.36|706.66|698.86|30
1655776740000|2022-06-21 01:59:00|707.04|699.24|706.89|699.09|707.12|699.32|706.85|699.05|26
1655776750000|2022-06-21 01:59:10|706.98|699.18|706.84|699.04|706.98|699.18|706.37|698.57|29
1655776760000|2022-06-21 01:59:20|706.83|699.03|707.68|699.88|707.68|699.88|706.77|698.97|26
1655776770000|2022-06-21 01:59:30|707.57|699.77|707.45|699.65|707.71|699.91|707.38|699.58|26
1655776780000|2022-06-21 01:59:40|707.46|699.66|707.43|699.63|707.51|699.71|707.4|699.6|21
1655776790000|2022-06-21 01:59:50|707.42|699.62|707.16|699.36|707.45|699.65|707.12|699.32|28
1655776800000|2022-06-21 02:00:00|707.13|699.33|708.53|700.73|708.53|700.73|707.07|699.27|29
1655776810000|2022-06-21 02:00:10|708.62|700.82|708.94|701.14|709.46|701.66|708.56|700.76|31
1655776820000|2022-06-21 02:00:20|708.89|701.09|709.86|702.06|709.89|702.09|708.89|701.09|27
1655776830000|2022-06-21 02:00:30|709.82|702.02|710.17|702.37|710.17|702.37|709.77|701.97|24
1655776840000|2022-06-21 02:00:40|710.15|702.35|709.61|701.81|710.15|702.35|709.59|701.79|31
1655776850000|2022-06-21 02:00:50|709.79|701.99|709.21|701.41|710.16|702.36|709.21|701.41|24
1655776860000|2022-06-21 02:01:00|709.18|701.38|708.42|700.62|709.24|701.44|708.42|700.62|32
1655776870000|2022-06-21 02:01:10|708.41|700.61|708.56|700.76|708.73|700.93|708.39|700.59|31
1655776880000|2022-06-21 02:01:20|708.69|700.89|709.42|701.62|709.42|701.62|708.69|700.89|30
1655776890000|2022-06-21 02:01:30|709.43|701.63|709.77|701.97|709.96|702.16|709.42|701.62|27
1655776900000|2022-06-21 02:01:40|709.76|701.96|709.91|702.11|709.93|702.13|709.71|701.91|18
1655776910000|2022-06-21 02:01:50|709.9|702.1|709.96|702.16|710.02|702.22|709.9|702.1|21
1655776920000|2022-06-21 02:02:00|709.94|702.14|709.9|702.1|709.97|702.17|709.84|702.04|16
1655776930000|2022-06-21 02:02:10|709.89|702.09|709.27|701.47|709.89|702.09|709.27|701.47|25
1655776940000|2022-06-21 02:02:20|709.28|701.48|709.58|701.78|709.61|701.81|709.26|701.46|26
1655776950000|2022-06-21 02:02:30|709.56|701.76|709.73|701.93|709.74|701.94|709.54|701.74|24
1655776960000|2022-06-21 02:02:40|709.72|701.92|709.75|701.95|709.75|701.95|709.53|701.73|23
1655776970000|2022-06-21 02:02:50|709.73|701.93|709.9|702.1|709.9|702.1|709.61|701.81|28
1655776980000|2022-06-21 02:03:00|709.92|702.12|710.16|702.36|710.54|702.74|709.92|702.12|26
1655776990000|2022-06-21 02:03:10|710.11|702.31|710.09|702.29|710.14|702.34|709.9|702.1|26
1655777000000|2022-06-21 02:03:20|710.11|702.31|710.4|702.6|710.41|702.61|709.97|702.17|22
1655777010000|2022-06-21 02:03:30|710.43|702.63|710.72|702.92|710.72|702.92|710.43|702.63|25
1655777020000|2022-06-21 02:03:40|710.79|702.99|710.6|702.8|710.95|703.15|710.6|702.8|24
1655777030000|2022-06-21 02:03:50|710.65|702.85|710.58|702.78|710.81|703.01|710.55|702.75|20
1655777040000|2022-06-21 02:04:00|710.65|702.85|710.45|702.65|711|703.2|710.45|702.65|28
1655777050000|2022-06-21 02:04:10|710.49|702.69|710.54|702.74|710.74|702.94|710.48|702.68|23
1655777060000|2022-06-21 02:04:20|710.55|702.75|710.54|702.74|710.78|702.98|710.52|702.72|24
1655777070000|2022-06-21 02:04:30|710.55|702.75|710|702.2|710.57|702.77|709.99|702.19|29
1655777080000|2022-06-21 02:04:40|709.92|702.12|709.25|701.45|710.03|702.23|708.75|700.95|31
1655777090000|2022-06-21 02:04:50|709.28|701.48|708.73|700.93|709.28|701.48|708.73|700.93|23
1655777100000|2022-06-21 02:05:00|708.74|700.94|707.89|700.09|708.74|700.94|707.77|699.97|30
1655777110000|2022-06-21 02:05:10|708.02|700.22|706.6|698.8|708.02|700.22|706.15|698.35|37
1655777120000|2022-06-21 02:05:20|706.58|698.78|706.53|698.73|706.68|698.88|706.3|698.5|28
1655777130000|2022-06-21 02:05:30|706.55|698.75|706.17|698.37|706.59|698.79|705.71|697.91|27
1655777140000|2022-06-21 02:05:40|706.13|698.33|704.28|696.48|706.15|698.35|704.27|696.47|34
1655777150000|2022-06-21 02:05:50|704.34|696.54|703.74|695.94|704.34|696.54|703.74|695.94|28
1655777160000|2022-06-21 02:06:00|704.1|696.3|704.07|696.27|704.1|696.3|703.73|695.93|32
1655777170000|2022-06-21 02:06:10|703.94|696.14|703.69|695.89|703.94|696.14|703.65|695.85|26
1655777180000|2022-06-21 02:06:20|703.7|695.9|703.09|695.29|703.7|695.9|702.56|694.76|29
1655777190000|2022-06-21 02:06:30|703.45|695.65|703.31|695.51|703.83|696.03|703.31|695.51|34
1655777200000|2022-06-21 02:06:40|703.23|695.43|703.21|695.41|703.6|695.8|703.12|695.32|38
1655777210000|2022-06-21 02:06:50|703.2|695.4|703.48|695.68|703.67|695.87|703.18|695.38|26
1655777220000|2022-06-21 02:07:00|703.49|695.69|703.88|696.08|704.14|696.34|703.45|695.65|28
1655777230000|2022-06-21 02:07:10|703.89|696.09|703.97|696.17|704.5|696.7|703.89|696.09|33
1655777240000|2022-06-21 02:07:20|703.91|696.11|703.73|695.93|704.26|696.46|703.73|695.93|29
1655777250000|2022-06-21 02:07:30|703.86|696.06|703.28|695.48|703.89|696.09|703.17|695.37|32
1655777260000|2022-06-21 02:07:40|703.34|695.54|703.12|695.32|703.42|695.62|702.8|695|23
1655777270000|2022-06-21 02:07:50|703.14|695.34|703.01|695.21|703.41|695.61|703.01|695.21|23
1655777280000|2022-06-21 02:08:00|703.05|695.25|702.42|694.62|703.26|695.46|702.42|694.62|25
1655777290000|2022-06-21 02:08:10|702.4|694.6|702.55|694.75|702.57|694.77|702.35|694.55|19
1655777300000|2022-06-21 02:08:20|702.57|694.77|702.8|695|702.81|695.01|702.57|694.77|26
1655777310000|2022-06-21 02:08:30|702.76|694.96|702.02|694.22|702.76|694.96|702.02|694.22|22
1655777320000|2022-06-21 02:08:40|702.06|694.26|701.95|694.15|702.21|694.41|701.5|693.7|23
1655777330000|2022-06-21 02:08:50|701.76|693.96|701.77|693.97|701.94|694.14|701.7|693.9|17
1655777340000|2022-06-21 02:09:00|701.84|694.04|701.77|693.97|701.96|694.16|701.69|693.89|20
1655777350000|2022-06-21 02:09:10|702.02|694.22|701.88|694.08|702.47|694.67|701.86|694.06|30
1655777360000|2022-06-21 02:09:20|701.87|694.07|702.01|694.21|702.08|694.28|701.87|694.07|25
1655777370000|2022-06-21 02:09:30|702.06|694.26|701.97|694.17|702.3|694.5|701.97|694.17|22
1655777380000|2022-06-21 02:09:40|701.96|694.16|702.15|694.35|702.15|694.35|701.96|694.16|15
1655777390000|2022-06-21 02:09:50|702.14|694.34|702.35|694.55|702.45|694.65|702.14|694.34|29
1655777400000|2022-06-21 02:10:00|702.56|694.76|702.54|694.74|702.65|694.85|702.53|694.73|18
1655777410000|2022-06-21 02:10:10|702.53|694.73|702.81|695.01|702.82|695.02|702.49|694.69|25
1655777420000|2022-06-21 02:10:20|702.8|695|702.97|695.17|703.19|695.39|702.8|695|20
1655777430000|2022-06-21 02:10:30|702.99|695.19|702.95|695.15|703.02|695.22|702.87|695.07|24
1655777440000|2022-06-21 02:10:40|702.91|695.11|702.94|695.14|703.05|695.25|702.86|695.06|15
1655777450000|2022-06-21 02:10:50|702.95|695.15|702.2|694.4|702.98|695.18|701.92|694.12|24
1655777460000|2022-06-21 02:11:00|702.17|694.37|701.48|693.68|702.17|694.37|701.41|693.61|26
1655777470000|2022-06-21 02:11:10|701.49|693.69|701.12|693.32|701.53|693.73|701.1|693.3|21
1655777480000|2022-06-21 02:11:20|701.16|693.36|701.33|693.53|701.33|693.53|700.99|693.19|25
1655777490000|2022-06-21 02:11:30|701.35|693.55|701.12|693.32|701.57|693.77|701.12|693.32|21
1655777500000|2022-06-21 02:11:40|701.13|693.33|700.85|693.05|701.24|693.44|700.85|693.05|26
1655777510000|2022-06-21 02:11:50|700.94|693.14|700.77|692.97|701.03|693.23|700.34|692.54|31
1655777520000|2022-06-21 02:12:00|700.79|692.99|701.06|693.26|701.15|693.35|700.75|692.95|24
1655777530000|2022-06-21 02:12:10|700.95|693.15|701.05|693.25|701.16|693.36|700.94|693.14|26
1655777540000|2022-06-21 02:12:20|701.04|693.24|701.17|693.37|701.21|693.41|701.03|693.23|23
1655777550000|2022-06-21 02:12:30|701.08|693.28|701.17|693.37|701.3|693.5|701.07|693.27|16
1655777560000|2022-06-21 02:12:40|701.16|693.36|700.99|693.19|701.16|693.36|700.91|693.11|18
1655777570000|2022-06-21 02:12:50|701|693.2|700.95|693.15|701.07|693.27|700.85|693.05|19
1655777580000|2022-06-21 02:13:00|701|693.2|700.83|693.03|701.03|693.23|700.83|693.03|20
1655777590000|2022-06-21 02:13:10|700.78|692.98|700.89|693.09|700.89|693.09|700.71|692.91|16
1655777600000|2022-06-21 02:13:20|700.94|693.14|700.52|692.72|700.96|693.16|700.39|692.59|21
1655777610000|2022-06-21 02:13:30|700.48|692.68|700.44|692.64|700.54|692.74|700.41|692.61|22
1655777620000|2022-06-21 02:13:40|700.41|692.61|700.53|692.73|700.77|692.97|700.41|692.61|20
1655777630000|2022-06-21 02:13:50|700.54|692.74|700.66|692.86|700.69|692.89|700.54|692.74|20
1655777640000|2022-06-21 02:14:00|700.64|692.84|700.69|692.89|700.7|692.9|700.51|692.71|15
1655777650000|2022-06-21 02:14:10|700.68|692.88|700.58|692.78|700.7|692.9|700.34|692.54|23
1655777660000|2022-06-21 02:14:20|700.57|692.77|700.39|692.59|700.57|692.77|700.37|692.57|23
1655777670000|2022-06-21 02:14:30|700.43|692.63|700.51|692.71|700.57|692.77|700.33|692.53|28
1655777680000|2022-06-21 02:14:40|700.52|692.72|700.61|692.81|700.78|692.98|700.43|692.63|25
1655777690000|2022-06-21 02:14:50|700.55|692.75|700.05|692.25|700.55|692.75|700.05|692.25|29
1655777700000|2022-06-21 02:15:00|699.99|692.19|699.87|692.07|700.35|692.55|699.71|691.91|27
1655777710000|2022-06-21 02:15:10|699.86|692.06|700.41|692.61|700.42|692.62|699.74|691.94|30
1655777720000|2022-06-21 02:15:20|700.42|692.62|700.67|692.87|700.67|692.87|700.34|692.54|26
1655777730000|2022-06-21 02:15:30|700.64|692.84|700.84|693.04|701.26|693.46|700.63|692.83|26
1655777740000|2022-06-21 02:15:40|700.79|692.99|700.54|692.74|700.84|693.04|700.49|692.69|25
1655777750000|2022-06-21 02:15:50|700.53|692.73|700.42|692.62|700.55|692.75|700.41|692.61|23
1655777760000|2022-06-21 02:16:00|700.43|692.63|700.08|692.28|700.47|692.67|700.08|692.28|27
1655777770000|2022-06-21 02:16:10|700.07|692.27|700.33|692.53|700.36|692.56|699.98|692.18|20
1655777780000|2022-06-21 02:16:20|700.32|692.52|700.19|692.39|700.32|692.52|699.77|691.97|20
1655777790000|2022-06-21 02:16:30|700.21|692.41|700.18|692.38|700.21|692.41|700.14|692.34|16
1655777800000|2022-06-21 02:16:40|700.15|692.35|700.32|692.52|700.39|692.59|700.15|692.35|23
1655777810000|2022-06-21 02:16:50|700.31|692.51|700.24|692.44|700.36|692.56|700.17|692.37|27
1655777820000|2022-06-21 02:17:00|700.16|692.36|700.04|692.24|700.3|692.5|699.98|692.18|23
1655777830000|2022-06-21 02:17:10|700.05|692.25|700.3|692.5|700.3|692.5|699.78|691.98|20
1655777840000|2022-06-21 02:17:20|700.28|692.48|700.33|692.53|700.48|692.68|700.01|692.21|22
1655777850000|2022-06-21 02:17:30|700.34|692.54|700.74|692.94|701.05|693.25|700.34|692.54|21
1655777860000|2022-06-21 02:17:40|700.73|692.93|700.73|692.93|700.77|692.97|700.72|692.92|25
1655777870000|2022-06-21 02:17:50|700.82|693.02|701|693.2|701.24|693.44|700.82|693.02|32
1655777880000|2022-06-21 02:18:00|700.98|693.18|701.09|693.29|701.09|693.29|700.81|693.01|29
1655777890000|2022-06-21 02:18:10|701.1|693.3|701.01|693.21|701.23|693.43|700.97|693.17|25
1655777900000|2022-06-21 02:18:20|701|693.2|701.06|693.26|701.09|693.29|700.94|693.14|23
1655777910000|2022-06-21 02:18:30|701.01|693.21|701.01|693.21|701.06|693.26|700.97|693.17|16
1655777920000|2022-06-21 02:18:40|700.97|693.17|701.13|693.33|701.35|693.55|700.97|693.17|20
1655777930000|2022-06-21 02:18:50|701.08|693.28|701.08|693.28|701.16|693.36|700.78|692.98|31
1655777940000|2022-06-21 02:19:00|701.07|693.27|701.39|693.59|701.5|693.7|701.07|693.27|23
1655777950000|2022-06-21 02:19:10|701.53|693.73|701.01|693.21|701.53|693.73|701|693.2|24
1655777960000|2022-06-21 02:19:20|701.11|693.31|701.07|693.27|701.14|693.34|701|693.2|21
1655777970000|2022-06-21 02:19:30|701.03|693.23|701.15|693.35|701.18|693.38|701.02|693.22|17
1655777980000|2022-06-21 02:19:40|701.18|693.38|701.5|693.7|701.53|693.73|701.13|693.33|19
1655777990000|2022-06-21 02:19:50|701.51|693.71|702.25|694.45|702.25|694.45|701.51|693.71|24
1655778000000|2022-06-21 02:20:00|702.16|694.36|702.04|694.24|702.16|694.36|702|694.2|22
1655778010000|2022-06-21 02:20:10|702.03|694.23|702|694.2|702.03|694.23|701.83|694.03|16
1655778020000|2022-06-21 02:20:20|702.04|694.24|702.54|694.74|702.59|694.79|702.04|694.24|21
1655778030000|2022-06-21 02:20:30|702.53|694.73|702.53|694.73|702.57|694.77|702.51|694.71|22
1655778040000|2022-06-21 02:20:40|702.54|694.74|702.94|695.14|702.96|695.16|702.53|694.73|27
1655778050000|2022-06-21 02:20:50|702.98|695.18|702.94|695.14|703|695.2|702.82|695.02|19
1655778060000|2022-06-21 02:21:00|702.93|695.13|703.13|695.33|703.51|695.71|702.93|695.13|31
1655778070000|2022-06-21 02:21:10|703.09|695.29|703.1|695.3|703.1|695.3|703.04|695.24|8
1655778080000|2022-06-21 02:21:20|703.11|695.31|702.77|694.97|703.16|695.36|702.77|694.97|25
1655778090000|2022-06-21 02:21:30|702.79|694.99|701.92|694.12|702.93|695.13|701.92|694.12|23
1655778100000|2022-06-21 02:21:40|702.07|694.27|701.28|693.48|702.1|694.3|701.28|693.48|27
1655778110000|2022-06-21 02:21:50|701.27|693.47|700.88|693.08|701.31|693.51|700.87|693.07|28
1655778120000|2022-06-21 02:22:00|700.9|693.1|700.39|692.59|701.38|693.58|700.38|692.58|29
1655778130000|2022-06-21 02:22:10|700.42|692.62|699.11|691.31|700.42|692.62|699.08|691.28|34
1655778140000|2022-06-21 02:22:20|699|691.2|698.79|690.99|699.16|691.36|698.65|690.85|31
1655778150000|2022-06-21 02:22:30|698.9|691.1|698.51|690.71|698.93|691.13|698.5|690.7|31
1655778160000|2022-06-21 02:22:40|698.5|690.7|699.56|691.76|699.58|691.78|698.5|690.7|29
1655778170000|2022-06-21 02:22:50|699.55|691.75|699.2|691.4|699.55|691.75|699.12|691.32|25
1655778180000|2022-06-21 02:23:00|699.16|691.36|699.47|691.67|699.54|691.74|698.93|691.13|29
1655778190000|2022-06-21 02:23:10|699.45|691.65|699.08|691.28|699.45|691.65|699.08|691.28|26
1655778200000|2022-06-21 02:23:20|699.12|691.32|698.75|690.95|699.12|691.32|698.65|690.85|30
1655778210000|2022-06-21 02:23:30|698.79|690.99|698.84|691.04|699.16|691.36|698.59|690.79|35
1655778220000|2022-06-21 02:23:40|698.79|690.99|698.84|691.04|699.06|691.26|698.71|690.91|24
1655778230000|2022-06-21 02:23:50|698.86|691.06|699.64|691.84|699.64|691.84|698.73|690.93|28
1655778240000|2022-06-21 02:24:00|699.63|691.83|700.58|692.78|700.58|692.78|699.63|691.83|31
1655778250000|2022-06-21 02:24:10|700.91|693.11|701.71|693.91|701.71|693.91|700.73|692.93|29
1655778260000|2022-06-21 02:24:20|701.8|694|702.04|694.24|702.12|694.32|701.8|694|23
1655778270000|2022-06-21 02:24:30|702.14|694.34|703.65|695.85|703.65|695.85|702.14|694.34|35
1655778280000|2022-06-21 02:24:40|703.67|695.87|705.42|697.62|705.5|697.7|703.67|695.87|27
1655778290000|2022-06-21 02:24:50|705.45|697.65|704.39|696.59|705.7|697.9|704.39|696.59|31
1655778300000|2022-06-21 02:25:00|704.38|696.58|703.36|695.56|704.43|696.63|703.36|695.56|29
1655778310000|2022-06-21 02:25:10|703.42|695.62|703.49|695.69|703.52|695.72|703.09|695.29|25
1655778320000|2022-06-21 02:25:20|703.52|695.72|703.59|695.79|703.61|695.81|703.42|695.62|11
1655778330000|2022-06-21 02:25:30|703.55|695.75|704.61|696.81|704.62|696.82|703.55|695.75|26
1655778340000|2022-06-21 02:25:40|704.62|696.82|705.28|697.48|705.28|697.48|704.53|696.73|16
1655778350000|2022-06-21 02:25:50|705.29|697.49|705.8|698|705.8|698|705.09|697.29|31
1655778360000|2022-06-21 02:26:00|705.97|698.17|706.66|698.86|706.75|698.95|705.85|698.05|29
1655778370000|2022-06-21 02:26:10|706.63|698.83|706.88|699.08|706.88|699.08|706.54|698.74|22
1655778380000|2022-06-21 02:26:20|706.68|698.88|706.83|699.03|706.93|699.13|706.39|698.59|24
1655778390000|2022-06-21 02:26:30|706.84|699.04|706.56|698.76|706.84|699.04|706.56|698.76|18
1655778400000|2022-06-21 02:26:40|706.61|698.81|706.62|698.82|706.64|698.84|706.56|698.76|12
1655778410000|2022-06-21 02:26:50|706.6|698.8|706.46|698.66|706.62|698.82|706.41|698.61|12
1655778420000|2022-06-21 02:27:00|706.51|698.71|706.46|698.66|706.67|698.87|706.46|698.66|13
1655778430000|2022-06-21 02:27:10|706.47|698.67|706.41|698.61|707.02|699.22|706.41|698.61|22
1655778440000|2022-06-21 02:27:20|706.4|698.6|706.62|698.82|706.65|698.85|706.34|698.54|15
1655778450000|2022-06-21 02:27:30|706.63|698.83|706.03|698.23|706.63|698.83|705.65|697.85|23
1655778460000|2022-06-21 02:27:40|706.01|698.21|705.76|697.96|706.09|698.29|705.55|697.75|13
1655778470000|2022-06-21 02:27:50|706.31|698.51|706.08|698.28|706.31|698.51|706.02|698.22|11
1655778480000|2022-06-21 02:28:00|706.03|698.23|706.26|698.46|706.31|698.51|705.98|698.18|23
1655778490000|2022-06-21 02:28:10|706.3|698.5|706.75|698.95|706.75|698.95|706.29|698.49|21
1655778500000|2022-06-21 02:28:20|706.78|698.98|706.74|698.94|706.81|699.01|706.72|698.92|7
1655778510000|2022-06-21 02:28:30|706.76|698.96|706.73|698.93|706.79|698.99|706.73|698.93|8
1655778520000|2022-06-21 02:28:40|706.66|698.86|706.36|698.56|706.66|698.86|705.91|698.11|24
1655778530000|2022-06-21 02:28:50|706.37|698.57|706.63|698.83|706.65|698.85|706.32|698.52|19
1655778540000|2022-06-21 02:29:00|706.64|698.84|705.92|698.12|706.66|698.86|705.76|697.96|26
1655778550000|2022-06-21 02:29:10|706.02|698.22|705.83|698.03|706.02|698.22|705.82|698.02|15
1655778560000|2022-06-21 02:29:20|705.82|698.02|706.22|698.42|706.31|698.51|705.82|698.02|28
1655778570000|2022-06-21 02:29:30|706.23|698.43|706.4|698.6|706.52|698.72|706.06|698.26|24
1655778580000|2022-06-21 02:29:40|706.37|698.57|706.19|698.39|706.37|698.57|706.18|698.38|10
1655778590000|2022-06-21 02:29:50|706.2|698.4|705.25|697.45|706.26|698.46|704.97|697.17|27
1655778600000|2022-06-21 02:30:00|704.91|697.11|704.46|696.66|704.98|697.18|704.46|696.66|27
1655778610000|2022-06-21 02:30:10|704.51|696.71|703.76|695.96|704.84|697.04|703.76|695.96|23
1655778620000|2022-06-21 02:30:20|703.72|695.92|703.96|696.16|704.14|696.34|703.59|695.79|17
1655778630000|2022-06-21 02:30:30|703.99|696.19|703.83|696.03|703.99|696.19|703.82|696.02|12
1655778640000|2022-06-21 02:30:40|703.88|696.08|704.37|696.57|704.37|696.57|703.88|696.08|24
1655778650000|2022-06-21 02:30:50|704.39|696.59|704.92|697.12|704.96|697.16|704.39|696.59|21
1655778660000|2022-06-21 02:31:00|704.94|697.14|706.27|698.47|706.31|698.51|704.94|697.14|28
1655778670000|2022-06-21 02:31:10|706.29|698.49|708.39|700.59|708.39|700.59|706.29|698.49|33
1655778680000|2022-06-21 02:31:20|708.4|700.6|708.51|700.71|708.54|700.74|708.16|700.36|27
1655778690000|2022-06-21 02:31:30|708.7|700.9|708.75|700.95|709.03|701.23|708.37|700.57|32
1655778700000|2022-06-21 02:31:40|708.8|701|709.03|701.23|709.24|701.44|708.8|701|28
1655778710000|2022-06-21 02:31:50|708.96|701.16|709.41|701.61|709.47|701.67|708.95|701.15|32
1655778720000|2022-06-21 02:32:00|709.42|701.62|708.73|700.93|709.47|701.67|708.73|700.93|27
1655778730000|2022-06-21 02:32:10|708.63|700.83|707.57|699.77|708.63|700.83|707.57|699.77|33
1655778740000|2022-06-21 02:32:20|707.56|699.76|707.44|699.64|707.62|699.82|707.42|699.62|19
1655778750000|2022-06-21 02:32:30|707.5|699.7|707.5|699.7|707.54|699.74|707.36|699.56|24
1655778760000|2022-06-21 02:32:40|707.49|699.69|706.09|698.29|707.5|699.7|706.09|698.29|28
1655778770000|2022-06-21 02:32:50|706.03|698.23|704.37|696.57|706.03|698.23|704.34|696.54|36
1655778780000|2022-06-21 02:33:00|704.19|696.39|703.34|695.54|704.34|696.54|703.2|695.4|32
1655778790000|2022-06-21 02:33:10|703.37|695.57|701.86|694.06|703.38|695.58|701.86|694.06|28
1655778800000|2022-06-21 02:33:20|701.89|694.09|702.65|694.85|702.65|694.85|701.71|693.91|31
1655778810000|2022-06-21 02:33:30|702.69|694.89|704.14|696.34|704.23|696.43|702.53|694.73|38
1655778820000|2022-06-21 02:33:40|704.15|696.35|704.46|696.66|704.47|696.67|703.48|695.68|29
1655778830000|2022-06-21 02:33:50|704.47|696.67|704.49|696.69|704.65|696.85|704.31|696.51|28
1655778840000|2022-06-21 02:34:00|704.5|696.7|707.6|699.8|707.6|699.8|704.48|696.68|33
1655778850000|2022-06-21 02:34:10|707.62|699.82|710.41|702.61|710.52|702.72|707.62|699.82|37
1655778860000|2022-06-21 02:34:20|710.31|702.51|709.45|701.65|710.35|702.55|709.42|701.62|35
1655778870000|2022-06-21 02:34:30|709.43|701.63|709.74|701.94|709.74|701.94|709.07|701.27|33
1655778880000|2022-06-21 02:34:40|709.79|701.99|708.89|701.09|710.13|702.33|708.89|701.09|34
1655778890000|2022-06-21 02:34:50|708.93|701.13|708.1|700.3|708.95|701.15|707.86|700.06|31
1655778900000|2022-06-21 02:35:00|708.08|700.28|708.35|700.55|708.6|700.8|707.73|699.93|30
1655778910000|2022-06-21 02:35:10|708.34|700.54|707.91|700.11|708.34|700.54|707.51|699.71|33
1655778920000|2022-06-21 02:35:20|707.92|700.12|706.19|698.39|708|700.2|706.19|698.39|37
1655778930000|2022-06-21 02:35:30|706.17|698.37|705.9|698.1|706.17|698.37|705.63|697.83|28
1655778940000|2022-06-21 02:35:40|705.84|698.04|707.21|699.41|707.22|699.42|705.73|697.93|31
1655778950000|2022-06-21 02:35:50|707.16|699.36|707.19|699.39|707.19|699.39|706.59|698.79|31
1655778960000|2022-06-21 02:36:00|707.33|699.53|707.18|699.38|707.68|699.88|707.16|699.36|28
1655778970000|2022-06-21 02:36:10|707.17|699.37|707.37|699.57|707.52|699.72|706.79|698.99|31
1655778980000|2022-06-21 02:36:20|707.25|699.45|706.78|698.98|707.27|699.47|706.78|698.98|32
1655778990000|2022-06-21 02:36:30|706.81|699.01|707.55|699.75|707.6|699.8|706.8|699|30
1655779000000|2022-06-21 02:36:40|707.57|699.77|707.47|699.67|707.78|699.98|707.37|699.57|31
1655779010000|2022-06-21 02:36:50|707.59|699.79|707.33|699.53|707.67|699.87|706.81|699.01|28
1655779020000|2022-06-21 02:37:00|707.3|699.5|707.29|699.49|707.43|699.63|707.26|699.46|31
1655779030000|2022-06-21 02:37:10|707.3|699.5|707.33|699.53|707.39|699.59|707.27|699.47|31
1655779040000|2022-06-21 02:37:20|707.28|699.48|707.11|699.31|707.28|699.48|706.93|699.13|29
1655779050000|2022-06-21 02:37:30|707.13|699.33|707.07|699.27|707.31|699.51|707.04|699.24|26
1655779060000|2022-06-21 02:37:40|707.06|699.26|706.3|698.5|707.27|699.47|706.03|698.23|33
1655779070000|2022-06-21 02:37:50|706.31|698.51|706|698.2|706.41|698.61|705.96|698.16|28
1655779080000|2022-06-21 02:38:00|705.97|698.17|706.03|698.23|706.09|698.29|705.91|698.11|23
1655779090000|2022-06-21 02:38:10|706.06|698.26|705.83|698.03|706.18|698.38|705.8|698|28
1655779100000|2022-06-21 02:38:20|705.82|698.02|705.09|697.29|705.96|698.16|705.09|697.29|26
1655779110000|2022-06-21 02:38:30|704.95|697.15|705.81|698.01|705.81|698.01|704.95|697.15|30
1655779120000|2022-06-21 02:38:40|705.83|698.03|706.65|698.85|707.45|699.65|705.77|697.97|33
1655779130000|2022-06-21 02:38:50|706.63|698.83|706.5|698.7|706.68|698.88|706.47|698.67|28
1655779140000|2022-06-21 02:39:00|706.52|698.72|706.01|698.21|706.62|698.82|706.01|698.21|34
1655779150000|2022-06-21 02:39:10|706.17|698.37|705.95|698.15|706.17|698.37|705.94|698.14|24
1655779160000|2022-06-21 02:39:20|705.99|698.19|705.12|697.32|706.09|698.29|704.99|697.19|31
1655779170000|2022-06-21 02:39:30|705.21|697.41|705.23|697.43|705.4|697.6|705|697.2|33
1655779180000|2022-06-21 02:39:40|705.27|697.47|704.81|697.01|705.51|697.71|704.81|697.01|24
1655779190000|2022-06-21 02:39:50|704.98|697.18|704.64|696.84|705.11|697.31|704.39|696.59|26
1655779200000|2022-06-21 02:40:00|704.65|696.85|704.36|696.56|704.65|696.85|704.15|696.35|26
1655779210000|2022-06-21 02:40:10|704.37|696.57|704.53|696.73|704.68|696.88|704.37|696.57|35
1655779220000|2022-06-21 02:40:20|704.55|696.75|704.48|696.68|704.72|696.92|704.45|696.65|29
1655779230000|2022-06-21 02:40:30|704.49|696.69|704.66|696.86|704.66|696.86|704.17|696.37|20
1655779240000|2022-06-21 02:40:40|704.65|696.85|704.62|696.82|704.65|696.85|704.62|696.82|13
1655779250000|2022-06-21 02:40:50|704.63|696.83|704.59|696.79|704.68|696.88|704.51|696.71|20
1655779260000|2022-06-21 02:41:00|704.58|696.78|704.22|696.42|704.77|696.97|704.21|696.41|25
1655779270000|2022-06-21 02:41:10|704.2|696.4|704.35|696.55|704.46|696.66|704.2|696.4|27
1655779280000|2022-06-21 02:41:20|704.48|696.68|704.27|696.47|704.48|696.68|704.08|696.28|35
1655779290000|2022-06-21 02:41:30|704.23|696.43|702.81|695.01|704.27|696.47|702.73|694.93|31
1655779300000|2022-06-21 02:41:40|702.83|695.03|702.59|694.79|702.86|695.06|702.31|694.51|31
1655779310000|2022-06-21 02:41:50|702.71|694.91|702.63|694.83|702.76|694.96|702.58|694.78|29
1655779320000|2022-06-21 02:42:00|702.64|694.84|702.72|694.92|702.72|694.92|702.48|694.68|33
1655779330000|2022-06-21 02:42:10|702.71|694.91|703.63|695.83|703.79|695.99|702.71|694.91|31
1655779340000|2022-06-21 02:42:20|703.49|695.69|703.67|695.87|704.07|696.27|703.49|695.69|30
1655779350000|2022-06-21 02:42:30|703.72|695.92|704.12|696.32|704.14|696.34|703.43|695.63|33
1655779360000|2022-06-21 02:42:40|704.14|696.34|704|696.2|704.26|696.46|703.83|696.03|34
1655779370000|2022-06-21 02:42:50|703.89|696.09|704.14|696.34|704.2|696.4|703.87|696.07|30
1655779380000|2022-06-21 02:43:00|703.92|696.12|703.99|696.19|704.13|696.33|703.77|695.97|33
1655779390000|2022-06-21 02:43:10|703.98|696.18|703.72|695.92|704.09|696.29|703.71|695.91|29
1655779400000|2022-06-21 02:43:20|703.69|695.89|704.12|696.32|704.34|696.54|703.66|695.86|31
1655779410000|2022-06-21 02:43:30|704.13|696.33|705.15|697.35|705.15|697.35|704.13|696.33|31
1655779420000|2022-06-21 02:43:40|705.33|697.53|705.34|697.54|705.38|697.58|705.11|697.31|30
1655779430000|2022-06-21 02:43:50|705.36|697.56|706|698.2|706.14|698.34|705.36|697.56|22
1655779440000|2022-06-21 02:44:00|706.01|698.21|706.71|698.91|706.76|698.96|705.99|698.19|29
1655779450000|2022-06-21 02:44:10|706.73|698.93|707.54|699.74|707.59|699.79|706.69|698.89|31
1655779460000|2022-06-21 02:44:20|707.55|699.75|707.41|699.61|707.84|700.04|706.62|698.82|25
1655779470000|2022-06-21 02:44:30|707.37|699.57|707.61|699.81|707.62|699.82|707.08|699.28|29
1655779480000|2022-06-21 02:44:40|707.56|699.76|707.34|699.54|707.99|700.19|706.8|699|29
1655779490000|2022-06-21 02:44:50|707.27|699.47|707.49|699.69|707.49|699.69|707.22|699.42|27
1655779500000|2022-06-21 02:45:00|707.52|699.72|707.71|699.91|707.71|699.91|706.9|699.1|30
1655779510000|2022-06-21 02:45:10|707.56|699.76|707.87|700.07|707.89|700.09|707.45|699.65|33
1655779520000|2022-06-21 02:45:20|707.86|700.06|708.08|700.28|708.29|700.49|707.75|699.95|22
1655779530000|2022-06-21 02:45:30|708.28|700.48|707.96|700.16|708.28|700.48|707.96|700.16|27
1655779540000|2022-06-21 02:45:40|707.99|700.19|707.82|700.02|708.1|700.3|707.77|699.97|25
1655779550000|2022-06-21 02:45:50|707.84|700.04|708.09|700.29|708.21|700.41|707.82|700.02|29
1655779560000|2022-06-21 02:46:00|708.11|700.31|708.37|700.57|708.61|700.81|708.11|700.31|30
1655779570000|2022-06-21 02:46:10|708.39|700.59|708.05|700.25|708.45|700.65|708.05|700.25|30
1655779580000|2022-06-21 02:46:20|708.14|700.34|707.8|700|708.18|700.38|707.69|699.89|28
1655779590000|2022-06-21 02:46:30|707.82|700.02|708.67|700.87|708.67|700.87|707.82|700.02|27
1655779600000|2022-06-21 02:46:40|708.68|700.88|709.74|701.94|709.74|701.94|708.68|700.88|28
1655779610000|2022-06-21 02:46:50|709.75|701.95|710.47|702.67|710.47|702.67|709.58|701.78|29
1655779620000|2022-06-21 02:47:00|710.45|702.65|711.3|703.5|711.45|703.65|710.09|702.29|32
1655779630000|2022-06-21 02:47:10|711.34|703.54|711.91|704.11|712.49|704.69|711.34|703.54|30
1655779640000|2022-06-21 02:47:20|711.9|704.1|711.17|703.37|711.96|704.16|711.01|703.21|27
1655779650000|2022-06-21 02:47:30|711.19|703.39|711.48|703.68|711.53|703.73|711.19|703.39|28
1655779660000|2022-06-21 02:47:40|711.39|703.59|711.84|704.04|711.84|704.04|711.26|703.46|30
1655779670000|2022-06-21 02:47:50|711.87|704.07|712.31|704.51|712.34|704.54|711.57|703.77|34
1655779680000|2022-06-21 02:48:00|712.34|704.54|712.53|704.73|712.62|704.82|712.29|704.49|23
1655779690000|2022-06-21 02:48:10|712.47|704.67|712|704.2|712.49|704.69|711.98|704.18|28
1655779700000|2022-06-21 02:48:20|712.1|704.3|710.86|703.06|712.1|704.3|710.86|703.06|16
1655779710000|2022-06-21 02:48:30|710.87|703.07|710.83|703.03|711.16|703.36|710.83|703.03|21
1655779720000|2022-06-21 02:48:40|710.82|703.02|710.62|702.82|710.97|703.17|710.53|702.73|15
1655779730000|2022-06-21 02:48:50|710.96|703.16|712.06|704.26|712.27|704.47|710.96|703.16|27
1655779740000|2022-06-21 02:49:00|712.45|704.65|712.19|704.39|712.5|704.7|712.15|704.35|23
1655779750000|2022-06-21 02:49:10|712.17|704.37|712.08|704.28|712.32|704.52|711.93|704.13|25
1655779760000|2022-06-21 02:49:20|712.1|704.3|712.33|704.53|712.33|704.53|712.02|704.22|26
1655779770000|2022-06-21 02:49:30|712.3|704.5|712.23|704.43|712.46|704.66|712.18|704.38|22
1655779780000|2022-06-21 02:49:40|712.19|704.39|711.93|704.13|712.41|704.61|711.93|704.13|29
1655779790000|2022-06-21 02:49:50|712.01|704.21|711.79|703.99|712.15|704.35|711.72|703.92|10
1655779800000|2022-06-21 02:50:00|711.77|703.97|712.16|704.36|712.16|704.36|711.75|703.95|24
1655779810000|2022-06-21 02:50:10|712.13|704.33|715.35|707.55|715.35|707.55|712.13|704.33|32
1655779820000|2022-06-21 02:50:20|715.38|707.58|716.49|708.69|717.4|709.6|715.38|707.58|32
1655779830000|2022-06-21 02:50:30|716.56|708.76|716.25|708.45|717.15|709.35|716.09|708.29|25
1655779840000|2022-06-21 02:50:40|716.2|708.4|716.14|708.34|716.36|708.56|716.02|708.22|24
1655779850000|2022-06-21 02:50:50|716.09|708.29|716.17|708.37|717.29|709.49|716.02|708.22|31
1655779860000|2022-06-21 02:51:00|716.16|708.36|715.06|707.26|716.17|708.37|714.97|707.17|26
1655779870000|2022-06-21 02:51:10|715.05|707.25|715.1|707.3|715.27|707.47|715.02|707.22|26
1655779880000|2022-06-21 02:51:20|715.2|707.4|715.81|708.01|715.81|708.01|715.2|707.4|32
1655779890000|2022-06-21 02:51:30|715.82|708.02|715.05|707.25|715.83|708.03|715.01|707.21|25
1655779900000|2022-06-21 02:51:40|715.11|707.31|715.12|707.32|715.22|707.42|715.09|707.29|11
1655779910000|2022-06-21 02:51:50|715.09|707.29|715.15|707.35|715.16|707.36|714.87|707.07|27
1655779920000|2022-06-21 02:52:00|715.32|707.52|715.22|707.42|715.33|707.53|715.2|707.4|12
1655779930000|2022-06-21 02:52:10|715.13|707.33|714.7|706.9|715.16|707.36|714.65|706.85|20
1655779940000|2022-06-21 02:52:20|714.71|706.91|714.64|706.84|714.78|706.98|714.64|706.84|18
1655779950000|2022-06-21 02:52:30|714.65|706.85|714.66|706.86|714.79|706.99|714.63|706.83|13
1655779960000|2022-06-21 02:52:40|714.75|706.95|714.52|706.72|714.77|706.97|714.44|706.64|15
1655779970000|2022-06-21 02:52:50|714.53|706.73|714.51|706.71|714.53|706.73|714.51|706.71|5
1655779980000|2022-06-21 02:53:00|714.52|706.72|714.47|706.67|714.59|706.79|714.44|706.64|16
1655779990000|2022-06-21 02:53:10|714.5|706.7|714.6|706.8|714.68|706.88|714.48|706.68|29
1655780000000|2022-06-21 02:53:20|714.66|706.86|715.7|707.9|715.7|707.9|714.54|706.74|21
1655780010000|2022-06-21 02:53:30|715.71|707.91|715.89|708.09|716.25|708.45|715.71|707.91|26
1655780020000|2022-06-21 02:53:40|715.88|708.08|716.43|708.63|716.43|708.63|715.8|708|16
1655780030000|2022-06-21 02:53:50|716.45|708.65|717.55|709.75|717.59|709.79|716.45|708.65|31
1655780040000|2022-06-21 02:54:00|717.59|709.79|717.68|709.88|717.81|710.01|717.54|709.74|28
1655780050000|2022-06-21 02:54:10|717.64|709.84|717.24|709.44|717.69|709.89|717.18|709.38|22
1655780060000|2022-06-21 02:54:20|717.23|709.43|716.99|709.19|717.23|709.43|716.81|709.01|22
1655780070000|2022-06-21 02:54:30|716.97|709.17|716.98|709.18|717.11|709.31|716.9|709.1|21
1655780080000|2022-06-21 02:54:40|717.04|709.24|716.87|709.07|717.04|709.24|716.44|708.64|32
1655780090000|2022-06-21 02:54:50|716.86|709.06|716.53|708.73|716.86|709.06|716.5|708.7|28
1655780100000|2022-06-21 02:55:00|716.43|708.63|715.39|707.59|716.5|708.7|715.27|707.47|29
1655780110000|2022-06-21 02:55:10|715.3|707.5|715.23|707.43|715.55|707.75|715.22|707.42|24
1655780120000|2022-06-21 02:55:20|715.13|707.33|715.32|707.52|715.5|707.7|714.96|707.16|26
1655780130000|2022-06-21 02:55:30|715.36|707.56|716.28|708.48|716.32|708.52|715.22|707.42|30
1655780140000|2022-06-21 02:55:40|716.25|708.45|716.55|708.75|716.77|708.97|716.21|708.41|29
1655780150000|2022-06-21 02:55:50|716.53|708.73|716.82|709.02|717.01|709.21|716.53|708.73|28
1655780160000|2022-06-21 02:56:00|716.69|708.89|716.1|708.3|716.78|708.98|716.04|708.24|22
1655780170000|2022-06-21 02:56:10|716.11|708.31|716|708.2|716.11|708.31|715.8|708|23
1655780180000|2022-06-21 02:56:20|715.99|708.19|715.28|707.48|716.01|708.21|715.28|707.48|27
1655780190000|2022-06-21 02:56:30|715.24|707.44|715.21|707.41|715.31|707.51|715.07|707.27|24
1655780200000|2022-06-21 02:56:40|715.35|707.55|716.3|708.5|716.3|708.5|715.34|707.54|23
1655780210000|2022-06-21 02:56:50|716.28|708.48|716.52|708.72|716.78|708.98|716.16|708.36|24
1655780220000|2022-06-21 02:57:00|716.51|708.71|716.24|708.44|716.52|708.72|716.23|708.43|32
1655780230000|2022-06-21 02:57:10|716.17|708.37|715.09|707.29|716.17|708.37|715.08|707.28|29
1655780240000|2022-06-21 02:57:20|715.08|707.28|714.74|706.94|715.45|707.65|714.71|706.91|27
1655780250000|2022-06-21 02:57:30|714.76|706.96|715.53|707.73|715.53|707.73|714.74|706.94|26
1655780260000|2022-06-21 02:57:40|715.52|707.72|715.37|707.57|715.56|707.76|715.35|707.55|20
1655780270000|2022-06-21 02:57:50|715.43|707.63|715.4|707.6|715.58|707.78|715.35|707.55|22
1655780280000|2022-06-21 02:58:00|715.39|707.59|715.36|707.56|715.64|707.84|715.25|707.45|27
1655780290000|2022-06-21 02:58:10|715.27|707.47|715.05|707.25|715.56|707.76|715.05|707.25|27
1655780300000|2022-06-21 02:58:20|715.11|707.31|715.11|707.31|715.23|707.43|714.99|707.19|21
1655780310000|2022-06-21 02:58:30|715.1|707.3|714.78|706.98|715.16|707.36|714.69|706.89|24
1655780320000|2022-06-21 02:58:40|715.02|707.22|714.83|707.03|715.09|707.29|714.78|706.98|21
1655780330000|2022-06-21 02:58:50|714.89|707.09|715.36|707.56|715.53|707.73|714.89|707.09|28
1655780340000|2022-06-21 02:59:00|715.35|707.55|715.89|708.09|715.89|708.09|715.35|707.55|25
1655780350000|2022-06-21 02:59:10|715.69|707.89|716.61|708.81|716.65|708.85|715.41|707.61|32
1655780360000|2022-06-21 02:59:20|716.65|708.85|717.29|709.49|717.49|709.69|716.65|708.85|25
1655780370000|2022-06-21 02:59:30|717.31|709.51|717.43|709.63|717.44|709.64|717.14|709.34|30
1655780380000|2022-06-21 02:59:40|717.38|709.58|716.98|709.18|717.38|709.58|716.96|709.16|24
1655780390000|2022-06-21 02:59:50|716.94|709.14|717.27|709.47|717.31|709.51|716.5|708.7|24
1655780400000|2022-06-21 03:00:00|717.28|709.48|716.94|709.14|717.29|709.49|716.74|708.94|26
1655780410000|2022-06-21 03:00:10|716.93|709.13|717.22|709.42|717.38|709.58|716.78|708.98|32
1655780420000|2022-06-21 03:00:20|717.31|709.51|718.39|710.59|718.42|710.62|717.17|709.37|32
1655780430000|2022-06-21 03:00:30|718.41|710.61|718.99|711.19|719.28|711.48|718.26|710.46|32
1655780440000|2022-06-21 03:00:40|719.02|711.22|718.95|711.15|719.07|711.27|718.75|710.95|26
1655780450000|2022-06-21 03:00:50|718.92|711.12|718.48|710.68|718.97|711.17|718.33|710.53|24
1655780460000|2022-06-21 03:01:00|718.49|710.69|718.52|710.72|718.53|710.73|718.32|710.52|28
1655780470000|2022-06-21 03:01:10|718.55|710.75|718.22|710.42|718.55|710.75|718.03|710.23|26
1655780480000|2022-06-21 03:01:20|718.23|710.43|718.41|710.61|718.41|710.61|718.05|710.25|30
1655780490000|2022-06-21 03:01:30|718.45|710.65|718.83|711.03|718.83|711.03|718.17|710.37|28
1655780500000|2022-06-21 03:01:40|718.81|711.01|718.41|710.61|718.84|711.04|718.37|710.57|20
1655780510000|2022-06-21 03:01:50|718.42|710.62|718.24|710.44|718.47|710.67|718.01|710.21|22
1655780520000|2022-06-21 03:02:00|718.23|710.43|718.05|710.25|718.23|710.43|717.84|710.04|22
1655780530000|2022-06-21 03:02:10|717.68|709.88|717.13|709.33|717.95|710.15|717.13|709.33|30
1655780540000|2022-06-21 03:02:20|716.98|709.18|716.75|708.95|716.98|709.18|716.64|708.84|26
1655780550000|2022-06-21 03:02:30|716.69|708.89|716.06|708.26|716.77|708.97|716.02|708.22|32
1655780560000|2022-06-21 03:02:40|715.86|708.06|715.98|708.18|716.27|708.47|715.72|707.92|19
1655780570000|2022-06-21 03:02:50|716.1|708.3|716.13|708.33|716.13|708.33|715.78|707.98|20
1655780580000|2022-06-21 03:03:00|716.06|708.26|715.91|708.11|716.06|708.26|715.89|708.09|21
1655780590000|2022-06-21 03:03:10|715.87|708.07|715.91|708.11|715.95|708.15|715.85|708.05|20
1655780600000|2022-06-21 03:03:20|715.84|708.04|715.28|707.48|716.12|708.32|715.07|707.27|30
1655780610000|2022-06-21 03:03:30|715.26|707.46|714.97|707.17|715.26|707.46|714.9|707.1|26
1655780620000|2022-06-21 03:03:40|714.96|707.16|716.47|708.67|716.47|708.67|714.83|707.03|28
1655780630000|2022-06-21 03:03:50|716.46|708.66|717.28|709.48|717.29|709.49|716.36|708.56|29
1655780640000|2022-06-21 03:04:00|717.27|709.47|718.72|710.92|718.92|711.12|717.27|709.47|34
1655780650000|2022-06-21 03:04:10|718.74|710.94|719.18|711.38|720.12|712.32|718.72|710.92|37
1655780660000|2022-06-21 03:04:20|719.17|711.37|719.32|711.52|719.32|711.52|719.12|711.32|27
1655780670000|2022-06-21 03:04:30|719.4|711.6|719.37|711.57|719.67|711.87|719.26|711.46|31
1655780680000|2022-06-21 03:04:40|719.4|711.6|720.01|712.21|720.2|712.4|719.4|711.6|34
1655780690000|2022-06-21 03:04:50|720|712.2|719.85|712.05|720|712.2|719.09|711.29|26
1655780700000|2022-06-21 03:05:00|719.69|711.89|719.38|711.58|720.04|712.24|719.38|711.58|29
1655780710000|2022-06-21 03:05:10|719.26|711.46|719.47|711.67|719.47|711.67|718.95|711.15|27
1655780720000|2022-06-21 03:05:20|719.64|711.84|719.68|711.88|719.73|711.93|719.53|711.73|29
1655780730000|2022-06-21 03:05:30|719.74|711.94|719.97|712.17|719.97|712.17|719.62|711.82|25
1655780740000|2022-06-21 03:05:40|719.9|712.1|720.32|712.52|720.32|712.52|719.81|712.01|24
1655780750000|2022-06-21 03:05:50|720.33|712.53|720.11|712.31|720.45|712.65|719.92|712.12|26
1655780760000|2022-06-21 03:06:00|720.07|712.27|718.76|710.96|720.15|712.35|718.76|710.96|26
1655780770000|2022-06-21 03:06:10|718.99|711.19|718.21|710.41|718.99|711.19|718.08|710.28|26
1655780780000|2022-06-21 03:06:20|718.2|710.4|716.19|708.39|718.2|710.4|715.95|708.15|33
1655780790000|2022-06-21 03:06:30|716.18|708.38|715.01|707.21|716.18|708.38|714.87|707.07|31
1655780800000|2022-06-21 03:06:40|714.97|707.17|714.09|706.29|715.14|707.34|714.09|706.29|31
1655780810000|2022-06-21 03:06:50|714.13|706.33|714.95|707.15|715.07|707.27|714.05|706.25|27
1655780820000|2022-06-21 03:07:00|715|707.2|714.62|706.82|715|707.2|714.1|706.3|36
1655780830000|2022-06-21 03:07:10|714.61|706.81|714.14|706.34|714.65|706.85|714.14|706.34|27
1655780840000|2022-06-21 03:07:20|714.13|706.33|713.62|705.82|714.14|706.34|713.62|705.82|25
1655780850000|2022-06-21 03:07:30|713.6|705.8|713.49|705.69|713.76|705.96|712.32|704.52|33
1655780860000|2022-06-21 03:07:40|713.53|705.73|714.03|706.23|714.04|706.24|713.51|705.71|30
1655780870000|2022-06-21 03:07:50|714.14|706.34|714.02|706.22|714.59|706.79|714.01|706.21|32
1655780880000|2022-06-21 03:08:00|714.06|706.26|713.71|705.91|714.48|706.68|713.46|705.66|31
1655780890000|2022-06-21 03:08:10|713.65|705.85|713.61|705.81|713.72|705.92|713.21|705.41|36
1655780900000|2022-06-21 03:08:20|713.59|705.79|713.88|706.08|713.96|706.16|713.57|705.77|22
1655780910000|2022-06-21 03:08:30|713.98|706.18|715.27|707.47|715.27|707.47|713.83|706.03|28
1655780920000|2022-06-21 03:08:40|715.37|707.57|716.03|708.23|716.03|708.23|715.37|707.57|29
1655780930000|2022-06-21 03:08:50|716.01|708.21|716.52|708.72|716.83|709.03|716|708.2|28
1655780940000|2022-06-21 03:09:00|716.57|708.77|716.34|708.54|716.77|708.97|716.34|708.54|25
1655780950000|2022-06-21 03:09:10|716.45|708.65|715.93|708.13|716.45|708.65|715.47|707.67|28
1655780960000|2022-06-21 03:09:20|715.91|708.11|716.49|708.69|716.49|708.69|715.69|707.89|25
1655780970000|2022-06-21 03:09:30|716.47|708.67|717.93|710.13|717.93|710.13|716.35|708.55|33
1655780980000|2022-06-21 03:09:40|718.12|710.32|718.58|710.78|718.83|711.03|718.12|710.32|30
1655780990000|2022-06-21 03:09:50|718.52|710.72|718.53|710.73|718.76|710.96|718.51|710.71|26
1655781000000|2022-06-21 03:10:00|718.48|710.68|717|709.2|718.48|710.68|716.95|709.15|33
1655781010000|2022-06-21 03:10:10|716.96|709.16|717.07|709.27|717.1|709.3|716.91|709.11|22
1655781020000|2022-06-21 03:10:20|717.05|709.25|717.66|709.86|717.7|709.9|716.77|708.97|30
1655781030000|2022-06-21 03:10:30|717.7|709.9|717.76|709.96|718.15|710.35|717.7|709.9|29
1655781040000|2022-06-21 03:10:40|717.84|710.04|717.55|709.75|717.95|710.15|717.54|709.74|26
1655781050000|2022-06-21 03:10:50|717.54|709.74|717.52|709.72|717.66|709.86|717.42|709.62|26
1655781060000|2022-06-21 03:11:00|717.53|709.73|717.61|709.81|717.61|709.81|717.48|709.68|12
1655781070000|2022-06-21 03:11:10|717.57|709.77|717.67|709.87|717.67|709.87|717.43|709.63|30
1655781080000|2022-06-21 03:11:20|717.88|710.08|718.46|710.66|718.46|710.66|717.88|710.08|24
1655781090000|2022-06-21 03:11:30|718.43|710.63|718.03|710.23|718.43|710.63|718.03|710.23|29
1655781100000|2022-06-21 03:11:40|718.04|710.24|717.18|709.38|718.04|710.24|716.97|709.17|23
1655781110000|2022-06-21 03:11:50|717.29|709.49|717.63|709.83|717.64|709.84|717.06|709.26|26
1655781120000|2022-06-21 03:12:00|717.64|709.84|719.36|711.56|719.47|711.67|717.5|709.7|35
1655781130000|2022-06-21 03:12:10|719.44|711.64|720.64|712.84|720.75|712.95|719.4|711.6|34
1655781140000|2022-06-21 03:12:20|720.62|712.82|720.04|712.24|720.76|712.96|719.82|712.02|30
1655781150000|2022-06-21 03:12:30|720.05|712.25|720.17|712.37|720.31|712.51|719.94|712.14|26
1655781160000|2022-06-21 03:12:40|720.06|712.26|720.34|712.54|720.45|712.65|719.92|712.12|31
1655781170000|2022-06-21 03:12:50|720.41|712.61|720.89|713.09|721.61|713.81|720.41|712.61|35
1655781180000|2022-06-21 03:13:00|720.86|713.06|721.29|713.49|721.91|714.11|720.75|712.95|34
1655781190000|2022-06-21 03:13:10|721.36|713.56|721.57|713.77|721.9|714.1|721.36|713.56|34
1655781200000|2022-06-21 03:13:20|721.59|713.79|721.81|714.01|722.4|714.6|721.51|713.71|35
1655781210000|2022-06-21 03:13:30|721.78|713.98|722.08|714.28|722.19|714.39|721.55|713.75|34
1655781220000|2022-06-21 03:13:40|722.04|714.24|721.71|713.91|722.04|714.24|721.56|713.76|28
1655781230000|2022-06-21 03:13:50|721.74|713.94|722.16|714.36|722.32|714.52|721.74|713.94|32
1655781240000|2022-06-21 03:14:00|722.25|714.45|722.32|714.52|722.32|714.52|721.85|714.05|32
1655781250000|2022-06-21 03:14:10|722.36|714.56|722.75|714.95|722.95|715.15|722.33|714.53|32
1655781260000|2022-06-21 03:14:20|723.01|715.21|722.67|714.87|723.17|715.37|722.52|714.72|34
1655781270000|2022-06-21 03:14:30|722.69|714.89|722.47|714.67|722.74|714.94|722.46|714.66|19
1655781280000|2022-06-21 03:14:40|722.43|714.63|722.56|714.76|722.63|714.83|722.43|714.63|29
1655781290000|2022-06-21 03:14:50|722.57|714.77|722.7|714.9|722.87|715.07|722.54|714.74|29
1655781300000|2022-06-21 03:15:00|722.69|714.89|722.85|715.05|722.99|715.19|722.61|714.81|30
1655781310000|2022-06-21 03:15:10|722.87|715.07|722.29|714.49|722.95|715.15|722.15|714.35|27
1655781320000|2022-06-21 03:15:20|722.28|714.48|721.99|714.19|722.33|714.53|721.97|714.17|27
1655781330000|2022-06-21 03:15:30|721.98|714.18|722.32|714.52|722.32|714.52|721.76|713.96|26
1655781340000|2022-06-21 03:15:40|722.35|714.55|722.16|714.36|722.35|714.55|721.94|714.14|31
1655781350000|2022-06-21 03:15:50|722.07|714.27|721.92|714.12|722.07|714.27|721.88|714.08|27
1655781360000|2022-06-21 03:16:00|721.9|714.1|722.38|714.58|722.61|714.81|721.88|714.08|32
1655781370000|2022-06-21 03:16:10|722.31|714.51|722.62|714.82|722.65|714.85|722.08|714.28|27
1655781380000|2022-06-21 03:16:20|722.63|714.83|723.78|715.98|723.82|716.02|722.52|714.72|30
1655781390000|2022-06-21 03:16:30|723.79|715.99|724.08|716.28|724.08|716.28|723.68|715.88|30
1655781400000|2022-06-21 03:16:40|724.09|716.29|724.18|716.38|724.5|716.7|724.08|716.28|31
1655781410000|2022-06-21 03:16:50|724.21|716.41|723.74|715.94|724.3|716.5|723.72|715.92|23
1655781420000|2022-06-21 03:17:00|723.73|715.93|723.55|715.75|723.76|715.96|723.53|715.73|19
1655781430000|2022-06-21 03:17:10|723.64|715.84|723.17|715.37|723.64|715.84|723.08|715.28|27
1655781440000|2022-06-21 03:17:20|722.62|714.82|722.98|715.18|723.26|715.46|722.62|714.82|21
1655781450000|2022-06-21 03:17:30|722.85|715.05|722.46|714.66|722.98|715.18|722.43|714.63|25
1655781460000|2022-06-21 03:17:40|722.48|714.68|722.97|715.17|722.98|715.18|722.48|714.68|21
1655781470000|2022-06-21 03:17:50|722.94|715.14|722.82|715.02|722.94|715.14|722.66|714.86|24
1655781480000|2022-06-21 03:18:00|723.01|715.21|721.75|713.95|723.01|715.21|721.54|713.74|25
1655781490000|2022-06-21 03:18:10|721.62|713.82|721.38|713.58|721.62|713.82|721.06|713.26|31
1655781500000|2022-06-21 03:18:20|721.37|713.57|721.29|713.49|721.81|714.01|721.07|713.27|30
1655781510000|2022-06-21 03:18:30|721.28|713.48|721.43|713.63|721.57|713.77|721.27|713.47|24
1655781520000|2022-06-21 03:18:40|721.52|713.72|722.04|714.24|722.09|714.29|721.23|713.43|23
1655781530000|2022-06-21 03:18:50|721.96|714.16|721.63|713.83|721.96|714.16|721.61|713.81|15
1655781540000|2022-06-21 03:19:00|721.62|713.82|721.68|713.88|721.81|714.01|721.19|713.39|26
1655781550000|2022-06-21 03:19:10|721.71|713.91|721.88|714.08|721.91|714.11|721.57|713.77|25
1655781560000|2022-06-21 03:19:20|722|714.2|721.79|713.99|722.03|714.23|721.72|713.92|25
1655781570000|2022-06-21 03:19:30|721.8|714|721.94|714.14|722|714.2|721.8|714|27
1655781580000|2022-06-21 03:19:40|721.93|714.13|721.73|713.93|721.98|714.18|721.73|713.93|15
1655781590000|2022-06-21 03:19:50|721.74|713.94|721.67|713.87|721.95|714.15|721.61|713.81|21
1655781600000|2022-06-21 03:20:00|721.72|713.92|721.51|713.71|721.93|714.13|721.51|713.71|20
1655781610000|2022-06-21 03:20:10|721.5|713.7|721.52|713.72|721.65|713.85|721.48|713.68|22
1655781620000|2022-06-21 03:20:20|721.5|713.7|721.44|713.64|721.5|713.7|721.12|713.32|21
1655781630000|2022-06-21 03:20:30|721.46|713.66|721.57|713.77|721.57|713.77|721.4|713.6|20
1655781640000|2022-06-21 03:20:40|721.58|713.78|721.66|713.86|721.73|713.93|721.45|713.65|25
1655781650000|2022-06-21 03:20:50|721.68|713.88|721.31|713.51|721.92|714.12|721.29|713.49|19
1655781660000|2022-06-21 03:21:00|721.3|713.5|721.59|713.79|721.65|713.85|721.3|713.5|23
1655781670000|2022-06-21 03:21:10|721.58|713.78|722.57|714.77|722.57|714.77|721.56|713.76|26
1655781680000|2022-06-21 03:21:20|722.5|714.7|722.73|714.93|723.09|715.29|722.48|714.68|28
1655781690000|2022-06-21 03:21:30|722.76|714.96|722.92|715.12|723.36|715.56|722.62|714.82|34
1655781700000|2022-06-21 03:21:40|722.97|715.17|722.94|715.14|723.09|715.29|722.85|715.05|31
1655781710000|2022-06-21 03:21:50|722.93|715.13|722|714.2|722.93|715.13|722|714.2|17
1655781720000|2022-06-21 03:22:00|721.97|714.17|720.93|713.13|722.09|714.29|720.71|712.91|24
1655781730000|2022-06-21 03:22:10|720.96|713.16|720.25|712.45|721.09|713.29|720.25|712.45|28
1655781740000|2022-06-21 03:22:20|720.23|712.43|719.08|711.28|720.34|712.54|718.79|710.99|32
1655781750000|2022-06-21 03:22:30|718.92|711.12|720.05|712.25|720.27|712.47|718.92|711.12|33
1655781760000|2022-06-21 03:22:40|719.94|712.14|719.23|711.43|719.98|712.18|719.23|711.43|28
1655781770000|2022-06-21 03:22:50|719.22|711.42|719.03|711.23|719.4|711.6|719.03|711.23|32
1655781780000|2022-06-21 03:23:00|719.01|711.21|719.42|711.62|719.48|711.68|718.99|711.19|29
1655781790000|2022-06-21 03:23:10|719.44|711.64|719.47|711.67|719.72|711.92|719.42|711.62|29
1655781800000|2022-06-21 03:23:20|719.46|711.66|720.14|712.34|720.14|712.34|719.31|711.51|22
1655781810000|2022-06-21 03:23:30|720.13|712.33|720.48|712.68|720.53|712.73|720.13|712.33|26
1655781820000|2022-06-21 03:23:40|720.49|712.69|720.43|712.63|720.52|712.72|720.42|712.62|11
1655781830000|2022-06-21 03:23:50|720.44|712.64|720.41|712.61|720.44|712.64|720.36|712.56|11
1655781840000|2022-06-21 03:24:00|720.42|712.62|720.62|712.82|720.65|712.85|720.4|712.6|14
1655781850000|2022-06-21 03:24:10|720.52|712.72|720.29|712.49|720.56|712.76|720.13|712.33|14
1655781860000|2022-06-21 03:24:20|720.22|712.42|719.89|712.09|720.22|712.42|719.68|711.88|14
1655781870000|2022-06-21 03:24:30|719.98|712.18|720.17|712.37|720.23|712.43|719.89|712.09|19
1655781880000|2022-06-21 03:24:40|720.19|712.39|720.22|712.42|720.24|712.44|720.19|712.39|16
1655781890000|2022-06-21 03:24:50|720.39|712.59|720.52|712.72|720.53|712.73|720.39|712.59|22
1655781900000|2022-06-21 03:25:00|720.5|712.7|719.55|711.75|720.5|712.7|719.52|711.72|21
1655781910000|2022-06-21 03:25:10|719.54|711.74|719.28|711.48|719.72|711.92|719.17|711.37|17
1655781920000|2022-06-21 03:25:20|719.29|711.49|719.3|711.5|719.35|711.55|719.22|711.42|22
1655781930000|2022-06-21 03:25:30|719.33|711.53|719.35|711.55|719.52|711.72|719.24|711.44|24
1655781940000|2022-06-21 03:25:40|719.37|711.57|718.36|710.56|719.37|711.57|718.32|710.52|27
1655781950000|2022-06-21 03:25:50|718.38|710.58|718.39|710.59|718.56|710.76|718.23|710.43|14
1655781960000|2022-06-21 03:26:00|718.35|710.55|718.68|710.88|718.68|710.88|718.31|710.51|16
1655781970000|2022-06-21 03:26:10|718.72|710.92|718.98|711.18|718.98|711.18|718.72|710.92|22
1655781980000|2022-06-21 03:26:20|718.9|711.1|718.97|711.17|719.07|711.27|718.88|711.08|9
1655781990000|2022-06-21 03:26:30|719.03|711.23|718.92|711.12|719.06|711.26|718.91|711.11|12
1655782000000|2022-06-21 03:26:40|718.97|711.17|718.04|710.24|718.97|711.17|717.87|710.07|30
1655782010000|2022-06-21 03:26:50|717.77|709.97|717.38|709.58|717.79|709.99|717.29|709.49|31
1655782020000|2022-06-21 03:27:00|717.37|709.57|716.27|708.47|717.41|709.61|716.22|708.42|31
1655782030000|2022-06-21 03:27:10|716.26|708.46|715.79|707.99|716.28|708.48|715.66|707.86|23
1655782040000|2022-06-21 03:27:20|715.4|707.6|715.19|707.39|715.7|707.9|715.19|707.39|27
1655782050000|2022-06-21 03:27:30|715.42|707.62|715.59|707.79|715.7|707.9|715.37|707.57|26
1655782060000|2022-06-21 03:27:40|715.62|707.82|715.18|707.38|715.75|707.95|715.13|707.33|34
1655782070000|2022-06-21 03:27:50|714.95|707.15|715.01|707.21|715.06|707.26|714.94|707.14|28
1655782080000|2022-06-21 03:28:00|714.99|707.19|715.04|707.24|715.06|707.26|714.96|707.16|18
1655782090000|2022-06-21 03:28:10|714.95|707.15|714.96|707.16|715.01|707.21|714.88|707.08|21
1655782100000|2022-06-21 03:28:20|714.98|707.18|715.26|707.46|715.26|707.46|714.85|707.05|31
1655782110000|2022-06-21 03:28:30|715.28|707.48|717.51|709.71|717.51|709.71|715.28|707.48|33
1655782120000|2022-06-21 03:28:40|717.49|709.69|717.35|709.55|717.74|709.94|717.35|709.55|23
1655782130000|2022-06-21 03:28:50|717.58|709.78|717.83|710.03|717.87|710.07|717.5|709.7|26
1655782140000|2022-06-21 03:29:00|717.82|710.02|717.82|710.02|717.9|710.1|717.67|709.87|27
1655782150000|2022-06-21 03:29:10|717.85|710.05|718.71|710.91|718.75|710.95|717.85|710.05|34
1655782160000|2022-06-21 03:29:20|718.74|710.94|719.55|711.75|719.55|711.75|718.74|710.94|28
1655782170000|2022-06-21 03:29:30|719.45|711.65|718.98|711.18|719.6|711.8|718.98|711.18|28
1655782180000|2022-06-21 03:29:40|718.95|711.15|717.55|709.75|718.95|711.15|717.36|709.56|26
1655782190000|2022-06-21 03:29:50|717.54|709.74|717.35|709.55|717.6|709.8|717.18|709.38|23
1655782200000|2022-06-21 03:30:00|717.37|709.57|717.78|709.98|718.29|710.49|717.37|709.57|28
1655782210000|2022-06-21 03:30:10|717.77|709.97|716.91|709.11|717.77|709.97|716.91|709.11|30
1655782220000|2022-06-21 03:30:20|716.93|709.13|715.39|707.59|716.93|709.13|715.39|707.59|32
1655782230000|2022-06-21 03:30:30|715.33|707.53|715.57|707.77|715.62|707.82|714.94|707.14|25
1655782240000|2022-06-21 03:30:40|715.59|707.79|716.75|708.95|716.8|709|715.59|707.79|33
1655782250000|2022-06-21 03:30:50|716.7|708.9|716.25|708.45|716.71|708.91|716.05|708.25|31
1655782260000|2022-06-21 03:31:00|716.24|708.44|715.92|708.12|716.52|708.72|715.89|708.09|34
1655782270000|2022-06-21 03:31:10|715.94|708.14|715.52|707.72|716.01|708.21|715.33|707.53|28
1655782280000|2022-06-21 03:31:20|715.48|707.68|715.56|707.76|715.6|707.8|715.19|707.39|23
1655782290000|2022-06-21 03:31:30|715.59|707.79|715.5|707.7|715.73|707.93|715.5|707.7|28
1655782300000|2022-06-21 03:31:40|715.46|707.66|715.39|707.59|715.56|707.76|715.29|707.49|30
1655782310000|2022-06-21 03:31:50|715.37|707.57|714.81|707.01|715.46|707.66|714.7|706.9|30
1655782320000|2022-06-21 03:32:00|714.77|706.97|715.02|707.22|715.02|707.22|714.74|706.94|30
1655782330000|2022-06-21 03:32:10|715.06|707.26|715.46|707.66|715.46|707.66|714.97|707.17|27
1655782340000|2022-06-21 03:32:20|715.47|707.67|715.59|707.79|715.6|707.8|715.3|707.5|28
1655782350000|2022-06-21 03:32:30|715.58|707.78|715.72|707.92|715.83|708.03|715.57|707.77|26
1655782360000|2022-06-21 03:32:40|715.73|707.93|715.17|707.37|715.91|708.11|715.16|707.36|29
1655782370000|2022-06-21 03:32:50|715.16|707.36|715.38|707.58|715.38|707.58|715.01|707.21|26
1655782380000|2022-06-21 03:33:00|715.31|707.51|715.1|707.3|715.47|707.67|715.09|707.29|29
1655782390000|2022-06-21 03:33:10|714.95|707.15|715.6|707.8|715.65|707.85|714.9|707.1|32
1655782400000|2022-06-21 03:33:20|715.61|707.81|716.08|708.28|716.08|708.28|715.61|707.81|16
1655782410000|2022-06-21 03:33:30|716.22|708.42|716.65|708.85|716.73|708.93|716.22|708.42|30
1655782420000|2022-06-21 03:33:40|716.68|708.88|716.67|708.87|716.74|708.94|716.2|708.4|27
1655782430000|2022-06-21 03:33:50|716.68|708.88|716.74|708.94|716.78|708.98|716.63|708.83|30
1655782440000|2022-06-21 03:34:00|716.73|708.93|716.71|708.91|716.83|709.03|716.66|708.86|22
1655782450000|2022-06-21 03:34:10|716.73|708.93|716.92|709.12|717.3|709.5|716.68|708.88|27
1655782460000|2022-06-21 03:34:20|716.96|709.16|716.62|708.82|716.96|709.16|716.58|708.78|26
1655782470000|2022-06-21 03:34:30|716.61|708.81|717.6|709.8|717.6|709.8|716.57|708.77|28
1655782480000|2022-06-21 03:34:40|717.61|709.81|717.44|709.64|717.61|709.81|717.3|709.5|26
1655782490000|2022-06-21 03:34:50|717.46|709.66|717.78|709.98|717.84|710.04|717.35|709.55|31
1655782500000|2022-06-21 03:35:00|717.79|709.99|717.69|709.89|717.82|710.02|717.69|709.89|26
1655782510000|2022-06-21 03:35:10|717.72|709.92|717.09|709.29|717.72|709.92|716.68|708.88|27
1655782520000|2022-06-21 03:35:20|717.18|709.38|717.32|709.52|717.32|709.52|716.83|709.03|29
1655782530000|2022-06-21 03:35:30|717.3|709.5|717.78|709.98|717.78|709.98|717.24|709.44|30
1655782540000|2022-06-21 03:35:40|717.69|709.89|717.73|709.93|717.97|710.17|717.66|709.86|18
1655782550000|2022-06-21 03:35:50|717.79|709.99|718.08|710.28|718.65|710.85|717.69|709.89|29
1655782560000|2022-06-21 03:36:00|718.15|710.35|718.17|710.37|718.41|710.61|717.91|710.11|24
1655782570000|2022-06-21 03:36:10|718.13|710.33|717.88|710.08|718.13|710.33|717.67|709.87|25
1655782580000|2022-06-21 03:36:20|717.87|710.07|717.81|710.01|717.94|710.14|717.63|709.83|26
1655782590000|2022-06-21 03:36:30|717.76|709.96|718.01|710.21|718.04|710.24|717.64|709.84|29
1655782600000|2022-06-21 03:36:40|717.93|710.13|717.85|710.05|718.03|710.23|717.85|710.05|23
1655782610000|2022-06-21 03:36:50|717.84|710.04|717.88|710.08|717.93|710.13|717.82|710.02|19
1655782620000|2022-06-21 03:37:00|717.89|710.09|717.96|710.16|717.97|710.17|717.69|709.89|31
1655782630000|2022-06-21 03:37:10|717.95|710.15|717.76|709.96|718.39|710.59|717.76|709.96|25
1655782640000|2022-06-21 03:37:20|717.7|709.9|717.23|709.43|717.82|710.02|717.23|709.43|24
1655782650000|2022-06-21 03:37:30|717.26|709.46|716.13|708.33|717.29|709.49|716.13|708.33|28
1655782660000|2022-06-21 03:37:40|716.11|708.31|716.14|708.34|716.27|708.47|716.08|708.28|24
1655782670000|2022-06-21 03:37:50|715.68|707.88|716.06|708.26|716.1|708.3|715.64|707.84|24
1655782680000|2022-06-21 03:38:00|715.93|708.13|715.88|708.08|715.94|708.14|715.71|707.91|25
1655782690000|2022-06-21 03:38:10|715.86|708.06|715.9|708.1|715.9|708.1|715.69|707.89|20
1655782700000|2022-06-21 03:38:20|715.87|708.07|715.9|708.1|716.02|708.22|715.7|707.9|27
1655782710000|2022-06-21 03:38:30|715.92|708.12|715.83|708.03|716.04|708.24|715.81|708.01|23
1655782720000|2022-06-21 03:38:40|715.89|708.09|715.8|708|716|708.2|715.8|708|22
1655782730000|2022-06-21 03:38:50|715.79|707.99|715.82|708.02|715.87|708.07|715.79|707.99|21
1655782740000|2022-06-21 03:39:00|715.86|708.06|716.89|709.09|717.07|709.27|715.81|708.01|27
1655782750000|2022-06-21 03:39:10|716.96|709.16|717.53|709.73|717.65|709.85|716.96|709.16|32
1655782760000|2022-06-21 03:39:20|717.55|709.75|718.2|710.4|718.2|710.4|717.55|709.75|26
1655782770000|2022-06-21 03:39:30|718.21|710.41|718.68|710.88|718.77|710.97|718.11|710.31|31
1655782780000|2022-06-21 03:39:40|718.7|710.9|718.15|710.35|718.81|711.01|718.1|710.3|28
1655782790000|2022-06-21 03:39:50|718.17|710.37|718.4|710.6|718.42|710.62|718.02|710.22|28
1655782800000|2022-06-21 03:40:00|718.41|710.61|719.43|711.63|719.43|711.63|718.35|710.55|30
1655782810000|2022-06-21 03:40:10|719.35|711.55|719.61|711.81|719.63|711.83|719.35|711.55|18
1655782820000|2022-06-21 03:40:20|719.57|711.77|720.11|712.31|720.11|712.31|719.49|711.69|27
1655782830000|2022-06-21 03:40:30|720.06|712.26|720.35|712.55|720.41|712.61|719.96|712.16|29
1655782840000|2022-06-21 03:40:40|720.31|712.51|720.01|712.21|720.31|712.51|719.65|711.85|34
1655782850000|2022-06-21 03:40:50|719.99|712.19|719.28|711.48|720.02|712.22|719.22|711.42|25
1655782860000|2022-06-21 03:41:00|719.27|711.47|720.08|712.28|720.08|712.28|719.22|711.42|32
1655782870000|2022-06-21 03:41:10|720.23|712.43|719.69|711.89|720.33|712.53|719.67|711.87|28
1655782880000|2022-06-21 03:41:20|719.76|711.96|719.6|711.8|719.81|712.01|719.5|711.7|32
1655782890000|2022-06-21 03:41:30|719.59|711.79|720.43|712.63|720.45|712.65|719.58|711.78|27
1655782900000|2022-06-21 03:41:40|720.44|712.64|720.49|712.69|720.51|712.71|720.36|712.56|20
1655782910000|2022-06-21 03:41:50|720.46|712.66|720.64|712.84|720.71|712.91|720.44|712.64|23
1655782920000|2022-06-21 03:42:00|720.65|712.85|721.06|713.26|721.15|713.35|720.54|712.74|25
1655782930000|2022-06-21 03:42:10|721.08|713.28|721.36|713.56|721.48|713.68|721.08|713.28|29
1655782940000|2022-06-21 03:42:20|721.31|713.51|721.49|713.69|721.56|713.76|721.27|713.47|16
1655782950000|2022-06-21 03:42:30|721.47|713.67|720.81|713.01|721.47|713.67|720.69|712.89|31
1655782960000|2022-06-21 03:42:40|720.8|713|721.27|713.47|721.27|713.47|720.64|712.84|30
1655782970000|2022-06-21 03:42:50|721.28|713.48|721.09|713.29|721.3|713.5|721.03|713.23|29
1655782980000|2022-06-21 03:43:00|720.96|713.16|721.44|713.64|721.44|713.64|720.94|713.14|27
1655782990000|2022-06-21 03:43:10|721.45|713.65|721.57|713.77|721.57|713.77|721.34|713.54|23
1655783000000|2022-06-21 03:43:20|721.52|713.72|722.83|715.03|722.9|715.1|721.52|713.72|28
1655783010000|2022-06-21 03:43:30|722.9|715.1|723.36|715.56|723.43|715.63|722.85|715.05|25
1655783020000|2022-06-21 03:43:40|723.42|715.62|722.83|715.03|723.57|715.77|722.28|714.48|33
1655783030000|2022-06-21 03:43:50|722.85|715.05|723.07|715.27|723.17|715.37|722.46|714.66|34
1655783040000|2022-06-21 03:44:00|723.08|715.28|723.17|715.37|723.46|715.66|723.01|715.21|31
1655783050000|2022-06-21 03:44:10|723.15|715.35|723.43|715.63|723.55|715.75|723.11|715.31|23
1655783060000|2022-06-21 03:44:20|723.37|715.57|723.31|715.51|723.48|715.68|723.25|715.45|27
1655783070000|2022-06-21 03:44:30|723.32|715.52|723.62|715.82|723.62|715.82|723.18|715.38|25
1655783080000|2022-06-21 03:44:40|723.67|715.87|723.58|715.78|723.69|715.89|723.48|715.68|24
1655783090000|2022-06-21 03:44:50|723.57|715.77|723.53|715.73|723.66|715.86|723.45|715.65|21
1655783100000|2022-06-21 03:45:00|723.54|715.74|723.15|715.35|723.73|715.93|723.15|715.35|26
1655783110000|2022-06-21 03:45:10|723.18|715.38|721.94|714.14|723.24|715.44|721.94|714.14|31
1655783120000|2022-06-21 03:45:20|721.92|714.12|723.2|715.4|723.43|715.63|721.88|714.08|34
1655783130000|2022-06-21 03:45:30|723.06|715.26|722.94|715.14|723.25|715.45|722.69|714.89|31
1655783140000|2022-06-21 03:45:40|723.07|715.27|723.08|715.28|723.41|715.61|722.91|715.11|34
1655783150000|2022-06-21 03:45:50|723.1|715.3|723.39|715.59|723.57|715.77|723.1|715.3|29
1655783160000|2022-06-21 03:46:00|723.37|715.57|723.01|715.21|723.37|715.57|722.95|715.15|28
1655783170000|2022-06-21 03:46:10|723|715.2|723.46|715.66|723.57|715.77|722.72|714.92|36
1655783180000|2022-06-21 03:46:20|723.45|715.65|724.63|716.83|724.63|716.83|723.4|715.6|28
1655783190000|2022-06-21 03:46:30|724.47|716.67|724.62|716.82|724.63|716.83|724.39|716.59|25
1655783200000|2022-06-21 03:46:40|724.63|716.83|724.85|717.05|724.88|717.08|724.63|716.83|20
1655783210000|2022-06-21 03:46:50|724.86|717.06|725.48|717.68|725.48|717.68|724.82|717.02|23
1655783220000|2022-06-21 03:47:00|725.4|717.6|725.11|717.31|725.55|717.75|725.04|717.24|33
1655783230000|2022-06-21 03:47:10|725.13|717.33|725.06|717.26|725.39|717.59|724.81|717.01|26
1655783240000|2022-06-21 03:47:20|725|717.2|725.42|717.62|725.42|717.62|725|717.2|24
1655783250000|2022-06-21 03:47:30|725.43|717.63|726.48|718.68|726.49|718.69|725.43|717.63|28
1655783260000|2022-06-21 03:47:40|726.43|718.63|726.09|718.29|726.48|718.68|725.98|718.18|27
1655783270000|2022-06-21 03:47:50|726.07|718.27|725.8|718|726.07|718.27|725.69|717.89|30
1655783280000|2022-06-21 03:48:00|725.75|717.95|726.45|718.65|726.48|718.68|725.66|717.86|30
1655783290000|2022-06-21 03:48:10|726.42|718.62|726.46|718.66|726.51|718.71|726.34|718.54|29
1655783300000|2022-06-21 03:48:20|726.47|718.67|726.66|718.86|726.8|719|726.42|718.62|29
1655783310000|2022-06-21 03:48:30|726.68|718.88|727.24|719.44|727.27|719.47|726.57|718.77|29
1655783320000|2022-06-21 03:48:40|727.23|719.43|726.45|718.65|727.25|719.45|726.38|718.58|33
1655783330000|2022-06-21 03:48:50|726.49|718.69|727.38|719.58|727.4|719.6|726.45|718.65|27
1655783340000|2022-06-21 03:49:00|727.39|719.59|728.29|720.49|728.39|720.59|727.21|719.41|34
1655783350000|2022-06-21 03:49:10|728.24|720.44|727.54|719.74|728.5|720.7|727.54|719.74|31
1655783360000|2022-06-21 03:49:20|727.57|719.77|728.19|720.39|728.25|720.45|727.36|719.56|33
1655783370000|2022-06-21 03:49:30|728.21|720.41|728.19|720.39|728.47|720.67|728.16|720.36|25
1655783380000|2022-06-21 03:49:40|728.2|720.4|728.05|720.25|728.2|720.4|727.81|720.01|22
1655783390000|2022-06-21 03:49:50|728.06|720.26|728.41|720.61|728.43|720.63|728.03|720.23|16
1655783400000|2022-06-21 03:50:00|728.43|720.63|728.88|721.08|728.99|721.19|728.43|720.63|30
1655783410000|2022-06-21 03:50:10|728.9|721.1|728.84|721.04|728.94|721.14|728.7|720.9|19
1655783420000|2022-06-21 03:50:20|728.91|721.11|728.79|720.99|728.97|721.17|728.76|720.96|16
1655783430000|2022-06-21 03:50:30|728.77|720.97|728.98|721.18|729|721.2|728.75|720.95|15
1655783440000|2022-06-21 03:50:40|728.99|721.19|728.78|720.98|729.02|721.22|728.53|720.73|22
1655783450000|2022-06-21 03:50:50|728.66|720.86|728.74|720.94|729.07|721.27|728.64|720.84|20
1655783460000|2022-06-21 03:51:00|728.7|720.9|728.8|721|728.9|721.1|728.7|720.9|17
1655783470000|2022-06-21 03:51:10|728.97|721.17|729.08|721.28|729.19|721.39|728.91|721.11|23
1655783480000|2022-06-21 03:51:20|729.06|721.26|728.98|721.18|729.07|721.27|728.66|720.86|24
1655783490000|2022-06-21 03:51:30|728.6|720.8|728.66|720.86|728.76|720.96|728.6|720.8|21
1655783500000|2022-06-21 03:51:40|728.71|720.91|728.43|720.63|728.74|720.94|728.43|720.63|14
1655783510000|2022-06-21 03:51:50|728.41|720.61|728.54|720.74|728.97|721.17|728.41|720.61|19
1655783520000|2022-06-21 03:52:00|728.47|720.67|730.15|722.35|730.15|722.35|728.42|720.62|32
1655783530000|2022-06-21 03:52:10|730.21|722.41|729.31|721.51|730.35|722.55|729.3|721.5|34
1655783540000|2022-06-21 03:52:20|729.23|721.43|729.4|721.6|729.95|722.15|729.23|721.43|29
1655783550000|2022-06-21 03:52:30|729.41|721.61|729.72|721.92|729.96|722.16|729.41|721.61|20
1655783560000|2022-06-21 03:52:40|729.71|721.91|729.85|722.05|730.07|722.27|729.5|721.7|25
1655783570000|2022-06-21 03:52:50|729.84|722.04|729.55|721.75|729.95|722.15|729.53|721.73|22
1655783580000|2022-06-21 03:53:00|729.53|721.73|729.59|721.79|729.75|721.95|729.37|721.57|29
1655783590000|2022-06-21 03:53:10|729.62|721.82|730.23|722.43|730.28|722.48|729.62|721.82|30
1655783600000|2022-06-21 03:53:20|730.19|722.39|730.33|722.53|730.34|722.54|729.95|722.15|35
1655783610000|2022-06-21 03:53:30|730.32|722.52|732.02|724.22|732.4|724.6|730.18|722.38|37
1655783620000|2022-06-21 03:53:40|732|724.2|731.95|724.15|732.13|724.33|731.84|724.04|21
1655783630000|2022-06-21 03:53:50|731.97|724.17|732.42|724.62|732.42|724.62|731.95|724.15|28
1655783640000|2022-06-21 03:54:00|731.7|723.9|731.97|724.17|732.08|724.28|730.78|722.98|31
1655783650000|2022-06-21 03:54:10|731.96|724.16|732.01|724.21|732.19|724.39|731.84|724.04|26
1655783660000|2022-06-21 03:54:20|732.03|724.23|732.29|724.49|732.82|725.02|732.03|724.23|32
1655783670000|2022-06-21 03:54:30|732.23|724.43|732.6|724.8|732.61|724.81|732.19|724.39|31
1655783680000|2022-06-21 03:54:40|732.59|724.79|732.67|724.87|732.87|725.07|732.51|724.71|22
1655783690000|2022-06-21 03:54:50|732.69|724.89|732.97|725.17|732.97|725.17|732.66|724.86|20
1655783700000|2022-06-21 03:55:00|732.98|725.18|732.78|724.98|733.13|725.33|732.7|724.9|34
1655783710000|2022-06-21 03:55:10|732.79|724.99|733.72|725.92|733.91|726.11|732.79|724.99|35
1655783720000|2022-06-21 03:55:20|733.74|725.94|733.99|726.19|734.02|726.22|733.63|725.83|29
1655783730000|2022-06-21 03:55:30|734|726.2|734.02|726.22|734.02|726.22|733.81|726.01|18
1655783740000|2022-06-21 03:55:40|734.03|726.23|734.01|726.21|734.13|726.33|733.88|726.08|24
1655783750000|2022-06-21 03:55:50|734.05|726.25|734.14|726.34|734.3|726.5|734.04|726.24|24
1655783760000|2022-06-21 03:56:00|734.24|726.44|734.25|726.45|734.26|726.46|733.87|726.07|30
1655783770000|2022-06-21 03:56:10|734.19|726.39|734.68|726.88|734.73|726.93|734.19|726.39|22
1655783780000|2022-06-21 03:56:20|734.65|726.85|734.81|727.01|734.81|727.01|734.65|726.85|12
1655783790000|2022-06-21 03:56:30|734.8|727|734.33|726.53|734.88|727.08|734.27|726.47|19
1655783800000|2022-06-21 03:56:40|734.31|726.51|733.28|725.48|734.31|726.51|733.26|725.46|26
1655783810000|2022-06-21 03:56:50|733.27|725.47|733.11|725.31|733.27|725.47|733.01|725.21|19
1655783820000|2022-06-21 03:57:00|733.06|725.26|733.01|725.21|733.51|725.71|733.01|725.21|28
1655783830000|2022-06-21 03:57:10|733|725.2|732.28|724.48|733.14|725.34|732.28|724.48|18
1655783840000|2022-06-21 03:57:20|732.27|724.47|732.11|724.31|732.27|724.47|732.01|724.21|22
1655783850000|2022-06-21 03:57:30|732.1|724.3|732|724.2|732.18|724.38|731.99|724.19|18
1655783860000|2022-06-21 03:57:40|732.01|724.21|732.01|724.21|732.17|724.37|731.95|724.15|17
1655783870000|2022-06-21 03:57:50|731.98|724.18|731.23|723.43|732.08|724.28|731.11|723.31|26
1655783880000|2022-06-21 03:58:00|731.18|723.38|730.97|723.17|731.28|723.48|730.97|723.17|21
1655783890000|2022-06-21 03:58:10|730.82|723.02|731.07|723.27|731.08|723.28|730.34|722.54|26
1655783900000|2022-06-21 03:58:20|731.09|723.29|731.13|723.33|731.13|723.33|730.47|722.67|15
1655783910000|2022-06-21 03:58:30|730.81|723.01|731.14|723.34|731.14|723.34|730.81|723.01|28
1655783920000|2022-06-21 03:58:40|730.82|723.02|730.79|722.99|731.07|723.27|730.79|722.99|15
1655783930000|2022-06-21 03:58:50|730.81|723.01|730.97|723.17|731.07|723.27|730.81|723.01|10
1655783940000|2022-06-21 03:59:00|730.75|722.95|730.69|722.89|731.02|723.22|730.58|722.78|20
1655783950000|2022-06-21 03:59:10|730.7|722.9|731.05|723.25|731.06|723.26|730.69|722.89|20
1655783960000|2022-06-21 03:59:20|730.86|723.06|731.05|723.25|731.05|723.25|730.6|722.8|15
1655783970000|2022-06-21 03:59:30|730.86|723.06|730.37|722.57|730.87|723.07|730.3|722.5|21
1655783980000|2022-06-21 03:59:40|730.35|722.55|730.19|722.39|730.35|722.55|730.19|722.39|13
1655783990000|2022-06-21 03:59:50|730.18|722.38|730.19|722.39|730.2|722.4|730.16|722.36|8
1655784000000|2022-06-21 04:00:00|730.18|722.38|730.23|722.43|730.23|722.43|730.12|722.32|18
1655784010000|2022-06-21 04:00:10|730.24|722.44|730.59|722.79|730.92|723.12|730.22|722.42|32
1655784020000|2022-06-21 04:00:20|730.6|722.8|730.51|722.71|730.78|722.98|730.46|722.66|25
1655784030000|2022-06-21 04:00:30|730.48|722.68|730.91|723.11|730.99|723.19|730.37|722.57|22
1655784040000|2022-06-21 04:00:40|730.9|723.1|730.81|723.01|730.98|723.18|730.55|722.75|28
1655784050000|2022-06-21 04:00:50|730.89|723.09|730.96|723.16|730.98|723.18|730.84|723.04|25
1655784060000|2022-06-21 04:01:00|730.89|723.09|731.43|723.63|731.67|723.87|730.88|723.08|31
1655784070000|2022-06-21 04:01:10|731.45|723.65|731.1|723.3|731.45|723.65|731.1|723.3|25
1655784080000|2022-06-21 04:01:20|731.11|723.31|731.11|723.31|731.13|723.33|731.07|723.27|21
1655784090000|2022-06-21 04:01:30|731.1|723.3|731|723.2|731.1|723.3|730.91|723.11|21
1655784100000|2022-06-21 04:01:40|731.01|723.21|731.06|723.26|731.08|723.28|730.97|723.17|21
1655784110000|2022-06-21 04:01:50|731.04|723.24|731.64|723.84|731.7|723.9|731.03|723.23|28
1655784120000|2022-06-21 04:02:00|731.63|723.83|731.11|723.31|731.77|723.97|731.01|723.21|31
1655784130000|2022-06-21 04:02:10|731.09|723.29|729.98|722.18|731.1|723.3|729.3|721.5|33
1655784140000|2022-06-21 04:02:20|729.95|722.15|729.4|721.6|729.98|722.18|729.38|721.58|23
1655784150000|2022-06-21 04:02:30|729.6|721.8|729.81|722.01|729.99|722.19|729.6|721.8|23
1655784160000|2022-06-21 04:02:40|729.82|722.02|730.49|722.69|730.52|722.72|729.82|722.02|30
1655784170000|2022-06-21 04:02:50|730.5|722.7|730.11|722.31|730.5|722.7|730.11|722.31|19
1655784180000|2022-06-21 04:03:00|730.1|722.3|729.82|722.02|730.18|722.38|729.76|721.96|25
1655784190000|2022-06-21 04:03:10|729.77|721.97|730.89|723.09|731.11|723.31|729.76|721.96|29
1655784200000|2022-06-21 04:03:20|730.91|723.11|731.01|723.21|731.08|723.28|730.86|723.06|23
1655784210000|2022-06-21 04:03:30|730.85|723.05|730.99|723.19|731.17|723.37|730.84|723.04|17
1655784220000|2022-06-21 04:03:40|730.92|723.12|730.94|723.14|731.1|723.3|730.87|723.07|14
1655784230000|2022-06-21 04:03:50|730.9|723.1|730.95|723.15|731.05|723.25|730.76|722.96|15
1655784240000|2022-06-21 04:04:00|731|723.2|731.03|723.23|731.12|723.32|730.76|722.96|18
1655784250000|2022-06-21 04:04:10|730.99|723.19|731.15|723.35|731.2|723.4|730.89|723.09|26
1655784260000|2022-06-21 04:04:20|731.13|723.33|730.92|723.12|731.21|723.41|730.85|723.05|20
1655784270000|2022-06-21 04:04:30|731.01|723.21|731.17|723.37|731.33|723.53|731.01|723.21|16
1655784280000|2022-06-21 04:04:40|731.15|723.35|730.48|722.68|731.16|723.36|730.45|722.65|23
1655784290000|2022-06-21 04:04:50|730.46|722.66|731.12|723.32|731.17|723.37|730.46|722.66|21
1655784300000|2022-06-21 04:05:00|731.14|723.34|731.05|723.25|731.29|723.49|731|723.2|31
1655784310000|2022-06-21 04:05:10|731.08|723.28|731.19|723.39|731.2|723.4|731.01|723.21|25
1655784320000|2022-06-21 04:05:20|731.17|723.37|731.2|723.4|731.28|723.48|731|723.2|18
1655784330000|2022-06-21 04:05:30|731.22|723.42|731.27|723.47|731.35|723.55|731.17|723.37|25
1655784340000|2022-06-21 04:05:40|731.28|723.48|733.44|725.64|733.47|725.67|731.28|723.48|25
1655784350000|2022-06-21 04:05:50|733.53|725.73|733.91|726.11|734.24|726.44|733.53|725.73|21
1655784360000|2022-06-21 04:06:00|733.93|726.13|733.44|725.64|734.16|726.36|733.26|725.46|31
1655784370000|2022-06-21 04:06:10|733.43|725.63|735.19|727.39|735.26|727.46|733.43|725.63|31
1655784380000|2022-06-21 04:06:20|735.15|727.35|735.15|727.35|735.4|727.6|735.15|727.35|29
1655784390000|2022-06-21 04:06:30|735.17|727.37|736.09|728.29|736.19|728.39|735.1|727.3|34
1655784400000|2022-06-21 04:06:40|736.11|728.31|736.01|728.21|736.19|728.39|735.66|727.86|31
1655784410000|2022-06-21 04:06:50|736.05|728.25|735.03|727.23|736.05|728.25|734.5|726.7|33
1655784420000|2022-06-21 04:07:00|735.06|727.26|734.92|727.12|735.34|727.54|734.73|726.93|33
1655784430000|2022-06-21 04:07:10|735.01|727.21|735.01|727.21|735.43|727.63|735.01|727.21|27
1655784440000|2022-06-21 04:07:20|735|727.2|735.02|727.22|735.39|727.59|734.54|726.74|30
1655784450000|2022-06-21 04:07:30|735.04|727.24|735.68|727.88|735.68|727.88|734.96|727.16|32
1655784460000|2022-06-21 04:07:40|735.75|727.95|736.31|728.51|736.57|728.77|735.75|727.95|34
1655784470000|2022-06-21 04:07:50|736.33|728.53|735.39|727.59|736.33|728.53|735.37|727.57|34
1655784480000|2022-06-21 04:08:00|735.44|727.64|733.43|725.63|735.44|727.64|733.42|725.62|36
1655784490000|2022-06-21 04:08:10|733.42|725.62|733.18|725.38|733.47|725.67|733.18|725.38|24
1655784500000|2022-06-21 04:08:20|733.19|725.39|732.82|725.02|733.36|725.56|732.8|725|34
1655784510000|2022-06-21 04:08:30|732.86|725.06|733.02|725.22|733.18|725.38|732.76|724.96|32
1655784520000|2022-06-21 04:08:40|733.05|725.25|732.66|724.86|733.14|725.34|732.26|724.46|33
1655784530000|2022-06-21 04:08:50|732.64|724.84|732.18|724.38|732.65|724.85|732.1|724.3|27
1655784540000|2022-06-21 04:09:00|732.2|724.4|731.86|724.06|732.2|724.4|731.84|724.04|28
1655784550000|2022-06-21 04:09:10|731.87|724.07|732.02|724.22|732.18|724.38|731.87|724.07|30
1655784560000|2022-06-21 04:09:20|732.01|724.21|731.52|723.72|732.01|724.21|731.47|723.67|26
1655784570000|2022-06-21 04:09:30|731.51|723.71|731.1|723.3|731.65|723.85|730.99|723.19|30
1655784580000|2022-06-21 04:09:40|731.04|723.24|730.25|722.45|731.06|723.26|730.11|722.31|23
1655784590000|2022-06-21 04:09:50|730.22|722.42|730.14|722.34|730.22|722.42|729.87|722.07|25
1655784600000|2022-06-21 04:10:00|730.21|722.41|730.4|722.6|730.65|722.85|730.01|722.21|32
1655784610000|2022-06-21 04:10:10|730.39|722.59|730.21|722.41|730.39|722.59|729.88|722.08|30
1655784620000|2022-06-21 04:10:20|730.23|722.43|730.22|722.42|730.23|722.43|730.07|722.27|19
1655784630000|2022-06-21 04:10:30|730.21|722.41|730.26|722.46|730.63|722.83|730.18|722.38|22
1655784640000|2022-06-21 04:10:40|730.24|722.44|729.98|722.18|730.25|722.45|729.97|722.17|28
1655784650000|2022-06-21 04:10:50|729.99|722.19|729.33|721.53|730.01|722.21|729.28|721.48|19
1655784660000|2022-06-21 04:11:00|729.32|721.52|729.64|721.84|729.86|722.06|729.32|721.52|30
1655784670000|2022-06-21 04:11:10|729.63|721.83|729.99|722.19|730.03|722.23|729.37|721.57|29
1655784680000|2022-06-21 04:11:20|729.96|722.16|728.88|721.08|729.96|722.16|728.57|720.77|28
1655784690000|2022-06-21 04:11:30|729.02|721.22|729.02|721.22|729.14|721.34|728.44|720.64|26
1655784700000|2022-06-21 04:11:40|729.01|721.21|728.93|721.13|729.12|721.32|728.93|721.13|23
1655784710000|2022-06-21 04:11:50|728.9|721.1|728.78|720.98|729.04|721.24|728.78|720.98|22
1655784720000|2022-06-21 04:12:00|728.8|721|728.85|721.05|729.02|721.22|728.78|720.98|25
1655784730000|2022-06-21 04:12:10|728.84|721.04|728.36|720.56|728.91|721.11|728.36|720.56|28
1655784740000|2022-06-21 04:12:20|728.37|720.57|728.06|720.26|728.37|720.57|727.93|720.13|25
1655784750000|2022-06-21 04:12:30|728.09|720.29|727.5|719.7|728.14|720.34|727.4|719.6|28
1655784760000|2022-06-21 04:12:40|727.49|719.69|727.16|719.36|727.49|719.69|727.16|719.36|25
1655784770000|2022-06-21 04:12:50|727.12|719.32|726.89|719.09|727.12|719.32|726.86|719.06|16
1655784780000|2022-06-21 04:13:00|726.88|719.08|725.95|718.15|726.88|719.08|725.95|718.15|24
1655784790000|2022-06-21 04:13:10|725.93|718.13|725.8|718|726.2|718.4|725.71|717.91|23
1655784800000|2022-06-21 04:13:20|725.79|717.99|726.02|718.22|726.16|718.36|725.65|717.85|18
1655784810000|2022-06-21 04:13:30|725.89|718.09|725.93|718.13|726.02|718.22|725.78|717.98|17
1655784820000|2022-06-21 04:13:40|725.92|718.12|725.77|717.97|726.05|718.25|725.24|717.44|27
1655784830000|2022-06-21 04:13:50|725.91|718.11|725.77|717.97|726.1|718.3|725.58|717.78|15
1655784840000|2022-06-21 04:14:00|725.79|717.99|726.32|718.52|726.35|718.55|725.79|717.99|22
1655784850000|2022-06-21 04:14:10|726.33|718.53|726.22|718.42|726.37|718.57|725.95|718.15|25
1655784860000|2022-06-21 04:14:20|726.17|718.37|726.08|718.28|726.37|718.57|725.95|718.15|20
1655784870000|2022-06-21 04:14:30|726.09|718.29|725.92|718.12|726.17|718.37|725.9|718.1|13
1655784880000|2022-06-21 04:14:40|725.88|718.08|725.89|718.09|726.21|718.41|725.88|718.08|17
1655784890000|2022-06-21 04:14:50|725.95|718.15|725.96|718.16|726.02|718.22|725.89|718.09|16
1655784900000|2022-06-21 04:15:00|725.98|718.18|725.96|718.16|726.03|718.23|725.83|718.03|17
1655784910000|2022-06-21 04:15:10|725.97|718.17|726.25|718.45|726.4|718.6|725.97|718.17|25
1655784920000|2022-06-21 04:15:20|726.32|718.52|725.96|718.16|726.34|718.54|725.91|718.11|25
1655784930000|2022-06-21 04:15:30|725.97|718.17|726.11|718.31|726.4|718.6|725.92|718.12|25
1655784940000|2022-06-21 04:15:40|726.12|718.32|726.14|718.34|726.16|718.36|726.01|718.21|17
1655784950000|2022-06-21 04:15:50|726.18|718.38|726.6|718.8|726.72|718.92|726.16|718.36|24
1655784960000|2022-06-21 04:16:00|726.61|718.81|726.25|718.45|726.73|718.93|726.23|718.43|23
1655784970000|2022-06-21 04:16:10|726.16|718.36|726|718.2|726.26|718.46|725.98|718.18|29
1655784980000|2022-06-21 04:16:20|726.01|718.21|725.92|718.12|726.06|718.26|725.66|717.86|18
1655784990000|2022-06-21 04:16:30|725.93|718.13|725.96|718.16|726.05|718.25|725.81|718.01|21
1655785000000|2022-06-21 04:16:40|725.97|718.17|726.69|718.89|726.8|719|725.97|718.17|20
1655785010000|2022-06-21 04:16:50|726.73|718.93|727.91|720.11|727.91|720.11|726.71|718.91|24
1655785020000|2022-06-21 04:17:00|727.85|720.05|727.78|719.98|727.86|720.06|727.75|719.95|20
1655785030000|2022-06-21 04:17:10|727.79|719.99|727.05|719.25|727.79|719.99|727.05|719.25|24
1655785040000|2022-06-21 04:17:20|727.03|719.23|727.45|719.65|727.45|719.65|726.9|719.1|24
1655785050000|2022-06-21 04:17:30|727.41|719.61|727.66|719.86|727.69|719.89|727.41|719.61|21
1655785060000|2022-06-21 04:17:40|727.73|719.93|727.78|719.98|727.8|720|727.6|719.8|27
1655785070000|2022-06-21 04:17:50|727.85|720.05|727.84|720.04|728|720.2|727.79|719.99|15
1655785080000|2022-06-21 04:18:00|727.78|719.98|728.55|720.75|728.7|720.9|727.72|719.92|18
1655785090000|2022-06-21 04:18:10|728.56|720.76|728.85|721.05|728.95|721.15|728.56|720.76|22
1655785100000|2022-06-21 04:18:20|728.84|721.04|728.24|720.44|728.84|721.04|728.1|720.3|26
1655785110000|2022-06-21 04:18:30|728.22|720.42|727.85|720.05|728.22|720.42|727.32|719.52|24
1655785120000|2022-06-21 04:18:40|727.94|720.14|727.78|719.98|728.04|720.24|727.5|719.7|18
1655785130000|2022-06-21 04:18:50|727.72|719.92|727.81|720.01|728.06|720.26|727.72|719.92|27
1655785140000|2022-06-21 04:19:00|728.01|720.21|727.19|719.39|728.06|720.26|727.16|719.36|25
1655785150000|2022-06-21 04:19:10|727.18|719.38|725.35|717.55|727.19|719.39|725.35|717.55|25
1655785160000|2022-06-21 04:19:20|725.34|717.54|726.05|718.25|726.4|718.6|724.41|716.61|30
1655785170000|2022-06-21 04:19:30|726.04|718.24|724.96|717.16|726.04|718.24|724.95|717.15|33
1655785180000|2022-06-21 04:19:40|724.94|717.14|725.38|717.58|725.47|717.67|724.9|717.1|23
1655785190000|2022-06-21 04:19:50|725.43|717.63|725.2|717.4|725.47|717.67|725.02|717.22|28
1655785200000|2022-06-21 04:20:00|725.18|717.38|725.09|717.29|725.33|717.53|725.07|717.27|29
1655785210000|2022-06-21 04:20:10|725.11|717.31|725.2|717.4|725.21|717.41|725.04|717.24|23
1655785220000|2022-06-21 04:20:20|725.19|717.39|724.94|717.14|725.56|717.76|724.92|717.12|29
1655785230000|2022-06-21 04:20:30|725.22|717.42|726.48|718.68|726.48|718.68|725.11|717.31|31
1655785240000|2022-06-21 04:20:40|726.49|718.69|726.73|718.93|726.77|718.97|726.49|718.69|17
1655785250000|2022-06-21 04:20:50|726.72|718.92|725.34|717.54|726.75|718.95|725.34|717.54|19
1655785260000|2022-06-21 04:21:00|725.3|717.5|725.78|717.98|725.84|718.04|725.3|717.5|28
1655785270000|2022-06-21 04:21:10|725.71|717.91|725.81|718.01|725.94|718.14|725.58|717.78|18
1655785280000|2022-06-21 04:21:20|725.87|718.07|725.7|717.9|725.87|718.07|725.63|717.83|13
1655785290000|2022-06-21 04:21:30|725.71|717.91|725.72|717.92|725.82|718.02|725.71|717.91|6
1655785300000|2022-06-21 04:21:40|725.67|717.87|725.59|717.79|726.06|718.26|725.59|717.79|22
1655785310000|2022-06-21 04:21:50|725.58|717.78|725.82|718.02|725.89|718.09|725.58|717.78|21
1655785320000|2022-06-21 04:22:00|725.84|718.04|725.89|718.09|725.91|718.11|725.82|718.02|16
1655785330000|2022-06-21 04:22:10|725.87|718.07|727.15|719.35|727.15|719.35|725.87|718.07|23
1655785340000|2022-06-21 04:22:20|727.16|719.36|727.16|719.36|727.73|719.93|727.16|719.36|28
1655785350000|2022-06-21 04:22:30|727.19|719.39|727.16|719.36|727.24|719.44|727.11|719.31|18
1655785360000|2022-06-21 04:22:40|727.17|719.37|727.76|719.96|727.87|720.07|727.17|719.37|23
1655785370000|2022-06-21 04:22:50|727.77|719.97|726.61|718.81|727.81|720.01|726.39|718.59|26
1655785380000|2022-06-21 04:23:00|726.92|719.12|726.72|718.92|726.93|719.13|726.52|718.72|21
1655785390000|2022-06-21 04:23:10|726.6|718.8|726.16|718.36|726.6|718.8|725.69|717.89|24
1655785400000|2022-06-21 04:23:20|726.18|718.38|726.11|718.31|726.29|718.49|725.93|718.13|22
1655785410000|2022-06-21 04:23:30|726.1|718.3|725.96|718.16|726.13|718.33|725.9|718.1|16
1655785420000|2022-06-21 04:23:40|725.83|718.03|725.5|717.7|726.2|718.4|725.5|717.7|20
1655785430000|2022-06-21 04:23:50|725.38|717.58|725.69|717.89|725.8|718|725.27|717.47|25
1655785440000|2022-06-21 04:24:00|725.7|717.9|725.92|718.12|725.92|718.12|725.68|717.88|28
1655785450000|2022-06-21 04:24:10|725.91|718.11|725.98|718.18|726.03|718.23|725.8|718|21
1655785460000|2022-06-21 04:24:20|725.97|718.17|726|718.2|726.21|718.41|725.75|717.95|30
1655785470000|2022-06-21 04:24:30|726.02|718.22|726.49|718.69|726.72|718.92|725.99|718.19|30
1655785480000|2022-06-21 04:24:40|726.43|718.63|726.43|718.63|726.93|719.13|726.4|718.6|23
1655785490000|2022-06-21 04:24:50|726.32|718.52|726.01|718.21|726.32|718.52|726.01|718.21|27
1655785500000|2022-06-21 04:25:00|726|718.2|725.86|718.06|726.01|718.21|725.76|717.96|26
1655785510000|2022-06-21 04:25:10|725.37|717.57|725.02|717.22|725.37|717.57|724.72|716.92|22
1655785520000|2022-06-21 04:25:20|725.03|717.23|725.54|717.74|725.56|717.76|724.96|717.16|27
1655785530000|2022-06-21 04:25:30|725.53|717.73|725.48|717.68|725.57|717.77|725.43|717.63|17
1655785540000|2022-06-21 04:25:40|725.47|717.67|725.21|717.41|725.6|717.8|725.19|717.39|20
1655785550000|2022-06-21 04:25:50|725.18|717.38|724.91|717.11|725.22|717.42|724.89|717.09|20
1655785560000|2022-06-21 04:26:00|724.98|717.18|724.11|716.31|724.98|717.18|724.06|716.26|15
1655785570000|2022-06-21 04:26:10|724.18|716.38|724.22|716.42|724.22|716.42|724.13|716.33|18
1655785580000|2022-06-21 04:26:20|724.18|716.38|724.79|716.99|724.86|717.06|724.18|716.38|26
1655785590000|2022-06-21 04:26:30|724.81|717.01|724.74|716.94|724.89|717.09|724.74|716.94|21
1655785600000|2022-06-21 04:26:40|724.49|716.69|724.14|716.34|724.49|716.69|724.08|716.28|15
1655785610000|2022-06-21 04:26:50|724.13|716.33|724.29|716.49|724.34|716.54|724.12|716.32|12
1655785620000|2022-06-21 04:27:00|724.28|716.48|724.11|716.31|724.3|716.5|723.96|716.16|28
1655785630000|2022-06-21 04:27:10|724.14|716.34|724.9|717.1|724.96|717.16|724.11|716.31|32
1655785640000|2022-06-21 04:27:20|724.88|717.08|725.04|717.24|725.06|717.26|724.84|717.04|21
1655785650000|2022-06-21 04:27:30|724.87|717.07|724.23|716.43|725.03|717.23|724.16|716.36|29
1655785660000|2022-06-21 04:27:40|724.25|716.45|724.21|716.41|724.68|716.88|724.18|716.38|24
1655785670000|2022-06-21 04:27:50|724.22|716.42|724.64|716.84|724.72|716.92|723.98|716.18|28
1655785680000|2022-06-21 04:28:00|724.6|716.8|725.36|717.56|725.47|717.67|724.6|716.8|31
1655785690000|2022-06-21 04:28:10|725.19|717.39|725.05|717.25|725.19|717.39|724.91|717.11|25
1655785700000|2022-06-21 04:28:20|725.07|717.27|725.06|717.26|725.22|717.42|725|717.2|31
1655785710000|2022-06-21 04:28:30|725.07|717.27|725.01|717.21|725.12|717.32|724.86|717.06|22
1655785720000|2022-06-21 04:28:40|724.89|717.09|724.69|716.89|724.97|717.17|724.61|716.81|21
1655785730000|2022-06-21 04:28:50|724.75|716.95|724.67|716.87|725.01|717.21|724.67|716.87|23
1655785740000|2022-06-21 04:29:00|724.69|716.89|724.9|717.1|724.96|717.16|724.69|716.89|26
1655785750000|2022-06-21 04:29:10|724.91|717.11|724.92|717.12|725.08|717.28|724.91|717.11|21
1655785760000|2022-06-21 04:29:20|724.93|717.13|725.07|717.27|725.1|717.3|724.86|717.06|26
1655785770000|2022-06-21 04:29:30|725.06|717.26|724.91|717.11|725.07|717.27|724.86|717.06|25
1655785780000|2022-06-21 04:29:40|724.92|717.12|725.86|718.06|725.87|718.07|724.92|717.12|33
1655785790000|2022-06-21 04:29:50|725.87|718.07|725.6|717.8|725.89|718.09|725.6|717.8|30
1655785800000|2022-06-21 04:30:00|725.61|717.81|725.91|718.11|726.03|718.23|725.39|717.59|27
1655785810000|2022-06-21 04:30:10|725.93|718.13|725.89|718.09|726.13|718.33|725.89|718.09|28
1655785820000|2022-06-21 04:30:20|725.94|718.14|726.83|719.03|726.83|719.03|725.88|718.08|30
1655785830000|2022-06-21 04:30:30|726.86|719.06|726.34|718.54|727.22|719.42|726.34|718.54|32
1655785840000|2022-06-21 04:30:40|726.36|718.56|726.35|718.55|727.09|719.29|726.32|718.52|26
1655785850000|2022-06-21 04:30:50|726.34|718.54|726.41|718.61|726.5|718.7|726.1|718.3|24
1655785860000|2022-06-21 04:31:00|726.42|718.62|725.98|718.18|726.79|718.99|725.95|718.15|25
1655785870000|2022-06-21 04:31:10|725.43|717.63|724.75|716.95|725.43|717.63|724.75|716.95|29
1655785880000|2022-06-21 04:31:20|724.36|716.56|724.96|717.16|724.96|717.16|724.28|716.48|32
1655785890000|2022-06-21 04:31:30|724.37|716.57|724.2|716.4|724.37|716.57|724.15|716.35|24
1655785900000|2022-06-21 04:31:40|724.19|716.39|724.59|716.79|724.74|716.94|723.98|716.18|32
1655785910000|2022-06-21 04:31:50|724.74|716.94|725.01|717.21|725.01|717.21|724.65|716.85|25
1655785920000|2022-06-21 04:32:00|725|717.2|724.06|716.26|725.08|717.28|724.04|716.24|28
1655785930000|2022-06-21 04:32:10|724.07|716.27|724.9|717.1|724.9|717.1|724.07|716.27|25
1655785940000|2022-06-21 04:32:20|724.92|717.12|725.28|717.48|725.28|717.48|724.92|717.12|27
1655785950000|2022-06-21 04:32:30|725.29|717.49|725.82|718.02|726.32|718.52|725.29|717.49|32
1655785960000|2022-06-21 04:32:40|725.74|717.94|725.92|718.12|726.13|718.33|725.67|717.87|28
1655785970000|2022-06-21 04:32:50|725.9|718.1|725.12|717.32|726.01|718.21|725.01|717.21|32
1655785980000|2022-06-21 04:33:00|725.14|717.34|724.79|716.99|725.18|717.38|724.79|716.99|23
1655785990000|2022-06-21 04:33:10|724.87|717.07|724.99|717.19|725.04|717.24|724.76|716.96|20
1655786000000|2022-06-21 04:33:20|725.01|717.21|725.88|718.08|725.88|718.08|724.98|717.18|32
1655786010000|2022-06-21 04:33:30|725.95|718.15|726.49|718.69|726.62|718.82|725.82|718.02|27
1655786020000|2022-06-21 04:33:40|726.5|718.7|726.49|718.69|726.78|718.98|726.47|718.67|22
1655786030000|2022-06-21 04:33:50|726.44|718.64|725.13|717.33|726.44|718.64|725.13|717.33|31
1655786040000|2022-06-21 04:34:00|725.12|717.32|723.96|716.16|725.12|717.32|723.64|715.84|33
1655786050000|2022-06-21 04:34:10|723.67|715.87|723.88|716.08|724.17|716.37|723.61|715.81|32
1655786060000|2022-06-21 04:34:20|723.9|716.1|723.93|716.13|724.13|716.33|723.88|716.08|26
1655786070000|2022-06-21 04:34:30|723.92|716.12|724.06|716.26|724.1|716.3|723.87|716.07|24
1655786080000|2022-06-21 04:34:40|724.05|716.25|724|716.2|724.06|716.26|723.89|716.09|23
1655786090000|2022-06-21 04:34:50|724.04|716.24|723.91|716.11|724.04|716.24|723.89|716.09|17
1655786100000|2022-06-21 04:35:00|723.92|716.12|723.6|715.8|724.03|716.23|723.32|715.52|24
1655786110000|2022-06-21 04:35:10|723.62|715.82|723.18|715.38|723.76|715.96|722.9|715.1|24
1655786120000|2022-06-21 04:35:20|723.22|715.42|723.11|715.31|723.51|715.71|723.05|715.25|27
1655786130000|2022-06-21 04:35:30|723.06|715.26|722.78|714.98|723.38|715.58|722.77|714.97|24
1655786140000|2022-06-21 04:35:40|722.86|715.06|722.9|715.1|723.04|715.24|722.73|714.93|22
1655786150000|2022-06-21 04:35:50|722.88|715.08|722.85|715.05|723.04|715.24|722.8|715|21
1655786160000|2022-06-21 04:36:00|722.84|715.04|722.87|715.07|723.15|715.35|722.8|715|27
1655786170000|2022-06-21 04:36:10|723.01|715.21|722.97|715.17|723.08|715.28|722.9|715.1|26
1655786180000|2022-06-21 04:36:20|722.9|715.1|723.19|715.39|723.34|715.54|722.9|715.1|27
1655786190000|2022-06-21 04:36:30|723.2|715.4|723.82|716.02|723.82|716.02|723.2|715.4|16
1655786200000|2022-06-21 04:36:40|723.34|715.54|723.71|715.91|723.73|715.93|723.22|715.42|13
1655786210000|2022-06-21 04:36:50|723.74|715.94|723.83|716.03|723.83|716.03|723.7|715.9|16
1655786220000|2022-06-21 04:37:00|723.84|716.04|723.91|716.11|723.91|716.11|723.84|716.04|2
1655786230000|2022-06-21 04:37:10|723.98|716.18|725.82|718.02|725.82|718.02|723.98|716.18|29
1655786240000|2022-06-21 04:37:20|725.75|717.95|725.67|717.87|725.85|718.05|725.65|717.85|18
1655786250000|2022-06-21 04:37:30|725.65|717.85|724.94|717.14|725.65|717.85|724.86|717.06|26
1655786260000|2022-06-21 04:37:40|724.97|717.17|725.44|717.64|725.76|717.96|724.97|717.17|25
1655786270000|2022-06-21 04:37:50|725.45|717.65|725.21|717.41|725.76|717.96|725.21|717.41|26
1655786280000|2022-06-21 04:38:00|725.23|717.43|725.28|717.48|725.35|717.55|725.22|717.42|19
1655786290000|2022-06-21 04:38:10|725.3|717.5|725.77|717.97|725.77|717.97|725.3|717.5|19
1655786300000|2022-06-21 04:38:20|725.74|717.94|727.14|719.34|727.14|719.34|725.74|717.94|22
1655786310000|2022-06-21 04:38:30|727.17|719.37|727.33|719.53|727.62|719.82|727.11|719.31|18
1655786320000|2022-06-21 04:38:40|727.55|719.75|727.61|719.81|727.7|719.9|727.24|719.44|23
1655786330000|2022-06-21 04:38:50|727.67|719.87|728.05|720.25|728.05|720.25|727.67|719.87|27
1655786340000|2022-06-21 04:39:00|728.04|720.24|727.2|719.4|728.04|720.24|727.15|719.35|17
1655786350000|2022-06-21 04:39:10|727.19|719.39|726.94|719.14|727.21|719.41|726.94|719.14|20
1655786360000|2022-06-21 04:39:20|726.92|719.12|727.03|719.23|727.21|719.41|726.92|719.12|20
1655786370000|2022-06-21 04:39:30|727.11|719.31|726.99|719.19|727.11|719.31|726.9|719.1|20
1655786380000|2022-06-21 04:39:40|727.03|719.23|727.04|719.24|727.05|719.25|726.98|719.18|7
1655786390000|2022-06-21 04:39:50|727.02|719.22|726.66|718.86|727.05|719.25|726.66|718.86|19
1655786400000|2022-06-21 04:40:00|726.64|718.84|725.8|718|726.72|718.92|725.78|717.98|18
1655786410000|2022-06-21 04:40:10|725.78|717.98|725.14|717.34|725.78|717.98|725.14|717.34|25
1655786420000|2022-06-21 04:40:20|725.19|717.39|724.83|717.03|725.32|717.52|724.83|717.03|17
1655786430000|2022-06-21 04:40:30|725.19|717.39|725.05|717.25|725.19|717.39|725|717.2|21
1655786440000|2022-06-21 04:40:40|725.04|717.24|725.02|717.22|725.06|717.26|724.78|716.98|26
1655786450000|2022-06-21 04:40:50|725.16|717.36|724.96|717.16|725.4|717.6|724.96|717.16|24
1655786460000|2022-06-21 04:41:00|724.94|717.14|724.98|717.18|725.23|717.43|724.94|717.14|14
1655786470000|2022-06-21 04:41:10|725|717.2|725.01|717.21|725.03|717.23|724.93|717.13|14
1655786480000|2022-06-21 04:41:20|725.03|717.23|725.03|717.23|725.03|717.23|725.03|717.23|1
1655786490000|2022-06-21 04:41:30|724.89|717.09|724.82|717.02|725.13|717.33|724.62|716.82|20
1655786500000|2022-06-21 04:41:40|724.8|717|724.75|716.95|724.99|717.19|724.74|716.94|24
1655786510000|2022-06-21 04:41:50|724.74|716.94|724.8|717|724.84|717.04|724.74|716.94|8
1655786520000|2022-06-21 04:42:00|724.81|717.01|724.79|716.99|724.81|717.01|724.78|716.98|4
1655786530000|2022-06-21 04:42:10|724.78|716.98|724.9|717.1|724.9|717.1|724.72|716.92|15
1655786540000|2022-06-21 04:42:20|724.92|717.12|724.86|717.06|725.1|717.3|724.65|716.85|25
1655786550000|2022-06-21 04:42:30|724.78|716.98|725.03|717.23|725.24|717.44|724.73|716.93|26
1655786560000|2022-06-21 04:42:40|725|717.2|724.81|717.01|725.13|717.33|724.81|717.01|16
1655786570000|2022-06-21 04:42:50|724.82|717.02|724.87|717.07|724.99|717.19|724.82|717.02|8
1655786580000|2022-06-21 04:43:00|724.9|717.1|724.91|717.11|725.02|717.22|724.83|717.03|13
1655786590000|2022-06-21 04:43:10|724.9|717.1|724.87|717.07|724.96|717.16|724.73|716.93|18
1655786600000|2022-06-21 04:43:20|724.86|717.06|724.96|717.16|724.98|717.18|724.86|717.06|16
1655786610000|2022-06-21 04:43:30|724.9|717.1|725.38|717.58|725.46|717.66|724.87|717.07|28
1655786620000|2022-06-21 04:43:40|725.37|717.57|725.49|717.69|725.49|717.69|725.37|717.57|7
1655786630000|2022-06-21 04:43:50|725.46|717.66|725.35|717.55|725.49|717.69|725.07|717.27|24
1655786640000|2022-06-21 04:44:00|725.31|717.51|725.4|717.6|725.4|717.6|725.31|717.51|9
1655786650000|2022-06-21 04:44:10|725.38|717.58|725.37|717.57|725.46|717.66|725.36|717.56|22
1655786660000|2022-06-21 04:44:20|725.36|717.56|724.74|716.94|725.36|717.56|724.67|716.87|20
1655786670000|2022-06-21 04:44:30|724.78|716.98|724.94|717.14|725.13|717.33|724.78|716.98|21
1655786680000|2022-06-21 04:44:40|724.91|717.11|724.76|716.96|724.91|717.11|724.76|716.96|12
1655786690000|2022-06-21 04:44:50|724.75|716.95|724.7|716.9|724.8|717|724.7|716.9|14
1655786700000|2022-06-21 04:45:00|724.8|717|723.78|715.98|724.8|717|723.78|715.98|28
1655786710000|2022-06-21 04:45:10|723.77|715.97|723.15|715.35|723.77|715.97|723.1|715.3|18
1655786720000|2022-06-21 04:45:20|723.11|715.31|722.81|715.01|723.11|715.31|722.75|714.95|17
1655786730000|2022-06-21 04:45:30|722.82|715.02|723.21|715.41|723.21|715.41|722.67|714.87|15
1655786740000|2022-06-21 04:45:40|723.34|715.54|725.66|717.86|725.66|717.86|723.32|715.52|32
1655786750000|2022-06-21 04:45:50|725.65|717.85|725.9|718.1|725.91|718.11|725.44|717.64|28
1655786760000|2022-06-21 04:46:00|725.91|718.11|726.3|718.5|727|719.2|725.88|718.08|33
1655786770000|2022-06-21 04:46:10|726.33|718.53|726.25|718.45|726.62|718.82|726.15|718.35|26
1655786780000|2022-06-21 04:46:20|726.21|718.41|726.43|718.63|726.43|718.63|726.21|718.41|25
1655786790000|2022-06-21 04:46:30|726.41|718.61|726.72|718.92|726.83|719.03|726.35|718.55|25
1655786800000|2022-06-21 04:46:40|726.69|718.89|726.67|718.87|726.77|718.97|726.59|718.79|30
1655786810000|2022-06-21 04:46:50|726.73|718.93|726.6|718.8|726.77|718.97|726.6|718.8|17
1655786820000|2022-06-21 04:47:00|726.56|718.76|726.76|718.96|726.81|719.01|726.53|718.73|23
1655786830000|2022-06-21 04:47:10|726.72|718.92|726.83|719.03|726.91|719.11|726.57|718.77|27
1655786840000|2022-06-21 04:47:20|726.91|719.11|726.75|718.95|726.97|719.17|726.67|718.87|22
1655786850000|2022-06-21 04:47:30|726.73|718.93|726.68|718.88|726.81|719.01|726.61|718.81|22
1655786860000|2022-06-21 04:47:40|726.63|718.83|726.77|718.97|726.77|718.97|726.6|718.8|11
1655786870000|2022-06-21 04:47:50|726.76|718.96|726.82|719.02|726.91|719.11|726.73|718.93|15
1655786880000|2022-06-21 04:48:00|726.81|719.01|726.9|719.1|726.9|719.1|726.81|719.01|13
1655786890000|2022-06-21 04:48:10|726.89|719.09|726.7|718.9|727.01|719.21|726.7|718.9|18
1655786900000|2022-06-21 04:48:20|726.71|718.91|727.76|719.96|727.76|719.96|726.65|718.85|26
1655786910000|2022-06-21 04:48:30|727.78|719.98|727.9|720.1|728.01|720.21|727.78|719.98|23
1655786920000|2022-06-21 04:48:40|727.92|720.12|728.4|720.6|728.4|720.6|727.85|720.05|26
1655786930000|2022-06-21 04:48:50|728.41|720.61|728.1|720.3|728.73|720.93|727.93|720.13|28
1655786940000|2022-06-21 04:49:00|728.09|720.29|727.65|719.85|728.23|720.43|727.17|719.37|30
1655786950000|2022-06-21 04:49:10|727.6|719.8|727.85|720.05|727.87|720.07|727.44|719.64|29
1655786960000|2022-06-21 04:49:20|727.87|720.07|727.94|720.14|727.95|720.15|727.76|719.96|18
1655786970000|2022-06-21 04:49:30|727.86|720.06|727.91|720.11|727.94|720.14|727.8|720|10
1655786980000|2022-06-21 04:49:40|727.94|720.14|727.94|720.14|728.11|720.31|727.75|719.95|26
1655786990000|2022-06-21 04:49:50|727.95|720.15|728.32|720.52|728.65|720.85|727.93|720.13|34
1655787000000|2022-06-21 04:50:00|728.31|720.51|727.92|720.12|728.31|720.51|727.75|719.95|29
1655787010000|2022-06-21 04:50:10|727.91|720.11|727.06|719.26|727.91|720.11|726.47|718.67|24
1655787020000|2022-06-21 04:50:20|727.2|719.4|726.83|719.03|727.2|719.4|726.32|718.52|29
1655787030000|2022-06-21 04:50:30|726.77|718.97|726.85|719.05|726.98|719.18|726.76|718.96|24
1655787040000|2022-06-21 04:50:40|726.84|719.04|726.93|719.13|726.99|719.19|726.59|718.79|25
1655787050000|2022-06-21 04:50:50|726.92|719.12|726.98|719.18|727|719.2|726.58|718.78|29
1655787060000|2022-06-21 04:51:00|726.96|719.16|728.34|720.54|728.34|720.54|726.86|719.06|32
1655787070000|2022-06-21 04:51:10|728.45|720.65|729.28|721.48|729.28|721.48|728.45|720.65|32
1655787080000|2022-06-21 04:51:20|729.29|721.49|728.72|720.92|729.34|721.54|728.54|720.74|25
1655787090000|2022-06-21 04:51:30|728.71|720.91|728.16|720.36|728.71|720.91|728.08|720.28|18
1655787100000|2022-06-21 04:51:40|728.17|720.37|727.93|720.13|728.17|720.37|727.91|720.11|22
1655787110000|2022-06-21 04:51:50|727.94|720.14|727.96|720.16|727.98|720.18|727.83|720.03|8
1655787120000|2022-06-21 04:52:00|728.01|720.21|727.95|720.15|728.01|720.21|727.95|720.15|7
1655787130000|2022-06-21 04:52:10|727.96|720.16|728.47|720.67|728.52|720.72|727.9|720.1|21
1655787140000|2022-06-21 04:52:20|728.42|720.62|728.78|720.98|728.87|721.07|728.4|720.6|24
1655787150000|2022-06-21 04:52:30|728.8|721|728.85|721.05|728.86|721.06|728.76|720.96|9
1655787160000|2022-06-21 04:52:40|728.86|721.06|728.89|721.09|728.96|721.16|728.83|721.03|11
1655787170000|2022-06-21 04:52:50|728.79|720.99|728.73|720.93|728.79|720.99|728.7|720.9|19
1655787180000|2022-06-21 04:53:00|728.75|720.95|729.31|721.51|729.32|721.52|728.73|720.93|20
1655787190000|2022-06-21 04:53:10|729.32|721.52|729.38|721.58|729.4|721.6|728.74|720.94|17
1655787200000|2022-06-21 04:53:20|729.39|721.59|729.68|721.88|729.69|721.89|729.32|721.52|18
1655787210000|2022-06-21 04:53:30|729.67|721.87|729.27|721.47|729.67|721.87|729.26|721.46|21
1655787220000|2022-06-21 04:53:40|729.26|721.46|729.08|721.28|729.26|721.46|728.95|721.15|22
1655787230000|2022-06-21 04:53:50|729.07|721.27|728.88|721.08|729.09|721.29|728.88|721.08|19
1655787240000|2022-06-21 04:54:00|728.95|721.15|728.9|721.1|729.22|721.42|728.8|721|14
1655787250000|2022-06-21 04:54:10|728.92|721.12|728.76|720.96|728.99|721.19|728.76|720.96|21
1655787260000|2022-06-21 04:54:20|728.58|720.78|728.38|720.58|728.59|720.79|728.11|720.31|18
1655787270000|2022-06-21 04:54:30|728.39|720.59|728.09|720.29|728.41|720.61|728.09|720.29|21
1655787280000|2022-06-21 04:54:40|728.08|720.28|728.24|720.44|728.24|720.44|727.97|720.17|19
1655787290000|2022-06-21 04:54:50|728.23|720.43|728.2|720.4|728.29|720.49|728.2|720.4|18
1655787300000|2022-06-21 04:55:00|728.19|720.39|728.08|720.28|728.24|720.44|728.02|720.22|23
1655787310000|2022-06-21 04:55:10|728.07|720.27|728|720.2|728.07|720.27|727.94|720.14|14
1655787320000|2022-06-21 04:55:20|727.98|720.18|727.6|719.8|728.09|720.29|727.34|719.54|19
1655787330000|2022-06-21 04:55:30|727.61|719.81|728.11|720.31|728.11|720.31|727.57|719.77|11
1655787340000|2022-06-21 04:55:40|727.96|720.16|727.91|720.11|728.11|720.31|727.88|720.08|15
1655787350000|2022-06-21 04:55:50|728.01|720.21|728.14|720.34|728.14|720.34|727.95|720.15|17
1655787360000|2022-06-21 04:56:00|728.12|720.32|728.73|720.93|728.75|720.95|728.12|720.32|18
1655787370000|2022-06-21 04:56:10|728.75|720.95|728.75|720.95|728.75|720.95|728.72|720.92|12
1655787380000|2022-06-21 04:56:20|728.83|721.03|729.01|721.21|729.01|721.21|728.75|720.95|20
1655787390000|2022-06-21 04:56:30|728.94|721.14|728.83|721.03|729.14|721.34|728.83|721.03|25
1655787400000|2022-06-21 04:56:40|728.82|721.02|728.74|720.94|728.83|721.03|728.57|720.77|11
1655787410000|2022-06-21 04:56:50|728.76|720.96|728.98|721.18|729.03|721.23|728.76|720.96|13
1655787420000|2022-06-21 04:57:00|729|721.2|729.07|721.27|729.07|721.27|728.98|721.18|10
1655787430000|2022-06-21 04:57:10|729.1|721.3|729.6|721.8|729.6|721.8|729.09|721.29|20
1655787440000|2022-06-21 04:57:20|729.57|721.77|729.58|721.78|729.6|721.8|729.57|721.77|8
1655787450000|2022-06-21 04:57:30|729.57|721.77|729.1|721.3|729.57|721.77|729.1|721.3|19
1655787460000|2022-06-21 04:57:40|729.09|721.29|728.87|721.07|729.09|721.29|728.71|720.91|11
1655787470000|2022-06-21 04:57:50|728.92|721.12|728.83|721.03|729.04|721.24|728.78|720.98|10
1655787480000|2022-06-21 04:58:00|728.66|720.86|728.73|720.93|729.18|721.38|728.66|720.86|25
1655787490000|2022-06-21 04:58:10|728.74|720.94|728.73|720.93|728.93|721.13|728.69|720.89|29
1655787500000|2022-06-21 04:58:20|728.72|720.92|728.45|720.65|729.01|721.21|728.45|720.65|19
1655787510000|2022-06-21 04:58:30|728.44|720.64|728.15|720.35|728.46|720.66|727.96|720.16|26
1655787520000|2022-06-21 04:58:40|728.14|720.34|728.03|720.23|728.19|720.39|728.01|720.21|18
1655787530000|2022-06-21 04:58:50|728.02|720.22|727.99|720.19|728.05|720.25|727.99|720.19|13
1655787540000|2022-06-21 04:59:00|728|720.2|728.05|720.25|728.05|720.25|727.95|720.15|20
1655787550000|2022-06-21 04:59:10|727.99|720.19|728.02|720.22|728.05|720.25|727.98|720.18|14
1655787560000|2022-06-21 04:59:20|727.97|720.17|727.98|720.18|728.03|720.23|727.97|720.17|7
1655787570000|2022-06-21 04:59:30|727.99|720.19|727.99|720.19|727.99|720.19|727.93|720.13|5
1655787580000|2022-06-21 04:59:40|727.97|720.17|727.52|719.72|727.97|720.17|727.3|719.5|28
1655787590000|2022-06-21 04:59:50|727.51|719.71|727.93|720.13|728.14|720.34|727.25|719.45|32
1655787600000|2022-06-21 05:00:00|728.04|720.24|728.32|720.52|728.37|720.57|727.97|720.17|33
1655787610000|2022-06-21 05:00:10|728.33|720.53|728.64|720.84|729.27|721.47|728.33|720.53|28
1655787620000|2022-06-21 05:00:20|728.73|720.93|729.07|721.27|729.16|721.36|728.58|720.78|30
1655787630000|2022-06-21 05:00:30|729.05|721.25|728.8|721|729.25|721.45|728.63|720.83|26
1655787640000|2022-06-21 05:00:40|728.81|721.01|728.94|721.14|729.1|721.3|728.79|720.99|29
1655787650000|2022-06-21 05:00:50|728.93|721.13|728.9|721.1|728.99|721.19|728.85|721.05|20
1655787660000|2022-06-21 05:01:00|728.92|721.12|728.98|721.18|729.19|721.39|728.76|720.96|30
1655787670000|2022-06-21 05:01:10|729|721.2|729.24|721.44|729.27|721.47|728.84|721.04|21
1655787680000|2022-06-21 05:01:20|729.35|721.55|729.69|721.89|729.7|721.9|729.35|721.55|29
1655787690000|2022-06-21 05:01:30|729.62|721.82|729.98|722.18|729.99|722.19|729.6|721.8|30
1655787700000|2022-06-21 05:01:40|729.89|722.09|729.93|722.13|730.16|722.36|729.8|722|25
1655787710000|2022-06-21 05:01:50|729.96|722.16|730.54|722.74|730.74|722.94|729.96|722.16|27
1655787720000|2022-06-21 05:02:00|730.44|722.64|730.72|722.92|730.78|722.98|730.44|722.64|30
1655787730000|2022-06-21 05:02:10|730.69|722.89|730.61|722.81|730.76|722.96|730.57|722.77|22
1655787740000|2022-06-21 05:02:20|730.6|722.8|731.28|723.48|731.28|723.48|730.58|722.78|20
1655787750000|2022-06-21 05:02:30|731.43|723.63|731.6|723.8|731.75|723.95|731.43|723.63|25
1655787760000|2022-06-21 05:02:40|731.62|723.82|732.78|724.98|732.85|725.05|731.61|723.81|32
1655787770000|2022-06-21 05:02:50|732.81|725.01|733.11|725.31|733.6|725.8|732.81|725.01|32
1655787780000|2022-06-21 05:03:00|732.77|724.97|732.3|724.5|732.77|724.97|732.24|724.44|32
1655787790000|2022-06-21 05:03:10|732.33|724.53|731.34|723.54|732.48|724.68|731.34|723.54|24
1655787800000|2022-06-21 05:03:20|731.33|723.53|730.87|723.07|731.33|723.53|730.74|722.94|25
1655787810000|2022-06-21 05:03:30|730.71|722.91|730.74|722.94|730.78|722.98|730.61|722.81|13
1655787820000|2022-06-21 05:03:40|730.76|722.96|730.84|723.04|730.84|723.04|730.76|722.96|11
1655787830000|2022-06-21 05:03:50|730.81|723.01|730.64|722.84|730.81|723.01|730.38|722.58|15
1655787840000|2022-06-21 05:04:00|730.52|722.72|730.84|723.04|730.86|723.06|730.42|722.62|27
1655787850000|2022-06-21 05:04:10|730.85|723.05|731.42|723.62|731.42|723.62|730.85|723.05|29
1655787860000|2022-06-21 05:04:20|731.41|723.61|732.45|724.65|732.45|724.65|731.41|723.61|23
1655787870000|2022-06-21 05:04:30|732.46|724.66|732.61|724.81|732.64|724.84|732.45|724.65|21
1655787880000|2022-06-21 05:04:40|732.6|724.8|732.22|724.42|732.64|724.84|732.22|724.42|22
1655787890000|2022-06-21 05:04:50|732.16|724.36|732.13|724.33|732.24|724.44|731.97|724.17|29
1655787900000|2022-06-21 05:05:00|732.22|724.42|731.39|723.59|732.22|724.42|731.29|723.49|28
1655787910000|2022-06-21 05:05:10|731.3|723.5|731.28|723.48|731.58|723.78|731.28|723.48|33
1655787920000|2022-06-21 05:05:20|731.26|723.46|730.79|722.99|731.47|723.67|730.79|722.99|22
1655787930000|2022-06-21 05:05:30|730.75|722.95|731.09|723.29|731.18|723.38|730.75|722.95|29
1655787940000|2022-06-21 05:05:40|730.85|723.05|731.21|723.41|731.23|723.43|730.7|722.9|24
1655787950000|2022-06-21 05:05:50|731.2|723.4|731.13|723.33|731.2|723.4|731.09|723.29|13
1655787960000|2022-06-21 05:06:00|731.12|723.32|731.15|723.35|731.18|723.38|730.99|723.19|14
1655787970000|2022-06-21 05:06:10|731.14|723.34|730.33|722.53|731.14|723.34|730.32|722.52|17
1655787980000|2022-06-21 05:06:20|730.32|722.52|730.71|722.91|730.81|723.01|730.24|722.44|25
1655787990000|2022-06-21 05:06:30|730.49|722.69|730.49|722.69|730.57|722.77|730.44|722.64|23
1655788000000|2022-06-21 05:06:40|730.51|722.71|730.88|723.08|730.99|723.19|730.51|722.71|22
1655788010000|2022-06-21 05:06:50|730.83|723.03|730.95|723.15|730.96|723.16|730.63|722.83|23
1655788020000|2022-06-21 05:07:00|730.94|723.14|731.09|723.29|731.18|723.38|730.92|723.12|17
1655788030000|2022-06-21 05:07:10|731.12|723.32|731.05|723.25|731.12|723.32|730.95|723.15|21
1655788040000|2022-06-21 05:07:20|731.02|723.22|731.05|723.25|731.1|723.3|731.02|723.22|12
1655788050000|2022-06-21 05:07:30|731.1|723.3|731.55|723.75|731.62|723.82|731.09|723.29|21
1655788060000|2022-06-21 05:07:40|731.56|723.76|732.04|724.24|732.04|724.24|731.4|723.6|24
1655788070000|2022-06-21 05:07:50|732.05|724.25|730.99|723.19|732.05|724.25|730.95|723.15|29
1655788080000|2022-06-21 05:08:00|731|723.2|731.05|723.25|731.08|723.28|730.85|723.05|20
1655788090000|2022-06-21 05:08:10|731.04|723.24|731.03|723.23|731.07|723.27|730.98|723.18|20
1655788100000|2022-06-21 05:08:20|730.99|723.19|731|723.2|731.05|723.25|730.97|723.17|14
1655788110000|2022-06-21 05:08:30|730.96|723.16|731.59|723.79|731.62|723.82|730.95|723.15|19
1655788120000|2022-06-21 05:08:40|731.57|723.77|731.72|723.92|731.87|724.07|731.51|723.71|21
1655788130000|2022-06-21 05:08:50|731.76|723.96|731.93|724.13|731.94|724.14|731.47|723.67|26
1655788140000|2022-06-21 05:09:00|731.95|724.15|732.02|724.22|732.38|724.58|731.94|724.14|30
1655788150000|2022-06-21 05:09:10|732.04|724.24|732.6|724.8|732.6|724.8|732.01|724.21|23
1655788160000|2022-06-21 05:09:20|732.58|724.78|732.86|725.06|732.89|725.09|732.39|724.59|29
1655788170000|2022-06-21 05:09:30|732.82|725.02|733.48|725.68|733.51|725.71|732.73|724.93|30
1655788180000|2022-06-21 05:09:40|733.41|725.61|732.71|724.91|733.42|725.62|732.71|724.91|25
1655788190000|2022-06-21 05:09:50|732.7|724.9|732.34|724.54|733|725.2|732.28|724.48|25
1655788200000|2022-06-21 05:10:00|732.35|724.55|732.54|724.74|732.77|724.97|732.29|724.49|22
1655788210000|2022-06-21 05:10:10|732.52|724.72|732.77|724.97|732.81|725.01|732.52|724.72|20
1655788220000|2022-06-21 05:10:20|732.76|724.96|733.06|725.26|733.16|725.36|732.7|724.9|29
1655788230000|2022-06-21 05:10:30|732.99|725.19|732.27|724.47|733|725.2|732.27|724.47|27
1655788240000|2022-06-21 05:10:40|732.26|724.46|731.48|723.68|732.26|724.46|731.48|723.68|27
1655788250000|2022-06-21 05:10:50|731.47|723.67|731.11|723.31|731.52|723.72|731.1|723.3|25
1655788260000|2022-06-21 05:11:00|731.1|723.3|731.03|723.23|731.17|723.37|730.85|723.05|24
1655788270000|2022-06-21 05:11:10|731.04|723.24|730.83|723.03|731.15|723.35|730.82|723.02|26
1655788280000|2022-06-21 05:11:20|730.79|722.99|730.64|722.84|731.02|723.22|730.64|722.84|25
1655788290000|2022-06-21 05:11:30|730.65|722.85|730.92|723.12|730.93|723.13|730.64|722.84|18
1655788300000|2022-06-21 05:11:40|730.91|723.11|730.91|723.11|730.91|723.11|730.78|722.98|10
1655788310000|2022-06-21 05:11:50|730.9|723.1|730.93|723.13|730.95|723.15|730.77|722.97|20
1655788320000|2022-06-21 05:12:00|730.96|723.16|731.75|723.95|731.75|723.95|730.96|723.16|33
1655788330000|2022-06-21 05:12:10|731.76|723.96|732.15|724.35|732.51|724.71|731.76|723.96|28
1655788340000|2022-06-21 05:12:20|732.17|724.37|732.69|724.89|732.69|724.89|732.14|724.34|20
1655788350000|2022-06-21 05:12:30|732.7|724.9|733.12|725.32|733.17|725.37|732.46|724.66|28
1655788360000|2022-06-21 05:12:40|733.09|725.29|731.86|724.06|733.2|725.4|731.86|724.06|28
1655788370000|2022-06-21 05:12:50|731.85|724.05|731.47|723.67|732.23|724.43|731.4|723.6|28
1655788380000|2022-06-21 05:13:00|731.42|723.62|731.62|723.82|731.85|724.05|731.42|723.62|21
1655788390000|2022-06-21 05:13:10|731.63|723.83|731.84|724.04|731.84|724.04|731.62|723.82|4
1655788400000|2022-06-21 05:13:20|731.85|724.05|732.26|724.46|732.48|724.68|731.8|724|22
1655788410000|2022-06-21 05:13:30|732.3|724.5|733.29|725.49|733.29|725.49|732.23|724.43|31
1655788420000|2022-06-21 05:13:40|733.22|725.42|732.95|725.15|733.37|725.57|732.95|725.15|30
1655788430000|2022-06-21 05:13:50|732.98|725.18|732.94|725.14|733.06|725.26|732.75|724.95|21
1655788440000|2022-06-21 05:14:00|732.93|725.13|733.79|725.99|733.85|726.05|732.93|725.13|30
1655788450000|2022-06-21 05:14:10|733.81|726.01|734.23|726.43|735.09|727.29|733.72|725.92|32
1655788460000|2022-06-21 05:14:20|734.32|726.52|734.62|726.82|734.65|726.85|734.19|726.39|24
1655788470000|2022-06-21 05:14:30|734.65|726.85|735.02|727.22|735.11|727.31|734.54|726.74|26
1655788480000|2022-06-21 05:14:40|735.03|727.23|736.22|728.42|736.22|728.42|735|727.2|35
1655788490000|2022-06-21 05:14:50|736.28|728.48|735.41|727.61|736.4|728.6|735.23|727.43|30
1655788500000|2022-06-21 05:15:00|735.4|727.6|734.27|726.47|735.41|727.61|734.27|726.47|25
1655788510000|2022-06-21 05:15:10|734.26|726.46|733.66|725.86|734.26|726.46|733.58|725.78|25
1655788520000|2022-06-21 05:15:20|734.04|726.24|734.13|726.33|734.18|726.38|733.88|726.08|22
1655788530000|2022-06-21 05:15:30|734.12|726.32|734.93|727.13|735.1|727.3|733.86|726.06|28
1655788540000|2022-06-21 05:15:40|734.9|727.1|734.29|726.49|734.99|727.19|734.29|726.49|31
1655788550000|2022-06-21 05:15:50|734.39|726.59|735.04|727.24|735.21|727.41|734.07|726.27|30
1655788560000|2022-06-21 05:16:00|735.05|727.25|734.78|726.98|735.05|727.25|734.77|726.97|17
1655788570000|2022-06-21 05:16:10|735.04|727.24|734.9|727.1|735.04|727.24|734.68|726.88|26
1655788580000|2022-06-21 05:16:20|734.97|727.17|734.94|727.14|735.01|727.21|734.81|727.01|19
1655788590000|2022-06-21 05:16:30|734.92|727.12|734.56|726.76|734.98|727.18|734.54|726.74|20
1655788600000|2022-06-21 05:16:40|734.44|726.64|734.15|726.35|734.44|726.64|734.15|726.35|26
1655788610000|2022-06-21 05:16:50|734.21|726.41|734.14|726.34|734.22|726.42|734.07|726.27|21
1655788620000|2022-06-21 05:17:00|734.13|726.33|734.08|726.28|734.13|726.33|734.08|726.28|4
1655788630000|2022-06-21 05:17:10|734.02|726.22|732.06|724.26|734.07|726.27|732.06|724.26|31
1655788640000|2022-06-21 05:17:20|732.08|724.28|731.72|723.92|732.08|724.28|731.3|723.5|27
1655788650000|2022-06-21 05:17:30|731.71|723.91|731.97|724.17|732.12|724.32|731.64|723.84|27
1655788660000|2022-06-21 05:17:40|731.96|724.16|731.25|723.45|732.57|724.77|731.25|723.45|35
1655788670000|2022-06-21 05:17:50|731.27|723.47|731.65|723.85|731.93|724.13|731.07|723.27|26
1655788680000|2022-06-21 05:18:00|731.6|723.8|730.85|723.05|731.67|723.87|730.85|723.05|25
1655788690000|2022-06-21 05:18:10|730.84|723.04|731.01|723.21|731.13|723.33|730.79|722.99|24
1655788700000|2022-06-21 05:18:20|731.1|723.3|730.91|723.11|731.18|723.38|730.81|723.01|22
1655788710000|2022-06-21 05:18:30|730.84|723.04|731.48|723.68|731.49|723.69|730.7|722.9|26
1655788720000|2022-06-21 05:18:40|731.5|723.7|731.05|723.25|731.7|723.9|730.99|723.19|30
1655788730000|2022-06-21 05:18:50|731.04|723.24|730.68|722.88|731.08|723.28|730.68|722.88|19
1655788740000|2022-06-21 05:19:00|731.06|723.26|731.38|723.58|731.44|723.64|730.96|723.16|26
1655788750000|2022-06-21 05:19:10|731.35|723.55|731.1|723.3|731.42|723.62|731.09|723.29|26
1655788760000|2022-06-21 05:19:20|731.09|723.29|732.01|724.21|732.03|724.23|731.06|723.26|33
1655788770000|2022-06-21 05:19:30|732.02|724.22|732.63|724.83|732.8|725|731.97|724.17|32
1655788780000|2022-06-21 05:19:40|732.58|724.78|733.84|726.04|733.84|726.04|732.54|724.74|30
1655788790000|2022-06-21 05:19:50|733.86|726.06|734.54|726.74|734.69|726.89|733.86|726.06|32
1655788800000|2022-06-21 05:20:00|734.59|726.79|734.63|726.83|734.84|727.04|734.12|726.32|27
1655788810000|2022-06-21 05:20:10|734.7|726.9|734.77|726.97|734.77|726.97|734.24|726.44|30
1655788820000|2022-06-21 05:20:20|734.74|726.94|735.38|727.58|735.58|727.78|734.74|726.94|33
1655788830000|2022-06-21 05:20:30|735.37|727.57|736.33|728.53|736.43|728.63|735.36|727.56|35
1655788840000|2022-06-21 05:20:40|736.47|728.67|736.38|728.58|737.35|729.55|736.38|728.58|34
1655788850000|2022-06-21 05:20:50|736.4|728.6|737.41|729.61|737.41|729.61|735.65|727.85|31
1655788860000|2022-06-21 05:21:00|737.39|729.59|738.19|730.39|738.21|730.41|737.1|729.3|38
1655788870000|2022-06-21 05:21:10|738.47|730.67|738.45|730.65|738.58|730.78|738.13|730.33|37
1655788880000|2022-06-21 05:21:20|738.52|730.72|738.43|730.63|738.67|730.87|738.24|730.44|36
1655788890000|2022-06-21 05:21:30|738.44|730.64|738.95|731.15|739.12|731.32|738.36|730.56|34
1655788900000|2022-06-21 05:21:40|739.04|731.24|738.37|730.57|739.04|731.24|738.36|730.56|33
1655788910000|2022-06-21 05:21:50|738.35|730.55|737.23|729.43|738.4|730.6|737.23|729.43|27
1655788920000|2022-06-21 05:22:00|737.2|729.4|738.2|730.4|738.2|730.4|737.19|729.39|35
1655788930000|2022-06-21 05:22:10|738.13|730.33|737.97|730.17|738.49|730.69|737.69|729.89|32
1655788940000|2022-06-21 05:22:20|738.19|730.39|738.14|730.34|738.21|730.41|737.95|730.15|26
1655788950000|2022-06-21 05:22:30|738.13|730.33|737.78|729.98|738.43|730.63|737.78|729.98|30
1655788960000|2022-06-21 05:22:40|738.06|730.26|738.03|730.23|738.13|730.33|737.88|730.08|23
1655788970000|2022-06-21 05:22:50|738.02|730.22|737.85|730.05|738.02|730.22|737.83|730.03|19
1655788980000|2022-06-21 05:23:00|737.96|730.16|738.05|730.25|738.06|730.26|737.89|730.09|29
1655788990000|2022-06-21 05:23:10|738.04|730.24|738.17|730.37|738.22|730.42|737.89|730.09|23
1655789000000|2022-06-21 05:23:20|738.16|730.36|738.03|730.23|738.21|730.41|737.86|730.06|29
1655789010000|2022-06-21 05:23:30|738.01|730.21|739.35|731.55|739.46|731.66|737.93|730.13|32
1655789020000|2022-06-21 05:23:40|739.36|731.56|739.27|731.47|739.92|732.12|739.1|731.3|29
1655789030000|2022-06-21 05:23:50|739.28|731.48|738.29|730.49|739.28|731.48|738.27|730.47|35
1655789040000|2022-06-21 05:24:00|738.31|730.51|739.18|731.38|739.18|731.38|738.31|730.51|23
1655789050000|2022-06-21 05:24:10|739.21|731.41|739.96|732.16|739.98|732.18|739.21|731.41|29
1655789060000|2022-06-21 05:24:20|739.97|732.17|740.74|732.94|740.8|733|739.97|732.17|32
1655789070000|2022-06-21 05:24:30|740.69|732.89|740.74|732.94|741.05|733.25|740.64|732.84|24
1655789080000|2022-06-21 05:24:40|740.66|732.86|740.64|732.84|741.06|733.26|740.58|732.78|26
1655789090000|2022-06-21 05:24:50|740.65|732.85|740.08|732.28|740.65|732.85|739.86|732.06|31
1655789100000|2022-06-21 05:25:00|739.87|732.07|739.25|731.45|739.87|732.07|739.06|731.26|33
1655789110000|2022-06-21 05:25:10|739.23|731.43|739.12|731.32|739.23|731.43|738.81|731.01|23
1655789120000|2022-06-21 05:25:20|739.11|731.31|739.14|731.34|739.17|731.37|738.95|731.15|26
1655789130000|2022-06-21 05:25:30|739.13|731.33|738.96|731.16|739.13|731.33|738.95|731.15|24
1655789140000|2022-06-21 05:25:40|738.93|731.13|739.06|731.26|739.28|731.48|738.93|731.13|29
1655789150000|2022-06-21 05:25:50|739|731.2|738.9|731.1|739.17|731.37|738.86|731.06|30
1655789160000|2022-06-21 05:26:00|738.87|731.07|738.92|731.12|739.25|731.45|738.87|731.07|26
1655789170000|2022-06-21 05:26:10|738.87|731.07|739.27|731.47|739.32|731.52|738.55|730.75|31
1655789180000|2022-06-21 05:26:20|739.23|731.43|739.24|731.44|739.24|731.44|739.02|731.22|24
1655789190000|2022-06-21 05:26:30|739.2|731.4|739.29|731.49|739.31|731.51|739.03|731.23|27
1655789200000|2022-06-21 05:26:40|739.37|731.57|739.22|731.42|740.1|732.3|739.22|731.42|31
1655789210000|2022-06-21 05:26:50|739.21|731.41|739.07|731.27|739.23|731.43|738.81|731.01|30
1655789220000|2022-06-21 05:27:00|739.06|731.26|739.08|731.28|739.22|731.42|738.98|731.18|30
1655789230000|2022-06-21 05:27:10|739.03|731.23|738.11|730.31|739.21|731.41|738.11|730.31|28
1655789240000|2022-06-21 05:27:20|738.12|730.32|738.01|730.21|738.22|730.42|737.84|730.04|30
1655789250000|2022-06-21 05:27:30|738.02|730.22|738.08|730.28|738.14|730.34|737.9|730.1|30
1655789260000|2022-06-21 05:27:40|738|730.2|738.11|730.31|738.37|730.57|737.98|730.18|27
1655789270000|2022-06-21 05:27:50|738.12|730.32|738.85|731.05|738.99|731.19|738.11|730.31|33
1655789280000|2022-06-21 05:28:00|738.83|731.03|739.22|731.42|739.22|731.42|738.81|731.01|30
1655789290000|2022-06-21 05:28:10|739.15|731.35|737.36|729.56|739.18|731.38|737.36|729.56|33
1655789300000|2022-06-21 05:28:20|737.35|729.55|736.59|728.79|737.37|729.57|736.47|728.67|33
1655789310000|2022-06-21 05:28:30|736.58|728.78|736.18|728.38|736.58|728.78|736.12|728.32|25
1655789320000|2022-06-21 05:28:40|736.17|728.37|736.12|728.32|736.27|728.47|736.03|728.23|27
1655789330000|2022-06-21 05:28:50|736.08|728.28|736.92|729.12|736.97|729.17|736.08|728.28|28
1655789340000|2022-06-21 05:29:00|736.91|729.11|737.14|729.34|737.14|729.34|736.55|728.75|27
1655789350000|2022-06-21 05:29:10|737.41|729.61|737.58|729.78|737.89|730.09|737.41|729.61|26
1655789360000|2022-06-21 05:29:20|737.4|729.6|737.63|729.83|737.63|729.83|737.07|729.27|26
1655789370000|2022-06-21 05:29:30|737.56|729.76|737.83|730.03|737.83|730.03|737.39|729.59|32
1655789380000|2022-06-21 05:29:40|737.62|729.82|737.2|729.4|738.02|730.22|737.19|729.39|23
1655789390000|2022-06-21 05:29:50|737.19|729.39|737.78|729.98|738.05|730.25|737.19|729.39|29
1655789400000|2022-06-21 05:30:00|737.69|729.89|738.66|730.86|738.79|730.99|737.64|729.84|35
1655789410000|2022-06-21 05:30:10|738.75|730.95|739.04|731.24|739.2|731.4|738.75|730.95|24
1655789420000|2022-06-21 05:30:20|739.01|731.21|738.93|731.13|739.09|731.29|738.9|731.1|28
1655789430000|2022-06-21 05:30:30|739.05|731.25|739.65|731.85|739.65|731.85|738.9|731.1|30
1655789440000|2022-06-21 05:30:40|739.74|731.94|739.79|731.99|739.82|732.02|739.53|731.73|22
1655789450000|2022-06-21 05:30:50|739.82|732.02|739.44|731.64|739.99|732.19|739.44|731.64|25
1655789460000|2022-06-21 05:31:00|739.47|731.67|739.75|731.95|739.77|731.97|739.21|731.41|30
1655789470000|2022-06-21 05:31:10|739.44|731.64|739.26|731.46|739.44|731.64|739.16|731.36|19
1655789480000|2022-06-21 05:31:20|739.25|731.45|738.28|730.48|739.25|731.45|738.28|730.48|23
1655789490000|2022-06-21 05:31:30|738.29|730.49|739.03|731.23|739.17|731.37|738.29|730.49|21
1655789500000|2022-06-21 05:31:40|739.05|731.25|739.45|731.65|739.5|731.7|738.91|731.11|25
1655789510000|2022-06-21 05:31:50|739.48|731.68|739.34|731.54|739.84|732.04|739.27|731.47|26
1655789520000|2022-06-21 05:32:00|739.29|731.49|739.1|731.3|739.32|731.52|739.08|731.28|27
1655789530000|2022-06-21 05:32:10|739.09|731.29|738.89|731.09|739.15|731.35|738.51|730.71|29
1655789540000|2022-06-21 05:32:20|738.96|731.16|738.94|731.14|738.97|731.17|738.57|730.77|29
1655789550000|2022-06-21 05:32:30|738.53|730.73|738.1|730.3|738.53|730.73|737.22|729.42|35
1655789560000|2022-06-21 05:32:40|738.09|730.29|737.86|730.06|738.13|730.33|737.82|730.02|20
1655789570000|2022-06-21 05:32:50|737.87|730.07|738.73|730.93|738.73|730.93|737.86|730.06|22
1655789580000|2022-06-21 05:33:00|738.77|730.97|738.98|731.18|739|731.2|738.49|730.69|27
1655789590000|2022-06-21 05:33:10|738.97|731.17|738.51|730.71|738.97|731.17|738.25|730.45|26
1655789600000|2022-06-21 05:33:20|738.52|730.72|739.99|732.19|740.05|732.25|738.52|730.72|31
1655789610000|2022-06-21 05:33:30|739.94|732.14|740.99|733.19|740.99|733.19|739.63|731.83|33
1655789620000|2022-06-21 05:33:40|740.98|733.18|741.9|734.1|742.19|734.39|740.71|732.91|32
1655789630000|2022-06-21 05:33:50|741.99|734.19|741.96|734.16|742.19|734.39|741.6|733.8|26
1655789640000|2022-06-21 05:34:00|741.9|734.1|741.26|733.46|742.16|734.36|741.25|733.45|28
1655789650000|2022-06-21 05:34:10|741.27|733.47|742.08|734.28|742.09|734.29|741.27|733.47|33
1655789660000|2022-06-21 05:34:20|741.99|734.19|741.97|734.17|742.14|734.34|741.79|733.99|28
1655789670000|2022-06-21 05:34:30|741.96|734.16|741.96|734.16|742.09|734.29|741.22|733.42|31
1655789680000|2022-06-21 05:34:40|741.97|734.17|740.99|733.19|741.99|734.19|740.93|733.13|27
1655789690000|2022-06-21 05:34:50|741.03|733.23|741.02|733.22|741.31|733.51|740.93|733.13|24
1655789700000|2022-06-21 05:35:00|740.94|733.14|739.37|731.57|740.94|733.14|739.34|731.54|28
1655789710000|2022-06-21 05:35:10|739.38|731.58|739.97|732.17|739.97|732.17|739.38|731.58|34
1655789720000|2022-06-21 05:35:20|740|732.2|740.52|732.72|740.76|732.96|739.84|732.04|27
1655789730000|2022-06-21 05:35:30|740.3|732.5|740.08|732.28|740.53|732.73|740.03|732.23|30
1655789740000|2022-06-21 05:35:40|739.97|732.17|740.74|732.94|740.74|732.94|739.97|732.17|36
1655789750000|2022-06-21 05:35:50|740.67|732.87|740.73|732.93|740.98|733.18|740.41|732.61|32
1655789760000|2022-06-21 05:36:00|740.92|733.12|741.2|733.4|741.37|733.57|740.53|732.73|35
1655789770000|2022-06-21 05:36:10|741.18|733.38|741.32|733.52|741.68|733.88|741.04|733.24|34
1655789780000|2022-06-21 05:36:20|741.31|733.51|741.74|733.94|741.76|733.96|741.29|733.49|27
1655789790000|2022-06-21 05:36:30|741.7|733.9|741.92|734.12|742.03|734.23|741.62|733.82|33
1655789800000|2022-06-21 05:36:40|741.91|734.11|741.97|734.17|742.14|734.34|741.79|733.99|31
1655789810000|2022-06-21 05:36:50|742.02|734.22|742|734.2|742.11|734.31|741.86|734.06|31
1655789820000|2022-06-21 05:37:00|742.02|734.22|742.62|734.82|742.67|734.87|741.98|734.18|34
1655789830000|2022-06-21 05:37:10|742.77|734.97|742.79|734.99|743.08|735.28|742.26|734.46|32
1655789840000|2022-06-21 05:37:20|742.82|735.02|742.33|734.53|742.87|735.07|742.3|734.5|34
1655789850000|2022-06-21 05:37:30|742.34|734.54|742.49|734.69|742.72|734.92|742.23|734.43|36
1655789860000|2022-06-21 05:37:40|742.74|734.94|741.79|733.99|742.99|735.19|741.71|733.91|37
1655789870000|2022-06-21 05:37:50|741.89|734.09|741.98|734.18|742.17|734.37|741.65|733.85|29
1655789880000|2022-06-21 05:38:00|741.78|733.98|740.99|733.19|741.95|734.15|740.85|733.05|29
1655789890000|2022-06-21 05:38:10|741.06|733.26|741.39|733.59|741.51|733.71|740.69|732.89|31
1655789900000|2022-06-21 05:38:20|741.36|733.56|741.16|733.36|741.38|733.58|741.04|733.24|32
1655789910000|2022-06-21 05:38:30|741.22|733.42|741.12|733.32|741.37|733.57|741.04|733.24|25
1655789920000|2022-06-21 05:38:40|741.11|733.31|741.34|733.54|741.7|733.9|741|733.2|27
1655789930000|2022-06-21 05:38:50|741.21|733.41|741.87|734.07|741.95|734.15|741.12|733.32|27
1655789940000|2022-06-21 05:39:00|741.84|734.04|741.88|734.08|741.95|734.15|741.37|733.57|30
1655789950000|2022-06-21 05:39:10|741.87|734.07|742.66|734.86|742.83|735.03|741.8|734|31
1655789960000|2022-06-21 05:39:20|742.67|734.87|742.22|734.42|742.88|735.08|742.22|734.42|28
1655789970000|2022-06-21 05:39:30|742.07|734.27|742.07|734.27|742.16|734.36|741.83|734.03|31
1655789980000|2022-06-21 05:39:40|742.06|734.26|741.41|733.61|742.06|734.26|741.41|733.61|31
1655789990000|2022-06-21 05:39:50|741.4|733.6|742.48|734.68|742.48|734.68|741.4|733.6|30
1655790000000|2022-06-21 05:40:00|742.39|734.59|742.55|734.75|742.55|734.75|742.21|734.41|35
1655790010000|2022-06-21 05:40:10|742.66|734.86|742.53|734.73|743.8|736|742.43|734.63|37
1655790020000|2022-06-21 05:40:20|742.6|734.8|742.78|734.98|743.22|735.42|742.46|734.66|31
1655790030000|2022-06-21 05:40:30|742.76|734.96|743.03|735.23|743.48|735.68|742.76|734.96|36
1655790040000|2022-06-21 05:40:40|743.04|735.24|743.02|735.22|743.2|735.4|742.49|734.69|33
1655790050000|2022-06-21 05:40:50|742.98|735.18|742.98|735.18|743.12|735.32|742.85|735.05|29
1655790060000|2022-06-21 05:41:00|743.03|735.23|744.28|736.48|744.35|736.55|742.96|735.16|32
1655790070000|2022-06-21 05:41:10|744.27|736.47|745.45|737.65|745.68|737.88|744.02|736.22|37
1655790080000|2022-06-21 05:41:20|745.57|737.77|744.62|736.82|745.57|737.77|744.25|736.45|36
1655790090000|2022-06-21 05:41:30|744.66|736.86|745.18|737.38|745.39|737.59|744.66|736.86|30
1655790100000|2022-06-21 05:41:40|745.12|737.32|744.28|736.48|745.18|737.38|744.2|736.4|35
1655790110000|2022-06-21 05:41:50|744.37|736.57|744.07|736.27|744.52|736.72|744.07|736.27|35
1655790120000|2022-06-21 05:42:00|744.05|736.25|742.86|735.06|744.22|736.42|742.83|735.03|32
1655790130000|2022-06-21 05:42:10|742.84|735.04|742.72|734.92|743.07|735.27|742.44|734.64|36
1655790140000|2022-06-21 05:42:20|742.75|734.95|742.76|734.96|743.15|735.35|742.5|734.7|27
1655790150000|2022-06-21 05:42:30|743.18|735.38|742.08|734.28|743.18|735.38|741.89|734.09|29
1655790160000|2022-06-21 05:42:40|742.09|734.29|742.39|734.59|742.39|734.59|741.97|734.17|29
1655790170000|2022-06-21 05:42:50|742.38|734.58|742.2|734.4|742.38|734.58|741.89|734.09|19
1655790180000|2022-06-21 05:43:00|742.08|734.28|742.1|734.3|742.1|734.3|741.41|733.61|32
1655790190000|2022-06-21 05:43:10|742.15|734.35|741.96|734.16|742.26|734.46|741.87|734.07|33
1655790200000|2022-06-21 05:43:20|741.97|734.17|742.2|734.4|742.5|734.7|741.97|734.17|31
1655790210000|2022-06-21 05:43:30|742.23|734.43|742.23|734.43|742.36|734.56|741.92|734.12|28
1655790220000|2022-06-21 05:43:40|742.34|734.54|742.25|734.45|742.8|735|742.17|734.37|29
1655790230000|2022-06-21 05:43:50|742.24|734.44|742.49|734.69|742.49|734.69|742.11|734.31|33
1655790240000|2022-06-21 05:44:00|742.54|734.74|742.02|734.22|742.54|734.74|741.97|734.17|29
1655790250000|2022-06-21 05:44:10|742.03|734.23|742.21|734.41|742.65|734.85|742.03|734.23|29
1655790260000|2022-06-21 05:44:20|742.2|734.4|741.35|733.55|742.27|734.47|741.16|733.36|32
1655790270000|2022-06-21 05:44:30|741.3|733.5|741.31|733.51|741.35|733.55|740.84|733.04|28
1655790280000|2022-06-21 05:44:40|741.4|733.6|741.96|734.16|742.04|734.24|741.33|733.53|30
1655790290000|2022-06-21 05:44:50|741.95|734.15|741.87|734.07|741.98|734.18|741.86|734.06|23
1655790300000|2022-06-21 05:45:00|741.85|734.05|741.62|733.82|741.85|734.05|741.23|733.43|31
1655790310000|2022-06-21 05:45:10|741.33|733.53|741.9|734.1|742.07|734.27|741.28|733.48|29
1655790320000|2022-06-21 05:45:20|742|734.2|742.81|735.01|742.86|735.06|741.91|734.11|29
1655790330000|2022-06-21 05:45:30|742.78|734.98|741.92|734.12|742.9|735.1|741.92|734.12|33
1655790340000|2022-06-21 05:45:40|741.89|734.09|741.83|734.03|742.14|734.34|741.58|733.78|31
1655790350000|2022-06-21 05:45:50|741.84|734.04|741.61|733.81|742.3|734.5|741.47|733.67|33
1655790360000|2022-06-21 05:46:00|741.65|733.85|741.99|734.19|742.01|734.21|741.64|733.84|27
1655790370000|2022-06-21 05:46:10|742.02|734.22|741.88|734.08|742.04|734.24|741.74|733.94|28
1655790380000|2022-06-21 05:46:20|741.87|734.07|741.77|733.97|741.95|734.15|741.75|733.95|27
1655790390000|2022-06-21 05:46:30|741.78|733.98|741.81|734.01|741.91|734.11|741.71|733.91|18
1655790400000|2022-06-21 05:46:40|741.82|734.02|741.95|734.15|741.99|734.19|741.78|733.98|28
1655790410000|2022-06-21 05:46:50|741.94|734.14|741.37|733.57|741.94|734.14|741.37|733.57|23
1655790420000|2022-06-21 05:47:00|741.36|733.56|741.87|734.07|741.98|734.18|741.34|733.54|31
1655790430000|2022-06-21 05:47:10|741.88|734.08|742.56|734.76|742.74|734.94|741.86|734.06|23
1655790440000|2022-06-21 05:47:20|742.53|734.73|742.04|734.24|742.55|734.75|741.77|733.97|27
1655790450000|2022-06-21 05:47:30|742.06|734.26|741.93|734.13|742.07|734.27|741.84|734.04|24
1655790460000|2022-06-21 05:47:40|741.92|734.12|741.83|734.03|741.99|734.19|741.46|733.66|30
1655790470000|2022-06-21 05:47:50|741.82|734.02|741.68|733.88|742.16|734.36|741.65|733.85|26
1655790480000|2022-06-21 05:48:00|741.67|733.87|742.07|734.27|742.08|734.28|741.61|733.81|19
1655790490000|2022-06-21 05:48:10|742.08|734.28|740.94|733.14|742.08|734.28|740.84|733.04|26
1655790500000|2022-06-21 05:48:20|740.93|733.13|740.17|732.37|741.2|733.4|740.17|732.37|23
1655790510000|2022-06-21 05:48:30|740.16|732.36|740.01|732.21|740.28|732.48|739.96|732.16|29
1655790520000|2022-06-21 05:48:40|740.02|732.22|740.21|732.41|740.22|732.42|740.01|732.21|26
1655790530000|2022-06-21 05:48:50|740.24|732.44|740.51|732.71|740.88|733.08|740.24|732.44|24
1655790540000|2022-06-21 05:49:00|740.45|732.65|740.61|732.81|740.61|732.81|740.43|732.63|23
1655790550000|2022-06-21 05:49:10|740.79|732.99|741.56|733.76|741.7|733.9|740.79|732.99|27
1655790560000|2022-06-21 05:49:20|741.54|733.74|741.77|733.97|741.82|734.02|741.26|733.46|24
1655790570000|2022-06-21 05:49:30|741.79|733.99|742.57|734.77|742.79|734.99|741.79|733.99|32
1655790580000|2022-06-21 05:49:40|742.51|734.71|742.3|734.5|742.64|734.84|742.29|734.49|27
1655790590000|2022-06-21 05:49:50|742.27|734.47|741.55|733.75|742.35|734.55|741.33|733.53|29
1655790600000|2022-06-21 05:50:00|741.54|733.74|741.07|733.27|741.59|733.79|740.99|733.19|27
1655790610000|2022-06-21 05:50:10|741.5|733.7|741.38|733.58|741.81|734.01|740.85|733.05|29
1655790620000|2022-06-21 05:50:20|741.35|733.55|741.65|733.85|741.67|733.87|741.35|733.55|25
1655790630000|2022-06-21 05:50:30|741.68|733.88|741.53|733.73|741.68|733.88|741.44|733.64|22
1655790640000|2022-06-21 05:50:40|741.54|733.74|742.74|734.94|742.88|735.08|741.52|733.72|31
1655790650000|2022-06-21 05:50:50|742.69|734.89|743.47|735.67|743.48|735.68|742.66|734.86|32
1655790660000|2022-06-21 05:51:00|743.45|735.65|743.26|735.46|743.59|735.79|743.2|735.4|31
1655790670000|2022-06-21 05:51:10|743.27|735.47|743.63|735.83|743.67|735.87|742.72|734.92|28
1655790680000|2022-06-21 05:51:20|743.6|735.8|742.37|734.57|743.64|735.84|742.31|734.51|28
1655790690000|2022-06-21 05:51:30|742.43|734.63|741.54|733.74|742.43|734.63|741.54|733.74|31
1655790700000|2022-06-21 05:51:40|741.53|733.73|740.75|732.95|741.53|733.73|740.75|732.95|30
1655790710000|2022-06-21 05:51:50|740.73|732.93|740.2|732.4|740.73|732.93|739.69|731.89|31
1655790720000|2022-06-21 05:52:00|740.19|732.39|740.31|732.51|740.47|732.67|740.07|732.27|26
1655790730000|2022-06-21 05:52:10|740.33|732.53|740.21|732.41|740.43|732.63|740.19|732.39|28
1655790740000|2022-06-21 05:52:20|740.17|732.37|740.27|732.47|740.34|732.54|740.14|732.34|26
1655790750000|2022-06-21 05:52:30|740.29|732.49|740.07|732.27|740.29|732.49|740|732.2|33
1655790760000|2022-06-21 05:52:40|740.06|732.26|740.24|732.44|740.51|732.71|739.91|732.11|30
1655790770000|2022-06-21 05:52:50|740.35|732.55|740.45|732.65|740.52|732.72|740.2|732.4|32
1655790780000|2022-06-21 05:53:00|740.47|732.67|740.04|732.24|740.47|732.67|739.92|732.12|23
1655790790000|2022-06-21 05:53:10|740.1|732.3|739.69|731.89|740.1|732.3|739.62|731.82|25
1655790800000|2022-06-21 05:53:20|739.66|731.86|739.78|731.98|739.88|732.08|739.59|731.79|31
1655790810000|2022-06-21 05:53:30|739.77|731.97|738.46|730.66|739.79|731.99|738.46|730.66|28
1655790820000|2022-06-21 05:53:40|738.37|730.57|738.64|730.84|738.87|731.07|738.34|730.54|30
1655790830000|2022-06-21 05:53:50|738.63|730.83|737.43|729.63|738.63|730.83|737.21|729.41|26
1655790840000|2022-06-21 05:54:00|737.42|729.62|737.33|729.53|737.44|729.64|737.02|729.22|34
1655790850000|2022-06-21 05:54:10|737.38|729.58|737.39|729.59|737.42|729.62|736.97|729.17|26
1655790860000|2022-06-21 05:54:20|737.36|729.56|737.19|729.39|737.39|729.59|736.77|728.97|26
1655790870000|2022-06-21 05:54:30|737.14|729.34|737.1|729.3|737.28|729.48|736.76|728.96|25
1655790880000|2022-06-21 05:54:40|737|729.2|737.07|729.27|737.24|729.44|736.71|728.91|26
1655790890000|2022-06-21 05:54:50|737.08|729.28|736.61|728.81|737.45|729.65|736.61|728.81|31
1655790900000|2022-06-21 05:55:00|737|729.2|736.5|728.7|737.18|729.38|736.39|728.59|27
1655790910000|2022-06-21 05:55:10|737.04|729.24|736.84|729.04|737.2|729.4|736.68|728.88|27
1655790920000|2022-06-21 05:55:20|736.85|729.05|738.05|730.25|738.08|730.28|736.85|729.05|29
1655790930000|2022-06-21 05:55:30|738.04|730.24|737.27|729.47|738.13|730.33|737.27|729.47|26
1655790940000|2022-06-21 05:55:40|737.26|729.46|738.04|730.24|738.32|730.52|737.12|729.32|35
1655790950000|2022-06-21 05:55:50|738.02|730.22|737.67|729.87|738.02|730.22|737.64|729.84|30
1655790960000|2022-06-21 05:56:00|737.66|729.86|737.6|729.8|737.75|729.95|737.6|729.8|26
1655790970000|2022-06-21 05:56:10|737.58|729.78|737.51|729.71|737.74|729.94|737.51|729.71|20
1655790980000|2022-06-21 05:56:20|737.52|729.72|737.57|729.77|737.7|729.9|737.52|729.72|15
1655790990000|2022-06-21 05:56:30|737.56|729.76|737.64|729.84|737.67|729.87|737.45|729.65|24
1655791000000|2022-06-21 05:56:40|737.63|729.83|737.68|729.88|737.78|729.98|737.56|729.76|28
1655791010000|2022-06-21 05:56:50|737.72|729.92|737.7|729.9|737.74|729.94|737.59|729.79|19
1655791020000|2022-06-21 05:57:00|737.69|729.89|737.48|729.68|737.69|729.89|737.19|729.39|34
1655791030000|2022-06-21 05:57:10|737.55|729.75|737.61|729.81|737.81|730.01|737.48|729.68|27
1655791040000|2022-06-21 05:57:20|737.6|729.8|737.21|729.41|737.63|729.83|737.2|729.4|24
1655791050000|2022-06-21 05:57:30|737.36|729.56|737.24|729.44|737.39|729.59|737.18|729.38|27
1655791060000|2022-06-21 05:57:40|737.26|729.46|737.5|729.7|737.5|729.7|737.1|729.3|30
1655791070000|2022-06-21 05:57:50|737.51|729.71|737.62|729.82|737.78|729.98|737.51|729.71|25
1655791080000|2022-06-21 05:58:00|737.57|729.77|737.87|730.07|737.97|730.17|737.3|729.5|28
1655791090000|2022-06-21 05:58:10|737.88|730.08|737.78|729.98|737.92|730.12|737.78|729.98|22
1655791100000|2022-06-21 05:58:20|737.74|729.94|737.85|730.05|737.85|730.05|737.63|729.83|25
1655791110000|2022-06-21 05:58:30|737.84|730.04|737.91|730.11|737.91|730.11|737.83|730.03|25
1655791120000|2022-06-21 05:58:40|737.92|730.12|737.44|729.64|737.92|730.12|737.4|729.6|29
1655791130000|2022-06-21 05:58:50|737.43|729.63|737.21|729.41|737.69|729.89|737.17|729.37|28
1655791140000|2022-06-21 05:59:00|737.22|729.42|737.57|729.77|737.63|729.83|737.22|729.42|25
1655791150000|2022-06-21 05:59:10|737.6|729.8|737.77|729.97|738.01|730.21|737.59|729.79|30
1655791160000|2022-06-21 05:59:20|737.78|729.98|737.73|729.93|737.79|729.99|737.73|729.93|20
1655791170000|2022-06-21 05:59:30|737.77|729.97|737.63|729.83|737.79|729.99|737.61|729.81|30
1655791180000|2022-06-21 05:59:40|737.61|729.81|737.41|729.61|737.66|729.86|737.37|729.57|18
1655791190000|2022-06-21 05:59:50|737.42|729.62|737.37|729.57|737.58|729.78|737.23|729.43|26
1655791200000|2022-06-21 06:00:00|737.47|729.67|737.57|729.77|737.64|729.84|737.27|729.47|29
1655791210000|2022-06-21 06:00:10|737.58|729.78|737.78|729.98|738.26|730.46|737.58|729.78|33
1655791220000|2022-06-21 06:00:20|737.8|730|737.88|730.08|738.01|730.21|737.8|730|29
1655791230000|2022-06-21 06:00:30|737.9|730.1|738.23|730.43|738.61|730.81|737.83|730.03|27
1655791240000|2022-06-21 06:00:40|738.42|730.62|738.76|730.96|739.43|731.63|738.42|730.62|34
1655791250000|2022-06-21 06:00:50|738.84|731.04|738.74|730.94|738.84|731.04|738.44|730.64|29
1655791260000|2022-06-21 06:01:00|738.71|730.91|738.66|730.86|738.95|731.15|738.63|730.83|28
1655791270000|2022-06-21 06:01:10|738.62|730.82|738.64|730.84|738.79|730.99|738.26|730.46|35
1655791280000|2022-06-21 06:01:20|738.68|730.88|739.48|731.68|739.48|731.68|738.65|730.85|32
1655791290000|2022-06-21 06:01:30|739.49|731.69|740.76|732.96|740.95|733.15|739.49|731.69|37
1655791300000|2022-06-21 06:01:40|740.95|733.15|741.35|733.55|741.43|733.63|740.93|733.13|33
1655791310000|2022-06-21 06:01:50|741.33|733.53|740.97|733.17|741.35|733.55|740.85|733.05|28
1655791320000|2022-06-21 06:02:00|740.98|733.18|741.58|733.78|741.87|734.07|740.95|733.15|26
1655791330000|2022-06-21 06:02:10|741.54|733.74|741.06|733.26|741.54|733.74|741.05|733.25|28
1655791340000|2022-06-21 06:02:20|741.08|733.28|741.14|733.34|741.54|733.74|741.08|733.28|30
1655791350000|2022-06-21 06:02:30|741.17|733.37|741.04|733.24|741.21|733.41|740.92|733.12|30
1655791360000|2022-06-21 06:02:40|741.1|733.3|740.71|732.91|741.16|733.36|740.59|732.79|25
1655791370000|2022-06-21 06:02:50|740.66|732.86|740.92|733.12|741.03|733.23|740.66|732.86|27
1655791380000|2022-06-21 06:03:00|740.93|733.13|740.91|733.11|741.34|733.54|740.88|733.08|28
1655791390000|2022-06-21 06:03:10|740.92|733.12|741.37|733.57|741.7|733.9|740.88|733.08|27
1655791400000|2022-06-21 06:03:20|741.3|733.5|741.01|733.21|741.35|733.55|740.74|732.94|31
1655791410000|2022-06-21 06:03:30|741.06|733.26|740.61|732.81|741.06|733.26|740.42|732.62|29
1655791420000|2022-06-21 06:03:40|740.66|732.86|740.96|733.16|740.97|733.17|740.66|732.86|21
1655791430000|2022-06-21 06:03:50|740.95|733.15|740.23|732.43|741.06|733.26|740.21|732.41|30
1655791440000|2022-06-21 06:04:00|740.13|732.33|739.31|731.51|740.19|732.39|739.31|731.51|32
1655791450000|2022-06-21 06:04:10|739.52|731.72|739.94|732.14|739.94|732.14|739.16|731.36|31
1655791460000|2022-06-21 06:04:20|739.95|732.15|740.19|732.39|740.52|732.72|739.95|732.15|30
1655791470000|2022-06-21 06:04:30|740.2|732.4|740.06|732.26|740.29|732.49|740.02|732.22|28
1655791480000|2022-06-21 06:04:40|740.01|732.21|740.09|732.29|740.17|732.37|740|732.2|34
1655791490000|2022-06-21 06:04:50|740.07|732.27|740.96|733.16|741.24|733.44|740.06|732.26|35
1655791500000|2022-06-21 06:05:00|740.94|733.14|741.43|733.63|741.43|733.63|740.92|733.12|35
1655791510000|2022-06-21 06:05:10|741.38|733.58|741.83|734.03|741.93|734.13|741.38|733.58|32
1655791520000|2022-06-21 06:05:20|742.25|734.45|744.15|736.35|744.21|736.41|742.23|734.43|35
1655791530000|2022-06-21 06:05:30|744.17|736.37|744.08|736.28|744.3|736.5|743.91|736.11|36
1655791540000|2022-06-21 06:05:40|744.15|736.35|743.63|735.83|744.18|736.38|743.63|735.83|28
1655791550000|2022-06-21 06:05:50|743.53|735.73|741.26|733.46|743.54|735.74|741.23|733.43|32
1655791560000|2022-06-21 06:06:00|741.36|733.56|740.17|732.37|741.73|733.93|740.09|732.29|37
1655791570000|2022-06-21 06:06:10|740.11|732.31|739.23|731.43|740.11|732.31|739.09|731.29|35
1655791580000|2022-06-21 06:06:20|739.2|731.4|739.39|731.59|739.39|731.59|738.16|730.36|31
1655791590000|2022-06-21 06:06:30|739.51|731.71|740.59|732.79|740.59|732.79|739.38|731.58|32
1655791600000|2022-06-21 06:06:40|740.56|732.76|741.58|733.78|741.68|733.88|740.56|732.76|35
1655791610000|2022-06-21 06:06:50|741.59|733.79|741.54|733.74|741.59|733.79|741.24|733.44|28
1655791620000|2022-06-21 06:07:00|741.52|733.72|744.13|736.33|744.6|736.8|741.52|733.72|38
1655791630000|2022-06-21 06:07:10|744.17|736.37|745.92|738.12|745.92|738.12|744.1|736.3|36
1655791640000|2022-06-21 06:07:20|745.89|738.09|745.73|737.93|745.94|738.14|745.01|737.21|34
1655791650000|2022-06-21 06:07:30|745.53|737.73|746.79|738.99|747.06|739.26|745.34|737.54|38
1655791660000|2022-06-21 06:07:40|747.04|739.24|746.35|738.55|747.25|739.45|746.15|738.35|35
1655791670000|2022-06-21 06:07:50|746.34|738.54|747.6|739.8|747.96|740.16|746.34|738.54|33
1655791680000|2022-06-21 06:08:00|747.63|739.83|746.23|738.43|748.07|740.27|746.23|738.43|36
1655791690000|2022-06-21 06:08:10|746.21|738.41|745.16|737.36|746.23|738.43|745.15|737.35|32
1655791700000|2022-06-21 06:08:20|744.43|736.63|743.51|735.71|744.5|736.7|743.37|735.57|28
1655791710000|2022-06-21 06:08:30|743.47|735.67|745.09|737.29|745.3|737.5|743.47|735.67|35
1655791720000|2022-06-21 06:08:40|745.07|737.27|745.24|737.44|745.25|737.45|744.77|736.97|31
1655791730000|2022-06-21 06:08:50|745.29|737.49|744.35|736.55|745.37|737.57|744.35|736.55|31
1655791740000|2022-06-21 06:09:00|744.37|736.57|744.02|736.22|744.4|736.6|743.43|735.63|33
1655791750000|2022-06-21 06:09:10|744.01|736.21|745.34|737.54|745.34|737.54|743.91|736.11|34
1655791760000|2022-06-21 06:09:20|745.3|737.5|744.77|736.97|745.43|737.63|744.47|736.67|33
1655791770000|2022-06-21 06:09:30|744.79|736.99|744.88|737.08|744.93|737.13|744.69|736.89|29
1655791780000|2022-06-21 06:09:40|744.95|737.15|745.27|737.47|745.27|737.47|744.94|737.14|29
1655791790000|2022-06-21 06:09:50|745.33|737.53|745.42|737.62|745.85|738.05|745.33|737.53|35
1655791800000|2022-06-21 06:10:00|745.4|737.6|745.24|737.44|745.4|737.6|745|737.2|31
1655791810000|2022-06-21 06:10:10|745.27|737.47|745.6|737.8|745.61|737.81|745.18|737.38|30
1655791820000|2022-06-21 06:10:20|745.61|737.81|745.57|737.77|745.63|737.83|745.18|737.38|32
1655791830000|2022-06-21 06:10:30|745.6|737.8|745.04|737.24|745.85|738.05|745.03|737.23|30
1655791840000|2022-06-21 06:10:40|745.03|737.23|744.98|737.18|745.24|737.44|744.97|737.17|28
1655791850000|2022-06-21 06:10:50|745.01|737.21|745.08|737.28|745.27|737.47|744.91|737.11|22
1655791860000|2022-06-21 06:11:00|745.07|737.27|745.03|737.23|745.07|737.27|744.87|737.07|21
1655791870000|2022-06-21 06:11:10|745.02|737.22|744.4|736.6|745.02|737.22|744.32|736.52|27
1655791880000|2022-06-21 06:11:20|744.45|736.65|744.45|736.65|744.55|736.75|744.21|736.41|31
1655791890000|2022-06-21 06:11:30|744.53|736.73|744.59|736.79|744.65|736.85|744.48|736.68|29
1655791900000|2022-06-21 06:11:40|744.58|736.78|743.53|735.73|744.66|736.86|743.53|735.73|26
1655791910000|2022-06-21 06:11:50|743.51|735.71|743.38|735.58|743.56|735.76|743.33|735.53|29
1655791920000|2022-06-21 06:12:00|743.4|735.6|743.8|736|743.85|736.05|743.27|735.47|30
1655791930000|2022-06-21 06:12:10|743.82|736.02|743.74|735.94|743.91|736.11|743.56|735.76|31
1655791940000|2022-06-21 06:12:20|743.76|735.96|743.77|735.97|743.83|736.03|743.6|735.8|29
1655791950000|2022-06-21 06:12:30|743.78|735.98|743.81|736.01|743.83|736.03|743.57|735.77|27
1655791960000|2022-06-21 06:12:40|743.75|735.95|743.79|735.99|743.93|736.13|743.67|735.87|27
1655791970000|2022-06-21 06:12:50|743.8|736|744.66|736.86|744.7|736.9|743.78|735.98|29
1655791980000|2022-06-21 06:13:00|744.72|736.92|743.91|736.11|744.72|736.92|743.91|736.11|27
1655791990000|2022-06-21 06:13:10|743.92|736.12|744.2|736.4|744.4|736.6|743.78|735.98|33
1655792000000|2022-06-21 06:13:20|744.22|736.42|744.54|736.74|744.66|736.86|744.22|736.42|32
1655792010000|2022-06-21 06:13:30|744.55|736.75|744.54|736.74|745.09|737.29|744.49|736.69|26
1655792020000|2022-06-21 06:13:40|744.53|736.73|744.32|736.52|744.53|736.73|743.94|736.14|27
1655792030000|2022-06-21 06:13:50|744.34|736.54|744.53|736.73|744.63|736.83|744.29|736.49|28
1655792040000|2022-06-21 06:14:00|744.51|736.71|744.72|736.92|744.72|736.92|744.4|736.6|28
1655792050000|2022-06-21 06:14:10|744.7|736.9|744.82|737.02|745.03|737.23|744.56|736.76|29
1655792060000|2022-06-21 06:14:20|744.81|737.01|744.77|736.97|745.55|737.75|744.75|736.95|36
1655792070000|2022-06-21 06:14:30|744.87|737.07|745.25|737.45|745.25|737.45|744.82|737.02|24
1655792080000|2022-06-21 06:14:40|745.3|737.5|745.09|737.29|745.52|737.72|745.09|737.29|25
1655792090000|2022-06-21 06:14:50|745.11|737.31|744.99|737.19|745.38|737.58|744.99|737.19|28
1655792100000|2022-06-21 06:15:00|745.03|737.23|744.26|736.46|745.04|737.24|744.24|736.44|33
1655792110000|2022-06-21 06:15:10|744.27|736.47|744.46|736.66|744.5|736.7|744.09|736.29|31
1655792120000|2022-06-21 06:15:20|744.48|736.68|745.21|737.41|745.41|737.61|744.28|736.48|33
1655792130000|2022-06-21 06:15:30|745.39|737.59|745.04|737.24|745.63|737.83|745.04|737.24|29
1655792140000|2022-06-21 06:15:40|745.03|737.23|744.47|736.67|745.09|737.29|744.4|736.6|31
1655792150000|2022-06-21 06:15:50|744.43|736.63|744.36|736.56|744.5|736.7|744|736.2|29
1655792160000|2022-06-21 06:16:00|744.24|736.44|743.26|735.46|744.24|736.44|743.1|735.3|33
1655792170000|2022-06-21 06:16:10|743.02|735.22|743.25|735.45|743.28|735.48|742.85|735.05|31
1655792180000|2022-06-21 06:16:20|743.27|735.47|742.59|734.79|743.34|735.54|742.44|734.64|30
1655792190000|2022-06-21 06:16:30|742.57|734.77|742.8|735|743.19|735.39|742.54|734.74|35
1655792200000|2022-06-21 06:16:40|742.74|734.94|742.95|735.15|743.33|735.53|742.61|734.81|32
1655792210000|2022-06-21 06:16:50|742.89|735.09|742.74|734.94|743.19|735.39|742.73|734.93|30
1655792220000|2022-06-21 06:17:00|742.47|734.67|743.1|735.3|743.1|735.3|742.31|734.51|30
1655792230000|2022-06-21 06:17:10|743.11|735.31|742.27|734.47|743.12|735.32|742.26|734.46|32
1655792240000|2022-06-21 06:17:20|742.29|734.49|742.05|734.25|742.29|734.49|742.05|734.25|26
1655792250000|2022-06-21 06:17:30|742.06|734.26|741.36|733.56|742.27|734.47|741.29|733.49|33
1655792260000|2022-06-21 06:17:40|741.34|733.54|741.3|733.5|741.36|733.56|741.03|733.23|30
1655792270000|2022-06-21 06:17:50|741.31|733.51|740.4|732.6|741.32|733.52|740.38|732.58|36
1655792280000|2022-06-21 06:18:00|740.34|732.54|740.12|732.32|740.38|732.58|740.11|732.31|32
1655792290000|2022-06-21 06:18:10|740.2|732.4|740.09|732.29|740.2|732.4|739.78|731.98|29
1655792300000|2022-06-21 06:18:20|740.08|732.28|740.22|732.42|740.27|732.47|739.82|732.02|28
1655792310000|2022-06-21 06:18:30|740.38|732.58|740.15|732.35|740.71|732.91|740.15|732.35|30
1655792320000|2022-06-21 06:18:40|740.13|732.33|739.99|732.19|740.21|732.41|739.94|732.14|28
1655792330000|2022-06-21 06:18:50|740.11|732.31|739.43|731.63|740.11|732.31|739.43|731.63|26
1655792340000|2022-06-21 06:19:00|739.49|731.69|739.71|731.91|739.79|731.99|739.38|731.58|27
1655792350000|2022-06-21 06:19:10|739.75|731.95|740.75|732.95|740.76|732.96|739.75|731.95|30
1655792360000|2022-06-21 06:19:20|740.67|732.87|740.81|733.01|741.13|733.33|740.45|732.65|28
1655792370000|2022-06-21 06:19:30|740.88|733.08|740.14|732.34|740.88|733.08|740.11|732.31|33
1655792380000|2022-06-21 06:19:40|740.29|732.49|740.18|732.38|740.55|732.75|740.18|732.38|29
1655792390000|2022-06-21 06:19:50|740.21|732.41|739.5|731.7|740.27|732.47|739.5|731.7|33
1655792400000|2022-06-21 06:20:00|738.95|731.15|738.44|730.64|739.04|731.24|738.23|730.43|31
1655792410000|2022-06-21 06:20:10|738.45|730.65|739.1|731.3|739.1|731.3|738.45|730.65|28
1655792420000|2022-06-21 06:20:20|739.07|731.27|739.34|731.54|739.44|731.64|738.98|731.18|28
1655792430000|2022-06-21 06:20:30|739.32|731.52|738.9|731.1|739.32|731.52|738.9|731.1|29
1655792440000|2022-06-21 06:20:40|738.84|731.04|738.28|730.48|738.92|731.12|738.12|730.32|30
1655792450000|2022-06-21 06:20:50|738.25|730.45|738.09|730.29|738.33|730.53|738.07|730.27|30
1655792460000|2022-06-21 06:21:00|738.12|730.32|737.58|729.78|738.15|730.35|737.58|729.78|22
1655792470000|2022-06-21 06:21:10|737.56|729.76|737.46|729.66|738.14|730.34|737.42|729.62|25
1655792480000|2022-06-21 06:21:20|737.45|729.65|737.5|729.7|737.77|729.97|737.39|729.59|29
1655792490000|2022-06-21 06:21:30|737.43|729.63|737.55|729.75|737.69|729.89|737.16|729.36|29
1655792500000|2022-06-21 06:21:40|737.54|729.74|737.68|729.88|737.73|729.93|737.52|729.72|28
1655792510000|2022-06-21 06:21:50|737.73|729.93|737.9|730.1|738.03|730.23|737.72|729.92|31
1655792520000|2022-06-21 06:22:00|737.89|730.09|737.78|729.98|738.07|730.27|737.75|729.95|24
1655792530000|2022-06-21 06:22:10|737.77|729.97|738|730.2|738.03|730.23|737.73|729.93|25
1655792540000|2022-06-21 06:22:20|737.98|730.18|737.88|730.08|738.04|730.24|737.82|730.02|22
1655792550000|2022-06-21 06:22:30|737.85|730.05|738.3|730.5|738.3|730.5|737.82|730.02|33
1655792560000|2022-06-21 06:22:40|738.32|730.52|738.26|730.46|738.41|730.61|738.07|730.27|32
1655792570000|2022-06-21 06:22:50|738.42|730.62|738.97|731.17|739.04|731.24|738.27|730.47|29
1655792580000|2022-06-21 06:23:00|739|731.2|738.92|731.12|739.36|731.56|738.92|731.12|30
1655792590000|2022-06-21 06:23:10|738.91|731.11|739.07|731.27|739.25|731.45|738.5|730.7|27
1655792600000|2022-06-21 06:23:20|738.81|731.01|738.17|730.37|739.07|731.27|738.17|730.37|22
1655792610000|2022-06-21 06:23:30|738.23|730.43|738.79|730.99|738.79|730.99|738.21|730.41|28
1655792620000|2022-06-21 06:23:40|738.83|731.03|739.45|731.65|739.48|731.68|738.72|730.92|36
1655792630000|2022-06-21 06:23:50|739.5|731.7|739.11|731.31|740.03|732.23|739.04|731.24|31
1655792640000|2022-06-21 06:24:00|739.13|731.33|739.37|731.57|739.37|731.57|738.94|731.14|32
1655792650000|2022-06-21 06:24:10|739.36|731.56|739.16|731.36|739.78|731.98|739.06|731.26|31
1655792660000|2022-06-21 06:24:20|739.11|731.31|739.29|731.49|739.44|731.64|739.1|731.3|32
1655792670000|2022-06-21 06:24:30|739.3|731.5|740.73|732.93|740.97|733.17|739.24|731.44|37
1655792680000|2022-06-21 06:24:40|740.72|732.92|741.39|733.59|741.69|733.89|740.72|732.92|33
1655792690000|2022-06-21 06:24:50|741.56|733.76|741.86|734.06|741.97|734.17|741.32|733.52|34
1655792700000|2022-06-21 06:25:00|741.85|734.05|742.61|734.81|743.03|735.23|741.85|734.05|33
1655792710000|2022-06-21 06:25:10|742.66|734.86|743.16|735.36|743.37|735.57|742.66|734.86|35
1655792720000|2022-06-21 06:25:20|743.12|735.32|742.97|735.17|743.32|735.52|742.97|735.17|34
1655792730000|2022-06-21 06:25:30|742.92|735.12|742.87|735.07|743.1|735.3|742.7|734.9|33
1655792740000|2022-06-21 06:25:40|742.89|735.09|742.61|734.81|742.89|735.09|742.37|734.57|32
1655792750000|2022-06-21 06:25:50|742.62|734.82|742.47|734.67|742.99|735.19|742.38|734.58|33
1655792760000|2022-06-21 06:26:00|742.48|734.68|743.46|735.66|743.59|735.79|742.35|734.55|36
1655792770000|2022-06-21 06:26:10|743.42|735.62|743.72|735.92|743.81|736.01|743.1|735.3|31
1655792780000|2022-06-21 06:26:20|743.75|735.95|743.32|735.52|743.93|736.13|743.32|735.52|31
1655792790000|2022-06-21 06:26:30|743.38|735.58|743.09|735.29|743.38|735.58|742.94|735.14|25
1655792800000|2022-06-21 06:26:40|743.13|735.33|742.25|734.45|743.14|735.34|742.25|734.45|23
1655792810000|2022-06-21 06:26:50|742.24|734.44|741.38|733.58|742.38|734.58|741.25|733.45|26
1655792820000|2022-06-21 06:27:00|741.34|733.54|740.85|733.05|741.34|733.54|740.77|732.97|29
1655792830000|2022-06-21 06:27:10|740.84|733.04|740.47|732.67|740.88|733.08|740.4|732.6|27
1655792840000|2022-06-21 06:27:20|740.4|732.6|740.64|732.84|740.65|732.85|740.25|732.45|29
1655792850000|2022-06-21 06:27:30|740.65|732.85|740.75|732.95|740.77|732.97|740.3|732.5|31
1655792860000|2022-06-21 06:27:40|740.59|732.79|740.82|733.02|740.82|733.02|740.53|732.73|23
1655792870000|2022-06-21 06:27:50|740.81|733.01|740.8|733|740.81|733.01|740.52|732.72|25
1655792880000|2022-06-21 06:28:00|740.81|733.01|739.79|731.99|740.81|733.01|739.79|731.99|26
1655792890000|2022-06-21 06:28:10|739.76|731.96|739.1|731.3|739.76|731.96|739.1|731.3|29
1655792900000|2022-06-21 06:28:20|739.06|731.26|738.61|730.81|739.09|731.29|738.45|730.65|32
1655792910000|2022-06-21 06:28:30|738.6|730.8|738.63|730.83|738.76|730.96|738.57|730.77|17
1655792920000|2022-06-21 06:28:40|738.64|730.84|738.54|730.74|738.65|730.85|738.54|730.74|18
1655792930000|2022-06-21 06:28:50|738.55|730.75|738.52|730.72|738.62|730.82|738.43|730.63|20
1655792940000|2022-06-21 06:29:00|738.53|730.73|738.72|730.92|738.99|731.19|738.43|730.63|21
1655792950000|2022-06-21 06:29:10|738.7|730.9|738.66|730.86|739.02|731.22|738.5|730.7|21
1655792960000|2022-06-21 06:29:20|738.67|730.87|738.87|731.07|739.13|731.33|738.59|730.79|21
1655792970000|2022-06-21 06:29:30|738.64|730.84|738.51|730.71|738.74|730.94|738.36|730.56|16
1655792980000|2022-06-21 06:29:40|738.97|731.17|738.76|730.96|739.03|731.23|738.5|730.7|19
1655792990000|2022-06-21 06:29:50|738.85|731.05|738.41|730.61|738.85|731.05|738.41|730.61|18
1655793000000|2022-06-21 06:30:00|738.39|730.59|738.67|730.87|738.82|731.02|738.35|730.55|9
1655793010000|2022-06-21 06:30:10|738.65|730.85|738.43|730.63|738.65|730.85|738.41|730.61|15
1655793020000|2022-06-21 06:30:20|738.45|730.65|738.55|730.75|738.95|731.15|738.43|730.63|21
1655793030000|2022-06-21 06:30:30|738.56|730.76|738.8|731|738.99|731.19|738.39|730.59|15
1655793040000|2022-06-21 06:30:40|738.78|730.98|738.43|730.63|738.78|730.98|738.35|730.55|18
1655793050000|2022-06-21 06:30:50|738.44|730.64|738.56|730.76|738.89|731.09|738.41|730.61|18
1655793060000|2022-06-21 06:31:00|738.54|730.74|738.94|731.14|738.95|731.15|738.54|730.74|22
1655793070000|2022-06-21 06:31:10|738.92|731.12|738.55|730.75|738.92|731.12|738.55|730.75|12
1655793080000|2022-06-21 06:31:20|738.56|730.76|738.56|730.76|738.56|730.76|738.56|730.76|1
1655793200000|2022-06-21 06:33:20|738.44|730.64|738.44|730.64|738.44|730.64|738.44|730.64|1
1655793360000|2022-06-21 06:36:00|738.49|730.69|738.49|730.69|738.49|730.69|738.49|730.69|1
1655793380000|2022-06-21 06:36:20|738.38|730.58|738.38|730.58|738.38|730.58|738.38|730.58|1
1655793400000|2022-06-21 06:36:40|738.4|730.6|738.51|730.71|738.51|730.71|738.4|730.6|2
1655793410000|2022-06-21 06:36:50|738.4|730.6|738.4|730.6|738.68|730.88|738.4|730.6|3
1655793510000|2022-06-21 06:38:30|738.51|730.71|738.51|730.71|738.51|730.71|738.51|730.71|1
1655793530000|2022-06-21 06:38:50|738.65|730.85|738.4|730.6|738.65|730.85|738.4|730.6|3
1655793570000|2022-06-21 06:39:30|738.51|730.71|738.51|730.71|738.51|730.71|738.51|730.71|1
1655793600000|2022-06-21 06:40:00|738.4|730.6|738.4|730.6|738.4|730.6|738.4|730.6|1
1655793610000|2022-06-21 06:40:10|738.49|730.69|738.59|730.79|738.59|730.79|738.38|730.58|4
1655793630000|2022-06-21 06:40:30|739.11|731.31|739.11|731.31|739.11|731.31|739.11|731.31|1
1655793670000|2022-06-21 06:41:10|739.4|731.6|739.4|731.6|739.4|731.6|739.4|731.6|1
1655793700000|2022-06-21 06:41:40|740|732.2|740|732.2|740|732.2|740|732.2|1
1655793710000|2022-06-21 06:41:50|740.41|732.61|740.41|732.61|740.41|732.61|740.41|732.61|1
1655793730000|2022-06-21 06:42:10|740.42|732.62|740.42|732.62|740.42|732.62|740.42|732.62|1
1655793790000|2022-06-21 06:43:10|740.68|732.88|740.68|732.88|740.68|732.88|740.56|732.76|3
1655793820000|2022-06-21 06:43:40|740.51|732.71|740.51|732.71|740.51|732.71|740.51|732.71|1
1655793960000|2022-06-21 06:46:00|740.33|732.53|740.33|732.53|740.33|732.53|740.33|732.53|1
1655794140000|2022-06-21 06:49:00|740.1|732.3|740.33|732.53|740.33|732.53|740.1|732.3|2
1655794150000|2022-06-21 06:49:10|740.2|732.4|740.2|732.4|740.2|732.4|740.2|732.4|1
1655794160000|2022-06-21 06:49:20|740.19|732.39|740.19|732.39|740.19|732.39|740.19|732.39|1
1655794170000|2022-06-21 06:49:30|740.26|732.46|740.4|732.6|740.4|732.6|740.26|732.46|2
1655794210000|2022-06-21 06:50:10|740.57|732.77|740.57|732.77|740.57|732.77|740.57|732.77|1
1655794230000|2022-06-21 06:50:30|740.4|732.6|740.4|732.6|740.4|732.6|740.4|732.6|1
1655794270000|2022-06-21 06:51:10|739.84|732.04|739.84|732.04|739.84|732.04|739.84|732.04|1
1655794460000|2022-06-21 06:54:20|739.52|731.72|739.52|731.72|739.52|731.72|739.52|731.72|1
1655794560000|2022-06-21 06:56:00|740.34|732.54|740.34|732.54|740.34|732.54|740.34|732.54|1
1655794570000|2022-06-21 06:56:10|740.51|732.71|741.07|733.27|741.07|733.27|740.51|732.71|2
1655794620000|2022-06-21 06:57:00|741.57|733.77|741.57|733.77|741.57|733.77|741.57|733.77|1
1655794790000|2022-06-21 06:59:50|742.07|734.27|742.68|734.88|742.68|734.88|742.07|734.27|2
1655794810000|2022-06-21 07:00:10|742.9|735.1|743.4|735.6|743.4|735.6|742.9|735.1|4
1655794820000|2022-06-21 07:00:20|742.9|735.1|742.44|734.64|742.9|735.1|742.18|734.38|3
1655794840000|2022-06-21 07:00:40|742.42|734.62|742.45|734.65|742.45|734.65|742.42|734.62|3
1655794850000|2022-06-21 07:00:50|742.43|734.63|742.37|734.57|742.68|734.88|742.37|734.57|3
1655794890000|2022-06-21 07:01:30|742.1|734.3|740.4|732.6|742.1|734.3|740.4|732.6|5
1655794900000|2022-06-21 07:01:40|740.78|732.98|740.78|732.98|740.78|732.98|740.78|732.98|1
1655794920000|2022-06-21 07:02:00|740.49|732.69|740.6|732.8|740.6|732.8|740.49|732.69|2
1655794930000|2022-06-21 07:02:10|740.5|732.7|740.49|732.69|740.5|732.7|740.49|732.69|2
1655794950000|2022-06-21 07:02:30|740.41|732.61|740.41|732.61|740.41|732.61|740.41|732.61|1
1655794960000|2022-06-21 07:02:40|740.08|732.28|739.01|731.21|740.08|732.28|739.01|731.21|4
1655794970000|2022-06-21 07:02:50|738.9|731.1|739.01|731.21|739.01|731.21|738.9|731.1|2
1655794980000|2022-06-21 07:03:00|738.9|731.1|739.01|731.21|739.01|731.21|738.9|731.1|2
1655794990000|2022-06-21 07:03:10|739.18|731.38|739.16|731.36|739.18|731.38|739.16|731.36|3
1655795110000|2022-06-21 07:05:10|738.64|730.84|738.49|730.69|738.64|730.84|738.49|730.69|2
1655795120000|2022-06-21 07:05:20|738.6|730.8|738.84|731.04|738.84|731.04|738.6|730.8|2
1655795130000|2022-06-21 07:05:30|738.71|730.91|738.86|731.06|738.86|731.06|738.6|730.8|3
1655795140000|2022-06-21 07:05:40|738.6|730.8|738.75|730.95|738.75|730.95|738.6|730.8|2
1655795150000|2022-06-21 07:05:50|738.6|730.8|738.77|730.97|738.85|731.05|738.6|730.8|6
1655795160000|2022-06-21 07:06:00|738.49|730.69|738.82|731.02|738.82|731.02|738.49|730.69|2
1655795170000|2022-06-21 07:06:10|738.49|730.69|738.49|730.69|738.49|730.69|738.49|730.69|1
1655795180000|2022-06-21 07:06:20|738.76|730.96|738.76|730.96|738.76|730.96|738.76|730.96|1
1655795190000|2022-06-21 07:06:30|738.49|730.69|738.49|730.69|738.49|730.69|738.49|730.69|1
1655795210000|2022-06-21 07:06:50|738.54|730.74|738.4|730.6|738.54|730.74|738.4|730.6|3
1655795220000|2022-06-21 07:07:00|737.99|730.19|737.9|730.1|737.99|730.19|737.9|730.1|2
1655795230000|2022-06-21 07:07:10|737.99|730.19|737.99|730.19|737.99|730.19|737.99|730.19|1
1655795240000|2022-06-21 07:07:20|737.9|730.1|737.99|730.19|737.99|730.19|737.9|730.1|2
1655795250000|2022-06-21 07:07:30|737.86|730.06|737.75|729.95|737.87|730.07|737.66|729.86|17
1655795260000|2022-06-21 07:07:40|737.67|729.87|737.37|729.57|737.8|730|737.35|729.55|22
1655795270000|2022-06-21 07:07:50|737.36|729.56|737.83|730.03|738.04|730.24|737.36|729.56|17
1655795280000|2022-06-21 07:08:00|737.84|730.04|737.84|730.04|737.84|730.04|737.82|730.02|9
1655795290000|2022-06-21 07:08:10|737.83|730.03|738.12|730.32|738.12|730.32|737.61|729.81|16
1655795300000|2022-06-21 07:08:20|738.09|730.29|738.12|730.32|738.18|730.38|738.03|730.23|20
1655795310000|2022-06-21 07:08:30|738.18|730.38|738.16|730.36|738.2|730.4|738.12|730.32|16
1655795320000|2022-06-21 07:08:40|738.17|730.37|737.92|730.12|738.17|730.37|737.87|730.07|13
1655795330000|2022-06-21 07:08:50|737.98|730.18|738.01|730.21|738.01|730.21|737.96|730.16|14
1655795340000|2022-06-21 07:09:00|738.03|730.23|738.58|730.78|738.58|730.78|738.03|730.23|17
1655795350000|2022-06-21 07:09:10|738.67|730.87|739.03|731.23|739.08|731.28|738.58|730.78|25
1655795360000|2022-06-21 07:09:20|739.04|731.24|739.1|731.3|739.1|731.3|738.99|731.19|23
1655795370000|2022-06-21 07:09:30|739.11|731.31|738.5|730.7|739.12|731.32|738.5|730.7|27
1655795380000|2022-06-21 07:09:40|738.41|730.61|738.61|730.81|738.66|730.86|738.26|730.46|21
1655795390000|2022-06-21 07:09:50|738.6|730.8|738.6|730.8|738.6|730.8|738.57|730.77|7
1655795400000|2022-06-21 07:10:00|738.54|730.74|737.4|729.6|738.6|730.8|737.34|729.54|23
1655795410000|2022-06-21 07:10:10|737.39|729.59|737.46|729.66|737.66|729.86|737.18|729.38|14
1655795420000|2022-06-21 07:10:20|737.47|729.67|737.48|729.68|737.51|729.71|737.42|729.62|8
1655795430000|2022-06-21 07:10:30|737.47|729.67|737.22|729.42|737.55|729.75|737.22|729.42|16
1655795440000|2022-06-21 07:10:40|737.33|729.53|737.41|729.61|737.42|729.62|737.22|729.42|19
1655795450000|2022-06-21 07:10:50|737.38|729.58|737.47|729.67|737.47|729.67|737.38|729.58|13
1655795460000|2022-06-21 07:11:00|737.48|729.68|737.95|730.15|737.95|730.15|737.47|729.67|16
1655795470000|2022-06-21 07:11:10|737.93|730.13|737.95|730.15|737.95|730.15|737.93|730.13|3
1655795480000|2022-06-21 07:11:20|737.88|730.08|738.49|730.69|738.64|730.84|737.77|729.97|14
1655795490000|2022-06-21 07:11:30|738.32|730.52|738.4|730.6|738.41|730.61|738.23|730.43|6
1655795500000|2022-06-21 07:11:40|738.36|730.56|737.92|730.12|738.39|730.59|737.87|730.07|16
1655795510000|2022-06-21 07:11:50|737.87|730.07|737.87|730.07|737.87|730.07|737.87|730.07|1
1655795520000|2022-06-21 07:12:00|737.88|730.08|737.79|729.99|737.91|730.11|737.64|729.84|7
1655795530000|2022-06-21 07:12:10|737.78|729.98|737.87|730.07|737.87|730.07|737.78|729.98|3
1655795540000|2022-06-21 07:12:20|737.8|730|737.93|730.13|737.93|730.13|737.6|729.8|8
1655795550000|2022-06-21 07:12:30|737.95|730.15|737.91|730.11|738.08|730.28|737.91|730.11|11
1655795560000|2022-06-21 07:12:40|737.89|730.09|737.34|729.54|738.07|730.27|737.28|729.48|17
1655795570000|2022-06-21 07:12:50|737.31|729.51|737.28|729.48|737.34|729.54|737.22|729.42|10
1655795580000|2022-06-21 07:13:00|737.25|729.45|737.65|729.85|737.65|729.85|737.25|729.45|8
1655795590000|2022-06-21 07:13:10|737.66|729.86|737.6|729.8|737.69|729.89|737.59|729.79|11
1655795600000|2022-06-21 07:13:20|737.58|729.78|737.6|729.8|737.61|729.81|737.56|729.76|15
1655795610000|2022-06-21 07:13:30|737.61|729.81|737.62|729.82|737.63|729.83|737.61|729.81|7
1655795620000|2022-06-21 07:13:40|737.63|729.83|738.07|730.27|738.07|730.27|737.62|729.82|4
1655795630000|2022-06-21 07:13:50|738.06|730.26|737.29|729.49|738.06|730.26|737.29|729.49|18
1655795640000|2022-06-21 07:14:00|737.3|729.5|737.33|729.53|737.42|729.62|737.27|729.47|19
1655795650000|2022-06-21 07:14:10|737.32|729.52|737.4|729.6|737.42|729.62|737.31|729.51|17
1655795660000|2022-06-21 07:14:20|737.35|729.55|737.46|729.66|737.49|729.69|737.35|729.55|22
1655795670000|2022-06-21 07:14:30|737.44|729.64|737.35|729.55|737.45|729.65|737.35|729.55|18
1655795680000|2022-06-21 07:14:40|737.38|729.58|737.36|729.56|737.38|729.58|737.33|729.53|11
1655795690000|2022-06-21 07:14:50|737.38|729.58|737.38|729.58|737.57|729.77|737.33|729.53|18
1655795700000|2022-06-21 07:15:00|737.35|729.55|737.32|729.52|737.56|729.76|737.29|729.49|23
1655795710000|2022-06-21 07:15:10|737.37|729.57|737.38|729.58|737.4|729.6|737.28|729.48|13
1655795720000|2022-06-21 07:15:20|737.37|729.57|737.37|729.57|737.4|729.6|737.34|729.54|15
1655795730000|2022-06-21 07:15:30|737.4|729.6|737.4|729.6|737.4|729.6|737.34|729.54|15
1655795740000|2022-06-21 07:15:40|737.37|729.57|737.37|729.57|737.41|729.61|737.37|729.57|7
1655795750000|2022-06-21 07:15:50|737.3|729.5|737.3|729.5|737.35|729.55|737.3|729.5|7
1655795760000|2022-06-21 07:16:00|737.35|729.55|737.17|729.37|737.35|729.55|737.14|729.34|12
1655795770000|2022-06-21 07:16:10|737.2|729.4|737.2|729.4|737.25|729.45|736.85|729.05|18
1655795780000|2022-06-21 07:16:20|737.25|729.45|737.07|729.27|737.26|729.46|736.97|729.17|21
1655795790000|2022-06-21 07:16:30|737.03|729.23|737.33|729.53|737.33|729.53|737.03|729.23|16
1655795800000|2022-06-21 07:16:40|737.32|729.52|737.18|729.38|737.32|729.52|737.11|729.31|24
1655795810000|2022-06-21 07:16:50|737.13|729.33|737.11|729.31|737.13|729.33|737.11|729.31|2
1655795820000|2022-06-21 07:17:00|737.3|729.5|737.2|729.4|737.3|729.5|737.14|729.34|14
1655795830000|2022-06-21 07:17:10|737.38|729.58|737.39|729.59|737.41|729.61|737.37|729.57|12
1655795840000|2022-06-21 07:17:20|737.38|729.58|737.39|729.59|737.41|729.61|737.31|729.51|25
1655795850000|2022-06-21 07:17:30|737.31|729.51|737.18|729.38|737.45|729.65|736.5|728.7|14
1655795860000|2022-06-21 07:17:40|737.3|729.5|736.91|729.11|737.38|729.58|736.45|728.65|16
1655795870000|2022-06-21 07:17:50|736.92|729.12|736.52|728.72|737.24|729.44|736.38|728.58|21
1655795880000|2022-06-21 07:18:00|736.4|728.6|737.07|729.27|737.07|729.27|736.37|728.57|19
1655795890000|2022-06-21 07:18:10|737.15|729.35|737.22|729.42|737.28|729.48|736.99|729.19|18
1655795900000|2022-06-21 07:18:20|737.21|729.41|737|729.2|737.31|729.51|737|729.2|21
1655795910000|2022-06-21 07:18:30|736.99|729.19|737.2|729.4|737.33|729.53|736.99|729.19|11
1655795920000|2022-06-21 07:18:40|737.19|729.39|736.48|728.68|737.2|729.4|736.48|728.68|10
1655795930000|2022-06-21 07:18:50|736.44|728.64|736.51|728.71|736.58|728.78|736.44|728.64|15
1655795940000|2022-06-21 07:19:00|736.52|728.72|736.64|728.84|736.97|729.17|736.52|728.72|24
1655795950000|2022-06-21 07:19:10|736.67|728.87|736.59|728.79|736.67|728.87|736.41|728.61|16
1655795960000|2022-06-21 07:19:20|736.61|728.81|736.43|728.63|736.61|728.81|736.43|728.63|13
1655795970000|2022-06-21 07:19:30|736.38|728.58|736.4|728.6|736.46|728.66|736.38|728.58|9
1655795980000|2022-06-21 07:19:40|736.35|728.55|735.56|727.76|736.45|728.65|735.56|727.76|10
1655795990000|2022-06-21 07:19:50|735.55|727.75|736.22|728.42|736.24|728.44|735.54|727.74|16
1655796000000|2022-06-21 07:20:00|736.17|728.37|736.12|728.32|736.17|728.37|736.12|728.32|6
1655796010000|2022-06-21 07:20:10|736.1|728.3|736.19|728.39|736.2|728.4|736.1|728.3|3
1655796020000|2022-06-21 07:20:20|736.2|728.4|736.08|728.28|736.21|728.41|736.06|728.26|11
1655796030000|2022-06-21 07:20:30|736.11|728.31|736.04|728.24|736.15|728.35|736.02|728.22|13
1655796040000|2022-06-21 07:20:40|736.03|728.23|736.03|728.23|736.11|728.31|736|728.2|21
1655796050000|2022-06-21 07:20:50|736.04|728.24|736.11|728.31|736.15|728.35|736.03|728.23|16
1655796060000|2022-06-21 07:21:00|736.1|728.3|736.23|728.43|736.24|728.44|736.05|728.25|13
1655796070000|2022-06-21 07:21:10|736.14|728.34|736.34|728.54|736.96|729.16|736.14|728.34|30
1655796080000|2022-06-21 07:21:20|736.35|728.55|736.48|728.68|736.5|728.7|736.19|728.39|23
1655796090000|2022-06-21 07:21:30|736.5|728.7|736.88|729.08|736.91|729.11|736.49|728.69|29
1655796100000|2022-06-21 07:21:40|736.66|728.86|736.34|728.54|736.66|728.86|736.34|728.54|26
1655796110000|2022-06-21 07:21:50|736.36|728.56|736.59|728.79|736.78|728.98|736.36|728.56|24
1655796120000|2022-06-21 07:22:00|736.62|728.82|736.74|728.94|736.75|728.95|736.58|728.78|20
1655796130000|2022-06-21 07:22:10|736.73|728.93|736.75|728.95|736.77|728.97|736.73|728.93|12
1655796140000|2022-06-21 07:22:20|736.76|728.96|736.71|728.91|736.77|728.97|736.71|728.91|9
1655796150000|2022-06-21 07:22:30|736.75|728.95|736.75|728.95|736.75|728.95|736.75|728.95|1
1655796160000|2022-06-21 07:22:40|736.76|728.96|736.96|729.16|736.99|729.19|736.76|728.96|18
1655796170000|2022-06-21 07:22:50|736.95|729.15|737.17|729.37|737.21|729.41|736.95|729.15|9
1655796180000|2022-06-21 07:23:00|737.18|729.38|737.08|729.28|737.2|729.4|737.04|729.24|20
1655796190000|2022-06-21 07:23:10|737.07|729.27|737.05|729.25|737.11|729.31|737.01|729.21|14
1655796200000|2022-06-21 07:23:20|737.14|729.34|737.64|729.84|737.65|729.85|737.14|729.34|16
1655796210000|2022-06-21 07:23:30|737.65|729.85|737.63|729.83|737.69|729.89|737.61|729.81|22
1655796220000|2022-06-21 07:23:40|737.62|729.82|737.63|729.83|737.86|730.06|737.55|729.75|15
1655796230000|2022-06-21 07:23:50|737.9|730.1|738.28|730.48|738.38|730.58|737.68|729.88|17
1655796240000|2022-06-21 07:24:00|738.25|730.45|738.13|730.33|738.35|730.55|738.13|730.33|13
1655796250000|2022-06-21 07:24:10|738.19|730.39|738.18|730.38|738.28|730.48|738.15|730.35|11
1655796260000|2022-06-21 07:24:20|738.19|730.39|738.14|730.34|738.25|730.45|738.11|730.31|16
1655796270000|2022-06-21 07:24:30|738.15|730.35|738.95|731.15|739|731.2|738.12|730.32|18
1655796280000|2022-06-21 07:24:40|738.99|731.19|738.96|731.16|739.34|731.54|738.71|730.91|31
1655796290000|2022-06-21 07:24:50|738.76|730.96|739.13|731.33|739.19|731.39|738.75|730.95|19
1655796300000|2022-06-21 07:25:00|739.12|731.32|739.06|731.26|739.14|731.34|739.05|731.25|7
1655796310000|2022-06-21 07:25:10|739.04|731.24|739.34|731.54|739.42|731.62|738.92|731.12|16
1655796320000|2022-06-21 07:25:20|739.22|731.42|739.04|731.24|739.32|731.52|739.04|731.24|19
1655796330000|2022-06-21 07:25:30|739.12|731.32|739.02|731.22|739.14|731.34|739.02|731.22|7
1655796340000|2022-06-21 07:25:40|739.04|731.24|739.08|731.28|739.14|731.34|739.04|731.24|12
1655796350000|2022-06-21 07:25:50|739.16|731.36|738.45|730.65|739.16|731.36|738.28|730.48|12
1655796360000|2022-06-21 07:26:00|738.32|730.52|738.36|730.56|738.45|730.65|738.3|730.5|8
1655796370000|2022-06-21 07:26:10|738.38|730.58|738.43|730.63|738.47|730.67|738.38|730.58|11
1655796380000|2022-06-21 07:26:20|738.34|730.54|738.69|730.89|738.69|730.89|738.3|730.5|14
1655796390000|2022-06-21 07:26:30|738.71|730.91|738.73|730.93|738.73|730.93|738.57|730.77|21
1655796400000|2022-06-21 07:26:40|738.74|730.94|738.66|730.86|738.76|730.96|738.61|730.81|17
1655796410000|2022-06-21 07:26:50|738.59|730.79|738.54|730.74|738.59|730.79|738.52|730.72|24
1655796420000|2022-06-21 07:27:00|738.56|730.76|738.57|730.77|738.65|730.85|738.55|730.75|15
1655796430000|2022-06-21 07:27:10|738.56|730.76|738.88|731.08|738.93|731.13|738.56|730.76|7
1655796440000|2022-06-21 07:27:20|738.84|731.04|738.59|730.79|738.93|731.13|738.52|730.72|24
1655796450000|2022-06-21 07:27:30|738.62|730.82|738.62|730.82|738.68|730.88|738.58|730.78|13
1655796460000|2022-06-21 07:27:40|738.63|730.83|738.61|730.81|738.69|730.89|738.61|730.81|11
1655796470000|2022-06-21 07:27:50|738.65|730.85|738.52|730.72|738.65|730.85|738.52|730.72|5
1655796480000|2022-06-21 07:28:00|738.49|730.69|738.47|730.67|738.54|730.74|738.47|730.67|11
1655796490000|2022-06-21 07:28:10|738.48|730.68|738.26|730.46|738.51|730.71|738.22|730.42|16
1655796500000|2022-06-21 07:28:20|738.24|730.44|738.62|730.82|738.62|730.82|738.24|730.44|19
1655796510000|2022-06-21 07:28:30|738.65|730.85|738.52|730.72|738.68|730.88|738.45|730.65|19
1655796520000|2022-06-21 07:28:40|738.51|730.71|738.44|730.64|738.51|730.71|738.43|730.63|10
1655796530000|2022-06-21 07:28:50|738.45|730.65|738.53|730.73|738.56|730.76|738.45|730.65|13
1655796540000|2022-06-21 07:29:00|738.54|730.74|738.65|730.85|738.77|730.97|738.54|730.74|22
1655796550000|2022-06-21 07:29:10|738.63|730.83|739.02|731.22|739.12|731.32|738.63|730.83|15
1655796560000|2022-06-21 07:29:20|739.01|731.21|738.67|730.87|739.1|731.3|738.63|730.83|21
1655796570000|2022-06-21 07:29:30|738.71|730.91|738.84|731.04|739.07|731.27|738.65|730.85|23
1655796580000|2022-06-21 07:29:40|738.79|730.99|738.99|731.19|739.06|731.26|738.78|730.98|16
1655796590000|2022-06-21 07:29:50|739.06|731.26|738.98|731.18|739.06|731.26|738.78|730.98|18
1655796600000|2022-06-21 07:30:00|738.82|731.02|738.74|730.94|738.83|731.03|738.66|730.86|19
1655796610000|2022-06-21 07:30:10|738.68|730.88|738.85|731.05|738.86|731.06|738.68|730.88|22
1655796620000|2022-06-21 07:30:20|738.71|730.91|738.21|730.41|738.96|731.16|738.19|730.39|29
1655796630000|2022-06-21 07:30:30|738.19|730.39|737.27|729.47|738.24|730.44|737.16|729.36|24
1655796640000|2022-06-21 07:30:40|737.3|729.5|736.54|728.74|737.3|729.5|736.41|728.61|31
1655796650000|2022-06-21 07:30:50|736.58|728.78|736.51|728.71|736.78|728.98|736.42|728.62|30
1655796660000|2022-06-21 07:31:00|736.55|728.75|736.33|728.53|736.75|728.95|736.33|728.53|24
1655796670000|2022-06-21 07:31:10|736.43|728.63|736.52|728.72|736.52|728.72|736.22|728.42|24
1655796680000|2022-06-21 07:31:20|736.41|728.61|736.87|729.07|736.87|729.07|736.32|728.52|30
1655796690000|2022-06-21 07:31:30|736.68|728.88|737.42|729.62|737.42|729.62|736.63|728.83|28
1655796700000|2022-06-21 07:31:40|737.31|729.51|737.44|729.64|737.47|729.67|737.1|729.3|31
1655796710000|2022-06-21 07:31:50|737.42|729.62|737.26|729.46|737.45|729.65|737.18|729.38|25
1655796720000|2022-06-21 07:32:00|737.25|729.45|738.06|730.26|738.13|730.33|737.25|729.45|17
1655796730000|2022-06-21 07:32:10|738.16|730.36|738.25|730.45|738.25|730.45|738.06|730.26|26
1655796740000|2022-06-21 07:32:20|738.19|730.39|738.63|730.83|738.77|730.97|738.18|730.38|19
1655796750000|2022-06-21 07:32:30|738.64|730.84|738.95|731.15|738.95|731.15|738.64|730.84|14
1655796760000|2022-06-21 07:32:40|738.6|730.8|738.79|730.99|739.1|731.3|738.6|730.8|16
1655796770000|2022-06-21 07:32:50|738.8|731|739.09|731.29|739.12|731.32|738.8|731|22
1655796780000|2022-06-21 07:33:00|739.13|731.33|739.74|731.94|739.74|731.94|739.05|731.25|30
1655796790000|2022-06-21 07:33:10|739.7|731.9|739.64|731.84|739.77|731.97|739.64|731.84|21
1655796800000|2022-06-21 07:33:20|739.67|731.87|739.37|731.57|739.67|731.87|739.34|731.54|26
1655796810000|2022-06-21 07:33:30|739.44|731.64|739.46|731.66|739.57|731.77|739.4|731.6|28
1655796820000|2022-06-21 07:33:40|739.48|731.68|739.54|731.74|739.57|731.77|739.4|731.6|19
1655796830000|2022-06-21 07:33:50|739.58|731.78|739.57|731.77|739.63|731.83|739.41|731.61|25
1655796840000|2022-06-21 07:34:00|739.59|731.79|739.57|731.77|739.61|731.81|739.5|731.7|28
1655796850000|2022-06-21 07:34:10|739.64|731.84|739.52|731.72|739.65|731.85|739.46|731.66|21
1655796860000|2022-06-21 07:34:20|739.49|731.69|739.85|732.05|739.86|732.06|739.49|731.69|9
1655796870000|2022-06-21 07:34:30|739.74|731.94|739.79|731.99|739.85|732.05|739.7|731.9|10
1655796880000|2022-06-21 07:34:40|739.76|731.96|739.76|731.96|739.88|732.08|739.7|731.9|14
1655796890000|2022-06-21 07:34:50|739.74|731.94|740.03|732.23|740.26|732.46|739.72|731.92|23
1655796900000|2022-06-21 07:35:00|740.04|732.24|739.95|732.15|740.17|732.37|739.92|732.12|21
1655796910000|2022-06-21 07:35:10|739.94|732.14|739.91|732.11|739.95|732.15|739.91|732.11|5
1655796920000|2022-06-21 07:35:20|739.92|732.12|739.41|731.61|740.05|732.25|739.32|731.52|14
1655796930000|2022-06-21 07:35:30|739.28|731.48|739.56|731.76|739.56|731.76|739.27|731.47|25
1655796940000|2022-06-21 07:35:40|739.53|731.73|739.39|731.59|739.53|731.73|739.32|731.52|30
1655796950000|2022-06-21 07:35:50|739.41|731.61|739.46|731.66|739.53|731.73|739.33|731.53|28
1655796960000|2022-06-21 07:36:00|739.45|731.65|739.58|731.78|739.65|731.85|739.42|731.62|31
1655796970000|2022-06-21 07:36:10|739.53|731.73|739.52|731.72|739.6|731.8|739.5|731.7|23
1655796980000|2022-06-21 07:36:20|739.53|731.73|739.58|731.78|739.59|731.79|739.52|731.72|10
1655797000000|2022-06-21 07:36:40|739.63|731.83|739.77|731.97|739.92|732.12|739.58|731.78|14
1655797010000|2022-06-21 07:36:50|739.71|731.91|740.13|732.33|740.19|732.39|739.71|731.91|26
1655797020000|2022-06-21 07:37:00|740.12|732.32|739.97|732.17|740.2|732.4|739.96|732.16|21
1655797030000|2022-06-21 07:37:10|739.91|732.11|739.99|732.19|740.12|732.32|739.91|732.11|11
1655797040000|2022-06-21 07:37:20|739.84|732.04|740.08|732.28|740.1|732.3|739.84|732.04|11
1655797050000|2022-06-21 07:37:30|740.06|732.26|739.58|731.78|740.06|732.26|739.56|731.76|4
1655797060000|2022-06-21 07:37:40|739.56|731.76|739.56|731.76|739.56|731.76|739.56|731.76|1
1655797070000|2022-06-21 07:37:50|739.58|731.78|739.74|731.94|740.05|732.25|739.58|731.78|11
1655797080000|2022-06-21 07:38:00|739.86|732.06|740.07|732.27|740.19|732.39|739.78|731.98|21
1655797090000|2022-06-21 07:38:10|740.05|732.25|740.22|732.42|740.24|732.44|740.05|732.25|17
1655797100000|2022-06-21 07:38:20|740.24|732.44|739.95|732.15|740.24|732.44|739.93|732.13|9
1655797110000|2022-06-21 07:38:30|739.94|732.14|740.02|732.22|740.07|732.27|739.7|731.9|11
1655797120000|2022-06-21 07:38:40|740.26|732.46|739.75|731.95|740.26|732.46|739.71|731.91|23
1655797130000|2022-06-21 07:38:50|739.73|731.93|739.62|731.82|739.78|731.98|739.62|731.82|17
1655797140000|2022-06-21 07:39:00|739.7|731.9|739.82|732.02|740.02|732.22|739.67|731.87|6
1655797150000|2022-06-21 07:39:10|739.8|732|739.85|732.05|739.99|732.19|739.8|732|22
1655797160000|2022-06-21 07:39:20|739.84|732.04|740.18|732.38|740.27|732.47|739.82|732.02|18
1655797170000|2022-06-21 07:39:30|740.16|732.36|740.26|732.46|740.26|732.46|740.1|732.3|21
1655797180000|2022-06-21 07:39:40|740.24|732.44|740.12|732.32|740.24|732.44|740.1|732.3|17
1655797190000|2022-06-21 07:39:50|740.13|732.33|740.06|732.26|740.15|732.35|740.05|732.25|10
1655797200000|2022-06-21 07:40:00|740.08|732.28|740.02|732.22|740.08|732.28|739.78|731.98|6
1655797210000|2022-06-21 07:40:10|740.04|732.24|739.74|731.94|740.08|732.28|739.74|731.94|8
1655797220000|2022-06-21 07:40:20|739.71|731.91|739.7|731.9|739.75|731.95|739.7|731.9|8
1655797230000|2022-06-21 07:40:30|739.72|731.92|739.71|731.91|739.81|732.01|739.71|731.91|8
1655797240000|2022-06-21 07:40:40|739.73|731.93|739.67|731.87|740.1|732.3|739.65|731.85|20
1655797250000|2022-06-21 07:40:50|739.65|731.85|739.57|731.77|740.05|732.25|739.57|731.77|15
1655797260000|2022-06-21 07:41:00|739.54|731.74|739.57|731.77|739.75|731.95|739.54|731.74|11
1655797270000|2022-06-21 07:41:10|739.54|731.74|739.51|731.71|739.63|731.83|739.51|731.71|11
1655797280000|2022-06-21 07:41:20|739.48|731.68|739.55|731.75|739.7|731.9|739.48|731.68|20
1655797290000|2022-06-21 07:41:30|739.54|731.74|739.81|732.01|740.04|732.24|739.54|731.74|20
1655797300000|2022-06-21 07:41:40|739.79|731.99|739.58|731.78|740.01|732.21|739.58|731.78|15
1655797310000|2022-06-21 07:41:50|739.55|731.75|739.55|731.75|739.66|731.86|739.53|731.73|22
1655797320000|2022-06-21 07:42:00|739.53|731.73|739.22|731.42|739.63|731.83|739.22|731.42|21
1655797330000|2022-06-21 07:42:10|739.24|731.44|739.21|731.41|739.25|731.45|739.21|731.41|8
1655797340000|2022-06-21 07:42:20|739.24|731.44|739.21|731.41|739.27|731.47|739.21|731.41|5
1655797350000|2022-06-21 07:42:30|739.24|731.44|739.24|731.44|739.24|731.44|739.24|731.44|1
1655797360000|2022-06-21 07:42:40|739.26|731.46|739.35|731.55|739.44|731.64|739.26|731.46|14
1655797370000|2022-06-21 07:42:50|739.3|731.5|739.39|731.59|739.56|731.76|739.3|731.5|15
1655797380000|2022-06-21 07:43:00|739.38|731.58|739.33|731.53|739.56|731.76|739.32|731.52|17
1655797390000|2022-06-21 07:43:10|739.28|731.48|739.21|731.41|739.32|731.52|739.18|731.38|14
1655797400000|2022-06-21 07:43:20|739.25|731.45|739.11|731.31|739.25|731.45|739.11|731.31|8
1655797410000|2022-06-21 07:43:30|739.08|731.28|738.96|731.16|739.2|731.4|738.81|731.01|20
1655797420000|2022-06-21 07:43:40|738.97|731.17|738.39|730.59|738.97|731.17|738.39|730.59|24
1655797430000|2022-06-21 07:43:50|738.4|730.6|738.04|730.24|738.49|730.69|738.04|730.24|26
1655797440000|2022-06-21 07:44:00|738.05|730.25|738.29|730.49|738.42|730.62|738.05|730.25|23
1655797450000|2022-06-21 07:44:10|738.3|730.5|738.31|730.51|738.36|730.56|738.16|730.36|25
1655797460000|2022-06-21 07:44:20|738.24|730.44|738.16|730.36|738.34|730.54|738.13|730.33|22
1655797470000|2022-06-21 07:44:30|738.17|730.37|738.21|730.41|738.32|730.52|738.13|730.33|22
1655797480000|2022-06-21 07:44:40|738.17|730.37|738.2|730.4|738.33|730.53|738.17|730.37|22
1655797490000|2022-06-21 07:44:50|738.3|730.5|738.28|730.48|738.33|730.53|738.18|730.38|19
1655797500000|2022-06-21 07:45:00|738.23|730.43|738.28|730.48|738.3|730.5|738.19|730.39|20
1655797510000|2022-06-21 07:45:10|738.22|730.42|738.25|730.45|738.3|730.5|738.2|730.4|16
1655797520000|2022-06-21 07:45:20|738.2|730.4|738.23|730.43|738.31|730.51|738.19|730.39|24
1655797530000|2022-06-21 07:45:30|738.24|730.44|738.24|730.44|738.31|730.51|738.21|730.41|16
1655797540000|2022-06-21 07:45:40|738.28|730.48|738.17|730.37|738.32|730.52|738.17|730.37|19
1655797550000|2022-06-21 07:45:50|738.26|730.46|738.14|730.34|738.26|730.46|738.14|730.34|19
1655797560000|2022-06-21 07:46:00|738.29|730.49|738.14|730.34|738.29|730.49|738.09|730.29|17
1655797570000|2022-06-21 07:46:10|738.2|730.4|737.59|729.79|738.28|730.48|737.54|729.74|18
1655797580000|2022-06-21 07:46:20|737.61|729.81|737.46|729.66|737.61|729.81|737.42|729.62|17
1655797590000|2022-06-21 07:46:30|737.4|729.6|737.88|730.08|738.28|730.48|737.4|729.6|28
1655797600000|2022-06-21 07:46:40|737.9|730.1|738.01|730.21|738.27|730.47|737.82|730.02|27
1655797610000|2022-06-21 07:46:50|738.05|730.25|738.04|730.24|738.18|730.38|737.98|730.18|28
1655797620000|2022-06-21 07:47:00|738.05|730.25|738.33|730.53|738.33|730.53|737.93|730.13|23
1655797630000|2022-06-21 07:47:10|738.37|730.57|738.77|730.97|738.91|731.11|738.37|730.57|21
1655797640000|2022-06-21 07:47:20|738.71|730.91|736.93|729.13|738.87|731.07|736.91|729.11|31
1655797650000|2022-06-21 07:47:30|737.2|729.4|736.15|728.35|737.2|729.4|736.03|728.23|30
1655797660000|2022-06-21 07:47:40|736.12|728.32|736.38|728.58|736.38|728.58|736.02|728.22|18
1655797670000|2022-06-21 07:47:50|736.39|728.59|736.61|728.81|736.61|728.81|736.11|728.31|18
1655797680000|2022-06-21 07:48:00|736.62|728.82|736.89|729.09|736.91|729.11|736.54|728.74|30
1655797690000|2022-06-21 07:48:10|736.88|729.08|736.68|728.88|736.88|729.08|736.68|728.88|20
1655797700000|2022-06-21 07:48:20|736.69|728.89|736.65|728.85|736.96|729.16|736.62|728.82|24
1655797710000|2022-06-21 07:48:30|736.63|728.83|736.81|729.01|736.81|729.01|736.49|728.69|20
1655797720000|2022-06-21 07:48:40|736.82|729.02|736.8|729|736.82|729.02|736.48|728.68|23
1655797730000|2022-06-21 07:48:50|736.79|728.99|736.4|728.6|736.79|728.99|736.18|728.38|25
1655797740000|2022-06-21 07:49:00|736.41|728.61|736.39|728.59|736.42|728.62|736.24|728.44|17
1655797750000|2022-06-21 07:49:10|736.4|728.6|736.89|729.09|736.89|729.09|736.17|728.37|19
1655797760000|2022-06-21 07:49:20|736.9|729.1|736.81|729.01|737|729.2|736.77|728.97|18
1655797770000|2022-06-21 07:49:30|736.82|729.02|736.69|728.89|737.12|729.32|736.68|728.88|21
1655797780000|2022-06-21 07:49:40|736.71|728.91|737.04|729.24|737.16|729.36|736.71|728.91|19
1655797790000|2022-06-21 07:49:50|737.02|729.22|737.04|729.24|737.2|729.4|736.79|728.99|18
1655797800000|2022-06-21 07:50:00|737.02|729.22|737.95|730.15|738.06|730.26|736.76|728.96|28
1655797810000|2022-06-21 07:50:10|737.94|730.14|737.53|729.73|737.94|730.14|737.44|729.64|25
1655797820000|2022-06-21 07:50:20|737.52|729.72|737.55|729.75|737.55|729.75|737.45|729.65|17
1655797830000|2022-06-21 07:50:30|737.53|729.73|737.28|729.48|737.54|729.74|737.26|729.46|15
1655797840000|2022-06-21 07:50:40|737.4|729.6|737.32|729.52|737.41|729.61|737.3|729.5|18
1655797850000|2022-06-21 07:50:50|737.71|729.91|737.36|729.56|737.74|729.94|737.31|729.51|21
1655797860000|2022-06-21 07:51:00|737.35|729.55|737.28|729.48|737.46|729.66|737.08|729.28|18
1655797870000|2022-06-21 07:51:10|737.21|729.41|737.24|729.44|737.31|729.51|737.19|729.39|16
1655797880000|2022-06-21 07:51:20|737.23|729.43|737.2|729.4|737.25|729.45|737.13|729.33|15
1655797890000|2022-06-21 07:51:30|737.25|729.45|737.21|729.41|737.25|729.45|737.21|729.41|6
1655797900000|2022-06-21 07:51:40|737.23|729.43|737.22|729.42|737.23|729.43|737.21|729.41|5
1655797910000|2022-06-21 07:51:50|737.21|729.41|737.27|729.47|737.31|729.51|737.21|729.41|9
1655797920000|2022-06-21 07:52:00|737.31|729.51|737.24|729.44|737.31|729.51|737.14|729.34|18
1655797930000|2022-06-21 07:52:10|737.09|729.29|737.14|729.34|737.41|729.61|737.01|729.21|22
1655797940000|2022-06-21 07:52:20|737.16|729.36|737.36|729.56|737.36|729.56|737.09|729.29|18
1655797950000|2022-06-21 07:52:30|737.37|729.57|737.22|729.42|737.43|729.63|737.13|729.33|19
1655797960000|2022-06-21 07:52:40|737.24|729.44|737.12|729.32|737.35|729.55|737.12|729.32|19
1655797970000|2022-06-21 07:52:50|737.09|729.29|737.35|729.55|737.35|729.55|736.97|729.17|11
1655797980000|2022-06-21 07:53:00|737.01|729.21|737.25|729.45|737.32|729.52|737.01|729.21|21
1655797990000|2022-06-21 07:53:10|737.22|729.42|737.26|729.46|737.35|729.55|737.12|729.32|23
1655798000000|2022-06-21 07:53:20|737.25|729.45|737.25|729.45|737.29|729.49|737.12|729.32|21
1655798010000|2022-06-21 07:53:30|737.29|729.49|737.28|729.48|737.29|729.49|737.08|729.28|25
1655798020000|2022-06-21 07:53:40|737.17|729.37|737.15|729.35|737.28|729.48|737.07|729.27|20
1655798030000|2022-06-21 07:53:50|737.13|729.33|737.07|729.27|737.17|729.37|736.96|729.16|23
1655798040000|2022-06-21 07:54:00|737.09|729.29|737.17|729.37|737.2|729.4|737|729.2|19
1655798050000|2022-06-21 07:54:10|737.06|729.26|737.06|729.26|737.21|729.41|736.98|729.18|21
1655798060000|2022-06-21 07:54:20|737.12|729.32|737.24|729.44|737.26|729.46|737|729.2|18
1655798070000|2022-06-21 07:54:30|737.09|729.29|737.23|729.43|737.34|729.54|737.05|729.25|20
1655798080000|2022-06-21 07:54:40|737.24|729.44|737.13|729.33|737.28|729.48|737.07|729.27|20
1655798090000|2022-06-21 07:54:50|737.14|729.34|737.08|729.28|737.23|729.43|737.04|729.24|17
1655798100000|2022-06-21 07:55:00|737.1|729.3|737.1|729.3|737.28|729.48|737.08|729.28|17
1655798110000|2022-06-21 07:55:10|737.12|729.32|734.97|727.17|737.32|729.52|734.97|727.17|29
1655798120000|2022-06-21 07:55:20|735|727.2|733.07|725.27|735.13|727.33|732.08|724.28|33
1655798130000|2022-06-21 07:55:30|733.01|725.21|731.99|724.19|733.01|725.21|731.36|723.56|34
1655798140000|2022-06-21 07:55:40|732.03|724.23|732.34|724.54|732.36|724.56|731.75|723.95|31
1655798150000|2022-06-21 07:55:50|732.35|724.55|731.48|723.68|732.35|724.55|731.19|723.39|26
1655798160000|2022-06-21 07:56:00|731.4|723.6|730.28|722.48|731.54|723.74|730.28|722.48|26
1655798170000|2022-06-21 07:56:10|730.3|722.5|730.49|722.69|730.49|722.69|729.51|721.71|33
1655798180000|2022-06-21 07:56:20|730.56|722.76|731.2|723.4|731.49|723.69|730.56|722.76|33
1655798190000|2022-06-21 07:56:30|731.21|723.41|731.96|724.16|732.16|724.36|730.93|723.13|29
1655798200000|2022-06-21 07:56:40|732.05|724.25|732.78|724.98|732.83|725.03|731.88|724.08|30
1655798210000|2022-06-21 07:56:50|732.75|724.95|732.79|724.99|732.89|725.09|732.5|724.7|23
1655798220000|2022-06-21 07:57:00|732.34|724.54|731.46|723.66|732.34|724.54|731.33|723.53|32
1655798230000|2022-06-21 07:57:10|731.39|723.59|732.07|724.27|732.15|724.35|731.37|723.57|26
1655798240000|2022-06-21 07:57:20|732.09|724.29|732.45|724.65|732.45|724.65|732.02|724.22|17
1655798250000|2022-06-21 07:57:30|732.46|724.66|732.87|725.07|732.91|725.11|732.4|724.6|24
1655798260000|2022-06-21 07:57:40|732.85|725.05|732.33|724.53|732.85|725.05|732.25|724.45|28
1655798270000|2022-06-21 07:57:50|732.34|724.54|732.45|724.65|732.45|724.65|732.28|724.48|18
1655798280000|2022-06-21 07:58:00|732.43|724.63|732.69|724.89|732.77|724.97|732.4|724.6|22
1655798290000|2022-06-21 07:58:10|732.67|724.87|732.66|724.86|732.67|724.87|732.61|724.81|22
1655798300000|2022-06-21 07:58:20|732.65|724.85|732.63|724.83|732.67|724.87|732.57|724.77|17
1655798310000|2022-06-21 07:58:30|732.61|724.81|732.75|724.95|732.8|725|732.58|724.78|13
1655798320000|2022-06-21 07:58:40|732.73|724.93|732.56|724.76|732.73|724.93|732.54|724.74|20
1655798330000|2022-06-21 07:58:50|732.52|724.72|732.98|725.18|733.18|725.38|732.52|724.72|26
1655798340000|2022-06-21 07:59:00|733.02|725.22|733.37|725.57|733.37|725.57|732.91|725.11|24
1655798350000|2022-06-21 07:59:10|733.36|725.56|733.63|725.83|733.77|725.97|733.32|725.52|24
1655798360000|2022-06-21 07:59:20|733.58|725.78|733.75|725.95|733.82|726.02|733.58|725.78|15
1655798370000|2022-06-21 07:59:30|733.78|725.98|733.7|725.9|733.78|725.98|733.57|725.77|10
1655798380000|2022-06-21 07:59:40|733.63|725.83|733.64|725.84|733.71|725.91|733.59|725.79|15
1655798390000|2022-06-21 07:59:50|733.59|725.79|733.34|725.54|733.61|725.81|733.34|725.54|21
1655798400000|2022-06-21 08:00:00|733.1|725.3|733.42|725.62|733.42|725.62|733.08|725.28|19
1655798410000|2022-06-21 08:00:10|733.45|725.65|734.11|726.31|734.15|726.35|733.39|725.59|24
1655798420000|2022-06-21 08:00:20|733.98|726.18|734.07|726.27|734.11|726.31|733.75|725.95|16
1655798430000|2022-06-21 08:00:30|734.03|726.23|733.34|725.54|734.03|726.23|733.27|725.47|26
1655798440000|2022-06-21 08:00:40|733.33|725.53|733.75|725.95|733.75|725.95|733.3|725.5|19
1655798450000|2022-06-21 08:00:50|733.74|725.94|733.23|725.43|734.02|726.22|733.23|725.43|29
1655798460000|2022-06-21 08:01:00|733.53|725.73|733.24|725.44|733.53|725.73|733.24|725.44|27
1655798470000|2022-06-21 08:01:10|733.25|725.45|733.27|725.47|733.72|725.92|733.25|725.45|28
1655798480000|2022-06-21 08:01:20|733.29|725.49|733.26|725.46|733.61|725.81|733.14|725.34|20
1655798490000|2022-06-21 08:01:30|733.28|725.48|733.18|725.38|733.3|725.5|733.17|725.37|20
1655798500000|2022-06-21 08:01:40|733.17|725.37|733.55|725.75|733.55|725.75|733.16|725.36|27
1655798510000|2022-06-21 08:01:50|733.5|725.7|733.27|725.47|733.63|725.83|733.27|725.47|28
1655798520000|2022-06-21 08:02:00|733.28|725.48|733.34|725.54|733.45|725.65|732.88|725.08|34
1655798530000|2022-06-21 08:02:10|733.35|725.55|732.41|724.61|733.43|725.63|732.04|724.24|35
1655798540000|2022-06-21 08:02:20|732.36|724.56|732.26|724.46|732.8|725|732.26|724.46|32
1655798550000|2022-06-21 08:02:30|732.48|724.68|731.81|724.01|732.62|724.82|731.29|723.49|34
1655798560000|2022-06-21 08:02:40|731.77|723.97|733.44|725.64|733.61|725.81|731.77|723.97|32
1655798570000|2022-06-21 08:02:50|733.52|725.72|733.04|725.24|733.52|725.72|732.86|725.06|27
1655798580000|2022-06-21 08:03:00|733.07|725.27|734.15|726.35|734.31|726.51|733.07|725.27|35
1655798590000|2022-06-21 08:03:10|734.18|726.38|735.62|727.82|735.71|727.91|734.18|726.38|36
1655798600000|2022-06-21 08:03:20|735.65|727.85|736.12|728.32|736.38|728.58|735.59|727.79|35
1655798610000|2022-06-21 08:03:30|735.98|728.18|736.34|728.54|736.34|728.54|735.78|727.98|30
1655798620000|2022-06-21 08:03:40|736.21|728.41|736.56|728.76|736.77|728.97|736.21|728.41|32
1655798630000|2022-06-21 08:03:50|736.67|728.87|736.4|728.6|736.67|728.87|736.29|728.49|28
1655798640000|2022-06-21 08:04:00|736.42|728.62|737.78|729.98|738.05|730.25|736.35|728.55|35
1655798650000|2022-06-21 08:04:10|737.76|729.96|737.34|729.54|737.99|730.19|737.33|729.53|33
1655798660000|2022-06-21 08:04:20|737.33|729.53|737.79|729.99|737.79|729.99|737.33|729.53|30
1655798670000|2022-06-21 08:04:30|737.72|729.92|737.41|729.61|737.86|730.06|737.38|729.58|34
1655798680000|2022-06-21 08:04:40|737.43|729.63|736.88|729.08|737.5|729.7|736.87|729.07|32
1655798690000|2022-06-21 08:04:50|736.79|728.99|736.36|728.56|736.88|729.08|736.14|728.34|34
1655798700000|2022-06-21 08:05:00|736.52|728.72|736.47|728.67|736.52|728.72|736.23|728.43|25
1655798710000|2022-06-21 08:05:10|736.34|728.54|737.58|729.78|737.58|729.78|736.34|728.54|33
1655798720000|2022-06-21 08:05:20|737.59|729.79|738.11|730.31|738.18|730.38|737.58|729.78|33
1655798730000|2022-06-21 08:05:30|738|730.2|738.16|730.36|738.16|730.36|737.9|730.1|28
1655798740000|2022-06-21 08:05:40|738.18|730.38|738.36|730.56|738.43|730.63|738.12|730.32|26
1655798750000|2022-06-21 08:05:50|738.38|730.58|739.3|731.5|739.47|731.67|738.38|730.58|32
1655798760000|2022-06-21 08:06:00|739.15|731.35|739.23|731.43|739.3|731.5|739.01|731.21|31
1655798770000|2022-06-21 08:06:10|739.21|731.41|739.09|731.29|739.22|731.42|739.06|731.26|20
1655798780000|2022-06-21 08:06:20|739.32|731.52|739.62|731.82|739.62|731.82|739.3|731.5|27
1655798790000|2022-06-21 08:06:30|739.63|731.83|738.85|731.05|739.69|731.89|738.66|730.86|32
1655798800000|2022-06-21 08:06:40|738.89|731.09|739.29|731.49|739.41|731.61|738.74|730.94|28
1655798810000|2022-06-21 08:06:50|739.28|731.48|739.14|731.34|739.36|731.56|739.12|731.32|25
1655798820000|2022-06-21 08:07:00|738.63|730.83|739.18|731.38|739.41|731.61|738.63|730.83|30
1655798830000|2022-06-21 08:07:10|739.19|731.39|739.26|731.46|739.3|731.5|739.12|731.32|30
1655798840000|2022-06-21 08:07:20|739.19|731.39|738.82|731.02|739.25|731.45|738.68|730.88|24
1655798850000|2022-06-21 08:07:30|738.79|730.99|738.17|730.37|738.79|730.99|738.17|730.37|21
1655798860000|2022-06-21 08:07:40|737.98|730.18|737.15|729.35|738.16|730.36|737.14|729.34|24
1655798870000|2022-06-21 08:07:50|737.22|729.42|737.55|729.75|737.59|729.79|737.16|729.36|30
1655798880000|2022-06-21 08:08:00|737.56|729.76|738.08|730.28|738.1|730.3|737.55|729.75|27
1655798890000|2022-06-21 08:08:10|738.09|730.29|738.24|730.44|738.37|730.57|738.09|730.29|26
1655798900000|2022-06-21 08:08:20|738.23|730.43|738.54|730.74|738.56|730.76|738.23|730.43|26
1655798910000|2022-06-21 08:08:30|738.55|730.75|738.47|730.67|738.58|730.78|738.3|730.5|28
1655798920000|2022-06-21 08:08:40|738.48|730.68|738.49|730.69|738.61|730.81|738.17|730.37|26
1655798930000|2022-06-21 08:08:50|738.45|730.65|739.56|731.76|739.56|731.76|738.45|730.65|26
1655798940000|2022-06-21 08:09:00|739.51|731.71|739.61|731.81|739.61|731.81|739.01|731.21|33
1655798950000|2022-06-21 08:09:10|739.72|731.92|739.72|731.92|739.95|732.15|739.33|731.53|30
1655798960000|2022-06-21 08:09:20|739.75|731.95|739.73|731.93|739.96|732.16|739.59|731.79|33
1655798970000|2022-06-21 08:09:30|739.68|731.88|741.26|733.46|741.26|733.46|739.68|731.88|27
1655798980000|2022-06-21 08:09:40|741.29|733.49|741.43|733.63|741.94|734.14|741.22|733.42|33
1655798990000|2022-06-21 08:09:50|741.57|733.77|742.23|734.43|742.35|734.55|741.36|733.56|31
1655799000000|2022-06-21 08:10:00|742.24|734.44|741.77|733.97|742.39|734.59|741.77|733.97|28
1655799010000|2022-06-21 08:10:10|741.78|733.98|742.02|734.22|742.21|734.41|741.78|733.98|31
1655799020000|2022-06-21 08:10:20|742.07|734.27|742.25|734.45|742.51|734.71|742.06|734.26|33
1655799030000|2022-06-21 08:10:30|742.26|734.46|742.57|734.77|742.59|734.79|742.23|734.43|31
1655799040000|2022-06-21 08:10:40|742.58|734.78|742.14|734.34|742.67|734.87|742.06|734.26|34
1655799050000|2022-06-21 08:10:50|742.22|734.42|742.17|734.37|742.27|734.47|741.75|733.95|28
1655799060000|2022-06-21 08:11:00|742.2|734.4|742.4|734.6|742.55|734.75|742.2|734.4|30
1655799070000|2022-06-21 08:11:10|742.42|734.62|742.89|735.09|742.89|735.09|742.07|734.27|34
1655799080000|2022-06-21 08:11:20|742.46|734.66|742.25|734.45|742.98|735.18|742.25|734.45|30
1655799090000|2022-06-21 08:11:30|742.31|734.51|741.82|734.02|742.34|734.54|741.82|734.02|29
1655799100000|2022-06-21 08:11:40|741.75|733.95|741.27|733.47|741.9|734.1|741.27|733.47|26
1655799110000|2022-06-21 08:11:50|741.3|733.5|741.08|733.28|741.3|733.5|740.73|732.93|32
1655799120000|2022-06-21 08:12:00|741.11|733.31|741.11|733.31|741.19|733.39|740.81|733.01|31
1655799130000|2022-06-21 08:12:10|741.09|733.29|740.21|732.41|741.09|733.29|740.2|732.4|36
1655799140000|2022-06-21 08:12:20|740.2|732.4|740.34|732.54|740.43|732.63|739.99|732.19|28
1655799150000|2022-06-21 08:12:30|740.36|732.56|740.42|732.62|740.69|732.89|740.28|732.48|29
1655799160000|2022-06-21 08:12:40|740.41|732.61|740.95|733.15|741.05|733.25|740.39|732.59|32
1655799170000|2022-06-21 08:12:50|740.88|733.08|741.03|733.23|741.22|733.42|740.71|732.91|33
1655799180000|2022-06-21 08:13:00|741.04|733.24|740.92|733.12|741.27|733.47|740.91|733.11|30
1655799190000|2022-06-21 08:13:10|740.96|733.16|740.97|733.17|741.08|733.28|740.8|733|28
1655799200000|2022-06-21 08:13:20|740.91|733.11|740.24|732.44|740.94|733.14|740.09|732.29|31
1655799210000|2022-06-21 08:13:30|740.21|732.41|740.44|732.64|740.63|732.83|740.11|732.31|30
1655799220000|2022-06-21 08:13:40|740.43|732.63|740.61|732.81|740.77|732.97|740.15|732.35|32
1655799230000|2022-06-21 08:13:50|740.63|732.83|740.09|732.29|740.63|732.83|740.09|732.29|25
1655799240000|2022-06-21 08:14:00|740.17|732.37|740.34|732.54|740.74|732.94|740.09|732.29|31
1655799250000|2022-06-21 08:14:10|740.33|732.53|740.01|732.21|740.37|732.57|739.96|732.16|32
1655799260000|2022-06-21 08:14:20|739.93|732.13|740.35|732.55|740.42|732.62|739.93|732.13|27
1655799270000|2022-06-21 08:14:30|740.03|732.23|739.94|732.14|740.22|732.42|739.91|732.11|24
1655799280000|2022-06-21 08:14:40|739.95|732.15|739.97|732.17|740.38|732.58|739.95|732.15|20
1655799290000|2022-06-21 08:14:50|739.98|732.18|739.95|732.15|740.32|732.52|739.91|732.11|30
1655799300000|2022-06-21 08:15:00|740|732.2|741.01|733.21|741.01|733.21|739.96|732.16|31
1655799310000|2022-06-21 08:15:10|741.37|733.57|742.05|734.25|742.06|734.26|741.32|733.52|29
1655799320000|2022-06-21 08:15:20|742.03|734.23|744.31|736.51|744.31|736.51|741.82|734.02|35
1655799330000|2022-06-21 08:15:30|744.37|736.57|743.79|735.99|744.52|736.72|743.69|735.89|33
1655799340000|2022-06-21 08:15:40|743.82|736.02|744.28|736.48|744.36|736.56|743.82|736.02|30
1655799350000|2022-06-21 08:15:50|744.31|736.51|744.5|736.7|744.99|737.19|744.31|736.51|28
1655799360000|2022-06-21 08:16:00|744.35|736.55|744.28|736.48|744.8|737|744.23|736.43|31
1655799370000|2022-06-21 08:16:10|744.22|736.42|744.73|736.93|744.86|737.06|744.22|736.42|29
1655799380000|2022-06-21 08:16:20|744.72|736.92|744.5|736.7|744.78|736.98|744.4|736.6|19
1655799390000|2022-06-21 08:16:30|744.51|736.71|744.36|736.56|744.64|736.84|744.25|736.45|34
1655799400000|2022-06-21 08:16:40|744.41|736.61|744.35|736.55|744.41|736.61|744.25|736.45|27
1655799410000|2022-06-21 08:16:50|744.38|736.58|743.35|735.55|744.38|736.58|743.31|735.51|31
1655799420000|2022-06-21 08:17:00|743.37|735.57|743.09|735.29|743.4|735.6|743.09|735.29|25
1655799430000|2022-06-21 08:17:10|742.92|735.12|743.39|735.59|743.39|735.59|742.92|735.12|30
1655799440000|2022-06-21 08:17:20|743.32|735.52|741.88|734.08|743.39|735.59|741.88|734.08|29
1655799450000|2022-06-21 08:17:30|741.91|734.11|740.39|732.59|741.91|734.11|740.39|732.59|29
1655799460000|2022-06-21 08:17:40|740.41|732.61|740.2|732.4|740.65|732.85|740.2|732.4|22
1655799470000|2022-06-21 08:17:50|740.19|732.39|738.46|730.66|740.19|732.39|738.44|730.64|30
1655799480000|2022-06-21 08:18:00|738.51|730.71|740.64|732.84|740.76|732.96|738.46|730.66|35
1655799490000|2022-06-21 08:18:10|740.7|732.9|739.88|732.08|740.94|733.14|739.86|732.06|30
1655799500000|2022-06-21 08:18:20|739.99|732.19|740.27|732.47|740.4|732.6|739.99|732.19|32
1655799510000|2022-06-21 08:18:30|740.25|732.45|740.19|732.39|740.4|732.6|739.9|732.1|30
1655799520000|2022-06-21 08:18:40|740.2|732.4|740.24|732.44|740.31|732.51|739.93|732.13|29
1655799530000|2022-06-21 08:18:50|740.14|732.34|740.38|732.58|740.6|732.8|740.14|732.34|32
1655799540000|2022-06-21 08:19:00|740.37|732.57|739.95|732.15|740.39|732.59|739.82|732.02|17
1655799550000|2022-06-21 08:19:10|739.94|732.14|739.49|731.69|739.95|732.15|739.49|731.69|22
1655799560000|2022-06-21 08:19:20|739.5|731.7|739.38|731.58|739.6|731.8|739.34|731.54|20
1655799570000|2022-06-21 08:19:30|739.37|731.57|739.39|731.59|739.6|731.8|739.37|731.57|19
1655799580000|2022-06-21 08:19:40|739.38|731.58|739.8|732|739.87|732.07|739.38|731.58|23
1655799590000|2022-06-21 08:19:50|739.78|731.98|739.38|731.58|739.78|731.98|739.38|731.58|14
1655799600000|2022-06-21 08:20:00|739.4|731.6|739.46|731.66|739.78|731.98|739.34|731.54|20
1655799610000|2022-06-21 08:20:10|739.51|731.71|739.67|731.87|739.71|731.91|739.37|731.57|13
1655799620000|2022-06-21 08:20:20|739.85|732.05|739.72|731.92|739.87|732.07|739.71|731.91|26
1655799630000|2022-06-21 08:20:30|739.71|731.91|740.15|732.35|740.23|732.43|739.69|731.89|23
1655799640000|2022-06-21 08:20:40|739.87|732.07|739.33|731.53|739.91|732.11|739.22|731.42|30
1655799650000|2022-06-21 08:20:50|739.32|731.52|739.13|731.33|739.32|731.52|738.68|730.88|19
1655799660000|2022-06-21 08:21:00|739.14|731.34|740.36|732.56|740.36|732.56|739.13|731.33|24
1655799670000|2022-06-21 08:21:10|740.39|732.59|742.25|734.45|742.25|734.45|740.39|732.59|35
1655799680000|2022-06-21 08:21:20|742.26|734.46|743.14|735.34|743.16|735.36|741.97|734.17|31
1655799690000|2022-06-21 08:21:30|743.18|735.38|742.26|734.46|743.24|735.44|742.26|734.46|34
1655799700000|2022-06-21 08:21:40|742.23|734.43|742.59|734.79|742.59|734.79|742.18|734.38|23
1655799710000|2022-06-21 08:21:50|742.45|734.65|742.94|735.14|742.96|735.16|742.39|734.59|30
1655799720000|2022-06-21 08:22:00|742.95|735.15|742.68|734.88|742.96|735.16|742.52|734.72|27
1655799730000|2022-06-21 08:22:10|742.7|734.9|744.15|736.35|744.16|736.36|742.58|734.78|35
1655799740000|2022-06-21 08:22:20|744.18|736.38|743.21|735.41|744.27|736.47|743.21|735.41|35
1655799750000|2022-06-21 08:22:30|743.11|735.31|742.73|734.93|743.11|735.31|742.33|734.53|24
1655799760000|2022-06-21 08:22:40|742.74|734.94|742.31|734.51|742.89|735.09|742.31|734.51|24
1655799770000|2022-06-21 08:22:50|742.3|734.5|742.16|734.36|742.31|734.51|741.43|733.63|20
1655799780000|2022-06-21 08:23:00|742.19|734.39|742.82|735.02|743|735.2|742.12|734.32|24
1655799790000|2022-06-21 08:23:10|742.79|734.99|742.49|734.69|742.79|734.99|742.35|734.55|25
1655799800000|2022-06-21 08:23:20|742.46|734.66|742.3|734.5|742.49|734.69|742.18|734.38|25
1655799810000|2022-06-21 08:23:30|742.35|734.55|742.37|734.57|742.75|734.95|742.06|734.26|31
1655799820000|2022-06-21 08:23:40|742.48|734.68|742.91|735.11|742.94|735.14|742.16|734.36|26
1655799830000|2022-06-21 08:23:50|742.81|735.01|743.63|735.83|743.66|735.86|742.37|734.57|27
1655799840000|2022-06-21 08:24:00|743.56|735.76|745.2|737.4|745.22|737.42|743.45|735.65|29
1655799850000|2022-06-21 08:24:10|745.1|737.3|745.78|737.98|745.86|738.06|745.1|737.3|35
1655799860000|2022-06-21 08:24:20|745.83|738.03|745.25|737.45|745.89|738.09|745.25|737.45|29
1655799870000|2022-06-21 08:24:30|745.24|737.44|745.23|737.43|745.35|737.55|745.15|737.35|32
1655799880000|2022-06-21 08:24:40|745.22|737.42|745.48|737.68|745.66|737.86|745.22|737.42|31
1655799890000|2022-06-21 08:24:50|745.53|737.73|745.55|737.75|745.99|738.19|745.4|737.6|37
1655799900000|2022-06-21 08:25:00|745.52|737.72|745.33|737.53|745.79|737.99|745.3|737.5|28
1655799910000|2022-06-21 08:25:10|745.4|737.6|744.49|736.69|745.45|737.65|744.32|736.52|27
1655799920000|2022-06-21 08:25:20|744.51|736.71|744.07|736.27|744.51|736.71|744.06|736.26|30
1655799930000|2022-06-21 08:25:30|744.05|736.25|743.13|735.33|744.05|736.25|743.13|735.33|32
1655799940000|2022-06-21 08:25:40|743.18|735.38|743.18|735.38|743.26|735.46|743.15|735.35|25
1655799950000|2022-06-21 08:25:50|743.17|735.37|742.62|734.82|743.17|735.37|742.26|734.46|27
1655799960000|2022-06-21 08:26:00|742.56|734.76|742.69|734.89|742.89|735.09|742.35|734.55|29
1655799970000|2022-06-21 08:26:10|742.68|734.88|742.22|734.42|742.69|734.89|742.05|734.25|29
1655799980000|2022-06-21 08:26:20|742.21|734.41|742.2|734.4|742.42|734.62|742.04|734.24|26
1655799990000|2022-06-21 08:26:30|742.16|734.36|742.53|734.73|742.71|734.91|742.13|734.33|23
1655800000000|2022-06-21 08:26:40|742.51|734.71|742.66|734.86|742.73|734.93|742.51|734.71|21
1655800010000|2022-06-21 08:26:50|742.83|735.03|742.27|734.47|742.99|735.19|742.26|734.46|26
1655800020000|2022-06-21 08:27:00|742.26|734.46|742|734.2|742.32|734.52|741.94|734.14|23
1655800030000|2022-06-21 08:27:10|742.01|734.21|742.22|734.42|742.22|734.42|741.99|734.19|14
1655800040000|2022-06-21 08:27:20|742.2|734.4|742.03|734.23|742.2|734.4|741.94|734.14|17
1655800050000|2022-06-21 08:27:30|742.02|734.22|742.22|734.42|742.22|734.42|742.02|734.22|22
1655800060000|2022-06-21 08:27:40|742.24|734.44|742.21|734.41|742.27|734.47|742.15|734.35|22
1655800070000|2022-06-21 08:27:50|742.3|734.5|742.32|734.52|742.69|734.89|742.28|734.48|25
1655800080000|2022-06-21 08:28:00|742.22|734.42|741.32|733.52|742.23|734.43|741.26|733.46|23
1655800090000|2022-06-21 08:28:10|741.31|733.51|740.4|732.6|741.31|733.51|740.4|732.6|19
1655800100000|2022-06-21 08:28:20|740.39|732.59|740.38|732.58|740.39|732.59|740.27|732.47|27
1655800110000|2022-06-21 08:28:30|740.37|732.57|740.66|732.86|740.76|732.96|740.37|732.57|26
1655800120000|2022-06-21 08:28:40|740.64|732.84|740.44|732.64|740.64|732.84|740.21|732.41|23
1655800130000|2022-06-21 08:28:50|740.43|732.63|740.48|732.68|740.49|732.69|740.32|732.52|25
1655800140000|2022-06-21 08:29:00|740.49|732.69|740.73|732.93|740.97|733.17|740.45|732.65|26
1655800150000|2022-06-21 08:29:10|740.78|732.98|741.04|733.24|741.34|733.54|740.45|732.65|28
1655800160000|2022-06-21 08:29:20|741.03|733.23|741.15|733.35|741.27|733.47|740.99|733.19|32
1655800170000|2022-06-21 08:29:30|741.1|733.3|741.84|734.04|741.97|734.17|741.1|733.3|21
1655800180000|2022-06-21 08:29:40|741.85|734.05|741.85|734.05|741.89|734.09|741.75|733.95|22
1655800190000|2022-06-21 08:29:50|741.84|734.04|741.41|733.61|741.84|734.04|741.32|733.52|18
1655800200000|2022-06-21 08:30:00|741.44|733.64|741.3|733.5|741.45|733.65|741.17|733.37|16
1655800210000|2022-06-21 08:30:10|741.29|733.49|742|734.2|742|734.2|741.29|733.49|27
1655800220000|2022-06-21 08:30:20|742.02|734.22|741.95|734.15|742.12|734.32|741.88|734.08|23
1655800230000|2022-06-21 08:30:30|741.93|734.13|741.46|733.66|741.94|734.14|741.46|733.66|24
1655800240000|2022-06-21 08:30:40|741.49|733.69|741.19|733.39|741.49|733.69|741.08|733.28|23
1655800250000|2022-06-21 08:30:50|740.87|733.07|740.4|732.6|740.88|733.08|740.32|732.52|25
1655800260000|2022-06-21 08:31:00|740.46|732.66|740.77|732.97|740.88|733.08|740.45|732.65|32
1655800270000|2022-06-21 08:31:10|741.01|733.21|740.97|733.17|741.06|733.26|740.96|733.16|17
1655800280000|2022-06-21 08:31:20|740.98|733.18|740.93|733.13|741.04|733.24|740.84|733.04|21
1655800290000|2022-06-21 08:31:30|740.94|733.14|741.23|733.43|741.3|733.5|740.89|733.09|19
1655800300000|2022-06-21 08:31:40|741.3|733.5|741.18|733.38|741.3|733.5|741.14|733.34|12
1655800310000|2022-06-21 08:31:50|741.14|733.34|742|734.2|742|734.2|741.14|733.34|23
1655800320000|2022-06-21 08:32:00|742.02|734.22|744.44|736.64|744.44|736.64|742.02|734.22|35
1655800330000|2022-06-21 08:32:10|744.43|736.63|744.4|736.6|744.78|736.98|744.4|736.6|26
1655800340000|2022-06-21 08:32:20|744.21|736.41|744.62|736.82|744.78|736.98|744.17|736.37|31
1655800350000|2022-06-21 08:32:30|744.56|736.76|744.17|736.37|744.72|736.92|744.17|736.37|31
1655800360000|2022-06-21 08:32:40|744.04|736.24|744.32|736.52|744.38|736.58|743.91|736.11|23
1655800370000|2022-06-21 08:32:50|744.31|736.51|745.26|737.46|745.26|737.46|744.31|736.51|29
1655800380000|2022-06-21 08:33:00|745.4|737.6|745.19|737.39|745.4|737.6|745.03|737.23|26
1655800390000|2022-06-21 08:33:10|745.07|737.27|744.75|736.95|745.35|737.55|744.64|736.84|24
1655800400000|2022-06-21 08:33:20|744.72|736.92|744.84|737.04|744.95|737.15|744.67|736.87|13
1655800410000|2022-06-21 08:33:30|744.79|736.99|744.99|737.19|745.19|737.39|744.69|736.89|26
1655800420000|2022-06-21 08:33:40|745.01|737.21|745.01|737.21|745.15|737.35|744.93|737.13|28
1655800430000|2022-06-21 08:33:50|745.04|737.24|744.99|737.19|745.2|737.4|744.9|737.1|25
1655800440000|2022-06-21 08:34:00|745.11|737.31|745.94|738.14|746.56|738.76|745.11|737.31|37
1655800450000|2022-06-21 08:34:10|745.91|738.11|744.33|736.53|745.91|738.11|744.33|736.53|34
1655800460000|2022-06-21 08:34:20|744.31|736.51|744.09|736.29|744.4|736.6|744.07|736.27|24
1655800470000|2022-06-21 08:34:30|744.13|736.33|744.16|736.36|744.28|736.48|744.02|736.22|32
1655800480000|2022-06-21 08:34:40|744.31|736.51|744.77|736.97|744.84|737.04|744.23|736.43|32
1655800490000|2022-06-21 08:34:50|745|737.2|744.32|736.52|745.02|737.22|744.26|736.46|31
1655800500000|2022-06-21 08:35:00|744.28|736.48|744.37|736.57|744.43|736.63|744.23|736.43|26
1655800510000|2022-06-21 08:35:10|744.36|736.56|744.46|736.66|744.46|736.66|744.33|736.53|25
1655800520000|2022-06-21 08:35:20|744.32|736.52|744.89|737.09|744.89|737.09|744.32|736.52|33
1655800530000|2022-06-21 08:35:30|745|737.2|744.94|737.14|745.06|737.26|744.94|737.14|21
1655800540000|2022-06-21 08:35:40|744.89|737.09|745.08|737.28|745.08|737.28|744.89|737.09|19
1655800550000|2022-06-21 08:35:50|745.1|737.3|745.76|737.96|745.76|737.96|745.1|737.3|21
1655800560000|2022-06-21 08:36:00|745.71|737.91|747.28|739.48|747.28|739.48|745.67|737.87|33
1655800570000|2022-06-21 08:36:10|747.3|739.5|747.27|739.47|747.72|739.92|747.16|739.36|32
1655800580000|2022-06-21 08:36:20|747.26|739.46|747.18|739.38|747.35|739.55|746.63|738.83|28
1655800590000|2022-06-21 08:36:30|747.15|739.35|747.17|739.37|747.21|739.41|747.09|739.29|22
1655800600000|2022-06-21 08:36:40|747.14|739.34|747.5|739.7|747.54|739.74|747.05|739.25|32
1655800610000|2022-06-21 08:36:50|747.48|739.68|747.57|739.77|747.59|739.79|747.39|739.59|30
1655800620000|2022-06-21 08:37:00|747.55|739.75|748|740.2|748|740.2|747.54|739.74|28
1655800630000|2022-06-21 08:37:10|747.97|740.17|747.8|740|748.09|740.29|747.77|739.97|29
1655800640000|2022-06-21 08:37:20|747.81|740.01|748.41|740.61|748.47|740.67|747.77|739.97|22
1655800650000|2022-06-21 08:37:30|748.4|740.6|749.75|741.95|749.77|741.97|748.4|740.6|37
1655800660000|2022-06-21 08:37:40|749.73|741.93|750.5|742.7|750.56|742.76|749.73|741.93|34
1655800670000|2022-06-21 08:37:50|750.39|742.59|749.28|741.48|750.51|742.71|749.18|741.38|34
1655800680000|2022-06-21 08:38:00|749.24|741.44|749.34|741.54|749.34|741.54|748.15|740.35|37
1655800690000|2022-06-21 08:38:10|749.44|741.64|749.81|742.01|750.06|742.26|749.42|741.62|36
1655800700000|2022-06-21 08:38:20|749.83|742.03|749.12|741.32|749.85|742.05|749.04|741.24|35
1655800710000|2022-06-21 08:38:30|749.18|741.38|748.62|740.82|749.18|741.38|747.95|740.15|33
1655800720000|2022-06-21 08:38:40|748.59|740.79|749.71|741.91|749.85|742.05|748.49|740.69|27
1655800730000|2022-06-21 08:38:50|749.6|741.8|748.95|741.15|749.6|741.8|748.91|741.11|35
1655800740000|2022-06-21 08:39:00|748.91|741.11|747.97|740.17|749.03|741.23|747.97|740.17|35
1655800750000|2022-06-21 08:39:10|748.14|740.34|750.36|742.56|750.36|742.56|748.11|740.31|36
1655800760000|2022-06-21 08:39:20|750.38|742.58|750.01|742.21|750.39|742.59|749.74|741.94|36
1655800770000|2022-06-21 08:39:30|750.05|742.25|750.06|742.26|750.15|742.35|749.97|742.17|27
1655800780000|2022-06-21 08:39:40|750.08|742.28|749.7|741.9|750.17|742.37|749.7|741.9|28
1655800790000|2022-06-21 08:39:50|749.79|741.99|749.9|742.1|750.12|742.32|749.53|741.73|30
1655800800000|2022-06-21 08:40:00|749.91|742.11|749.68|741.88|750.57|742.77|749.64|741.84|36
1655800810000|2022-06-21 08:40:10|749.79|741.99|749.06|741.26|749.97|742.17|748.98|741.18|32
1655800820000|2022-06-21 08:40:20|749.02|741.22|749.3|741.5|749.54|741.74|748.9|741.1|34
1655800830000|2022-06-21 08:40:30|749.48|741.68|749.87|742.07|750.23|742.43|749.41|741.61|30
1655800840000|2022-06-21 08:40:40|749.88|742.08|749.74|741.94|749.96|742.16|749.63|741.83|24
1655800850000|2022-06-21 08:40:50|749.72|741.92|749.63|741.83|749.82|742.02|749.6|741.8|17
1655800860000|2022-06-21 08:41:00|749.62|741.82|749.59|741.79|749.64|741.84|749.37|741.57|16
1655800870000|2022-06-21 08:41:10|749.57|741.77|748.92|741.12|749.59|741.79|748.64|740.84|31
1655800880000|2022-06-21 08:41:20|748.82|741.02|748.21|740.41|748.95|741.15|748.21|740.41|26
1655800890000|2022-06-21 08:41:30|748.18|740.38|748.1|740.3|748.19|740.39|747.76|739.96|33
1655800900000|2022-06-21 08:41:40|748.08|740.28|747.96|740.16|748.08|740.28|747.81|740.01|23
1655800910000|2022-06-21 08:41:50|748.01|740.21|748.94|741.14|748.96|741.16|747.85|740.05|31
1655800920000|2022-06-21 08:42:00|748.93|741.13|748.2|740.4|749.01|741.21|748.17|740.37|30
1655800930000|2022-06-21 08:42:10|748.29|740.49|748.18|740.38|748.3|740.5|747.98|740.18|25
1655800940000|2022-06-21 08:42:20|748.29|740.49|748.26|740.46|748.44|740.64|748.23|740.43|20
1655800950000|2022-06-21 08:42:30|748.27|740.47|748.41|740.61|748.6|740.8|748.15|740.35|29
1655800960000|2022-06-21 08:42:40|748.43|740.63|747.99|740.19|748.43|740.63|747.98|740.18|25
1655800970000|2022-06-21 08:42:50|747.98|740.18|747.9|740.1|748.01|740.21|747.89|740.09|15
1655800980000|2022-06-21 08:43:00|747.92|740.12|748.49|740.69|748.5|740.7|747.9|740.1|27
1655800990000|2022-06-21 08:43:10|748.5|740.7|748.6|740.8|748.64|740.84|748.36|740.56|31
1655801000000|2022-06-21 08:43:20|748.9|741.1|749.59|741.79|750.07|742.27|748.85|741.05|35
1655801010000|2022-06-21 08:43:30|749.57|741.77|749.68|741.88|749.73|741.93|749.56|741.76|23
1655801020000|2022-06-21 08:43:40|749.65|741.85|749.59|741.79|749.93|742.13|749.57|741.77|27
1655801030000|2022-06-21 08:43:50|749.66|741.86|749.98|742.18|750.11|742.31|749.54|741.74|30
1655801040000|2022-06-21 08:44:00|749.96|742.16|749.84|742.04|749.96|742.16|749.74|741.94|22
1655801050000|2022-06-21 08:44:10|749.86|742.06|749.45|741.65|749.86|742.06|749.31|741.51|24
1655801060000|2022-06-21 08:44:20|749.46|741.66|749.29|741.49|749.49|741.69|749.29|741.49|24
1655801070000|2022-06-21 08:44:30|749.18|741.38|749.05|741.25|749.48|741.68|748.86|741.06|27
1655801080000|2022-06-21 08:44:40|749.04|741.24|748.92|741.12|749.05|741.25|748.82|741.02|23
1655801090000|2022-06-21 08:44:50|748.94|741.14|748.87|741.07|749.24|741.44|748.87|741.07|26
1655801100000|2022-06-21 08:45:00|748.91|741.11|749.2|741.4|749.49|741.69|748.91|741.11|32
1655801110000|2022-06-21 08:45:10|749.18|741.38|748.28|740.48|749.22|741.42|748.26|740.46|38
1655801120000|2022-06-21 08:45:20|748.27|740.47|748.11|740.31|748.47|740.67|748.07|740.27|32
1655801130000|2022-06-21 08:45:30|748.13|740.33|748.01|740.21|748.34|740.54|748|740.2|30
1655801140000|2022-06-21 08:45:40|748.02|740.22|748.16|740.36|748.33|740.53|747.95|740.15|29
1655801150000|2022-06-21 08:45:50|748.17|740.37|748.23|740.43|748.91|741.11|748.16|740.36|35
1655801160000|2022-06-21 08:46:00|748.27|740.47|748.1|740.3|748.71|740.91|748.01|740.21|36
1655801170000|2022-06-21 08:46:10|748.13|740.33|748.02|740.22|748.28|740.48|747.89|740.09|35
1655801180000|2022-06-21 08:46:20|748|740.2|748.57|740.77|748.88|741.08|748|740.2|28
1655801190000|2022-06-21 08:46:30|748.38|740.58|748.14|740.34|748.42|740.62|748.07|740.27|29
1655801200000|2022-06-21 08:46:40|748.12|740.32|748.9|741.1|748.9|741.1|748.04|740.24|31
1655801210000|2022-06-21 08:46:50|748.72|740.92|748.74|740.94|748.83|741.03|748.64|740.84|26
1655801220000|2022-06-21 08:47:00|748.72|740.92|748.7|740.9|748.76|740.96|748.59|740.79|29
1655801230000|2022-06-21 08:47:10|748.67|740.87|748.12|740.32|748.86|741.06|747.91|740.11|35
1655801240000|2022-06-21 08:47:20|748.06|740.26|748.22|740.42|748.35|740.55|747.92|740.12|21
1655801250000|2022-06-21 08:47:30|748.16|740.36|748.15|740.35|748.29|740.49|747.96|740.16|35
1655801260000|2022-06-21 08:47:40|748.12|740.32|748.08|740.28|748.2|740.4|747.98|740.18|32
1655801270000|2022-06-21 08:47:50|748.06|740.26|748.03|740.23|748.15|740.35|747.76|739.96|29
1655801280000|2022-06-21 08:48:00|748.04|740.24|747.84|740.04|748.04|740.24|747.62|739.82|25
1655801290000|2022-06-21 08:48:10|747.85|740.05|747.74|739.94|747.91|740.11|747.56|739.76|26
1655801300000|2022-06-21 08:48:20|747.78|739.98|747.21|739.41|747.91|740.11|747.2|739.4|32
1655801310000|2022-06-21 08:48:30|747.17|739.37|747.05|739.25|747.19|739.39|746.85|739.05|23
1655801320000|2022-06-21 08:48:40|747.03|739.23|745.49|737.69|747.18|739.38|745.49|737.69|33
1655801330000|2022-06-21 08:48:50|745.48|737.68|745.48|737.68|745.48|737.68|745.23|737.43|28
1655801340000|2022-06-21 08:49:00|745.58|737.78|745.58|737.78|745.58|737.78|745.21|737.41|28
1655801350000|2022-06-21 08:49:10|745.57|737.77|746.4|738.6|746.6|738.8|745.57|737.77|29
1655801360000|2022-06-21 08:49:20|746.39|738.59|746.54|738.74|746.91|739.11|746.39|738.59|22
1655801370000|2022-06-21 08:49:30|746.53|738.73|746.2|738.4|746.62|738.82|746.17|738.37|26
1655801380000|2022-06-21 08:49:40|746.19|738.39|746.09|738.29|746.19|738.39|746.09|738.29|22
1655801390000|2022-06-21 08:49:50|746.07|738.27|745.74|737.94|746.1|738.3|745.74|737.94|28
1655801400000|2022-06-21 08:50:00|745.72|737.92|745.03|737.23|746.02|738.22|744.94|737.14|28
1655801410000|2022-06-21 08:50:10|744.96|737.16|745.05|737.25|745.15|737.35|744.5|736.7|31
1655801420000|2022-06-21 08:50:20|745.04|737.24|745.95|738.15|746.15|738.35|744.79|736.99|28
1655801430000|2022-06-21 08:50:30|746.11|738.31|746.44|738.64|746.56|738.76|746.11|738.31|28
1655801440000|2022-06-21 08:50:40|746.43|738.63|746.05|738.25|746.46|738.66|745.86|738.06|25
1655801450000|2022-06-21 08:50:50|746|738.2|745.99|738.19|746.16|738.36|745.99|738.19|20
1655801460000|2022-06-21 08:51:00|745.9|738.1|745.93|738.13|746.03|738.23|745.7|737.9|23
1655801470000|2022-06-21 08:51:10|745.96|738.16|746.14|738.34|746.4|738.6|745.9|738.1|35
1655801480000|2022-06-21 08:51:20|746.12|738.32|746.99|739.19|747.01|739.21|746.12|738.32|31
1655801490000|2022-06-21 08:51:30|746.97|739.17|746.92|739.12|747.05|739.25|746.83|739.03|14
1655801500000|2022-06-21 08:51:40|746.96|739.16|746.88|739.08|746.97|739.17|746.8|739|20
1655801510000|2022-06-21 08:51:50|746.89|739.09|746.91|739.11|747.21|739.41|746.86|739.06|15
1655801520000|2022-06-21 08:52:00|746.9|739.1|746.89|739.09|746.96|739.16|746.83|739.03|18
1655801530000|2022-06-21 08:52:10|746.98|739.18|746.98|739.18|747.79|739.99|746.87|739.07|24
1655801540000|2022-06-21 08:52:20|746.82|739.02|746.79|738.99|747.11|739.31|746.6|738.8|21
1655801550000|2022-06-21 08:52:30|746.8|739|746.97|739.17|747.59|739.79|746.8|739|29
1655801560000|2022-06-21 08:52:40|747.01|739.21|747.13|739.33|747.15|739.35|746.66|738.86|29
1655801570000|2022-06-21 08:52:50|747.02|739.22|746.75|738.95|747.18|739.38|746.75|738.95|22
1655801580000|2022-06-21 08:53:00|746.78|738.98|747.22|739.42|747.24|739.44|746.74|738.94|25
1655801590000|2022-06-21 08:53:10|747.24|739.44|747.16|739.36|747.39|739.59|747.13|739.33|28
1655801600000|2022-06-21 08:53:20|747.14|739.34|746.77|738.97|747.25|739.45|746.69|738.89|28
1655801610000|2022-06-21 08:53:30|746.71|738.91|747.48|739.68|747.48|739.68|746.71|738.91|23
1655801620000|2022-06-21 08:53:40|747.6|739.8|747.44|739.64|747.63|739.83|747.33|739.53|29
1655801630000|2022-06-21 08:53:50|747.46|739.66|747.82|740.02|747.88|740.08|747.45|739.65|19
1655801640000|2022-06-21 08:54:00|747.83|740.03|747.32|739.52|748|740.2|747.27|739.47|27
1655801650000|2022-06-21 08:54:10|747.34|739.54|747.46|739.66|747.48|739.68|747.09|739.29|26
1655801660000|2022-06-21 08:54:20|747.43|739.63|747.08|739.28|747.46|739.66|747.05|739.25|25
1655801670000|2022-06-21 08:54:30|747.03|739.23|746.98|739.18|747.06|739.26|746.94|739.14|17
1655801680000|2022-06-21 08:54:40|747|739.2|747.03|739.23|747.33|739.53|746.91|739.11|29
1655801690000|2022-06-21 08:54:50|747.04|739.24|746.98|739.18|747.07|739.27|746.91|739.11|24
1655801700000|2022-06-21 08:55:00|746.96|739.16|746.93|739.13|746.98|739.18|746.88|739.08|24
1655801710000|2022-06-21 08:55:10|746.91|739.11|746.86|739.06|747.04|739.24|746.85|739.05|23
1655801720000|2022-06-21 08:55:20|746.88|739.08|746.86|739.06|746.88|739.08|746.66|738.86|24
1655801730000|2022-06-21 08:55:30|746.87|739.07|747.15|739.35|747.38|739.58|746.81|739.01|16
1655801740000|2022-06-21 08:55:40|747.25|739.45|747.35|739.55|747.43|739.63|747.09|739.29|28
1655801750000|2022-06-21 08:55:50|747.43|739.63|747.32|739.52|747.43|739.63|747.25|739.45|17
1655801760000|2022-06-21 08:56:00|747.42|739.62|746.73|738.93|747.42|739.62|746.61|738.81|30
1655801770000|2022-06-21 08:56:10|746.72|738.92|746.78|738.98|746.79|738.99|746.67|738.87|20
1655801780000|2022-06-21 08:56:20|746.76|738.96|748.81|741.01|748.88|741.08|746.76|738.96|29
1655801790000|2022-06-21 08:56:30|748.69|740.89|749.13|741.33|749.66|741.86|748.61|740.81|33
1655801800000|2022-06-21 08:56:40|749.15|741.35|748.39|740.59|749.15|741.35|748.3|740.5|24
1655801810000|2022-06-21 08:56:50|748.33|740.53|748.34|740.54|748.55|740.75|748.26|740.46|23
1655801820000|2022-06-21 08:57:00|748.33|740.53|747.99|740.19|748.33|740.53|747.95|740.15|30
1655801830000|2022-06-21 08:57:10|747.98|740.18|748.65|740.85|748.73|740.93|747.98|740.18|31
1655801840000|2022-06-21 08:57:20|748.66|740.86|748.26|740.46|748.75|740.95|748.23|740.43|27
1655801850000|2022-06-21 08:57:30|748.27|740.47|748.83|741.03|748.83|741.03|748.27|740.47|35
1655801860000|2022-06-21 08:57:40|748.92|741.12|749.33|741.53|749.58|741.78|748.92|741.12|31
1655801870000|2022-06-21 08:57:50|749.32|741.52|749.74|741.94|749.76|741.96|749.28|741.48|30
1655801880000|2022-06-21 08:58:00|749.87|742.07|750.01|742.21|750.08|742.28|749.77|741.97|25
1655801890000|2022-06-21 08:58:10|750.03|742.23|749.98|742.18|750.1|742.3|749.95|742.15|26
1655801900000|2022-06-21 08:58:20|750.02|742.22|750.56|742.76|750.65|742.85|749.88|742.08|30
1655801910000|2022-06-21 08:58:30|750.57|742.77|750.79|742.99|750.8|743|750.49|742.69|33
1655801920000|2022-06-21 08:58:40|750.66|742.86|750.84|743.04|750.85|743.05|750.62|742.82|33
1655801930000|2022-06-21 08:58:50|750.85|743.05|751.15|743.35|751.68|743.88|750.85|743.05|36
1655801940000|2022-06-21 08:59:00|751.28|743.48|751.9|744.1|751.9|744.1|751.23|743.43|34
1655801950000|2022-06-21 08:59:10|752.08|744.28|752.31|744.51|752.62|744.82|751.73|743.93|35
1655801960000|2022-06-21 08:59:20|752.35|744.55|751.31|743.51|752.35|744.55|751.31|743.51|35
1655801970000|2022-06-21 08:59:30|751.37|743.57|749.97|742.17|751.45|743.65|749.97|742.17|33
1655801980000|2022-06-21 08:59:40|749.96|742.16|749.68|741.88|750.02|742.22|749.34|741.54|34
1655801990000|2022-06-21 08:59:50|749.7|741.9|749.04|741.24|749.7|741.9|748.95|741.15|28
1655802000000|2022-06-21 09:00:00|749.05|741.25|749.2|741.4|749.59|741.79|749.05|741.25|32
1655802010000|2022-06-21 09:00:10|749.22|741.42|749.27|741.47|749.46|741.66|749.18|741.38|32
1655802020000|2022-06-21 09:00:20|749.26|741.46|749.51|741.71|749.58|741.78|749.03|741.23|30
1655802030000|2022-06-21 09:00:30|749.53|741.73|749.78|741.98|749.82|742.02|749.53|741.73|22
1655802040000|2022-06-21 09:00:40|749.77|741.97|749.76|741.96|749.82|742.02|749.55|741.75|25
1655802050000|2022-06-21 09:00:50|749.78|741.98|749.51|741.71|749.78|741.98|749.46|741.66|27
1655802060000|2022-06-21 09:01:00|749.53|741.73|749.05|741.25|749.7|741.9|749|741.2|32
1655802070000|2022-06-21 09:01:10|749.03|741.23|748.98|741.18|749.17|741.37|748.87|741.07|24
1655802080000|2022-06-21 09:01:20|749.06|741.26|748.45|740.65|749.18|741.38|748.45|740.65|24
1655802090000|2022-06-21 09:01:30|748.49|740.69|748.84|741.04|748.88|741.08|748.36|740.56|33
1655802100000|2022-06-21 09:01:40|748.85|741.05|749.58|741.78|749.58|741.78|748.75|740.95|26
1655802110000|2022-06-21 09:01:50|749.57|741.77|749.4|741.6|749.57|741.77|749.09|741.29|30
1655802120000|2022-06-21 09:02:00|749.23|741.43|749.55|741.75|749.62|741.82|749.21|741.41|27
1655802130000|2022-06-21 09:02:10|749.64|741.84|750.44|742.64|750.56|742.76|749.64|741.84|31
1655802140000|2022-06-21 09:02:20|750.49|742.69|750.64|742.84|750.64|742.84|750.35|742.55|33
1655802150000|2022-06-21 09:02:30|750.66|742.86|751.3|743.5|751.36|743.56|750.57|742.77|31
1655802160000|2022-06-21 09:02:40|751.28|743.48|751.64|743.84|751.64|743.84|751.08|743.28|22
1655802170000|2022-06-21 09:02:50|751.66|743.86|750.98|743.18|751.67|743.87|750.97|743.17|26
1655802180000|2022-06-21 09:03:00|751.02|743.22|751.56|743.76|751.62|743.82|751.02|743.22|21
1655802190000|2022-06-21 09:03:10|751.51|743.71|752.51|744.71|752.52|744.72|751.51|743.71|27
1655802200000|2022-06-21 09:03:20|752.6|744.8|751.42|743.62|752.61|744.81|751.42|743.62|24
1655802210000|2022-06-21 09:03:30|751.38|743.58|750|742.2|751.38|743.58|749.97|742.17|34
1655802220000|2022-06-21 09:03:40|750.04|742.24|748.64|740.84|750.04|742.24|748.64|740.84|30
1655802230000|2022-06-21 09:03:50|748.65|740.85|748.09|740.29|748.65|740.85|748.09|740.29|31
1655802240000|2022-06-21 09:04:00|748.06|740.26|747.14|739.34|748.06|740.26|747.09|739.29|31
1655802250000|2022-06-21 09:04:10|747.12|739.32|747.13|739.33|747.32|739.52|746.75|738.95|37
1655802260000|2022-06-21 09:04:20|747.05|739.25|747.04|739.24|747.32|739.52|746.71|738.91|25
1655802270000|2022-06-21 09:04:30|746.98|739.18|746.91|739.11|747.33|739.53|746.83|739.03|30
1655802280000|2022-06-21 09:04:40|746.98|739.18|748.09|740.29|748.09|740.29|746.94|739.14|31
1655802290000|2022-06-21 09:04:50|748.07|740.27|747.83|740.03|748.08|740.28|747.83|740.03|30
1655802300000|2022-06-21 09:05:00|747.87|740.07|747.61|739.81|748.13|740.33|747.38|739.58|22
1655802310000|2022-06-21 09:05:10|747.7|739.9|748.43|740.63|748.45|740.65|747.7|739.9|25
1655802320000|2022-06-21 09:05:20|748.44|740.64|748.3|740.5|748.51|740.71|748.26|740.46|29
1655802330000|2022-06-21 09:05:30|748.29|740.49|749.33|741.53|749.33|741.53|748.28|740.48|29
1655802340000|2022-06-21 09:05:40|749.34|741.54|749.69|741.89|749.78|741.98|749.34|741.54|26
1655802350000|2022-06-21 09:05:50|749.68|741.88|751.9|744.1|751.9|744.1|749.64|741.84|34
1655802360000|2022-06-21 09:06:00|751.88|744.08|752.03|744.23|752.5|744.7|751.88|744.08|34
1655802370000|2022-06-21 09:06:10|752.06|744.26|751.97|744.17|752.4|744.6|751.97|744.17|31
1655802380000|2022-06-21 09:06:20|751.93|744.13|751.3|743.5|752.06|744.26|751.24|743.44|24
1655802390000|2022-06-21 09:06:30|751.29|743.49|751.46|743.66|752.22|744.42|751.29|743.49|31
1655802400000|2022-06-21 09:06:40|751.86|744.06|751.95|744.15|752.18|744.38|751.34|743.54|32
1655802410000|2022-06-21 09:06:50|751.37|743.57|751.18|743.38|751.55|743.75|750.79|742.99|36
1655802420000|2022-06-21 09:07:00|751.11|743.31|750.75|742.95|751.42|743.62|750.75|742.95|34
1655802430000|2022-06-21 09:07:10|750.73|742.93|751.47|743.67|751.47|743.67|750.67|742.87|33
1655802440000|2022-06-21 09:07:20|751.58|743.78|752.27|744.47|752.27|744.47|751.27|743.47|30
1655802450000|2022-06-21 09:07:30|752.32|744.52|752.52|744.72|752.84|745.04|752.31|744.51|26
1655802460000|2022-06-21 09:07:40|752.54|744.74|754.4|746.6|754.4|746.6|752.54|744.74|34
1655802470000|2022-06-21 09:07:50|754.11|746.31|754.3|746.5|754.35|746.55|753.88|746.08|32
1655802480000|2022-06-21 09:08:00|754.32|746.52|754.29|746.49|754.38|746.58|753.51|745.71|37
1655802490000|2022-06-21 09:08:10|754.32|746.52|754.46|746.66|754.56|746.76|753.86|746.06|34
1655802500000|2022-06-21 09:08:20|754.47|746.67|754.74|746.94|754.74|746.94|754.27|746.47|35
1655802510000|2022-06-21 09:08:30|754.73|746.93|754.18|746.38|754.76|746.96|754.01|746.21|30
1655802520000|2022-06-21 09:08:40|754.14|746.34|754.21|746.41|754.36|746.56|754.07|746.27|30
1655802530000|2022-06-21 09:08:50|754.17|746.37|754.46|746.66|754.63|746.83|754.06|746.26|31
1655802540000|2022-06-21 09:09:00|754.45|746.65|755.5|747.7|755.5|747.7|754.3|746.5|35
1655802550000|2022-06-21 09:09:10|755.51|747.71|754.92|747.12|755.54|747.74|754.92|747.12|29
1655802560000|2022-06-21 09:09:20|755|747.2|755.26|747.46|755.35|747.55|754.65|746.85|29
1655802570000|2022-06-21 09:09:30|755.27|747.47|755.61|747.81|755.77|747.97|755.27|747.47|27
1655802580000|2022-06-21 09:09:40|755.6|747.8|755.14|747.34|755.67|747.87|755.14|747.34|31
1655802590000|2022-06-21 09:09:50|755.32|747.52|755.72|747.92|755.72|747.92|755.28|747.48|27
1655802600000|2022-06-21 09:10:00|755.69|747.89|755.52|747.72|755.73|747.93|755.39|747.59|34
1655802610000|2022-06-21 09:10:10|755.46|747.66|755.36|747.56|755.76|747.96|755.34|747.54|29
1655802620000|2022-06-21 09:10:20|755.37|747.57|755.37|747.57|755.67|747.87|755.3|747.5|26
1655802630000|2022-06-21 09:10:30|755.34|747.54|755.74|747.94|755.86|748.06|755.3|747.5|30
1655802640000|2022-06-21 09:10:40|755.85|748.05|755.77|747.97|755.85|748.05|755.75|747.95|17
1655802650000|2022-06-21 09:10:50|755.72|747.92|754.66|746.86|755.72|747.92|754.66|746.86|24
1655802660000|2022-06-21 09:11:00|754.74|746.94|754|746.2|754.74|746.94|753.72|745.92|30
1655802670000|2022-06-21 09:11:10|754.01|746.21|753.62|745.82|754.01|746.21|753.62|745.82|17
1655802680000|2022-06-21 09:11:20|753.64|745.84|755.29|747.49|755.29|747.49|753.11|745.31|32
1655802690000|2022-06-21 09:11:30|755.23|747.43|758.24|750.44|758.24|750.44|755.23|747.43|34
1655802700000|2022-06-21 09:11:40|758.46|750.66|758.78|750.98|759.15|751.35|758.36|750.56|32
1655802710000|2022-06-21 09:11:50|758.61|750.81|757.24|749.44|758.69|750.89|757.24|749.44|31
1655802720000|2022-06-21 09:12:00|757.22|749.42|756.08|748.28|757.22|749.42|755.75|747.95|38
1655802730000|2022-06-21 09:12:10|756.19|748.39|755.52|747.72|756.19|748.39|755|747.2|32
1655802740000|2022-06-21 09:12:20|755.51|747.71|755.92|748.12|755.92|748.12|755.14|747.34|32
1655802750000|2022-06-21 09:12:30|755.93|748.13|755.85|748.05|755.96|748.16|755.79|747.99|22
1655802760000|2022-06-21 09:12:40|755.82|748.02|755.12|747.32|755.82|748.02|755.12|747.32|23
1655802770000|2022-06-21 09:12:50|755.13|747.33|755.06|747.26|755.13|747.33|755.06|747.26|16
1655802780000|2022-06-21 09:13:00|755.12|747.32|754.19|746.39|755.17|747.37|754.13|746.33|16
1655802790000|2022-06-21 09:13:10|754.18|746.38|753.81|746.01|754.21|746.41|753.75|745.95|30
1655802800000|2022-06-21 09:13:20|753.8|746|753.8|746|753.88|746.08|753.79|745.99|23
1655802810000|2022-06-21 09:13:30|753.79|745.99|753.97|746.17|753.98|746.18|753.72|745.92|25
1655802820000|2022-06-21 09:13:40|753.82|746.02|753.43|745.63|753.96|746.16|753.31|745.51|22
1655802830000|2022-06-21 09:13:50|753.44|745.64|754.27|746.47|754.33|746.53|753.43|745.63|33
1655802840000|2022-06-21 09:14:00|754.26|746.46|755.01|747.21|755.01|747.21|754.14|746.34|34
1655802850000|2022-06-21 09:14:10|754.99|747.19|754.75|746.95|755.58|747.78|754.75|746.95|36
1655802860000|2022-06-21 09:14:20|754.73|746.93|754.89|747.09|755.18|747.38|754.69|746.89|29
1655802870000|2022-06-21 09:14:30|754.87|747.07|754.86|747.06|754.89|747.09|754.49|746.69|27
1655802880000|2022-06-21 09:14:40|754.74|746.94|754.92|747.12|754.95|747.15|754.71|746.91|26
1655802890000|2022-06-21 09:14:50|754.9|747.1|754.78|746.98|754.93|747.13|754.69|746.89|23
1655802900000|2022-06-21 09:15:00|754.76|746.96|754.76|746.96|755.17|747.37|754.4|746.6|32
1655802910000|2022-06-21 09:15:10|754.67|746.87|755.04|747.24|755.04|747.24|754.48|746.68|32
1655802920000|2022-06-21 09:15:20|755.03|747.23|755.03|747.23|755.11|747.31|754.82|747.02|32
1655802930000|2022-06-21 09:15:30|755.04|747.24|754.5|746.7|755.17|747.37|754.35|746.55|33
1655802940000|2022-06-21 09:15:40|754.51|746.71|754.08|746.28|754.53|746.73|754.08|746.28|30
1655802950000|2022-06-21 09:15:50|754.09|746.29|754.02|746.22|754.34|746.54|753.99|746.19|29
1655802960000|2022-06-21 09:16:00|754.05|746.25|753.61|745.81|754.05|746.25|753.61|745.81|26
1655802970000|2022-06-21 09:16:10|753.97|746.17|753.69|745.89|754.01|746.21|753.6|745.8|20
1655802980000|2022-06-21 09:16:20|753.67|745.87|752.39|744.59|753.73|745.93|752.39|744.59|34
1655802990000|2022-06-21 09:16:30|752.43|744.63|751.82|744.02|752.43|744.63|751.42|743.62|32
1655803000000|2022-06-21 09:16:40|751.81|744.01|752.08|744.28|752.18|744.38|751.69|743.89|22
1655803010000|2022-06-21 09:16:50|751.83|744.03|752.51|744.71|752.64|744.84|751.68|743.88|27
1655803020000|2022-06-21 09:17:00|752.45|744.65|753.35|745.55|753.51|745.71|752.45|744.65|36
1655803030000|2022-06-21 09:17:10|753.37|745.57|753.77|745.97|754.17|746.37|753.37|745.57|33
1655803040000|2022-06-21 09:17:20|753.78|745.98|753.12|745.32|753.82|746.02|752.92|745.12|25
1655803050000|2022-06-21 09:17:30|753.13|745.33|753.04|745.24|753.31|745.51|752.86|745.06|28
1655803060000|2022-06-21 09:17:40|752.98|745.18|752.93|745.13|753.08|745.28|752.87|745.07|21
1655803070000|2022-06-21 09:17:50|752.98|745.18|752.12|744.32|753.01|745.21|752.12|744.32|23
1655803080000|2022-06-21 09:18:00|752.25|744.45|752.25|744.45|752.27|744.47|751.78|743.98|24
1655803090000|2022-06-21 09:18:10|752.26|744.46|752.04|744.24|752.33|744.53|751.82|744.02|26
1655803100000|2022-06-21 09:18:20|752.03|744.23|751.4|743.6|752.29|744.49|751.4|743.6|27
1655803110000|2022-06-21 09:18:30|751.43|743.63|751.9|744.1|751.9|744.1|751.43|743.63|23
1655803120000|2022-06-21 09:18:40|751.89|744.09|751.71|743.91|751.89|744.09|751.69|743.89|21
1655803130000|2022-06-21 09:18:50|751.7|743.9|751.85|744.05|751.96|744.16|751.7|743.9|24
1655803140000|2022-06-21 09:19:00|751.88|744.08|751.97|744.17|752.13|744.33|751.83|744.03|26
1655803150000|2022-06-21 09:19:10|751.94|744.14|752.59|744.79|752.82|745.02|751.91|744.11|32
1655803160000|2022-06-21 09:19:20|752.82|745.02|752.87|745.07|753.07|745.27|752.82|745.02|26
1655803170000|2022-06-21 09:19:30|752.85|745.05|752.87|745.07|753.03|745.23|752.73|744.93|32
1655803180000|2022-06-21 09:19:40|752.81|745.01|752.95|745.15|752.98|745.18|752.73|744.93|27
1655803190000|2022-06-21 09:19:50|752.97|745.17|753.09|745.29|753.14|745.34|752.93|745.13|24
1655803200000|2022-06-21 09:20:00|753.07|745.27|752.96|745.16|753.12|745.32|752.43|744.63|26
1655803210000|2022-06-21 09:20:10|752.95|745.15|752.7|744.9|752.95|745.15|752.37|744.57|22
1655803220000|2022-06-21 09:20:20|752.69|744.89|752.76|744.96|753|745.2|752.69|744.89|26
1655803230000|2022-06-21 09:20:30|752.85|745.05|752.32|744.52|753.06|745.26|752.32|744.52|30
1655803240000|2022-06-21 09:20:40|752.31|744.51|752.76|744.96|752.76|744.96|752.26|744.46|20
1655803250000|2022-06-21 09:20:50|752.73|744.93|751.46|743.66|752.76|744.96|751.32|743.52|34
1655803260000|2022-06-21 09:21:00|751.44|743.64|751.02|743.22|751.51|743.71|750.94|743.14|24
1655803270000|2022-06-21 09:21:10|750.99|743.19|750.88|743.08|751.22|743.42|750.83|743.03|30
1655803280000|2022-06-21 09:21:20|750.9|743.1|750.94|743.14|751.14|743.34|750.9|743.1|23
1655803290000|2022-06-21 09:21:30|750.95|743.15|750.83|743.03|751.11|743.31|750.8|743|23
1655803300000|2022-06-21 09:21:40|750.8|743|750.89|743.09|750.98|743.18|750.61|742.81|37
1655803310000|2022-06-21 09:21:50|750.9|743.1|750.2|742.4|750.96|743.16|750.2|742.4|35
1655803320000|2022-06-21 09:22:00|750.1|742.3|749.38|741.58|750.1|742.3|749.32|741.52|31
1655803330000|2022-06-21 09:22:10|749.39|741.59|749.53|741.73|749.95|742.15|749.29|741.49|28
1655803340000|2022-06-21 09:22:20|749.56|741.76|749.87|742.07|749.97|742.17|749.43|741.63|34
1655803350000|2022-06-21 09:22:30|749.86|742.06|750.13|742.33|750.13|742.33|749.73|741.93|33
1655803360000|2022-06-21 09:22:40|750.12|742.32|750.39|742.59|750.54|742.74|749.77|741.97|27
1655803370000|2022-06-21 09:22:50|750.4|742.6|750.4|742.6|750.79|742.99|750.3|742.5|35
1655803380000|2022-06-21 09:23:00|750.77|742.97|749.85|742.05|750.77|742.97|749.85|742.05|29
1655803390000|2022-06-21 09:23:10|749.91|742.11|749.84|742.04|749.94|742.14|749.76|741.96|23
1655803400000|2022-06-21 09:23:20|749.83|742.03|749.97|742.17|750.16|742.36|749.83|742.03|27
1655803410000|2022-06-21 09:23:30|749.88|742.08|750.03|742.23|750.25|742.45|749.88|742.08|27
1655803420000|2022-06-21 09:23:40|750.06|742.26|750.09|742.29|750.2|742.4|749.92|742.12|31
1655803430000|2022-06-21 09:23:50|750.12|742.32|750.07|742.27|750.16|742.36|749.99|742.19|24
1655803440000|2022-06-21 09:24:00|750.03|742.23|749.29|741.49|750.03|742.23|749.29|741.49|33
1655803450000|2022-06-21 09:24:10|749.28|741.48|749.18|741.38|749.49|741.69|749.04|741.24|31
1655803460000|2022-06-21 09:24:20|749.17|741.37|749.21|741.41|749.31|741.51|749.11|741.31|26
1655803470000|2022-06-21 09:24:30|749.19|741.39|749.61|741.81|749.61|741.81|749.11|741.31|29
1655803480000|2022-06-21 09:24:40|749.64|741.84|749.31|741.51|749.76|741.96|749.29|741.49|26
1655803490000|2022-06-21 09:24:50|749.21|741.41|749.27|741.47|749.36|741.56|749.07|741.27|27
1655803500000|2022-06-21 09:25:00|749.17|741.37|748.95|741.15|749.2|741.4|748.93|741.13|27
1655803510000|2022-06-21 09:25:10|748.92|741.12|748.41|740.61|749.05|741.25|748.38|740.58|25
1655803520000|2022-06-21 09:25:20|748.38|740.58|748.32|740.52|748.61|740.81|748.06|740.26|28
1655803530000|2022-06-21 09:25:30|748.28|740.48|748.84|741.04|749.02|741.22|748.26|740.46|29
1655803540000|2022-06-21 09:25:40|748.86|741.06|748.79|740.99|748.86|741.06|748.76|740.96|22
1655803550000|2022-06-21 09:25:50|748.81|741.01|748.78|740.98|748.99|741.19|748.74|740.94|26
1655803560000|2022-06-21 09:26:00|748.72|740.92|748.19|740.39|748.96|741.16|748.19|740.39|24
1655803570000|2022-06-21 09:26:10|748.17|740.37|748.05|740.25|748.22|740.42|748.02|740.22|25
1655803580000|2022-06-21 09:26:20|748.04|740.24|748.03|740.23|748.16|740.36|748.01|740.21|24
1655803590000|2022-06-21 09:26:30|748.02|740.22|747.19|739.39|748.11|740.31|747.19|739.39|25
1655803600000|2022-06-21 09:26:40|747.28|739.48|746.37|738.57|747.36|739.56|746.3|738.5|33
1655803610000|2022-06-21 09:26:50|746.4|738.6|746.83|739.03|746.86|739.06|746.27|738.47|28
1655803620000|2022-06-21 09:27:00|746.82|739.02|747.58|739.78|747.65|739.85|746.82|739.02|29
1655803630000|2022-06-21 09:27:10|747.57|739.77|746.39|738.59|747.59|739.79|746.17|738.37|26
1655803640000|2022-06-21 09:27:20|746.41|738.61|746.96|739.16|746.96|739.16|746.41|738.61|28
1655803650000|2022-06-21 09:27:30|746.91|739.11|746.98|739.18|747.11|739.31|746.81|739.01|34
1655803660000|2022-06-21 09:27:40|746.96|739.16|747.11|739.31|747.13|739.33|746.92|739.12|26
1655803670000|2022-06-21 09:27:50|747.1|739.3|747.35|739.55|747.67|739.87|747|739.2|29
1655803680000|2022-06-21 09:28:00|747.32|739.52|747.31|739.51|747.42|739.62|747.22|739.42|30
1655803690000|2022-06-21 09:28:10|747.32|739.52|747.12|739.32|747.4|739.6|747|739.2|31
1655803700000|2022-06-21 09:28:20|747.05|739.25|746.98|739.18|747.41|739.61|746.98|739.18|29
1655803710000|2022-06-21 09:28:30|746.94|739.14|746.9|739.1|747.44|739.64|746.9|739.1|29
1655803720000|2022-06-21 09:28:40|746.88|739.08|746.81|739.01|746.99|739.19|746.8|739|24
1655803730000|2022-06-21 09:28:50|746.84|739.04|746.94|739.14|747.01|739.21|746.71|738.91|26
1655803740000|2022-06-21 09:29:00|746.93|739.13|746.85|739.05|746.94|739.14|746.77|738.97|26
1655803750000|2022-06-21 09:29:10|746.79|738.99|746.63|738.83|746.91|739.11|746.63|738.83|19
1655803760000|2022-06-21 09:29:20|746.68|738.88|746.92|739.12|746.97|739.17|746.64|738.84|26
1655803770000|2022-06-21 09:29:30|746.9|739.1|746.9|739.1|747.06|739.26|746.88|739.08|27
1655803780000|2022-06-21 09:29:40|746.98|739.18|747|739.2|747.07|739.27|746.9|739.1|25
1655803790000|2022-06-21 09:29:50|747.02|739.22|746.9|739.1|747.03|739.23|746.9|739.1|19
1655803800000|2022-06-21 09:30:00|746.88|739.08|746.87|739.07|746.91|739.11|746.76|738.96|25
1655803810000|2022-06-21 09:30:10|746.88|739.08|747.03|739.23|747.09|739.29|746.77|738.97|16
1655803820000|2022-06-21 09:30:20|747.04|739.24|746.84|739.04|747.21|739.41|746.77|738.97|26
1655803830000|2022-06-21 09:30:30|746.79|738.99|747.17|739.37|747.19|739.39|746.7|738.9|29
1655803840000|2022-06-21 09:30:40|747.19|739.39|747.49|739.69|747.59|739.79|747.08|739.28|14
1655803850000|2022-06-21 09:30:50|747.53|739.73|747.5|739.7|747.53|739.73|747.36|739.56|29
1655803860000|2022-06-21 09:31:00|747.51|739.71|747.55|739.75|747.63|739.83|747.46|739.66|20
1655803870000|2022-06-21 09:31:10|747.56|739.76|747.16|739.36|747.56|739.76|747.08|739.28|29
1655803880000|2022-06-21 09:31:20|747.25|739.45|747.53|739.73|747.53|739.73|747.12|739.32|28
1655803890000|2022-06-21 09:31:30|747.57|739.77|747.46|739.66|747.6|739.8|747.42|739.62|29
1655803900000|2022-06-21 09:31:40|747.51|739.71|747.62|739.82|747.63|739.83|747.51|739.71|18
1655803910000|2022-06-21 09:31:50|747.58|739.78|747.45|739.65|747.72|739.92|747.28|739.48|21
1655803920000|2022-06-21 09:32:00|747.46|739.66|747.55|739.75|747.6|739.8|747.45|739.65|25
1655803930000|2022-06-21 09:32:10|747.56|739.76|747.35|739.55|747.62|739.82|746.97|739.17|30
1655803940000|2022-06-21 09:32:20|747.4|739.6|747.17|739.37|747.43|739.63|746.97|739.17|20
1655803950000|2022-06-21 09:32:30|747.12|739.32|747.7|739.9|747.79|739.99|747.12|739.32|23
1655803960000|2022-06-21 09:32:40|747.65|739.85|747.57|739.77|747.8|740|747.33|739.53|29
1655803970000|2022-06-21 09:32:50|747.56|739.76|747.18|739.38|747.56|739.76|747.17|739.37|21
1655803980000|2022-06-21 09:33:00|747.19|739.39|747.67|739.87|747.67|739.87|747.07|739.27|29
1655803990000|2022-06-21 09:33:10|747.7|739.9|747.65|739.85|747.7|739.9|747.46|739.66|21
1655804000000|2022-06-21 09:33:20|747.88|740.08|747.75|739.95|747.88|740.08|747.65|739.85|28
1655804010000|2022-06-21 09:33:30|747.78|739.98|747.9|740.1|748.03|740.23|747.73|739.93|23
1655804020000|2022-06-21 09:33:40|747.89|740.09|748.11|740.31|748.12|740.32|747.81|740.01|21
1655804030000|2022-06-21 09:33:50|748.05|740.25|747.62|739.82|748.05|740.25|747.51|739.71|23
1655804040000|2022-06-21 09:34:00|747.7|739.9|747.68|739.88|747.95|740.15|747.47|739.67|30
1655804050000|2022-06-21 09:34:10|747.7|739.9|747.8|740|747.84|740.04|747.64|739.84|27
1655804060000|2022-06-21 09:34:20|747.9|740.1|747.91|740.11|747.94|740.14|747.83|740.03|25
1655804070000|2022-06-21 09:34:30|747.83|740.03|747.88|740.08|747.97|740.17|747.83|740.03|29
1655804080000|2022-06-21 09:34:40|747.91|740.11|748.75|740.95|749.04|741.24|747.85|740.05|31
1655804090000|2022-06-21 09:34:50|748.8|741|749.12|741.32|749.12|741.32|748.8|741|38
1655804100000|2022-06-21 09:35:00|749.11|741.31|749.84|742.04|749.91|742.11|748.98|741.18|30
1655804110000|2022-06-21 09:35:10|749.9|742.1|749.63|741.83|750.01|742.21|749.55|741.75|31
1655804120000|2022-06-21 09:35:20|749.62|741.82|748.91|741.11|749.73|741.93|748.88|741.08|31
1655804130000|2022-06-21 09:35:30|748.95|741.15|749.06|741.26|749.2|741.4|748.89|741.09|24
1655804140000|2022-06-21 09:35:40|749.07|741.27|748.99|741.19|749.25|741.45|748.93|741.13|21
1655804150000|2022-06-21 09:35:50|748.96|741.16|748.15|740.35|748.96|741.16|748.1|740.3|27
1655804160000|2022-06-21 09:36:00|748.1|740.3|748|740.2|748.12|740.32|747.99|740.19|18
1655804170000|2022-06-21 09:36:10|747.94|740.14|747.97|740.17|748.26|740.46|747.92|740.12|25
1655804180000|2022-06-21 09:36:20|748.26|740.46|748.42|740.62|748.42|740.62|747.96|740.16|25
1655804190000|2022-06-21 09:36:30|748.1|740.3|748.17|740.37|748.29|740.49|747.98|740.18|21
1655804200000|2022-06-21 09:36:40|748.16|740.36|748.52|740.72|748.76|740.96|748.02|740.22|25
1655804210000|2022-06-21 09:36:50|748.35|740.55|748.29|740.49|748.35|740.55|748.18|740.38|20
1655804220000|2022-06-21 09:37:00|748.28|740.48|748.19|740.39|748.31|740.51|748.18|740.38|23
1655804230000|2022-06-21 09:37:10|748.17|740.37|748.19|740.39|748.22|740.42|748.09|740.29|27
1655804240000|2022-06-21 09:37:20|748.13|740.33|748.16|740.36|748.25|740.45|748.09|740.29|21
1655804250000|2022-06-21 09:37:30|748.12|740.32|747.66|739.86|748.25|740.45|747.62|739.82|23
1655804260000|2022-06-21 09:37:40|747.67|739.87|747.71|739.91|747.98|740.18|747.66|739.86|24
1655804270000|2022-06-21 09:37:50|747.64|739.84|747.3|739.5|748.09|740.29|747.3|739.5|22
1655804280000|2022-06-21 09:38:00|747.29|739.49|746.94|739.14|747.32|739.52|746.94|739.14|28
1655804290000|2022-06-21 09:38:10|746.9|739.1|746.98|739.18|747.17|739.37|746.9|739.1|24
1655804300000|2022-06-21 09:38:20|746.97|739.17|747.82|740.02|747.82|740.02|746.92|739.12|29
1655804310000|2022-06-21 09:38:30|747.8|740|747.74|739.94|748.04|740.24|747.49|739.69|23
1655804320000|2022-06-21 09:38:40|747.73|739.93|747.79|739.99|747.94|740.14|747.64|739.84|24
1655804330000|2022-06-21 09:38:50|747.8|740|747.07|739.27|747.88|740.08|747.07|739.27|23
1655804340000|2022-06-21 09:39:00|747.04|739.24|747.11|739.31|747.22|739.42|746.86|739.06|25
1655804350000|2022-06-21 09:39:10|747.04|739.24|747.05|739.25|747.23|739.43|746.88|739.08|18
1655804360000|2022-06-21 09:39:20|747.06|739.26|747|739.2|747.15|739.35|746.9|739.1|19
1655804370000|2022-06-21 09:39:30|747.02|739.22|746.89|739.09|747.1|739.3|746.78|738.98|26
1655804380000|2022-06-21 09:39:40|747.02|739.22|747.01|739.21|747.04|739.24|746.84|739.04|25
1655804390000|2022-06-21 09:39:50|747.02|739.22|746.79|738.99|747.02|739.22|746.7|738.9|27
1655804400000|2022-06-21 09:40:00|746.78|738.98|746.01|738.21|746.78|738.98|745.98|738.18|27
1655804410000|2022-06-21 09:40:10|746.04|738.24|746.16|738.36|746.32|738.52|746.01|738.21|21
1655804420000|2022-06-21 09:40:20|746.15|738.35|746.13|738.33|746.29|738.49|746.05|738.25|16
1655804430000|2022-06-21 09:40:30|746.12|738.32|746.1|738.3|746.25|738.45|746.09|738.29|20
1655804440000|2022-06-21 09:40:40|746.08|738.28|746.19|738.39|746.26|738.46|746.07|738.27|13
1655804450000|2022-06-21 09:40:50|746.2|738.4|746.11|738.31|746.2|738.4|746.09|738.29|13
1655804460000|2022-06-21 09:41:00|746.12|738.32|746.17|738.37|746.17|738.37|746.1|738.3|5
1655804470000|2022-06-21 09:41:10|746.16|738.36|745.98|738.18|746.16|738.36|745.95|738.15|21
1655804480000|2022-06-21 09:41:20|745.95|738.15|746|738.2|746|738.2|745.84|738.04|21
1655804490000|2022-06-21 09:41:30|745.97|738.17|745.34|737.54|745.97|738.17|745.29|737.49|20
1655804500000|2022-06-21 09:41:40|745.36|737.56|745.15|737.35|745.42|737.62|745.12|737.32|26
1655804510000|2022-06-21 09:41:50|745.16|737.36|745.08|737.28|745.18|737.38|745.05|737.25|25
1655804520000|2022-06-21 09:42:00|745.06|737.26|745.05|737.25|745.12|737.32|745|737.2|20
1655804530000|2022-06-21 09:42:10|745.03|737.23|745.05|737.25|745.11|737.31|744.93|737.13|25
1655804540000|2022-06-21 09:42:20|745.06|737.26|745.06|737.26|745.14|737.34|744.82|737.02|27
1655804550000|2022-06-21 09:42:30|745.07|737.27|745.34|737.54|745.34|737.54|744.97|737.17|31
1655804560000|2022-06-21 09:42:40|745.4|737.6|744.97|737.17|745.42|737.62|744.78|736.98|27
1655804570000|2022-06-21 09:42:50|744.88|737.08|744.61|736.81|744.94|737.14|744.29|736.49|30
1655804580000|2022-06-21 09:43:00|744.58|736.78|744.64|736.84|744.67|736.87|744.55|736.75|23
1655804590000|2022-06-21 09:43:10|744.65|736.85|744.59|736.79|744.77|736.97|744.59|736.79|21
1655804600000|2022-06-21 09:43:20|744.6|736.8|744.51|736.71|744.66|736.86|744.48|736.68|25
1655804610000|2022-06-21 09:43:30|744.43|736.63|743.98|736.18|744.52|736.72|743.98|736.18|23
1655804620000|2022-06-21 09:43:40|743.99|736.19|744.08|736.28|744.19|736.39|743.97|736.17|19
1655804630000|2022-06-21 09:43:50|744.03|736.23|743.09|735.29|744.13|736.33|743.08|735.28|23
1655804640000|2022-06-21 09:44:00|743.08|735.28|743.14|735.34|743.27|735.47|743.03|735.23|25
1655804650000|2022-06-21 09:44:10|743.08|735.28|741.81|734.01|743.08|735.28|741.64|733.84|28
1655804660000|2022-06-21 09:44:20|741.79|733.99|741.77|733.97|741.86|734.06|741.26|733.46|29
1655804670000|2022-06-21 09:44:30|741.81|734.01|741.79|733.99|741.82|734.02|741.66|733.86|26
1655804680000|2022-06-21 09:44:40|741.8|734|742.23|734.43|742.35|734.55|741.75|733.95|26
1655804690000|2022-06-21 09:44:50|742.24|734.44|742|734.2|742.34|734.54|741.98|734.18|23
1655804700000|2022-06-21 09:45:00|741.93|734.13|742.32|734.52|742.32|734.52|741.93|734.13|29
1655804710000|2022-06-21 09:45:10|742.35|734.55|742.53|734.73|742.53|734.73|742.35|734.55|20
1655804720000|2022-06-21 09:45:20|742.62|734.82|743.21|735.41|743.25|735.45|742.62|734.82|30
1655804730000|2022-06-21 09:45:30|743.22|735.42|743.23|735.43|743.28|735.48|743.2|735.4|16
1655804740000|2022-06-21 09:45:40|743.2|735.4|743.36|735.56|743.36|735.56|742.81|735.01|27
1655804750000|2022-06-21 09:45:50|743.34|735.54|743.51|735.71|743.54|735.74|743.33|735.53|21
1655804760000|2022-06-21 09:46:00|743.54|735.74|743.75|735.95|743.75|735.95|743.43|735.63|30
1655804770000|2022-06-21 09:46:10|743.78|735.98|744.29|736.49|744.35|736.55|743.78|735.98|26
1655804780000|2022-06-21 09:46:20|744.27|736.47|744.68|736.88|744.8|737|744.27|736.47|27
1655804790000|2022-06-21 09:46:30|744.69|736.89|745.46|737.66|745.46|737.66|744.43|736.63|27
1655804800000|2022-06-21 09:46:40|745.31|737.51|745.18|737.38|745.31|737.51|745.13|737.33|22
1655804810000|2022-06-21 09:46:50|745.21|737.41|745.02|737.22|745.28|737.48|745.01|737.21|16
1655804820000|2022-06-21 09:47:00|745.01|737.21|745.05|737.25|745.18|737.38|744.75|736.95|19
1655804830000|2022-06-21 09:47:10|745.03|737.23|744.99|737.19|745.08|737.28|744.96|737.16|20
1655804840000|2022-06-21 09:47:20|744.95|737.15|744.33|736.53|745.07|737.27|744.33|736.53|19
1655804850000|2022-06-21 09:47:30|744.35|736.55|744.45|736.65|744.57|736.77|744.32|736.52|25
1655804860000|2022-06-21 09:47:40|744.38|736.58|744.36|736.56|744.41|736.61|744.35|736.55|21
1655804870000|2022-06-21 09:47:50|744.29|736.49|743.97|736.17|744.29|736.49|743.97|736.17|17
1655804880000|2022-06-21 09:48:00|744.02|736.22|743.72|735.92|744.09|736.29|743.72|735.92|21
1655804890000|2022-06-21 09:48:10|743.74|735.94|743.08|735.28|743.83|736.03|743.08|735.28|25
1655804900000|2022-06-21 09:48:20|743.07|735.27|743.08|735.28|743.19|735.39|743.07|735.27|20
1655804910000|2022-06-21 09:48:30|743.12|735.32|743.41|735.61|743.41|735.61|743.08|735.28|27
1655804920000|2022-06-21 09:48:40|743.42|735.62|743.2|735.4|743.48|735.68|743.14|735.34|21
1655804930000|2022-06-21 09:48:50|743.15|735.35|743.42|735.62|743.73|735.93|743.1|735.3|26
1655804940000|2022-06-21 09:49:00|743.41|735.61|743.57|735.77|743.73|735.93|743.34|735.54|22
1655804950000|2022-06-21 09:49:10|743.58|735.78|743.49|735.69|743.61|735.81|743.43|735.63|21
1655804960000|2022-06-21 09:49:20|743.47|735.67|743.39|735.59|743.68|735.88|743.29|735.49|18
1655804970000|2022-06-21 09:49:30|743.46|735.66|743.28|735.48|743.46|735.66|743.17|735.37|25
1655804980000|2022-06-21 09:49:40|743.27|735.47|743.2|735.4|743.33|735.53|743.2|735.4|22
1655804990000|2022-06-21 09:49:50|743.27|735.47|743.47|735.67|743.57|735.77|743.17|735.37|28
1655805000000|2022-06-21 09:50:00|743.46|735.66|743.45|735.65|743.6|735.8|743.45|735.65|23
1655805010000|2022-06-21 09:50:10|743.28|735.48|743.41|735.61|743.55|735.75|743.21|735.41|32
1655805020000|2022-06-21 09:50:20|743.62|735.82|743.32|735.52|743.67|735.87|743.27|735.47|16
1655805030000|2022-06-21 09:50:30|743.29|735.49|743.31|735.51|743.57|735.77|743.29|735.49|21
1655805040000|2022-06-21 09:50:40|743.3|735.5|743.68|735.88|743.9|736.1|743.26|735.46|27
1655805050000|2022-06-21 09:50:50|743.73|735.93|743.92|736.12|744.12|736.32|743.55|735.75|16
1655805060000|2022-06-21 09:51:00|743.81|736.01|743.93|736.13|744.02|736.22|743.77|735.97|9
1655805070000|2022-06-21 09:51:10|743.88|736.08|744.01|736.21|744.02|736.22|743.77|735.97|17
1655805080000|2022-06-21 09:51:20|744.07|736.27|744.78|736.98|745.05|737.25|744.03|736.23|25
1655805090000|2022-06-21 09:51:30|744.86|737.06|745.09|737.29|745.09|737.29|744.73|736.93|27
1655805100000|2022-06-21 09:51:40|745.07|737.27|744.98|737.18|745.22|737.42|744.88|737.08|22
1655805110000|2022-06-21 09:51:50|744.95|737.15|745.34|737.54|745.59|737.79|744.95|737.15|31
1655805120000|2022-06-21 09:52:00|745.28|737.48|745.06|737.26|745.28|737.48|745.06|737.26|21
1655805130000|2022-06-21 09:52:10|745.07|737.27|744.82|737.02|745.2|737.4|744.81|737.01|31
1655805140000|2022-06-21 09:52:20|744.81|737.01|744.89|737.09|745.01|737.21|744.72|736.92|28
1655805150000|2022-06-21 09:52:30|744.82|737.02|744.97|737.17|745.15|737.35|744.79|736.99|28
1655805160000|2022-06-21 09:52:40|744.95|737.15|744.92|737.12|745.08|737.28|744.77|736.97|33
1655805170000|2022-06-21 09:52:50|744.96|737.16|744.09|736.29|745.04|737.24|744.04|736.24|29
1655805180000|2022-06-21 09:53:00|744.03|736.23|743.34|735.54|744.04|736.24|743.34|735.54|28
1655805190000|2022-06-21 09:53:10|743.38|735.58|742.33|734.53|743.42|735.62|742.32|734.52|30
1655805200000|2022-06-21 09:53:20|742.31|734.51|742.25|734.45|742.31|734.51|741.9|734.1|25
1655805210000|2022-06-21 09:53:30|742.24|734.44|742.1|734.3|742.62|734.82|741.42|733.62|33
1655805220000|2022-06-21 09:53:40|742.08|734.28|741.86|734.06|742.4|734.6|741.65|733.85|32
1655805230000|2022-06-21 09:53:50|742.19|734.39|741.72|733.92|742.19|734.39|741.72|733.92|18
1655805240000|2022-06-21 09:54:00|741.7|733.9|741.55|733.75|741.74|733.94|741.38|733.58|26
1655805250000|2022-06-21 09:54:10|741.59|733.79|741.73|733.93|741.74|733.94|741.57|733.77|15
1655805260000|2022-06-21 09:54:20|741.72|733.92|741.54|733.74|741.74|733.94|741.54|733.74|17
1655805270000|2022-06-21 09:54:30|741.57|733.77|741.95|734.15|741.95|734.15|741.5|733.7|28
1655805280000|2022-06-21 09:54:40|741.96|734.16|742.52|734.72|742.6|734.8|741.9|734.1|28
1655805290000|2022-06-21 09:54:50|742.53|734.73|742.33|734.53|742.59|734.79|742.3|734.5|20
1655805300000|2022-06-21 09:55:00|742.43|734.63|742.02|734.22|742.43|734.63|742.02|734.22|28
1655805310000|2022-06-21 09:55:10|742.03|734.23|742.56|734.76|742.57|734.77|742.01|734.21|27
1655805320000|2022-06-21 09:55:20|742.46|734.66|742.56|734.76|743.04|735.24|742.41|734.61|21
1655805330000|2022-06-21 09:55:30|742.57|734.77|742.57|734.77|742.57|734.77|742.57|734.77|1
1655805340000|2022-06-21 09:55:40|742.58|734.78|742.52|734.72|742.63|734.83|742.31|734.51|22
1655805350000|2022-06-21 09:55:50|742.54|734.74|742.66|734.86|742.66|734.86|742.47|734.67|22
1655805360000|2022-06-21 09:56:00|742.67|734.87|742.3|734.5|742.67|734.87|742.28|734.48|28
1655805370000|2022-06-21 09:56:10|742.25|734.45|742.31|734.51|742.32|734.52|742.24|734.44|18
1655805380000|2022-06-21 09:56:20|742.33|734.53|742.34|734.54|742.45|734.65|742.18|734.38|18
1655805390000|2022-06-21 09:56:30|742.37|734.57|742.06|734.26|742.42|734.62|741.89|734.09|31
1655805400000|2022-06-21 09:56:40|741.98|734.18|741.24|733.44|741.98|734.18|741.16|733.36|24
1655805410000|2022-06-21 09:56:50|741.3|733.5|741.59|733.79|741.63|733.83|741.3|733.5|24
1655805420000|2022-06-21 09:57:00|741.6|733.8|741.6|733.8|741.67|733.87|741.44|733.64|23
1655805430000|2022-06-21 09:57:10|741.58|733.78|741.4|733.6|741.58|733.78|741.39|733.59|20
1655805440000|2022-06-21 09:57:20|741.41|733.61|741.14|733.34|741.41|733.61|741.03|733.23|27
1655805450000|2022-06-21 09:57:30|741.11|733.31|741.27|733.47|741.28|733.48|741|733.2|21
1655805460000|2022-06-21 09:57:40|741.17|733.37|741|733.2|741.17|733.37|740.96|733.16|22
1655805470000|2022-06-21 09:57:50|741.03|733.23|741.52|733.72|741.52|733.72|741|733.2|22
1655805480000|2022-06-21 09:58:00|741.56|733.76|741.58|733.78|741.6|733.8|741.47|733.67|16
1655805490000|2022-06-21 09:58:10|741.59|733.79|741.76|733.96|741.76|733.96|741.56|733.76|15
1655805500000|2022-06-21 09:58:20|741.61|733.81|741.7|733.9|741.71|733.91|741.55|733.75|19
1655805510000|2022-06-21 09:58:30|741.65|733.85|742.1|734.3|742.38|734.58|741.65|733.85|29
1655805520000|2022-06-21 09:58:40|742.09|734.29|742.1|734.3|742.26|734.46|741.98|734.18|23
1655805530000|2022-06-21 09:58:50|742.09|734.29|742.36|734.56|742.4|734.6|742.09|734.29|21
1655805540000|2022-06-21 09:59:00|742.34|734.54|742.13|734.33|742.34|734.54|742.04|734.24|24
1655805550000|2022-06-21 09:59:10|742.09|734.29|742.16|734.36|742.22|734.42|742.06|734.26|23
1655805560000|2022-06-21 09:59:20|742.19|734.39|742.39|734.59|742.4|734.6|742.02|734.22|16
1655805570000|2022-06-21 09:59:30|742.42|734.62|742.3|734.5|742.46|734.66|742.3|734.5|22
1655805580000|2022-06-21 09:59:40|742.33|734.53|742|734.2|742.33|734.53|741.96|734.16|24
1655805590000|2022-06-21 09:59:50|742.01|734.21|741.89|734.09|742.1|734.3|741.81|734.01|9
1655805600000|2022-06-21 10:00:00|741.8|734|742.05|734.25|742.12|734.32|741.8|734|13
1655805610000|2022-06-21 10:00:10|741.78|733.98|742.61|734.81|742.73|734.93|741.78|733.98|29
1655805620000|2022-06-21 10:00:20|742.59|734.79|742.72|734.92|742.93|735.13|742.59|734.79|14
1655805630000|2022-06-21 10:00:30|742.78|734.98|742.8|735|742.96|735.16|742.6|734.8|17
1655805640000|2022-06-21 10:00:40|742.78|734.98|742.18|734.38|742.78|734.98|742.17|734.37|17
1655805650000|2022-06-21 10:00:50|742.19|734.39|742.19|734.39|742.34|734.54|741.99|734.19|28
1655805660000|2022-06-21 10:01:00|742.11|734.31|741.98|734.18|742.11|734.31|741.94|734.14|17
1655805670000|2022-06-21 10:01:10|741.99|734.19|742.01|734.21|742.35|734.55|741.97|734.17|28
1655805680000|2022-06-21 10:01:20|742.02|734.22|742.09|734.29|742.16|734.36|741.98|734.18|20
1655805690000|2022-06-21 10:01:30|742.08|734.28|742.13|734.33|742.14|734.34|742.01|734.21|21
1655805700000|2022-06-21 10:01:40|742.12|734.32|742.04|734.24|742.14|734.34|742.04|734.24|19
1655805710000|2022-06-21 10:01:50|742.03|734.23|742.18|734.38|742.18|734.38|741.86|734.06|21
1655805720000|2022-06-21 10:02:00|742.14|734.34|741.94|734.14|742.18|734.38|741.72|733.92|20
1655805730000|2022-06-21 10:02:10|741.93|734.13|741.3|733.5|741.93|734.13|741.24|733.44|25
1655805740000|2022-06-21 10:02:20|741.25|733.45|740.97|733.17|741.33|733.53|740.97|733.17|24
1655805750000|2022-06-21 10:02:30|740.98|733.18|741.08|733.28|741.18|733.38|740.96|733.16|19
1655805760000|2022-06-21 10:02:40|741.02|733.22|741.13|733.33|741.13|733.33|741.02|733.22|18
1655805770000|2022-06-21 10:02:50|741.05|733.25|740.88|733.08|741.06|733.26|740.88|733.08|31
1655805780000|2022-06-21 10:03:00|740.89|733.09|740.83|733.03|741|733.2|740.8|733|27
1655805790000|2022-06-21 10:03:10|740.84|733.04|740.75|732.95|740.85|733.05|740.74|732.94|22
1655805800000|2022-06-21 10:03:20|740.74|732.94|740.82|733.02|740.9|733.1|740.74|732.94|27
1655805810000|2022-06-21 10:03:30|740.81|733.01|740.79|732.99|741.01|733.21|740.69|732.89|26
1655805820000|2022-06-21 10:03:40|740.77|732.97|740.86|733.06|741.09|733.29|740.77|732.97|20
1655805830000|2022-06-21 10:03:50|740.85|733.05|740.79|732.99|740.86|733.06|740.69|732.89|23
1655805840000|2022-06-21 10:04:00|740.76|732.96|740.74|732.94|740.95|733.15|740.73|732.93|12
1655805850000|2022-06-21 10:04:10|740.73|732.93|740.04|732.24|740.75|732.95|740.04|732.24|17
1655805860000|2022-06-21 10:04:20|740.02|732.22|740.08|732.28|740.09|732.29|739.94|732.14|23
1655805870000|2022-06-21 10:04:30|740.16|732.36|739.41|731.61|740.16|732.36|739|731.2|33
1655805880000|2022-06-21 10:04:40|739.39|731.59|739.11|731.31|739.43|731.63|739.07|731.27|29
1655805890000|2022-06-21 10:04:50|739.12|731.32|739|731.2|739.32|731.52|738.93|731.13|25
1655805900000|2022-06-21 10:05:00|739.19|731.39|739.15|731.35|739.22|731.42|739.02|731.22|21
1655805910000|2022-06-21 10:05:10|739.14|731.34|738.86|731.06|739.16|731.36|738.86|731.06|26
1655805920000|2022-06-21 10:05:20|738.85|731.05|737.52|729.72|738.97|731.17|737.52|729.72|31
1655805930000|2022-06-21 10:05:30|737.58|729.78|736.95|729.15|737.96|730.16|736.95|729.15|30
1655805940000|2022-06-21 10:05:40|736.96|729.16|737.56|729.76|737.56|729.76|736.86|729.06|29
1655805950000|2022-06-21 10:05:50|737.55|729.75|738.4|730.6|738.4|730.6|737.55|729.75|22
1655805960000|2022-06-21 10:06:00|738.35|730.55|738.32|730.52|738.35|730.55|738.04|730.24|28
1655805970000|2022-06-21 10:06:10|738.33|730.53|738.8|731|738.8|731|738.33|730.53|27
1655805980000|2022-06-21 10:06:20|738.81|731.01|738.56|730.76|738.81|731.01|738.56|730.76|24
1655805990000|2022-06-21 10:06:30|738.54|730.74|738.61|730.81|738.63|730.83|738.45|730.65|21
1655806000000|2022-06-21 10:06:40|738.62|730.82|738.85|731.05|738.85|731.05|738.52|730.72|15
1655806010000|2022-06-21 10:06:50|738.84|731.04|738.8|731|738.84|731.04|738.78|730.98|10
1655806020000|2022-06-21 10:07:00|738.79|730.99|739.61|731.81|739.61|731.81|738.75|730.95|27
1655806030000|2022-06-21 10:07:10|739.62|731.82|739.49|731.69|739.62|731.82|739.49|731.69|22
1655806040000|2022-06-21 10:07:20|739.5|731.7|739.48|731.68|739.5|731.7|739.43|731.63|19
1655806050000|2022-06-21 10:07:30|739.46|731.66|739.67|731.87|739.69|731.89|739.43|731.63|17
1655806060000|2022-06-21 10:07:40|739.66|731.86|739.77|731.97|739.77|731.97|739.64|731.84|17
1655806070000|2022-06-21 10:07:50|739.75|731.95|739.57|731.77|739.75|731.95|739.52|731.72|17
1655806080000|2022-06-21 10:08:00|739.59|731.79|739.29|731.49|739.75|731.95|739.29|731.49|18
1655806090000|2022-06-21 10:08:10|739.27|731.47|739.23|731.43|739.32|731.52|739.18|731.38|16
1655806100000|2022-06-21 10:08:20|739.24|731.44|739.19|731.39|739.3|731.5|739.13|731.33|21
1655806110000|2022-06-21 10:08:30|739.18|731.38|739.13|731.33|739.21|731.41|739.09|731.29|21
1655806120000|2022-06-21 10:08:40|739.14|731.34|739.4|731.6|739.45|731.65|739.14|731.34|24
1655806130000|2022-06-21 10:08:50|739.42|731.62|739.54|731.74|739.54|731.74|739.42|731.62|13
1655806140000|2022-06-21 10:09:00|739.52|731.72|739.05|731.25|739.52|731.72|739.04|731.24|16
1655806150000|2022-06-21 10:09:10|739.06|731.26|739.41|731.61|739.46|731.66|739.06|731.26|25
1655806160000|2022-06-21 10:09:20|739.4|731.6|739.4|731.6|739.45|731.65|739.39|731.59|21
1655806170000|2022-06-21 10:09:30|739.41|731.61|739.39|731.59|739.45|731.65|739.36|731.56|20
1655806180000|2022-06-21 10:09:40|739.41|731.61|739.39|731.59|739.44|731.64|739.36|731.56|19
1655806190000|2022-06-21 10:09:50|739.37|731.57|738.94|731.14|739.37|731.57|738.88|731.08|26
1655806200000|2022-06-21 10:10:00|738.92|731.12|739|731.2|739.08|731.28|738.92|731.12|22
1655806210000|2022-06-21 10:10:10|738.97|731.17|738.36|730.56|738.97|731.17|738.36|730.56|22
1655806220000|2022-06-21 10:10:20|738.37|730.57|738.24|730.44|738.45|730.65|738.23|730.43|20
1655806230000|2022-06-21 10:10:30|738.21|730.41|738.62|730.82|738.63|730.83|738.21|730.41|15
1655806240000|2022-06-21 10:10:40|738.56|730.76|738.24|730.44|738.67|730.87|738.24|730.44|24
1655806250000|2022-06-21 10:10:50|738.23|730.43|738.23|730.43|738.27|730.47|738.21|730.41|19
1655806260000|2022-06-21 10:11:00|738.19|730.39|737.7|729.9|738.19|730.39|737.62|729.82|23
1655806270000|2022-06-21 10:11:10|737.71|729.91|737.77|729.97|737.82|730.02|737.71|729.91|17
1655806280000|2022-06-21 10:11:20|737.78|729.98|737.66|729.86|737.78|729.98|737.4|729.6|22
1655806290000|2022-06-21 10:11:30|737.65|729.85|737.45|729.65|737.7|729.9|737.45|729.65|17
1655806300000|2022-06-21 10:11:40|737.44|729.64|736.69|728.89|737.45|729.65|736.68|728.88|29
1655806310000|2022-06-21 10:11:50|736.7|728.9|737.73|729.93|737.73|729.93|736.7|728.9|31
1655806320000|2022-06-21 10:12:00|737.75|729.95|738.81|731.01|738.81|731.01|737.69|729.89|28
1655806330000|2022-06-21 10:12:10|738.61|730.81|738.3|730.5|738.61|730.81|738.24|730.44|27
1655806340000|2022-06-21 10:12:20|738.28|730.48|738.23|730.43|738.32|730.52|738.23|730.43|17
1655806350000|2022-06-21 10:12:30|738.3|730.5|738.31|730.51|738.37|730.57|738.06|730.26|12
1655806360000|2022-06-21 10:12:40|738.26|730.46|738.17|730.37|738.3|730.5|738.06|730.26|21
1655806370000|2022-06-21 10:12:50|738.1|730.3|737.91|730.11|738.33|730.53|737.86|730.06|22
1655806380000|2022-06-21 10:13:00|737.92|730.12|738.63|730.83|738.63|730.83|737.92|730.12|25
1655806390000|2022-06-21 10:13:10|738.62|730.82|738.66|730.86|738.72|730.92|738.57|730.77|11
1655806400000|2022-06-21 10:13:20|738.65|730.85|738.4|730.6|738.66|730.86|738.37|730.57|17
1655806410000|2022-06-21 10:13:30|738.41|730.61|738.05|730.25|738.41|730.61|738.03|730.23|20
1655806420000|2022-06-21 10:13:40|738.04|730.24|738.08|730.28|738.08|730.28|738.04|730.24|8
1655806430000|2022-06-21 10:13:50|738.19|730.39|738.55|730.75|738.66|730.86|738.19|730.39|19
1655806440000|2022-06-21 10:14:00|738.57|730.77|738.22|730.42|738.57|730.77|738.22|730.42|20
1655806450000|2022-06-21 10:14:10|738.23|730.43|738.22|730.42|738.24|730.44|738.19|730.39|8
1655806460000|2022-06-21 10:14:20|738.21|730.41|738.62|730.82|738.65|730.85|738.2|730.4|17
1655806470000|2022-06-21 10:14:30|738.47|730.67|738.26|730.46|738.47|730.67|738.14|730.34|22
1655806480000|2022-06-21 10:14:40|738.24|730.44|738.03|730.23|738.6|730.8|737.99|730.19|19
1655806490000|2022-06-21 10:14:50|738.23|730.43|738|730.2|738.23|730.43|737.99|730.19|12
1655806500000|2022-06-21 10:15:00|738.01|730.21|737.95|730.15|738.14|730.34|737.76|729.96|15
1655806510000|2022-06-21 10:15:10|737.92|730.12|738.12|730.32|738.28|730.48|737.92|730.12|26
1655806520000|2022-06-21 10:15:20|738.11|730.31|738.13|730.33|738.24|730.44|737.82|730.02|29
1655806530000|2022-06-21 10:15:30|738.15|730.35|739.02|731.22|739.02|731.22|738.13|730.33|23
1655806540000|2022-06-21 10:15:40|739.04|731.24|738.98|731.18|739.08|731.28|738.72|730.92|20
1655806550000|2022-06-21 10:15:50|738.96|731.16|739.03|731.23|739.08|731.28|738.96|731.16|19
1655806560000|2022-06-21 10:16:00|739.06|731.26|738.95|731.15|739.22|731.42|738.95|731.15|28
1655806570000|2022-06-21 10:16:10|738.96|731.16|739.02|731.22|739.05|731.25|738.95|731.15|12
1655806580000|2022-06-21 10:16:20|739.01|731.21|738.82|731.02|739.01|731.21|738.78|730.98|10
1655806590000|2022-06-21 10:16:30|738.79|730.99|738.76|730.96|738.93|731.13|738.75|730.95|8
1655806600000|2022-06-21 10:16:40|738.77|730.97|739.33|731.53|739.47|731.67|738.75|730.95|23
1655806610000|2022-06-21 10:16:50|739.29|731.49|738.94|731.14|739.34|731.54|738.94|731.14|20
1655806620000|2022-06-21 10:17:00|738.92|731.12|738.56|730.76|738.97|731.17|738.25|730.45|29
1655806630000|2022-06-21 10:17:10|738.55|730.75|738.37|730.57|738.56|730.76|738.09|730.29|21
1655806640000|2022-06-21 10:17:20|738.36|730.56|738.19|730.39|738.5|730.7|738.18|730.38|22
1655806650000|2022-06-21 10:17:30|738.2|730.4|738.54|730.74|738.54|730.74|738.15|730.35|9
1655806660000|2022-06-21 10:17:40|738.59|730.79|738.78|730.98|738.85|731.05|738.38|730.58|20
1655806670000|2022-06-21 10:17:50|738.79|730.99|738.82|731.02|738.82|731.02|738.79|730.99|6
1655806680000|2022-06-21 10:18:00|738.95|731.15|738.91|731.11|738.96|731.16|738.91|731.11|6
1655806690000|2022-06-21 10:18:10|738.94|731.14|738.82|731.02|738.94|731.14|738.77|730.97|11
1655806700000|2022-06-21 10:18:20|738.83|731.03|738.27|730.47|738.83|731.03|738.27|730.47|16
1655806710000|2022-06-21 10:18:30|738.28|730.48|738.25|730.45|738.38|730.58|738.25|730.45|16
1655806720000|2022-06-21 10:18:40|738.26|730.46|738.15|730.35|738.26|730.46|738.1|730.3|13
1655806730000|2022-06-21 10:18:50|738.14|730.34|738.14|730.34|738.18|730.38|738.14|730.34|10
1655806740000|2022-06-21 10:19:00|738.15|730.35|738.17|730.37|738.19|730.39|738.04|730.24|12
1655806750000|2022-06-21 10:19:10|738.18|730.38|737.91|730.11|738.19|730.39|737.91|730.11|17
1655806760000|2022-06-21 10:19:20|737.85|730.05|737.37|729.57|738.12|730.32|737.34|729.54|29
1655806770000|2022-06-21 10:19:30|737.36|729.56|737.71|729.91|737.81|730.01|737.3|729.5|25
1655806780000|2022-06-21 10:19:40|737.7|729.9|737.32|729.52|737.7|729.9|737.03|729.23|26
1655806790000|2022-06-21 10:19:50|737.33|729.53|737.35|729.55|737.44|729.64|736.99|729.19|20
1655806800000|2022-06-21 10:20:00|737.41|729.61|737.32|729.52|737.41|729.61|737.06|729.26|25
1655806810000|2022-06-21 10:20:10|737.33|729.53|737.15|729.35|737.38|729.58|737.04|729.24|19
1655806820000|2022-06-21 10:20:20|737.16|729.36|736.99|729.19|737.3|729.5|736.98|729.18|18
1655806830000|2022-06-21 10:20:30|736.98|729.18|736.98|729.18|737.14|729.34|736.91|729.11|25
1655806840000|2022-06-21 10:20:40|737.01|729.21|737.06|729.26|737.11|729.31|736.95|729.15|19
1655806850000|2022-06-21 10:20:50|737.05|729.25|736.9|729.1|737.06|729.26|736.89|729.09|17
1655806860000|2022-06-21 10:21:00|736.89|729.09|736.09|728.29|736.9|729.1|735.91|728.11|25
1655806870000|2022-06-21 10:21:10|736.06|728.26|736.01|728.21|736.22|728.42|735.9|728.1|25
1655806880000|2022-06-21 10:21:20|735.99|728.19|735.99|728.19|736.21|728.41|735.77|727.97|21
1655806890000|2022-06-21 10:21:30|735.98|728.18|736.09|728.29|736.24|728.44|735.96|728.16|26
1655806900000|2022-06-21 10:21:40|736.06|728.26|736.7|728.9|736.98|729.18|736.05|728.25|28
1655806910000|2022-06-21 10:21:50|736.69|728.89|735.91|728.11|736.69|728.89|735.82|728.02|28
1655806920000|2022-06-21 10:22:00|735.9|728.1|735.75|727.95|735.93|728.13|735.63|727.83|25
1655806930000|2022-06-21 10:22:10|735.74|727.94|735.13|727.33|735.78|727.98|735.13|727.33|33
1655806940000|2022-06-21 10:22:20|735.19|727.39|735.05|727.25|735.19|727.39|734.96|727.16|27
1655806950000|2022-06-21 10:22:30|735.06|727.26|734.9|727.1|735.09|727.29|734.86|727.06|22
1655806960000|2022-06-21 10:22:40|734.94|727.14|735.27|727.47|735.34|727.54|734.94|727.14|27
1655806970000|2022-06-21 10:22:50|735.26|727.46|734.98|727.18|735.27|727.47|734.98|727.18|19
1655806980000|2022-06-21 10:23:00|734.97|727.17|734.92|727.12|735.01|727.21|734.91|727.11|13
1655806990000|2022-06-21 10:23:10|734.91|727.11|734.82|727.02|735|727.2|734.66|726.86|21
1655807000000|2022-06-21 10:23:20|734.89|727.09|734.79|726.99|734.89|727.09|734.6|726.8|16
1655807010000|2022-06-21 10:23:30|734.78|726.98|734.45|726.65|734.84|727.04|734.45|726.65|25
1655807020000|2022-06-21 10:23:40|734.38|726.58|734.22|726.42|734.42|726.62|734.17|726.37|25
1655807030000|2022-06-21 10:23:50|734.19|726.39|734.39|726.59|734.63|726.83|734.17|726.37|28
1655807040000|2022-06-21 10:24:00|734.44|726.64|734.43|726.63|734.98|727.18|734.31|726.51|24
1655807050000|2022-06-21 10:24:10|734.42|726.62|734.4|726.6|734.47|726.67|734.24|726.44|30
1655807060000|2022-06-21 10:24:20|734.41|726.61|734.9|727.1|734.91|727.11|734.41|726.61|21
1655807070000|2022-06-21 10:24:30|734.89|727.09|734.84|727.04|734.93|727.13|734.7|726.9|15
1655807080000|2022-06-21 10:24:40|734.89|727.09|735.71|727.91|735.71|727.91|734.78|726.98|26
1655807090000|2022-06-21 10:24:50|735.68|727.88|736.96|729.16|736.96|729.16|735.46|727.66|32
1655807100000|2022-06-21 10:25:00|736.97|729.17|737.66|729.86|737.68|729.88|736.86|729.06|27
1655807110000|2022-06-21 10:25:10|737.67|729.87|737.08|729.28|737.87|730.07|737.02|729.22|33
1655807120000|2022-06-21 10:25:20|737.07|729.27|736.71|728.91|737.07|729.27|736.64|728.84|21
1655807130000|2022-06-21 10:25:30|736.69|728.89|736.39|728.59|736.97|729.17|736.39|728.59|16
1655807140000|2022-06-21 10:25:40|736.37|728.57|735.88|728.08|736.37|728.57|735.83|728.03|27
1655807150000|2022-06-21 10:25:50|735.84|728.04|736.34|728.54|736.38|728.58|735.84|728.04|30
1655807160000|2022-06-21 10:26:00|736.35|728.55|736.6|728.8|736.64|728.84|736.35|728.55|23
1655807170000|2022-06-21 10:26:10|736.64|728.84|737.4|729.6|737.41|729.61|736.61|728.81|25
1655807180000|2022-06-21 10:26:20|737.43|729.63|737.65|729.85|737.87|730.07|737.33|729.53|28
1655807190000|2022-06-21 10:26:30|737.68|729.88|737.73|729.93|737.82|730.02|737.68|729.88|23
1655807200000|2022-06-21 10:26:40|737.72|729.92|737.52|729.72|737.95|730.15|737.48|729.68|17
1655807210000|2022-06-21 10:26:50|737.53|729.73|737.76|729.96|737.76|729.96|737.51|729.71|13
1655807220000|2022-06-21 10:27:00|737.77|729.97|738.09|730.29|738.34|730.54|737.77|729.97|27
1655807230000|2022-06-21 10:27:10|738.12|730.32|738.31|730.51|738.31|730.51|738.03|730.23|18
1655807240000|2022-06-21 10:27:20|738.23|730.43|739.49|731.69|739.49|731.69|738.21|730.41|33
1655807250000|2022-06-21 10:27:30|739.45|731.65|739.5|731.7|739.61|731.81|739.07|731.27|29
1655807260000|2022-06-21 10:27:40|739.52|731.72|739.19|731.39|739.54|731.74|739.12|731.32|24
1655807270000|2022-06-21 10:27:50|739.21|731.41|739.45|731.65|739.45|731.65|739.12|731.32|22
1655807280000|2022-06-21 10:28:00|739.43|731.63|739.33|731.53|739.43|731.63|739.09|731.29|24
1655807290000|2022-06-21 10:28:10|739.34|731.54|739.49|731.69|739.52|731.72|739.12|731.32|24
1655807300000|2022-06-21 10:28:20|739.37|731.57|739.04|731.24|739.37|731.57|739.03|731.23|21
1655807310000|2022-06-21 10:28:30|739.03|731.23|739.08|731.28|739.21|731.41|739.03|731.23|13
1655807320000|2022-06-21 10:28:40|739.11|731.31|739.3|731.5|739.38|731.58|739.08|731.28|22
1655807330000|2022-06-21 10:28:50|739.31|731.51|739.06|731.26|739.31|731.51|739.06|731.26|24
1655807340000|2022-06-21 10:29:00|739.08|731.28|738.99|731.19|739.3|731.5|738.99|731.19|22
1655807350000|2022-06-21 10:29:10|738.95|731.15|738.99|731.19|739.03|731.23|738.79|730.99|25
1655807360000|2022-06-21 10:29:20|739|731.2|739.42|731.62|739.42|731.62|738.94|731.14|28
1655807370000|2022-06-21 10:29:30|739.41|731.61|739.54|731.74|739.59|731.79|739.04|731.24|28
1655807380000|2022-06-21 10:29:40|739.53|731.73|739.78|731.98|739.81|732.01|739.44|731.64|29
1655807390000|2022-06-21 10:29:50|739.79|731.99|739.71|731.91|739.8|732|739.6|731.8|26
1655807400000|2022-06-21 10:30:00|739.7|731.9|741.13|733.33|741.39|733.59|739.59|731.79|33
1655807410000|2022-06-21 10:30:10|741.14|733.34|740.39|732.59|741.37|733.57|740.39|732.59|34
1655807420000|2022-06-21 10:30:20|740.14|732.34|740.21|732.41|740.4|732.6|740.13|732.33|26
1655807430000|2022-06-21 10:30:30|740.24|732.44|741.17|733.37|741.17|733.37|740.24|732.44|24
1655807440000|2022-06-21 10:30:40|741.18|733.38|740.79|732.99|741.69|733.89|740.76|732.96|34
1655807450000|2022-06-21 10:30:50|740.76|732.96|740.42|732.62|740.93|733.13|740.38|732.58|29
1655807460000|2022-06-21 10:31:00|740.41|732.61|740.25|732.45|740.44|732.64|740.1|732.3|22
1655807470000|2022-06-21 10:31:10|740.2|732.4|740.1|732.3|740.4|732.6|740.07|732.27|32
1655807480000|2022-06-21 10:31:20|740.09|732.29|740.58|732.78|740.91|733.11|739.99|732.19|27
1655807490000|2022-06-21 10:31:30|740.6|732.8|740.1|732.3|740.6|732.8|739.93|732.13|27
1655807500000|2022-06-21 10:31:40|740.13|732.33|740.12|732.32|740.35|732.55|740.03|732.23|21
1655807510000|2022-06-21 10:31:50|740.11|732.31|738.91|731.11|740.11|732.31|738.9|731.1|33
1655807520000|2022-06-21 10:32:00|738.87|731.07|738.89|731.09|739.11|731.31|738.73|730.93|28
1655807530000|2022-06-21 10:32:10|738.8|731|738.84|731.04|739.21|731.41|738.78|730.98|23
1655807540000|2022-06-21 10:32:20|738.91|731.11|739.19|731.39|739.7|731.9|738.91|731.11|27
1655807550000|2022-06-21 10:32:30|739.16|731.36|740.67|732.87|740.67|732.87|739.16|731.36|32
1655807560000|2022-06-21 10:32:40|740.94|733.14|742.54|734.74|742.69|734.89|740.94|733.14|33
1655807570000|2022-06-21 10:32:50|742.46|734.66|741.42|733.62|742.51|734.71|741.42|733.62|28
1655807580000|2022-06-21 10:33:00|741.41|733.61|741.51|733.71|741.68|733.88|741.32|733.52|32
1655807590000|2022-06-21 10:33:10|741.72|733.92|742.41|734.61|742.41|734.61|741.72|733.92|36
1655807600000|2022-06-21 10:33:20|742.46|734.66|742.51|734.71|742.72|734.92|742.39|734.59|31
1655807610000|2022-06-21 10:33:30|742.55|734.75|742.91|735.11|743.23|735.43|742.55|734.75|30
1655807620000|2022-06-21 10:33:40|743.03|735.23|742.84|735.04|743.12|735.32|742.68|734.88|29
1655807630000|2022-06-21 10:33:50|742.88|735.08|742.83|735.03|742.98|735.18|742.83|735.03|30
1655807640000|2022-06-21 10:34:00|742.81|735.01|742.05|734.25|742.85|735.05|742.03|734.23|25
1655807650000|2022-06-21 10:34:10|742.01|734.21|742.45|734.65|742.45|734.65|742|734.2|25
1655807660000|2022-06-21 10:34:20|742.44|734.64|742.31|734.51|742.44|734.64|742.22|734.42|14
1655807670000|2022-06-21 10:34:30|742.3|734.5|742.27|734.47|742.3|734.5|742.15|734.35|17
1655807680000|2022-06-21 10:34:40|742.29|734.49|742.38|734.58|742.86|735.06|742.14|734.34|28
1655807690000|2022-06-21 10:34:50|742.58|734.78|742.89|735.09|743|735.2|742.58|734.78|27
1655807700000|2022-06-21 10:35:00|742.9|735.1|742.96|735.16|743.11|735.31|742.86|735.06|23
1655807710000|2022-06-21 10:35:10|742.98|735.18|742.97|735.17|743.01|735.21|742.89|735.09|24
1655807720000|2022-06-21 10:35:20|743.25|735.45|743.95|736.15|744.03|736.23|743.25|735.45|29
1655807730000|2022-06-21 10:35:30|743.93|736.13|743.84|736.04|743.93|736.13|743.71|735.91|30
1655807740000|2022-06-21 10:35:40|743.77|735.97|743.96|736.16|743.96|736.16|743.7|735.9|27
1655807750000|2022-06-21 10:35:50|743.91|736.11|744.55|736.75|744.55|736.75|743.76|735.96|25
1655807760000|2022-06-21 10:36:00|744.54|736.74|744.95|737.15|745.08|737.28|744.35|736.55|30
1655807770000|2022-06-21 10:36:10|745|737.2|745.26|737.46|745.42|737.62|745|737.2|32
1655807780000|2022-06-21 10:36:20|745.29|737.49|744.85|737.05|745.51|737.71|744.85|737.05|32
1655807790000|2022-06-21 10:36:30|744.82|737.02|744.37|736.57|744.82|737.02|743.84|736.04|33
1655807800000|2022-06-21 10:36:40|744.31|736.51|745.07|737.27|745.11|737.31|744.31|736.51|30
1655807810000|2022-06-21 10:36:50|745.09|737.29|745.36|737.56|745.38|737.58|744.99|737.19|26
1655807820000|2022-06-21 10:37:00|745.19|737.39|745.3|737.5|745.59|737.79|745.19|737.39|32
1655807830000|2022-06-21 10:37:10|745.31|737.51|745.15|737.35|745.37|737.57|745.15|737.35|31
1655807840000|2022-06-21 10:37:20|745.14|737.34|745.18|737.38|745.31|737.51|745.14|737.34|33
1655807850000|2022-06-21 10:37:30|745.19|737.39|745.12|737.32|745.23|737.43|745.12|737.32|14
1655807860000|2022-06-21 10:37:40|745.1|737.3|745.14|737.34|745.21|737.41|745.07|737.27|24
1655807870000|2022-06-21 10:37:50|745.13|737.33|745.95|738.15|746.02|738.22|745.13|737.33|26
1655807880000|2022-06-21 10:38:00|745.96|738.16|745.86|738.06|746.02|738.22|745.82|738.02|28
1655807890000|2022-06-21 10:38:10|745.83|738.03|745.32|737.52|745.92|738.12|745.31|737.51|27
1655807900000|2022-06-21 10:38:20|745.33|737.53|745.21|737.41|745.43|737.63|745.17|737.37|26
1655807910000|2022-06-21 10:38:30|745.17|737.37|745.32|737.52|745.36|737.56|745.14|737.34|21
1655807920000|2022-06-21 10:38:40|745.35|737.55|745.87|738.07|745.87|738.07|745.18|737.38|26
1655807930000|2022-06-21 10:38:50|745.84|738.04|746.04|738.24|746.13|738.33|745.73|737.93|28
1655807940000|2022-06-21 10:39:00|745.96|738.16|746|738.2|746.04|738.24|745.91|738.11|19
1655807950000|2022-06-21 10:39:10|745.99|738.19|745.94|738.14|746.04|738.24|745.87|738.07|21
1655807960000|2022-06-21 10:39:20|745.93|738.13|745.41|737.61|746|738.2|745.34|737.54|22
1655807970000|2022-06-21 10:39:30|745.38|737.58|745.25|737.45|745.39|737.59|745.25|737.45|19
1655807980000|2022-06-21 10:39:40|745.21|737.41|745.2|737.4|745.3|737.5|745.2|737.4|10
1655807990000|2022-06-21 10:39:50|745.17|737.37|745.12|737.32|745.2|737.4|744.94|737.14|22
1655808000000|2022-06-21 10:40:00|745.04|737.24|745.1|737.3|745.12|737.32|745.04|737.24|7
1655808010000|2022-06-21 10:40:10|745.06|737.26|745.17|737.37|745.21|737.41|745.06|737.26|20
1655808020000|2022-06-21 10:40:20|745.12|737.32|745.1|737.3|745.2|737.4|745.1|737.3|16
1655808030000|2022-06-21 10:40:30|745.08|737.28|745.15|737.35|745.32|737.52|745.05|737.25|21
1655808040000|2022-06-21 10:40:40|745.14|737.34|745.88|738.08|745.95|738.15|745.14|737.34|31
1655808050000|2022-06-21 10:40:50|745.89|738.09|746.01|738.21|746.01|738.21|745.8|738|22
1655808060000|2022-06-21 10:41:00|746.24|738.44|747.23|739.43|747.47|739.67|746.24|738.44|31
1655808070000|2022-06-21 10:41:10|747.14|739.34|747.13|739.33|747.28|739.48|746.52|738.72|31
1655808080000|2022-06-21 10:41:20|747.12|739.32|746.3|738.5|747.12|739.32|746.12|738.32|26
1655808090000|2022-06-21 10:41:30|746.29|738.49|746.23|738.43|746.3|738.5|746.1|738.3|14
1655808100000|2022-06-21 10:41:40|746.24|738.44|746.4|738.6|746.41|738.61|746.24|738.44|21
1655808110000|2022-06-21 10:41:50|746.38|738.58|746.33|738.53|746.75|738.95|746.26|738.46|23
1655808120000|2022-06-21 10:42:00|746.27|738.47|745.41|737.61|746.29|738.49|745.35|737.55|24
1655808130000|2022-06-21 10:42:10|745.48|737.68|745.65|737.85|745.66|737.86|745.29|737.49|14
1655808140000|2022-06-21 10:42:20|745.64|737.84|745.91|738.11|745.93|738.13|745.63|737.83|26
1655808150000|2022-06-21 10:42:30|745.9|738.1|745.21|737.41|745.91|738.11|745.21|737.41|28
1655808160000|2022-06-21 10:42:40|745.26|737.46|745.22|737.42|745.37|737.57|745.13|737.33|20
1655808170000|2022-06-21 10:42:50|745.21|737.41|744.92|737.12|745.21|737.41|744.83|737.03|22
1655808180000|2022-06-21 10:43:00|744.85|737.05|744.97|737.17|744.99|737.19|744.85|737.05|17
1655808190000|2022-06-21 10:43:10|744.94|737.14|744.89|737.09|744.94|737.14|744.89|737.09|9
1655808200000|2022-06-21 10:43:20|744.9|737.1|744.96|737.16|745.1|737.3|744.9|737.1|15
1655808210000|2022-06-21 10:43:30|744.93|737.13|745.14|737.34|745.18|737.38|744.74|736.94|26
1655808220000|2022-06-21 10:43:40|744.87|737.07|745.13|737.33|745.21|737.41|744.85|737.05|27
1655808230000|2022-06-21 10:43:50|745.12|737.32|745.63|737.83|745.92|738.12|745.02|737.22|28
1655808240000|2022-06-21 10:44:00|745.64|737.84|745.18|737.38|745.87|738.07|745.14|737.34|24
1655808250000|2022-06-21 10:44:10|745.17|737.37|745.28|737.48|745.39|737.59|745.09|737.29|26
1655808260000|2022-06-21 10:44:20|745.23|737.43|744.38|736.58|745.25|737.45|744.38|736.58|28
1655808270000|2022-06-21 10:44:30|744.39|736.59|745|737.2|745|737.2|744.35|736.55|32
1655808280000|2022-06-21 10:44:40|745.01|737.21|744.89|737.09|745.18|737.38|744.87|737.07|23
1655808290000|2022-06-21 10:44:50|744.87|737.07|744.87|737.07|745.1|737.3|744.84|737.04|24
1655808300000|2022-06-21 10:45:00|744.89|737.09|745.04|737.24|745.17|737.37|744.87|737.07|20
1655808310000|2022-06-21 10:45:10|745.1|737.3|745.15|737.35|745.19|737.39|745.04|737.24|26
1655808320000|2022-06-21 10:45:20|745.14|737.34|745.08|737.28|745.16|737.36|745.08|737.28|18
1655808330000|2022-06-21 10:45:30|745.11|737.31|745.19|737.39|745.23|737.43|745.11|737.31|17
1655808340000|2022-06-21 10:45:40|745.22|737.42|746.01|738.21|746.05|738.25|745.17|737.37|29
1655808350000|2022-06-21 10:45:50|746.07|738.27|746.4|738.6|746.54|738.74|745.99|738.19|30
1655808360000|2022-06-21 10:46:00|746.41|738.61|746.03|738.23|746.54|738.74|746|738.2|29
1655808370000|2022-06-21 10:46:10|746.07|738.27|745.99|738.19|746.19|738.39|745.98|738.18|24
1655808380000|2022-06-21 10:46:20|746|738.2|746.56|738.76|746.74|738.94|746|738.2|24
1655808390000|2022-06-21 10:46:30|746.52|738.72|746.57|738.77|746.89|739.09|746.37|738.57|29
1655808400000|2022-06-21 10:46:40|746.53|738.73|746.55|738.75|746.61|738.81|746.39|738.59|30
1655808410000|2022-06-21 10:46:50|746.57|738.77|746.56|738.76|746.62|738.82|746.42|738.62|24
1655808420000|2022-06-21 10:47:00|746.59|738.79|746.42|738.62|746.91|739.11|746.42|738.62|28
1655808430000|2022-06-21 10:47:10|746.44|738.64|746.61|738.81|746.63|738.83|746.44|738.64|22
1655808440000|2022-06-21 10:47:20|746.62|738.82|746.61|738.81|746.74|738.94|746.46|738.66|27
1655808450000|2022-06-21 10:47:30|746.62|738.82|745.95|738.15|746.64|738.84|745.95|738.15|27
1655808460000|2022-06-21 10:47:40|745.9|738.1|745.41|737.61|746.01|738.21|745.38|737.58|28
1655808470000|2022-06-21 10:47:50|745.38|737.58|745.53|737.73|745.53|737.73|744.99|737.19|23
1655808480000|2022-06-21 10:48:00|745.7|737.9|745.29|737.49|745.83|738.03|745.29|737.49|30
1655808490000|2022-06-21 10:48:10|745.26|737.46|744.73|736.93|745.26|737.46|744.71|736.91|30
1655808500000|2022-06-21 10:48:20|745.03|737.23|744.97|737.17|745.15|737.35|744.68|736.88|21
1655808510000|2022-06-21 10:48:30|744.87|737.07|744.66|736.86|745.24|737.44|744.66|736.86|24
1655808520000|2022-06-21 10:48:40|744.48|736.68|744.99|737.19|745.06|737.26|744.46|736.66|21
1655808530000|2022-06-21 10:48:50|745.05|737.25|744.63|736.83|745.05|737.25|744.63|736.83|25
1655808540000|2022-06-21 10:49:00|744.62|736.82|744.1|736.3|744.81|737.01|744.09|736.29|32
1655808550000|2022-06-21 10:49:10|744.08|736.28|744.14|736.34|744.5|736.7|743.92|736.12|27
1655808560000|2022-06-21 10:49:20|744.13|736.33|743.92|736.12|744.21|736.41|743.92|736.12|21
1655808570000|2022-06-21 10:49:30|743.91|736.11|743.91|736.11|744.04|736.24|743.77|735.97|19
1655808580000|2022-06-21 10:49:40|743.78|735.98|743.74|735.94|744.02|736.22|743.68|735.88|24
1655808590000|2022-06-21 10:49:50|743.7|735.9|743.2|735.4|743.85|736.05|743.2|735.4|26
1655808600000|2022-06-21 10:50:00|743.21|735.41|743.02|735.22|743.26|735.46|743.02|735.22|30
1655808610000|2022-06-21 10:50:10|743.04|735.24|742.96|735.16|743.17|735.37|742.96|735.16|35
1655808620000|2022-06-21 10:50:20|742.98|735.18|743.01|735.21|743.2|735.4|742.88|735.08|26
1655808630000|2022-06-21 10:50:30|742.99|735.19|742.97|735.17|743.1|735.3|742.83|735.03|21
1655808640000|2022-06-21 10:50:40|742.95|735.15|742.82|735.02|743|735.2|742.77|734.97|24
1655808650000|2022-06-21 10:50:50|742.87|735.07|742.49|734.69|742.9|735.1|742.44|734.64|26
1655808660000|2022-06-21 10:51:00|742.52|734.72|742.22|734.42|742.55|734.75|741.98|734.18|19
1655808670000|2022-06-21 10:51:10|742.18|734.38|742.05|734.25|742.25|734.45|742.05|734.25|17
1655808680000|2022-06-21 10:51:20|742.04|734.24|741.4|733.6|742.19|734.39|741.37|733.57|26
1655808690000|2022-06-21 10:51:30|741.45|733.65|741.77|733.97|741.95|734.15|741.41|733.61|20
1655808700000|2022-06-21 10:51:40|741.76|733.96|741.69|733.89|742.07|734.27|741.6|733.8|16
1655808710000|2022-06-21 10:51:50|741.91|734.11|741.67|733.87|741.91|734.11|741.62|733.82|21
1655808720000|2022-06-21 10:52:00|741.68|733.88|741.69|733.89|741.75|733.95|741.62|733.82|21
1655808730000|2022-06-21 10:52:10|741.95|734.15|741.74|733.94|741.95|734.15|741.7|733.9|19
1655808740000|2022-06-21 10:52:20|741.75|733.95|741.95|734.15|741.95|734.15|741.73|733.93|18
1655808750000|2022-06-21 10:52:30|741.98|734.18|742.06|734.26|742.11|734.31|741.83|734.03|21
1655808760000|2022-06-21 10:52:40|742.02|734.22|742.02|734.22|742.06|734.26|741.97|734.17|15
1655808770000|2022-06-21 10:52:50|742.08|734.28|741.97|734.17|742.08|734.28|741.9|734.1|21
1655808780000|2022-06-21 10:53:00|741.98|734.18|741.85|734.05|742.04|734.24|741.69|733.89|21
1655808790000|2022-06-21 10:53:10|741.83|734.03|742.56|734.76|742.88|735.08|741.83|734.03|33
1655808800000|2022-06-21 10:53:20|742.57|734.77|742.98|735.18|743.1|735.3|742.57|734.77|26
1655808810000|2022-06-21 10:53:30|742.99|735.19|743.42|735.62|743.62|735.82|742.96|735.16|25
1655808820000|2022-06-21 10:53:40|743.43|735.63|744.77|736.97|744.77|736.97|743.43|735.63|24
1655808830000|2022-06-21 10:53:50|744.34|736.54|744.26|736.46|744.51|736.71|744.25|736.45|27
1655808840000|2022-06-21 10:54:00|744.22|736.42|744.15|736.35|744.23|736.43|743.97|736.17|25
1655808850000|2022-06-21 10:54:10|744.14|736.34|744.16|736.36|744.16|736.36|744.01|736.21|21
1655808860000|2022-06-21 10:54:20|744.14|736.34|744.09|736.29|744.14|736.34|744.06|736.26|12
1655808870000|2022-06-21 10:54:30|744.11|736.31|744.63|736.83|744.9|737.1|744.11|736.31|24
1655808880000|2022-06-21 10:54:40|744.75|736.95|745|737.2|745.28|737.48|744.68|736.88|31
1655808890000|2022-06-21 10:54:50|744.99|737.19|744.92|737.12|745.03|737.23|744.86|737.06|25
1655808900000|2022-06-21 10:55:00|744.93|737.13|744.94|737.14|745.12|737.32|744.82|737.02|27
1655808910000|2022-06-21 10:55:10|744.95|737.15|744.73|736.93|744.97|737.17|744.69|736.89|26
1655808920000|2022-06-21 10:55:20|744.74|736.94|744.74|736.94|744.86|737.06|744.65|736.85|23
1655808930000|2022-06-21 10:55:30|744.67|736.87|744.51|736.71|744.86|737.06|744.51|736.71|27
1655808940000|2022-06-21 10:55:40|744.35|736.55|743.78|735.98|744.35|736.55|743.78|735.98|30
1655808950000|2022-06-21 10:55:50|743.83|736.03|743.11|735.31|743.98|736.18|742.99|735.19|32
1655808960000|2022-06-21 10:56:00|742.99|735.19|742.36|734.56|743.01|735.21|742.18|734.38|30
1655808970000|2022-06-21 10:56:10|742.37|734.57|742.98|735.18|743.18|735.38|742.35|734.55|28
1655808980000|2022-06-21 10:56:20|742.99|735.19|742.96|735.16|743.01|735.21|742.88|735.08|22
1655808990000|2022-06-21 10:56:30|742.9|735.1|742.82|735.02|742.98|735.18|742.81|735.01|25
1655809000000|2022-06-21 10:56:40|742.83|735.03|742.95|735.15|743.19|735.39|742.83|735.03|24
1655809010000|2022-06-21 10:56:50|742.96|735.16|742.99|735.19|743.12|735.32|742.95|735.15|22
1655809020000|2022-06-21 10:57:00|743.01|735.21|742.78|734.98|743.05|735.25|742.71|734.91|24
1655809030000|2022-06-21 10:57:10|742.81|735.01|742.45|734.65|742.81|735.01|742.3|734.5|26
1655809040000|2022-06-21 10:57:20|742.37|734.57|742.06|734.26|742.38|734.58|742.06|734.26|26
1655809050000|2022-06-21 10:57:30|742.08|734.28|742.57|734.77|742.63|734.83|742.08|734.28|25
1655809060000|2022-06-21 10:57:40|742.6|734.8|742.16|734.36|742.68|734.88|742.16|734.36|23
1655809070000|2022-06-21 10:57:50|742.15|734.35|742.15|734.35|742.4|734.6|742.13|734.33|26
1655809080000|2022-06-21 10:58:00|742.14|734.34|742.06|734.26|742.22|734.42|742.06|734.26|16
1655809090000|2022-06-21 10:58:10|742.07|734.27|741.94|734.14|742.12|734.32|741.93|734.13|11
1655809100000|2022-06-21 10:58:20|741.93|734.13|741.93|734.13|741.94|734.14|741.93|734.13|5
1655809110000|2022-06-21 10:58:30|741.95|734.15|741.85|734.05|742.13|734.33|741.83|734.03|14
1655809120000|2022-06-21 10:58:40|741.87|734.07|741.92|734.12|741.92|734.12|741.87|734.07|3
1655809130000|2022-06-21 10:58:50|741.9|734.1|741.9|734.1|741.92|734.12|741.88|734.08|8
1655809140000|2022-06-21 10:59:00|741.87|734.07|741.84|734.04|741.88|734.08|741.74|733.94|22
1655809150000|2022-06-21 10:59:10|741.83|734.03|741.87|734.07|741.87|734.07|741.79|733.99|5
1655809160000|2022-06-21 10:59:20|741.93|734.13|743.35|735.55|743.35|735.55|741.87|734.07|28
1655809170000|2022-06-21 10:59:30|743.44|735.64|744.32|736.52|744.38|736.58|743.3|735.5|35
1655809180000|2022-06-21 10:59:40|744.31|736.51|743.73|735.93|744.42|736.62|743.68|735.88|28
1655809190000|2022-06-21 10:59:50|743.72|735.92|744.01|736.21|744.05|736.25|743.68|735.88|15
1655809200000|2022-06-21 11:00:00|744.04|736.24|743.13|735.33|744.16|736.36|743.13|735.33|30
1655809210000|2022-06-21 11:00:10|743.11|735.31|743.12|735.32|743.27|735.47|743.06|735.26|14
1655809220000|2022-06-21 11:00:20|743.17|735.37|742.98|735.18|743.17|735.37|742.66|734.86|27
1655809230000|2022-06-21 11:00:30|743|735.2|743.05|735.25|743.19|735.39|742.96|735.16|20
1655809240000|2022-06-21 11:00:40|743.04|735.24|742.19|734.39|743.04|735.24|742.19|734.39|18
1655809250000|2022-06-21 11:00:50|742.17|734.37|742.17|734.37|742.27|734.47|742.15|734.35|25
1655809260000|2022-06-21 11:01:00|742.16|734.36|741.93|734.13|742.25|734.45|741.93|734.13|20
1655809270000|2022-06-21 11:01:10|741.95|734.15|741.79|733.99|742.02|734.22|741.79|733.99|12
1655809280000|2022-06-21 11:01:20|741.88|734.08|741.93|734.13|742.1|734.3|741.79|733.99|23
1655809290000|2022-06-21 11:01:30|741.95|734.15|741.92|734.12|741.98|734.18|741.87|734.07|23
1655809300000|2022-06-21 11:01:40|741.91|734.11|741.88|734.08|742.01|734.21|741.74|733.94|23
1655809310000|2022-06-21 11:01:50|741.83|734.03|742.49|734.69|742.57|734.77|741.77|733.97|31
1655809320000|2022-06-21 11:02:00|742.56|734.76|742.15|734.35|742.61|734.81|742.12|734.32|20
1655809330000|2022-06-21 11:02:10|742.16|734.36|742.3|734.5|742.31|734.51|742.1|734.3|20
1655809340000|2022-06-21 11:02:20|742.32|734.52|743.01|735.21|743.07|735.27|742.32|734.52|24
1655809350000|2022-06-21 11:02:30|742.91|735.11|743.42|735.62|743.62|735.82|742.91|735.11|26
1655809360000|2022-06-21 11:02:40|743.4|735.6|743.26|735.46|743.53|735.73|743.24|735.44|22
1655809370000|2022-06-21 11:02:50|743.28|735.48|743.35|735.55|743.55|735.75|743.28|735.48|21
1655809380000|2022-06-21 11:03:00|743.34|735.54|743.24|735.44|743.58|735.78|743.24|735.44|13
1655809390000|2022-06-21 11:03:10|743.23|735.43|743.43|735.63|743.53|735.73|743.1|735.3|21
1655809400000|2022-06-21 11:03:20|743.41|735.61|743.19|735.39|743.41|735.61|742.94|735.14|25
1655809410000|2022-06-21 11:03:30|743.18|735.38|743.9|736.1|744.05|736.25|743.14|735.34|27
1655809420000|2022-06-21 11:03:40|744.15|736.35|744.15|736.35|744.2|736.4|744.03|736.23|19
1655809430000|2022-06-21 11:03:50|744.16|736.36|743.87|736.07|744.19|736.39|743.87|736.07|18
1655809440000|2022-06-21 11:04:00|743.86|736.06|744.41|736.61|744.41|736.61|743.86|736.06|15
1655809450000|2022-06-21 11:04:10|744.46|736.66|744.29|736.49|744.91|737.11|744.29|736.49|27
1655809460000|2022-06-21 11:04:20|744.28|736.48|744.18|736.38|744.32|736.52|744.18|736.38|28
1655809470000|2022-06-21 11:04:30|744.19|736.39|744.21|736.41|744.28|736.48|744.17|736.37|14
1655809480000|2022-06-21 11:04:40|744.17|736.37|743.57|735.77|744.29|736.49|743.57|735.77|21
1655809490000|2022-06-21 11:04:50|743.56|735.76|742.25|734.45|743.57|735.77|742.25|734.45|30
1655809500000|2022-06-21 11:05:00|742.34|734.54|742.07|734.27|742.34|734.54|741.99|734.19|24
1655809510000|2022-06-21 11:05:10|742.06|734.26|741.72|733.92|742.17|734.37|741.71|733.91|28
1655809520000|2022-06-21 11:05:20|741.71|733.91|741.93|734.13|741.95|734.15|741.66|733.86|14
1655809530000|2022-06-21 11:05:30|741.91|734.11|741.49|733.69|741.91|734.11|741.49|733.69|26
1655809540000|2022-06-21 11:05:40|741.52|733.72|741.71|733.91|741.94|734.14|741.52|733.72|20
1655809550000|2022-06-21 11:05:50|741.66|733.86|741.16|733.36|741.66|733.86|741.09|733.29|19
1655809560000|2022-06-21 11:06:00|741.39|733.59|741.01|733.21|741.42|733.62|740.95|733.15|25
1655809570000|2022-06-21 11:06:10|740.99|733.19|741.11|733.31|741.17|733.37|740.93|733.13|28
1655809580000|2022-06-21 11:06:20|741.12|733.32|742.47|734.67|742.57|734.77|741.09|733.29|36
1655809590000|2022-06-21 11:06:30|742.52|734.72|742.7|734.9|742.71|734.91|742.46|734.66|27
1655809600000|2022-06-21 11:06:40|742.68|734.88|742.39|734.59|742.7|734.9|742.39|734.59|23
1655809610000|2022-06-21 11:06:50|742.38|734.58|742.47|734.67|742.54|734.74|742.38|734.58|19
1655809620000|2022-06-21 11:07:00|742.46|734.66|742.88|735.08|743.02|735.22|742.46|734.66|27
1655809630000|2022-06-21 11:07:10|742.89|735.09|743.6|735.8|743.62|735.82|742.89|735.09|26
1655809640000|2022-06-21 11:07:20|743.58|735.78|744.17|736.37|744.51|736.71|743.22|735.42|28
1655809650000|2022-06-21 11:07:30|743.94|736.14|743.96|736.16|744.46|736.66|743.75|735.95|31
1655809660000|2022-06-21 11:07:40|744.19|736.39|743.53|735.73|744.19|736.39|743.53|735.73|20
1655809670000|2022-06-21 11:07:50|743.5|735.7|742.27|734.47|743.52|735.72|742.27|734.47|34
1655809680000|2022-06-21 11:08:00|742.3|734.5|742|734.2|742.41|734.61|742|734.2|29
1655809690000|2022-06-21 11:08:10|741.99|734.19|741.99|734.19|742.13|734.33|741.72|733.92|32
1655809700000|2022-06-21 11:08:20|741.96|734.16|741.27|733.47|741.96|734.16|741.18|733.38|32
1655809710000|2022-06-21 11:08:30|741.26|733.46|740.36|732.56|741.33|733.53|740.36|732.56|30
1655809720000|2022-06-21 11:08:40|740.35|732.55|739.83|732.03|740.37|732.57|739.75|731.95|32
1655809730000|2022-06-21 11:08:50|739.69|731.89|739.66|731.86|739.8|732|739.65|731.85|28
1655809740000|2022-06-21 11:09:00|739.64|731.84|739.08|731.28|739.69|731.89|739.08|731.28|28
1655809750000|2022-06-21 11:09:10|739.26|731.46|738.86|731.06|739.32|731.52|738.79|730.99|32
1655809760000|2022-06-21 11:09:20|738.88|731.08|739.04|731.24|739.2|731.4|738.43|730.63|30
1655809770000|2022-06-21 11:09:30|739.05|731.25|739.06|731.26|739.08|731.28|738.79|730.99|27
1655809780000|2022-06-21 11:09:40|738.99|731.19|739.07|731.27|739.08|731.28|738.77|730.97|23
1655809790000|2022-06-21 11:09:50|738.95|731.15|739.36|731.56|739.36|731.56|738.77|730.97|23
1655809800000|2022-06-21 11:10:00|739.31|731.51|738.99|731.19|739.33|731.53|738.93|731.13|19
1655809810000|2022-06-21 11:10:10|739.01|731.21|739.31|731.51|739.42|731.62|739.01|731.21|27
1655809820000|2022-06-21 11:10:20|739.34|731.54|739.3|731.5|739.4|731.6|739.3|731.5|15
1655809830000|2022-06-21 11:10:30|739.28|731.48|740.2|732.4|740.23|732.43|739.24|731.44|21
1655809840000|2022-06-21 11:10:40|740.21|732.41|740.56|732.76|740.62|732.82|740.21|732.41|18
1655809850000|2022-06-21 11:10:50|740.68|732.88|742.14|734.34|742.45|734.65|740.68|732.88|35
1655809860000|2022-06-21 11:11:00|742.16|734.36|744.23|736.43|744.44|736.64|742.12|734.32|38
1655809870000|2022-06-21 11:11:10|744.27|736.47|744|736.2|744.87|737.07|743.71|735.91|29
1655809880000|2022-06-21 11:11:20|744.05|736.25|743.06|735.26|744.14|736.34|742.98|735.18|33
1655809890000|2022-06-21 11:11:30|743.05|735.25|743|735.2|743.39|735.59|743|735.2|25
1655809900000|2022-06-21 11:11:40|742.98|735.18|743.54|735.74|743.54|735.74|742.79|734.99|30
1655809910000|2022-06-21 11:11:50|743.56|735.76|744.07|736.27|744.39|736.59|743.56|735.76|29
1655809920000|2022-06-21 11:12:00|744.28|736.48|743.79|735.99|744.37|736.57|743.79|735.99|30
1655809930000|2022-06-21 11:12:10|743.68|735.88|742.59|734.79|743.78|735.98|742.25|734.45|33
1655809940000|2022-06-21 11:12:20|742.62|734.82|742.4|734.6|742.65|734.85|742.24|734.44|26
1655809950000|2022-06-21 11:12:30|742.41|734.61|743.34|735.54|743.34|735.54|742.41|734.61|31
1655809960000|2022-06-21 11:12:40|743.28|735.48|743.29|735.49|743.4|735.6|743.18|735.38|29
1655809970000|2022-06-21 11:12:50|743.3|735.5|743.01|735.21|743.38|735.58|743.01|735.21|29
1655809980000|2022-06-21 11:13:00|743|735.2|741.94|734.14|743|735.2|741.93|734.13|29
1655809990000|2022-06-21 11:13:10|741.89|734.09|742.09|734.29|742.38|734.58|741.88|734.08|26
1655810000000|2022-06-21 11:13:20|742.18|734.38|743.44|735.64|743.44|735.64|742.16|734.36|31
1655810010000|2022-06-21 11:13:30|743.41|735.61|743.29|735.49|743.5|735.7|743.09|735.29|21
1655810020000|2022-06-21 11:13:40|743.22|735.42|742.84|735.04|743.32|735.52|742.81|735.01|25
1655810030000|2022-06-21 11:13:50|742.95|735.15|742.68|734.88|743|735.2|742.68|734.88|21
1655810040000|2022-06-21 11:14:00|742.67|734.87|742.2|734.4|742.67|734.87|741.91|734.11|24
1655810050000|2022-06-21 11:14:10|742.19|734.39|742.34|734.54|742.34|734.54|741.85|734.05|28
1655810060000|2022-06-21 11:14:20|742.35|734.55|742.64|734.84|742.64|734.84|741.86|734.06|32
1655810070000|2022-06-21 11:14:30|742.56|734.76|742.46|734.66|742.56|734.76|742.27|734.47|28
1655810080000|2022-06-21 11:14:40|742.47|734.67|742.49|734.69|742.76|734.96|742.42|734.62|24
1655810090000|2022-06-21 11:14:50|742.47|734.67|742.59|734.79|742.71|734.91|742.47|734.67|23
1655810100000|2022-06-21 11:15:00|742.53|734.73|742.7|734.9|742.74|734.94|742.5|734.7|24
1655810110000|2022-06-21 11:15:10|742.71|734.91|742.45|734.65|742.73|734.93|742.33|734.53|24
1655810120000|2022-06-21 11:15:20|742.46|734.66|742.38|734.58|742.54|734.74|742.38|734.58|22
1655810130000|2022-06-21 11:15:30|742.37|734.57|742.46|734.66|742.54|734.74|742.29|734.49|22
1655810140000|2022-06-21 11:15:40|742.45|734.65|742.39|734.59|742.67|734.87|742.39|734.59|26
1655810150000|2022-06-21 11:15:50|742.4|734.6|742.53|734.73|742.58|734.78|742.24|734.44|24
1655810160000|2022-06-21 11:16:00|742.58|734.78|741.96|734.16|742.58|734.78|741.82|734.02|27
1655810170000|2022-06-21 11:16:10|741.84|734.04|741.21|733.41|741.86|734.06|740.98|733.18|33
1655810180000|2022-06-21 11:16:20|741.2|733.4|741.45|733.65|741.45|733.65|740.97|733.17|30
1655810190000|2022-06-21 11:16:30|741.5|733.7|742.25|734.45|742.48|734.68|741.5|733.7|31
1655810200000|2022-06-21 11:16:40|742.26|734.46|742.34|734.54|742.48|734.68|742.15|734.35|20
1655810210000|2022-06-21 11:16:50|742.35|734.55|741.87|734.07|742.55|734.75|741.87|734.07|27
1655810220000|2022-06-21 11:17:00|741.89|734.09|741.64|733.84|742|734.2|741.64|733.84|24
1655810230000|2022-06-21 11:17:10|741.69|733.89|740.86|733.06|741.73|733.93|740.85|733.05|30
1655810240000|2022-06-21 11:17:20|740.87|733.07|740.74|732.94|741.13|733.33|740.74|732.94|22
1655810250000|2022-06-21 11:17:30|740.73|732.93|740.98|733.18|741.09|733.29|740.73|732.93|23
1655810260000|2022-06-21 11:17:40|740.93|733.13|740.92|733.12|740.99|733.19|740.63|732.83|27
1655810270000|2022-06-21 11:17:50|740.94|733.14|740.6|732.8|741.1|733.3|740.59|732.79|27
1655810280000|2022-06-21 11:18:00|740.55|732.75|740.75|732.95|740.89|733.09|740.55|732.75|16
1655810290000|2022-06-21 11:18:10|740.72|732.92|740.94|733.14|740.94|733.14|740.7|732.9|9
1655810300000|2022-06-21 11:18:20|740.93|733.13|741.27|733.47|741.36|733.56|740.87|733.07|23
1655810310000|2022-06-21 11:18:30|741.28|733.48|741.45|733.65|741.55|733.75|741.28|733.48|23
1655810320000|2022-06-21 11:18:40|741.46|733.66|741.06|733.26|741.46|733.66|740.94|733.14|24
1655810330000|2022-06-21 11:18:50|741.08|733.28|741.59|733.79|741.61|733.81|741.08|733.28|23
1655810340000|2022-06-21 11:19:00|741.57|733.77|741.45|733.65|741.58|733.78|741.37|733.57|22
1655810350000|2022-06-21 11:19:10|741.49|733.69|742.03|734.23|742.03|734.23|741.49|733.69|25
1655810360000|2022-06-21 11:19:20|741.96|734.16|742.04|734.24|742.11|734.31|741.82|734.02|26
1655810370000|2022-06-21 11:19:30|742.03|734.23|742.63|734.83|742.63|734.83|741.95|734.15|22
1655810380000|2022-06-21 11:19:40|742.55|734.75|742.29|734.49|742.56|734.76|742.2|734.4|26
1655810390000|2022-06-21 11:19:50|742.37|734.57|742.46|734.66|742.52|734.72|742.1|734.3|20
1655810400000|2022-06-21 11:20:00|742.45|734.65|742.17|734.37|742.49|734.69|742.03|734.23|24
1655810410000|2022-06-21 11:20:10|742.14|734.34|742.2|734.4|742.44|734.64|742.07|734.27|26
1655810420000|2022-06-21 11:20:20|742.21|734.41|741.43|733.63|742.33|734.53|741.43|733.63|29
1655810430000|2022-06-21 11:20:30|741.42|733.62|741.17|733.37|741.43|733.63|741.06|733.26|26
1655810440000|2022-06-21 11:20:40|741.25|733.45|741.19|733.39|741.27|733.47|740.8|733|27
1655810450000|2022-06-21 11:20:50|741.01|733.21|740.74|732.94|741.14|733.34|740.73|732.93|29
1655810460000|2022-06-21 11:21:00|740.75|732.95|740.46|732.66|740.86|733.06|740.33|732.53|17
1655810470000|2022-06-21 11:21:10|740.41|732.61|740.53|732.73|740.73|732.93|740.32|732.52|27
1655810480000|2022-06-21 11:21:20|740.55|732.75|740.46|732.66|740.55|732.75|740.3|732.5|27
1655810490000|2022-06-21 11:21:30|740.42|732.62|740.37|732.57|740.45|732.65|740.34|732.54|15
1655810500000|2022-06-21 11:21:40|740.25|732.45|739.87|732.07|740.25|732.45|739.81|732.01|20
1655810510000|2022-06-21 11:21:50|739.5|731.7|739.79|731.99|739.8|732|739.46|731.66|16
1655810520000|2022-06-21 11:22:00|739.77|731.97|739.69|731.89|739.77|731.97|739.43|731.63|19
1655810530000|2022-06-21 11:22:10|739.65|731.85|739.36|731.56|739.65|731.85|738.95|731.15|18
1655810540000|2022-06-21 11:22:20|739.34|731.54|738.35|730.55|739.4|731.6|738.23|730.43|32
1655810550000|2022-06-21 11:22:30|738.44|730.64|738.7|730.9|739.08|731.28|738.44|730.64|30
1655810560000|2022-06-21 11:22:40|738.72|730.92|738.59|730.79|739.2|731.4|738.47|730.67|28
1655810570000|2022-06-21 11:22:50|738.6|730.8|737.95|730.15|738.61|730.81|737.94|730.14|23
1655810580000|2022-06-21 11:23:00|737.9|730.1|737.94|730.14|738.3|730.5|737.83|730.03|21
1655810590000|2022-06-21 11:23:10|737.95|730.15|738.02|730.22|738.49|730.69|737.9|730.1|34
1655810600000|2022-06-21 11:23:20|738.03|730.23|737.97|730.17|738.23|730.43|737.97|730.17|26
1655810610000|2022-06-21 11:23:30|737.96|730.16|737.4|729.6|738.29|730.49|737.38|729.58|23
1655810620000|2022-06-21 11:23:40|737.36|729.56|737.27|729.47|737.71|729.91|737.25|729.45|32
1655810630000|2022-06-21 11:23:50|737.19|729.39|737.14|729.34|737.48|729.68|737.14|729.34|33
1655810640000|2022-06-21 11:24:00|737.13|729.33|737.32|729.52|737.53|729.73|737.13|729.33|29
1655810650000|2022-06-21 11:24:10|737.31|729.51|737.09|729.29|737.66|729.86|737.07|729.27|32
1655810660000|2022-06-21 11:24:20|737.07|729.27|737.39|729.59|737.48|729.68|737.07|729.27|30
1655810670000|2022-06-21 11:24:30|737.4|729.6|737.58|729.78|737.71|729.91|737.4|729.6|22
1655810680000|2022-06-21 11:24:40|737.53|729.73|737.65|729.85|737.65|729.85|737.36|729.56|8
1655810690000|2022-06-21 11:24:50|737.47|729.67|737.7|729.9|737.72|729.92|737.47|729.67|10
1655810700000|2022-06-21 11:25:00|737.69|729.89|737.09|729.29|737.76|729.96|737.09|729.29|24
1655810710000|2022-06-21 11:25:10|737.08|729.28|737.52|729.72|737.52|729.72|736.9|729.1|26
1655810720000|2022-06-21 11:25:20|737.38|729.58|737.22|729.42|737.51|729.71|737.22|729.42|26
1655810730000|2022-06-21 11:25:30|737.23|729.43|737.16|729.36|737.36|729.56|737.13|729.33|28
1655810740000|2022-06-21 11:25:40|737.22|729.42|737.07|729.27|737.25|729.45|737.03|729.23|27
1655810750000|2022-06-21 11:25:50|737.13|729.33|737.12|729.32|737.15|729.35|737.07|729.27|11
1655810760000|2022-06-21 11:26:00|737.09|729.29|737.06|729.26|737.13|729.33|737.02|729.22|16
1655810770000|2022-06-21 11:26:10|737.12|729.32|736.43|728.63|737.12|729.32|736.25|728.45|24
1655810780000|2022-06-21 11:26:20|736.42|728.62|736.33|728.53|736.61|728.81|736.3|728.5|16
1655810790000|2022-06-21 11:26:30|736.37|728.57|736.28|728.48|736.37|728.57|736.15|728.35|13
1655810800000|2022-06-21 11:26:40|736.26|728.46|735.07|727.27|736.28|728.48|735.07|727.27|28
1655810810000|2022-06-21 11:26:50|735.06|727.26|734.38|726.58|735.06|727.26|734.38|726.58|27
1655810820000|2022-06-21 11:27:00|734.37|726.57|733.77|725.97|734.38|726.58|733.47|725.67|30
1655810830000|2022-06-21 11:27:10|733.73|725.93|733.45|725.65|734.26|726.46|733.42|725.62|31
1655810840000|2022-06-21 11:27:20|733.52|725.72|733.6|725.8|733.92|726.12|733.48|725.68|30
1655810850000|2022-06-21 11:27:30|733.74|725.94|733.63|725.83|733.79|725.99|733.59|725.79|21
1655810860000|2022-06-21 11:27:40|733.64|725.84|733.65|725.85|733.7|725.9|733.57|725.77|19
1655810870000|2022-06-21 11:27:50|733.67|725.87|733.3|725.5|733.67|725.87|733.24|725.44|20
1655810880000|2022-06-21 11:28:00|733.24|725.44|733.6|725.8|733.8|726|733.2|725.4|26
1655810890000|2022-06-21 11:28:10|733.64|725.84|733.6|725.8|733.77|725.97|733.49|725.69|29
1655810900000|2022-06-21 11:28:20|733.57|725.77|733.41|725.61|733.58|725.78|733.34|725.54|27
1655810910000|2022-06-21 11:28:30|733.42|725.62|733.68|725.88|733.7|725.9|733.41|725.61|24
1655810920000|2022-06-21 11:28:40|733.65|725.85|733.44|725.64|733.71|725.91|733.4|725.6|20
1655810930000|2022-06-21 11:28:50|733.76|725.96|733.75|725.95|733.78|725.98|733.7|725.9|14
1655810940000|2022-06-21 11:29:00|733.73|725.93|733.67|725.87|733.75|725.95|733.67|725.87|21
1655810950000|2022-06-21 11:29:10|733.7|725.9|732.91|725.11|733.7|725.9|732.75|724.95|21
1655810960000|2022-06-21 11:29:20|732.89|725.09|732.39|724.59|732.94|725.14|732.39|724.59|21
1655810970000|2022-06-21 11:29:30|732.37|724.57|732.42|724.62|732.52|724.72|732.34|724.54|23
1655810980000|2022-06-21 11:29:40|732.41|724.61|732.36|724.56|732.47|724.67|732.3|724.5|26
1655810990000|2022-06-21 11:29:50|732.38|724.58|732.42|724.62|732.54|724.74|732.38|724.58|14
1655811000000|2022-06-21 11:30:00|732.44|724.64|733.09|725.29|733.33|725.53|732.42|724.62|28
1655811010000|2022-06-21 11:30:10|733.11|725.31|732.78|724.98|733.11|725.31|732.58|724.78|21
1655811020000|2022-06-21 11:30:20|732.63|724.83|731.66|723.86|732.63|724.83|731.36|723.56|25
1655811030000|2022-06-21 11:30:30|731.72|723.92|731.23|723.43|731.72|723.92|731.22|723.42|30
1655811040000|2022-06-21 11:30:40|731.22|723.42|731.17|723.37|731.31|723.51|731.13|723.33|26
1655811050000|2022-06-21 11:30:50|731.13|723.33|731.2|723.4|731.67|723.87|731.12|723.32|23
1655811060000|2022-06-21 11:31:00|731.22|723.42|731.59|723.79|731.6|723.8|731.22|723.42|17
1655811070000|2022-06-21 11:31:10|731.52|723.72|731.21|723.41|731.59|723.79|731.21|723.41|13
1655811080000|2022-06-21 11:31:20|731.22|723.42|731.19|723.39|731.59|723.79|731.19|723.39|20
1655811090000|2022-06-21 11:31:30|731.21|723.41|731.62|723.82|731.62|723.82|731.19|723.39|16
1655811100000|2022-06-21 11:31:40|731.6|723.8|731.17|723.37|731.6|723.8|731.09|723.29|21
1655811110000|2022-06-21 11:31:50|731.14|723.34|731.53|723.73|731.53|723.73|731.14|723.34|18
1655811120000|2022-06-21 11:32:00|731.55|723.75|731.61|723.81|731.64|723.84|731.49|723.69|17
1655811130000|2022-06-21 11:32:10|731.24|723.44|731.04|723.24|731.49|723.69|731.04|723.24|17
1655811140000|2022-06-21 11:32:20|731.02|723.22|730.63|722.83|731.13|723.33|730.49|722.69|18
1655811150000|2022-06-21 11:32:30|730.65|722.85|730.64|722.84|730.84|723.04|730.63|722.83|22
1655811160000|2022-06-21 11:32:40|730.39|722.59|730.4|722.6|730.63|722.83|730.29|722.49|23
1655811170000|2022-06-21 11:32:50|730.41|722.61|730.39|722.59|730.51|722.71|730.39|722.59|15
1655811180000|2022-06-21 11:33:00|730.4|722.6|730.58|722.78|730.65|722.85|730.4|722.6|20
1655811190000|2022-06-21 11:33:10|730.63|722.83|731.41|723.61|731.41|723.61|730.62|722.82|30
1655811200000|2022-06-21 11:33:20|731.48|723.68|731.72|723.92|731.72|723.92|731.48|723.68|26
1655811210000|2022-06-21 11:33:30|731.71|723.91|731.59|723.79|731.75|723.95|731.55|723.75|23
1655811220000|2022-06-21 11:33:40|731.57|723.77|731.77|723.97|731.77|723.97|731.53|723.73|25
1655811230000|2022-06-21 11:33:50|731.74|723.94|731.94|724.14|731.94|724.14|731.62|723.82|25
1655811240000|2022-06-21 11:34:00|731.92|724.12|732.18|724.38|732.37|724.57|731.8|724|23
1655811250000|2022-06-21 11:34:10|732.23|724.43|732.44|724.64|732.46|724.66|732.18|724.38|27
1655811260000|2022-06-21 11:34:20|732.42|724.62|732.24|724.44|732.46|724.66|732.24|724.44|26
1655811270000|2022-06-21 11:34:30|731.85|724.05|732.24|724.44|732.39|724.59|731.85|724.05|22
1655811280000|2022-06-21 11:34:40|732.19|724.39|732.05|724.25|732.38|724.58|731.99|724.19|24
1655811290000|2022-06-21 11:34:50|732.08|724.28|731.61|723.81|732.36|724.56|731.61|723.81|14
1655811300000|2022-06-21 11:35:00|731.63|723.83|731.65|723.85|731.89|724.09|731.61|723.81|17
1655811310000|2022-06-21 11:35:10|731.62|723.82|731.02|723.22|731.65|723.85|730.99|723.19|18
1655811320000|2022-06-21 11:35:20|731.12|723.32|730.76|722.96|731.12|723.32|730.45|722.65|16
1655811330000|2022-06-21 11:35:30|730.8|723|730.42|722.62|730.93|723.13|730.37|722.57|14
1655811340000|2022-06-21 11:35:40|730.41|722.61|730.41|722.61|730.51|722.71|730.38|722.58|19
1655811350000|2022-06-21 11:35:50|730.34|722.54|730.34|722.54|730.45|722.65|730.29|722.49|26
1655811360000|2022-06-21 11:36:00|730.33|722.53|730.53|722.73|730.56|722.76|730.27|722.47|20
1655811370000|2022-06-21 11:36:10|730.5|722.7|730.77|722.97|730.91|723.11|730.5|722.7|17
1655811380000|2022-06-21 11:36:20|730.75|722.95|730.55|722.75|730.77|722.97|730.51|722.71|19
1655811390000|2022-06-21 11:36:30|730.3|722.5|729.92|722.12|730.32|722.52|729.75|721.95|29
1655811400000|2022-06-21 11:36:40|729.94|722.14|729.75|721.95|730.07|722.27|729.58|721.78|24
1655811410000|2022-06-21 11:36:50|729.73|721.93|729.75|721.95|729.77|721.97|729.61|721.81|19
1655811420000|2022-06-21 11:37:00|729.76|721.96|730.4|722.6|730.49|722.69|729.76|721.96|15
1655811430000|2022-06-21 11:37:10|730.38|722.58|729.92|722.12|730.45|722.65|729.92|722.12|22
1655811440000|2022-06-21 11:37:20|729.94|722.14|730.34|722.54|730.47|722.67|729.94|722.14|21
1655811450000|2022-06-21 11:37:30|730.21|722.41|729.53|721.73|730.41|722.61|729.53|721.73|32
1655811460000|2022-06-21 11:37:40|729.45|721.65|729.57|721.77|729.6|721.8|729.41|721.61|28
1655811470000|2022-06-21 11:37:50|729.5|721.7|729.59|721.79|729.87|722.07|729.3|721.5|30
1655811480000|2022-06-21 11:38:00|729.55|721.75|729.83|722.03|730.02|722.22|729.48|721.68|25
1655811490000|2022-06-21 11:38:10|730.01|722.21|730.42|722.62|730.47|722.67|730|722.2|27
1655811500000|2022-06-21 11:38:20|730.41|722.61|730.33|722.53|730.41|722.61|730.09|722.29|29
1655811510000|2022-06-21 11:38:30|730.4|722.6|730.02|722.22|730.4|722.6|730.02|722.22|27
1655811520000|2022-06-21 11:38:40|730.12|722.32|730.13|722.33|730.25|722.45|730.11|722.31|14
1655811530000|2022-06-21 11:38:50|730.2|722.4|730.31|722.51|730.31|722.51|729.95|722.15|26
1655811540000|2022-06-21 11:39:00|730.33|722.53|730.33|722.53|730.36|722.56|730.27|722.47|14
1655811550000|2022-06-21 11:39:10|730.34|722.54|730.34|722.54|730.38|722.58|730.32|722.52|14
1655811560000|2022-06-21 11:39:20|730.32|722.52|730.14|722.34|730.34|722.54|729.86|722.06|12
1655811570000|2022-06-21 11:39:30|730.24|722.44|729.72|721.92|730.28|722.48|729.61|721.81|15
1655811580000|2022-06-21 11:39:40|729.65|721.85|730.21|722.41|730.21|722.41|729.54|721.74|20
1655811590000|2022-06-21 11:39:50|730.24|722.44|729.62|721.82|730.24|722.44|729.54|721.74|21
1655811600000|2022-06-21 11:40:00|729.65|721.85|729.73|721.93|729.78|721.98|729.6|721.8|16
1655811610000|2022-06-21 11:40:10|729.62|721.82|729.82|722.02|729.86|722.06|729.56|721.76|13
1655811620000|2022-06-21 11:40:20|729.85|722.05|729.71|721.91|729.9|722.1|729.47|721.67|13
1655811630000|2022-06-21 11:40:30|729.5|721.7|729.63|721.83|729.76|721.96|729.5|721.7|16
1655811640000|2022-06-21 11:40:40|729.68|721.88|729.52|721.72|730.22|722.42|729.52|721.72|20
1655811650000|2022-06-21 11:40:50|729.54|721.74|729.67|721.87|729.73|721.93|729.54|721.74|23
1655811660000|2022-06-21 11:41:00|729.64|721.84|729.7|721.9|729.87|722.07|729.59|721.79|17
1655811670000|2022-06-21 11:41:10|729.68|721.88|728.78|720.98|729.78|721.98|728.78|720.98|22
1655811680000|2022-06-21 11:41:20|729.08|721.28|728.53|720.73|729.13|721.33|728.41|720.61|25
1655811690000|2022-06-21 11:41:30|728.52|720.72|728.06|720.26|728.88|721.08|728.06|720.26|24
1655811700000|2022-06-21 11:41:40|728.01|720.21|727.76|719.96|728.17|720.37|727.76|719.96|24
1655811710000|2022-06-21 11:41:50|727.7|719.9|726.71|718.91|727.7|719.9|726.5|718.7|30
1655811720000|2022-06-21 11:42:00|726.7|718.9|725.96|718.16|726.77|718.97|725.69|717.89|23
1655811730000|2022-06-21 11:42:10|725.97|718.17|727.27|719.47|727.27|719.47|725.97|718.17|32
1655811740000|2022-06-21 11:42:20|727.26|719.46|726.73|718.93|727.28|719.48|726.51|718.71|32
1655811750000|2022-06-21 11:42:30|726.52|718.72|726.87|719.07|727.04|719.24|726.51|718.71|20
1655811760000|2022-06-21 11:42:40|726.89|719.09|727|719.2|727.13|719.33|726.73|718.93|11
1655811770000|2022-06-21 11:42:50|726.97|719.17|726.76|718.96|727.05|719.25|726.76|718.96|17
1655811780000|2022-06-21 11:43:00|726.79|718.99|727.08|719.28|727.08|719.28|726.79|718.99|17
1655811790000|2022-06-21 11:43:10|727.05|719.25|726.41|718.61|727.08|719.28|726.41|718.61|18
1655811800000|2022-06-21 11:43:20|726.25|718.45|726.33|718.53|726.45|718.65|726.11|718.31|25
1655811810000|2022-06-21 11:43:30|726.32|718.52|726.36|718.56|726.39|718.59|726.17|718.37|27
1655811820000|2022-06-21 11:43:40|726.34|718.54|725.88|718.08|726.38|718.58|725.88|718.08|33
1655811830000|2022-06-21 11:43:50|725.96|718.16|726.29|718.49|726.29|718.49|725.58|717.78|30
1655811840000|2022-06-21 11:44:00|726.35|718.55|726.61|718.81|726.63|718.83|726.34|718.54|22
1655811850000|2022-06-21 11:44:10|726.62|718.82|726.63|718.83|726.66|718.86|726.57|718.77|16
1655811860000|2022-06-21 11:44:20|726.61|718.81|726.65|718.85|726.7|718.9|726.58|718.78|20
1655811870000|2022-06-21 11:44:30|726.67|718.87|726.27|718.47|726.67|718.87|726.11|718.31|22
1655811880000|2022-06-21 11:44:40|726.23|718.43|725.82|718.02|726.25|718.45|725.82|718.02|20
1655811890000|2022-06-21 11:44:50|725.81|718.01|725.75|717.95|726.08|718.28|725.68|717.88|25
1655811900000|2022-06-21 11:45:00|725.73|717.93|726.49|718.69|726.54|718.74|725.66|717.86|33
1655811910000|2022-06-21 11:45:10|726.46|718.66|726.26|718.46|726.49|718.69|726.25|718.45|26
1655811920000|2022-06-21 11:45:20|726.28|718.48|726.14|718.34|726.44|718.64|726.1|718.3|19
1655811930000|2022-06-21 11:45:30|726.16|718.36|726.36|718.56|726.54|718.74|726.15|718.35|27
1655811940000|2022-06-21 11:45:40|726.39|718.59|726.35|718.55|726.42|718.62|726.35|718.55|14
1655811950000|2022-06-21 11:45:50|726.37|718.57|726.37|718.57|726.46|718.66|726.35|718.55|15
1655811960000|2022-06-21 11:46:00|726.39|718.59|726.37|718.57|726.4|718.6|726.28|718.48|20
1655811970000|2022-06-21 11:46:10|726.38|718.58|726.55|718.75|726.58|718.78|726.37|718.57|28
1655811980000|2022-06-21 11:46:20|726.56|718.76|727.69|719.89|727.69|719.89|726.56|718.76|32
1655811990000|2022-06-21 11:46:30|727.7|719.9|727.86|720.06|728.1|720.3|727.64|719.84|21
1655812000000|2022-06-21 11:46:40|727.87|720.07|728.07|720.27|728.1|720.3|727.87|720.07|21
1655812010000|2022-06-21 11:46:50|728.1|720.3|727.96|720.16|728.1|720.3|727.9|720.1|24
1655812020000|2022-06-21 11:47:00|727.89|720.09|728.15|720.35|728.27|720.47|727.79|719.99|27
1655812030000|2022-06-21 11:47:10|728.14|720.34|727.82|720.02|728.18|720.38|727.6|719.8|29
1655812040000|2022-06-21 11:47:20|727.81|720.01|728.19|720.39|728.19|720.39|727.81|720.01|24
1655812050000|2022-06-21 11:47:30|728.31|720.51|728.32|720.52|728.37|720.57|728.22|720.42|19
1655812060000|2022-06-21 11:47:40|728.31|720.51|728.39|720.59|728.39|720.59|728.31|720.51|9
1655812070000|2022-06-21 11:47:50|728.45|720.65|728.32|720.52|728.47|720.67|728.3|720.5|21
1655812080000|2022-06-21 11:48:00|728.31|720.51|728.33|720.53|728.38|720.58|728.23|720.43|22
1655812090000|2022-06-21 11:48:10|728.31|720.51|728.34|720.54|728.53|720.73|728.29|720.49|20
1655812100000|2022-06-21 11:48:20|728.16|720.36|727.13|719.33|728.18|720.38|727.08|719.28|31
1655812110000|2022-06-21 11:48:30|727.11|719.31|726.69|718.89|727.15|719.35|726.29|718.49|34
1655812120000|2022-06-21 11:48:40|726.26|718.46|726.69|718.89|726.9|719.1|726.21|718.41|26
1655812130000|2022-06-21 11:48:50|726.74|718.94|726.55|718.75|726.76|718.96|726.03|718.23|21
1655812140000|2022-06-21 11:49:00|726.62|718.82|726.92|719.12|726.93|719.13|726.57|718.77|23
1655812150000|2022-06-21 11:49:10|726.94|719.14|727.44|719.64|727.46|719.66|726.94|719.14|31
1655812160000|2022-06-21 11:49:20|727.47|719.67|727.4|719.6|727.47|719.67|727.37|719.57|23
1655812170000|2022-06-21 11:49:30|727.41|719.61|727.44|719.64|727.61|719.81|727.28|719.48|27
1655812180000|2022-06-21 11:49:40|727.42|719.62|727.46|719.66|727.65|719.85|727.35|719.55|27
1655812190000|2022-06-21 11:49:50|727.45|719.65|727.37|719.57|727.45|719.65|727.29|719.49|19
1655812200000|2022-06-21 11:50:00|727.38|719.58|727.52|719.72|727.55|719.75|727.25|719.45|25
1655812210000|2022-06-21 11:50:10|727.75|719.95|727.98|720.18|728.01|720.21|727.6|719.8|24
1655812220000|2022-06-21 11:50:20|727.97|720.17|727.66|719.86|727.97|720.17|727.45|719.65|27
1655812230000|2022-06-21 11:50:30|727.67|719.87|727.65|719.85|727.8|720|727.48|719.68|25
1655812240000|2022-06-21 11:50:40|727.78|719.98|727.49|719.69|727.81|720.01|727.31|719.51|22
1655812250000|2022-06-21 11:50:50|727.5|719.7|727.16|719.36|727.5|719.7|727.14|719.34|19
1655812260000|2022-06-21 11:51:00|727.2|719.4|727.35|719.55|727.39|719.59|727.2|719.4|27
1655812270000|2022-06-21 11:51:10|727.34|719.54|727.35|719.55|727.48|719.68|727.32|719.52|23
1655812280000|2022-06-21 11:51:20|727.39|719.59|726.7|718.9|727.39|719.59|726.69|718.89|22
1655812290000|2022-06-21 11:51:30|726.66|718.86|726.11|718.31|726.84|719.04|726.05|718.25|29
1655812300000|2022-06-21 11:51:40|726.21|718.41|725.47|717.67|726.21|718.41|725.47|717.67|28
1655812310000|2022-06-21 11:51:50|725.37|717.57|725.25|717.45|725.37|717.57|725.19|717.39|19
1655812320000|2022-06-21 11:52:00|725.26|717.46|725.71|717.91|725.79|717.99|725.22|717.42|34
1655812330000|2022-06-21 11:52:10|725.93|718.13|725.83|718.03|726.24|718.44|725.77|717.97|26
1655812340000|2022-06-21 11:52:20|725.84|718.04|726.19|718.39|726.31|718.51|725.8|718|29
1655812350000|2022-06-21 11:52:30|726.12|718.32|725.69|717.89|726.29|718.49|725.69|717.89|21
1655812360000|2022-06-21 11:52:40|725.74|717.94|725.38|717.58|726|718.2|725.38|717.58|26
1655812370000|2022-06-21 11:52:50|725.36|717.56|725.55|717.75|725.71|717.91|725.35|717.55|27
1655812380000|2022-06-21 11:53:00|725.53|717.73|725.58|717.78|725.93|718.13|725.44|717.64|32
1655812390000|2022-06-21 11:53:10|725.54|717.74|725.64|717.84|725.65|717.85|725.37|717.57|35
1655812400000|2022-06-21 11:53:20|725.6|717.8|726.37|718.57|726.39|718.59|725.5|717.7|34
1655812410000|2022-06-21 11:53:30|726.41|718.61|726.16|718.36|726.52|718.72|726.1|718.3|28
1655812420000|2022-06-21 11:53:40|726.03|718.23|725.71|717.91|726.42|718.62|725.69|717.89|29
1655812430000|2022-06-21 11:53:50|725.69|717.89|725.46|717.66|725.87|718.07|725.46|717.66|31
1655812440000|2022-06-21 11:54:00|725.48|717.68|725.29|717.49|725.8|718|725.04|717.24|29
1655812450000|2022-06-21 11:54:10|725.35|717.55|725.39|717.59|725.59|717.79|725.22|717.42|28
1655812460000|2022-06-21 11:54:20|725.42|717.62|725.37|717.57|725.52|717.72|725.09|717.29|34
1655812470000|2022-06-21 11:54:30|725.26|717.46|725.02|717.22|725.26|717.46|724.91|717.11|35
1655812480000|2022-06-21 11:54:40|724.98|717.18|724.9|717.1|724.98|717.18|724.77|716.97|25
1655812490000|2022-06-21 11:54:50|724.88|717.08|724.39|716.59|724.97|717.17|724.39|716.59|27
1655812500000|2022-06-21 11:55:00|724.4|716.6|723.83|716.03|724.45|716.65|723.83|716.03|27
1655812510000|2022-06-21 11:55:10|723.86|716.06|723.72|715.92|723.86|716.06|723.46|715.66|28
1655812520000|2022-06-21 11:55:20|723.63|715.83|724.02|716.22|724.16|716.36|723.63|715.83|25
1655812530000|2022-06-21 11:55:30|724.01|716.21|723.88|716.08|724.07|716.27|723.68|715.88|23
1655812540000|2022-06-21 11:55:40|723.93|716.13|724.31|716.51|724.38|716.58|723.89|716.09|26
1655812550000|2022-06-21 11:55:50|724.3|716.5|724.1|716.3|724.41|716.61|724.09|716.29|32
1655812560000|2022-06-21 11:56:00|724.12|716.32|724.3|716.5|724.3|716.5|724.04|716.24|29
1655812570000|2022-06-21 11:56:10|724.31|716.51|724.5|716.7|724.59|716.79|724.31|716.51|16
1655812580000|2022-06-21 11:56:20|724.54|716.74|724.37|716.57|724.58|716.78|724.33|716.53|26
1655812590000|2022-06-21 11:56:30|724.36|716.56|724.33|716.53|724.37|716.57|724.21|716.41|27
1655812600000|2022-06-21 11:56:40|724.34|716.54|724.42|716.62|724.44|716.64|724.21|716.41|28
1655812610000|2022-06-21 11:56:50|724.44|716.64|724.28|716.48|724.55|716.75|724.24|716.44|30
1655812620000|2022-06-21 11:57:00|724.23|716.43|724.3|716.5|724.43|716.63|724.07|716.27|28
1655812630000|2022-06-21 11:57:10|724.26|716.46|724.05|716.25|724.42|716.62|724.05|716.25|27
1655812640000|2022-06-21 11:57:20|724.02|716.22|724.17|716.37|724.22|716.42|723.99|716.19|24
1655812650000|2022-06-21 11:57:30|724.16|716.36|724.19|716.39|724.33|716.53|724.05|716.25|25
1655812660000|2022-06-21 11:57:40|724.2|716.4|724.28|716.48|724.66|716.86|724.2|716.4|32
1655812670000|2022-06-21 11:57:50|724.32|716.52|724.41|716.61|724.82|717.02|724.32|716.52|19
1655812680000|2022-06-21 11:58:00|724.39|716.59|724.91|717.11|725.03|717.23|724.39|716.59|25
1655812690000|2022-06-21 11:58:10|724.93|717.13|724.92|717.12|725|717.2|724.82|717.02|22
1655812700000|2022-06-21 11:58:20|724.95|717.15|725.02|717.22|725.09|717.29|724.83|717.03|23
1655812710000|2022-06-21 11:58:30|725.04|717.24|724.91|717.11|725.04|717.24|724.91|717.11|23
1655812720000|2022-06-21 11:58:40|724.92|717.12|724.97|717.17|725.08|717.28|724.87|717.07|29
1655812730000|2022-06-21 11:58:50|724.96|717.16|725.79|717.99|725.89|718.09|724.96|717.16|28
1655812740000|2022-06-21 11:59:00|725.81|718.01|725.73|717.93|725.92|718.12|725.62|717.82|25
1655812750000|2022-06-21 11:59:10|725.72|717.92|726.43|718.63|726.47|718.67|725.72|717.92|27
1655812760000|2022-06-21 11:59:20|726.44|718.64|726.34|718.54|726.48|718.68|726.32|718.52|29
1655812770000|2022-06-21 11:59:30|726.29|718.49|726.15|718.35|726.38|718.58|726.14|718.34|26
1655812780000|2022-06-21 11:59:40|726.18|718.38|726.05|718.25|726.37|718.57|725.98|718.18|29
1655812790000|2022-06-21 11:59:50|726.04|718.24|725.58|717.78|726.04|718.24|725.58|717.78|26
1655812800000|2022-06-21 12:00:00|725.61|717.81|726.38|718.58|726.59|718.79|725.51|717.71|27
1655812810000|2022-06-21 12:00:10|726.34|718.54|726.42|718.62|726.54|718.74|726.23|718.43|30
1655812820000|2022-06-21 12:00:20|726.38|718.58|726.49|718.69|726.51|718.71|726.28|718.48|25
1655812830000|2022-06-21 12:00:30|726.42|718.62|727.58|719.78|727.75|719.95|726.42|718.62|32
1655812840000|2022-06-21 12:00:40|727.57|719.77|727.72|719.92|727.72|719.92|727.54|719.74|17
1655812850000|2022-06-21 12:00:50|727.7|719.9|727.83|720.03|727.86|720.06|727.64|719.84|21
1655812860000|2022-06-21 12:01:00|727.78|719.98|727.12|719.32|727.78|719.98|727.08|719.28|26
1655812870000|2022-06-21 12:01:10|727.13|719.33|727.01|719.21|727.32|719.52|727|719.2|29
1655812880000|2022-06-21 12:01:20|727.02|719.22|726.95|719.15|727.29|719.49|726.93|719.13|29
1655812890000|2022-06-21 12:01:30|726.94|719.14|727.61|719.81|727.61|719.81|726.93|719.13|31
1655812900000|2022-06-21 12:01:40|727.63|719.83|727.58|719.78|727.74|719.94|727.58|719.78|29
1655812910000|2022-06-21 12:01:50|727.62|719.82|727.21|719.41|727.64|719.84|727.21|719.41|19
1655812920000|2022-06-21 12:02:00|727.24|719.44|726.75|718.95|727.24|719.44|726.75|718.95|26
1655812930000|2022-06-21 12:02:10|726.78|718.98|726.52|718.72|726.98|719.18|726.36|718.56|27
1655812940000|2022-06-21 12:02:20|726.48|718.68|726.33|718.53|726.48|718.68|726.29|718.49|28
1655812950000|2022-06-21 12:02:30|726.34|718.54|726.07|718.27|726.57|718.77|726.06|718.26|24
1655812960000|2022-06-21 12:02:40|726.08|718.28|726.35|718.55|726.51|718.71|726.08|718.28|18
1655812970000|2022-06-21 12:02:50|726.38|718.58|726.04|718.24|726.38|718.58|726.04|718.24|18
1655812980000|2022-06-21 12:03:00|726.11|718.31|726.79|718.99|726.84|719.04|726.04|718.24|21
1655812990000|2022-06-21 12:03:10|726.82|719.02|727.79|719.99|727.79|719.99|726.79|718.99|24
1655813000000|2022-06-21 12:03:20|727.8|720|727.79|719.99|727.81|720.01|727.65|719.85|23
1655813010000|2022-06-21 12:03:30|727.78|719.98|727.15|719.35|727.78|719.98|726.75|718.95|17
1655813020000|2022-06-21 12:03:40|727.14|719.34|727.2|719.4|727.2|719.4|727.14|719.34|2
1655813030000|2022-06-21 12:03:50|727.21|719.41|726.91|719.11|727.22|719.42|726.91|719.11|10
1655813040000|2022-06-21 12:04:00|726.93|719.13|727.26|719.46|727.32|719.52|726.91|719.11|24
1655813050000|2022-06-21 12:04:10|727.28|719.48|727.32|719.52|727.35|719.55|727.23|719.43|24
1655813060000|2022-06-21 12:04:20|727.34|719.54|727.12|719.32|727.49|719.69|726.89|719.09|23
1655813070000|2022-06-21 12:04:30|727.11|719.31|726.98|719.18|727.32|719.52|726.95|719.15|26
1655813080000|2022-06-21 12:04:40|726.97|719.17|727.02|719.22|727.05|719.25|726.91|719.11|15
1655813090000|2022-06-21 12:04:50|726.92|719.12|726.75|718.95|727.02|719.22|726.75|718.95|20
1655813100000|2022-06-21 12:05:00|726.77|718.97|726.95|719.15|727.01|719.21|726.74|718.94|17
1655813110000|2022-06-21 12:05:10|726.96|719.16|727.08|719.28|727.15|719.35|726.89|719.09|15
1655813120000|2022-06-21 12:05:20|727.02|719.22|727.08|719.28|727.08|719.28|727.01|719.21|4
1655813130000|2022-06-21 12:05:30|727.04|719.24|726.95|719.15|727.04|719.24|726.88|719.08|15
1655813140000|2022-06-21 12:05:40|726.94|719.14|726.26|718.46|726.94|719.14|726.23|718.43|17
1655813150000|2022-06-21 12:05:50|726.23|718.43|726.06|718.26|726.33|718.53|725.8|718|22
1655813160000|2022-06-21 12:06:00|726.05|718.25|725.98|718.18|726.06|718.26|725.83|718.03|22
1655813170000|2022-06-21 12:06:10|725.87|718.07|725.66|717.86|726.03|718.23|725.49|717.69|25
1655813180000|2022-06-21 12:06:20|725.57|717.77|725.76|717.96|725.76|717.96|725.56|717.76|21
1655813190000|2022-06-21 12:06:30|725.74|717.94|725.52|717.72|725.78|717.98|725.52|717.72|17
1655813200000|2022-06-21 12:06:40|725.72|717.92|725.32|717.52|725.72|717.92|725.16|717.36|22
1655813210000|2022-06-21 12:06:50|725.26|717.46|725.04|717.24|725.26|717.46|724.96|717.16|16
1655813220000|2022-06-21 12:07:00|725.02|717.22|724.87|717.07|725.07|717.27|724.74|716.94|25
1655813230000|2022-06-21 12:07:10|724.8|717|724.83|717.03|724.96|717.16|724.42|716.62|13
1655813240000|2022-06-21 12:07:20|724.96|717.16|724.18|716.38|724.96|717.16|724.16|716.36|24
1655813250000|2022-06-21 12:07:30|724.19|716.39|724.1|716.3|724.31|716.51|724.1|716.3|25
1655813260000|2022-06-21 12:07:40|724.11|716.31|724|716.2|724.14|716.34|723.99|716.19|17
1655813270000|2022-06-21 12:07:50|724.01|716.21|723.94|716.14|724.09|716.29|723.88|716.08|9
1655813280000|2022-06-21 12:08:00|723.98|716.18|724.36|716.56|724.39|716.59|723.92|716.12|21
1655813290000|2022-06-21 12:08:10|724.35|716.55|724.28|716.48|724.43|716.63|724.1|716.3|29
1655813300000|2022-06-21 12:08:20|724.31|716.51|724.38|716.58|724.39|716.59|724.3|716.5|18
1655813310000|2022-06-21 12:08:30|724.39|716.59|724.59|716.79|724.63|716.83|724.32|716.52|22
1655813320000|2022-06-21 12:08:40|724.69|716.89|724.8|717|724.87|717.07|724.61|716.81|16
1655813330000|2022-06-21 12:08:50|724.81|717.01|724.69|716.89|724.81|717.01|724.68|716.88|11
1655813340000|2022-06-21 12:09:00|724.7|716.9|724.77|716.97|724.79|716.99|724.7|716.9|13
1655813350000|2022-06-21 12:09:10|724.79|716.99|724.9|717.1|724.9|717.1|724.73|716.93|13
1655813360000|2022-06-21 12:09:20|724.87|717.07|724.44|716.64|724.9|717.1|724.41|716.61|19
1655813370000|2022-06-21 12:09:30|724.46|716.66|724.67|716.87|724.9|717.1|724.44|716.64|12
1655813380000|2022-06-21 12:09:40|724.89|717.09|724.15|716.35|724.89|717.09|724.11|716.31|18
1655813390000|2022-06-21 12:09:50|724.16|716.36|724.16|716.36|724.32|716.52|724.11|716.31|9
1655813400000|2022-06-21 12:10:00|724.07|716.27|724.11|716.31|724.12|716.32|723.98|716.18|20
1655813410000|2022-06-21 12:10:10|724.09|716.29|724.07|716.27|724.18|716.38|724.04|716.24|14
1655813420000|2022-06-21 12:10:20|724.04|716.24|724.05|716.25|724.07|716.27|723.96|716.16|22
1655813430000|2022-06-21 12:10:30|724.01|716.21|724.06|716.26|724.34|716.54|723.98|716.18|29
1655813440000|2022-06-21 12:10:40|724.09|716.29|724.01|716.21|724.09|716.29|723.96|716.16|17
1655813450000|2022-06-21 12:10:50|723.99|716.19|724.03|716.23|724.09|716.29|723.99|716.19|8
1655813460000|2022-06-21 12:11:00|724.07|716.27|724.02|716.22|724.25|716.45|723.98|716.18|22
1655813470000|2022-06-21 12:11:10|724.01|716.21|723.94|716.14|724.01|716.21|723.93|716.13|6
1655813480000|2022-06-21 12:11:20|723.95|716.15|723.96|716.16|724.06|716.26|723.93|716.13|9
1655813490000|2022-06-21 12:11:30|723.95|716.15|724.03|716.23|724.3|716.5|723.93|716.13|14
1655813500000|2022-06-21 12:11:40|724.04|716.24|724.41|716.61|724.61|716.81|724.04|716.24|26
1655813510000|2022-06-21 12:11:50|724.42|716.62|724.21|716.41|724.48|716.68|724.21|716.41|22
1655813520000|2022-06-21 12:12:00|724.04|716.24|724.41|716.61|724.42|716.62|724.04|716.24|18
1655813530000|2022-06-21 12:12:10|724.39|716.59|724.28|716.48|724.47|716.67|724.27|716.47|12
1655813540000|2022-06-21 12:12:20|724.27|716.47|724.21|716.41|724.31|716.51|724.2|716.4|14
1655813550000|2022-06-21 12:12:30|724.24|716.44|724.3|716.5|724.3|716.5|723.98|716.18|21
1655813560000|2022-06-21 12:12:40|724.32|716.52|724.34|716.54|724.36|716.56|724.32|716.52|8
1655813570000|2022-06-21 12:12:50|724.35|716.55|725.08|717.28|725.13|717.33|724.35|716.55|22
1655813580000|2022-06-21 12:13:00|725.1|717.3|725.02|717.22|725.1|717.3|724.91|717.11|21
1655813590000|2022-06-21 12:13:10|725.01|717.21|724.92|717.12|725.03|717.23|724.62|716.82|26
1655813600000|2022-06-21 12:13:20|724.87|717.07|724.92|717.12|724.98|717.18|724.87|717.07|28
1655813610000|2022-06-21 12:13:30|724.93|717.13|724.91|717.11|725|717.2|724.89|717.09|24
1655813620000|2022-06-21 12:13:40|724.87|717.07|725.46|717.66|725.46|717.66|724.87|717.07|21
1655813630000|2022-06-21 12:13:50|725.47|717.67|725.51|717.71|725.87|718.07|725.43|717.63|25
1655813640000|2022-06-21 12:14:00|725.49|717.69|725.51|717.71|725.57|717.77|725.48|717.68|18
1655813650000|2022-06-21 12:14:10|725.59|717.79|726.59|718.79|726.59|718.79|725.57|717.77|34
1655813660000|2022-06-21 12:14:20|726.6|718.8|726.17|718.37|726.67|718.87|726.17|718.37|25
1655813670000|2022-06-21 12:14:30|726.26|718.46|726.5|718.7|726.61|718.81|726.16|718.36|23
1655813680000|2022-06-21 12:14:40|726.51|718.71|726.71|718.91|726.88|719.08|726.48|718.68|25
1655813690000|2022-06-21 12:14:50|726.69|718.89|726.94|719.14|726.94|719.14|726.68|718.88|15
1655813700000|2022-06-21 12:15:00|726.95|719.15|727.84|720.04|727.87|720.07|726.94|719.14|27
1655813710000|2022-06-21 12:15:10|727.8|720|727.93|720.13|728.05|720.25|727.51|719.71|31
1655813720000|2022-06-21 12:15:20|727.94|720.14|728.51|720.71|728.78|720.98|727.94|720.14|33
1655813730000|2022-06-21 12:15:30|728.54|720.74|728.98|721.18|729.29|721.49|728.53|720.73|35
1655813740000|2022-06-21 12:15:40|728.92|721.12|728.67|720.87|729.23|721.43|728.66|720.86|30
1655813750000|2022-06-21 12:15:50|728.68|720.88|729.3|721.5|729.51|721.71|728.68|720.88|31
1655813760000|2022-06-21 12:16:00|729.33|721.53|729.22|721.42|729.35|721.55|729|721.2|35
1655813770000|2022-06-21 12:16:10|729.35|721.55|729.13|721.33|729.35|721.55|729.04|721.24|23
1655813780000|2022-06-21 12:16:20|729.09|721.29|729.49|721.69|729.75|721.95|729.09|721.29|27
1655813790000|2022-06-21 12:16:30|729.63|721.83|729.66|721.86|729.89|722.09|729.46|721.66|27
1655813800000|2022-06-21 12:16:40|729.67|721.87|730.37|722.57|730.45|722.65|729.54|721.74|22
1655813810000|2022-06-21 12:16:50|730.35|722.55|730.55|722.75|730.56|722.76|730.35|722.55|26
1655813820000|2022-06-21 12:17:00|730.61|722.81|730.6|722.8|730.71|722.91|730.42|722.62|34
1655813830000|2022-06-21 12:17:10|730.7|722.9|730.66|722.86|731.1|723.3|730.54|722.74|22
1655813840000|2022-06-21 12:17:20|730.59|722.79|731.07|723.27|731.2|723.4|730.54|722.74|27
1655813850000|2022-06-21 12:17:30|730.95|723.15|730.84|723.04|731.1|723.3|730.77|722.97|20
1655813860000|2022-06-21 12:17:40|730.83|723.03|730.88|723.08|731.05|723.25|730.67|722.87|16
1655813870000|2022-06-21 12:17:50|730.85|723.05|731.3|723.5|731.52|723.72|730.85|723.05|18
1655813880000|2022-06-21 12:18:00|731.28|723.48|730.96|723.16|731.4|723.6|730.93|723.13|32
1655813890000|2022-06-21 12:18:10|730.98|723.18|731.71|723.91|731.71|723.91|730.78|722.98|32
1655813900000|2022-06-21 12:18:20|731.74|723.94|731.73|723.93|731.99|724.19|731.53|723.73|27
1655813910000|2022-06-21 12:18:30|731.78|723.98|732.26|724.46|732.44|724.64|731.65|723.85|28
1655813920000|2022-06-21 12:18:40|732.35|724.55|732.48|724.68|732.56|724.76|732.29|724.49|23
1655813930000|2022-06-21 12:18:50|732.52|724.72|732.18|724.38|732.76|724.96|732.1|724.3|25
1655813940000|2022-06-21 12:19:00|732.23|724.43|732.48|724.68|732.76|724.96|732.21|724.41|27
1655813950000|2022-06-21 12:19:10|732.46|724.66|732.56|724.76|732.8|725|732.41|724.61|21
1655813960000|2022-06-21 12:19:20|732.57|724.77|732.42|724.62|732.57|724.77|732.18|724.38|24
1655813970000|2022-06-21 12:19:30|732.44|724.64|732.29|724.49|732.49|724.69|732.21|724.41|25
1655813980000|2022-06-21 12:19:40|732.25|724.45|732.1|724.3|732.25|724.45|731.83|724.03|21
1655813990000|2022-06-21 12:19:50|732.08|724.28|731.26|723.46|732.09|724.29|731.26|723.46|19
1655814000000|2022-06-21 12:20:00|731.19|723.39|731.74|723.94|731.8|724|731.18|723.38|28
1655814010000|2022-06-21 12:20:10|731.75|723.95|733.39|725.59|733.39|725.59|731.75|723.95|34
1655814020000|2022-06-21 12:20:20|733.47|725.67|733.18|725.38|733.81|726.01|733.05|725.25|28
1655814030000|2022-06-21 12:20:30|733.2|725.4|732.72|724.92|733.2|725.4|732.57|724.77|30
1655814040000|2022-06-21 12:20:40|732.74|724.94|732.9|725.1|732.92|725.12|732.55|724.75|26
1655814050000|2022-06-21 12:20:50|732.87|725.07|732.33|724.53|732.99|725.19|732.28|724.48|19
1655814060000|2022-06-21 12:21:00|732.26|724.46|732.13|724.33|732.3|724.5|732.13|724.33|19
1655814070000|2022-06-21 12:21:10|732.11|724.31|732.16|724.36|732.16|724.36|731.99|724.19|16
1655814080000|2022-06-21 12:21:20|732.13|724.33|732.29|724.49|732.29|724.49|732.07|724.27|15
1655814090000|2022-06-21 12:21:30|732.3|724.5|731.93|724.13|732.3|724.5|731.93|724.13|13
1655814100000|2022-06-21 12:21:40|731.98|724.18|732.06|724.26|732.16|724.36|731.83|724.03|10
1655814110000|2022-06-21 12:21:50|731.92|724.12|731.17|723.37|731.92|724.12|730.87|723.07|28
1655814120000|2022-06-21 12:22:00|731.03|723.23|730.24|722.44|731.14|723.34|730.23|722.43|20
1655814130000|2022-06-21 12:22:10|730.2|722.4|730.33|722.53|730.33|722.53|730.2|722.4|6
1655814140000|2022-06-21 12:22:20|730.25|722.45|730.43|722.63|730.43|722.63|730.24|722.44|22
1655814150000|2022-06-21 12:22:30|730.45|722.65|730.22|722.42|730.45|722.65|730.22|722.42|20
1655814160000|2022-06-21 12:22:40|730.2|722.4|729.73|721.93|730.2|722.4|729.73|721.93|15
1655814170000|2022-06-21 12:22:50|729.66|721.86|729.36|721.56|729.97|722.17|729.29|721.49|22
1655814180000|2022-06-21 12:23:00|729.39|721.59|728.37|720.57|729.41|721.61|728.37|720.57|20
1655814190000|2022-06-21 12:23:10|728.39|720.59|728.32|720.52|728.39|720.59|728.31|720.51|7
1655814200000|2022-06-21 12:23:20|728.3|720.5|728.28|720.48|728.36|720.56|728.24|720.44|15
1655814210000|2022-06-21 12:23:30|728.3|720.5|728.32|720.52|728.37|720.57|728.28|720.48|16
1655814220000|2022-06-21 12:23:40|728.28|720.48|727.75|719.95|728.39|720.59|727.62|719.82|18
1655814230000|2022-06-21 12:23:50|727.73|719.93|727.33|719.53|727.75|719.95|727.2|719.4|25
1655814240000|2022-06-21 12:24:00|727.24|719.44|726.43|718.63|727.33|719.53|726.43|718.63|22
1655814250000|2022-06-21 12:24:10|726.38|718.58|726.3|718.5|726.38|718.58|726.27|718.47|15
1655814260000|2022-06-21 12:24:20|726.32|718.52|726.26|718.46|726.45|718.65|726.26|718.46|18
1655814270000|2022-06-21 12:24:30|726.29|718.49|726.31|718.51|726.44|718.64|726.27|718.47|18
1655814280000|2022-06-21 12:24:40|726.3|718.5|726.26|718.46|726.3|718.5|726.22|718.42|11
1655814290000|2022-06-21 12:24:50|726.27|718.47|726.23|718.43|726.56|718.76|726.23|718.43|17
1655814300000|2022-06-21 12:25:00|726.24|718.44|726.03|718.23|726.34|718.54|726.03|718.23|15
1655814310000|2022-06-21 12:25:10|726.16|718.36|726.01|718.21|726.16|718.36|725.95|718.15|9
1655814320000|2022-06-21 12:25:20|726|718.2|726.08|718.28|726.18|718.38|725.97|718.17|11
1655814330000|2022-06-21 12:25:30|726.13|718.33|726.21|718.41|726.24|718.44|726.02|718.22|19
1655814340000|2022-06-21 12:25:40|726.22|718.42|725.85|718.05|726.22|718.42|725.82|718.02|17
1655814350000|2022-06-21 12:25:50|725.84|718.04|726.23|718.43|726.27|718.47|725.79|717.99|29
1655814360000|2022-06-21 12:26:00|726.22|718.42|725.62|717.82|726.22|718.42|725.62|717.82|27
1655814370000|2022-06-21 12:26:10|725.63|717.83|725.28|717.48|725.63|717.83|725.11|717.31|28
1655814380000|2022-06-21 12:26:20|725.29|717.49|725.23|717.43|725.33|717.53|725.17|717.37|26
1655814390000|2022-06-21 12:26:30|725.24|717.44|724.91|717.11|725.29|717.49|724.84|717.04|24
1655814400000|2022-06-21 12:26:40|724.92|717.12|724.7|716.9|725.09|717.29|724.55|716.75|28
1655814410000|2022-06-21 12:26:50|724.68|716.88|724.38|716.58|724.72|716.92|724.36|716.56|27
1655814420000|2022-06-21 12:27:00|724.39|716.59|724.52|716.72|724.72|716.92|724.13|716.33|31
1655814430000|2022-06-21 12:27:10|724.49|716.69|724.53|716.73|724.68|716.88|724.35|716.55|27
1655814440000|2022-06-21 12:27:20|724.51|716.71|724.52|716.72|724.75|716.95|724.31|716.51|27
1655814450000|2022-06-21 12:27:30|724.53|716.73|724.44|716.64|724.66|716.86|724.32|716.52|19
1655814460000|2022-06-21 12:27:40|724.43|716.63|724.12|716.32|724.43|716.63|724.09|716.29|28
1655814470000|2022-06-21 12:27:50|724.13|716.33|724.08|716.28|724.27|716.47|724.03|716.23|24
1655814480000|2022-06-21 12:28:00|724.12|716.32|724.16|716.36|724.16|716.36|723.95|716.15|29
1655814490000|2022-06-21 12:28:10|724.27|716.47|724.25|716.45|724.3|716.5|724.12|716.32|13
1655814500000|2022-06-21 12:28:20|724.06|716.26|723.98|716.18|724.12|716.32|723.95|716.15|28
1655814510000|2022-06-21 12:28:30|724|716.2|723.67|715.87|724.07|716.27|723.64|715.84|19
1655814520000|2022-06-21 12:28:40|723.69|715.89|724.26|716.46|724.3|716.5|723.69|715.89|16
1655814530000|2022-06-21 12:28:50|724.25|716.45|724.78|716.98|724.79|716.99|724.2|716.4|26
1655814540000|2022-06-21 12:29:00|724.79|716.99|724.57|716.77|724.81|717.01|724.52|716.72|28
1655814550000|2022-06-21 12:29:10|724.59|716.79|724.45|716.65|724.7|716.9|724.41|716.61|32
1655814560000|2022-06-21 12:29:20|724.43|716.63|724.25|716.45|724.43|716.63|724.21|716.41|19
1655814570000|2022-06-21 12:29:30|724.21|716.41|724.21|716.41|724.25|716.45|724.21|716.41|5
1655814580000|2022-06-21 12:29:40|724.25|716.45|724.41|716.61|724.65|716.85|724.25|716.45|24
1655814590000|2022-06-21 12:29:50|724.12|716.32|724.54|716.74|724.61|716.81|724.12|716.32|21
1655814600000|2022-06-21 12:30:00|724.56|716.76|724.66|716.86|724.66|716.86|724.26|716.46|26
1655814610000|2022-06-21 12:30:10|724.61|716.81|724.42|716.62|724.61|716.81|724.34|716.54|21
1655814620000|2022-06-21 12:30:20|724.41|716.61|724.38|716.58|724.42|716.62|724.32|716.52|13
1655814630000|2022-06-21 12:30:30|724.37|716.57|724.57|716.77|724.57|716.77|724.35|716.55|8
1655814640000|2022-06-21 12:30:40|724.54|716.74|725.25|717.45|725.37|717.57|724.54|716.74|18
1655814650000|2022-06-21 12:30:50|725.3|717.5|726.26|718.46|726.28|718.48|725.25|717.45|23
1655814660000|2022-06-21 12:31:00|726.24|718.44|726.02|718.22|726.28|718.48|726|718.2|22
1655814670000|2022-06-21 12:31:10|726|718.2|725.62|717.82|726.19|718.39|725.62|717.82|19
1655814680000|2022-06-21 12:31:20|725.68|717.88|725.89|718.09|725.99|718.19|725.67|717.87|14
1655814690000|2022-06-21 12:31:30|725.85|718.05|725.63|717.83|725.85|718.05|725.19|717.39|29
1655814700000|2022-06-21 12:31:40|725.66|717.86|725.98|718.18|726.07|718.27|725.66|717.86|26
1655814710000|2022-06-21 12:31:50|725.99|718.19|725.65|717.85|726|718.2|725.65|717.85|22
1655814720000|2022-06-21 12:32:00|725.67|717.87|725.65|717.85|726.15|718.35|725.59|717.79|30
1655814730000|2022-06-21 12:32:10|725.63|717.83|726.07|718.27|726.18|718.38|725.63|717.83|23
1655814740000|2022-06-21 12:32:20|726.03|718.23|725.87|718.07|726.1|718.3|725.77|717.97|24
1655814750000|2022-06-21 12:32:30|725.9|718.1|726.25|718.45|726.28|718.48|725.9|718.1|15
1655814760000|2022-06-21 12:32:40|726.18|718.38|726.22|718.42|726.26|718.46|726.18|718.38|5
1655814770000|2022-06-21 12:32:50|726.2|718.4|726.37|718.57|726.37|718.57|726.17|718.37|17
1655814780000|2022-06-21 12:33:00|726.36|718.56|726.95|719.15|726.98|719.18|726.34|718.54|26
1655814790000|2022-06-21 12:33:10|726.98|719.18|727.32|719.52|727.79|719.99|726.98|719.18|26
1655814800000|2022-06-21 12:33:20|727.31|719.51|727.21|719.41|727.35|719.55|727.05|719.25|24
1655814810000|2022-06-21 12:33:30|727.2|719.4|727.36|719.56|727.87|720.07|727.11|719.31|35
1655814820000|2022-06-21 12:33:40|727.35|719.55|726.9|719.1|727.35|719.55|726.9|719.1|21
1655814830000|2022-06-21 12:33:50|726.88|719.08|727.35|719.55|727.41|719.61|726.83|719.03|22
1655814840000|2022-06-21 12:34:00|727.32|719.52|727.69|719.89|727.69|719.89|727.12|719.32|25
1655814850000|2022-06-21 12:34:10|727.68|719.88|727.77|719.97|728.08|720.28|727.68|719.88|29
1655814860000|2022-06-21 12:34:20|727.78|719.98|727.28|719.48|727.92|720.12|727.22|719.42|30
1655814870000|2022-06-21 12:34:30|727.4|719.6|727.21|719.41|727.4|719.6|727.16|719.36|16
1655814880000|2022-06-21 12:34:40|727.23|719.43|727.06|719.26|727.35|719.55|726.96|719.16|22
1655814890000|2022-06-21 12:34:50|726.94|719.14|727.04|719.24|727.06|719.26|726.6|718.8|25
1655814900000|2022-06-21 12:35:00|726.95|719.15|727.15|719.35|727.24|719.44|726.61|718.81|23
1655814910000|2022-06-21 12:35:10|727.16|719.36|728.07|720.27|728.58|720.78|727.16|719.36|35
1655814920000|2022-06-21 12:35:20|728.04|720.24|727.97|720.17|728.16|720.36|727.97|720.17|29
1655814930000|2022-06-21 12:35:30|727.93|720.13|727.19|719.39|728.01|720.21|727.11|719.31|18
1655814940000|2022-06-21 12:35:40|727.18|719.38|727.06|719.26|727.21|719.41|726.83|719.03|22
1655814950000|2022-06-21 12:35:50|727.05|719.25|726.27|718.47|727.11|719.31|726.17|718.37|26
1655814960000|2022-06-21 12:36:00|726.1|718.3|726.16|718.36|726.25|718.45|726.08|718.28|22
1655814970000|2022-06-21 12:36:10|726.23|718.43|726.02|718.22|726.25|718.45|726.02|718.22|21
1655814980000|2022-06-21 12:36:20|726.07|718.27|725.12|717.32|726.2|718.4|725.1|717.3|29
1655814990000|2022-06-21 12:36:30|725.11|717.31|725.31|717.51|725.44|717.64|725|717.2|28
1655815000000|2022-06-21 12:36:40|725.03|717.23|725.8|718|726.06|718.26|725.03|717.23|27
1655815010000|2022-06-21 12:36:50|725.82|718.02|726.31|718.51|726.37|718.57|725.8|718|24
1655815020000|2022-06-21 12:37:00|726.26|718.46|725.92|718.12|726.26|718.46|725.92|718.12|27
1655815030000|2022-06-21 12:37:10|726.12|718.32|726.07|718.27|726.12|718.32|725.85|718.05|20
1655815040000|2022-06-21 12:37:20|726.18|718.38|725.77|717.97|726.22|718.42|725.77|717.97|21
1655815050000|2022-06-21 12:37:30|725.78|717.98|725.82|718.02|725.82|718.02|725.65|717.85|19
1655815060000|2022-06-21 12:37:40|725.81|718.01|725.95|718.15|726.02|718.22|725.6|717.8|21
1655815070000|2022-06-21 12:37:50|725.96|718.16|725.87|718.07|726|718.2|725.87|718.07|14
1655815080000|2022-06-21 12:38:00|725.86|718.06|726.07|718.27|726.1|718.3|725.86|718.06|21
1655815090000|2022-06-21 12:38:10|726.1|718.3|725.76|717.96|726.59|718.79|725.65|717.85|30
1655815100000|2022-06-21 12:38:20|725.78|717.98|725.7|717.9|725.95|718.15|725.63|717.83|23
1655815110000|2022-06-21 12:38:30|725.69|717.89|725.65|717.85|725.83|718.03|725.65|717.85|21
1655815120000|2022-06-21 12:38:40|725.66|717.86|725.68|717.88|725.84|718.04|725.5|717.7|17
1655815130000|2022-06-21 12:38:50|725.58|717.78|724.92|717.12|725.58|717.78|724.77|716.97|18
1655815140000|2022-06-21 12:39:00|724.96|717.16|724.26|716.46|724.96|717.16|724.26|716.46|18
1655815150000|2022-06-21 12:39:10|724.25|716.45|724.12|716.32|724.27|716.47|723.94|716.14|20
1655815160000|2022-06-21 12:39:20|724.16|716.36|723.96|716.16|724.35|716.55|723.94|716.14|22
1655815170000|2022-06-21 12:39:30|723.98|716.18|723.93|716.13|724.07|716.27|723.91|716.11|15
1655815180000|2022-06-21 12:39:40|723.91|716.11|724.48|716.68|724.6|716.8|723.84|716.04|23
1655815190000|2022-06-21 12:39:50|724.4|716.6|724.42|716.62|724.5|716.7|724.38|716.58|21
1655815200000|2022-06-21 12:40:00|724.4|716.6|724.24|716.44|724.83|717.03|724.24|716.44|25
1655815210000|2022-06-21 12:40:10|724.26|716.46|725.04|717.24|725.04|717.24|724.26|716.46|26
1655815220000|2022-06-21 12:40:20|725|717.2|725.58|717.78|725.78|717.98|724.82|717.02|26
1655815230000|2022-06-21 12:40:30|725.56|717.76|725.05|717.25|725.56|717.76|725.02|717.22|28
1655815240000|2022-06-21 12:40:40|725.03|717.23|725.22|717.42|725.29|717.49|724.9|717.1|23
1655815250000|2022-06-21 12:40:50|725.15|717.35|725.56|717.76|725.56|717.76|724.95|717.15|28
1655815260000|2022-06-21 12:41:00|725.58|717.78|725.26|717.46|725.6|717.8|725.21|717.41|26
1655815270000|2022-06-21 12:41:10|725.24|717.44|725.54|717.74|725.58|717.78|725.18|717.38|23
1655815280000|2022-06-21 12:41:20|725.49|717.69|725.51|717.71|725.53|717.73|725.16|717.36|22
1655815290000|2022-06-21 12:41:30|725.49|717.69|725.4|717.6|725.55|717.75|725.3|717.5|27
1655815300000|2022-06-21 12:41:40|725.34|717.54|725.13|717.33|725.34|717.54|725.05|717.25|24
1655815310000|2022-06-21 12:41:50|725.11|717.31|724.79|716.99|725.28|717.48|724.72|716.92|28
1655815320000|2022-06-21 12:42:00|724.77|716.97|724.79|716.99|725.08|717.28|724.68|716.88|24
1655815330000|2022-06-21 12:42:10|724.77|716.97|724.73|716.93|724.93|717.13|724.71|716.91|26
1655815340000|2022-06-21 12:42:20|724.74|716.94|724.87|717.07|725|717.2|724.64|716.84|20
1655815350000|2022-06-21 12:42:30|724.85|717.05|725.03|717.23|725.11|717.31|724.72|716.92|25
1655815360000|2022-06-21 12:42:40|725.08|717.28|724.94|717.14|725.09|717.29|724.66|716.86|18
1655815370000|2022-06-21 12:42:50|724.92|717.12|724.88|717.08|724.99|717.19|724.68|716.88|21
1655815380000|2022-06-21 12:43:00|725.03|717.23|725.29|717.49|725.46|717.66|725|717.2|31
1655815390000|2022-06-21 12:43:10|725.3|717.5|726.39|718.59|726.47|718.67|725.3|717.5|23
1655815400000|2022-06-21 12:43:20|726.37|718.57|726.88|719.08|726.93|719.13|726.37|718.57|23
1655815410000|2022-06-21 12:43:30|726.89|719.09|727.57|719.77|727.57|719.77|726.89|719.09|23
1655815420000|2022-06-21 12:43:40|727.45|719.65|727.14|719.34|727.51|719.71|727.14|719.34|25
1655815430000|2022-06-21 12:43:50|727.26|719.46|727.23|719.43|727.29|719.49|727.02|719.22|22
1655815440000|2022-06-21 12:44:00|727.22|719.42|726.2|718.4|727.22|719.42|726.2|718.4|25
1655815450000|2022-06-21 12:44:10|726.19|718.39|726.24|718.44|726.26|718.46|726.17|718.37|9
1655815460000|2022-06-21 12:44:20|726.22|718.42|726.17|718.37|726.22|718.42|726.13|718.33|6
1655815470000|2022-06-21 12:44:30|726.15|718.35|726|718.2|726.15|718.35|726|718.2|18
1655815480000|2022-06-21 12:44:40|725.99|718.19|725.88|718.08|726.34|718.54|725.88|718.08|17
1655815490000|2022-06-21 12:44:50|725.87|718.07|725.98|718.18|726.31|718.51|725.78|717.98|21
1655815500000|2022-06-21 12:45:00|725.97|718.17|726.53|718.73|726.66|718.86|725.93|718.13|25
1655815510000|2022-06-21 12:45:10|726.55|718.75|727.48|719.68|727.73|719.93|726.55|718.75|29
1655815520000|2022-06-21 12:45:20|727.47|719.67|728.04|720.24|728.04|720.24|727.41|719.61|21
1655815530000|2022-06-21 12:45:30|728.03|720.23|727.39|719.59|728.15|720.35|727.39|719.59|19
1655815540000|2022-06-21 12:45:40|727.38|719.58|726.31|718.51|727.38|719.58|726.31|718.51|31
1655815550000|2022-06-21 12:45:50|726.33|718.53|726.33|718.53|726.4|718.6|726.23|718.43|19
1655815560000|2022-06-21 12:46:00|726.35|718.55|726.04|718.24|726.48|718.68|725.79|717.99|29
1655815570000|2022-06-21 12:46:10|726.16|718.36|726.15|718.35|726.3|718.5|726.09|718.29|20
1655815580000|2022-06-21 12:46:20|726.03|718.23|725.78|717.98|726.13|718.33|725.75|717.95|30
1655815590000|2022-06-21 12:46:30|725.77|717.97|725.33|717.53|725.85|718.05|725.28|717.48|25
1655815600000|2022-06-21 12:46:40|725.34|717.54|725.57|717.77|725.76|717.96|725.33|717.53|25
1655815610000|2022-06-21 12:46:50|725.63|717.83|725.87|718.07|726.02|718.22|725.61|717.81|29
1655815620000|2022-06-21 12:47:00|725.83|718.03|725.83|718.03|726.01|718.21|725.79|717.99|24
1655815630000|2022-06-21 12:47:10|725.81|718.01|726.44|718.64|726.44|718.64|725.81|718.01|25
1655815640000|2022-06-21 12:47:20|726.4|718.6|727.66|719.86|727.66|719.86|726.4|718.6|34
1655815650000|2022-06-21 12:47:30|727.7|719.9|728.29|720.49|728.69|720.89|727.7|719.9|34
1655815660000|2022-06-21 12:47:40|728.32|720.52|728.21|720.41|728.32|720.52|727.89|720.09|24
1655815670000|2022-06-21 12:47:50|728.2|720.4|728.54|720.74|728.55|720.75|728.1|720.3|30
1655815680000|2022-06-21 12:48:00|728.6|720.8|728.66|720.86|728.69|720.89|728.3|720.5|28
1655815690000|2022-06-21 12:48:10|728.62|720.82|728.68|720.88|728.9|721.1|728.36|720.56|25
1655815700000|2022-06-21 12:48:20|728.69|720.89|728.39|720.59|728.8|721|728.25|720.45|27
1655815710000|2022-06-21 12:48:30|728.42|720.62|728.26|720.46|728.74|720.94|728.11|720.31|31
1655815720000|2022-06-21 12:48:40|728.24|720.44|728.66|720.86|728.8|721|728.23|720.43|30
1655815730000|2022-06-21 12:48:50|728.64|720.84|728.97|721.17|729.03|721.23|728.52|720.72|28
1655815740000|2022-06-21 12:49:00|728.96|721.16|728.53|720.73|729.06|721.26|728.38|720.58|30
1655815750000|2022-06-21 12:49:10|728.6|720.8|728.44|720.64|728.6|720.8|728.38|720.58|18
1655815760000|2022-06-21 12:49:20|728.43|720.63|728.4|720.6|728.45|720.65|728.35|720.55|22
1655815770000|2022-06-21 12:49:30|728.41|720.61|728.67|720.87|728.77|720.97|728.4|720.6|28
1655815780000|2022-06-21 12:49:40|728.6|720.8|728.81|721.01|728.84|721.04|728.47|720.67|23
1655815790000|2022-06-21 12:49:50|728.65|720.85|728.82|721.02|728.85|721.05|728.45|720.65|28
1655815800000|2022-06-21 12:50:00|728.83|721.03|728.75|720.95|728.86|721.06|728.62|720.82|30
1655815810000|2022-06-21 12:50:10|728.76|720.96|729.09|721.29|729.1|721.3|728.75|720.95|26
1655815820000|2022-06-21 12:50:20|729.02|721.22|729.23|721.43|729.31|721.51|728.99|721.19|31
1655815830000|2022-06-21 12:50:30|729.24|721.44|729.1|721.3|729.33|721.53|729.07|721.27|32
1655815840000|2022-06-21 12:50:40|729.14|721.34|729.54|721.74|729.6|721.8|729.07|721.27|25
1655815850000|2022-06-21 12:50:50|729.55|721.75|729.72|721.92|729.81|722.01|729.36|721.56|23
1655815860000|2022-06-21 12:51:00|729.7|721.9|729.34|721.54|729.83|722.03|729.26|721.46|28
1655815870000|2022-06-21 12:51:10|729.38|721.58|730.01|722.21|730.22|722.42|729.38|721.58|28
1655815880000|2022-06-21 12:51:20|730.03|722.23|730.83|723.03|730.83|723.03|730.02|722.22|28
1655815890000|2022-06-21 12:51:30|730.86|723.06|731|723.2|731.03|723.23|730.74|722.94|28
1655815900000|2022-06-21 12:51:40|730.98|723.18|730.27|722.47|731.04|723.24|730.27|722.47|27
1655815910000|2022-06-21 12:51:50|730.28|722.48|730.07|722.27|730.69|722.89|730.07|722.27|27
1655815920000|2022-06-21 12:52:00|730.17|722.37|730.45|722.65|730.58|722.78|730.04|722.24|31
1655815930000|2022-06-21 12:52:10|730.51|722.71|731.22|723.42|731.44|723.64|730.47|722.67|35
1655815940000|2022-06-21 12:52:20|731.35|723.55|731.13|723.33|731.67|723.87|731.12|723.32|32
1655815950000|2022-06-21 12:52:30|731.24|723.44|731.12|723.32|731.32|723.52|731.12|723.32|27
1655815960000|2022-06-21 12:52:40|731.08|723.28|731.21|723.41|731.24|723.44|731.05|723.25|33
1655815970000|2022-06-21 12:52:50|731.15|723.35|731.1|723.3|731.32|723.52|731.06|723.26|26
1655815980000|2022-06-21 12:53:00|731.09|723.29|730.99|723.19|731.2|723.4|730.73|722.93|31
1655815990000|2022-06-21 12:53:10|730.97|723.17|730.41|722.61|731.17|723.37|730.36|722.56|33
1655816000000|2022-06-21 12:53:20|730.4|722.6|730.9|723.1|730.9|723.1|730.27|722.47|24
1655816010000|2022-06-21 12:53:30|730.86|723.06|730.75|722.95|731|723.2|730.55|722.75|33
1655816020000|2022-06-21 12:53:40|730.65|722.85|731.02|723.22|731.19|723.39|730.64|722.84|27
1655816030000|2022-06-21 12:53:50|730.96|723.16|730.41|722.61|731.09|723.29|730.37|722.57|33
1655816040000|2022-06-21 12:54:00|730.37|722.57|730.2|722.4|730.37|722.57|730.2|722.4|12
1655816050000|2022-06-21 12:54:10|730.31|722.51|729.98|722.18|730.35|722.55|729.98|722.18|27
1655816060000|2022-06-21 12:54:20|729.97|722.17|729.59|721.79|730.08|722.28|729.28|721.48|30
1655816070000|2022-06-21 12:54:30|729.58|721.78|729.31|721.51|729.63|721.83|729.29|721.49|26
1655816080000|2022-06-21 12:54:40|729.36|721.56|729.35|721.55|729.59|721.79|729.33|721.53|24
1655816090000|2022-06-21 12:54:50|729.34|721.54|729.66|721.86|729.74|721.94|729.34|721.54|24
1655816100000|2022-06-21 12:55:00|729.68|721.88|729.83|722.03|729.89|722.09|729.58|721.78|24
1655816110000|2022-06-21 12:55:10|729.89|722.09|729.57|721.77|729.89|722.09|729.23|721.43|25
1655816120000|2022-06-21 12:55:20|729.63|721.83|729.63|721.83|729.63|721.83|729.53|721.73|21
1655816130000|2022-06-21 12:55:30|729.62|721.82|729.65|721.85|729.87|722.07|729.5|721.7|19
1655816140000|2022-06-21 12:55:40|729.67|721.87|729.74|721.94|729.77|721.97|729.46|721.66|25
1655816150000|2022-06-21 12:55:50|729.71|721.91|729.95|722.15|729.95|722.15|729.65|721.85|30
1655816160000|2022-06-21 12:56:00|730|722.2|729.89|722.09|730.03|722.23|729.87|722.07|19
1655816170000|2022-06-21 12:56:10|729.88|722.08|730.01|722.21|730.03|722.23|729.88|722.08|22
1655816180000|2022-06-21 12:56:20|729.97|722.17|729.99|722.19|730.06|722.26|729.89|722.09|21
1655816190000|2022-06-21 12:56:30|729.95|722.15|729.99|722.19|730.03|722.23|729.88|722.08|23
1655816200000|2022-06-21 12:56:40|729.97|722.17|729.95|722.15|730.03|722.23|729.85|722.05|22
1655816210000|2022-06-21 12:56:50|729.93|722.13|729.83|722.03|730.01|722.21|729.81|722.01|20
1655816220000|2022-06-21 12:57:00|729.82|722.02|729.81|722.01|729.94|722.14|729.74|721.94|23
1655816230000|2022-06-21 12:57:10|729.78|721.98|729.88|722.08|730.13|722.33|729.75|721.95|22
1655816240000|2022-06-21 12:57:20|729.9|722.1|729.32|721.52|730.13|722.33|729.32|721.52|28
1655816250000|2022-06-21 12:57:30|729.31|721.51|729.7|721.9|729.91|722.11|729.28|721.48|26
1655816260000|2022-06-21 12:57:40|729.69|721.89|729.47|721.67|729.96|722.16|729.46|721.66|22
1655816270000|2022-06-21 12:57:50|729.46|721.66|729.1|721.3|729.53|721.73|729.04|721.24|26
1655816280000|2022-06-21 12:58:00|729.14|721.34|729.14|721.34|729.14|721.34|728.99|721.19|21
1655816290000|2022-06-21 12:58:10|729.13|721.33|729.18|721.38|729.24|721.44|729.06|721.26|20
1655816300000|2022-06-21 12:58:20|729.11|721.31|729.06|721.26|729.24|721.44|729.04|721.24|28
1655816310000|2022-06-21 12:58:30|729.11|721.31|729.08|721.28|729.19|721.39|729.02|721.22|22
1655816320000|2022-06-21 12:58:40|729.07|721.27|729.06|721.26|729.2|721.4|729.06|721.26|18
1655816330000|2022-06-21 12:58:50|729.07|721.27|729.04|721.24|729.17|721.37|729|721.2|23
1655816340000|2022-06-21 12:59:00|729.03|721.23|729.57|721.77|730.02|722.22|729.02|721.22|31
1655816350000|2022-06-21 12:59:10|729.58|721.78|729.91|722.11|729.94|722.14|729.55|721.75|24
1655816360000|2022-06-21 12:59:20|729.9|722.1|729.73|721.93|729.93|722.13|729.65|721.85|22
1655816370000|2022-06-21 12:59:30|729.77|721.97|729.34|721.54|729.98|722.18|729.21|721.41|24
1655816380000|2022-06-21 12:59:40|729.33|721.53|729.34|721.54|729.41|721.61|729.17|721.37|26
1655816390000|2022-06-21 12:59:50|729.32|721.52|729.13|721.33|729.6|721.8|729.12|721.32|25
1655816400000|2022-06-21 13:00:00|729.12|721.32|729.17|721.37|729.37|721.57|729|721.2|29
1655816410000|2022-06-21 13:00:10|729.34|721.54|729.86|722.06|730.2|722.4|729.34|721.54|26
1655816420000|2022-06-21 13:00:20|729.87|722.07|730.12|722.32|730.12|722.32|729.71|721.91|30
1655816430000|2022-06-21 13:00:30|730.11|722.31|729.95|722.15|730.18|722.38|729.79|721.99|27
1655816440000|2022-06-21 13:00:40|729.91|722.11|730.14|722.34|730.2|722.4|729.84|722.04|29
1655816450000|2022-06-21 13:00:50|730.13|722.33|730.15|722.35|730.25|722.45|730.03|722.23|23
1655816460000|2022-06-21 13:01:00|730.14|722.34|730.14|722.34|730.27|722.47|730.08|722.28|25
1655816470000|2022-06-21 13:01:10|730.2|722.4|730.25|722.45|730.34|722.54|730.09|722.29|27
1655816480000|2022-06-21 13:01:20|730.21|722.41|730.12|722.32|730.32|722.52|730.02|722.22|19
1655816490000|2022-06-21 13:01:30|730.13|722.33|730|722.2|730.28|722.48|730|722.2|26
1655816500000|2022-06-21 13:01:40|730.04|722.24|730.09|722.29|730.18|722.38|730.04|722.24|20
1655816510000|2022-06-21 13:01:50|730.07|722.27|730.25|722.45|730.33|722.53|730.07|722.27|24
1655816520000|2022-06-21 13:02:00|730.21|722.41|731.53|723.73|731.59|723.79|730.21|722.41|33
1655816530000|2022-06-21 13:02:10|731.52|723.72|731.38|723.58|731.85|724.05|731.34|723.54|25
1655816540000|2022-06-21 13:02:20|731.37|723.57|731.26|723.46|731.37|723.57|731.16|723.36|22
1655816550000|2022-06-21 13:02:30|731.27|723.47|731.22|723.42|731.35|723.55|731.16|723.36|23
1655816560000|2022-06-21 13:02:40|731.21|723.41|730.75|722.95|731.27|723.47|730.75|722.95|24
1655816570000|2022-06-21 13:02:50|730.73|722.93|730.87|723.07|731.07|723.27|730.72|722.92|19
1655816580000|2022-06-21 13:03:00|730.8|723|730.84|723.04|731.1|723.3|730.77|722.97|25
1655816590000|2022-06-21 13:03:10|730.85|723.05|731.14|723.34|731.14|723.34|730.82|723.02|24
1655816600000|2022-06-21 13:03:20|731.13|723.33|730.64|722.84|731.13|723.33|730.44|722.64|24
1655816610000|2022-06-21 13:03:30|730.61|722.81|730.41|722.61|730.76|722.96|730.41|722.61|19
1655816620000|2022-06-21 13:03:40|730.46|722.66|730.17|722.37|730.74|722.94|730.12|722.32|24
1655816630000|2022-06-21 13:03:50|730.07|722.27|729.69|721.89|730.07|722.27|729.51|721.71|31
1655816640000|2022-06-21 13:04:00|729.72|721.92|729.09|721.29|729.72|721.92|729.09|721.29|26
1655816650000|2022-06-21 13:04:10|729.08|721.28|728.08|720.28|729.08|721.28|728.08|720.28|32
1655816660000|2022-06-21 13:04:20|728.02|720.22|727.81|720.01|728.14|720.34|727.81|720.01|29
1655816670000|2022-06-21 13:04:30|727.94|720.14|728.01|720.21|728.08|720.28|727.59|719.79|28
1655816680000|2022-06-21 13:04:40|728|720.2|728.09|720.29|728.18|720.38|727.85|720.05|28
1655816690000|2022-06-21 13:04:50|728.14|720.34|727.98|720.18|728.14|720.34|727.76|719.96|23
1655816700000|2022-06-21 13:05:00|727.82|720.02|728.05|720.25|728.31|720.51|727.75|719.95|28
1655816710000|2022-06-21 13:05:10|728.04|720.24|727.66|719.86|728.06|720.26|727.62|719.82|28
1655816720000|2022-06-21 13:05:20|727.59|719.79|727.26|719.46|728.03|720.23|727.26|719.46|31
1655816730000|2022-06-21 13:05:30|727.23|719.43|727.8|720|727.97|720.17|727.23|719.43|28
1655816740000|2022-06-21 13:05:40|727.79|719.99|727.57|719.77|727.93|720.13|727.51|719.71|23
1655816750000|2022-06-21 13:05:50|727.59|719.79|727.67|719.87|728.03|720.23|727.59|719.79|23
1655816760000|2022-06-21 13:06:00|727.46|719.66|727.9|720.1|727.94|720.14|727.46|719.66|26
1655816770000|2022-06-21 13:06:10|727.92|720.12|727.98|720.18|728.03|720.23|727.8|720|29
1655816780000|2022-06-21 13:06:20|727.97|720.17|727.8|720|728.06|720.26|727.8|720|23
1655816790000|2022-06-21 13:06:30|727.78|719.98|727.8|720|728.25|720.45|727.74|719.94|27
1655816800000|2022-06-21 13:06:40|727.77|719.97|728.25|720.45|728.25|720.45|727.77|719.97|25
1655816810000|2022-06-21 13:06:50|728.23|720.43|728.37|720.57|728.56|720.76|728.19|720.39|27
1655816820000|2022-06-21 13:07:00|728.39|720.59|728.39|720.59|728.66|720.86|728.37|720.57|22
1655816830000|2022-06-21 13:07:10|728.4|720.6|727.95|720.15|728.57|720.77|727.95|720.15|26
1655816840000|2022-06-21 13:07:20|727.94|720.14|728.1|720.3|728.5|720.7|727.93|720.13|27
1655816850000|2022-06-21 13:07:30|728.09|720.29|727.59|719.79|728.25|720.45|727.59|719.79|25
1655816860000|2022-06-21 13:07:40|727.6|719.8|726.68|718.88|727.72|719.92|726.68|718.88|27
1655816870000|2022-06-21 13:07:50|726.52|718.72|726.5|718.7|726.84|719.04|726.4|718.6|30
1655816880000|2022-06-21 13:08:00|726.57|718.77|726.52|718.72|726.63|718.83|726.42|718.62|25
1655816890000|2022-06-21 13:08:10|726.54|718.74|726.32|718.52|726.61|718.81|726.11|718.31|26
1655816900000|2022-06-21 13:08:20|726.31|718.51|725.45|717.65|726.31|718.51|725.43|717.63|29
1655816910000|2022-06-21 13:08:30|725.47|717.67|726.39|718.59|726.43|718.63|725.47|717.67|34
1655816920000|2022-06-21 13:08:40|726.46|718.66|725.44|717.64|726.47|718.67|725.44|717.64|35
1655816930000|2022-06-21 13:08:50|725.45|717.65|725.48|717.68|725.67|717.87|725.31|717.51|22
1655816940000|2022-06-21 13:09:00|725.46|717.66|725.57|717.77|725.64|717.84|725.44|717.64|31
1655816950000|2022-06-21 13:09:10|725.72|717.92|725.72|717.92|725.9|718.1|725.5|717.7|29
1655816960000|2022-06-21 13:09:20|725.74|717.94|725.42|717.62|725.9|718.1|725.42|717.62|27
1655816970000|2022-06-21 13:09:30|725.49|717.69|725.56|717.76|725.89|718.09|725.45|717.65|26
1655816980000|2022-06-21 13:09:40|725.58|717.78|725.65|717.85|725.72|717.92|725.58|717.78|12
1655816990000|2022-06-21 13:09:50|725.64|717.84|725.48|717.68|725.73|717.93|725.44|717.64|20
1655817000000|2022-06-21 13:10:00|725.47|717.67|725.72|717.92|725.72|717.92|725.47|717.67|17
1655817010000|2022-06-21 13:10:10|725.7|717.9|725.6|717.8|725.74|717.94|725.6|717.8|9
1655817020000|2022-06-21 13:10:20|725.49|717.69|725.19|717.39|725.54|717.74|725.19|717.39|22
1655817030000|2022-06-21 13:10:30|725.2|717.4|725.32|717.52|725.34|717.54|725.14|717.34|20
1655817040000|2022-06-21 13:10:40|725.34|717.54|725.79|717.99|726.03|718.23|725.34|717.54|23
1655817050000|2022-06-21 13:10:50|725.78|717.98|726.09|718.29|726.17|718.37|725.78|717.98|19
1655817060000|2022-06-21 13:11:00|726.11|718.31|726.09|718.29|726.15|718.35|726.04|718.24|15
1655817070000|2022-06-21 13:11:10|726.06|718.26|726.11|718.31|726.46|718.66|726.06|718.26|22
1655817080000|2022-06-21 13:11:20|726.15|718.35|725.98|718.18|726.23|718.43|725.98|718.18|13
1655817090000|2022-06-21 13:11:30|725.97|718.17|725.9|718.1|725.97|718.17|725.9|718.1|9
1655817100000|2022-06-21 13:11:40|725.89|718.09|725.14|717.34|725.89|718.09|725|717.2|25
1655817110000|2022-06-21 13:11:50|725.11|717.31|724.95|717.15|725.11|717.31|724.93|717.13|10
1655817120000|2022-06-21 13:12:00|725.17|717.37|725.09|717.29|725.3|717.5|725.08|717.28|20
1655817130000|2022-06-21 13:12:10|725.07|717.27|725.24|717.44|725.38|717.58|725.01|717.21|17
1655817140000|2022-06-21 13:12:20|725.18|717.38|725.15|717.35|725.26|717.46|725.14|717.34|15
1655817150000|2022-06-21 13:12:30|725.17|717.37|725.29|717.49|725.49|717.69|725.17|717.37|17
1655817160000|2022-06-21 13:12:40|725.31|717.51|725.56|717.76|725.76|717.96|725.31|717.51|17
1655817170000|2022-06-21 13:12:50|725.64|717.84|725.51|717.71|725.65|717.85|725.49|717.69|19
1655817180000|2022-06-21 13:13:00|725.54|717.74|725.87|718.07|725.89|718.09|725.51|717.71|13
1655817190000|2022-06-21 13:13:10|725.89|718.09|726.42|718.62|726.42|718.62|725.89|718.09|23
1655817200000|2022-06-21 13:13:20|726.44|718.64|726.82|719.02|726.82|719.02|726.44|718.64|17
1655817210000|2022-06-21 13:13:30|726.8|719|726.88|719.08|726.91|719.11|726.8|719|21
1655817220000|2022-06-21 13:13:40|726.84|719.04|727.09|719.29|727.18|719.38|726.75|718.95|23
1655817230000|2022-06-21 13:13:50|727.1|719.3|727.43|719.63|727.79|719.99|727.06|719.26|31
1655817240000|2022-06-21 13:14:00|727.45|719.65|727.78|719.98|727.81|720.01|727.41|719.61|24
1655817250000|2022-06-21 13:14:10|727.77|719.97|727.59|719.79|727.82|720.02|727.59|719.79|27
1655817260000|2022-06-21 13:14:20|727.66|719.86|727.78|719.98|727.86|720.06|727.65|719.85|30
1655817270000|2022-06-21 13:14:30|727.79|719.99|727.85|720.05|727.85|720.05|727.67|719.87|25
1655817280000|2022-06-21 13:14:40|727.86|720.06|727.61|719.81|727.91|720.11|727.53|719.73|30
1655817290000|2022-06-21 13:14:50|727.6|719.8|727.6|719.8|727.87|720.07|727.58|719.78|28
1655817300000|2022-06-21 13:15:00|727.57|719.77|727.17|719.37|727.65|719.85|727.08|719.28|30
1655817310000|2022-06-21 13:15:10|727.18|719.38|727.4|719.6|727.55|719.75|727.16|719.36|26
1655817320000|2022-06-21 13:15:20|727.33|719.53|727.22|719.42|727.37|719.57|726.94|719.14|26
1655817330000|2022-06-21 13:15:30|727.17|719.37|726.86|719.06|727.31|719.51|726.8|719|24
1655817340000|2022-06-21 13:15:40|726.8|719|726.12|718.32|727.1|719.3|726.05|718.25|30
1655817350000|2022-06-21 13:15:50|726.13|718.33|724.61|716.81|726.13|718.33|724.59|716.79|31
1655817360000|2022-06-21 13:16:00|724.65|716.85|722.92|715.12|724.65|716.85|722.92|715.12|32
1655817370000|2022-06-21 13:16:10|722.94|715.14|722.47|714.67|723|715.2|722.04|714.24|29
1655817380000|2022-06-21 13:16:20|722.5|714.7|723.37|715.57|723.7|715.9|722.5|714.7|28
1655817390000|2022-06-21 13:16:30|723.39|715.59|723.61|715.81|723.62|715.82|723.29|715.49|25
1655817400000|2022-06-21 13:16:40|723.59|715.79|723.61|715.81|723.61|715.81|723.13|715.33|24
1655817410000|2022-06-21 13:16:50|723.6|715.8|726.37|718.57|726.37|718.57|723.54|715.74|33
1655817420000|2022-06-21 13:17:00|726.34|718.54|725.7|717.9|726.51|718.71|725.69|717.89|23
1655817430000|2022-06-21 13:17:10|725.61|717.81|726.7|718.9|726.82|719.02|725.52|717.72|32
1655817440000|2022-06-21 13:17:20|726.71|718.91|728.71|720.91|728.73|720.93|726.65|718.85|36
1655817450000|2022-06-21 13:17:30|729.12|721.32|729.88|722.08|729.9|722.1|729.12|721.32|34
1655817460000|2022-06-21 13:17:40|729.65|721.85|729.21|721.41|729.74|721.94|729.21|721.41|32
1655817470000|2022-06-21 13:17:50|729.25|721.45|729.53|721.73|729.71|721.91|729.17|721.37|31
1655817480000|2022-06-21 13:18:00|729.51|721.71|728.57|720.77|729.57|721.77|728.28|720.48|32
1655817490000|2022-06-21 13:18:10|728.55|720.75|728.96|721.16|729.32|721.52|728.45|720.65|34
1655817500000|2022-06-21 13:18:20|728.9|721.1|730.09|722.29|730.09|722.29|728.9|721.1|36
1655817510000|2022-06-21 13:18:30|730.2|722.4|730.4|722.6|730.51|722.71|730.2|722.4|27
1655817520000|2022-06-21 13:18:40|730.38|722.58|731.46|723.66|731.6|723.8|730.14|722.34|36
1655817530000|2022-06-21 13:18:50|731.64|723.84|732.32|724.52|732.57|724.77|731.58|723.78|31
1655817540000|2022-06-21 13:19:00|732.37|724.57|731.45|723.65|732.59|724.79|731.14|723.34|35
1655817550000|2022-06-21 13:19:10|731.42|723.62|732.42|724.62|732.55|724.75|731.42|723.62|26
1655817560000|2022-06-21 13:19:20|732.43|724.63|731.95|724.15|732.61|724.81|731.89|724.09|24
1655817570000|2022-06-21 13:19:30|731.96|724.16|731.19|723.39|732.06|724.26|731.11|723.31|31
1655817580000|2022-06-21 13:19:40|731.29|723.49|731.59|723.79|731.59|723.79|731.21|723.41|30
1655817590000|2022-06-21 13:19:50|731.52|723.72|731.52|723.72|731.57|723.77|731.33|723.53|26
1655817600000|2022-06-21 13:20:00|731.46|723.66|731.49|723.69|731.74|723.94|731.27|723.47|25
1655817610000|2022-06-21 13:20:10|731.51|723.71|731.06|723.26|731.67|723.87|731.06|723.26|34
1655817620000|2022-06-21 13:20:20|730.98|723.18|730.45|722.65|730.98|723.18|730.36|722.56|25
1655817630000|2022-06-21 13:20:30|730.4|722.6|730.56|722.76|730.56|722.76|730.04|722.24|29
1655817640000|2022-06-21 13:20:40|730.57|722.77|730.2|722.4|730.6|722.8|730.2|722.4|23
1655817650000|2022-06-21 13:20:50|730.21|722.41|730.21|722.41|730.38|722.58|730.13|722.33|20
1655817660000|2022-06-21 13:21:00|730.18|722.38|730.09|722.29|730.29|722.49|729.86|722.06|27
1655817670000|2022-06-21 13:21:10|730.1|722.3|731.23|723.43|731.23|723.43|730.05|722.25|31
1655817680000|2022-06-21 13:21:20|731.25|723.45|732.17|724.37|732.17|724.37|731.21|723.41|31
1655817690000|2022-06-21 13:21:30|732.27|724.47|733.7|725.9|733.7|725.9|732.27|724.47|25
1655817700000|2022-06-21 13:21:40|733.33|725.53|734.22|726.42|734.22|726.42|733.26|725.46|28
1655817710000|2022-06-21 13:21:50|734.25|726.45|734.43|726.63|734.9|727.1|734.25|726.45|23
1655817720000|2022-06-21 13:22:00|734.52|726.72|734.38|726.58|734.81|727.01|734.01|726.21|25
1655817730000|2022-06-21 13:22:10|734.36|726.56|734.58|726.78|734.65|726.85|734.29|726.49|24
1655817740000|2022-06-21 13:22:20|734.48|726.68|734.61|726.81|734.71|726.91|734.46|726.66|28
1655817750000|2022-06-21 13:22:30|734.6|726.8|734.92|727.12|735.03|727.23|734.54|726.74|23
1655817760000|2022-06-21 13:22:40|734.93|727.13|734.04|726.24|734.93|727.13|734.02|726.22|35
1655817770000|2022-06-21 13:22:50|734.05|726.25|733.5|725.7|734.05|726.25|733.5|725.7|22
1655817780000|2022-06-21 13:23:00|733.52|725.72|733.08|725.28|733.54|725.74|732.43|724.63|32
1655817790000|2022-06-21 13:23:10|733.09|725.29|733.3|725.5|733.57|725.77|732.76|724.96|37
1655817800000|2022-06-21 13:23:20|733.26|725.46|733.08|725.28|733.51|725.71|732.81|725.01|28
1655817810000|2022-06-21 13:23:30|733.38|725.58|733.84|726.04|734.34|726.54|733.37|725.57|30
1655817820000|2022-06-21 13:23:40|733.85|726.05|734.06|726.26|734.14|726.34|733.84|726.04|17
1655817830000|2022-06-21 13:23:50|733.99|726.19|733.63|725.83|733.99|726.19|733.23|725.43|30
1655817840000|2022-06-21 13:24:00|733.53|725.73|732.81|725.01|733.53|725.73|732.78|724.98|29
1655817850000|2022-06-21 13:24:10|732.84|725.04|732.77|724.97|732.85|725.05|732.69|724.89|20
1655817860000|2022-06-21 13:24:20|732.79|724.99|732.53|724.73|732.79|724.99|732.44|724.64|30
1655817870000|2022-06-21 13:24:30|732.54|724.74|732.56|724.76|732.65|724.85|732.48|724.68|27
1655817880000|2022-06-21 13:24:40|732.55|724.75|732.22|724.42|732.73|724.93|732.22|724.42|28
1655817890000|2022-06-21 13:24:50|732.21|724.41|731.99|724.19|732.35|724.55|731.98|724.18|23
1655817900000|2022-06-21 13:25:00|732|724.2|731.79|723.99|732|724.2|731.62|723.82|22
1655817910000|2022-06-21 13:25:10|731.8|724|731.64|723.84|731.8|724|731.57|723.77|32
1655817920000|2022-06-21 13:25:20|731.66|723.86|731.63|723.83|731.87|724.07|731.53|723.73|26
1655817930000|2022-06-21 13:25:30|731.62|723.82|731.6|723.8|731.7|723.9|731.54|723.74|18
1655817940000|2022-06-21 13:25:40|731.61|723.81|731.77|723.97|731.91|724.11|731.61|723.81|21
1655817950000|2022-06-21 13:25:50|731.73|723.93|731.87|724.07|731.99|724.19|731.65|723.85|23
1655817960000|2022-06-21 13:26:00|731.88|724.08|731.61|723.81|731.88|724.08|731.56|723.76|20
1655817970000|2022-06-21 13:26:10|731.51|723.71|731.73|723.93|731.73|723.93|731.51|723.71|26
1655817980000|2022-06-21 13:26:20|731.77|723.97|731.36|723.56|731.81|724.01|731.36|723.56|21
1655817990000|2022-06-21 13:26:30|731.33|723.53|731.58|723.78|731.74|723.94|731.18|723.38|20
1655818000000|2022-06-21 13:26:40|731.6|723.8|731.71|723.91|731.81|724.01|731.45|723.65|22
1655818010000|2022-06-21 13:26:50|731.73|723.93|733.1|725.3|733.15|725.35|731.73|723.93|32
1655818020000|2022-06-21 13:27:00|733.13|725.33|733.7|725.9|733.78|725.98|732.96|725.16|29
1655818030000|2022-06-21 13:27:10|733.57|725.77|733.44|725.64|733.75|725.95|733.43|725.63|27
1655818040000|2022-06-21 13:27:20|733.37|725.57|733.07|725.27|733.67|725.87|733.05|725.25|23
1655818050000|2022-06-21 13:27:30|732.99|725.19|733.36|725.56|733.67|725.87|732.99|725.19|27
1655818060000|2022-06-21 13:27:40|733.37|725.57|733.52|725.72|733.94|726.14|733.36|725.56|32
1655818070000|2022-06-21 13:27:50|733.53|725.73|733.71|725.91|733.74|725.94|733.24|725.44|34
1655818080000|2022-06-21 13:28:00|733.7|725.9|733.54|725.74|733.7|725.9|733.27|725.47|32
1655818090000|2022-06-21 13:28:10|733.57|725.77|733.61|725.81|733.85|726.05|733.57|725.77|26
1655818100000|2022-06-21 13:28:20|733.6|725.8|733.65|725.85|733.84|726.04|733.54|725.74|19
1655818110000|2022-06-21 13:28:30|733.66|725.86|733.5|725.7|733.71|725.91|733.5|725.7|26
1655818120000|2022-06-21 13:28:40|733.54|725.74|733.46|725.66|733.63|725.83|733.22|725.42|30
1655818130000|2022-06-21 13:28:50|733.47|725.67|734.38|726.58|734.38|726.58|733.47|725.67|24
1655818140000|2022-06-21 13:29:00|734.21|726.41|733.66|725.86|734.21|726.41|733.56|725.76|29
1655818150000|2022-06-21 13:29:10|733.67|725.87|734.15|726.35|734.22|726.42|733.67|725.87|31
1655818160000|2022-06-21 13:29:20|734.34|726.54|734.96|727.16|735.13|727.33|734.17|726.37|27
1655818170000|2022-06-21 13:29:30|735.02|727.22|734.56|726.76|735.53|727.73|734.56|726.76|30
1655818180000|2022-06-21 13:29:40|734.5|726.7|733.17|725.37|734.5|726.7|733.17|725.37|33
1655818190000|2022-06-21 13:29:50|733.16|725.36|733.07|725.27|733.43|725.63|732.98|725.18|31
1655818200000|2022-06-21 13:30:00|733.09|725.29|734.47|726.67|734.52|726.72|733.07|725.27|34
1655818210000|2022-06-21 13:30:10|734.48|726.68|733.88|726.08|734.73|726.93|733.62|725.82|30
1655818220000|2022-06-21 13:30:20|733.87|726.07|733.65|725.85|733.94|726.14|733.26|725.46|35
1655818230000|2022-06-21 13:30:30|733.57|725.77|731.92|724.12|733.57|725.77|731.92|724.12|30
1655818240000|2022-06-21 13:30:40|732.05|724.25|732.71|724.91|732.8|725|732.05|724.25|37
1655818250000|2022-06-21 13:30:50|732.7|724.9|733.42|725.62|733.56|725.76|732.68|724.88|29
1655818260000|2022-06-21 13:31:00|733.34|725.54|733.36|725.56|733.83|726.03|733.34|725.54|32
1655818270000|2022-06-21 13:31:10|733.38|725.58|733.03|725.23|733.41|725.61|732.95|725.15|27
1655818280000|2022-06-21 13:31:20|732.93|725.13|734.56|726.76|734.56|726.76|732.32|724.52|36
1655818290000|2022-06-21 13:31:30|734.64|726.84|735.62|727.82|735.62|727.82|734.2|726.4|36
1655818300000|2022-06-21 13:31:40|735.73|727.93|738.25|730.45|738.36|730.56|735.71|727.91|31
1655818310000|2022-06-21 13:31:50|738.31|730.51|737.45|729.65|738.54|730.74|737.28|729.48|34
1655818320000|2022-06-21 13:32:00|737.43|729.63|739.19|731.39|739.19|731.39|737.33|729.53|33
1655818330000|2022-06-21 13:32:10|739.31|731.51|738.09|730.29|739.34|731.54|737.87|730.07|34
1655818340000|2022-06-21 13:32:20|738.12|730.32|738.27|730.47|738.62|730.82|737.61|729.81|33
1655818350000|2022-06-21 13:32:30|738.32|730.52|738.28|730.48|738.52|730.72|738.05|730.25|35
1655818360000|2022-06-21 13:32:40|738.19|730.39|737.46|729.66|738.49|730.69|737.28|729.48|37
1655818370000|2022-06-21 13:32:50|737.47|729.67|737.32|729.52|737.71|729.91|737.01|729.21|35
1655818380000|2022-06-21 13:33:00|737.31|729.51|736.98|729.18|737.34|729.54|736.82|729.02|35
1655818390000|2022-06-21 13:33:10|736.95|729.15|736.63|728.83|736.96|729.16|736.28|728.48|37
1655818400000|2022-06-21 13:33:20|736.64|728.84|737.65|729.85|737.85|730.05|736.64|728.84|37
1655818410000|2022-06-21 13:33:30|737.61|729.81|737.86|730.06|738.16|730.36|737.23|729.43|37
1655818420000|2022-06-21 13:33:40|737.9|730.1|737.78|729.98|737.93|730.13|737.71|729.91|21
1655818430000|2022-06-21 13:33:50|737.82|730.02|738.41|730.61|738.44|730.64|737.68|729.88|32
1655818440000|2022-06-21 13:34:00|738.52|730.72|738.71|730.91|738.75|730.95|738.5|730.7|30
1655818450000|2022-06-21 13:34:10|738.6|730.8|739.17|731.37|739.17|731.37|738.6|730.8|33
1655818460000|2022-06-21 13:34:20|739.18|731.38|739.51|731.71|739.63|731.83|739.07|731.27|30
1655818470000|2022-06-21 13:34:30|739.54|731.74|740.9|733.1|740.9|733.1|739.54|731.74|32
1655818480000|2022-06-21 13:34:40|740.91|733.11|740.79|732.99|741.75|733.95|740.66|732.86|38
1655818490000|2022-06-21 13:34:50|740.69|732.89|741|733.2|741.16|733.36|740.25|732.45|32
1655818500000|2022-06-21 13:35:00|741.19|733.39|743.31|735.51|743.39|735.59|740.82|733.02|38
1655818510000|2022-06-21 13:35:10|743.34|735.54|742.5|734.7|743.61|735.81|742.39|734.59|39
1655818520000|2022-06-21 13:35:20|742.49|734.69|742.5|734.7|742.99|735.19|742.07|734.27|38
1655818530000|2022-06-21 13:35:30|742.53|734.73|742.41|734.61|743.85|736.05|742.41|734.61|34
1655818540000|2022-06-21 13:35:40|742.38|734.58|742.03|734.23|742.49|734.69|742.03|734.23|32
1655818550000|2022-06-21 13:35:50|742.02|734.22|741.59|733.79|742.11|734.31|741.28|733.48|34
1655818560000|2022-06-21 13:36:00|741.71|733.91|741.81|734.01|741.83|734.03|741.43|733.63|33
1655818570000|2022-06-21 13:36:10|741.76|733.96|742.25|734.45|742.35|734.55|741.72|733.92|32
1655818580000|2022-06-21 13:36:20|742.39|734.59|742.04|734.24|742.61|734.81|741.64|733.84|37
1655818590000|2022-06-21 13:36:30|742|734.2|741.61|733.81|742|734.2|741.34|733.54|29
1655818600000|2022-06-21 13:36:40|741.62|733.82|741.24|733.44|741.62|733.82|741.18|733.38|25
1655818610000|2022-06-21 13:36:50|741.23|733.43|739.73|731.93|741.23|733.43|739.7|731.9|37
1655818620000|2022-06-21 13:37:00|739.74|731.94|739.66|731.86|740.35|732.55|739.66|731.86|31
1655818630000|2022-06-21 13:37:10|739.71|731.91|738.22|730.42|739.79|731.99|738.22|730.42|33
1655818640000|2022-06-21 13:37:20|738.28|730.48|737.78|729.98|738.28|730.48|737.43|729.63|35
1655818650000|2022-06-21 13:37:30|737.86|730.06|739.51|731.71|739.51|731.71|737.86|730.06|35
1655818660000|2022-06-21 13:37:40|739.33|731.53|738.4|730.6|739.33|731.53|738.14|730.34|33
1655818670000|2022-06-21 13:37:50|738.44|730.64|739.39|731.59|739.61|731.81|738.41|730.61|33
1655818680000|2022-06-21 13:38:00|739.41|731.61|739.14|731.34|739.76|731.96|739.14|731.34|32
1655818690000|2022-06-21 13:38:10|739.2|731.4|739.36|731.56|739.81|732.01|739.2|731.4|35
1655818700000|2022-06-21 13:38:20|739.39|731.59|739.38|731.58|740.02|732.22|739.04|731.24|32
1655818710000|2022-06-21 13:38:30|739.4|731.6|739.2|731.4|739.55|731.75|739.13|731.33|31
1655818720000|2022-06-21 13:38:40|739.21|731.41|738.95|731.15|739.22|731.42|738.53|730.73|30
1655818730000|2022-06-21 13:38:50|738.94|731.14|739.24|731.44|739.56|731.76|738.75|730.95|24
1655818740000|2022-06-21 13:39:00|739.26|731.46|738.5|730.7|739.26|731.46|738.31|730.51|32
1655818750000|2022-06-21 13:39:10|738.41|730.61|738.62|730.82|738.62|730.82|738.09|730.29|32
1655818760000|2022-06-21 13:39:20|738.66|730.86|739.05|731.25|739.05|731.25|738.4|730.6|34
1655818770000|2022-06-21 13:39:30|739.08|731.28|738.43|730.63|739.08|731.28|738.4|730.6|31
1655818780000|2022-06-21 13:39:40|738.64|730.84|738.94|731.14|739.14|731.34|738.6|730.8|34
1655818790000|2022-06-21 13:39:50|738.92|731.12|739.54|731.74|739.61|731.81|738.92|731.12|33
1655818800000|2022-06-21 13:40:00|739.48|731.68|739.47|731.67|739.74|731.94|739.22|731.42|31
1655818810000|2022-06-21 13:40:10|739.32|731.52|739.84|732.04|739.84|732.04|739.3|731.5|34
1655818820000|2022-06-21 13:40:20|740.05|732.25|741.05|733.25|741.05|733.25|739.9|732.1|36
1655818830000|2022-06-21 13:40:30|741.02|733.22|742.88|735.08|742.92|735.12|740.84|733.04|31
1655818840000|2022-06-21 13:40:40|742.62|734.82|743.61|735.81|743.85|736.05|742.46|734.66|35
1655818850000|2022-06-21 13:40:50|743.6|735.8|742.78|734.98|743.71|735.91|742.64|734.84|37
1655818860000|2022-06-21 13:41:00|742.75|734.95|742.6|734.8|743.16|735.36|742.43|734.63|34
1655818870000|2022-06-21 13:41:10|742.57|734.77|740.28|732.48|742.57|734.77|740.28|732.48|39
1655818880000|2022-06-21 13:41:20|740.18|732.38|739.01|731.21|740.18|732.38|738.53|730.73|38
1655818890000|2022-06-21 13:41:30|739.2|731.4|738.27|730.47|739.2|731.4|738.15|730.35|35
1655818900000|2022-06-21 13:41:40|738.28|730.48|739.29|731.49|739.47|731.67|738.25|730.45|39
1655818910000|2022-06-21 13:41:50|739.31|731.51|741.12|733.32|741.12|733.32|739.31|731.51|34
1655818920000|2022-06-21 13:42:00|740.91|733.11|741.09|733.29|741.61|733.81|740.63|732.83|33
1655818930000|2022-06-21 13:42:10|741.1|733.3|740.61|732.81|741.37|733.57|740.43|732.63|35
1655818940000|2022-06-21 13:42:20|740.63|732.83|740.26|732.46|740.9|733.1|740.15|732.35|36
1655818950000|2022-06-21 13:42:30|740.31|732.51|739.89|732.09|740.35|732.55|739.36|731.56|35
1655818960000|2022-06-21 13:42:40|739.99|732.19|740.95|733.15|740.95|733.15|739.99|732.19|32
1655818970000|2022-06-21 13:42:50|740.88|733.08|741.64|733.84|742.73|734.93|740.88|733.08|37
1655818980000|2022-06-21 13:43:00|741.66|733.86|741.95|734.15|742.12|734.32|741.64|733.84|32
1655818990000|2022-06-21 13:43:10|741.93|734.13|741.95|734.15|742.66|734.86|741.89|734.09|33
1655819000000|2022-06-21 13:43:20|741.91|734.11|741.42|733.62|742.01|734.21|741.39|733.59|37
1655819010000|2022-06-21 13:43:30|741.43|733.63|741.32|733.52|741.64|733.84|741.01|733.21|29
1655819020000|2022-06-21 13:43:40|741.35|733.55|741.48|733.68|741.75|733.95|741.21|733.41|37
1655819030000|2022-06-21 13:43:50|741.51|733.71|741.37|733.57|741.55|733.75|741.27|733.47|36
1655819040000|2022-06-21 13:44:00|741.38|733.58|741.66|733.86|741.95|734.15|741.3|733.5|32
1655819050000|2022-06-21 13:44:10|741.54|733.74|742.96|735.16|743.03|735.23|741.49|733.69|36
1655819060000|2022-06-21 13:44:20|743.17|735.37|743.55|735.75|744.77|736.97|743.08|735.28|38
1655819070000|2022-06-21 13:44:30|743.52|735.72|743.31|735.51|744.42|736.62|743.26|735.46|31
1655819080000|2022-06-21 13:44:40|743.22|735.42|743.55|735.75|743.84|736.04|743.17|735.37|35
1655819090000|2022-06-21 13:44:50|743.62|735.82|743.76|735.96|743.92|736.12|743.36|735.56|36
1655819100000|2022-06-21 13:45:00|743.75|735.95|742.36|734.56|743.9|736.1|742.36|734.56|33
1655819110000|2022-06-21 13:45:10|742.37|734.57|742.32|734.52|742.39|734.59|741.63|733.83|36
1655819120000|2022-06-21 13:45:20|742.34|734.54|741.93|734.13|742.74|734.94|741.58|733.78|37
1655819130000|2022-06-21 13:45:30|741.96|734.16|741.35|733.55|742.15|734.35|741.3|733.5|37
1655819140000|2022-06-21 13:45:40|741.37|733.57|741.2|733.4|741.39|733.59|741.2|733.4|29
1655819150000|2022-06-21 13:45:50|741.21|733.41|740.78|732.98|741.21|733.41|740.34|732.54|28
1655819160000|2022-06-21 13:46:00|740.82|733.02|740.56|732.76|740.86|733.06|740.51|732.71|32
1655819170000|2022-06-21 13:46:10|740.85|733.05|740.62|732.82|740.89|733.09|740.35|732.55|36
1655819180000|2022-06-21 13:46:20|740.61|732.81|741.07|733.27|741.3|733.5|740.49|732.69|36
1655819190000|2022-06-21 13:46:30|741.08|733.28|741.72|733.92|741.75|733.95|741.08|733.28|29
1655819200000|2022-06-21 13:46:40|741.69|733.89|742.65|734.85|742.65|734.85|741.67|733.87|34
1655819210000|2022-06-21 13:46:50|742.33|734.53|742.41|734.61|742.68|734.88|742.33|734.53|34
1655819220000|2022-06-21 13:47:00|742.38|734.58|742.83|735.03|742.84|735.04|742.01|734.21|37
1655819230000|2022-06-21 13:47:10|742.76|734.96|743.44|735.64|743.44|735.64|742.65|734.85|37
1655819240000|2022-06-21 13:47:20|744.1|736.3|744.75|736.95|744.81|737.01|743.55|735.75|31
1655819250000|2022-06-21 13:47:30|744.54|736.74|744.86|737.06|745.06|737.26|744.53|736.73|32
1655819260000|2022-06-21 13:47:40|744.85|737.05|744.85|737.05|745.29|737.49|744.59|736.79|35
1655819270000|2022-06-21 13:47:50|744.73|736.93|744.67|736.87|745.1|737.3|744.42|736.62|31
1655819280000|2022-06-21 13:48:00|744.57|736.77|744.43|736.63|744.98|737.18|744.43|736.63|32
1655819290000|2022-06-21 13:48:10|744.31|736.51|743.55|735.75|744.31|736.51|743.55|735.75|26
1655819300000|2022-06-21 13:48:20|743.48|735.68|743.32|735.52|743.68|735.88|743.32|735.52|32
1655819310000|2022-06-21 13:48:30|743.35|735.55|742.73|734.93|743.41|735.61|742.55|734.75|28
1655819320000|2022-06-21 13:48:40|742.9|735.1|743.38|735.58|743.66|735.86|742.89|735.09|30
1655819330000|2022-06-21 13:48:50|743.39|735.59|743.05|735.25|743.39|735.59|743.05|735.25|29
1655819340000|2022-06-21 13:49:00|743.02|735.22|743.24|735.44|743.24|735.44|743.02|735.22|20
1655819350000|2022-06-21 13:49:10|743.22|735.42|743.34|735.54|743.6|735.8|743.19|735.39|31
1655819360000|2022-06-21 13:49:20|743.44|735.64|743.16|735.36|743.44|735.64|743.16|735.36|26
1655819370000|2022-06-21 13:49:30|743.14|735.34|742.55|734.75|743.14|735.34|742.54|734.74|19
1655819380000|2022-06-21 13:49:40|742.51|734.71|742.09|734.29|742.51|734.71|742.08|734.28|29
1655819390000|2022-06-21 13:49:50|742.1|734.3|742.41|734.61|742.41|734.61|741.97|734.17|38
1655819400000|2022-06-21 13:50:00|742.5|734.7|741.1|733.3|742.77|734.97|741.05|733.25|30
1655819410000|2022-06-21 13:50:10|741.08|733.28|740.82|733.02|741.38|733.58|740.58|732.78|34
1655819420000|2022-06-21 13:50:20|740.87|733.07|740.98|733.18|741.08|733.28|740.85|733.05|35
1655819430000|2022-06-21 13:50:30|741|733.2|741.24|733.44|741.57|733.77|740.75|732.95|29
1655819440000|2022-06-21 13:50:40|741.27|733.47|740.53|732.73|741.27|733.47|740.49|732.69|33
1655819450000|2022-06-21 13:50:50|740.55|732.75|740.37|732.57|740.96|733.16|740.29|732.49|33
1655819460000|2022-06-21 13:51:00|740.34|732.54|740.65|732.85|740.75|732.95|740.3|732.5|31
1655819470000|2022-06-21 13:51:10|740.61|732.81|740.16|732.36|740.61|732.81|740.1|732.3|27
1655819480000|2022-06-21 13:51:20|740.17|732.37|740.22|732.42|740.36|732.56|740.11|732.31|26
1655819490000|2022-06-21 13:51:30|740.2|732.4|741.43|733.63|741.48|733.68|740.14|732.34|28
1655819500000|2022-06-21 13:51:40|741.39|733.59|741.28|733.48|741.46|733.66|741.28|733.48|24
1655819510000|2022-06-21 13:51:50|741.3|733.5|740.9|733.1|741.41|733.61|740.9|733.1|34
1655819520000|2022-06-21 13:52:00|740.98|733.18|741.38|733.58|741.39|733.59|740.98|733.18|32
1655819530000|2022-06-21 13:52:10|741.3|733.5|741.13|733.33|741.37|733.57|741.13|733.33|28
1655819540000|2022-06-21 13:52:20|741.25|733.45|741.23|733.43|741.3|733.5|741.06|733.26|29
1655819550000|2022-06-21 13:52:30|741.21|733.41|741.6|733.8|741.66|733.86|741.13|733.33|32
1655819560000|2022-06-21 13:52:40|741.61|733.81|742.02|734.22|742.02|734.22|741.61|733.81|30
1655819570000|2022-06-21 13:52:50|741.98|734.18|741.71|733.91|742|734.2|741.57|733.77|29
1655819580000|2022-06-21 13:53:00|741.73|733.93|741.34|733.54|742.13|734.33|741.33|733.53|38
1655819590000|2022-06-21 13:53:10|741.23|733.43|741.28|733.48|741.43|733.63|741.19|733.39|27
1655819600000|2022-06-21 13:53:20|741.23|733.43|741.44|733.64|741.53|733.73|741.23|733.43|18
1655819610000|2022-06-21 13:53:30|741.48|733.68|742.59|734.79|742.59|734.79|741.45|733.65|33
1655819620000|2022-06-21 13:53:40|742.57|734.77|742.36|734.56|742.64|734.84|741.91|734.11|30
1655819630000|2022-06-21 13:53:50|742.46|734.66|742.94|735.14|743.08|735.28|742.46|734.66|32
1655819640000|2022-06-21 13:54:00|742.93|735.13|743.52|735.72|743.52|735.72|742.74|734.94|29
1655819650000|2022-06-21 13:54:10|743.53|735.73|743.15|735.35|743.63|735.83|743.15|735.35|32
1655819660000|2022-06-21 13:54:20|743.2|735.4|743.24|735.44|743.24|735.44|743.08|735.28|32
1655819670000|2022-06-21 13:54:30|743.22|735.42|743.48|735.68|743.54|735.74|743.18|735.38|29
1655819680000|2022-06-21 13:54:40|743.47|735.67|744.08|736.28|744.08|736.28|743.47|735.67|31
1655819690000|2022-06-21 13:54:50|744.03|736.23|744.01|736.21|744.26|736.46|743.8|736|34
1655819700000|2022-06-21 13:55:00|744.03|736.23|744.02|736.22|744.14|736.34|744.01|736.21|33
1655819710000|2022-06-21 13:55:10|743.73|735.93|743.42|735.62|743.85|736.05|743.34|735.54|37
1655819720000|2022-06-21 13:55:20|743.43|735.63|744.05|736.25|744.11|736.31|743.24|735.44|37
1655819730000|2022-06-21 13:55:30|744.15|736.35|743.81|736.01|744.2|736.4|743.47|735.67|37
1655819740000|2022-06-21 13:55:40|743.88|736.08|744.58|736.78|744.69|736.89|743.88|736.08|33
1655819750000|2022-06-21 13:55:50|744.54|736.74|744.95|737.15|744.95|737.15|744.4|736.6|35
1655819760000|2022-06-21 13:56:00|744.79|736.99|744.84|737.04|744.84|737.04|744.43|736.63|32
1655819770000|2022-06-21 13:56:10|744.82|737.02|744.48|736.68|745.25|737.45|744.4|736.6|26
1655819780000|2022-06-21 13:56:20|744.5|736.7|744.83|737.03|745.15|737.35|744.33|736.53|25
1655819790000|2022-06-21 13:56:30|744.82|737.02|744.39|736.59|745.1|737.3|744.2|736.4|35
1655819800000|2022-06-21 13:56:40|744.38|736.58|744.29|736.49|744.43|736.63|744.27|736.47|28
1655819810000|2022-06-21 13:56:50|744.28|736.48|744.03|736.23|744.31|736.51|743.33|735.53|27
1655819820000|2022-06-21 13:57:00|743.95|736.15|744.22|736.42|744.46|736.66|743.9|736.1|33
1655819830000|2022-06-21 13:57:10|744.27|736.47|745.16|737.36|745.18|737.38|744.24|736.44|36
1655819840000|2022-06-21 13:57:20|745.19|737.39|746.17|738.37|746.21|738.41|745.02|737.22|34
1655819850000|2022-06-21 13:57:30|746.22|738.42|746.09|738.29|746.23|738.43|745.75|737.95|32
1655819860000|2022-06-21 13:57:40|745.97|738.17|746.5|738.7|746.5|738.7|745.67|737.87|33
1655819870000|2022-06-21 13:57:50|746.49|738.69|746.35|738.55|747.12|739.32|746.35|738.55|33
1655819880000|2022-06-21 13:58:00|746.32|738.52|746.52|738.72|746.58|738.78|746|738.2|36
1655819890000|2022-06-21 13:58:10|746.57|738.77|746.8|739|746.8|739|746.03|738.23|35
1655819900000|2022-06-21 13:58:20|746.38|738.58|746.91|739.11|746.99|739.19|746.2|738.4|33
1655819910000|2022-06-21 13:58:30|746.93|739.13|747.98|740.18|748.2|740.4|746.93|739.13|30
1655819920000|2022-06-21 13:58:40|747.95|740.15|747.36|739.56|748.06|740.26|747.34|739.54|32
1655819930000|2022-06-21 13:58:50|747.31|739.51|746.39|738.59|747.33|739.53|746.17|738.37|34
1655819940000|2022-06-21 13:59:00|746.46|738.66|746.71|738.91|746.75|738.95|746.16|738.36|34
1655819950000|2022-06-21 13:59:10|746.73|738.93|746.51|738.71|746.91|739.11|746.43|738.63|33
1655819960000|2022-06-21 13:59:20|746.58|738.78|746.79|738.99|746.83|739.03|746.18|738.38|37
1655819970000|2022-06-21 13:59:30|746.75|738.95|747.22|739.42|747.22|739.42|746.68|738.88|25
1655819980000|2022-06-21 13:59:40|747.19|739.39|747.23|739.43|747.23|739.43|747.04|739.24|26
1655819990000|2022-06-21 13:59:50|747.13|739.33|746.28|738.48|747.13|739.33|746.25|738.45|38
1655820000000|2022-06-21 14:00:00|746.27|738.47|746.11|738.31|746.42|738.62|745.91|738.11|35
1655820010000|2022-06-21 14:00:10|746.22|738.42|745.8|738|746.23|738.43|745.67|737.87|31
1655820020000|2022-06-21 14:00:20|745.82|738.02|745.37|737.57|745.84|738.04|745.34|737.54|31
1655820030000|2022-06-21 14:00:30|745.32|737.52|745.61|737.81|745.78|737.98|745.19|737.39|33
1655820040000|2022-06-21 14:00:40|745.6|737.8|744.96|737.16|745.79|737.99|744.94|737.14|26
1655820050000|2022-06-21 14:00:50|744.95|737.15|744.32|736.52|745.08|737.28|744.32|736.52|29
1655820060000|2022-06-21 14:01:00|744.31|736.51|744.3|736.5|744.82|737.02|744.2|736.4|29
1655820070000|2022-06-21 14:01:10|744.4|736.6|744.35|736.55|744.54|736.74|743.91|736.11|32
1655820080000|2022-06-21 14:01:20|744.34|736.54|744.37|736.57|744.62|736.82|744.15|736.35|24
1655820090000|2022-06-21 14:01:30|744.38|736.58|744.17|736.37|744.42|736.62|744.14|736.34|25
1655820100000|2022-06-21 14:01:40|744.2|736.4|742.92|735.12|744.2|736.4|742.9|735.1|31
1655820110000|2022-06-21 14:01:50|742.91|735.11|743.2|735.4|743.23|735.43|742.63|734.83|32
1655820120000|2022-06-21 14:02:00|743.21|735.41|743.48|735.68|743.74|735.94|743.12|735.32|35
1655820130000|2022-06-21 14:02:10|743.59|735.79|743.99|736.19|744.3|736.5|743.58|735.78|35
1655820140000|2022-06-21 14:02:20|743.96|736.16|744.07|736.27|744.16|736.36|743.81|736.01|35
1655820150000|2022-06-21 14:02:30|744.11|736.31|744|736.2|744.17|736.37|743.97|736.17|24
1655820160000|2022-06-21 14:02:40|743.96|736.16|743.88|736.08|744.13|736.33|743.85|736.05|33
1655820170000|2022-06-21 14:02:50|743.96|736.16|743.94|736.14|744.16|736.36|743.68|735.88|29
1655820180000|2022-06-21 14:03:00|743.91|736.11|744.34|736.54|744.34|736.54|743.77|735.97|30
1655820190000|2022-06-21 14:03:10|744.62|736.82|745.11|737.31|745.24|737.44|744.45|736.65|34
1655820200000|2022-06-21 14:03:20|744.95|737.15|745.76|737.96|745.77|737.97|744.92|737.12|36
1655820210000|2022-06-21 14:03:30|745.75|737.95|745.62|737.82|745.92|738.12|745.4|737.6|32
1655820220000|2022-06-21 14:03:40|745.88|738.08|746.61|738.81|746.74|738.94|745.79|737.99|27
1655820230000|2022-06-21 14:03:50|746.62|738.82|746.39|738.59|746.88|739.08|746.32|738.52|33
1655820240000|2022-06-21 14:04:00|746.41|738.61|746.79|738.99|746.87|739.07|746.4|738.6|32
1655820250000|2022-06-21 14:04:10|746.78|738.98|747.71|739.91|747.71|739.91|746.76|738.96|34
1655820260000|2022-06-21 14:04:20|747.64|739.84|747.28|739.48|747.73|739.93|747.26|739.46|36
1655820270000|2022-06-21 14:04:30|747.24|739.44|746.34|738.54|747.27|739.47|746.31|738.51|32
1655820280000|2022-06-21 14:04:40|746.35|738.55|745.29|737.49|746.35|738.55|745.28|737.48|29
1655820290000|2022-06-21 14:04:50|745.28|737.48|744.26|736.46|745.35|737.55|744.26|736.46|26
1655820300000|2022-06-21 14:05:00|744.25|736.45|743.86|736.06|744.34|736.54|743.5|735.7|33
1655820310000|2022-06-21 14:05:10|743.91|736.11|745.12|737.32|745.21|737.41|743.89|736.09|30
1655820320000|2022-06-21 14:05:20|744.74|736.94|744.34|736.54|744.74|736.94|744.34|736.54|16
1655820330000|2022-06-21 14:05:30|744.17|736.37|742.94|735.14|744.31|736.51|742.94|735.14|33
1655820340000|2022-06-21 14:05:40|742.97|735.17|743.33|735.53|743.73|735.93|742.75|734.95|30
1655820350000|2022-06-21 14:05:50|743.29|735.49|742.95|735.15|743.29|735.49|742.95|735.15|23
1655820360000|2022-06-21 14:06:00|742.96|735.16|743.04|735.24|743.57|735.77|742.66|734.86|35
1655820370000|2022-06-21 14:06:10|742.99|735.19|743.24|735.44|743.39|735.59|742.84|735.04|30
1655820380000|2022-06-21 14:06:20|743.23|735.43|743.29|735.49|743.29|735.49|743.02|735.22|28
1655820390000|2022-06-21 14:06:30|743.17|735.37|742.96|735.16|743.18|735.38|742.96|735.16|21
1655820400000|2022-06-21 14:06:40|742.95|735.15|742.66|734.86|742.98|735.18|742.66|734.86|24
1655820410000|2022-06-21 14:06:50|742.69|734.89|742.4|734.6|742.81|735.01|742.28|734.48|25
1655820420000|2022-06-21 14:07:00|742.39|734.59|742.37|734.57|742.59|734.79|742.37|734.57|23
1655820430000|2022-06-21 14:07:10|742.39|734.59|743.29|735.49|743.42|735.62|742.39|734.59|35
1655820440000|2022-06-21 14:07:20|743.2|735.4|743.05|735.25|743.42|735.62|742.71|734.91|29
1655820450000|2022-06-21 14:07:30|743.01|735.21|742.99|735.19|743.31|735.51|742.92|735.12|20
1655820460000|2022-06-21 14:07:40|742.89|735.09|742.42|734.62|742.89|735.09|742.36|734.56|27
1655820470000|2022-06-21 14:07:50|742.39|734.59|742.3|734.5|742.49|734.69|742.07|734.27|30
1655820480000|2022-06-21 14:08:00|742.29|734.49|742.16|734.36|742.41|734.61|742.04|734.24|32
1655820490000|2022-06-21 14:08:10|742.17|734.37|741.95|734.15|742.17|734.37|741.85|734.05|31
1655820500000|2022-06-21 14:08:20|741.26|733.46|740.96|733.16|741.34|733.54|740.96|733.16|31
1655820510000|2022-06-21 14:08:30|740.89|733.09|740.26|732.46|741.01|733.21|740.18|732.38|31
1655820520000|2022-06-21 14:08:40|740.25|732.45|739.49|731.69|740.35|732.55|739.47|731.67|24
1655820530000|2022-06-21 14:08:50|739.48|731.68|738.31|730.51|739.49|731.69|738.31|730.51|27
1655820540000|2022-06-21 14:09:00|738.3|730.5|738.82|731.02|738.92|731.12|738.3|730.5|30
1655820550000|2022-06-21 14:09:10|738.81|731.01|738.31|730.51|738.99|731.19|738.31|730.51|28
1655820560000|2022-06-21 14:09:20|738.3|730.5|738.82|731.02|739|731.2|738.25|730.45|32
1655820570000|2022-06-21 14:09:30|738.92|731.12|738.99|731.19|739.4|731.6|738.73|730.93|30
1655820580000|2022-06-21 14:09:40|739.16|731.36|739.2|731.4|739.33|731.53|738.97|731.17|27
1655820590000|2022-06-21 14:09:50|739.19|731.39|738.12|730.32|739.19|731.39|738.02|730.22|35
1655820600000|2022-06-21 14:10:00|738.14|730.34|737.94|730.14|738.28|730.48|737.75|729.95|33
1655820610000|2022-06-21 14:10:10|737.85|730.05|738.27|730.47|738.29|730.49|737.78|729.98|29
1655820620000|2022-06-21 14:10:20|738.21|730.41|738.16|730.36|738.24|730.44|738.11|730.31|28
1655820630000|2022-06-21 14:10:30|738.2|730.4|738.43|730.63|739.01|731.21|738.2|730.4|31
1655820640000|2022-06-21 14:10:40|738.41|730.61|738.35|730.55|738.41|730.61|738.26|730.46|17
1655820650000|2022-06-21 14:10:50|738.37|730.57|738.92|731.12|738.94|731.14|738.2|730.4|28
1655820660000|2022-06-21 14:11:00|738.94|731.14|738.94|731.14|739|731.2|738.9|731.1|27
1655820670000|2022-06-21 14:11:10|739.03|731.23|738.82|731.02|739.03|731.23|738.72|730.92|26
1655820680000|2022-06-21 14:11:20|738.81|731.01|739.15|731.35|739.31|731.51|738.79|730.99|30
1655820690000|2022-06-21 14:11:30|739.13|731.33|740.94|733.14|740.94|733.14|738.96|731.16|29
1655820700000|2022-06-21 14:11:40|740.93|733.13|740.94|733.14|741.21|733.41|740.82|733.02|23
1655820710000|2022-06-21 14:11:50|740.95|733.15|740.29|732.49|741.19|733.39|740.29|732.49|26
1655820720000|2022-06-21 14:12:00|740.27|732.47|739.7|731.9|740.29|732.49|739.69|731.89|28
1655820730000|2022-06-21 14:12:10|740|732.2|740.17|732.37|740.19|732.39|739.94|732.14|31
1655820740000|2022-06-21 14:12:20|740.18|732.38|740.2|732.4|740.2|732.4|740.12|732.32|14
1655820750000|2022-06-21 14:12:30|740.59|732.79|740.77|732.97|741.01|733.21|740.59|732.79|28
1655820760000|2022-06-21 14:12:40|740.78|732.98|740.88|733.08|740.88|733.08|740.74|732.94|20
1655820770000|2022-06-21 14:12:50|741.08|733.28|740.96|733.16|741.11|733.31|740.84|733.04|26
1655820780000|2022-06-21 14:13:00|740.97|733.17|741.1|733.3|741.1|733.3|740.93|733.13|19
1655820790000|2022-06-21 14:13:10|741.09|733.29|740.27|732.47|741.09|733.29|740.22|732.42|29
1655820800000|2022-06-21 14:13:20|740.29|732.49|740.3|732.5|740.45|732.65|740.17|732.37|20
1655820810000|2022-06-21 14:13:30|740.32|732.52|740.07|732.27|740.33|732.53|740.07|732.27|25
1655820820000|2022-06-21 14:13:40|740.11|732.31|740.13|732.33|740.24|732.44|740.01|732.21|25
1655820830000|2022-06-21 14:13:50|740.14|732.34|740.2|732.4|740.2|732.4|740.11|732.31|11
1655820840000|2022-06-21 14:14:00|740.21|732.41|740.17|732.37|740.26|732.46|740|732.2|22
1655820850000|2022-06-21 14:14:10|740.18|732.38|740.1|732.3|740.21|732.41|739.92|732.12|19
1655820860000|2022-06-21 14:14:20|740.08|732.28|739.51|731.71|740.08|732.28|739.46|731.66|29
1655820870000|2022-06-21 14:14:30|739.53|731.73|739.53|731.73|739.55|731.75|739.51|731.71|6
1655820880000|2022-06-21 14:14:40|739.59|731.79|738.61|730.81|739.59|731.79|738.6|730.8|28
1655820890000|2022-06-21 14:14:50|738.62|730.82|738.6|730.8|738.63|730.83|738.49|730.69|17
1655820900000|2022-06-21 14:15:00|738.61|730.81|739.09|731.29|739.22|731.42|738.54|730.74|28
1655820910000|2022-06-21 14:15:10|739.12|731.32|738.4|730.6|739.12|731.32|738.39|730.59|25
1655820920000|2022-06-21 14:15:20|738.46|730.66|737.15|729.35|738.48|730.68|737.15|729.35|31
1655820930000|2022-06-21 14:15:30|737.3|729.5|737.16|729.36|737.3|729.5|737.1|729.3|28
1655820940000|2022-06-21 14:15:40|737.23|729.43|737.93|730.13|737.93|730.13|737.13|729.33|32
1655820950000|2022-06-21 14:15:50|737.95|730.15|738.25|730.45|738.38|730.58|737.8|730|30
1655820960000|2022-06-21 14:16:00|738.35|730.55|737.4|729.6|738.38|730.58|737.38|729.58|32
1655820970000|2022-06-21 14:16:10|737.44|729.64|736.79|728.99|737.92|730.12|736.79|728.99|24
1655820980000|2022-06-21 14:16:20|736.78|728.98|737.53|729.73|737.55|729.75|736.78|728.98|30
1655820990000|2022-06-21 14:16:30|737.52|729.72|737.55|729.75|737.68|729.88|737.27|729.47|28
1655821000000|2022-06-21 14:16:40|737.6|729.8|738.76|730.96|738.81|731.01|737.6|729.8|31
1655821010000|2022-06-21 14:16:50|738.75|730.95|738.76|730.96|738.8|731|738.56|730.76|25
1655821020000|2022-06-21 14:17:00|738.78|730.98|740.69|732.89|740.69|732.89|738.78|730.98|30
1655821030000|2022-06-21 14:17:10|740.7|732.9|741.48|733.68|741.59|733.79|740.6|732.8|33
1655821040000|2022-06-21 14:17:20|741.4|733.6|740.85|733.05|741.4|733.6|740.74|732.94|37
1655821050000|2022-06-21 14:17:30|740.93|733.13|740.92|733.12|741.39|733.59|740.89|733.09|33
1655821060000|2022-06-21 14:17:40|740.88|733.08|741.89|734.09|741.89|734.09|740.81|733.01|31
1655821070000|2022-06-21 14:17:50|741.9|734.1|741.85|734.05|741.97|734.17|741.52|733.72|34
1655821080000|2022-06-21 14:18:00|741.86|734.06|741.17|733.37|742.01|734.21|741.17|733.37|31
1655821090000|2022-06-21 14:18:10|741.08|733.28|741.24|733.44|741.46|733.66|740.96|733.16|28
1655821100000|2022-06-21 14:18:20|741.28|733.48|741.35|733.55|741.35|733.55|740.96|733.16|29
1655821110000|2022-06-21 14:18:30|741.49|733.69|741.83|734.03|741.83|734.03|741.38|733.58|30
1655821120000|2022-06-21 14:18:40|741.82|734.02|741.86|734.06|741.91|734.11|741.73|733.93|26
1655821130000|2022-06-21 14:18:50|741.79|733.99|741.17|733.37|741.91|734.11|741.14|733.34|25
1655821140000|2022-06-21 14:19:00|741.14|733.34|741.18|733.38|741.34|733.54|740.97|733.17|30
1655821150000|2022-06-21 14:19:10|741.16|733.36|741.25|733.45|741.31|733.51|740.96|733.16|31
1655821160000|2022-06-21 14:19:20|741.24|733.44|740.67|732.87|741.27|733.47|740.67|732.87|27
1655821170000|2022-06-21 14:19:30|740.48|732.68|740.19|732.39|740.48|732.68|739.57|731.77|31
1655821180000|2022-06-21 14:19:40|739.94|732.14|740.09|732.29|740.27|732.47|739.9|732.1|28
1655821190000|2022-06-21 14:19:50|740.17|732.37|740.2|732.4|740.71|732.91|740.09|732.29|28
1655821200000|2022-06-21 14:20:00|740.15|732.35|739.19|731.39|740.18|732.38|739.19|731.39|30
1655821210000|2022-06-21 14:20:10|738.78|730.98|738.9|731.1|739.11|731.31|738.53|730.73|30
1655821220000|2022-06-21 14:20:20|739.01|731.21|738.84|731.04|739.06|731.26|738.57|730.77|30
1655821230000|2022-06-21 14:20:30|738.83|731.03|740.75|732.95|740.91|733.11|738.81|731.01|33
1655821240000|2022-06-21 14:20:40|740.76|732.96|740.81|733.01|740.82|733.02|740.5|732.7|20
1655821250000|2022-06-21 14:20:50|740.8|733|740.94|733.14|741|733.2|740.75|732.95|23
1655821260000|2022-06-21 14:21:00|740.95|733.15|740.84|733.04|741.11|733.31|740.83|733.03|27
1655821270000|2022-06-21 14:21:10|740.83|733.03|740.37|732.57|741.01|733.21|740.23|732.43|31
1655821280000|2022-06-21 14:21:20|740.41|732.61|740|732.2|740.41|732.61|740|732.2|28
1655821290000|2022-06-21 14:21:30|739.99|732.19|740.12|732.32|740.12|732.32|739.93|732.13|30
1655821300000|2022-06-21 14:21:40|740.09|732.29|740.64|732.84|740.7|732.9|739.9|732.1|28
1655821310000|2022-06-21 14:21:50|740.83|733.03|740.97|733.17|741.2|733.4|740.81|733.01|30
1655821320000|2022-06-21 14:22:00|740.99|733.19|741.06|733.26|741.13|733.33|740.58|732.78|35
1655821330000|2022-06-21 14:22:10|741.04|733.24|741.06|733.26|741.3|733.5|741.02|733.22|30
1655821340000|2022-06-21 14:22:20|741.09|733.29|741.12|733.32|741.26|733.46|741.05|733.25|31
1655821350000|2022-06-21 14:22:30|741.13|733.33|741.17|733.37|741.23|733.43|741.1|733.3|26
1655821360000|2022-06-21 14:22:40|741.19|733.39|740.79|732.99|741.26|733.46|740.79|732.99|28
1655821370000|2022-06-21 14:22:50|740.8|733|739.85|732.05|740.98|733.18|739.85|732.05|26
1655821380000|2022-06-21 14:23:00|739.82|732.02|739.28|731.48|740.18|732.38|739.28|731.48|31
1655821390000|2022-06-21 14:23:10|739.29|731.49|739.66|731.86|739.72|731.92|739.27|731.47|20
1655821400000|2022-06-21 14:23:20|739.67|731.87|739.75|731.95|739.79|731.99|739.32|731.52|26
1655821410000|2022-06-21 14:23:30|739.74|731.94|739.41|731.61|739.74|731.94|739.36|731.56|19
1655821420000|2022-06-21 14:23:40|739.37|731.57|739.99|732.19|740.04|732.24|739.36|731.56|33
1655821430000|2022-06-21 14:23:50|739.98|732.18|740.03|732.23|740.25|732.45|739.84|732.04|33
1655821440000|2022-06-21 14:24:00|740.08|732.28|740.16|732.36|740.37|732.57|740|732.2|22
1655821450000|2022-06-21 14:24:10|740.11|732.31|739.93|732.13|740.11|732.31|739.85|732.05|31
1655821460000|2022-06-21 14:24:20|739.45|731.65|739.34|731.54|739.86|732.06|739.33|731.53|31
1655821470000|2022-06-21 14:24:30|739.33|731.53|739.31|731.51|739.42|731.62|739.22|731.42|24
1655821480000|2022-06-21 14:24:40|739.29|731.49|739.21|731.41|739.43|731.63|739.1|731.3|38
1655821490000|2022-06-21 14:24:50|739.1|731.3|739.24|731.44|739.35|731.55|739.1|731.3|21
1655821500000|2022-06-21 14:25:00|739.25|731.45|739.62|731.82|739.67|731.87|739.16|731.36|24
1655821510000|2022-06-21 14:25:10|739.63|731.83|739.35|731.55|739.79|731.99|739.35|731.55|25
1655821520000|2022-06-21 14:25:20|739.34|731.54|739.51|731.71|739.65|731.85|739.33|731.53|32
1655821530000|2022-06-21 14:25:30|739.5|731.7|739.39|731.59|739.64|731.84|739.31|731.51|31
1655821540000|2022-06-21 14:25:40|739.41|731.61|739.25|731.45|739.41|731.61|739.25|731.45|34
1655821550000|2022-06-21 14:25:50|739.21|731.41|739.41|731.61|739.49|731.69|739.18|731.38|30
1655821560000|2022-06-21 14:26:00|739.43|731.63|739.02|731.22|739.66|731.86|739.01|731.21|33
1655821570000|2022-06-21 14:26:10|739.05|731.25|738.95|731.15|739.39|731.59|738.95|731.15|34
1655821580000|2022-06-21 14:26:20|738.93|731.13|738.82|731.02|739.24|731.44|738.8|731|30
1655821590000|2022-06-21 14:26:30|738.8|731|738.84|731.04|739.12|731.32|738.8|731|31
1655821600000|2022-06-21 14:26:40|738.83|731.03|738.77|730.97|739.21|731.41|738.67|730.87|25
1655821610000|2022-06-21 14:26:50|738.75|730.95|738.75|730.95|738.88|731.08|738.7|730.9|22
1655821620000|2022-06-21 14:27:00|738.71|730.91|738.24|730.44|738.94|731.14|738.22|730.42|23
1655821630000|2022-06-21 14:27:10|738.23|730.43|737.33|729.53|738.27|730.47|737.33|729.53|28
1655821640000|2022-06-21 14:27:20|737.34|729.54|737.72|729.92|737.9|730.1|737.33|729.53|30
1655821650000|2022-06-21 14:27:30|737.69|729.89|737.23|729.43|737.91|730.11|737.23|729.43|27
1655821660000|2022-06-21 14:27:40|737.25|729.45|737.1|729.3|737.36|729.56|737.03|729.23|21
1655821670000|2022-06-21 14:27:50|737.02|729.22|736.39|728.59|737.19|729.39|736.39|728.59|29
1655821680000|2022-06-21 14:28:00|736.37|728.57|736.4|728.6|736.41|728.61|736.25|728.45|26
1655821690000|2022-06-21 14:28:10|736.38|728.58|736.75|728.95|737.01|729.21|736.38|728.58|27
1655821700000|2022-06-21 14:28:20|736.83|729.03|736.4|728.6|736.87|729.07|736.38|728.58|16
1655821710000|2022-06-21 14:28:30|736.41|728.61|736.9|729.1|736.9|729.1|736.4|728.6|29
1655821720000|2022-06-21 14:28:40|736.91|729.11|737.06|729.26|737.06|729.26|736.81|729.01|23
1655821730000|2022-06-21 14:28:50|737.07|729.27|737.21|729.41|737.35|729.55|736.97|729.17|30
1655821740000|2022-06-21 14:29:00|737.22|729.42|737.73|729.93|737.73|729.93|737.16|729.36|26
1655821750000|2022-06-21 14:29:10|737.74|729.94|738.08|730.28|738.19|730.39|737.74|729.94|29
1655821760000|2022-06-21 14:29:20|738|730.2|738.38|730.58|738.42|730.62|737.92|730.12|26
1655821770000|2022-06-21 14:29:30|738.39|730.59|738.23|730.43|738.44|730.64|738.23|730.43|25
1655821780000|2022-06-21 14:29:40|738.22|730.42|737.41|729.61|738.25|730.45|737.41|729.61|26
1655821790000|2022-06-21 14:29:50|737.33|729.53|737.27|729.47|737.34|729.54|737.2|729.4|16
1655821800000|2022-06-21 14:30:00|737.26|729.46|737.66|729.86|737.8|730|737.21|729.41|29
1655821810000|2022-06-21 14:30:10|737.67|729.87|737.33|729.53|737.71|729.91|737.19|729.39|25
1655821820000|2022-06-21 14:30:20|737.28|729.48|738.23|730.43|738.23|730.43|737.28|729.48|34
1655821830000|2022-06-21 14:30:30|738.37|730.57|738.78|730.98|738.82|731.02|738.33|730.53|32
1655821840000|2022-06-21 14:30:40|738.79|730.99|739.52|731.72|739.58|731.78|738.79|730.99|25
1655821850000|2022-06-21 14:30:50|739.48|731.68|739.35|731.55|739.48|731.68|739.18|731.38|18
1655821860000|2022-06-21 14:31:00|739.36|731.56|739.04|731.24|739.68|731.88|739.04|731.24|29
1655821870000|2022-06-21 14:31:10|739.09|731.29|738.91|731.11|739.26|731.46|738.77|730.97|30
1655821880000|2022-06-21 14:31:20|738.96|731.16|739.55|731.75|739.85|732.05|738.96|731.16|23
1655821890000|2022-06-21 14:31:30|739.58|731.78|739.53|731.73|739.59|731.79|739.25|731.45|31
1655821900000|2022-06-21 14:31:40|739.74|731.94|739.9|732.1|740.09|732.29|739.73|731.93|23
1655821910000|2022-06-21 14:31:50|739.91|732.11|739.82|732.02|739.94|732.14|739.31|731.51|28
1655821920000|2022-06-21 14:32:00|739.81|732.01|739.92|732.12|739.98|732.18|739.77|731.97|20
1655821930000|2022-06-21 14:32:10|739.93|732.13|739.45|731.65|740.03|732.23|739.34|731.54|29
1655821940000|2022-06-21 14:32:20|739.44|731.64|739.88|732.08|739.93|732.13|739.38|731.58|29
1655821950000|2022-06-21 14:32:30|739.89|732.09|739.7|731.9|739.91|732.11|739.7|731.9|20
1655821960000|2022-06-21 14:32:40|739.73|731.93|739.37|731.57|740.06|732.26|739.37|731.57|24
1655821970000|2022-06-21 14:32:50|739.36|731.56|739.85|732.05|739.88|732.08|739.1|731.3|27
1655821980000|2022-06-21 14:33:00|739.82|732.02|739.9|732.1|740.2|732.4|739.65|731.85|21
1655821990000|2022-06-21 14:33:10|739.88|732.08|741.64|733.84|741.64|733.84|739.86|732.06|28
1655822000000|2022-06-21 14:33:20|741.63|733.83|741.38|733.58|741.88|734.08|741.36|733.56|23
1655822010000|2022-06-21 14:33:30|741.37|733.57|741.24|733.44|741.37|733.57|741.04|733.24|31
1655822020000|2022-06-21 14:33:40|741.23|733.43|741|733.2|741.5|733.7|740.94|733.14|26
1655822030000|2022-06-21 14:33:50|741.08|733.28|740.29|732.49|741.08|733.28|740.28|732.48|27
1655822040000|2022-06-21 14:34:00|740.34|732.54|739.8|732|740.4|732.6|739.59|731.79|31
1655822050000|2022-06-21 14:34:10|739.83|732.03|739.15|731.35|739.83|732.03|739.15|731.35|32
1655822060000|2022-06-21 14:34:20|739.13|731.33|738.45|730.65|739.34|731.54|738.43|730.63|31
1655822070000|2022-06-21 14:34:30|738.44|730.64|738.96|731.16|739.01|731.21|738.44|730.64|26
1655822080000|2022-06-21 14:34:40|738.95|731.15|738.44|730.64|738.98|731.18|738.26|730.46|29
1655822090000|2022-06-21 14:34:50|738.59|730.79|740.37|732.57|740.37|732.57|738.59|730.79|34
1655822100000|2022-06-21 14:35:00|740.39|732.59|739.58|731.78|740.43|732.63|739.4|731.6|34
1655822110000|2022-06-21 14:35:10|739.57|731.77|739.87|732.07|739.96|732.16|739.57|731.77|24
1655822120000|2022-06-21 14:35:20|739.81|732.01|740.59|732.79|740.59|732.79|739.72|731.92|33
1655822130000|2022-06-21 14:35:30|740.56|732.76|740.87|733.07|741.12|733.32|740.56|732.76|30
1655822140000|2022-06-21 14:35:40|740.82|733.02|740.82|733.02|741.01|733.21|740.48|732.68|31
1655822150000|2022-06-21 14:35:50|740.81|733.01|740.47|732.67|741.1|733.3|740.26|732.46|25
1655822160000|2022-06-21 14:36:00|740.36|732.56|740.45|732.65|740.45|732.65|740.07|732.27|25
1655822170000|2022-06-21 14:36:10|740.51|732.71|740.24|732.44|740.64|732.84|740.23|732.43|27
1655822180000|2022-06-21 14:36:20|740.26|732.46|739.57|731.77|740.38|732.58|739.57|731.77|27
1655822190000|2022-06-21 14:36:30|739.47|731.67|740|732.2|740.11|732.31|739.33|731.53|26
1655822200000|2022-06-21 14:36:40|739.98|732.18|739.45|731.65|740.16|732.36|739.39|731.59|23
1655822210000|2022-06-21 14:36:50|739.46|731.66|739.17|731.37|739.71|731.91|739.14|731.34|26
1655822220000|2022-06-21 14:37:00|739.18|731.38|739.08|731.28|739.37|731.57|738.97|731.17|26
1655822230000|2022-06-21 14:37:10|739.07|731.27|738.79|730.99|739.09|731.29|738.79|730.99|27
1655822240000|2022-06-21 14:37:20|738.71|730.91|739.15|731.35|739.29|731.49|738.52|730.72|28
1655822250000|2022-06-21 14:37:30|739.09|731.29|739.1|731.3|739.1|731.3|738.96|731.16|21
1655822260000|2022-06-21 14:37:40|739.12|731.32|739.92|732.12|740.03|732.23|739.12|731.32|25
1655822270000|2022-06-21 14:37:50|739.97|732.17|739.98|732.18|740.05|732.25|739.89|732.09|13
1655822280000|2022-06-21 14:38:00|739.92|732.12|740.01|732.21|740.03|732.23|739.74|731.94|26
1655822290000|2022-06-21 14:38:10|740|732.2|739.51|731.71|740|732.2|739.51|731.71|21
1655822300000|2022-06-21 14:38:20|739.53|731.73|740.18|732.38|740.18|732.38|739.53|731.73|31
1655822310000|2022-06-21 14:38:30|740.4|732.6|740.36|732.56|740.4|732.6|739.85|732.05|33
1655822320000|2022-06-21 14:38:40|740.43|732.63|741.98|734.18|741.99|734.19|740.43|732.63|25
1655822330000|2022-06-21 14:38:50|741.92|734.12|742.24|734.44|742.27|734.47|741.92|734.12|33
1655822340000|2022-06-21 14:39:00|742.28|734.48|741.1|733.3|742.28|734.48|741.02|733.22|36
1655822350000|2022-06-21 14:39:10|741.14|733.34|740.98|733.18|741.25|733.45|740.98|733.18|24
1655822360000|2022-06-21 14:39:20|740.93|733.13|741.94|734.14|741.94|734.14|740.93|733.13|30
1655822370000|2022-06-21 14:39:30|741.97|734.17|742.46|734.66|742.8|735|741.97|734.17|26
1655822380000|2022-06-21 14:39:40|742.39|734.59|742.31|734.51|742.45|734.65|742.28|734.48|25
1655822390000|2022-06-21 14:39:50|742.33|734.53|742.59|734.79|742.96|735.16|742.25|734.45|31
1655822400000|2022-06-21 14:40:00|742.6|734.8|742.39|734.59|742.81|735.01|742.34|734.54|28
1655822410000|2022-06-21 14:40:10|742.38|734.58|742.97|735.17|743.11|735.31|742.36|734.56|33
1655822420000|2022-06-21 14:40:20|742.95|735.15|743.08|735.28|743.15|735.35|742.9|735.1|27
1655822430000|2022-06-21 14:40:30|742.97|735.17|742.94|735.14|743.24|735.44|742.94|735.14|29
1655822440000|2022-06-21 14:40:40|742.95|735.15|743.19|735.39|743.23|735.43|742.94|735.14|30
1655822450000|2022-06-21 14:40:50|743.55|735.75|743.75|735.95|743.78|735.98|743.54|735.74|30
1655822460000|2022-06-21 14:41:00|743.76|735.96|744.13|736.33|744.26|736.46|743.76|735.96|31
1655822470000|2022-06-21 14:41:10|744.14|736.34|743.55|735.75|744.31|736.51|743.38|735.58|32
1655822480000|2022-06-21 14:41:20|743.57|735.77|743.62|735.82|743.67|735.87|743.26|735.46|33
1655822490000|2022-06-21 14:41:30|743.58|735.78|743.34|735.54|743.75|735.95|743.32|735.52|26
1655822500000|2022-06-21 14:41:40|743.27|735.47|743.62|735.82|743.72|735.92|743.09|735.29|32
1655822510000|2022-06-21 14:41:50|743.63|735.83|743.78|735.98|743.78|735.98|743.28|735.48|32
1655822520000|2022-06-21 14:42:00|743.82|736.02|745.27|737.47|745.42|737.62|743.82|736.02|35
1655822530000|2022-06-21 14:42:10|745.06|737.26|747.23|739.43|747.23|739.43|745.06|737.26|32
1655822540000|2022-06-21 14:42:20|747.24|739.44|746.9|739.1|747.85|740.05|746.84|739.04|33
1655822550000|2022-06-21 14:42:30|746.74|738.94|746.9|739.1|747.18|739.38|746.51|738.71|33
1655822560000|2022-06-21 14:42:40|746.95|739.15|746.24|738.44|746.99|739.19|746.21|738.41|33
1655822570000|2022-06-21 14:42:50|746.25|738.45|745.8|738|746.31|738.51|745.8|738|29
1655822580000|2022-06-21 14:43:00|746.05|738.25|746.09|738.29|746.18|738.38|745.91|738.11|35
1655822590000|2022-06-21 14:43:10|745.95|738.15|745.74|737.94|746|738.2|745.41|737.61|33
1655822600000|2022-06-21 14:43:20|745.75|737.95|745.31|737.51|746.2|738.4|745.26|737.46|29
1655822610000|2022-06-21 14:43:30|745.14|737.34|745.02|737.22|745.2|737.4|744.91|737.11|27
1655822620000|2022-06-21 14:43:40|745|737.2|744.9|737.1|745.23|737.43|744.85|737.05|23
1655822630000|2022-06-21 14:43:50|744.88|737.08|744.82|737.02|745.14|737.34|744.79|736.99|28
1655822640000|2022-06-21 14:44:00|744.86|737.06|744.72|736.92|744.92|737.12|744.72|736.92|34
1655822650000|2022-06-21 14:44:10|744.77|736.97|744.37|736.57|744.77|736.97|744.34|736.54|26
1655822660000|2022-06-21 14:44:20|744.36|736.56|744.79|736.99|744.87|737.07|744.24|736.44|30
1655822670000|2022-06-21 14:44:30|744.77|736.97|744.68|736.88|744.86|737.06|744.5|736.7|36
1655822680000|2022-06-21 14:44:40|744.7|736.9|744.86|737.06|744.96|737.16|744.7|736.9|26
1655822690000|2022-06-21 14:44:50|744.75|736.95|744.48|736.68|744.78|736.98|744.47|736.67|26
1655822700000|2022-06-21 14:45:00|744.49|736.69|744.4|736.6|745.15|737.35|744.4|736.6|34
1655822710000|2022-06-21 14:45:10|744.39|736.59|743.57|735.77|744.46|736.66|743.57|735.77|31
1655822720000|2022-06-21 14:45:20|743.56|735.76|743.17|735.37|743.56|735.76|743.17|735.37|29
1655822730000|2022-06-21 14:45:30|743.18|735.38|743.08|735.28|743.28|735.48|742.76|734.96|31
1655822740000|2022-06-21 14:45:40|743.06|735.26|743.81|736.01|743.81|736.01|743.06|735.26|28
1655822750000|2022-06-21 14:45:50|743.85|736.05|745.02|737.22|745.29|737.49|743.85|736.05|34
1655822760000|2022-06-21 14:46:00|745.21|737.41|745.17|737.37|745.33|737.53|745.05|737.25|29
1655822770000|2022-06-21 14:46:10|745.23|737.43|745.94|738.14|746.21|738.41|745.23|737.43|35
1655822780000|2022-06-21 14:46:20|745.97|738.17|746.32|738.52|746.32|738.52|745.86|738.06|31
1655822790000|2022-06-21 14:46:30|746.47|738.67|748.67|740.87|748.96|741.16|746.47|738.67|38
1655822800000|2022-06-21 14:46:40|748.58|740.78|747.1|739.3|748.61|740.81|747.1|739.3|34
1655822810000|2022-06-21 14:46:50|747.15|739.35|745.2|737.4|747.35|739.55|745.2|737.4|35
1655822820000|2022-06-21 14:47:00|745.06|737.26|744.39|736.59|745.06|737.26|744.11|736.31|32
1655822830000|2022-06-21 14:47:10|744.38|736.58|745.21|737.41|745.39|737.59|744.12|736.32|34
1655822840000|2022-06-21 14:47:20|745.07|737.27|745.78|737.98|745.78|737.98|745.07|737.27|37
1655822850000|2022-06-21 14:47:30|745.79|737.99|745.06|737.26|745.79|737.99|744.94|737.14|32
1655822860000|2022-06-21 14:47:40|744.98|737.18|746.25|738.45|746.3|738.5|744.94|737.14|34
1655822870000|2022-06-21 14:47:50|746.24|738.44|746.09|738.29|746.29|738.49|745.75|737.95|35
1655822880000|2022-06-21 14:48:00|745.96|738.16|747.22|739.42|747.4|739.6|745.81|738.01|39
1655822890000|2022-06-21 14:48:10|747.2|739.4|747.35|739.55|747.39|739.59|746.84|739.04|29
1655822900000|2022-06-21 14:48:20|747.4|739.6|747.46|739.66|747.83|740.03|747.35|739.55|28
1655822910000|2022-06-21 14:48:30|747.42|739.62|747.53|739.73|747.61|739.81|747.21|739.41|34
1655822920000|2022-06-21 14:48:40|747.51|739.71|747.44|739.64|747.57|739.77|747.27|739.47|30
1655822930000|2022-06-21 14:48:50|747.41|739.61|747.78|739.98|748.06|740.26|747.34|739.54|34
1655822940000|2022-06-21 14:49:00|747.91|740.11|748.1|740.3|748.24|740.44|747.91|740.11|31
1655822950000|2022-06-21 14:49:10|748.05|740.25|747.83|740.03|748.07|740.27|747.55|739.75|30
1655822960000|2022-06-21 14:49:20|747.76|739.96|747.36|739.56|747.95|740.15|747.3|739.5|36
1655822970000|2022-06-21 14:49:30|747.35|739.55|747.17|739.37|747.38|739.58|746.92|739.12|28
1655822980000|2022-06-21 14:49:40|747.2|739.4|747.05|739.25|747.2|739.4|747.05|739.25|30
1655822990000|2022-06-21 14:49:50|747.08|739.28|746.95|739.15|747.21|739.41|746.95|739.15|32
1655823000000|2022-06-21 14:50:00|747.06|739.26|746.53|738.73|747.24|739.44|746.45|738.65|23
1655823010000|2022-06-21 14:50:10|746.51|738.71|746.64|738.84|746.67|738.87|746.09|738.29|26
1655823020000|2022-06-21 14:50:20|746.62|738.82|746.07|738.27|746.62|738.82|745.97|738.17|24
1655823030000|2022-06-21 14:50:30|746.09|738.29|746.27|738.47|746.32|738.52|745.97|738.17|23
1655823040000|2022-06-21 14:50:40|746.25|738.45|745.97|738.17|746.56|738.76|745.96|738.16|24
1655823050000|2022-06-21 14:50:50|745.99|738.19|745.86|738.06|746.03|738.23|745.84|738.04|20
1655823060000|2022-06-21 14:51:00|745.88|738.08|745.78|737.98|746.15|738.35|745.78|737.98|27
1655823070000|2022-06-21 14:51:10|745.77|737.97|745.78|737.98|745.89|738.09|745.75|737.95|18
1655823080000|2022-06-21 14:51:20|745.77|737.97|745.36|737.56|745.83|738.03|745.35|737.55|25
1655823090000|2022-06-21 14:51:30|745.35|737.55|745.78|737.98|745.78|737.98|745.31|737.51|31
1655823100000|2022-06-21 14:51:40|745.77|737.97|745.7|737.9|745.95|738.15|745.49|737.69|20
1655823110000|2022-06-21 14:51:50|745.69|737.89|746.05|738.25|746.47|738.67|745.68|737.88|30
1655823120000|2022-06-21 14:52:00|745.99|738.19|745.83|738.03|746.17|738.37|745.83|738.03|30
1655823130000|2022-06-21 14:52:10|745.82|738.02|746.04|738.24|746.12|738.32|745.72|737.92|32
1655823140000|2022-06-21 14:52:20|745.99|738.19|746.3|738.5|746.61|738.81|745.96|738.16|32
1655823150000|2022-06-21 14:52:30|746.29|738.49|746.04|738.24|746.43|738.63|745.95|738.15|35
1655823160000|2022-06-21 14:52:40|746.07|738.27|747.49|739.69|747.49|739.69|746.07|738.27|35
1655823170000|2022-06-21 14:52:50|747.78|739.98|748.08|740.28|748.29|740.49|747.78|739.98|33
1655823180000|2022-06-21 14:53:00|748.06|740.26|748.02|740.22|748.3|740.5|747.92|740.12|29
1655823190000|2022-06-21 14:53:10|748.03|740.23|747.48|739.68|748.03|740.23|747.28|739.48|28
1655823200000|2022-06-21 14:53:20|747.49|739.69|747.61|739.81|747.81|740.01|747.38|739.58|34
1655823210000|2022-06-21 14:53:30|747.58|739.78|746.22|738.42|747.71|739.91|746.22|738.42|35
1655823220000|2022-06-21 14:53:40|746.18|738.38|746.14|738.34|746.2|738.4|745.84|738.04|22
1655823230000|2022-06-21 14:53:50|746.15|738.35|744.21|736.41|746.15|738.35|744.21|736.41|30
1655823240000|2022-06-21 14:54:00|744.22|736.42|743.66|735.86|744.38|736.58|743.44|735.64|33
1655823250000|2022-06-21 14:54:10|743.84|736.04|744.04|736.24|744.05|736.25|743.79|735.99|28
1655823260000|2022-06-21 14:54:20|744.05|736.25|743.82|736.02|744.14|736.34|743.78|735.98|26
1655823270000|2022-06-21 14:54:30|743.88|736.08|743.47|735.67|743.98|736.18|743.47|735.67|30
1655823280000|2022-06-21 14:54:40|743.42|735.62|744.1|736.3|744.16|736.36|743.39|735.59|28
1655823290000|2022-06-21 14:54:50|743.97|736.17|743.8|736|744.32|736.52|743.79|735.99|28
1655823300000|2022-06-21 14:55:00|743.86|736.06|744.16|736.36|744.16|736.36|743.79|735.99|29
1655823310000|2022-06-21 14:55:10|744.11|736.31|744.89|737.09|744.89|737.09|743.97|736.17|28
1655823320000|2022-06-21 14:55:20|744.88|737.08|744.72|736.92|744.89|737.09|744.32|736.52|30
1655823330000|2022-06-21 14:55:30|744.77|736.97|744.56|736.76|744.77|736.97|744.36|736.56|28
1655823340000|2022-06-21 14:55:40|744.64|736.84|744.17|736.37|744.72|736.92|744.17|736.37|29
1655823350000|2022-06-21 14:55:50|744.15|736.35|744.08|736.28|744.35|736.55|744.05|736.25|29
1655823360000|2022-06-21 14:56:00|744.06|736.26|744.14|736.34|744.41|736.61|744.06|736.26|24
1655823370000|2022-06-21 14:56:10|744.11|736.31|744.09|736.29|744.31|736.51|744.06|736.26|26
1655823380000|2022-06-21 14:56:20|744.07|736.27|744.12|736.32|744.45|736.65|744.07|736.27|25
1655823390000|2022-06-21 14:56:30|744.11|736.31|743.74|735.94|744.16|736.36|743.74|735.94|27
1655823400000|2022-06-21 14:56:40|743.77|735.97|743.64|735.84|743.83|736.03|743.38|735.58|27
1655823410000|2022-06-21 14:56:50|743.49|735.69|743.68|735.88|743.73|735.93|743.22|735.42|28
1655823420000|2022-06-21 14:57:00|743.66|735.86|743.22|735.42|743.66|735.86|743.21|735.41|29
1655823430000|2022-06-21 14:57:10|743.21|735.41|743.24|735.44|743.37|735.57|743.17|735.37|31
1655823440000|2022-06-21 14:57:20|743.18|735.38|743.11|735.31|743.33|735.53|743.02|735.22|33
1655823450000|2022-06-21 14:57:30|743.12|735.32|742.93|735.13|743.12|735.32|742.9|735.1|31
1655823460000|2022-06-21 14:57:40|742.89|735.09|743.16|735.36|743.18|735.38|742.8|735|28
1655823470000|2022-06-21 14:57:50|743.17|735.37|743.03|735.23|743.52|735.72|742.87|735.07|29
1655823480000|2022-06-21 14:58:00|743.04|735.24|743.51|735.71|743.55|735.75|742.95|735.15|33
1655823490000|2022-06-21 14:58:10|743.47|735.67|743.17|735.37|743.47|735.67|742.98|735.18|28
1655823500000|2022-06-21 14:58:20|743.21|735.41|742.9|735.1|743.29|735.49|742.8|735|30
1655823510000|2022-06-21 14:58:30|742.92|735.12|742.99|735.19|743.31|735.51|742.75|734.95|24
1655823520000|2022-06-21 14:58:40|743.11|735.31|743.15|735.35|743.27|735.47|743.02|735.22|26
1655823530000|2022-06-21 14:58:50|743.17|735.37|743.75|735.95|743.75|735.95|743.03|735.23|28
1655823540000|2022-06-21 14:59:00|743.74|735.94|743.17|735.37|743.88|736.08|743.13|735.33|26
1655823550000|2022-06-21 14:59:10|743.18|735.38|743.66|735.86|744.05|736.25|743.18|735.38|25
1655823560000|2022-06-21 14:59:20|743.9|736.1|743.75|735.95|743.96|736.16|743.68|735.88|26
1655823570000|2022-06-21 14:59:30|743.76|735.96|743.36|735.56|743.94|736.14|743.09|735.29|27
1655823580000|2022-06-21 14:59:40|743.37|735.57|742.99|735.19|743.38|735.58|742.98|735.18|26
1655823590000|2022-06-21 14:59:50|743.06|735.26|743.09|735.29|743.26|735.46|743.04|735.24|29
1655823600000|2022-06-21 15:00:00|743.11|735.31|743.1|735.3|743.26|735.46|742.77|734.97|31
1655823610000|2022-06-21 15:00:10|743.09|735.29|743.01|735.21|743.25|735.45|742.73|734.93|29
1655823620000|2022-06-21 15:00:20|742.89|735.09|742.42|734.62|743.07|735.27|742.42|734.62|24
1655823630000|2022-06-21 15:00:30|742.36|734.56|743.64|735.84|743.64|735.84|742.36|734.56|37
1655823640000|2022-06-21 15:00:40|743.61|735.81|742.92|735.12|743.69|735.89|742.92|735.12|30
1655823650000|2022-06-21 15:00:50|742.93|735.13|742.31|734.51|743.16|735.36|742.31|734.51|27
1655823660000|2022-06-21 15:01:00|742.3|734.5|741.39|733.59|742.3|734.5|741.35|733.55|27
1655823670000|2022-06-21 15:01:10|741.41|733.61|741.32|733.52|741.5|733.7|741.32|733.52|26
1655823680000|2022-06-21 15:01:20|741.45|733.65|741.04|733.24|741.45|733.65|740.99|733.19|28
1655823690000|2022-06-21 15:01:30|741.01|733.21|740.69|732.89|741.01|733.21|740.69|732.89|26
1655823700000|2022-06-21 15:01:40|740.67|732.87|740.78|732.98|741.09|733.29|740.67|732.87|27
1655823710000|2022-06-21 15:01:50|740.83|733.03|740.7|732.9|741.09|733.29|740.67|732.87|30
1655823720000|2022-06-21 15:02:00|740.75|732.95|740.23|732.43|740.75|732.95|740.19|732.39|29
1655823730000|2022-06-21 15:02:10|740.21|732.41|740.26|732.46|740.34|732.54|740.21|732.41|21
1655823740000|2022-06-21 15:02:20|740.24|732.44|739.69|731.89|740.24|732.44|739.69|731.89|25
1655823750000|2022-06-21 15:02:30|739.68|731.88|739.82|732.02|739.93|732.13|739.6|731.8|35
1655823760000|2022-06-21 15:02:40|739.92|732.12|740.65|732.85|740.69|732.89|739.8|732|28
1655823770000|2022-06-21 15:02:50|740.63|732.83|740.81|733.01|740.83|733.03|740.13|732.33|33
1655823780000|2022-06-21 15:03:00|740.76|732.96|740.91|733.11|741.19|733.39|740.73|732.93|32
1655823790000|2022-06-21 15:03:10|740.92|733.12|740.76|732.96|741|733.2|740.31|732.51|32
1655823800000|2022-06-21 15:03:20|740.58|732.78|740.83|733.03|741.04|733.24|740.56|732.76|32
1655823810000|2022-06-21 15:03:30|740.94|733.14|740.92|733.12|740.94|733.14|740.79|732.99|27
1655823820000|2022-06-21 15:03:40|740.83|733.03|741.85|734.05|741.89|734.09|740.83|733.03|26
1655823830000|2022-06-21 15:03:50|741.86|734.06|741.68|733.88|741.86|734.06|741.54|733.74|30
1655823840000|2022-06-21 15:04:00|741.73|733.93|741.82|734.02|742.03|734.23|741.59|733.79|31
1655823850000|2022-06-21 15:04:10|741.8|734|741.6|733.8|742.01|734.21|741.48|733.68|32
1655823860000|2022-06-21 15:04:20|741.64|733.84|741.81|734.01|741.94|734.14|741.62|733.82|28
1655823870000|2022-06-21 15:04:30|741.82|734.02|741.74|733.94|741.87|734.07|741.67|733.87|19
1655823880000|2022-06-21 15:04:40|741.68|733.88|741.69|733.89|741.95|734.15|741.59|733.79|21
1655823890000|2022-06-21 15:04:50|741.7|733.9|742.77|734.97|742.83|735.03|741.7|733.9|27
1655823900000|2022-06-21 15:05:00|742.78|734.98|742.79|734.99|743.02|735.22|742.53|734.73|29
1655823910000|2022-06-21 15:05:10|742.76|734.96|742.78|734.98|743.14|735.34|742.67|734.87|31
1655823920000|2022-06-21 15:05:20|742.82|735.02|742.75|734.95|743.04|735.24|742.75|734.95|18
1655823930000|2022-06-21 15:05:30|742.76|734.96|743.62|735.82|743.62|735.82|742.72|734.92|29
1655823940000|2022-06-21 15:05:40|743.61|735.81|743.95|736.15|744.13|736.33|743.56|735.76|33
1655823950000|2022-06-21 15:05:50|743.91|736.11|744.45|736.65|744.57|736.77|743.86|736.06|32
1655823960000|2022-06-21 15:06:00|744.44|736.64|744.02|736.22|744.48|736.68|743.98|736.18|29
1655823970000|2022-06-21 15:06:10|744.01|736.21|744.11|736.31|744.18|736.38|744.01|736.21|26
1655823980000|2022-06-21 15:06:20|744.1|736.3|744.12|736.32|744.23|736.43|744.01|736.21|28
1655823990000|2022-06-21 15:06:30|744.15|736.35|743.92|736.12|744.21|736.41|743.9|736.1|30
1655824000000|2022-06-21 15:06:40|743.91|736.11|743.26|735.46|744.17|736.37|743.26|735.46|30
1655824010000|2022-06-21 15:06:50|743.25|735.45|743.31|735.51|743.39|735.59|742.99|735.19|31
1655824020000|2022-06-21 15:07:00|743.29|735.49|743.24|735.44|743.29|735.49|742.88|735.08|25
1655824030000|2022-06-21 15:07:10|743.12|735.32|743.02|735.22|743.28|735.48|742.89|735.09|31
1655824040000|2022-06-21 15:07:20|742.91|735.11|742.75|734.95|742.97|735.17|742.71|734.91|20
1655824050000|2022-06-21 15:07:30|742.76|734.96|742.76|734.96|742.99|735.19|742.7|734.9|21
1655824060000|2022-06-21 15:07:40|742.78|734.98|742.72|734.92|743.06|735.26|742.72|734.92|19
1655824070000|2022-06-21 15:07:50|742.87|735.07|742.91|735.11|743.14|735.34|742.71|734.91|28
1655824080000|2022-06-21 15:08:00|742.94|735.14|743.93|736.13|743.97|736.17|742.94|735.14|34
1655824090000|2022-06-21 15:08:10|743.92|736.12|744.03|736.23|744.08|736.28|743.57|735.77|30
1655824100000|2022-06-21 15:08:20|744.04|736.24|744.11|736.31|744.18|736.38|743.71|735.91|22
1655824110000|2022-06-21 15:08:30|744.09|736.29|743.76|735.96|744.17|736.37|743.76|735.96|24
1655824120000|2022-06-21 15:08:40|743.84|736.04|744.78|736.98|744.84|737.04|743.84|736.04|36
1655824130000|2022-06-21 15:08:50|744.76|736.96|744.77|736.97|744.97|737.17|744.69|736.89|29
1655824140000|2022-06-21 15:09:00|744.85|737.05|744.95|737.15|745.05|737.25|744.78|736.98|29
1655824150000|2022-06-21 15:09:10|744.98|737.18|744.98|737.18|745.31|737.51|744.83|737.03|29
1655824160000|2022-06-21 15:09:20|744.91|737.11|744.39|736.59|744.91|737.11|744.37|736.57|23
1655824170000|2022-06-21 15:09:30|744.4|736.6|744|736.2|744.4|736.6|744|736.2|20
1655824180000|2022-06-21 15:09:40|743.98|736.18|743.95|736.15|744.44|736.64|743.95|736.15|15
1655824190000|2022-06-21 15:09:50|743.97|736.17|744.4|736.6|744.52|736.72|743.94|736.14|30
1655824200000|2022-06-21 15:10:00|744.41|736.61|744.51|736.71|744.68|736.88|744.1|736.3|30
1655824210000|2022-06-21 15:10:10|744.47|736.67|744.66|736.86|744.74|736.94|744.39|736.59|33
1655824220000|2022-06-21 15:10:20|744.65|736.85|744.05|736.25|744.65|736.85|743.8|736|28
1655824230000|2022-06-21 15:10:30|744.07|736.27|743.84|736.04|744.07|736.27|743.84|736.04|22
1655824240000|2022-06-21 15:10:40|743.89|736.09|744.48|736.68|744.53|736.73|743.89|736.09|24
1655824250000|2022-06-21 15:10:50|744.46|736.66|744.55|736.75|744.74|736.94|744.23|736.43|26
1655824260000|2022-06-21 15:11:00|744.56|736.76|744|736.2|744.58|736.78|744|736.2|34
1655824270000|2022-06-21 15:11:10|743.96|736.16|743.94|736.14|744.08|736.28|743.91|736.11|26
1655824280000|2022-06-21 15:11:20|744.19|736.39|743.46|735.66|744.27|736.47|743.45|735.65|28
1655824290000|2022-06-21 15:11:30|743.39|735.59|743.22|735.42|743.42|735.62|743.22|735.42|22
1655824300000|2022-06-21 15:11:40|743.21|735.41|741.95|734.15|743.34|735.54|741.92|734.12|36
1655824310000|2022-06-21 15:11:50|741.94|734.14|741.76|733.96|742.17|734.37|741.74|733.94|26
1655824320000|2022-06-21 15:12:00|741.77|733.97|741.96|734.16|742|734.2|741.71|733.91|32
1655824330000|2022-06-21 15:12:10|741.95|734.15|741.7|733.9|741.95|734.15|741.66|733.86|29
1655824340000|2022-06-21 15:12:20|741.67|733.87|741.11|733.31|741.75|733.95|741.11|733.31|27
1655824350000|2022-06-21 15:12:30|741.14|733.34|741.39|733.59|741.4|733.6|740.83|733.03|31
1655824360000|2022-06-21 15:12:40|741.4|733.6|741.42|733.62|741.42|733.62|741.05|733.25|27
1655824370000|2022-06-21 15:12:50|741.4|733.6|741.55|733.75|741.55|733.75|741.31|733.51|29
1655824380000|2022-06-21 15:13:00|741.58|733.78|741.14|733.34|741.59|733.79|741.14|733.34|26
1655824390000|2022-06-21 15:13:10|741.08|733.28|741.58|733.78|741.58|733.78|741.06|733.26|24
1655824400000|2022-06-21 15:13:20|741.56|733.76|741.81|734.01|741.88|734.08|741.56|733.76|26
1655824410000|2022-06-21 15:13:30|741.84|734.04|741.8|734|741.9|734.1|741.65|733.85|27
1655824420000|2022-06-21 15:13:40|741.81|734.01|741.63|733.83|741.93|734.13|741.5|733.7|24
1655824430000|2022-06-21 15:13:50|741.62|733.82|741.52|733.72|741.79|733.99|741.52|733.72|23
1655824440000|2022-06-21 15:14:00|741.55|733.75|741.69|733.89|742.1|734.3|741.33|733.53|30
1655824450000|2022-06-21 15:14:10|741.7|733.9|742.37|734.57|742.41|734.61|741.7|733.9|32
1655824460000|2022-06-21 15:14:20|742.38|734.58|742.81|735.01|743|735.2|742.38|734.58|32
1655824470000|2022-06-21 15:14:30|742.83|735.03|742.75|734.95|742.85|735.05|742.71|734.91|20
1655824480000|2022-06-21 15:14:40|742.76|734.96|743|735.2|743.39|735.59|742.74|734.94|19
1655824490000|2022-06-21 15:14:50|743.01|735.21|742.92|735.12|743.07|735.27|742.82|735.02|16
1655824500000|2022-06-21 15:15:00|742.95|735.15|742.95|735.15|742.95|735.15|742.8|735|24
1655824510000|2022-06-21 15:15:10|742.99|735.19|743.03|735.23|743.09|735.29|742.93|735.13|17
1655824520000|2022-06-21 15:15:20|743.02|735.22|742.96|735.16|743.04|735.24|742.91|735.11|18
1655824530000|2022-06-21 15:15:30|742.94|735.14|742.98|735.18|743|735.2|742.94|735.14|10
1655824540000|2022-06-21 15:15:40|742.97|735.17|743.2|735.4|743.22|735.42|742.96|735.16|14
1655824550000|2022-06-21 15:15:50|743.21|735.41|743.6|735.8|743.6|735.8|743.17|735.37|26
1655824560000|2022-06-21 15:16:00|743.66|735.86|743.59|735.79|743.69|735.89|743.58|735.78|9
1655824570000|2022-06-21 15:16:10|743.6|735.8|743.72|735.92|743.73|735.93|743.59|735.79|18
1655824580000|2022-06-21 15:16:20|743.71|735.91|744.19|736.39|744.19|736.39|743.71|735.91|21
1655824590000|2022-06-21 15:16:30|744.17|736.37|744.44|736.64|744.44|736.64|744.16|736.36|11
1655824600000|2022-06-21 15:16:40|744.38|736.58|743.89|736.09|744.41|736.61|743.85|736.05|30
1655824610000|2022-06-21 15:16:50|743.91|736.11|741.91|734.11|743.93|736.13|741.8|734|28
1655824620000|2022-06-21 15:17:00|741.9|734.1|741.66|733.86|741.91|734.11|741.62|733.82|29
1655824630000|2022-06-21 15:17:10|741.63|733.83|741.24|733.44|741.91|734.11|741.24|733.44|33
1655824640000|2022-06-21 15:17:20|741.2|733.4|740.9|733.1|741.23|733.43|740.89|733.09|26
1655824650000|2022-06-21 15:17:30|740.92|733.12|741.11|733.31|741.25|733.45|740.87|733.07|28
1655824660000|2022-06-21 15:17:40|741.1|733.3|741.49|733.69|741.49|733.69|740.93|733.13|28
1655824670000|2022-06-21 15:17:50|741.5|733.7|741.66|733.86|741.68|733.88|741.32|733.52|32
1655824680000|2022-06-21 15:18:00|741.6|733.8|741.42|733.62|741.6|733.8|741.41|733.61|27
1655824690000|2022-06-21 15:18:10|741.52|733.72|740.88|733.08|741.61|733.81|740.87|733.07|30
1655824700000|2022-06-21 15:18:20|740.87|733.07|740.95|733.15|740.99|733.19|740.82|733.02|15
1655824710000|2022-06-21 15:18:30|740.96|733.16|741.59|733.79|741.59|733.79|740.96|733.16|22
1655824720000|2022-06-21 15:18:40|741.57|733.77|741.65|733.85|741.65|733.85|741.49|733.69|19
1655824730000|2022-06-21 15:18:50|741.62|733.82|741.57|733.77|741.74|733.94|741.56|733.76|25
1655824740000|2022-06-21 15:19:00|741.56|733.76|741.4|733.6|741.69|733.89|741.4|733.6|20
1655824750000|2022-06-21 15:19:10|741.39|733.59|741.42|733.62|741.48|733.68|741.32|733.52|19
1655824760000|2022-06-21 15:19:20|741.44|733.64|741.42|733.62|741.54|733.74|741.32|733.52|24
1655824770000|2022-06-21 15:19:30|741.43|733.63|741.36|733.56|741.43|733.63|740.86|733.06|34
1655824780000|2022-06-21 15:19:40|741.35|733.55|741.27|733.47|741.42|733.62|741.27|733.47|22
1655824790000|2022-06-21 15:19:50|741.25|733.45|741.42|733.62|741.47|733.67|741.25|733.45|23
1655824800000|2022-06-21 15:20:00|741.38|733.58|741.29|733.49|741.46|733.66|741.26|733.46|27
1655824810000|2022-06-21 15:20:10|741.26|733.46|741.32|733.52|741.39|733.59|741.25|733.45|22
1655824820000|2022-06-21 15:20:20|741.54|733.74|741.34|733.54|741.54|733.74|741.28|733.48|28
1655824830000|2022-06-21 15:20:30|741.33|733.53|741.38|733.58|741.52|733.72|741.31|733.51|18
1655824840000|2022-06-21 15:20:40|741.37|733.57|741.36|733.56|741.51|733.71|741.25|733.45|19
1655824850000|2022-06-21 15:20:50|741.35|733.55|741.57|733.77|741.58|733.78|741.35|733.55|19
1655824860000|2022-06-21 15:21:00|741.54|733.74|741.22|733.42|741.67|733.87|741.09|733.29|29
1655824870000|2022-06-21 15:21:10|741.16|733.36|741.26|733.46|741.42|733.62|741.08|733.28|31
1655824880000|2022-06-21 15:21:20|741.29|733.49|741.62|733.82|741.76|733.96|741.25|733.45|25
1655824890000|2022-06-21 15:21:30|741.65|733.85|741.77|733.97|741.81|734.01|741.5|733.7|29
1655824900000|2022-06-21 15:21:40|741.71|733.91|741|733.2|741.77|733.97|740.98|733.18|38
1655824910000|2022-06-21 15:21:50|740.99|733.19|740.47|732.67|741.11|733.31|740.47|732.67|17
1655824920000|2022-06-21 15:22:00|740.42|732.62|740.44|732.64|740.63|732.83|740.38|732.58|24
1655824930000|2022-06-21 15:22:10|740.43|732.63|740.86|733.06|740.9|733.1|740.42|732.62|23
1655824940000|2022-06-21 15:22:20|740.85|733.05|740.54|732.74|740.9|733.1|740.32|732.52|30
1655824950000|2022-06-21 15:22:30|740.55|732.75|739.82|732.02|740.55|732.75|739.81|732.01|26
1655824960000|2022-06-21 15:22:40|739.9|732.1|739.92|732.12|740.06|732.26|739.79|731.99|24
1655824970000|2022-06-21 15:22:50|739.85|732.05|739.83|732.03|739.98|732.18|739.83|732.03|20
1655824980000|2022-06-21 15:23:00|739.82|732.02|739.81|732.01|739.97|732.17|739.63|731.83|25
1655824990000|2022-06-21 15:23:10|739.83|732.03|740.29|732.49|740.29|732.49|739.83|732.03|25
1655825000000|2022-06-21 15:23:20|740.31|732.51|739.82|732.02|740.33|732.53|739.82|732.02|22
1655825010000|2022-06-21 15:23:30|739.87|732.07|739.86|732.06|739.96|732.16|739.82|732.02|24
1655825020000|2022-06-21 15:23:40|739.84|732.04|739.82|732.02|739.92|732.12|739.82|732.02|20
1655825030000|2022-06-21 15:23:50|739.85|732.05|739.13|731.33|739.88|732.08|739.13|731.33|27
1655825040000|2022-06-21 15:24:00|739.02|731.22|739.11|731.31|739.3|731.5|738.94|731.14|28
1655825050000|2022-06-21 15:24:10|739.16|731.36|739.11|731.31|739.26|731.46|739.03|731.23|29
1655825060000|2022-06-21 15:24:20|739.07|731.27|739.62|731.82|739.71|731.91|738.92|731.12|30
1655825070000|2022-06-21 15:24:30|739.63|731.83|739.56|731.76|739.67|731.87|739.5|731.7|19
1655825080000|2022-06-21 15:24:40|739.57|731.77|739.69|731.89|739.7|731.9|739.46|731.66|27
1655825090000|2022-06-21 15:24:50|739.67|731.87|739.84|732.04|739.89|732.09|739.58|731.78|28
1655825100000|2022-06-21 15:25:00|739.83|732.03|740.36|732.56|740.36|732.56|739.65|731.85|30
1655825110000|2022-06-21 15:25:10|740.55|732.75|740.07|732.27|740.55|732.75|740.02|732.22|20
1655825120000|2022-06-21 15:25:20|740.12|732.32|740.27|732.47|740.27|732.47|740.04|732.24|21
1655825130000|2022-06-21 15:25:30|740.25|732.45|740.6|732.8|740.66|732.86|740.09|732.29|20
1655825140000|2022-06-21 15:25:40|740.7|732.9|740.87|733.07|741.04|733.24|740.7|732.9|23
1655825150000|2022-06-21 15:25:50|740.88|733.08|741.08|733.28|741.12|733.32|740.86|733.06|20
1655825160000|2022-06-21 15:26:00|741.12|733.32|742.74|734.94|742.74|734.94|741.12|733.32|32
1655825170000|2022-06-21 15:26:10|742.59|734.79|742.75|734.95|742.75|734.95|742.44|734.64|33
1655825180000|2022-06-21 15:26:20|742.77|734.97|743.14|735.34|743.16|735.36|742.65|734.85|30
1655825190000|2022-06-21 15:26:30|743.16|735.36|742.99|735.19|743.29|735.49|742.8|735|32
1655825200000|2022-06-21 15:26:40|742.92|735.12|743.54|735.74|743.59|735.79|742.87|735.07|30
1655825210000|2022-06-21 15:26:50|743.51|735.71|743.73|735.93|743.86|736.06|743.12|735.32|28
1655825220000|2022-06-21 15:27:00|743.68|735.88|743.92|736.12|744.12|736.32|743.57|735.77|29
1655825230000|2022-06-21 15:27:10|743.93|736.13|743.87|736.07|744.11|736.31|743.86|736.06|28
1655825240000|2022-06-21 15:27:20|743.97|736.17|744.7|736.9|744.81|737.01|743.97|736.17|35
1655825250000|2022-06-21 15:27:30|744.71|736.91|744.8|737|745.1|737.3|744.59|736.79|30
1655825260000|2022-06-21 15:27:40|744.82|737.02|744.34|736.54|744.85|737.05|744.33|736.53|25
1655825270000|2022-06-21 15:27:50|744.36|736.56|743.31|735.51|744.37|736.57|743.26|735.46|25
1655825280000|2022-06-21 15:28:00|743.27|735.47|743.08|735.28|743.33|735.53|742.74|734.94|26
1655825290000|2022-06-21 15:28:10|743.13|735.33|743.64|735.84|743.64|735.84|743.13|735.33|36
1655825300000|2022-06-21 15:28:20|743.63|735.83|743.97|736.17|744.06|736.26|743.41|735.61|30
1655825310000|2022-06-21 15:28:30|744.05|736.25|744.03|736.23|744.05|736.25|743.8|736|24
1655825320000|2022-06-21 15:28:40|744.11|736.31|744.45|736.65|744.61|736.81|744.1|736.3|28
1655825330000|2022-06-21 15:28:50|744.3|736.5|744.57|736.77|744.6|736.8|744.07|736.27|29
1655825340000|2022-06-21 15:29:00|744.56|736.76|745.17|737.37|745.22|737.42|744.56|736.76|31
1655825350000|2022-06-21 15:29:10|745.18|737.38|745.49|737.69|745.49|737.69|745|737.2|27
1655825360000|2022-06-21 15:29:20|745.48|737.68|745.59|737.79|745.62|737.82|745.41|737.61|24
1655825370000|2022-06-21 15:29:30|745.6|737.8|745.54|737.74|745.79|737.99|745.52|737.72|24
1655825380000|2022-06-21 15:29:40|745.53|737.73|745.49|737.69|745.67|737.87|745.22|737.42|28
1655825390000|2022-06-21 15:29:50|745.53|737.73|745.29|737.49|745.54|737.74|745.13|737.33|26
1655825400000|2022-06-21 15:30:00|745.24|737.44|745.19|737.39|745.26|737.46|744.97|737.17|23
1655825410000|2022-06-21 15:30:10|745.22|737.42|744.95|737.15|745.35|737.55|744.95|737.15|33
1655825420000|2022-06-21 15:30:20|744.96|737.16|745.01|737.21|745.24|737.44|744.96|737.16|23
1655825430000|2022-06-21 15:30:30|745|737.2|745.05|737.25|745.24|737.44|744.95|737.15|23
1655825440000|2022-06-21 15:30:40|745.09|737.29|744.75|736.95|745.1|737.3|744.75|736.95|27
1655825450000|2022-06-21 15:30:50|744.77|736.97|744.26|736.46|744.82|737.02|744.21|736.41|29
1655825460000|2022-06-21 15:31:00|744.24|736.44|744.09|736.29|744.61|736.81|744.09|736.29|31
1655825470000|2022-06-21 15:31:10|744.08|736.28|745.3|737.5|745.45|737.65|744.08|736.28|30
1655825480000|2022-06-21 15:31:20|745.42|737.62|745.03|737.23|745.57|737.77|744.93|737.13|30
1655825490000|2022-06-21 15:31:30|744.97|737.17|744.96|737.16|745.14|737.34|744.84|737.04|26
1655825500000|2022-06-21 15:31:40|744.95|737.15|744.87|737.07|745.06|737.26|744.8|737|28
1655825510000|2022-06-21 15:31:50|744.86|737.06|744.92|737.12|745.06|737.26|744.81|737.01|22
1655825520000|2022-06-21 15:32:00|744.91|737.11|744.96|737.16|744.99|737.19|744.8|737|26
1655825530000|2022-06-21 15:32:10|744.94|737.14|743.24|735.44|744.94|737.14|743.15|735.35|28
1655825540000|2022-06-21 15:32:20|743.22|735.42|741.25|733.45|743.22|735.42|741.25|733.45|30
1655825550000|2022-06-21 15:32:30|741.21|733.41|741.07|733.27|741.34|733.54|740.33|732.53|32
1655825560000|2022-06-21 15:32:40|741.18|733.38|742.04|734.24|742.05|734.25|741.18|733.38|30
1655825570000|2022-06-21 15:32:50|742.03|734.23|741.82|734.02|742.35|734.55|741.82|734.02|23
1655825580000|2022-06-21 15:33:00|741.75|733.95|741.7|733.9|742.06|734.26|741.65|733.85|27
1655825590000|2022-06-21 15:33:10|741.66|733.86|741.12|733.32|741.66|733.86|740.88|733.08|28
1655825600000|2022-06-21 15:33:20|741.11|733.31|742.54|734.74|742.55|734.75|741.08|733.28|32
1655825610000|2022-06-21 15:33:30|742.55|734.75|743.71|735.91|743.71|735.91|742.55|734.75|28
1655825620000|2022-06-21 15:33:40|743.68|735.88|743.69|735.89|743.75|735.95|743.67|735.87|23
1655825630000|2022-06-21 15:33:50|743.67|735.87|743.69|735.89|743.78|735.98|743.58|735.78|24
1655825640000|2022-06-21 15:34:00|743.91|736.11|744.01|736.21|744.01|736.21|743.46|735.66|27
1655825650000|2022-06-21 15:34:10|744.06|736.26|744.02|736.22|744.12|736.32|743.87|736.07|31
1655825660000|2022-06-21 15:34:20|744.04|736.24|744.91|737.11|744.91|737.11|743.81|736.01|31
1655825670000|2022-06-21 15:34:30|744.93|737.13|745.52|737.72|745.52|737.72|744.77|736.97|29
1655825680000|2022-06-21 15:34:40|745.53|737.73|745.8|738|745.89|738.09|745.53|737.73|28
1655825690000|2022-06-21 15:34:50|745.71|737.91|745.32|737.52|745.87|738.07|745.14|737.34|28
1655825700000|2022-06-21 15:35:00|745.23|737.43|745.63|737.83|745.64|737.84|745.13|737.33|31
1655825710000|2022-06-21 15:35:10|745.58|737.78|745.04|737.24|745.58|737.78|745.04|737.24|30
1655825720000|2022-06-21 15:35:20|745.05|737.25|744.92|737.12|745.37|737.57|744.92|737.12|29
1655825730000|2022-06-21 15:35:30|744.93|737.13|745.54|737.74|745.57|737.77|744.93|737.13|25
1655825740000|2022-06-21 15:35:40|745.53|737.73|746.42|738.62|746.46|738.66|745.53|737.73|34
1655825750000|2022-06-21 15:35:50|746.43|738.63|746.3|738.5|746.61|738.81|746.3|738.5|26
1655825760000|2022-06-21 15:36:00|746.28|738.48|746.45|738.65|746.47|738.67|746.13|738.33|33
1655825770000|2022-06-21 15:36:10|746.37|738.57|746.11|738.31|746.37|738.57|745.99|738.19|32
1655825780000|2022-06-21 15:36:20|746.1|738.3|746.12|738.32|746.23|738.43|745.79|737.99|31
1655825790000|2022-06-21 15:36:30|746.13|738.33|746.4|738.6|746.4|738.6|745.93|738.13|34
1655825800000|2022-06-21 15:36:40|746.32|738.52|746.06|738.26|746.32|738.52|745.87|738.07|28
1655825810000|2022-06-21 15:36:50|746.1|738.3|746.32|738.52|746.33|738.53|745.82|738.02|32
1655825820000|2022-06-21 15:37:00|746.34|738.54|746.29|738.49|746.39|738.59|746.03|738.23|34
1655825830000|2022-06-21 15:37:10|746.28|738.48|746.18|738.38|746.52|738.72|746.18|738.38|25
1655825840000|2022-06-21 15:37:20|746.09|738.29|746.35|738.55|746.43|738.63|746.03|738.23|27
1655825850000|2022-06-21 15:37:30|746.27|738.47|746.11|738.31|746.36|738.56|746.11|738.31|26
1655825860000|2022-06-21 15:37:40|746.1|738.3|746.06|738.26|746.18|738.38|745.89|738.09|26
1655825870000|2022-06-21 15:37:50|746.13|738.33|745.96|738.16|746.15|738.35|745.96|738.16|21
1655825880000|2022-06-21 15:38:00|745.95|738.15|745.3|737.5|746.05|738.25|745.29|737.49|33
1655825890000|2022-06-21 15:38:10|745.29|737.49|744.93|737.13|745.29|737.49|744.93|737.13|25
1655825900000|2022-06-21 15:38:20|744.92|737.12|744.54|736.74|745.06|737.26|744.25|736.45|29
1655825910000|2022-06-21 15:38:30|744.53|736.73|744.42|736.62|744.57|736.77|744.42|736.62|26
1655825920000|2022-06-21 15:38:40|744.46|736.66|743.96|736.16|744.47|736.67|743.91|736.11|30
1655825930000|2022-06-21 15:38:50|744.09|736.29|744.05|736.25|744.32|736.52|743.95|736.15|21
1655825940000|2022-06-21 15:39:00|744.04|736.24|742.65|734.85|744.1|736.3|742.64|734.84|30
1655825950000|2022-06-21 15:39:10|742.64|734.84|742.62|734.82|743.05|735.25|742.54|734.74|30
1655825960000|2022-06-21 15:39:20|742.56|734.76|741.94|734.14|742.9|735.1|741.94|734.14|31
1655825970000|2022-06-21 15:39:30|741.95|734.15|741.22|733.42|741.95|734.15|741.22|733.42|31
1655825980000|2022-06-21 15:39:40|741.19|733.39|740.94|733.14|741.24|733.44|740.34|732.54|33
1655825990000|2022-06-21 15:39:50|740.92|733.12|740.4|732.6|741.12|733.32|740.34|732.54|31
1655826000000|2022-06-21 15:40:00|740.24|732.44|738.64|730.84|740.24|732.44|738.62|730.82|34
1655826010000|2022-06-21 15:40:10|738.66|730.86|738.3|730.5|738.69|730.89|738.18|730.38|33
1655826020000|2022-06-21 15:40:20|738.26|730.46|738.29|730.49|738.43|730.63|737.89|730.09|29
1655826030000|2022-06-21 15:40:30|738.25|730.45|737.39|729.59|738.25|730.45|737.39|729.59|28
1655826040000|2022-06-21 15:40:40|737.37|729.57|737.59|729.79|737.59|729.79|736.89|729.09|25
1655826050000|2022-06-21 15:40:50|737.6|729.8|737.22|729.42|737.6|729.8|737.07|729.27|33
1655826060000|2022-06-21 15:41:00|737.21|729.41|736.49|728.69|737.21|729.41|736.29|728.49|31
1655826070000|2022-06-21 15:41:10|736.48|728.68|736.04|728.24|736.54|728.74|736.04|728.24|31
1655826080000|2022-06-21 15:41:20|736.21|728.41|736.81|729.01|736.81|729.01|736.21|728.41|35
1655826090000|2022-06-21 15:41:30|736.84|729.04|738.31|730.51|738.34|730.54|736.76|728.96|34
1655826100000|2022-06-21 15:41:40|738.28|730.48|738.02|730.22|738.3|730.5|737.69|729.89|23
1655826110000|2022-06-21 15:41:50|737.91|730.11|738.1|730.3|738.1|730.3|737.7|729.9|35
1655826120000|2022-06-21 15:42:00|738.17|730.37|738.4|730.6|738.4|730.6|737.88|730.08|27
1655826130000|2022-06-21 15:42:10|738.36|730.56|738.34|730.54|738.41|730.61|738.33|730.53|25
1655826140000|2022-06-21 15:42:20|738.33|730.53|738.32|730.52|738.33|730.53|738.09|730.29|18
1655826150000|2022-06-21 15:42:30|738.33|730.53|738.52|730.72|738.52|730.72|738.33|730.53|30
1655826160000|2022-06-21 15:42:40|738.5|730.7|738.53|730.73|738.54|730.74|738.39|730.59|16
1655826170000|2022-06-21 15:42:50|738.67|730.87|738.02|730.22|738.71|730.91|737.96|730.16|19
1655826180000|2022-06-21 15:43:00|737.98|730.18|738.06|730.26|738.09|730.29|737.94|730.14|24
1655826190000|2022-06-21 15:43:10|738.05|730.25|738.05|730.25|738.11|730.31|737.98|730.18|23
1655826200000|2022-06-21 15:43:20|737.98|730.18|738.51|730.71|738.51|730.71|737.98|730.18|23
1655826210000|2022-06-21 15:43:30|738.5|730.7|738.18|730.38|738.5|730.7|738|730.2|26
1655826220000|2022-06-21 15:43:40|738.19|730.39|738.38|730.58|738.47|730.67|738.07|730.27|33
1655826230000|2022-06-21 15:43:50|738.39|730.59|738.62|730.82|738.62|730.82|738.33|730.53|23
1655826240000|2022-06-21 15:44:00|738.63|730.83|737.97|730.17|738.69|730.89|737.8|730|31
1655826250000|2022-06-21 15:44:10|737.99|730.19|737.97|730.17|738.01|730.21|737.7|729.9|25
1655826260000|2022-06-21 15:44:20|737.98|730.18|738.17|730.37|738.23|730.43|737.91|730.11|21
1655826270000|2022-06-21 15:44:30|738.19|730.39|738|730.2|738.2|730.4|737.89|730.09|26
1655826280000|2022-06-21 15:44:40|737.94|730.14|737.92|730.12|738.02|730.22|737.88|730.08|26
1655826290000|2022-06-21 15:44:50|737.86|730.06|738.36|730.56|738.36|730.56|737.86|730.06|24
1655826300000|2022-06-21 15:45:00|738.37|730.57|737.88|730.08|738.39|730.59|737.66|729.86|29
1655826310000|2022-06-21 15:45:10|737.91|730.11|738.41|730.61|738.41|730.61|737.86|730.06|31
1655826320000|2022-06-21 15:45:20|738.38|730.58|738.47|730.67|738.47|730.67|738.3|730.5|23
1655826330000|2022-06-21 15:45:30|738.52|730.72|738.47|730.67|738.53|730.73|738.33|730.53|27
1655826340000|2022-06-21 15:45:40|738.48|730.68|737.33|729.53|738.48|730.68|737.27|729.47|32
1655826350000|2022-06-21 15:45:50|737.48|729.68|737.09|729.29|737.71|729.91|737.07|729.27|28
1655826360000|2022-06-21 15:46:00|737.24|729.44|738.31|730.51|738.33|730.53|737.21|729.41|34
1655826370000|2022-06-21 15:46:10|738.41|730.61|738.64|730.84|739.02|731.22|738.41|730.61|29
1655826380000|2022-06-21 15:46:20|738.59|730.79|738.83|731.03|739.03|731.23|738.59|730.79|24
1655826390000|2022-06-21 15:46:30|738.85|731.05|738.33|730.53|738.96|731.16|738.19|730.39|30
1655826400000|2022-06-21 15:46:40|738.32|730.52|738.69|730.89|738.69|730.89|738.32|730.52|27
1655826410000|2022-06-21 15:46:50|738.83|731.03|738.56|730.76|738.86|731.06|738.53|730.73|28
1655826420000|2022-06-21 15:47:00|738.6|730.8|738.77|730.97|738.77|730.97|738.54|730.74|22
1655826430000|2022-06-21 15:47:10|738.76|730.96|739.29|731.49|739.42|731.62|738.73|730.93|22
1655826440000|2022-06-21 15:47:20|739.28|731.48|739.31|731.51|739.48|731.68|738.82|731.02|26
1655826450000|2022-06-21 15:47:30|739.33|731.53|738.99|731.19|739.33|731.53|738.83|731.03|28
1655826460000|2022-06-21 15:47:40|739.04|731.24|738.86|731.06|739.23|731.43|738.84|731.04|29
1655826470000|2022-06-21 15:47:50|738.79|730.99|739.29|731.49|739.29|731.49|738.7|730.9|24
1655826480000|2022-06-21 15:48:00|739.27|731.47|738.89|731.09|739.27|731.47|738.67|730.87|33
1655826490000|2022-06-21 15:48:10|738.85|731.05|738.85|731.05|739.1|731.3|738.8|731|27
1655826500000|2022-06-21 15:48:20|738.82|731.02|738.34|730.54|738.82|731.02|738.17|730.37|22
1655826510000|2022-06-21 15:48:30|738.29|730.49|738.14|730.34|738.32|730.52|738.08|730.28|18
1655826520000|2022-06-21 15:48:40|738.43|730.63|738.65|730.85|738.72|730.92|738.32|730.52|30
1655826530000|2022-06-21 15:48:50|738.64|730.84|738.69|730.89|738.76|730.96|738.49|730.69|27
1655826540000|2022-06-21 15:49:00|738.68|730.88|738.69|730.89|738.81|731.01|738.55|730.75|28
1655826550000|2022-06-21 15:49:10|738.65|730.85|738.76|730.96|738.81|731.01|738.53|730.73|25
1655826560000|2022-06-21 15:49:20|738.78|730.98|738.8|731|738.8|731|738.6|730.8|18
1655826570000|2022-06-21 15:49:30|738.76|730.96|738.81|731.01|739.01|731.21|738.55|730.75|25
1655826580000|2022-06-21 15:49:40|738.9|731.1|739.21|731.41|739.25|731.45|738.89|731.09|29
1655826590000|2022-06-21 15:49:50|739.19|731.39|739.23|731.43|739.39|731.59|739.13|731.33|29
1655826600000|2022-06-21 15:50:00|739.24|731.44|739.44|731.64|739.44|731.64|739.24|731.44|23
1655826610000|2022-06-21 15:50:10|739.39|731.59|739.41|731.61|739.55|731.75|739.33|731.53|22
1655826620000|2022-06-21 15:50:20|739.43|731.63|739.21|731.41|739.6|731.8|739.02|731.22|33
1655826630000|2022-06-21 15:50:30|739.24|731.44|739.78|731.98|739.8|732|739.17|731.37|27
1655826640000|2022-06-21 15:50:40|739.63|731.83|739.02|731.22|739.63|731.83|738.99|731.19|30
1655826650000|2022-06-21 15:50:50|739.01|731.21|738.78|730.98|739.3|731.5|738.72|730.92|26
1655826660000|2022-06-21 15:51:00|738.77|730.97|738.38|730.58|738.77|730.97|738.25|730.45|27
1655826670000|2022-06-21 15:51:10|738.32|730.52|738.35|730.55|738.81|731.01|738.31|730.51|26
1655826680000|2022-06-21 15:51:20|738.36|730.56|738.15|730.35|738.38|730.58|737.91|730.11|29
1655826690000|2022-06-21 15:51:30|738.14|730.34|738.6|730.8|738.62|730.82|738.04|730.24|21
1655826700000|2022-06-21 15:51:40|738.62|730.82|738.79|730.99|738.86|731.06|738.55|730.75|21
1655826710000|2022-06-21 15:51:50|738.91|731.11|738.21|730.41|738.94|731.14|738.21|730.41|32
1655826720000|2022-06-21 15:52:00|738.32|730.52|738.78|730.98|738.87|731.07|738.22|730.42|31
1655826730000|2022-06-21 15:52:10|738.77|730.97|738.57|730.77|738.78|730.98|738.57|730.77|27
1655826740000|2022-06-21 15:52:20|738.56|730.76|738.45|730.65|738.58|730.78|738.24|730.44|17
1655826750000|2022-06-21 15:52:30|738.47|730.67|738.5|730.7|738.63|730.83|738.45|730.65|23
1655826760000|2022-06-21 15:52:40|738.48|730.68|738.23|730.43|738.48|730.68|738.23|730.43|25
1655826770000|2022-06-21 15:52:50|738.22|730.42|738.62|730.82|738.62|730.82|737.96|730.16|24
1655826780000|2022-06-21 15:53:00|738.6|730.8|738.55|730.75|738.6|730.8|738.45|730.65|20
1655826790000|2022-06-21 15:53:10|738.56|730.76|738.36|730.56|738.56|730.76|738.36|730.56|18
1655826800000|2022-06-21 15:53:20|738.35|730.55|738.7|730.9|738.75|730.95|738.35|730.55|15
1655826810000|2022-06-21 15:53:30|738.71|730.91|738.24|730.44|738.71|730.91|737.91|730.11|26
1655826820000|2022-06-21 15:53:40|737.97|730.17|738.05|730.25|738.39|730.59|737.97|730.17|22
1655826830000|2022-06-21 15:53:50|738.02|730.22|737.92|730.12|738.1|730.3|737.92|730.12|21
1655826840000|2022-06-21 15:54:00|737.91|730.11|737.93|730.13|738.01|730.21|737.63|729.83|30
1655826850000|2022-06-21 15:54:10|737.94|730.14|738.28|730.48|738.5|730.7|737.9|730.1|27
1655826860000|2022-06-21 15:54:20|738.29|730.49|737.39|729.59|738.39|730.59|737.27|729.47|28
1655826870000|2022-06-21 15:54:30|737.37|729.57|736.95|729.15|737.69|729.89|736.95|729.15|33
1655826880000|2022-06-21 15:54:40|736.92|729.12|736.85|729.05|737.04|729.24|736.8|729|27
1655826890000|2022-06-21 15:54:50|736.77|728.97|737.02|729.22|737.25|729.45|736.76|728.96|27
1655826900000|2022-06-21 15:55:00|737.03|729.23|736.85|729.05|737.03|729.23|736.54|728.74|29
1655826910000|2022-06-21 15:55:10|736.86|729.06|739.54|731.74|739.54|731.74|736.86|729.06|32
1655826920000|2022-06-21 15:55:20|739.35|731.55|738.97|731.17|739.38|731.58|738.73|730.93|34
1655826930000|2022-06-21 15:55:30|739|731.2|738.4|730.6|739|731.2|738.34|730.54|28
1655826940000|2022-06-21 15:55:40|738.38|730.58|738.69|730.89|739.02|731.22|738.36|730.56|26
1655826950000|2022-06-21 15:55:50|738.68|730.88|738.6|730.8|738.68|730.88|738.41|730.61|28
1655826960000|2022-06-21 15:56:00|738.59|730.79|738.84|731.04|738.84|731.04|738.5|730.7|24
1655826970000|2022-06-21 15:56:10|738.83|731.03|737.93|730.13|738.83|731.03|737.93|730.13|31
1655826980000|2022-06-21 15:56:20|737.9|730.1|737.81|730.01|738.01|730.21|737.76|729.96|24
1655826990000|2022-06-21 15:56:30|738.06|730.26|737.93|730.13|738.14|730.34|737.85|730.05|19
1655827000000|2022-06-21 15:56:40|737.94|730.14|737.9|730.1|738.27|730.47|737.9|730.1|28
1655827010000|2022-06-21 15:56:50|737.87|730.07|737.8|730|737.98|730.18|737.79|729.99|15
1655827020000|2022-06-21 15:57:00|737.83|730.03|738.01|730.21|738.06|730.26|737.83|730.03|21
1655827030000|2022-06-21 15:57:10|738.02|730.22|737.98|730.18|738.09|730.29|737.95|730.15|22
1655827040000|2022-06-21 15:57:20|737.97|730.17|738|730.2|738.05|730.25|737.94|730.14|16
1655827050000|2022-06-21 15:57:30|737.95|730.15|738|730.2|738.03|730.23|737.9|730.1|19
1655827060000|2022-06-21 15:57:40|738.02|730.22|737.85|730.05|738.02|730.22|737.71|729.91|25
1655827070000|2022-06-21 15:57:50|737.84|730.04|737.32|729.52|737.84|730.04|737.32|729.52|19
1655827080000|2022-06-21 15:58:00|737.24|729.44|736.93|729.13|737.24|729.44|736.78|728.98|30
1655827090000|2022-06-21 15:58:10|736.77|728.97|737.08|729.28|737.26|729.46|736.68|728.88|23
1655827100000|2022-06-21 15:58:20|737.06|729.26|736.91|729.11|737.06|729.26|736.82|729.02|19
1655827110000|2022-06-21 15:58:30|736.89|729.09|736.89|729.09|736.99|729.19|736.8|729|21
1655827120000|2022-06-21 15:58:40|736.86|729.06|736.76|728.96|736.94|729.14|736.75|728.95|25
1655827130000|2022-06-21 15:58:50|736.81|729.01|736.61|728.81|736.88|729.08|736.23|728.43|30
1655827140000|2022-06-21 15:59:00|736.68|728.88|736.71|728.91|736.78|728.98|736.61|728.81|22
1655827150000|2022-06-21 15:59:10|736.73|728.93|736.29|728.49|736.79|728.99|736.29|728.49|26
1655827160000|2022-06-21 15:59:20|736.28|728.48|736.55|728.75|736.69|728.89|736.28|728.48|28
1655827170000|2022-06-21 15:59:30|736.57|728.77|736.57|728.77|736.61|728.81|736.51|728.71|20
1655827180000|2022-06-21 15:59:40|736.53|728.73|736.61|728.81|736.66|728.86|736.49|728.69|19
1655827190000|2022-06-21 15:59:50|736.62|728.82|736.6|728.8|736.75|728.95|736.57|728.77|22
1655827200000|2022-06-21 16:00:00|736.58|728.78|736.7|728.9|736.73|728.93|736.57|728.77|25
1655827210000|2022-06-21 16:00:10|736.79|728.99|737.78|729.98|737.86|730.06|736.74|728.94|30
1655827220000|2022-06-21 16:00:20|737.79|729.99|737.17|729.37|737.92|730.12|737.17|729.37|29
1655827230000|2022-06-21 16:00:30|737.19|729.39|738.02|730.22|738.08|730.28|737.13|729.33|29
1655827240000|2022-06-21 16:00:40|737.98|730.18|737.9|730.1|738.19|730.39|737.81|730.01|22
1655827250000|2022-06-21 16:00:50|737.91|730.11|738.54|730.74|738.58|730.78|737.91|730.11|33
1655827260000|2022-06-21 16:01:00|738.58|730.78|738.46|730.66|738.65|730.85|738.25|730.45|22
1655827270000|2022-06-21 16:01:10|738.55|730.75|738.58|730.78|738.63|730.83|738.5|730.7|29
1655827280000|2022-06-21 16:01:20|738.59|730.79|738.58|730.78|738.85|731.05|738.5|730.7|22
1655827290000|2022-06-21 16:01:30|738.59|730.79|738.37|730.57|738.62|730.82|738.36|730.56|23
1655827300000|2022-06-21 16:01:40|738.38|730.58|737.39|729.59|738.38|730.58|737.39|729.59|32
1655827310000|2022-06-21 16:01:50|737.38|729.58|736.95|729.15|737.38|729.58|736.87|729.07|27
1655827320000|2022-06-21 16:02:00|736.9|729.1|736.32|728.52|736.9|729.1|736.28|728.48|27
1655827330000|2022-06-21 16:02:10|736.31|728.51|736.61|728.81|736.61|728.81|736.31|728.51|19
1655827340000|2022-06-21 16:02:20|736.63|728.83|736.97|729.17|736.97|729.17|736.34|728.54|23
1655827350000|2022-06-21 16:02:30|736.95|729.15|737.06|729.26|737.06|729.26|736.9|729.1|15
1655827360000|2022-06-21 16:02:40|737.01|729.21|736.97|729.17|737.08|729.28|736.76|728.96|14
1655827370000|2022-06-21 16:02:50|737.01|729.21|736.86|729.06|737.1|729.3|736.86|729.06|15
1655827380000|2022-06-21 16:03:00|736.73|728.93|736.77|728.97|736.78|728.98|736.58|728.78|13
1655827390000|2022-06-21 16:03:10|736.82|729.02|736.79|728.99|736.82|729.02|736.68|728.88|14
1655827400000|2022-06-21 16:03:20|736.81|729.01|736.71|728.91|736.81|729.01|736.71|728.91|2
1655827410000|2022-06-21 16:03:30|736.69|728.89|736.91|729.11|736.91|729.11|736.69|728.89|3
1655827420000|2022-06-21 16:03:40|736.95|729.15|736.91|729.11|737|729.2|736.88|729.08|9
1655827430000|2022-06-21 16:03:50|736.86|729.06|737.05|729.25|737.39|729.59|736.86|729.06|26
1655827440000|2022-06-21 16:04:00|737.06|729.26|736.99|729.19|737.08|729.28|736.81|729.01|29
1655827450000|2022-06-21 16:04:10|737.12|729.32|737.1|729.3|737.16|729.36|736.96|729.16|25
1655827460000|2022-06-21 16:04:20|737.09|729.29|737.36|729.56|737.42|729.62|737.09|729.29|22
1655827470000|2022-06-21 16:04:30|737.39|729.59|737.08|729.28|737.43|729.63|737.04|729.24|19
1655827480000|2022-06-21 16:04:40|737.09|729.29|737.34|729.54|737.34|729.54|737.08|729.28|24
1655827490000|2022-06-21 16:04:50|737.35|729.55|737.68|729.88|737.79|729.99|737.34|729.54|33
1655827500000|2022-06-21 16:05:00|737.62|729.82|737.9|730.1|737.9|730.1|737.27|729.47|28
1655827510000|2022-06-21 16:05:10|737.92|730.12|737.75|729.95|737.93|730.13|737.61|729.81|25
1655827520000|2022-06-21 16:05:20|737.76|729.96|738.47|730.67|738.47|730.67|737.71|729.91|28
1655827530000|2022-06-21 16:05:30|738.45|730.65|738.6|730.8|738.74|730.94|738.44|730.64|27
1655827540000|2022-06-21 16:05:40|738.61|730.81|738.51|730.71|738.66|730.86|738.51|730.71|24
1655827550000|2022-06-21 16:05:50|738.54|730.74|738.62|730.82|738.72|730.92|738.54|730.74|22
1655827560000|2022-06-21 16:06:00|738.61|730.81|738.87|731.07|738.96|731.16|738.61|730.81|29
1655827570000|2022-06-21 16:06:10|738.88|731.08|738.87|731.07|739.06|731.26|738.82|731.02|25
1655827580000|2022-06-21 16:06:20|738.92|731.12|739|731.2|739.02|731.22|738.84|731.04|20
1655827590000|2022-06-21 16:06:30|738.99|731.19|738.93|731.13|739.07|731.27|738.83|731.03|21
1655827600000|2022-06-21 16:06:40|738.92|731.12|737.34|729.54|739.02|731.22|737.32|729.52|32
1655827610000|2022-06-21 16:06:50|737.25|729.45|737.37|729.57|737.4|729.6|737.24|729.44|24
1655827620000|2022-06-21 16:07:00|737.35|729.55|736.14|728.34|737.39|729.59|736.14|728.34|30
1655827630000|2022-06-21 16:07:10|736.13|728.33|736.27|728.47|736.27|728.47|735.93|728.13|25
1655827640000|2022-06-21 16:07:20|736.24|728.44|736.04|728.24|736.24|728.44|735.97|728.17|20
1655827650000|2022-06-21 16:07:30|736.03|728.23|734.98|727.18|736.06|728.26|734.98|727.18|27
1655827660000|2022-06-21 16:07:40|734.97|727.17|734.31|726.51|735.05|727.25|734.3|726.5|28
1655827670000|2022-06-21 16:07:50|734.33|726.53|734.29|726.49|734.36|726.56|734.21|726.41|25
1655827680000|2022-06-21 16:08:00|734.27|726.47|734.21|726.41|734.33|726.53|734.02|726.22|29
1655827690000|2022-06-21 16:08:10|733.96|726.16|734.05|726.25|734.23|726.43|733.96|726.16|32
1655827700000|2022-06-21 16:08:20|734.04|726.24|734.15|726.35|734.31|726.51|734.02|726.22|27
1655827710000|2022-06-21 16:08:30|734.09|726.29|733.84|726.04|734.19|726.39|733.84|726.04|28
1655827720000|2022-06-21 16:08:40|733.83|726.03|733.3|725.5|733.9|726.1|733.28|725.48|20
1655827730000|2022-06-21 16:08:50|733.26|725.46|733.35|725.55|733.57|725.77|733.13|725.33|27
1655827740000|2022-06-21 16:09:00|733.34|725.54|733.49|725.69|733.49|725.69|733.08|725.28|20
1655827750000|2022-06-21 16:09:10|733.53|725.73|734.67|726.87|734.73|726.93|733.53|725.73|33
1655827760000|2022-06-21 16:09:20|734.68|726.88|734.83|727.03|735.05|727.25|734.68|726.88|26
1655827770000|2022-06-21 16:09:30|734.84|727.04|734.92|727.12|734.95|727.15|734.81|727.01|26
1655827780000|2022-06-21 16:09:40|734.97|727.17|734.72|726.92|734.97|727.17|734.72|726.92|25
1655827790000|2022-06-21 16:09:50|734.78|726.98|734.26|726.46|734.8|727|734.21|726.41|20
1655827800000|2022-06-21 16:10:00|734.27|726.47|734.25|726.45|734.49|726.69|734.01|726.21|32
1655827810000|2022-06-21 16:10:10|734.22|726.42|734.1|726.3|734.27|726.47|734.06|726.26|18
1655827820000|2022-06-21 16:10:20|734.11|726.31|734.49|726.69|734.51|726.71|734.03|726.23|23
1655827830000|2022-06-21 16:10:30|734.67|726.87|734.53|726.73|734.72|726.92|734.43|726.63|24
1655827840000|2022-06-21 16:10:40|734.52|726.72|734.22|726.42|734.52|726.72|734.09|726.29|25
1655827850000|2022-06-21 16:10:50|734.24|726.44|733.41|725.61|734.24|726.44|733.41|725.61|30
1655827860000|2022-06-21 16:11:00|733.34|725.54|732.94|725.14|733.34|725.54|732.94|725.14|29
1655827870000|2022-06-21 16:11:10|732.93|725.13|733.05|725.25|733.06|725.26|732.84|725.04|24
1655827880000|2022-06-21 16:11:20|733.04|725.24|732.92|725.12|733.04|725.24|732.82|725.02|23
1655827890000|2022-06-21 16:11:30|732.93|725.13|733.27|725.47|733.35|725.55|732.84|725.04|27
1655827900000|2022-06-21 16:11:40|733.3|725.5|733.04|725.24|733.44|725.64|733|725.2|23
1655827910000|2022-06-21 16:11:50|733|725.2|732.97|725.17|733.09|725.29|732.96|725.16|27
1655827920000|2022-06-21 16:12:00|733.01|725.21|733.6|725.8|733.78|725.98|732.99|725.19|24
1655827930000|2022-06-21 16:12:10|733.66|725.86|733.09|725.29|733.77|725.97|733.09|725.29|23
1655827940000|2022-06-21 16:12:20|733.05|725.25|733.34|725.54|733.37|725.57|732.97|725.17|18
1655827950000|2022-06-21 16:12:30|733.35|725.55|733.48|725.68|733.53|725.73|733.35|725.55|18
1655827960000|2022-06-21 16:12:40|733.49|725.69|733.41|725.61|733.49|725.69|733.37|725.57|17
1655827970000|2022-06-21 16:12:50|733.4|725.6|733.68|725.88|733.74|725.94|733.35|725.55|24
1655827980000|2022-06-21 16:13:00|733.63|725.83|734.79|726.99|735.03|727.23|733.63|725.83|31
1655827990000|2022-06-21 16:13:10|734.85|727.05|734.18|726.38|734.99|727.19|734.08|726.28|30
1655828000000|2022-06-21 16:13:20|734.17|726.37|734.08|726.28|734.23|726.43|734.02|726.22|23
1655828010000|2022-06-21 16:13:30|734.17|726.37|734.37|726.57|734.49|726.69|734.17|726.37|24
1655828020000|2022-06-21 16:13:40|734.41|726.61|734.52|726.72|734.54|726.74|734.31|726.51|16
1655828030000|2022-06-21 16:13:50|734.47|726.67|733.97|726.17|734.49|726.69|733.94|726.14|21
1655828040000|2022-06-21 16:14:00|733.92|726.12|733.95|726.15|734.22|726.42|733.86|726.06|21
1655828050000|2022-06-21 16:14:10|733.99|726.19|734.01|726.21|734.21|726.41|733.94|726.14|24
1655828060000|2022-06-21 16:14:20|734.12|726.32|734.16|726.36|734.18|726.38|733.88|726.08|25
1655828070000|2022-06-21 16:14:30|733.98|726.18|734.8|727|734.93|727.13|733.98|726.18|28
1655828080000|2022-06-21 16:14:40|734.87|727.07|735.19|727.39|735.54|727.74|734.78|726.98|31
1655828090000|2022-06-21 16:14:50|735.16|727.36|734.9|727.1|735.16|727.36|734.9|727.1|26
1655828100000|2022-06-21 16:15:00|735.01|727.21|734.94|727.14|735.07|727.27|734.79|726.99|20
1655828110000|2022-06-21 16:15:10|734.95|727.15|735.7|727.9|735.74|727.94|734.95|727.15|29
1655828120000|2022-06-21 16:15:20|735.81|728.01|735.31|727.51|735.81|728.01|735.04|727.24|25
1655828130000|2022-06-21 16:15:30|735.32|727.52|735.46|727.66|735.46|727.66|735.31|727.51|19
1655828140000|2022-06-21 16:15:40|735.45|727.65|736.84|729.04|736.84|729.04|735.45|727.65|34
1655828150000|2022-06-21 16:15:50|736.89|729.09|736.7|728.9|736.96|729.16|736.58|728.78|26
1655828160000|2022-06-21 16:16:00|736.68|728.88|736.74|728.94|736.74|728.94|736.55|728.75|26
1655828170000|2022-06-21 16:16:10|736.76|728.96|737.74|729.94|737.74|729.94|736.76|728.96|32
1655828180000|2022-06-21 16:16:20|737.78|729.98|737.27|729.47|737.78|729.98|737.27|729.47|28
1655828190000|2022-06-21 16:16:30|737.32|729.52|737.11|729.31|737.32|729.52|737.1|729.3|23
1655828200000|2022-06-21 16:16:40|737.1|729.3|737.06|729.26|737.27|729.47|737.06|729.26|30
1655828210000|2022-06-21 16:16:50|737.05|729.25|736.64|728.84|737.08|729.28|736.64|728.84|21
1655828220000|2022-06-21 16:17:00|736.33|728.53|736.67|728.87|736.67|728.87|736.29|728.49|20
1655828230000|2022-06-21 16:17:10|736.78|728.98|736.96|729.16|737.13|729.33|736.78|728.98|18
1655828240000|2022-06-21 16:17:20|736.95|729.15|736.94|729.14|736.99|729.19|736.93|729.13|6
1655828250000|2022-06-21 16:17:30|736.96|729.16|736.85|729.05|736.97|729.17|736.85|729.05|10
1655828260000|2022-06-21 16:17:40|736.87|729.07|736.85|729.05|736.89|729.09|736.85|729.05|8
1655828270000|2022-06-21 16:17:50|736.87|729.07|736.87|729.07|736.95|729.15|736.87|729.07|7
1655828280000|2022-06-21 16:18:00|736.85|729.05|736.92|729.12|736.92|729.12|736.85|729.05|15
1655828290000|2022-06-21 16:18:10|736.89|729.09|736.94|729.14|736.94|729.14|736.89|729.09|10
1655828300000|2022-06-21 16:18:20|737.03|729.23|737.07|729.27|737.09|729.29|737.03|729.23|5
1655828310000|2022-06-21 16:18:30|737.06|729.26|737.87|730.07|737.88|730.08|737.06|729.26|24
1655828320000|2022-06-21 16:18:40|738.2|730.4|737.55|729.75|738.29|730.49|737.39|729.59|35
1655828330000|2022-06-21 16:18:50|737.37|729.57|737.63|729.83|737.83|730.03|737.35|729.55|25
1655828340000|2022-06-21 16:19:00|737.53|729.73|736.94|729.14|737.53|729.73|736.88|729.08|30
1655828350000|2022-06-21 16:19:10|736.96|729.16|737.28|729.48|737.53|729.73|736.94|729.14|24
1655828360000|2022-06-21 16:19:20|737.3|729.5|737.22|729.42|737.54|729.74|737.1|729.3|29
1655828370000|2022-06-21 16:19:30|737.26|729.46|737.66|729.86|737.69|729.89|737.22|729.42|19
1655828380000|2022-06-21 16:19:40|737.55|729.75|737.52|729.72|737.58|729.78|737.5|729.7|21
1655828390000|2022-06-21 16:19:50|737.53|729.73|737.56|729.76|737.6|729.8|737.52|729.72|16
1655828400000|2022-06-21 16:20:00|737.54|729.74|737.82|730.02|737.82|730.02|737.54|729.74|28
1655828410000|2022-06-21 16:20:10|737.81|730.01|737.66|729.86|737.83|730.03|737.61|729.81|19
1655828420000|2022-06-21 16:20:20|737.64|729.84|737.71|729.91|737.71|729.91|737.59|729.79|18
1655828430000|2022-06-21 16:20:30|737.68|729.88|737.64|729.84|737.83|730.03|737.59|729.79|22
1655828440000|2022-06-21 16:20:40|737.63|729.83|737.6|729.8|737.82|730.02|737.58|729.78|23
1655828450000|2022-06-21 16:20:50|737.64|729.84|737.09|729.29|737.64|729.84|737.04|729.24|25
1655828460000|2022-06-21 16:21:00|737.05|729.25|736.87|729.07|737.14|729.34|736.83|729.03|29
1655828470000|2022-06-21 16:21:10|736.86|729.06|737.62|729.82|737.62|729.82|736.86|729.06|29
1655828480000|2022-06-21 16:21:20|737.54|729.74|737.63|729.83|737.79|729.99|737.28|729.48|23
1655828490000|2022-06-21 16:21:30|737.66|729.86|737.79|729.99|738|730.2|737.64|729.84|24
1655828500000|2022-06-21 16:21:40|737.82|730.02|737.93|730.13|738.16|730.36|737.73|729.93|26
1655828510000|2022-06-21 16:21:50|737.98|730.18|737.87|730.07|737.98|730.18|737.73|729.93|18
1655828520000|2022-06-21 16:22:00|737.88|730.08|737.92|730.12|737.93|730.13|737.82|730.02|13
1655828530000|2022-06-21 16:22:10|737.93|730.13|737.88|730.08|737.93|730.13|737.71|729.91|16
1655828540000|2022-06-21 16:22:20|737.9|730.1|738.52|730.72|738.75|730.95|737.9|730.1|27
1655828550000|2022-06-21 16:22:30|738.53|730.73|739.89|732.09|740.05|732.25|738.49|730.69|31
1655828560000|2022-06-21 16:22:40|739.88|732.08|738.38|730.58|739.88|732.08|738.38|730.58|33
1655828570000|2022-06-21 16:22:50|738.37|730.57|737.27|729.47|738.37|730.57|737.26|729.46|33
1655828580000|2022-06-21 16:23:00|737.26|729.46|737.02|729.22|737.33|729.53|736.94|729.14|29
1655828590000|2022-06-21 16:23:10|736.97|729.17|737.46|729.66|737.46|729.66|736.83|729.03|26
1655828600000|2022-06-21 16:23:20|737.4|729.6|737.13|729.33|737.4|729.6|737.13|729.33|21
1655828610000|2022-06-21 16:23:30|737.14|729.34|737.04|729.24|737.17|729.37|736.99|729.19|21
1655828620000|2022-06-21 16:23:40|737.16|729.36|737.07|729.27|737.18|729.38|736.96|729.16|25
1655828630000|2022-06-21 16:23:50|737.06|729.26|737.11|729.31|737.11|729.31|736.96|729.16|20
1655828640000|2022-06-21 16:24:00|737.14|729.34|736.98|729.18|737.5|729.7|736.95|729.15|25
1655828650000|2022-06-21 16:24:10|736.97|729.17|736.99|729.19|737.14|729.34|736.91|729.11|13
1655828660000|2022-06-21 16:24:20|737|729.2|737.02|729.22|737.18|729.38|736.97|729.17|18
1655828670000|2022-06-21 16:24:30|737.03|729.23|737.04|729.24|737.07|729.27|736.96|729.16|21
1655828680000|2022-06-21 16:24:40|737.03|729.23|737.06|729.26|737.07|729.27|736.83|729.03|20
1655828690000|2022-06-21 16:24:50|737.01|729.21|737.02|729.22|737.61|729.81|736.9|729.1|29
1655828700000|2022-06-21 16:25:00|737.01|729.21|736.86|729.06|737.01|729.21|736.86|729.06|19
1655828710000|2022-06-21 16:25:10|736.87|729.07|736.98|729.18|736.99|729.19|736.79|728.99|19
1655828720000|2022-06-21 16:25:20|737.04|729.24|737.8|730|737.8|730|737.03|729.23|31
1655828730000|2022-06-21 16:25:30|738.12|730.32|737.99|730.19|738.12|730.32|737.97|730.17|27
1655828740000|2022-06-21 16:25:40|738.01|730.21|738.61|730.81|738.86|731.06|737.99|730.19|28
1655828750000|2022-06-21 16:25:50|738.64|730.84|738.06|730.26|738.88|731.08|738.06|730.26|28
1655828760000|2022-06-21 16:26:00|738.1|730.3|738.19|730.39|738.26|730.46|738.1|730.3|25
1655828770000|2022-06-21 16:26:10|738.17|730.37|738.18|730.38|738.26|730.46|737.99|730.19|22
1655828780000|2022-06-21 16:26:20|738.22|730.42|738.04|730.24|738.22|730.42|738.01|730.21|24
1655828790000|2022-06-21 16:26:30|738.03|730.23|738.03|730.23|738.1|730.3|737.89|730.09|25
1655828800000|2022-06-21 16:26:40|738.04|730.24|737.96|730.16|738.09|730.29|737.87|730.07|25
1655828810000|2022-06-21 16:26:50|737.97|730.17|737.74|729.94|738.13|730.33|737.74|729.94|26
1655828820000|2022-06-21 16:27:00|737.76|729.96|737.23|729.43|737.96|730.16|736.81|729.01|33
1655828830000|2022-06-21 16:27:10|737.19|729.39|737.32|729.52|737.46|729.66|737.01|729.21|28
1655828840000|2022-06-21 16:27:20|737.47|729.67|737.47|729.67|737.78|729.98|737.15|729.35|23
1655828850000|2022-06-21 16:27:30|737.53|729.73|737.62|729.82|738.11|730.31|737.53|729.73|28
1655828860000|2022-06-21 16:27:40|737.45|729.65|737.03|729.23|737.45|729.65|736.95|729.15|25
1655828870000|2022-06-21 16:27:50|737.04|729.24|737.6|729.8|737.69|729.89|737.04|729.24|32
1655828880000|2022-06-21 16:28:00|737.55|729.75|737.98|730.18|737.99|730.19|737.23|729.43|23
1655828890000|2022-06-21 16:28:10|737.95|730.15|738.29|730.49|738.31|730.51|737.77|729.97|24
1655828900000|2022-06-21 16:28:20|738.28|730.48|738.6|730.8|738.97|731.17|738.28|730.48|26
1655828910000|2022-06-21 16:28:30|738.56|730.76|738.65|730.85|738.78|730.98|738.56|730.76|25
1655828920000|2022-06-21 16:28:40|738.76|730.96|739.02|731.22|739.02|731.22|738.76|730.96|27
1655828930000|2022-06-21 16:28:50|739|731.2|738.97|731.17|739.14|731.34|738.88|731.08|28
1655828940000|2022-06-21 16:29:00|738.99|731.19|739.72|731.92|739.93|732.13|738.97|731.17|33
1655828950000|2022-06-21 16:29:10|739.64|731.84|739.53|731.73|739.69|731.89|739.44|731.64|30
1655828960000|2022-06-21 16:29:20|739.49|731.69|738.72|730.92|739.67|731.87|738.53|730.73|30
1655828970000|2022-06-21 16:29:30|738.74|730.94|738.88|731.08|739.1|731.3|738.64|730.84|28
1655828980000|2022-06-21 16:29:40|738.93|731.13|738.28|730.48|738.93|731.13|738.24|730.44|27
1655828990000|2022-06-21 16:29:50|738.24|730.44|738.92|731.12|738.92|731.12|738.24|730.44|27
1655829000000|2022-06-21 16:30:00|738.9|731.1|738.99|731.19|739.01|731.21|738.6|730.8|23
1655829010000|2022-06-21 16:30:10|738.97|731.17|738.7|730.9|738.97|731.17|738.66|730.86|28
1655829020000|2022-06-21 16:30:20|738.67|730.87|738.58|730.78|739.04|731.24|738.57|730.77|25
1655829030000|2022-06-21 16:30:30|738.59|730.79|738.89|731.09|738.98|731.18|738.57|730.77|28
1655829040000|2022-06-21 16:30:40|738.9|731.1|740.54|732.74|740.56|732.76|738.86|731.06|31
1655829050000|2022-06-21 16:30:50|740.56|732.76|740.54|732.74|740.61|732.81|740.36|732.56|21
1655829060000|2022-06-21 16:31:00|740.62|732.82|740.34|732.54|740.66|732.86|740|732.2|29
1655829070000|2022-06-21 16:31:10|740.36|732.56|740.11|732.31|740.41|732.61|740.11|732.31|24
1655829080000|2022-06-21 16:31:20|740.13|732.33|740.29|732.49|740.58|732.78|740.06|732.26|28
1655829090000|2022-06-21 16:31:30|740.3|732.5|739.88|732.08|740.3|732.5|739.88|732.08|25
1655829100000|2022-06-21 16:31:40|739.89|732.09|740|732.2|740.23|732.43|739.85|732.05|22
1655829110000|2022-06-21 16:31:50|740.02|732.22|739.36|731.56|740.16|732.36|739.36|731.56|28
1655829120000|2022-06-21 16:32:00|739.4|731.6|739.65|731.85|739.68|731.88|739.25|731.45|35
1655829130000|2022-06-21 16:32:10|739.67|731.87|739.78|731.98|739.91|732.11|739.49|731.69|25
1655829140000|2022-06-21 16:32:20|739.7|731.9|739.63|731.83|739.7|731.9|739.43|731.63|24
1655829150000|2022-06-21 16:32:30|739.67|731.87|739.52|731.72|739.88|732.08|739.52|731.72|24
1655829160000|2022-06-21 16:32:40|739.5|731.7|739.37|731.57|739.68|731.88|739.37|731.57|23
1655829170000|2022-06-21 16:32:50|739.3|731.5|739.52|731.72|739.53|731.73|739.03|731.23|26
1655829180000|2022-06-21 16:33:00|739.48|731.68|739.54|731.74|739.76|731.96|739.26|731.46|26
1655829190000|2022-06-21 16:33:10|739.55|731.75|739.95|732.15|739.98|732.18|739.55|731.75|25
1655829200000|2022-06-21 16:33:20|740.1|732.3|741.24|733.44|741.26|733.46|740.1|732.3|31
1655829210000|2022-06-21 16:33:30|741.19|733.39|740.91|733.11|741.19|733.39|740.88|733.08|27
1655829220000|2022-06-21 16:33:40|741.01|733.21|741.4|733.6|741.82|734.02|740.97|733.17|29
1655829230000|2022-06-21 16:33:50|741.42|733.62|741.89|734.09|741.89|734.09|741.32|733.52|21
1655829240000|2022-06-21 16:34:00|741.92|734.12|741.73|733.93|741.92|734.12|741.71|733.91|24
1655829250000|2022-06-21 16:34:10|741.72|733.92|741.44|733.64|741.87|734.07|741.25|733.45|28
1655829260000|2022-06-21 16:34:20|741.47|733.67|740.95|733.15|741.47|733.67|740.93|733.13|34
1655829270000|2022-06-21 16:34:30|740.94|733.14|741.16|733.36|741.16|733.36|740.93|733.13|26
1655829280000|2022-06-21 16:34:40|741.19|733.39|741.3|733.5|741.4|733.6|741.03|733.23|23
1655829290000|2022-06-21 16:34:50|741.35|733.55|741.33|733.53|741.36|733.56|741.08|733.28|28
1655829300000|2022-06-21 16:35:00|741.34|733.54|741.45|733.65|741.46|733.66|741.14|733.34|26
1655829310000|2022-06-21 16:35:10|741.56|733.76|741.66|733.86|741.79|733.99|741.55|733.75|26
1655829320000|2022-06-21 16:35:20|741.69|733.89|741.47|733.67|741.75|733.95|741.47|733.67|29
1655829330000|2022-06-21 16:35:30|741.59|733.79|741.6|733.8|741.9|734.1|741.56|733.76|25
1655829340000|2022-06-21 16:35:40|741.68|733.88|741.65|733.85|741.74|733.94|741.62|733.82|16
1655829350000|2022-06-21 16:35:50|741.69|733.89|741.86|734.06|741.94|734.14|741.69|733.89|14
1655829360000|2022-06-21 16:36:00|742.14|734.34|742.04|734.24|742.66|734.86|741.95|734.15|29
1655829370000|2022-06-21 16:36:10|742.14|734.34|742.02|734.22|742.47|734.67|741.98|734.18|29
1655829380000|2022-06-21 16:36:20|742.03|734.23|742.15|734.35|742.4|734.6|741.92|734.12|25
1655829390000|2022-06-21 16:36:30|742.18|734.38|742.24|734.44|742.41|734.61|742.03|734.23|22
1655829400000|2022-06-21 16:36:40|742.23|734.43|741.95|734.15|742.28|734.48|741.95|734.15|27
1655829410000|2022-06-21 16:36:50|741.94|734.14|742.4|734.6|742.41|734.61|741.94|734.14|25
1655829420000|2022-06-21 16:37:00|742.35|734.55|741.95|734.15|742.49|734.69|741.92|734.12|29
1655829430000|2022-06-21 16:37:10|741.92|734.12|741.22|733.42|742.16|734.36|741.22|733.42|30
1655829440000|2022-06-21 16:37:20|741.21|733.41|740.8|733|741.35|733.55|740.79|732.99|30
1655829450000|2022-06-21 16:37:30|740.79|732.99|741.14|733.34|741.29|733.49|740.79|732.99|24
1655829460000|2022-06-21 16:37:40|741.12|733.32|740.92|733.12|741.14|733.34|740.89|733.09|24
1655829470000|2022-06-21 16:37:50|740.91|733.11|741.01|733.21|741.11|733.31|740.88|733.08|28
1655829480000|2022-06-21 16:38:00|740.99|733.19|740.44|732.64|741.15|733.35|740.44|732.64|25
1655829490000|2022-06-21 16:38:10|740.33|732.53|739.44|731.64|740.33|732.53|739.41|731.61|31
1655829500000|2022-06-21 16:38:20|739.46|731.66|739.25|731.45|739.69|731.89|739.25|731.45|25
1655829510000|2022-06-21 16:38:30|739.19|731.39|738.9|731.1|739.37|731.57|738.87|731.07|24
1655829520000|2022-06-21 16:38:40|739.07|731.27|739.18|731.38|739.3|731.5|738.96|731.16|23
1655829530000|2022-06-21 16:38:50|739.1|731.3|738.95|731.15|739.24|731.44|738.89|731.09|25
1655829540000|2022-06-21 16:39:00|738.94|731.14|738.98|731.18|739.1|731.3|738.84|731.04|26
1655829550000|2022-06-21 16:39:10|738.99|731.19|739.13|731.33|739.15|731.35|738.91|731.11|16
1655829560000|2022-06-21 16:39:20|739.02|731.22|738.99|731.19|739.25|731.45|738.91|731.11|23
1655829570000|2022-06-21 16:39:30|739.04|731.24|739.01|731.21|739.11|731.31|738.86|731.06|22
1655829580000|2022-06-21 16:39:40|739|731.2|739.46|731.66|739.63|731.83|739|731.2|27
1655829590000|2022-06-21 16:39:50|739.47|731.67|739.32|731.52|739.47|731.67|739.27|731.47|19
1655829600000|2022-06-21 16:40:00|739.3|731.5|739.95|732.15|739.95|732.15|739.17|731.37|28
1655829610000|2022-06-21 16:40:10|739.96|732.16|740.46|732.66|740.7|732.9|739.81|732.01|23
1655829620000|2022-06-21 16:40:20|740.53|732.73|740.46|732.66|740.57|732.77|740.38|732.58|17
1655829630000|2022-06-21 16:40:30|740.44|732.64|739.98|732.18|740.44|732.64|739.94|732.14|29
1655829640000|2022-06-21 16:40:40|739.96|732.16|740.28|732.48|740.3|732.5|739.9|732.1|24
1655829650000|2022-06-21 16:40:50|740.27|732.47|739.71|731.91|740.27|732.47|739.66|731.86|27
1655829660000|2022-06-21 16:41:00|739.34|731.54|738.9|731.1|739.34|731.54|738.9|731.1|26
1655829670000|2022-06-21 16:41:10|738.93|731.13|738.58|730.78|738.93|731.13|738.27|730.47|30
1655829680000|2022-06-21 16:41:20|738.56|730.76|738.59|730.79|738.92|731.12|738.25|730.45|29
1655829690000|2022-06-21 16:41:30|738.52|730.72|738.83|731.03|739.11|731.31|738.48|730.68|27
1655829700000|2022-06-21 16:41:40|738.84|731.04|739.14|731.34|739.14|731.34|738.78|730.98|18
1655829710000|2022-06-21 16:41:50|739.12|731.32|739.03|731.23|739.13|731.33|738.95|731.15|21
1655829720000|2022-06-21 16:42:00|739.01|731.21|739.12|731.32|739.12|731.32|738.87|731.07|19
1655829730000|2022-06-21 16:42:10|739.03|731.23|739.38|731.58|739.41|731.61|739.03|731.23|17
1655829740000|2022-06-21 16:42:20|739.37|731.57|739.04|731.24|739.47|731.67|738.8|731|22
1655829750000|2022-06-21 16:42:30|739.05|731.25|739|731.2|739.2|731.4|738.9|731.1|19
1655829760000|2022-06-21 16:42:40|738.95|731.15|739.1|731.3|739.12|731.32|738.93|731.13|20
1655829770000|2022-06-21 16:42:50|739.09|731.29|739.08|731.28|739.09|731.29|738.91|731.11|25
1655829780000|2022-06-21 16:43:00|739.1|731.3|738.99|731.19|739.1|731.3|738.94|731.14|20
1655829790000|2022-06-21 16:43:10|739.05|731.25|739|731.2|739.08|731.28|738.88|731.08|21
1655829800000|2022-06-21 16:43:20|739.01|731.21|739.06|731.26|739.06|731.26|738.88|731.08|17
1655829810000|2022-06-21 16:43:30|739.4|731.6|738.91|731.11|739.47|731.67|738.85|731.05|26
1655829820000|2022-06-21 16:43:40|738.9|731.1|739.01|731.21|739.64|731.84|738.9|731.1|26
1655829830000|2022-06-21 16:43:50|738.99|731.19|738.97|731.17|739.05|731.25|738.91|731.11|15
1655829840000|2022-06-21 16:44:00|738.95|731.15|738.92|731.12|739.04|731.24|738.9|731.1|13
1655829850000|2022-06-21 16:44:10|738.93|731.13|739.41|731.61|739.58|731.78|738.93|731.13|26
1655829860000|2022-06-21 16:44:20|739.42|731.62|739.32|731.52|739.42|731.62|739.16|731.36|23
1655829870000|2022-06-21 16:44:30|739.39|731.59|739.53|731.73|739.54|731.74|739.34|731.54|23
1655829880000|2022-06-21 16:44:40|739.48|731.68|739.58|731.78|739.74|731.94|739.4|731.6|17
1655829890000|2022-06-21 16:44:50|739.56|731.76|739.83|732.03|739.99|732.19|739.56|731.76|23
1655829900000|2022-06-21 16:45:00|739.8|732|738.96|731.16|739.8|732|738.87|731.07|22
1655829910000|2022-06-21 16:45:10|738.95|731.15|739.29|731.49|739.48|731.68|738.92|731.12|28
1655829920000|2022-06-21 16:45:20|739.3|731.5|739.05|731.25|739.44|731.64|739.04|731.24|26
1655829930000|2022-06-21 16:45:30|739.04|731.24|739.37|731.57|739.37|731.57|738.96|731.16|12
1655829940000|2022-06-21 16:45:40|739.33|731.53|738.94|731.14|739.37|731.57|738.91|731.11|10
1655829950000|2022-06-21 16:45:50|739.01|731.21|740.05|732.25|740.05|732.25|739.01|731.21|25
1655829960000|2022-06-21 16:46:00|739.8|732|739.92|732.12|740.03|732.23|739.77|731.97|22
1655829970000|2022-06-21 16:46:10|739.91|732.11|740.12|732.32|740.12|732.32|739.74|731.94|24
1655829980000|2022-06-21 16:46:20|740.13|732.33|741.24|733.44|741.24|733.44|740.07|732.27|27
1655829990000|2022-06-21 16:46:30|741.27|733.47|741.42|733.62|741.69|733.89|741.27|733.47|24
1655830000000|2022-06-21 16:46:40|741.4|733.6|741.26|733.46|741.5|733.7|741.18|733.38|14
1655830010000|2022-06-21 16:46:50|741.25|733.45|740.86|733.06|741.25|733.45|740.67|732.87|30
1655830020000|2022-06-21 16:47:00|740.87|733.07|740.5|732.7|740.91|733.11|740.49|732.69|27
1655830030000|2022-06-21 16:47:10|740.51|732.71|739.48|731.68|740.55|732.75|739.48|731.68|32
1655830040000|2022-06-21 16:47:20|739.4|731.6|738.97|731.17|739.45|731.65|738.94|731.14|24
1655830050000|2022-06-21 16:47:30|738.96|731.16|738.79|730.99|739.23|731.43|738.79|730.99|27
1655830060000|2022-06-21 16:47:40|738.76|730.96|738.29|730.49|739.1|731.3|738.19|730.39|29
1655830070000|2022-06-21 16:47:50|738.43|730.63|737.4|729.6|738.43|730.63|737.4|729.6|34
1655830080000|2022-06-21 16:48:00|737.39|729.59|736.79|728.99|738.03|730.23|736.48|728.68|36
1655830090000|2022-06-21 16:48:10|736.7|728.9|736.49|728.69|736.93|729.13|736.49|728.69|28
1655830100000|2022-06-21 16:48:20|736.48|728.68|736.21|728.41|737.06|729.26|735.86|728.06|27
1655830110000|2022-06-21 16:48:30|736.28|728.48|737.04|729.24|737.04|729.24|735.96|728.16|23
1655830120000|2022-06-21 16:48:40|737.01|729.21|737.06|729.26|737.6|729.8|736.84|729.04|30
1655830130000|2022-06-21 16:48:50|737.1|729.3|736.98|729.18|737.25|729.45|736.98|729.18|27
1655830140000|2022-06-21 16:49:00|737.16|729.36|737.14|729.34|737.24|729.44|736.85|729.05|32
1655830150000|2022-06-21 16:49:10|737.22|729.42|737.91|730.11|737.91|730.11|737.11|729.31|27
1655830160000|2022-06-21 16:49:20|737.96|730.16|738.9|731.1|738.9|731.1|737.51|729.71|22
1655830170000|2022-06-21 16:49:30|739.19|731.39|740.61|732.81|740.64|732.84|739.19|731.39|32
1655830180000|2022-06-21 16:49:40|740.51|732.71|739.96|732.16|740.55|732.75|739.69|731.89|27
1655830190000|2022-06-21 16:49:50|739.88|732.08|739.97|732.17|740.24|732.44|739.86|732.06|28
1655830200000|2022-06-21 16:50:00|739.96|732.16|739.85|732.05|740.09|732.29|739.78|731.98|24
1655830210000|2022-06-21 16:50:10|739.86|732.06|740.11|732.31|740.18|732.38|739.86|732.06|25
1655830220000|2022-06-21 16:50:20|740.06|732.26|740.05|732.25|740.07|732.27|739.66|731.86|33
1655830230000|2022-06-21 16:50:30|740.11|732.31|739.89|732.09|740.23|732.43|739.89|732.09|25
1655830240000|2022-06-21 16:50:40|739.91|732.11|739.98|732.18|740.12|732.32|739.91|732.11|23
1655830250000|2022-06-21 16:50:50|739.89|732.09|739.29|731.49|739.89|732.09|739.23|731.43|27
1655830260000|2022-06-21 16:51:00|739.17|731.37|739|731.2|739.19|731.39|738.97|731.17|26
1655830270000|2022-06-21 16:51:10|739.04|731.24|738.77|730.97|739.22|731.42|738.73|730.93|29
1655830280000|2022-06-21 16:51:20|738.67|730.87|738.73|730.93|739.25|731.45|738.62|730.82|26
1655830290000|2022-06-21 16:51:30|738.76|730.96|739.05|731.25|739.21|731.41|738.75|730.95|30
1655830300000|2022-06-21 16:51:40|739.04|731.24|739.14|731.34|739.6|731.8|738.98|731.18|28
1655830310000|2022-06-21 16:51:50|739.21|731.41|739.11|731.31|739.33|731.53|739.06|731.26|22
1655830320000|2022-06-21 16:52:00|739.09|731.29|739.13|731.33|739.16|731.36|738.97|731.17|18
1655830330000|2022-06-21 16:52:10|739.15|731.35|739.2|731.4|739.23|731.43|738.98|731.18|27
1655830340000|2022-06-21 16:52:20|739.08|731.28|738.87|731.07|739.08|731.28|738.85|731.05|18
1655830350000|2022-06-21 16:52:30|738.89|731.09|739.06|731.26|739.11|731.31|738.89|731.09|23
1655830360000|2022-06-21 16:52:40|739.12|731.32|738.97|731.17|739.23|731.43|738.92|731.12|25
1655830370000|2022-06-21 16:52:50|738.96|731.16|739.09|731.29|739.15|731.35|738.88|731.08|20
1655830380000|2022-06-21 16:53:00|739.08|731.28|739.33|731.53|739.47|731.67|739.08|731.28|27
1655830390000|2022-06-21 16:53:10|739.55|731.75|739.15|731.35|739.81|732.01|739.12|731.32|27
1655830400000|2022-06-21 16:53:20|739.1|731.3|739.08|731.28|739.29|731.49|738.96|731.16|23
1655830410000|2022-06-21 16:53:30|739.35|731.55|739.25|731.45|739.38|731.58|739.02|731.22|17
1655830420000|2022-06-21 16:53:40|739.23|731.43|739.09|731.29|739.35|731.55|739.01|731.21|20
1655830430000|2022-06-21 16:53:50|739.06|731.26|739.23|731.43|739.23|731.43|738.9|731.1|24
1655830440000|2022-06-21 16:54:00|739.09|731.29|739.01|731.21|739.48|731.68|739.01|731.21|20
1655830450000|2022-06-21 16:54:10|739|731.2|739.12|731.32|739.19|731.39|739|731.2|18
1655830460000|2022-06-21 16:54:20|739.07|731.27|739.17|731.37|739.21|731.41|739.07|731.27|15
1655830470000|2022-06-21 16:54:30|739.22|731.42|739.17|731.37|739.22|731.42|739.11|731.31|17
1655830480000|2022-06-21 16:54:40|739.15|731.35|739.15|731.35|739.15|731.35|739.07|731.27|20
1655830490000|2022-06-21 16:54:50|739.13|731.33|738.96|731.16|739.19|731.39|738.9|731.1|27
1655830500000|2022-06-21 16:55:00|739|731.2|739.01|731.21|739.01|731.21|738.81|731.01|26
1655830510000|2022-06-21 16:55:10|739|731.2|738.84|731.04|739.08|731.28|738.83|731.03|24
1655830520000|2022-06-21 16:55:20|738.87|731.07|739.05|731.25|739.08|731.28|738.77|730.97|24
1655830530000|2022-06-21 16:55:30|738.96|731.16|739.02|731.22|739.13|731.33|738.96|731.16|21
1655830540000|2022-06-21 16:55:40|738.93|731.13|738.92|731.12|739.09|731.29|738.89|731.09|22
1655830550000|2022-06-21 16:55:50|738.95|731.15|739.1|731.3|739.11|731.31|738.94|731.14|17
1655830560000|2022-06-21 16:56:00|739.08|731.28|738.97|731.17|739.08|731.28|738.9|731.1|22
1655830570000|2022-06-21 16:56:10|738.96|731.16|738.83|731.03|739.04|731.24|738.82|731.02|24
1655830580000|2022-06-21 16:56:20|738.82|731.02|738.87|731.07|738.87|731.07|738.59|730.79|22
1655830590000|2022-06-21 16:56:30|738.88|731.08|739.3|731.5|739.37|731.57|738.84|731.04|29
1655830600000|2022-06-21 16:56:40|739.31|731.51|739.49|731.69|739.79|731.99|739.26|731.46|26
1655830610000|2022-06-21 16:56:50|739.48|731.68|739.07|731.27|739.53|731.73|738.99|731.19|28
1655830620000|2022-06-21 16:57:00|739.06|731.26|739.08|731.28|739.57|731.77|739.06|731.26|28
1655830630000|2022-06-21 16:57:10|739.06|731.26|738.96|731.16|739.09|731.29|738.8|731|21
1655830640000|2022-06-21 16:57:20|738.99|731.19|738.97|731.17|739.06|731.26|738.93|731.13|17
1655830650000|2022-06-21 16:57:30|739.06|731.26|739.01|731.21|739.08|731.28|738.95|731.15|21
1655830660000|2022-06-21 16:57:40|738.96|731.16|739.12|731.32|739.12|731.32|738.96|731.16|22
1655830670000|2022-06-21 16:57:50|739.11|731.31|739.02|731.22|739.14|731.34|738.97|731.17|27
1655830680000|2022-06-21 16:58:00|738.94|731.14|739.33|731.53|739.48|731.68|738.94|731.14|29
1655830690000|2022-06-21 16:58:10|739.35|731.55|739.06|731.26|739.58|731.78|739.01|731.21|25
1655830700000|2022-06-21 16:58:20|739.04|731.24|739.28|731.48|739.71|731.91|739.04|731.24|28
1655830710000|2022-06-21 16:58:30|739.29|731.49|739.29|731.49|739.41|731.61|739.27|731.47|20
1655830720000|2022-06-21 16:58:40|739.33|731.53|739.56|731.76|739.56|731.76|739.3|731.5|18
1655830730000|2022-06-21 16:58:50|739.47|731.67|739.73|731.93|739.78|731.98|739.47|731.67|16
1655830740000|2022-06-21 16:59:00|739.79|731.99|739.78|731.98|739.9|732.1|739.69|731.89|25
1655830750000|2022-06-21 16:59:10|739.86|732.06|739.22|731.42|739.87|732.07|738.99|731.19|27
1655830760000|2022-06-21 16:59:20|739.08|731.28|737.91|730.11|739.23|731.43|737.91|730.11|27
1655830770000|2022-06-21 16:59:30|737.92|730.12|737.65|729.85|737.96|730.16|737.62|729.82|27
1655830780000|2022-06-21 16:59:40|737.69|729.89|737.7|729.9|737.88|730.08|737.68|729.88|21
1655830790000|2022-06-21 16:59:50|737.72|729.92|737.39|729.59|738.02|730.22|737.28|729.48|25
1655830800000|2022-06-21 17:00:00|737.4|729.6|737.05|729.25|737.85|730.05|737.03|729.23|32
1655830810000|2022-06-21 17:00:10|737.04|729.24|738.6|730.8|738.77|730.97|736.99|729.19|33
1655830820000|2022-06-21 17:00:20|738.61|730.81|739.55|731.75|739.7|731.9|738.42|730.62|23
1655830830000|2022-06-21 17:00:30|739.62|731.82|739.78|731.98|739.81|732.01|739.42|731.62|31
1655830840000|2022-06-21 17:00:40|739.77|731.97|739.11|731.31|739.82|732.02|739.11|731.31|29
1655830850000|2022-06-21 17:00:50|739.1|731.3|738.05|730.25|739.1|731.3|737.85|730.05|28
1655830860000|2022-06-21 17:01:00|738.01|730.21|737.06|729.26|738.01|730.21|737.06|729.26|25
1655830870000|2022-06-21 17:01:10|737.1|729.3|737.41|729.61|737.41|729.61|737.05|729.25|20
1655830880000|2022-06-21 17:01:20|737.4|729.6|738.43|730.63|738.48|730.68|737.05|729.25|27
1655830890000|2022-06-21 17:01:30|738.44|730.64|739.23|731.43|739.34|731.54|738.44|730.64|28
1655830900000|2022-06-21 17:01:40|739.22|731.42|739.13|731.33|739.45|731.65|738.72|730.92|30
1655830910000|2022-06-21 17:01:50|739.12|731.32|739.21|731.41|739.58|731.78|739.12|731.32|30
1655830920000|2022-06-21 17:02:00|739.31|731.51|738.84|731.04|739.55|731.75|738.83|731.03|34
1655830930000|2022-06-21 17:02:10|738.85|731.05|739.13|731.33|739.38|731.58|738.85|731.05|31
1655830940000|2022-06-21 17:02:20|739.06|731.26|739.13|731.33|739.27|731.47|738.89|731.09|26
1655830950000|2022-06-21 17:02:30|739.17|731.37|739.46|731.66|739.46|731.66|738.98|731.18|33
1655830960000|2022-06-21 17:02:40|739.37|731.57|739.22|731.42|739.41|731.61|739.04|731.24|29
1655830970000|2022-06-21 17:02:50|739.21|731.41|739.07|731.27|739.21|731.41|738.77|730.97|31
1655830980000|2022-06-21 17:03:00|739.09|731.29|739.23|731.43|739.24|731.44|738.84|731.04|24
1655830990000|2022-06-21 17:03:10|739.15|731.35|738.99|731.19|739.24|731.44|738.99|731.19|21
1655831000000|2022-06-21 17:03:20|739|731.2|739.12|731.32|739.25|731.45|738.82|731.02|22
1655831010000|2022-06-21 17:03:30|739.11|731.31|739.08|731.28|739.11|731.31|738.86|731.06|24
1655831020000|2022-06-21 17:03:40|739.01|731.21|737.97|730.17|739.14|731.34|737.91|730.11|28
1655831030000|2022-06-21 17:03:50|737.99|730.19|737.32|729.52|737.99|730.19|737.27|729.47|32
1655831040000|2022-06-21 17:04:00|737.35|729.55|737.52|729.72|737.61|729.81|737.24|729.44|28
1655831050000|2022-06-21 17:04:10|737.62|729.82|737.26|729.46|737.64|729.84|737.23|729.43|28
1655831060000|2022-06-21 17:04:20|737.18|729.38|736.81|729.01|737.3|729.5|736.81|729.01|26
1655831070000|2022-06-21 17:04:30|736.82|729.02|737.17|729.37|737.26|729.46|736.75|728.95|31
1655831080000|2022-06-21 17:04:40|737.09|729.29|737.73|729.93|737.73|729.93|737.05|729.25|31
1655831090000|2022-06-21 17:04:50|737.74|729.94|737.96|730.16|738.2|730.4|737.7|729.9|31
1655831100000|2022-06-21 17:05:00|737.95|730.15|738.04|730.24|738.25|730.45|737.87|730.07|26
1655831110000|2022-06-21 17:05:10|738.03|730.23|738.41|730.61|738.41|730.61|737.91|730.11|30
1655831120000|2022-06-21 17:05:20|738.4|730.6|737.62|729.82|738.47|730.67|737.62|729.82|26
1655831130000|2022-06-21 17:05:30|737.64|729.84|737.21|729.41|737.79|729.99|737.11|729.31|26
1655831140000|2022-06-21 17:05:40|737.22|729.42|737.09|729.29|737.22|729.42|736.87|729.07|20
1655831150000|2022-06-21 17:05:50|737.07|729.27|737.08|729.28|737.13|729.33|736.8|729|27
1655831160000|2022-06-21 17:06:00|737.15|729.35|736.73|728.93|737.42|729.62|736.73|728.93|33
1655831170000|2022-06-21 17:06:10|736.77|728.97|737.28|729.48|737.3|729.5|736.76|728.96|28
1655831180000|2022-06-21 17:06:20|737.08|729.28|736.95|729.15|737.11|729.31|736.92|729.12|29
1655831190000|2022-06-21 17:06:30|736.94|729.14|737.91|730.11|738.12|730.32|736.94|729.14|30
1655831200000|2022-06-21 17:06:40|737.93|730.13|738.12|730.32|738.17|730.37|737.75|729.95|28
1655831210000|2022-06-21 17:06:50|738.18|730.38|738.05|730.25|738.32|730.52|737.94|730.14|29
1655831220000|2022-06-21 17:07:00|738.04|730.24|738.62|730.82|738.63|730.83|738.03|730.23|29
1655831230000|2022-06-21 17:07:10|738.61|730.81|739.38|731.58|739.38|731.58|738.47|730.67|30
1655831240000|2022-06-21 17:07:20|739.3|731.5|739.13|731.33|739.59|731.79|739.08|731.28|29
1655831250000|2022-06-21 17:07:30|739.18|731.38|739.03|731.23|739.19|731.39|738.68|730.88|31
1655831260000|2022-06-21 17:07:40|739.01|731.21|737.95|730.15|739.01|731.21|737.95|730.15|26
1655831270000|2022-06-21 17:07:50|737.94|730.14|737.04|729.24|737.94|730.14|737.04|729.24|24
1655831280000|2022-06-21 17:08:00|737.03|729.23|736.37|728.57|737.26|729.46|736.23|728.43|29
1655831290000|2022-06-21 17:08:10|736.34|728.54|736.68|728.88|736.72|728.92|736.32|728.52|32
1655831300000|2022-06-21 17:08:20|736.71|728.91|736.39|728.59|736.71|728.91|736.25|728.45|32
1655831310000|2022-06-21 17:08:30|736.31|728.51|736.77|728.97|736.8|729|736.1|728.3|26
1655831320000|2022-06-21 17:08:40|736.76|728.96|736.68|728.88|737.1|729.3|736.68|728.88|23
1655831330000|2022-06-21 17:08:50|736.73|728.93|736.84|729.04|737.04|729.24|736.68|728.88|25
1655831340000|2022-06-21 17:09:00|736.82|729.02|736.98|729.18|737.03|729.23|736.81|729.01|29
1655831350000|2022-06-21 17:09:10|736.94|729.14|737.06|729.26|737.07|729.27|736.85|729.05|28
1655831360000|2022-06-21 17:09:20|737.07|729.27|736.98|729.18|737.07|729.27|736.89|729.09|22
1655831370000|2022-06-21 17:09:30|737.03|729.23|736.33|728.53|737.04|729.24|736.3|728.5|16
1655831380000|2022-06-21 17:09:40|736.29|728.49|736.58|728.78|736.74|728.94|736.29|728.49|28
1655831390000|2022-06-21 17:09:50|736.59|728.79|736.81|729.01|736.94|729.14|736.49|728.69|23
1655831400000|2022-06-21 17:10:00|737.08|729.28|736.29|728.49|737.14|729.34|736.22|728.42|28
1655831410000|2022-06-21 17:10:10|736.36|728.56|735.93|728.13|736.37|728.57|735.81|728.01|28
1655831420000|2022-06-21 17:10:20|735.92|728.12|736.05|728.25|736.13|728.33|735.91|728.11|23
1655831430000|2022-06-21 17:10:30|736.04|728.24|736.92|729.12|736.92|729.12|735.91|728.11|24
1655831440000|2022-06-21 17:10:40|736.91|729.11|737.43|729.63|737.44|729.64|736.76|728.96|31
1655831450000|2022-06-21 17:10:50|737.42|729.62|737.38|729.58|737.67|729.87|737.37|729.57|22
1655831460000|2022-06-21 17:11:00|737.37|729.57|737.43|729.63|737.47|729.67|737.21|729.41|31
1655831470000|2022-06-21 17:11:10|737.47|729.67|737.47|729.67|737.7|729.9|737.35|729.55|23
1655831480000|2022-06-21 17:11:20|737.48|729.68|737.19|729.39|737.66|729.86|737.17|729.37|27
1655831490000|2022-06-21 17:11:30|737.2|729.4|737.14|729.34|737.3|729.5|737|729.2|21
1655831500000|2022-06-21 17:11:40|737.28|729.48|737.27|729.47|737.7|729.9|737.27|729.47|24
1655831510000|2022-06-21 17:11:50|737.29|729.49|737.66|729.86|737.69|729.89|737.13|729.33|29
1655831520000|2022-06-21 17:12:00|737.63|729.83|737.31|729.51|737.63|729.83|736.88|729.08|30
1655831530000|2022-06-21 17:12:10|737.12|729.32|736.89|729.09|737.13|729.33|736.85|729.05|20
1655831540000|2022-06-21 17:12:20|736.88|729.08|737.59|729.79|737.65|729.85|736.88|729.08|22
1655831550000|2022-06-21 17:12:30|737.54|729.74|737.22|729.42|737.54|729.74|737.21|729.41|22
1655831560000|2022-06-21 17:12:40|737.24|729.44|737.12|729.32|737.24|729.44|736.84|729.04|19
1655831570000|2022-06-21 17:12:50|737.11|729.31|737.07|729.27|737.3|729.5|736.91|729.11|27
1655831580000|2022-06-21 17:13:00|737.06|729.26|737.08|729.28|737.14|729.34|736.65|728.85|26
1655831590000|2022-06-21 17:13:10|737.06|729.26|737.03|729.23|737.11|729.31|736.88|729.08|25
1655831600000|2022-06-21 17:13:20|737.04|729.24|737.05|729.25|737.07|729.27|736.98|729.18|17
1655831610000|2022-06-21 17:13:30|737.03|729.23|737.56|729.76|737.7|729.9|736.98|729.18|21
1655831620000|2022-06-21 17:13:40|737.61|729.81|737.95|730.15|738.23|730.43|737.61|729.81|29
1655831630000|2022-06-21 17:13:50|737.97|730.17|738.02|730.22|738.29|730.49|737.91|730.11|23
1655831640000|2022-06-21 17:14:00|738.01|730.21|737.16|729.36|738.01|730.21|737.16|729.36|33
1655831650000|2022-06-21 17:14:10|737.18|729.38|736.92|729.12|737.35|729.55|736.92|729.12|22
1655831660000|2022-06-21 17:14:20|736.91|729.11|737.17|729.37|737.19|729.39|736.86|729.06|22
1655831670000|2022-06-21 17:14:30|737.14|729.34|737.24|729.44|737.28|729.48|737.11|729.31|18
1655831680000|2022-06-21 17:14:40|737.42|729.62|737.76|729.96|737.93|730.13|737.42|729.62|28
1655831690000|2022-06-21 17:14:50|737.74|729.94|737.23|729.43|737.75|729.95|737.17|729.37|25
1655831700000|2022-06-21 17:15:00|737.22|729.42|737.26|729.46|737.35|729.55|736.81|729.01|25
1655831710000|2022-06-21 17:15:10|737.28|729.48|737.71|729.91|737.86|730.06|737.16|729.36|19
1655831720000|2022-06-21 17:15:20|737.75|729.95|737.69|729.89|737.97|730.17|737.31|729.51|28
1655831730000|2022-06-21 17:15:30|737.68|729.88|737.31|729.51|737.68|729.88|737.2|729.4|26
1655831740000|2022-06-21 17:15:40|737.29|729.49|737.08|729.28|737.29|729.49|736.95|729.15|21
1655831750000|2022-06-21 17:15:50|737.07|729.27|737.04|729.24|737.34|729.54|736.97|729.17|18
1655831760000|2022-06-21 17:16:00|737.06|729.26|737.09|729.29|737.36|729.56|736.94|729.14|28
1655831770000|2022-06-21 17:16:10|737.35|729.55|737.65|729.85|737.65|729.85|737.33|729.53|27
1655831780000|2022-06-21 17:16:20|737.59|729.79|737.76|729.96|737.76|729.96|737.59|729.79|20
1655831790000|2022-06-21 17:16:30|737.77|729.97|738.41|730.61|738.55|730.75|737.77|729.97|24
1655831800000|2022-06-21 17:16:40|738.45|730.65|744.22|736.42|744.37|736.57|738.42|730.62|30
1655831810000|2022-06-21 17:16:50|744.26|736.46|743.12|735.32|744.27|736.47|742.83|735.03|28
1655831820000|2022-06-21 17:17:00|743.1|735.3|742.35|734.55|743.1|735.3|742.17|734.37|26
1655831830000|2022-06-21 17:17:10|742.34|734.54|743.55|735.75|743.58|735.78|742.34|734.54|30
1655831840000|2022-06-21 17:17:20|743.54|735.74|743.44|735.64|743.77|735.97|743.25|735.45|30
1655831850000|2022-06-21 17:17:30|743.43|735.63|743.57|735.77|743.59|735.79|743.41|735.61|18
1655831860000|2022-06-21 17:17:40|743.71|735.91|742.93|735.13|744.02|736.22|742.54|734.74|31
1655831870000|2022-06-21 17:17:50|742.98|735.18|742.74|734.94|743.16|735.36|742.68|734.88|31
1655831880000|2022-06-21 17:18:00|742.67|734.87|742.34|734.54|742.72|734.92|742.34|734.54|25
1655831890000|2022-06-21 17:18:10|742.31|734.51|742.55|734.75|742.69|734.89|742.24|734.44|21
1655831900000|2022-06-21 17:18:20|742.61|734.81|743.35|735.55|743.53|735.73|742.61|734.81|29
1655831910000|2022-06-21 17:18:30|743.37|735.57|743.49|735.69|743.49|735.69|743.13|735.33|21
1655831920000|2022-06-21 17:18:40|743.48|735.68|743.62|735.82|743.76|735.96|743.48|735.68|26
1655831930000|2022-06-21 17:18:50|743.66|735.86|743.43|735.63|744.24|736.44|743.37|735.57|23
1655831940000|2022-06-21 17:19:00|743.42|735.62|743.11|735.31|743.44|735.64|743.1|735.3|22
1655831950000|2022-06-21 17:19:10|743.12|735.32|743.1|735.3|743.19|735.39|743.08|735.28|13
1655831960000|2022-06-21 17:19:20|743.09|735.29|742.32|734.52|743.18|735.38|742.1|734.3|23
1655831970000|2022-06-21 17:19:30|742.31|734.51|742.86|735.06|743.05|735.25|742.31|734.51|21
1655831980000|2022-06-21 17:19:40|743.04|735.24|743.19|735.39|743.27|735.47|743.01|735.21|19
1655831990000|2022-06-21 17:19:50|743.25|735.45|743.06|735.26|743.25|735.45|743.05|735.25|15
1655832000000|2022-06-21 17:20:00|743.07|735.27|743.34|735.54|743.34|735.54|743.07|735.27|19
1655832010000|2022-06-21 17:20:10|743.23|735.43|743.22|735.42|743.37|735.57|743.13|735.33|23
1655832020000|2022-06-21 17:20:20|743.24|735.44|743.05|735.25|743.27|735.47|742.97|735.17|25
1655832030000|2022-06-21 17:20:30|742.98|735.18|743.16|735.36|743.16|735.36|742.96|735.16|22
1655832040000|2022-06-21 17:20:40|743.17|735.37|743.09|735.29|743.23|735.43|743.05|735.25|25
1655832050000|2022-06-21 17:20:50|743.18|735.38|742.93|735.13|743.18|735.38|742.86|735.06|20
1655832060000|2022-06-21 17:21:00|742.97|735.17|743.05|735.25|743.2|735.4|742.88|735.08|22
1655832070000|2022-06-21 17:21:10|743.17|735.37|743.08|735.28|743.55|735.75|743.01|735.21|29
1655832080000|2022-06-21 17:21:20|743.09|735.29|743.81|736.01|743.93|736.13|743.05|735.25|27
1655832090000|2022-06-21 17:21:30|743.8|736|743.31|735.51|743.95|736.15|743.29|735.49|27
1655832100000|2022-06-21 17:21:40|743.25|735.45|743.42|735.62|743.78|735.98|743.22|735.42|31
1655832110000|2022-06-21 17:21:50|743.36|735.56|743.37|735.57|743.37|735.57|743.18|735.38|26
1655832120000|2022-06-21 17:22:00|743.39|735.59|744.57|736.77|744.57|736.77|743.33|735.53|33
1655832130000|2022-06-21 17:22:10|744.46|736.66|745.13|737.33|745.93|738.13|744.46|736.66|27
1655832140000|2022-06-21 17:22:20|745.15|737.35|745.26|737.46|745.26|737.46|744.91|737.11|27
1655832150000|2022-06-21 17:22:30|745.24|737.44|745.5|737.7|745.5|737.7|745.08|737.28|27
1655832160000|2022-06-21 17:22:40|745.62|737.82|745|737.2|745.62|737.82|744.99|737.19|24
1655832170000|2022-06-21 17:22:50|745.01|737.21|745.14|737.34|745.63|737.83|744.95|737.15|29
1655832180000|2022-06-21 17:23:00|745.13|737.33|745.36|737.56|745.64|737.84|745.1|737.3|27
1655832190000|2022-06-21 17:23:10|745.28|737.48|745.06|737.26|745.3|737.5|745.06|737.26|22
1655832200000|2022-06-21 17:23:20|745|737.2|745.43|737.63|745.43|737.63|744.94|737.14|27
1655832210000|2022-06-21 17:23:30|745.53|737.73|745.21|737.41|745.56|737.76|745.19|737.39|21
1655832220000|2022-06-21 17:23:40|745.19|737.39|745.19|737.39|745.23|737.43|745.08|737.28|22
1655832230000|2022-06-21 17:23:50|745.22|737.42|745.05|737.25|745.31|737.51|745|737.2|22
1655832240000|2022-06-21 17:24:00|745.13|737.33|745.15|737.35|745.25|737.45|745.05|737.25|20
1655832250000|2022-06-21 17:24:10|745.16|737.36|744.96|737.16|745.26|737.46|744.96|737.16|25
1655832260000|2022-06-21 17:24:20|744.93|737.13|745.19|737.39|745.25|737.45|744.93|737.13|20
1655832270000|2022-06-21 17:24:30|745.17|737.37|745.07|737.27|745.32|737.52|745.04|737.24|22
1655832280000|2022-06-21 17:24:40|745.08|737.28|745.15|737.35|745.34|737.54|745.08|737.28|18
1655832290000|2022-06-21 17:24:50|745.16|737.36|746.08|738.28|746.5|738.7|745.16|737.36|28
1655832300000|2022-06-21 17:25:00|746.09|738.29|746|738.2|746.24|738.44|745.96|738.16|26
1655832310000|2022-06-21 17:25:10|745.98|738.18|746|738.2|746.24|738.44|745.98|738.18|23
1655832320000|2022-06-21 17:25:20|746.1|738.3|746.07|738.27|746.15|738.35|745.92|738.12|22
1655832330000|2022-06-21 17:25:30|745.99|738.19|746.05|738.25|746.14|738.34|745.81|738.01|25
1655832340000|2022-06-21 17:25:40|746.04|738.24|746.1|738.3|746.22|738.42|745.93|738.13|21
1655832350000|2022-06-21 17:25:50|746.09|738.29|746.17|738.37|746.54|738.74|746.01|738.21|29
1655832360000|2022-06-21 17:26:00|746.2|738.4|746.14|738.34|746.34|738.54|746.1|738.3|23
1655832370000|2022-06-21 17:26:10|746.16|738.36|746.23|738.43|746.29|738.49|746.09|738.29|17
1655832380000|2022-06-21 17:26:20|746.25|738.45|746.23|738.43|746.26|738.46|746.07|738.27|21
1655832390000|2022-06-21 17:26:30|746.2|738.4|747.07|739.27|747.07|739.27|746.19|738.39|17
1655832400000|2022-06-21 17:26:40|747.09|739.29|747.42|739.62|747.85|740.05|747.06|739.26|29
1655832410000|2022-06-21 17:26:50|747.41|739.61|747.02|739.22|747.41|739.61|746.86|739.06|28
1655832420000|2022-06-21 17:27:00|747.05|739.25|747.14|739.34|747.24|739.44|746.94|739.14|21
1655832430000|2022-06-21 17:27:10|747.19|739.39|747.13|739.33|747.25|739.45|747.11|739.31|24
1655832440000|2022-06-21 17:27:20|747.06|739.26|747.17|739.37|747.24|739.44|747.06|739.26|32
1655832450000|2022-06-21 17:27:30|747.1|739.3|747.21|739.41|747.23|739.43|747.08|739.28|24
1655832460000|2022-06-21 17:27:40|747.2|739.4|747.24|739.44|747.25|739.45|747.18|739.38|16
1655832470000|2022-06-21 17:27:50|747.26|739.46|747.18|739.38|747.26|739.46|747.12|739.32|17
1655832480000|2022-06-21 17:28:00|747.17|739.37|747.65|739.85|747.74|739.94|747.07|739.27|25
1655832490000|2022-06-21 17:28:10|747.66|739.86|747.12|739.32|747.81|740.01|747.08|739.28|30
1655832500000|2022-06-21 17:28:20|747.14|739.34|747.43|739.63|747.62|739.82|747.06|739.26|23
1655832510000|2022-06-21 17:28:30|747.44|739.64|747.09|739.29|747.57|739.77|747.09|739.29|23
1655832520000|2022-06-21 17:28:40|747.11|739.31|747.28|739.48|747.66|739.86|747.08|739.28|35
1655832530000|2022-06-21 17:28:50|747.29|739.49|747|739.2|747.36|739.56|747|739.2|18
1655832540000|2022-06-21 17:29:00|746.99|739.19|747.03|739.23|747.19|739.39|746.96|739.16|22
1655832550000|2022-06-21 17:29:10|747.02|739.22|747|739.2|747.13|739.33|746.92|739.12|18
1655832560000|2022-06-21 17:29:20|746.99|739.19|745.96|738.16|746.99|739.19|745.96|738.16|20
1655832570000|2022-06-21 17:29:30|746.09|738.29|745.84|738.04|746.16|738.36|745.83|738.03|24
1655832580000|2022-06-21 17:29:40|745.64|737.84|745.38|737.58|745.64|737.84|745.34|737.54|27
1655832590000|2022-06-21 17:29:50|745.37|737.57|745.35|737.55|745.62|737.82|745.29|737.49|26
1655832600000|2022-06-21 17:30:00|745.4|737.6|747.49|739.69|747.49|739.69|745.4|737.6|32
1655832610000|2022-06-21 17:30:10|747.54|739.74|747.47|739.67|747.7|739.9|747.33|739.53|29
1655832620000|2022-06-21 17:30:20|747.52|739.72|747.7|739.9|748.13|740.33|747.47|739.67|25
1655832630000|2022-06-21 17:30:30|747.63|739.83|748.08|740.28|748.23|740.43|747.63|739.83|27
1655832640000|2022-06-21 17:30:40|748.09|740.29|748.16|740.36|748.18|740.38|747.95|740.15|23
1655832650000|2022-06-21 17:30:50|748.18|740.38|748.08|740.28|748.24|740.44|748.06|740.26|29
1655832660000|2022-06-21 17:31:00|748.09|740.29|748.18|740.38|748.2|740.4|747.95|740.15|23
1655832670000|2022-06-21 17:31:10|748.21|740.41|748.15|740.35|748.25|740.45|748.06|740.26|24
1655832680000|2022-06-21 17:31:20|748.16|740.36|748.24|740.44|748.3|740.5|748.08|740.28|23
1655832690000|2022-06-21 17:31:30|748.17|740.37|748.22|740.42|748.29|740.49|748.1|740.3|25
1655832700000|2022-06-21 17:31:40|748.2|740.4|747.45|739.65|748.2|740.4|747.45|739.65|29
1655832710000|2022-06-21 17:31:50|747.42|739.62|746.05|738.25|747.42|739.62|745.43|737.63|29
1655832720000|2022-06-21 17:32:00|746.11|738.31|744.44|736.64|746.11|738.31|744.44|736.64|31
1655832730000|2022-06-21 17:32:10|744.42|736.62|744.28|736.48|744.72|736.92|744.13|736.33|28
1655832740000|2022-06-21 17:32:20|744.26|736.46|743.67|735.87|744.26|736.46|743.53|735.73|28
1655832750000|2022-06-21 17:32:30|743.65|735.85|743.26|735.46|743.67|735.87|743.17|735.37|30
1655832760000|2022-06-21 17:32:40|743.06|735.26|742.98|735.18|743.34|735.54|742.98|735.18|20
1655832770000|2022-06-21 17:32:50|743.1|735.3|742.48|734.68|743.3|735.5|742.48|734.68|24
1655832780000|2022-06-21 17:33:00|742.38|734.58|742.21|734.41|742.38|734.58|741.97|734.17|29
1655832790000|2022-06-21 17:33:10|742.28|734.48|742.85|735.05|742.86|735.06|741.95|734.15|32
1655832800000|2022-06-21 17:33:20|742.8|735|742.7|734.9|742.8|735|742.11|734.31|26
1655832810000|2022-06-21 17:33:30|742.65|734.85|742.79|734.99|743.04|735.24|742.52|734.72|22
1655832820000|2022-06-21 17:33:40|742.8|735|743.39|735.59|743.4|735.6|742.72|734.92|21
1655832830000|2022-06-21 17:33:50|743.4|735.6|743.6|735.8|743.63|735.83|743.36|735.56|27
1655832840000|2022-06-21 17:34:00|743.66|735.86|743.71|735.91|743.75|735.95|743.56|735.76|13
1655832850000|2022-06-21 17:34:10|743.76|735.96|743.81|736.01|743.81|736.01|743.67|735.87|18
1655832860000|2022-06-21 17:34:20|743.78|735.98|743.23|735.43|743.79|735.99|743.13|735.33|22
1655832870000|2022-06-21 17:34:30|743.25|735.45|743.02|735.22|743.25|735.45|742.93|735.13|20
1655832880000|2022-06-21 17:34:40|743.06|735.26|743.26|735.46|743.33|735.53|743|735.2|24
1655832890000|2022-06-21 17:34:50|743.21|735.41|743.03|735.23|743.28|735.48|743.03|735.23|23
1655832900000|2022-06-21 17:35:00|743.08|735.28|743.03|735.23|743.24|735.44|742.94|735.14|27
1655832910000|2022-06-21 17:35:10|743.07|735.27|743.06|735.26|743.18|735.38|743|735.2|20
1655832920000|2022-06-21 17:35:20|743.1|735.3|743.09|735.29|743.2|735.4|743.01|735.21|23
1655832930000|2022-06-21 17:35:30|743.03|735.23|743.17|735.37|743.2|735.4|742.98|735.18|26
1655832940000|2022-06-21 17:35:40|743.1|735.3|743.01|735.21|743.14|735.34|743|735.2|24
1655832950000|2022-06-21 17:35:50|743|735.2|742.96|735.16|743.06|735.26|742.91|735.11|26
1655832960000|2022-06-21 17:36:00|742.89|735.09|742.98|735.18|743.02|735.22|742.83|735.03|23
1655832970000|2022-06-21 17:36:10|742.91|735.11|743.03|735.23|743.06|735.26|742.88|735.08|24
1655832980000|2022-06-21 17:36:20|743.07|735.27|742.95|735.15|743.09|735.29|742.9|735.1|23
1655832990000|2022-06-21 17:36:30|742.78|734.98|742.07|734.27|742.78|734.98|742.07|734.27|28
1655833000000|2022-06-21 17:36:40|742.04|734.24|741.96|734.16|742.41|734.61|741.96|734.16|21
1655833010000|2022-06-21 17:36:50|741.95|734.15|741.41|733.61|742.39|734.59|741.34|733.54|24
1655833020000|2022-06-21 17:37:00|741.46|733.66|740.47|732.67|741.46|733.66|740.11|732.31|39
1655833030000|2022-06-21 17:37:10|740.43|732.63|739.56|731.76|740.43|732.63|739.56|731.76|28
1655833040000|2022-06-21 17:37:20|739.61|731.81|738.37|730.57|739.66|731.86|738.37|730.57|34
1655833050000|2022-06-21 17:37:30|738.29|730.49|737.76|729.96|738.4|730.6|737.76|729.96|28
1655833060000|2022-06-21 17:37:40|737.86|730.06|738.29|730.49|738.72|730.92|737.8|730|31
1655833070000|2022-06-21 17:37:50|738.28|730.48|738.35|730.55|738.35|730.55|738.07|730.27|29
1655833080000|2022-06-21 17:38:00|738.32|730.52|738.19|730.39|738.76|730.96|738.17|730.37|34
1655833090000|2022-06-21 17:38:10|738.21|730.41|737.55|729.75|738.3|730.5|737.39|729.59|29
1655833100000|2022-06-21 17:38:20|737.54|729.74|738|730.2|738.33|730.53|737.54|729.74|32
1655833110000|2022-06-21 17:38:30|738.02|730.22|737.85|730.05|738.33|730.53|737.85|730.05|27
1655833120000|2022-06-21 17:38:40|737.89|730.09|737.82|730.02|737.89|730.09|737.41|729.61|33
1655833130000|2022-06-21 17:38:50|737.72|729.92|737.81|730.01|738.03|730.23|737.45|729.65|33
1655833140000|2022-06-21 17:39:00|737.82|730.02|737.98|730.18|738.32|730.52|737.82|730.02|30
1655833150000|2022-06-21 17:39:10|738.01|730.21|736.55|728.75|738.01|730.21|736.46|728.66|31
1655833160000|2022-06-21 17:39:20|736.51|728.71|734.98|727.18|736.51|728.71|734.66|726.86|39
1655833170000|2022-06-21 17:39:30|734.99|727.19|735|727.2|735.34|727.54|734.97|727.17|32
1655833180000|2022-06-21 17:39:40|735.21|727.41|734.8|727|735.21|727.41|734.52|726.72|16
1655833190000|2022-06-21 17:39:50|734.83|727.03|734.41|726.61|735.03|727.23|734.32|726.52|31
1655833200000|2022-06-21 17:40:00|734.43|726.63|734.67|726.87|735.06|727.26|734.36|726.56|24
1655833210000|2022-06-21 17:40:10|734.69|726.89|734.63|726.83|734.92|727.12|734.33|726.53|34
1655833220000|2022-06-21 17:40:20|734.62|726.82|735.54|727.74|735.62|727.82|734.56|726.76|29
1655833230000|2022-06-21 17:40:30|735.55|727.75|735.52|727.72|735.7|727.9|735.33|727.53|25
1655833240000|2022-06-21 17:40:40|735.49|727.69|735.36|727.56|735.64|727.84|735.35|727.55|30
1655833250000|2022-06-21 17:40:50|735.46|727.66|735.63|727.83|736.06|728.26|735.46|727.66|26
1655833260000|2022-06-21 17:41:00|735.64|727.84|736.16|728.36|736.16|728.36|735.64|727.84|26
1655833270000|2022-06-21 17:41:10|736.21|728.41|735.88|728.08|736.24|728.44|735.85|728.05|22
1655833280000|2022-06-21 17:41:20|735.89|728.09|735.82|728.02|736.24|728.44|735.44|727.64|34
1655833290000|2022-06-21 17:41:30|735.74|727.94|735.98|728.18|736.06|728.26|735.74|727.94|21
1655833300000|2022-06-21 17:41:40|736.05|728.25|736.69|728.89|737.09|729.29|735.97|728.17|27
1655833310000|2022-06-21 17:41:50|736.7|728.9|736.29|728.49|736.9|729.1|736.21|728.41|31
1655833320000|2022-06-21 17:42:00|736.32|728.52|736.74|728.94|736.89|729.09|736.27|728.47|29
1655833330000|2022-06-21 17:42:10|736.85|729.05|736.79|728.99|736.9|729.1|736.71|728.91|24
1655833340000|2022-06-21 17:42:20|736.77|728.97|736.08|728.28|736.77|728.97|735.95|728.15|22
1655833350000|2022-06-21 17:42:30|736.09|728.29|736.6|728.8|736.82|729.02|736.09|728.29|32
1655833360000|2022-06-21 17:42:40|736.61|728.81|736.74|728.94|737.06|729.26|736.39|728.59|24
1655833370000|2022-06-21 17:42:50|736.73|728.93|736.86|729.06|737.08|729.28|736.68|728.88|23
1655833380000|2022-06-21 17:43:00|736.85|729.05|736.3|728.5|736.93|729.13|736.27|728.47|23
1655833390000|2022-06-21 17:43:10|736.32|728.52|737.02|729.22|737.02|729.22|736.32|728.52|25
1655833400000|2022-06-21 17:43:20|737|729.2|736.4|728.6|737|729.2|736.37|728.57|22
1655833410000|2022-06-21 17:43:30|736.38|728.58|736.35|728.55|736.4|728.6|736.16|728.36|28
1655833420000|2022-06-21 17:43:40|736.38|728.58|736.81|729.01|736.94|729.14|736.08|728.28|27
1655833430000|2022-06-21 17:43:50|736.82|729.02|736.75|728.95|736.95|729.15|736.65|728.85|24
1655833440000|2022-06-21 17:44:00|736.71|728.91|736.87|729.07|737.11|729.31|736.71|728.91|26
1655833450000|2022-06-21 17:44:10|736.82|729.02|736.98|729.18|736.98|729.18|736.77|728.97|22
1655833460000|2022-06-21 17:44:20|737.01|729.21|736.92|729.12|737.01|729.21|736.84|729.04|18
1655833470000|2022-06-21 17:44:30|736.94|729.14|737.02|729.22|737.08|729.28|736.93|729.13|21
1655833480000|2022-06-21 17:44:40|737.03|729.23|736.94|729.14|737.07|729.27|736.92|729.12|24
1655833490000|2022-06-21 17:44:50|736.95|729.15|736.93|729.13|737.08|729.28|736.93|729.13|18
1655833500000|2022-06-21 17:45:00|736.94|729.14|736.84|729.04|737.03|729.23|736.25|728.45|29
1655833510000|2022-06-21 17:45:10|736.86|729.06|736.39|728.59|736.87|729.07|736.32|728.52|27
1655833520000|2022-06-21 17:45:20|736.41|728.61|736.13|728.33|736.46|728.66|736.13|728.33|32
1655833530000|2022-06-21 17:45:30|736.14|728.34|736.13|728.33|736.3|728.5|735.99|728.19|24
1655833540000|2022-06-21 17:45:40|736.16|728.36|736|728.2|736.18|728.38|735.72|727.92|29
1655833550000|2022-06-21 17:45:50|736.03|728.23|735.34|727.54|736.03|728.23|735.18|727.38|29
1655833560000|2022-06-21 17:46:00|735.36|727.56|735.2|727.4|735.39|727.59|734.87|727.07|31
1655833570000|2022-06-21 17:46:10|735.17|727.37|735.29|727.49|735.9|728.1|735.16|727.36|34
1655833580000|2022-06-21 17:46:20|735.39|727.59|735.15|727.35|735.41|727.61|735.11|727.31|25
1655833590000|2022-06-21 17:46:30|735.14|727.34|735.17|727.37|735.41|727.61|735.05|727.25|27
1655833600000|2022-06-21 17:46:40|735.23|727.43|735.08|727.28|735.53|727.73|735.08|727.28|28
1655833610000|2022-06-21 17:46:50|735.09|727.29|735.14|727.34|735.24|727.44|735.07|727.27|25
1655833620000|2022-06-21 17:47:00|735.12|727.32|735.15|727.35|735.18|727.38|735.1|727.3|25
1655833630000|2022-06-21 17:47:10|735.17|727.37|734.78|726.98|735.39|727.59|734.78|726.98|27
1655833640000|2022-06-21 17:47:20|734.77|726.97|734.77|726.97|735.02|727.22|734.63|726.83|28
1655833650000|2022-06-21 17:47:30|734.8|727|734.91|727.11|735.05|727.25|734.75|726.95|27
1655833660000|2022-06-21 17:47:40|734.86|727.06|734.84|727.04|735.16|727.36|734.78|726.98|24
1655833670000|2022-06-21 17:47:50|734.85|727.05|734.33|726.53|734.94|727.14|734.29|726.49|24
1655833680000|2022-06-21 17:48:00|734.01|726.21|733.95|726.15|734.09|726.29|733.7|725.9|30
1655833690000|2022-06-21 17:48:10|733.94|726.14|733.59|725.79|734.1|726.3|733.44|725.64|27
1655833700000|2022-06-21 17:48:20|733.63|725.83|733.33|725.53|733.63|725.83|733.33|725.53|25
1655833710000|2022-06-21 17:48:30|733.42|725.62|733.67|725.87|733.71|725.91|733.22|725.42|30
1655833720000|2022-06-21 17:48:40|733.66|725.86|733.37|725.57|733.74|725.94|733.34|725.54|28
1655833730000|2022-06-21 17:48:50|733.39|725.59|733.19|725.39|733.44|725.64|732.99|725.19|26
1655833740000|2022-06-21 17:49:00|733.1|725.3|733.17|725.37|733.74|725.94|733.1|725.3|26
1655833750000|2022-06-21 17:49:10|733.16|725.36|733.22|725.42|733.43|725.63|733.04|725.24|30
1655833760000|2022-06-21 17:49:20|733.15|725.35|733.06|725.26|733.23|725.43|733.01|725.21|29
1655833770000|2022-06-21 17:49:30|733.04|725.24|733.32|725.52|733.33|725.53|732.95|725.15|26
1655833780000|2022-06-21 17:49:40|733.33|725.53|735.24|727.44|736.05|728.25|733.26|725.46|36
1655833790000|2022-06-21 17:49:50|735.16|727.36|735.27|727.47|735.83|728.03|734.98|727.18|31
1655833800000|2022-06-21 17:50:00|735.41|727.61|735.46|727.66|735.6|727.8|735.23|727.43|35
1655833810000|2022-06-21 17:50:10|735.41|727.61|736.15|728.35|736.15|728.35|735.41|727.61|35
1655833820000|2022-06-21 17:50:20|736.03|728.23|735.71|727.91|736.03|728.23|735.48|727.68|31
1655833830000|2022-06-21 17:50:30|735.73|727.93|735.7|727.9|736.18|728.38|735.44|727.64|27
1655833840000|2022-06-21 17:50:40|735.83|728.03|735.68|727.88|735.96|728.16|735.36|727.56|24
1655833850000|2022-06-21 17:50:50|735.67|727.87|735.63|727.83|735.76|727.96|735.34|727.54|23
1655833860000|2022-06-21 17:51:00|735.64|727.84|735.47|727.67|735.79|727.99|735.44|727.64|27
1655833870000|2022-06-21 17:51:10|735.44|727.64|735.08|727.28|735.49|727.69|735.08|727.28|24
1655833880000|2022-06-21 17:51:20|734.97|727.17|735.01|727.21|735.03|727.23|734.86|727.06|21
1655833890000|2022-06-21 17:51:30|734.91|727.11|734.98|727.18|735.05|727.25|734.83|727.03|29
1655833900000|2022-06-21 17:51:40|735.01|727.21|734.98|727.18|735.02|727.22|734.69|726.89|31
1655833910000|2022-06-21 17:51:50|735.03|727.23|734.81|727.01|735.03|727.23|734.72|726.92|28
1655833920000|2022-06-21 17:52:00|734.72|726.92|734.83|727.03|735.07|727.27|734.71|726.91|28
1655833930000|2022-06-21 17:52:10|735.1|727.3|735.08|727.28|735.1|727.3|734.91|727.11|24
1655833940000|2022-06-21 17:52:20|735.13|727.33|735.01|727.21|735.15|727.35|734.85|727.05|25
1655833950000|2022-06-21 17:52:30|734.83|727.03|734.34|726.54|734.98|727.18|734.3|726.5|33
1655833960000|2022-06-21 17:52:40|734.32|726.52|734.2|726.4|734.42|726.62|734.11|726.31|32
1655833970000|2022-06-21 17:52:50|734.21|726.41|734.37|726.57|734.45|726.65|734.21|726.41|21
1655833980000|2022-06-21 17:53:00|734.36|726.56|734.18|726.38|734.4|726.6|734.09|726.29|21
1655833990000|2022-06-21 17:53:10|734.17|726.37|733.23|725.43|734.18|726.38|733.23|725.43|32
1655834000000|2022-06-21 17:53:20|733.21|725.41|733|725.2|733.21|725.41|732.85|725.05|29
1655834010000|2022-06-21 17:53:30|733.03|725.23|733.15|725.35|733.15|725.35|733|725.2|30
1655834020000|2022-06-21 17:53:40|733.17|725.37|732.97|725.17|733.17|725.37|732.96|725.16|27
1655834030000|2022-06-21 17:53:50|732.99|725.19|733.5|725.7|733.5|725.7|732.99|725.19|27
1655834040000|2022-06-21 17:54:00|733.49|725.69|733.62|725.82|733.81|726.01|733.39|725.59|28
1655834050000|2022-06-21 17:54:10|733.56|725.76|733.39|725.59|733.56|725.76|733.28|725.48|27
1655834060000|2022-06-21 17:54:20|733.49|725.69|733.8|726|733.9|726.1|733.24|725.44|28
1655834070000|2022-06-21 17:54:30|733.81|726.01|733.58|725.78|733.82|726.02|733.53|725.73|30
1655834080000|2022-06-21 17:54:40|733.6|725.8|733.27|725.47|733.84|726.04|733.04|725.24|33
1655834090000|2022-06-21 17:54:50|733.25|725.45|732.88|725.08|733.3|725.5|732.86|725.06|28
1655834100000|2022-06-21 17:55:00|732.86|725.06|731.11|723.31|732.86|725.06|731.08|723.28|35
1655834110000|2022-06-21 17:55:10|731.12|723.32|731.09|723.29|731.2|723.4|730.95|723.15|30
1655834120000|2022-06-21 17:55:20|731.07|723.27|731.42|723.62|731.42|723.62|730.97|723.17|21
1655834130000|2022-06-21 17:55:30|731.4|723.6|731.5|723.7|731.53|723.73|731.21|723.41|31
1655834140000|2022-06-21 17:55:40|731.43|723.63|731.44|723.64|731.74|723.94|731.13|723.33|28
1655834150000|2022-06-21 17:55:50|731.43|723.63|729.48|721.68|731.47|723.67|729.48|721.68|27
1655834160000|2022-06-21 17:56:00|729.51|721.71|729.3|721.5|729.6|721.8|729.03|721.23|26
1655834170000|2022-06-21 17:56:10|729.29|721.49|728.26|720.46|729.31|721.51|728.25|720.45|23
1655834180000|2022-06-21 17:56:20|728.34|720.54|726.49|718.69|728.34|720.54|726.38|718.58|32
1655834190000|2022-06-21 17:56:30|726.48|718.68|726.37|718.57|726.48|718.68|726.26|718.46|14
1655834200000|2022-06-21 17:56:40|726.36|718.56|726.26|718.46|726.42|718.62|726.26|718.46|11
1655834210000|2022-06-21 17:56:50|726.17|718.37|725.52|717.72|726.21|718.41|725.34|717.54|31
1655834220000|2022-06-21 17:57:00|725.56|717.76|725.81|718.01|725.95|718.15|725.55|717.75|20
1655834230000|2022-06-21 17:57:10|725.78|717.98|725.92|718.12|725.94|718.14|725.68|717.88|21
1655834240000|2022-06-21 17:57:20|725.91|718.11|726.14|718.34|726.16|718.36|725.89|718.09|24
1655834250000|2022-06-21 17:57:30|726.15|718.35|726.04|718.24|726.16|718.36|725.95|718.15|24
1655834260000|2022-06-21 17:57:40|726.08|718.28|726.15|718.35|726.17|718.37|725.98|718.18|16
1655834270000|2022-06-21 17:57:50|726.18|718.38|726.22|718.42|726.33|718.53|726.15|718.35|12
1655834280000|2022-06-21 17:58:00|726.23|718.43|724.5|716.7|726.23|718.43|724.47|716.67|24
1655834290000|2022-06-21 17:58:10|724.49|716.69|724.31|716.51|724.49|716.69|724.28|716.48|11
1655834300000|2022-06-21 17:58:20|724.33|716.53|724.25|716.45|724.46|716.66|724.15|716.35|11
1655834310000|2022-06-21 17:58:30|724.29|716.49|724.17|716.37|724.48|716.68|724.01|716.21|26
1655834320000|2022-06-21 17:58:40|723.61|715.81|723.37|715.57|723.65|715.85|723.09|715.29|21
1655834330000|2022-06-21 17:58:50|723.43|715.63|723.24|715.44|723.7|715.9|723.24|715.44|24
1655834340000|2022-06-21 17:59:00|723.23|715.43|723.32|715.52|723.48|715.68|723.13|715.33|22
1655834350000|2022-06-21 17:59:10|723.3|715.5|723.36|715.56|723.65|715.85|723.13|715.33|30
1655834360000|2022-06-21 17:59:20|723.35|715.55|723.21|715.41|723.37|715.57|723.12|715.32|26
1655834370000|2022-06-21 17:59:30|723.17|715.37|723.82|716.02|723.86|716.06|723.11|715.31|28
1655834380000|2022-06-21 17:59:40|723.81|716.01|723.96|716.16|723.96|716.16|723.51|715.71|22
1655834390000|2022-06-21 17:59:50|724.08|716.28|723.91|716.11|724.08|716.28|723.87|716.07|17
1655834400000|2022-06-21 18:00:00|723.89|716.09|723.6|715.8|723.95|716.15|723.33|715.53|26
1655834410000|2022-06-21 18:00:10|723.58|715.78|723.74|715.94|723.76|715.96|723.48|715.68|22
1655834420000|2022-06-21 18:00:20|723.72|715.92|723.77|715.97|723.87|716.07|723.54|715.74|29
1655834430000|2022-06-21 18:00:30|723.78|715.98|724|716.2|724.1|716.3|723.78|715.98|23
1655834440000|2022-06-21 18:00:40|723.96|716.16|724.1|716.3|724.12|716.32|723.92|716.12|24
1655834450000|2022-06-21 18:00:50|724.12|716.32|724.9|717.1|724.9|717.1|724.11|716.31|20
1655834460000|2022-06-21 18:01:00|724.81|717.01|723.28|715.48|725.02|717.22|723.15|715.35|23
1655834470000|2022-06-21 18:01:10|723.29|715.49|721.31|713.51|723.29|715.49|721.31|713.51|27
1655834480000|2022-06-21 18:01:20|721.29|713.49|721|713.2|721.36|713.56|719.73|711.93|34
1655834490000|2022-06-21 18:01:30|720.81|713.01|719.79|711.99|720.81|713.01|719.72|711.92|31
1655834500000|2022-06-21 18:01:40|719.95|712.15|720.12|712.32|720.24|712.44|719.65|711.85|31
1655834510000|2022-06-21 18:01:50|720.19|712.39|720.89|713.09|720.89|713.09|719.82|712.02|33
1655834520000|2022-06-21 18:02:00|720.9|713.1|721.19|713.39|721.19|713.39|720.59|712.79|21
1655834530000|2022-06-21 18:02:10|721.15|713.35|720.35|712.55|721.15|713.35|720.35|712.55|24
1655834540000|2022-06-21 18:02:20|720.38|712.58|718.37|710.57|720.38|712.58|718.25|710.45|28
1655834550000|2022-06-21 18:02:30|718.35|710.55|718.43|710.63|718.75|710.95|718.35|710.55|24
1655834560000|2022-06-21 18:02:40|718.44|710.64|718.42|710.62|718.48|710.68|718.21|710.41|24
1655834570000|2022-06-21 18:02:50|718.29|710.49|718.07|710.27|718.44|710.64|718.07|710.27|19
1655834580000|2022-06-21 18:03:00|718.06|710.26|718.28|710.48|718.3|710.5|717.86|710.06|27
1655834590000|2022-06-21 18:03:10|718.27|710.47|718.22|710.42|718.3|710.5|717.99|710.19|23
1655834600000|2022-06-21 18:03:20|718.2|710.4|718.08|710.28|718.3|710.5|718.03|710.23|17
1655834610000|2022-06-21 18:03:30|718.12|710.32|717.16|709.36|718.17|710.37|717.14|709.34|23
1655834620000|2022-06-21 18:03:40|717.2|709.4|717.03|709.23|717.26|709.46|716.58|708.78|25
1655834630000|2022-06-21 18:03:50|717.13|709.33|717.13|709.33|717.26|709.46|716.87|709.07|25
1655834640000|2022-06-21 18:04:00|717.1|709.3|717.89|710.09|717.96|710.16|717.05|709.25|33
1655834650000|2022-06-21 18:04:10|717.49|709.69|717.33|709.53|717.62|709.82|717.33|709.53|28
1655834660000|2022-06-21 18:04:20|717.31|709.51|717.36|709.56|717.9|710.1|717.31|709.51|24
1655834670000|2022-06-21 18:04:30|717.33|709.53|718.63|710.83|718.65|710.85|717.33|709.53|22
1655834680000|2022-06-21 18:04:40|718.61|710.81|718.88|711.08|719.05|711.25|718.61|710.81|23
1655834690000|2022-06-21 18:04:50|718.89|711.09|718.85|711.05|718.94|711.14|718.76|710.96|13
1655834700000|2022-06-21 18:05:00|718.86|711.06|718.87|711.07|719.11|711.31|718.81|711.01|21
1655834710000|2022-06-21 18:05:10|718.85|711.05|718.88|711.08|718.88|711.08|718.78|710.98|9
1655834720000|2022-06-21 18:05:20|718.78|710.98|718.86|711.06|718.88|711.08|718.78|710.98|12
1655834730000|2022-06-21 18:05:30|718.83|711.03|718.35|710.55|718.86|711.06|718.18|710.38|20
1655834740000|2022-06-21 18:05:40|718.33|710.53|718.15|710.35|718.33|710.53|718.15|710.35|15
1655834750000|2022-06-21 18:05:50|718.14|710.34|717.54|709.74|718.14|710.34|717.41|709.61|17
1655834760000|2022-06-21 18:06:00|717.61|709.81|717.46|709.66|717.61|709.81|717.45|709.65|18
1655834770000|2022-06-21 18:06:10|717.49|709.69|717.73|709.93|717.76|709.96|717.47|709.67|25
1655834780000|2022-06-21 18:06:20|717.72|709.92|717.84|710.04|717.84|710.04|717.62|709.82|10
1655834790000|2022-06-21 18:06:30|717.89|710.09|717.72|709.92|717.93|710.13|717.46|709.66|15
1655834800000|2022-06-21 18:06:40|717.79|709.99|717.37|709.57|717.95|710.15|717.23|709.43|23
1655834810000|2022-06-21 18:06:50|717.39|709.59|716.95|709.15|717.39|709.59|716.88|709.08|21
1655834820000|2022-06-21 18:07:00|717.03|709.23|716.12|708.32|717.26|709.46|716.06|708.26|29
1655834830000|2022-06-21 18:07:10|716.16|708.36|716.25|708.45|716.26|708.46|716.03|708.23|30
1655834840000|2022-06-21 18:07:20|716.22|708.42|716.18|708.38|716.22|708.42|715.92|708.12|25
1655834850000|2022-06-21 18:07:30|716.03|708.23|717.43|709.63|717.44|709.64|716.03|708.23|24
1655834860000|2022-06-21 18:07:40|717.45|709.65|716.9|709.1|717.56|709.76|716.9|709.1|23
1655834870000|2022-06-21 18:07:50|716.93|709.13|717.46|709.66|717.67|709.87|716.93|709.13|24
1655834880000|2022-06-21 18:08:00|717.32|709.52|716.93|709.13|717.32|709.52|716.69|708.89|31
1655834890000|2022-06-21 18:08:10|716.91|709.11|716.8|709|717.09|709.29|716.73|708.93|16
1655834900000|2022-06-21 18:08:20|716.78|708.98|716.52|708.72|716.78|708.98|716.38|708.58|21
1655834910000|2022-06-21 18:08:30|716.54|708.74|716.15|708.35|716.56|708.76|716.09|708.29|19
1655834920000|2022-06-21 18:08:40|716.13|708.33|716.09|708.29|716.2|708.4|716.09|708.29|8
1655834930000|2022-06-21 18:08:50|716.03|708.23|715.91|708.11|716.03|708.23|715.7|707.9|26
1655834940000|2022-06-21 18:09:00|715.93|708.13|716.89|709.09|716.92|709.12|715.93|708.13|29
1655834950000|2022-06-21 18:09:10|716.9|709.1|716.92|709.12|717.33|709.53|716.9|709.1|19
1655834960000|2022-06-21 18:09:20|716.93|709.13|716.99|709.19|717.05|709.25|716.89|709.09|20
1655834970000|2022-06-21 18:09:30|717|709.2|716.97|709.17|717|709.2|716.93|709.13|14
1655834980000|2022-06-21 18:09:40|717|709.2|717.46|709.66|717.46|709.66|716.98|709.18|17
1655834990000|2022-06-21 18:09:50|717.42|709.62|716.82|709.02|717.56|709.76|716.82|709.02|18
1655835000000|2022-06-21 18:10:00|716.53|708.73|716.93|709.13|717.07|709.27|716.47|708.67|28
1655835010000|2022-06-21 18:10:10|716.9|709.1|717.5|709.7|717.52|709.72|716.9|709.1|17
1655835020000|2022-06-21 18:10:20|717.52|709.72|717.23|709.43|717.65|709.85|717.21|709.41|20
1655835030000|2022-06-21 18:10:30|717.24|709.44|717.27|709.47|717.27|709.47|717.09|709.29|16
1655835040000|2022-06-21 18:10:40|717.28|709.48|717.4|709.6|717.42|709.62|717.27|709.47|23
1655835050000|2022-06-21 18:10:50|717.41|709.61|717.65|709.85|717.72|709.92|717.34|709.54|25
1655835060000|2022-06-21 18:11:00|717.66|709.86|717.85|710.05|717.93|710.13|717.6|709.8|29
1655835070000|2022-06-21 18:11:10|717.87|710.07|717.73|709.93|717.87|710.07|717.72|709.92|17
1655835080000|2022-06-21 18:11:20|717.74|709.94|716.63|708.83|717.74|709.94|716.61|708.81|31
1655835090000|2022-06-21 18:11:30|716.62|708.82|716.71|708.91|716.77|708.97|716.59|708.79|22
1655835100000|2022-06-21 18:11:40|716.7|708.9|716.65|708.85|716.73|708.93|716.61|708.81|9
1655835110000|2022-06-21 18:11:50|716.74|708.94|716.25|708.45|716.79|708.99|716.17|708.37|25
1655835120000|2022-06-21 18:12:00|716.3|708.5|716.3|708.5|716.42|708.62|716.04|708.24|19
1655835130000|2022-06-21 18:12:10|716.28|708.48|716.07|708.27|716.56|708.76|716.07|708.27|29
1655835140000|2022-06-21 18:12:20|716.21|708.41|715.8|708|716.21|708.41|715.71|707.91|20
1655835150000|2022-06-21 18:12:30|715.82|708.02|716.02|708.22|716.24|708.44|715.8|708|22
1655835160000|2022-06-21 18:12:40|716|708.2|715.76|707.96|716|708.2|715.75|707.95|23
1655835170000|2022-06-21 18:12:50|715.75|707.95|714.67|706.87|715.88|708.08|714.6|706.8|28
1655835180000|2022-06-21 18:13:00|714.95|707.15|715.21|707.41|715.28|707.48|714.81|707.01|24
1655835190000|2022-06-21 18:13:10|715.2|707.4|715.25|707.45|715.44|707.64|715.2|707.4|25
1655835200000|2022-06-21 18:13:20|715.28|707.48|715.56|707.76|715.7|707.9|715.28|707.48|12
1655835210000|2022-06-21 18:13:30|715.58|707.78|715.36|707.56|715.58|707.78|715.33|707.53|15
1655835220000|2022-06-21 18:13:40|715.34|707.54|714.72|706.92|715.34|707.54|714.72|706.92|22
1655835230000|2022-06-21 18:13:50|715.07|707.27|715|707.2|715.15|707.35|714.87|707.07|25
1655835240000|2022-06-21 18:14:00|715.11|707.31|715.88|708.08|715.88|708.08|714.95|707.15|19
1655835250000|2022-06-21 18:14:10|715.89|708.09|715.73|707.93|716.15|708.35|715.69|707.89|20
1655835260000|2022-06-21 18:14:20|715.9|708.1|715.79|707.99|715.92|708.12|715.77|707.97|22
1655835270000|2022-06-21 18:14:30|715.74|707.94|716.46|708.66|716.46|708.66|715.74|707.94|24
1655835280000|2022-06-21 18:14:40|716.41|708.61|716.33|708.53|716.53|708.73|715.9|708.1|32
1655835290000|2022-06-21 18:14:50|716.34|708.54|716.63|708.83|716.71|708.91|716.32|708.52|20
1655835300000|2022-06-21 18:15:00|716.64|708.84|717.55|709.75|717.56|709.76|716.63|708.83|31
1655835310000|2022-06-21 18:15:10|717.58|709.78|717.17|709.37|717.91|710.11|717.17|709.37|32
1655835320000|2022-06-21 18:15:20|717.2|709.4|717.25|709.45|717.4|709.6|717.2|709.4|25
1655835330000|2022-06-21 18:15:30|717.21|709.41|717.39|709.59|717.45|709.65|717.2|709.4|25
1655835340000|2022-06-21 18:15:40|717.38|709.58|717.13|709.33|717.64|709.84|717.09|709.29|22
1655835350000|2022-06-21 18:15:50|717.15|709.35|717.53|709.73|717.62|709.82|717.15|709.35|25
1655835360000|2022-06-21 18:16:00|717.54|709.74|717.7|709.9|717.73|709.93|717.48|709.68|21
1655835370000|2022-06-21 18:16:10|717.71|709.91|717.48|709.68|717.75|709.95|717.13|709.33|19
1655835380000|2022-06-21 18:16:20|717.47|709.67|717.31|709.51|717.48|709.68|717.29|709.49|9
1655835390000|2022-06-21 18:16:30|717.54|709.74|717.41|709.61|717.55|709.75|717.23|709.43|23
1655835400000|2022-06-21 18:16:40|717.42|709.62|717.76|709.96|717.88|710.08|717.42|709.62|17
1655835410000|2022-06-21 18:16:50|717.8|710|717.99|710.19|718.2|710.4|717.8|710|21
1655835420000|2022-06-21 18:17:00|718|710.2|718.43|710.63|718.56|710.76|717.9|710.1|31
1655835430000|2022-06-21 18:17:10|718.44|710.64|718.09|710.29|718.45|710.65|718.07|710.27|24
1655835440000|2022-06-21 18:17:20|718.11|710.31|718.31|710.51|718.46|710.66|717.94|710.14|25
1655835450000|2022-06-21 18:17:30|718.33|710.53|718.43|710.63|718.57|710.77|718.31|710.51|22
1655835460000|2022-06-21 18:17:40|718.36|710.56|718.7|710.9|718.74|710.94|718.36|710.56|24
1655835470000|2022-06-21 18:17:50|718.64|710.84|718.45|710.65|718.64|710.84|718.43|710.63|16
1655835480000|2022-06-21 18:18:00|718.43|710.63|718.52|710.72|718.61|710.81|718.43|710.63|26
1655835490000|2022-06-21 18:18:10|718.53|710.73|718.32|710.52|718.66|710.86|718.28|710.48|16
1655835500000|2022-06-21 18:18:20|718.31|710.51|718.48|710.68|718.55|710.75|718.31|710.51|12
1655835510000|2022-06-21 18:18:30|718.47|710.67|717.4|709.6|718.61|710.81|717.4|709.6|24
1655835520000|2022-06-21 18:18:40|717.36|709.56|717.16|709.36|717.36|709.56|716.91|709.11|25
1655835530000|2022-06-21 18:18:50|717.15|709.35|716.69|708.89|717.15|709.35|716.38|708.58|29
1655835540000|2022-06-21 18:19:00|716.68|708.88|716.25|708.45|716.68|708.88|716.21|708.41|25
1655835550000|2022-06-21 18:19:10|716.28|708.48|716.12|708.32|716.61|708.81|716.09|708.29|24
1655835560000|2022-06-21 18:19:20|716.17|708.37|716.27|708.47|716.32|708.52|716.11|708.31|24
1655835570000|2022-06-21 18:19:30|716.29|708.49|715.32|707.52|716.3|708.5|715.14|707.34|26
1655835580000|2022-06-21 18:19:40|715.24|707.44|715.16|707.36|715.49|707.69|714.92|707.12|27
1655835590000|2022-06-21 18:19:50|715.15|707.35|715.01|707.21|715.21|707.41|715|707.2|24
1655835600000|2022-06-21 18:20:00|714.78|706.98|714.64|706.84|715.12|707.32|714.47|706.67|26
1655835610000|2022-06-21 18:20:10|714.51|706.71|714.84|707.04|714.86|707.06|714.51|706.71|24
1655835620000|2022-06-21 18:20:20|714.73|706.93|714.8|707|714.83|707.03|714.46|706.66|27
1655835630000|2022-06-21 18:20:30|714.81|707.01|715.1|707.3|715.25|707.45|714.79|706.99|21
1655835640000|2022-06-21 18:20:40|715.09|707.29|714.97|707.17|715.15|707.35|714.81|707.01|30
1655835650000|2022-06-21 18:20:50|714.98|707.18|715.79|707.99|715.79|707.99|714.98|707.18|26
1655835660000|2022-06-21 18:21:00|715.8|708|716.16|708.36|716.32|708.52|715.8|708|30
1655835670000|2022-06-21 18:21:10|716.22|708.42|716.26|708.46|716.32|708.52|715.93|708.13|26
1655835680000|2022-06-21 18:21:20|716.27|708.47|716.07|708.27|716.41|708.61|716.07|708.27|25
1655835690000|2022-06-21 18:21:30|716.02|708.22|715.97|708.17|716.07|708.27|715.83|708.03|28
1655835700000|2022-06-21 18:21:40|715.98|708.18|716.18|708.38|716.31|708.51|715.98|708.18|25
1655835710000|2022-06-21 18:21:50|716.26|708.46|716.11|708.31|716.38|708.58|716|708.2|22
1655835720000|2022-06-21 18:22:00|715.98|708.18|716.04|708.24|716.04|708.24|715.6|707.8|28
1655835730000|2022-06-21 18:22:10|716|708.2|716|708.2|716.06|708.26|715.93|708.13|21
1655835740000|2022-06-21 18:22:20|716.02|708.22|716.1|708.3|716.11|708.31|715.92|708.12|24
1655835750000|2022-06-21 18:22:30|716.11|708.31|716.43|708.63|716.43|708.63|716.02|708.22|24
1655835760000|2022-06-21 18:22:40|716.41|708.61|716.34|708.54|716.44|708.64|716.02|708.22|30
1655835770000|2022-06-21 18:22:50|716.39|708.59|716.67|708.87|716.68|708.88|716.39|708.59|24
1655835780000|2022-06-21 18:23:00|716.68|708.88|716.88|709.08|716.93|709.13|716.5|708.7|30
1655835790000|2022-06-21 18:23:10|716.84|709.04|716.2|708.4|716.93|709.13|716.2|708.4|25
1655835800000|2022-06-21 18:23:20|716.29|708.49|716.46|708.66|716.59|708.79|716.29|708.49|29
1655835810000|2022-06-21 18:23:30|716.47|708.67|716.62|708.82|716.77|708.97|716.47|708.67|28
1655835820000|2022-06-21 18:23:40|716.61|708.81|716.74|708.94|716.86|709.06|716.57|708.77|24
1655835830000|2022-06-21 18:23:50|716.73|708.93|716.88|709.08|716.9|709.1|716.62|708.82|26
1655835840000|2022-06-21 18:24:00|716.83|709.03|716.81|709.01|716.85|709.05|716.62|708.82|30
1655835850000|2022-06-21 18:24:10|716.82|709.02|716.44|708.64|716.86|709.06|716.44|708.64|29
1655835860000|2022-06-21 18:24:20|716.33|708.53|715.97|708.17|716.33|708.53|715.97|708.17|25
1655835870000|2022-06-21 18:24:30|715.98|708.18|716.17|708.37|716.17|708.37|715.83|708.03|16
1655835880000|2022-06-21 18:24:40|716.18|708.38|716.23|708.43|716.23|708.43|715.91|708.11|18
1655835890000|2022-06-21 18:24:50|716.21|708.41|715.94|708.14|716.23|708.43|715.84|708.04|23
1655835900000|2022-06-21 18:25:00|715.92|708.12|715.99|708.19|715.99|708.19|715.85|708.05|11
1655835910000|2022-06-21 18:25:10|716|708.2|715.78|707.98|716.08|708.28|715.78|707.98|26
1655835920000|2022-06-21 18:25:20|715.81|708.01|716.11|708.31|716.11|708.31|715.81|708.01|19
1655835930000|2022-06-21 18:25:30|716.17|708.37|716.2|708.4|716.83|709.03|716.16|708.36|29
1655835940000|2022-06-21 18:25:40|716.23|708.43|716.01|708.21|716.25|708.45|716|708.2|18
1655835950000|2022-06-21 18:25:50|716|708.2|716.11|708.31|716.11|708.31|715.95|708.15|22
1655835960000|2022-06-21 18:26:00|716.14|708.34|715.91|708.11|716.22|708.42|715.91|708.11|26
1655835970000|2022-06-21 18:26:10|715.95|708.15|716.21|708.41|716.24|708.44|715.78|707.98|27
1655835980000|2022-06-21 18:26:20|716.22|708.42|716.1|708.3|716.25|708.45|716.08|708.28|16
1655835990000|2022-06-21 18:26:30|716.11|708.31|716.11|708.31|716.11|708.31|716.11|708.31|1
1655836000000|2022-06-21 18:26:40|716.1|708.3|716.71|708.91|716.99|709.19|716.1|708.3|24
1655836010000|2022-06-21 18:26:50|716.73|708.93|716.7|708.9|716.79|708.99|716.51|708.71|21
1655836020000|2022-06-21 18:27:00|716.79|708.99|716.61|708.81|716.79|708.99|716.58|708.78|15
1655836030000|2022-06-21 18:27:10|716.58|708.78|716.66|708.86|716.77|708.97|716.58|708.78|19
1655836040000|2022-06-21 18:27:20|716.63|708.83|716.88|709.08|716.9|709.1|716.36|708.56|23
1655836050000|2022-06-21 18:27:30|716.87|709.07|717.69|709.89|717.69|709.89|716.78|708.98|26
1655836060000|2022-06-21 18:27:40|717.72|709.92|717.88|710.08|717.94|710.14|717.66|709.86|14
1655836070000|2022-06-21 18:27:50|718|710.2|717.88|710.08|718.01|710.21|717.77|709.97|20
1655836080000|2022-06-21 18:28:00|717.89|710.09|717.8|710|718.02|710.22|717.8|710|17
1655836090000|2022-06-21 18:28:10|717.81|710.01|717.99|710.19|718.08|710.28|717.59|709.79|24
1655836100000|2022-06-21 18:28:20|718.06|710.26|718.1|710.3|718.27|710.47|717.92|710.12|18
1655836110000|2022-06-21 18:28:30|718.16|710.36|718.02|710.22|718.16|710.36|717.95|710.15|18
1655836120000|2022-06-21 18:28:40|718.03|710.23|718.15|710.35|718.28|710.48|718.02|710.22|20
1655836130000|2022-06-21 18:28:50|718.16|710.36|718.29|710.49|718.29|710.49|718.16|710.36|10
1655836140000|2022-06-21 18:29:00|718.32|710.52|718|710.2|718.32|710.52|718|710.2|17
1655836150000|2022-06-21 18:29:10|718.01|710.21|718.11|710.31|718.26|710.46|718.01|710.21|25
1655836160000|2022-06-21 18:29:20|718.05|710.25|718.51|710.71|718.51|710.71|718.05|710.25|25
1655836170000|2022-06-21 18:29:30|718.5|710.7|718.39|710.59|718.56|710.76|718.39|710.59|18
1655836180000|2022-06-21 18:29:40|718.38|710.58|718.65|710.85|718.78|710.98|718.38|710.58|25
1655836190000|2022-06-21 18:29:50|718.69|710.89|719.57|711.77|719.57|711.77|718.69|710.89|26
1655836200000|2022-06-21 18:30:00|719.58|711.78|720.49|712.69|720.49|712.69|719.57|711.77|29
1655836210000|2022-06-21 18:30:10|720.47|712.67|719.97|712.17|720.47|712.67|719.97|712.17|33
1655836220000|2022-06-21 18:30:20|719.96|712.16|719.68|711.88|719.96|712.16|719.42|711.62|31
1655836230000|2022-06-21 18:30:30|719.64|711.84|719.25|711.45|720.01|712.21|719.14|711.34|24
1655836240000|2022-06-21 18:30:40|719.2|711.4|719.46|711.66|719.46|711.66|718.6|710.8|31
1655836250000|2022-06-21 18:30:50|719.47|711.67|719.06|711.26|719.61|711.81|719.06|711.26|20
1655836260000|2022-06-21 18:31:00|719.04|711.24|719.29|711.49|719.3|711.5|718.95|711.15|22
1655836270000|2022-06-21 18:31:10|719.28|711.48|718.96|711.16|719.28|711.48|718.81|711.01|27
1655836280000|2022-06-21 18:31:20|718.97|711.17|718.93|711.13|719.02|711.22|718.85|711.05|22
1655836290000|2022-06-21 18:31:30|718.92|711.12|718.77|710.97|719.09|711.29|718.58|710.78|24
1655836300000|2022-06-21 18:31:40|718.74|710.94|718.81|711.01|719.05|711.25|718.74|710.94|27
1655836310000|2022-06-21 18:31:50|718.74|710.94|718.89|711.09|718.97|711.17|718.63|710.83|25
1655836320000|2022-06-21 18:32:00|718.88|711.08|718.91|711.11|719.06|711.26|718.67|710.87|29
1655836330000|2022-06-21 18:32:10|718.83|711.03|718.98|711.18|719.06|711.26|718.77|710.97|26
1655836340000|2022-06-21 18:32:20|718.88|711.08|718.87|711.07|718.96|711.16|718.77|710.97|27
1655836350000|2022-06-21 18:32:30|718.94|711.14|719|711.2|719.03|711.23|718.85|711.05|30
1655836360000|2022-06-21 18:32:40|718.99|711.19|718.98|711.18|719.07|711.27|718.91|711.11|28
1655836370000|2022-06-21 18:32:50|718.97|711.17|718.9|711.1|719|711.2|718.9|711.1|23
1655836380000|2022-06-21 18:33:00|718.92|711.12|718.86|711.06|718.99|711.19|718.85|711.05|25
1655836390000|2022-06-21 18:33:10|718.85|711.05|718.6|710.8|718.93|711.13|718.58|710.78|24
1655836400000|2022-06-21 18:33:20|718.55|710.75|718.56|710.76|718.7|710.9|718.09|710.29|23
1655836410000|2022-06-21 18:33:30|718.54|710.74|718.34|710.54|718.64|710.84|718.12|710.32|30
1655836420000|2022-06-21 18:33:40|718.33|710.53|718.32|710.52|718.41|710.61|718.09|710.29|24
1655836430000|2022-06-21 18:33:50|718.3|710.5|718.05|710.25|718.58|710.78|718.05|710.25|26
1655836440000|2022-06-21 18:34:00|718.04|710.24|718.38|710.58|718.39|710.59|717.97|710.17|26
1655836450000|2022-06-21 18:34:10|718.34|710.54|718.23|710.43|718.35|710.55|718.12|710.32|23
1655836460000|2022-06-21 18:34:20|718.21|710.41|718.15|710.35|718.21|710.41|718.11|710.31|18
1655836470000|2022-06-21 18:34:30|718.14|710.34|718.12|710.32|718.21|710.41|718.06|710.26|20
1655836480000|2022-06-21 18:34:40|718.13|710.33|718.2|710.4|718.22|710.42|718.11|710.31|16
1655836490000|2022-06-21 18:34:50|718.19|710.39|718.17|710.37|718.23|710.43|717.97|710.17|15
1655836500000|2022-06-21 18:35:00|718.13|710.33|717.82|710.02|718.2|710.4|717.53|709.73|18
1655836510000|2022-06-21 18:35:10|717.85|710.05|717.65|709.85|717.86|710.06|717.65|709.85|22
1655836520000|2022-06-21 18:35:20|717.64|709.84|717.28|709.48|717.69|709.89|717.28|709.48|24
1655836530000|2022-06-21 18:35:30|717.27|709.47|717.13|709.33|717.42|709.62|716.99|709.19|24
1655836540000|2022-06-21 18:35:40|717.2|709.4|717.12|709.32|717.33|709.53|716.9|709.1|27
1655836550000|2022-06-21 18:35:50|717.14|709.34|717.12|709.32|717.31|709.51|717.05|709.25|23
1655836560000|2022-06-21 18:36:00|717.14|709.34|717.03|709.23|717.14|709.34|717|709.2|16
1655836570000|2022-06-21 18:36:10|717.04|709.24|717.02|709.22|717.16|709.36|717|709.2|19
1655836580000|2022-06-21 18:36:20|717.01|709.21|717.06|709.26|717.09|709.29|717.01|709.21|23
1655836590000|2022-06-21 18:36:30|717.11|709.31|717.06|709.26|717.12|709.32|717.04|709.24|21
1655836600000|2022-06-21 18:36:40|717.05|709.25|717.01|709.21|717.07|709.27|716.96|709.16|27
1655836610000|2022-06-21 18:36:50|716.99|709.19|717.78|709.98|717.78|709.98|716.96|709.16|24
1655836620000|2022-06-21 18:37:00|717.86|710.06|717.64|709.84|717.86|710.06|717.46|709.66|24
1655836630000|2022-06-21 18:37:10|717.76|709.96|717.39|709.59|717.8|710|717.39|709.59|27
1655836640000|2022-06-21 18:37:20|717.37|709.57|717.1|709.3|717.39|709.59|717.06|709.26|29
1655836650000|2022-06-21 18:37:30|717.35|709.55|717.39|709.59|717.43|709.63|717.1|709.3|22
1655836660000|2022-06-21 18:37:40|717.4|709.6|717.22|709.42|717.54|709.74|717.11|709.31|24
1655836670000|2022-06-21 18:37:50|717.25|709.45|717.51|709.71|717.51|709.71|717.1|709.3|20
1655836680000|2022-06-21 18:38:00|717.48|709.68|717.72|709.92|718.14|710.34|717.48|709.68|20
1655836690000|2022-06-21 18:38:10|717.71|709.91|717.8|710|717.86|710.06|717.64|709.84|18
1655836700000|2022-06-21 18:38:20|717.81|710.01|718.57|710.77|718.65|710.85|717.81|710.01|32
1655836710000|2022-06-21 18:38:30|718.53|710.73|718.5|710.7|718.84|711.04|718.14|710.34|23
1655836720000|2022-06-21 18:38:40|718.41|710.61|718.44|710.64|718.44|710.64|718.37|710.57|12
1655836730000|2022-06-21 18:38:50|718.43|710.63|718.5|710.7|718.5|710.7|718.41|710.61|16
1655836740000|2022-06-21 18:39:00|718.48|710.68|718.35|710.55|718.49|710.69|718.33|710.53|17
1655836750000|2022-06-21 18:39:10|718.34|710.54|718.11|710.31|718.35|710.55|717.98|710.18|25
1655836760000|2022-06-21 18:39:20|718.1|710.3|718.5|710.7|718.5|710.7|718.02|710.22|22
1655836770000|2022-06-21 18:39:30|718.44|710.64|718.67|710.87|718.73|710.93|718.37|710.57|22
1655836780000|2022-06-21 18:39:40|718.69|710.89|718.09|710.29|718.77|710.97|718.07|710.27|23
1655836790000|2022-06-21 18:39:50|718.08|710.28|717.91|710.11|718.15|710.35|717.9|710.1|20
1655836800000|2022-06-21 18:40:00|718.06|710.26|717.79|709.99|718.15|710.35|717.09|709.29|31
1655836810000|2022-06-21 18:40:10|717.83|710.03|718.11|710.31|718.11|710.31|717.79|709.99|23
1655836820000|2022-06-21 18:40:20|718.09|710.29|717.76|709.96|718.09|710.29|717.65|709.85|12
1655836830000|2022-06-21 18:40:30|717.77|709.97|717.83|710.03|718.03|710.23|717.77|709.97|22
1655836840000|2022-06-21 18:40:40|717.8|710|718.1|710.3|718.15|710.35|717.72|709.92|22
1655836850000|2022-06-21 18:40:50|718.11|710.31|718.06|710.26|718.16|710.36|718.04|710.24|13
1655836860000|2022-06-21 18:41:00|718.13|710.33|718.04|710.24|718.18|710.38|718.01|710.21|19
1655836870000|2022-06-21 18:41:10|718.06|710.26|717.98|710.18|718.16|710.36|717.96|710.16|13
1655836880000|2022-06-21 18:41:20|717.96|710.16|718.5|710.7|718.5|710.7|717.85|710.05|22
1655836890000|2022-06-21 18:41:30|718.52|710.72|718.54|710.74|718.57|710.77|718.44|710.64|13
1655836900000|2022-06-21 18:41:40|718.55|710.75|718.23|710.43|718.6|710.8|718.12|710.32|28
1655836910000|2022-06-21 18:41:50|718.19|710.39|718.07|710.27|718.27|710.47|718.07|710.27|16
1655836920000|2022-06-21 18:42:00|718.06|710.26|718.1|710.3|718.1|710.3|717.98|710.18|17
1655836930000|2022-06-21 18:42:10|718.09|710.29|717.97|710.17|718.29|710.49|717.55|709.75|30
1655836940000|2022-06-21 18:42:20|717.96|710.16|717.82|710.02|717.96|710.16|717.81|710.01|16
1655836950000|2022-06-21 18:42:30|718.05|710.25|717.82|710.02|718.06|710.26|717.81|710.01|25
1655836960000|2022-06-21 18:42:40|717.8|710|717.82|710.02|718.07|710.27|717.76|709.96|18
1655836970000|2022-06-21 18:42:50|717.84|710.04|717.81|710.01|718.05|710.25|717.78|709.98|16
1655836980000|2022-06-21 18:43:00|717.79|709.99|717.86|710.06|718|710.2|717.74|709.94|26
1655836990000|2022-06-21 18:43:10|717.85|710.05|717.82|710.02|717.88|710.08|717.72|709.92|24
1655837000000|2022-06-21 18:43:20|717.81|710.01|717.92|710.12|717.94|710.14|717.68|709.88|24
1655837010000|2022-06-21 18:43:30|717.83|710.03|717.88|710.08|718.04|710.24|717.81|710.01|23
1655837020000|2022-06-21 18:43:40|717.84|710.04|717.75|709.95|717.9|710.1|717.55|709.75|26
1655837030000|2022-06-21 18:43:50|717.68|709.88|717.61|709.81|717.79|709.99|717.59|709.79|18
1655837040000|2022-06-21 18:44:00|717.8|710|717.4|709.6|717.8|710|717.4|709.6|21
1655837050000|2022-06-21 18:44:10|717.41|709.61|717.53|709.73|717.64|709.84|717.41|709.61|26
1655837060000|2022-06-21 18:44:20|717.54|709.74|717.69|709.89|717.9|710.1|717.54|709.74|23
1655837070000|2022-06-21 18:44:30|717.67|709.87|717.65|709.85|717.89|710.09|717.62|709.82|23
1655837080000|2022-06-21 18:44:40|717.83|710.03|717.78|709.98|717.96|710.16|717.78|709.98|27
1655837090000|2022-06-21 18:44:50|717.79|709.99|717.91|710.11|717.94|710.14|717.77|709.97|23
1655837100000|2022-06-21 18:45:00|717.9|710.1|717.85|710.05|717.96|710.16|717.7|709.9|32
1655837110000|2022-06-21 18:45:10|717.83|710.03|717.68|709.88|717.83|710.03|717.63|709.83|22
1655837120000|2022-06-21 18:45:20|717.67|709.87|717.68|709.88|717.94|710.14|717.63|709.83|24
1655837130000|2022-06-21 18:45:30|717.7|709.9|717.9|710.1|717.95|710.15|717.7|709.9|26
1655837140000|2022-06-21 18:45:40|717.85|710.05|717.64|709.84|717.92|710.12|717.61|709.81|20
1655837150000|2022-06-21 18:45:50|717.53|709.73|717.37|709.57|717.7|709.9|717.25|709.45|26
1655837160000|2022-06-21 18:46:00|717.35|709.55|717.83|710.03|717.93|710.13|717.35|709.55|24
1655837170000|2022-06-21 18:46:10|717.81|710.01|717.8|710|717.91|710.11|717.7|709.9|28
1655837180000|2022-06-21 18:46:20|717.81|710.01|717.8|710|718.04|710.24|717.8|710|25
1655837190000|2022-06-21 18:46:30|717.83|710.03|717.98|710.18|718.06|710.26|717.75|709.95|26
1655837200000|2022-06-21 18:46:40|717.97|710.17|717.94|710.14|718|710.2|717.88|710.08|24
1655837210000|2022-06-21 18:46:50|717.97|710.17|717.8|710|718|710.2|717.79|709.99|27
1655837220000|2022-06-21 18:47:00|717.81|710.01|717.97|710.17|717.97|710.17|717.77|709.97|30
1655837230000|2022-06-21 18:47:10|717.96|710.16|718.01|710.21|718.05|710.25|717.84|710.04|28
1655837240000|2022-06-21 18:47:20|718|710.2|717.89|710.09|718.05|710.25|717.87|710.07|21
1655837250000|2022-06-21 18:47:30|717.91|710.11|717.78|709.98|717.96|710.16|717.78|709.98|23
1655837260000|2022-06-21 18:47:40|717.99|710.19|717.93|710.13|718.04|710.24|717.83|710.03|25
1655837270000|2022-06-21 18:47:50|717.96|710.16|717.94|710.14|718.04|710.24|717.84|710.04|19
1655837280000|2022-06-21 18:48:00|717.96|710.16|718.05|710.25|718.1|710.3|717.87|710.07|25
1655837290000|2022-06-21 18:48:10|718.08|710.28|718.57|710.77|718.82|711.02|717.91|710.11|31
1655837300000|2022-06-21 18:48:20|718.6|710.8|718.19|710.39|718.88|711.08|718.19|710.39|29
1655837310000|2022-06-21 18:48:30|718.2|710.4|718.13|710.33|718.39|710.59|718.07|710.27|27
1655837320000|2022-06-21 18:48:40|718.14|710.34|718.14|710.34|718.15|710.35|717.91|710.11|26
1655837330000|2022-06-21 18:48:50|718.13|710.33|717.96|710.16|718.13|710.33|717.94|710.14|34
1655837340000|2022-06-21 18:49:00|717.97|710.17|717.93|710.13|718.02|710.22|717.9|710.1|27
1655837350000|2022-06-21 18:49:10|717.97|710.17|717.86|710.06|718|710.2|717.86|710.06|24
1655837360000|2022-06-21 18:49:20|717.87|710.07|717.78|709.98|717.99|710.19|717.76|709.96|20
1655837370000|2022-06-21 18:49:30|717.74|709.94|717.85|710.05|717.96|710.16|717.74|709.94|19
1655837380000|2022-06-21 18:49:40|717.86|710.06|717.94|710.14|717.98|710.18|717.85|710.05|19
1655837390000|2022-06-21 18:49:50|717.95|710.15|717.96|710.16|718.01|710.21|717.85|710.05|26
1655837400000|2022-06-21 18:50:00|718.07|710.27|718.14|710.34|718.14|710.34|717.87|710.07|24
1655837410000|2022-06-21 18:50:10|718.07|710.27|718.59|710.79|718.86|711.06|718.03|710.23|25
1655837420000|2022-06-21 18:50:20|718.6|710.8|718.65|710.85|718.86|711.06|718.47|710.67|25
1655837430000|2022-06-21 18:50:30|718.6|710.8|718.69|710.89|718.88|711.08|718.59|710.79|16
1655837440000|2022-06-21 18:50:40|718.65|710.85|718.43|710.63|718.79|710.99|718.06|710.26|29
1655837450000|2022-06-21 18:50:50|718.46|710.66|717.96|710.16|718.51|710.71|717.88|710.08|24
1655837460000|2022-06-21 18:51:00|717.94|710.14|718.05|710.25|718.17|710.37|717.87|710.07|26
1655837470000|2022-06-21 18:51:10|718|710.2|717.92|710.12|718.15|710.35|717.92|710.12|16
1655837480000|2022-06-21 18:51:20|718.01|710.21|718.89|711.09|719.08|711.28|718.01|710.21|28
1655837490000|2022-06-21 18:51:30|718.9|711.1|719.04|711.24|719.07|711.27|718.8|711|30
1655837500000|2022-06-21 18:51:40|719.05|711.25|719.1|711.3|719.28|711.48|718.83|711.03|24
1655837510000|2022-06-21 18:51:50|719.06|711.26|718.21|710.41|719.06|711.26|718.17|710.37|30
1655837520000|2022-06-21 18:52:00|718.2|710.4|718.17|710.37|718.25|710.45|718.02|710.22|23
1655837530000|2022-06-21 18:52:10|718.18|710.38|717.93|710.13|718.18|710.38|717.92|710.12|25
1655837540000|2022-06-21 18:52:20|717.95|710.15|718.12|710.32|718.12|710.32|717.94|710.14|20
1655837550000|2022-06-21 18:52:30|718.11|710.31|718.76|710.96|718.77|710.97|718.05|710.25|27
1655837560000|2022-06-21 18:52:40|718.74|710.94|718.7|710.9|718.84|711.04|718.62|710.82|27
1655837570000|2022-06-21 18:52:50|718.69|710.89|718.66|710.86|718.78|710.98|718.61|710.81|23
1655837580000|2022-06-21 18:53:00|718.68|710.88|718.97|711.17|718.97|711.17|718.6|710.8|27
1655837590000|2022-06-21 18:53:10|718.91|711.11|718.86|711.06|718.97|711.17|718.85|711.05|21
1655837600000|2022-06-21 18:53:20|718.87|711.07|718.88|711.08|719|711.2|718.86|711.06|24
1655837610000|2022-06-21 18:53:30|718.93|711.13|718.95|711.15|718.98|711.18|718.89|711.09|27
1655837620000|2022-06-21 18:53:40|718.94|711.14|718.89|711.09|718.98|711.18|718.85|711.05|21
1655837630000|2022-06-21 18:53:50|718.86|711.06|718.91|711.11|719|711.2|718.86|711.06|29
1655837640000|2022-06-21 18:54:00|718.92|711.12|718.95|711.15|719.06|711.26|718.9|711.1|22
1655837650000|2022-06-21 18:54:10|718.99|711.19|718.97|711.17|719.02|711.22|718.95|711.15|19
1655837660000|2022-06-21 18:54:20|718.96|711.16|718.36|710.56|719.01|711.21|718.36|710.56|31
1655837670000|2022-06-21 18:54:30|718.39|710.59|717.45|709.65|718.39|710.59|717.39|709.59|31
1655837680000|2022-06-21 18:54:40|717.42|709.62|717.42|709.62|717.47|709.67|717.29|709.49|23
1655837690000|2022-06-21 18:54:50|717.41|709.61|717.36|709.56|717.45|709.65|717.32|709.52|27
1655837700000|2022-06-21 18:55:00|717.33|709.53|717.16|709.36|717.35|709.55|717.06|709.26|17
1655837710000|2022-06-21 18:55:10|717.15|709.35|717.02|709.22|717.15|709.35|716.97|709.17|25
1655837720000|2022-06-21 18:55:20|717.03|709.23|717.03|709.23|717.12|709.32|716.97|709.17|17
1655837730000|2022-06-21 18:55:30|717.02|709.22|717.04|709.24|717.1|709.3|716.97|709.17|18
1655837740000|2022-06-21 18:55:40|717.06|709.26|716.92|709.12|717.09|709.29|716.92|709.12|21
1655837750000|2022-06-21 18:55:50|716.93|709.13|717.04|709.24|717.04|709.24|716.91|709.11|22
1655837760000|2022-06-21 18:56:00|717|709.2|715.93|708.13|717|709.2|715.8|708|30
1655837770000|2022-06-21 18:56:10|715.84|708.04|715.12|707.32|715.92|708.12|715.12|707.32|30
1655837780000|2022-06-21 18:56:20|714.85|707.05|714.31|706.51|714.89|707.09|714.31|706.51|36
1655837790000|2022-06-21 18:56:30|714.3|706.5|714.3|706.5|714.37|706.57|714.16|706.36|27
1655837800000|2022-06-21 18:56:40|714.28|706.48|714.26|706.46|714.35|706.55|714.16|706.36|27
1655837810000|2022-06-21 18:56:50|714.23|706.43|713.9|706.1|714.25|706.45|713.84|706.04|22
1655837820000|2022-06-21 18:57:00|713.88|706.08|713.38|705.58|713.88|706.08|713.11|705.31|31
1655837830000|2022-06-21 18:57:10|713.41|705.61|713.6|705.8|713.94|706.14|713.28|705.48|33
1655837840000|2022-06-21 18:57:20|713.61|705.81|713.08|705.28|713.79|705.99|713.06|705.26|30
1655837850000|2022-06-21 18:57:30|713.2|705.4|713.42|705.62|713.53|705.73|713.08|705.28|28
1655837860000|2022-06-21 18:57:40|713.4|705.6|713.56|705.76|713.56|705.76|713.34|705.54|25
1655837870000|2022-06-21 18:57:50|713.52|705.72|713.42|705.62|713.52|705.72|713.16|705.36|23
1655837880000|2022-06-21 18:58:00|713.41|705.61|712.99|705.19|713.41|705.61|712.54|704.74|30
1655837890000|2022-06-21 18:58:10|712.82|705.02|712.94|705.14|713.02|705.22|712.82|705.02|24
1655837900000|2022-06-21 18:58:20|712.91|705.11|713.55|705.75|713.55|705.75|712.86|705.06|25
1655837910000|2022-06-21 18:58:30|713.56|705.76|714.94|707.14|715.15|707.35|713.53|705.73|30
1655837920000|2022-06-21 18:58:40|714.93|707.13|714.64|706.84|714.93|707.13|714.54|706.74|28
1655837930000|2022-06-21 18:58:50|714.63|706.83|714.74|706.94|714.87|707.07|714.63|706.83|22
1655837940000|2022-06-21 18:59:00|714.76|706.96|714.71|706.91|714.98|707.18|714.62|706.82|30
1655837950000|2022-06-21 18:59:10|714.73|706.93|714.2|706.4|714.75|706.95|714.17|706.37|29
1655837960000|2022-06-21 18:59:20|714.19|706.39|714.55|706.75|714.55|706.75|714.11|706.31|24
1655837970000|2022-06-21 18:59:30|714.54|706.74|714.46|706.66|714.56|706.76|714.4|706.6|28
1655837980000|2022-06-21 18:59:40|714.47|706.67|714.54|706.74|714.65|706.85|714.37|706.57|24
1655837990000|2022-06-21 18:59:50|714.55|706.75|714.3|706.5|714.82|707.02|714.06|706.26|26
1655838000000|2022-06-21 19:00:00|714.31|706.51|714.1|706.3|714.31|706.51|714.07|706.27|24
1655838010000|2022-06-21 19:00:10|714.09|706.29|713.44|705.64|714.12|706.32|713.44|705.64|29
1655838020000|2022-06-21 19:00:20|713.45|705.65|713.92|706.12|713.93|706.13|713.36|705.56|19
1655838030000|2022-06-21 19:00:30|713.78|705.98|713.67|705.87|713.78|705.98|713.26|705.46|28
1655838040000|2022-06-21 19:00:40|713.78|705.98|713.09|705.29|713.78|705.98|713.06|705.26|26
1655838050000|2022-06-21 19:00:50|713.12|705.32|713.58|705.78|713.59|705.79|713.12|705.32|22
1655838060000|2022-06-21 19:01:00|713.59|705.79|713.65|705.85|713.84|706.04|713.58|705.78|23
1655838070000|2022-06-21 19:01:10|713.69|705.89|714.17|706.37|714.34|706.54|713.69|705.89|22
1655838080000|2022-06-21 19:01:20|714.1|706.3|713.66|705.86|714.14|706.34|713.62|705.82|27
1655838090000|2022-06-21 19:01:30|713.64|705.84|713.58|705.78|713.66|705.86|713.1|705.3|22
1655838100000|2022-06-21 19:01:40|713.53|705.73|713.6|705.8|713.6|705.8|713.49|705.69|16
1655838110000|2022-06-21 19:01:50|713.61|705.81|713.83|706.03|713.84|706.04|713.61|705.81|12
1655838120000|2022-06-21 19:02:00|713.84|706.04|714.15|706.35|714.19|706.39|713.79|705.99|18
1655838130000|2022-06-21 19:02:10|714.18|706.38|714.68|706.88|714.68|706.88|714.18|706.38|15
1655838140000|2022-06-21 19:02:20|714.73|706.93|714.68|706.88|715.15|707.35|714.63|706.83|28
1655838150000|2022-06-21 19:02:30|714.63|706.83|714.38|706.58|715.05|707.25|714.32|706.52|27
1655838160000|2022-06-21 19:02:40|714.39|706.59|714.32|706.52|714.49|706.69|714.32|706.52|15
1655838170000|2022-06-21 19:02:50|714.31|706.51|714.35|706.55|714.56|706.76|714.16|706.36|28
1655838180000|2022-06-21 19:03:00|714.34|706.54|714.46|706.66|714.58|706.78|714.34|706.54|24
1655838190000|2022-06-21 19:03:10|714.47|706.67|714.64|706.84|714.66|706.86|714.38|706.58|22
1655838200000|2022-06-21 19:03:20|714.65|706.85|714.67|706.87|714.71|706.91|714.6|706.8|19
1655838210000|2022-06-21 19:03:30|714.76|706.96|714.59|706.79|714.79|706.99|714.59|706.79|19
1655838220000|2022-06-21 19:03:40|714.6|706.8|715.01|707.21|715.01|707.21|714.6|706.8|21
1655838230000|2022-06-21 19:03:50|715|707.2|714.96|707.16|715|707.2|714.83|707.03|20
1655838240000|2022-06-21 19:04:00|714.94|707.14|714.85|707.05|715.1|707.3|714.82|707.02|23
1655838250000|2022-06-21 19:04:10|714.87|707.07|714.91|707.11|715.03|707.23|714.87|707.07|19
1655838260000|2022-06-21 19:04:20|714.85|707.05|714.93|707.13|714.93|707.13|714.82|707.02|19
1655838270000|2022-06-21 19:04:30|714.9|707.1|714.71|706.91|714.9|707.1|714.68|706.88|23
1655838280000|2022-06-21 19:04:40|714.74|706.94|714.31|706.51|715.06|707.26|714.23|706.43|21
1655838290000|2022-06-21 19:04:50|714.3|706.5|713.87|706.07|714.33|706.53|713.8|706|20
1655838300000|2022-06-21 19:05:00|713.86|706.06|712.88|705.08|713.9|706.1|712.76|704.96|33
1655838310000|2022-06-21 19:05:10|712.87|705.07|712.95|705.15|713.09|705.29|712.86|705.06|20
1655838320000|2022-06-21 19:05:20|712.94|705.14|712.89|705.09|713.04|705.24|712.74|704.94|24
1655838330000|2022-06-21 19:05:30|712.94|705.14|713.45|705.65|713.45|705.65|712.83|705.03|30
1655838340000|2022-06-21 19:05:40|713.36|705.56|714.34|706.54|714.47|706.67|713.35|705.55|27
1655838350000|2022-06-21 19:05:50|714.35|706.55|714.71|706.91|714.74|706.94|714.34|706.54|25
1655838360000|2022-06-21 19:06:00|714.73|706.93|714.69|706.89|714.76|706.96|714.54|706.74|24
1655838370000|2022-06-21 19:06:10|714.67|706.87|714.78|706.98|714.8|707|714.6|706.8|24
1655838380000|2022-06-21 19:06:20|714.79|706.99|714.89|707.09|714.91|707.11|714.76|706.96|29
1655838390000|2022-06-21 19:06:30|714.91|707.11|714.82|707.02|714.94|707.14|714.77|706.97|19
1655838400000|2022-06-21 19:06:40|714.89|707.09|714.92|707.12|714.97|707.17|714.8|707|25
1655838410000|2022-06-21 19:06:50|714.99|707.19|714.99|707.19|715.03|707.23|714.97|707.17|17
1655838420000|2022-06-21 19:07:00|715|707.2|715.03|707.23|715.08|707.28|714.95|707.15|17
1655838430000|2022-06-21 19:07:10|714.98|707.18|714.38|706.58|715.02|707.22|714.35|706.55|23
1655838440000|2022-06-21 19:07:20|714.36|706.56|714.55|706.75|714.64|706.84|714.35|706.55|20
1655838450000|2022-06-21 19:07:30|714.39|706.59|714.22|706.42|714.39|706.59|714.21|706.41|15
1655838460000|2022-06-21 19:07:40|714.23|706.43|714.13|706.33|714.23|706.43|714.13|706.33|5
1655838470000|2022-06-21 19:07:50|714.02|706.22|714.08|706.28|714.12|706.32|714.02|706.22|13
1655838480000|2022-06-21 19:08:00|714.09|706.29|713.87|706.07|714.09|706.29|713.68|705.88|10
1655838490000|2022-06-21 19:08:10|713.88|706.08|713.32|705.52|713.88|706.08|713.23|705.43|14
1655838500000|2022-06-21 19:08:20|713.38|705.58|713.64|705.84|713.64|705.84|713.33|705.53|21
1655838510000|2022-06-21 19:08:30|713.58|705.78|713.83|706.03|713.92|706.12|713.58|705.78|16
1655838520000|2022-06-21 19:08:40|713.85|706.05|713.83|706.03|713.92|706.12|713.71|705.91|12
1655838530000|2022-06-21 19:08:50|713.81|706.01|713.49|705.69|713.93|706.13|713.23|705.43|21
1655838540000|2022-06-21 19:09:00|713.51|705.71|713.45|705.65|713.54|705.74|713.41|705.61|17
1655838550000|2022-06-21 19:09:10|713.48|705.68|713.7|705.9|713.7|705.9|713.42|705.62|19
1655838560000|2022-06-21 19:09:20|713.75|705.95|714.67|706.87|714.9|707.1|713.63|705.83|13
1655838570000|2022-06-21 19:09:30|714.68|706.88|714.71|706.91|714.73|706.93|714.63|706.83|7
1655838580000|2022-06-21 19:09:40|714.72|706.92|715.02|707.22|715.09|707.29|714.7|706.9|21
1655838590000|2022-06-21 19:09:50|715.04|707.24|714.94|707.14|715.14|707.34|714.87|707.07|23
1655838600000|2022-06-21 19:10:00|714.97|707.17|715.03|707.23|715.14|707.34|714.97|707.17|23
1655838610000|2022-06-21 19:10:10|715|707.2|715.38|707.58|715.38|707.58|714.89|707.09|26
1655838620000|2022-06-21 19:10:20|715.5|707.7|715.51|707.71|715.53|707.73|715.29|707.49|20
1655838630000|2022-06-21 19:10:30|715.44|707.64|715.51|707.71|715.52|707.72|715.44|707.64|11
1655838640000|2022-06-21 19:10:40|715.43|707.63|715.65|707.85|715.69|707.89|715.42|707.62|15
1655838650000|2022-06-21 19:10:50|715.69|707.89|715.5|707.7|715.69|707.89|715.5|707.7|20
1655838660000|2022-06-21 19:11:00|715.49|707.69|715.49|707.69|715.56|707.76|715.46|707.66|27
1655838670000|2022-06-21 19:11:10|715.5|707.7|715.37|707.57|715.57|707.77|715.35|707.55|19
1655838680000|2022-06-21 19:11:20|715.36|707.56|715.21|707.41|715.36|707.56|715.11|707.31|11
1655838690000|2022-06-21 19:11:30|715.03|707.23|715.11|707.31|715.17|707.37|715.03|707.23|16
1655838700000|2022-06-21 19:11:40|715.07|707.27|715.04|707.24|715.09|707.29|715.02|707.22|10
1655838710000|2022-06-21 19:11:50|715.06|707.26|715.13|707.33|715.2|707.4|714.98|707.18|15
1655838720000|2022-06-21 19:12:00|715.14|707.34|715.06|707.26|715.15|707.35|714.99|707.19|13
1655838730000|2022-06-21 19:12:10|715.02|707.22|715.5|707.7|715.5|707.7|715|707.2|23
1655838740000|2022-06-21 19:12:20|715.56|707.76|715.77|707.97|715.87|708.07|715.56|707.76|26
1655838750000|2022-06-21 19:12:30|715.68|707.88|715.79|707.99|715.79|707.99|715.68|707.88|15
1655838760000|2022-06-21 19:12:40|715.8|708|715.78|707.98|715.86|708.06|715.77|707.97|18
1655838770000|2022-06-21 19:12:50|715.8|708|715.82|708.02|715.82|708.02|715.74|707.94|20
1655838780000|2022-06-21 19:13:00|715.76|707.96|716.01|708.21|716.01|708.21|715.76|707.96|25
1655838790000|2022-06-21 19:13:10|715.95|708.15|716.01|708.21|716.01|708.21|715.93|708.13|17
1655838800000|2022-06-21 19:13:20|716|708.2|715.38|707.58|716.01|708.21|715.35|707.55|18
1655838810000|2022-06-21 19:13:30|715.37|707.57|715.38|707.58|715.41|707.61|715.34|707.54|10
1655838820000|2022-06-21 19:13:40|715.32|707.52|715.24|707.44|715.66|707.86|715.24|707.44|22
1655838830000|2022-06-21 19:13:50|715.23|707.43|715.16|707.36|715.23|707.43|715.16|707.36|8
1655838840000|2022-06-21 19:14:00|715.17|707.37|715.72|707.92|715.79|707.99|715.17|707.37|21
1655838850000|2022-06-21 19:14:10|715.7|707.9|715.47|707.67|715.75|707.95|715.44|707.64|19
1655838860000|2022-06-21 19:14:20|715.48|707.68|715.46|707.66|715.48|707.68|715.26|707.46|22
1655838870000|2022-06-21 19:14:30|715.47|707.67|715.32|707.52|715.47|707.67|715.32|707.52|21
1655838880000|2022-06-21 19:14:40|715.31|707.51|715.18|707.38|715.31|707.51|715.16|707.36|13
1655838890000|2022-06-21 19:14:50|715.19|707.39|715.3|707.5|715.64|707.84|715.17|707.37|22
1655838900000|2022-06-21 19:15:00|715.35|707.55|715.29|707.49|715.41|707.61|715.28|707.48|22
1655838910000|2022-06-21 19:15:10|715.32|707.52|715.29|707.49|715.32|707.52|715.25|707.45|6
1655838920000|2022-06-21 19:15:20|715.06|707.26|715.26|707.46|715.28|707.48|715.05|707.25|13
1655838930000|2022-06-21 19:15:30|715.24|707.44|715.02|707.22|715.26|707.46|714.94|707.14|18
1655838940000|2022-06-21 19:15:40|715.05|707.25|715.03|707.23|715.06|707.26|714.95|707.15|18
1655838950000|2022-06-21 19:15:50|715.02|707.22|715.26|707.46|715.34|707.54|715|707.2|20
1655838960000|2022-06-21 19:16:00|715.29|707.49|715.67|707.87|715.8|708|715.2|707.4|30
1655838970000|2022-06-21 19:16:10|715.66|707.86|715.91|708.11|715.98|708.18|715.55|707.75|29
1655838980000|2022-06-21 19:16:20|715.79|707.99|715.58|707.78|715.85|708.05|715.52|707.72|26
1655838990000|2022-06-21 19:16:30|715.68|707.88|716.09|708.29|716.1|708.3|715.68|707.88|29
1655839000000|2022-06-21 19:16:40|716.1|708.3|716.69|708.89|716.79|708.99|716.02|708.22|29
1655839010000|2022-06-21 19:16:50|716.64|708.84|716.86|709.06|716.99|709.19|716.46|708.66|27
1655839020000|2022-06-21 19:17:00|716.83|709.03|716.95|709.15|716.99|709.19|716.72|708.92|22
1655839030000|2022-06-21 19:17:10|716.99|709.19|716.12|708.32|716.99|709.19|716.09|708.29|24
1655839040000|2022-06-21 19:17:20|716.15|708.35|715.9|708.1|716.15|708.35|715.9|708.1|21
1655839050000|2022-06-21 19:17:30|715.91|708.11|715.98|708.18|716.06|708.26|715.9|708.1|16
1655839060000|2022-06-21 19:17:40|715.91|708.11|715.98|708.18|716.06|708.26|715.9|708.1|19
1655839070000|2022-06-21 19:17:50|715.99|708.19|716.76|708.96|716.87|709.07|715.99|708.19|31
1655839080000|2022-06-21 19:18:00|716.71|708.91|716.75|708.95|716.97|709.17|716.55|708.75|19
1655839090000|2022-06-21 19:18:10|716.77|708.97|716.41|708.61|716.77|708.97|716.31|708.51|26
1655839100000|2022-06-21 19:18:20|716.4|708.6|716.28|708.48|716.41|708.61|716.28|708.48|22
1655839110000|2022-06-21 19:18:30|716.29|708.49|716.27|708.47|716.33|708.53|716.26|708.46|16
1655839120000|2022-06-21 19:18:40|716.29|708.49|716.22|708.42|716.35|708.55|716.21|708.41|9
1655839130000|2022-06-21 19:18:50|716.23|708.43|716.17|708.37|716.29|708.49|716.13|708.33|23
1655839140000|2022-06-21 19:19:00|716.22|708.42|716|708.2|716.22|708.42|715.93|708.13|20
1655839150000|2022-06-21 19:19:10|716.09|708.29|716|708.2|716.16|708.36|715.94|708.14|26
1655839160000|2022-06-21 19:19:20|715.98|708.18|715.88|708.08|716|708.2|715.83|708.03|27
1655839170000|2022-06-21 19:19:30|715.82|708.02|715.74|707.94|715.82|708.02|715.7|707.9|20
1655839180000|2022-06-21 19:19:40|715.69|707.89|715.77|707.97|715.83|708.03|715.69|707.89|11
1655839190000|2022-06-21 19:19:50|715.75|707.95|715.75|707.95|715.75|707.95|715.74|707.94|7
1655839200000|2022-06-21 19:20:00|715.74|707.94|715.73|707.93|715.94|708.14|715.72|707.92|22
1655839210000|2022-06-21 19:20:10|715.76|707.96|715.73|707.93|715.79|707.99|715.73|707.93|8
1655839220000|2022-06-21 19:20:20|715.74|707.94|715.74|707.94|715.85|708.05|715.74|707.94|15
1655839230000|2022-06-21 19:20:30|715.75|707.95|715.85|708.05|715.86|708.06|715.74|707.94|21
1655839240000|2022-06-21 19:20:40|715.86|708.06|715.81|708.01|715.88|708.08|715.8|708|22
1655839250000|2022-06-21 19:20:50|716.21|708.41|716.82|709.02|716.98|709.18|716.17|708.37|30
1655839260000|2022-06-21 19:21:00|716.81|709.01|717.07|709.27|717.17|709.37|716.69|708.89|21
1655839270000|2022-06-21 19:21:10|717.05|709.25|717.22|709.42|717.85|710.05|717.05|709.25|26
1655839280000|2022-06-21 19:21:20|717.28|709.48|717.11|709.31|717.28|709.48|717.08|709.28|15
1655839290000|2022-06-21 19:21:30|717.14|709.34|717.08|709.28|717.24|709.44|717.07|709.27|27
1655839300000|2022-06-21 19:21:40|717.09|709.29|717.15|709.35|717.28|709.48|717.07|709.27|22
1655839310000|2022-06-21 19:21:50|717.14|709.34|717.08|709.28|717.14|709.34|717.01|709.21|14
1655839320000|2022-06-21 19:22:00|717.07|709.27|717.12|709.32|717.12|709.32|716.98|709.18|21
1655839330000|2022-06-21 19:22:10|717.11|709.31|717.19|709.39|717.24|709.44|717.07|709.27|20
1655839340000|2022-06-21 19:22:20|717.21|709.41|717.11|709.31|717.28|709.48|717.09|709.29|23
1655839350000|2022-06-21 19:22:30|717.18|709.38|717.12|709.32|717.18|709.38|717.1|709.3|11
1655839360000|2022-06-21 19:22:40|717.1|709.3|717.06|709.26|717.13|709.33|717.04|709.24|17
1655839370000|2022-06-21 19:22:50|717.04|709.24|717.64|709.84|717.75|709.95|717.04|709.24|25
1655839380000|2022-06-21 19:23:00|717.63|709.83|717.51|709.71|717.8|710|717.18|709.38|33
1655839390000|2022-06-21 19:23:10|717.56|709.76|717.77|709.97|717.85|710.05|717.51|709.71|21
1655839400000|2022-06-21 19:23:20|717.79|709.99|717.74|709.94|717.8|710|717.71|709.91|8
1655839410000|2022-06-21 19:23:30|717.73|709.93|717.69|709.89|717.97|710.17|717.36|709.56|32
1655839420000|2022-06-21 19:23:40|717.58|709.78|717.31|709.51|717.58|709.78|717.21|709.41|15
1655839430000|2022-06-21 19:23:50|717.29|709.49|717.46|709.66|717.74|709.94|717.2|709.4|31
1655839440000|2022-06-21 19:24:00|717.73|709.93|718.29|710.49|718.3|710.5|717.73|709.93|33
1655839450000|2022-06-21 19:24:10|718.32|710.52|718.79|710.99|718.89|711.09|718.23|710.43|28
1655839460000|2022-06-21 19:24:20|718.78|710.98|718|710.2|718.79|710.99|717.96|710.16|31
1655839470000|2022-06-21 19:24:30|717.92|710.12|718.06|710.26|718.16|710.36|717.9|710.1|24
1655839480000|2022-06-21 19:24:40|718.07|710.27|718.03|710.23|718.17|710.37|717.94|710.14|28
1655839490000|2022-06-21 19:24:50|717.99|710.19|718.02|710.22|718.08|710.28|717.99|710.19|16
1655839500000|2022-06-21 19:25:00|717.95|710.15|718.02|710.22|718.05|710.25|717.94|710.14|18
1655839510000|2022-06-21 19:25:10|718|710.2|718.06|710.26|718.12|710.32|717.94|710.14|25
1655839520000|2022-06-21 19:25:20|717.95|710.15|717.87|710.07|718.05|710.25|717.8|710|28
1655839530000|2022-06-21 19:25:30|717.86|710.06|717.94|710.14|717.99|710.19|717.67|709.87|23
1655839540000|2022-06-21 19:25:40|717.92|710.12|717|709.2|717.94|710.14|717|709.2|25
1655839550000|2022-06-21 19:25:50|716.99|709.19|717.03|709.23|717.07|709.27|716.94|709.14|27
1655839560000|2022-06-21 19:26:00|717.02|709.22|716.9|709.1|717.04|709.24|716.75|708.95|20
1655839570000|2022-06-21 19:26:10|716.87|709.07|717.13|709.33|717.18|709.38|716.87|709.07|21
1655839580000|2022-06-21 19:26:20|717.12|709.32|716.92|709.12|717.15|709.35|716.92|709.12|7
1655839590000|2022-06-21 19:26:30|716.93|709.13|716.98|709.18|716.99|709.19|716.93|709.13|11
1655839600000|2022-06-21 19:26:40|716.99|709.19|716.97|709.17|716.99|709.19|716.89|709.09|17
1655839610000|2022-06-21 19:26:50|716.96|709.16|717.03|709.23|717.05|709.25|716.96|709.16|19
1655839620000|2022-06-21 19:27:00|717.01|709.21|717.15|709.35|717.15|709.35|716.97|709.17|17
1655839630000|2022-06-21 19:27:10|717.06|709.26|717.1|709.3|717.11|709.31|717.04|709.24|21
1655839640000|2022-06-21 19:27:20|717.09|709.29|717.66|709.86|717.83|710.03|717.09|709.29|20
1655839650000|2022-06-21 19:27:30|717.64|709.84|717.21|709.41|717.64|709.84|717.21|709.41|12
1655839660000|2022-06-21 19:27:40|717.22|709.42|717.19|709.39|717.31|709.51|717.19|709.39|15
1655839670000|2022-06-21 19:27:50|717.2|709.4|717.22|709.42|717.22|709.42|717.2|709.4|9
1655839680000|2022-06-21 19:28:00|717.31|709.51|717.24|709.44|717.31|709.51|717.17|709.37|15
1655839690000|2022-06-21 19:28:10|717.26|709.46|717.14|709.34|717.34|709.54|717.14|709.34|14
1655839700000|2022-06-21 19:28:20|717.16|709.36|717.27|709.47|717.33|709.53|717.16|709.36|10
1655839710000|2022-06-21 19:28:30|717.24|709.44|717.22|709.42|717.26|709.46|717.22|709.42|8
1655839720000|2022-06-21 19:28:40|717.2|709.4|717.09|709.29|717.2|709.4|717.07|709.27|17
1655839730000|2022-06-21 19:28:50|717.11|709.31|716.97|709.17|717.11|709.31|716.96|709.16|15
1655839740000|2022-06-21 19:29:00|716.96|709.16|716.57|708.77|716.97|709.17|716.45|708.65|19
1655839750000|2022-06-21 19:29:10|716.72|708.92|716.38|708.58|716.72|708.92|716.32|708.52|19
1655839760000|2022-06-21 19:29:20|716.4|708.6|715.81|708.01|716.4|708.6|715.81|708.01|23
1655839770000|2022-06-21 19:29:30|715.82|708.02|715.38|707.58|715.97|708.17|715.38|707.58|24
1655839780000|2022-06-21 19:29:40|715.39|707.59|714.99|707.19|715.39|707.59|714.97|707.17|26
1655839790000|2022-06-21 19:29:50|714.93|707.13|715.07|707.27|715.09|707.29|714.92|707.12|29
1655839800000|2022-06-21 19:30:00|715.03|707.23|714.99|707.19|715.17|707.37|714.9|707.1|29
1655839810000|2022-06-21 19:30:10|715|707.2|714.29|706.49|715.03|707.23|714.28|706.48|29
1655839820000|2022-06-21 19:30:20|714.3|706.5|714.33|706.53|714.36|706.56|714.07|706.27|30
1655839830000|2022-06-21 19:30:30|714.34|706.54|713.98|706.18|714.34|706.54|713.87|706.07|28
1655839840000|2022-06-21 19:30:40|713.97|706.17|714.5|706.7|714.5|706.7|713.85|706.05|24
1655839850000|2022-06-21 19:30:50|714.57|706.77|714.01|706.21|714.57|706.77|713.93|706.13|31
1655839860000|2022-06-21 19:31:00|714|706.2|714.14|706.34|714.16|706.36|713.95|706.15|25
1655839870000|2022-06-21 19:31:10|714.11|706.31|713.95|706.15|714.21|706.41|713.95|706.15|26
1655839880000|2022-06-21 19:31:20|713.96|706.16|713.99|706.19|714.12|706.32|713.92|706.12|22
1655839890000|2022-06-21 19:31:30|714.05|706.25|713.88|706.08|714.08|706.28|713.82|706.02|17
1655839900000|2022-06-21 19:31:40|713.94|706.14|714|706.2|714.12|706.32|713.86|706.06|19
1655839910000|2022-06-21 19:31:50|713.99|706.19|713.98|706.18|714.11|706.31|713.94|706.14|26
1655839920000|2022-06-21 19:32:00|714.03|706.23|713.96|706.16|714.1|706.3|713.93|706.13|23
1655839930000|2022-06-21 19:32:10|713.98|706.18|713.95|706.15|714.32|706.52|713.95|706.15|26
1655839940000|2022-06-21 19:32:20|713.91|706.11|714.79|706.99|714.79|706.99|713.91|706.11|28
1655839950000|2022-06-21 19:32:30|714.8|707|714.53|706.73|714.87|707.07|714.47|706.67|20
1655839960000|2022-06-21 19:32:40|714.59|706.79|714.4|706.6|714.65|706.85|714.32|706.52|23
1655839970000|2022-06-21 19:32:50|714.36|706.56|714.32|706.52|714.43|706.63|714.28|706.48|21
1655839980000|2022-06-21 19:33:00|714.34|706.54|714.24|706.44|714.34|706.54|714.23|706.43|17
1655839990000|2022-06-21 19:33:10|714.29|706.49|714.06|706.26|714.37|706.57|713.99|706.19|22
1655840000000|2022-06-21 19:33:20|714.07|706.27|714.69|706.89|714.71|706.91|714.01|706.21|20
1655840010000|2022-06-21 19:33:30|714.72|706.92|714.13|706.33|714.72|706.92|714.13|706.33|22
1655840020000|2022-06-21 19:33:40|714.22|706.42|714.6|706.8|714.62|706.82|714.11|706.31|21
1655840030000|2022-06-21 19:33:50|714.58|706.78|714.25|706.45|714.58|706.78|714.21|706.41|15
1655840040000|2022-06-21 19:34:00|714.23|706.43|714.09|706.29|714.23|706.43|714.09|706.29|19
1655840050000|2022-06-21 19:34:10|714.1|706.3|714|706.2|714.11|706.31|714|706.2|25
1655840060000|2022-06-21 19:34:20|714.01|706.21|714.28|706.48|714.28|706.48|713.98|706.18|14
1655840070000|2022-06-21 19:34:30|714.25|706.45|715.03|707.23|715.03|707.23|714.25|706.45|30
1655840080000|2022-06-21 19:34:40|715.04|707.24|715.02|707.22|715.05|707.25|714.91|707.11|18
1655840090000|2022-06-21 19:34:50|715.01|707.21|715.02|707.22|715.25|707.45|714.79|706.99|30
1655840100000|2022-06-21 19:35:00|715|707.2|714.87|707.07|715.08|707.28|714.79|706.99|26
1655840110000|2022-06-21 19:35:10|714.8|707|715.02|707.22|715.07|707.27|714.77|706.97|26
1655840120000|2022-06-21 19:35:20|714.99|707.19|715.02|707.22|715.08|707.28|714.92|707.12|23
1655840130000|2022-06-21 19:35:30|714.95|707.15|714.24|706.44|714.95|707.15|714.08|706.28|28
1655840140000|2022-06-21 19:35:40|714.23|706.43|714.12|706.32|714.23|706.43|713.85|706.05|26
1655840150000|2022-06-21 19:35:50|714.11|706.31|713.91|706.11|714.11|706.31|713.87|706.07|27
1655840160000|2022-06-21 19:36:00|713.97|706.17|715.01|707.21|715.01|707.21|713.94|706.14|33
1655840170000|2022-06-21 19:36:10|714.95|707.15|716.49|708.69|716.52|708.72|714.82|707.02|34
1655840180000|2022-06-21 19:36:20|716.66|708.86|716.93|709.13|717.18|709.38|716.62|708.82|29
1655840190000|2022-06-21 19:36:30|716.92|709.12|716.23|708.43|716.95|709.15|716.18|708.38|36
1655840200000|2022-06-21 19:36:40|716.24|708.44|716.95|709.15|717.17|709.37|716.21|708.41|33
1655840210000|2022-06-21 19:36:50|716.9|709.1|716.8|709|717.21|709.41|716.6|708.8|36
1655840220000|2022-06-21 19:37:00|716.81|709.01|716.37|708.57|716.98|709.18|716.19|708.39|34
1655840230000|2022-06-21 19:37:10|716.31|708.51|716.27|708.47|716.75|708.95|716.07|708.27|34
1655840240000|2022-06-21 19:37:20|716.56|708.76|716.1|708.3|716.93|709.13|716.1|708.3|32
1655840250000|2022-06-21 19:37:30|716.09|708.29|716.31|708.51|716.62|708.82|716.05|708.25|32
1655840260000|2022-06-21 19:37:40|716.29|708.49|716.55|708.75|716.55|708.75|716.17|708.37|21
1655840270000|2022-06-21 19:37:50|716.53|708.73|715.98|708.18|716.53|708.73|715.98|708.18|25
1655840280000|2022-06-21 19:38:00|715.99|708.19|716.26|708.46|716.47|708.67|715.99|708.19|26
1655840290000|2022-06-21 19:38:10|716.17|708.37|715.93|708.13|716.24|708.44|715.93|708.13|25
1655840300000|2022-06-21 19:38:20|715.9|708.1|715.98|708.18|716.15|708.35|715.79|707.99|24
1655840310000|2022-06-21 19:38:30|716|708.2|715.05|707.25|716|708.2|714.99|707.19|31
1655840320000|2022-06-21 19:38:40|715.07|707.27|715.02|707.22|715.1|707.3|715.02|707.22|16
1655840330000|2022-06-21 19:38:50|715.01|707.21|715.08|707.28|715.19|707.39|714.98|707.18|19
1655840340000|2022-06-21 19:39:00|715.5|707.7|715.07|707.27|715.53|707.73|715.07|707.27|24
1655840350000|2022-06-21 19:39:10|715.06|707.26|714.98|707.18|715.15|707.35|714.92|707.12|15
1655840360000|2022-06-21 19:39:20|714.91|707.11|714.93|707.13|714.94|707.14|714.88|707.08|10
1655840370000|2022-06-21 19:39:30|714.92|707.12|714.19|706.39|714.92|707.12|714.1|706.3|27
1655840380000|2022-06-21 19:39:40|714.14|706.34|714.23|706.43|714.88|707.08|714.14|706.34|28
1655840390000|2022-06-21 19:39:50|714.26|706.46|714.01|706.21|714.28|706.48|713.97|706.17|23
1655840400000|2022-06-21 19:40:00|714.03|706.23|713.96|706.16|714.17|706.37|713.88|706.08|31
1655840410000|2022-06-21 19:40:10|713.9|706.1|713.9|706.1|713.96|706.16|713.85|706.05|23
1655840420000|2022-06-21 19:40:20|713.87|706.07|713.1|705.3|713.87|706.07|713.1|705.3|15
1655840430000|2022-06-21 19:40:30|713.11|705.31|711.81|704.01|713.24|705.44|711.73|703.93|33
1655840440000|2022-06-21 19:40:40|711.82|704.02|710.33|702.53|711.82|704.02|710.26|702.46|36
1655840450000|2022-06-21 19:40:50|710.27|702.47|709.25|701.45|710.3|702.5|709.25|701.45|36
1655840460000|2022-06-21 19:41:00|709.24|701.44|709.89|702.09|710.12|702.32|709.09|701.29|26
1655840470000|2022-06-21 19:41:10|709.87|702.07|709.38|701.58|709.9|702.1|709.36|701.56|29
1655840480000|2022-06-21 19:41:20|709.37|701.57|709.33|701.53|709.49|701.69|709.16|701.36|28
1655840490000|2022-06-21 19:41:30|709.37|701.57|709.22|701.42|709.37|701.57|709.11|701.31|31
1655840500000|2022-06-21 19:41:40|709.19|701.39|709.03|701.23|709.22|701.42|709.03|701.23|21
1655840510000|2022-06-21 19:41:50|709.05|701.25|706.2|698.4|709.15|701.35|706.2|698.4|34
1655840520000|2022-06-21 19:42:00|706.23|698.43|706.79|698.99|707.25|699.45|706.23|698.43|35
1655840530000|2022-06-21 19:42:10|707.01|699.21|706.34|698.54|707.04|699.24|706.34|698.54|30
1655840540000|2022-06-21 19:42:20|706.33|698.53|706.77|698.97|706.77|698.97|706.16|698.36|32
1655840550000|2022-06-21 19:42:30|706.73|698.93|706.37|698.57|706.73|698.93|706.37|698.57|28
1655840560000|2022-06-21 19:42:40|706.38|698.58|706.65|698.85|706.96|699.16|706.38|698.58|29
1655840570000|2022-06-21 19:42:50|706.7|698.9|706.78|698.98|707|699.2|706.7|698.9|30
1655840580000|2022-06-21 19:43:00|706.76|698.96|706.95|699.15|706.95|699.15|706.72|698.92|27
1655840590000|2022-06-21 19:43:10|706.98|699.18|706.72|698.92|706.98|699.18|706.61|698.81|29
1655840600000|2022-06-21 19:43:20|706.66|698.86|706.45|698.65|706.67|698.87|706.44|698.64|19
1655840610000|2022-06-21 19:43:30|706.47|698.67|706.84|699.04|706.91|699.11|706.46|698.66|19
1655840620000|2022-06-21 19:43:40|706.83|699.03|706.36|698.56|706.88|699.08|706.36|698.56|22
1655840630000|2022-06-21 19:43:50|706.22|698.42|706.03|698.23|706.22|698.42|706.02|698.22|21
1655840640000|2022-06-21 19:44:00|706.04|698.24|706.54|698.74|706.55|698.75|706.01|698.21|27
1655840650000|2022-06-21 19:44:10|706.53|698.73|706.45|698.65|706.53|698.73|706.31|698.51|23
1655840660000|2022-06-21 19:44:20|706.41|698.61|706.73|698.93|706.74|698.94|706.39|698.59|23
1655840670000|2022-06-21 19:44:30|706.72|698.92|706.81|699.01|706.88|699.08|706.62|698.82|25
1655840680000|2022-06-21 19:44:40|706.87|699.07|706.97|699.17|707.27|699.47|706.74|698.94|29
1655840690000|2022-06-21 19:44:50|706.99|699.19|707.09|699.29|707.11|699.31|706.93|699.13|18
1655840700000|2022-06-21 19:45:00|707.01|699.21|706.21|698.41|707.02|699.22|706.21|698.41|21
1655840710000|2022-06-21 19:45:10|706.18|698.38|706.47|698.67|706.75|698.95|706.16|698.36|22
1655840720000|2022-06-21 19:45:20|706.31|698.51|706.43|698.63|706.51|698.71|706.25|698.45|21
1655840730000|2022-06-21 19:45:30|706.64|698.84|706.65|698.85|706.79|698.99|706.63|698.83|26
1655840740000|2022-06-21 19:45:40|706.66|698.86|704.87|697.07|706.66|698.86|704.87|697.07|27
1655840750000|2022-06-21 19:45:50|704.89|697.09|702.91|695.11|705.1|697.3|702.91|695.11|33
1655840760000|2022-06-21 19:46:00|702.95|695.15|703.12|695.32|703.19|695.39|702.91|695.11|32
1655840770000|2022-06-21 19:46:10|703.06|695.26|702.32|694.52|703.06|695.26|702.24|694.44|32
1655840780000|2022-06-21 19:46:20|702.3|694.5|701.28|693.48|702.3|694.5|701.25|693.45|26
1655840790000|2022-06-21 19:46:30|700.98|693.18|701.46|693.66|702.21|694.41|700.93|693.13|36
1655840800000|2022-06-21 19:46:40|701.51|693.71|700.36|692.56|701.51|693.71|699.96|692.16|35
1655840810000|2022-06-21 19:46:50|700.2|692.4|700.01|692.21|700.28|692.48|699.73|691.93|36
1655840820000|2022-06-21 19:47:00|699.98|692.18|699.08|691.28|700.04|692.24|699.05|691.25|33
1655840830000|2022-06-21 19:47:10|699.1|691.3|698.5|690.7|699.1|691.3|698.39|690.59|29
1655840840000|2022-06-21 19:47:20|698.53|690.73|697.01|689.21|698.95|691.15|697.01|689.21|33
1655840850000|2022-06-21 19:47:30|696.9|689.1|696.44|688.64|696.93|689.13|696.04|688.24|34
1655840860000|2022-06-21 19:47:40|696.43|688.63|697.17|689.37|697.61|689.81|696.43|688.63|36
1655840870000|2022-06-21 19:47:50|697.16|689.36|696.55|688.75|697.57|689.77|696.55|688.75|33
1655840880000|2022-06-21 19:48:00|696.54|688.74|695.87|688.07|696.65|688.85|695.73|687.93|38
1655840890000|2022-06-21 19:48:10|695.86|688.06|696.63|688.83|696.95|689.15|695.72|687.92|34
1655840900000|2022-06-21 19:48:20|696.67|688.87|698.25|690.45|698.26|690.46|696.67|688.87|34
1655840910000|2022-06-21 19:48:30|698.41|690.61|697.8|690|698.41|690.61|697.67|689.87|34
1655840920000|2022-06-21 19:48:40|697.78|689.98|697.21|689.41|697.87|690.07|697.06|689.26|30
1655840930000|2022-06-21 19:48:50|697.18|689.38|697.17|689.37|697.23|689.43|697.04|689.24|27
1655840940000|2022-06-21 19:49:00|697.19|689.39|697.85|690.05|697.85|690.05|697.19|689.39|25
1655840950000|2022-06-21 19:49:10|697.86|690.06|697.56|689.76|697.86|690.06|697.24|689.44|32
1655840960000|2022-06-21 19:49:20|697.45|689.65|696.7|688.9|697.62|689.82|696.7|688.9|34
1655840970000|2022-06-21 19:49:30|696.65|688.85|695.16|687.36|696.65|688.85|695.16|687.36|37
1655840980000|2022-06-21 19:49:40|695.15|687.35|695.68|687.88|695.69|687.89|695.09|687.29|33
1655840990000|2022-06-21 19:49:50|695.76|687.96|695.43|687.63|695.77|687.97|695.38|687.58|21
1655841000000|2022-06-21 19:50:00|695.46|687.66|695.9|688.1|695.9|688.1|695.46|687.66|9
1655841010000|2022-06-21 19:50:10|695.82|688.02|695.24|687.44|695.82|688.02|695.15|687.35|26
1655841020000|2022-06-21 19:50:20|695.23|687.43|695.52|687.72|695.7|687.9|695.23|687.43|31
1655841030000|2022-06-21 19:50:30|695.5|687.7|694.31|686.51|695.5|687.7|694.3|686.5|33
1655841040000|2022-06-21 19:50:40|694.3|686.5|693.04|685.24|694.38|686.58|693.04|685.24|29
1655841050000|2022-06-21 19:50:50|692.58|684.78|692.34|684.54|692.58|684.78|692.27|684.47|28
1655841060000|2022-06-21 19:51:00|692.32|684.52|690.72|682.92|692.32|684.52|690.44|682.64|37
1655841070000|2022-06-21 19:51:10|690.71|682.91|691.27|683.47|691.33|683.53|690.66|682.86|32
1655841080000|2022-06-21 19:51:20|691.49|683.69|691.26|683.46|691.52|683.72|691|683.2|35
1655841090000|2022-06-21 19:51:30|691.3|683.5|692.32|684.52|692.39|684.59|691.28|683.48|38
1655841100000|2022-06-21 19:51:40|692.34|684.54|692|684.2|692.74|684.94|691.99|684.19|35
1655841110000|2022-06-21 19:51:50|692.01|684.21|691.94|684.14|692.1|684.3|691.92|684.12|24
1655841120000|2022-06-21 19:52:00|691.97|684.17|690.6|682.8|692.01|684.21|690.44|682.64|31
1655841130000|2022-06-21 19:52:10|690.59|682.79|690.51|682.71|690.89|683.09|690.45|682.65|29
1655841140000|2022-06-21 19:52:20|690.32|682.52|689.75|681.95|690.35|682.55|689.7|681.9|28
1655841150000|2022-06-21 19:52:30|689.73|681.93|690.83|683.03|690.83|683.03|689.73|681.93|34
1655841160000|2022-06-21 19:52:40|690.86|683.06|691.29|683.49|691.55|683.75|690.68|682.88|30
1655841170000|2022-06-21 19:52:50|691.24|683.44|689.7|681.9|691.24|683.44|689.7|681.9|29
1655841180000|2022-06-21 19:53:00|689.54|681.74|689.22|681.42|689.75|681.95|689.22|681.42|34
1655841190000|2022-06-21 19:53:10|689.74|681.94|688.72|680.92|689.74|681.94|688.66|680.86|32
1655841200000|2022-06-21 19:53:20|688.73|680.93|688.4|680.6|689.1|681.3|688.31|680.51|20
1655841210000|2022-06-21 19:53:30|688.37|680.57|688.25|680.45|688.62|680.82|688.21|680.41|27
1655841220000|2022-06-21 19:53:40|688.28|680.48|688.72|680.92|689.01|681.21|688.27|680.47|29
1655841230000|2022-06-21 19:53:50|688.78|680.98|687.47|679.67|688.78|680.98|687.47|679.67|32
1655841240000|2022-06-21 19:54:00|687.45|679.65|687.83|680.03|687.85|680.05|687.44|679.64|29
1655841250000|2022-06-21 19:54:10|687.84|680.04|688.03|680.23|688.14|680.34|687.78|679.98|22
1655841260000|2022-06-21 19:54:20|688.02|680.22|688.53|680.73|688.78|680.98|687.99|680.19|24
1655841270000|2022-06-21 19:54:30|688.5|680.7|687.97|680.17|688.5|680.7|687.96|680.16|23
1655841280000|2022-06-21 19:54:40|687.76|679.96|687.17|679.37|687.76|679.96|687.16|679.36|25
1655841290000|2022-06-21 19:54:50|687.16|679.36|687.32|679.52|687.32|679.52|687.14|679.34|27
1655841300000|2022-06-21 19:55:00|687.29|679.49|687.66|679.86|687.76|679.96|687.26|679.46|33
1655841310000|2022-06-21 19:55:10|687.67|679.87|687.3|679.5|687.97|680.17|687.3|679.5|27
1655841320000|2022-06-21 19:55:20|687.33|679.53|687.04|679.24|687.34|679.54|686.99|679.19|21
1655841330000|2022-06-21 19:55:30|687.01|679.21|685.48|677.68|687.06|679.26|685.48|677.68|22
1655841340000|2022-06-21 19:55:40|685.46|677.66|685.61|677.81|685.76|677.96|684.92|677.12|35
1655841350000|2022-06-21 19:55:50|685.54|677.74|684.96|677.16|685.67|677.87|684.9|677.1|35
1655841360000|2022-06-21 19:56:00|684.87|677.07|684.03|676.23|685.28|677.48|684.03|676.23|35
1655841370000|2022-06-21 19:56:10|684.02|676.22|685.31|677.51|685.5|677.7|683.75|675.95|34
1655841380000|2022-06-21 19:56:20|685.02|677.22|684.02|676.22|685.14|677.34|683.93|676.13|30
1655841390000|2022-06-21 19:56:30|683.94|676.14|684.06|676.26|684.71|676.91|683.94|676.14|30
1655841400000|2022-06-21 19:56:40|684.05|676.25|684.24|676.44|684.24|676.44|683.86|676.06|21
1655841410000|2022-06-21 19:56:50|684.22|676.42|684.76|676.96|684.76|676.96|684.13|676.33|26
1655841420000|2022-06-21 19:57:00|684.8|677|684.32|676.52|684.8|677|684.26|676.46|28
1655841430000|2022-06-21 19:57:10|684.38|676.58|684.52|676.72|684.52|676.72|684.05|676.25|31
1655841440000|2022-06-21 19:57:20|684.3|676.5|684.31|676.51|684.62|676.82|684.2|676.4|35
1655841450000|2022-06-21 19:57:30|684.29|676.49|684.12|676.32|684.38|676.58|684.07|676.27|25
1655841460000|2022-06-21 19:57:40|684.18|676.38|682.58|674.78|684.24|676.44|682.58|674.78|25
1655841470000|2022-06-21 19:57:50|682.56|674.76|683.22|675.42|683.3|675.5|682.4|674.6|33
1655841480000|2022-06-21 19:58:00|683.18|675.38|683.31|675.51|683.45|675.65|683.06|675.26|29
1655841490000|2022-06-21 19:58:10|683.3|675.5|682.65|674.85|683.33|675.53|682.65|674.85|21
1655841500000|2022-06-21 19:58:20|682.49|674.69|682.62|674.82|683.07|675.27|682.45|674.65|36
1655841510000|2022-06-21 19:58:30|682.63|674.83|682.48|674.68|682.92|675.12|682.47|674.67|27
1655841520000|2022-06-21 19:58:40|682.45|674.65|683.01|675.21|683.01|675.21|682.41|674.61|27
1655841530000|2022-06-21 19:58:50|683.02|675.22|684.15|676.35|684.33|676.53|683.02|675.22|30
1655841540000|2022-06-21 19:59:00|684.16|676.36|684.17|676.37|684.51|676.71|684.16|676.36|29
1655841550000|2022-06-21 19:59:10|684.16|676.36|684.14|676.34|684.19|676.39|683.91|676.11|22
1655841560000|2022-06-21 19:59:20|684.16|676.36|683.96|676.16|684.16|676.36|683.88|676.08|20
1655841570000|2022-06-21 19:59:30|683.97|676.17|683.35|675.55|684.02|676.22|683.35|675.55|18
1655841580000|2022-06-21 19:59:40|683.36|675.56|683.22|675.42|683.36|675.56|683.07|675.27|30
1655841590000|2022-06-21 19:59:50|683.21|675.41|683.09|675.29|683.33|675.53|683.03|675.23|31
1655841600000|2022-06-21 20:00:00|683.04|675.24|682.43|674.63|683.09|675.29|682.37|674.57|30
1655841610000|2022-06-21 20:00:10|682.42|674.62|683.09|675.29|683.09|675.29|682.23|674.43|31
1655841620000|2022-06-21 20:00:20|682.79|674.99|682.39|674.59|683.03|675.23|682.39|674.59|27
1655841630000|2022-06-21 20:00:30|682.38|674.58|683.62|675.82|683.7|675.9|682.38|674.58|26
1655841640000|2022-06-21 20:00:40|683.63|675.83|684.02|676.22|684.09|676.29|683.19|675.39|31
1655841650000|2022-06-21 20:00:50|684.05|676.25|684.72|676.92|685|677.2|684.05|676.25|36
1655841660000|2022-06-21 20:01:00|684.73|676.93|685.47|677.67|685.92|678.12|684.73|676.93|31
1655841670000|2022-06-21 20:01:10|685.49|677.69|685.4|677.6|685.87|678.07|685.25|677.45|34
1655841680000|2022-06-21 20:01:20|685.42|677.62|685.3|677.5|685.79|677.99|685.05|677.25|28
1655841690000|2022-06-21 20:01:30|685.54|677.74|685.63|677.83|685.63|677.83|685.16|677.36|28
1655841700000|2022-06-21 20:01:40|685.61|677.81|686.07|678.27|686.25|678.45|685.57|677.77|29
1655841710000|2022-06-21 20:01:50|686.35|678.55|687.09|679.29|687.28|679.48|686.28|678.48|27
1655841720000|2022-06-21 20:02:00|687.1|679.3|686.75|678.95|687.18|679.38|686.75|678.95|33
1655841730000|2022-06-21 20:02:10|687.13|679.33|687.1|679.3|687.14|679.34|686.88|679.08|27
1655841740000|2022-06-21 20:02:20|687.02|679.22|686.99|679.19|687.28|679.48|686.87|679.07|34
1655841750000|2022-06-21 20:02:30|687.17|679.37|686.26|678.46|687.17|679.37|686.13|678.33|32
1655841760000|2022-06-21 20:02:40|686.28|678.48|684.45|676.65|686.29|678.49|684.45|676.65|32
1655841770000|2022-06-21 20:02:50|684.44|676.64|684.25|676.45|684.45|676.65|684.01|676.21|35
1655841780000|2022-06-21 20:03:00|684.21|676.41|684.59|676.79|684.82|677.02|684.21|676.41|36
1655841790000|2022-06-21 20:03:10|684.63|676.83|684.82|677.02|685.15|677.35|684.59|676.79|26
1655841800000|2022-06-21 20:03:20|684.78|676.98|684.3|676.5|684.86|677.06|684.29|676.49|24
1655841810000|2022-06-21 20:03:30|684.29|676.49|684.08|676.28|684.36|676.56|684.08|676.28|30
1655841820000|2022-06-21 20:03:40|684.48|676.68|684.25|676.45|684.55|676.75|683.78|675.98|27
1655841830000|2022-06-21 20:03:50|684.26|676.46|684.47|676.67|684.51|676.71|684.04|676.24|35
1655841840000|2022-06-21 20:04:00|684.48|676.68|683.98|676.18|684.57|676.77|683.9|676.1|28
1655841850000|2022-06-21 20:04:10|683.97|676.17|683.93|676.13|684.09|676.29|683.85|676.05|26
1655841860000|2022-06-21 20:04:20|683.95|676.15|683.64|675.84|684.04|676.24|683.64|675.84|29
1655841870000|2022-06-21 20:04:30|683.55|675.75|683.74|675.94|684.37|676.57|683.5|675.7|32
1655841880000|2022-06-21 20:04:40|683.75|675.95|682.45|674.65|683.83|676.03|682.4|674.6|33
1655841890000|2022-06-21 20:04:50|682.31|674.51|682.41|674.61|682.8|675|682.18|674.38|28
1655841900000|2022-06-21 20:05:00|682.39|674.59|683.35|675.55|683.55|675.75|682.34|674.54|31
1655841910000|2022-06-21 20:05:10|683.25|675.45|683.12|675.32|683.26|675.46|682.99|675.19|28
1655841920000|2022-06-21 20:05:20|683.09|675.29|682.86|675.06|683.25|675.45|682.85|675.05|27
1655841930000|2022-06-21 20:05:30|682.78|674.98|682.83|675.03|683.21|675.41|682.76|674.96|23
1655841940000|2022-06-21 20:05:40|682.97|675.17|682.97|675.17|683.07|675.27|682.81|675.01|26
1655841950000|2022-06-21 20:05:50|682.99|675.19|683|675.2|683.24|675.44|682.86|675.06|28
1655841960000|2022-06-21 20:06:00|682.89|675.09|684.03|676.23|684.03|676.23|682.31|674.51|34
1655841970000|2022-06-21 20:06:10|683.88|676.08|682.95|675.15|683.88|676.08|682.67|674.87|28
1655841980000|2022-06-21 20:06:20|683.06|675.26|682.89|675.09|683.08|675.28|682.77|674.97|27
1655841990000|2022-06-21 20:06:30|682.91|675.11|683.09|675.29|683.13|675.33|682.78|674.98|21
1655842000000|2022-06-21 20:06:40|683.23|675.43|682.88|675.08|683.23|675.43|682.76|674.96|19
1655842010000|2022-06-21 20:06:50|682.86|675.06|682.42|674.62|682.86|675.06|682.25|674.45|26
1655842020000|2022-06-21 20:07:00|682.37|674.57|682.71|674.91|682.74|674.94|682.36|674.56|26
1655842030000|2022-06-21 20:07:10|682.7|674.9|682.65|674.85|682.77|674.97|682.55|674.75|30
1655842040000|2022-06-21 20:07:20|682.66|674.86|681.64|673.84|682.66|674.86|681.63|673.83|33
1655842050000|2022-06-21 20:07:30|681.69|673.89|681.4|673.6|681.72|673.92|681.09|673.29|26
1655842060000|2022-06-21 20:07:40|681.39|673.59|681.19|673.39|681.39|673.59|680.77|672.97|29
1655842070000|2022-06-21 20:07:50|680.76|672.96|680.69|672.89|681.06|673.26|680.65|672.85|27
1655842080000|2022-06-21 20:08:00|680.61|672.81|680.87|673.07|681.07|673.27|680.51|672.71|31
1655842090000|2022-06-21 20:08:10|680.8|673|680.9|673.1|680.93|673.13|680.78|672.98|11
1655842100000|2022-06-21 20:08:20|680.87|673.07|680.62|672.82|681.04|673.24|680.61|672.81|31
1655842110000|2022-06-21 20:08:30|680.64|672.84|680.73|672.93|680.85|673.05|680.64|672.84|29
1655842120000|2022-06-21 20:08:40|680.61|672.81|680.78|672.98|680.88|673.08|680.54|672.74|21
1655842130000|2022-06-21 20:08:50|680.87|673.07|681.65|673.85|681.65|673.85|680.83|673.03|23
1655842140000|2022-06-21 20:09:00|681.75|673.95|682.52|674.72|682.67|674.87|681.75|673.95|29
1655842150000|2022-06-21 20:09:10|682.5|674.7|681.85|674.05|682.5|674.7|681.67|673.87|27
1655842160000|2022-06-21 20:09:20|681.78|673.98|681.03|673.23|682.07|674.27|681.03|673.23|33
1655842170000|2022-06-21 20:09:30|681.15|673.35|681.47|673.67|681.58|673.78|680.95|673.15|36
1655842180000|2022-06-21 20:09:40|681.58|673.78|681.45|673.65|681.85|674.05|681.28|673.48|31
1655842190000|2022-06-21 20:09:50|681.37|673.57|681.39|673.59|681.44|673.64|681.21|673.41|29
1655842200000|2022-06-21 20:10:00|681.43|673.63|681.86|674.06|682|674.2|681.43|673.63|26
1655842210000|2022-06-21 20:10:10|681.89|674.09|681.84|674.04|682.19|674.39|681.84|674.04|29
1655842220000|2022-06-21 20:10:20|681.86|674.06|682|674.2|682.06|674.26|681.78|673.98|27
1655842230000|2022-06-21 20:10:30|682.03|674.23|681.63|673.83|682.03|674.23|681.59|673.79|20
1655842240000|2022-06-21 20:10:40|681.64|673.84|682.06|674.26|682.13|674.33|681.64|673.84|27
1655842250000|2022-06-21 20:10:50|682.07|674.27|682.81|675.01|682.9|675.1|681.74|673.94|27
1655842260000|2022-06-21 20:11:00|682.82|675.02|682.88|675.08|683.02|675.22|682.67|674.87|25
1655842270000|2022-06-21 20:11:10|682.89|675.09|684.19|676.39|684.19|676.39|682.88|675.08|27
1655842280000|2022-06-21 20:11:20|683.93|676.13|683.45|675.65|684.26|676.46|683.25|675.45|29
1655842290000|2022-06-21 20:11:30|683.41|675.61|683.72|675.92|683.72|675.92|683.11|675.31|26
1655842300000|2022-06-21 20:11:40|683.73|675.93|683.95|676.15|684|676.2|683.61|675.81|23
1655842310000|2022-06-21 20:11:50|683.92|676.12|684.05|676.25|684.27|676.47|683.7|675.9|26
1655842320000|2022-06-21 20:12:00|684.09|676.29|684.17|676.37|684.2|676.4|684.01|676.21|21
1655842330000|2022-06-21 20:12:10|684.2|676.4|684.08|676.28|684.2|676.4|684.05|676.25|24
1655842340000|2022-06-21 20:12:20|684.06|676.26|683.22|675.42|684.13|676.33|683.22|675.42|26
1655842350000|2022-06-21 20:12:30|682.93|675.13|680.62|672.82|682.93|675.13|680.62|672.82|32
1655842360000|2022-06-21 20:12:40|680.61|672.81|680.61|672.81|680.69|672.89|679.43|671.63|38
1655842370000|2022-06-21 20:12:50|680.66|672.86|680.17|672.37|680.73|672.93|680.09|672.29|34
1655842380000|2022-06-21 20:13:00|680.16|672.36|679.37|671.57|680.2|672.4|679.11|671.31|29
1655842390000|2022-06-21 20:13:10|679.54|671.74|680.53|672.73|680.56|672.76|679.33|671.53|29
1655842400000|2022-06-21 20:13:20|680.54|672.74|681.07|673.27|681.58|673.78|680.54|672.74|32
1655842410000|2022-06-21 20:13:30|681.04|673.24|680.26|672.46|681.13|673.33|680.19|672.39|33
1655842420000|2022-06-21 20:13:40|680.24|672.44|680.33|672.53|680.46|672.66|679.79|671.99|34
1655842430000|2022-06-21 20:13:50|680.31|672.51|680.01|672.21|680.75|672.95|680.01|672.21|32
1655842440000|2022-06-21 20:14:00|679.91|672.11|679.01|671.21|679.94|672.14|678.92|671.12|34
1655842450000|2022-06-21 20:14:10|679|671.2|680.77|672.97|680.77|672.97|678.99|671.19|34
1655842460000|2022-06-21 20:14:20|680.79|672.99|681.74|673.94|681.89|674.09|680.65|672.85|31
1655842470000|2022-06-21 20:14:30|681.7|673.9|680.44|672.64|681.71|673.91|680.44|672.64|34
1655842480000|2022-06-21 20:14:40|680.37|672.57|680.49|672.69|680.67|672.87|680.21|672.41|30
1655842490000|2022-06-21 20:14:50|680.51|672.71|681|673.2|681.56|673.76|680.51|672.71|36
1655842500000|2022-06-21 20:15:00|680.96|673.16|681.56|673.76|681.61|673.81|680.96|673.16|33
1655842510000|2022-06-21 20:15:10|681.57|673.77|682.57|674.77|682.57|674.77|681.56|673.76|35
1655842520000|2022-06-21 20:15:20|682.47|674.67|683.1|675.3|683.35|675.55|682.46|674.66|34
1655842530000|2022-06-21 20:15:30|683.08|675.28|683.38|675.58|683.38|675.58|682.96|675.16|29
1655842540000|2022-06-21 20:15:40|683.36|675.56|683.26|675.46|683.36|675.56|682.59|674.79|31
1655842550000|2022-06-21 20:15:50|683.19|675.39|682.95|675.15|683.39|675.59|682.95|675.15|34
1655842560000|2022-06-21 20:16:00|682.96|675.16|683.01|675.21|683.07|675.27|682.75|674.95|19
1655842570000|2022-06-21 20:16:10|683.02|675.22|682.92|675.12|683.34|675.54|682.92|675.12|33
1655842580000|2022-06-21 20:16:20|682.93|675.13|682.92|675.12|683.2|675.4|682.83|675.03|28
1655842590000|2022-06-21 20:16:30|682.86|675.06|682.38|674.58|683.34|675.54|682.38|674.58|26
1655842600000|2022-06-21 20:16:40|682.37|674.57|682.4|674.6|682.46|674.66|682|674.2|25
1655842610000|2022-06-21 20:16:50|682.44|674.64|681.22|673.42|682.44|674.64|681.22|673.42|28
1655842620000|2022-06-21 20:17:00|681.19|673.39|682.07|674.27|682.07|674.27|681.04|673.24|33
1655842630000|2022-06-21 20:17:10|682.1|674.3|682.05|674.25|682.34|674.54|682.02|674.22|26
1655842640000|2022-06-21 20:17:20|682.04|674.24|682.35|674.55|682.44|674.64|682.01|674.21|30
1655842650000|2022-06-21 20:17:30|682.44|674.64|682.66|674.86|682.66|674.86|682.29|674.49|31
1655842660000|2022-06-21 20:17:40|682.69|674.89|683.45|675.65|683.59|675.79|682.69|674.89|26
1655842670000|2022-06-21 20:17:50|683.46|675.66|683.37|675.57|683.56|675.76|683.14|675.34|25
1655842680000|2022-06-21 20:18:00|683.31|675.51|684.02|676.22|684.02|676.22|683.31|675.51|31
1655842690000|2022-06-21 20:18:10|684.01|676.21|684.63|676.83|684.79|676.99|684.01|676.21|29
1655842700000|2022-06-21 20:18:20|684.65|676.85|684.58|676.78|684.98|677.18|684.45|676.65|30
1655842710000|2022-06-21 20:18:30|684.6|676.8|684.9|677.1|685.02|677.22|684.39|676.59|26
1655842720000|2022-06-21 20:18:40|684.93|677.13|684.6|676.8|685.04|677.24|684.55|676.75|23
1655842730000|2022-06-21 20:18:50|684.59|676.79|684.03|676.23|684.59|676.79|684.03|676.23|32
1655842740000|2022-06-21 20:19:00|684.08|676.28|683.8|676|684.33|676.53|683.77|675.97|25
1655842750000|2022-06-21 20:19:10|683.81|676.01|684.12|676.32|684.21|676.41|683.81|676.01|29
1655842760000|2022-06-21 20:19:20|684.1|676.3|683.92|676.12|684.24|676.44|683.92|676.12|28
1655842770000|2022-06-21 20:19:30|683.9|676.1|684|676.2|684.12|676.32|683.83|676.03|23
1655842780000|2022-06-21 20:19:40|683.97|676.17|683.39|675.59|683.97|676.17|683.38|675.58|24
1655842790000|2022-06-21 20:19:50|683.37|675.57|682.72|674.92|683.37|675.57|682.24|674.44|34
1655842800000|2022-06-21 20:20:00|682.98|675.18|682.9|675.1|683.08|675.28|682.6|674.8|31
1655842810000|2022-06-21 20:20:10|682.99|675.19|683.44|675.64|683.44|675.64|682.77|674.97|33
1655842820000|2022-06-21 20:20:20|683.43|675.63|683.8|676|684.11|676.31|683.43|675.63|25
1655842830000|2022-06-21 20:20:30|684.12|676.32|684.98|677.18|685.07|677.27|684.09|676.29|28
1655842840000|2022-06-21 20:20:40|684.96|677.16|684.64|676.84|685.08|677.28|684.49|676.69|27
1655842850000|2022-06-21 20:20:50|684.54|676.74|684.29|676.49|684.54|676.74|684.18|676.38|33
1655842860000|2022-06-21 20:21:00|684.26|676.46|684.06|676.26|684.38|676.58|683.97|676.17|29
1655842870000|2022-06-21 20:21:10|684.08|676.28|684.08|676.28|684.14|676.34|683.92|676.12|30
1655842880000|2022-06-21 20:21:20|684.05|676.25|684.42|676.62|684.5|676.7|683.94|676.14|26
1655842890000|2022-06-21 20:21:30|684.56|676.76|685.94|678.14|686.17|678.37|684.56|676.76|23
1655842900000|2022-06-21 20:21:40|685.97|678.17|685.59|677.79|685.97|678.17|685.36|677.56|23
1655842910000|2022-06-21 20:21:50|685.61|677.81|686.06|678.26|686.2|678.4|685.35|677.55|27
1655842920000|2022-06-21 20:22:00|686.07|678.27|686.05|678.25|686.34|678.54|685.94|678.14|24
1655842930000|2022-06-21 20:22:10|686.01|678.21|686.29|678.49|686.29|678.49|685.58|677.78|28
1655842940000|2022-06-21 20:22:20|686.27|678.47|686.23|678.43|686.33|678.53|685.91|678.11|24
1655842950000|2022-06-21 20:22:30|686.24|678.44|685.81|678.01|686.34|678.54|685.64|677.84|28
1655842960000|2022-06-21 20:22:40|685.79|677.99|686.31|678.51|686.32|678.52|685.78|677.98|29
1655842970000|2022-06-21 20:22:50|686.32|678.52|686.21|678.41|686.33|678.53|686.14|678.34|18
1655842980000|2022-06-21 20:23:00|686.23|678.43|685.83|678.03|686.23|678.43|685.74|677.94|29
1655842990000|2022-06-21 20:23:10|685.85|678.05|685.81|678.01|685.92|678.12|685.69|677.89|19
1655843000000|2022-06-21 20:23:20|685.78|677.98|685.4|677.6|685.78|677.98|685.4|677.6|22
1655843010000|2022-06-21 20:23:30|685.24|677.44|686.3|678.5|686.31|678.51|684.85|677.05|35
1655843020000|2022-06-21 20:23:40|686.21|678.41|687.36|679.56|687.36|679.56|686.21|678.41|29
1655843030000|2022-06-21 20:23:50|687.23|679.43|687.16|679.36|687.44|679.64|686.92|679.12|26
1655843040000|2022-06-21 20:24:00|687.08|679.28|687.48|679.68|687.6|679.8|687.08|679.28|24
1655843050000|2022-06-21 20:24:10|687.44|679.64|687.32|679.52|687.52|679.72|687.24|679.44|27
1655843060000|2022-06-21 20:24:20|687.33|679.53|687.37|679.57|687.62|679.82|687.31|679.51|26
1655843070000|2022-06-21 20:24:30|687.38|679.58|687.51|679.71|687.51|679.71|687.36|679.56|22
1655843080000|2022-06-21 20:24:40|687.54|679.74|688.45|680.65|688.5|680.7|687.48|679.68|32
1655843090000|2022-06-21 20:24:50|688.47|680.67|688.66|680.86|688.74|680.94|688.47|680.67|18
1655843100000|2022-06-21 20:25:00|688.67|680.87|688.16|680.36|688.88|681.08|688.16|680.36|27
1655843110000|2022-06-21 20:25:10|688.14|680.34|688.36|680.56|688.46|680.66|687.86|680.06|26
1655843120000|2022-06-21 20:25:20|688.29|680.49|688.76|680.96|689.04|681.24|688.12|680.32|16
1655843130000|2022-06-21 20:25:30|689.01|681.21|689.03|681.23|689.36|681.56|688.94|681.14|28
1655843140000|2022-06-21 20:25:40|688.93|681.13|688.82|681.02|689.8|682|688.82|681.02|25
1655843150000|2022-06-21 20:25:50|688.79|680.99|689.01|681.21|689.34|681.54|688.79|680.99|27
1655843160000|2022-06-21 20:26:00|689.08|681.28|689.17|681.37|689.33|681.53|688.87|681.07|17
1655843170000|2022-06-21 20:26:10|689.14|681.34|689.26|681.46|689.38|681.58|688.93|681.13|25
1655843180000|2022-06-21 20:26:20|689.36|681.56|689.3|681.5|689.38|681.58|689.27|681.47|31
1655843190000|2022-06-21 20:26:30|689.23|681.43|689.2|681.4|689.28|681.48|689.07|681.27|25
1655843200000|2022-06-21 20:26:40|689.19|681.39|688.53|680.73|689.22|681.42|688.37|680.57|21
1655843210000|2022-06-21 20:26:50|688.54|680.74|688.95|681.15|689|681.2|688.54|680.74|14
1655843220000|2022-06-21 20:27:00|688.97|681.17|688.87|681.07|688.97|681.17|688.76|680.96|23
1655843230000|2022-06-21 20:27:10|688.76|680.96|688.41|680.61|688.87|681.07|688.41|680.61|17
1655843240000|2022-06-21 20:27:20|688.45|680.65|687.57|679.77|688.45|680.65|687.57|679.77|23
1655843250000|2022-06-21 20:27:30|687.56|679.76|687.7|679.9|687.73|679.93|687.46|679.66|20
1655843260000|2022-06-21 20:27:40|687.69|679.89|687.55|679.75|687.95|680.15|687.46|679.66|24
1655843270000|2022-06-21 20:27:50|687.5|679.7|687.06|679.26|687.6|679.8|687.05|679.25|22
1655843280000|2022-06-21 20:28:00|687.05|679.25|686.98|679.18|687.12|679.32|686.8|679|26
1655843290000|2022-06-21 20:28:10|686.57|678.77|686.61|678.81|686.71|678.91|685.66|677.86|35
1655843300000|2022-06-21 20:28:20|686.92|679.12|687.18|679.38|687.22|679.42|686.85|679.05|32
1655843310000|2022-06-21 20:28:30|687.31|679.51|688.27|680.47|688.33|680.53|687.31|679.51|24
1655843320000|2022-06-21 20:28:40|688.26|680.46|687.55|679.75|688.26|680.46|687.32|679.52|26
1655843330000|2022-06-21 20:28:50|687.54|679.74|687.49|679.69|687.81|680.01|687.43|679.63|22
1655843340000|2022-06-21 20:29:00|687.47|679.67|687.26|679.46|687.57|679.77|687.2|679.4|17
1655843350000|2022-06-21 20:29:10|687.24|679.44|688.67|680.87|688.67|680.87|687.21|679.41|26
1655843360000|2022-06-21 20:29:20|688.66|680.86|688.54|680.74|688.72|680.92|688.33|680.53|21
1655843370000|2022-06-21 20:29:30|688.64|680.84|688.45|680.65|688.64|680.84|688.36|680.56|20
1655843380000|2022-06-21 20:29:40|688.44|680.64|688.25|680.45|688.44|680.64|688.13|680.33|26
1655843390000|2022-06-21 20:29:50|688.28|680.48|688.59|680.79|688.63|680.83|688.26|680.46|18
1655843400000|2022-06-21 20:30:00|688.56|680.76|689.14|681.34|689.31|681.51|688.56|680.76|20
1655843410000|2022-06-21 20:30:10|689.16|681.36|689.11|681.31|689.33|681.53|689.08|681.28|30
1655843420000|2022-06-21 20:30:20|689.14|681.34|688.95|681.15|689.14|681.34|688.95|681.15|22
1655843430000|2022-06-21 20:30:30|688.91|681.11|689.38|681.58|689.53|681.73|688.58|680.78|24
1655843440000|2022-06-21 20:30:40|689.37|681.57|689.09|681.29|689.46|681.66|689.02|681.22|21
1655843450000|2022-06-21 20:30:50|689.03|681.23|688.85|681.05|689.37|681.57|688.71|680.91|31
1655843460000|2022-06-21 20:31:00|688.87|681.07|689.3|681.5|689.32|681.52|688.39|680.59|27
1655843470000|2022-06-21 20:31:10|689.21|681.41|689.53|681.73|689.53|681.73|689.16|681.36|26
1655843480000|2022-06-21 20:31:20|689.57|681.77|690.17|682.37|690.6|682.8|689.46|681.66|32
1655843490000|2022-06-21 20:31:30|690.21|682.41|689.25|681.45|690.21|682.41|689.2|681.4|34
1655843500000|2022-06-21 20:31:40|689.33|681.53|689.26|681.46|689.72|681.92|689.21|681.41|24
1655843510000|2022-06-21 20:31:50|689.25|681.45|688.87|681.07|689.27|681.47|688.74|680.94|29
1655843520000|2022-06-21 20:32:00|688.79|680.99|688.58|680.78|689.01|681.21|688.47|680.67|27
1655843530000|2022-06-21 20:32:10|688.57|680.77|688.48|680.68|688.89|681.09|688.2|680.4|27
1655843540000|2022-06-21 20:32:20|688.55|680.75|688.43|680.63|688.81|681.01|688.2|680.4|28
1655843550000|2022-06-21 20:32:30|688.48|680.68|688.41|680.61|688.89|681.09|688.13|680.33|27
1655843560000|2022-06-21 20:32:40|688.42|680.62|688.41|680.61|688.56|680.76|688.3|680.5|22
1655843570000|2022-06-21 20:32:50|688.4|680.6|687.91|680.11|688.61|680.81|687.91|680.11|27
1655843580000|2022-06-21 20:33:00|687.89|680.09|688.2|680.4|688.37|680.57|687.76|679.96|27
1655843590000|2022-06-21 20:33:10|688.18|680.38|688.59|680.79|688.67|680.87|688.04|680.24|31
1655843600000|2022-06-21 20:33:20|688.58|680.78|689.96|682.16|690.26|682.46|688.53|680.73|28
1655843610000|2022-06-21 20:33:30|689.97|682.17|689.97|682.17|690.23|682.43|689.72|681.92|29
1655843620000|2022-06-21 20:33:40|689.96|682.16|690.47|682.67|690.87|683.07|689.96|682.16|27
1655843630000|2022-06-21 20:33:50|690.33|682.53|690.48|682.68|690.48|682.68|690.24|682.44|18
1655843640000|2022-06-21 20:34:00|690.44|682.64|690.25|682.45|690.44|682.64|690.04|682.24|21
1655843650000|2022-06-21 20:34:10|690.26|682.46|690.24|682.44|690.26|682.46|690.05|682.25|29
1655843660000|2022-06-21 20:34:20|690.22|682.42|690.16|682.36|690.28|682.48|690.14|682.34|22
1655843670000|2022-06-21 20:34:30|690.28|682.48|690.21|682.41|690.57|682.77|690.19|682.39|27
1655843680000|2022-06-21 20:34:40|690.2|682.4|690.26|682.46|690.54|682.74|690.1|682.3|26
1655843690000|2022-06-21 20:34:50|690.21|682.41|690.39|682.59|690.9|683.1|690.16|682.36|25
1655843700000|2022-06-21 20:35:00|690.38|682.58|690.46|682.66|690.93|683.13|690.37|682.57|29
1655843710000|2022-06-21 20:35:10|690.48|682.68|690.54|682.74|690.58|682.78|690.44|682.64|25
1655843720000|2022-06-21 20:35:20|690.5|682.7|691|683.2|691.05|683.25|690.44|682.64|28
1655843730000|2022-06-21 20:35:30|690.98|683.18|690.9|683.1|691.04|683.24|690.7|682.9|27
1655843740000|2022-06-21 20:35:40|690.91|683.11|691.59|683.79|691.59|683.79|690.91|683.11|36
1655843750000|2022-06-21 20:35:50|691.4|683.6|691.6|683.8|691.78|683.98|691.36|683.56|28
1655843760000|2022-06-21 20:36:00|691.74|683.94|692.04|684.24|692.1|684.3|691.73|683.93|29
1655843770000|2022-06-21 20:36:10|692.07|684.27|692.13|684.33|692.31|684.51|691.84|684.04|28
1655843780000|2022-06-21 20:36:20|692.12|684.32|692.9|685.1|693.06|685.26|692|684.2|32
1655843790000|2022-06-21 20:36:30|692.89|685.09|693.06|685.26|693.25|685.45|692.89|685.09|27
1655843800000|2022-06-21 20:36:40|693.11|685.31|693.1|685.3|693.26|685.46|692.98|685.18|29
1655843810000|2022-06-21 20:36:50|693.06|685.26|693.99|686.19|694.06|686.26|692.53|684.73|27
1655843820000|2022-06-21 20:37:00|693.98|686.18|693.74|685.94|694.12|686.32|693.59|685.79|31
1655843830000|2022-06-21 20:37:10|693.87|686.07|693.98|686.18|693.98|686.18|693.8|686|27
1655843840000|2022-06-21 20:37:20|693.83|686.03|693.54|685.74|693.98|686.18|693.49|685.69|31
1655843850000|2022-06-21 20:37:30|693.55|685.75|693.45|685.65|693.59|685.79|693.44|685.64|26
1655843860000|2022-06-21 20:37:40|693.49|685.69|693.58|685.78|693.6|685.8|693.37|685.57|28
1655843870000|2022-06-21 20:37:50|693.57|685.77|693.46|685.66|693.65|685.85|693.39|685.59|28
1655843880000|2022-06-21 20:38:00|693.47|685.67|693.5|685.7|693.51|685.71|693.35|685.55|21
1655843890000|2022-06-21 20:38:10|693.48|685.68|693.51|685.71|693.53|685.73|693.47|685.67|24
1655843900000|2022-06-21 20:38:20|693.55|685.75|693.55|685.75|693.88|686.08|693.49|685.69|21
1655843910000|2022-06-21 20:38:30|693.56|685.76|693.52|685.72|693.63|685.83|693.48|685.68|22
1655843920000|2022-06-21 20:38:40|693.53|685.73|693.81|686.01|693.98|686.18|693.53|685.73|26
1655843930000|2022-06-21 20:38:50|693.82|686.02|693.87|686.07|693.95|686.15|693.78|685.98|22
1655843940000|2022-06-21 20:39:00|693.9|686.1|693.58|685.78|694.05|686.25|693.53|685.73|30
1655843950000|2022-06-21 20:39:10|693.59|685.79|693.72|685.92|693.72|685.92|693.57|685.77|20
1655843960000|2022-06-21 20:39:20|693.71|685.91|693.62|685.82|693.71|685.91|693.59|685.79|22
1655843970000|2022-06-21 20:39:30|693.59|685.79|693.01|685.21|693.64|685.84|693|685.2|27
1655843980000|2022-06-21 20:39:40|692.94|685.14|692.95|685.15|693.11|685.31|692.93|685.13|22
1655843990000|2022-06-21 20:39:50|692.93|685.13|693.08|685.28|693.13|685.33|692.76|684.96|26
1655844000000|2022-06-21 20:40:00|693.07|685.27|693.04|685.24|693.14|685.34|692.96|685.16|25
1655844010000|2022-06-21 20:40:10|693.08|685.28|692.8|685|693.16|685.36|692.8|685|18
1655844020000|2022-06-21 20:40:20|692.81|685.01|693.72|685.92|693.72|685.92|692.81|685.01|26
1655844030000|2022-06-21 20:40:30|693.76|685.96|694.77|686.97|695.03|687.23|693.76|685.96|28
1655844040000|2022-06-21 20:40:40|694.79|686.99|694.82|687.02|695.01|687.21|694.48|686.68|22
1655844050000|2022-06-21 20:40:50|694.78|686.98|694.9|687.1|695.03|687.23|694.69|686.89|27
1655844060000|2022-06-21 20:41:00|694.93|687.13|695.13|687.33|695.14|687.34|694.67|686.87|26
1655844070000|2022-06-21 20:41:10|695.12|687.32|696.07|688.27|696.07|688.27|694.95|687.15|28
1655844080000|2022-06-21 20:41:20|696.14|688.34|695.24|687.44|696.14|688.34|695.24|687.44|29
1655844090000|2022-06-21 20:41:30|695.35|687.55|695.22|687.42|695.39|687.59|695.22|687.42|27
1655844100000|2022-06-21 20:41:40|695.23|687.43|695.5|687.7|695.5|687.7|695.07|687.27|28
1655844110000|2022-06-21 20:41:50|695.51|687.71|695.56|687.76|695.73|687.93|695.47|687.67|26
1655844120000|2022-06-21 20:42:00|695.87|688.07|695.81|688.01|696.07|688.27|695.65|687.85|29
1655844130000|2022-06-21 20:42:10|695.78|687.98|695.84|688.04|696.13|688.33|695.76|687.96|22
1655844140000|2022-06-21 20:42:20|695.89|688.09|695.78|687.98|696.13|688.33|695.78|687.98|22
1655844150000|2022-06-21 20:42:30|695.83|688.03|696.06|688.26|696.11|688.31|695.83|688.03|16
1655844160000|2022-06-21 20:42:40|696.1|688.3|696.04|688.24|696.13|688.33|695.97|688.17|18
1655844170000|2022-06-21 20:42:50|696.08|688.28|695.9|688.1|696.08|688.28|695.83|688.03|21
1655844180000|2022-06-21 20:43:00|695.89|688.09|694.85|687.05|695.99|688.19|694.82|687.02|28
1655844190000|2022-06-21 20:43:10|694.83|687.03|694.93|687.13|695|687.2|694.83|687.03|15
1655844200000|2022-06-21 20:43:20|694.88|687.08|695.1|687.3|695.11|687.31|694.78|686.98|22
1655844210000|2022-06-21 20:43:30|695.09|687.29|694.87|687.07|695.23|687.43|694.86|687.06|22
1655844220000|2022-06-21 20:43:40|694.95|687.15|694.86|687.06|695|687.2|694.86|687.06|24
1655844230000|2022-06-21 20:43:50|694.88|687.08|694.15|686.35|694.98|687.18|694.09|686.29|25
1655844240000|2022-06-21 20:44:00|694.18|686.38|693.87|686.07|694.36|686.56|693.87|686.07|26
1655844250000|2022-06-21 20:44:10|693.85|686.05|693.9|686.1|694.15|686.35|693.83|686.03|26
1655844260000|2022-06-21 20:44:20|694.01|686.21|694.07|686.27|694.07|686.27|693.73|685.93|21
1655844270000|2022-06-21 20:44:30|694.06|686.26|693.9|686.1|694.1|686.3|693.77|685.97|20
1655844280000|2022-06-21 20:44:40|693.95|686.15|694.01|686.21|694.33|686.53|693.95|686.15|18
1655844290000|2022-06-21 20:44:50|694.05|686.25|694.31|686.51|694.42|686.62|693.92|686.12|24
1655844300000|2022-06-21 20:45:00|694.29|686.49|694.15|686.35|694.41|686.61|694.07|686.27|26
1655844310000|2022-06-21 20:45:10|694.1|686.3|693.94|686.14|694.15|686.35|693.8|686|26
1655844320000|2022-06-21 20:45:20|693.89|686.09|693.05|685.25|694.13|686.33|692.89|685.09|28
1655844330000|2022-06-21 20:45:30|693.02|685.22|692.43|684.63|693.34|685.54|692.38|684.58|29
1655844340000|2022-06-21 20:45:40|692.36|684.56|692.18|684.38|692.43|684.63|692.18|684.38|26
1655844350000|2022-06-21 20:45:50|692.15|684.35|692.46|684.66|692.55|684.75|692.15|684.35|19
1655844360000|2022-06-21 20:46:00|692.45|684.65|692.15|684.35|692.45|684.65|692.08|684.28|27
1655844370000|2022-06-21 20:46:10|692.17|684.37|692.02|684.22|692.17|684.37|691.94|684.14|24
1655844380000|2022-06-21 20:46:20|692.01|684.21|691.77|683.97|692.01|684.21|691.23|683.43|30
1655844390000|2022-06-21 20:46:30|691.76|683.96|691.26|683.46|691.85|684.05|691.23|683.43|27
1655844400000|2022-06-21 20:46:40|691.13|683.33|691.29|683.49|691.54|683.74|690.96|683.16|30
1655844410000|2022-06-21 20:46:50|691.25|683.45|691.12|683.32|691.59|683.79|691.11|683.31|22
1655844420000|2022-06-21 20:47:00|691.1|683.3|691.06|683.26|691.11|683.31|690.99|683.19|19
1655844430000|2022-06-21 20:47:10|691.05|683.25|691.08|683.28|691.15|683.35|690.94|683.14|24
1655844440000|2022-06-21 20:47:20|691.09|683.29|691.07|683.27|691.38|683.58|691.04|683.24|24
1655844450000|2022-06-21 20:47:30|691.08|683.28|691.16|683.36|691.2|683.4|690.99|683.19|27
1655844460000|2022-06-21 20:47:40|691.14|683.34|690.91|683.11|691.14|683.34|690.91|683.11|19
1655844470000|2022-06-21 20:47:50|690.95|683.15|689.94|682.14|691|683.2|689.93|682.13|30
1655844480000|2022-06-21 20:48:00|689.91|682.11|690.04|682.24|690.18|682.38|689.88|682.08|22
1655844490000|2022-06-21 20:48:10|690.03|682.23|690.06|682.26|690.16|682.36|689.98|682.18|25
1655844500000|2022-06-21 20:48:20|690.02|682.22|690.1|682.3|690.14|682.34|689.96|682.16|20
1655844510000|2022-06-21 20:48:30|690.11|682.31|690.49|682.69|690.51|682.71|690.1|682.3|24
1655844520000|2022-06-21 20:48:40|690.45|682.65|690.43|682.63|690.56|682.76|690.37|682.57|18
1655844530000|2022-06-21 20:48:50|690.44|682.64|690.01|682.21|690.45|682.65|689.99|682.19|29
1655844540000|2022-06-21 20:49:00|690.03|682.23|690.27|682.47|690.64|682.84|690.01|682.21|28
1655844550000|2022-06-21 20:49:10|690.25|682.45|691.84|684.04|691.93|684.13|690.25|682.45|35
1655844560000|2022-06-21 20:49:20|691.88|684.08|692.01|684.21|692.01|684.21|691.75|683.95|25
1655844570000|2022-06-21 20:49:30|691.95|684.15|691.67|683.87|692|684.2|691.39|683.59|31
1655844580000|2022-06-21 20:49:40|691.66|683.86|691.67|683.87|691.88|684.08|691.48|683.68|31
1655844590000|2022-06-21 20:49:50|691.68|683.88|691.34|683.54|691.68|683.88|690.98|683.18|25
1655844600000|2022-06-21 20:50:00|691.36|683.56|690.88|683.08|691.4|683.6|690.88|683.08|29
1655844610000|2022-06-21 20:50:10|690.86|683.06|690.3|682.5|691.13|683.33|690.3|682.5|20
1655844620000|2022-06-21 20:50:20|690.34|682.54|690.48|682.68|690.83|683.03|690.29|682.49|22
1655844630000|2022-06-21 20:50:30|690.46|682.66|690.03|682.23|690.47|682.67|690.01|682.21|21
1655844640000|2022-06-21 20:50:40|689.98|682.18|690.49|682.69|690.6|682.8|689.98|682.18|22
1655844650000|2022-06-21 20:50:50|690.42|682.62|691.89|684.09|691.89|684.09|690.42|682.62|30
1655844660000|2022-06-21 20:51:00|691.86|684.06|691.57|683.77|691.86|684.06|691.57|683.77|30
1655844670000|2022-06-21 20:51:10|691.53|683.73|691.45|683.65|691.61|683.81|691.3|683.5|24
1655844680000|2022-06-21 20:51:20|691.44|683.64|691.18|683.38|691.48|683.68|691.05|683.25|21
1655844690000|2022-06-21 20:51:30|691.23|683.43|691.57|683.77|691.69|683.89|691.2|683.4|24
1655844700000|2022-06-21 20:51:40|691.54|683.74|691.76|683.96|692.08|684.28|691.35|683.55|31
1655844710000|2022-06-21 20:51:50|691.63|683.83|691.89|684.09|691.89|684.09|691.52|683.72|16
1655844720000|2022-06-21 20:52:00|691.75|683.95|691.01|683.21|691.75|683.95|690.88|683.08|32
1655844730000|2022-06-21 20:52:10|691|683.2|691.12|683.32|691.28|683.48|690.87|683.07|22
1655844740000|2022-06-21 20:52:20|691.19|683.39|691.27|683.47|691.33|683.53|691.07|683.27|22
1655844750000|2022-06-21 20:52:30|691.01|683.21|690.91|683.11|691.2|683.4|690.84|683.04|20
1655844760000|2022-06-21 20:52:40|690.95|683.15|690.82|683.02|690.95|683.15|690.8|683|22
1655844770000|2022-06-21 20:52:50|690.83|683.03|690.97|683.17|691.26|683.46|690.83|683.03|20
1655844780000|2022-06-21 20:53:00|690.95|683.15|691|683.2|691.32|683.52|690.83|683.03|21
1655844790000|2022-06-21 20:53:10|691.05|683.25|690.93|683.13|691.08|683.28|690.85|683.05|26
1655844800000|2022-06-21 20:53:20|690.94|683.14|691.11|683.31|691.22|683.42|690.94|683.14|22
1655844810000|2022-06-21 20:53:30|691.13|683.33|691.66|683.86|691.71|683.91|691|683.2|29
1655844820000|2022-06-21 20:53:40|691.68|683.88|691.63|683.83|691.74|683.94|691.48|683.68|23
1655844830000|2022-06-21 20:53:50|691.59|683.79|691.76|683.96|691.76|683.96|691.46|683.66|22
1655844840000|2022-06-21 20:54:00|691.51|683.71|691.15|683.35|691.6|683.8|691.15|683.35|20
1655844850000|2022-06-21 20:54:10|691.12|683.32|691.05|683.25|691.12|683.32|690.8|683|24
1655844860000|2022-06-21 20:54:20|691.01|683.21|690.98|683.18|691.08|683.28|690.9|683.1|20
1655844870000|2022-06-21 20:54:30|690.99|683.19|691.07|683.27|691.15|683.35|690.97|683.17|25
1655844880000|2022-06-21 20:54:40|691.06|683.26|691.05|683.25|691.11|683.31|690.96|683.16|24
1655844890000|2022-06-21 20:54:50|691.01|683.21|690.96|683.16|691.14|683.34|690.96|683.16|22
1655844900000|2022-06-21 20:55:00|690.95|683.15|690.83|683.03|691.07|683.27|690.65|682.85|31
1655844910000|2022-06-21 20:55:10|690.91|683.11|690.8|683|690.93|683.13|690.8|683|24
1655844920000|2022-06-21 20:55:20|690.84|683.04|691.47|683.67|691.49|683.69|690.78|682.98|26
1655844930000|2022-06-21 20:55:30|691.49|683.69|691.6|683.8|691.69|683.89|691.44|683.64|22
1655844940000|2022-06-21 20:55:40|691.63|683.83|692.79|684.99|692.79|684.99|691.63|683.83|25
1655844950000|2022-06-21 20:55:50|692.62|684.82|692.72|684.92|692.72|684.92|692.25|684.45|24
1655844960000|2022-06-21 20:56:00|692.67|684.87|692.11|684.31|692.67|684.87|692.1|684.3|13
1655844970000|2022-06-21 20:56:10|692.18|684.38|692.09|684.29|692.18|684.38|692.09|684.29|2
1655844980000|2022-06-21 20:56:20|692.11|684.31|691.83|684.03|692.11|684.31|691.77|683.97|13
1655844990000|2022-06-21 20:56:30|691.82|684.02|692.11|684.31|692.11|684.31|691.61|683.81|13
1655845000000|2022-06-21 20:56:40|692.1|684.3|691.58|683.78|692.1|684.3|691.58|683.78|15
1655845010000|2022-06-21 20:56:50|691.56|683.76|692.1|684.3|692.11|684.31|691.54|683.74|19
1655845020000|2022-06-21 20:57:00|691.93|684.13|691.34|683.54|691.95|684.15|691.15|683.35|34
1655845030000|2022-06-21 20:57:10|691.4|683.6|690.96|683.16|691.4|683.6|690.96|683.16|23
1655845040000|2022-06-21 20:57:20|690.97|683.17|690.87|683.07|691.38|683.58|690.87|683.07|16
1655845050000|2022-06-21 20:57:30|690.88|683.08|690.81|683.01|690.92|683.12|690.8|683|16
1655845060000|2022-06-21 20:57:40|690.85|683.05|691.57|683.77|691.81|684.01|690.85|683.05|21
1655845070000|2022-06-21 20:57:50|691.58|683.78|691.54|683.74|691.69|683.89|691.49|683.69|25
1655845080000|2022-06-21 20:58:00|691.6|683.8|691.67|683.87|691.73|683.93|691.59|683.79|17
1655845090000|2022-06-21 20:58:10|691.65|683.85|691.17|683.37|691.67|683.87|691.16|683.36|17
1655845100000|2022-06-21 20:58:20|691.18|683.38|691.16|683.36|691.26|683.46|691.15|683.35|11
1655845110000|2022-06-21 20:58:30|691.12|683.32|691.44|683.64|691.49|683.69|691.1|683.3|23
1655845120000|2022-06-21 20:58:40|691.45|683.65|691.73|683.93|691.81|684.01|691.45|683.65|23
1655845130000|2022-06-21 20:58:50|691.71|683.91|691.56|683.76|691.71|683.91|691.56|683.76|4
1655845140000|2022-06-21 20:59:00|691.55|683.75|691.76|683.96|691.82|684.02|691.54|683.74|11
1655845150000|2022-06-21 20:59:10|691.75|683.95|691.82|684.02|691.82|684.02|691.75|683.95|5
1655845160000|2022-06-21 20:59:20|691.8|684|691.8|684|691.92|684.12|690.9|683.1|20
1655845170000|2022-06-21 20:59:30|691.85|684.05|692.58|684.78|692.6|684.8|691.83|684.03|26
1655845180000|2022-06-21 20:59:40|692.74|684.94|693.19|685.39|693.19|685.39|692.72|684.92|21
1655845190000|2022-06-21 20:59:50|693.17|685.37|692.75|684.95|693.17|685.37|692.74|684.94|21
1655845200000|2022-06-21 21:00:00|692.76|684.96|693.06|685.26|693.08|685.28|692.62|684.82|27
1655845210000|2022-06-21 21:00:10|692.95|685.15|692.93|685.13|693.05|685.25|692.87|685.07|14
1655845220000|2022-06-21 21:00:20|692.94|685.14|693.01|685.21|693.03|685.23|692.86|685.06|15
1655845230000|2022-06-21 21:00:30|693|685.2|693.15|685.35|693.18|685.38|692.87|685.07|22
1655845240000|2022-06-21 21:00:40|693.14|685.34|693.16|685.36|693.17|685.37|693.07|685.27|21
1655845250000|2022-06-21 21:00:50|693.15|685.35|693.05|685.25|693.2|685.4|693.04|685.24|14
1655845260000|2022-06-21 21:01:00|693.03|685.23|693.05|685.25|693.11|685.31|693.02|685.22|18
1655845270000|2022-06-21 21:01:10|693.06|685.26|693.03|685.23|693.15|685.35|693|685.2|17
1655845280000|2022-06-21 21:01:20|693.04|685.24|693.09|685.29|693.15|685.35|693.01|685.21|16
1655845290000|2022-06-21 21:01:30|693.13|685.33|693.54|685.74|693.54|685.74|693.04|685.24|21
1655845300000|2022-06-21 21:01:40|693.56|685.76|693.69|685.89|693.84|686.04|693.56|685.76|23
1655845310000|2022-06-21 21:01:50|693.7|685.9|694.42|686.62|694.71|686.91|693.7|685.9|30
1655845320000|2022-06-21 21:02:00|694.43|686.63|694.23|686.43|694.44|686.64|694.1|686.3|32
1655845330000|2022-06-21 21:02:10|694.22|686.42|693.98|686.18|694.22|686.42|693.98|686.18|21
1655845340000|2022-06-21 21:02:20|693.99|686.19|693.76|685.96|694.03|686.23|693.7|685.9|23
1655845350000|2022-06-21 21:02:30|693.75|685.95|693.74|685.94|693.77|685.97|693.68|685.88|12
1655845360000|2022-06-21 21:02:40|693.72|685.92|693.84|686.04|693.86|686.06|693.72|685.92|19
1655845370000|2022-06-21 21:02:50|693.83|686.03|693.67|685.87|693.87|686.07|693.65|685.85|21
1655845380000|2022-06-21 21:03:00|693.65|685.85|693.82|686.02|693.82|686.02|693.59|685.79|14
1655845390000|2022-06-21 21:03:10|693.77|685.97|693.72|685.92|693.77|685.97|693.26|685.46|29
1655845400000|2022-06-21 21:03:20|693.73|685.93|693.9|686.1|693.9|686.1|693.49|685.69|24
1655845410000|2022-06-21 21:03:30|693.88|686.08|693.94|686.14|693.94|686.14|693.67|685.87|21
1655845420000|2022-06-21 21:03:40|694|686.2|694.82|687.02|694.89|687.09|694|686.2|27
1655845430000|2022-06-21 21:03:50|694.87|687.07|694.79|686.99|694.98|687.18|694.79|686.99|20
1655845440000|2022-06-21 21:04:00|694.81|687.01|694.57|686.77|694.81|687.01|694.54|686.74|14
1655845450000|2022-06-21 21:04:10|694.58|686.78|694.52|686.72|694.58|686.78|694.46|686.66|22
1655845460000|2022-06-21 21:04:20|694.53|686.73|694.63|686.83|694.71|686.91|694.41|686.61|24
1655845470000|2022-06-21 21:04:30|694.69|686.89|694.83|687.03|694.84|687.04|694.69|686.89|20
1655845480000|2022-06-21 21:04:40|694.82|687.02|694.72|686.92|694.84|687.04|694.7|686.9|15
1655845490000|2022-06-21 21:04:50|694.75|686.95|694.72|686.92|694.81|687.01|694.71|686.91|15
1655845500000|2022-06-21 21:05:00|694.68|686.88|694.51|686.71|694.7|686.9|694.45|686.65|20
1655845510000|2022-06-21 21:05:10|694.55|686.75|694.8|687|694.82|687.02|694.51|686.71|22
1655845520000|2022-06-21 21:05:20|694.78|686.98|694.71|686.91|694.79|686.99|694.58|686.78|20
1655845530000|2022-06-21 21:05:30|694.73|686.93|694.72|686.92|694.77|686.97|694.69|686.89|17
1655845540000|2022-06-21 21:05:40|694.71|686.91|695.7|687.9|695.7|687.9|694.7|686.9|20
1655845550000|2022-06-21 21:05:50|695.67|687.87|695.15|687.35|695.67|687.87|695.15|687.35|23
1655845560000|2022-06-21 21:06:00|695.14|687.34|695.13|687.33|695.14|687.34|695.1|687.3|17
1655845570000|2022-06-21 21:06:10|695.12|687.32|695.47|687.67|695.47|687.67|695.1|687.3|14
1655845580000|2022-06-21 21:06:20|695.61|687.81|695.89|688.09|695.92|688.12|695.6|687.8|17
1655845590000|2022-06-21 21:06:30|695.9|688.1|695.83|688.03|695.93|688.13|695.82|688.02|17
1655845600000|2022-06-21 21:06:40|695.81|688.01|695.73|687.93|695.91|688.11|695.71|687.91|28
1655845610000|2022-06-21 21:06:50|695.77|687.97|695.83|688.03|695.9|688.1|695.63|687.83|20
1655845620000|2022-06-21 21:07:00|695.87|688.07|695.82|688.02|695.87|688.07|695.75|687.95|16
1655845630000|2022-06-21 21:07:10|695.81|688.01|695.82|688.02|695.85|688.05|695.72|687.92|17
1655845640000|2022-06-21 21:07:20|695.8|688|695.68|687.88|695.89|688.09|695.65|687.85|20
1655845650000|2022-06-21 21:07:30|695.7|687.9|695.85|688.05|695.91|688.11|695.65|687.85|23
1655845660000|2022-06-21 21:07:40|695.97|688.17|695.92|688.12|695.99|688.19|695.86|688.06|22
1655845670000|2022-06-21 21:07:50|695.86|688.06|695.99|688.19|696.03|688.23|695.86|688.06|19
1655845680000|2022-06-21 21:08:00|696.02|688.22|695.82|688.02|696.05|688.25|695.77|687.97|21
1655845690000|2022-06-21 21:08:10|695.83|688.03|695.96|688.16|695.98|688.18|695.72|687.92|16
1655845700000|2022-06-21 21:08:20|695.95|688.15|696.07|688.27|696.09|688.29|695.9|688.1|21
1655845710000|2022-06-21 21:08:30|696.05|688.25|696.03|688.23|696.11|688.31|696.03|688.23|13
1655845720000|2022-06-21 21:08:40|696.04|688.24|696.06|688.26|696.07|688.27|696|688.2|14
1655845730000|2022-06-21 21:08:50|696.07|688.27|696.06|688.26|696.08|688.28|695.96|688.16|23
1655845740000|2022-06-21 21:09:00|696.02|688.22|695.9|688.1|696.02|688.22|695.9|688.1|20
1655845750000|2022-06-21 21:09:10|695.88|688.08|695.26|687.46|695.93|688.13|695.25|687.45|25
1655845760000|2022-06-21 21:09:20|695.25|687.45|695.39|687.59|695.42|687.62|695.24|687.44|16
1655845770000|2022-06-21 21:09:30|695.38|687.58|695.29|687.49|695.42|687.62|695.29|687.49|10
1655845780000|2022-06-21 21:09:40|695.28|687.48|695.26|687.46|695.28|687.48|695.22|687.42|5
1655845790000|2022-06-21 21:09:50|695.29|687.49|695.3|687.5|695.32|687.52|695.29|687.49|6
1655845800000|2022-06-21 21:10:00|695.34|687.54|695.33|687.53|695.4|687.6|695.29|687.49|11
1655845810000|2022-06-21 21:10:10|695.34|687.54|694.89|687.09|695.34|687.54|694.88|687.08|10
1655845820000|2022-06-21 21:10:20|694.81|687.01|694.84|687.04|694.9|687.1|694.74|686.94|11
1655845830000|2022-06-21 21:10:30|694.73|686.93|693.2|685.4|694.73|686.93|693.1|685.3|26
1655845840000|2022-06-21 21:10:40|693.14|685.34|693.18|685.38|693.33|685.53|693.13|685.33|10
1655845850000|2022-06-21 21:10:50|693.09|685.29|693.17|685.37|693.17|685.37|693.09|685.29|7
1655845860000|2022-06-21 21:11:00|693.14|685.34|693.02|685.22|693.14|685.34|692.84|685.04|18
1655845870000|2022-06-21 21:11:10|693.01|685.21|693.31|685.51|693.66|685.86|692.9|685.1|25
1655845880000|2022-06-21 21:11:20|693.32|685.52|693.69|685.89|694|686.2|693.32|685.52|17
1655845890000|2022-06-21 21:11:30|693.66|685.86|693.64|685.84|693.74|685.94|693.6|685.8|17
1655845900000|2022-06-21 21:11:40|693.65|685.85|693.76|685.96|693.89|686.09|693.65|685.85|14
1655845910000|2022-06-21 21:11:50|693.75|685.95|694.04|686.24|694.04|686.24|693.67|685.87|22
1655845920000|2022-06-21 21:12:00|693.81|686.01|693.95|686.15|694.09|686.29|693.81|686.01|22
1655845930000|2022-06-21 21:12:10|693.92|686.12|693.64|685.84|693.95|686.15|693.63|685.83|14
1655845940000|2022-06-21 21:12:20|693.79|685.99|693.34|685.54|693.95|686.15|693.32|685.52|19
1655845950000|2022-06-21 21:12:30|693.3|685.5|693.36|685.56|693.36|685.56|693.23|685.43|6
1655845960000|2022-06-21 21:12:40|693.34|685.54|693.32|685.52|693.34|685.54|693.27|685.47|9
1655845970000|2022-06-21 21:12:50|693.34|685.54|693.74|685.94|693.82|686.02|693.33|685.53|17
1655845980000|2022-06-21 21:13:00|693.81|686.01|694.01|686.21|694.01|686.21|693.62|685.82|13
1655845990000|2022-06-21 21:13:10|693.99|686.19|693.8|686|693.99|686.19|693.72|685.92|12
1655846000000|2022-06-21 21:13:20|693.82|686.02|693.95|686.15|694.01|686.21|693.82|686.02|11
1655846010000|2022-06-21 21:13:30|693.94|686.14|693.91|686.11|694.01|686.21|693.91|686.11|13
1655846020000|2022-06-21 21:13:40|693.88|686.08|694.02|686.22|694.02|686.22|693.81|686.01|13
1655846030000|2022-06-21 21:13:50|693.99|686.19|694.51|686.71|694.51|686.71|693.85|686.05|22
1655846040000|2022-06-21 21:14:00|694.47|686.67|695.64|687.84|695.73|687.93|694.47|686.67|23
1655846050000|2022-06-21 21:14:10|695.63|687.83|695.89|688.09|695.98|688.18|695.4|687.6|25
1655846060000|2022-06-21 21:14:20|695.84|688.04|695.83|688.03|696.16|688.36|695.61|687.81|28
1655846070000|2022-06-21 21:14:30|695.85|688.05|696.41|688.61|696.92|689.12|695.83|688.03|26
1655846080000|2022-06-21 21:14:40|696.4|688.6|696.22|688.42|696.57|688.77|696.11|688.31|18
1655846090000|2022-06-21 21:14:50|696.16|688.36|696.64|688.84|696.69|688.89|696.16|688.36|27
1655846100000|2022-06-21 21:15:00|696.61|688.81|696.38|688.58|696.88|689.08|696.33|688.53|23
1655846110000|2022-06-21 21:15:10|696.39|688.59|696.22|688.42|696.39|688.59|696.12|688.32|28
1655846120000|2022-06-21 21:15:20|696.14|688.34|696.18|688.38|696.37|688.57|696.05|688.25|18
1655846130000|2022-06-21 21:15:30|696.13|688.33|696.23|688.43|696.35|688.55|696.1|688.3|22
1655846140000|2022-06-21 21:15:40|696.15|688.35|696.09|688.29|696.36|688.56|696.09|688.29|20
1655846150000|2022-06-21 21:15:50|696.1|688.3|696.37|688.57|696.37|688.57|696.1|688.3|21
1655846160000|2022-06-21 21:16:00|696.36|688.56|696.05|688.25|696.42|688.62|696.05|688.25|16
1655846170000|2022-06-21 21:16:10|696.06|688.26|695.91|688.11|696.06|688.26|695.87|688.07|17
1655846180000|2022-06-21 21:16:20|695.92|688.12|696.12|688.32|696.12|688.32|695.73|687.93|24
1655846190000|2022-06-21 21:16:30|696.1|688.3|695.73|687.93|696.1|688.3|695.7|687.9|17
1655846200000|2022-06-21 21:16:40|695.75|687.95|695.96|688.16|696.17|688.37|695.66|687.86|23
1655846210000|2022-06-21 21:16:50|695.88|688.08|695.2|687.4|696.07|688.27|695.18|687.38|22
1655846220000|2022-06-21 21:17:00|695.21|687.41|695.14|687.34|695.33|687.53|695.14|687.34|19
1655846230000|2022-06-21 21:17:10|695.13|687.33|695.18|687.38|695.24|687.44|695.11|687.31|18
1655846240000|2022-06-21 21:17:20|695.17|687.37|695.25|687.45|695.25|687.45|695.11|687.31|18
1655846250000|2022-06-21 21:17:30|695.26|687.46|695.18|687.38|695.26|687.46|695.18|687.38|4
1655846260000|2022-06-21 21:17:40|695.17|687.37|695.7|687.9|695.75|687.95|695.16|687.36|26
1655846270000|2022-06-21 21:17:50|695.67|687.87|695.67|687.87|695.98|688.18|695.58|687.78|25
1655846280000|2022-06-21 21:18:00|695.72|687.92|695.9|688.1|696.07|688.27|695.64|687.84|27
1655846290000|2022-06-21 21:18:10|696.03|688.23|695.92|688.12|696.1|688.3|695.87|688.07|20
1655846300000|2022-06-21 21:18:20|695.93|688.13|696.06|688.26|696.07|688.27|695.86|688.06|18
1655846310000|2022-06-21 21:18:30|696.01|688.21|696.07|688.27|696.12|688.32|695.99|688.19|16
1655846320000|2022-06-21 21:18:40|696.03|688.23|696.14|688.34|696.18|688.38|696.01|688.21|14
1655846330000|2022-06-21 21:18:50|696.12|688.32|696.56|688.76|696.66|688.86|696.03|688.23|18
1655846340000|2022-06-21 21:19:00|696.61|688.81|696.7|688.9|696.72|688.92|696.4|688.6|17
1655846350000|2022-06-21 21:19:10|696.71|688.91|696.84|689.04|697|689.2|696.58|688.78|22
1655846360000|2022-06-21 21:19:20|696.85|689.05|696.99|689.19|696.99|689.19|696.5|688.7|19
1655846370000|2022-06-21 21:19:30|696.75|688.95|696.92|689.12|697.06|689.26|696.49|688.69|20
1655846380000|2022-06-21 21:19:40|696.91|689.11|696.98|689.18|697.04|689.24|696.77|688.97|22
1655846390000|2022-06-21 21:19:50|696.99|689.19|697.58|689.78|697.58|689.78|696.76|688.96|28
1655846400000|2022-06-21 21:20:00|697.5|689.7|697.46|689.66|697.74|689.94|697.37|689.57|25
1655846410000|2022-06-21 21:20:10|697.43|689.63|697.41|689.61|697.44|689.64|697.39|689.59|12
1655846420000|2022-06-21 21:20:20|697.43|689.63|697.6|689.8|697.6|689.8|697.41|689.61|4
1655846430000|2022-06-21 21:20:30|697.62|689.82|697.62|689.82|697.62|689.82|697.62|689.82|1
1655846440000|2022-06-21 21:20:40|697.6|689.8|697.64|689.84|697.72|689.92|697.6|689.8|14
1655846450000|2022-06-21 21:20:50|697.68|689.88|696.65|688.85|697.68|689.88|696.65|688.85|27
1655846460000|2022-06-21 21:21:00|696.67|688.87|696.61|688.81|696.67|688.87|696.35|688.55|22
1655846470000|2022-06-21 21:21:10|696.58|688.78|696.46|688.66|696.64|688.84|696.37|688.57|25
1655846480000|2022-06-21 21:21:20|696.45|688.65|696.46|688.66|696.56|688.76|696.34|688.54|22
1655846490000|2022-06-21 21:21:30|696.45|688.65|696.11|688.31|696.51|688.71|696.11|688.31|21
1655846500000|2022-06-21 21:21:40|696.15|688.35|696|688.2|696.15|688.35|695.9|688.1|28
1655846510000|2022-06-21 21:21:50|695.99|688.19|696|688.2|696.03|688.23|695.96|688.16|11
1655846520000|2022-06-21 21:22:00|696.03|688.23|696.1|688.3|696.1|688.3|696.03|688.23|8
1655846530000|2022-06-21 21:22:10|696.31|688.51|696|688.2|696.31|688.51|696|688.2|3
1655846540000|2022-06-21 21:22:20|696.01|688.21|695.89|688.09|696.04|688.24|695.89|688.09|9
1655846550000|2022-06-21 21:22:30|695.91|688.11|696.47|688.67|696.52|688.72|695.9|688.1|15
1655846560000|2022-06-21 21:22:40|696.49|688.69|696.47|688.67|696.5|688.7|696.47|688.67|12
1655846570000|2022-06-21 21:22:50|696.46|688.66|696.48|688.68|696.48|688.68|696.43|688.63|7
1655846580000|2022-06-21 21:23:00|696.49|688.69|696.56|688.76|696.56|688.76|696.49|688.69|3
1655846590000|2022-06-21 21:23:10|696.57|688.77|696.48|688.68|696.59|688.79|696.48|688.68|9
1655846600000|2022-06-21 21:23:20|696.51|688.71|696.62|688.82|696.62|688.82|696.51|688.71|13
1655846610000|2022-06-21 21:23:30|696.61|688.81|696.6|688.8|696.61|688.81|696.57|688.77|3
1655846620000|2022-06-21 21:23:40|696.61|688.81|696.58|688.78|696.61|688.81|696.5|688.7|9
1655846630000|2022-06-21 21:23:50|696.57|688.77|696.65|688.85|696.65|688.85|696.56|688.76|16
1655846640000|2022-06-21 21:24:00|696.64|688.84|696.61|688.81|696.68|688.88|696.61|688.81|16
1655846650000|2022-06-21 21:24:10|696.62|688.82|696.68|688.88|696.71|688.91|696.57|688.77|13
1655846660000|2022-06-21 21:24:20|696.66|688.86|696.65|688.85|696.66|688.86|696.56|688.76|13
1655846670000|2022-06-21 21:24:30|696.62|688.82|696.56|688.76|696.62|688.82|696.55|688.75|5
1655846680000|2022-06-21 21:24:40|696.53|688.73|696.67|688.87|696.68|688.88|696.53|688.73|8
1655846690000|2022-06-21 21:24:50|696.63|688.83|696.09|688.29|696.63|688.83|696.09|688.29|13
1655846700000|2022-06-21 21:25:00|696.07|688.27|696.01|688.21|696.25|688.45|695.96|688.16|19
1655846710000|2022-06-21 21:25:10|696.05|688.25|695.94|688.14|696.05|688.25|695.91|688.11|5
1655846720000|2022-06-21 21:25:20|695.93|688.13|696.07|688.27|696.07|688.27|695.9|688.1|5
1655846730000|2022-06-21 21:25:30|696.11|688.31|695.95|688.15|696.26|688.46|695.94|688.14|16
1655846740000|2022-06-21 21:25:40|695.94|688.14|695.86|688.06|695.98|688.18|695.86|688.06|10
1655846750000|2022-06-21 21:25:50|695.85|688.05|695.87|688.07|695.87|688.07|695.83|688.03|11
1655846760000|2022-06-21 21:26:00|695.86|688.06|695.98|688.18|696.01|688.21|695.86|688.06|6
1655846770000|2022-06-21 21:26:10|695.97|688.17|695.91|688.11|695.97|688.17|695.91|688.11|10
1655846780000|2022-06-21 21:26:20|695.89|688.09|695.79|687.99|695.89|688.09|695.78|687.98|4
1655846790000|2022-06-21 21:26:30|695.78|687.98|695.72|687.92|695.78|687.98|695.64|687.84|9
1655846800000|2022-06-21 21:26:40|695.75|687.95|695.34|687.54|695.75|687.95|695.34|687.54|14
1655846810000|2022-06-21 21:26:50|695.38|687.58|695.23|687.43|695.38|687.58|695.22|687.42|22
1655846820000|2022-06-21 21:27:00|695.25|687.45|695.11|687.31|695.25|687.45|695.1|687.3|15
1655846830000|2022-06-21 21:27:10|695.13|687.33|695.16|687.36|695.16|687.36|695.11|687.31|12
1655846840000|2022-06-21 21:27:20|695.13|687.33|695.16|687.36|695.16|687.36|695.13|687.33|10
1655846850000|2022-06-21 21:27:30|695.14|687.34|695.16|687.36|695.16|687.36|695.14|687.34|10
1655846860000|2022-06-21 21:27:40|695.14|687.34|695.15|687.35|695.17|687.37|695.13|687.33|14
1655846870000|2022-06-21 21:27:50|695.16|687.36|695.16|687.36|695.16|687.36|695.16|687.36|1
1655846880000|2022-06-21 21:28:00|695.39|687.59|695.34|687.54|695.39|687.59|695.32|687.52|18
1655846890000|2022-06-21 21:28:10|695.32|687.52|695.31|687.51|695.37|687.57|695.29|687.49|21
1655846900000|2022-06-21 21:28:20|695.35|687.55|695.49|687.69|695.53|687.73|695.32|687.52|16
1655846910000|2022-06-21 21:28:30|695.52|687.72|695.65|687.85|695.99|688.19|695.48|687.68|24
1655846920000|2022-06-21 21:28:40|695.64|687.84|695.71|687.91|695.73|687.93|695.63|687.83|15
1655846930000|2022-06-21 21:28:50|695.73|687.93|696.32|688.52|696.32|688.52|695.73|687.93|21
1655846940000|2022-06-21 21:29:00|696.31|688.51|696.32|688.52|696.39|688.59|696.14|688.34|20
1655846950000|2022-06-21 21:29:10|696.3|688.5|696.5|688.7|696.5|688.7|696.2|688.4|15
1655846960000|2022-06-21 21:29:20|696.51|688.71|696.5|688.7|696.52|688.72|696.34|688.54|11
1655846970000|2022-06-21 21:29:30|696.52|688.72|696.43|688.63|696.52|688.72|696.39|688.59|16
1655846980000|2022-06-21 21:29:40|696.4|688.6|696.63|688.83|696.63|688.83|696.39|688.59|12
1655846990000|2022-06-21 21:29:50|696.55|688.75|696.72|688.92|696.72|688.92|696.54|688.74|14
1655847000000|2022-06-21 21:30:00|696.73|688.93|696.78|688.98|696.81|689.01|696.66|688.86|23
1655847010000|2022-06-21 21:30:10|696.79|688.99|696.82|689.02|696.84|689.04|696.79|688.99|6
1655847020000|2022-06-21 21:30:20|696.8|689|696.83|689.03|696.83|689.03|696.8|689|6
1655847030000|2022-06-21 21:30:30|696.8|689|696.83|689.03|696.83|689.03|696.8|689|2
1655847040000|2022-06-21 21:30:40|696.81|689.01|696.79|688.99|696.81|689.01|696.78|688.98|4
1655847050000|2022-06-21 21:30:50|696.89|689.09|696.89|689.09|696.89|689.09|696.89|689.09|1
1655847060000|2022-06-21 21:31:00|696.87|689.07|696.88|689.08|696.89|689.09|696.87|689.07|4
1655847070000|2022-06-21 21:31:10|696.67|688.87|696.77|688.97|696.79|688.99|696.66|688.86|6
1655847080000|2022-06-21 21:31:20|696.79|688.99|696.98|689.18|697.03|689.23|696.78|688.98|14
1655847090000|2022-06-21 21:31:30|696.97|689.17|696.98|689.18|697.2|689.4|696.97|689.17|6
1655847100000|2022-06-21 21:31:40|696.97|689.17|696.97|689.17|696.98|689.18|696.97|689.17|5
1655847110000|2022-06-21 21:31:50|696.96|689.16|696.8|689|696.96|689.16|696.8|689|3
1655847120000|2022-06-21 21:32:00|696.84|689.04|697.03|689.23|697.05|689.25|696.83|689.03|9
1655847130000|2022-06-21 21:32:10|697.05|689.25|697.05|689.25|697.05|689.25|697.02|689.22|7
1655847140000|2022-06-21 21:32:20|697.03|689.23|696.95|689.15|697.03|689.23|696.91|689.11|17
1655847150000|2022-06-21 21:32:30|696.96|689.16|696.97|689.17|696.98|689.18|696.95|689.15|32
1655847160000|2022-06-21 21:32:40|696.98|689.18|696.98|689.18|696.98|689.18|696.97|689.17|13
1655847170000|2022-06-21 21:32:50|696.94|689.14|696.9|689.1|697.04|689.24|696.87|689.07|7
1655847180000|2022-06-21 21:33:00|696.88|689.08|696.87|689.07|696.95|689.15|696.64|688.84|20
1655847190000|2022-06-21 21:33:10|696.8|689|697.27|689.47|697.41|689.61|696.73|688.93|14
1655847200000|2022-06-21 21:33:20|697.26|689.46|697.46|689.66|697.46|689.66|697.26|689.46|7
1655847210000|2022-06-21 21:33:30|697.47|689.67|697.48|689.68|697.48|689.68|697.47|689.67|2
1655847220000|2022-06-21 21:33:40|697.46|689.66|697.25|689.45|697.46|689.66|697.25|689.45|9
1655847230000|2022-06-21 21:33:50|697.27|689.47|697.25|689.45|697.27|689.47|697.24|689.44|12
1655847240000|2022-06-21 21:34:00|697.43|689.63|697.59|689.79|697.59|689.79|697.43|689.63|14
1655847250000|2022-06-21 21:34:10|697.61|689.81|697.63|689.83|697.66|689.86|697.52|689.72|18
1655847260000|2022-06-21 21:34:20|697.62|689.82|697.61|689.81|697.63|689.83|697.61|689.81|6
1655847270000|2022-06-21 21:34:30|697.54|689.74|697.59|689.79|697.59|689.79|697.54|689.74|3
1655847280000|2022-06-21 21:34:40|697.54|689.74|697.62|689.82|697.64|689.84|697.54|689.74|8
1655847290000|2022-06-21 21:34:50|697.63|689.83|697.59|689.79|697.63|689.83|697.58|689.78|3
1655847300000|2022-06-21 21:35:00|697.61|689.81|697.62|689.82|697.77|689.97|697.61|689.81|7
1655847310000|2022-06-21 21:35:10|697.61|689.81|697.33|689.53|697.66|689.86|697.28|689.48|19
1655847320000|2022-06-21 21:35:20|697.34|689.54|697.33|689.53|697.34|689.54|697.23|689.43|12
1655847330000|2022-06-21 21:35:30|697.25|689.45|697.16|689.36|697.25|689.45|697.16|689.36|8
1655847340000|2022-06-21 21:35:40|697.15|689.35|697.22|689.42|697.22|689.42|697.1|689.3|24
1655847350000|2022-06-21 21:35:50|697.16|689.36|697.14|689.34|697.22|689.42|697.09|689.29|31
1655847360000|2022-06-21 21:36:00|697.09|689.29|696.24|688.44|697.16|689.36|696.24|688.44|16
1655847370000|2022-06-21 21:36:10|696.22|688.42|695.32|687.52|696.32|688.52|695.26|687.46|18
1655847380000|2022-06-21 21:36:20|695.31|687.51|695.27|687.47|695.31|687.51|695.11|687.31|10
1655847390000|2022-06-21 21:36:30|695.35|687.55|695.3|687.5|695.37|687.57|695.27|687.47|8
1655847400000|2022-06-21 21:36:40|695.38|687.58|695.18|687.38|695.38|687.58|695.18|687.38|7
1655847410000|2022-06-21 21:36:50|695.19|687.39|695.23|687.43|695.26|687.46|695.17|687.37|12
1655847420000|2022-06-21 21:37:00|695.25|687.45|695.18|687.38|695.26|687.46|695.18|687.38|9
1655847430000|2022-06-21 21:37:10|695.25|687.45|695.03|687.23|695.25|687.45|695.03|687.23|8
1655847440000|2022-06-21 21:37:20|695.07|687.27|694.92|687.12|695.08|687.28|694.9|687.1|9
1655847450000|2022-06-21 21:37:30|694.93|687.13|694.94|687.14|695.09|687.29|694.92|687.12|6
1655847460000|2022-06-21 21:37:40|694.92|687.12|694.88|687.08|695.06|687.26|694.88|687.08|22
1655847470000|2022-06-21 21:37:50|694.9|687.1|694.86|687.06|695.04|687.24|694.86|687.06|6
1655847480000|2022-06-21 21:38:00|694.87|687.07|695.07|687.27|695.07|687.27|694.87|687.07|9
1655847490000|2022-06-21 21:38:10|695.06|687.26|695.06|687.26|695.07|687.27|695.06|687.26|3
1655847510000|2022-06-21 21:38:30|695|687.2|695.01|687.21|695.01|687.21|695|687.2|2
1655847520000|2022-06-21 21:38:40|694.98|687.18|694.89|687.09|695.01|687.21|694.89|687.09|3
1655847530000|2022-06-21 21:38:50|695.02|687.22|694.99|687.19|695.02|687.22|694.97|687.17|4
1655847540000|2022-06-21 21:39:00|695.02|687.22|694.35|686.55|695.02|687.22|694.34|686.54|19
1655847550000|2022-06-21 21:39:10|694.34|686.54|694.14|686.34|694.36|686.56|694.13|686.33|22
1655847560000|2022-06-21 21:39:20|694.18|686.38|693.71|685.91|694.18|686.38|693.61|685.81|21
1655847570000|2022-06-21 21:39:30|693.76|685.96|693.26|685.46|693.76|685.96|693.26|685.46|18
1655847580000|2022-06-21 21:39:40|693.31|685.51|693.29|685.49|693.34|685.54|693.28|685.48|6
1655847590000|2022-06-21 21:39:50|693.28|685.48|693.3|685.5|693.3|685.5|693.25|685.45|8
1655847600000|2022-06-21 21:40:00|693.27|685.47|693.22|685.42|693.34|685.54|693.19|685.39|13
1655847610000|2022-06-21 21:40:10|693.2|685.4|693.13|685.33|693.2|685.4|693.13|685.33|6
1655847620000|2022-06-21 21:40:20|693.09|685.29|692.69|684.89|693.09|685.29|692.69|684.89|6
1655847630000|2022-06-21 21:40:30|692.7|684.9|692.67|684.87|692.7|684.9|692.66|684.86|6
1655847640000|2022-06-21 21:40:40|692.55|684.75|692.36|684.56|692.59|684.79|692.34|684.54|15
1655847650000|2022-06-21 21:40:50|692.37|684.57|692.34|684.54|692.43|684.63|692.34|684.54|10
1655847660000|2022-06-21 21:41:00|692.41|684.61|691.68|683.88|692.41|684.61|691.65|683.85|13
1655847670000|2022-06-21 21:41:10|691.33|683.53|691.47|683.67|691.5|683.7|691.25|683.45|7
1655847680000|2022-06-21 21:41:20|691.44|683.64|691.23|683.43|691.52|683.72|691.2|683.4|9
1655847690000|2022-06-21 21:41:30|691.18|683.38|690.92|683.12|691.18|683.38|690.92|683.12|3
1655847700000|2022-06-21 21:41:40|690.99|683.19|690.23|682.43|690.99|683.19|690.23|682.43|13
1655847710000|2022-06-21 21:41:50|690.22|682.42|690.22|682.42|690.27|682.47|690.18|682.38|5
1655847720000|2022-06-21 21:42:00|690.21|682.41|690.25|682.45|690.28|682.48|690.2|682.4|15
1655847730000|2022-06-21 21:42:10|690.26|682.46|690.26|682.46|690.3|682.5|690.26|682.46|6
1655847740000|2022-06-21 21:42:20|690.27|682.47|690.3|682.5|690.32|682.52|690.25|682.45|13
1655847750000|2022-06-21 21:42:30|690.32|682.52|690.31|682.51|690.33|682.53|690.3|682.5|5
1655847760000|2022-06-21 21:42:40|690.3|682.5|690.3|682.5|690.3|682.5|690.3|682.5|1
1655847770000|2022-06-21 21:42:50|690.41|682.61|690.43|682.63|690.43|682.63|690.23|682.43|4
1655847780000|2022-06-21 21:43:00|690.39|682.59|690.57|682.77|690.57|682.77|690.39|682.59|11
1655847790000|2022-06-21 21:43:10|690.59|682.79|690.57|682.77|690.6|682.8|690.53|682.73|14
1655847800000|2022-06-21 21:43:20|690.55|682.75|690.44|682.64|690.55|682.75|690.29|682.49|20
1655847810000|2022-06-21 21:43:30|690.42|682.62|690.31|682.51|690.42|682.62|690.23|682.43|9
1655847820000|2022-06-21 21:43:40|690.3|682.5|690.31|682.51|690.31|682.51|690.27|682.47|7
1655847830000|2022-06-21 21:43:50|690.3|682.5|690.31|682.51|690.31|682.51|690.3|682.5|4
1655847840000|2022-06-21 21:44:00|690.33|682.53|690.13|682.33|690.33|682.53|690.03|682.23|10
1655847850000|2022-06-21 21:44:10|690.17|682.37|690.13|682.33|690.25|682.45|690.02|682.22|14
1655847860000|2022-06-21 21:44:20|690.05|682.25|689.86|682.06|690.12|682.32|689.86|682.06|10
1655847870000|2022-06-21 21:44:30|689.87|682.07|689.86|682.06|689.93|682.13|689.82|682.02|19
1655847880000|2022-06-21 21:44:40|689.84|682.04|689.79|681.99|689.87|682.07|689.79|681.99|10
1655847890000|2022-06-21 21:44:50|689.78|681.98|687.83|680.03|689.78|681.98|687.82|680.02|17
1655847900000|2022-06-21 21:45:00|687.94|680.14|687.64|679.84|687.95|680.15|687.16|679.36|25
1655847910000|2022-06-21 21:45:10|687.63|679.83|687.69|679.89|687.69|679.89|687.46|679.66|16
1655847920000|2022-06-21 21:45:20|687.65|679.85|687.57|679.77|687.75|679.95|687.53|679.73|8
1655847930000|2022-06-21 21:45:30|687.59|679.79|688.69|680.89|688.69|680.89|687.43|679.63|19
1655847940000|2022-06-21 21:45:40|688.64|680.84|689.23|681.43|689.23|681.43|688.61|680.81|24
1655847950000|2022-06-21 21:45:50|689.2|681.4|689.81|682.01|689.82|682.02|689.2|681.4|19
1655847960000|2022-06-21 21:46:00|689.79|681.99|689.63|681.83|689.81|682.01|689.58|681.78|18
1655847970000|2022-06-21 21:46:10|689.59|681.79|689.88|682.08|689.88|682.08|689.59|681.79|11
1655847980000|2022-06-21 21:46:20|689.83|682.03|689.76|681.96|689.83|682.03|689.71|681.91|15
1655847990000|2022-06-21 21:46:30|689.73|681.93|689.71|681.91|689.76|681.96|689.71|681.91|10
1655848000000|2022-06-21 21:46:40|689.67|681.87|689.96|682.16|689.97|682.17|689.67|681.87|15
1655848010000|2022-06-21 21:46:50|689.97|682.17|689.95|682.15|689.97|682.17|689.93|682.13|7
1655848020000|2022-06-21 21:47:00|689.9|682.1|689.93|682.13|689.93|682.13|689.89|682.09|7
1655848030000|2022-06-21 21:47:10|689.92|682.12|689.93|682.13|689.94|682.14|689.89|682.09|8
1655848040000|2022-06-21 21:47:20|689.92|682.12|690.01|682.21|690.01|682.21|689.92|682.12|8
1655848050000|2022-06-21 21:47:30|690|682.2|689.98|682.18|690|682.2|689.98|682.18|2
1655848060000|2022-06-21 21:47:40|689.99|682.19|689.99|682.19|690.01|682.21|689.98|682.18|11
1655848070000|2022-06-21 21:47:50|690.06|682.26|690.02|682.22|690.06|682.26|689.98|682.18|11
1655848080000|2022-06-21 21:48:00|689.99|682.19|690.04|682.24|690.05|682.25|689.96|682.16|19
1655848090000|2022-06-21 21:48:10|690.05|682.25|690.09|682.29|690.09|682.29|690.04|682.24|16
1655848100000|2022-06-21 21:48:20|690.08|682.28|690.09|682.29|690.09|682.29|690.05|682.25|12
1655848110000|2022-06-21 21:48:30|690.08|682.28|690.08|682.28|690.09|682.29|690.07|682.27|13
1655848120000|2022-06-21 21:48:40|690.07|682.27|690.18|682.38|690.18|682.38|689.99|682.19|10
1655848130000|2022-06-21 21:48:50|690.1|682.3|690.11|682.31|690.13|682.33|690.05|682.25|15
1655848140000|2022-06-21 21:49:00|690.1|682.3|690.78|682.98|690.78|682.98|690.09|682.29|23
1655848150000|2022-06-21 21:49:10|690.79|682.99|690.64|682.84|690.84|683.04|690.5|682.7|15
1655848160000|2022-06-21 21:49:20|690.63|682.83|690.68|682.88|690.68|682.88|690.55|682.75|8
1655848170000|2022-06-21 21:49:30|690.66|682.86|690.53|682.73|690.66|682.86|690.48|682.68|19
1655848180000|2022-06-21 21:49:40|690.64|682.84|690.37|682.57|690.64|682.84|690.34|682.54|18
1655848190000|2022-06-21 21:49:50|690.36|682.56|690.29|682.49|690.38|682.58|690.29|682.49|20
1655848200000|2022-06-21 21:50:00|690.27|682.47|690.18|682.38|690.31|682.51|690.18|682.38|13
1655848210000|2022-06-21 21:50:10|690.15|682.35|690.17|682.37|690.23|682.43|690.14|682.34|21
1655848220000|2022-06-21 21:50:20|690.16|682.36|690.14|682.34|690.2|682.4|690.13|682.33|13
1655848230000|2022-06-21 21:50:30|690.12|682.32|690.14|682.34|690.15|682.35|690|682.2|22
1655848240000|2022-06-21 21:50:40|690.16|682.36|690.21|682.41|690.21|682.41|690.14|682.34|11
1655848250000|2022-06-21 21:50:50|690.22|682.42|690.58|682.78|690.58|682.78|690.17|682.37|18
1655848260000|2022-06-21 21:51:00|690.57|682.77|690.6|682.8|690.65|682.85|690.51|682.71|19
1655848270000|2022-06-21 21:51:10|690.61|682.81|690.62|682.82|690.64|682.84|690.55|682.75|12
1655848280000|2022-06-21 21:51:20|690.66|682.86|690.76|682.96|690.76|682.96|690.66|682.86|10
1655848290000|2022-06-21 21:51:30|690.78|682.98|690.29|682.49|690.78|682.98|690.27|682.47|15
1655848300000|2022-06-21 21:51:40|690.3|682.5|690.11|682.31|690.3|682.5|690.11|682.31|16
1655848310000|2022-06-21 21:51:50|690.1|682.3|690.17|682.37|690.18|682.38|690.07|682.27|17
1655848320000|2022-06-21 21:52:00|690.16|682.36|690.04|682.24|690.16|682.36|690.04|682.24|17
1655848330000|2022-06-21 21:52:10|690.05|682.25|690.09|682.29|690.11|682.31|690.04|682.24|16
1655848340000|2022-06-21 21:52:20|690.11|682.31|690.11|682.31|690.37|682.57|690.1|682.3|28
1655848350000|2022-06-21 21:52:30|690.08|682.28|690.13|682.33|690.16|682.36|690.08|682.28|21
1655848360000|2022-06-21 21:52:40|690.12|682.32|690.12|682.32|690.16|682.36|690.05|682.25|20
1655848370000|2022-06-21 21:52:50|690.13|682.33|690.1|682.3|690.13|682.33|690.1|682.3|15
1655848380000|2022-06-21 21:53:00|690.08|682.28|690.13|682.33|690.13|682.33|690.07|682.27|6
1655848390000|2022-06-21 21:53:10|690.11|682.31|689.98|682.18|690.11|682.31|689.98|682.18|6
1655848400000|2022-06-21 21:53:20|689.96|682.16|690.03|682.23|690.03|682.23|689.92|682.12|19
1655848410000|2022-06-21 21:53:30|689.96|682.16|689.8|682|689.96|682.16|689.75|681.95|13
1655848420000|2022-06-21 21:53:40|689.78|681.98|689.64|681.84|689.81|682.01|689.61|681.81|13
1655848430000|2022-06-21 21:53:50|689.59|681.79|689.65|681.85|689.65|681.85|689.59|681.79|3
1655848440000|2022-06-21 21:54:00|689.64|681.84|689.63|681.83|689.65|681.85|689.63|681.83|3
1655848450000|2022-06-21 21:54:10|689.64|681.84|689.82|682.02|689.83|682.03|689.64|681.84|7
1655848460000|2022-06-21 21:54:20|689.76|681.96|689.78|681.98|689.84|682.04|689.73|681.93|11
1655848470000|2022-06-21 21:54:30|689.82|682.02|689.93|682.13|689.95|682.15|689.77|681.97|11
1655848480000|2022-06-21 21:54:40|689.96|682.16|689.96|682.16|690.05|682.25|689.87|682.07|12
1655848490000|2022-06-21 21:54:50|689.95|682.15|689.94|682.14|690.08|682.28|689.87|682.07|22
1655848500000|2022-06-21 21:55:00|689.93|682.13|689.67|681.87|689.96|682.16|689.66|681.86|14
1655848510000|2022-06-21 21:55:10|689.63|681.83|689.73|681.93|689.73|681.93|689.63|681.83|6
1655848520000|2022-06-21 21:55:20|689.82|682.02|689.83|682.03|689.85|682.05|689.82|682.02|18
1655848530000|2022-06-21 21:55:30|689.85|682.05|689.74|681.94|689.87|682.07|689.68|681.88|24
1655848540000|2022-06-21 21:55:40|689.71|681.91|689.65|681.85|689.73|681.93|689.65|681.85|4
1655848550000|2022-06-21 21:55:50|689.56|681.76|689.88|682.08|689.88|682.08|689.56|681.76|25
1655848560000|2022-06-21 21:56:00|689.89|682.09|689.88|682.08|689.9|682.1|689.82|682.02|12
1655848570000|2022-06-21 21:56:10|689.87|682.07|690.61|682.81|690.79|682.99|689.81|682.01|24
1655848580000|2022-06-21 21:56:20|690.62|682.82|692.12|684.32|692.12|684.32|690.62|682.82|36
1655848590000|2022-06-21 21:56:30|692.16|684.36|693.13|685.33|693.33|685.53|692.16|684.36|29
1655848600000|2022-06-21 21:56:40|693.12|685.32|693.01|685.21|693.13|685.33|692.32|684.52|33
1655848610000|2022-06-21 21:56:50|692.97|685.17|693.09|685.29|693.43|685.63|692.81|685.01|27
1655848620000|2022-06-21 21:57:00|693.15|685.35|693.61|685.81|693.72|685.92|693.15|685.35|24
1655848630000|2022-06-21 21:57:10|693.62|685.82|693.39|685.59|693.68|685.88|693.37|685.57|13
1655848640000|2022-06-21 21:57:20|693.4|685.6|693.32|685.52|693.48|685.68|693.3|685.5|25
1655848650000|2022-06-21 21:57:30|693.34|685.54|693.52|685.72|693.54|685.74|693.29|685.49|26
1655848660000|2022-06-21 21:57:40|693.53|685.73|693.54|685.74|693.62|685.82|693.4|685.6|17
1655848670000|2022-06-21 21:57:50|693.56|685.76|693.5|685.7|693.58|685.78|693.5|685.7|4
1655848680000|2022-06-21 21:58:00|693.52|685.72|693.45|685.65|693.6|685.8|693.37|685.57|20
1655848690000|2022-06-21 21:58:10|693.46|685.66|693.43|685.63|693.5|685.7|693.4|685.6|14
1655848700000|2022-06-21 21:58:20|693.46|685.66|693.11|685.31|693.48|685.68|693.09|685.29|22
1655848710000|2022-06-21 21:58:30|693.09|685.29|693.59|685.79|693.63|685.83|693.07|685.27|22
1655848720000|2022-06-21 21:58:40|693.54|685.74|692.23|684.43|693.54|685.74|692.23|684.43|30
1655848730000|2022-06-21 21:58:50|692.22|684.42|692.4|684.6|692.71|684.91|692.21|684.41|28
1655848740000|2022-06-21 21:59:00|692.39|684.59|692.43|684.63|692.45|684.65|692.33|684.53|16
1655848750000|2022-06-21 21:59:10|692.41|684.61|692.27|684.47|692.43|684.63|692.27|684.47|12
1655848760000|2022-06-21 21:59:20|692.23|684.43|692.21|684.41|692.3|684.5|692.21|684.41|19
1655848770000|2022-06-21 21:59:30|692.24|684.44|692.37|684.57|692.37|684.57|692.21|684.41|20
1655848780000|2022-06-21 21:59:40|692.38|684.58|692.88|685.08|692.91|685.11|692.38|684.58|26
1655848790000|2022-06-21 21:59:50|692.89|685.09|692.55|684.75|692.93|685.13|692.55|684.75|21
1655848800000|2022-06-21 22:00:00|692.54|684.74|692.92|685.12|693.08|685.28|692.26|684.46|33
1655848810000|2022-06-21 22:00:10|692.88|685.08|692.93|685.13|692.97|685.17|692.59|684.79|32
1655848820000|2022-06-21 22:00:20|692.94|685.14|693.11|685.31|693.11|685.31|692.74|684.94|24
1655848830000|2022-06-21 22:00:30|693.13|685.33|692.94|685.14|693.14|685.34|692.91|685.11|16
1655848840000|2022-06-21 22:00:40|692.96|685.16|692.98|685.18|693.08|685.28|692.94|685.14|9
1655848850000|2022-06-21 22:00:50|692.94|685.14|692.27|684.47|693.06|685.26|692.26|684.46|19
1655848860000|2022-06-21 22:01:00|692.25|684.45|691.23|683.43|692.31|684.51|691.23|683.43|20
1655848870000|2022-06-21 22:01:10|691.25|683.45|691.31|683.51|691.35|683.55|691.11|683.31|20
1655848880000|2022-06-21 22:01:20|691.35|683.55|691.09|683.29|691.35|683.55|690.56|682.76|23
1655848890000|2022-06-21 22:01:30|691.07|683.27|691.08|683.28|691.19|683.39|691.05|683.25|19
1655848900000|2022-06-21 22:01:40|691.12|683.32|690.99|683.19|691.18|683.38|690.99|683.19|14
1655848910000|2022-06-21 22:01:50|691.1|683.3|690.9|683.1|691.17|683.37|690.86|683.06|14
1655848920000|2022-06-21 22:02:00|690.89|683.09|690.37|682.57|690.91|683.11|690.31|682.51|14
1655848930000|2022-06-21 22:02:10|690.36|682.56|690.32|682.52|690.36|682.56|690.29|682.49|12
1655848940000|2022-06-21 22:02:20|690.27|682.47|690.48|682.68|690.49|682.69|690.2|682.4|22
1655848950000|2022-06-21 22:02:30|690.53|682.73|690.74|682.94|691.6|683.8|690.53|682.73|31
1655848960000|2022-06-21 22:02:40|690.82|683.02|690.72|682.92|690.93|683.13|690.71|682.91|17
1655848970000|2022-06-21 22:02:50|690.73|682.93|691.13|683.33|691.64|683.84|690.73|682.93|31
1655848980000|2022-06-21 22:03:00|691.18|683.38|691.24|683.44|691.85|684.05|691.18|683.38|36
1655848990000|2022-06-21 22:03:10|691.22|683.42|691.69|683.89|691.69|683.89|691.22|683.42|18
1655849000000|2022-06-21 22:03:20|691.7|683.9|691.94|684.14|691.94|684.14|691.41|683.61|21
1655849010000|2022-06-21 22:03:30|691.95|684.15|693.3|685.5|693.41|685.61|691.95|684.15|28
1655849020000|2022-06-21 22:03:40|693.29|685.49|693|685.2|693.3|685.5|692.81|685.01|23
1655849030000|2022-06-21 22:03:50|693.01|685.21|692.36|684.56|693.04|685.24|692.26|684.46|22
1655849040000|2022-06-21 22:04:00|692.33|684.53|692.43|684.63|692.57|684.77|692.33|684.53|19
1655849050000|2022-06-21 22:04:10|692.44|684.64|692.3|684.5|692.44|684.64|692.22|684.42|24
1655849060000|2022-06-21 22:04:20|692.28|684.48|692.53|684.73|692.53|684.73|692.08|684.28|25
1655849070000|2022-06-21 22:04:30|692.5|684.7|692.29|684.49|692.51|684.71|692.13|684.33|17
1655849080000|2022-06-21 22:04:40|692.27|684.47|692.27|684.47|692.3|684.5|692.26|684.46|14
1655849090000|2022-06-21 22:04:50|692.28|684.48|692.26|684.46|692.33|684.53|692.23|684.43|25
1655849100000|2022-06-21 22:05:00|692.3|684.5|692.22|684.42|692.3|684.5|692.2|684.4|14
1655849110000|2022-06-21 22:05:10|692.24|684.44|692.78|684.98|692.78|684.98|692.22|684.42|25
1655849120000|2022-06-21 22:05:20|692.79|684.99|692.9|685.1|692.91|685.11|692.79|684.99|19
1655849130000|2022-06-21 22:05:30|692.87|685.07|692.81|685.01|693.03|685.23|692.79|684.99|9
1655849140000|2022-06-21 22:05:40|692.89|685.09|693.37|685.57|693.43|685.63|692.89|685.09|21
1655849150000|2022-06-21 22:05:50|693.38|685.58|693.36|685.56|693.5|685.7|693.14|685.34|24
1655849160000|2022-06-21 22:06:00|693.35|685.55|693.56|685.76|693.57|685.77|693.24|685.44|28
1655849170000|2022-06-21 22:06:10|693.57|685.77|692.98|685.18|693.57|685.77|692.96|685.16|21
1655849180000|2022-06-21 22:06:20|692.94|685.14|693.03|685.23|693.09|685.29|692.83|685.03|15
1655849190000|2022-06-21 22:06:30|693.02|685.22|692.95|685.15|693.09|685.29|692.91|685.11|12
1655849200000|2022-06-21 22:06:40|692.96|685.16|692.99|685.19|693.01|685.21|692.83|685.03|19
1655849210000|2022-06-21 22:06:50|692.96|685.16|692.23|684.43|693.11|685.31|692.23|684.43|19
1655849220000|2022-06-21 22:07:00|692.24|684.44|691.21|683.41|692.4|684.6|691.13|683.33|29
1655849230000|2022-06-21 22:07:10|691.19|683.39|691.22|683.42|691.22|683.42|691.07|683.27|21
1655849240000|2022-06-21 22:07:20|691.11|683.31|690.36|682.56|691.29|683.49|690.35|682.55|32
1655849250000|2022-06-21 22:07:30|690.33|682.53|690.31|682.51|690.36|682.56|690.3|682.5|19
1655849260000|2022-06-21 22:07:40|690.3|682.5|690.3|682.5|690.96|683.16|690.27|682.47|17
1655849270000|2022-06-21 22:07:50|690.29|682.49|690.15|682.35|690.31|682.51|690.14|682.34|17
1655849280000|2022-06-21 22:08:00|690.13|682.33|690.11|682.31|690.14|682.34|690.1|682.3|8
1655849290000|2022-06-21 22:08:10|690.08|682.28|690.15|682.35|690.21|682.41|690.06|682.26|12
1655849300000|2022-06-21 22:08:20|690.11|682.31|690.09|682.29|690.15|682.35|690.07|682.27|10
1655849310000|2022-06-21 22:08:30|690.1|682.3|690.11|682.31|690.13|682.33|690.07|682.27|9
1655849320000|2022-06-21 22:08:40|690.1|682.3|690.17|682.37|690.17|682.37|690.06|682.26|11
1655849330000|2022-06-21 22:08:50|690.16|682.36|690.07|682.27|690.21|682.41|690.07|682.27|12
1655849340000|2022-06-21 22:09:00|690.09|682.29|690.1|682.3|690.11|682.31|690.08|682.28|10
1655849350000|2022-06-21 22:09:10|690.09|682.29|690|682.2|690.12|682.32|690|682.2|13
1655849360000|2022-06-21 22:09:20|690.03|682.23|689.99|682.19|690.06|682.26|689.97|682.17|16
1655849370000|2022-06-21 22:09:30|689.95|682.15|690.04|682.24|690.06|682.26|689.95|682.15|14
1655849380000|2022-06-21 22:09:40|690.03|682.23|690.06|682.26|690.09|682.29|690.03|682.23|9
1655849390000|2022-06-21 22:09:50|690.05|682.25|690.53|682.73|690.82|683.02|690.02|682.22|26
1655849400000|2022-06-21 22:10:00|690.59|682.79|690.34|682.54|690.59|682.79|690.29|682.49|14
1655849410000|2022-06-21 22:10:10|690.36|682.56|690.6|682.8|690.65|682.85|690.26|682.46|11
1655849420000|2022-06-21 22:10:20|690.79|682.99|690.61|682.81|690.95|683.15|690.59|682.79|13
1655849430000|2022-06-21 22:10:30|690.58|682.78|690.55|682.75|690.6|682.8|690.54|682.74|11
1655849440000|2022-06-21 22:10:40|690.5|682.7|690.31|682.51|690.5|682.7|690.25|682.45|20
1655849450000|2022-06-21 22:10:50|690.26|682.46|690.24|682.44|690.28|682.48|690.08|682.28|12
1655849460000|2022-06-21 22:11:00|689.79|681.99|689.17|681.37|689.96|682.16|689.17|681.37|18
1655849470000|2022-06-21 22:11:10|689.08|681.28|687.39|679.59|689.2|681.4|687.34|679.54|33
1655849480000|2022-06-21 22:11:20|687.43|679.63|688.86|681.06|688.88|681.08|687.43|679.63|29
1655849490000|2022-06-21 22:11:30|688.89|681.09|688.49|680.69|688.94|681.14|688.36|680.56|28
1655849500000|2022-06-21 22:11:40|688.5|680.7|688.43|680.63|688.85|681.05|688.37|680.57|21
1655849510000|2022-06-21 22:11:50|688.41|680.61|688.29|680.49|688.79|680.99|688.25|680.45|27
1655849520000|2022-06-21 22:12:00|688.28|680.48|688.3|680.5|688.61|680.81|688.27|680.47|19
1655849530000|2022-06-21 22:12:10|688.29|680.49|688.3|680.5|688.32|680.52|688.25|680.45|16
1655849540000|2022-06-21 22:12:20|688.33|680.53|688.27|680.47|688.33|680.53|688.26|680.46|12
1655849550000|2022-06-21 22:12:30|688.29|680.49|688.31|680.51|688.33|680.53|688.15|680.35|17
1655849560000|2022-06-21 22:12:40|688.33|680.53|687.82|680.02|688.33|680.53|687.82|680.02|17
1655849570000|2022-06-21 22:12:50|687.49|679.69|687.86|680.06|687.86|680.06|687.33|679.53|24
1655849580000|2022-06-21 22:13:00|687.85|680.05|687.34|679.54|687.98|680.18|687.32|679.52|21
1655849590000|2022-06-21 22:13:10|687.35|679.55|687.7|679.9|687.73|679.93|687.33|679.53|17
1655849600000|2022-06-21 22:13:20|687.71|679.91|687.33|679.53|687.78|679.98|687.2|679.4|19
1655849610000|2022-06-21 22:13:30|687.3|679.5|687.34|679.54|687.34|679.54|687.3|679.5|9
1655849620000|2022-06-21 22:13:40|687.33|679.53|687.28|679.48|687.33|679.53|687.28|679.48|7
1655849630000|2022-06-21 22:13:50|687.29|679.49|687.42|679.62|687.43|679.63|687.03|679.23|16
1655849640000|2022-06-21 22:14:00|687.43|679.63|687.24|679.44|687.43|679.63|687.19|679.39|20
1655849650000|2022-06-21 22:14:10|687.33|679.53|687.29|679.49|687.85|680.05|687.25|679.45|11
1655849660000|2022-06-21 22:14:20|687.28|679.48|687.26|679.46|687.36|679.56|687.26|679.46|13
1655849670000|2022-06-21 22:14:30|687.2|679.4|687.36|679.56|687.36|679.56|686.91|679.11|20
1655849680000|2022-06-21 22:14:40|687.39|679.59|687.33|679.53|687.39|679.59|687.33|679.53|8
1655849690000|2022-06-21 22:14:50|687.38|679.58|686.92|679.12|687.38|679.58|686.92|679.12|11
1655849700000|2022-06-21 22:15:00|686.88|679.08|686.34|678.54|687.21|679.41|686.29|678.49|18
1655849710000|2022-06-21 22:15:10|686.33|678.53|687.25|679.45|687.45|679.65|686.3|678.5|28
1655849720000|2022-06-21 22:15:20|687.17|679.37|687.38|679.58|687.38|679.58|687.02|679.22|17
1655849730000|2022-06-21 22:15:30|687.42|679.62|687.53|679.73|687.57|679.77|687.42|679.62|23
1655849740000|2022-06-21 22:15:40|687.54|679.74|687.59|679.79|687.59|679.79|687.53|679.73|7
1655849750000|2022-06-21 22:15:50|687.65|679.85|687.63|679.83|687.69|679.89|687.61|679.81|15
1655849760000|2022-06-21 22:16:00|687.68|679.88|688.04|680.24|688.2|680.4|687.62|679.82|18
1655849770000|2022-06-21 22:16:10|688.08|680.28|688|680.2|688.15|680.35|687.66|679.86|24
1655849780000|2022-06-21 22:16:20|687.99|680.19|687.93|680.13|687.99|680.19|687.68|679.88|26
1655849790000|2022-06-21 22:16:30|687.96|680.16|688.34|680.54|688.34|680.54|687.96|680.16|16
1655849800000|2022-06-21 22:16:40|688.12|680.32|688.6|680.8|688.66|680.86|688.12|680.32|25
1655849810000|2022-06-21 22:16:50|688.63|680.83|688.31|680.51|688.63|680.83|688.27|680.47|24
1655849820000|2022-06-21 22:17:00|688.35|680.55|688.21|680.41|688.35|680.55|688.02|680.22|23
1655849830000|2022-06-21 22:17:10|688.12|680.32|688.28|680.48|688.29|680.49|688.08|680.28|9
1655849840000|2022-06-21 22:17:20|688.14|680.34|688.26|680.46|688.26|680.46|688.1|680.3|15
1655849850000|2022-06-21 22:17:30|688.19|680.39|687.34|679.54|688.29|680.49|687.15|679.35|19
1655849860000|2022-06-21 22:17:40|687.36|679.56|687.46|679.66|687.98|680.18|687.35|679.55|19
1655849870000|2022-06-21 22:17:50|687.45|679.65|687.31|679.51|687.75|679.95|687.26|679.46|22
1655849880000|2022-06-21 22:18:00|687.28|679.48|687.24|679.44|687.31|679.51|687.23|679.43|13
1655849890000|2022-06-21 22:18:10|687.19|679.39|687.92|680.12|688.03|680.23|687.09|679.29|29
1655849900000|2022-06-21 22:18:20|687.9|680.1|688.09|680.29|688.52|680.72|687.89|680.09|25
1655849910000|2022-06-21 22:18:30|688.1|680.3|688.23|680.43|688.36|680.56|688.1|680.3|25
1655849920000|2022-06-21 22:18:40|688.2|680.4|688.82|681.02|688.89|681.09|688.2|680.4|18
1655849930000|2022-06-21 22:18:50|688.81|681.01|688.71|680.91|688.84|681.04|688.48|680.68|20
1655849940000|2022-06-21 22:19:00|688.68|680.88|688.49|680.69|688.99|681.19|688.48|680.68|15
1655849950000|2022-06-21 22:19:10|688.46|680.66|688.49|680.69|688.69|680.89|688.46|680.66|6
1655849960000|2022-06-21 22:19:20|688.47|680.67|688.32|680.52|688.52|680.72|688.32|680.52|22
1655849970000|2022-06-21 22:19:30|688.29|680.49|688.52|680.72|688.83|681.03|688.26|680.46|20
1655849980000|2022-06-21 22:19:40|688.54|680.74|688.38|680.58|689|681.2|688.38|680.58|14
1655849990000|2022-06-21 22:19:50|688.36|680.56|688.5|680.7|688.85|681.05|688.36|680.56|18
1655850000000|2022-06-21 22:20:00|688.51|680.71|688.76|680.96|688.77|680.97|688.43|680.63|21
1655850010000|2022-06-21 22:20:10|688.77|680.97|688.42|680.62|688.77|680.97|688.42|680.62|10
1655850020000|2022-06-21 22:20:20|688.5|680.7|688.12|680.32|688.52|680.72|688.12|680.32|23
1655850030000|2022-06-21 22:20:30|688.14|680.34|687.16|679.36|688.19|680.39|687.09|679.29|20
1655850040000|2022-06-21 22:20:40|687.12|679.32|687.12|679.32|687.57|679.77|687.1|679.3|17
1655850050000|2022-06-21 22:20:50|687.13|679.33|687.32|679.52|687.4|679.6|687.13|679.33|9
1655850060000|2022-06-21 22:21:00|687.29|679.49|687.23|679.43|687.62|679.82|687.19|679.39|31
1655850070000|2022-06-21 22:21:10|687.2|679.4|687.18|679.38|687.61|679.81|687.16|679.36|20
1655850080000|2022-06-21 22:21:20|687.19|679.39|687.81|680.01|687.86|680.06|687.16|679.36|25
1655850090000|2022-06-21 22:21:30|687.83|680.03|687.76|679.96|687.84|680.04|687.73|679.93|10
1655850100000|2022-06-21 22:21:40|687.82|680.02|687.79|679.99|687.82|680.02|687.75|679.95|9
1655850110000|2022-06-21 22:21:50|687.78|679.98|687.73|679.93|687.83|680.03|687.72|679.92|9
1655850120000|2022-06-21 22:22:00|687.72|679.92|687.74|679.94|687.81|680.01|687.71|679.91|17
1655850130000|2022-06-21 22:22:10|687.73|679.93|687.76|679.96|687.82|680.02|687.73|679.93|15
1655850140000|2022-06-21 22:22:20|687.8|680|687.8|680|687.81|680.01|687.8|680|3
1655850150000|2022-06-21 22:22:30|687.79|679.99|687.82|680.02|688.42|680.62|687.75|679.95|24
1655850160000|2022-06-21 22:22:40|687.81|680.01|688.05|680.25|688.05|680.25|687.59|679.79|21
1655850170000|2022-06-21 22:22:50|687.95|680.15|688.05|680.25|688.1|680.3|687.85|680.05|6
1655850180000|2022-06-21 22:23:00|688.06|680.26|688.11|680.31|688.11|680.31|687.98|680.18|10
1655850190000|2022-06-21 22:23:10|687.96|680.16|687.76|679.96|687.98|680.18|687.76|679.96|6
1655850200000|2022-06-21 22:23:20|687.75|679.95|687.67|679.87|687.86|680.06|687.66|679.86|5
1655850210000|2022-06-21 22:23:30|687.66|679.86|687.73|679.93|687.79|679.99|687.66|679.86|8
1655850220000|2022-06-21 22:23:40|687.64|679.84|687.82|680.02|688|680.2|687.64|679.84|9
1655850230000|2022-06-21 22:23:50|687.87|680.07|687.93|680.13|687.93|680.13|687.87|680.07|3
1655850240000|2022-06-21 22:24:00|688.03|680.23|688.2|680.4|688.27|680.47|687.86|680.06|18
1655850250000|2022-06-21 22:24:10|688.22|680.42|688.62|680.82|688.76|680.96|688.22|680.42|24
1655850260000|2022-06-21 22:24:20|688.65|680.85|688.86|681.06|688.86|681.06|688.57|680.77|11
1655850270000|2022-06-21 22:24:30|688.87|681.07|688.65|680.85|688.87|681.07|688.61|680.81|9
1655850280000|2022-06-21 22:24:40|688.68|680.88|688.67|680.87|688.68|680.88|688.64|680.84|11
1655850290000|2022-06-21 22:24:50|688.68|680.88|688.66|680.86|688.68|680.88|688.64|680.84|12
1655850300000|2022-06-21 22:25:00|688.65|680.85|688.58|680.78|688.87|681.07|688.58|680.78|11
1655850310000|2022-06-21 22:25:10|688.57|680.77|688.74|680.94|688.78|680.98|688.55|680.75|14
1655850320000|2022-06-21 22:25:20|688.7|680.9|688.29|680.49|688.74|680.94|688.13|680.33|17
1655850330000|2022-06-21 22:25:30|688.28|680.48|687.42|679.62|688.34|680.54|687.37|679.57|11
1655850340000|2022-06-21 22:25:40|687.34|679.54|688.06|680.26|688.06|680.26|687.34|679.54|13
1655850350000|2022-06-21 22:25:50|688.13|680.33|687.97|680.17|688.13|680.33|687.97|680.17|3
1655850360000|2022-06-21 22:26:00|687.81|680.01|687.91|680.11|688.04|680.24|687.68|679.88|12
1655850370000|2022-06-21 22:26:10|687.9|680.1|687.86|680.06|687.9|680.1|687.78|679.98|6
1655850380000|2022-06-21 22:26:20|687.91|680.11|687.39|679.59|687.91|680.11|687.23|679.43|8
1655850390000|2022-06-21 22:26:30|687.44|679.64|687.85|680.05|687.89|680.09|687.44|679.64|8
1655850400000|2022-06-21 22:26:40|687.89|680.09|687.88|680.08|688.11|680.31|687.88|680.08|6
1655850410000|2022-06-21 22:26:50|687.93|680.13|687.99|680.19|688.04|680.24|687.93|680.13|4
1655850420000|2022-06-21 22:27:00|687.95|680.15|687.42|679.62|688.01|680.21|687.41|679.61|13
1655850430000|2022-06-21 22:27:10|687.41|679.61|687.41|679.61|687.43|679.63|687.26|679.46|17
1655850440000|2022-06-21 22:27:20|687.4|679.6|687.26|679.46|687.41|679.61|687.15|679.35|17
1655850450000|2022-06-21 22:27:30|687.28|679.48|687.37|679.57|687.42|679.62|687.11|679.31|19
1655850460000|2022-06-21 22:27:40|687.38|679.58|687.28|679.48|687.38|679.58|687.07|679.27|23
1655850470000|2022-06-21 22:27:50|687.3|679.5|687.49|679.69|687.49|679.69|687.26|679.46|8
1655850480000|2022-06-21 22:28:00|687.58|679.78|687.84|680.04|687.84|680.04|687.58|679.78|16
1655850490000|2022-06-21 22:28:10|687.87|680.07|688.55|680.75|688.63|680.83|687.75|679.95|22
1655850500000|2022-06-21 22:28:20|688.54|680.74|688.45|680.65|688.59|680.79|688.37|680.57|17
1655850510000|2022-06-21 22:28:30|688.49|680.69|688.46|680.66|688.49|680.69|688.43|680.63|6
1655850520000|2022-06-21 22:28:40|688.32|680.52|687.87|680.07|688.32|680.52|687.77|679.97|21
1655850530000|2022-06-21 22:28:50|687.86|680.06|687.74|679.94|687.89|680.09|687.72|679.92|10
1655850540000|2022-06-21 22:29:00|687.76|679.96|687.84|680.04|687.84|680.04|687.76|679.96|7
1655850550000|2022-06-21 22:29:10|687.95|680.15|687.74|679.94|687.98|680.18|687.72|679.92|17
1655850560000|2022-06-21 22:29:20|687.72|679.92|687.91|680.11|687.91|680.11|687.72|679.92|12
1655850570000|2022-06-21 22:29:30|687.92|680.12|687.52|679.72|688.14|680.34|687.43|679.63|17
1655850580000|2022-06-21 22:29:40|687.48|679.68|687.56|679.76|687.6|679.8|687.4|679.6|10
1655850590000|2022-06-21 22:29:50|687.58|679.78|687.95|680.15|687.96|680.16|687.58|679.78|7
1655850600000|2022-06-21 22:30:00|687.96|680.16|687.21|679.41|687.96|680.16|687.21|679.41|15
1655850610000|2022-06-21 22:30:10|687.2|679.4|687.46|679.66|687.53|679.73|687.13|679.33|28
1655850620000|2022-06-21 22:30:20|687.47|679.67|687.59|679.79|687.61|679.81|687.4|679.6|19
1655850630000|2022-06-21 22:30:30|687.63|679.83|687.77|679.97|687.86|680.06|687.63|679.83|17
1655850640000|2022-06-21 22:30:40|687.83|680.03|687.9|680.1|687.9|680.1|687.81|680.01|10
1655850650000|2022-06-21 22:30:50|687.99|680.19|687.84|680.04|688|680.2|687.84|680.04|7
1655850660000|2022-06-21 22:31:00|687.88|680.08|688.86|681.06|688.88|681.08|687.88|680.08|31
1655850670000|2022-06-21 22:31:10|688.88|681.08|689.02|681.22|689.02|681.22|688.85|681.05|8
1655850680000|2022-06-21 22:31:20|688.98|681.18|688.78|680.98|688.98|681.18|688.78|680.98|9
1655850690000|2022-06-21 22:31:30|688.96|681.16|688.76|680.96|688.97|681.17|688.75|680.95|13
1655850700000|2022-06-21 22:31:40|688.75|680.95|688.8|681|688.8|681|688.75|680.95|10
1655850710000|2022-06-21 22:31:50|688.75|680.95|688.78|680.98|688.8|681|688.75|680.95|8
1655850720000|2022-06-21 22:32:00|688.79|680.99|688.7|680.9|688.84|681.04|688.6|680.8|17
1655850730000|2022-06-21 22:32:10|688.66|680.86|688.58|680.78|688.72|680.92|688.48|680.68|13
1655850740000|2022-06-21 22:32:20|688.87|681.07|688.76|680.96|688.87|681.07|688.67|680.87|12
1655850750000|2022-06-21 22:32:30|688.75|680.95|688.75|680.95|688.75|680.95|688.75|680.95|1
1655850760000|2022-06-21 22:32:40|688.84|681.04|688.74|680.94|689.01|681.21|688.67|680.87|13
1655850770000|2022-06-21 22:32:50|688.7|680.9|688.94|681.14|689.02|681.22|688.7|680.9|11
1655850780000|2022-06-21 22:33:00|688.91|681.11|688.76|680.96|689.06|681.26|688.76|680.96|12
1655850790000|2022-06-21 22:33:10|688.72|680.92|689.13|681.33|689.14|681.34|688.72|680.92|7
1655850800000|2022-06-21 22:33:20|689.2|681.4|688.37|680.57|689.25|681.45|688.29|680.49|23
1655850810000|2022-06-21 22:33:30|688.38|680.58|688.22|680.42|688.38|680.58|688.11|680.31|18
1655850820000|2022-06-21 22:33:40|688.15|680.35|688.17|680.37|688.17|680.37|688.15|680.35|4
1655850830000|2022-06-21 22:33:50|688.18|680.38|688.67|680.87|689.03|681.23|688.18|680.38|22
1655850840000|2022-06-21 22:34:00|688.78|680.98|688.73|680.93|688.91|681.11|688.7|680.9|11
1655850850000|2022-06-21 22:34:10|688.76|680.96|689.1|681.3|689.39|681.59|688.75|680.95|28
1655850860000|2022-06-21 22:34:20|689.11|681.31|689.08|681.28|689.14|681.34|689.05|681.25|14
1655850870000|2022-06-21 22:34:30|689.07|681.27|689.06|681.26|689.07|681.27|689.03|681.23|10
1655850880000|2022-06-21 22:34:40|689.21|681.41|690.24|682.44|690.24|682.44|689.21|681.41|27
1655850890000|2022-06-21 22:34:50|690.36|682.56|690.54|682.74|690.54|682.74|690.29|682.49|22
1655850900000|2022-06-21 22:35:00|690.52|682.72|690.61|682.81|690.65|682.85|690.41|682.61|23
1655850910000|2022-06-21 22:35:10|690.62|682.82|690.78|682.98|690.88|683.08|690.55|682.75|17
1655850920000|2022-06-21 22:35:20|690.79|682.99|691.81|684.01|692.51|684.71|690.79|682.99|26
1655850930000|2022-06-21 22:35:30|691.76|683.96|692.12|684.32|692.38|684.58|691.69|683.89|21
1655850940000|2022-06-21 22:35:40|692.09|684.29|692.04|684.24|692.09|684.29|692.01|684.21|11
1655850950000|2022-06-21 22:35:50|692.07|684.27|691.95|684.15|692.08|684.28|691.95|684.15|8
1655850960000|2022-06-21 22:36:00|691.97|684.17|692.02|684.22|692.02|684.22|691.97|684.17|11
1655850970000|2022-06-21 22:36:10|692|684.2|692.1|684.3|692.1|684.3|691.99|684.19|5
1655850980000|2022-06-21 22:36:20|692.11|684.31|692.52|684.72|692.52|684.72|692.01|684.21|21
1655850990000|2022-06-21 22:36:30|692.5|684.7|691.84|684.04|692.53|684.73|691.84|684.04|21
1655851000000|2022-06-21 22:36:40|691.83|684.03|691.68|683.88|691.83|684.03|691.64|683.84|7
1655851010000|2022-06-21 22:36:50|691.7|683.9|691.37|683.57|691.86|684.06|691.37|683.57|12
1655851020000|2022-06-21 22:37:00|691.39|683.59|691.7|683.9|691.78|683.98|691.31|683.51|15
1655851030000|2022-06-21 22:37:10|691.68|683.88|691.62|683.82|691.68|683.88|691.58|683.78|5
1655851040000|2022-06-21 22:37:20|691.61|683.81|691.55|683.75|691.76|683.96|691.45|683.65|16
1655851050000|2022-06-21 22:37:30|691.45|683.65|691.45|683.65|691.47|683.67|691.41|683.61|12
1655851060000|2022-06-21 22:37:40|691.43|683.63|691.45|683.65|691.65|683.85|691.43|683.63|16
1655851070000|2022-06-21 22:37:50|691.46|683.66|691.47|683.67|691.52|683.72|691.41|683.61|20
1655851080000|2022-06-21 22:38:00|691.48|683.68|691.56|683.76|691.56|683.76|691.48|683.68|9
1655851090000|2022-06-21 22:38:10|691.53|683.73|691.53|683.73|691.53|683.73|691.47|683.67|10
1655851100000|2022-06-21 22:38:20|691.54|683.74|691.84|684.04|691.84|684.04|691.51|683.71|25
1655851110000|2022-06-21 22:38:30|691.82|684.02|691.77|683.97|691.95|684.15|691.73|683.93|15
1655851120000|2022-06-21 22:38:40|691.78|683.98|691.75|683.95|691.89|684.09|691.75|683.95|13
1655851130000|2022-06-21 22:38:50|691.84|684.04|691.95|684.15|691.95|684.15|691.74|683.94|30
1655851140000|2022-06-21 22:39:00|691.92|684.12|692.03|684.23|692.29|684.49|691.92|684.12|17
1655851150000|2022-06-21 22:39:10|692.09|684.29|692.02|684.22|692.09|684.29|692.02|684.22|11
1655851160000|2022-06-21 22:39:20|691.99|684.19|692.01|684.21|692.05|684.25|691.98|684.18|13
1655851170000|2022-06-21 22:39:30|692.07|684.27|691.55|683.75|692.13|684.33|691.55|683.75|26
1655851180000|2022-06-21 22:39:40|691.54|683.74|691.47|683.67|692.25|684.45|691.43|683.63|30
1655851190000|2022-06-21 22:39:50|691.46|683.66|692.06|684.26|692.12|684.32|691.26|683.46|30
1655851200000|2022-06-21 22:40:00|691.77|683.97|691.41|683.61|691.85|684.05|691.33|683.53|18
1655851210000|2022-06-21 22:40:10|691.43|683.63|691.88|684.08|691.96|684.16|691.39|683.59|21
1655851220000|2022-06-21 22:40:20|691.93|684.13|691.88|684.08|692.02|684.22|691.84|684.04|25
1655851230000|2022-06-21 22:40:30|691.89|684.09|691.98|684.18|692.13|684.33|691.89|684.09|26
1655851240000|2022-06-21 22:40:40|692|684.2|692.03|684.23|692.09|684.29|691.99|684.19|20
1655851250000|2022-06-21 22:40:50|692.04|684.24|692.03|684.23|692.06|684.26|691.93|684.13|24
1655851260000|2022-06-21 22:41:00|692.01|684.21|691.99|684.19|692.1|684.3|691.95|684.15|22
1655851270000|2022-06-21 22:41:10|691.96|684.16|691.92|684.12|691.99|684.19|691.92|684.12|15
1655851280000|2022-06-21 22:41:20|691.94|684.14|692.05|684.25|692.05|684.25|691.92|684.12|17
1655851290000|2022-06-21 22:41:30|692.03|684.23|692.05|684.25|692.1|684.3|692.02|684.22|13
1655851300000|2022-06-21 22:41:40|692.06|684.26|692.06|684.26|692.11|684.31|692.06|684.26|17
1655851310000|2022-06-21 22:41:50|692.07|684.27|692.08|684.28|692.11|684.31|692.07|684.27|13
1655851320000|2022-06-21 22:42:00|692.07|684.27|692.09|684.29|692.12|684.32|692.07|684.27|15
1655851330000|2022-06-21 22:42:10|692.11|684.31|692.1|684.3|692.13|684.33|692.09|684.29|10
1655851340000|2022-06-21 22:42:20|692.12|684.32|692.13|684.33|692.14|684.34|692.1|684.3|10
1655851350000|2022-06-21 22:42:30|692.11|684.31|692.74|684.94|692.74|684.94|692.11|684.31|23
1655851360000|2022-06-21 22:42:40|692.77|684.97|692.91|685.11|692.91|685.11|692.74|684.94|5
1655851370000|2022-06-21 22:42:50|692.83|685.03|692.55|684.75|692.83|685.03|692.47|684.67|17
1655851380000|2022-06-21 22:43:00|692.52|684.72|692.89|685.09|692.89|685.09|692.49|684.69|13
1655851390000|2022-06-21 22:43:10|692.86|685.06|692.75|684.95|692.88|685.08|692.63|684.83|18
1655851400000|2022-06-21 22:43:20|692.76|684.96|692.69|684.89|692.76|684.96|692.66|684.86|14
1655851410000|2022-06-21 22:43:30|692.71|684.91|692.75|684.95|692.83|685.03|692.68|684.88|20
1655851420000|2022-06-21 22:43:40|692.74|684.94|693.92|686.12|693.92|686.12|692.74|684.94|21
1655851430000|2022-06-21 22:43:50|693.94|686.14|694.41|686.61|694.44|686.64|693.94|686.14|23
1655851440000|2022-06-21 22:44:00|694.42|686.62|694.39|686.59|694.58|686.78|694.18|686.38|18
1655851450000|2022-06-21 22:44:10|694.4|686.6|694.17|686.37|694.4|686.6|693.78|685.98|24
1655851460000|2022-06-21 22:44:20|694.2|686.4|694.42|686.62|694.42|686.62|694.02|686.22|22
1655851470000|2022-06-21 22:44:30|694.44|686.64|694.11|686.31|694.51|686.71|694.11|686.31|15
1655851480000|2022-06-21 22:44:40|694.09|686.29|693.98|686.18|694.19|686.39|693.88|686.08|15
1655851490000|2022-06-21 22:44:50|693.94|686.14|694.07|686.27|694.11|686.31|693.9|686.1|13
1655851500000|2022-06-21 22:45:00|694.08|686.28|694.28|686.48|694.34|686.54|693.93|686.13|19
1655851510000|2022-06-21 22:45:10|694.49|686.69|694.81|687.01|694.81|687.01|694.39|686.59|14
1655851520000|2022-06-21 22:45:20|694.83|687.03|695.53|687.73|695.57|687.77|694.61|686.81|21
1655851530000|2022-06-21 22:45:30|695.6|687.8|695.64|687.84|695.73|687.93|695.46|687.66|13
1655851540000|2022-06-21 22:45:40|695.65|687.85|695.67|687.87|695.68|687.88|695.58|687.78|14
1655851550000|2022-06-21 22:45:50|695.65|687.85|695.16|687.36|695.65|687.85|695.16|687.36|10
1655851560000|2022-06-21 22:46:00|695.17|687.37|694.24|686.44|695.19|687.39|694.22|686.42|28
1655851570000|2022-06-21 22:46:10|694.21|686.41|694.16|686.36|694.21|686.41|693.94|686.14|24
1655851580000|2022-06-21 22:46:20|694.15|686.35|693.12|685.32|694.15|686.35|693.12|685.32|30
1655851590000|2022-06-21 22:46:30|693.08|685.28|692.93|685.13|693.26|685.46|692.87|685.07|26
1655851600000|2022-06-21 22:46:40|692.92|685.12|693.05|685.25|693.31|685.51|692.91|685.11|28
1655851610000|2022-06-21 22:46:50|693.07|685.27|693.67|685.87|693.92|686.12|693.07|685.27|30
1655851620000|2022-06-21 22:47:00|693.68|685.88|693.14|685.34|693.68|685.88|693.1|685.3|24
1655851630000|2022-06-21 22:47:10|693.18|685.38|693.13|685.33|693.29|685.49|692.85|685.05|22
1655851640000|2022-06-21 22:47:20|693.14|685.34|693.01|685.21|693.19|685.39|693.01|685.21|23
1655851650000|2022-06-21 22:47:30|692.98|685.18|692.71|684.91|693.14|685.34|692.71|684.91|24
1655851660000|2022-06-21 22:47:40|692.51|684.71|692.6|684.8|692.6|684.8|692.29|684.49|28
1655851670000|2022-06-21 22:47:50|692.61|684.81|692.97|685.17|692.99|685.19|692.55|684.75|23
1655851680000|2022-06-21 22:48:00|692.98|685.18|692.5|684.7|693.01|685.21|692.31|684.51|26
1655851690000|2022-06-21 22:48:10|692.51|684.71|692.52|684.72|692.58|684.78|692.47|684.67|23
1655851700000|2022-06-21 22:48:20|692.53|684.73|692.6|684.8|692.7|684.9|692.29|684.49|23
1655851710000|2022-06-21 22:48:30|692.54|684.74|692.71|684.91|692.71|684.91|692.53|684.73|21
1655851720000|2022-06-21 22:48:40|692.72|684.92|692.66|684.86|692.72|684.92|692.62|684.82|21
1655851730000|2022-06-21 22:48:50|692.69|684.89|692.75|684.95|692.84|685.04|692.64|684.84|20
1655851740000|2022-06-21 22:49:00|692.76|684.96|692.52|684.72|692.91|685.11|692.52|684.72|18
1655851750000|2022-06-21 22:49:10|692.53|684.73|692.24|684.44|692.75|684.95|692.24|684.44|24
1655851760000|2022-06-21 22:49:20|692.22|684.42|692.24|684.44|692.25|684.45|692.22|684.42|4
1655851770000|2022-06-21 22:49:30|692.25|684.45|692.35|684.55|692.65|684.85|692.24|684.44|18
1655851780000|2022-06-21 22:49:40|692.4|684.6|692.68|684.88|692.7|684.9|692.34|684.54|17
1655851790000|2022-06-21 22:49:50|692.69|684.89|692.9|685.1|692.93|685.13|692.61|684.81|23
1655851800000|2022-06-21 22:50:00|692.88|685.08|692.96|685.16|693.09|685.29|692.79|684.99|23
1655851810000|2022-06-21 22:50:10|692.95|685.15|692.87|685.07|692.96|685.16|692.83|685.03|24
1655851820000|2022-06-21 22:50:20|692.88|685.08|692.81|685.01|692.89|685.09|692.76|684.96|21
1655851830000|2022-06-21 22:50:30|692.8|685|692.81|685.01|693|685.2|692.75|684.95|23
1655851840000|2022-06-21 22:50:40|692.82|685.02|692.82|685.02|692.87|685.07|692.75|684.95|16
1655851850000|2022-06-21 22:50:50|692.83|685.03|692.94|685.14|693|685.2|692.83|685.03|10
1655851860000|2022-06-21 22:51:00|692.93|685.13|692.86|685.06|693.07|685.27|692.84|685.04|23
1655851870000|2022-06-21 22:51:10|692.88|685.08|693.46|685.66|693.46|685.66|692.88|685.08|20
1655851880000|2022-06-21 22:51:20|693.43|685.63|693.94|686.14|693.95|686.15|693.43|685.63|25
1655851890000|2022-06-21 22:51:30|693.97|686.17|694.01|686.21|694.14|686.34|693.91|686.11|25
1655851900000|2022-06-21 22:51:40|694|686.2|695.94|688.14|695.94|688.14|693.95|686.15|30
1655851910000|2022-06-21 22:51:50|695.88|688.08|695.3|687.5|696.09|688.29|695.3|687.5|30
1655851920000|2022-06-21 22:52:00|695.31|687.51|694.69|686.89|695.31|687.51|694.63|686.83|25
1655851930000|2022-06-21 22:52:10|694.68|686.88|694.85|687.05|694.85|687.05|694.65|686.85|12
1655851940000|2022-06-21 22:52:20|694.88|687.08|694.66|686.86|694.88|687.08|694.63|686.83|6
1655851950000|2022-06-21 22:52:30|694.68|686.88|694.67|686.87|694.69|686.89|694.66|686.86|7
1655851960000|2022-06-21 22:52:40|694.68|686.88|694.26|686.46|694.68|686.88|694.26|686.46|23
1655851970000|2022-06-21 22:52:50|694.25|686.45|694.6|686.8|694.6|686.8|694.25|686.45|27
1655851980000|2022-06-21 22:53:00|694.54|686.74|694.22|686.42|694.82|687.02|694.22|686.42|27
1655851990000|2022-06-21 22:53:10|694.18|686.38|694.23|686.43|694.33|686.53|694.17|686.37|23
1655852000000|2022-06-21 22:53:20|694.18|686.38|693.97|686.17|694.35|686.55|693.97|686.17|30
1655852010000|2022-06-21 22:53:30|693.98|686.18|694.21|686.41|694.22|686.42|693.97|686.17|19
1655852020000|2022-06-21 22:53:40|694.2|686.4|694.54|686.74|694.58|686.78|694.14|686.34|23
1655852030000|2022-06-21 22:53:50|694.53|686.73|694.3|686.5|694.72|686.92|694.3|686.5|23
1655852040000|2022-06-21 22:54:00|694.28|686.48|694.34|686.54|694.38|686.58|694.24|686.44|30
1655852050000|2022-06-21 22:54:10|694.3|686.5|694.37|686.57|694.6|686.8|694.2|686.4|26
1655852060000|2022-06-21 22:54:20|694.39|686.59|694.69|686.89|694.78|686.98|694.31|686.51|25
1655852070000|2022-06-21 22:54:30|694.36|686.56|694.74|686.94|694.84|687.04|694.3|686.5|29
1655852080000|2022-06-21 22:54:40|694.73|686.93|694.76|686.96|694.8|687|694.6|686.8|18
1655852090000|2022-06-21 22:54:50|694.79|686.99|694.42|686.62|694.84|687.04|694.42|686.62|20
1655852100000|2022-06-21 22:55:00|694.35|686.55|694.8|687|694.85|687.05|694.32|686.52|26
1655852110000|2022-06-21 22:55:10|694.73|686.93|696.22|688.42|696.26|688.46|694.73|686.93|34
1655852120000|2022-06-21 22:55:20|696.12|688.32|696.41|688.61|696.62|688.82|696.08|688.28|25
1655852130000|2022-06-21 22:55:30|696.3|688.5|696.29|688.49|696.35|688.55|696.03|688.23|32
1655852140000|2022-06-21 22:55:40|696.27|688.47|696.07|688.27|696.31|688.51|695.84|688.04|25
1655852150000|2022-06-21 22:55:50|696.05|688.25|697.54|689.74|697.6|689.8|696.05|688.25|30
1655852160000|2022-06-21 22:56:00|697.56|689.76|697.75|689.95|697.97|690.17|697.55|689.75|31
1655852170000|2022-06-21 22:56:10|697.72|689.92|697.57|689.77|697.89|690.09|697.56|689.76|33
1655852180000|2022-06-21 22:56:20|697.59|689.79|698.02|690.22|698.1|690.3|697.32|689.52|29
1655852190000|2022-06-21 22:56:30|698.05|690.25|698.25|690.45|698.39|690.59|698.01|690.21|26
1655852200000|2022-06-21 22:56:40|698.07|690.27|698.27|690.47|698.32|690.52|698.07|690.27|24
1655852210000|2022-06-21 22:56:50|698.26|690.46|698.29|690.49|698.38|690.58|698.08|690.28|25
1655852220000|2022-06-21 22:57:00|698.3|690.5|698.09|690.29|698.3|690.5|698.05|690.25|29
1655852230000|2022-06-21 22:57:10|698.04|690.24|697.98|690.18|698.08|690.28|697.96|690.16|21
1655852240000|2022-06-21 22:57:20|697.96|690.16|697.9|690.1|697.96|690.16|697.78|689.98|16
1655852250000|2022-06-21 22:57:30|697.97|690.17|698.09|690.29|698.2|690.4|697.97|690.17|24
1655852260000|2022-06-21 22:57:40|698.08|690.28|698.09|690.29|698.22|690.42|698.08|690.28|22
1655852270000|2022-06-21 22:57:50|698.08|690.28|698.29|690.49|698.3|690.5|698.01|690.21|26
1655852280000|2022-06-21 22:58:00|698.2|690.4|698.19|690.39|698.27|690.47|698.16|690.36|19
1655852290000|2022-06-21 22:58:10|698.18|690.38|698.27|690.47|698.28|690.48|698.15|690.35|20
1655852300000|2022-06-21 22:58:20|698.24|690.44|698.23|690.43|698.46|690.66|698.21|690.41|17
1655852310000|2022-06-21 22:58:30|698.24|690.44|698.34|690.54|698.34|690.54|698.23|690.43|11
1655852320000|2022-06-21 22:58:40|698.52|690.72|699.18|691.38|699.42|691.62|698.52|690.72|31
1655852330000|2022-06-21 22:58:50|699.29|691.49|699.18|691.38|699.33|691.53|699.06|691.26|27
1655852340000|2022-06-21 22:59:00|699.16|691.36|699.22|691.42|699.38|691.58|699.08|691.28|25
1655852350000|2022-06-21 22:59:10|699.19|691.39|700.23|692.43|700.23|692.43|699.19|691.39|30
1655852360000|2022-06-21 22:59:20|700.24|692.44|700.26|692.46|700.43|692.63|700.05|692.25|31
1655852370000|2022-06-21 22:59:30|700.3|692.5|700.2|692.4|700.33|692.53|700.18|692.38|21
1655852380000|2022-06-21 22:59:40|700.21|692.41|700.08|692.28|700.25|692.45|700.05|692.25|23
1655852390000|2022-06-21 22:59:50|700.05|692.25|700.13|692.33|700.23|692.43|699.99|692.19|30
1655852400000|2022-06-21 23:00:00|700.1|692.3|699.22|691.42|700.13|692.33|699.17|691.37|29
1655852410000|2022-06-21 23:00:10|699.25|691.45|699.01|691.21|699.26|691.46|698.95|691.15|26
1655852420000|2022-06-21 23:00:20|699.05|691.25|699.42|691.62|699.48|691.68|699.05|691.25|21
1655852430000|2022-06-21 23:00:30|699.4|691.6|699.39|691.59|699.42|691.62|699.35|691.55|11
1655852440000|2022-06-21 23:00:40|699.42|691.62|699.39|691.59|699.42|691.62|699.3|691.5|10
1655852450000|2022-06-21 23:00:50|699.41|691.61|699.53|691.73|699.65|691.85|699.29|691.49|17
1655852460000|2022-06-21 23:01:00|699.54|691.74|699.19|691.39|699.65|691.85|699.19|691.39|28
1655852470000|2022-06-21 23:01:10|699.11|691.31|699.3|691.5|699.3|691.5|699.09|691.29|24
1655852480000|2022-06-21 23:01:20|699.29|691.49|699.12|691.32|699.3|691.5|698.74|690.94|30
1655852490000|2022-06-21 23:01:30|698.82|691.02|698.43|690.63|698.95|691.15|698.43|690.63|14
1655852500000|2022-06-21 23:01:40|698.41|690.61|698.4|690.6|698.52|690.72|698.35|690.55|11
1655852510000|2022-06-21 23:01:50|698.42|690.62|698.36|690.56|698.46|690.66|698.35|690.55|14
1655852520000|2022-06-21 23:02:00|698.33|690.53|698.25|690.45|698.35|690.55|698.25|690.45|13
1655852530000|2022-06-21 23:02:10|698.22|690.42|698.28|690.48|698.4|690.6|698.14|690.34|28
1655852540000|2022-06-21 23:02:20|698.38|690.58|698.31|690.51|698.38|690.58|698.28|690.48|9
1655852550000|2022-06-21 23:02:30|698.33|690.53|698.5|690.7|698.51|690.71|698.15|690.35|27
1655852560000|2022-06-21 23:02:40|698.98|691.18|698.32|690.52|698.98|691.18|698.32|690.52|18
1655852570000|2022-06-21 23:02:50|698.31|690.51|698.27|690.47|698.37|690.57|698.18|690.38|14
1655852580000|2022-06-21 23:03:00|698.28|690.48|698.06|690.26|698.28|690.48|698.03|690.23|8
1655852590000|2022-06-21 23:03:10|698.05|690.25|698.06|690.26|698.07|690.27|698.01|690.21|16
1655852600000|2022-06-21 23:03:20|698.03|690.23|697.89|690.09|698.07|690.27|697.57|689.77|20
1655852610000|2022-06-21 23:03:30|697.98|690.18|697.9|690.1|698.03|690.23|697.89|690.09|16
1655852620000|2022-06-21 23:03:40|697.94|690.14|698.19|690.39|698.29|690.49|697.94|690.14|21
1655852630000|2022-06-21 23:03:50|698.21|690.41|698.17|690.37|698.27|690.47|698.17|690.37|13
1655852640000|2022-06-21 23:04:00|698.18|690.38|697.78|689.98|698.23|690.43|697.69|689.89|15
1655852650000|2022-06-21 23:04:10|697.83|690.03|697.65|689.85|698.09|690.29|697.65|689.85|27
1655852660000|2022-06-21 23:04:20|697.73|689.93|697.36|689.56|697.89|690.09|697.36|689.56|20
1655852670000|2022-06-21 23:04:30|697.35|689.55|697.4|689.6|697.44|689.64|697.32|689.52|13
1655852680000|2022-06-21 23:04:40|697.41|689.61|697.32|689.52|697.41|689.61|697.32|689.52|8
1655852690000|2022-06-21 23:04:50|697.35|689.55|697.36|689.56|697.39|689.59|697.27|689.47|20
1655852700000|2022-06-21 23:05:00|697.38|689.58|697.39|689.59|697.42|689.62|697.36|689.56|22
1655852710000|2022-06-21 23:05:10|697.37|689.57|697.32|689.52|697.38|689.58|697.32|689.52|15
1655852720000|2022-06-21 23:05:20|697.3|689.5|696.74|688.94|697.33|689.53|696.74|688.94|11
1655852730000|2022-06-21 23:05:30|696.79|688.99|697.29|689.49|697.29|689.49|696.79|688.99|6
1655852740000|2022-06-21 23:05:40|697.28|689.48|696.79|688.99|697.28|689.48|696.73|688.93|13
1655852750000|2022-06-21 23:05:50|696.77|688.97|697.34|689.54|697.39|689.59|696.6|688.8|14
1655852760000|2022-06-21 23:06:00|697.22|689.42|697.15|689.35|697.26|689.46|697.11|689.31|19
1655852770000|2022-06-21 23:06:10|697.18|689.38|697.09|689.29|697.22|689.42|697.07|689.27|20
1655852780000|2022-06-21 23:06:20|697.07|689.27|697.02|689.22|697.15|689.35|696.94|689.14|18
1655852790000|2022-06-21 23:06:30|697.03|689.23|697.08|689.28|697.12|689.32|696.92|689.12|18
1655852800000|2022-06-21 23:06:40|697.06|689.26|697.07|689.27|697.07|689.27|697.01|689.21|14
1655852810000|2022-06-21 23:06:50|697.08|689.28|697.08|689.28|697.09|689.29|697.04|689.24|13
1655852820000|2022-06-21 23:07:00|697.09|689.29|697.1|689.3|697.12|689.32|696.9|689.1|19
1655852830000|2022-06-21 23:07:10|697|689.2|696.87|689.07|697.03|689.23|696.85|689.05|13
1655852840000|2022-06-21 23:07:20|696.95|689.15|696.8|689|696.95|689.15|696.79|688.99|14
1655852850000|2022-06-21 23:07:30|696.79|688.99|696.88|689.08|696.94|689.14|696.79|688.99|11
1655852860000|2022-06-21 23:07:40|696.93|689.13|697.87|690.07|697.87|690.07|696.93|689.13|30
1655852870000|2022-06-21 23:07:50|697.88|690.08|697.32|689.52|697.88|690.08|697.32|689.52|26
1655852880000|2022-06-21 23:08:00|697.33|689.53|696.95|689.15|697.44|689.64|696.95|689.15|21
1655852890000|2022-06-21 23:08:10|696.96|689.16|697.05|689.25|697.18|689.38|696.94|689.14|23
1655852900000|2022-06-21 23:08:20|697.09|689.29|697.13|689.33|697.14|689.34|697.06|689.26|13
1655852910000|2022-06-21 23:08:30|697.06|689.26|696.93|689.13|697.12|689.32|696.86|689.06|19
1655852920000|2022-06-21 23:08:40|696.98|689.18|697.09|689.29|697.33|689.53|696.96|689.16|25
1655852930000|2022-06-21 23:08:50|697.27|689.47|697.09|689.29|697.31|689.51|697.01|689.21|23
1655852940000|2022-06-21 23:09:00|697.27|689.47|697.26|689.46|697.28|689.48|697.02|689.22|22
1655852950000|2022-06-21 23:09:10|697.22|689.42|697.19|689.39|697.32|689.52|696.93|689.13|23
1655852960000|2022-06-21 23:09:20|697.17|689.37|697.19|689.39|697.35|689.55|696.97|689.17|25
1655852970000|2022-06-21 23:09:30|697.17|689.37|697.15|689.35|697.3|689.5|696.99|689.19|22
1655852980000|2022-06-21 23:09:40|697.16|689.36|697.29|689.49|697.3|689.5|697.13|689.33|27
1655852990000|2022-06-21 23:09:50|697.28|689.48|697.24|689.44|697.31|689.51|697.05|689.25|20
1655853000000|2022-06-21 23:10:00|697.23|689.43|696.44|688.64|697.29|689.49|696.44|688.64|25
1655853010000|2022-06-21 23:10:10|696.46|688.66|696.35|688.55|696.53|688.73|696.35|688.55|14
1655853020000|2022-06-21 23:10:20|696.34|688.54|696.26|688.46|696.39|688.59|696.25|688.45|9
1655853030000|2022-06-21 23:10:30|696.31|688.51|696.19|688.39|696.31|688.51|696.19|688.39|5
1655853040000|2022-06-21 23:10:40|696.23|688.43|696.35|688.55|696.35|688.55|696.15|688.35|9
1655853050000|2022-06-21 23:10:50|696.33|688.53|696.24|688.44|696.43|688.63|696.14|688.34|23
1655853060000|2022-06-21 23:11:00|696.23|688.43|695.89|688.09|696.4|688.6|695.88|688.08|19
1655853070000|2022-06-21 23:11:10|695.88|688.08|696.93|689.13|696.93|689.13|695.88|688.08|25
1655853080000|2022-06-21 23:11:20|696.75|688.95|696.4|688.6|696.83|689.03|696.37|688.57|19
1655853090000|2022-06-21 23:11:30|696.41|688.61|696.32|688.52|696.46|688.66|696.3|688.5|18
1655853100000|2022-06-21 23:11:40|696.34|688.54|696.94|689.14|696.98|689.18|696.32|688.52|21
1655853110000|2022-06-21 23:11:50|696.93|689.13|696.98|689.18|697.04|689.24|696.87|689.07|17
1655853120000|2022-06-21 23:12:00|696.97|689.17|696.92|689.12|696.97|689.17|696.73|688.93|22
1655853130000|2022-06-21 23:12:10|696.9|689.1|696.98|689.18|696.98|689.18|696.78|688.98|21
1655853140000|2022-06-21 23:12:20|697.03|689.23|696.75|688.95|697.15|689.35|696.74|688.94|20
1655853150000|2022-06-21 23:12:30|697.07|689.27|696.92|689.12|697.23|689.43|696.8|689|25
1655853160000|2022-06-21 23:12:40|696.96|689.16|696.91|689.11|697.13|689.33|696.78|688.98|26
1655853170000|2022-06-21 23:12:50|696.81|689.01|696.86|689.06|697.23|689.43|696.81|689.01|23
1655853180000|2022-06-21 23:13:00|697.16|689.36|696.87|689.07|697.16|689.36|696.74|688.94|23
1655853190000|2022-06-21 23:13:10|696.88|689.08|697.16|689.36|697.16|689.36|696.82|689.02|16
1655853200000|2022-06-21 23:13:20|697.14|689.34|696.98|689.18|697.14|689.34|696.8|689|21
1655853210000|2022-06-21 23:13:30|696.99|689.19|696.87|689.07|697.06|689.26|696.72|688.92|24
1655853220000|2022-06-21 23:13:40|696.8|689|697.08|689.28|697.17|689.37|696.8|689|23
1655853230000|2022-06-21 23:13:50|697.07|689.27|696.92|689.12|697.15|689.35|696.88|689.08|17
1655853240000|2022-06-21 23:14:00|696.94|689.14|696.99|689.19|696.99|689.19|696.84|689.04|19
1655853250000|2022-06-21 23:14:10|696.97|689.17|697.03|689.23|697.08|689.28|696.93|689.13|18
1655853260000|2022-06-21 23:14:20|697.09|689.29|696.88|689.08|697.1|689.3|696.64|688.84|17
1655853270000|2022-06-21 23:14:30|696.93|689.13|696.84|689.04|697.06|689.26|696.81|689.01|16
1655853280000|2022-06-21 23:14:40|696.85|689.05|696.98|689.18|697.16|689.36|696.84|689.04|23
1655853290000|2022-06-21 23:14:50|696.97|689.17|697|689.2|697.11|689.31|696.92|689.12|25
1655853300000|2022-06-21 23:15:00|697.01|689.21|697.16|689.36|697.16|689.36|696.97|689.17|20
1655853310000|2022-06-21 23:15:10|697.15|689.35|696.4|688.6|697.15|689.35|696.37|688.57|25
1655853320000|2022-06-21 23:15:20|696.38|688.58|696.33|688.53|696.38|688.58|696.24|688.44|18
1655853330000|2022-06-21 23:15:30|696.45|688.65|696.3|688.5|696.75|688.95|696.3|688.5|25
1655853340000|2022-06-21 23:15:40|696.17|688.37|696.21|688.41|696.24|688.44|696.09|688.29|15
1655853350000|2022-06-21 23:15:50|696.19|688.39|696.16|688.36|696.21|688.41|696.04|688.24|17
1655853360000|2022-06-21 23:16:00|696.25|688.45|696.33|688.53|696.33|688.53|696.12|688.32|18
1655853370000|2022-06-21 23:16:10|696.29|688.49|695.98|688.18|696.29|688.49|695.98|688.18|21
1655853380000|2022-06-21 23:16:20|696.2|688.4|696.13|688.33|696.4|688.6|696.11|688.31|17
1655853390000|2022-06-21 23:16:30|696.14|688.34|696.48|688.68|696.5|688.7|695.92|688.12|19
1655853400000|2022-06-21 23:16:40|696.49|688.69|696.68|688.88|697.2|689.4|696.49|688.69|23
1655853410000|2022-06-21 23:16:50|696.73|688.93|699.19|691.39|699.19|691.39|696.7|688.9|33
1655853420000|2022-06-21 23:17:00|699.22|691.42|699.24|691.44|700.21|692.41|699.22|691.42|36
1655853430000|2022-06-21 23:17:10|699.22|691.42|698.37|690.57|699.28|691.48|698.3|690.5|27
1655853440000|2022-06-21 23:17:20|698.38|690.58|698.09|690.29|698.78|690.98|698.06|690.26|31
1655853450000|2022-06-21 23:17:30|698.07|690.27|698.04|690.24|698.2|690.4|697.92|690.12|21
1655853460000|2022-06-21 23:17:40|698.03|690.23|698.19|690.39|698.2|690.4|697.98|690.18|23
1655853470000|2022-06-21 23:17:50|698.18|690.38|697.68|689.88|698.25|690.45|697.66|689.86|23
1655853480000|2022-06-21 23:18:00|697.64|689.84|696.96|689.16|697.64|689.84|696.88|689.08|22
1655853490000|2022-06-21 23:18:10|696.95|689.15|697.05|689.25|697.25|689.45|696.93|689.13|16
1655853500000|2022-06-21 23:18:20|697.02|689.22|696.91|689.11|697.27|689.47|696.91|689.11|22
1655853510000|2022-06-21 23:18:30|696.92|689.12|696.93|689.13|697.09|689.29|696.73|688.93|17
1655853520000|2022-06-21 23:18:40|696.92|689.12|696.3|688.5|696.95|689.15|696.23|688.43|28
1655853530000|2022-06-21 23:18:50|696.31|688.51|696.33|688.53|696.52|688.72|696.31|688.51|15
1655853540000|2022-06-21 23:19:00|696.3|688.5|696.15|688.35|696.3|688.5|696.06|688.26|23
1655853550000|2022-06-21 23:19:10|696.27|688.47|696.21|688.41|696.28|688.48|695.95|688.15|21
1655853560000|2022-06-21 23:19:20|696|688.2|696.33|688.53|696.33|688.53|696|688.2|20
1655853570000|2022-06-21 23:19:30|696.38|688.58|696.32|688.52|696.38|688.58|695.88|688.08|17
1655853580000|2022-06-21 23:19:40|696.33|688.53|696.79|688.99|696.86|689.06|696.33|688.53|24
1655853590000|2022-06-21 23:19:50|696.87|689.07|696.87|689.07|696.99|689.19|696.78|688.98|21
1655853600000|2022-06-21 23:20:00|696.88|689.08|696.84|689.04|696.99|689.19|696.79|688.99|16
1655853610000|2022-06-21 23:20:10|696.79|688.99|696.88|689.08|697|689.2|696.79|688.99|25
1655853620000|2022-06-21 23:20:20|696.86|689.06|696.96|689.16|697.08|689.28|696.78|688.98|18
1655853630000|2022-06-21 23:20:30|696.95|689.15|697.06|689.26|697.12|689.32|696.95|689.15|21
1655853640000|2022-06-21 23:20:40|697.05|689.25|696.9|689.1|697.09|689.29|696.85|689.05|18
1655853650000|2022-06-21 23:20:50|696.95|689.15|697.09|689.29|697.14|689.34|696.95|689.15|20
1655853660000|2022-06-21 23:21:00|697.1|689.3|695.34|687.54|697.22|689.42|695.33|687.53|34
1655853670000|2022-06-21 23:21:10|695.3|687.5|694.53|686.73|695.4|687.6|694.5|686.7|33
1655853680000|2022-06-21 23:21:20|694.54|686.74|694.49|686.69|694.95|687.15|694.37|686.57|29
1655853690000|2022-06-21 23:21:30|694.5|686.7|694.36|686.56|694.56|686.76|694.34|686.54|18
1655853700000|2022-06-21 23:21:40|694.41|686.61|694.99|687.19|695.01|687.21|694.37|686.57|25
1655853710000|2022-06-21 23:21:50|694.58|686.78|694.99|687.19|695.15|687.35|694.44|686.64|26
1655853720000|2022-06-21 23:22:00|694.94|687.14|694.41|686.61|694.94|687.14|694.37|686.57|22
1655853730000|2022-06-21 23:22:10|694.43|686.63|694.35|686.55|694.46|686.66|693.99|686.19|32
1655853740000|2022-06-21 23:22:20|694.34|686.54|693.46|685.66|694.35|686.55|693.46|685.66|32
1655853750000|2022-06-21 23:22:30|693.44|685.64|693.27|685.47|693.5|685.7|693.2|685.4|18
1655853760000|2022-06-21 23:22:40|693.17|685.37|693.52|685.72|693.54|685.74|693.17|685.37|19
1655853770000|2022-06-21 23:22:50|693.44|685.64|692.98|685.18|693.44|685.64|692.52|684.72|29
1655853780000|2022-06-21 23:23:00|692.99|685.19|692.96|685.16|693.18|685.38|692.88|685.08|26
1655853790000|2022-06-21 23:23:10|692.95|685.15|692.64|684.84|692.99|685.19|692.54|684.74|19
1655853800000|2022-06-21 23:23:20|692.63|684.83|692.78|684.98|692.79|684.99|692.51|684.71|28
1655853810000|2022-06-21 23:23:30|692.83|685.03|691.62|683.82|692.83|685.03|691.62|683.82|30
1655853820000|2022-06-21 23:23:40|691.63|683.83|691.08|683.28|691.63|683.83|691.08|683.28|35
1655853830000|2022-06-21 23:23:50|691.06|683.26|689.55|681.75|691.22|683.42|689.47|681.67|34
1655853840000|2022-06-21 23:24:00|689.62|681.82|688.38|680.58|689.68|681.88|688.16|680.36|33
1655853850000|2022-06-21 23:24:10|688.37|680.57|689.41|681.61|689.87|682.07|688.34|680.54|29
1655853860000|2022-06-21 23:24:20|689.4|681.6|689.02|681.22|689.4|681.6|688.9|681.1|31
1655853870000|2022-06-21 23:24:30|689.03|681.23|688.5|680.7|689.15|681.35|688.5|680.7|26
1655853880000|2022-06-21 23:24:40|688.49|680.69|688.65|680.85|688.71|680.91|688.38|680.58|30
1655853890000|2022-06-21 23:24:50|688.64|680.84|688.91|681.11|689.06|681.26|688.49|680.69|26
1655853900000|2022-06-21 23:25:00|688.94|681.14|689.15|681.35|689.19|681.39|688.48|680.68|32
1655853910000|2022-06-21 23:25:10|689.17|681.37|689.28|681.48|689.29|681.49|689.17|681.37|14
1655853920000|2022-06-21 23:25:20|689.24|681.44|688.44|680.64|689.29|681.49|688.44|680.64|24
1655853930000|2022-06-21 23:25:30|688.49|680.69|688.39|680.59|688.55|680.75|688.38|680.58|29
1655853940000|2022-06-21 23:25:40|688.38|680.58|688.27|680.47|688.51|680.71|688.27|680.47|25
1655853950000|2022-06-21 23:25:50|688.22|680.42|687.35|679.55|688.35|680.55|687.33|679.53|19
1655853960000|2022-06-21 23:26:00|687.34|679.54|687.35|679.55|687.65|679.85|687.29|679.49|34
1655853970000|2022-06-21 23:26:10|687.36|679.56|686.89|679.09|687.36|679.56|686.58|678.78|32
1655853980000|2022-06-21 23:26:20|686.96|679.16|686.38|678.58|687.11|679.31|686.35|678.55|29
1655853990000|2022-06-21 23:26:30|686.39|678.59|685.6|677.8|686.39|678.59|685.59|677.79|22
1655854000000|2022-06-21 23:26:40|685.65|677.85|685.04|677.24|685.72|677.92|685.04|677.24|19
1655854010000|2022-06-21 23:26:50|685.1|677.3|684.43|676.63|685.1|677.3|684.35|676.55|33
1655854020000|2022-06-21 23:27:00|684.41|676.61|685.07|677.27|685.17|677.37|684.41|676.61|30
1655854030000|2022-06-21 23:27:10|685.02|677.22|685.29|677.49|685.72|677.92|685.02|677.22|31
1655854040000|2022-06-21 23:27:20|685.3|677.5|685.33|677.53|685.76|677.96|685.12|677.32|28
1655854050000|2022-06-21 23:27:30|685.32|677.52|685.42|677.62|685.42|677.62|685.3|677.5|16
1655854060000|2022-06-21 23:27:40|685.43|677.63|685.31|677.51|685.46|677.66|685.3|677.5|23
1655854070000|2022-06-21 23:27:50|685.29|677.49|685.37|677.57|685.4|677.6|685.26|677.46|11
1655854080000|2022-06-21 23:28:00|685.39|677.59|685.56|677.76|685.67|677.87|685.39|677.59|14
1655854090000|2022-06-21 23:28:10|685.51|677.71|685.56|677.76|685.66|677.86|685.51|677.71|9
1655854100000|2022-06-21 23:28:20|685.61|677.81|685.76|677.96|685.76|677.96|685.57|677.77|6
1655854110000|2022-06-21 23:28:30|685.74|677.94|684.97|677.17|685.82|678.02|684.97|677.17|24
1655854120000|2022-06-21 23:28:40|684.95|677.15|682.63|674.83|685.17|677.37|682.63|674.83|34
1655854130000|2022-06-21 23:28:50|682.67|674.87|683.36|675.56|683.44|675.64|682.55|674.75|31
1655854140000|2022-06-21 23:29:00|683.38|675.58|684.63|676.83|684.66|676.86|682.95|675.15|28
1655854150000|2022-06-21 23:29:10|684.75|676.95|684.78|676.98|684.91|677.11|684.7|676.9|16
1655854160000|2022-06-21 23:29:20|684.88|677.08|684.5|676.7|684.88|677.08|684.47|676.67|26
1655854170000|2022-06-21 23:29:30|684.54|676.74|684.84|677.04|684.88|677.08|684.52|676.72|20
1655854180000|2022-06-21 23:29:40|684.82|677.02|684.4|676.6|684.82|677.02|684.39|676.59|19
1655854190000|2022-06-21 23:29:50|684.42|676.62|684.48|676.68|684.68|676.88|684.42|676.62|16
1655854200000|2022-06-21 23:30:00|684.6|676.8|683.4|675.6|684.66|676.86|683.4|675.6|27
1655854210000|2022-06-21 23:30:10|683.41|675.61|684.6|676.8|684.62|676.82|683.39|675.59|30
1655854220000|2022-06-21 23:30:20|684.59|676.79|685.88|678.08|685.98|678.18|684.4|676.6|32
1655854230000|2022-06-21 23:30:30|685.98|678.18|686.09|678.29|686.91|679.11|685.98|678.18|31
1655854240000|2022-06-21 23:30:40|686.12|678.32|686.61|678.81|686.61|678.81|686|678.2|20
1655854250000|2022-06-21 23:30:50|686.7|678.9|686.53|678.73|686.85|679.05|686.53|678.73|19
1655854260000|2022-06-21 23:31:00|686.52|678.72|686.38|678.58|686.53|678.73|686.35|678.55|15
1655854270000|2022-06-21 23:31:10|686.4|678.6|686.67|678.87|686.86|679.06|686.4|678.6|27
1655854280000|2022-06-21 23:31:20|686.68|678.88|686.67|678.87|686.72|678.92|686.43|678.63|14
1655854290000|2022-06-21 23:31:30|686.64|678.84|686.45|678.65|686.7|678.9|686.4|678.6|22
1655854300000|2022-06-21 23:31:40|686.42|678.62|686.53|678.73|686.55|678.75|686.42|678.62|14
1655854310000|2022-06-21 23:31:50|686.54|678.74|686.68|678.88|686.88|679.08|686.48|678.68|21
1655854320000|2022-06-21 23:32:00|686.69|678.89|687.06|679.26|687.16|679.36|686.58|678.78|24
1655854330000|2022-06-21 23:32:10|687.03|679.23|687.5|679.7|687.5|679.7|686.98|679.18|16
1655854340000|2022-06-21 23:32:20|687.51|679.71|687.63|679.83|687.63|679.83|687.44|679.64|21
1655854350000|2022-06-21 23:32:30|687.55|679.75|687.35|679.55|687.76|679.96|687.35|679.55|19
1655854360000|2022-06-21 23:32:40|687.34|679.54|686.71|678.91|687.34|679.54|686.48|678.68|29
1655854370000|2022-06-21 23:32:50|686.69|678.89|684.86|677.06|686.69|678.89|684.86|677.06|32
1655854380000|2022-06-21 23:33:00|684.85|677.05|684.33|676.53|685.01|677.21|684.33|676.53|28
1655854390000|2022-06-21 23:33:10|684.32|676.52|683.23|675.43|684.41|676.61|683.23|675.43|26
1655854400000|2022-06-21 23:33:20|683.29|675.49|683.35|675.55|683.65|675.85|682.83|675.03|31
1655854410000|2022-06-21 23:33:30|683.15|675.35|683.68|675.88|683.96|676.16|683.15|675.35|24
1655854420000|2022-06-21 23:33:40|683.69|675.89|685.65|677.85|686.15|678.35|683.69|675.89|28
1655854430000|2022-06-21 23:33:50|685.62|677.82|684.57|676.77|685.62|677.82|684.57|676.77|29
1655854440000|2022-06-21 23:34:00|684.56|676.76|684.61|676.81|684.67|676.87|684.32|676.52|28
1655854450000|2022-06-21 23:34:10|684.6|676.8|685.24|677.44|685.24|677.44|684.6|676.8|27
1655854460000|2022-06-21 23:34:20|685.19|677.39|685.52|677.72|685.58|677.78|685.19|677.39|28
1655854470000|2022-06-21 23:34:30|685.51|677.71|685.76|677.96|685.91|678.11|685.47|677.67|29
1655854480000|2022-06-21 23:34:40|685.72|677.92|685.83|678.03|686.2|678.4|685.72|677.92|24
1655854490000|2022-06-21 23:34:50|685.89|678.09|685.74|677.94|685.93|678.13|685.74|677.94|19
1655854500000|2022-06-21 23:35:00|685.73|677.93|685.97|678.17|685.99|678.19|685.71|677.91|20
1655854510000|2022-06-21 23:35:10|685.89|678.09|685.85|678.05|685.99|678.19|685.85|678.05|14
1655854520000|2022-06-21 23:35:20|685.86|678.06|685.19|677.39|685.86|678.06|685.19|677.39|25
1655854530000|2022-06-21 23:35:30|685.33|677.53|685.38|677.58|685.48|677.68|685.15|677.35|30
1655854540000|2022-06-21 23:35:40|685.4|677.6|685.55|677.75|685.71|677.91|685.37|677.57|28
1655854550000|2022-06-21 23:35:50|685.58|677.78|685.57|677.77|685.64|677.84|685.31|677.51|24
1655854560000|2022-06-21 23:36:00|685.55|677.75|685.53|677.73|685.68|677.88|685.51|677.71|19
1655854570000|2022-06-21 23:36:10|685.56|677.76|686.39|678.59|686.4|678.6|685.53|677.73|26
1655854580000|2022-06-21 23:36:20|686.64|678.84|686.89|679.09|687.32|679.52|686.64|678.84|28
1655854590000|2022-06-21 23:36:30|687.2|679.4|686.38|678.58|687.2|679.4|686.32|678.52|30
1655854600000|2022-06-21 23:36:40|686.39|678.59|687.05|679.25|687.05|679.25|686.39|678.59|23
1655854610000|2022-06-21 23:36:50|686.84|679.04|686.94|679.14|687.1|679.3|686.84|679.04|19
1655854620000|2022-06-21 23:37:00|686.96|679.16|686.32|678.52|687.16|679.36|686.32|678.52|29
1655854630000|2022-06-21 23:37:10|686.37|678.57|686.39|678.59|686.54|678.74|686.29|678.49|25
1655854640000|2022-06-21 23:37:20|686.4|678.6|686.33|678.53|686.63|678.83|686.3|678.5|26
1655854650000|2022-06-21 23:37:30|686.31|678.51|686.36|678.56|686.45|678.65|686.18|678.38|23
1655854660000|2022-06-21 23:37:40|686.38|678.58|686.37|678.57|686.4|678.6|686.27|678.47|19
1655854670000|2022-06-21 23:37:50|686.38|678.58|686.3|678.5|686.44|678.64|686.27|678.47|20
1655854680000|2022-06-21 23:38:00|686.29|678.49|686.09|678.29|686.47|678.67|686.07|678.27|22
1655854690000|2022-06-21 23:38:10|686.1|678.3|686.06|678.26|686.64|678.84|686.04|678.24|25
1655854700000|2022-06-21 23:38:20|686.09|678.29|686.02|678.22|686.38|678.58|685.7|677.9|33
1655854710000|2022-06-21 23:38:30|686|678.2|686.04|678.24|686.21|678.41|685.76|677.96|27
1655854720000|2022-06-21 23:38:40|686.02|678.22|685.92|678.12|686.38|678.58|685.92|678.12|16
1655854730000|2022-06-21 23:38:50|685.93|678.13|686.14|678.34|686.32|678.52|685.9|678.1|25
1655854740000|2022-06-21 23:39:00|686.1|678.3|686.12|678.32|686.46|678.66|686.06|678.26|23
1655854750000|2022-06-21 23:39:10|686.03|678.23|686.16|678.36|686.35|678.55|685.98|678.18|24
1655854760000|2022-06-21 23:39:20|686.39|678.59|686.21|678.41|686.41|678.61|686.17|678.37|19
1655854770000|2022-06-21 23:39:30|686.22|678.42|685.86|678.06|686.22|678.42|685.86|678.06|20
1655854780000|2022-06-21 23:39:40|685.85|678.05|685.43|677.63|685.85|678.05|685.32|677.52|32
1655854790000|2022-06-21 23:39:50|685.39|677.59|685.3|677.5|685.42|677.62|685.24|677.44|19
1655854800000|2022-06-21 23:40:00|685.13|677.33|685.32|677.52|685.45|677.65|684.99|677.19|24
1655854810000|2022-06-21 23:40:10|685.47|677.67|685.45|677.65|685.47|677.67|685.07|677.27|26
1655854820000|2022-06-21 23:40:20|685.43|677.63|685.47|677.67|685.47|677.67|685.42|677.62|7
1655854830000|2022-06-21 23:40:30|685.43|677.63|685.39|677.59|685.44|677.64|685.39|677.59|4
1655854840000|2022-06-21 23:40:40|685.44|677.64|686.13|678.33|686.13|678.33|685.41|677.61|18
1655854850000|2022-06-21 23:40:50|686.08|678.28|686.09|678.29|686.25|678.45|685.77|677.97|17
1655854860000|2022-06-21 23:41:00|686.1|678.3|686.01|678.21|686.1|678.3|686.01|678.21|14
1655854870000|2022-06-21 23:41:10|686.04|678.24|686.02|678.22|686.06|678.26|686.01|678.21|11
1655854880000|2022-06-21 23:41:20|686|678.2|685.91|678.11|686|678.2|685.86|678.06|11
1655854890000|2022-06-21 23:41:30|685.82|678.02|685.19|677.39|685.82|678.02|685.19|677.39|16
1655854900000|2022-06-21 23:41:40|685.21|677.41|684.35|676.55|685.21|677.41|684.35|676.55|18
1655854910000|2022-06-21 23:41:50|684.26|676.46|683.83|676.03|684.52|676.72|683.8|676|28
1655854920000|2022-06-21 23:42:00|683.79|675.99|683.35|675.55|684.05|676.25|683.35|675.55|26
1655854930000|2022-06-21 23:42:10|683.32|675.52|683.19|675.39|683.53|675.73|683.18|675.38|28
1655854940000|2022-06-21 23:42:20|683.12|675.32|683.24|675.44|683.28|675.48|683.08|675.28|24
1655854950000|2022-06-21 23:42:30|683.23|675.43|683.72|675.92|683.72|675.92|683.19|675.39|24
1655854960000|2022-06-21 23:42:40|683.8|676|683.78|675.98|683.82|676.02|683.67|675.87|16
1655854970000|2022-06-21 23:42:50|683.8|676|683.6|675.8|683.8|676|683.47|675.67|20
1655854980000|2022-06-21 23:43:00|683.61|675.81|683.44|675.64|683.74|675.94|683.41|675.61|30
1655854990000|2022-06-21 23:43:10|683.42|675.62|683.36|675.56|683.55|675.75|683.32|675.52|18
1655855000000|2022-06-21 23:43:20|683.35|675.55|683.33|675.53|683.38|675.58|683.25|675.45|18
1655855010000|2022-06-21 23:43:30|683.38|675.58|683.41|675.61|683.42|675.62|683.34|675.54|18
1655855020000|2022-06-21 23:43:40|683.47|675.67|683.37|675.57|683.47|675.67|683.33|675.53|16
1655855030000|2022-06-21 23:43:50|683.36|675.56|684.16|676.36|684.18|676.38|683.35|675.55|18
1655855040000|2022-06-21 23:44:00|684.18|676.38|684.49|676.69|684.61|676.81|684.18|676.38|22
1655855050000|2022-06-21 23:44:10|684.5|676.7|685.03|677.23|685.41|677.61|684.5|676.7|25
1655855060000|2022-06-21 23:44:20|685.02|677.22|684.97|677.17|685.08|677.28|684.97|677.17|16
1655855070000|2022-06-21 23:44:30|684.99|677.19|685.05|677.25|685.45|677.65|684.99|677.19|21
1655855080000|2022-06-21 23:44:40|685.04|677.24|685.15|677.35|685.15|677.35|685|677.2|14
1655855090000|2022-06-21 23:44:50|685.17|677.37|685.08|677.28|685.24|677.44|685.08|677.28|12
1655855100000|2022-06-21 23:45:00|685.06|677.26|683.62|675.82|685.19|677.39|683.62|675.82|31
1655855110000|2022-06-21 23:45:10|683.57|675.77|683.39|675.59|683.66|675.86|683.06|675.26|28
1655855120000|2022-06-21 23:45:20|683.38|675.58|683.53|675.73|683.61|675.81|683.2|675.4|21
1655855130000|2022-06-21 23:45:30|683.54|675.74|684.42|676.62|684.42|676.62|683.41|675.61|29
1655855140000|2022-06-21 23:45:40|684.43|676.63|685.59|677.79|685.62|677.82|684.38|676.58|23
1655855150000|2022-06-21 23:45:50|685.55|677.75|685.68|677.88|685.84|678.04|685.53|677.73|23
1655855160000|2022-06-21 23:46:00|685.69|677.89|685.95|678.15|685.95|678.15|685.66|677.86|18
1655855170000|2022-06-21 23:46:10|686.22|678.42|686.68|678.88|686.76|678.96|686.22|678.42|23
1655855180000|2022-06-21 23:46:20|686.7|678.9|686.36|678.56|686.85|679.05|686.36|678.56|28
1655855190000|2022-06-21 23:46:30|686.39|678.59|686.58|678.78|686.64|678.84|686.27|678.47|31
1655855200000|2022-06-21 23:46:40|686.56|678.76|686.67|678.87|686.67|678.87|686.29|678.49|28
1655855210000|2022-06-21 23:46:50|686.66|678.86|686.71|678.91|686.81|679.01|686.64|678.84|17
1655855220000|2022-06-21 23:47:00|686.7|678.9|686.75|678.95|686.75|678.95|686.6|678.8|18
1655855230000|2022-06-21 23:47:10|686.77|678.97|686.57|678.77|686.77|678.97|686.57|678.77|13
1655855240000|2022-06-21 23:47:20|686.56|678.76|686.59|678.79|686.64|678.84|686.32|678.52|34
1655855250000|2022-06-21 23:47:30|686.62|678.82|686.69|678.89|686.8|679|686.61|678.81|16
1655855260000|2022-06-21 23:47:40|686.68|678.88|686.55|678.75|686.71|678.91|686.42|678.62|24
1655855270000|2022-06-21 23:47:50|686.57|678.77|686.92|679.12|686.99|679.19|686.57|678.77|25
1655855280000|2022-06-21 23:48:00|686.93|679.13|687.49|679.69|687.51|679.71|686.93|679.13|24
1655855290000|2022-06-21 23:48:10|687.53|679.73|687.56|679.76|687.56|679.76|687.29|679.49|25
1655855300000|2022-06-21 23:48:20|687.54|679.74|687.75|679.95|687.75|679.95|687.25|679.45|17
1655855310000|2022-06-21 23:48:30|687.57|679.77|688.69|680.89|688.71|680.91|687.57|679.77|18
1655855320000|2022-06-21 23:48:40|688.68|680.88|689.03|681.23|689.06|681.26|688.58|680.78|21
1655855330000|2022-06-21 23:48:50|689.09|681.29|689.18|681.38|689.35|681.55|689.09|681.29|23
1655855340000|2022-06-21 23:49:00|689.17|681.37|688.58|680.78|689.17|681.37|688.41|680.61|23
1655855350000|2022-06-21 23:49:10|688.56|680.76|688.47|680.67|688.59|680.79|688.38|680.58|20
1655855360000|2022-06-21 23:49:20|688.5|680.7|689.02|681.22|689.41|681.61|688.47|680.67|33
1655855370000|2022-06-21 23:49:30|689.01|681.21|688.96|681.16|689.07|681.27|688.89|681.09|22
1655855380000|2022-06-21 23:49:40|688.91|681.11|689.43|681.63|689.43|681.63|688.9|681.1|24
1655855390000|2022-06-21 23:49:50|689.44|681.64|689.51|681.71|689.61|681.81|689.4|681.6|18
1655855400000|2022-06-21 23:50:00|689.52|681.72|689.51|681.71|689.65|681.85|689.46|681.66|22
1655855410000|2022-06-21 23:50:10|689.5|681.7|690.41|682.61|690.41|682.61|689.44|681.64|26
1655855420000|2022-06-21 23:50:20|690.4|682.6|689.43|681.63|690.74|682.94|689.43|681.63|25
1655855430000|2022-06-21 23:50:30|689.41|681.61|688.84|681.04|689.41|681.61|688.72|680.92|27
1655855440000|2022-06-21 23:50:40|688.83|681.03|688.42|680.62|688.83|681.03|688.41|680.61|28
1655855450000|2022-06-21 23:50:50|688.43|680.63|688.31|680.51|688.43|680.63|688.19|680.39|20
1655855460000|2022-06-21 23:51:00|688.39|680.59|688.71|680.91|688.71|680.91|688.14|680.34|32
1655855470000|2022-06-21 23:51:10|688.73|680.93|688.29|680.49|688.73|680.93|688.29|680.49|26
1655855480000|2022-06-21 23:51:20|688.28|680.48|688.29|680.49|688.31|680.51|687.92|680.12|26
1655855490000|2022-06-21 23:51:30|688.31|680.51|687.87|680.07|688.31|680.51|687.87|680.07|19
1655855500000|2022-06-21 23:51:40|687.99|680.19|688.05|680.25|688.13|680.33|687.89|680.09|15
1655855510000|2022-06-21 23:51:50|688.04|680.24|687.94|680.14|688.04|680.24|687.87|680.07|18
1655855520000|2022-06-21 23:52:00|687.86|680.06|688.01|680.21|688.17|680.37|687.86|680.06|21
1655855530000|2022-06-21 23:52:10|688|680.2|688.07|680.27|688.14|680.34|687.91|680.11|22
1655855540000|2022-06-21 23:52:20|688.11|680.31|687.97|680.17|688.14|680.34|687.96|680.16|10
1655855550000|2022-06-21 23:52:30|687.96|680.16|687.9|680.1|688|680.2|687.9|680.1|6
1655855560000|2022-06-21 23:52:40|687.89|680.09|687.41|679.61|688.16|680.36|687.31|679.51|26
1655855570000|2022-06-21 23:52:50|687.43|679.63|687.31|679.51|687.49|679.69|687.03|679.23|24
1655855580000|2022-06-21 23:53:00|687.25|679.45|687.84|680.04|688.13|680.33|687.12|679.32|27
1655855590000|2022-06-21 23:53:10|687.83|680.03|687.84|680.04|687.9|680.1|687.79|679.99|17
1655855600000|2022-06-21 23:53:20|687.82|680.02|687.81|680.01|688.08|680.28|687.74|679.94|17
1655855610000|2022-06-21 23:53:30|687.79|679.99|687.79|679.99|687.8|680|687.76|679.96|17
1655855620000|2022-06-21 23:53:40|687.77|679.97|687.82|680.02|687.82|680.02|687.77|679.97|8
1655855630000|2022-06-21 23:53:50|687.83|680.03|687.82|680.02|687.98|680.18|687.81|680.01|11
1655855640000|2022-06-21 23:54:00|687.81|680.01|687.9|680.1|687.93|680.13|687.75|679.95|13
1655855650000|2022-06-21 23:54:10|687.88|680.08|688|680.2|688.06|680.26|687.87|680.07|13
1655855660000|2022-06-21 23:54:20|688.02|680.22|688.55|680.75|688.55|680.75|688.02|680.22|17
1655855670000|2022-06-21 23:54:30|688.57|680.77|688.61|680.81|688.64|680.84|688.47|680.67|19
1655855680000|2022-06-21 23:54:40|688.62|680.82|688.52|680.72|688.64|680.84|688.52|680.72|12
1655855690000|2022-06-21 23:54:50|688.49|680.69|688.54|680.74|688.54|680.74|688.47|680.67|7
1655855700000|2022-06-21 23:55:00|688.53|680.73|688.74|680.94|688.74|680.94|688.5|680.7|10
1655855710000|2022-06-21 23:55:10|688.72|680.92|688.79|680.99|688.81|681.01|688.61|680.81|16
1655855720000|2022-06-21 23:55:20|688.93|681.13|688.38|680.58|688.97|681.17|688.26|680.46|24
1655855730000|2022-06-21 23:55:30|688.34|680.54|688.24|680.44|688.38|680.58|688.14|680.34|22
1655855740000|2022-06-21 23:55:40|688.28|680.48|688.02|680.22|688.28|680.48|687.93|680.13|17
1655855750000|2022-06-21 23:55:50|687.95|680.15|688.35|680.55|688.35|680.55|687.95|680.15|21
1655855760000|2022-06-21 23:56:00|688.34|680.54|688.12|680.32|688.34|680.54|687.91|680.11|22
1655855770000|2022-06-21 23:56:10|688.13|680.33|687.38|679.58|688.25|680.45|687.38|679.58|22
1655855780000|2022-06-21 23:56:20|687.37|679.57|687.03|679.23|687.45|679.65|687|679.2|23
1655855790000|2022-06-21 23:56:30|687.02|679.22|686.33|678.53|687.27|679.47|686.32|678.52|30
1655855800000|2022-06-21 23:56:40|686.35|678.55|686.26|678.46|686.38|678.58|686.01|678.21|31
1655855810000|2022-06-21 23:56:50|686.24|678.44|686.3|678.5|686.31|678.51|686.07|678.27|22
1655855820000|2022-06-21 23:57:00|686.29|678.49|686.12|678.32|686.29|678.49|685.74|677.94|28
1655855830000|2022-06-21 23:57:10|685.85|678.05|686.38|678.58|686.38|678.58|685.83|678.03|21
1655855840000|2022-06-21 23:57:20|686.5|678.7|686.33|678.53|686.77|678.97|686.22|678.42|26
1655855850000|2022-06-21 23:57:30|686.27|678.47|686.45|678.65|686.57|678.77|686.27|678.47|16
1655855860000|2022-06-21 23:57:40|686.6|678.8|686.15|678.35|686.6|678.8|685.94|678.14|27
1655855870000|2022-06-21 23:57:50|685.98|678.18|686.24|678.44|686.41|678.61|685.98|678.18|26
1655855880000|2022-06-21 23:58:00|686.23|678.43|685.87|678.07|686.4|678.6|685.87|678.07|18
1655855890000|2022-06-21 23:58:10|685.89|678.09|686.14|678.34|686.26|678.46|685.89|678.09|28
1655855900000|2022-06-21 23:58:20|686.15|678.35|686.3|678.5|686.38|678.58|686.05|678.25|24
1655855910000|2022-06-21 23:58:30|686.33|678.53|686.19|678.39|686.34|678.54|685.99|678.19|16
1655855920000|2022-06-21 23:58:40|686.18|678.38|688.23|680.43|688.23|680.43|686.08|678.28|34
1655855930000|2022-06-21 23:58:50|688.2|680.4|688.54|680.74|688.54|680.74|687.8|680|30
1655855940000|2022-06-21 23:59:00|688.56|680.76|689.13|681.33|689.48|681.68|688.56|680.76|34
1655855950000|2022-06-21 23:59:10|689.21|681.41|688.13|680.33|689.23|681.43|688.09|680.29|30
1655855960000|2022-06-21 23:59:20|687.96|680.16|688.3|680.5|688.46|680.66|687.96|680.16|29
1655855970000|2022-06-21 23:59:30|688.31|680.51|688.47|680.67|688.65|680.85|688.07|680.27|28
1655855980000|2022-06-21 23:59:40|688.49|680.69|688.74|680.94|688.82|681.02|688.4|680.6|26
1655855990000|2022-06-21 23:59:50|688.76|680.96|689.22|681.42|689.22|681.42|688.61|680.81|25
1655856000000|2022-06-22 00:00:00|689.21|681.41|689.46|681.66|689.55|681.75|689.07|681.27|29
1655856010000|2022-06-22 00:00:10|689.44|681.64|688.96|681.16|689.44|681.64|688.88|681.08|30
1655856020000|2022-06-22 00:00:20|688.93|681.13|688.98|681.18|689.01|681.21|688.81|681.01|27
1655856030000|2022-06-22 00:00:30|689.02|681.22|689.41|681.61|689.71|681.91|689.02|681.22|30
1655856040000|2022-06-22 00:00:40|689.3|681.5|688.18|680.38|689.34|681.54|688|680.2|26
1655856050000|2022-06-22 00:00:50|688.17|680.37|687.3|679.5|688.17|680.37|687.3|679.5|31
1655856060000|2022-06-22 00:01:00|687.31|679.51|687.36|679.56|687.36|679.56|687.04|679.24|27
1655856070000|2022-06-22 00:01:10|687.37|679.57|686.89|679.09|687.38|679.58|686.76|678.96|19
1655856080000|2022-06-22 00:01:20|686.9|679.1|686.81|679.01|686.92|679.12|686.63|678.83|23
1655856090000|2022-06-22 00:01:30|686.75|678.95|686.41|678.61|686.75|678.95|686.41|678.61|24
1655856100000|2022-06-22 00:01:40|686.43|678.63|686.57|678.77|686.79|678.99|686.43|678.63|19
1655856110000|2022-06-22 00:01:50|686.73|678.93|686.56|678.76|686.73|678.93|686.48|678.68|19
1655856120000|2022-06-22 00:02:00|686.55|678.75|686.36|678.56|687.18|679.38|686.36|678.56|29
1655856130000|2022-06-22 00:02:10|686.34|678.54|686.2|678.4|686.41|678.61|686.14|678.34|25
1655856140000|2022-06-22 00:02:20|686.18|678.38|685.63|677.83|686.31|678.51|685.46|677.66|30
1655856150000|2022-06-22 00:02:30|685.64|677.84|684.76|676.96|686.01|678.21|684.7|676.9|29
1655856160000|2022-06-22 00:02:40|684.83|677.03|685.07|677.27|685.13|677.33|684.7|676.9|29
1655856170000|2022-06-22 00:02:50|685.06|677.26|685.13|677.33|685.13|677.33|684.35|676.55|29
1655856180000|2022-06-22 00:03:00|685.21|677.41|684.94|677.14|685.22|677.42|684.87|677.07|31
1655856190000|2022-06-22 00:03:10|684.9|677.1|685.4|677.6|685.4|677.6|684.76|676.96|27
1655856200000|2022-06-22 00:03:20|685.45|677.65|686|678.2|686.41|678.61|685.38|677.58|30
1655856210000|2022-06-22 00:03:30|686.04|678.24|685.77|677.97|686.21|678.41|685.73|677.93|25
1655856220000|2022-06-22 00:03:40|685.79|677.99|685.83|678.03|685.92|678.12|685.68|677.88|25
1655856230000|2022-06-22 00:03:50|685.84|678.04|685.18|677.38|685.86|678.06|685.18|677.38|28
1655856240000|2022-06-22 00:04:00|685.17|677.37|684.21|676.41|685.27|677.47|684.21|676.41|35
1655856250000|2022-06-22 00:04:10|684.18|676.38|684.16|676.36|684.31|676.51|684.14|676.34|20
1655856260000|2022-06-22 00:04:20|684.06|676.26|684.82|677.02|684.82|677.02|683.59|675.79|31
1655856270000|2022-06-22 00:04:30|684.51|676.71|685|677.2|685.02|677.22|684.49|676.69|26
1655856280000|2022-06-22 00:04:40|684.98|677.18|685.02|677.22|685.06|677.26|684.78|676.98|25
1655856290000|2022-06-22 00:04:50|685.07|677.27|684.84|677.04|685.07|677.27|684.78|676.98|21
1655856300000|2022-06-22 00:05:00|684.85|677.05|684.98|677.18|685.28|677.48|684.85|677.05|31
1655856310000|2022-06-22 00:05:10|684.99|677.19|684.76|676.96|685.37|677.57|684.76|676.96|33
1655856320000|2022-06-22 00:05:20|684.85|677.05|684.55|676.75|684.85|677.05|684.35|676.55|29
1655856330000|2022-06-22 00:05:30|684.58|676.78|684.96|677.16|685.15|677.35|684.58|676.78|26
1655856340000|2022-06-22 00:05:40|684.93|677.13|684.78|676.98|685.07|677.27|684.71|676.91|24
1655856350000|2022-06-22 00:05:50|684.79|676.99|684.55|676.75|684.94|677.14|684.55|676.75|25
1655856360000|2022-06-22 00:06:00|684.91|677.11|683.39|675.59|684.91|677.11|683.39|675.59|24
1655856370000|2022-06-22 00:06:10|683.42|675.62|682.68|674.88|683.42|675.62|682.68|674.88|29
1655856380000|2022-06-22 00:06:20|682.7|674.9|682.1|674.3|682.7|674.9|682.04|674.24|28
1655856390000|2022-06-22 00:06:30|681.94|674.14|681.29|673.49|682.11|674.31|681.29|673.49|27
1655856400000|2022-06-22 00:06:40|681.03|673.23|681|673.2|681.24|673.44|680.77|672.97|22
1655856410000|2022-06-22 00:06:50|681.07|673.27|682.4|674.6|682.47|674.67|681.07|673.27|34
1655856420000|2022-06-22 00:07:00|682.41|674.61|681.98|674.18|682.44|674.64|681.98|674.18|31
1655856430000|2022-06-22 00:07:10|681.97|674.17|681.55|673.75|681.97|674.17|681.28|673.48|23
1655856440000|2022-06-22 00:07:20|681.46|673.66|682.1|674.3|682.43|674.63|681.46|673.66|32
1655856450000|2022-06-22 00:07:30|682.11|674.31|682.18|674.38|682.46|674.66|682.09|674.29|22
1655856460000|2022-06-22 00:07:40|682.17|674.37|682.63|674.83|682.98|675.18|682.16|674.36|26
1655856470000|2022-06-22 00:07:50|682.62|674.82|682.5|674.7|682.88|675.08|682.4|674.6|30
1655856480000|2022-06-22 00:08:00|682.55|674.75|682.23|674.43|682.65|674.85|682.23|674.43|30
1655856490000|2022-06-22 00:08:10|682.25|674.45|681.32|673.52|682.25|674.45|681.26|673.46|33
1655856500000|2022-06-22 00:08:20|681.28|673.48|680.13|672.33|681.28|673.48|680.07|672.27|33
1655856510000|2022-06-22 00:08:30|680.08|672.28|679.09|671.29|680.28|672.48|678.9|671.1|35
1655856520000|2022-06-22 00:08:40|679.05|671.25|679.36|671.56|679.36|671.56|678.93|671.13|25
1655856530000|2022-06-22 00:08:50|679.43|671.63|678.9|671.1|679.43|671.63|678.9|671.1|26
1655856540000|2022-06-22 00:09:00|678.89|671.09|678.88|671.08|678.93|671.13|678.82|671.02|22
1655856550000|2022-06-22 00:09:10|678.86|671.06|677.41|669.61|678.86|671.06|677.41|669.61|32
1655856560000|2022-06-22 00:09:20|677.4|669.6|676.36|668.56|677.47|669.67|675.62|667.82|32
1655856570000|2022-06-22 00:09:30|676.55|668.75|675.78|667.98|676.78|668.98|675.78|667.98|34
1655856580000|2022-06-22 00:09:40|675.76|667.96|677.93|670.13|677.93|670.13|675.64|667.84|31
1655856590000|2022-06-22 00:09:50|678.21|670.41|679.8|672|679.8|672|678.21|670.41|34
1655856600000|2022-06-22 00:10:00|679.95|672.15|679.39|671.59|680.34|672.54|679.31|671.51|36
1655856610000|2022-06-22 00:10:10|679.38|671.58|680.67|672.87|681.09|673.29|679.28|671.48|35
1655856620000|2022-06-22 00:10:20|680.68|672.88|680.35|672.55|680.94|673.14|680.24|672.44|37
1655856630000|2022-06-22 00:10:30|680.25|672.45|680.22|672.42|680.34|672.54|680.1|672.3|26
1655856640000|2022-06-22 00:10:40|680.1|672.3|679.62|671.82|680.1|672.3|679.52|671.72|28
1655856650000|2022-06-22 00:10:50|679.54|671.74|677.67|669.87|679.54|671.74|677.67|669.87|36
1655856660000|2022-06-22 00:11:00|677.62|669.82|677.44|669.64|677.85|670.05|677.44|669.64|32
1655856670000|2022-06-22 00:11:10|677.39|669.59|676.75|668.95|677.39|669.59|676.75|668.95|25
1655856680000|2022-06-22 00:11:20|676.71|668.91|675.81|668.01|676.71|668.91|675.3|667.5|31
1655856690000|2022-06-22 00:11:30|675.82|668.02|675.63|667.83|675.87|668.07|675.56|667.76|27
1655856700000|2022-06-22 00:11:40|675.45|667.65|675.43|667.63|675.69|667.89|674.91|667.11|29
1655856710000|2022-06-22 00:11:50|675.29|667.49|675.41|667.61|675.41|667.61|674.96|667.16|33
1655856720000|2022-06-22 00:12:00|675.4|667.6|675.3|667.5|675.68|667.88|675.3|667.5|27
1655856730000|2022-06-22 00:12:10|675.31|667.51|675.16|667.36|675.54|667.74|675.16|667.36|24
1655856740000|2022-06-22 00:12:20|675.13|667.33|672.3|664.5|675.17|667.37|672.19|664.39|38
1655856750000|2022-06-22 00:12:30|672.32|664.52|671.44|663.64|672.37|664.57|671.41|663.61|28
1655856760000|2022-06-22 00:12:40|671.43|663.63|673.42|665.62|673.56|665.76|671.43|663.63|32
1655856770000|2022-06-22 00:12:50|673.44|665.64|675.78|667.98|675.78|667.98|673.43|665.63|34
1655856780000|2022-06-22 00:13:00|675.4|667.6|675.48|667.68|675.52|667.72|675.1|667.3|34
1655856790000|2022-06-22 00:13:10|675.51|667.71|675.3|667.5|676.09|668.29|675.3|667.5|26
1655856800000|2022-06-22 00:13:20|675.29|667.49|674.16|666.36|675.63|667.83|674.16|666.36|29
1655856810000|2022-06-22 00:13:30|674.09|666.29|674.34|666.54|674.5|666.7|674|666.2|32
1655856820000|2022-06-22 00:13:40|674.35|666.55|674.56|666.76|674.75|666.95|674.3|666.5|29
1655856830000|2022-06-22 00:13:50|674.54|666.74|674.64|666.84|674.74|666.94|674.48|666.68|28
1655856840000|2022-06-22 00:14:00|674.65|666.85|674.97|667.17|674.97|667.17|674.59|666.79|18
1655856850000|2022-06-22 00:14:10|675.06|667.26|675.42|667.62|675.42|667.62|674.85|667.05|31
1655856860000|2022-06-22 00:14:20|675.57|667.77|675.67|667.87|675.84|668.04|675.4|667.6|29
1655856870000|2022-06-22 00:14:30|675.69|667.89|675.68|667.88|675.86|668.06|675.45|667.65|21
1655856880000|2022-06-22 00:14:40|675.69|667.89|675.61|667.81|675.69|667.89|675.48|667.68|21
1655856890000|2022-06-22 00:14:50|675.6|667.8|674.08|666.28|675.73|667.93|674.08|666.28|31
1655856900000|2022-06-22 00:15:00|674.17|666.37|674.27|666.47|674.81|667.01|673.37|665.57|36
1655856910000|2022-06-22 00:15:10|674.21|666.41|673.55|665.75|674.24|666.44|673.51|665.71|24
1655856920000|2022-06-22 00:15:20|673.54|665.74|673.59|665.79|673.59|665.79|673.28|665.48|29
1655856930000|2022-06-22 00:15:30|673.6|665.8|673.36|665.56|674.16|666.36|673.36|665.56|30
1655856940000|2022-06-22 00:15:40|673.34|665.54|672.08|664.28|673.37|665.57|671.91|664.11|35
1655856950000|2022-06-22 00:15:50|672.03|664.23|672.6|664.8|672.8|665|671.32|663.52|32
1655856960000|2022-06-22 00:16:00|672.61|664.81|672.61|664.81|672.64|664.84|672.07|664.27|32
1655856970000|2022-06-22 00:16:10|672.63|664.83|673.12|665.32|673.12|665.32|672.48|664.68|35
1655856980000|2022-06-22 00:16:20|673.16|665.36|674.11|666.31|674.11|666.31|672.97|665.17|30
1655856990000|2022-06-22 00:16:30|674.34|666.54|675.19|667.39|675.38|667.58|674.27|666.47|34
1655857000000|2022-06-22 00:16:40|675.21|667.41|675.02|667.22|675.4|667.6|675.02|667.22|29
1655857010000|2022-06-22 00:16:50|675.09|667.29|675.24|667.44|675.4|667.6|675.09|667.29|23
1655857020000|2022-06-22 00:17:00|675.25|667.45|675.56|667.76|675.56|667.76|675.22|667.42|31
1655857030000|2022-06-22 00:17:10|675.65|667.85|675|667.2|675.65|667.85|675|667.2|30
1655857040000|2022-06-22 00:17:20|674.99|667.19|675.2|667.4|675.36|667.56|674.99|667.19|29
1655857050000|2022-06-22 00:17:30|675.24|667.44|675.31|667.51|675.33|667.53|675.11|667.31|24
1655857060000|2022-06-22 00:17:40|675.32|667.52|676.91|669.11|677.32|669.52|675.32|667.52|35
1655857070000|2022-06-22 00:17:50|676.77|668.97|675.52|667.72|677.02|669.22|675.5|667.7|29
1655857080000|2022-06-22 00:18:00|675.56|667.76|675.5|667.7|675.94|668.14|675.47|667.67|24
1655857090000|2022-06-22 00:18:10|675.51|667.71|675.75|667.95|676.29|668.49|675.49|667.69|27
1655857100000|2022-06-22 00:18:20|675.77|667.97|676.3|668.5|676.3|668.5|675.74|667.94|23
1655857110000|2022-06-22 00:18:30|676.32|668.52|676.33|668.53|676.91|669.11|676.27|668.47|26
1655857120000|2022-06-22 00:18:40|676.31|668.51|675.96|668.16|676.37|668.57|675.93|668.13|31
1655857130000|2022-06-22 00:18:50|675.91|668.11|675.95|668.15|676.19|668.39|675.82|668.02|26
1655857140000|2022-06-22 00:19:00|675.92|668.12|675.94|668.14|676.06|668.26|675.84|668.04|23
1655857150000|2022-06-22 00:19:10|675.89|668.09|675.18|667.38|676.25|668.45|675.18|667.38|25
1655857160000|2022-06-22 00:19:20|675.22|667.42|675.4|667.6|675.53|667.73|675.02|667.22|27
1655857170000|2022-06-22 00:19:30|675.38|667.58|675.26|667.46|675.5|667.7|675.16|667.36|30
1655857180000|2022-06-22 00:19:40|675.18|667.38|675.44|667.64|675.51|667.71|675.09|667.29|31
1655857190000|2022-06-22 00:19:50|675.47|667.67|676.41|668.61|676.45|668.65|675.47|667.67|27
1655857200000|2022-06-22 00:20:00|676.5|668.7|676.65|668.85|677.59|669.79|676.5|668.7|33
1655857210000|2022-06-22 00:20:10|676.63|668.83|676.62|668.82|676.79|668.99|676.37|668.57|30
1655857220000|2022-06-22 00:20:20|676.64|668.84|676.63|668.83|677.27|669.47|676.63|668.83|27
1655857230000|2022-06-22 00:20:30|676.9|669.1|677.13|669.33|677.32|669.52|676.87|669.07|30
1655857240000|2022-06-22 00:20:40|677.09|669.29|677.3|669.5|677.51|669.71|677.09|669.29|29
1655857250000|2022-06-22 00:20:50|677.24|669.44|677.29|669.49|677.4|669.6|677.11|669.31|26
1655857260000|2022-06-22 00:21:00|677.3|669.5|677.44|669.64|677.65|669.85|677.3|669.5|22
1655857270000|2022-06-22 00:21:10|677.43|669.63|677.46|669.66|677.7|669.9|677.2|669.4|32
1655857280000|2022-06-22 00:21:20|677.47|669.67|677|669.2|677.5|669.7|677|669.2|26
1655857290000|2022-06-22 00:21:30|677.13|669.33|677.11|669.31|677.27|669.47|676.99|669.19|22
1655857300000|2022-06-22 00:21:40|677.14|669.34|676.95|669.15|677.26|669.46|676.95|669.15|28
1655857310000|2022-06-22 00:21:50|676.96|669.16|676.8|669|677.24|669.44|676.8|669|26
1655857320000|2022-06-22 00:22:00|676.79|668.99|676.9|669.1|677.13|669.33|676.75|668.95|24
1655857330000|2022-06-22 00:22:10|676.89|669.09|676.74|668.94|676.91|669.11|676.64|668.84|23
1655857340000|2022-06-22 00:22:20|676.65|668.85|676.6|668.8|677.02|669.22|676.6|668.8|22
1655857350000|2022-06-22 00:22:30|676.58|668.78|677.39|669.59|677.4|669.6|676.58|668.78|26
1655857360000|2022-06-22 00:22:40|677.35|669.55|677.32|669.52|677.43|669.63|677.29|669.49|21
1655857370000|2022-06-22 00:22:50|677.33|669.53|677.44|669.64|677.65|669.85|677.33|669.53|23
1655857380000|2022-06-22 00:23:00|677.45|669.65|677.87|670.07|677.87|670.07|677.45|669.65|25
1655857390000|2022-06-22 00:23:10|678.32|670.52|677.69|669.89|678.32|670.52|677.52|669.72|30
1655857400000|2022-06-22 00:23:20|677.78|669.98|677.79|669.99|677.82|670.02|677.71|669.91|23
1655857410000|2022-06-22 00:23:30|677.81|670.01|679.42|671.62|679.42|671.62|677.81|670.01|29
1655857420000|2022-06-22 00:23:40|679.44|671.64|679.17|671.37|679.78|671.98|678.9|671.1|26
1655857430000|2022-06-22 00:23:50|679.16|671.36|679.31|671.51|679.32|671.52|679.01|671.21|28
1655857440000|2022-06-22 00:24:00|679.32|671.52|678.9|671.1|679.34|671.54|678.84|671.04|24
1655857450000|2022-06-22 00:24:10|678.84|671.04|679.09|671.29|679.24|671.44|678.83|671.03|23
1655857460000|2022-06-22 00:24:20|679.03|671.23|681.38|673.58|681.47|673.67|678.94|671.14|30
1655857470000|2022-06-22 00:24:30|681.57|673.77|681.05|673.25|681.72|673.92|681.05|673.25|24
1655857480000|2022-06-22 00:24:40|680.91|673.11|681.04|673.24|681.05|673.25|680.89|673.09|26
1655857490000|2022-06-22 00:24:50|681.03|673.23|680.04|672.24|681.03|673.23|680.04|672.24|32
1655857500000|2022-06-22 00:25:00|680.07|672.27|680.09|672.29|680.14|672.34|679.68|671.88|25
1655857510000|2022-06-22 00:25:10|680.08|672.28|679.9|672.1|680.09|672.29|679.69|671.89|31
1655857520000|2022-06-22 00:25:20|679.91|672.11|680|672.2|680.17|672.37|679.86|672.06|27
1655857530000|2022-06-22 00:25:30|680.01|672.21|680|672.2|680.08|672.28|679.93|672.13|27
1655857540000|2022-06-22 00:25:40|679.99|672.19|680.06|672.26|680.42|672.62|679.92|672.12|25
1655857550000|2022-06-22 00:25:50|679.99|672.19|680.49|672.69|680.49|672.69|679.96|672.16|31
1655857560000|2022-06-22 00:26:00|680.5|672.7|680.35|672.55|680.5|672.7|680.02|672.22|28
1655857570000|2022-06-22 00:26:10|680.34|672.54|680.18|672.38|680.36|672.56|680.08|672.28|27
1655857580000|2022-06-22 00:26:20|680.19|672.39|680.44|672.64|680.46|672.66|680.19|672.39|24
1655857590000|2022-06-22 00:26:30|680.42|672.62|680.95|673.15|681.15|673.35|680.42|672.62|24
1655857600000|2022-06-22 00:26:40|681.01|673.21|680.93|673.13|681.15|673.35|680.67|672.87|25
1655857610000|2022-06-22 00:26:50|680.92|673.12|680.64|672.84|681.1|673.3|680.58|672.78|26
1655857620000|2022-06-22 00:27:00|680.71|672.91|680.79|672.99|680.94|673.14|680.51|672.71|21
1655857630000|2022-06-22 00:27:10|680.77|672.97|680.74|672.94|681.02|673.22|680.71|672.91|20
1655857640000|2022-06-22 00:27:20|680.81|673.01|680.15|672.35|681.1|673.3|679.69|671.89|28
1655857650000|2022-06-22 00:27:30|680.02|672.22|680.22|672.42|680.57|672.77|680.02|672.22|31
1655857660000|2022-06-22 00:27:40|680.19|672.39|680.28|672.48|680.42|672.62|680.19|672.39|28
1655857670000|2022-06-22 00:27:50|680.29|672.49|680.25|672.45|680.5|672.7|680.22|672.42|19
1655857680000|2022-06-22 00:28:00|680.26|672.46|680.4|672.6|680.54|672.74|680.2|672.4|30
1655857690000|2022-06-22 00:28:10|680.36|672.56|679.94|672.14|680.36|672.56|679.9|672.1|26
1655857700000|2022-06-22 00:28:20|679.93|672.13|681.54|673.74|681.54|673.74|679.85|672.05|19
1655857710000|2022-06-22 00:28:30|682.19|674.39|682.55|674.75|682.65|674.85|682.16|674.36|31
1655857720000|2022-06-22 00:28:40|682.57|674.77|682.28|674.48|682.64|674.84|682.19|674.39|26
1655857730000|2022-06-22 00:28:50|682.26|674.46|682.6|674.8|682.62|674.82|682.26|674.46|19
1655857740000|2022-06-22 00:29:00|682.59|674.79|682.57|674.77|682.78|674.98|682.53|674.73|17
1655857750000|2022-06-22 00:29:10|682.6|674.8|684.4|676.6|684.43|676.63|682.6|674.8|25
1655857760000|2022-06-22 00:29:20|684.41|676.61|683.74|675.94|684.93|677.13|683.29|675.49|33
1655857770000|2022-06-22 00:29:30|683.76|675.96|683.56|675.76|683.92|676.12|683.4|675.6|28
1655857780000|2022-06-22 00:29:40|683.57|675.77|683.59|675.79|683.69|675.89|683.4|675.6|19
1655857790000|2022-06-22 00:29:50|683.63|675.83|683.62|675.82|684.11|676.31|683.57|675.77|17
1655857800000|2022-06-22 00:30:00|683.65|675.85|684|676.2|684|676.2|683.52|675.72|22
1655857810000|2022-06-22 00:30:10|683.93|676.13|684.51|676.71|684.67|676.87|683.9|676.1|18
1655857820000|2022-06-22 00:30:20|684.47|676.67|684.24|676.44|684.49|676.69|684.1|676.3|28
1655857830000|2022-06-22 00:30:30|684.23|676.43|684.02|676.22|684.23|676.43|683.99|676.19|22
1655857840000|2022-06-22 00:30:40|684.01|676.21|683.8|676|684.01|676.21|683.8|676|12
1655857850000|2022-06-22 00:30:50|683.79|675.99|683.69|675.89|683.79|675.99|683.68|675.88|11
1655857860000|2022-06-22 00:31:00|683.88|676.08|684.16|676.36|684.33|676.53|683.45|675.65|32
1655857870000|2022-06-22 00:31:10|684.24|676.44|684.05|676.25|684.34|676.54|684.02|676.22|22
1655857880000|2022-06-22 00:31:20|684.06|676.26|684.24|676.44|684.24|676.44|684.06|676.26|7
1655857890000|2022-06-22 00:31:30|684.39|676.59|685.5|677.7|685.5|677.7|684.31|676.51|28
1655857900000|2022-06-22 00:31:40|685.46|677.66|686.99|679.19|686.99|679.19|685.46|677.66|33
1655857910000|2022-06-22 00:31:50|687.32|679.52|686.88|679.08|687.36|679.56|686.73|678.93|28
1655857920000|2022-06-22 00:32:00|686.74|678.94|688.05|680.25|688.49|680.69|686.73|678.93|36
1655857930000|2022-06-22 00:32:10|688.09|680.29|687.96|680.16|688.09|680.29|687.74|679.94|28
1655857940000|2022-06-22 00:32:20|687.9|680.1|687.89|680.09|688|680.2|687.66|679.86|18
1655857950000|2022-06-22 00:32:30|688.12|680.32|687.91|680.11|688.16|680.36|687.91|680.11|31
1655857960000|2022-06-22 00:32:40|687.9|680.1|688.28|680.48|688.28|680.48|687.9|680.1|26
1655857970000|2022-06-22 00:32:50|688.48|680.68|688.46|680.66|688.54|680.74|688.33|680.53|30
1655857980000|2022-06-22 00:33:00|688.41|680.61|688.45|680.65|688.45|680.65|687.98|680.18|21
1655857990000|2022-06-22 00:33:10|688.43|680.63|688.23|680.43|688.43|680.63|687.94|680.14|29
1655858000000|2022-06-22 00:33:20|688.48|680.68|688.44|680.64|688.78|680.98|688.32|680.52|24
1655858010000|2022-06-22 00:33:30|688.5|680.7|688.7|680.9|688.94|681.14|688.5|680.7|23
1655858020000|2022-06-22 00:33:40|688.79|680.99|688.43|680.63|688.93|681.13|688.38|680.58|23
1655858030000|2022-06-22 00:33:50|688.44|680.64|688.4|680.6|688.48|680.68|688.36|680.56|19
1655858040000|2022-06-22 00:34:00|688.41|680.61|688.41|680.61|688.51|680.71|688.36|680.56|20
1655858050000|2022-06-22 00:34:10|688.42|680.62|688.44|680.64|688.83|681.03|688.38|680.58|19
1655858060000|2022-06-22 00:34:20|688.47|680.67|687.7|679.9|688.55|680.75|687.68|679.88|22
1655858070000|2022-06-22 00:34:30|687.72|679.92|687.86|680.06|687.99|680.19|687.68|679.88|24
1655858080000|2022-06-22 00:34:40|687.91|680.11|687.73|679.93|687.94|680.14|687.64|679.84|13
1655858090000|2022-06-22 00:34:50|687.7|679.9|687.4|679.6|687.89|680.09|687.36|679.56|22
1655858100000|2022-06-22 00:35:00|687.38|679.58|686.88|679.08|687.41|679.61|686.78|678.98|21
1655858110000|2022-06-22 00:35:10|686.87|679.07|687.65|679.85|687.65|679.85|686.87|679.07|29
1655858120000|2022-06-22 00:35:20|687.66|679.86|691.58|683.78|691.58|683.78|687.64|679.84|38
1655858130000|2022-06-22 00:35:30|691.5|683.7|691.31|683.51|692.05|684.25|691.3|683.5|30
1655858140000|2022-06-22 00:35:40|691.3|683.5|692.66|684.86|692.75|684.95|691.26|683.46|25
1655858150000|2022-06-22 00:35:50|692.91|685.11|691.74|683.94|693.34|685.54|691.74|683.94|31
1655858160000|2022-06-22 00:36:00|691.71|683.91|690.54|682.74|691.71|683.91|690.48|682.68|36
1655858170000|2022-06-22 00:36:10|690.44|682.64|691.44|683.64|691.44|683.64|690.38|682.58|30
1655858180000|2022-06-22 00:36:20|691.47|683.67|691.18|683.38|691.53|683.73|690.86|683.06|33
1655858190000|2022-06-22 00:36:30|691.03|683.23|690.86|683.06|691.22|683.42|690.85|683.05|22
1655858200000|2022-06-22 00:36:40|690.88|683.08|691.08|683.28|691.11|683.31|690.8|683|16
1655858210000|2022-06-22 00:36:50|691.1|683.3|690.56|682.76|691.11|683.31|690.43|682.63|20
1655858220000|2022-06-22 00:37:00|690.66|682.86|690.03|682.23|690.86|683.06|690.01|682.21|29
1655858230000|2022-06-22 00:37:10|689.99|682.19|689.87|682.07|690.19|682.39|689.74|681.94|22
1655858240000|2022-06-22 00:37:20|689.88|682.08|689.76|681.96|690.01|682.21|689.53|681.73|32
1655858250000|2022-06-22 00:37:30|689.95|682.15|689.79|681.99|690.02|682.22|689.48|681.68|29
1655858260000|2022-06-22 00:37:40|689.84|682.04|689.82|682.02|689.88|682.08|689.49|681.69|21
1655858270000|2022-06-22 00:37:50|689.75|681.95|689.58|681.78|689.98|682.18|689.43|681.63|19
1655858280000|2022-06-22 00:38:00|689.57|681.77|689.86|682.06|689.95|682.15|689.57|681.77|25
1655858290000|2022-06-22 00:38:10|689.85|682.05|690.32|682.52|690.38|682.58|689.78|681.98|26
1655858300000|2022-06-22 00:38:20|690.25|682.45|690.03|682.23|690.34|682.54|690.03|682.23|16
1655858310000|2022-06-22 00:38:30|690.06|682.26|689.95|682.15|690.13|682.33|689.45|681.65|19
1655858320000|2022-06-22 00:38:40|689.96|682.16|689.75|681.95|690|682.2|689.46|681.66|29
1655858330000|2022-06-22 00:38:50|689.77|681.97|689.84|682.04|689.91|682.11|689.71|681.91|17
1655858340000|2022-06-22 00:39:00|689.86|682.06|689.87|682.07|690.01|682.21|689.41|681.61|26
1655858350000|2022-06-22 00:39:10|689.85|682.05|690.01|682.21|690.01|682.21|689.85|682.05|15
1655858360000|2022-06-22 00:39:20|690.04|682.24|689.89|682.09|690.04|682.24|689.88|682.08|28
1655858370000|2022-06-22 00:39:30|689.91|682.11|690.94|683.14|690.94|683.14|689.87|682.07|23
1655858380000|2022-06-22 00:39:40|690.47|682.67|690.55|682.75|690.93|683.13|690.47|682.67|23
1655858390000|2022-06-22 00:39:50|690.63|682.83|690.7|682.9|690.75|682.95|690.57|682.77|19
1655858400000|2022-06-22 00:40:00|690.71|682.91|690.77|682.97|690.81|683.01|690.65|682.85|24
1655858410000|2022-06-22 00:40:10|690.74|682.94|690.98|683.18|690.98|683.18|690.58|682.78|27
1655858420000|2022-06-22 00:40:20|691.02|683.22|690.99|683.19|691.06|683.26|690.83|683.03|22
1655858430000|2022-06-22 00:40:30|691|683.2|691.1|683.3|691.1|683.3|690.92|683.12|21
1655858440000|2022-06-22 00:40:40|691.26|683.46|690.79|682.99|691.26|683.46|690.74|682.94|29
1655858450000|2022-06-22 00:40:50|690.8|683|690.91|683.11|691.17|683.37|690.75|682.95|25
1655858460000|2022-06-22 00:41:00|690.9|683.1|691|683.2|691.07|683.27|690.79|682.99|27
1655858470000|2022-06-22 00:41:10|691.01|683.21|690.96|683.16|691.03|683.23|690.9|683.1|21
1655858480000|2022-06-22 00:41:20|690.95|683.15|690.85|683.05|691.22|683.42|690.85|683.05|30
1655858490000|2022-06-22 00:41:30|690.81|683.01|691.09|683.29|691.09|683.29|690.71|682.91|25
1655858500000|2022-06-22 00:41:40|691.01|683.21|690.92|683.12|691.03|683.23|690.76|682.96|25
1655858510000|2022-06-22 00:41:50|690.91|683.11|690.91|683.11|691.02|683.22|690.81|683.01|20
1655858520000|2022-06-22 00:42:00|690.9|683.1|691|683.2|691.13|683.33|690.81|683.01|25
1655858530000|2022-06-22 00:42:10|690.99|683.19|691|683.2|691.12|683.32|690.85|683.05|25
1655858540000|2022-06-22 00:42:20|690.99|683.19|690.95|683.15|691.29|683.49|690.95|683.15|27
1655858550000|2022-06-22 00:42:30|690.96|683.16|690.93|683.13|691.12|683.32|690.9|683.1|20
1655858560000|2022-06-22 00:42:40|690.92|683.12|690.91|683.11|691.02|683.22|690.86|683.06|24
1655858570000|2022-06-22 00:42:50|690.94|683.14|690.86|683.06|691|683.2|690.82|683.02|25
1655858580000|2022-06-22 00:43:00|690.88|683.08|690.9|683.1|691.02|683.22|690.83|683.03|26
1655858590000|2022-06-22 00:43:10|690.89|683.09|691.05|683.25|691.08|683.28|690.87|683.07|26
1655858600000|2022-06-22 00:43:20|691.02|683.22|690.94|683.14|691.04|683.24|690.89|683.09|18
1655858610000|2022-06-22 00:43:30|690.96|683.16|691.27|683.47|691.35|683.55|690.75|682.95|26
1655858620000|2022-06-22 00:43:40|691.34|683.54|692.92|685.12|693.04|685.24|691.33|683.53|33
1655858630000|2022-06-22 00:43:50|692.93|685.13|692.12|684.32|692.93|685.13|692.07|684.27|28
1655858640000|2022-06-22 00:44:00|692.13|684.33|691.84|684.04|692.26|684.46|691.83|684.03|27
1655858650000|2022-06-22 00:44:10|691.93|684.13|692.8|685|692.89|685.09|691.88|684.08|23
1655858660000|2022-06-22 00:44:20|692.79|684.99|692.96|685.16|693.21|685.41|692.7|684.9|33
1655858670000|2022-06-22 00:44:30|692.97|685.17|691.87|684.07|693.1|685.3|691.87|684.07|31
1655858680000|2022-06-22 00:44:40|691.84|684.04|691.36|683.56|691.84|684.04|691.36|683.56|9
1655858690000|2022-06-22 00:44:50|691.37|683.57|692|684.2|692.14|684.34|691.37|683.57|18
1655858700000|2022-06-22 00:45:00|691.99|684.19|691.41|683.61|691.99|684.19|691.26|683.46|26
1655858710000|2022-06-22 00:45:10|691.44|683.64|691.92|684.12|692.02|684.22|691.42|683.62|27
1655858720000|2022-06-22 00:45:20|691.91|684.11|691.95|684.15|691.95|684.15|691.75|683.95|21
1655858730000|2022-06-22 00:45:30|691.88|684.08|692.07|684.27|692.45|684.65|691.81|684.01|26
1655858740000|2022-06-22 00:45:40|692.04|684.24|691.01|683.21|692.08|684.28|690.86|683.06|31
1655858750000|2022-06-22 00:45:50|690.98|683.18|690.25|682.45|691.13|683.33|690.16|682.36|32
1655858760000|2022-06-22 00:46:00|690.34|682.54|689.98|682.18|690.34|682.54|689.98|682.18|22
1655858770000|2022-06-22 00:46:10|689.62|681.82|688.77|680.97|689.62|681.82|688.18|680.38|36
1655858780000|2022-06-22 00:46:20|688.76|680.96|689.28|681.48|689.29|681.49|688.42|680.62|28
1655858790000|2022-06-22 00:46:30|689.26|681.46|688.96|681.16|689.26|681.46|688.75|680.95|27
1655858800000|2022-06-22 00:46:40|688.89|681.09|688.71|680.91|688.89|681.09|688.46|680.66|22
1655858810000|2022-06-22 00:46:50|688.72|680.92|688.81|681.01|688.89|681.09|688.61|680.81|22
1655858820000|2022-06-22 00:47:00|688.82|681.02|690.32|682.52|690.62|682.82|688.81|681.01|34
1655858830000|2022-06-22 00:47:10|690.33|682.53|691.49|683.69|691.96|684.16|690.33|682.53|33
1655858840000|2022-06-22 00:47:20|691.71|683.91|691.17|683.37|691.99|684.19|691.03|683.23|29
1655858850000|2022-06-22 00:47:30|691.18|683.38|691.9|684.1|691.9|684.1|691.18|683.38|32
1655858860000|2022-06-22 00:47:40|691.89|684.09|690.47|682.67|691.89|684.09|690.37|682.57|29
1655858870000|2022-06-22 00:47:50|690.38|682.58|690.36|682.56|690.47|682.67|690.24|682.44|24
1655858880000|2022-06-22 00:48:00|690.37|682.57|690.49|682.69|690.49|682.69|690.36|682.56|19
1655858890000|2022-06-22 00:48:10|690.52|682.72|690.45|682.65|690.65|682.85|690.39|682.59|27
1655858900000|2022-06-22 00:48:20|690.5|682.7|690.61|682.81|690.61|682.81|690.42|682.62|21
1655858910000|2022-06-22 00:48:30|690.62|682.82|690.12|682.32|690.63|682.83|690.08|682.28|27
1655858920000|2022-06-22 00:48:40|690.11|682.31|688.54|680.74|690.11|682.31|688.54|680.74|29
1655858930000|2022-06-22 00:48:50|688.51|680.71|689.48|681.68|689.58|681.78|688.5|680.7|26
1655858940000|2022-06-22 00:49:00|689.46|681.66|689.74|681.94|689.8|682|689.43|681.63|31
1655858950000|2022-06-22 00:49:10|690.03|682.23|690.1|682.3|690.3|682.5|690.03|682.23|23
1655858960000|2022-06-22 00:49:20|690.12|682.32|690.18|682.38|690.39|682.59|690.12|682.32|24
1655858970000|2022-06-22 00:49:30|690.17|682.37|689.82|682.02|690.21|682.41|689.73|681.93|31
1655858980000|2022-06-22 00:49:40|689.83|682.03|689.44|681.64|689.96|682.16|689.44|681.64|24
1655858990000|2022-06-22 00:49:50|689.45|681.65|689.41|681.61|689.52|681.72|689.31|681.51|24
1655859000000|2022-06-22 00:50:00|689.44|681.64|689.39|681.59|689.79|681.99|689.35|681.55|29
1655859010000|2022-06-22 00:50:10|689.4|681.6|689.32|681.52|689.53|681.73|689.29|681.49|22
1655859020000|2022-06-22 00:50:20|689.31|681.51|689.22|681.42|689.47|681.67|689.22|681.42|29
1655859030000|2022-06-22 00:50:30|689.28|681.48|689.19|681.39|689.28|681.48|688.72|680.92|30
1655859040000|2022-06-22 00:50:40|689.23|681.43|688.13|680.33|689.23|681.43|688.06|680.26|34
1655859050000|2022-06-22 00:50:50|688.12|680.32|688.39|680.59|688.4|680.6|688.09|680.29|27
1655859060000|2022-06-22 00:51:00|688.41|680.61|688.71|680.91|688.72|680.92|688.3|680.5|20
1655859070000|2022-06-22 00:51:10|688.77|680.97|688.74|680.94|688.77|680.97|688.44|680.64|23
1655859080000|2022-06-22 00:51:20|688.83|681.03|688.67|680.87|688.87|681.07|688.41|680.61|30
1655859090000|2022-06-22 00:51:30|688.68|680.88|688.95|681.15|688.97|681.17|688.46|680.66|21
1655859100000|2022-06-22 00:51:40|688.92|681.12|688.6|680.8|689.35|681.55|688.6|680.8|31
1655859110000|2022-06-22 00:51:50|688.63|680.83|689.22|681.42|689.22|681.42|688.63|680.83|30
1655859120000|2022-06-22 00:52:00|689.32|681.52|689.94|682.14|690.22|682.42|689.32|681.52|24
1655859130000|2022-06-22 00:52:10|689.98|682.18|690.05|682.25|690.05|682.25|689.89|682.09|18
1655859140000|2022-06-22 00:52:20|690.04|682.24|689.76|681.96|690.04|682.24|689.44|681.64|24
1655859150000|2022-06-22 00:52:30|689.77|681.97|689.81|682.01|689.92|682.12|689.72|681.92|22
1655859160000|2022-06-22 00:52:40|689.82|682.02|689.97|682.17|689.97|682.17|689.73|681.93|21
1655859170000|2022-06-22 00:52:50|689.81|682.01|689.9|682.1|689.97|682.17|689.75|681.95|15
1655859180000|2022-06-22 00:53:00|689.91|682.11|689.07|681.27|690.02|682.22|689.07|681.27|23
1655859190000|2022-06-22 00:53:10|689.09|681.29|688.73|680.93|689.09|681.29|688.69|680.89|22
1655859200000|2022-06-22 00:53:20|688.71|680.91|688.7|680.9|688.79|680.99|688.64|680.84|14
1655859210000|2022-06-22 00:53:30|688.74|680.94|688.68|680.88|688.93|681.13|688.68|680.88|17
1655859220000|2022-06-22 00:53:40|688.75|680.95|688.25|680.45|688.75|680.95|688.21|680.41|27
1655859230000|2022-06-22 00:53:50|688.03|680.23|687.95|680.15|688.15|680.35|687.95|680.15|15
1655859240000|2022-06-22 00:54:00|687.94|680.14|686.77|678.97|688.01|680.21|686.55|678.75|26
1655859250000|2022-06-22 00:54:10|686.61|678.81|687.81|680.01|687.84|680.04|686.6|678.8|33
1655859260000|2022-06-22 00:54:20|687.72|679.92|688.08|680.28|688.08|680.28|687.65|679.85|26
1655859270000|2022-06-22 00:54:30|687.91|680.11|688.7|680.9|688.78|680.98|687.83|680.03|25
1655859280000|2022-06-22 00:54:40|688.73|680.93|688.93|681.13|689.07|681.27|688.57|680.77|36
1655859290000|2022-06-22 00:54:50|688.94|681.14|688.65|680.85|688.94|681.14|688.65|680.85|12
1655859300000|2022-06-22 00:55:00|688.67|680.87|688.94|681.14|689|681.2|688.43|680.63|27
1655859310000|2022-06-22 00:55:10|688.96|681.16|688.79|680.99|689.08|681.28|688.51|680.71|33
1655859320000|2022-06-22 00:55:20|688.71|680.91|689.26|681.46|689.3|681.5|688.71|680.91|23
1655859330000|2022-06-22 00:55:30|689.23|681.43|689.25|681.45|689.35|681.55|689.05|681.25|28
1655859340000|2022-06-22 00:55:40|689.27|681.47|689.34|681.54|689.62|681.82|688.96|681.16|27
1655859350000|2022-06-22 00:55:50|689.32|681.52|689.63|681.83|689.63|681.83|689.27|681.47|26
1655859360000|2022-06-22 00:56:00|689.58|681.78|689.22|681.42|689.58|681.78|689.2|681.4|22
1655859370000|2022-06-22 00:56:10|689.25|681.45|689.55|681.75|689.55|681.75|689.18|681.38|21
1655859380000|2022-06-22 00:56:20|689.49|681.69|689.35|681.55|689.84|682.04|689.35|681.55|18
1655859390000|2022-06-22 00:56:30|689.36|681.56|689.49|681.69|689.55|681.75|689.36|681.56|6
1655859400000|2022-06-22 00:56:40|689.53|681.73|689.76|681.96|689.82|682.02|689.48|681.68|16
1655859410000|2022-06-22 00:56:50|689.8|682|689.79|681.99|689.81|682.01|689.72|681.92|11
1655859420000|2022-06-22 00:57:00|689.75|681.95|690.35|682.55|690.43|682.63|689.75|681.95|22
1655859430000|2022-06-22 00:57:10|690.36|682.56|691.3|683.5|691.32|683.52|690.36|682.56|31
1655859440000|2022-06-22 00:57:20|691.29|683.49|690.69|682.89|691.38|683.58|690.65|682.85|33
1655859450000|2022-06-22 00:57:30|690.6|682.8|690.22|682.42|690.96|683.16|690.22|682.42|25
1655859460000|2022-06-22 00:57:40|690.21|682.41|690|682.2|690.53|682.73|690|682.2|24
1655859470000|2022-06-22 00:57:50|689.99|682.19|690.26|682.46|690.37|682.57|689.99|682.19|28
1655859480000|2022-06-22 00:58:00|690.27|682.47|690.84|683.04|690.93|683.13|690.02|682.22|32
1655859490000|2022-06-22 00:58:10|690.95|683.15|691.25|683.45|691.28|683.48|690.9|683.1|26
1655859500000|2022-06-22 00:58:20|691.2|683.4|691.27|683.47|691.59|683.79|691.19|683.39|25
1655859510000|2022-06-22 00:58:30|691.29|683.49|693.81|686.01|693.89|686.09|691.29|683.49|34
1655859520000|2022-06-22 00:58:40|693.79|685.99|693.96|686.16|693.96|686.16|693.58|685.78|23
1655859530000|2022-06-22 00:58:50|693.94|686.14|693.92|686.12|694.04|686.24|693.46|685.66|18
1655859540000|2022-06-22 00:59:00|693.57|685.77|693.52|685.72|693.96|686.16|693.41|685.61|21
1655859550000|2022-06-22 00:59:10|693.54|685.74|693.86|686.06|693.93|686.13|693.54|685.74|20
1655859560000|2022-06-22 00:59:20|693.88|686.08|693.07|685.27|693.88|686.08|693.04|685.24|23
1655859570000|2022-06-22 00:59:30|692.98|685.18|693.06|685.26|693.2|685.4|692.98|685.18|24
1655859580000|2022-06-22 00:59:40|693.05|685.25|692.99|685.19|693.21|685.41|692.92|685.12|25
1655859590000|2022-06-22 00:59:50|693|685.2|693|685.2|693|685.2|692.94|685.14|7
1655859600000|2022-06-22 01:00:00|692.94|685.14|692.27|684.47|692.95|685.15|692.18|684.38|34
1655859610000|2022-06-22 01:00:10|692.21|684.41|692.03|684.23|692.21|684.41|691.92|684.12|22
1655859620000|2022-06-22 01:00:20|692.14|684.34|691.38|683.58|692.14|684.34|691.34|683.54|23
1655859630000|2022-06-22 01:00:30|691.37|683.57|690.68|682.88|691.37|683.57|690.34|682.54|20
1655859640000|2022-06-22 01:00:40|690.67|682.87|689.37|681.57|690.67|682.87|689.37|681.57|22
1655859650000|2022-06-22 01:00:50|689.46|681.66|687.34|679.54|689.46|681.66|687.34|679.54|34
1655859660000|2022-06-22 01:01:00|687.31|679.51|689.24|681.44|689.27|681.47|687.21|679.41|28
1655859670000|2022-06-22 01:01:10|688.94|681.14|689.67|681.87|689.67|681.87|688.92|681.12|32
1655859680000|2022-06-22 01:01:20|689.69|681.89|690.5|682.7|690.52|682.72|689.38|681.58|35
1655859690000|2022-06-22 01:01:30|690.58|682.78|692.32|684.52|692.4|684.6|690.58|682.78|34
1655859700000|2022-06-22 01:01:40|692.35|684.55|690.87|683.07|692.52|684.72|690.87|683.07|32
1655859710000|2022-06-22 01:01:50|690.88|683.08|690.92|683.12|691.2|683.4|690.87|683.07|28
1655859720000|2022-06-22 01:02:00|690.91|683.11|690.87|683.07|691.05|683.25|690.64|682.84|25
1655859730000|2022-06-22 01:02:10|690.89|683.09|691.36|683.56|691.48|683.68|690.81|683.01|27
1655859740000|2022-06-22 01:02:20|691.38|683.58|691.42|683.62|691.5|683.7|690.91|683.11|32
1655859750000|2022-06-22 01:02:30|691.38|683.58|691.11|683.31|691.38|683.58|690.89|683.09|30
1655859760000|2022-06-22 01:02:40|691.1|683.3|691|683.2|691.17|683.37|690.83|683.03|21
1655859770000|2022-06-22 01:02:50|691.01|683.21|690.8|683|691.01|683.21|690.78|682.98|18
1655859780000|2022-06-22 01:03:00|690.79|682.99|690.23|682.43|690.95|683.15|690.21|682.41|27
1655859790000|2022-06-22 01:03:10|690.24|682.44|689.33|681.53|690.24|682.44|689.27|681.47|23
1655859800000|2022-06-22 01:03:20|689.22|681.42|689.53|681.73|689.8|682|689.22|681.42|30
1655859810000|2022-06-22 01:03:30|689.68|681.88|689.82|682.02|689.84|682.04|689.51|681.71|20
1655859820000|2022-06-22 01:03:40|689.8|682|689.75|681.95|689.8|682|689.67|681.87|14
1655859830000|2022-06-22 01:03:50|689.7|681.9|689.78|681.98|689.91|682.11|689.69|681.89|18
1655859840000|2022-06-22 01:04:00|689.79|681.99|689.81|682.01|689.81|682.01|689.74|681.94|5
1655859850000|2022-06-22 01:04:10|689.82|682.02|689.25|681.45|689.82|682.02|689.25|681.45|12
1655859860000|2022-06-22 01:04:20|689.27|681.47|689.72|681.92|689.76|681.96|689.27|681.47|21
1655859870000|2022-06-22 01:04:30|689.73|681.93|689.42|681.62|689.73|681.93|689.25|681.45|16
1655859880000|2022-06-22 01:04:40|689.45|681.65|689.65|681.85|689.66|681.86|689.4|681.6|24
1655859890000|2022-06-22 01:04:50|689.6|681.8|689.82|682.02|689.82|682.02|689.56|681.76|18
1655859900000|2022-06-22 01:05:00|689.78|681.98|689.32|681.52|689.78|681.98|689.25|681.45|22
1655859910000|2022-06-22 01:05:10|689.3|681.5|689.32|681.52|689.35|681.55|689.26|681.46|18
1655859920000|2022-06-22 01:05:20|689.31|681.51|689.16|681.36|689.34|681.54|688.93|681.13|9
1655859930000|2022-06-22 01:05:30|689.19|681.39|688.92|681.12|689.21|681.41|688.92|681.12|15
1655859940000|2022-06-22 01:05:40|689.04|681.24|689.06|681.26|689.06|681.26|688.15|680.35|28
1655859950000|2022-06-22 01:05:50|689.05|681.25|689.59|681.79|689.59|681.79|688.56|680.76|25
1655859960000|2022-06-22 01:06:00|689.6|681.8|690.71|682.91|690.71|682.91|689.6|681.8|23
1655859970000|2022-06-22 01:06:10|690.76|682.96|691.79|683.99|691.79|683.99|690.71|682.91|24
1655859980000|2022-06-22 01:06:20|691.84|684.04|692.28|684.48|692.74|684.94|691.75|683.95|29
1655859990000|2022-06-22 01:06:30|692.27|684.47|691.94|684.14|692.27|684.47|691.91|684.11|20
1655860000000|2022-06-22 01:06:40|691.96|684.16|692.11|684.31|692.44|684.64|691.96|684.16|24
1655860010000|2022-06-22 01:06:50|692.1|684.3|693.45|685.65|693.45|685.65|692.04|684.24|19
1655860020000|2022-06-22 01:07:00|693.46|685.66|694.4|686.6|694.4|686.6|693.26|685.46|36
1655860030000|2022-06-22 01:07:10|695.02|687.22|694.75|686.95|695.21|687.41|694.29|686.49|33
1655860040000|2022-06-22 01:07:20|694.81|687.01|695.23|687.43|695.4|687.6|694.69|686.89|24
1655860050000|2022-06-22 01:07:30|694.73|686.93|694.16|686.36|694.73|686.93|694.07|686.27|19
1655860060000|2022-06-22 01:07:40|694.2|686.4|694.06|686.26|694.25|686.45|694|686.2|24
1655860070000|2022-06-22 01:07:50|694|686.2|695|687.2|695|687.2|693.94|686.14|21
1655860080000|2022-06-22 01:08:00|694.7|686.9|694.9|687.1|695|687.2|694.24|686.44|23
1655860090000|2022-06-22 01:08:10|694.91|687.11|694.81|687.01|694.91|687.11|694.56|686.76|16
1655860100000|2022-06-22 01:08:20|694.83|687.03|695.32|687.52|695.34|687.54|694.83|687.03|18
1655860110000|2022-06-22 01:08:30|695.29|687.49|695.17|687.37|695.42|687.62|695.1|687.3|21
1655860120000|2022-06-22 01:08:40|695.16|687.36|695.4|687.6|695.4|687.6|694.98|687.18|14
1655860130000|2022-06-22 01:08:50|695.29|687.49|695.02|687.22|695.4|687.6|694.74|686.94|18
1655860140000|2022-06-22 01:09:00|694.97|687.17|695.16|687.36|695.27|687.47|694.97|687.17|10
1655860150000|2022-06-22 01:09:10|695.14|687.34|695.27|687.47|695.44|687.64|695.14|687.34|14
1655860160000|2022-06-22 01:09:20|695.2|687.4|695.4|687.6|695.4|687.6|695.11|687.31|17
1655860170000|2022-06-22 01:09:30|695.27|687.47|694.31|686.51|695.4|687.6|694.22|686.42|22
1655860180000|2022-06-22 01:09:40|694.34|686.54|694.33|686.53|694.95|687.15|694.26|686.46|27
1655860190000|2022-06-22 01:09:50|694.35|686.55|694.86|687.06|694.86|687.06|694.25|686.45|16
1655860200000|2022-06-22 01:10:00|694.88|687.08|695.03|687.23|695.1|687.3|694.8|687|17
1655860210000|2022-06-22 01:10:10|695.08|687.28|695.49|687.69|695.49|687.69|694.98|687.18|30
1655860220000|2022-06-22 01:10:20|695.55|687.75|695.01|687.21|695.62|687.82|695.01|687.21|33
1655860230000|2022-06-22 01:10:30|694.87|687.07|695.08|687.28|695.1|687.3|694.83|687.03|17
1655860240000|2022-06-22 01:10:40|695.1|687.3|695.05|687.25|695.16|687.36|694.97|687.17|17
1655860250000|2022-06-22 01:10:50|695.06|687.26|695.07|687.27|695.1|687.3|695|687.2|12
1655860260000|2022-06-22 01:11:00|695.15|687.35|695.37|687.57|695.7|687.9|695.15|687.35|17
1655860270000|2022-06-22 01:11:10|695.34|687.54|695.22|687.42|695.91|688.11|695.22|687.42|25
1655860280000|2022-06-22 01:11:20|695.2|687.4|695.51|687.71|695.56|687.76|694.86|687.06|20
1655860290000|2022-06-22 01:11:30|695.55|687.75|695.75|687.95|695.75|687.95|695.43|687.63|17
1655860300000|2022-06-22 01:11:40|696.14|688.34|696.1|688.3|696.59|688.79|696|688.2|23
1655860310000|2022-06-22 01:11:50|696.15|688.35|695.9|688.1|696.15|688.35|695.77|687.97|15
1655860320000|2022-06-22 01:12:00|695.89|688.09|695.89|688.09|695.9|688.1|695.89|688.09|3
1655860330000|2022-06-22 01:12:10|695.9|688.1|695.9|688.1|696.05|688.25|695.9|688.1|5
1655860340000|2022-06-22 01:12:20|696.05|688.25|696.11|688.31|696.3|688.5|695.9|688.1|19
1655860350000|2022-06-22 01:12:30|696.1|688.3|695.84|688.04|696.14|688.34|695.82|688.02|22
1655860360000|2022-06-22 01:12:40|695.86|688.06|695.85|688.05|696.07|688.27|695.85|688.05|10
1655860370000|2022-06-22 01:12:50|695.98|688.18|695.93|688.13|696.04|688.24|695.85|688.05|13
1655860380000|2022-06-22 01:13:00|695.91|688.11|696.01|688.21|696.3|688.5|695.91|688.11|14
1655860390000|2022-06-22 01:13:10|696.04|688.24|696.36|688.56|696.42|688.62|695.98|688.18|19
1655860400000|2022-06-22 01:13:20|696.35|688.55|695.99|688.19|696.35|688.55|695.89|688.09|18
1655860410000|2022-06-22 01:13:30|695.63|687.83|696.08|688.28|696.08|688.28|695.62|687.82|13
1655860420000|2022-06-22 01:13:40|696.06|688.26|694.44|686.64|696.06|688.26|694.44|686.64|22
1655860430000|2022-06-22 01:13:50|694.65|686.85|694.36|686.56|694.93|687.13|694.35|686.55|16
1655860440000|2022-06-22 01:14:00|694.37|686.57|695.29|687.49|695.46|687.66|694.37|686.57|21
1655860450000|2022-06-22 01:14:10|695.33|687.53|695|687.2|695.36|687.56|695|687.2|18
1655860460000|2022-06-22 01:14:20|694.99|687.19|694.91|687.11|694.99|687.19|694.71|686.91|14
1655860470000|2022-06-22 01:14:30|695.01|687.21|695.38|687.58|695.45|687.65|694.95|687.15|19
1655860480000|2022-06-22 01:14:40|695.41|687.61|695.88|688.08|695.94|688.14|695.3|687.5|16
1655860490000|2022-06-22 01:14:50|695.97|688.17|695.12|687.32|695.97|688.17|695.12|687.32|14
1655860500000|2022-06-22 01:15:00|695.13|687.33|695.02|687.22|695.2|687.4|694.67|686.87|20
1655860510000|2022-06-22 01:15:10|695.01|687.21|694.23|686.43|695.01|687.21|694.18|686.38|18
1655860520000|2022-06-22 01:15:20|694.2|686.4|693.92|686.12|694.2|686.4|693.87|686.07|15
1655860530000|2022-06-22 01:15:30|694.29|686.49|694.91|687.11|695.06|687.26|694.12|686.32|21
1655860540000|2022-06-22 01:15:40|694.92|687.12|694.76|686.96|695.03|687.23|694.67|686.87|20
1655860550000|2022-06-22 01:15:50|694.87|687.07|694.84|687.04|694.92|687.12|694.68|686.88|15
1655860560000|2022-06-22 01:16:00|694.81|687.01|694.89|687.09|694.98|687.18|694.72|686.92|14
1655860570000|2022-06-22 01:16:10|694.92|687.12|695.03|687.23|695.1|687.3|694.89|687.09|12
1655860580000|2022-06-22 01:16:20|695.06|687.26|695.28|687.48|695.47|687.67|695.06|687.26|22
1655860590000|2022-06-22 01:16:30|695.26|687.46|695.22|687.42|695.26|687.46|694.95|687.15|15
1655860600000|2022-06-22 01:16:40|694.98|687.18|694.77|686.97|694.98|687.18|694.55|686.75|25
1655860610000|2022-06-22 01:16:50|694.88|687.08|695.05|687.25|695.05|687.25|694.75|686.95|8
1655860620000|2022-06-22 01:17:00|695.03|687.23|695.15|687.35|695.22|687.42|694.71|686.91|18
1655860630000|2022-06-22 01:17:10|695.12|687.32|695.07|687.27|695.15|687.35|695|687.2|7
1655860640000|2022-06-22 01:17:20|695.15|687.35|695.36|687.56|695.51|687.71|695.15|687.35|12
1655860650000|2022-06-22 01:17:30|695.41|687.61|695.73|687.93|695.76|687.96|695.4|687.6|22
1655860660000|2022-06-22 01:17:40|695.71|687.91|695.67|687.87|695.86|688.06|695.67|687.87|8
1655860670000|2022-06-22 01:17:50|695.84|688.04|695.04|687.24|696.08|688.28|694.85|687.05|20
1655860680000|2022-06-22 01:18:00|695.19|687.39|694.84|687.04|695.33|687.53|694.84|687.04|11
1655860690000|2022-06-22 01:18:10|694.83|687.03|694.87|687.07|694.92|687.12|694.74|686.94|11
1655860700000|2022-06-22 01:18:20|694.88|687.08|695.06|687.26|695.15|687.35|694.88|687.08|8
1655860710000|2022-06-22 01:18:30|695.09|687.29|694.94|687.14|695.09|687.29|694.91|687.11|6
1655860720000|2022-06-22 01:18:40|695|687.2|696.67|688.87|696.67|688.87|695|687.2|17
1655860730000|2022-06-22 01:18:50|696.68|688.88|695.88|688.08|696.85|689.05|695.71|687.91|22
1655860740000|2022-06-22 01:19:00|695.87|688.07|695.27|687.47|695.87|688.07|695.15|687.35|17
1655860750000|2022-06-22 01:19:10|695.32|687.52|695.54|687.74|695.54|687.74|695.04|687.24|23
1655860760000|2022-06-22 01:19:20|695.87|688.07|695.6|687.8|695.87|688.07|695.54|687.74|19
1655860770000|2022-06-22 01:19:30|695.75|687.95|696.3|688.5|696.36|688.56|695.75|687.95|19
1655860780000|2022-06-22 01:19:40|696.11|688.31|696.43|688.63|696.46|688.66|696.03|688.23|15
1655860790000|2022-06-22 01:19:50|696.26|688.46|696.07|688.27|696.26|688.46|696.01|688.21|7
1655860800000|2022-06-22 01:20:00|696.09|688.29|695.98|688.18|696.26|688.46|695.98|688.18|13
1655860810000|2022-06-22 01:20:10|696.06|688.26|695.88|688.08|696.06|688.26|695.85|688.05|10
1655860820000|2022-06-22 01:20:20|696.03|688.23|696|688.2|696.03|688.23|696|688.2|3
1655860830000|2022-06-22 01:20:30|696.03|688.23|695.86|688.06|696.12|688.32|695.86|688.06|9
1655860840000|2022-06-22 01:20:40|695.8|688|695.67|687.87|695.8|688|695.67|687.87|3
1655860850000|2022-06-22 01:20:50|695.69|687.89|695.69|687.89|695.69|687.89|695.67|687.87|5
1655860860000|2022-06-22 01:21:00|695.77|687.97|695.93|688.13|696.05|688.25|695.67|687.87|19
1655860870000|2022-06-22 01:21:10|695.89|688.09|695.88|688.08|696.06|688.26|695.85|688.05|10
1655860880000|2022-06-22 01:21:20|695.86|688.06|695.99|688.19|696.07|688.27|695.81|688.01|19
1655860890000|2022-06-22 01:21:30|696.04|688.24|695.89|688.09|696.04|688.24|695.88|688.08|8
1655860900000|2022-06-22 01:21:40|696.04|688.24|695.99|688.19|696.04|688.24|695.77|687.97|13
1655860910000|2022-06-22 01:21:50|695.79|687.99|696.02|688.22|696.02|688.22|695.79|687.99|4
1655860920000|2022-06-22 01:22:00|695.82|688.02|695.56|687.76|696.13|688.33|695.55|687.75|7
1655860940000|2022-06-22 01:22:20|695.66|687.86|696|688.2|696|688.2|695.66|687.86|4
1655860950000|2022-06-22 01:22:30|695.92|688.12|696.02|688.22|696.09|688.29|695.87|688.07|9
1655860960000|2022-06-22 01:22:40|696.1|688.3|695.95|688.15|696.1|688.3|695.73|687.93|7
1655860970000|2022-06-22 01:22:50|695.73|687.93|696.02|688.22|696.02|688.22|695.73|687.93|6
1655860980000|2022-06-22 01:23:00|696.1|688.3|695.84|688.04|696.1|688.3|695.84|688.04|3
1655860990000|2022-06-22 01:23:10|695.75|687.95|695.8|688|696.04|688.24|695.75|687.95|16
1655861000000|2022-06-22 01:23:20|695.77|687.97|695.8|688|695.92|688.12|695.6|687.8|5
1655861010000|2022-06-22 01:23:30|695.79|687.99|695.61|687.81|695.79|687.99|695.5|687.7|14
1655861020000|2022-06-22 01:23:40|695.58|687.78|695.95|688.15|696.08|688.28|695.58|687.78|5
1655861030000|2022-06-22 01:23:50|695.98|688.18|695.73|687.93|695.98|688.18|695.59|687.79|10
1655861040000|2022-06-22 01:24:00|695.71|687.91|695.69|687.89|696.15|688.35|695.69|687.89|6
1655861050000|2022-06-22 01:24:10|695.68|687.88|695.61|687.81|695.68|687.88|695.61|687.81|2
1655861060000|2022-06-22 01:24:20|695.76|687.96|695.76|687.96|696.15|688.35|695.76|687.96|5
1655861080000|2022-06-22 01:24:40|695.61|687.81|695.61|687.81|695.76|687.96|695.61|687.81|5
1655861090000|2022-06-22 01:24:50|695.76|687.96|695.63|687.83|696.07|688.27|695.51|687.71|7
1655861100000|2022-06-22 01:25:00|695.68|687.88|695.76|687.96|696.1|688.3|695.63|687.83|5
1655861110000|2022-06-22 01:25:10|696.05|688.25|695.31|687.51|696.05|688.25|695.31|687.51|13
1655861120000|2022-06-22 01:25:20|695.29|687.49|694.78|686.98|695.29|687.49|694.78|686.98|7
1655861130000|2022-06-22 01:25:30|694.89|687.09|694.63|686.83|695|687.2|694.63|686.83|17
1655861140000|2022-06-22 01:25:40|694.62|686.82|694.96|687.16|695|687.2|694.62|686.82|14
1655861150000|2022-06-22 01:25:50|694.95|687.15|694.92|687.12|695.04|687.24|694.89|687.09|12
1655861160000|2022-06-22 01:26:00|695.07|687.27|694.39|686.59|695.07|687.27|694.34|686.54|17
1655861170000|2022-06-22 01:26:10|694.22|686.42|694.39|686.59|694.86|687.06|694.21|686.41|19
1655861180000|2022-06-22 01:26:20|694.13|686.33|694.6|686.8|694.73|686.93|694.05|686.25|30
1655861190000|2022-06-22 01:26:30|694.55|686.75|694.35|686.55|694.6|686.8|694.35|686.55|12
1655861200000|2022-06-22 01:26:40|694.34|686.54|694|686.2|694.34|686.54|694|686.2|26
1655861210000|2022-06-22 01:26:50|693.99|686.19|693.85|686.05|693.99|686.19|693.82|686.02|20
1655861220000|2022-06-22 01:27:00|693.83|686.03|693.84|686.04|693.86|686.06|693.83|686.03|9
1655861230000|2022-06-22 01:27:10|693.86|686.06|693.84|686.04|693.86|686.06|693.84|686.04|2
1655861240000|2022-06-22 01:27:20|693.8|686|693.37|685.57|693.91|686.11|693.32|685.52|11
1655861250000|2022-06-22 01:27:30|693.33|685.53|693.31|685.51|693.33|685.53|693.31|685.51|2
1655861260000|2022-06-22 01:27:40|693.36|685.56|693.6|685.8|693.7|685.9|693.36|685.56|14
1655861270000|2022-06-22 01:27:50|693.65|685.85|694.01|686.21|694.1|686.3|693.65|685.85|12
1655861280000|2022-06-22 01:28:00|694.25|686.45|694.56|686.76|694.66|686.86|694.25|686.45|19
1655861290000|2022-06-22 01:28:10|694.61|686.81|696.34|688.54|696.7|688.9|694.61|686.81|30
1655861300000|2022-06-22 01:28:20|696.24|688.44|696.21|688.41|696.54|688.74|696.21|688.41|28
1655861310000|2022-06-22 01:28:30|696.28|688.48|695.34|687.54|696.34|688.54|695.28|687.48|32
1655861320000|2022-06-22 01:28:40|695.3|687.5|693.37|685.57|695.3|687.5|693.37|685.57|32
1655861330000|2022-06-22 01:28:50|693.36|685.56|693.3|685.5|693.6|685.8|693.27|685.47|20
1655861340000|2022-06-22 01:29:00|693.33|685.53|691.29|683.49|693.33|685.53|691.29|683.49|34
1655861350000|2022-06-22 01:29:10|691.43|683.63|691.1|683.3|691.43|683.63|690.99|683.19|29
1655861360000|2022-06-22 01:29:20|690.97|683.17|690.59|682.79|691.04|683.24|690.59|682.79|13
1655861370000|2022-06-22 01:29:30|690.69|682.89|690.9|683.1|690.95|683.15|690.26|682.46|31
1655861380000|2022-06-22 01:29:40|690.93|683.13|693.03|685.23|693.03|685.23|690.93|683.13|27
1655861390000|2022-06-22 01:29:50|692.99|685.19|692.24|684.44|693.12|685.32|692.22|684.42|25
1655861400000|2022-06-22 01:30:00|692.26|684.46|692.19|684.39|692.44|684.64|691.97|684.17|29
1655861410000|2022-06-22 01:30:10|692.16|684.36|692.17|684.37|692.18|684.38|692.08|684.28|20
1655861420000|2022-06-22 01:30:20|692.14|684.34|693.25|685.45|693.4|685.6|692.13|684.33|23
1655861430000|2022-06-22 01:30:30|693.19|685.39|694.41|686.61|694.43|686.63|693.11|685.31|26
1655861440000|2022-06-22 01:30:40|694.55|686.75|695.44|687.64|695.44|687.64|694.55|686.75|28
1655861450000|2022-06-22 01:30:50|695.47|687.67|695.23|687.43|696.13|688.33|695.23|687.43|31
1655861460000|2022-06-22 01:31:00|695.24|687.44|694.36|686.56|695.59|687.79|694.36|686.56|30
1655861470000|2022-06-22 01:31:10|694.35|686.55|695.13|687.33|695.13|687.33|694.27|686.47|21
1655861480000|2022-06-22 01:31:20|695.09|687.29|694.96|687.16|695.09|687.29|694.92|687.12|14
1655861490000|2022-06-22 01:31:30|694.98|687.18|695.41|687.61|695.53|687.73|694.98|687.18|15
1655861500000|2022-06-22 01:31:40|695.31|687.51|695.14|687.34|695.62|687.82|694.99|687.19|23
1655861510000|2022-06-22 01:31:50|695.13|687.33|695.34|687.54|695.4|687.6|694.99|687.19|18
1655861520000|2022-06-22 01:32:00|695.29|687.49|695.2|687.4|695.37|687.57|695.17|687.37|16
1655861530000|2022-06-22 01:32:10|695.12|687.32|695|687.2|695.12|687.32|694.87|687.07|8
1655861540000|2022-06-22 01:32:20|694.98|687.18|694.87|687.07|695.07|687.27|694.85|687.05|17
1655861550000|2022-06-22 01:32:30|694.97|687.17|695.03|687.23|695.07|687.27|694.92|687.12|9
1655861560000|2022-06-22 01:32:40|695.04|687.24|694.27|686.47|695.04|687.24|694.23|686.43|23
1655861570000|2022-06-22 01:32:50|694.26|686.46|694.95|687.15|694.95|687.15|694.26|686.46|12
1655861580000|2022-06-22 01:33:00|694.7|686.9|694.18|686.38|694.95|687.15|694.18|686.38|22
1655861590000|2022-06-22 01:33:10|694.19|686.39|694.82|687.02|694.86|687.06|694.11|686.31|15
1655861600000|2022-06-22 01:33:20|694.99|687.19|694.89|687.09|694.99|687.19|694.64|686.84|13
1655861610000|2022-06-22 01:33:30|694.85|687.05|695.31|687.51|695.46|687.66|694.68|686.88|18
1655861620000|2022-06-22 01:33:40|695.14|687.34|695.34|687.54|695.38|687.58|694.97|687.17|23
1655861630000|2022-06-22 01:33:50|695.22|687.42|695.25|687.45|695.71|687.91|695.17|687.37|22
1655861640000|2022-06-22 01:34:00|695.53|687.73|695.32|687.52|695.53|687.73|695.17|687.37|15
1655861650000|2022-06-22 01:34:10|695.3|687.5|695.43|687.63|695.44|687.64|695.27|687.47|4
1655861660000|2022-06-22 01:34:20|695.47|687.67|695.16|687.36|695.86|688.06|695.15|687.35|19
1655861670000|2022-06-22 01:34:30|695.15|687.35|695.93|688.13|695.93|688.13|695.15|687.35|11
1655861680000|2022-06-22 01:34:40|695.33|687.53|695.29|687.49|695.43|687.63|695.25|687.45|17
1655861690000|2022-06-22 01:34:50|695.27|687.47|695.28|687.48|695.63|687.83|695.2|687.4|20
1655861700000|2022-06-22 01:35:00|695.33|687.53|696.01|688.21|696.07|688.27|695.33|687.53|25
1655861710000|2022-06-22 01:35:10|695.83|688.03|695.55|687.75|696.02|688.22|695.23|687.43|21
1655861720000|2022-06-22 01:35:20|695.56|687.76|695.42|687.62|695.83|688.03|695.27|687.47|21
1655861730000|2022-06-22 01:35:30|695.48|687.68|695.28|687.48|695.48|687.68|695.2|687.4|20
1655861740000|2022-06-22 01:35:40|695.36|687.56|695.22|687.42|695.38|687.58|695.05|687.25|20
1655861750000|2022-06-22 01:35:50|695.2|687.4|694.25|686.45|695.33|687.53|694.21|686.41|27
1655861760000|2022-06-22 01:36:00|694.23|686.43|694.42|686.62|694.42|686.62|694.16|686.36|23
1655861770000|2022-06-22 01:36:10|694.37|686.57|694.94|687.14|694.94|687.14|694.34|686.54|19
1655861780000|2022-06-22 01:36:20|694.89|687.09|694.97|687.17|695.05|687.25|694.87|687.07|18
1655861790000|2022-06-22 01:36:30|694.99|687.19|695.59|687.79|695.62|687.82|694.97|687.17|25
1655861800000|2022-06-22 01:36:40|695.54|687.74|695.46|687.66|695.89|688.09|695.21|687.41|22
1655861810000|2022-06-22 01:36:50|695.47|687.67|695.1|687.3|695.92|688.12|695.02|687.22|21
1655861820000|2022-06-22 01:37:00|695.13|687.33|694.85|687.05|695.4|687.6|694.52|686.72|14
1655861830000|2022-06-22 01:37:10|694.84|687.04|694.68|686.88|694.9|687.1|694|686.2|24
1655861840000|2022-06-22 01:37:20|694.67|686.87|694.92|687.12|694.92|687.12|694.29|686.49|26
1655861850000|2022-06-22 01:37:30|694.89|687.09|694.56|686.76|694.97|687.17|694.54|686.74|16
1655861860000|2022-06-22 01:37:40|694.58|686.78|694.86|687.06|694.96|687.16|694.58|686.78|20
1655861870000|2022-06-22 01:37:50|694.89|687.09|694.97|687.17|695.05|687.25|694.89|687.09|14
1655861880000|2022-06-22 01:38:00|695.01|687.21|694.82|687.02|695.01|687.21|694.82|687.02|11
1655861890000|2022-06-22 01:38:10|694.84|687.04|695.24|687.44|695.25|687.45|694.82|687.02|8
1655861900000|2022-06-22 01:38:20|695.19|687.39|695.3|687.5|695.44|687.64|694.93|687.13|26
1655861910000|2022-06-22 01:38:30|695.24|687.44|695.03|687.23|695.38|687.58|695.01|687.21|12
1655861920000|2022-06-22 01:38:40|695|687.2|695.79|687.99|695.8|688|695|687.2|12
1655861930000|2022-06-22 01:38:50|695.8|688|696.03|688.23|696.03|688.23|695.71|687.91|17
1655861940000|2022-06-22 01:39:00|696.04|688.24|695.3|687.5|696.07|688.27|695.3|687.5|22
1655861950000|2022-06-22 01:39:10|695.41|687.61|695.7|687.9|695.81|688.01|695.41|687.61|22
1655861960000|2022-06-22 01:39:20|695.71|687.91|696.21|688.41|696.23|688.43|695.71|687.91|16
1655861970000|2022-06-22 01:39:30|696.2|688.4|695.9|688.1|696.3|688.5|695.77|687.97|20
1655861980000|2022-06-22 01:39:40|695.87|688.07|696.46|688.66|696.52|688.72|695.83|688.03|26
1655861990000|2022-06-22 01:39:50|696.43|688.63|696.2|688.4|696.65|688.85|696.2|688.4|20
1655862000000|2022-06-22 01:40:00|696.19|688.39|696.44|688.64|696.44|688.64|696.18|688.38|13
1655862010000|2022-06-22 01:40:10|696.45|688.65|696.82|689.02|696.82|689.02|696.41|688.61|23
1655862020000|2022-06-22 01:40:20|696.83|689.03|696.94|689.14|697.29|689.49|696.78|688.98|23
1655862030000|2022-06-22 01:40:30|696.95|689.15|696.94|689.14|696.95|689.15|696.92|689.12|11
1655862040000|2022-06-22 01:40:40|696.93|689.13|696.84|689.04|696.97|689.17|696.82|689.02|13
1655862050000|2022-06-22 01:40:50|696.97|689.17|696.82|689.02|696.97|689.17|696.82|689.02|10
1655862060000|2022-06-22 01:41:00|696.81|689.01|696.33|688.53|696.93|689.13|696.2|688.4|32
1655862070000|2022-06-22 01:41:10|696.36|688.56|696.95|689.15|697|689.2|696.34|688.54|17
1655862080000|2022-06-22 01:41:20|696.88|689.08|696.17|688.37|696.88|689.08|696.17|688.37|12
1655862090000|2022-06-22 01:41:30|696.14|688.34|695.51|687.71|696.14|688.34|695.51|687.71|19
1655862100000|2022-06-22 01:41:40|695.49|687.69|695.75|687.95|695.76|687.96|695.47|687.67|10
1655862110000|2022-06-22 01:41:50|695.88|688.08|695.19|687.39|695.88|688.08|695.19|687.39|17
1655862120000|2022-06-22 01:42:00|695.2|687.4|694.19|686.39|695.2|687.4|694.19|686.39|21
1655862130000|2022-06-22 01:42:10|694.03|686.23|692.88|685.08|694.25|686.45|692.48|684.68|34
1655862140000|2022-06-22 01:42:20|692.81|685.01|692.29|684.49|693.38|685.58|692.29|684.49|30
1655862150000|2022-06-22 01:42:30|692.33|684.53|692.31|684.51|692.33|684.53|692.19|684.39|23
1655862160000|2022-06-22 01:42:40|692.24|684.44|692.51|684.71|693.04|685.24|692.24|684.44|34
1655862170000|2022-06-22 01:42:50|692.5|684.7|692.33|684.53|692.67|684.87|692.33|684.53|20
1655862180000|2022-06-22 01:43:00|692.3|684.5|692.42|684.62|692.48|684.68|691.96|684.16|28
1655862190000|2022-06-22 01:43:10|692.31|684.51|691.61|683.81|692.31|684.51|691.44|683.64|28
1655862200000|2022-06-22 01:43:20|691.6|683.8|690.22|682.42|691.6|683.8|690.22|682.42|30
1655862210000|2022-06-22 01:43:30|690.2|682.4|690.57|682.77|690.57|682.77|690.19|682.39|22
1655862220000|2022-06-22 01:43:40|690.56|682.76|691.29|683.49|691.44|683.64|690.51|682.71|35
1655862230000|2022-06-22 01:43:50|691.28|683.48|690.48|682.68|691.31|683.51|690.48|682.68|18
1655862240000|2022-06-22 01:44:00|690.45|682.65|690.51|682.71|690.52|682.72|690.36|682.56|27
1655862250000|2022-06-22 01:44:10|690.48|682.68|690.23|682.43|690.56|682.76|690.14|682.34|32
1655862260000|2022-06-22 01:44:20|690.22|682.42|690.14|682.34|690.51|682.71|690.14|682.34|22
1655862270000|2022-06-22 01:44:30|690.17|682.37|690.17|682.37|690.37|682.57|690.17|682.37|12
1655862280000|2022-06-22 01:44:40|690.16|682.36|690.18|682.38|690.18|682.38|690.07|682.27|8
1655862290000|2022-06-22 01:44:50|689.96|682.16|689.47|681.67|689.96|682.16|689.46|681.66|17
1655862300000|2022-06-22 01:45:00|689.55|681.75|690.01|682.21|690.11|682.31|689.55|681.75|16
1655862310000|2022-06-22 01:45:10|689.98|682.18|689.36|681.56|689.98|682.18|689.28|681.48|20
1655862320000|2022-06-22 01:45:20|689.23|681.43|689.17|681.37|689.32|681.52|689.17|681.37|12
1655862330000|2022-06-22 01:45:30|689.21|681.41|688.75|680.95|689.28|681.48|688.75|680.95|16
1655862340000|2022-06-22 01:45:40|688.88|681.08|687.62|679.82|688.88|681.08|687.62|679.82|24
1655862350000|2022-06-22 01:45:50|687.7|679.9|688.12|680.32|688.13|680.33|687.54|679.74|23
1655862360000|2022-06-22 01:46:00|688.11|680.31|688.03|680.23|688.18|680.38|687.93|680.13|19
1655862370000|2022-06-22 01:46:10|688.01|680.21|687.13|679.33|688.09|680.29|687.13|679.33|23
1655862380000|2022-06-22 01:46:20|687.1|679.3|686.49|678.69|687.1|679.3|686.38|678.58|13
1655862390000|2022-06-22 01:46:30|686.47|678.67|686.39|678.59|686.84|679.04|686.39|678.59|22
1655862400000|2022-06-22 01:46:40|686.38|678.58|686.69|678.89|686.79|678.99|686.32|678.52|23
1655862410000|2022-06-22 01:46:50|686.7|678.9|686.41|678.61|686.77|678.97|686.4|678.6|16
1655862420000|2022-06-22 01:47:00|686.43|678.63|687.37|679.57|687.37|679.57|686.4|678.6|31
1655862430000|2022-06-22 01:47:10|687.36|679.56|687.38|679.58|687.42|679.62|687.19|679.39|30
1655862440000|2022-06-22 01:47:20|687.39|679.59|687.08|679.28|687.44|679.64|686.48|678.68|20
1655862450000|2022-06-22 01:47:30|687.17|679.37|686.2|678.4|687.17|679.37|686.2|678.4|21
1655862460000|2022-06-22 01:47:40|686.19|678.39|685.26|677.46|686.35|678.55|685.26|677.46|23
1655862470000|2022-06-22 01:47:50|685.2|677.4|684.02|676.22|685.2|677.4|683.81|676.01|28
1655862480000|2022-06-22 01:48:00|684|676.2|684.31|676.51|684.33|676.53|683.73|675.93|28
1655862490000|2022-06-22 01:48:10|684.3|676.5|683.88|676.08|684.3|676.5|683.73|675.93|22
1655862500000|2022-06-22 01:48:20|683.75|675.95|683.57|675.77|684.07|676.27|683.57|675.77|21
1655862510000|2022-06-22 01:48:30|683.56|675.76|683.62|675.82|683.81|676.01|683.2|675.4|32
1655862520000|2022-06-22 01:48:40|683.43|675.63|683.3|675.5|683.56|675.76|683.3|675.5|28
1655862530000|2022-06-22 01:48:50|683.31|675.51|682.96|675.16|683.31|675.51|682.93|675.13|27
1655862540000|2022-06-22 01:49:00|683.08|675.28|682.32|674.52|683.08|675.28|682.32|674.52|24
1655862550000|2022-06-22 01:49:10|682.25|674.45|682.47|674.67|682.74|674.94|682.25|674.45|23
1655862560000|2022-06-22 01:49:20|682.51|674.71|683.42|675.62|683.56|675.76|682.51|674.71|33
1655862570000|2022-06-22 01:49:30|683.43|675.63|683.68|675.88|684.04|676.24|683.34|675.54|32
1655862580000|2022-06-22 01:49:40|683.67|675.87|683.67|675.87|683.68|675.88|683.47|675.67|22
1655862590000|2022-06-22 01:49:50|683.69|675.89|683.23|675.43|683.78|675.98|683.15|675.35|32
1655862600000|2022-06-22 01:50:00|683.34|675.54|683.14|675.34|683.34|675.54|683.14|675.34|22
1655862610000|2022-06-22 01:50:10|683.15|675.35|682.5|674.7|683.23|675.43|682.49|674.69|23
1655862620000|2022-06-22 01:50:20|682.51|674.71|682.6|674.8|682.6|674.8|682.19|674.39|26
1655862630000|2022-06-22 01:50:30|682.45|674.65|682.69|674.89|682.69|674.89|682.4|674.6|26
1655862640000|2022-06-22 01:50:40|682.72|674.92|682.53|674.73|682.75|674.95|682.52|674.72|24
1655862650000|2022-06-22 01:50:50|682.47|674.67|682.16|674.36|682.53|674.73|682.16|674.36|26
1655862660000|2022-06-22 01:51:00|682.1|674.3|681.98|674.18|682.22|674.42|681.9|674.1|23
1655862670000|2022-06-22 01:51:10|681.95|674.15|682.51|674.71|682.51|674.71|681.95|674.15|24
1655862680000|2022-06-22 01:51:20|682.54|674.74|682.28|674.48|682.54|674.74|682.2|674.4|33
1655862690000|2022-06-22 01:51:30|682.27|674.47|682.14|674.34|682.27|674.47|682.1|674.3|13
1655862700000|2022-06-22 01:51:40|682.13|674.33|680.4|672.6|682.13|674.33|680.4|672.6|20
1655862710000|2022-06-22 01:51:50|680.38|672.58|680.14|672.34|680.39|672.59|680.14|672.34|24
1655862720000|2022-06-22 01:52:00|680.13|672.33|679.33|671.53|680.22|672.42|679.33|671.53|28
1655862730000|2022-06-22 01:52:10|679.13|671.33|678.7|670.9|679.13|671.33|678.67|670.87|35
1655862740000|2022-06-22 01:52:20|678.61|670.81|679.18|671.38|679.41|671.61|678.22|670.42|31
1655862750000|2022-06-22 01:52:30|679.16|671.36|679.19|671.39|679.39|671.59|678.76|670.96|25
1655862760000|2022-06-22 01:52:40|679.28|671.48|679.13|671.33|679.43|671.63|679.06|671.26|23
1655862770000|2022-06-22 01:52:50|679.15|671.35|679.32|671.52|679.44|671.64|679.06|671.26|26
1655862780000|2022-06-22 01:53:00|679.3|671.5|679.36|671.56|679.45|671.65|678.95|671.15|18
1655862790000|2022-06-22 01:53:10|679.32|671.52|678.45|670.65|679.32|671.52|678.25|670.45|29
1655862800000|2022-06-22 01:53:20|678.31|670.51|678.46|670.66|678.56|670.76|678.27|670.47|22
1655862810000|2022-06-22 01:53:30|678.78|670.98|681.33|673.53|681.33|673.53|678.73|670.93|36
1655862820000|2022-06-22 01:53:40|681.36|673.56|680.56|672.76|681.4|673.6|680.5|672.7|36
1655862830000|2022-06-22 01:53:50|680.53|672.73|680.12|672.32|680.53|672.73|680.12|672.32|23
1655862840000|2022-06-22 01:54:00|680.1|672.3|679.68|671.88|680.21|672.41|679.68|671.88|27
1655862850000|2022-06-22 01:54:10|679.56|671.76|679.47|671.67|679.64|671.84|679.35|671.55|26
1655862860000|2022-06-22 01:54:20|679.46|671.66|679.41|671.61|679.64|671.84|679.4|671.6|24
1655862870000|2022-06-22 01:54:30|679.43|671.63|679.48|671.68|679.54|671.74|679.38|671.58|23
1655862880000|2022-06-22 01:54:40|679.47|671.67|679.25|671.45|679.57|671.77|679.21|671.41|27
1655862890000|2022-06-22 01:54:50|679.21|671.41|677.11|669.31|679.21|671.41|677.03|669.23|26
1655862900000|2022-06-22 01:55:00|676.92|669.12|677.96|670.16|678.13|670.33|676.92|669.12|26
1655862910000|2022-06-22 01:55:10|677.91|670.11|677.28|669.48|678.05|670.25|677.28|669.48|19
1655862920000|2022-06-22 01:55:20|677.27|669.47|675.61|667.81|677.36|669.56|675.61|667.81|31
1655862930000|2022-06-22 01:55:30|675.58|667.78|676.29|668.49|676.29|668.49|674.47|666.67|31
1655862940000|2022-06-22 01:55:40|676.34|668.54|676.95|669.15|677.4|669.6|676.15|668.35|38
1655862950000|2022-06-22 01:55:50|676.92|669.12|675.13|667.33|676.92|669.12|675.05|667.25|24
1655862960000|2022-06-22 01:56:00|675.34|667.54|675.24|667.44|675.57|667.77|674.57|666.77|31
1655862970000|2022-06-22 01:56:10|675.28|667.48|674.57|666.77|675.33|667.53|674.49|666.69|22
1655862980000|2022-06-22 01:56:20|674.65|666.85|675.42|667.62|675.45|667.65|674.65|666.85|17
1655862990000|2022-06-22 01:56:30|675.4|667.6|674.61|666.81|675.42|667.62|674.61|666.81|23
1655863000000|2022-06-22 01:56:40|674.64|666.84|676.53|668.73|676.53|668.73|674.64|666.84|35
1655863010000|2022-06-22 01:56:50|676.46|668.66|676.43|668.63|676.51|668.71|675.91|668.11|30
1655863020000|2022-06-22 01:57:00|676.33|668.53|676.29|668.49|676.48|668.68|676.21|668.41|20
1655863030000|2022-06-22 01:57:10|676.38|668.58|676.38|668.58|676.71|668.91|676.27|668.47|25
1655863040000|2022-06-22 01:57:20|676.4|668.6|676.29|668.49|676.62|668.82|676.26|668.46|26
1655863050000|2022-06-22 01:57:30|676.31|668.51|676.21|668.41|676.4|668.6|676.16|668.36|18
1655863060000|2022-06-22 01:57:40|676.19|668.39|675.57|667.77|676.4|668.6|675.53|667.73|27
1655863070000|2022-06-22 01:57:50|675.69|667.89|674.86|667.06|675.69|667.89|674.84|667.04|31
1655863080000|2022-06-22 01:58:00|674.84|667.04|675.02|667.22|675.3|667.5|674.83|667.03|20
1655863090000|2022-06-22 01:58:10|675.01|667.21|674.56|666.76|675.15|667.35|674.56|666.76|19
1655863100000|2022-06-22 01:58:20|674.39|666.59|674.36|666.56|674.48|666.68|674.25|666.45|37
1655863110000|2022-06-22 01:58:30|674.42|666.62|674.37|666.57|674.85|667.05|674.23|666.43|25
1655863120000|2022-06-22 01:58:40|674.4|666.6|673.89|666.09|674.55|666.75|673.89|666.09|20
1655863130000|2022-06-22 01:58:50|673.99|666.19|674.57|666.77|675.22|667.42|673.94|666.14|28
1655863140000|2022-06-22 01:59:00|674.54|666.74|674.52|666.72|674.71|666.91|674.31|666.51|29
1655863150000|2022-06-22 01:59:10|674.5|666.7|674.16|666.36|674.5|666.7|673.73|665.93|26
1655863160000|2022-06-22 01:59:20|674.15|666.35|673.61|665.81|674.19|666.39|673.56|665.76|16
1655863170000|2022-06-22 01:59:30|673.56|665.76|673.8|666|674.12|666.32|673.56|665.76|6
1655863180000|2022-06-22 01:59:40|673.78|665.98|672.33|664.53|673.78|665.98|671.93|664.13|35
1655863190000|2022-06-22 01:59:50|672.32|664.52|672.58|664.78|672.6|664.8|672.19|664.39|25
1655863200000|2022-06-22 02:00:00|672.45|664.65|672.29|664.49|672.52|664.72|672.2|664.4|31
1655863210000|2022-06-22 02:00:10|672.35|664.55|674.05|666.25|674.36|666.56|672.33|664.53|36
1655863220000|2022-06-22 02:00:20|674.15|666.35|673.67|665.87|674.43|666.63|673.66|665.86|28
1655863230000|2022-06-22 02:00:30|673.66|665.86|674.26|666.46|674.34|666.54|673.65|665.85|23
1655863240000|2022-06-22 02:00:40|674.29|666.49|674.56|666.76|674.61|666.81|674.09|666.29|26
1655863250000|2022-06-22 02:00:50|674.57|666.77|674.26|666.46|674.6|666.8|674.22|666.42|32
1655863260000|2022-06-22 02:01:00|674.14|666.34|675.01|667.21|675.37|667.57|673.96|666.16|27
1655863270000|2022-06-22 02:01:10|675.05|667.25|675.33|667.53|675.54|667.74|674.92|667.12|28
1655863280000|2022-06-22 02:01:20|675.36|667.56|675.17|667.37|675.38|667.58|675.14|667.34|24
1655863290000|2022-06-22 02:01:30|675.19|667.39|674.72|666.92|675.19|667.39|674.49|666.69|29
1655863300000|2022-06-22 02:01:40|674.69|666.89|674.45|666.65|674.71|666.91|674.25|666.45|30
1655863310000|2022-06-22 02:01:50|674.46|666.66|674.43|666.63|674.46|666.66|674.05|666.25|21
1655863320000|2022-06-22 02:02:00|674.34|666.54|673.87|666.07|674.71|666.91|673.87|666.07|31
1655863330000|2022-06-22 02:02:10|673.85|666.05|673.65|665.85|673.85|666.05|673.52|665.72|31
1655863340000|2022-06-22 02:02:20|673.63|665.83|673.4|665.6|673.63|665.83|673.28|665.48|19
1655863350000|2022-06-22 02:02:30|673.37|665.57|671.07|663.27|673.67|665.87|671.07|663.27|34
1655863360000|2022-06-22 02:02:40|670.96|663.16|671.33|663.53|671.48|663.68|670.48|662.68|39
1655863370000|2022-06-22 02:02:50|671.52|663.72|672.52|664.72|672.52|664.72|671.43|663.63|33
1655863380000|2022-06-22 02:03:00|672.32|664.52|672.37|664.57|672.8|665|672.22|664.42|35
1655863390000|2022-06-22 02:03:10|672.28|664.48|672.04|664.24|672.35|664.55|672.02|664.22|28
1655863400000|2022-06-22 02:03:20|672.03|664.23|673.45|665.65|673.65|665.85|671.97|664.17|35
1655863410000|2022-06-22 02:03:30|673.48|665.68|676.87|669.07|677.14|669.34|673.48|665.68|35
1655863420000|2022-06-22 02:03:40|676.89|669.09|677.52|669.72|677.94|670.14|676.83|669.03|31
1655863430000|2022-06-22 02:03:50|677.35|669.55|676.95|669.15|677.48|669.68|676.91|669.11|31
1655863440000|2022-06-22 02:04:00|677.01|669.21|676.06|668.26|677.13|669.33|676.06|668.26|27
1655863450000|2022-06-22 02:04:10|676.05|668.25|676.37|668.57|676.42|668.62|675.25|667.45|30
1655863460000|2022-06-22 02:04:20|676.4|668.6|677.13|669.33|677.13|669.33|676.37|668.57|25
1655863470000|2022-06-22 02:04:30|677.1|669.3|677.32|669.52|677.32|669.52|676.91|669.11|33
1655863480000|2022-06-22 02:04:40|677.35|669.55|677.57|669.77|677.66|669.86|677.31|669.51|23
1655863490000|2022-06-22 02:04:50|677.59|669.79|677.17|669.37|677.65|669.85|677.14|669.34|36
1655863500000|2022-06-22 02:05:00|677.18|669.38|677.13|669.33|677.6|669.8|677.11|669.31|30
1655863510000|2022-06-22 02:05:10|677.15|669.35|677.44|669.64|677.49|669.69|677.14|669.34|31
1655863520000|2022-06-22 02:05:20|677.47|669.67|677.16|669.36|677.54|669.74|677.15|669.35|30
1655863530000|2022-06-22 02:05:30|677.18|669.38|677.25|669.45|677.39|669.59|677.14|669.34|24
1655863540000|2022-06-22 02:05:40|677.27|669.47|677.5|669.7|677.58|669.78|677.21|669.41|21
1655863550000|2022-06-22 02:05:50|677.51|669.71|677.31|669.51|677.63|669.83|677.25|669.45|26
1655863560000|2022-06-22 02:06:00|677.29|669.49|677.53|669.73|677.53|669.73|677.21|669.41|31
1655863570000|2022-06-22 02:06:10|677.54|669.74|677.91|670.11|678.07|670.27|677.54|669.74|32
1655863580000|2022-06-22 02:06:20|677.83|670.03|677.22|669.42|677.86|670.06|677.18|669.38|25
1655863590000|2022-06-22 02:06:30|677.23|669.43|676.97|669.17|677.4|669.6|676.97|669.17|28
1655863600000|2022-06-22 02:06:40|676.98|669.18|677.12|669.32|677.12|669.32|676.96|669.16|27
1655863610000|2022-06-22 02:06:50|677.09|669.29|677.12|669.32|677.18|669.38|677.01|669.21|30
1655863620000|2022-06-22 02:07:00|677.09|669.29|677.59|669.79|677.59|669.79|676.95|669.15|30
1655863630000|2022-06-22 02:07:10|677.58|669.78|677.2|669.4|677.63|669.83|677.2|669.4|23
1655863640000|2022-06-22 02:07:20|677.21|669.41|674.17|666.37|677.29|669.49|674.1|666.3|37
1655863650000|2022-06-22 02:07:30|674.12|666.32|674.55|666.75|674.55|666.75|674.11|666.31|33
1655863660000|2022-06-22 02:07:40|674.57|666.77|674.74|666.94|674.88|667.08|674.48|666.68|23
1655863670000|2022-06-22 02:07:50|674.73|666.93|674.83|667.03|674.93|667.13|674.37|666.57|30
1655863680000|2022-06-22 02:08:00|674.89|667.09|674.66|666.86|674.97|667.17|674.62|666.82|29
1655863690000|2022-06-22 02:08:10|674.67|666.87|675.5|667.7|675.5|667.7|674.61|666.81|25
1655863700000|2022-06-22 02:08:20|675.51|667.71|675.51|667.71|675.87|668.07|675.17|667.37|31
1655863710000|2022-06-22 02:08:30|675.59|667.79|676.89|669.09|677.41|669.61|675.59|667.79|35
1655863720000|2022-06-22 02:08:40|676.87|669.07|676.15|668.35|676.87|669.07|676.15|668.35|28
1655863730000|2022-06-22 02:08:50|676.27|668.47|676.31|668.51|676.57|668.77|676.19|668.39|34
1655863740000|2022-06-22 02:09:00|676.18|668.38|676.82|669.02|676.82|669.02|676.17|668.37|31
1655863750000|2022-06-22 02:09:10|676.83|669.03|677.41|669.61|677.41|669.61|676.83|669.03|28
1655863760000|2022-06-22 02:09:20|677.42|669.62|677.53|669.73|677.67|669.87|677.42|669.62|27
1655863770000|2022-06-22 02:09:30|677.39|669.59|677.27|669.47|677.44|669.64|677.24|669.44|26
1655863780000|2022-06-22 02:09:40|677.26|669.46|677.15|669.35|677.55|669.75|677.13|669.33|32
1655863790000|2022-06-22 02:09:50|677.14|669.34|676.68|668.88|677.14|669.34|676.42|668.62|30
1655863800000|2022-06-22 02:10:00|676.66|668.86|676.43|668.63|676.88|669.08|676.17|668.37|32
1655863810000|2022-06-22 02:10:10|676.55|668.75|676.46|668.66|676.65|668.85|676.38|668.58|29
1655863820000|2022-06-22 02:10:20|676.48|668.68|676.7|668.9|676.86|669.06|676.48|668.68|31
1655863830000|2022-06-22 02:10:30|676.69|668.89|674.68|666.88|676.69|668.89|674.65|666.85|29
1655863840000|2022-06-22 02:10:40|674.67|666.87|674.86|667.06|674.86|667.06|674.67|666.87|13
1655863850000|2022-06-22 02:10:50|674.68|666.88|674.7|666.9|674.87|667.07|674.66|666.86|13
1655863860000|2022-06-22 02:11:00|674.71|666.91|674.67|666.87|675.25|667.45|674.15|666.35|25
1655863870000|2022-06-22 02:11:10|674.5|666.7|673.93|666.13|674.53|666.73|673.82|666.02|16
1655863880000|2022-06-22 02:11:20|673.98|666.18|674.54|666.74|674.6|666.8|673.95|666.15|17
1655863890000|2022-06-22 02:11:30|674.58|666.78|674.64|666.84|675.23|667.43|674.58|666.78|19
1655863900000|2022-06-22 02:11:40|674.63|666.83|674.28|666.48|674.63|666.83|674.11|666.31|26
1655863910000|2022-06-22 02:11:50|674.33|666.53|674.65|666.85|674.71|666.91|674.23|666.43|27
1655863920000|2022-06-22 02:12:00|674.66|666.86|674.17|666.37|674.66|666.86|674.17|666.37|20
1655863930000|2022-06-22 02:12:10|674.15|666.35|674.05|666.25|674.2|666.4|673.93|666.13|14
1655863940000|2022-06-22 02:12:20|673.95|666.15|673.07|665.27|674.05|666.25|673.07|665.27|24
1655863950000|2022-06-22 02:12:30|673.06|665.26|673.02|665.22|673.17|665.37|672.75|664.95|21
1655863960000|2022-06-22 02:12:40|673.12|665.32|672.38|664.58|673.17|665.37|672.38|664.58|21
1655863970000|2022-06-22 02:12:50|672.4|664.6|672.31|664.51|672.9|665.1|672.31|664.51|22
1655863980000|2022-06-22 02:13:00|671.92|664.12|671.91|664.11|672.18|664.38|671.86|664.06|24
1655863990000|2022-06-22 02:13:10|671.81|664.01|671.93|664.13|671.95|664.15|671.81|664.01|12
1655864000000|2022-06-22 02:13:20|671.85|664.05|672.03|664.23|672.42|664.62|671.81|664.01|28
1655864010000|2022-06-22 02:13:30|671.98|664.18|671.4|663.6|672.35|664.55|671.4|663.6|28
1655864020000|2022-06-22 02:13:40|671.39|663.59|671.42|663.62|671.48|663.68|671.24|663.44|35
1655864030000|2022-06-22 02:13:50|671.4|663.6|671.49|663.69|671.52|663.72|671.32|663.52|27
1655864040000|2022-06-22 02:14:00|671.43|663.63|671.1|663.3|671.65|663.85|671.1|663.3|23
1655864050000|2022-06-22 02:14:10|671.12|663.32|670.99|663.19|671.29|663.49|670.85|663.05|17
1655864060000|2022-06-22 02:14:20|671.01|663.21|672.45|664.65|672.46|664.66|670.85|663.05|32
1655864070000|2022-06-22 02:14:30|672.63|664.83|673.64|665.84|673.81|666.01|672.63|664.83|25
1655864080000|2022-06-22 02:14:40|673.66|665.86|673.61|665.81|673.68|665.88|673.42|665.62|27
1655864090000|2022-06-22 02:14:50|673.65|665.85|674.39|666.59|674.51|666.71|673.55|665.75|27
1655864100000|2022-06-22 02:15:00|674.29|666.49|673.66|665.86|674.4|666.6|673.66|665.86|25
1655864110000|2022-06-22 02:15:10|673.63|665.83|673.69|665.89|673.86|666.06|673.61|665.81|22
1655864120000|2022-06-22 02:15:20|673.7|665.9|673.82|666.02|674.36|666.56|673.7|665.9|27
1655864130000|2022-06-22 02:15:30|673.89|666.09|673.17|665.37|673.89|666.09|673.17|665.37|26
1655864140000|2022-06-22 02:15:40|673.25|665.45|673.11|665.31|673.4|665.6|673.11|665.31|14
1655864150000|2022-06-22 02:15:50|673.23|665.43|672.58|664.78|673.34|665.54|672.58|664.78|12
1655864160000|2022-06-22 02:16:00|672.53|664.73|673.47|665.67|673.47|665.67|672.53|664.73|27
1655864170000|2022-06-22 02:16:10|673.49|665.69|674.45|666.65|674.52|666.72|673.49|665.69|34
1655864180000|2022-06-22 02:16:20|674.47|666.67|673.92|666.12|674.58|666.78|673.89|666.09|30
1655864190000|2022-06-22 02:16:30|673.9|666.1|674.59|666.79|674.59|666.79|673.88|666.08|26
1655864200000|2022-06-22 02:16:40|674.6|666.8|674.28|666.48|674.75|666.95|674.25|666.45|34
1655864210000|2022-06-22 02:16:50|674.31|666.51|674.36|666.56|674.36|666.56|674.21|666.41|29
1655864220000|2022-06-22 02:17:00|674.35|666.55|674.45|666.65|674.46|666.66|674.35|666.55|18
1655864230000|2022-06-22 02:17:10|674.49|666.69|674.41|666.61|674.61|666.81|674.39|666.59|25
1655864240000|2022-06-22 02:17:20|674.43|666.63|674.41|666.61|674.49|666.69|674.31|666.51|26
1655864250000|2022-06-22 02:17:30|674.42|666.62|674.43|666.63|674.52|666.72|674.39|666.59|30
1655864260000|2022-06-22 02:17:40|674.47|666.67|675.11|667.31|675.16|667.36|674.41|666.61|27
1655864270000|2022-06-22 02:17:50|675.1|667.3|674.17|666.37|675.1|667.3|674.15|666.35|26
1655864280000|2022-06-22 02:18:00|674.26|666.46|674.17|666.37|674.34|666.54|673.96|666.16|27
1655864290000|2022-06-22 02:18:10|674.2|666.4|674.22|666.42|674.37|666.57|673.87|666.07|19
1655864300000|2022-06-22 02:18:20|674.21|666.41|674.2|666.4|674.35|666.55|674.11|666.31|21
1655864310000|2022-06-22 02:18:30|674.19|666.39|674.63|666.83|674.72|666.92|674.19|666.39|29
1655864320000|2022-06-22 02:18:40|674.64|666.84|674.31|666.51|674.64|666.84|674.25|666.45|27
1655864330000|2022-06-22 02:18:50|674.26|666.46|674.24|666.44|674.38|666.58|674.2|666.4|7
1655864340000|2022-06-22 02:19:00|674.07|666.27|674.67|666.87|674.7|666.9|674.07|666.27|21
1655864350000|2022-06-22 02:19:10|674.69|666.89|674.72|666.92|674.83|667.03|674.63|666.83|23
1655864360000|2022-06-22 02:19:20|674.7|666.9|674.45|666.65|674.98|667.18|674.27|666.47|20
1655864370000|2022-06-22 02:19:30|674.39|666.59|674.55|666.75|674.64|666.84|674.27|666.47|28
1655864380000|2022-06-22 02:19:40|674.54|666.74|674.42|666.62|674.8|667|674.42|666.62|25
1655864390000|2022-06-22 02:19:50|674.23|666.43|672.78|664.98|674.23|666.43|672.74|664.94|32
1655864400000|2022-06-22 02:20:00|672.77|664.97|673.02|665.22|673.09|665.29|671.98|664.18|33
1655864410000|2022-06-22 02:20:10|673.04|665.24|673.17|665.37|673.31|665.51|672.76|664.96|24
1655864420000|2022-06-22 02:20:20|673.18|665.38|672.88|665.08|673.54|665.74|672.88|665.08|31
1655864430000|2022-06-22 02:20:30|672.87|665.07|672.99|665.19|672.99|665.19|672.87|665.07|20
1655864440000|2022-06-22 02:20:40|673.01|665.21|672.89|665.09|673.01|665.21|672.89|665.09|18
1655864450000|2022-06-22 02:20:50|672.88|665.08|672.49|664.69|672.89|665.09|672.37|664.57|17
1655864460000|2022-06-22 02:21:00|672.48|664.68|671.86|664.06|672.49|664.69|671.8|664|22
1655864470000|2022-06-22 02:21:10|671.87|664.07|671.89|664.09|672.38|664.58|671.78|663.98|25
1655864480000|2022-06-22 02:21:20|671.86|664.06|671.87|664.07|671.87|664.07|671.83|664.03|18
1655864490000|2022-06-22 02:21:30|671.89|664.09|671.99|664.19|672.03|664.23|671.84|664.04|18
1655864500000|2022-06-22 02:21:40|672.03|664.23|671.91|664.11|672.03|664.23|671.91|664.11|15
1655864510000|2022-06-22 02:21:50|671.78|663.98|671.92|664.12|671.93|664.13|671.74|663.94|18
1655864520000|2022-06-22 02:22:00|671.98|664.18|671.99|664.19|672.04|664.24|671.85|664.05|22
1655864530000|2022-06-22 02:22:10|671.97|664.17|671.98|664.18|672.08|664.28|671.89|664.09|13
1655864540000|2022-06-22 02:22:20|672.05|664.25|671.69|663.89|672.05|664.25|671.69|663.89|5
1655864550000|2022-06-22 02:22:30|671.71|663.91|672.78|664.98|673.04|665.24|671.71|663.91|26
1655864560000|2022-06-22 02:22:40|672.8|665|674.43|666.63|674.43|666.63|672.77|664.97|28
1655864570000|2022-06-22 02:22:50|674.42|666.62|674.03|666.23|674.49|666.69|674.01|666.21|29
1655864580000|2022-06-22 02:23:00|674.02|666.22|673.97|666.17|674.37|666.57|673.96|666.16|31
1655864590000|2022-06-22 02:23:10|673.96|666.16|674.02|666.22|674.05|666.25|673.96|666.16|20
1655864600000|2022-06-22 02:23:20|674|666.2|673.99|666.19|674.08|666.28|673.96|666.16|19
1655864610000|2022-06-22 02:23:30|673.98|666.18|673.79|665.99|673.99|666.19|673.79|665.99|9
1655864620000|2022-06-22 02:23:40|673.78|665.98|673.78|665.98|673.94|666.14|673.78|665.98|11
1655864630000|2022-06-22 02:23:50|673.79|665.99|673.78|665.98|673.79|665.99|673.78|665.98|2
1655864640000|2022-06-22 02:24:00|673.87|666.07|673.95|666.15|674.14|666.34|673.87|666.07|17
1655864650000|2022-06-22 02:24:10|673.93|666.13|673.92|666.12|673.95|666.15|673.91|666.11|9
1655864660000|2022-06-22 02:24:20|673.91|666.11|673.94|666.14|673.97|666.17|673.91|666.11|10
1655864670000|2022-06-22 02:24:30|673.93|666.13|673.9|666.1|673.94|666.14|673.89|666.09|9
1655864680000|2022-06-22 02:24:40|673.83|666.03|673.25|665.45|673.89|666.09|673|665.2|19
1655864690000|2022-06-22 02:24:50|673.18|665.38|673.36|665.56|673.36|665.56|673.03|665.23|14
1655864700000|2022-06-22 02:25:00|673.37|665.57|673.63|665.83|673.7|665.9|673.37|665.57|23
1655864710000|2022-06-22 02:25:10|673.62|665.82|672.99|665.19|673.72|665.92|672.99|665.19|25
1655864720000|2022-06-22 02:25:20|672.98|665.18|673.42|665.62|673.55|665.75|672.98|665.18|15
1655864730000|2022-06-22 02:25:30|673.43|665.63|673.75|665.95|673.76|665.96|673.43|665.63|23
1655864740000|2022-06-22 02:25:40|673.76|665.96|673.79|665.99|673.85|666.05|673.71|665.91|19
1655864750000|2022-06-22 02:25:50|673.78|665.98|673.8|666|673.95|666.15|673.44|665.64|26
1655864760000|2022-06-22 02:26:00|673.86|666.06|673.9|666.1|674.01|666.21|673.78|665.98|12
1655864770000|2022-06-22 02:26:10|673.92|666.12|674.56|666.76|674.6|666.8|673.9|666.1|17
1655864780000|2022-06-22 02:26:20|674.51|666.71|674.96|667.16|674.96|667.16|674.31|666.51|24
1655864790000|2022-06-22 02:26:30|674.92|667.12|675.05|667.25|675.51|667.71|674.6|666.8|23
1655864800000|2022-06-22 02:26:40|675.07|667.27|674.96|667.16|675.1|667.3|674.89|667.09|19
1655864810000|2022-06-22 02:26:50|674.95|667.15|674.95|667.15|674.98|667.18|674.94|667.14|12
1655864820000|2022-06-22 02:27:00|674.96|667.16|674.95|667.15|675.02|667.22|674.85|667.05|14
1655864830000|2022-06-22 02:27:10|674.94|667.14|675.02|667.22|675.41|667.61|674.91|667.11|28
1655864840000|2022-06-22 02:27:20|675.01|667.21|674.92|667.12|675.03|667.23|674.85|667.05|23
1655864850000|2022-06-22 02:27:30|674.88|667.08|675.05|667.25|675.08|667.28|674.88|667.08|24
1655864860000|2022-06-22 02:27:40|675.01|667.21|675.66|667.86|675.66|667.86|675.01|667.21|17
1655864870000|2022-06-22 02:27:50|675.7|667.9|675.44|667.64|675.83|668.03|675.37|667.57|22
1655864880000|2022-06-22 02:28:00|675.43|667.63|675.63|667.83|675.63|667.83|675.41|667.61|21
1655864890000|2022-06-22 02:28:10|675.68|667.88|675.68|667.88|675.7|667.9|675.44|667.64|22
1655864900000|2022-06-22 02:28:20|675.67|667.87|675.89|668.09|676|668.2|675.63|667.83|18
1655864910000|2022-06-22 02:28:30|675.95|668.15|676.41|668.61|676.43|668.63|675.95|668.15|23
1655864920000|2022-06-22 02:28:40|676.39|668.59|676.07|668.27|676.48|668.68|676.07|668.27|16
1655864930000|2022-06-22 02:28:50|676.06|668.26|676.44|668.64|676.52|668.72|675.99|668.19|27
1655864940000|2022-06-22 02:29:00|676.47|668.67|676.28|668.48|676.62|668.82|676.26|668.46|24
1655864950000|2022-06-22 02:29:10|676.27|668.47|675.9|668.1|676.27|668.47|675.84|668.04|29
1655864960000|2022-06-22 02:29:20|675.88|668.08|675.93|668.13|675.96|668.16|675.88|668.08|7
1655864970000|2022-06-22 02:29:30|675.95|668.15|675.86|668.06|675.95|668.15|675.85|668.05|17
1655864980000|2022-06-22 02:29:40|675.82|668.02|676.02|668.22|676.02|668.22|675.75|667.95|11
1655864990000|2022-06-22 02:29:50|676.14|668.34|675.94|668.14|676.14|668.34|675.94|668.14|16
1655865000000|2022-06-22 02:30:00|675.95|668.15|676.01|668.21|676.04|668.24|675.95|668.15|12
1655865010000|2022-06-22 02:30:10|676.03|668.23|676.19|668.39|676.28|668.48|676.01|668.21|19
1655865020000|2022-06-22 02:30:20|676.2|668.4|676.52|668.72|676.53|668.73|676.2|668.4|15
1655865030000|2022-06-22 02:30:30|676.51|668.71|676.18|668.38|676.51|668.71|676.16|668.36|11
1655865040000|2022-06-22 02:30:40|676.17|668.37|675.84|668.04|676.2|668.4|675.62|667.82|25
1655865050000|2022-06-22 02:30:50|675.83|668.03|675.88|668.08|675.95|668.15|675.82|668.02|15
1655865060000|2022-06-22 02:31:00|675.89|668.09|675.94|668.14|675.97|668.17|675.73|667.93|15
1655865070000|2022-06-22 02:31:10|675.79|667.99|675.94|668.14|675.94|668.14|675.75|667.95|18
1655865080000|2022-06-22 02:31:20|675.93|668.13|676.02|668.22|676.25|668.45|675.86|668.06|5
1655865090000|2022-06-22 02:31:30|675.84|668.04|675.67|667.87|675.89|668.09|675.67|667.87|12
1655865100000|2022-06-22 02:31:40|675.73|667.93|675.76|667.96|675.8|668|675.67|667.87|14
1655865110000|2022-06-22 02:31:50|675.77|667.97|675.88|668.08|675.99|668.19|675.77|667.97|17
1655865120000|2022-06-22 02:32:00|675.86|668.06|675.44|667.64|676.05|668.25|675.39|667.59|21
1655865130000|2022-06-22 02:32:10|675.47|667.67|675.23|667.43|675.47|667.67|675.18|667.38|16
1655865140000|2022-06-22 02:32:20|675.22|667.42|675.16|667.36|675.46|667.66|675.16|667.36|21
1655865150000|2022-06-22 02:32:30|675.14|667.34|674.9|667.1|675.16|667.36|674.89|667.09|18
1655865160000|2022-06-22 02:32:40|674.91|667.11|675.81|668.01|675.83|668.03|674.9|667.1|21
1655865170000|2022-06-22 02:32:50|675.7|667.9|676.39|668.59|676.44|668.64|675.7|667.9|24
1655865180000|2022-06-22 02:33:00|676.36|668.56|675.88|668.08|676.36|668.56|675.49|667.69|28
1655865190000|2022-06-22 02:33:10|675.87|668.07|675.73|667.93|675.89|668.09|675.56|667.76|13
1655865200000|2022-06-22 02:33:20|675.75|667.95|675.85|668.05|676.01|668.21|675.75|667.95|11
1655865210000|2022-06-22 02:33:30|675.83|668.03|675.33|667.53|676|668.2|675.19|667.39|17
1655865220000|2022-06-22 02:33:40|675.34|667.54|675.34|667.54|675.39|667.59|675.32|667.52|13
1655865230000|2022-06-22 02:33:50|675.35|667.55|675.67|667.87|676.13|668.33|675.35|667.55|11
1655865240000|2022-06-22 02:34:00|675.74|667.94|675.73|667.93|675.74|667.94|675.67|667.87|8
1655865250000|2022-06-22 02:34:10|675.72|667.92|675.94|668.14|676.07|668.27|675.72|667.92|11
1655865260000|2022-06-22 02:34:20|676.09|668.29|676|668.2|676.09|668.29|675.9|668.1|8
1655865270000|2022-06-22 02:34:30|676.15|668.35|676|668.2|676.15|668.35|676|668.2|2
1655865280000|2022-06-22 02:34:40|676.15|668.35|675.46|667.66|676.15|668.35|675.46|667.66|3
1655865290000|2022-06-22 02:34:50|675.45|667.65|675.28|667.48|675.46|667.66|675.28|667.48|15
1655865300000|2022-06-22 02:35:00|675.23|667.43|674.85|667.05|675.23|667.43|674.85|667.05|17
1655865310000|2022-06-22 02:35:10|674.84|667.04|674.83|667.03|674.89|667.09|674.83|667.03|8
1655865320000|2022-06-22 02:35:20|674.8|667|675.63|667.83|675.66|667.86|674.8|667|22
1655865330000|2022-06-22 02:35:30|675.65|667.85|676.01|668.21|676.03|668.23|675.58|667.78|19
1655865340000|2022-06-22 02:35:40|675.89|668.09|675.22|667.42|675.99|668.19|675.16|667.36|25
1655865350000|2022-06-22 02:35:50|675.15|667.35|674.2|666.4|675.15|667.35|674.16|666.36|33
1655865360000|2022-06-22 02:36:00|674.19|666.39|673.98|666.18|674.31|666.51|673.91|666.11|22
1655865370000|2022-06-22 02:36:10|673.96|666.16|674.35|666.55|674.39|666.59|673.89|666.09|23
1655865380000|2022-06-22 02:36:20|674.38|666.58|674.36|666.56|674.43|666.63|674|666.2|25
1655865390000|2022-06-22 02:36:30|674.31|666.51|674.37|666.57|674.37|666.57|674.07|666.27|19
1655865400000|2022-06-22 02:36:40|674.34|666.54|674.88|667.08|674.92|667.12|674.32|666.52|22
1655865410000|2022-06-22 02:36:50|674.87|667.07|675.6|667.8|675.79|667.99|674.87|667.07|22
1655865420000|2022-06-22 02:37:00|675.54|667.74|675.4|667.6|675.63|667.83|675.35|667.55|19
1655865430000|2022-06-22 02:37:10|675.39|667.59|675.15|667.35|675.39|667.59|675.15|667.35|17
1655865440000|2022-06-22 02:37:20|675.14|667.34|674.59|666.79|675.14|667.34|674.37|666.57|26
1655865450000|2022-06-22 02:37:30|674.58|666.78|674.1|666.3|674.67|666.87|674.08|666.28|32
1655865460000|2022-06-22 02:37:40|673.99|666.19|673.18|665.38|674.12|666.32|673.18|665.38|27
1655865470000|2022-06-22 02:37:50|673.19|665.39|672.97|665.17|673.35|665.55|672.92|665.12|21
1655865480000|2022-06-22 02:38:00|672.99|665.19|673.57|665.77|673.57|665.77|672.76|664.96|26
1655865490000|2022-06-22 02:38:10|673.68|665.88|673.48|665.68|674.06|666.26|673.48|665.68|22
1655865500000|2022-06-22 02:38:20|673.5|665.7|673.51|665.71|673.58|665.78|673.5|665.7|13
1655865510000|2022-06-22 02:38:30|673.55|665.75|673.51|665.71|673.57|665.77|673.51|665.71|14
1655865520000|2022-06-22 02:38:40|673.65|665.85|674.45|666.65|674.48|666.68|673.65|665.85|20
1655865530000|2022-06-22 02:38:50|674.53|666.73|676.22|668.42|676.37|668.57|674.49|666.69|34
1655865540000|2022-06-22 02:39:00|675.91|668.11|675.59|667.79|676.31|668.51|675.59|667.79|26
1655865550000|2022-06-22 02:39:10|675.6|667.8|675.23|667.43|675.6|667.8|675.23|667.43|22
1655865560000|2022-06-22 02:39:20|675.24|667.44|675.59|667.79|675.63|667.83|675.23|667.43|18
1655865570000|2022-06-22 02:39:30|675.6|667.8|675.65|667.85|675.78|667.98|675.6|667.8|8
1655865580000|2022-06-22 02:39:40|675.7|667.9|676.17|668.37|676.17|668.37|675.63|667.83|18
1655865590000|2022-06-22 02:39:50|676.22|668.42|675.89|668.09|676.69|668.89|675.89|668.09|26
1655865600000|2022-06-22 02:40:00|675.88|668.08|675.9|668.1|676.13|668.33|675.72|667.92|20
1655865610000|2022-06-22 02:40:10|675.77|667.97|675.76|667.96|675.9|668.1|675.74|667.94|11
1655865620000|2022-06-22 02:40:20|675.79|667.99|675.78|667.98|675.87|668.07|675.74|667.94|11
1655865630000|2022-06-22 02:40:30|675.76|667.96|675.77|667.97|675.85|668.05|675.72|667.92|13
1655865640000|2022-06-22 02:40:40|675.9|668.1|675.81|668.01|675.9|668.1|675.73|667.93|13
1655865650000|2022-06-22 02:40:50|675.85|668.05|675.98|668.18|676.15|668.35|675.78|667.98|23
1655865660000|2022-06-22 02:41:00|676.01|668.21|676.42|668.62|676.43|668.63|675.9|668.1|31
1655865670000|2022-06-22 02:41:10|676.43|668.63|676.8|669|676.8|669|676.32|668.52|22
1655865680000|2022-06-22 02:41:20|676.91|669.11|676.91|669.11|677.25|669.45|676.85|669.05|20
1655865690000|2022-06-22 02:41:30|676.88|669.08|676.81|669.01|676.88|669.08|676.74|668.94|11
1655865700000|2022-06-22 02:41:40|676.83|669.03|677.21|669.41|677.21|669.41|676.83|669.03|8
1655865710000|2022-06-22 02:41:50|677.23|669.43|677.12|669.32|677.23|669.43|676.67|668.87|15
1655865720000|2022-06-22 02:42:00|677.07|669.27|677.15|669.35|677.21|669.41|676.8|669|14
1655865730000|2022-06-22 02:42:10|677.17|669.37|677.04|669.24|677.17|669.37|676.96|669.16|14
1655865740000|2022-06-22 02:42:20|676.95|669.15|676.32|668.52|677.07|669.27|676.23|668.43|12
1655865750000|2022-06-22 02:42:30|676.23|668.43|675.85|668.05|676.23|668.43|675.47|667.67|25
1655865760000|2022-06-22 02:42:40|675.83|668.03|675.33|667.53|675.95|668.15|675.2|667.4|19
1655865770000|2022-06-22 02:42:50|675.38|667.58|675.5|667.7|675.57|667.77|675.33|667.53|18
1655865780000|2022-06-22 02:43:00|675.51|667.71|675.9|668.1|675.9|668.1|675.42|667.62|10
1655865790000|2022-06-22 02:43:10|675.88|668.08|675.94|668.14|676.03|668.23|675.73|667.93|12
1655865800000|2022-06-22 02:43:20|675.93|668.13|675.75|667.95|675.99|668.19|675.75|667.95|19
1655865810000|2022-06-22 02:43:30|675.74|667.94|675.81|668.01|675.81|668.01|675.74|667.94|12
1655865820000|2022-06-22 02:43:40|675.84|668.04|675.76|667.96|676.02|668.22|675.76|667.96|13
1655865830000|2022-06-22 02:43:50|675.78|667.98|675.73|667.93|675.83|668.03|675.73|667.93|5
1655865840000|2022-06-22 02:44:00|675.71|667.91|675.71|667.91|675.89|668.09|675.68|667.88|17
1655865850000|2022-06-22 02:44:10|675.68|667.88|675.7|667.9|675.76|667.96|675.65|667.85|9
1655865860000|2022-06-22 02:44:20|675.67|667.87|675.32|667.52|675.88|668.08|675.31|667.51|13
1655865870000|2022-06-22 02:44:30|675.31|667.51|675.22|667.42|675.41|667.61|675.22|667.42|25
1655865880000|2022-06-22 02:44:40|675.24|667.44|675.33|667.53|675.36|667.56|675.18|667.38|15
1655865890000|2022-06-22 02:44:50|675.35|667.55|675.36|667.56|675.64|667.84|675.32|667.52|22
1655865900000|2022-06-22 02:45:00|675.41|667.61|674.89|667.09|675.67|667.87|674.89|667.09|29
1655865910000|2022-06-22 02:45:10|674.87|667.07|675.08|667.28|675.19|667.39|674.82|667.02|15
1655865920000|2022-06-22 02:45:20|675.25|667.45|676.78|668.98|676.79|668.99|675.25|667.45|27
1655865930000|2022-06-22 02:45:30|676.83|669.03|676.78|668.98|676.83|669.03|676.65|668.85|13
1655865940000|2022-06-22 02:45:40|676.79|668.99|676.84|669.04|676.99|669.19|676.67|668.87|17
1655865950000|2022-06-22 02:45:50|676.9|669.1|676.84|669.04|676.91|669.11|676.81|669.01|19
1655865960000|2022-06-22 02:46:00|676.85|669.05|676.76|668.96|677.09|669.29|676.76|668.96|15
1655865970000|2022-06-22 02:46:10|676.78|668.98|676.77|668.97|677.18|669.38|676.75|668.95|20
1655865980000|2022-06-22 02:46:20|676.75|668.95|676.82|669.02|677.05|669.25|676.75|668.95|21
1655865990000|2022-06-22 02:46:30|676.85|669.05|677.01|669.21|677.08|669.28|676.85|669.05|12
1655866000000|2022-06-22 02:46:40|677.03|669.23|676.91|669.11|677.03|669.23|676.91|669.11|10
1655866010000|2022-06-22 02:46:50|676.93|669.13|676.94|669.14|677.06|669.26|676.91|669.11|14
1655866020000|2022-06-22 02:47:00|676.92|669.12|676.26|668.46|677.07|669.27|676.12|668.32|24
1655866030000|2022-06-22 02:47:10|676.24|668.44|675.88|668.08|676.24|668.44|675.87|668.07|20
1655866040000|2022-06-22 02:47:20|675.87|668.07|676.37|668.57|676.38|668.58|675.87|668.07|23
1655866050000|2022-06-22 02:47:30|676.36|668.56|676.6|668.8|676.63|668.83|676.34|668.54|14
1655866060000|2022-06-22 02:47:40|676.65|668.85|676.15|668.35|676.76|668.96|676.14|668.34|24
1655866070000|2022-06-22 02:47:50|676.16|668.36|676.46|668.66|676.46|668.66|676.02|668.22|23
1655866080000|2022-06-22 02:48:00|676.45|668.65|676|668.2|676.46|668.66|676|668.2|19
1655866090000|2022-06-22 02:48:10|676.02|668.22|675.95|668.15|676.4|668.6|675.95|668.15|19
1655866100000|2022-06-22 02:48:20|675.93|668.13|676.39|668.59|676.39|668.59|675.91|668.11|16
1655866110000|2022-06-22 02:48:30|676.37|668.57|675.93|668.13|676.47|668.67|675.92|668.12|23
1655866120000|2022-06-22 02:48:40|675.95|668.15|675.99|668.19|676.06|668.26|675.95|668.15|9
1655866130000|2022-06-22 02:48:50|675.98|668.18|675.93|668.13|675.99|668.19|675.91|668.11|13
1655866140000|2022-06-22 02:49:00|675.92|668.12|675.87|668.07|675.92|668.12|675.84|668.04|15
1655866150000|2022-06-22 02:49:10|675.86|668.06|675.84|668.04|675.88|668.08|675.84|668.04|9
1655866160000|2022-06-22 02:49:20|675.83|668.03|676.43|668.63|676.43|668.63|675.78|667.98|22
1655866170000|2022-06-22 02:49:30|676.44|668.64|675.97|668.17|676.44|668.64|675.97|668.17|20
1655866180000|2022-06-22 02:49:40|675.96|668.16|675.94|668.14|676.01|668.21|675.9|668.1|21
1655866190000|2022-06-22 02:49:50|675.93|668.13|675.92|668.12|675.93|668.13|675.92|668.12|2
1655866200000|2022-06-22 02:50:00|675.88|668.08|675.91|668.11|675.92|668.12|675.88|668.08|7
1655866210000|2022-06-22 02:50:10|675.9|668.1|675.93|668.13|675.96|668.16|675.89|668.09|14
1655866220000|2022-06-22 02:50:20|675.92|668.12|675.99|668.19|675.99|668.19|675.92|668.12|9
1655866230000|2022-06-22 02:50:30|676.01|668.21|676.74|668.94|676.74|668.94|676.01|668.21|16
1655866240000|2022-06-22 02:50:40|676.69|668.89|676.94|669.14|676.94|669.14|676.55|668.75|24
1655866250000|2022-06-22 02:50:50|676.91|669.11|676.9|669.1|676.95|669.15|676.82|669.02|15
1655866260000|2022-06-22 02:51:00|676.88|669.08|676.23|668.43|677.04|669.24|676.23|668.43|20
1655866270000|2022-06-22 02:51:10|676.25|668.45|676.45|668.65|676.45|668.65|676.19|668.39|20
1655866280000|2022-06-22 02:51:20|676.5|668.7|675.08|667.28|676.65|668.85|674.79|666.99|37
1655866290000|2022-06-22 02:51:30|675.07|667.27|672.74|664.94|675.14|667.34|672.74|664.94|38
1655866300000|2022-06-22 02:51:40|673.04|665.24|673.58|665.78|673.94|666.14|673.02|665.22|28
1655866310000|2022-06-22 02:51:50|673.62|665.82|673.09|665.29|673.72|665.92|672.81|665.01|31
1655866320000|2022-06-22 02:52:00|673.07|665.27|672.72|664.92|673.07|665.27|672.68|664.88|26
1655866330000|2022-06-22 02:52:10|672.67|664.87|672.55|664.75|672.67|664.87|672.14|664.34|27
1655866340000|2022-06-22 02:52:20|672.54|664.74|673.67|665.87|673.74|665.94|672.54|664.74|28
1655866350000|2022-06-22 02:52:30|673.56|665.76|673.66|665.86|673.89|666.09|673.56|665.76|26
1655866360000|2022-06-22 02:52:40|673.68|665.88|673.71|665.91|673.82|666.02|673.53|665.73|21
1655866370000|2022-06-22 02:52:50|673.73|665.93|673.94|666.14|673.95|666.15|673.73|665.93|13
1655866380000|2022-06-22 02:53:00|673.93|666.13|673.96|666.16|674.13|666.33|673.9|666.1|14
1655866390000|2022-06-22 02:53:10|673.98|666.18|673.89|666.09|673.98|666.18|673.85|666.05|25
1655866400000|2022-06-22 02:53:20|673.86|666.06|673.26|665.46|674.02|666.22|673.14|665.34|29
1655866410000|2022-06-22 02:53:30|673.24|665.44|673.34|665.54|673.36|665.56|673.11|665.31|15
1655866420000|2022-06-22 02:53:40|673.19|665.39|673.84|666.04|673.89|666.09|672.97|665.17|25
1655866430000|2022-06-22 02:53:50|673.85|666.05|674.64|666.84|674.64|666.84|673.85|666.05|28
1655866440000|2022-06-22 02:54:00|674.6|666.8|676.48|668.68|676.7|668.9|674.6|666.8|31
1655866450000|2022-06-22 02:54:10|676.45|668.65|676.24|668.44|676.47|668.67|676.24|668.44|29
1655866460000|2022-06-22 02:54:20|676.23|668.43|676.15|668.35|676.3|668.5|676.11|668.31|15
1655866470000|2022-06-22 02:54:30|676.24|668.44|676.22|668.42|676.42|668.62|676.19|668.39|22
1655866480000|2022-06-22 02:54:40|676.2|668.4|676.19|668.39|676.23|668.43|676.13|668.33|19
1655866490000|2022-06-22 02:54:50|676.08|668.28|675.99|668.19|676.29|668.49|675.99|668.19|25
1655866500000|2022-06-22 02:55:00|676.04|668.24|675.93|668.13|676.06|668.26|675.92|668.12|19
1655866510000|2022-06-22 02:55:10|675.98|668.18|675.96|668.16|676.06|668.26|675.96|668.16|10
1655866520000|2022-06-22 02:55:20|675.94|668.14|675.68|667.88|675.99|668.19|675.68|667.88|9
1655866530000|2022-06-22 02:55:30|675.87|668.07|674.96|667.16|675.87|668.07|674.88|667.08|26
1655866540000|2022-06-22 02:55:40|674.95|667.15|674.8|667|674.95|667.15|674.8|667|7
1655866550000|2022-06-22 02:55:50|674.79|666.99|674.76|666.96|674.81|667.01|674.76|666.96|6
1655866560000|2022-06-22 02:56:00|674.92|667.12|675.04|667.24|675.07|667.27|674.92|667.12|3
1655866570000|2022-06-22 02:56:10|674.9|667.1|674.22|666.42|674.9|667.1|674.15|666.35|11
1655866580000|2022-06-22 02:56:20|674.24|666.44|674.64|666.84|674.65|666.85|674.2|666.4|26
1655866590000|2022-06-22 02:56:30|674.68|666.88|675.03|667.23|675.05|667.25|674.68|666.88|16
1655866600000|2022-06-22 02:56:40|674.88|667.08|674.38|666.58|675.07|667.27|674.15|666.35|21
1655866610000|2022-06-22 02:56:50|674.42|666.62|674.51|666.71|674.61|666.81|674.28|666.48|29
1655866620000|2022-06-22 02:57:00|674.5|666.7|674.56|666.76|674.63|666.83|674.47|666.67|13
1655866630000|2022-06-22 02:57:10|674.58|666.78|674.24|666.44|674.62|666.82|674.23|666.43|22
1655866640000|2022-06-22 02:57:20|674.25|666.45|674.6|666.8|674.62|666.82|674.12|666.32|28
1655866650000|2022-06-22 02:57:30|674.59|666.79|674.28|666.48|674.66|666.86|674.28|666.48|18
1655866660000|2022-06-22 02:57:40|674.27|666.47|674.61|666.81|674.61|666.81|674.21|666.41|23
1655866670000|2022-06-22 02:57:50|674.63|666.83|675.2|667.4|675.21|667.41|674.63|666.83|24
1655866680000|2022-06-22 02:58:00|675.32|667.52|674.78|666.98|675.33|667.53|674.78|666.98|25
1655866690000|2022-06-22 02:58:10|674.94|667.14|675.09|667.29|675.12|667.32|674.76|666.96|19
1655866700000|2022-06-22 02:58:20|675.01|667.21|674.99|667.19|675.08|667.28|674.93|667.13|13
1655866710000|2022-06-22 02:58:30|674.92|667.12|674.9|667.1|675.03|667.23|674.9|667.1|10
1655866720000|2022-06-22 02:58:40|674.92|667.12|674.91|667.11|675.07|667.27|674.76|666.96|17
1655866730000|2022-06-22 02:58:50|674.9|667.1|674.87|667.07|674.91|667.11|674.8|667|14
1655866740000|2022-06-22 02:59:00|674.85|667.05|675|667.2|675.04|667.24|674.85|667.05|11
1655866750000|2022-06-22 02:59:10|675.01|667.21|675.5|667.7|675.54|667.74|675|667.2|20
1655866760000|2022-06-22 02:59:20|675.49|667.69|675.17|667.37|675.5|667.7|675.16|667.36|14
1655866770000|2022-06-22 02:59:30|675.19|667.39|675.22|667.42|675.55|667.75|675.1|667.3|27
1655866780000|2022-06-22 02:59:40|675.24|667.44|675.4|667.6|675.56|667.76|675.17|667.37|20
1655866790000|2022-06-22 02:59:50|675.43|667.63|675.38|667.58|675.45|667.65|675.07|667.27|30
1655866800000|2022-06-22 03:00:00|675.35|667.55|675.84|668.04|675.96|668.16|675.33|667.53|31
1655866810000|2022-06-22 03:00:10|676.16|668.36|676.15|668.35|677.01|669.21|676.15|668.35|27
1655866820000|2022-06-22 03:00:20|676.05|668.25|675.58|667.78|676.05|668.25|675.27|667.47|30
1655866830000|2022-06-22 03:00:30|675.57|667.77|676.11|668.31|676.11|668.31|675.53|667.73|24
1655866840000|2022-06-22 03:00:40|675.58|667.78|675.16|667.36|675.62|667.82|675.15|667.35|29
1655866850000|2022-06-22 03:00:50|675.14|667.34|675.55|667.75|675.55|667.75|675.14|667.34|20
1655866860000|2022-06-22 03:01:00|675.56|667.76|675.64|667.84|675.64|667.84|675.54|667.74|10
1655866870000|2022-06-22 03:01:10|675.62|667.82|675.66|667.86|675.66|667.86|675.54|667.74|18
1655866880000|2022-06-22 03:01:20|675.61|667.81|675.84|668.04|675.84|668.04|675.61|667.81|13
1655866890000|2022-06-22 03:01:30|675.82|668.02|675.91|668.11|675.98|668.18|675.81|668.01|15
1655866900000|2022-06-22 03:01:40|675.98|668.18|676.01|668.21|676.01|668.21|675.87|668.07|17
1655866910000|2022-06-22 03:01:50|675.91|668.11|677.11|669.31|677.28|669.48|675.91|668.11|29
1655866920000|2022-06-22 03:02:00|677.05|669.25|677|669.2|677.05|669.25|676.92|669.12|25
1655866930000|2022-06-22 03:02:10|677.05|669.25|677.38|669.58|677.52|669.72|677.02|669.22|18
1655866940000|2022-06-22 03:02:20|677.39|669.59|677.57|669.77|677.58|669.78|677.39|669.59|20
1655866950000|2022-06-22 03:02:30|677.56|669.76|677.51|669.71|677.6|669.8|677.51|669.71|14
1655866960000|2022-06-22 03:02:40|677.53|669.73|677.54|669.74|677.56|669.76|677.45|669.65|20
1655866970000|2022-06-22 03:02:50|677.55|669.75|677.7|669.9|677.7|669.9|677.48|669.68|13
1655866980000|2022-06-22 03:03:00|677.69|669.89|677.79|669.99|677.99|670.19|677.66|669.86|16
1655866990000|2022-06-22 03:03:10|677.7|669.9|677.69|669.89|677.71|669.91|677.68|669.88|6
1655867000000|2022-06-22 03:03:20|677.86|670.06|677.78|669.98|678.02|670.22|677.74|669.94|13
1655867010000|2022-06-22 03:03:30|677.76|669.96|677.95|670.15|677.95|670.15|677.74|669.94|8
1655867020000|2022-06-22 03:03:40|677.99|670.19|678.03|670.23|678.03|670.23|677.99|670.19|4
1655867030000|2022-06-22 03:03:50|677.92|670.12|678.67|670.87|678.87|671.07|677.92|670.12|17
1655867040000|2022-06-22 03:04:00|678.58|670.78|679.02|671.22|679.02|671.22|678.53|670.73|13
1655867050000|2022-06-22 03:04:10|679.01|671.21|679.15|671.35|679.4|671.6|679.01|671.21|17
1655867060000|2022-06-22 03:04:20|679.18|671.38|679.08|671.28|679.23|671.43|678.85|671.05|18
1655867070000|2022-06-22 03:04:30|679.03|671.23|678.29|670.49|679.1|671.3|678.29|670.49|22
1655867080000|2022-06-22 03:04:40|678.31|670.51|678.03|670.23|678.61|670.81|678|670.2|22
1655867090000|2022-06-22 03:04:50|678.01|670.21|677.95|670.15|678.02|670.22|677.95|670.15|8
1655867100000|2022-06-22 03:05:00|677.94|670.14|678.02|670.22|678.02|670.22|677.71|669.91|25
1655867110000|2022-06-22 03:05:10|678.06|670.26|678.32|670.52|678.33|670.53|678.06|670.26|21
1655867120000|2022-06-22 03:05:20|678.18|670.38|678.36|670.56|678.36|670.56|678.12|670.32|18
1655867130000|2022-06-22 03:05:30|678.35|670.55|678.35|670.55|678.42|670.62|678.19|670.39|22
1655867140000|2022-06-22 03:05:40|678.36|670.56|678.38|670.58|678.42|670.62|678.35|670.55|11
1655867150000|2022-06-22 03:05:50|678.39|670.59|678.37|670.57|678.39|670.59|678.37|670.57|5
1655867160000|2022-06-22 03:06:00|678.28|670.48|677.97|670.17|678.68|670.88|677.96|670.16|13
1655867170000|2022-06-22 03:06:10|677.95|670.15|677.97|670.17|678.11|670.31|677.92|670.12|24
1655867180000|2022-06-22 03:06:20|678.1|670.3|677.93|670.13|678.1|670.3|677.93|670.13|12
1655867190000|2022-06-22 03:06:30|677.95|670.15|678.52|670.72|678.52|670.72|677.95|670.15|18
1655867200000|2022-06-22 03:06:40|678.55|670.75|678.72|670.92|679.15|671.35|678.5|670.7|11
1655867210000|2022-06-22 03:06:50|679.07|671.27|678.09|670.29|679.07|671.27|678.09|670.29|16
1655867220000|2022-06-22 03:07:00|678.06|670.26|678.23|670.43|678.32|670.52|677.98|670.18|21
1655867230000|2022-06-22 03:07:10|678.2|670.4|678.27|670.47|678.33|670.53|678.2|670.4|22
1655867240000|2022-06-22 03:07:20|678.28|670.48|677.97|670.17|678.31|670.51|677.97|670.17|16
1655867250000|2022-06-22 03:07:30|678|670.2|678.09|670.29|678.36|670.56|678|670.2|17
1655867260000|2022-06-22 03:07:40|678.06|670.26|678.65|670.85|678.75|670.95|678.05|670.25|22
1655867270000|2022-06-22 03:07:50|678.6|670.8|678.69|670.89|678.79|670.99|678.55|670.75|7
1655867280000|2022-06-22 03:08:00|678.71|670.91|679.12|671.32|679.13|671.33|678.69|670.89|9
1655867290000|2022-06-22 03:08:10|678.77|670.97|678.94|671.14|678.99|671.19|678.75|670.95|15
1655867300000|2022-06-22 03:08:20|678.97|671.17|679.01|671.21|679.13|671.33|678.93|671.13|8
1655867310000|2022-06-22 03:08:30|678.93|671.13|679.29|671.49|679.35|671.55|678.93|671.13|10
1655867320000|2022-06-22 03:08:40|679.25|671.45|678.82|671.02|679.25|671.45|678.7|670.9|16
1655867330000|2022-06-22 03:08:50|678.77|670.97|678.75|670.95|678.82|671.02|678.7|670.9|9
1655867340000|2022-06-22 03:09:00|678.8|671|678.93|671.13|678.93|671.13|678.73|670.93|5
1655867350000|2022-06-22 03:09:10|678.95|671.15|678.93|671.13|678.95|671.15|678.93|671.13|2
1655867360000|2022-06-22 03:09:20|678.94|671.14|678.87|671.07|678.94|671.14|678.87|671.07|4
1655867370000|2022-06-22 03:09:30|678.89|671.09|679.13|671.33|679.13|671.33|678.87|671.07|5
1655867380000|2022-06-22 03:09:40|679.25|671.45|679.12|671.32|679.25|671.45|678.82|671.02|9
1655867390000|2022-06-22 03:09:50|678.98|671.18|678.42|670.62|678.98|671.18|678.38|670.58|10
1655867400000|2022-06-22 03:10:00|678.38|670.58|678.72|670.92|678.77|670.97|678.38|670.58|15
1655867410000|2022-06-22 03:10:10|678.57|670.77|679.09|671.29|679.36|671.56|678.5|670.7|26
1655867420000|2022-06-22 03:10:20|679.14|671.34|678.72|670.92|679.22|671.42|678.72|670.92|21
1655867430000|2022-06-22 03:10:30|678.37|670.57|677.9|670.1|678.9|671.1|677.65|669.85|21
1655867440000|2022-06-22 03:10:40|677.91|670.11|678.04|670.24|678.04|670.24|677.73|669.93|20
1655867450000|2022-06-22 03:10:50|678.03|670.23|678.09|670.29|678.14|670.34|677.81|670.01|24
1655867460000|2022-06-22 03:11:00|678.07|670.27|678.11|670.31|678.11|670.31|677.95|670.15|12
1655867470000|2022-06-22 03:11:10|678.07|670.27|678.08|670.28|678.22|670.42|677.97|670.17|13
1655867480000|2022-06-22 03:11:20|678.11|670.31|678.08|670.28|678.22|670.42|678.05|670.25|18
1655867490000|2022-06-22 03:11:30|678.06|670.26|677.86|670.06|678.07|670.27|677.86|670.06|19
1655867500000|2022-06-22 03:11:40|677.83|670.03|676.84|669.04|677.83|670.03|676.84|669.04|27
1655867510000|2022-06-22 03:11:50|676.83|669.03|676.85|669.05|676.94|669.14|676.61|668.81|22
1655867520000|2022-06-22 03:12:00|676.7|668.9|676.62|668.82|676.85|669.05|676.62|668.82|20
1655867530000|2022-06-22 03:12:10|676.69|668.89|676.73|668.93|676.73|668.93|676.56|668.76|16
1655867540000|2022-06-22 03:12:20|676.75|668.95|677.02|669.22|677.07|669.27|676.75|668.95|16
1655867550000|2022-06-22 03:12:30|677.06|669.26|677.74|669.94|677.74|669.94|677.06|669.26|20
1655867560000|2022-06-22 03:12:40|677.75|669.95|677.61|669.81|677.79|669.99|677.56|669.76|11
1655867570000|2022-06-22 03:12:50|677.64|669.84|678.04|670.24|678.07|670.27|677.64|669.84|8
1655867580000|2022-06-22 03:13:00|678.07|670.27|678.11|670.31|678.13|670.33|678.07|670.27|5
1655867590000|2022-06-22 03:13:10|678.1|670.3|678.52|670.72|678.58|670.78|678.1|670.3|16
1655867600000|2022-06-22 03:13:20|678.53|670.73|678.55|670.75|678.65|670.85|678.5|670.7|8
1655867610000|2022-06-22 03:13:30|679.01|671.21|678.3|670.5|679.01|671.21|678.29|670.49|13
1655867620000|2022-06-22 03:13:40|678.29|670.49|678.3|670.5|678.31|670.51|678.26|670.46|8
1655867630000|2022-06-22 03:13:50|678.31|670.51|678.35|670.55|678.36|670.56|678.31|670.51|4
1655867640000|2022-06-22 03:14:00|678.89|671.09|678.73|670.93|678.89|671.09|678.7|670.9|12
1655867650000|2022-06-22 03:14:10|678.72|670.92|677.87|670.07|678.72|670.92|677.74|669.94|20
1655867660000|2022-06-22 03:14:20|677.92|670.12|677.92|670.12|677.92|670.12|677.9|670.1|10
1655867670000|2022-06-22 03:14:30|677.9|670.1|677.84|670.04|677.92|670.12|677.8|670|16
1655867680000|2022-06-22 03:14:40|677.89|670.09|678.28|670.48|678.28|670.48|677.73|669.93|18
1655867690000|2022-06-22 03:14:50|678.27|670.47|678.5|670.7|678.61|670.81|678.2|670.4|10
1655867700000|2022-06-22 03:15:00|678.52|670.72|678.23|670.43|678.65|670.85|678.21|670.41|20
1655867710000|2022-06-22 03:15:10|678.26|670.46|678.6|670.8|678.62|670.82|678.26|670.46|29
1655867720000|2022-06-22 03:15:20|678.58|670.78|679.31|671.51|679.31|671.51|678.5|670.7|24
1655867730000|2022-06-22 03:15:30|679.27|671.47|679.22|671.42|679.54|671.74|679.22|671.42|18
1655867740000|2022-06-22 03:15:40|679.33|671.53|679.9|672.1|680.3|672.5|679.2|671.4|15
1655867750000|2022-06-22 03:15:50|680.4|672.6|680.4|672.6|680.4|672.6|680.4|672.6|1
1655867760000|2022-06-22 03:16:00|680.28|672.48|680.23|672.43|680.4|672.6|680.23|672.43|6
1655867770000|2022-06-22 03:16:10|680.11|672.31|679.95|672.15|680.4|672.6|679.4|671.6|14
1655867780000|2022-06-22 03:16:20|679.97|672.17|679.89|672.09|679.98|672.18|679.33|671.53|22
1655867790000|2022-06-22 03:16:30|679.92|672.12|679.5|671.7|679.98|672.18|679.39|671.59|19
1655867800000|2022-06-22 03:16:40|680.1|672.3|680.02|672.22|680.1|672.3|679.98|672.18|7
1655867810000|2022-06-22 03:16:50|680.03|672.23|680.1|672.3|680.12|672.32|680.03|672.23|8
1655867820000|2022-06-22 03:17:00|680.07|672.27|680.03|672.23|680.07|672.27|680.01|672.21|7
1655867830000|2022-06-22 03:17:10|680.01|672.21|679.37|671.57|680.01|672.21|679.34|671.54|9
1655867840000|2022-06-22 03:17:20|679.39|671.59|679.42|671.62|679.43|671.63|679.39|671.59|3
1655867850000|2022-06-22 03:17:30|679.29|671.49|679.43|671.63|679.44|671.64|679.28|671.48|9
1655867860000|2022-06-22 03:17:40|679.46|671.66|679.29|671.49|679.46|671.66|679.28|671.48|14
1655867870000|2022-06-22 03:17:50|679.28|671.48|679.34|671.54|679.4|671.6|679.26|671.46|13
1655867880000|2022-06-22 03:18:00|679.31|671.51|679.41|671.61|679.41|671.61|679.24|671.44|10
1655867890000|2022-06-22 03:18:10|679.4|671.6|679.22|671.42|679.4|671.6|679.21|671.41|10
1655867900000|2022-06-22 03:18:20|679.23|671.43|679.24|671.44|679.24|671.44|679.22|671.42|6
1655867910000|2022-06-22 03:18:30|679.36|671.56|679.36|671.56|679.36|671.56|679.19|671.39|3
1655867920000|2022-06-22 03:18:40|679.19|671.39|679.18|671.38|679.25|671.45|679.18|671.38|5
1655867940000|2022-06-22 03:19:00|679.25|671.45|679.36|671.56|679.36|671.56|679.17|671.37|7
1655867950000|2022-06-22 03:19:10|679.38|671.58|679.31|671.51|679.4|671.6|679.29|671.49|11
1655867960000|2022-06-22 03:19:20|679.33|671.53|679.34|671.54|679.34|671.54|679.33|671.53|2
1655867970000|2022-06-22 03:19:30|679.36|671.56|680.32|672.52|680.41|672.61|679.36|671.56|23
1655867980000|2022-06-22 03:19:40|680.3|672.5|679.38|671.58|680.3|672.5|679.38|671.58|12
1655867990000|2022-06-22 03:19:50|679.36|671.56|679.33|671.53|679.4|671.6|679.33|671.53|6
1655868000000|2022-06-22 03:20:00|679.34|671.54|679.34|671.54|679.48|671.68|679.34|671.54|6
1655868010000|2022-06-22 03:20:10|679.36|671.56|679.33|671.53|679.38|671.58|679.33|671.53|6
1655868020000|2022-06-22 03:20:20|679.38|671.58|679.31|671.51|679.47|671.67|679.31|671.51|10
1655868030000|2022-06-22 03:20:30|679.39|671.59|679.37|671.57|679.39|671.59|679.35|671.55|10
1655868040000|2022-06-22 03:20:40|679.31|671.51|679.4|671.6|679.45|671.65|679.31|671.51|5
1655868060000|2022-06-22 03:21:00|679.34|671.54|679.34|671.54|679.41|671.61|679.24|671.44|8
1655868070000|2022-06-22 03:21:10|679.36|671.56|679.43|671.63|679.43|671.63|679.33|671.53|7
1655868080000|2022-06-22 03:21:20|679.44|671.64|679.21|671.41|679.86|672.06|679.12|671.32|19
1655868090000|2022-06-22 03:21:30|679.22|671.42|679.33|671.53|679.33|671.53|679.11|671.31|13
1655868110000|2022-06-22 03:21:50|679.09|671.29|679.19|671.39|679.19|671.39|679.01|671.21|6
1655868120000|2022-06-22 03:22:00|679.27|671.47|679.1|671.3|679.3|671.5|678.86|671.06|15
1655868130000|2022-06-22 03:22:10|679.12|671.32|679|671.2|679.12|671.32|678.96|671.16|13
1655868140000|2022-06-22 03:22:20|678.98|671.18|678.33|670.53|679.06|671.26|678.31|670.51|19
1655868150000|2022-06-22 03:22:30|678.35|670.55|678.92|671.12|678.92|671.12|678.3|670.5|15
1655868160000|2022-06-22 03:22:40|678.98|671.18|679.01|671.21|679.04|671.24|678.97|671.17|9
1655868170000|2022-06-22 03:22:50|678.99|671.19|679.03|671.23|679.18|671.38|678.99|671.19|13
1655868180000|2022-06-22 03:23:00|679.02|671.22|679|671.2|679.03|671.23|679|671.2|4
1655868190000|2022-06-22 03:23:10|679.02|671.22|679|671.2|679.02|671.22|679|671.2|4
1655868200000|2022-06-22 03:23:20|679.02|671.22|679.12|671.32|679.15|671.35|679|671.2|8
1655868210000|2022-06-22 03:23:30|679.14|671.34|679.05|671.25|679.14|671.34|679.01|671.21|8
1655868220000|2022-06-22 03:23:40|679.04|671.24|679.2|671.4|679.2|671.4|679.04|671.24|5
1655868230000|2022-06-22 03:23:50|679.21|671.41|679.17|671.37|679.24|671.44|679.1|671.3|7
1655868240000|2022-06-22 03:24:00|679.15|671.35|679.22|671.42|679.22|671.42|678.99|671.19|10
1655868250000|2022-06-22 03:24:10|679.21|671.41|678.77|670.97|679.25|671.45|678.75|670.95|13
1655868260000|2022-06-22 03:24:20|678.79|670.99|678.75|670.95|678.87|671.07|678.7|670.9|19
1655868270000|2022-06-22 03:24:30|678.76|670.96|678.73|670.93|678.76|670.96|678.65|670.85|10
1655868280000|2022-06-22 03:24:40|678.92|671.12|679.06|671.26|679.18|671.38|678.89|671.09|23
1655868290000|2022-06-22 03:24:50|679.04|671.24|678.93|671.13|679.13|671.33|678.92|671.12|15
1655868300000|2022-06-22 03:25:00|678.92|671.12|678.93|671.13|678.93|671.13|678.8|671|7
1655868310000|2022-06-22 03:25:10|678.91|671.11|679.43|671.63|679.43|671.63|678.89|671.09|15
1655868320000|2022-06-22 03:25:20|679.4|671.6|679.36|671.56|679.4|671.6|679.29|671.49|16
1655868330000|2022-06-22 03:25:30|679.37|671.57|679.25|671.45|679.4|671.6|679.09|671.29|18
1655868340000|2022-06-22 03:25:40|679.1|671.3|679.15|671.35|679.25|671.45|679.1|671.3|9
1655868350000|2022-06-22 03:25:50|679.11|671.31|678.26|670.46|679.12|671.32|678.26|670.46|18
1655868360000|2022-06-22 03:26:00|678.23|670.43|678.23|670.43|678.29|670.49|678.17|670.37|19
1655868370000|2022-06-22 03:26:10|678.18|670.38|678.15|670.35|678.26|670.46|678.1|670.3|18
1655868380000|2022-06-22 03:26:20|678.1|670.3|678.1|670.3|678.1|670.3|678.1|670.3|1
1655868390000|2022-06-22 03:26:30|678.08|670.28|677.97|670.17|678.08|670.28|677.86|670.06|15
1655868400000|2022-06-22 03:26:40|677.98|670.18|678.3|670.5|678.31|670.51|677.92|670.12|22
1655868410000|2022-06-22 03:26:50|678.29|670.49|678.62|670.82|678.7|670.9|678.21|670.41|17
1655868420000|2022-06-22 03:27:00|678.63|670.83|678.9|671.1|678.9|671.1|678.63|670.83|14
1655868430000|2022-06-22 03:27:10|678.91|671.11|679.62|671.82|679.63|671.83|678.91|671.11|25
1655868440000|2022-06-22 03:27:20|679.66|671.86|680.43|672.63|680.67|672.87|679.64|671.84|23
1655868450000|2022-06-22 03:27:30|680.37|672.57|680.29|672.49|680.57|672.77|679.97|672.17|23
1655868460000|2022-06-22 03:27:40|680.27|672.47|680.75|672.95|680.81|673.01|680.18|672.38|24
1655868470000|2022-06-22 03:27:50|680.78|672.98|680.23|672.43|680.83|673.03|680.17|672.37|23
1655868480000|2022-06-22 03:28:00|680.24|672.44|680.42|672.62|680.44|672.64|679.92|672.12|18
1655868490000|2022-06-22 03:28:10|680.73|672.93|680.9|673.1|680.9|673.1|680.72|672.92|13
1655868500000|2022-06-22 03:28:20|680.92|673.12|680.61|672.81|680.95|673.15|680.6|672.8|21
1655868510000|2022-06-22 03:28:30|680.62|672.82|680.74|672.94|680.92|673.12|680.62|672.82|9
1655868520000|2022-06-22 03:28:40|680.86|673.06|679.86|672.06|680.86|673.06|679.63|671.83|24
1655868530000|2022-06-22 03:28:50|679.78|671.98|679.2|671.4|679.93|672.13|679.16|671.36|24
1655868540000|2022-06-22 03:29:00|679.21|671.41|679.04|671.24|679.21|671.41|678.92|671.12|11
1655868550000|2022-06-22 03:29:10|678.96|671.16|678.92|671.12|679.02|671.22|678.91|671.11|16
1655868560000|2022-06-22 03:29:20|678.93|671.13|678.72|670.92|678.93|671.13|678.63|670.83|11
1655868570000|2022-06-22 03:29:30|678.73|670.93|678.78|670.98|678.8|671|678.64|670.84|6
1655868580000|2022-06-22 03:29:40|678.8|671|678.73|670.93|678.81|671.01|678.64|670.84|16
1655868590000|2022-06-22 03:29:50|678.71|670.91|678.43|670.63|678.71|670.91|678.33|670.53|16
1655868600000|2022-06-22 03:30:00|678.41|670.61|678.57|670.77|678.6|670.8|678.23|670.43|17
1655868610000|2022-06-22 03:30:10|678.69|670.89|679.06|671.26|679.14|671.34|678.69|670.89|21
1655868620000|2022-06-22 03:30:20|679.07|671.27|678.99|671.19|679.15|671.35|678.98|671.18|7
1655868630000|2022-06-22 03:30:30|679.04|671.24|678.92|671.12|679.06|671.26|678.88|671.08|16
1655868640000|2022-06-22 03:30:40|679.22|671.42|679.21|671.41|679.48|671.68|679.21|671.41|17
1655868650000|2022-06-22 03:30:50|679.23|671.43|679.31|671.51|679.31|671.51|679.17|671.37|16
1655868660000|2022-06-22 03:31:00|679.32|671.52|679.33|671.53|679.67|671.87|679.22|671.42|17
1655868670000|2022-06-22 03:31:10|679.3|671.5|678.56|670.76|679.41|671.61|678.55|670.75|21
1655868680000|2022-06-22 03:31:20|678.58|670.78|677.41|669.61|678.58|670.78|677.41|669.61|24
1655868690000|2022-06-22 03:31:30|677.4|669.6|676.95|669.15|677.43|669.63|676.95|669.15|24
1655868700000|2022-06-22 03:31:40|677.01|669.21|676.75|668.95|677.08|669.28|676.65|668.85|20
1655868710000|2022-06-22 03:31:50|676.73|668.93|676.38|668.58|676.78|668.98|676.32|668.52|23
1655868720000|2022-06-22 03:32:00|676.39|668.59|674.83|667.03|676.39|668.59|674.83|667.03|29
1655868730000|2022-06-22 03:32:10|674.96|667.16|675.24|667.44|675.73|667.93|674.95|667.15|26
1655868740000|2022-06-22 03:32:20|675.23|667.43|675.06|667.26|675.31|667.51|675.06|667.26|23
1655868750000|2022-06-22 03:32:30|675.01|667.21|674.62|666.82|675.01|667.21|674.47|666.67|25
1655868760000|2022-06-22 03:32:40|674.63|666.83|674.71|666.91|674.85|667.05|674.59|666.79|16
1655868770000|2022-06-22 03:32:50|674.7|666.9|675.56|667.76|675.82|668.02|674.7|666.9|22
1655868780000|2022-06-22 03:33:00|675.57|667.77|677.21|669.41|677.21|669.41|675.35|667.55|33
1655868790000|2022-06-22 03:33:10|677.23|669.43|676.57|668.77|677.23|669.43|676.57|668.77|24
1655868800000|2022-06-22 03:33:20|676.58|668.78|676.73|668.93|676.73|668.93|676.53|668.73|18
1655868810000|2022-06-22 03:33:30|676.89|669.09|677.56|669.76|677.74|669.94|676.71|668.91|28
1655868820000|2022-06-22 03:33:40|677.74|669.94|677.64|669.84|677.74|669.94|677.52|669.72|21
1655868830000|2022-06-22 03:33:50|677.66|669.86|677.47|669.67|677.95|670.15|677.41|669.61|22
1655868840000|2022-06-22 03:34:00|677.43|669.63|678.34|670.54|678.34|670.54|677.43|669.63|27
1655868850000|2022-06-22 03:34:10|678.36|670.56|678.24|670.44|678.37|670.57|678.2|670.4|20
1655868860000|2022-06-22 03:34:20|678.18|670.38|677.59|669.79|678.29|670.49|677.59|669.79|28
1655868870000|2022-06-22 03:34:30|677.56|669.76|677.43|669.63|677.58|669.78|677.43|669.63|15
1655868880000|2022-06-22 03:34:40|677.82|670.02|677.65|669.85|677.86|670.06|677.54|669.74|18
1655868890000|2022-06-22 03:34:50|677.63|669.83|677.92|670.12|677.92|670.12|677.47|669.67|17
1655868900000|2022-06-22 03:35:00|677.9|670.1|677.7|669.9|677.98|670.18|677.67|669.87|16
1655868910000|2022-06-22 03:35:10|677.71|669.91|677.64|669.84|677.76|669.96|677.63|669.83|21
1655868920000|2022-06-22 03:35:20|677.61|669.81|677.64|669.84|677.74|669.94|677.59|669.79|22
1655868930000|2022-06-22 03:35:30|677.66|669.86|677.56|669.76|677.71|669.91|677.31|669.51|19
1655868940000|2022-06-22 03:35:40|677.52|669.72|677.45|669.65|677.52|669.72|677.4|669.6|10
1655868950000|2022-06-22 03:35:50|677.43|669.63|676.87|669.07|677.43|669.63|676.87|669.07|16
1655868960000|2022-06-22 03:36:00|676.84|669.04|676.56|668.76|676.92|669.12|676.5|668.7|23
1655868970000|2022-06-22 03:36:10|676.57|668.77|676.64|668.84|676.7|668.9|676.55|668.75|16
1655868980000|2022-06-22 03:36:20|676.65|668.85|676.7|668.9|676.75|668.95|676.57|668.77|9
1655868990000|2022-06-22 03:36:30|676.79|668.99|676.7|668.9|676.79|668.99|676.69|668.89|14
1655869000000|2022-06-22 03:36:40|676.69|668.89|676.56|668.76|676.73|668.93|676.49|668.69|15
1655869010000|2022-06-22 03:36:50|676.57|668.77|676.65|668.85|676.65|668.85|676.57|668.77|8
1655869020000|2022-06-22 03:37:00|676.6|668.8|676.6|668.8|676.66|668.86|676.45|668.65|14
1655869030000|2022-06-22 03:37:10|676.64|668.84|677.08|669.28|677.19|669.39|676.64|668.84|17
1655869040000|2022-06-22 03:37:20|677.07|669.27|677.2|669.4|677.24|669.44|676.95|669.15|25
1655869050000|2022-06-22 03:37:30|677.21|669.41|677.22|669.42|677.22|669.42|677.18|669.38|14
1655869060000|2022-06-22 03:37:40|676.96|669.16|677.34|669.54|677.34|669.54|676.91|669.11|20
1655869070000|2022-06-22 03:37:50|677.17|669.37|676.91|669.11|677.35|669.55|676.91|669.11|21
1655869080000|2022-06-22 03:38:00|676.9|669.1|676.99|669.19|677|669.2|676.88|669.08|11
1655869090000|2022-06-22 03:38:10|676.96|669.16|676.98|669.18|677.02|669.22|676.96|669.16|10
1655869100000|2022-06-22 03:38:20|676.97|669.17|677.31|669.51|677.31|669.51|676.84|669.04|17
1655869110000|2022-06-22 03:38:30|677.3|669.5|676.4|668.6|677.3|669.5|676.39|668.59|18
1655869120000|2022-06-22 03:38:40|676.39|668.59|676.37|668.57|676.42|668.62|676.26|668.46|11
1655869130000|2022-06-22 03:38:50|676.39|668.59|676.37|668.57|676.48|668.68|676.28|668.48|21
1655869140000|2022-06-22 03:39:00|676.38|668.58|676.31|668.51|676.41|668.61|676.21|668.41|21
1655869150000|2022-06-22 03:39:10|676.3|668.5|676.17|668.37|676.3|668.5|676.05|668.25|13
1655869160000|2022-06-22 03:39:20|676.2|668.4|675.93|668.13|676.25|668.45|675.76|667.96|12
1655869170000|2022-06-22 03:39:30|675.84|668.04|675.74|667.94|675.91|668.11|675.68|667.88|18
1655869180000|2022-06-22 03:39:40|675.68|667.88|675.44|667.64|675.74|667.94|675.4|667.6|9
1655869190000|2022-06-22 03:39:50|675.4|667.6|675.24|667.44|675.4|667.6|675.22|667.42|11
1655869200000|2022-06-22 03:40:00|675.21|667.41|675.06|667.26|675.38|667.58|675.04|667.24|19
1655869210000|2022-06-22 03:40:10|675.12|667.32|674.75|666.95|675.12|667.32|674.71|666.91|26
1655869220000|2022-06-22 03:40:20|674.74|666.94|674.16|666.36|674.74|666.94|674.16|666.36|15
1655869230000|2022-06-22 03:40:30|674.15|666.35|673.38|665.58|674.22|666.42|673.38|665.58|30
1655869240000|2022-06-22 03:40:40|673.41|665.61|672.94|665.14|673.41|665.61|672.94|665.14|19
1655869250000|2022-06-22 03:40:50|672.99|665.19|672.38|664.58|672.99|665.19|672.38|664.58|24
1655869260000|2022-06-22 03:41:00|672.35|664.55|671.78|663.98|672.46|664.66|671.78|663.98|28
1655869270000|2022-06-22 03:41:10|671.64|663.84|671.92|664.12|671.92|664.12|671.18|663.38|28
1655869280000|2022-06-22 03:41:20|671.86|664.06|672.07|664.27|672.07|664.27|671.86|664.06|23
1655869290000|2022-06-22 03:41:30|672.08|664.28|671.07|663.27|672.1|664.3|671.07|663.27|23
1655869300000|2022-06-22 03:41:40|671.08|663.28|671|663.2|671.22|663.42|671|663.2|20
1655869310000|2022-06-22 03:41:50|670.93|663.13|671.13|663.33|671.13|663.33|670.93|663.13|16
1655869320000|2022-06-22 03:42:00|671.12|663.32|670.98|663.18|671.15|663.35|670.9|663.1|22
1655869330000|2022-06-22 03:42:10|670.86|663.06|671.15|663.35|671.54|663.74|670.86|663.06|30
1655869340000|2022-06-22 03:42:20|671.14|663.34|670.67|662.87|671.21|663.41|670.67|662.87|16
1655869350000|2022-06-22 03:42:30|670.6|662.8|670.45|662.65|670.88|663.08|670.16|662.36|21
1655869360000|2022-06-22 03:42:40|670.53|662.73|670.03|662.23|670.86|663.06|670.03|662.23|26
1655869370000|2022-06-22 03:42:50|669.73|661.93|668.89|661.09|670.21|662.41|668.77|660.97|29
1655869380000|2022-06-22 03:43:00|668.94|661.14|668.91|661.11|669.04|661.24|668.91|661.11|7
1655869390000|2022-06-22 03:43:10|668.86|661.06|668.55|660.75|668.86|661.06|667.82|660.02|33
1655869400000|2022-06-22 03:43:20|668.46|660.66|670.14|662.34|670.37|662.57|668.46|660.66|34
1655869410000|2022-06-22 03:43:30|670.15|662.35|670.11|662.31|670.28|662.48|670.06|662.26|24
1655869420000|2022-06-22 03:43:40|670.1|662.3|669.81|662.01|670.11|662.31|669.81|662.01|16
1655869430000|2022-06-22 03:43:50|669.82|662.02|670.17|662.37|670.17|662.37|669.81|662.01|14
1655869440000|2022-06-22 03:44:00|670.16|662.36|670.37|662.57|670.37|662.57|670.04|662.24|31
1655869450000|2022-06-22 03:44:10|670.42|662.62|670.34|662.54|670.56|662.76|670.24|662.44|18
1655869460000|2022-06-22 03:44:20|670.3|662.5|671.05|663.25|671.63|663.83|670.28|662.48|26
1655869470000|2022-06-22 03:44:30|670.92|663.12|670.95|663.15|670.97|663.17|670.9|663.1|11
1655869480000|2022-06-22 03:44:40|670.96|663.16|671.01|663.21|671.14|663.34|670.94|663.14|19
1655869490000|2022-06-22 03:44:50|671.02|663.22|670.89|663.09|671.09|663.29|670.89|663.09|6
1655869500000|2022-06-22 03:45:00|670.88|663.08|669.71|661.91|670.93|663.13|669.71|661.91|27
1655869510000|2022-06-22 03:45:10|669.7|661.9|669.53|661.73|669.79|661.99|669.47|661.67|18
1655869520000|2022-06-22 03:45:20|669.73|661.93|669.83|662.03|669.85|662.05|669.57|661.77|21
1655869530000|2022-06-22 03:45:30|669.82|662.02|669.2|661.4|669.82|662.02|669.12|661.32|26
1655869540000|2022-06-22 03:45:40|669.19|661.39|669.1|661.3|669.24|661.44|669.07|661.27|16
1655869550000|2022-06-22 03:45:50|669.08|661.28|669.16|661.36|669.26|661.46|668.97|661.17|26
1655869560000|2022-06-22 03:46:00|669.17|661.37|669.12|661.32|669.21|661.41|669.06|661.26|13
1655869570000|2022-06-22 03:46:10|669.08|661.28|668.18|660.38|669.21|661.41|668.14|660.34|26
1655869580000|2022-06-22 03:46:20|668.19|660.39|668.23|660.43|668.23|660.43|667.84|660.04|26
1655869590000|2022-06-22 03:46:30|668.19|660.39|667.44|659.64|668.31|660.51|667.44|659.64|26
1655869600000|2022-06-22 03:46:40|667.23|659.43|667.55|659.75|667.55|659.75|666.6|658.8|37
1655869610000|2022-06-22 03:46:50|667.56|659.76|667.35|659.55|667.56|659.76|667.16|659.36|34
1655869620000|2022-06-22 03:47:00|667.38|659.58|667.53|659.73|667.57|659.77|667.23|659.43|27
1655869630000|2022-06-22 03:47:10|667.54|659.74|668.11|660.31|668.12|660.32|667.27|659.47|27
1655869640000|2022-06-22 03:47:20|668.12|660.32|667.81|660.01|668.12|660.32|667.72|659.92|29
1655869650000|2022-06-22 03:47:30|667.76|659.96|667.72|659.92|667.85|660.05|667.53|659.73|24
1655869660000|2022-06-22 03:47:40|667.52|659.72|668.39|660.59|668.39|660.59|667.51|659.71|25
1655869670000|2022-06-22 03:47:50|668.38|660.58|668.36|660.56|668.52|660.72|668.25|660.45|26
1655869680000|2022-06-22 03:48:00|668.38|660.58|668.23|660.43|668.45|660.65|668.22|660.42|22
1655869690000|2022-06-22 03:48:10|668.28|660.48|668.34|660.54|668.42|660.62|667.91|660.11|29
1655869700000|2022-06-22 03:48:20|668.35|660.55|668.33|660.53|668.57|660.77|668.26|660.46|23
1655869710000|2022-06-22 03:48:30|668.36|660.56|668.53|660.73|668.7|660.9|668.34|660.54|22
1655869720000|2022-06-22 03:48:40|668.52|660.72|668.25|660.45|668.52|660.72|668.22|660.42|16
1655869730000|2022-06-22 03:48:50|668.24|660.44|668.08|660.28|668.39|660.59|668.08|660.28|29
1655869740000|2022-06-22 03:49:00|668.07|660.27|667.08|659.28|668.13|660.33|667.04|659.24|34
1655869750000|2022-06-22 03:49:10|667.13|659.33|667.08|659.28|667.52|659.72|667.08|659.28|31
1655869760000|2022-06-22 03:49:20|667.06|659.26|666.88|659.08|667.17|659.37|666.53|658.73|32
1655869770000|2022-06-22 03:49:30|666.87|659.07|667.49|659.69|667.49|659.69|666.7|658.9|32
1655869780000|2022-06-22 03:49:40|667.51|659.71|667.39|659.59|667.52|659.72|667.38|659.58|17
1655869790000|2022-06-22 03:49:50|667.37|659.57|666.67|658.87|667.37|659.57|666.67|658.87|25
1655869800000|2022-06-22 03:50:00|666.68|658.88|667.47|659.67|667.5|659.7|666.68|658.88|25
1655869810000|2022-06-22 03:50:10|667.49|659.69|667.44|659.64|667.49|659.69|667.39|659.59|11
1655869820000|2022-06-22 03:50:20|667.42|659.62|667.1|659.3|667.42|659.62|667.03|659.23|19
1655869830000|2022-06-22 03:50:30|666.97|659.17|667.34|659.54|667.35|659.55|666.97|659.17|26
1655869840000|2022-06-22 03:50:40|667.33|659.53|667.53|659.73|667.55|659.75|667.27|659.47|20
1655869850000|2022-06-22 03:50:50|667.55|659.75|667.96|660.16|668.14|660.34|667.43|659.63|24
1655869860000|2022-06-22 03:51:00|667.52|659.72|667.65|659.85|667.65|659.85|667.44|659.64|17
1655869870000|2022-06-22 03:51:10|667.73|659.93|668.1|660.3|668.14|660.34|667.73|659.93|17
1655869880000|2022-06-22 03:51:20|668.06|660.26|668.12|660.32|668.27|660.47|668.01|660.21|20
1655869890000|2022-06-22 03:51:30|668.1|660.3|668|660.2|668.1|660.3|667.84|660.04|17
1655869900000|2022-06-22 03:51:40|667.96|660.16|667.8|660|667.96|660.16|667.79|659.99|18
1655869910000|2022-06-22 03:51:50|667.76|659.96|667.66|659.86|667.95|660.15|667.63|659.83|13
1655869920000|2022-06-22 03:52:00|667.69|659.89|668.02|660.22|668.02|660.22|667.69|659.89|11
1655869930000|2022-06-22 03:52:10|667.91|660.11|667.94|660.14|668.05|660.25|667.76|659.96|10
1655869940000|2022-06-22 03:52:20|667.76|659.96|667.36|659.56|667.94|660.14|667.23|659.43|21
1655869950000|2022-06-22 03:52:30|667.37|659.57|667.98|660.18|668.2|660.4|667.36|659.56|19
1655869960000|2022-06-22 03:52:40|668.03|660.23|668.9|661.1|668.9|661.1|667.98|660.18|22
1655869970000|2022-06-22 03:52:50|668.65|660.85|668.24|660.44|668.72|660.92|668.22|660.42|29
1655869980000|2022-06-22 03:53:00|668.26|660.46|668.18|660.38|668.26|660.46|668.04|660.24|23
1655869990000|2022-06-22 03:53:10|668.21|660.41|668.32|660.52|668.45|660.65|668.21|660.41|17
1655870000000|2022-06-22 03:53:20|668.3|660.5|668.17|660.37|668.31|660.51|668.17|660.37|19
1655870010000|2022-06-22 03:53:30|668.16|660.36|667.31|659.51|668.24|660.44|667.01|659.21|23
1655870020000|2022-06-22 03:53:40|667.32|659.52|667.25|659.45|667.34|659.54|667.22|659.42|22
1655870030000|2022-06-22 03:53:50|667.24|659.44|667.38|659.58|667.38|659.58|667.23|659.43|18
1655870040000|2022-06-22 03:54:00|667.3|659.5|667.58|659.78|667.64|659.84|667.28|659.48|21
1655870050000|2022-06-22 03:54:10|667.53|659.73|667.18|659.38|667.53|659.73|667.18|659.38|19
1655870060000|2022-06-22 03:54:20|667.24|659.44|667.29|659.49|667.35|659.55|667.15|659.35|25
1655870070000|2022-06-22 03:54:30|667.28|659.48|667.2|659.4|667.28|659.48|667.18|659.38|16
1655870080000|2022-06-22 03:54:40|667.19|659.39|667.14|659.34|667.19|659.39|667.14|659.34|4
1655870090000|2022-06-22 03:54:50|667.24|659.44|666.19|658.39|667.24|659.44|666.15|658.35|17
1655870100000|2022-06-22 03:55:00|666.18|658.38|666.48|658.68|666.48|658.68|666.12|658.32|22
1655870110000|2022-06-22 03:55:10|666.49|658.69|666.24|658.44|666.52|658.72|666.12|658.32|19
1655870120000|2022-06-22 03:55:20|666.28|658.48|666.33|658.53|666.62|658.82|666.25|658.45|24
1655870130000|2022-06-22 03:55:30|666.34|658.54|666.84|659.04|666.91|659.11|666.32|658.52|25
1655870140000|2022-06-22 03:55:40|666.85|659.05|666.36|658.56|666.98|659.18|666.35|658.55|19
1655870150000|2022-06-22 03:55:50|666.34|658.54|666.53|658.73|666.54|658.74|666.33|658.53|22
1655870160000|2022-06-22 03:56:00|666.55|658.75|666.92|659.12|666.97|659.17|666.55|658.75|17
1655870170000|2022-06-22 03:56:10|666.89|659.09|666.81|659.01|666.89|659.09|666.8|659|14
1655870180000|2022-06-22 03:56:20|666.79|658.99|666.4|658.6|666.89|659.09|666.05|658.25|23
1655870190000|2022-06-22 03:56:30|666.41|658.61|666.75|658.95|666.76|658.96|666.41|658.61|18
1655870200000|2022-06-22 03:56:40|666.78|658.98|667.11|659.31|667.85|660.05|666.78|658.98|24
1655870210000|2022-06-22 03:56:50|667.1|659.3|667.22|659.42|667.23|659.43|667.1|659.3|20
1655870220000|2022-06-22 03:57:00|667.17|659.37|666.99|659.19|667.22|659.42|666.95|659.15|16
1655870230000|2022-06-22 03:57:10|666.95|659.15|666.94|659.14|666.95|659.15|666.9|659.1|8
1655870240000|2022-06-22 03:57:20|666.97|659.17|667.34|659.54|667.34|659.54|666.9|659.1|19
1655870250000|2022-06-22 03:57:30|667.28|659.48|667.32|659.52|667.32|659.52|667.27|659.47|8
1655870260000|2022-06-22 03:57:40|667.34|659.54|667.29|659.49|667.38|659.58|667.29|659.49|19
1655870270000|2022-06-22 03:57:50|667.34|659.54|667.06|659.26|667.36|659.56|667.06|659.26|13
1655870280000|2022-06-22 03:58:00|666.94|659.14|667.06|659.26|667.08|659.28|666.74|658.94|15
1655870290000|2022-06-22 03:58:10|666.95|659.15|666.95|659.15|667.06|659.26|666.82|659.02|9
1655870300000|2022-06-22 03:58:20|666.94|659.14|666.89|659.09|666.95|659.15|666.89|659.09|15
1655870310000|2022-06-22 03:58:30|666.88|659.08|666.89|659.09|666.9|659.1|666.86|659.06|5
1655870320000|2022-06-22 03:58:40|666.86|659.06|666.22|658.42|666.86|659.06|666.22|658.42|15
1655870330000|2022-06-22 03:58:50|666.21|658.41|666.56|658.76|666.56|658.76|666.21|658.41|23
1655870340000|2022-06-22 03:59:00|666.57|658.77|667.16|659.36|667.22|659.42|666.57|658.77|31
1655870350000|2022-06-22 03:59:10|667.15|659.35|667.22|659.42|667.25|659.45|666.91|659.11|24
1655870360000|2022-06-22 03:59:20|667.23|659.43|667.01|659.21|667.27|659.47|667.01|659.21|16
1655870370000|2022-06-22 03:59:30|667.16|659.36|667.32|659.52|667.36|659.56|667.02|659.22|20
1655870380000|2022-06-22 03:59:40|667.34|659.54|667.31|659.51|667.34|659.54|667.29|659.49|15
1655870390000|2022-06-22 03:59:50|667.33|659.53|667.41|659.61|667.46|659.66|667.31|659.51|22
1655870400000|2022-06-22 04:00:00|667.38|659.58|667.6|659.8|667.66|659.86|667.36|659.56|24
1655870410000|2022-06-22 04:00:10|667.66|659.86|667.79|659.99|667.79|659.99|667.49|659.69|21
1655870420000|2022-06-22 04:00:20|667.84|660.04|667.55|659.75|668.39|660.59|667.45|659.65|31
1655870430000|2022-06-22 04:00:30|667.54|659.74|667.5|659.7|667.76|659.96|667.34|659.54|26
1655870440000|2022-06-22 04:00:40|667.45|659.65|667.51|659.71|667.93|660.13|667.31|659.51|19
1655870450000|2022-06-22 04:00:50|667.52|659.72|667.27|659.47|667.58|659.78|667.26|659.46|20
1655870460000|2022-06-22 04:01:00|667.26|659.46|667.21|659.41|667.26|659.46|667.16|659.36|19
1655870470000|2022-06-22 04:01:10|667.2|659.4|667.31|659.51|667.44|659.64|667.17|659.37|17
1655870480000|2022-06-22 04:01:20|667.29|659.49|667.27|659.47|667.3|659.5|666.76|658.96|21
1655870490000|2022-06-22 04:01:30|667.24|659.44|667.12|659.32|667.24|659.44|667.06|659.26|14
1655870500000|2022-06-22 04:01:40|667.1|659.3|667.37|659.57|667.65|659.85|667.1|659.3|23
1655870510000|2022-06-22 04:01:50|667.36|659.56|667.43|659.63|667.51|659.71|667.33|659.53|16
1655870520000|2022-06-22 04:02:00|667.41|659.61|667.59|659.79|667.69|659.89|667.41|659.61|15
1655870530000|2022-06-22 04:02:10|667.58|659.78|667.58|659.78|667.58|659.78|667.58|659.78|1
1655870540000|2022-06-22 04:02:20|667.65|659.85|667.66|659.86|667.68|659.88|667.56|659.76|10
1655870550000|2022-06-22 04:02:30|667.6|659.8|667.22|659.42|667.63|659.83|667.21|659.41|23
1655870560000|2022-06-22 04:02:40|667.23|659.43|667.32|659.52|667.39|659.59|667.23|659.43|18
1655870570000|2022-06-22 04:02:50|667.33|659.53|668.12|660.32|668.16|660.36|667.33|659.53|23
1655870580000|2022-06-22 04:03:00|668.07|660.27|669.1|661.3|669.1|661.3|668.03|660.23|25
1655870590000|2022-06-22 04:03:10|669.12|661.32|670.09|662.29|670.09|662.29|669.02|661.22|32
1655870600000|2022-06-22 04:03:20|669.97|662.17|669.83|662.03|669.97|662.17|669.67|661.87|26
1655870610000|2022-06-22 04:03:30|669.79|661.99|669.55|661.75|669.83|662.03|669.54|661.74|22
1655870620000|2022-06-22 04:03:40|669.54|661.74|669.28|661.48|669.58|661.78|668.63|660.83|25
1655870630000|2022-06-22 04:03:50|669.31|661.51|669.19|661.39|669.35|661.55|669.19|661.39|22
1655870640000|2022-06-22 04:04:00|669.21|661.41|669.29|661.49|669.32|661.52|669.2|661.4|21
1655870650000|2022-06-22 04:04:10|669.3|661.5|669.34|661.54|669.34|661.54|669.3|661.5|12
1655870660000|2022-06-22 04:04:20|669.33|661.53|669.48|661.68|669.5|661.7|669.19|661.39|29
1655870670000|2022-06-22 04:04:30|669.58|661.78|669.95|662.15|669.95|662.15|669.55|661.75|14
1655870680000|2022-06-22 04:04:40|669.93|662.13|669.64|661.84|670.08|662.28|669.64|661.84|11
1655870690000|2022-06-22 04:04:50|669.67|661.87|669.74|661.94|669.75|661.95|669.67|661.87|12
1655870700000|2022-06-22 04:05:00|669.91|662.11|670.54|662.74|670.96|663.16|669.91|662.11|31
1655870710000|2022-06-22 04:05:10|670.88|663.08|670.4|662.6|670.94|663.14|670.11|662.31|20
1655870720000|2022-06-22 04:05:20|670.24|662.44|670.25|662.45|670.3|662.5|670.2|662.4|25
1655870730000|2022-06-22 04:05:30|670.48|662.68|670.59|662.79|670.63|662.83|670.46|662.66|18
1655870740000|2022-06-22 04:05:40|670.6|662.8|671.06|663.26|671.07|663.27|670.51|662.71|22
1655870750000|2022-06-22 04:05:50|671.25|663.45|671.15|663.35|671.45|663.65|670.92|663.12|31
1655870760000|2022-06-22 04:06:00|671.14|663.34|671.64|663.84|671.65|663.85|671.09|663.29|27
1655870770000|2022-06-22 04:06:10|671.63|663.83|672.25|664.45|672.71|664.91|671.63|663.83|32
1655870780000|2022-06-22 04:06:20|672.16|664.36|672.13|664.33|672.31|664.51|672.03|664.23|30
1655870790000|2022-06-22 04:06:30|672.12|664.32|672.29|664.49|672.34|664.54|671.98|664.18|14
1655870800000|2022-06-22 04:06:40|672.32|664.52|671.61|663.81|672.32|664.52|671.61|663.81|24
1655870810000|2022-06-22 04:06:50|671.62|663.82|671.94|664.14|672.67|664.87|671.56|663.76|23
1655870820000|2022-06-22 04:07:00|671.96|664.16|672|664.2|672.09|664.29|671.88|664.08|20
1655870830000|2022-06-22 04:07:10|671.99|664.19|671.99|664.19|672.13|664.33|671.63|663.83|19
1655870840000|2022-06-22 04:07:20|671.98|664.18|672.14|664.34|672.17|664.37|671.96|664.16|13
1655870850000|2022-06-22 04:07:30|672.19|664.39|671.86|664.06|672.26|664.46|671.46|663.66|20
1655870860000|2022-06-22 04:07:40|671.83|664.03|671.43|663.63|671.89|664.09|671.43|663.63|7
1655870870000|2022-06-22 04:07:50|671.42|663.62|671.51|663.71|671.54|663.74|671.42|663.62|16
1655870880000|2022-06-22 04:08:00|671.52|663.72|671.45|663.65|671.52|663.72|671.34|663.54|20
1655870890000|2022-06-22 04:08:10|671.48|663.68|671.9|664.1|671.91|664.11|671.45|663.65|9
1655870900000|2022-06-22 04:08:20|671.88|664.08|671.83|664.03|671.98|664.18|671.82|664.02|14
1655870910000|2022-06-22 04:08:30|671.79|663.99|671.87|664.07|671.93|664.13|671.73|663.93|17
1655870920000|2022-06-22 04:08:40|671.85|664.05|671.32|663.52|671.87|664.07|671.16|663.36|25
1655870930000|2022-06-22 04:08:50|671.29|663.49|671.4|663.6|671.41|663.61|671.24|663.44|13
1655870940000|2022-06-22 04:09:00|671.31|663.51|672.02|664.22|672.02|664.22|671.31|663.51|24
1655870950000|2022-06-22 04:09:10|671.84|664.04|671.69|663.89|671.89|664.09|671.48|663.68|22
1655870960000|2022-06-22 04:09:20|671.88|664.08|672.07|664.27|672.07|664.27|671.73|663.93|20
1655870970000|2022-06-22 04:09:30|671.92|664.12|671.92|664.12|672.07|664.27|671.92|664.12|3
1655870980000|2022-06-22 04:09:40|671.89|664.09|671.88|664.08|671.89|664.09|671.88|664.08|2
1655870990000|2022-06-22 04:09:50|671.89|664.09|672.16|664.36|672.16|664.36|671.75|663.95|12
1655871000000|2022-06-22 04:10:00|672.24|664.44|672.42|664.62|672.45|664.65|672.07|664.27|30
1655871010000|2022-06-22 04:10:10|672.44|664.64|672.47|664.67|672.48|664.68|672.31|664.51|19
1655871020000|2022-06-22 04:10:20|672.46|664.66|672.43|664.63|672.46|664.66|672.34|664.54|13
1655871030000|2022-06-22 04:10:30|672.42|664.62|672.17|664.37|672.42|664.62|672.16|664.36|13
1655871040000|2022-06-22 04:10:40|672.22|664.42|672.22|664.42|672.26|664.46|672.11|664.31|17
1655871050000|2022-06-22 04:10:50|672.07|664.27|672.19|664.39|672.19|664.39|672.06|664.26|8
1655871060000|2022-06-22 04:11:00|672.05|664.25|672.27|664.47|672.3|664.5|672.03|664.23|16
1655871070000|2022-06-22 04:11:10|672.24|664.44|672.29|664.49|672.31|664.51|672.09|664.29|19
1655871080000|2022-06-22 04:11:20|672.28|664.48|672.34|664.54|672.36|664.56|672.19|664.39|17
1655871090000|2022-06-22 04:11:30|672.36|664.56|672.26|664.46|672.36|664.56|672.22|664.42|19
1655871100000|2022-06-22 04:11:40|672.21|664.41|672.27|664.47|672.27|664.47|672.1|664.3|24
1655871110000|2022-06-22 04:11:50|672.23|664.43|672.27|664.47|672.3|664.5|672.21|664.41|12
1655871120000|2022-06-22 04:12:00|672.3|664.5|672.38|664.58|672.47|664.67|672.27|664.47|20
1655871130000|2022-06-22 04:12:10|672.37|664.57|672.24|664.44|672.38|664.58|672.24|664.44|10
1655871140000|2022-06-22 04:12:20|672.25|664.45|672.25|664.45|672.36|664.56|672.05|664.25|24
1655871150000|2022-06-22 04:12:30|672.29|664.49|672.17|664.37|672.3|664.5|672.16|664.36|15
1655871160000|2022-06-22 04:12:40|672.2|664.4|672.18|664.38|672.21|664.41|672.18|664.38|7
1655871170000|2022-06-22 04:12:50|672.21|664.41|672.28|664.48|672.31|664.51|672.18|664.38|11
1655871180000|2022-06-22 04:13:00|672.25|664.45|672.51|664.71|672.51|664.71|672.25|664.45|17
1655871190000|2022-06-22 04:13:10|672.5|664.7|673.45|665.65|673.45|665.65|672.4|664.6|21
1655871200000|2022-06-22 04:13:20|673.55|665.75|673.51|665.71|673.66|665.86|673.44|665.64|20
1655871210000|2022-06-22 04:13:30|673.43|665.63|673.82|666.02|673.85|666.05|673.43|665.63|13
1655871220000|2022-06-22 04:13:40|673.83|666.03|673.86|666.06|673.92|666.12|673.72|665.92|21
1655871230000|2022-06-22 04:13:50|673.88|666.08|674.24|666.44|674.24|666.44|673.88|666.08|18
1655871240000|2022-06-22 04:14:00|674.35|666.55|674.65|666.85|674.65|666.85|674.34|666.54|14
1655871250000|2022-06-22 04:14:10|674.68|666.88|674.46|666.66|674.76|666.96|674.45|666.65|14
1655871260000|2022-06-22 04:14:20|674.44|666.64|674.45|666.65|674.46|666.66|674.44|666.64|5
1655871270000|2022-06-22 04:14:30|674.46|666.66|674.48|666.68|674.51|666.71|674.46|666.66|8
1655871280000|2022-06-22 04:14:40|674.46|666.66|674.56|666.76|674.56|666.76|674.44|666.64|4
1655871290000|2022-06-22 04:14:50|674.32|666.52|674.32|666.52|674.41|666.61|674.23|666.43|10
1655871300000|2022-06-22 04:15:00|674.33|666.53|674.56|666.76|674.57|666.77|674.33|666.53|9
1655871310000|2022-06-22 04:15:10|674.53|666.73|672.84|665.04|674.53|666.73|672.46|664.66|40
1655871320000|2022-06-22 04:15:20|672.82|665.02|673.18|665.38|673.18|665.38|672.49|664.69|26
1655871330000|2022-06-22 04:15:30|673.35|665.55|672.55|664.75|673.4|665.6|672.55|664.75|28
1655871340000|2022-06-22 04:15:40|672.54|664.74|672.15|664.35|672.59|664.79|672.14|664.34|17
1655871350000|2022-06-22 04:15:50|672.14|664.34|671.45|663.65|672.14|664.34|671.43|663.63|18
1655871360000|2022-06-22 04:16:00|671.41|663.61|671.59|663.79|671.61|663.81|671.41|663.61|13
1655871370000|2022-06-22 04:16:10|671.52|663.72|671.47|663.67|671.57|663.77|671.43|663.63|14
1655871380000|2022-06-22 04:16:20|671.46|663.66|671.44|663.64|671.47|663.67|671.43|663.63|14
1655871390000|2022-06-22 04:16:30|671.45|663.65|671.49|663.69|671.5|663.7|671.43|663.63|9
1655871400000|2022-06-22 04:16:40|671.48|663.68|671.4|663.6|671.5|663.7|671.37|663.57|12
1655871410000|2022-06-22 04:16:50|671.39|663.59|671.37|663.57|671.41|663.61|671.35|663.55|14
1655871420000|2022-06-22 04:17:00|671.36|663.56|671.08|663.28|671.36|663.56|670.98|663.18|17
1655871430000|2022-06-22 04:17:10|671.1|663.3|671.29|663.49|671.4|663.6|671.03|663.23|17
1655871440000|2022-06-22 04:17:20|671.19|663.39|671.17|663.37|671.26|663.46|671.13|663.33|16
1655871450000|2022-06-22 04:17:30|671.23|663.43|671.72|663.92|671.72|663.92|671.21|663.41|19
1655871460000|2022-06-22 04:17:40|671.68|663.88|671.3|663.5|671.81|664.01|671.3|663.5|20
1655871470000|2022-06-22 04:17:50|671.32|663.52|671.52|663.72|671.57|663.77|671.32|663.52|15
1655871480000|2022-06-22 04:18:00|671.46|663.66|671.54|663.74|671.61|663.81|671.27|663.47|15
1655871490000|2022-06-22 04:18:10|671.49|663.69|672.61|664.81|672.61|664.81|671.45|663.65|29
1655871500000|2022-06-22 04:18:20|672.75|664.95|673.76|665.96|673.86|666.06|672.75|664.95|31
1655871510000|2022-06-22 04:18:30|673.74|665.94|674.4|666.6|674.46|666.66|673.74|665.94|24
1655871520000|2022-06-22 04:18:40|674.39|666.59|674.41|666.61|674.42|666.62|674.29|666.49|16
1655871530000|2022-06-22 04:18:50|674.42|666.62|674.46|666.66|674.46|666.66|674.42|666.62|10
1655871540000|2022-06-22 04:19:00|674.72|666.92|675.12|667.32|675.3|667.5|674.67|666.87|15
1655871550000|2022-06-22 04:19:10|675.13|667.33|675.08|667.28|675.17|667.37|675.08|667.28|11
1655871560000|2022-06-22 04:19:20|675.09|667.29|674.58|666.78|675.09|667.29|674.47|666.67|17
1655871570000|2022-06-22 04:19:30|674.57|666.77|674.43|666.63|674.57|666.77|674.41|666.61|15
1655871580000|2022-06-22 04:19:40|674.41|666.61|674.43|666.63|674.43|666.63|674.41|666.61|12
1655871590000|2022-06-22 04:19:50|674.42|666.62|674.47|666.67|674.47|666.67|674.42|666.62|10
1655871600000|2022-06-22 04:20:00|674.46|666.66|674.53|666.73|674.62|666.82|674.46|666.66|8
1655871610000|2022-06-22 04:20:10|674.48|666.68|674.67|666.87|674.67|666.87|674.46|666.66|13
1655871620000|2022-06-22 04:20:20|674.66|666.86|674.74|666.94|674.78|666.98|674.65|666.85|12
1655871630000|2022-06-22 04:20:30|674.72|666.92|674.72|666.92|674.74|666.94|674.72|666.92|5
1655871640000|2022-06-22 04:20:40|674.89|667.09|674.51|666.71|674.89|667.09|674.18|666.38|17
1655871650000|2022-06-22 04:20:50|674.52|666.72|674.16|666.36|674.52|666.72|674.15|666.35|15
1655871660000|2022-06-22 04:21:00|674.22|666.42|674.3|666.5|674.33|666.53|674.22|666.42|9
1655871670000|2022-06-22 04:21:10|674.43|666.63|674.61|666.81|674.74|666.94|674.29|666.49|10
1655871680000|2022-06-22 04:21:20|674.59|666.79|674.19|666.39|674.8|667|674.19|666.39|24
1655871690000|2022-06-22 04:21:30|674.18|666.38|674.26|666.46|674.26|666.46|674.17|666.37|9
1655871700000|2022-06-22 04:21:40|674.2|666.4|674.24|666.44|674.24|666.44|674.2|666.4|4
1655871710000|2022-06-22 04:21:50|674.22|666.42|674.31|666.51|674.31|666.51|674.19|666.39|5
1655871720000|2022-06-22 04:22:00|674.47|666.67|674.18|666.38|674.48|666.68|674.18|666.38|7
1655871730000|2022-06-22 04:22:10|674.2|666.4|674.18|666.38|674.2|666.4|674.17|666.37|8
1655871740000|2022-06-22 04:22:20|674.1|666.3|674.11|666.31|674.13|666.33|674.1|666.3|6
1655871750000|2022-06-22 04:22:30|674.13|666.33|674.34|666.54|674.46|666.66|674.09|666.29|9
1655871760000|2022-06-22 04:22:40|674.33|666.53|674.22|666.42|674.33|666.53|674.22|666.42|5
1655871770000|2022-06-22 04:22:50|674.21|666.41|674.18|666.38|674.21|666.41|674.14|666.34|7
1655871780000|2022-06-22 04:23:00|674.22|666.42|674.26|666.46|674.27|666.47|674.22|666.42|4
1655871790000|2022-06-22 04:23:10|674.25|666.45|674.36|666.56|674.36|666.56|674.25|666.45|5
1655871800000|2022-06-22 04:23:20|674.37|666.57|674.24|666.44|674.38|666.58|674.17|666.37|16
1655871810000|2022-06-22 04:23:30|674.25|666.45|674.27|666.47|674.32|666.52|674.25|666.45|13
1655871820000|2022-06-22 04:23:40|674.25|666.45|673.76|665.96|674.25|666.45|673.7|665.9|22
1655871830000|2022-06-22 04:23:50|673.78|665.98|673.59|665.79|673.78|665.98|673.58|665.78|12
1655871840000|2022-06-22 04:24:00|673.58|665.78|673.53|665.73|673.83|666.03|673.5|665.7|18
1655871850000|2022-06-22 04:24:10|673.52|665.72|673.52|665.72|673.52|665.72|673.49|665.69|9
1655871860000|2022-06-22 04:24:20|673.51|665.71|673.03|665.23|673.57|665.77|673.03|665.23|19
1655871870000|2022-06-22 04:24:30|673.04|665.24|672.04|664.24|673.18|665.38|671.81|664.01|31
1655871880000|2022-06-22 04:24:40|672.03|664.23|672.12|664.32|672.18|664.38|671.78|663.98|13
1655871890000|2022-06-22 04:24:50|672.11|664.31|672.86|665.06|672.86|665.06|671.79|663.99|25
1655871900000|2022-06-22 04:25:00|672.74|664.94|672.83|665.03|672.83|665.03|672.46|664.66|14
1655871910000|2022-06-22 04:25:10|672.77|664.97|673.05|665.25|673.19|665.39|672.67|664.87|20
1655871920000|2022-06-22 04:25:20|673.03|665.23|672.97|665.17|673.06|665.26|672.97|665.17|18
1655871930000|2022-06-22 04:25:30|672.98|665.18|672.99|665.19|673.02|665.22|672.98|665.18|5
1655871940000|2022-06-22 04:25:40|672.98|665.18|672.98|665.18|672.98|665.18|672.98|665.18|1
1655871950000|2022-06-22 04:25:50|672.99|665.19|672.97|665.17|673.01|665.21|672.97|665.17|6
1655871960000|2022-06-22 04:26:00|672.99|665.19|672.99|665.19|672.99|665.19|672.99|665.19|1
1655871970000|2022-06-22 04:26:10|672.97|665.17|673.14|665.34|673.27|665.47|672.96|665.16|13
1655871980000|2022-06-22 04:26:20|673.09|665.29|673|665.2|673.09|665.29|672.97|665.17|17
1655871990000|2022-06-22 04:26:30|672.98|665.18|673.66|665.86|673.66|665.86|672.96|665.16|23
1655872000000|2022-06-22 04:26:40|673.64|665.84|673.44|665.64|673.83|666.03|673.44|665.64|12
1655872010000|2022-06-22 04:26:50|673.41|665.61|673.41|665.61|673.41|665.61|673.33|665.53|11
1655872020000|2022-06-22 04:27:00|673.39|665.59|673.56|665.76|673.65|665.85|673.33|665.53|21
1655872030000|2022-06-22 04:27:10|673.54|665.74|673.51|665.71|673.56|665.76|673.51|665.71|9
1655872040000|2022-06-22 04:27:20|673.5|665.7|672.61|664.81|673.89|666.09|672.61|664.81|17
1655872050000|2022-06-22 04:27:30|672.6|664.8|672.64|664.84|672.7|664.9|672.54|664.74|18
1655872060000|2022-06-22 04:27:40|672.26|664.46|671.84|664.04|672.26|664.46|671.82|664.02|20
1655872070000|2022-06-22 04:27:50|671.76|663.96|671.41|663.61|671.78|663.98|671.41|663.61|14
1655872080000|2022-06-22 04:28:00|671.42|663.62|671.44|663.64|671.85|664.05|671.4|663.6|19
1655872090000|2022-06-22 04:28:10|671.52|663.72|671.37|663.57|671.55|663.75|671.35|663.55|20
1655872100000|2022-06-22 04:28:20|671.33|663.53|671.3|663.5|671.35|663.55|671.29|663.49|9
1655872110000|2022-06-22 04:28:30|671.33|663.53|671.31|663.51|671.34|663.54|671.27|663.47|7
1655872120000|2022-06-22 04:28:40|671.29|663.49|671.22|663.42|671.29|663.49|671.22|663.42|17
1655872130000|2022-06-22 04:28:50|671.2|663.4|671.41|663.61|671.41|663.61|670.96|663.16|25
1655872140000|2022-06-22 04:29:00|671.2|663.4|671.34|663.54|671.36|663.56|671.2|663.4|12
1655872150000|2022-06-22 04:29:10|671.37|663.57|671.5|663.7|671.51|663.71|671.28|663.48|13
1655872160000|2022-06-22 04:29:20|671.39|663.59|671.46|663.66|671.51|663.71|671.34|663.54|12
1655872170000|2022-06-22 04:29:30|671.45|663.65|671.49|663.69|671.49|663.69|671.33|663.53|7
1655872180000|2022-06-22 04:29:40|671.51|663.71|672.22|664.42|672.44|664.64|671.46|663.66|20
1655872190000|2022-06-22 04:29:50|672.23|664.43|672.07|664.27|672.23|664.43|672.03|664.23|24
1655872200000|2022-06-22 04:30:00|672.08|664.28|671.97|664.17|672.15|664.35|671.95|664.15|9
1655872210000|2022-06-22 04:30:10|671.95|664.15|672.6|664.8|672.61|664.81|671.95|664.15|17
1655872220000|2022-06-22 04:30:20|672.58|664.78|673.47|665.67|673.68|665.88|672.35|664.55|30
1655872230000|2022-06-22 04:30:30|673.27|665.47|673.22|665.42|673.27|665.47|673.06|665.26|20
1655872240000|2022-06-22 04:30:40|673.21|665.41|672.62|664.82|673.25|665.45|672.46|664.66|31
1655872250000|2022-06-22 04:30:50|672.61|664.81|672.96|665.16|672.96|665.16|672.61|664.81|17
1655872260000|2022-06-22 04:31:00|672.99|665.19|673.33|665.53|673.4|665.6|672.99|665.19|19
1655872270000|2022-06-22 04:31:10|673.32|665.52|673.48|665.68|673.55|665.75|673.32|665.52|17
1655872280000|2022-06-22 04:31:20|673.47|665.67|673.35|665.55|673.5|665.7|673.35|665.55|12
1655872290000|2022-06-22 04:31:30|673.37|665.57|673.45|665.65|673.48|665.68|673.33|665.53|11
1655872300000|2022-06-22 04:31:40|673.41|665.61|673.29|665.49|673.56|665.76|673.29|665.49|14
1655872310000|2022-06-22 04:31:50|673.28|665.48|673.45|665.65|673.47|665.67|673.28|665.48|10
1655872320000|2022-06-22 04:32:00|673.46|665.66|673.49|665.69|673.52|665.72|673.4|665.6|12
1655872330000|2022-06-22 04:32:10|673.43|665.63|673.5|665.7|673.55|665.75|673.34|665.54|15
1655872340000|2022-06-22 04:32:20|673.46|665.66|673.42|665.62|673.52|665.72|673.42|665.62|18
1655872350000|2022-06-22 04:32:30|673.44|665.64|673.53|665.73|673.65|665.85|673.44|665.64|13
1655872360000|2022-06-22 04:32:40|673.59|665.79|673.73|665.93|673.78|665.98|673.5|665.7|13
1655872370000|2022-06-22 04:32:50|673.81|666.01|673.87|666.07|673.87|666.07|673.77|665.97|6
1655872380000|2022-06-22 04:33:00|673.79|665.99|673.8|666|673.84|666.04|673.78|665.98|8
1655872390000|2022-06-22 04:33:10|673.82|666.02|673.85|666.05|673.85|666.05|673.8|666|4
1655872400000|2022-06-22 04:33:20|673.87|666.07|673.82|666.02|673.87|666.07|673.82|666.02|6
1655872410000|2022-06-22 04:33:30|673.85|666.05|673.82|666.02|673.87|666.07|673.82|666.02|10
1655872420000|2022-06-22 04:33:40|673.79|665.99|672.51|664.71|674.01|666.21|672.51|664.71|23
1655872430000|2022-06-22 04:33:50|672.5|664.7|672.18|664.38|672.52|664.72|672.18|664.38|21
1655872440000|2022-06-22 04:34:00|672.34|664.54|673.51|665.71|673.51|665.71|672.34|664.54|21
1655872450000|2022-06-22 04:34:10|673.32|665.52|673.69|665.89|673.73|665.93|673.32|665.52|16
1655872460000|2022-06-22 04:34:20|673.68|665.88|674.08|666.28|674.6|666.8|673.68|665.88|28
1655872470000|2022-06-22 04:34:30|674.15|666.35|673.61|665.81|674.21|666.41|673.61|665.81|26
1655872480000|2022-06-22 04:34:40|673.6|665.8|672.59|664.79|673.62|665.82|672.59|664.79|24
1655872490000|2022-06-22 04:34:50|672.58|664.78|672.56|664.76|672.58|664.78|672.47|664.67|15
1655872500000|2022-06-22 04:35:00|672.58|664.78|672.04|664.24|672.58|664.78|671.95|664.15|22
1655872510000|2022-06-22 04:35:10|672|664.2|671.49|663.69|672.04|664.24|671.48|663.68|22
1655872520000|2022-06-22 04:35:20|671.48|663.68|671.45|663.65|671.49|663.69|671.41|663.61|16
1655872530000|2022-06-22 04:35:30|671.44|663.64|671.42|663.62|671.64|663.84|671.39|663.59|14
1655872540000|2022-06-22 04:35:40|671.44|663.64|671.52|663.72|671.56|663.76|671.44|663.64|11
1655872550000|2022-06-22 04:35:50|671.5|663.7|671.39|663.59|671.5|663.7|671.38|663.58|7
1655872560000|2022-06-22 04:36:00|671.38|663.58|671.53|663.73|671.57|663.77|671.38|663.58|15
1655872570000|2022-06-22 04:36:10|671.49|663.69|671.51|663.71|671.6|663.8|671.43|663.63|15
1655872580000|2022-06-22 04:36:20|671.47|663.67|671.51|663.71|671.55|663.75|671.41|663.61|11
1655872590000|2022-06-22 04:36:30|671.58|663.78|671.6|663.8|671.62|663.82|671.57|663.77|11
1655872600000|2022-06-22 04:36:40|671.48|663.68|671.2|663.4|671.52|663.72|671.16|663.36|12
1655872610000|2022-06-22 04:36:50|671.25|663.45|669.25|661.45|671.25|663.45|669.25|661.45|27
1655872620000|2022-06-22 04:37:00|669.27|661.47|668.65|660.85|669.27|661.47|668.55|660.75|26
1655872630000|2022-06-22 04:37:10|668.64|660.84|668.19|660.39|668.78|660.98|668.19|660.39|24
1655872640000|2022-06-22 04:37:20|668.18|660.38|668.32|660.52|668.32|660.52|668.01|660.21|24
1655872650000|2022-06-22 04:37:30|668.28|660.48|668.53|660.73|668.53|660.73|668.08|660.28|24
1655872660000|2022-06-22 04:37:40|668.4|660.6|668.77|660.97|668.79|660.99|668.32|660.52|23
1655872670000|2022-06-22 04:37:50|668.78|660.98|668.27|660.47|668.84|661.04|668.27|660.47|15
1655872680000|2022-06-22 04:38:00|668.25|660.45|667.57|659.77|668.29|660.49|667.57|659.77|23
1655872690000|2022-06-22 04:38:10|667.6|659.8|667.63|659.83|667.63|659.83|667.58|659.78|7
1655872700000|2022-06-22 04:38:20|667.6|659.8|667.53|659.73|667.61|659.81|667.47|659.67|15
1655872710000|2022-06-22 04:38:30|667.5|659.7|667.79|659.99|667.79|659.99|667.48|659.68|5
1655872720000|2022-06-22 04:38:40|668|660.2|668.54|660.74|668.54|660.74|667.95|660.15|18
1655872730000|2022-06-22 04:38:50|668.53|660.73|668.21|660.41|668.53|660.73|668.2|660.4|18
1655872740000|2022-06-22 04:39:00|668.22|660.42|668.39|660.59|668.39|660.59|668.19|660.39|6
1655872750000|2022-06-22 04:39:10|668.36|660.56|668.28|660.48|668.4|660.6|668.28|660.48|7
1655872760000|2022-06-22 04:39:20|668.31|660.51|668.31|660.51|668.31|660.51|668.26|660.46|13
1655872770000|2022-06-22 04:39:30|668.33|660.53|668.49|660.69|668.5|660.7|668.31|660.51|17
1655872780000|2022-06-22 04:39:40|668.51|660.71|668.55|660.75|668.66|660.86|668.51|660.71|17
1655872790000|2022-06-22 04:39:50|668.56|660.76|668.4|660.6|668.56|660.76|668.35|660.55|21
1655872800000|2022-06-22 04:40:00|668.37|660.57|668.44|660.64|668.46|660.66|668.37|660.57|8
1655872810000|2022-06-22 04:40:10|668.43|660.63|668.43|660.63|668.53|660.73|668.41|660.61|23
1655872820000|2022-06-22 04:40:20|668.41|660.61|668.08|660.28|668.42|660.62|668.08|660.28|9
1655872830000|2022-06-22 04:40:30|668.06|660.26|668.39|660.59|668.39|660.59|667.98|660.18|19
1655872840000|2022-06-22 04:40:40|668.38|660.58|668.32|660.52|668.5|660.7|668.09|660.29|22
1655872850000|2022-06-22 04:40:50|668.43|660.63|668.35|660.55|668.43|660.63|668.3|660.5|11
1655872860000|2022-06-22 04:41:00|668.33|660.53|668.09|660.29|668.83|661.03|668.09|660.29|18
1655872870000|2022-06-22 04:41:10|668.1|660.3|668.08|660.28|668.2|660.4|668.07|660.27|12
1655872880000|2022-06-22 04:41:20|668.06|660.26|668.02|660.22|668.06|660.26|667.98|660.18|9
1655872890000|2022-06-22 04:41:30|668.03|660.23|668.1|660.3|668.1|660.3|667.92|660.12|12
1655872900000|2022-06-22 04:41:40|668.09|660.29|668.02|660.22|668.09|660.29|668.01|660.21|13
1655872910000|2022-06-22 04:41:50|668.03|660.23|668.14|660.34|668.14|660.34|668.02|660.22|6
1655872920000|2022-06-22 04:42:00|668.1|660.3|669.4|661.6|669.4|661.6|668.1|660.3|26
1655872930000|2022-06-22 04:42:10|669.42|661.62|669.62|661.82|669.62|661.82|669.22|661.42|19
1655872940000|2022-06-22 04:42:20|669.69|661.89|669.81|662.01|669.88|662.08|669.53|661.73|26
1655872950000|2022-06-22 04:42:30|669.85|662.05|669.89|662.09|669.89|662.09|669.85|662.05|5
1655872960000|2022-06-22 04:42:40|669.87|662.07|669.86|662.06|669.87|662.07|669.86|662.06|4
1655872970000|2022-06-22 04:42:50|669.87|662.07|670.46|662.66|670.58|662.78|669.87|662.07|17
1655872980000|2022-06-22 04:43:00|670.48|662.68|671.56|663.76|671.58|663.78|670.47|662.67|29
1655872990000|2022-06-22 04:43:10|671.57|663.77|671.71|663.91|671.95|664.15|671.5|663.7|23
1655873000000|2022-06-22 04:43:20|671.69|663.89|671.79|663.99|672.34|664.54|671.64|663.84|24
1655873010000|2022-06-22 04:43:30|671.76|663.96|671.92|664.12|671.92|664.12|671.76|663.96|16
1655873020000|2022-06-22 04:43:40|671.94|664.14|672.15|664.35|672.37|664.57|671.93|664.13|24
1655873030000|2022-06-22 04:43:50|672.16|664.36|672.38|664.58|672.38|664.58|672.16|664.36|7
1655873040000|2022-06-22 04:44:00|672.27|664.47|672.55|664.75|672.55|664.75|672.26|664.46|15
1655873050000|2022-06-22 04:44:10|672.58|664.78|672.62|664.82|672.85|665.05|672.48|664.68|16
1655873060000|2022-06-22 04:44:20|672.38|664.58|672.82|665.02|672.84|665.04|672.38|664.58|26
1655873070000|2022-06-22 04:44:30|672.83|665.03|673.46|665.66|673.8|666|672.79|664.99|25
1655873080000|2022-06-22 04:44:40|673.47|665.67|673.69|665.89|673.69|665.89|673.45|665.65|19
1655873090000|2022-06-22 04:44:50|673.67|665.87|673.65|665.85|673.71|665.91|673.58|665.78|11
1655873100000|2022-06-22 04:45:00|673.66|665.86|674.22|666.42|674.35|666.55|673.66|665.86|23
1655873110000|2022-06-22 04:45:10|674.23|666.43|673.58|665.78|674.25|666.45|673.54|665.74|18
1655873120000|2022-06-22 04:45:20|673.59|665.79|673.62|665.82|673.62|665.82|673.59|665.79|11
1655873130000|2022-06-22 04:45:30|673.63|665.83|674.01|666.21|674.01|666.21|673.63|665.83|11
1655873140000|2022-06-22 04:45:40|674.29|666.49|674.57|666.77|674.66|666.86|674.29|666.49|18
1655873150000|2022-06-22 04:45:50|674.56|666.76|675.12|667.32|675.17|667.37|674.55|666.75|13
1655873160000|2022-06-22 04:46:00|674.77|666.97|676.5|668.7|676.74|668.94|674.77|666.97|34
1655873170000|2022-06-22 04:46:10|676.39|668.59|677.17|669.37|677.66|669.86|676.39|668.59|32
1655873180000|2022-06-22 04:46:20|677.16|669.36|677.14|669.34|677.16|669.36|677.1|669.3|12
1655873190000|2022-06-22 04:46:30|677.13|669.33|677.03|669.23|677.16|669.36|676.69|668.89|19
1655873200000|2022-06-22 04:46:40|677.04|669.24|676.96|669.16|677.12|669.32|676.96|669.16|13
1655873210000|2022-06-22 04:46:50|676.9|669.1|677.37|669.57|677.37|669.57|676.9|669.1|11
1655873220000|2022-06-22 04:47:00|677.4|669.6|677.1|669.3|677.61|669.81|677.1|669.3|26
1655873230000|2022-06-22 04:47:10|677.11|669.31|677.58|669.78|677.69|669.89|677.11|669.31|19
1655873240000|2022-06-22 04:47:20|677.57|669.77|677.57|669.77|677.72|669.92|677.09|669.29|23
1655873250000|2022-06-22 04:47:30|677.59|669.79|677.43|669.63|677.59|669.79|677.16|669.36|21
1655873260000|2022-06-22 04:47:40|677.37|669.57|677.39|669.59|677.46|669.66|677.18|669.38|17
1655873270000|2022-06-22 04:47:50|677.31|669.51|677.55|669.75|677.55|669.75|677.31|669.51|16
1655873280000|2022-06-22 04:48:00|677.64|669.84|677.49|669.69|677.64|669.84|677.42|669.62|21
1655873290000|2022-06-22 04:48:10|677.51|669.71|677.53|669.73|677.53|669.73|677.35|669.55|20
1655873300000|2022-06-22 04:48:20|677.69|669.89|678.82|671.02|679.03|671.23|677.69|669.89|26
1655873310000|2022-06-22 04:48:30|678.74|670.94|678.57|670.77|679.39|671.59|678.52|670.72|23
1655873320000|2022-06-22 04:48:40|678.52|670.72|678.25|670.45|678.52|670.72|678.16|670.36|14
1655873330000|2022-06-22 04:48:50|678.27|670.47|678.35|670.55|678.35|670.55|678.2|670.4|18
1655873340000|2022-06-22 04:49:00|678.28|670.48|678.33|670.53|678.82|671.02|678.28|670.48|10
1655873350000|2022-06-22 04:49:10|678.23|670.43|678.23|670.43|678.42|670.62|678.17|670.37|17
1655873370000|2022-06-22 04:49:30|678.16|670.36|678.16|670.36|678.22|670.42|678.16|670.36|10
1655873390000|2022-06-22 04:49:50|678.15|670.35|678|670.2|678.15|670.35|677.86|670.06|7
1655873400000|2022-06-22 04:50:00|677.97|670.17|677.44|669.64|677.97|670.17|677.1|669.3|21
1655873410000|2022-06-22 04:50:10|677.42|669.62|677.98|670.18|678|670.2|677.42|669.62|21
1655873420000|2022-06-22 04:50:20|677.97|670.17|678.3|670.5|678.43|670.63|677.97|670.17|19
1655873430000|2022-06-22 04:50:30|678.42|670.62|678.4|670.6|678.43|670.63|678.22|670.42|21
1655873440000|2022-06-22 04:50:40|678.38|670.58|678.45|670.65|678.47|670.67|678.35|670.55|13
1655873450000|2022-06-22 04:50:50|678.43|670.63|678.41|670.61|678.43|670.63|678.39|670.59|4
1655873460000|2022-06-22 04:51:00|678.43|670.63|678.77|670.97|678.86|671.06|678.43|670.63|10
1655873470000|2022-06-22 04:51:10|678.84|671.04|678.77|670.97|678.84|671.04|678.77|670.97|2
1655873480000|2022-06-22 04:51:20|678.84|671.04|678.8|671|678.86|671.06|678.3|670.5|14
1655873490000|2022-06-22 04:51:30|678.85|671.05|678.72|670.92|678.85|671.05|678.61|670.81|15
1655873500000|2022-06-22 04:51:40|678.67|670.87|678.53|670.73|678.67|670.87|678.53|670.73|11
1655873510000|2022-06-22 04:51:50|678.52|670.72|678.62|670.82|678.62|670.82|678.52|670.72|8
1655873520000|2022-06-22 04:52:00|678.57|670.77|678.55|670.75|678.59|670.79|678.55|670.75|5
1655873530000|2022-06-22 04:52:10|678.57|670.77|678.67|670.87|678.69|670.89|678.53|670.73|13
1655873540000|2022-06-22 04:52:20|678.63|670.83|678.48|670.68|678.63|670.83|678.48|670.68|6
1655873550000|2022-06-22 04:52:30|678.45|670.65|678.45|670.65|678.45|670.65|678.45|670.65|1
1655873560000|2022-06-22 04:52:40|678.44|670.64|678.15|670.35|678.74|670.94|678.13|670.33|14
1655873570000|2022-06-22 04:52:50|678.14|670.34|678.14|670.34|678.14|670.34|678.1|670.3|5
1655873580000|2022-06-22 04:53:00|678.18|670.38|677.99|670.19|678.21|670.41|677.99|670.19|10
1655873590000|2022-06-22 04:53:10|678|670.2|677.96|670.16|678|670.2|677.96|670.16|4
1655873600000|2022-06-22 04:53:20|677.92|670.12|677.96|670.16|677.97|670.17|677.92|670.12|4
1655873610000|2022-06-22 04:53:30|677.97|670.17|678.31|670.51|678.51|670.71|677.97|670.17|23
1655873620000|2022-06-22 04:53:40|678.42|670.62|678.44|670.64|678.49|670.69|678.39|670.59|12
1655873630000|2022-06-22 04:53:50|678.43|670.63|678.44|670.64|678.47|670.67|678.43|670.63|9
1655873640000|2022-06-22 04:54:00|678.66|670.86|678.34|670.54|678.76|670.96|678.33|670.53|12
1655873650000|2022-06-22 04:54:10|678.38|670.58|678.52|670.72|678.56|670.76|678.38|670.58|25
1655873660000|2022-06-22 04:54:20|678.55|670.75|678.51|670.71|678.61|670.81|678.51|670.71|8
1655873670000|2022-06-22 04:54:30|678.48|670.68|678.21|670.41|678.51|670.71|678.21|670.41|10
1655873680000|2022-06-22 04:54:40|678.22|670.42|678.59|670.79|678.59|670.79|678.22|670.42|12
1655873690000|2022-06-22 04:54:50|678.57|670.77|678.22|670.42|678.57|670.77|678.18|670.38|20
1655873700000|2022-06-22 04:55:00|678.19|670.39|678.42|670.62|678.56|670.76|678.14|670.34|20
1655873710000|2022-06-22 04:55:10|678.41|670.61|678.29|670.49|678.46|670.66|678.18|670.38|12
1655873720000|2022-06-22 04:55:20|678.28|670.48|678.17|670.37|678.28|670.48|678.11|670.31|14
1655873730000|2022-06-22 04:55:30|678.18|670.38|678.6|670.8|678.67|670.87|678.18|670.38|15
1655873740000|2022-06-22 04:55:40|678.63|670.83|678.33|670.53|678.68|670.88|678.24|670.44|23
1655873750000|2022-06-22 04:55:50|678.43|670.63|678.46|670.66|678.51|670.71|678.42|670.62|11
1655873760000|2022-06-22 04:56:00|678.49|670.69|678.94|671.14|679.02|671.22|678.46|670.66|9
1655873770000|2022-06-22 04:56:10|678.85|671.05|678.85|671.05|678.85|671.05|678.85|671.05|1
1655873780000|2022-06-22 04:56:20|678.93|671.13|678.93|671.13|678.93|671.13|678.93|671.13|1
1655873790000|2022-06-22 04:56:30|678.92|671.12|678.91|671.11|678.93|671.13|678.83|671.03|8
1655873800000|2022-06-22 04:56:40|678.82|671.02|678.22|670.42|678.82|671.02|678.22|670.42|13
1655873810000|2022-06-22 04:56:50|678.25|670.45|678.18|670.38|678.25|670.45|678.18|670.38|5
1655873820000|2022-06-22 04:57:00|678.19|670.39|678.62|670.82|678.73|670.93|678.19|670.39|17
1655873830000|2022-06-22 04:57:10|678.42|670.62|678.54|670.74|678.61|670.81|678.4|670.6|13
1655873840000|2022-06-22 04:57:20|678.51|670.71|678.55|670.75|678.55|670.75|678.46|670.66|3
1655873850000|2022-06-22 04:57:30|678.46|670.66|678.86|671.06|678.89|671.09|678.46|670.66|10
1655873860000|2022-06-22 04:57:40|678.85|671.05|678.57|670.77|678.85|671.05|678.55|670.75|14
1655873870000|2022-06-22 04:57:50|678.6|670.8|678.24|670.44|678.88|671.08|678.14|670.34|18
1655873880000|2022-06-22 04:58:00|678.23|670.43|677.97|670.17|678.23|670.43|677.93|670.13|12
1655873890000|2022-06-22 04:58:10|677.96|670.16|678.05|670.25|678.05|670.25|677.96|670.16|11
1655873900000|2022-06-22 04:58:20|678.13|670.33|678.25|670.45|678.4|670.6|678.1|670.3|11
1655873910000|2022-06-22 04:58:30|678.17|670.37|678.49|670.69|678.49|670.69|678.17|670.37|7
1655873920000|2022-06-22 04:58:40|678.51|670.71|678.65|670.85|678.66|670.86|678.48|670.68|9
1655873930000|2022-06-22 04:58:50|678.62|670.82|678.71|670.91|678.83|671.03|678.6|670.8|8
1655873940000|2022-06-22 04:59:00|678.69|670.89|678.7|670.9|678.7|670.9|678.67|670.87|3
1655873950000|2022-06-22 04:59:10|678.23|670.43|678.1|670.3|678.23|670.43|678|670.2|24
1655873960000|2022-06-22 04:59:20|678|670.2|677.94|670.14|678|670.2|677.92|670.12|13
1655873970000|2022-06-22 04:59:30|677.96|670.16|678.21|670.41|678.34|670.54|677.96|670.16|15
1655873980000|2022-06-22 04:59:40|678.15|670.35|678.14|670.34|678.49|670.69|678.14|670.34|14
1655873990000|2022-06-22 04:59:50|678.12|670.32|678.09|670.29|678.16|670.36|678.06|670.26|13
1655874000000|2022-06-22 05:00:00|678.03|670.23|678.21|670.41|678.35|670.55|677.98|670.18|18
1655874010000|2022-06-22 05:00:10|678.22|670.42|678.67|670.87|678.67|670.87|678.22|670.42|21
1655874020000|2022-06-22 05:00:20|678.66|670.86|678.53|670.73|678.75|670.95|678.53|670.73|12
1655874030000|2022-06-22 05:00:30|678.39|670.59|678.7|670.9|678.71|670.91|678.39|670.59|15
1655874040000|2022-06-22 05:00:40|678.68|670.88|678.68|670.88|678.72|670.92|678.68|670.88|11
1655874050000|2022-06-22 05:00:50|678.66|670.86|678.56|670.76|678.66|670.86|678.54|670.74|11
1655874060000|2022-06-22 05:01:00|678.53|670.73|678.51|670.71|678.53|670.73|678.48|670.68|5
1655874070000|2022-06-22 05:01:10|678.49|670.69|678.41|670.61|678.49|670.69|678.26|670.46|14
1655874080000|2022-06-22 05:01:20|678.36|670.56|678.7|670.9|678.7|670.9|678.26|670.46|22
1655874090000|2022-06-22 05:01:30|678.67|670.87|679.49|671.69|679.49|671.69|678.67|670.87|22
1655874100000|2022-06-22 05:01:40|679.48|671.68|679.66|671.86|679.67|671.87|679.45|671.65|25
1655874110000|2022-06-22 05:01:50|679.67|671.87|679.45|671.65|679.72|671.92|679.25|671.45|24
1655874120000|2022-06-22 05:02:00|679.38|671.58|679.21|671.41|679.74|671.94|679.21|671.41|22
1655874130000|2022-06-22 05:02:10|679.19|671.39|679.14|671.34|679.2|671.4|679.04|671.24|18
1655874140000|2022-06-22 05:02:20|679.13|671.33|679.13|671.33|679.19|671.39|679.13|671.33|5
1655874150000|2022-06-22 05:02:30|679.19|671.39|679.07|671.27|679.19|671.39|679.07|671.27|12
1655874160000|2022-06-22 05:02:40|679.13|671.33|679.07|671.27|679.13|671.33|679.02|671.22|10
1655874170000|2022-06-22 05:02:50|679.09|671.29|678.97|671.17|679.09|671.29|678.97|671.17|11
1655874180000|2022-06-22 05:03:00|678.96|671.16|678.72|670.92|678.98|671.18|678.7|670.9|11
1655874190000|2022-06-22 05:03:10|678.7|670.9|678.85|671.05|678.85|671.05|678.66|670.86|10
1655874200000|2022-06-22 05:03:20|678.89|671.09|678.82|671.02|678.89|671.09|678.82|671.02|5
1655874210000|2022-06-22 05:03:30|678.61|670.81|678.47|670.67|678.61|670.81|678.2|670.4|22
1655874220000|2022-06-22 05:03:40|678.46|670.66|678.67|670.87|678.87|671.07|678.25|670.45|16
1655874230000|2022-06-22 05:03:50|678.65|670.85|678.63|670.83|678.67|670.87|678.63|670.83|3
1655874240000|2022-06-22 05:04:00|678.84|671.04|678.8|671|678.92|671.12|678.77|670.97|12
1655874250000|2022-06-22 05:04:10|678.77|670.97|678.85|671.05|678.85|671.05|678.77|670.97|16
1655874260000|2022-06-22 05:04:20|678.84|671.04|679.29|671.49|679.3|671.5|678.63|670.83|17
1655874270000|2022-06-22 05:04:30|679.25|671.45|679.59|671.79|679.61|671.81|679.25|671.45|29
1655874280000|2022-06-22 05:04:40|679.6|671.8|679.23|671.43|679.61|671.81|679.23|671.43|26
1655874290000|2022-06-22 05:04:50|679.2|671.4|679.19|671.39|679.23|671.43|679.11|671.31|23
1655874300000|2022-06-22 05:05:00|679.2|671.4|679.41|671.61|679.41|671.61|678.97|671.17|27
1655874310000|2022-06-22 05:05:10|679.42|671.62|679.63|671.83|679.63|671.83|679.42|671.62|15
1655874320000|2022-06-22 05:05:20|679.64|671.84|679.67|671.87|679.78|671.98|679.64|671.84|18
1655874330000|2022-06-22 05:05:30|679.68|671.88|679.7|671.9|679.7|671.9|679.67|671.87|9
1655874340000|2022-06-22 05:05:40|679.69|671.89|679.82|672.02|679.85|672.05|679.69|671.89|11
1655874350000|2022-06-22 05:05:50|679.85|672.05|679.85|672.05|679.87|672.07|679.84|672.04|6
1655874360000|2022-06-22 05:06:00|679.83|672.03|679.79|671.99|679.9|672.1|679.79|671.99|9
1655874370000|2022-06-22 05:06:10|679.84|672.04|680.19|672.39|680.25|672.45|679.84|672.04|15
1655874380000|2022-06-22 05:06:20|680.22|672.42|681.54|673.74|681.55|673.75|680.22|672.42|25
1655874390000|2022-06-22 05:06:30|681.55|673.75|681.75|673.95|681.82|674.02|681.53|673.73|17
1655874400000|2022-06-22 05:06:40|681.76|673.96|681.95|674.15|681.95|674.15|681.73|673.93|21
1655874410000|2022-06-22 05:06:50|682.02|674.22|683.84|676.04|683.88|676.08|682|674.2|32
1655874420000|2022-06-22 05:07:00|683.72|675.92|682.79|674.99|683.72|675.92|682.79|674.99|28
1655874430000|2022-06-22 05:07:10|682.67|674.87|682.61|674.81|682.72|674.92|682.58|674.78|24
1655874440000|2022-06-22 05:07:20|682.6|674.8|682.73|674.93|682.74|674.94|682.6|674.8|16
1655874450000|2022-06-22 05:07:30|682.78|674.98|682.76|674.96|683.04|675.24|682.74|674.94|15
1655874460000|2022-06-22 05:07:40|682.74|674.94|682|674.2|682.76|674.96|682|674.2|14
1655874470000|2022-06-22 05:07:50|681.99|674.19|681.9|674.1|682.2|674.4|681.9|674.1|11
1655874480000|2022-06-22 05:08:00|682.05|674.25|682.05|674.25|682.15|674.35|681.9|674.1|14
1655874490000|2022-06-22 05:08:10|682.04|674.24|681.95|674.15|682.04|674.24|681.46|673.66|10
1655874500000|2022-06-22 05:08:20|681.73|673.93|681.16|673.36|681.94|674.14|681.16|673.36|13
1655874510000|2022-06-22 05:08:30|681.18|673.38|681.19|673.39|681.2|673.4|681.15|673.35|11
1655874520000|2022-06-22 05:08:40|681.21|673.41|681.86|674.06|681.93|674.13|681.21|673.41|16
1655874530000|2022-06-22 05:08:50|681.87|674.07|681.83|674.03|681.87|674.07|681.83|674.03|2
1655874540000|2022-06-22 05:09:00|681.84|674.04|681.85|674.05|681.87|674.07|681.84|674.04|4
1655874550000|2022-06-22 05:09:10|681.83|674.03|681.47|673.67|681.83|674.03|681.47|673.67|6
1655874560000|2022-06-22 05:09:20|681.39|673.59|681.47|673.67|681.51|673.71|681.39|673.59|10
1655874570000|2022-06-22 05:09:30|681.45|673.65|681.5|673.7|681.5|673.7|681.31|673.51|12
1655874580000|2022-06-22 05:09:40|681.48|673.68|681.61|673.81|681.63|673.83|681.47|673.67|11
1655874590000|2022-06-22 05:09:50|681.63|673.83|681.76|673.96|681.79|673.99|681.62|673.82|16
1655874600000|2022-06-22 05:10:00|681.8|674|681.74|673.94|681.94|674.14|681.71|673.91|21
1655874610000|2022-06-22 05:10:10|681.76|673.96|681.43|673.63|681.88|674.08|681.43|673.63|16
1655874620000|2022-06-22 05:10:20|681.41|673.61|681.39|673.59|681.46|673.66|681.28|673.48|15
1655874630000|2022-06-22 05:10:30|681.41|673.61|681.57|673.77|681.65|673.85|681.39|673.59|12
1655874640000|2022-06-22 05:10:40|681.58|673.78|681.56|673.76|681.59|673.79|681.54|673.74|14
1655874650000|2022-06-22 05:10:50|681.57|673.77|681.57|673.77|681.64|673.84|681.4|673.6|21
1655874660000|2022-06-22 05:11:00|681.55|673.75|681.57|673.77|681.6|673.8|681.55|673.75|10
1655874670000|2022-06-22 05:11:10|681.56|673.76|681.55|673.75|681.57|673.77|681.53|673.73|6
1655874680000|2022-06-22 05:11:20|681.56|673.76|681.58|673.78|681.58|673.78|681.56|673.76|9
1655874690000|2022-06-22 05:11:30|681.6|673.8|681.6|673.8|681.6|673.8|681.55|673.75|9
1655874700000|2022-06-22 05:11:40|681.59|673.79|681.57|673.77|681.62|673.82|681.56|673.76|10
1655874710000|2022-06-22 05:11:50|681.56|673.76|681.19|673.39|681.57|673.77|681.12|673.32|13
1655874720000|2022-06-22 05:12:00|681.17|673.37|681.12|673.32|681.2|673.4|681.08|673.28|14
1655874730000|2022-06-22 05:12:10|681.1|673.3|681.09|673.29|681.12|673.32|681.09|673.29|7
1655874740000|2022-06-22 05:12:20|681.08|673.28|681.33|673.53|681.33|673.53|681.04|673.24|18
1655874750000|2022-06-22 05:12:30|681.34|673.54|681.41|673.61|681.44|673.64|681.33|673.53|11
1655874760000|2022-06-22 05:12:40|681.47|673.67|681.04|673.24|681.47|673.67|681.03|673.23|14
1655874770000|2022-06-22 05:12:50|681.05|673.25|681.05|673.25|681.07|673.27|681.05|673.25|3
1655874780000|2022-06-22 05:13:00|681.07|673.27|681.17|673.37|681.17|673.37|681.02|673.22|12
1655874790000|2022-06-22 05:13:10|681.13|673.33|681.03|673.23|681.17|673.37|681.03|673.23|8
1655874800000|2022-06-22 05:13:20|681.02|673.22|681.7|673.9|681.8|674|681.01|673.21|18
1655874810000|2022-06-22 05:13:30|682.06|674.26|682.35|674.55|682.55|674.75|681.96|674.16|25
1655874820000|2022-06-22 05:13:40|682.31|674.51|682.13|674.33|682.31|674.51|682.01|674.21|16
1655874830000|2022-06-22 05:13:50|682.12|674.32|681.95|674.15|682.12|674.32|681.95|674.15|8
1655874840000|2022-06-22 05:14:00|681.97|674.17|682|674.2|682.1|674.3|681.95|674.15|23
1655874850000|2022-06-22 05:14:10|681.98|674.18|681.97|674.17|682.02|674.22|681.97|674.17|8
1655874860000|2022-06-22 05:14:20|681.95|674.15|683.19|675.39|683.19|675.39|681.95|674.15|29
1655874870000|2022-06-22 05:14:30|683.32|675.52|683.34|675.54|683.48|675.68|683.28|675.48|25
1655874880000|2022-06-22 05:14:40|683.31|675.51|683.08|675.28|683.38|675.58|683.08|675.28|23
1655874890000|2022-06-22 05:14:50|683.07|675.27|682.21|674.41|683.07|675.27|682.21|674.41|14
1655874900000|2022-06-22 05:15:00|682.2|674.4|682.06|674.26|682.28|674.48|682.01|674.21|15
1655874910000|2022-06-22 05:15:10|682.1|674.3|682.27|674.47|682.32|674.52|682.02|674.22|22
1655874920000|2022-06-22 05:15:20|682.38|674.58|682.14|674.34|682.43|674.63|682.14|674.34|20
1655874930000|2022-06-22 05:15:30|682.15|674.35|682.21|674.41|682.21|674.41|682.05|674.25|25
1655874940000|2022-06-22 05:15:40|682.24|674.44|682.29|674.49|682.3|674.5|682.17|674.37|15
1655874950000|2022-06-22 05:15:50|682.26|674.46|682.01|674.21|682.3|674.5|682.01|674.21|16
1655874960000|2022-06-22 05:16:00|682.08|674.28|681.86|674.06|682.08|674.28|681.85|674.05|14
1655874970000|2022-06-22 05:16:10|681.62|673.82|681.23|673.43|681.62|673.82|681.2|673.4|15
1655874980000|2022-06-22 05:16:20|681.22|673.42|681.3|673.5|681.32|673.52|681.18|673.38|8
1655874990000|2022-06-22 05:16:30|681.32|673.52|680.92|673.12|681.32|673.52|680.92|673.12|5
1655875000000|2022-06-22 05:16:40|680.93|673.13|682.06|674.26|682.06|674.26|680.93|673.13|23
1655875010000|2022-06-22 05:16:50|682.01|674.21|681.94|674.14|682.01|674.21|681.91|674.11|17
1655875020000|2022-06-22 05:17:00|681.95|674.15|682|674.2|682.03|674.23|681.94|674.14|10
1655875030000|2022-06-22 05:17:10|682.02|674.22|682.71|674.91|682.71|674.91|682.02|674.22|18
1655875040000|2022-06-22 05:17:20|682.68|674.88|683|675.2|683|675.2|682.6|674.8|14
1655875050000|2022-06-22 05:17:30|682.85|675.05|682.85|675.05|683|675.2|682.78|674.98|7
1655875060000|2022-06-22 05:17:40|683|675.2|682.27|674.47|683.01|675.21|682.27|674.47|7
1655875070000|2022-06-22 05:17:50|682.23|674.43|682.2|674.4|682.23|674.43|682.19|674.39|5
1655875080000|2022-06-22 05:18:00|682.04|674.24|682.64|674.84|682.64|674.84|682.04|674.24|14
1655875090000|2022-06-22 05:18:10|682.62|674.82|682.97|675.17|683.04|675.24|682.62|674.82|16
1655875100000|2022-06-22 05:18:20|682.95|675.15|682.98|675.18|683.01|675.21|682.89|675.09|15
1655875110000|2022-06-22 05:18:30|682.95|675.15|682.96|675.16|683|675.2|682.95|675.15|11
1655875120000|2022-06-22 05:18:40|682.95|675.15|682.91|675.11|682.95|675.15|682.9|675.1|9
1655875130000|2022-06-22 05:18:50|682.9|675.1|682.97|675.17|682.97|675.17|682.9|675.1|7
1655875140000|2022-06-22 05:19:00|682.99|675.19|683.38|675.58|683.6|675.8|682.99|675.19|24
1655875150000|2022-06-22 05:19:10|683.32|675.52|683.42|675.62|683.58|675.78|683.32|675.52|23
1655875160000|2022-06-22 05:19:20|683.4|675.6|683.45|675.65|683.46|675.66|683.3|675.5|17
1655875170000|2022-06-22 05:19:30|683.5|675.7|683.53|675.73|683.56|675.76|683.49|675.69|13
1655875180000|2022-06-22 05:19:40|683.55|675.75|683.76|675.96|683.76|675.96|683.55|675.75|9
1655875190000|2022-06-22 05:19:50|683.74|675.94|683.65|675.85|683.74|675.94|683.6|675.8|10
1655875200000|2022-06-22 05:20:00|683.61|675.81|683.51|675.71|683.61|675.81|683.32|675.52|23
1655875210000|2022-06-22 05:20:10|683.52|675.72|683.51|675.71|683.53|675.73|683.51|675.71|10
1655875220000|2022-06-22 05:20:20|683.5|675.7|683.2|675.4|683.5|675.7|683.15|675.35|25
1655875230000|2022-06-22 05:20:30|683.19|675.39|683.16|675.36|683.19|675.39|683.16|675.36|5
1655875240000|2022-06-22 05:20:40|683.15|675.35|683.15|675.35|683.2|675.4|683.15|675.35|7
1655875250000|2022-06-22 05:20:50|683.18|675.38|683.36|675.56|683.43|675.63|683.15|675.35|13
1655875260000|2022-06-22 05:21:00|683.37|675.57|683.57|675.77|683.68|675.88|683.37|675.57|20
1655875270000|2022-06-22 05:21:10|683.58|675.78|683.49|675.69|683.59|675.79|683.34|675.54|19
1655875280000|2022-06-22 05:21:20|683.5|675.7|683.82|676.02|683.82|676.02|683.49|675.69|14
1655875290000|2022-06-22 05:21:30|683.84|676.04|683.89|676.09|684.21|676.41|683.83|676.03|24
1655875300000|2022-06-22 05:21:40|683.88|676.08|683.9|676.1|683.9|676.1|683.86|676.06|8
1655875310000|2022-06-22 05:21:50|683.89|676.09|684.61|676.81|684.62|676.82|683.89|676.09|18
1655875320000|2022-06-22 05:22:00|684.59|676.79|684.44|676.64|684.79|676.99|684.44|676.64|21
1655875330000|2022-06-22 05:22:10|684.48|676.68|684.19|676.39|684.48|676.68|684.16|676.36|13
1655875340000|2022-06-22 05:22:20|684.18|676.38|684.18|676.38|684.19|676.39|684.18|676.38|3
1655875350000|2022-06-22 05:22:30|684.19|676.39|684.34|676.54|684.38|676.58|683.95|676.15|11
1655875360000|2022-06-22 05:22:40|684.37|676.57|684.19|676.39|684.38|676.58|684.05|676.25|19
1655875370000|2022-06-22 05:22:50|684.22|676.42|684.28|676.48|684.31|676.51|684.03|676.23|21
1655875380000|2022-06-22 05:23:00|684.3|676.5|684.63|676.83|684.63|676.83|684.17|676.37|20
1655875390000|2022-06-22 05:23:10|684.64|676.84|684.62|676.82|684.65|676.85|684.47|676.67|18
1655875400000|2022-06-22 05:23:20|684.61|676.81|684.55|676.75|684.62|676.82|684.51|676.71|9
1655875410000|2022-06-22 05:23:30|684.53|676.73|684.71|676.91|684.71|676.91|684.35|676.55|16
1655875420000|2022-06-22 05:23:40|684.85|677.05|684.73|676.93|684.88|677.08|684.62|676.82|13
1655875430000|2022-06-22 05:23:50|684.71|676.91|684.73|676.93|684.73|676.93|684.6|676.8|9
1655875440000|2022-06-22 05:24:00|684.71|676.91|684.73|676.93|684.73|676.93|684.6|676.8|6
1655875450000|2022-06-22 05:24:10|684.8|677|685.12|677.32|685.12|677.32|684.66|676.86|14
1655875460000|2022-06-22 05:24:20|685.1|677.3|684.82|677.02|685.12|677.32|684.82|677.02|25
1655875470000|2022-06-22 05:24:30|684.8|677|684.9|677.1|684.9|677.1|684.76|676.96|14
1655875480000|2022-06-22 05:24:40|684.85|677.05|684.83|677.03|684.88|677.08|684.65|676.85|23
1655875490000|2022-06-22 05:24:50|684.86|677.06|684.67|676.87|684.86|677.06|684.67|676.87|12
1655875500000|2022-06-22 05:25:00|684.53|676.73|684.68|676.88|684.72|676.92|684.51|676.71|11
1655875510000|2022-06-22 05:25:10|684.73|676.93|684.65|676.85|684.74|676.94|684.65|676.85|11
1655875520000|2022-06-22 05:25:20|684.64|676.84|684.63|676.83|684.76|676.96|684.59|676.79|13
1655875530000|2022-06-22 05:25:30|684.65|676.85|684.6|676.8|684.65|676.85|684.54|676.74|17
1655875540000|2022-06-22 05:25:40|684.59|676.79|684.62|676.82|684.63|676.83|684.59|676.79|5
1655875550000|2022-06-22 05:25:50|684.53|676.73|684.62|676.82|684.62|676.82|684.53|676.73|2
1655875560000|2022-06-22 05:26:00|684.61|676.81|684.15|676.35|684.61|676.81|684.11|676.31|13
1655875570000|2022-06-22 05:26:10|684.24|676.44|684.1|676.3|684.24|676.44|684.01|676.21|6
1655875580000|2022-06-22 05:26:20|684.05|676.25|684.07|676.27|684.12|676.32|684.05|676.25|11
1655875590000|2022-06-22 05:26:30|684.06|676.26|684.06|676.26|684.07|676.27|684.03|676.23|8
1655875600000|2022-06-22 05:26:40|684.05|676.25|684.06|676.26|684.06|676.26|684.05|676.25|2
1655875610000|2022-06-22 05:26:50|684.03|676.23|684.01|676.21|684.03|676.23|683.95|676.15|9
1655875620000|2022-06-22 05:27:00|683.93|676.13|683.82|676.02|683.93|676.13|683.47|675.67|20
1655875630000|2022-06-22 05:27:10|683.86|676.06|683.96|676.16|683.97|676.17|683.76|675.96|13
1655875640000|2022-06-22 05:27:20|683.76|675.96|683.96|676.16|683.97|676.17|683.76|675.96|6
1655875650000|2022-06-22 05:27:30|683.95|676.15|683.79|675.99|684|676.2|683.78|675.98|4
1655875660000|2022-06-22 05:27:40|683.85|676.05|683.95|676.15|683.99|676.19|683.82|676.02|7
1655875670000|2022-06-22 05:27:50|683.83|676.03|683.16|675.36|683.83|676.03|683.16|675.36|20
1655875680000|2022-06-22 05:28:00|683.17|675.37|683.05|675.25|683.19|675.39|683.01|675.21|10
1655875690000|2022-06-22 05:28:10|683.01|675.21|683.26|675.46|683.26|675.46|683.01|675.21|3
1655875700000|2022-06-22 05:28:20|683.27|675.47|682.92|675.12|683.38|675.58|682.92|675.12|22
1655875710000|2022-06-22 05:28:30|682.91|675.11|683.05|675.25|683.07|675.27|682.9|675.1|21
1655875720000|2022-06-22 05:28:40|682.94|675.14|683.44|675.64|683.44|675.64|682.94|675.14|11
1655875730000|2022-06-22 05:28:50|683.32|675.52|683.45|675.65|683.57|675.77|683.3|675.5|13
1655875740000|2022-06-22 05:29:00|683.44|675.64|682.94|675.14|683.86|676.06|682.88|675.08|17
1655875750000|2022-06-22 05:29:10|682.88|675.08|682.88|675.08|682.93|675.13|682.88|675.08|3
1655875760000|2022-06-22 05:29:20|682.9|675.1|682.83|675.03|682.9|675.1|682.82|675.02|12
1655875770000|2022-06-22 05:29:30|682.82|675.02|682.95|675.15|682.95|675.15|682.81|675.01|12
1655875780000|2022-06-22 05:29:40|682.98|675.18|682.88|675.08|682.99|675.19|682.85|675.05|11
1655875790000|2022-06-22 05:29:50|682.91|675.11|682.9|675.1|682.93|675.13|682.88|675.08|8
1655875800000|2022-06-22 05:30:00|682.97|675.17|683.47|675.67|683.49|675.69|682.97|675.17|15
1655875810000|2022-06-22 05:30:10|683.52|675.72|683.4|675.6|683.59|675.79|683.4|675.6|21
1655875820000|2022-06-22 05:30:20|683.44|675.64|683.42|675.62|683.45|675.65|683.39|675.59|9
1655875830000|2022-06-22 05:30:30|683.45|675.65|683.15|675.35|683.57|675.77|683.15|675.35|15
1655875840000|2022-06-22 05:30:40|683.16|675.36|683.15|675.35|683.16|675.36|683.15|675.35|2
1655875850000|2022-06-22 05:30:50|683.14|675.34|683.13|675.33|683.14|675.34|683.11|675.31|6
1655875860000|2022-06-22 05:31:00|683.12|675.32|683.2|675.4|683.2|675.4|683.02|675.22|11
1655875870000|2022-06-22 05:31:10|683.17|675.37|682.99|675.19|683.17|675.37|682.98|675.18|11
1655875880000|2022-06-22 05:31:20|683|675.2|682.95|675.15|683.02|675.22|682.94|675.14|13
1655875890000|2022-06-22 05:31:30|682.96|675.16|682.79|674.99|682.96|675.16|682.79|674.99|5
1655875900000|2022-06-22 05:31:40|682.81|675.01|682.77|674.97|682.81|675.01|682.77|674.97|4
1655875910000|2022-06-22 05:31:50|682.76|674.96|683.22|675.42|683.33|675.53|682.76|674.96|23
1655875920000|2022-06-22 05:32:00|683.04|675.24|682.88|675.08|683.41|675.61|682.88|675.08|19
1655875930000|2022-06-22 05:32:10|682.89|675.09|682.8|675|682.89|675.09|682.78|674.98|11
1655875940000|2022-06-22 05:32:20|682.79|674.99|682.89|675.09|682.93|675.13|682.79|674.99|5
1655875950000|2022-06-22 05:32:30|682.88|675.08|682.74|674.94|682.88|675.08|682.72|674.92|5
1655875960000|2022-06-22 05:32:40|682.75|674.95|683.25|675.45|683.33|675.53|682.74|674.94|18
1655875970000|2022-06-22 05:32:50|683.3|675.5|683.08|675.28|683.3|675.5|683.02|675.22|18
1655875980000|2022-06-22 05:33:00|683.1|675.3|683.27|675.47|683.4|675.6|683.04|675.24|21
1655875990000|2022-06-22 05:33:10|683.23|675.43|683.3|675.5|683.36|675.56|683.23|675.43|22
1655876000000|2022-06-22 05:33:20|683.32|675.52|683.35|675.55|683.38|675.58|683.32|675.52|13
1655876010000|2022-06-22 05:33:30|683.33|675.53|684.47|676.67|684.47|676.67|683.33|675.53|19
1655876020000|2022-06-22 05:33:40|684.46|676.66|684.57|676.77|684.59|676.79|684.46|676.66|26
1655876030000|2022-06-22 05:33:50|684.55|676.75|684.57|676.77|684.84|677.04|684.49|676.69|24
1655876040000|2022-06-22 05:34:00|684.67|676.87|684.74|676.94|684.8|677|684.62|676.82|21
1655876050000|2022-06-22 05:34:10|684.81|677.01|684.58|676.78|684.82|677.02|684.58|676.78|25
1655876060000|2022-06-22 05:34:20|684.6|676.8|684.23|676.43|684.82|677.02|684.06|676.26|30
1655876070000|2022-06-22 05:34:30|684.19|676.39|684.14|676.34|684.23|676.43|684.14|676.34|17
1655876080000|2022-06-22 05:34:40|684.13|676.33|683.46|675.66|684.19|676.39|683.43|675.63|18
1655876090000|2022-06-22 05:34:50|683.47|675.67|683.85|676.05|684.01|676.21|683.47|675.67|19
1655876100000|2022-06-22 05:35:00|683.86|676.06|683.07|675.27|684|676.2|683.07|675.27|25
1655876110000|2022-06-22 05:35:10|683.06|675.26|681.18|673.38|683.06|675.26|681.18|673.38|31
1655876120000|2022-06-22 05:35:20|681.23|673.43|680.69|672.89|681.36|673.56|680.69|672.89|16
1655876130000|2022-06-22 05:35:30|680.68|672.88|680.73|672.93|680.99|673.19|680.6|672.8|19
1655876140000|2022-06-22 05:35:40|680.71|672.91|680.82|673.02|680.88|673.08|680.69|672.89|15
1655876150000|2022-06-22 05:35:50|680.84|673.04|680.88|673.08|680.89|673.09|680.8|673|11
1655876160000|2022-06-22 05:36:00|680.85|673.05|681.41|673.61|681.43|673.63|680.78|672.98|20
1655876170000|2022-06-22 05:36:10|681.4|673.6|681.04|673.24|681.4|673.6|681.04|673.24|19
1655876180000|2022-06-22 05:36:20|681.07|673.27|681.04|673.24|681.07|673.27|681|673.2|10
1655876190000|2022-06-22 05:36:30|681.02|673.22|680.89|673.09|681.09|673.29|680.85|673.05|15
1655876200000|2022-06-22 05:36:40|680.98|673.18|680.86|673.06|681.02|673.22|680.86|673.06|12
1655876210000|2022-06-22 05:36:50|680.85|673.05|680.9|673.1|680.9|673.1|680.75|672.95|14
1655876220000|2022-06-22 05:37:00|680.77|672.97|680.78|672.98|680.94|673.14|680.73|672.93|10
1655876230000|2022-06-22 05:37:10|680.8|673|680.85|673.05|680.94|673.14|680.8|673|8
1655876240000|2022-06-22 05:37:20|680.84|673.04|680.84|673.04|680.89|673.09|680.79|672.99|18
1655876250000|2022-06-22 05:37:30|680.82|673.02|680.77|672.97|680.82|673.02|680.74|672.94|9
1655876260000|2022-06-22 05:37:40|680.76|672.96|680.88|673.08|680.89|673.09|680.76|672.96|5
1655876270000|2022-06-22 05:37:50|680.86|673.06|680.82|673.02|680.86|673.06|680.82|673.02|5
1655876280000|2022-06-22 05:38:00|680.84|673.04|680.81|673.01|680.84|673.04|680.79|672.99|7
1655876290000|2022-06-22 05:38:10|680.92|673.12|680.86|673.06|680.98|673.18|680.86|673.06|8
1655876300000|2022-06-22 05:38:20|680.85|673.05|680.88|673.08|680.88|673.08|680.7|672.9|9
1655876310000|2022-06-22 05:38:30|680.97|673.17|680.95|673.15|680.99|673.19|680.93|673.13|4
1655876320000|2022-06-22 05:38:40|681.02|673.22|680.94|673.14|681.02|673.22|680.94|673.14|7
1655876330000|2022-06-22 05:38:50|680.96|673.16|680.95|673.15|680.97|673.17|680.94|673.14|5
1655876340000|2022-06-22 05:39:00|680.93|673.13|680.3|672.5|680.93|673.13|680.17|672.37|17
1655876350000|2022-06-22 05:39:10|680.27|672.47|680.29|672.49|680.3|672.5|680.26|672.46|7
1655876360000|2022-06-22 05:39:20|680.15|672.35|680.15|672.35|680.23|672.43|680.15|672.35|4
1655876370000|2022-06-22 05:39:30|680.19|672.39|680|672.2|680.25|672.45|679.68|671.88|15
1655876380000|2022-06-22 05:39:40|679.97|672.17|680.08|672.28|680.14|672.34|679.97|672.17|11
1655876390000|2022-06-22 05:39:50|680.11|672.31|680.11|672.31|680.12|672.32|680.08|672.28|7
1655876400000|2022-06-22 05:40:00|680.08|672.28|679.92|672.12|680.11|672.31|679.92|672.12|13
1655876410000|2022-06-22 05:40:10|679.91|672.11|679.86|672.06|680.01|672.21|679.77|671.97|12
1655876420000|2022-06-22 05:40:20|679.84|672.04|679.95|672.15|679.95|672.15|679.77|671.97|13
1655876430000|2022-06-22 05:40:30|679.94|672.14|679.86|672.06|679.94|672.14|679.82|672.02|14
1655876440000|2022-06-22 05:40:40|679.84|672.04|679.79|671.99|679.94|672.14|679.75|671.95|10
1655876450000|2022-06-22 05:40:50|679.78|671.98|679.87|672.07|679.89|672.09|679.78|671.98|13
1655876460000|2022-06-22 05:41:00|679.85|672.05|679.9|672.1|679.9|672.1|679.83|672.03|13
1655876470000|2022-06-22 05:41:10|679.89|672.09|679.75|671.95|679.92|672.12|679.73|671.93|16
1655876480000|2022-06-22 05:41:20|679.77|671.97|679.82|672.02|679.82|672.02|679.73|671.93|21
1655876490000|2022-06-22 05:41:30|679.8|672|679.75|671.95|679.84|672.04|679.62|671.82|18
1655876500000|2022-06-22 05:41:40|679.76|671.96|679.67|671.87|679.81|672.01|679.67|671.87|8
1655876510000|2022-06-22 05:41:50|679.68|671.88|679.77|671.97|679.8|672|679.68|671.88|7
1655876520000|2022-06-22 05:42:00|679.76|671.96|679.76|671.96|679.76|671.96|679.76|671.96|1
1655876530000|2022-06-22 05:42:10|679.73|671.93|679.81|672.01|680|672.2|679.71|671.91|22
1655876540000|2022-06-22 05:42:20|679.78|671.98|679.92|672.12|679.92|672.12|679.6|671.8|15
1655876550000|2022-06-22 05:42:30|679.93|672.13|679.88|672.08|679.93|672.13|679.88|672.08|9
1655876560000|2022-06-22 05:42:40|679.9|672.1|679.88|672.08|679.92|672.12|679.81|672.01|8
1655876570000|2022-06-22 05:42:50|679.87|672.07|679.81|672.01|679.88|672.08|679.81|672.01|12
1655876580000|2022-06-22 05:43:00|679.83|672.03|679.79|671.99|679.85|672.05|679.79|671.99|5
1655876590000|2022-06-22 05:43:10|679.77|671.97|679.73|671.93|679.79|671.99|679.68|671.88|14
1655876600000|2022-06-22 05:43:20|679.71|671.91|679.81|672.01|679.87|672.07|679.71|671.91|16
1655876610000|2022-06-22 05:43:30|679.79|671.99|679.8|672|679.83|672.03|679.79|671.99|7
1655876620000|2022-06-22 05:43:40|679.82|672.02|679.75|671.95|679.88|672.08|679.75|671.95|14
1655876630000|2022-06-22 05:43:50|679.74|671.94|679.43|671.63|679.78|671.98|679.23|671.43|24
1655876640000|2022-06-22 05:44:00|679.45|671.65|679.25|671.45|679.63|671.83|679.25|671.45|21
1655876650000|2022-06-22 05:44:10|679.27|671.47|679.55|671.75|679.67|671.87|679.27|671.47|16
1655876660000|2022-06-22 05:44:20|679.56|671.76|679.43|671.63|679.56|671.76|679.39|671.59|6
1655876670000|2022-06-22 05:44:30|679.45|671.65|679.58|671.78|679.58|671.78|679.45|671.65|10
1655876680000|2022-06-22 05:44:40|679.75|671.95|679.81|672.01|679.92|672.12|679.74|671.94|17
1655876690000|2022-06-22 05:44:50|679.8|672|679.85|672.05|679.91|672.11|679.79|671.99|19
1655876700000|2022-06-22 05:45:00|679.87|672.07|679.89|672.09|680.03|672.23|679.85|672.05|22
1655876710000|2022-06-22 05:45:10|679.88|672.08|679.94|672.14|679.96|672.16|679.82|672.02|27
1655876720000|2022-06-22 05:45:20|679.91|672.11|679.94|672.14|679.98|672.18|679.91|672.11|15
1655876730000|2022-06-22 05:45:30|679.95|672.15|679.95|672.15|679.98|672.18|679.93|672.13|20
1655876740000|2022-06-22 05:45:40|679.96|672.16|679.99|672.19|680.01|672.21|679.95|672.15|24
1655876750000|2022-06-22 05:45:50|679.98|672.18|680.25|672.45|680.31|672.51|679.98|672.18|15
1655876760000|2022-06-22 05:46:00|680.26|672.46|680.81|673.01|680.96|673.16|680.26|672.46|23
1655876770000|2022-06-22 05:46:10|680.82|673.02|680.57|672.77|680.82|673.02|680.55|672.75|16
1655876780000|2022-06-22 05:46:20|680.58|672.78|680.13|672.33|680.58|672.78|680.08|672.28|21
1655876790000|2022-06-22 05:46:30|680.14|672.34|679.94|672.14|680.18|672.38|679.94|672.14|9
1655876800000|2022-06-22 05:46:40|679.92|672.12|679.2|671.4|679.92|672.12|679.15|671.35|24
1655876810000|2022-06-22 05:46:50|679.19|671.39|679.25|671.45|679.33|671.53|679.15|671.35|25
1655876820000|2022-06-22 05:47:00|679.28|671.48|679.51|671.71|679.51|671.71|679.26|671.46|15
1655876830000|2022-06-22 05:47:10|679.53|671.73|679.95|672.15|680.22|672.42|679.53|671.73|26
1655876840000|2022-06-22 05:47:20|679.94|672.14|679.89|672.09|680|672.2|679.88|672.08|16
1655876850000|2022-06-22 05:47:30|679.88|672.08|679.87|672.07|679.97|672.17|679.86|672.06|10
1655876860000|2022-06-22 05:47:40|679.86|672.06|679.89|672.09|679.94|672.14|679.86|672.06|7
1655876870000|2022-06-22 05:47:50|679.88|672.08|679.93|672.13|679.98|672.18|679.88|672.08|12
1655876880000|2022-06-22 05:48:00|679.91|672.11|679.97|672.17|680|672.2|679.8|672|13
1655876890000|2022-06-22 05:48:10|679.94|672.14|679.96|672.16|679.96|672.16|679.94|672.14|8
1655876900000|2022-06-22 05:48:20|679.98|672.18|679.93|672.13|679.98|672.18|679.93|672.13|9
1655876910000|2022-06-22 05:48:30|679.94|672.14|679.94|672.14|679.96|672.16|679.9|672.1|8
1655876920000|2022-06-22 05:48:40|679.93|672.13|679.85|672.05|679.93|672.13|679.81|672.01|8
1655876930000|2022-06-22 05:48:50|679.84|672.04|679.84|672.04|679.91|672.11|679.84|672.04|5
1655876940000|2022-06-22 05:49:00|679.89|672.09|679.99|672.19|679.99|672.19|679.89|672.09|9
1655876950000|2022-06-22 05:49:10|680.02|672.22|679.93|672.13|680.02|672.22|679.93|672.13|10
1655876960000|2022-06-22 05:49:20|679.94|672.14|679.5|671.7|679.99|672.19|679.49|671.69|15
1655876970000|2022-06-22 05:49:30|679.52|671.72|679.76|671.96|679.8|672|679.5|671.7|14
1655876980000|2022-06-22 05:49:40|679.78|671.98|679.84|672.04|680|672.2|679.78|671.98|14
1655876990000|2022-06-22 05:49:50|679.85|672.05|679.92|672.12|679.93|672.13|679.84|672.04|14
1655877000000|2022-06-22 05:50:00|679.87|672.07|679.6|671.8|679.87|672.07|679.22|671.42|14
1655877010000|2022-06-22 05:50:10|679.62|671.82|679.74|671.94|679.76|671.96|679.6|671.8|11
1655877020000|2022-06-22 05:50:20|679.76|671.96|679.84|672.04|679.84|672.04|679.76|671.96|10
1655877030000|2022-06-22 05:50:30|679.81|672.01|679.76|671.96|679.81|672.01|679.75|671.95|9
1655877040000|2022-06-22 05:50:40|679.78|671.98|679.9|672.1|679.9|672.1|679.76|671.96|15
1655877050000|2022-06-22 05:50:50|679.85|672.05|679.88|672.08|679.88|672.08|679.85|672.05|2
1655877060000|2022-06-22 05:51:00|679.87|672.07|679.98|672.18|680.01|672.21|679.86|672.06|7
1655877070000|2022-06-22 05:51:10|679.95|672.15|680.01|672.21|680.01|672.21|679.82|672.02|10
1655877080000|2022-06-22 05:51:20|679.81|672.01|678.13|670.33|680.01|672.21|678.13|670.33|32
1655877090000|2022-06-22 05:51:30|678.07|670.27|677.44|669.64|678.21|670.41|677.44|669.64|28
1655877100000|2022-06-22 05:51:40|677.45|669.65|677.32|669.52|677.45|669.65|677.13|669.33|29
1655877110000|2022-06-22 05:51:50|677.47|669.67|677.34|669.54|677.49|669.69|677.33|669.53|16
1655877120000|2022-06-22 05:52:00|677.28|669.48|677.69|669.89|677.69|669.89|677.25|669.45|25
1655877130000|2022-06-22 05:52:10|677.65|669.85|677.32|669.52|677.68|669.88|677.32|669.52|22
1655877140000|2022-06-22 05:52:20|677.31|669.51|677|669.2|677.33|669.53|677|669.2|21
1655877150000|2022-06-22 05:52:30|677.03|669.23|676.88|669.08|677.03|669.23|676.49|668.69|24
1655877160000|2022-06-22 05:52:40|676.74|668.94|676.96|669.16|676.97|669.17|676.74|668.94|11
1655877170000|2022-06-22 05:52:50|676.92|669.12|677.01|669.21|677.01|669.21|676.9|669.1|10
1655877180000|2022-06-22 05:53:00|677.08|669.28|677.12|669.32|677.12|669.32|676.98|669.18|15
1655877190000|2022-06-22 05:53:10|677.21|669.41|677.03|669.23|677.21|669.41|677.03|669.23|11
1655877200000|2022-06-22 05:53:20|677.05|669.25|677.09|669.29|677.12|669.32|676.92|669.12|13
1655877210000|2022-06-22 05:53:30|677.08|669.28|676.96|669.16|677.11|669.31|676.88|669.08|18
1655877220000|2022-06-22 05:53:40|676.95|669.15|677.14|669.34|677.14|669.34|676.91|669.11|19
1655877230000|2022-06-22 05:53:50|677.12|669.32|676.36|668.56|677.12|669.32|676.32|668.52|8
1655877240000|2022-06-22 05:54:00|676.34|668.54|676.58|668.78|676.58|668.78|676.32|668.52|20
1655877250000|2022-06-22 05:54:10|676.56|668.76|676.74|668.94|676.8|669|676.56|668.76|16
1655877260000|2022-06-22 05:54:20|676.76|668.96|676.74|668.94|676.76|668.96|676.74|668.94|5
1655877270000|2022-06-22 05:54:30|676.83|669.03|676.86|669.06|676.86|669.06|676.83|669.03|2
1655877280000|2022-06-22 05:54:40|676.72|668.92|676.99|669.19|676.99|669.19|676.72|668.92|16
1655877290000|2022-06-22 05:54:50|676.93|669.13|677.01|669.21|677.07|669.27|676.93|669.13|13
1655877300000|2022-06-22 05:55:00|676.92|669.12|676.61|668.81|676.98|669.18|676.61|668.81|9
1655877310000|2022-06-22 05:55:10|676.6|668.8|676.59|668.79|676.78|668.98|676.57|668.77|18
1655877320000|2022-06-22 05:55:20|676.56|668.76|676.92|669.12|676.92|669.12|676.43|668.63|21
1655877330000|2022-06-22 05:55:30|676.91|669.11|676.81|669.01|676.94|669.14|676.78|668.98|16
1655877340000|2022-06-22 05:55:40|676.79|668.99|676.78|668.98|676.8|669|676.78|668.98|6
1655877350000|2022-06-22 05:55:50|676.81|669.01|676.81|669.01|676.81|669.01|676.8|669|3
1655877360000|2022-06-22 05:56:00|676.82|669.02|676.81|669.01|676.83|669.03|676.81|669.01|8
1655877370000|2022-06-22 05:56:10|676.82|669.02|676.51|668.71|676.97|669.17|676.5|668.7|13
1655877380000|2022-06-22 05:56:20|676.52|668.72|676.88|669.08|676.88|669.08|676.52|668.72|11
1655877390000|2022-06-22 05:56:30|676.9|669.1|676.79|668.99|676.92|669.12|676.76|668.96|20
1655877400000|2022-06-22 05:56:40|676.78|668.98|676.76|668.96|676.8|669|676.73|668.93|14
1655877410000|2022-06-22 05:56:50|676.81|669.01|676.8|669|676.81|669.01|676.73|668.93|13
1655877420000|2022-06-22 05:57:00|676.79|668.99|676.92|669.12|676.94|669.14|676.79|668.99|14
1655877430000|2022-06-22 05:57:10|676.97|669.17|676.62|668.82|676.98|669.18|676.53|668.73|25
1655877440000|2022-06-22 05:57:20|676.5|668.7|676.56|668.76|676.56|668.76|676.5|668.7|11
1655877450000|2022-06-22 05:57:30|676.58|668.78|676.62|668.82|676.64|668.84|676.58|668.78|9
1655877460000|2022-06-22 05:57:40|676.63|668.83|676.59|668.79|676.63|668.83|676.58|668.78|3
1655877470000|2022-06-22 05:57:50|676.61|668.81|676.64|668.84|676.64|668.84|676.61|668.81|5
1655877480000|2022-06-22 05:58:00|676.63|668.83|676.87|669.07|676.89|669.09|676.63|668.83|12
1655877490000|2022-06-22 05:58:10|676.92|669.12|676.9|669.1|676.92|669.12|676.89|669.09|11
1655877500000|2022-06-22 05:58:20|676.88|669.08|676.88|669.08|676.89|669.09|676.87|669.07|6
1655877510000|2022-06-22 05:58:30|676.86|669.06|676.89|669.09|676.9|669.1|676.86|669.06|12
1655877520000|2022-06-22 05:58:40|676.88|669.08|676.89|669.09|676.89|669.09|676.87|669.07|4
1655877530000|2022-06-22 05:58:50|676.91|669.11|676.88|669.08|676.91|669.11|676.86|669.06|6
1655877540000|2022-06-22 05:59:00|676.87|669.07|676.88|669.08|676.88|669.08|676.85|669.05|9
1655877550000|2022-06-22 05:59:10|676.87|669.07|676.88|669.08|676.91|669.11|676.87|669.07|9
1655877560000|2022-06-22 05:59:20|676.89|669.09|676.88|669.08|676.91|669.11|676.88|669.08|3
1655877570000|2022-06-22 05:59:30|676.89|669.09|676.78|668.98|676.89|669.09|676.74|668.94|15
1655877580000|2022-06-22 05:59:40|676.75|668.95|676.12|668.32|676.77|668.97|676.06|668.26|24
1655877590000|2022-06-22 05:59:50|676.14|668.34|675.8|668|676.14|668.34|675.75|667.95|15
1655877600000|2022-06-22 06:00:00|675.78|667.98|675.68|667.88|676.03|668.23|675.65|667.85|23
1655877610000|2022-06-22 06:00:10|675.69|667.89|675.99|668.19|675.99|668.19|675.69|667.89|20
1655877620000|2022-06-22 06:00:20|676.02|668.22|676.13|668.33|676.17|668.37|676|668.2|10
1655877630000|2022-06-22 06:00:30|676.14|668.34|676.43|668.63|676.61|668.81|676.1|668.3|21
1655877640000|2022-06-22 06:00:40|676.37|668.57|676.16|668.36|676.37|668.57|676.16|668.36|20
1655877650000|2022-06-22 06:00:50|676.18|668.38|676.2|668.4|676.23|668.43|676.16|668.36|5
1655877660000|2022-06-22 06:01:00|676.12|668.32|675.29|667.49|676.12|668.32|675.26|667.46|18
1655877670000|2022-06-22 06:01:10|675.27|667.47|674.84|667.04|675.29|667.49|674.84|667.04|17
1655877680000|2022-06-22 06:01:20|674.82|667.02|673.89|666.09|674.82|667.02|673.89|666.09|23
1655877690000|2022-06-22 06:01:30|673.86|666.06|673.3|665.5|673.89|666.09|673.3|665.5|20
1655877700000|2022-06-22 06:01:40|673.29|665.49|673.48|665.68|673.51|665.71|673.24|665.44|18
1655877710000|2022-06-22 06:01:50|673.5|665.7|673.63|665.83|673.63|665.83|673.43|665.63|18
1655877720000|2022-06-22 06:02:00|673.64|665.84|673.8|666|673.83|666.03|673.57|665.77|18
1655877730000|2022-06-22 06:02:10|673.82|666.02|673.76|665.96|674|666.2|673.75|665.95|16
1655877740000|2022-06-22 06:02:20|673.77|665.97|674.29|666.49|674.41|666.61|673.75|665.95|23
1655877750000|2022-06-22 06:02:30|674.3|666.5|675.44|667.64|675.45|667.65|674.3|666.5|29
1655877760000|2022-06-22 06:02:40|675.43|667.63|675.57|667.77|675.57|667.77|675.43|667.63|22
1655877770000|2022-06-22 06:02:50|675.59|667.79|675.62|667.82|675.62|667.82|675.57|667.77|7
1655877780000|2022-06-22 06:03:00|675.72|667.92|676.59|668.79|676.61|668.81|675.72|667.92|21
1655877790000|2022-06-22 06:03:10|676.6|668.8|676.94|669.14|676.95|669.15|676.57|668.77|20
1655877800000|2022-06-22 06:03:20|676.95|669.15|676.93|669.13|676.95|669.15|676.87|669.07|14
1655877810000|2022-06-22 06:03:30|676.96|669.16|677.16|669.36|677.21|669.41|676.96|669.16|17
1655877820000|2022-06-22 06:03:40|677.18|669.38|677.32|669.52|677.44|669.64|677.03|669.23|21
1655877830000|2022-06-22 06:03:50|677.33|669.53|677.55|669.75|677.55|669.75|677.32|669.52|14
1655877840000|2022-06-22 06:04:00|677.51|669.71|677.22|669.42|677.51|669.71|677.13|669.33|25
1655877850000|2022-06-22 06:04:10|677.18|669.38|677.24|669.44|677.24|669.44|677.1|669.3|20
1655877860000|2022-06-22 06:04:20|677.26|669.46|677.42|669.62|677.43|669.63|677.26|669.46|16
1655877870000|2022-06-22 06:04:30|677.37|669.57|677.26|669.46|677.42|669.62|677.26|669.46|10
1655877880000|2022-06-22 06:04:40|677.27|669.47|677.67|669.87|677.71|669.91|677.27|669.47|23
1655877890000|2022-06-22 06:04:50|677.65|669.85|677.82|670.02|677.85|670.05|677.65|669.85|18
1655877900000|2022-06-22 06:05:00|677.81|670.01|678.36|670.56|678.36|670.56|677.79|669.99|20
1655877910000|2022-06-22 06:05:10|678.42|670.62|678.45|670.65|678.47|670.67|678.2|670.4|14
1655877920000|2022-06-22 06:05:20|678.41|670.61|678.84|671.04|678.86|671.06|678.41|670.61|19
1655877930000|2022-06-22 06:05:30|678.86|671.06|679.02|671.22|679.27|671.47|678.86|671.06|21
1655877940000|2022-06-22 06:05:40|679.01|671.21|678.9|671.1|679.02|671.22|678.89|671.09|12
1655877950000|2022-06-22 06:05:50|678.89|671.09|679.04|671.24|679.25|671.45|678.89|671.09|17
1655877960000|2022-06-22 06:06:00|679.03|671.23|679.26|671.46|679.26|671.46|679|671.2|16
1655877970000|2022-06-22 06:06:10|679.29|671.49|679.26|671.46|679.5|671.7|679.25|671.45|20
1655877980000|2022-06-22 06:06:20|679.25|671.45|679.29|671.49|679.29|671.49|679.14|671.34|14
1655877990000|2022-06-22 06:06:30|679.28|671.48|679.48|671.68|679.53|671.73|679.23|671.43|15
1655878000000|2022-06-22 06:06:40|679.47|671.67|679.6|671.8|679.6|671.8|679.47|671.67|10
1655878010000|2022-06-22 06:06:50|679.57|671.77|679.6|671.8|679.63|671.83|679.52|671.72|13
1655878020000|2022-06-22 06:07:00|679.61|671.81|679.65|671.85|679.76|671.96|679.61|671.81|14
1655878030000|2022-06-22 06:07:10|679.68|671.88|679.59|671.79|679.69|671.89|679.59|671.79|11
1655878040000|2022-06-22 06:07:20|679.6|671.8|679.54|671.74|679.6|671.8|679.52|671.72|17
1655878050000|2022-06-22 06:07:30|679.59|671.79|678.46|670.66|679.66|671.86|678.45|670.65|17
1655878060000|2022-06-22 06:07:40|678.53|670.73|678.42|670.62|678.53|670.73|678.42|670.62|9
1655878070000|2022-06-22 06:07:50|678.75|670.95|678.08|670.28|679|671.2|678.01|670.21|20
1655878080000|2022-06-22 06:08:00|678.04|670.24|677.87|670.07|678.04|670.24|677.76|669.96|16
1655878090000|2022-06-22 06:08:10|677.89|670.09|678.27|670.47|678.27|670.47|677.89|670.09|20
1655878100000|2022-06-22 06:08:20|678.24|670.44|678.22|670.42|678.24|670.44|678.17|670.37|16
1655878110000|2022-06-22 06:08:30|678.24|670.44|678.45|670.65|678.46|670.66|678.24|670.44|5
1655878120000|2022-06-22 06:08:40|678.43|670.63|678.54|670.74|678.57|670.77|678.43|670.63|4
1655878130000|2022-06-22 06:08:50|678.53|670.73|678.53|670.73|678.53|670.73|678.53|670.73|1
1655878140000|2022-06-22 06:09:00|678.56|670.76|678.53|670.73|678.56|670.76|678.53|670.73|3
1655878150000|2022-06-22 06:09:10|678.48|670.68|678.48|670.68|678.48|670.68|678.48|670.68|1
1655878160000|2022-06-22 06:09:20|678.53|670.73|678.85|671.05|678.86|671.06|678.5|670.7|13
1655878170000|2022-06-22 06:09:30|678.86|671.06|678.85|671.05|678.86|671.06|678.84|671.04|3
1655878180000|2022-06-22 06:09:40|678.72|670.92|678.85|671.05|678.85|671.05|678.72|670.92|3
1655878190000|2022-06-22 06:09:50|678.72|670.92|678.63|670.83|678.82|671.02|678.63|670.83|6
1655878200000|2022-06-22 06:10:00|678.6|670.8|678.56|670.76|678.77|670.97|678.24|670.44|23
1655878210000|2022-06-22 06:10:10|678.57|670.77|678.82|671.02|679.1|671.3|678.57|670.77|18
1655878220000|2022-06-22 06:10:20|678.81|671.01|678.61|670.81|678.96|671.16|678.61|670.81|17
1655878230000|2022-06-22 06:10:30|678.62|670.82|678.84|671.04|678.95|671.15|678.62|670.82|9
1655878240000|2022-06-22 06:10:40|678.85|671.05|678.41|670.61|678.92|671.12|678.41|670.61|17
1655878250000|2022-06-22 06:10:50|678.26|670.46|678.23|670.43|678.3|670.5|678.2|670.4|15
1655878260000|2022-06-22 06:11:00|678.37|670.57|678.42|670.62|678.5|670.7|678.31|670.51|14
1655878270000|2022-06-22 06:11:10|678.44|670.64|678.2|670.4|678.44|670.64|678.2|670.4|10
1655878280000|2022-06-22 06:11:20|678.19|670.39|678.09|670.29|678.38|670.58|678.05|670.25|16
1655878290000|2022-06-22 06:11:30|678.21|670.41|678.32|670.52|678.41|670.61|678.08|670.28|19
1655878300000|2022-06-22 06:11:40|678.35|670.55|678.39|670.59|678.39|670.59|678.34|670.54|13
1655878310000|2022-06-22 06:11:50|678.42|670.62|678.54|670.74|678.54|670.74|678.42|670.62|4
1655878320000|2022-06-22 06:12:00|678.55|670.75|678.62|670.82|678.63|670.83|678.53|670.73|10
1655878330000|2022-06-22 06:12:10|678.89|671.09|679.95|672.15|680.04|672.24|678.88|671.08|29
1655878340000|2022-06-22 06:12:20|679.96|672.16|680.05|672.25|680.57|672.77|679.96|672.16|27
1655878350000|2022-06-22 06:12:30|680.04|672.24|679.99|672.19|680.04|672.24|679.96|672.16|16
1655878360000|2022-06-22 06:12:40|679.93|672.13|679.23|671.43|680.02|672.22|679.23|671.43|12
1655878370000|2022-06-22 06:12:50|679.2|671.4|678.6|670.8|679.2|671.4|678.59|670.79|18
1655878380000|2022-06-22 06:13:00|678.59|670.79|678.37|670.57|678.77|670.97|678.37|670.57|17
1655878390000|2022-06-22 06:13:10|678.38|670.58|677.05|669.25|678.47|670.67|677.05|669.25|29
1655878400000|2022-06-22 06:13:20|677.01|669.21|675.33|667.53|677.01|669.21|675.3|667.5|34
1655878410000|2022-06-22 06:13:30|675.41|667.61|675.57|667.77|675.68|667.88|675.33|667.53|22
1655878420000|2022-06-22 06:13:40|675.56|667.76|675.58|667.78|675.58|667.78|675.51|667.71|21
1655878430000|2022-06-22 06:13:50|675.59|667.79|676.37|668.57|676.43|668.63|675.56|667.76|22
1655878440000|2022-06-22 06:14:00|676.38|668.58|676.11|668.31|676.38|668.58|676.07|668.27|20
1655878450000|2022-06-22 06:14:10|676.09|668.29|675.82|668.02|676.12|668.32|675.72|667.92|16
1655878460000|2022-06-22 06:14:20|675.81|668.01|675.3|667.5|675.88|668.08|675.05|667.25|16
1655878470000|2022-06-22 06:14:30|675.29|667.49|674.51|666.71|675.34|667.54|674.28|666.48|23
1655878480000|2022-06-22 06:14:40|674.5|666.7|674.72|666.92|674.79|666.99|674.47|666.67|21
1655878490000|2022-06-22 06:14:50|674.73|666.93|674.74|666.94|674.75|666.95|674.71|666.91|9
1655878500000|2022-06-22 06:15:00|674.73|666.93|674.87|667.07|675.17|667.37|674.73|666.93|24
1655878510000|2022-06-22 06:15:10|675.01|667.21|674.99|667.19|675.05|667.25|674.91|667.11|13
1655878520000|2022-06-22 06:15:20|675.01|667.21|674.27|666.47|675.13|667.33|674.27|666.47|18
1655878530000|2022-06-22 06:15:30|674.26|666.46|674.18|666.38|674.43|666.63|674.15|666.35|24
1655878540000|2022-06-22 06:15:40|674.19|666.39|672.68|664.88|674.19|666.39|672.68|664.88|34
1655878550000|2022-06-22 06:15:50|672.67|664.87|672.52|664.72|672.77|664.97|672.47|664.67|25
1655878560000|2022-06-22 06:16:00|672.5|664.7|672.27|664.47|672.5|664.7|672.21|664.41|19
1655878570000|2022-06-22 06:16:10|672.16|664.36|673.2|665.4|673.2|665.4|672.16|664.36|32
1655878580000|2022-06-22 06:16:20|673.21|665.41|673.25|665.45|673.29|665.49|672.92|665.12|24
1655878590000|2022-06-22 06:16:30|673.33|665.53|672.99|665.19|673.33|665.53|672.96|665.16|24
1655878600000|2022-06-22 06:16:40|672.98|665.18|672.78|664.98|673.17|665.37|672.78|664.98|13
1655878610000|2022-06-22 06:16:50|672.77|664.97|672.72|664.92|672.97|665.17|672.72|664.92|11
1655878620000|2022-06-22 06:17:00|672.97|665.17|672.38|664.58|672.97|665.17|672.24|664.44|11
1655878630000|2022-06-22 06:17:10|672.41|664.61|672.38|664.58|672.44|664.64|672.26|664.46|10
1655878640000|2022-06-22 06:17:20|672.35|664.55|672.7|664.9|672.7|664.9|672.24|664.44|27
1655878650000|2022-06-22 06:17:30|672.54|664.74|672.07|664.27|672.54|664.74|672.07|664.27|14
1655878660000|2022-06-22 06:17:40|672.09|664.29|671.98|664.18|672.09|664.29|671.93|664.13|17
1655878670000|2022-06-22 06:17:50|671.97|664.17|671.76|663.96|672.09|664.29|671.57|663.77|31
1655878680000|2022-06-22 06:18:00|671.74|663.94|671.33|663.53|671.74|663.94|671.28|663.48|30
1655878690000|2022-06-22 06:18:10|671.32|663.52|670.25|662.45|671.35|663.55|670.24|662.44|29
1655878700000|2022-06-22 06:18:20|670.23|662.43|668.84|661.04|670.27|662.47|668.84|661.04|31
1655878710000|2022-06-22 06:18:30|668.85|661.05|667.61|659.81|668.85|661.05|667.53|659.73|36
1655878720000|2022-06-22 06:18:40|667.65|659.85|666.63|658.83|667.65|659.85|666.32|658.52|32
1655878730000|2022-06-22 06:18:50|666.75|658.95|668.4|660.6|668.4|660.6|666.75|658.95|35
1655878740000|2022-06-22 06:19:00|668.34|660.54|667.03|659.23|668.34|660.54|666.56|658.76|36
1655878750000|2022-06-22 06:19:10|667.04|659.24|666.3|658.5|667.13|659.33|666.3|658.5|16
1655878760000|2022-06-22 06:19:20|666.26|658.46|665.95|658.15|666.32|658.52|665.59|657.79|29
1655878770000|2022-06-22 06:19:30|665.93|658.13|666.23|658.43|666.23|658.43|665.36|657.56|35
1655878780000|2022-06-22 06:19:40|666.27|658.47|667|659.2|667.35|659.55|666.27|658.47|33
1655878790000|2022-06-22 06:19:50|666.86|659.06|666.64|658.84|667.07|659.27|666.41|658.61|28
1655878800000|2022-06-22 06:20:00|666.53|658.73|665.54|657.74|666.53|658.73|665.43|657.63|36
1655878810000|2022-06-22 06:20:10|665.81|658.01|665.57|657.77|665.97|658.17|665.57|657.77|32
1655878820000|2022-06-22 06:20:20|665.44|657.64|665.21|657.41|665.81|658.01|665.11|657.31|36
1655878830000|2022-06-22 06:20:30|665.24|657.44|665.33|657.53|665.33|657.53|665.18|657.38|20
1655878840000|2022-06-22 06:20:40|665.14|657.34|665.2|657.4|665.47|657.67|665.13|657.33|24
1655878850000|2022-06-22 06:20:50|665.18|657.38|665.01|657.21|665.18|657.38|664.93|657.13|20
1655878860000|2022-06-22 06:21:00|665|657.2|665.43|657.63|665.43|657.63|664.87|657.07|27
1655878870000|2022-06-22 06:21:10|665.49|657.69|665.72|657.92|665.72|657.92|665.42|657.62|23
1655878880000|2022-06-22 06:21:20|665.74|657.94|665.94|658.14|665.96|658.16|665.71|657.91|16
1655878890000|2022-06-22 06:21:30|665.92|658.12|665.58|657.78|665.93|658.13|665.57|657.77|15
1655878900000|2022-06-22 06:21:40|665.59|657.79|665.89|658.09|666.37|658.57|665.59|657.79|27
1655878910000|2022-06-22 06:21:50|665.9|658.1|664.66|656.86|665.9|658.1|664.53|656.73|22
1655878920000|2022-06-22 06:22:00|664.62|656.82|665.4|657.6|665.4|657.6|664.6|656.8|19
1655878930000|2022-06-22 06:22:10|665.42|657.62|665.49|657.69|665.51|657.71|665.41|657.61|21
1655878940000|2022-06-22 06:22:20|665.48|657.68|665.28|657.48|665.54|657.74|665.28|657.48|14
1655878950000|2022-06-22 06:22:30|665.26|657.46|664.57|656.77|665.26|657.46|664.57|656.77|28
1655878960000|2022-06-22 06:22:40|664.59|656.79|663.24|655.44|664.59|656.79|663.14|655.34|29
1655878970000|2022-06-22 06:22:50|663.3|655.5|663.25|655.45|663.71|655.91|663.22|655.42|29
1655878980000|2022-06-22 06:23:00|663.23|655.43|664.05|656.25|664.39|656.59|663.23|655.43|27
1655878990000|2022-06-22 06:23:10|664.12|656.32|663.92|656.12|664.15|656.35|663.6|655.8|29
1655879000000|2022-06-22 06:23:20|663.87|656.07|665.42|657.62|665.42|657.62|663.87|656.07|31
1655879010000|2022-06-22 06:23:30|665.46|657.66|665.39|657.59|665.5|657.7|665.31|657.51|31
1655879020000|2022-06-22 06:23:40|665.4|657.6|665.3|657.5|665.72|657.92|665.27|657.47|25
1655879030000|2022-06-22 06:23:50|665.31|657.51|665.47|657.67|665.64|657.84|665.27|657.47|28
1655879040000|2022-06-22 06:24:00|665.55|657.75|665.25|657.45|665.69|657.89|665.25|657.45|24
1655879050000|2022-06-22 06:24:10|665.21|657.41|664.89|657.09|665.21|657.41|664.68|656.88|25
1655879060000|2022-06-22 06:24:20|664.88|657.08|665.31|657.51|665.33|657.53|664.61|656.81|20
1655879070000|2022-06-22 06:24:30|665.32|657.52|666.67|658.87|666.75|658.95|665.3|657.5|29
1655879080000|2022-06-22 06:24:40|666.68|658.88|666.63|658.83|666.91|659.11|666.63|658.83|16
1655879090000|2022-06-22 06:24:50|666.65|658.85|666.06|658.26|666.76|658.96|665.88|658.08|25
1655879100000|2022-06-22 06:25:00|666.05|658.25|666.44|658.64|666.44|658.64|666.04|658.24|24
1655879110000|2022-06-22 06:25:10|666.42|658.62|666.6|658.8|666.87|659.07|666.4|658.6|31
1655879120000|2022-06-22 06:25:20|666.58|658.78|666.02|658.22|666.78|658.98|666.01|658.21|24
1655879130000|2022-06-22 06:25:30|666.15|658.35|666.73|658.93|666.83|659.03|666.05|658.25|27
1655879140000|2022-06-22 06:25:40|666.7|658.9|666.86|659.06|666.96|659.16|666.7|658.9|21
1655879150000|2022-06-22 06:25:50|666.87|659.07|667.08|659.28|667.08|659.28|666.76|658.96|22
1655879160000|2022-06-22 06:26:00|667.12|659.32|667.48|659.68|667.78|659.98|667.12|659.32|29
1655879170000|2022-06-22 06:26:10|667.33|659.53|666.52|658.72|667.37|659.57|666.49|658.69|32
1655879180000|2022-06-22 06:26:20|666.4|658.6|666.11|658.31|666.44|658.64|665.98|658.18|29
1655879190000|2022-06-22 06:26:30|666.13|658.33|665.33|657.53|666.13|658.33|665.33|657.53|20
1655879200000|2022-06-22 06:26:40|665.32|657.52|665.08|657.28|665.32|657.52|665.01|657.21|17
1655879210000|2022-06-22 06:26:50|664.91|657.11|664.68|656.88|664.92|657.12|664.63|656.83|18
1655879220000|2022-06-22 06:27:00|664.7|656.9|664.61|656.81|664.77|656.97|664.58|656.78|22
1655879230000|2022-06-22 06:27:10|664.64|656.84|665.07|657.27|665.11|657.31|664.35|656.55|26
1655879240000|2022-06-22 06:27:20|665.01|657.21|664.52|656.72|665.01|657.21|664.51|656.71|20
1655879250000|2022-06-22 06:27:30|664.53|656.73|664.61|656.81|664.61|656.81|664.43|656.63|18
1655879260000|2022-06-22 06:27:40|664.65|656.85|665.32|657.52|665.37|657.57|664.57|656.77|26
1655879270000|2022-06-22 06:27:50|665.29|657.49|665|657.2|665.63|657.83|664.98|657.18|18
1655879280000|2022-06-22 06:28:00|664.95|657.15|665.04|657.24|665.04|657.24|664.84|657.04|25
1655879290000|2022-06-22 06:28:10|665.03|657.23|665.47|657.67|665.48|657.68|664.9|657.1|24
1655879300000|2022-06-22 06:28:20|665.51|657.71|665.27|657.47|665.61|657.81|665.24|657.44|24
1655879310000|2022-06-22 06:28:30|665.5|657.7|665.2|657.4|665.5|657.7|664.95|657.15|17
1655879320000|2022-06-22 06:28:40|665.24|657.44|664.42|656.62|665.24|657.44|664.23|656.43|30
1655879330000|2022-06-22 06:28:50|664.41|656.61|664.3|656.5|664.88|657.08|664.3|656.5|25
1655879340000|2022-06-22 06:29:00|664.11|656.31|664.21|656.41|664.26|656.46|664.06|656.26|25
1655879350000|2022-06-22 06:29:10|664.22|656.42|663.31|655.51|664.22|656.42|663.31|655.51|23
1655879360000|2022-06-22 06:29:20|663.37|655.57|665.04|657.24|665.04|657.24|663.37|655.57|28
1655879370000|2022-06-22 06:29:30|665.01|657.21|664.28|656.48|665.01|657.21|664.28|656.48|29
1655879380000|2022-06-22 06:29:40|664.27|656.47|663.45|655.65|664.27|656.47|663.45|655.65|30
1655879390000|2022-06-22 06:29:50|663.41|655.61|663.15|655.35|663.41|655.61|663.1|655.3|28
1655879400000|2022-06-22 06:30:00|663.13|655.33|662.63|654.83|663.13|655.33|662.46|654.66|33
1655879410000|2022-06-22 06:30:10|662.66|654.86|663.44|655.64|663.46|655.66|662.62|654.82|31
1655879420000|2022-06-22 06:30:20|663.53|655.73|663.35|655.55|663.53|655.73|663.13|655.33|27
1655879430000|2022-06-22 06:30:30|663.34|655.54|663.67|655.87|663.67|655.87|663.32|655.52|26
1655879440000|2022-06-22 06:30:40|663.73|655.93|663.53|655.73|663.88|656.08|663.47|655.67|29
1655879450000|2022-06-22 06:30:50|663.52|655.72|663.9|656.1|664.1|656.3|663.51|655.71|32
1655879460000|2022-06-22 06:31:00|663.89|656.09|663.18|655.38|663.89|656.09|663.11|655.31|27
1655879470000|2022-06-22 06:31:10|663.21|655.41|663.41|655.61|663.6|655.8|663.21|655.41|31
1655879480000|2022-06-22 06:31:20|663.38|655.58|663.4|655.6|663.75|655.95|663.28|655.48|30
1655879490000|2022-06-22 06:31:30|663.39|655.59|662.93|655.13|663.51|655.71|662.93|655.13|24
1655879500000|2022-06-22 06:31:40|662.94|655.14|662.04|654.24|663.12|655.32|661.99|654.19|20
1655879510000|2022-06-22 06:31:50|662.15|654.35|661.97|654.17|662.32|654.52|661.97|654.17|24
1655879520000|2022-06-22 06:32:00|661.95|654.15|661.35|653.55|662.01|654.21|661.31|653.51|20
1655879530000|2022-06-22 06:32:10|661.39|653.59|660.25|652.45|661.47|653.67|660.22|652.42|30
1655879540000|2022-06-22 06:32:20|660.2|652.4|661.39|653.59|661.45|653.65|660.18|652.38|32
1655879550000|2022-06-22 06:32:30|661.7|653.9|663.03|655.23|663.17|655.37|661.7|653.9|32
1655879560000|2022-06-22 06:32:40|663.06|655.26|662.91|655.11|663.08|655.28|662.88|655.08|27
1655879570000|2022-06-22 06:32:50|662.92|655.12|663.37|655.57|663.55|655.75|662.92|655.12|29
1655879580000|2022-06-22 06:33:00|663.2|655.4|662.2|654.4|663.2|655.4|662.2|654.4|28
1655879590000|2022-06-22 06:33:10|662.19|654.39|662.93|655.13|662.93|655.13|661.76|653.96|29
1655879600000|2022-06-22 06:33:20|662.98|655.18|662.22|654.42|662.98|655.18|662.08|654.28|29
1655879610000|2022-06-22 06:33:30|662.23|654.43|662.59|654.79|662.68|654.88|662.22|654.42|21
1655879620000|2022-06-22 06:33:40|662.72|654.92|662.39|654.59|662.83|655.03|662.33|654.53|16
1655879630000|2022-06-22 06:33:50|662.38|654.58|662.47|654.67|662.58|654.78|662.38|654.58|27
1655879640000|2022-06-22 06:34:00|662.49|654.69|662.52|654.72|662.6|654.8|662.42|654.62|22
1655879650000|2022-06-22 06:34:10|662.49|654.69|661.91|654.11|662.72|654.92|661.91|654.11|30
1655879660000|2022-06-22 06:34:20|662.05|654.25|661.63|653.83|662.19|654.39|661.54|653.74|27
1655879670000|2022-06-22 06:34:30|661.65|653.85|662.34|654.54|662.47|654.67|661.65|653.85|29
1655879680000|2022-06-22 06:34:40|662.31|654.51|662.33|654.53|662.45|654.65|662.23|654.43|23
1655879690000|2022-06-22 06:34:50|662.35|654.55|662.38|654.58|662.46|654.66|662.23|654.43|23
1655879700000|2022-06-22 06:35:00|662.35|654.55|662.34|654.54|662.48|654.68|662.02|654.22|26
1655879710000|2022-06-22 06:35:10|662.33|654.53|662.9|655.1|663.08|655.28|662.33|654.53|24
1655879720000|2022-06-22 06:35:20|662.89|655.09|662.99|655.19|663|655.2|662.87|655.07|17
1655879730000|2022-06-22 06:35:30|662.96|655.16|663.77|655.97|663.86|656.06|662.96|655.16|29
1655879740000|2022-06-22 06:35:40|663.65|655.85|663.64|655.84|663.66|655.86|663.47|655.67|22
1655879750000|2022-06-22 06:35:50|663.66|655.86|663.77|655.97|663.79|655.99|663.64|655.84|18
1655879760000|2022-06-22 06:36:00|663.69|655.89|663.7|655.9|663.79|655.99|663.58|655.78|27
1655879770000|2022-06-22 06:36:10|663.76|655.96|663.6|655.8|663.76|655.96|663.58|655.78|19
1655879780000|2022-06-22 06:36:20|663.61|655.81|663.85|656.05|663.85|656.05|663.61|655.81|22
1655879790000|2022-06-22 06:36:30|663.83|656.03|663.75|655.95|663.84|656.04|663.74|655.94|16
1655879800000|2022-06-22 06:36:40|663.73|655.93|664.38|656.58|664.66|656.86|663.72|655.92|27
1655879810000|2022-06-22 06:36:50|664.48|656.68|664.4|656.6|664.61|656.81|664.25|656.45|35
1655879820000|2022-06-22 06:37:00|664.43|656.63|664.47|656.67|665.57|657.77|664.36|656.56|31
1655879830000|2022-06-22 06:37:10|664.41|656.61|664.46|656.66|664.66|656.86|664.3|656.5|25
1655879840000|2022-06-22 06:37:20|664.47|656.67|664.5|656.7|664.51|656.71|664.47|656.67|19
1655879850000|2022-06-22 06:37:30|664.56|656.76|665.05|657.25|665.07|657.27|664.54|656.74|17
1655879860000|2022-06-22 06:37:40|665.08|657.28|665.12|657.32|665.39|657.59|665.05|657.25|25
1655879870000|2022-06-22 06:37:50|665.17|657.37|665.36|657.56|665.5|657.7|665.17|657.37|30
1655879880000|2022-06-22 06:38:00|665.4|657.6|667.16|659.36|667.16|659.36|665.38|657.58|29
1655879890000|2022-06-22 06:38:10|667.25|659.45|667.15|659.35|667.38|659.58|667.04|659.24|25
1655879900000|2022-06-22 06:38:20|667.17|659.37|666.56|658.76|667.38|659.58|666.48|658.68|29
1655879910000|2022-06-22 06:38:30|666.6|658.8|666.56|658.76|666.65|658.85|666.51|658.71|21
1655879920000|2022-06-22 06:38:40|666.52|658.72|666.56|658.76|666.63|658.83|666.44|658.64|19
1655879930000|2022-06-22 06:38:50|666.53|658.73|666.52|658.72|666.53|658.73|666.48|658.68|9
1655879940000|2022-06-22 06:39:00|666.5|658.7|666.58|658.78|666.6|658.8|666.45|658.65|15
1655879950000|2022-06-22 06:39:10|666.56|658.76|666.11|658.31|666.59|658.79|666.11|658.31|27
1655879960000|2022-06-22 06:39:20|666.16|658.36|665.21|657.41|666.16|658.36|665.18|657.38|25
1655879970000|2022-06-22 06:39:30|665.2|657.4|665.19|657.39|665.27|657.47|665.19|657.39|12
1655879980000|2022-06-22 06:39:40|665.24|657.44|665.22|657.42|665.38|657.58|665.19|657.39|18
1655879990000|2022-06-22 06:39:50|665.21|657.41|665.02|657.22|665.21|657.41|664.88|657.08|21
1655880000000|2022-06-22 06:40:00|665.01|657.21|665.22|657.42|665.3|657.5|664.74|656.94|25
1655880010000|2022-06-22 06:40:10|665.24|657.44|665.43|657.63|665.68|657.88|665.24|657.44|25
1655880020000|2022-06-22 06:40:20|665.42|657.62|665.18|657.38|665.52|657.72|665.14|657.34|23
1655880030000|2022-06-22 06:40:30|665.22|657.42|665.27|657.47|665.3|657.5|665.07|657.27|21
1655880040000|2022-06-22 06:40:40|665.28|657.48|665.29|657.49|665.38|657.58|665.28|657.48|14
1655880050000|2022-06-22 06:40:50|665.33|657.53|665.11|657.31|665.33|657.53|665.04|657.24|22
1655880060000|2022-06-22 06:41:00|665.1|657.3|665.31|657.51|665.36|657.56|665.1|657.3|8
1655880070000|2022-06-22 06:41:10|665.33|657.53|665.6|657.8|665.6|657.8|665.32|657.52|23
1655880080000|2022-06-22 06:41:20|665.59|657.79|665.81|658.01|665.85|658.05|665.58|657.78|24
1655880090000|2022-06-22 06:41:30|665.82|658.02|665.82|658.02|665.86|658.06|665.8|658|16
1655880100000|2022-06-22 06:41:40|665.86|658.06|665.92|658.12|665.94|658.14|665.77|657.97|16
1655880110000|2022-06-22 06:41:50|665.91|658.11|665.93|658.13|665.94|658.14|665.46|657.66|31
1655880120000|2022-06-22 06:42:00|665.9|658.1|665.97|658.17|666.06|658.26|665.9|658.1|25
1655880130000|2022-06-22 06:42:10|665.88|658.08|665.92|658.12|665.92|658.12|665.73|657.93|17
1655880140000|2022-06-22 06:42:20|665.89|658.09|665.85|658.05|665.96|658.16|665.85|658.05|11
1655880150000|2022-06-22 06:42:30|665.87|658.07|666.02|658.22|666.17|658.37|665.87|658.07|25
1655880160000|2022-06-22 06:42:40|666|658.2|665.91|658.11|666.02|658.22|665.91|658.11|16
1655880170000|2022-06-22 06:42:50|665.89|658.09|665.87|658.07|665.95|658.15|665.85|658.05|14
1655880180000|2022-06-22 06:43:00|665.89|658.09|666.04|658.24|666.43|658.63|665.89|658.09|22
1655880190000|2022-06-22 06:43:10|666.02|658.22|665.94|658.14|666.17|658.37|665.91|658.11|19
1655880200000|2022-06-22 06:43:20|665.81|658.01|665.92|658.12|666.05|658.25|665.81|658.01|16
1655880210000|2022-06-22 06:43:30|665.91|658.11|665.88|658.08|666.06|658.26|665.81|658.01|17
1655880220000|2022-06-22 06:43:40|665.91|658.11|666.03|658.23|666.06|658.26|665.83|658.03|15
1655880230000|2022-06-22 06:43:50|665.83|658.03|665.16|657.36|666.06|658.26|665.11|657.31|16
1655880240000|2022-06-22 06:44:00|665.18|657.38|665.15|657.35|665.22|657.42|665.04|657.24|20
1655880250000|2022-06-22 06:44:10|665.16|657.36|665.23|657.43|665.27|657.47|665.16|657.36|11
1655880260000|2022-06-22 06:44:20|665.21|657.41|665.18|657.38|665.21|657.41|665.02|657.22|14
1655880270000|2022-06-22 06:44:30|665.07|657.27|665|657.2|665.18|657.38|664.95|657.15|19
1655880280000|2022-06-22 06:44:40|664.97|657.17|664.88|657.08|665.05|657.25|664.37|656.57|20
1655880290000|2022-06-22 06:44:50|664.92|657.12|664.76|656.96|665.04|657.24|664.66|656.86|15
1655880300000|2022-06-22 06:45:00|664.74|656.94|665.07|657.27|665.07|657.27|664.25|656.45|32
1655880310000|2022-06-22 06:45:10|665.04|657.24|664.96|657.16|665.07|657.27|664.96|657.16|12
1655880320000|2022-06-22 06:45:20|664.98|657.18|665.22|657.42|665.29|657.49|664.98|657.18|19
1655880330000|2022-06-22 06:45:30|665.27|657.47|665.55|657.75|665.59|657.79|665.24|657.44|22
1655880340000|2022-06-22 06:45:40|665.63|657.83|665.47|657.67|665.63|657.83|665.47|657.67|13
1655880350000|2022-06-22 06:45:50|665.49|657.69|666.32|658.52|666.33|658.53|665.49|657.69|29
1655880360000|2022-06-22 06:46:00|666.33|658.53|666.66|658.86|666.68|658.88|666.32|658.52|18
1655880370000|2022-06-22 06:46:10|666.67|658.87|667.85|660.05|667.85|660.05|666.65|658.85|23
1655880380000|2022-06-22 06:46:20|667.92|660.12|667.66|659.86|667.94|660.14|667.61|659.81|21
1655880390000|2022-06-22 06:46:30|667.64|659.84|668.2|660.4|668.23|660.43|667.64|659.84|19
1655880400000|2022-06-22 06:46:40|668.21|660.41|668.74|660.94|668.74|660.94|668.13|660.33|22
1655880410000|2022-06-22 06:46:50|668.73|660.93|669.5|661.7|669.67|661.87|668.73|660.93|28
1655880420000|2022-06-22 06:47:00|669.58|661.78|669.5|661.7|669.8|662|669.45|661.65|30
1655880430000|2022-06-22 06:47:10|669.52|661.72|669.14|661.34|669.54|661.74|668.94|661.14|28
1655880440000|2022-06-22 06:47:20|669.28|661.48|669.37|661.57|669.46|661.66|669.08|661.28|29
1655880450000|2022-06-22 06:47:30|669.41|661.61|670.3|662.5|670.37|662.57|669.39|661.59|24
1655880460000|2022-06-22 06:47:40|670.28|662.48|670.61|662.81|670.61|662.81|670.2|662.4|23
1655880470000|2022-06-22 06:47:50|670.62|662.82|670.64|662.84|670.73|662.93|670.57|662.77|15
1655880480000|2022-06-22 06:48:00|670.58|662.78|671.26|663.46|671.48|663.68|670.58|662.78|32
1655880490000|2022-06-22 06:48:10|671.41|663.61|670.68|662.88|671.41|663.61|670.68|662.88|29
1655880500000|2022-06-22 06:48:20|670.66|662.86|670.21|662.41|670.66|662.86|670.2|662.4|15
1655880510000|2022-06-22 06:48:30|670.2|662.4|670.22|662.42|670.25|662.45|670.15|662.35|13
1655880520000|2022-06-22 06:48:40|670.24|662.44|670.15|662.35|670.36|662.56|670.15|662.35|22
1655880530000|2022-06-22 06:48:50|670.17|662.37|670.18|662.38|670.18|662.38|670.07|662.27|11
1655880540000|2022-06-22 06:49:00|670.19|662.39|670.17|662.37|670.22|662.42|670.06|662.26|11
1655880550000|2022-06-22 06:49:10|670.05|662.25|670.05|662.25|670.05|662.25|670.05|662.25|1
1655880560000|2022-06-22 06:49:20|670.03|662.23|670.37|662.57|670.49|662.69|670.03|662.23|21
1655880570000|2022-06-22 06:49:30|670.35|662.55|670.5|662.7|670.61|662.81|670.3|662.5|16
1655880580000|2022-06-22 06:49:40|670.52|662.72|670.25|662.45|670.59|662.79|670.25|662.45|20
1655880590000|2022-06-22 06:49:50|670.27|662.47|670.51|662.71|670.51|662.71|670.26|662.46|9
1655880600000|2022-06-22 06:50:00|670.52|662.72|670.4|662.6|670.53|662.73|670.35|662.55|13
1655880610000|2022-06-22 06:50:10|670.37|662.57|669.69|661.89|670.4|662.6|669.59|661.79|32
1655880620000|2022-06-22 06:50:20|669.67|661.87|669.38|661.58|669.67|661.87|669.38|661.58|17
1655880630000|2022-06-22 06:50:30|669.47|661.67|669.66|661.86|669.8|662|669.33|661.53|19
1655880640000|2022-06-22 06:50:40|669.65|661.85|669.58|661.78|669.7|661.9|669.55|661.75|6
1655880650000|2022-06-22 06:50:50|669.59|661.79|669.6|661.8|669.6|661.8|669.58|661.78|8
1655880660000|2022-06-22 06:51:00|669.58|661.78|669.46|661.66|669.6|661.8|669.27|661.47|23
1655880670000|2022-06-22 06:51:10|669.35|661.55|670.57|662.77|670.57|662.77|669.34|661.54|26
1655880680000|2022-06-22 06:51:20|670.44|662.64|670.94|663.14|671.06|663.26|670.32|662.52|29
1655880690000|2022-06-22 06:51:30|670.89|663.09|671.67|663.87|671.68|663.88|670.87|663.07|22
1655880700000|2022-06-22 06:51:40|671.68|663.88|672.73|664.93|672.84|665.04|671.68|663.88|21
1655880710000|2022-06-22 06:51:50|672.71|664.91|672.2|664.4|672.73|664.93|672.2|664.4|21
1655880720000|2022-06-22 06:52:00|672.19|664.39|671.84|664.04|672.19|664.39|671.64|663.84|23
1655880730000|2022-06-22 06:52:10|671.86|664.06|671.82|664.02|671.88|664.08|671.81|664.01|8
1655880740000|2022-06-22 06:52:20|671.85|664.05|671.78|663.98|671.88|664.08|671.77|663.97|17
1655880750000|2022-06-22 06:52:30|671.77|663.97|671.71|663.91|671.77|663.97|671.65|663.85|16
1655880760000|2022-06-22 06:52:40|671.7|663.9|671.22|663.42|671.7|663.9|671.22|663.42|18
1655880770000|2022-06-22 06:52:50|671.21|663.41|671.17|663.37|671.21|663.41|670.95|663.15|27
1655880780000|2022-06-22 06:53:00|671.08|663.28|671.17|663.37|671.17|663.37|671.06|663.26|13
1655880790000|2022-06-22 06:53:10|671.19|663.39|670.92|663.12|671.19|663.39|670.92|663.12|19
1655880800000|2022-06-22 06:53:20|670.9|663.1|670.69|662.89|670.95|663.15|670.43|662.63|18
1655880810000|2022-06-22 06:53:30|670.71|662.91|670.64|662.84|670.74|662.94|670.64|662.84|12
1655880820000|2022-06-22 06:53:40|670.67|662.87|670.38|662.58|671|663.2|670.38|662.58|14
1655880830000|2022-06-22 06:53:50|670.37|662.57|670.26|662.46|670.48|662.68|670.26|662.46|10
1655880840000|2022-06-22 06:54:00|670.24|662.44|670.54|662.74|670.59|662.79|670.17|662.37|21
1655880850000|2022-06-22 06:54:10|670.55|662.75|670.34|662.54|670.64|662.84|670.25|662.45|18
1655880860000|2022-06-22 06:54:20|670.4|662.6|670.18|662.38|670.42|662.62|670.18|662.38|19
1655880870000|2022-06-22 06:54:30|670.21|662.41|670.23|662.43|670.23|662.43|670.12|662.32|25
1655880880000|2022-06-22 06:54:40|670.26|662.46|670.38|662.58|670.42|662.62|670.26|662.46|15
1655880890000|2022-06-22 06:54:50|670.39|662.59|670.14|662.34|670.41|662.61|670.13|662.33|19
1655880900000|2022-06-22 06:55:00|670.15|662.35|670.01|662.21|670.2|662.4|670|662.2|12
1655880910000|2022-06-22 06:55:10|669.98|662.18|669.89|662.09|670.11|662.31|669.85|662.05|17
1655880920000|2022-06-22 06:55:20|669.9|662.1|669.85|662.05|669.97|662.17|669.85|662.05|27
1655880930000|2022-06-22 06:55:30|669.87|662.07|669.88|662.08|669.93|662.13|669.86|662.06|25
1655880940000|2022-06-22 06:55:40|669.9|662.1|669.95|662.15|669.99|662.19|669.9|662.1|20
1655880950000|2022-06-22 06:55:50|669.93|662.13|669.9|662.1|669.93|662.13|669.88|662.08|9
1655880960000|2022-06-22 06:56:00|669.88|662.08|669.99|662.19|670.04|662.24|669.86|662.06|14
1655880970000|2022-06-22 06:56:10|669.98|662.18|669.81|662.01|669.98|662.18|669.76|661.96|16
1655880980000|2022-06-22 06:56:20|669.8|662|669.14|661.34|670.01|662.21|669.07|661.27|22
1655880990000|2022-06-22 06:56:30|669.21|661.41|669.01|661.21|669.22|661.42|668.99|661.19|13
1655881000000|2022-06-22 06:56:40|669.02|661.22|669.72|661.92|669.72|661.92|669.01|661.21|21
1655881010000|2022-06-22 06:56:50|669.73|661.93|669.91|662.11|669.92|662.12|669.66|661.86|26
1655881020000|2022-06-22 06:57:00|669.81|662.01|669.82|662.02|669.83|662.03|669.76|661.96|12
1655881030000|2022-06-22 06:57:10|669.8|662|669.75|661.95|669.85|662.05|669.73|661.93|12
1655881040000|2022-06-22 06:57:20|669.83|662.03|669.3|661.5|669.83|662.03|669.25|661.45|19
1655881050000|2022-06-22 06:57:30|669.32|661.52|669.02|661.22|669.33|661.53|668.95|661.15|15
1655881060000|2022-06-22 06:57:40|669|661.2|668.82|661.02|669.03|661.23|668.8|661|21
1655881070000|2022-06-22 06:57:50|668.8|661|668.17|660.37|669.03|661.23|668.17|660.37|24
1655881080000|2022-06-22 06:58:00|668.14|660.34|668.04|660.24|668.14|660.34|668.02|660.22|15
1655881090000|2022-06-22 06:58:10|668|660.2|667.97|660.17|668.1|660.3|667.91|660.11|14
1655881100000|2022-06-22 06:58:20|667.96|660.16|667.99|660.19|668.13|660.33|667.96|660.16|15
1655881110000|2022-06-22 06:58:30|668|660.2|668.24|660.44|668.26|660.46|668|660.2|14
1655881120000|2022-06-22 06:58:40|668.23|660.43|668.21|660.41|668.5|660.7|668.03|660.23|23
1655881130000|2022-06-22 06:58:50|668.28|660.48|668.72|660.92|668.82|661.02|668.23|660.43|25
1655881140000|2022-06-22 06:59:00|668.74|660.94|668.64|660.84|668.91|661.11|668.56|660.76|16
1655881150000|2022-06-22 06:59:10|668.69|660.89|669.29|661.49|669.73|661.93|668.69|660.89|31
1655881160000|2022-06-22 06:59:20|669.43|661.63|669.49|661.69|669.5|661.7|669.43|661.63|12
1655881170000|2022-06-22 06:59:30|669.5|661.7|669.27|661.47|669.57|661.77|669.18|661.38|17
1655881180000|2022-06-22 06:59:40|669.26|661.46|669.02|661.22|669.26|661.46|669.02|661.22|9
1655881190000|2022-06-22 06:59:50|669.01|661.21|668.74|660.94|669.01|661.21|668.6|660.8|12
1655881200000|2022-06-22 07:00:00|668.75|660.95|668.61|660.81|668.76|660.96|668.6|660.8|17
1655881210000|2022-06-22 07:00:10|668.6|660.8|668.73|660.93|668.88|661.08|668.59|660.79|19
1655881220000|2022-06-22 07:00:20|668.72|660.92|668.67|660.87|668.75|660.95|668.66|660.86|16
1655881230000|2022-06-22 07:00:30|668.64|660.84|668.9|661.1|668.93|661.13|668.64|660.84|12
1655881240000|2022-06-22 07:00:40|668.89|661.09|668.86|661.06|669.01|661.21|668.86|661.06|8
1655881250000|2022-06-22 07:00:50|668.85|661.05|668.88|661.08|668.88|661.08|668.5|660.7|18
1655881260000|2022-06-22 07:01:00|668.94|661.14|668.94|661.14|668.96|661.16|668.9|661.1|9
1655881270000|2022-06-22 07:01:10|668.92|661.12|668.59|660.79|669.02|661.22|668.59|660.79|9
1655881280000|2022-06-22 07:01:20|668.6|660.8|668.24|660.44|668.65|660.85|668.22|660.42|18
1655881290000|2022-06-22 07:01:30|668.23|660.43|668.02|660.22|668.23|660.43|667.99|660.19|13
1655881300000|2022-06-22 07:01:40|668.01|660.21|667.29|659.49|668.04|660.24|667.29|659.49|11
1655881310000|2022-06-22 07:01:50|667.28|659.48|667.33|659.53|667.35|659.55|667.21|659.41|18
1655881320000|2022-06-22 07:02:00|667.32|659.52|667.09|659.29|667.32|659.52|667.06|659.26|24
1655881330000|2022-06-22 07:02:10|667.08|659.28|666.94|659.14|667.08|659.28|666.94|659.14|14
1655881340000|2022-06-22 07:02:20|666.92|659.12|666.31|658.51|666.92|659.12|666.29|658.49|17
1655881350000|2022-06-22 07:02:30|666.3|658.5|666.36|658.56|666.39|658.59|666.29|658.49|18
1655881360000|2022-06-22 07:02:40|666.34|658.54|665.32|657.52|666.35|658.55|665.17|657.37|21
1655881370000|2022-06-22 07:02:50|665.25|657.45|665.23|657.43|665.36|657.56|665.21|657.41|24
1655881380000|2022-06-22 07:03:00|665.24|657.44|665.43|657.63|665.95|658.15|665.24|657.44|32
1655881390000|2022-06-22 07:03:10|665.45|657.65|665.8|658|665.8|658|665.45|657.65|6
1655881400000|2022-06-22 07:03:20|665.81|658.01|665.84|658.04|665.91|658.11|665.79|657.99|19
1655881410000|2022-06-22 07:03:30|665.83|658.03|665.52|657.72|665.85|658.05|665.52|657.72|9
1655881420000|2022-06-22 07:03:40|665.51|657.71|665.76|657.96|665.77|657.97|665.51|657.71|16
1655881430000|2022-06-22 07:03:50|665.77|657.97|665.73|657.93|665.77|657.97|665.73|657.93|8
1655881440000|2022-06-22 07:04:00|665.86|658.06|665.96|658.16|665.96|658.16|665.85|658.05|14
1655881450000|2022-06-22 07:04:10|665.98|658.18|666.69|658.89|666.69|658.89|665.93|658.13|20
1655881460000|2022-06-22 07:04:20|666.68|658.88|667.55|659.75|667.55|659.75|666.64|658.84|26
1655881470000|2022-06-22 07:04:30|667.56|659.76|668.26|660.46|668.31|660.51|667.56|659.76|25
1655881480000|2022-06-22 07:04:40|668.27|660.47|667.87|660.07|668.32|660.52|667.87|660.07|29
1655881490000|2022-06-22 07:04:50|667.86|660.06|667.79|659.99|668.03|660.23|667.66|659.86|24
1655881500000|2022-06-22 07:05:00|667.8|660|667.38|659.58|667.97|660.17|667.17|659.37|19
1655881510000|2022-06-22 07:05:10|667.58|659.78|667.56|659.76|667.59|659.79|667.37|659.57|18
1655881520000|2022-06-22 07:05:20|667.57|659.77|667.66|659.86|667.99|660.19|667.56|659.76|18
1655881530000|2022-06-22 07:05:30|667.7|659.9|667.67|659.87|667.94|660.14|667.62|659.82|17
1655881540000|2022-06-22 07:05:40|667.66|659.86|667.13|659.33|667.66|659.86|667.09|659.29|15
1655881550000|2022-06-22 07:05:50|666.95|659.15|666.3|658.5|666.95|659.15|666.22|658.42|28
1655881560000|2022-06-22 07:06:00|666.29|658.49|666.08|658.28|666.33|658.53|666.08|658.28|20
1655881570000|2022-06-22 07:06:10|666.07|658.27|665.91|658.11|666.12|658.32|665.87|658.07|16
1655881580000|2022-06-22 07:06:20|665.98|658.18|665.95|658.15|666.04|658.24|665.83|658.03|14
1655881590000|2022-06-22 07:06:30|665.93|658.13|665.83|658.03|666.01|658.21|665.83|658.03|13
1655881600000|2022-06-22 07:06:40|665.88|658.08|665.16|657.36|666.05|658.25|665.1|657.3|19
1655881610000|2022-06-22 07:06:50|665.19|657.39|665.07|657.27|665.57|657.77|665.07|657.27|23
1655881620000|2022-06-22 07:07:00|665.02|657.22|664.86|657.06|665.06|657.26|664.8|657|24
1655881630000|2022-06-22 07:07:10|664.84|657.04|664.83|657.03|664.97|657.17|664.83|657.03|16
1655881640000|2022-06-22 07:07:20|664.85|657.05|664.78|656.98|664.97|657.17|664.72|656.92|22
1655881650000|2022-06-22 07:07:30|664.76|656.96|664.76|656.96|664.85|657.05|664.71|656.91|19
1655881660000|2022-06-22 07:07:40|664.69|656.89|664.92|657.12|664.93|657.13|664.69|656.89|17
1655881670000|2022-06-22 07:07:50|664.38|656.58|664.48|656.68|664.58|656.78|664.26|656.46|26
1655881680000|2022-06-22 07:08:00|664.46|656.66|664.42|656.62|664.92|657.12|664.12|656.32|26
1655881690000|2022-06-22 07:08:10|664.4|656.6|664.71|656.91|665.01|657.21|664.4|656.6|27
1655881700000|2022-06-22 07:08:20|664.68|656.88|664.86|657.06|664.98|657.18|664.68|656.88|23
1655881710000|2022-06-22 07:08:30|664.87|657.07|664.81|657.01|664.91|657.11|664.78|656.98|16
1655881720000|2022-06-22 07:08:40|664.79|656.99|664.64|656.84|664.86|657.06|664.55|656.75|15
1655881730000|2022-06-22 07:08:50|664.86|657.06|664.71|656.91|664.87|657.07|664.71|656.91|26
1655881740000|2022-06-22 07:09:00|664.74|656.94|664.72|656.92|664.74|656.94|664.58|656.78|19
1655881750000|2022-06-22 07:09:10|664.69|656.89|664.29|656.49|664.72|656.92|664.24|656.44|9
1655881760000|2022-06-22 07:09:20|664.28|656.48|663.99|656.19|664.28|656.48|663.94|656.14|22
1655881770000|2022-06-22 07:09:30|663.97|656.17|663.78|655.98|663.98|656.18|663.76|655.96|16
1655881780000|2022-06-22 07:09:40|663.76|655.96|662.26|654.46|663.84|656.04|662.2|654.4|31
1655881790000|2022-06-22 07:09:50|662.31|654.51|661.29|653.49|662.31|654.51|661.2|653.4|26
1655881800000|2022-06-22 07:10:00|661.28|653.48|662.92|655.12|662.97|655.17|661.28|653.48|30
1655881810000|2022-06-22 07:10:10|662.98|655.18|663.83|656.03|663.87|656.07|662.93|655.13|21
1655881820000|2022-06-22 07:10:20|663.86|656.06|664.32|656.52|664.6|656.8|663.84|656.04|31
1655881830000|2022-06-22 07:10:30|664.3|656.5|663.51|655.71|664.3|656.5|663.3|655.5|32
1655881840000|2022-06-22 07:10:40|663.5|655.7|663.51|655.71|663.56|655.76|663.23|655.43|26
1655881850000|2022-06-22 07:10:50|663.63|655.83|664.42|656.62|664.55|656.75|663.46|655.66|29
1655881860000|2022-06-22 07:11:00|664.44|656.64|666.14|658.34|666.26|658.46|664.36|656.56|26
1655881870000|2022-06-22 07:11:10|666.05|658.25|666.31|658.51|666.31|658.51|666.04|658.24|26
1655881880000|2022-06-22 07:11:20|666.25|658.45|668.58|660.78|668.67|660.87|666.24|658.44|34
1655881890000|2022-06-22 07:11:30|668.78|660.98|669.09|661.29|669.38|661.58|668.21|660.41|35
1655881900000|2022-06-22 07:11:40|669.15|661.35|669.05|661.25|669.21|661.41|669.03|661.23|21
1655881910000|2022-06-22 07:11:50|669.06|661.26|668.99|661.19|669.21|661.41|668.92|661.12|29
1655881920000|2022-06-22 07:12:00|669|661.2|667.9|660.1|669.09|661.29|667.88|660.08|33
1655881930000|2022-06-22 07:12:10|667.91|660.11|668.07|660.27|668.37|660.57|667.78|659.98|30
1655881940000|2022-06-22 07:12:20|668.06|660.26|667.93|660.13|668.17|660.37|667.91|660.11|22
1655881950000|2022-06-22 07:12:30|667.91|660.11|667.93|660.13|668.1|660.3|667.87|660.07|24
1655881960000|2022-06-22 07:12:40|668|660.2|668.72|660.92|668.74|660.94|668|660.2|27
1655881970000|2022-06-22 07:12:50|668.74|660.94|669.57|661.77|669.6|661.8|668.7|660.9|28
1655881980000|2022-06-22 07:13:00|669.56|661.76|670.35|662.55|670.47|662.67|669.56|661.76|27
1655881990000|2022-06-22 07:13:10|670.39|662.59|670.42|662.62|670.48|662.68|670.39|662.59|21
1655882000000|2022-06-22 07:13:20|670.64|662.84|670.53|662.73|670.73|662.93|670.22|662.42|28
1655882010000|2022-06-22 07:13:30|670.54|662.74|670.72|662.92|670.82|663.02|670.26|662.46|30
1655882020000|2022-06-22 07:13:40|670.75|662.95|670.25|662.45|670.75|662.95|670.18|662.38|17
1655882030000|2022-06-22 07:13:50|670.21|662.41|670.23|662.43|670.31|662.51|670.13|662.33|15
1655882040000|2022-06-22 07:14:00|670.21|662.41|669.95|662.15|670.21|662.41|669.83|662.03|27
1655882050000|2022-06-22 07:14:10|669.93|662.13|670.4|662.6|670.4|662.6|669.93|662.13|22
1655882060000|2022-06-22 07:14:20|670.33|662.53|670.16|662.36|670.47|662.67|670.14|662.34|23
1655882070000|2022-06-22 07:14:30|670.26|662.46|670.26|662.46|670.38|662.58|670.17|662.37|22
1655882080000|2022-06-22 07:14:40|670.27|662.47|670.57|662.77|670.58|662.78|670.19|662.39|25
1655882090000|2022-06-22 07:14:50|670.6|662.8|670.68|662.88|670.84|663.04|670.59|662.79|16
1655882100000|2022-06-22 07:15:00|670.73|662.93|670.7|662.9|670.85|663.05|670.68|662.88|15
1655882110000|2022-06-22 07:15:10|670.75|662.95|671.22|663.42|671.29|663.49|670.73|662.93|17
1655882120000|2022-06-22 07:15:20|671.24|663.44|671.31|663.51|671.44|663.64|671.19|663.39|22
1655882130000|2022-06-22 07:15:30|671.19|663.39|671.43|663.63|671.46|663.66|671.16|663.36|10
1655882140000|2022-06-22 07:15:40|671.4|663.6|671.47|663.67|671.52|663.72|671.32|663.52|9
1655882150000|2022-06-22 07:15:50|671.86|664.06|673.14|665.34|673.15|665.35|671.79|663.99|32
1655882160000|2022-06-22 07:16:00|673.15|665.35|674.03|666.23|674.08|666.28|673.14|665.34|26
1655882170000|2022-06-22 07:16:10|674.05|666.25|674|666.2|674.14|666.34|673.89|666.09|33
1655882180000|2022-06-22 07:16:20|673.42|665.62|673.9|666.1|673.93|666.13|673.12|665.32|32
1655882190000|2022-06-22 07:16:30|673.93|666.13|673.4|665.6|674.07|666.27|673.38|665.58|29
1655882200000|2022-06-22 07:16:40|673.58|665.78|672.79|664.99|673.58|665.78|672.78|664.98|31
1655882210000|2022-06-22 07:16:50|672.78|664.98|672.39|664.59|672.82|665.02|672.39|664.59|20
1655882220000|2022-06-22 07:17:00|672.33|664.53|672.11|664.31|672.33|664.53|672.07|664.27|20
1655882230000|2022-06-22 07:17:10|672.1|664.3|671.59|663.79|672.1|664.3|671.28|663.48|15
1655882240000|2022-06-22 07:17:20|671.57|663.77|671.63|663.83|671.63|663.83|671.49|663.69|13
1655882250000|2022-06-22 07:17:30|671.66|663.86|671.17|663.37|671.66|663.86|671.13|663.33|16
1655882260000|2022-06-22 07:17:40|671.15|663.35|671|663.2|671.19|663.39|670.98|663.18|27
1655882270000|2022-06-22 07:17:50|670.98|663.18|670.75|662.95|670.98|663.18|670.72|662.92|24
1655882280000|2022-06-22 07:18:00|670.76|662.96|670.83|663.03|670.91|663.11|670.72|662.92|14
1655882290000|2022-06-22 07:18:10|670.64|662.84|670.31|662.51|670.7|662.9|670.31|662.51|21
1655882300000|2022-06-22 07:18:20|670.32|662.52|670.16|662.36|670.35|662.55|670.16|662.36|19
1655882310000|2022-06-22 07:18:30|670.15|662.35|670.28|662.48|670.45|662.65|670.03|662.23|25
1655882320000|2022-06-22 07:18:40|670.29|662.49|670.61|662.81|670.63|662.83|670.27|662.47|14
1655882330000|2022-06-22 07:18:50|670.63|662.83|670.95|663.15|670.98|663.18|670.63|662.83|19
1655882340000|2022-06-22 07:19:00|670.93|663.13|670.81|663.01|670.93|663.13|670.81|663.01|11
1655882350000|2022-06-22 07:19:10|670.82|663.02|670.82|663.02|670.86|663.06|670.73|662.93|14
1655882360000|2022-06-22 07:19:20|670.84|663.04|670.82|663.02|670.84|663.04|670.79|662.99|6
1655882370000|2022-06-22 07:19:30|670.8|663|670|662.2|670.83|663.03|669.97|662.17|19
1655882380000|2022-06-22 07:19:40|669.99|662.19|669.15|661.35|669.99|662.19|669.15|661.35|22
1655882390000|2022-06-22 07:19:50|669.14|661.34|669.1|661.3|669.33|661.53|668.99|661.19|27
1655882400000|2022-06-22 07:20:00|669.05|661.25|668.81|661.01|669.05|661.25|668.77|660.97|27
1655882410000|2022-06-22 07:20:10|668.83|661.03|668.47|660.67|668.92|661.12|668.43|660.63|19
1655882420000|2022-06-22 07:20:20|668.48|660.68|668.22|660.42|668.66|660.86|668.2|660.4|18
1655882430000|2022-06-22 07:20:30|668.19|660.39|667.95|660.15|668.25|660.45|667.92|660.12|31
1655882440000|2022-06-22 07:20:40|667.96|660.16|667.85|660.05|668.04|660.24|667.85|660.05|23
1655882450000|2022-06-22 07:20:50|667.84|660.04|667.65|659.85|667.92|660.12|667.65|659.85|15
1655882460000|2022-06-22 07:21:00|667.84|660.04|667.81|660.01|667.99|660.19|667.64|659.84|25
1655882470000|2022-06-22 07:21:10|667.77|659.97|667.55|659.75|667.77|659.97|667.42|659.62|20
1655882480000|2022-06-22 07:21:20|667.56|659.76|667.22|659.42|667.86|660.06|667.21|659.41|19
1655882490000|2022-06-22 07:21:30|667.21|659.41|666.95|659.15|667.31|659.51|666.95|659.15|28
1655882500000|2022-06-22 07:21:40|666.98|659.18|666.95|659.15|667.03|659.23|666.94|659.14|24
1655882510000|2022-06-22 07:21:50|666.94|659.14|666.93|659.13|666.94|659.14|666.9|659.1|10
1655882520000|2022-06-22 07:22:00|666.91|659.11|666.92|659.12|666.94|659.14|666.86|659.06|12
1655882530000|2022-06-22 07:22:10|666.9|659.1|667.17|659.37|667.23|659.43|666.9|659.1|10
1655882540000|2022-06-22 07:22:20|667.15|659.35|668.36|660.56|668.67|660.87|667.15|659.35|34
1655882550000|2022-06-22 07:22:30|668.33|660.53|668.03|660.23|668.38|660.58|668.03|660.23|22
1655882560000|2022-06-22 07:22:40|667.99|660.19|668.41|660.61|668.59|660.79|667.95|660.15|29
1655882570000|2022-06-22 07:22:50|668.22|660.42|668.42|660.62|668.57|660.77|668.22|660.42|26
1655882580000|2022-06-22 07:23:00|668.39|660.59|669.05|661.25|669.08|661.28|668.31|660.51|30
1655882590000|2022-06-22 07:23:10|669.01|661.21|668.84|661.04|669.01|661.21|668.84|661.04|17
1655882600000|2022-06-22 07:23:20|668.85|661.05|668.99|661.19|668.99|661.19|668.81|661.01|21
1655882610000|2022-06-22 07:23:30|669.13|661.33|669.25|661.45|669.3|661.5|669.13|661.33|19
1655882620000|2022-06-22 07:23:40|669.26|661.46|669.21|661.41|669.3|661.5|669.03|661.23|17
1655882630000|2022-06-22 07:23:50|669.31|661.51|669.5|661.7|669.51|661.71|669.21|661.41|21
1655882640000|2022-06-22 07:24:00|669.49|661.69|669.71|661.91|669.8|662|669.48|661.68|24
1655882650000|2022-06-22 07:24:10|669.69|661.89|669.69|661.89|669.73|661.93|669.54|661.74|21
1655882660000|2022-06-22 07:24:20|669.7|661.9|669.68|661.88|669.74|661.94|669.66|661.86|19
1655882670000|2022-06-22 07:24:30|669.67|661.87|669.93|662.13|669.93|662.13|669.67|661.87|19
1655882680000|2022-06-22 07:24:40|669.9|662.1|670.16|662.36|670.38|662.58|669.89|662.09|20
1655882690000|2022-06-22 07:24:50|670.15|662.35|670.16|662.36|670.16|662.36|669.98|662.18|19
1655882700000|2022-06-22 07:25:00|670.13|662.33|670.43|662.63|670.55|662.75|670.12|662.32|23
1655882710000|2022-06-22 07:25:10|670.42|662.62|671.21|663.41|671.38|663.58|670.42|662.62|30
1655882720000|2022-06-22 07:25:20|671.25|663.45|671.1|663.3|671.36|663.56|670.95|663.15|20
1655882730000|2022-06-22 07:25:30|671.08|663.28|670.96|663.16|671.08|663.28|670.95|663.15|16
1655882740000|2022-06-22 07:25:40|670.98|663.18|671.19|663.39|671.42|663.62|670.98|663.18|27
1655882750000|2022-06-22 07:25:50|671.28|663.48|671.57|663.77|671.57|663.77|671.16|663.36|29
1655882760000|2022-06-22 07:26:00|671.58|663.78|671.36|663.56|671.61|663.81|671.19|663.39|30
1655882770000|2022-06-22 07:26:10|671.6|663.8|671.27|663.47|671.64|663.84|671.18|663.38|21
1655882780000|2022-06-22 07:26:20|671.3|663.5|671.31|663.51|671.56|663.76|670.93|663.13|26
1655882790000|2022-06-22 07:26:30|671.33|663.53|671.71|663.91|671.76|663.96|671.3|663.5|30
1655882800000|2022-06-22 07:26:40|671.68|663.88|671.38|663.58|671.9|664.1|671.38|663.58|12
1655882810000|2022-06-22 07:26:50|671.35|663.55|671.28|663.48|671.41|663.61|671.24|663.44|10
1655882820000|2022-06-22 07:27:00|671.3|663.5|671.64|663.84|671.67|663.87|671.3|663.5|18
1655882830000|2022-06-22 07:27:10|671.62|663.82|671.32|663.52|671.64|663.84|671.2|663.4|18
1655882840000|2022-06-22 07:27:20|671.28|663.48|671.26|663.46|671.33|663.53|671.22|663.42|16
1655882850000|2022-06-22 07:27:30|671.28|663.48|671.36|663.56|671.36|663.56|671.25|663.45|10
1655882860000|2022-06-22 07:27:40|671.33|663.53|671.26|663.46|671.36|663.56|671.26|663.46|14
1655882870000|2022-06-22 07:27:50|671.23|663.43|671.56|663.76|671.62|663.82|671.23|663.43|15
1655882880000|2022-06-22 07:28:00|671.65|663.85|673.01|665.21|673.01|665.21|671.6|663.8|24
1655882890000|2022-06-22 07:28:10|673.04|665.24|673.29|665.49|673.57|665.77|673.04|665.24|22
1655882900000|2022-06-22 07:28:20|673.26|665.46|672.95|665.15|673.26|665.46|672.95|665.15|10
1655882910000|2022-06-22 07:28:30|672.94|665.14|672.88|665.08|673.01|665.21|672.88|665.08|12
1655882920000|2022-06-22 07:28:40|673.01|665.21|672.97|665.17|673.01|665.21|672.94|665.14|9
1655882930000|2022-06-22 07:28:50|672.96|665.16|672.27|664.47|672.98|665.18|672.19|664.39|21
1655882940000|2022-06-22 07:29:00|672.14|664.34|672.14|664.34|672.25|664.45|672.06|664.26|14
1655882950000|2022-06-22 07:29:10|672.03|664.23|672.14|664.34|672.15|664.35|672.03|664.23|5
1655882960000|2022-06-22 07:29:20|672.15|664.35|672.48|664.68|672.59|664.79|672.15|664.35|12
1655882970000|2022-06-22 07:29:30|672.49|664.69|672.65|664.85|672.65|664.85|672.46|664.66|16
1655882980000|2022-06-22 07:29:40|672.64|664.84|672.23|664.43|672.64|664.84|672.21|664.41|22
1655882990000|2022-06-22 07:29:50|672.22|664.42|672.26|664.46|672.63|664.83|672.22|664.42|29
1655883000000|2022-06-22 07:30:00|672.29|664.49|671.97|664.17|672.32|664.52|671.93|664.13|24
1655883010000|2022-06-22 07:30:10|671.99|664.19|671.85|664.05|672|664.2|671.83|664.03|10
1655883020000|2022-06-22 07:30:20|671.87|664.07|672.08|664.28|672.08|664.28|671.81|664.01|8
1655883030000|2022-06-22 07:30:30|672.05|664.25|672.17|664.37|672.33|664.53|671.96|664.16|20
1655883040000|2022-06-22 07:30:40|672.18|664.38|672.15|664.35|672.36|664.56|672.09|664.29|13
1655883050000|2022-06-22 07:30:50|672.44|664.64|672.11|664.31|672.44|664.64|672.1|664.3|19
1655883060000|2022-06-22 07:31:00|672.12|664.32|672.03|664.23|672.12|664.32|671.86|664.06|17
1655883070000|2022-06-22 07:31:10|672.04|664.24|672.82|665.02|672.83|665.03|671.96|664.16|23
1655883080000|2022-06-22 07:31:20|672.83|665.03|672.86|665.06|672.9|665.1|672.77|664.97|17
1655883090000|2022-06-22 07:31:30|672.83|665.03|673.11|665.31|673.11|665.31|672.74|664.94|22
1655883100000|2022-06-22 07:31:40|673.12|665.32|673.23|665.43|673.48|665.68|673.12|665.32|14
1655883110000|2022-06-22 07:31:50|673.26|665.46|673.37|665.57|673.37|665.57|673.26|665.46|14
1655883120000|2022-06-22 07:32:00|673.43|665.63|673.83|666.03|673.93|666.13|673.43|665.63|9
1655883130000|2022-06-22 07:32:10|673.91|666.11|673.83|666.03|673.91|666.11|673.82|666.02|6
1655883140000|2022-06-22 07:32:20|673.84|666.04|673.97|666.17|673.97|666.17|673.6|665.8|11
1655883150000|2022-06-22 07:32:30|673.95|666.15|674|666.2|674.33|666.53|673.86|666.06|26
1655883160000|2022-06-22 07:32:40|673.99|666.19|673.98|666.18|674.09|666.29|673.79|665.99|24
1655883170000|2022-06-22 07:32:50|673.97|666.17|672.91|665.11|673.97|666.17|672.91|665.11|25
1655883180000|2022-06-22 07:33:00|673.06|665.26|672.05|664.25|673.06|665.26|672.05|664.25|26
1655883190000|2022-06-22 07:33:10|672.1|664.3|670.9|663.1|672.15|664.35|670.9|663.1|24
1655883200000|2022-06-22 07:33:20|670.84|663.04|671.04|663.24|671.04|663.24|670.84|663.04|13
1655883210000|2022-06-22 07:33:30|671.06|663.26|671.14|663.34|671.22|663.42|671.05|663.25|20
1655883220000|2022-06-22 07:33:40|671.15|663.35|671.32|663.52|671.78|663.98|671.15|663.35|26
1655883230000|2022-06-22 07:33:50|671.3|663.5|671.34|663.54|671.44|663.64|671.3|663.5|20
1655883240000|2022-06-22 07:34:00|671.35|663.55|671.74|663.94|671.8|664|671.34|663.54|21
1655883250000|2022-06-22 07:34:10|671.73|663.93|671.72|663.92|671.78|663.98|671.69|663.89|23
1655883260000|2022-06-22 07:34:20|671.78|663.98|671.35|663.55|672.01|664.21|671.35|663.55|19
1655883270000|2022-06-22 07:34:30|671.39|663.59|671.63|663.83|671.66|663.86|671.38|663.58|12
1655883280000|2022-06-22 07:34:40|671.68|663.88|671.5|663.7|671.7|663.9|671.5|663.7|9
1655883290000|2022-06-22 07:34:50|671.38|663.58|671.37|663.57|671.65|663.85|671.35|663.55|15
1655883300000|2022-06-22 07:35:00|671.38|663.58|671.23|663.43|671.38|663.58|671.23|663.43|10
1655883310000|2022-06-22 07:35:10|671.28|663.48|671.12|663.32|671.28|663.48|671.12|663.32|10
1655883320000|2022-06-22 07:35:20|671.18|663.38|671.25|663.45|671.36|663.56|671.04|663.24|9
1655883330000|2022-06-22 07:35:30|671.27|663.47|670.83|663.03|671.46|663.66|670.82|663.02|32
1655883340000|2022-06-22 07:35:40|670.82|663.02|671.46|663.66|671.46|663.66|670.8|663|15
1655883350000|2022-06-22 07:35:50|671.55|663.75|671.44|663.64|671.98|664.18|671.37|663.57|18
1655883360000|2022-06-22 07:36:00|671.46|663.66|671.37|663.57|671.46|663.66|671.06|663.26|24
1655883370000|2022-06-22 07:36:10|671.42|663.62|672.53|664.73|672.53|664.73|671.35|663.55|22
1655883380000|2022-06-22 07:36:20|672.5|664.7|672.34|664.54|672.5|664.7|672.3|664.5|17
1655883390000|2022-06-22 07:36:30|672.32|664.52|672.54|664.74|672.56|664.76|672.31|664.51|11
1655883400000|2022-06-22 07:36:40|672.56|664.76|672.65|664.85|672.74|664.94|672.56|664.76|13
1655883410000|2022-06-22 07:36:50|672.67|664.87|672.84|665.04|672.88|665.08|672.67|664.87|26
1655883420000|2022-06-22 07:37:00|672.81|665.01|672.74|664.94|672.83|665.03|672.7|664.9|16
1655883430000|2022-06-22 07:37:10|672.76|664.96|672.94|665.14|672.94|665.14|672.76|664.96|11
1655883440000|2022-06-22 07:37:20|672.91|665.11|673.73|665.93|673.73|665.93|672.88|665.08|23
1655883450000|2022-06-22 07:37:30|673.72|665.92|673.77|665.97|673.86|666.06|673.68|665.88|29
1655883460000|2022-06-22 07:37:40|673.8|666|673.46|665.66|673.83|666.03|673.28|665.48|23
1655883470000|2022-06-22 07:37:50|673.49|665.69|673.82|666.02|673.82|666.02|673.46|665.66|22
1655883480000|2022-06-22 07:38:00|673.8|666|673.24|665.44|673.8|666|673.13|665.33|18
1655883490000|2022-06-22 07:38:10|673.21|665.41|673.17|665.37|673.25|665.45|673.11|665.31|17
1655883500000|2022-06-22 07:38:20|673.2|665.4|673.01|665.21|673.29|665.49|673.01|665.21|9
1655883510000|2022-06-22 07:38:30|673.13|665.33|673.04|665.24|673.14|665.34|672.93|665.13|21
1655883520000|2022-06-22 07:38:40|673.05|665.25|672.98|665.18|673.05|665.25|672.96|665.16|10
1655883530000|2022-06-22 07:38:50|672.96|665.16|672.88|665.08|673.01|665.21|672.79|664.99|23
1655883540000|2022-06-22 07:39:00|672.87|665.07|672.29|664.49|672.87|665.07|672.25|664.45|16
1655883550000|2022-06-22 07:39:10|672.19|664.39|672.04|664.24|672.36|664.56|671.97|664.17|26
1655883560000|2022-06-22 07:39:20|672.06|664.26|671.99|664.19|672.14|664.34|671.99|664.19|14
1655883570000|2022-06-22 07:39:30|671.98|664.18|672.04|664.24|672.09|664.29|671.98|664.18|10
1655883580000|2022-06-22 07:39:40|672.09|664.29|672.09|664.29|672.09|664.29|671.99|664.19|18
1655883590000|2022-06-22 07:39:50|672.11|664.31|672.11|664.31|672.11|664.31|672.11|664.31|1
1655883600000|2022-06-22 07:40:00|672.09|664.29|672|664.2|672.13|664.33|671.92|664.12|19
1655883610000|2022-06-22 07:40:10|671.99|664.19|671.97|664.17|671.99|664.19|671.96|664.16|7
1655883620000|2022-06-22 07:40:20|671.96|664.16|671.77|663.97|672|664.2|671.74|663.94|12
1655883630000|2022-06-22 07:40:30|671.76|663.96|671.76|663.96|671.77|663.97|671.76|663.96|3
1655883640000|2022-06-22 07:40:40|671.79|663.99|672.03|664.23|672.03|664.23|671.78|663.98|6
1655883650000|2022-06-22 07:40:50|671.95|664.15|672.15|664.35|672.17|664.37|671.86|664.06|12
1655883660000|2022-06-22 07:41:00|672.21|664.41|672.33|664.53|672.39|664.59|672.2|664.4|16
1655883670000|2022-06-22 07:41:10|672.48|664.68|672.25|664.45|672.56|664.76|672.25|664.45|15
1655883680000|2022-06-22 07:41:20|672.36|664.56|671.67|663.87|672.36|664.56|671.65|663.85|15
1655883690000|2022-06-22 07:41:30|671.69|663.89|671.46|663.66|671.86|664.06|671.24|663.44|21
1655883700000|2022-06-22 07:41:40|671.45|663.65|671.7|663.9|671.7|663.9|671.38|663.58|18
1655883710000|2022-06-22 07:41:50|671.63|663.83|671.89|664.09|671.93|664.13|671.6|663.8|14
1655883720000|2022-06-22 07:42:00|671.86|664.06|671.81|664.01|671.89|664.09|671.74|663.94|17
1655883730000|2022-06-22 07:42:10|671.79|663.99|672.38|664.58|672.38|664.58|671.72|663.92|21
1655883740000|2022-06-22 07:42:20|672.55|664.75|672.12|664.32|672.57|664.77|672.12|664.32|18
1655883750000|2022-06-22 07:42:30|672.05|664.25|671.17|663.37|672.05|664.25|671.11|663.31|26
1655883760000|2022-06-22 07:42:40|671.16|663.36|671.11|663.31|671.26|663.46|671.1|663.3|21
1655883770000|2022-06-22 07:42:50|671.09|663.29|670.99|663.19|671.14|663.34|670.99|663.19|16
1655883780000|2022-06-22 07:43:00|671.01|663.21|670.27|662.47|671.03|663.23|670.22|662.42|29
1655883790000|2022-06-22 07:43:10|670.23|662.43|669.32|661.52|670.23|662.43|669.3|661.5|24
1655883800000|2022-06-22 07:43:20|669.34|661.54|669.66|661.86|669.95|662.15|669.3|661.5|26
1655883810000|2022-06-22 07:43:30|669.45|661.65|669.84|662.04|669.84|662.04|669.45|661.65|12
1655883820000|2022-06-22 07:43:40|669.87|662.07|669.67|661.87|669.9|662.1|669.64|661.84|14
1655883830000|2022-06-22 07:43:50|669.94|662.14|669.91|662.11|669.94|662.14|669.88|662.08|4
1655883840000|2022-06-22 07:44:00|669.9|662.1|669.94|662.14|669.94|662.14|669.8|662|5
1655883850000|2022-06-22 07:44:10|669.95|662.15|670.03|662.23|670.14|662.34|669.95|662.15|19
1655883860000|2022-06-22 07:44:20|670.04|662.24|670.34|662.54|670.78|662.98|669.99|662.19|21
1655883870000|2022-06-22 07:44:30|670.31|662.51|670.28|662.48|670.35|662.55|670.26|662.46|18
1655883880000|2022-06-22 07:44:40|670.23|662.43|670.3|662.5|670.76|662.96|670.23|662.43|26
1655883890000|2022-06-22 07:44:50|670.31|662.51|670.32|662.52|670.39|662.59|670.28|662.48|12
1655883900000|2022-06-22 07:45:00|670.42|662.62|670.65|662.85|670.72|662.92|670.27|662.47|23
1655883910000|2022-06-22 07:45:10|670.69|662.89|670.5|662.7|670.81|663.01|670.5|662.7|22
1655883920000|2022-06-22 07:45:20|670.48|662.68|670.2|662.4|670.57|662.77|670.2|662.4|14
1655883930000|2022-06-22 07:45:30|670.31|662.51|670.01|662.21|670.31|662.51|669.8|662|24
1655883940000|2022-06-22 07:45:40|669.95|662.15|669.2|661.4|670.03|662.23|669.15|661.35|19
1655883950000|2022-06-22 07:45:50|669.21|661.41|668.29|660.49|669.21|661.41|668.27|660.47|22
1655883960000|2022-06-22 07:46:00|668.36|660.56|668.12|660.32|668.36|660.56|667.98|660.18|24
1655883970000|2022-06-22 07:46:10|668.2|660.4|667.51|659.71|668.22|660.42|667.47|659.67|19
1655883980000|2022-06-22 07:46:20|667.48|659.68|667.19|659.39|667.58|659.78|667.19|659.39|28
1655883990000|2022-06-22 07:46:30|667.13|659.33|667.1|659.3|667.2|659.4|667.06|659.26|17
1655884000000|2022-06-22 07:46:40|667.06|659.26|666.85|659.05|667.06|659.26|666.82|659.02|13
1655884010000|2022-06-22 07:46:50|666.87|659.07|666.83|659.03|666.87|659.07|666.83|659.03|6
1655884020000|2022-06-22 07:47:00|666.84|659.04|666.63|658.83|666.84|659.04|666.42|658.62|19
1655884030000|2022-06-22 07:47:10|666.64|658.84|666.72|658.92|666.72|658.92|666.52|658.72|23
1655884040000|2022-06-22 07:47:20|666.73|658.93|666.84|659.04|666.97|659.17|666.73|658.93|20
1655884050000|2022-06-22 07:47:30|666.8|659|666.78|658.98|667.01|659.21|666.67|658.87|19
1655884060000|2022-06-22 07:47:40|666.76|658.96|666.55|658.75|666.76|658.96|666.5|658.7|17
1655884070000|2022-06-22 07:47:50|666.6|658.8|666.66|658.86|666.73|658.93|666.59|658.79|15
1655884080000|2022-06-22 07:48:00|666.51|658.71|665.89|658.09|666.51|658.71|665.89|658.09|29
1655884090000|2022-06-22 07:48:10|665.88|658.08|665.48|657.68|666|658.2|665.46|657.66|28
1655884100000|2022-06-22 07:48:20|665.6|657.8|665.69|657.89|665.71|657.91|665.47|657.67|21
1655884110000|2022-06-22 07:48:30|666.18|658.38|667.4|659.6|667.4|659.6|666.18|658.38|31
1655884120000|2022-06-22 07:48:40|667.41|659.61|668.34|660.54|668.37|660.57|667.3|659.5|25
1655884130000|2022-06-22 07:48:50|668.32|660.52|668.59|660.79|668.59|660.79|668.29|660.49|21
1655884140000|2022-06-22 07:49:00|668.57|660.77|668.44|660.64|668.6|660.8|668.44|660.64|21
1655884150000|2022-06-22 07:49:10|668.5|660.7|668.67|660.87|668.67|660.87|668.5|660.7|22
1655884160000|2022-06-22 07:49:20|668.68|660.88|669.28|661.48|669.77|661.97|668.66|660.86|27
1655884170000|2022-06-22 07:49:30|669.26|661.46|669.22|661.42|669.41|661.61|668.79|660.99|30
1655884180000|2022-06-22 07:49:40|669.21|661.41|669.05|661.25|669.21|661.41|668.87|661.07|23
1655884190000|2022-06-22 07:49:50|669.02|661.22|668.98|661.18|669.02|661.22|668.94|661.14|18
1655884200000|2022-06-22 07:50:00|669.02|661.22|669.52|661.72|669.52|661.72|668.92|661.12|26
1655884210000|2022-06-22 07:50:10|669.48|661.68|670.17|662.37|670.39|662.59|669.48|661.68|30
1655884220000|2022-06-22 07:50:20|670.16|662.36|670.07|662.27|670.23|662.43|670.07|662.27|11
1655884230000|2022-06-22 07:50:30|670.11|662.31|670.77|662.97|670.77|662.97|670.09|662.29|17
1655884240000|2022-06-22 07:50:40|670.64|662.84|670.77|662.97|670.87|663.07|670.51|662.71|14
1655884250000|2022-06-22 07:50:50|670.78|662.98|671.28|663.48|671.28|663.48|670.74|662.94|16
1655884260000|2022-06-22 07:51:00|671.29|663.49|671.42|663.62|671.58|663.78|671.18|663.38|28
1655884270000|2022-06-22 07:51:10|671.44|663.64|673.3|665.5|673.31|665.51|671.44|663.64|28
1655884280000|2022-06-22 07:51:20|673.31|665.51|673.59|665.79|673.59|665.79|673.31|665.51|22
1655884290000|2022-06-22 07:51:30|673.62|665.82|673.24|665.44|673.66|665.86|673.22|665.42|24
1655884300000|2022-06-22 07:51:40|673.22|665.42|672.32|664.52|673.27|665.47|672.31|664.51|21
1655884310000|2022-06-22 07:51:50|672.26|664.46|671.13|663.33|672.36|664.56|671.13|663.33|23
1655884320000|2022-06-22 07:52:00|671.1|663.3|669.24|661.44|671.21|663.41|669.24|661.44|31
1655884330000|2022-06-22 07:52:10|668.81|661.01|667.89|660.09|668.98|661.18|667.89|660.09|33
1655884340000|2022-06-22 07:52:20|667.87|660.07|666.31|658.51|668|660.2|666.2|658.4|29
1655884350000|2022-06-22 07:52:30|666.29|658.49|665.89|658.09|666.31|658.51|665.43|657.63|28
1655884360000|2022-06-22 07:52:40|665.86|658.06|667|659.2|667.41|659.61|665.86|658.06|31
1655884370000|2022-06-22 07:52:50|666.99|659.19|666.62|658.82|666.99|659.19|666.09|658.29|16
1655884380000|2022-06-22 07:53:00|666.58|658.78|666.57|658.77|666.61|658.81|666.19|658.39|23
1655884390000|2022-06-22 07:53:10|666.59|658.79|666.71|658.91|666.71|658.91|666.59|658.79|17
1655884400000|2022-06-22 07:53:20|666.7|658.9|667.69|659.89|667.82|660.02|666.7|658.9|33
1655884410000|2022-06-22 07:53:30|667.68|659.88|669.69|661.89|670.31|662.51|667.68|659.88|36
1655884420000|2022-06-22 07:53:40|669.7|661.9|670.12|662.32|670.66|662.86|669.69|661.89|27
1655884430000|2022-06-22 07:53:50|670.11|662.31|669.31|661.51|670.13|662.33|669.24|661.44|24
1655884440000|2022-06-22 07:54:00|669.22|661.42|668.61|660.81|669.22|661.42|668.27|660.47|29
1655884450000|2022-06-22 07:54:10|668.59|660.79|669.27|661.47|669.27|661.47|668.36|660.56|33
1655884460000|2022-06-22 07:54:20|669.12|661.32|669.36|661.56|669.84|662.04|669.12|661.32|25
1655884470000|2022-06-22 07:54:30|669.33|661.53|669.54|661.74|669.54|661.74|669.21|661.41|16
1655884480000|2022-06-22 07:54:40|669.5|661.7|667.74|659.94|669.52|661.72|667.65|659.85|27
1655884490000|2022-06-22 07:54:50|668.13|660.33|667.25|659.45|668.27|660.47|667.06|659.26|30
1655884500000|2022-06-22 07:55:00|667.19|659.39|666.23|658.43|667.19|659.39|666.17|658.37|29
1655884510000|2022-06-22 07:55:10|666.31|658.51|667.29|659.49|667.54|659.74|665.9|658.1|34
1655884520000|2022-06-22 07:55:20|667.24|659.44|667.08|659.28|667.24|659.44|666.89|659.09|28
1655884530000|2022-06-22 07:55:30|667.03|659.23|667.1|659.3|667.13|659.33|667.03|659.23|18
1655884540000|2022-06-22 07:55:40|667.08|659.28|666.77|658.97|667.08|659.28|666.24|658.44|22
1655884550000|2022-06-22 07:55:50|666.79|658.99|666.54|658.74|666.8|659|666.36|658.56|15
1655884560000|2022-06-22 07:56:00|666.55|658.75|667.87|660.07|667.87|660.07|666.55|658.75|32
1655884570000|2022-06-22 07:56:10|667.9|660.1|669.3|661.5|669.55|661.75|667.9|660.1|29
1655884580000|2022-06-22 07:56:20|669.27|661.47|668.69|660.89|669.27|661.47|668.67|660.87|23
1655884590000|2022-06-22 07:56:30|668.62|660.82|668.2|660.4|668.62|660.82|668.11|660.31|22
1655884600000|2022-06-22 07:56:40|668.21|660.41|669.25|661.45|669.33|661.53|668.21|660.41|30
1655884610000|2022-06-22 07:56:50|668.85|661.05|669.01|661.21|669.3|661.5|668.56|660.76|24
1655884620000|2022-06-22 07:57:00|669.03|661.23|668.36|660.56|669.06|661.26|668.25|660.45|18
1655884630000|2022-06-22 07:57:10|668.38|660.58|668.18|660.38|668.39|660.59|668.16|660.36|19
1655884640000|2022-06-22 07:57:20|668.17|660.37|667.27|659.47|668.17|660.37|667.12|659.32|21
1655884650000|2022-06-22 07:57:30|667.23|659.43|667.32|659.52|667.32|659.52|667.23|659.43|3
1655884660000|2022-06-22 07:57:40|667.33|659.53|666.28|658.48|667.47|659.67|666.28|658.48|27
1655884670000|2022-06-22 07:57:50|666.3|658.5|666.4|658.6|666.4|658.6|666.14|658.34|24
1655884680000|2022-06-22 07:58:00|666.38|658.58|666.02|658.22|666.83|659.03|666.02|658.22|25
1655884690000|2022-06-22 07:58:10|666.01|658.21|666.01|658.21|666.33|658.53|665.91|658.11|16
1655884700000|2022-06-22 07:58:20|666.06|658.26|666.09|658.29|666.13|658.33|665.9|658.1|15
1655884710000|2022-06-22 07:58:30|666.17|658.37|665.88|658.08|666.57|658.77|665.88|658.08|13
1655884720000|2022-06-22 07:58:40|665.86|658.06|666.17|658.37|666.17|658.37|665.77|657.97|17
1655884730000|2022-06-22 07:58:50|666.08|658.28|666.17|658.37|666.17|658.37|665.99|658.19|16
1655884740000|2022-06-22 07:59:00|666.12|658.32|665.6|657.8|666.12|658.32|665.23|657.43|20
1655884750000|2022-06-22 07:59:10|665.61|657.81|665.64|657.84|665.66|657.86|665.45|657.65|10
1655884760000|2022-06-22 07:59:20|665.66|657.86|667.17|659.37|667.2|659.4|665.66|657.86|21
1655884770000|2022-06-22 07:59:30|667.13|659.33|666.38|658.58|667.21|659.41|666.3|658.5|19
1655884780000|2022-06-22 07:59:40|666.36|658.56|666.88|659.08|666.88|659.08|666.35|658.55|25
1655884790000|2022-06-22 07:59:50|666.84|659.04|667.06|659.26|667.06|659.26|666.28|658.48|22
1655884800000|2022-06-22 08:00:00|666.96|659.16|666.98|659.18|666.98|659.18|666.87|659.07|8
1655884810000|2022-06-22 08:00:10|666.95|659.15|666.98|659.18|666.99|659.19|666.88|659.08|20
1655884820000|2022-06-22 08:00:20|666.97|659.17|666.27|658.47|667.01|659.21|666.19|658.39|16
1655884830000|2022-06-22 08:00:30|666.22|658.42|665.36|657.56|666.3|658.5|665.35|657.55|18
1655884840000|2022-06-22 08:00:40|665.42|657.62|665.31|657.51|665.42|657.62|665.19|657.39|21
1655884850000|2022-06-22 08:00:50|665.32|657.52|665.87|658.07|666.2|658.4|665.32|657.52|20
1655884860000|2022-06-22 08:01:00|665.9|658.1|665.21|657.41|666.13|658.33|665.21|657.41|21
1655884870000|2022-06-22 08:01:10|665.22|657.42|666.86|659.06|666.86|659.06|665.22|657.42|25
1655884880000|2022-06-22 08:01:20|666.79|658.99|666.31|658.51|667.21|659.41|666.23|658.43|29
1655884890000|2022-06-22 08:01:30|666.32|658.52|666.33|658.53|666.35|658.55|666.27|658.47|13
1655884900000|2022-06-22 08:01:40|666.31|658.51|666.28|658.48|666.31|658.51|666.24|658.44|15
1655884910000|2022-06-22 08:01:50|666.27|658.47|666.14|658.34|666.27|658.47|666.05|658.25|11
1655884920000|2022-06-22 08:02:00|666.15|658.35|665.91|658.11|666.24|658.44|665.91|658.11|8
1655884930000|2022-06-22 08:02:10|665.92|658.12|665.38|657.58|665.94|658.14|665.32|657.52|17
1655884940000|2022-06-22 08:02:20|665.4|657.6|665.49|657.69|665.71|657.91|665.36|657.56|29
1655884950000|2022-06-22 08:02:30|665.54|657.74|665.58|657.78|665.76|657.96|665.54|657.74|12
1655884960000|2022-06-22 08:02:40|665.61|657.81|665.78|657.98|665.81|658.01|665.29|657.49|22
1655884970000|2022-06-22 08:02:50|665.73|657.93|665.75|657.95|665.75|657.95|665.56|657.76|23
1655884980000|2022-06-22 08:03:00|665.78|657.98|666.05|658.25|666.08|658.28|665.67|657.87|16
1655884990000|2022-06-22 08:03:10|666.03|658.23|665.25|657.45|666.03|658.23|665.17|657.37|14
1655885000000|2022-06-22 08:03:20|665.26|657.46|663.49|655.69|665.27|657.47|663.47|655.67|26
1655885010000|2022-06-22 08:03:30|663.52|655.72|663.74|655.94|663.91|656.11|663.52|655.72|22
1655885020000|2022-06-22 08:03:40|663.76|655.96|663.44|655.64|663.87|656.07|663.44|655.64|22
1655885030000|2022-06-22 08:03:50|663.45|655.65|663.39|655.59|663.5|655.7|663.27|655.47|21
1655885040000|2022-06-22 08:04:00|663.27|655.47|663.98|656.18|663.98|656.18|663.26|655.46|30
1655885050000|2022-06-22 08:04:10|664.08|656.28|663.63|655.83|664.27|656.47|663.45|655.65|26
1655885060000|2022-06-22 08:04:20|663.68|655.88|663.05|655.25|663.68|655.88|663|655.2|28
1655885070000|2022-06-22 08:04:30|663.07|655.27|663.26|655.46|663.31|655.51|663.07|655.27|14
1655885080000|2022-06-22 08:04:40|663.25|655.45|662.48|654.68|663.25|655.45|662.37|654.57|19
1655885090000|2022-06-22 08:04:50|662.47|654.67|662.43|654.63|662.7|654.9|662.38|654.58|31
1655885100000|2022-06-22 08:05:00|662.44|654.64|662.58|654.78|662.58|654.78|662.1|654.3|23
1655885110000|2022-06-22 08:05:10|662.53|654.73|662.64|654.84|662.71|654.91|662.29|654.49|28
1655885120000|2022-06-22 08:05:20|662.66|654.86|662.68|654.88|662.73|654.93|662.36|654.56|19
1655885130000|2022-06-22 08:05:30|662.65|654.85|663.54|655.74|663.61|655.81|662.63|654.83|23
1655885140000|2022-06-22 08:05:40|663.55|655.75|664.05|656.25|664.09|656.29|663.53|655.73|24
1655885150000|2022-06-22 08:05:50|664.03|656.23|663.16|655.36|664.06|656.26|663|655.2|26
1655885160000|2022-06-22 08:06:00|663.07|655.27|663.01|655.21|663.17|655.37|662.93|655.13|15
1655885170000|2022-06-22 08:06:10|662.93|655.13|662.98|655.18|663.01|655.21|662.92|655.12|16
1655885180000|2022-06-22 08:06:20|662.94|655.14|662.95|655.15|663.01|655.21|662.9|655.1|18
1655885190000|2022-06-22 08:06:30|662.99|655.19|663.42|655.62|663.43|655.63|662.97|655.17|19
1655885200000|2022-06-22 08:06:40|663.43|655.63|663.84|656.04|664.38|656.58|663.43|655.63|27
1655885210000|2022-06-22 08:06:50|663.81|656.01|663.3|655.5|663.82|656.02|663.19|655.39|29
1655885220000|2022-06-22 08:07:00|663.38|655.58|663.28|655.48|663.38|655.58|663.03|655.23|26
1655885230000|2022-06-22 08:07:10|663.33|655.53|663.55|655.75|663.55|655.75|663.33|655.53|7
1655885240000|2022-06-22 08:07:20|663.5|655.7|663.03|655.23|663.55|655.75|663.03|655.23|14
1655885250000|2022-06-22 08:07:30|663.01|655.21|663.15|655.35|663.16|655.36|662.95|655.15|17
1655885260000|2022-06-22 08:07:40|663.08|655.28|663.06|655.26|663.17|655.37|663.03|655.23|7
1655885270000|2022-06-22 08:07:50|663.05|655.25|663.19|655.39|663.2|655.4|663.01|655.21|14
1655885280000|2022-06-22 08:08:00|663.17|655.37|664.3|656.5|664.53|656.73|663.01|655.21|33
1655885290000|2022-06-22 08:08:10|664.28|656.48|664.22|656.42|664.46|656.66|663.96|656.16|26
1655885300000|2022-06-22 08:08:20|664.23|656.43|664.3|656.5|664.3|656.5|664.13|656.33|25
1655885310000|2022-06-22 08:08:30|664.25|656.45|665.09|657.29|665.1|657.3|664.25|656.45|18
1655885320000|2022-06-22 08:08:40|664.9|657.1|665.15|657.35|665.26|657.46|664.57|656.77|20
1655885330000|2022-06-22 08:08:50|665.17|657.37|665.51|657.71|665.64|657.84|665.17|657.37|24
1655885340000|2022-06-22 08:09:00|665.54|657.74|666.09|658.29|666.45|658.65|665.51|657.71|30
1655885350000|2022-06-22 08:09:10|666.12|658.32|666.67|658.87|666.67|658.87|666.11|658.31|27
1655885360000|2022-06-22 08:09:20|666.65|658.85|666.23|658.43|667.02|659.22|665.94|658.14|27
1655885370000|2022-06-22 08:09:30|666.12|658.32|666.14|658.34|666.23|658.43|665.93|658.13|17
1655885380000|2022-06-22 08:09:40|665.94|658.14|666.45|658.65|666.45|658.65|665.92|658.12|19
1655885390000|2022-06-22 08:09:50|666.44|658.64|666.98|659.18|667.02|659.22|666.43|658.63|16
1655885400000|2022-06-22 08:10:00|666.95|659.15|667.44|659.64|667.45|659.65|666.94|659.14|22
1655885410000|2022-06-22 08:10:10|667.41|659.61|667.26|659.46|667.6|659.8|667|659.2|23
1655885420000|2022-06-22 08:10:20|667.27|659.47|667.2|659.4|667.34|659.54|667.18|659.38|14
1655885430000|2022-06-22 08:10:30|667.29|659.49|667.24|659.44|667.33|659.53|666.96|659.16|13
1655885440000|2022-06-22 08:10:40|667.23|659.43|667.38|659.58|667.41|659.61|667.1|659.3|15
1655885450000|2022-06-22 08:10:50|667.39|659.59|668|660.2|668|660.2|667.35|659.55|20
1655885460000|2022-06-22 08:11:00|667.97|660.17|668.25|660.45|668.25|660.45|667.76|659.96|19
1655885470000|2022-06-22 08:11:10|668.09|660.29|668.74|660.94|668.83|661.03|668.01|660.21|19
1655885480000|2022-06-22 08:11:20|668.86|661.06|669.07|661.27|669.48|661.68|668.67|660.87|30
1655885490000|2022-06-22 08:11:30|669.08|661.28|669.38|661.58|669.38|661.58|668.67|660.87|27
1655885500000|2022-06-22 08:11:40|669.2|661.4|670.27|662.47|670.67|662.87|669.15|661.35|31
1655885510000|2022-06-22 08:11:50|670.26|662.46|670.29|662.49|670.48|662.68|670.23|662.43|24
1655885520000|2022-06-22 08:12:00|670.24|662.44|670.49|662.69|670.6|662.8|670.24|662.44|24
1655885530000|2022-06-22 08:12:10|670.62|662.82|670.6|662.8|670.64|662.84|670.56|662.76|12
1655885540000|2022-06-22 08:12:20|670.62|662.82|670.63|662.83|670.69|662.89|670.62|662.82|12
1655885550000|2022-06-22 08:12:30|670.61|662.81|670.33|662.53|670.63|662.83|670.26|662.46|17
1655885560000|2022-06-22 08:12:40|670.32|662.52|670.52|662.72|670.65|662.85|670.27|662.47|20
1655885570000|2022-06-22 08:12:50|670.53|662.73|670.34|662.54|670.68|662.88|670.21|662.41|26
1655885580000|2022-06-22 08:13:00|670.32|662.52|669.77|661.97|670.4|662.6|669.77|661.97|28
1655885590000|2022-06-22 08:13:10|669.76|661.96|670.2|662.4|670.2|662.4|669.62|661.82|17
1655885600000|2022-06-22 08:13:20|670.13|662.33|669.86|662.06|670.3|662.5|669.86|662.06|18
1655885610000|2022-06-22 08:13:30|669.85|662.05|669.79|661.99|670.33|662.53|669.78|661.98|14
1655885620000|2022-06-22 08:13:40|669.78|661.98|670.64|662.84|670.64|662.84|669.78|661.98|22
1655885630000|2022-06-22 08:13:50|670.62|662.82|670.38|662.58|670.82|663.02|670.27|662.47|25
1655885640000|2022-06-22 08:14:00|670.36|662.56|670.78|662.98|670.78|662.98|670.32|662.52|25
1655885650000|2022-06-22 08:14:10|670.76|662.96|669.83|662.03|670.76|662.96|669.83|662.03|21
1655885660000|2022-06-22 08:14:20|669.87|662.07|669.81|662.01|669.92|662.12|669.74|661.94|27
1655885670000|2022-06-22 08:14:30|669.74|661.94|669.77|661.97|669.77|661.97|669.6|661.8|14
1655885680000|2022-06-22 08:14:40|670.14|662.34|670.25|662.45|670.27|662.47|669.87|662.07|12
1655885690000|2022-06-22 08:14:50|669.87|662.07|669.45|661.65|669.87|662.07|669.36|661.56|32
1655885700000|2022-06-22 08:15:00|669.43|661.63|669.92|662.12|670.07|662.27|669.42|661.62|16
1655885710000|2022-06-22 08:15:10|669.75|661.95|669.81|662.01|669.82|662.02|669.66|661.86|11
1655885720000|2022-06-22 08:15:20|669.78|661.98|670.02|662.22|670.02|662.22|669.65|661.85|12
1655885730000|2022-06-22 08:15:30|670|662.2|669.38|661.58|670|662.2|669.17|661.37|9
1655885740000|2022-06-22 08:15:40|669.37|661.57|670.14|662.34|670.17|662.37|669.37|661.57|15
1655885750000|2022-06-22 08:15:50|670.04|662.24|670.3|662.5|670.3|662.5|670.03|662.23|13
1655885760000|2022-06-22 08:16:00|670.31|662.51|670.22|662.42|670.34|662.54|670.13|662.33|16
1655885770000|2022-06-22 08:16:10|670.24|662.44|670.08|662.28|670.44|662.64|670.06|662.26|22
1655885780000|2022-06-22 08:16:20|670.1|662.3|669.98|662.18|670.22|662.42|669.98|662.18|18
1655885790000|2022-06-22 08:16:30|670.03|662.23|669.98|662.18|670.1|662.3|669.98|662.18|9
1655885800000|2022-06-22 08:16:40|669.96|662.16|670.03|662.23|670.05|662.25|669.95|662.15|9
1655885810000|2022-06-22 08:16:50|670.08|662.28|670.1|662.3|670.1|662.3|670.08|662.28|2
1655885820000|2022-06-22 08:17:00|670.05|662.25|669.52|661.72|670.05|662.25|669.52|661.72|10
1655885830000|2022-06-22 08:17:10|669.5|661.7|669.34|661.54|669.5|661.7|669.15|661.35|14
1655885840000|2022-06-22 08:17:20|669.25|661.45|669.06|661.26|669.31|661.51|668.51|660.71|19
1655885850000|2022-06-22 08:17:30|669.08|661.28|670.36|662.56|670.36|662.56|668.96|661.16|28
1655885860000|2022-06-22 08:17:40|670.34|662.54|672.59|664.79|672.69|664.89|670.33|662.53|33
1655885870000|2022-06-22 08:17:50|672.55|664.75|672.33|664.53|672.55|664.75|672.12|664.32|23
1655885880000|2022-06-22 08:18:00|672.32|664.52|672.3|664.5|672.36|664.56|672.18|664.38|16
1655885890000|2022-06-22 08:18:10|672.24|664.44|672.06|664.26|672.3|664.5|671.35|663.55|26
1655885900000|2022-06-22 08:18:20|672.13|664.33|672.43|664.63|672.55|664.75|672.07|664.27|26
1655885910000|2022-06-22 08:18:30|672.44|664.64|672.5|664.7|672.59|664.79|672.29|664.49|22
1655885920000|2022-06-22 08:18:40|672.54|664.74|672.2|664.4|672.77|664.97|672.2|664.4|25
1655885930000|2022-06-22 08:18:50|672.25|664.45|672.7|664.9|672.8|665|672.25|664.45|15
1655885940000|2022-06-22 08:19:00|672.77|664.97|672.39|664.59|672.78|664.98|672.2|664.4|25
1655885950000|2022-06-22 08:19:10|672.36|664.56|672.24|664.44|672.39|664.59|672.18|664.38|18
1655885960000|2022-06-22 08:19:20|672.23|664.43|671.82|664.02|672.32|664.52|671.73|663.93|24
1655885970000|2022-06-22 08:19:30|671.83|664.03|672.04|664.24|672.23|664.43|671.45|663.65|9
1655885980000|2022-06-22 08:19:40|672.02|664.22|671.57|663.77|672.29|664.49|671.57|663.77|13
1655885990000|2022-06-22 08:19:50|671.59|663.79|671.7|663.9|671.77|663.97|671.56|663.76|9
1655886000000|2022-06-22 08:20:00|671.72|663.92|672.36|664.56|672.42|664.62|671.6|663.8|19
1655886010000|2022-06-22 08:20:10|672.26|664.46|672.24|664.44|672.35|664.55|672.24|664.44|11
1655886020000|2022-06-22 08:20:20|672.31|664.51|671.51|663.71|672.33|664.53|671.51|663.71|11
1655886030000|2022-06-22 08:20:30|671.66|663.86|671.97|664.17|672.06|664.26|671.66|663.86|9
1655886040000|2022-06-22 08:20:40|672.05|664.25|671.89|664.09|672.05|664.25|671.86|664.06|6
1655886050000|2022-06-22 08:20:50|671.92|664.12|671.97|664.17|672.05|664.25|671.91|664.11|9
1655886060000|2022-06-22 08:21:00|672.02|664.22|672.07|664.27|672.17|664.37|671.97|664.17|23
1655886070000|2022-06-22 08:21:10|671.9|664.1|672.1|664.3|672.1|664.3|671.83|664.03|15
1655886080000|2022-06-22 08:21:20|672.12|664.32|672.3|664.5|672.31|664.51|672.04|664.24|23
1655886090000|2022-06-22 08:21:30|672.33|664.53|672.29|664.49|672.51|664.71|672.18|664.38|24
1655886100000|2022-06-22 08:21:40|672.47|664.67|672.63|664.83|672.67|664.87|672.43|664.63|16
1655886110000|2022-06-22 08:21:50|672.69|664.89|672.9|665.1|673.04|665.24|672.67|664.87|17
1655886120000|2022-06-22 08:22:00|672.91|665.11|673.04|665.24|673.13|665.33|672.86|665.06|14
1655886130000|2022-06-22 08:22:10|673.07|665.27|673.65|665.85|673.69|665.89|673.07|665.27|11
1655886140000|2022-06-22 08:22:20|673.66|665.86|673.83|666.03|673.85|666.05|673.21|665.41|16
1655886150000|2022-06-22 08:22:30|673.78|665.98|673.8|666|673.8|666|673.75|665.95|4
1655886160000|2022-06-22 08:22:40|673.75|665.95|673.18|665.38|673.75|665.95|672.98|665.18|11
1655886170000|2022-06-22 08:22:50|673.24|665.44|673.15|665.35|673.24|665.44|673.1|665.3|12
1655886180000|2022-06-22 08:23:00|673.2|665.4|673.1|665.3|673.2|665.4|672.86|665.06|12
1655886190000|2022-06-22 08:23:10|672.99|665.19|672.99|665.19|673.11|665.31|672.99|665.19|13
1655886200000|2022-06-22 08:23:20|673.1|665.3|673.09|665.29|673.1|665.3|672.64|664.84|13
1655886210000|2022-06-22 08:23:30|672.95|665.15|673.12|665.32|673.12|665.32|672.91|665.11|14
1655886220000|2022-06-22 08:23:40|673|665.2|673.1|665.3|673.12|665.32|672.97|665.17|12
1655886230000|2022-06-22 08:23:50|672.99|665.19|672.98|665.18|673.12|665.32|672.96|665.16|16
1655886240000|2022-06-22 08:24:00|673.1|665.3|672.83|665.03|673.15|665.35|672.83|665.03|20
1655886250000|2022-06-22 08:24:10|672.6|664.8|672.13|664.33|672.68|664.88|672.06|664.26|20
1655886260000|2022-06-22 08:24:20|672.24|664.44|672.3|664.5|672.3|664.5|672.12|664.32|11
1655886270000|2022-06-22 08:24:30|672.19|664.39|672.17|664.37|672.3|664.5|672.17|664.37|11
1655886280000|2022-06-22 08:24:40|672.15|664.35|672.14|664.34|672.15|664.35|672.12|664.32|4
1655886290000|2022-06-22 08:24:50|672.13|664.33|672.38|664.58|672.49|664.69|672|664.2|20
1655886300000|2022-06-22 08:25:00|672.39|664.59|672.28|664.48|672.62|664.82|672.28|664.48|21
1655886310000|2022-06-22 08:25:10|672.19|664.39|672.33|664.53|672.33|664.53|672.16|664.36|11
1655886320000|2022-06-22 08:25:20|672.37|664.57|672.03|664.23|672.37|664.57|672.03|664.23|3
1655886330000|2022-06-22 08:25:30|672.16|664.36|671.54|663.74|672.16|664.36|671.54|663.74|12
1655886340000|2022-06-22 08:25:40|671.88|664.08|671.67|663.87|671.89|664.09|671.28|663.48|20
1655886350000|2022-06-22 08:25:50|671.65|663.85|672.74|664.94|673.01|665.21|671.65|663.85|28
1655886360000|2022-06-22 08:26:00|672.73|664.93|672.19|664.39|672.75|664.95|672.08|664.28|26
1655886370000|2022-06-22 08:26:10|672.07|664.27|672|664.2|672.08|664.28|671.99|664.19|10
1655886380000|2022-06-22 08:26:20|671.98|664.18|671.84|664.04|672.03|664.23|671.84|664.04|14
1655886390000|2022-06-22 08:26:30|671.8|664|672.1|664.3|672.25|664.45|671.8|664|14
1655886400000|2022-06-22 08:26:40|672.11|664.31|672.58|664.78|672.75|664.95|672.11|664.31|22
1655886410000|2022-06-22 08:26:50|672.57|664.77|672.85|665.05|672.93|665.13|672.54|664.74|17
1655886420000|2022-06-22 08:27:00|672.98|665.18|672.9|665.1|673|665.2|672.87|665.07|13
1655886430000|2022-06-22 08:27:10|672.98|665.18|673.99|666.19|674.2|666.4|672.93|665.13|27
1655886440000|2022-06-22 08:27:20|674.19|666.39|674.23|666.43|674.25|666.45|673.72|665.92|13
1655886450000|2022-06-22 08:27:30|674.2|666.4|673.58|665.78|674.2|666.4|673.58|665.78|16
1655886460000|2022-06-22 08:27:40|673.64|665.84|673.63|665.83|673.66|665.86|673.59|665.79|21
1655886470000|2022-06-22 08:27:50|673.62|665.82|673.62|665.82|673.67|665.87|673.62|665.82|8
1655886480000|2022-06-22 08:28:00|673.64|665.84|673.75|665.95|673.8|666|673.22|665.42|21
1655886490000|2022-06-22 08:28:10|673.77|665.97|673.34|665.54|674.01|666.21|673.21|665.41|20
1655886500000|2022-06-22 08:28:20|673.31|665.51|673.66|665.86|673.66|665.86|673.31|665.51|14
1655886510000|2022-06-22 08:28:30|673.63|665.83|673.32|665.52|673.63|665.83|673.26|665.46|16
1655886520000|2022-06-22 08:28:40|673.3|665.5|673.32|665.52|673.35|665.55|673.3|665.5|5
1655886530000|2022-06-22 08:28:50|673.34|665.54|673.34|665.54|673.37|665.57|673.32|665.52|11
1655886540000|2022-06-22 08:29:00|673.33|665.53|673.31|665.51|673.34|665.54|673.31|665.51|4
1655886550000|2022-06-22 08:29:10|673.33|665.53|673.6|665.8|673.6|665.8|673.33|665.53|12
1655886560000|2022-06-22 08:29:20|673.58|665.78|673.33|665.53|673.6|665.8|673.33|665.53|6
1655886570000|2022-06-22 08:29:30|673.34|665.54|673.29|665.49|673.34|665.54|673.29|665.49|3
1655886580000|2022-06-22 08:29:40|673.31|665.51|673.29|665.49|673.31|665.51|673.28|665.48|4
1655886590000|2022-06-22 08:29:50|673.31|665.51|673.31|665.51|673.34|665.54|673.31|665.51|8
1655886600000|2022-06-22 08:30:00|673.29|665.49|672.28|664.48|673.34|665.54|672.26|664.46|16
1655886610000|2022-06-22 08:30:10|672.29|664.49|671.24|663.44|672.29|664.49|671.24|663.44|7
1655886620000|2022-06-22 08:30:20|671.3|663.5|671.64|663.84|671.66|663.86|671.3|663.5|13
1655886630000|2022-06-22 08:30:30|671.66|663.86|673.17|665.37|673.17|665.37|671.66|663.86|19
1655886640000|2022-06-22 08:30:40|673.18|665.38|674.15|666.35|674.32|666.52|673.18|665.38|22
1655886650000|2022-06-22 08:30:50|674.2|666.4|674.12|666.32|674.24|666.44|673.8|666|12
1655886660000|2022-06-22 08:31:00|674.08|666.28|673.69|665.89|674.2|666.4|673.68|665.88|21
1655886670000|2022-06-22 08:31:10|673.68|665.88|673.87|666.07|674.1|666.3|673.67|665.87|16
1655886680000|2022-06-22 08:31:20|673.86|666.06|673.33|665.53|673.86|666.06|673.19|665.39|12
1655886690000|2022-06-22 08:31:30|673.29|665.49|673.22|665.42|673.39|665.59|672.88|665.08|19
1655886700000|2022-06-22 08:31:40|673.21|665.41|673.31|665.51|673.33|665.53|673.19|665.39|7
1655886710000|2022-06-22 08:31:50|673.33|665.53|673.31|665.51|673.35|665.55|673.31|665.51|6
1655886720000|2022-06-22 08:32:00|673.33|665.53|672.99|665.19|673.53|665.73|672.98|665.18|17
1655886730000|2022-06-22 08:32:10|672.97|665.17|673.34|665.54|673.51|665.71|672.97|665.17|17
1655886740000|2022-06-22 08:32:20|673.33|665.53|673.74|665.94|673.74|665.94|673.3|665.5|20
1655886750000|2022-06-22 08:32:30|673.97|666.17|673.65|665.85|673.97|666.17|673.65|665.85|14
1655886760000|2022-06-22 08:32:40|673.62|665.82|673.07|665.27|673.66|665.86|673|665.2|17
1655886770000|2022-06-22 08:32:50|672.97|665.17|673.04|665.24|673.08|665.28|672.95|665.15|12
1655886780000|2022-06-22 08:33:00|673.14|665.34|672.24|664.44|673.14|665.34|672.21|664.41|22
1655886790000|2022-06-22 08:33:10|672.23|664.43|672.35|664.55|672.57|664.77|672.17|664.37|26
1655886800000|2022-06-22 08:33:20|672.37|664.57|672.42|664.62|672.42|664.62|672.21|664.41|19
1655886810000|2022-06-22 08:33:30|672.38|664.58|672.52|664.72|672.52|664.72|672.26|664.46|9
1655886820000|2022-06-22 08:33:40|672.53|664.73|672.8|665|672.8|665|672.53|664.73|11
1655886830000|2022-06-22 08:33:50|672.83|665.03|672.83|665.03|673.01|665.21|672.82|665.02|17
1655886840000|2022-06-22 08:34:00|672.86|665.06|672.99|665.19|673|665.2|672.83|665.03|8
1655886850000|2022-06-22 08:34:10|672.92|665.12|672.33|664.53|672.95|665.15|672.3|664.5|22
1655886860000|2022-06-22 08:34:20|672.37|664.57|672.42|664.62|672.48|664.68|672.3|664.5|22
1655886870000|2022-06-22 08:34:30|672.44|664.64|672.53|664.73|672.58|664.78|672.34|664.54|19
1655886880000|2022-06-22 08:34:40|672.52|664.72|672.42|664.62|672.57|664.77|672.41|664.61|16
1655886890000|2022-06-22 08:34:50|672.57|664.77|672.46|664.66|672.62|664.82|672.43|664.63|16
1655886900000|2022-06-22 08:35:00|672.49|664.69|672.43|664.63|672.69|664.89|672.43|664.63|12
1655886910000|2022-06-22 08:35:10|672.42|664.62|672.2|664.4|672.6|664.8|672.15|664.35|18
1655886920000|2022-06-22 08:35:20|672.21|664.41|672.48|664.68|672.93|665.13|672.19|664.39|22
1655886930000|2022-06-22 08:35:30|672.51|664.71|673.21|665.41|673.29|665.49|672.43|664.63|18
1655886940000|2022-06-22 08:35:40|673.26|665.46|673.41|665.61|673.41|665.61|673.18|665.38|17
1655886950000|2022-06-22 08:35:50|673.43|665.63|673.82|666.02|673.82|666.02|673.43|665.63|20
1655886960000|2022-06-22 08:36:00|673.79|665.99|674.05|666.25|674.05|666.25|673.69|665.89|20
1655886970000|2022-06-22 08:36:10|674.01|666.21|673.87|666.07|674.01|666.21|673.76|665.96|17
1655886980000|2022-06-22 08:36:20|674.07|666.27|672.62|664.82|674.07|666.27|672.62|664.82|31
1655886990000|2022-06-22 08:36:30|672.65|664.85|672.66|664.86|672.74|664.94|672.32|664.52|18
1655887000000|2022-06-22 08:36:40|672.68|664.88|673.11|665.31|673.17|665.37|672.68|664.88|10
1655887010000|2022-06-22 08:36:50|673.27|665.47|673.36|665.56|673.47|665.67|673.19|665.39|23
1655887020000|2022-06-22 08:37:00|673.67|665.87|673.58|665.78|673.68|665.88|673.52|665.72|20
1655887030000|2022-06-22 08:37:10|673.55|665.75|673.61|665.81|673.61|665.81|673.55|665.75|13
1655887040000|2022-06-22 08:37:20|673.62|665.82|673.52|665.72|673.62|665.82|673.49|665.69|10
1655887050000|2022-06-22 08:37:30|673.5|665.7|673.52|665.72|673.55|665.75|673.49|665.69|14
1655887060000|2022-06-22 08:37:40|673.55|665.75|673.31|665.51|673.55|665.75|673.12|665.32|20
1655887070000|2022-06-22 08:37:50|673.29|665.49|672.7|664.9|673.29|665.49|672.68|664.88|12
1655887080000|2022-06-22 08:38:00|672.69|664.89|672.58|664.78|672.77|664.97|672.54|664.74|12
1655887090000|2022-06-22 08:38:10|672.59|664.79|672.22|664.42|672.8|665|672.22|664.42|23
1655887100000|2022-06-22 08:38:20|672.34|664.54|672.18|664.38|672.4|664.6|672.18|664.38|17
1655887110000|2022-06-22 08:38:30|672.26|664.46|672.29|664.49|672.29|664.49|671.98|664.18|16
1655887120000|2022-06-22 08:38:40|672.31|664.51|672.26|664.46|672.31|664.51|672.18|664.38|18
1655887130000|2022-06-22 08:38:50|672.2|664.4|672.11|664.31|672.2|664.4|672.06|664.26|14
1655887140000|2022-06-22 08:39:00|672.09|664.29|672.15|664.35|672.2|664.4|671.58|663.78|26
1655887150000|2022-06-22 08:39:10|672.18|664.38|671.6|663.8|672.18|664.38|671.56|663.76|20
1655887160000|2022-06-22 08:39:20|671.77|663.97|671.26|663.46|671.77|663.97|671.18|663.38|27
1655887170000|2022-06-22 08:39:30|671.29|663.49|671.52|663.72|671.52|663.72|671.25|663.45|31
1655887180000|2022-06-22 08:39:40|671.55|663.75|671.2|663.4|671.66|663.86|671.15|663.35|16
1655887190000|2022-06-22 08:39:50|671.23|663.43|671.13|663.33|671.29|663.49|671.11|663.31|19
1655887200000|2022-06-22 08:40:00|671.16|663.36|671.18|663.38|671.31|663.51|671.16|663.36|21
1655887210000|2022-06-22 08:40:10|671.17|663.37|670.29|662.49|671.17|663.37|670.19|662.39|19
1655887220000|2022-06-22 08:40:20|670.31|662.51|670.28|662.48|670.49|662.69|670.12|662.32|20
1655887230000|2022-06-22 08:40:30|670.2|662.4|671.02|663.22|671.02|663.22|670.2|662.4|22
1655887240000|2022-06-22 08:40:40|671.05|663.25|672.25|664.45|672.25|664.45|671.05|663.25|28
1655887250000|2022-06-22 08:40:50|672.3|664.5|672.16|664.36|672.36|664.56|672.13|664.33|24
1655887260000|2022-06-22 08:41:00|672.15|664.35|671.75|663.95|672.15|664.35|671.7|663.9|19
1655887270000|2022-06-22 08:41:10|671.64|663.84|671.24|663.44|671.64|663.84|671.22|663.42|18
1655887280000|2022-06-22 08:41:20|671.22|663.42|670.84|663.04|671.34|663.54|670.8|663|23
1655887290000|2022-06-22 08:41:30|670.79|662.99|670.35|662.55|670.99|663.19|670.26|662.46|19
1655887300000|2022-06-22 08:41:40|670.37|662.57|670.77|662.97|670.87|663.07|670.3|662.5|25
1655887310000|2022-06-22 08:41:50|670.76|662.96|670.37|662.57|670.76|662.96|670.31|662.51|21
1655887320000|2022-06-22 08:42:00|670.39|662.59|670.33|662.53|670.4|662.6|670.24|662.44|14
1655887330000|2022-06-22 08:42:10|670.31|662.51|670.31|662.51|670.33|662.53|670.18|662.38|20
1655887340000|2022-06-22 08:42:20|670.33|662.53|671.11|663.31|671.24|663.44|670.03|662.23|32
1655887350000|2022-06-22 08:42:30|671.15|663.35|670.39|662.59|671.34|663.54|670.28|662.48|30
1655887360000|2022-06-22 08:42:40|670.34|662.54|670.63|662.83|670.82|663.02|670.34|662.54|23
1655887370000|2022-06-22 08:42:50|670.66|662.86|671.1|663.3|671.14|663.34|670.65|662.85|26
1655887380000|2022-06-22 08:43:00|671.16|663.36|671.46|663.66|671.51|663.71|671.06|663.26|26
1655887390000|2022-06-22 08:43:10|671.47|663.67|671.7|663.9|671.7|663.9|671.46|663.66|22
1655887400000|2022-06-22 08:43:20|671.68|663.88|671.19|663.39|671.73|663.93|671.19|663.39|16
1655887410000|2022-06-22 08:43:30|671.24|663.44|671.21|663.41|671.24|663.44|671.21|663.41|2
1655887420000|2022-06-22 08:43:40|671.24|663.44|671.12|663.32|671.81|664.01|671.12|663.32|19
1655887430000|2022-06-22 08:43:50|671.16|663.36|670.94|663.14|671.25|663.45|670.44|662.64|22
1655887440000|2022-06-22 08:44:00|670.91|663.11|670.86|663.06|670.91|663.11|670.85|663.05|7
1655887450000|2022-06-22 08:44:10|670.83|663.03|670.84|663.04|670.91|663.11|670.83|663.03|9
1655887460000|2022-06-22 08:44:20|670.86|663.06|670.88|663.08|670.94|663.14|670.83|663.03|9
1655887470000|2022-06-22 08:44:30|670.87|663.07|670.88|663.08|670.9|663.1|670.84|663.04|10
1655887480000|2022-06-22 08:44:40|670.87|663.07|670.86|663.06|670.87|663.07|670.79|662.99|7
1655887490000|2022-06-22 08:44:50|670.83|663.03|671.21|663.41|671.47|663.67|670.83|663.03|22
1655887500000|2022-06-22 08:45:00|671.16|663.36|671.33|663.53|671.42|663.62|671.16|663.36|21
1655887510000|2022-06-22 08:45:10|671.34|663.54|671.3|663.5|671.52|663.72|671.26|663.46|20
1655887520000|2022-06-22 08:45:20|671.22|663.42|671.12|663.32|671.24|663.44|671.06|663.26|22
1655887530000|2022-06-22 08:45:30|671.14|663.34|670.83|663.03|671.25|663.45|670.83|663.03|17
1655887540000|2022-06-22 08:45:40|670.72|662.92|670.31|662.51|670.81|663.01|670.31|662.51|20
1655887550000|2022-06-22 08:45:50|670.32|662.52|669.67|661.87|670.38|662.58|669.67|661.87|14
1655887560000|2022-06-22 08:46:00|669.62|661.82|669.02|661.22|670.22|662.42|668.89|661.09|16
1655887570000|2022-06-22 08:46:10|669.01|661.21|669.06|661.26|669.32|661.52|668.9|661.1|28
1655887580000|2022-06-22 08:46:20|669.04|661.24|669.39|661.59|669.41|661.61|669.01|661.21|18
1655887590000|2022-06-22 08:46:30|669.36|661.56|670.29|662.49|670.37|662.57|669.21|661.41|33
1655887600000|2022-06-22 08:46:40|670.25|662.45|670.83|663.03|670.83|663.03|670.24|662.44|18
1655887610000|2022-06-22 08:46:50|670.8|663|671.28|663.48|671.52|663.72|670.72|662.92|27
1655887620000|2022-06-22 08:47:00|671.38|663.58|671.48|663.68|671.55|663.75|671.17|663.37|31
1655887630000|2022-06-22 08:47:10|671.43|663.63|673.48|665.68|673.59|665.79|671.43|663.63|33
1655887640000|2022-06-22 08:47:20|673.47|665.67|674.3|666.5|674.32|666.52|673.47|665.67|31
1655887650000|2022-06-22 08:47:30|674.28|666.48|674.29|666.49|674.41|666.61|674.08|666.28|22
1655887660000|2022-06-22 08:47:40|674.56|666.76|674.51|666.71|674.67|666.87|674.16|666.36|29
1655887670000|2022-06-22 08:47:50|674.47|666.67|674.35|666.55|674.47|666.67|674.09|666.29|17
1655887680000|2022-06-22 08:48:00|674.57|666.77|673.4|665.6|674.67|666.87|673.31|665.51|32
1655887690000|2022-06-22 08:48:10|673.38|665.58|673.36|665.56|673.7|665.9|673.25|665.45|19
1655887700000|2022-06-22 08:48:20|673.37|665.57|673.48|665.68|673.48|665.68|673.36|665.56|9
1655887710000|2022-06-22 08:48:30|673.55|665.75|674.06|666.26|674.06|666.26|673.54|665.74|21
1655887720000|2022-06-22 08:48:40|674.07|666.27|673.28|665.48|674.07|666.27|673.23|665.43|17
1655887730000|2022-06-22 08:48:50|673.22|665.42|673.29|665.49|673.3|665.5|673.17|665.37|14
1655887740000|2022-06-22 08:49:00|673.27|665.47|673.87|666.07|673.94|666.14|673.18|665.38|20
1655887750000|2022-06-22 08:49:10|673.81|666.01|674.01|666.21|674.17|666.37|673.81|666.01|20
1655887760000|2022-06-22 08:49:20|674|666.2|673.75|665.95|674.12|666.32|673.75|665.95|13
1655887770000|2022-06-22 08:49:30|673.77|665.97|673.21|665.41|673.94|666.14|673.16|665.36|18
1655887780000|2022-06-22 08:49:40|673.2|665.4|673.16|665.36|673.22|665.42|673.03|665.23|11
1655887790000|2022-06-22 08:49:50|673.02|665.22|673.25|665.45|673.33|665.53|673.02|665.22|20
1655887800000|2022-06-22 08:50:00|673.23|665.43|673.16|665.36|673.31|665.51|673.1|665.3|18
1655887810000|2022-06-22 08:50:10|673.15|665.35|673.14|665.34|673.22|665.42|673.14|665.34|8
1655887820000|2022-06-22 08:50:20|673.16|665.36|673.56|665.76|673.58|665.78|673.16|665.36|23
1655887830000|2022-06-22 08:50:30|673.57|665.77|675.47|667.67|675.52|667.72|673.57|665.77|30
1655887840000|2022-06-22 08:50:40|675.48|667.68|675.27|667.47|675.67|667.87|674.89|667.09|25
1655887850000|2022-06-22 08:50:50|675.35|667.55|675.39|667.59|675.4|667.6|675.2|667.4|25
1655887860000|2022-06-22 08:51:00|675.41|667.61|675.89|668.09|675.89|668.09|675.21|667.41|14
1655887870000|2022-06-22 08:51:10|675.73|667.93|675.89|668.09|675.96|668.16|675.73|667.93|27
1655887880000|2022-06-22 08:51:20|675.86|668.06|675.9|668.1|675.96|668.16|675.77|667.97|30
1655887890000|2022-06-22 08:51:30|675.92|668.12|675.9|668.1|675.94|668.14|675.81|668.01|15
1655887900000|2022-06-22 08:51:40|675.84|668.04|676.12|668.32|676.14|668.34|675.84|668.04|8
1655887910000|2022-06-22 08:51:50|676.14|668.34|676.12|668.32|676.18|668.38|676.05|668.25|12
1655887920000|2022-06-22 08:52:00|676.07|668.27|676.12|668.32|676.15|668.35|676.04|668.24|11
1655887930000|2022-06-22 08:52:10|676.14|668.34|675.92|668.12|676.14|668.34|675.92|668.12|5
1655887940000|2022-06-22 08:52:20|675.78|667.98|676.06|668.26|676.16|668.36|675.78|667.98|21
1655887950000|2022-06-22 08:52:30|676.04|668.24|676|668.2|676.14|668.34|675.96|668.16|15
1655887960000|2022-06-22 08:52:40|675.99|668.19|676.06|668.26|676.15|668.35|675.98|668.18|29
1655887970000|2022-06-22 08:52:50|676.14|668.34|676.12|668.32|676.36|668.56|676.05|668.25|30
1655887980000|2022-06-22 08:53:00|676.14|668.34|676.21|668.41|676.62|668.82|676.1|668.3|24
1655887990000|2022-06-22 08:53:10|676.2|668.4|675.33|667.53|676.23|668.43|675.23|667.43|18
1655888000000|2022-06-22 08:53:20|675.31|667.51|675.35|667.55|675.35|667.55|675.29|667.49|9
1655888010000|2022-06-22 08:53:30|675.34|667.54|675.39|667.59|675.45|667.65|675.29|667.49|13
1655888020000|2022-06-22 08:53:40|675.33|667.53|675.11|667.31|675.33|667.53|675.11|667.31|5
1655888030000|2022-06-22 08:53:50|675.09|667.29|675.17|667.37|675.23|667.43|675.05|667.25|9
1655888040000|2022-06-22 08:54:00|675.15|667.35|674.78|666.98|675.32|667.52|674.78|666.98|13
1655888050000|2022-06-22 08:54:10|675.24|667.44|674.34|666.54|675.24|667.44|674.32|666.52|13
1655888060000|2022-06-22 08:54:20|674.31|666.51|674.34|666.54|674.39|666.59|674.28|666.48|11
1655888070000|2022-06-22 08:54:30|674.31|666.51|674.58|666.78|674.74|666.94|674.31|666.51|17
1655888080000|2022-06-22 08:54:40|674.57|666.77|674.5|666.7|674.61|666.81|674.33|666.53|12
1655888090000|2022-06-22 08:54:50|674.52|666.72|674.71|666.91|674.91|667.11|674.38|666.58|13
1655888100000|2022-06-22 08:55:00|674.72|666.92|674.75|666.95|674.9|667.1|674.71|666.91|12
1655888110000|2022-06-22 08:55:10|674.88|667.08|674.72|666.92|674.88|667.08|674.72|666.92|4
1655888120000|2022-06-22 08:55:20|674.32|666.52|674.34|666.54|674.36|666.56|674.32|666.52|3
1655888130000|2022-06-22 08:55:30|674.91|667.11|675.37|667.57|675.45|667.65|674.81|667.01|21
1655888140000|2022-06-22 08:55:40|675.35|667.55|675.55|667.75|675.55|667.75|675.35|667.55|15
1655888150000|2022-06-22 08:55:50|675.79|667.99|675.79|667.99|675.79|667.99|675.44|667.64|19
1655888160000|2022-06-22 08:56:00|675.78|667.98|675.82|668.02|675.9|668.1|675.69|667.89|11
1655888170000|2022-06-22 08:56:10|675.77|667.97|675.88|668.08|676.12|668.32|675.77|667.97|17
1655888180000|2022-06-22 08:56:20|675.9|668.1|675.86|668.06|676.24|668.44|675.86|668.06|19
1655888190000|2022-06-22 08:56:30|675.85|668.05|676.06|668.26|676.06|668.26|675.85|668.05|10
1655888200000|2022-06-22 08:56:40|676.08|668.28|676|668.2|676.13|668.33|675.97|668.17|19
1655888210000|2022-06-22 08:56:50|676.04|668.24|675.96|668.16|676.12|668.32|675.96|668.16|13
1655888220000|2022-06-22 08:57:00|676.01|668.21|675.82|668.02|676.12|668.32|675.82|668.02|20
1655888230000|2022-06-22 08:57:10|675.89|668.09|675.27|667.47|675.89|668.09|675.1|667.3|18
1655888240000|2022-06-22 08:57:20|675.24|667.44|674.17|666.37|675.24|667.44|674.02|666.22|26
1655888250000|2022-06-22 08:57:30|674.27|666.47|674.35|666.55|674.35|666.55|674.14|666.34|15
1655888260000|2022-06-22 08:57:40|674.33|666.53|674.34|666.54|674.51|666.71|674.27|666.47|20
1655888270000|2022-06-22 08:57:50|674.29|666.49|674.31|666.51|674.34|666.54|673.91|666.11|17
1655888280000|2022-06-22 08:58:00|674.25|666.45|674.69|666.89|674.69|666.89|674.25|666.45|19
1655888290000|2022-06-22 08:58:10|674.78|666.98|674.55|666.75|674.78|666.98|674.28|666.48|17
1655888300000|2022-06-22 08:58:20|674.34|666.54|674.6|666.8|674.6|666.8|674.27|666.47|14
1655888310000|2022-06-22 08:58:30|674.55|666.75|674.53|666.73|674.6|666.8|674.33|666.53|18
1655888320000|2022-06-22 08:58:40|674.55|666.75|675.16|667.36|675.24|667.44|674.51|666.71|27
1655888330000|2022-06-22 08:58:50|675.19|667.39|675.75|667.95|676.41|668.61|675.16|667.36|23
1655888340000|2022-06-22 08:59:00|675.74|667.94|676.44|668.64|676.6|668.8|675.55|667.75|26
1655888350000|2022-06-22 08:59:10|676.49|668.69|676.44|668.64|676.49|668.69|676.41|668.61|18
1655888360000|2022-06-22 08:59:20|676.47|668.67|677.02|669.22|677.05|669.25|676.41|668.61|26
1655888370000|2022-06-22 08:59:30|677.05|669.25|677.35|669.55|677.46|669.66|677.05|669.25|23
1655888380000|2022-06-22 08:59:40|677.4|669.6|676.8|669|677.51|669.71|676.73|668.93|25
1655888390000|2022-06-22 08:59:50|676.79|668.99|676.51|668.71|676.79|668.99|676.28|668.48|31
1655888400000|2022-06-22 09:00:00|676.54|668.74|676.66|668.86|676.71|668.91|676.51|668.71|20
1655888410000|2022-06-22 09:00:10|676.63|668.83|677.17|669.37|677.36|669.56|676.59|668.79|29
1655888420000|2022-06-22 09:00:20|677.2|669.4|677.31|669.51|677.36|669.56|676.99|669.19|27
1655888430000|2022-06-22 09:00:30|677.33|669.53|677.06|669.26|677.48|669.68|677.05|669.25|26
1655888440000|2022-06-22 09:00:40|677.21|669.41|676.92|669.12|677.28|669.48|676.92|669.12|19
1655888450000|2022-06-22 09:00:50|676.94|669.14|677.34|669.54|677.41|669.61|676.91|669.11|20
1655888460000|2022-06-22 09:01:00|677.32|669.52|677.39|669.59|677.47|669.67|677.32|669.52|19
1655888470000|2022-06-22 09:01:10|677.4|669.6|677.9|670.1|677.9|670.1|677.17|669.37|21
1655888480000|2022-06-22 09:01:20|677.86|670.06|678.25|670.45|678.37|670.57|677.78|669.98|16
1655888490000|2022-06-22 09:01:30|678.3|670.5|678.18|670.38|678.3|670.5|677.93|670.13|38
1655888500000|2022-06-22 09:01:40|678.13|670.33|678.03|670.23|678.16|670.36|677.86|670.06|20
1655888510000|2022-06-22 09:01:50|677.99|670.19|678.35|670.55|678.35|670.55|677.87|670.07|18
1655888520000|2022-06-22 09:02:00|678.3|670.5|680.17|672.37|680.17|672.37|678.11|670.31|28
1655888530000|2022-06-22 09:02:10|680.14|672.34|680.52|672.72|680.77|672.97|680.13|672.33|36
1655888540000|2022-06-22 09:02:20|680.55|672.75|680.3|672.5|681.15|673.35|680.2|672.4|33
1655888550000|2022-06-22 09:02:30|680.32|672.52|680.8|673|680.82|673.02|680.2|672.4|30
1655888560000|2022-06-22 09:02:40|680.78|672.98|680.25|672.45|681.03|673.23|680.24|672.44|27
1655888570000|2022-06-22 09:02:50|680.29|672.49|679.68|671.88|680.29|672.49|679.22|671.42|29
1655888580000|2022-06-22 09:03:00|679.66|671.86|680.29|672.49|680.29|672.49|679.66|671.86|28
1655888590000|2022-06-22 09:03:10|680.39|672.59|680.08|672.28|680.47|672.67|680.08|672.28|29
1655888600000|2022-06-22 09:03:20|680.1|672.3|681.15|673.35|681.34|673.54|680.1|672.3|25
1655888610000|2022-06-22 09:03:30|681.13|673.33|681.15|673.35|681.21|673.41|681.04|673.24|16
1655888620000|2022-06-22 09:03:40|681.16|673.36|681.51|673.71|681.52|673.72|681.09|673.29|22
1655888630000|2022-06-22 09:03:50|681.45|673.65|681.3|673.5|681.48|673.68|681.13|673.33|22
1655888640000|2022-06-22 09:04:00|681.31|673.51|681.01|673.21|681.31|673.51|680.98|673.18|18
1655888650000|2022-06-22 09:04:10|681.02|673.22|680.93|673.13|681.06|673.26|680.87|673.07|17
1655888660000|2022-06-22 09:04:20|680.9|673.1|680.93|673.13|680.98|673.18|680.29|672.49|23
1655888670000|2022-06-22 09:04:30|680.91|673.11|681.07|673.27|681.1|673.3|680.84|673.04|19
1655888680000|2022-06-22 09:04:40|681.03|673.23|681.03|673.23|681.03|673.23|680.98|673.18|18
1655888690000|2022-06-22 09:04:50|681.05|673.25|680.99|673.19|681.07|673.27|680.99|673.19|6
1655888700000|2022-06-22 09:05:00|681.03|673.23|680.98|673.18|681.03|673.23|680.98|673.18|5
1655888710000|2022-06-22 09:05:10|680.94|673.14|680.92|673.12|681.09|673.29|680.9|673.1|14
1655888720000|2022-06-22 09:05:20|681.02|673.22|680.91|673.11|681.08|673.28|680.91|673.11|20
1655888730000|2022-06-22 09:05:30|681.09|673.29|680.96|673.16|681.09|673.29|680.95|673.15|20
1655888740000|2022-06-22 09:05:40|680.95|673.15|680.95|673.15|681.02|673.22|680.94|673.14|14
1655888750000|2022-06-22 09:05:50|681|673.2|681.04|673.24|681.04|673.24|680.97|673.17|8
1655888760000|2022-06-22 09:06:00|680.96|673.16|680.29|672.49|681.03|673.23|680.24|672.44|17
1655888770000|2022-06-22 09:06:10|680.31|672.51|680.25|672.45|680.36|672.56|680.24|672.44|12
1655888780000|2022-06-22 09:06:20|680.26|672.46|680.15|672.35|680.27|672.47|680.15|672.35|19
1655888790000|2022-06-22 09:06:30|680.14|672.34|680.14|672.34|680.17|672.37|680.08|672.28|14
1655888800000|2022-06-22 09:06:40|680.19|672.39|680.13|672.33|680.25|672.45|680.11|672.31|14
1655888810000|2022-06-22 09:06:50|680.12|672.32|680.05|672.25|680.16|672.36|680.01|672.21|14
1655888820000|2022-06-22 09:07:00|680.04|672.24|680.11|672.31|680.16|672.36|680.03|672.23|6
1655888830000|2022-06-22 09:07:10|680.08|672.28|680.03|672.23|680.11|672.31|679.76|671.96|13
1655888840000|2022-06-22 09:07:20|680.02|672.22|679.99|672.19|680.02|672.22|679.99|672.19|7
1655888850000|2022-06-22 09:07:30|679.97|672.17|679.37|671.57|679.99|672.19|679.28|671.48|16
1655888860000|2022-06-22 09:07:40|679.41|671.61|679.24|671.44|679.41|671.61|679.18|671.38|24
1655888870000|2022-06-22 09:07:50|679.33|671.53|679.16|671.36|679.33|671.53|679.16|671.36|20
1655888880000|2022-06-22 09:08:00|679.2|671.4|678.97|671.17|679.45|671.65|678.92|671.12|27
1655888890000|2022-06-22 09:08:10|678.96|671.16|678.88|671.08|678.96|671.16|678.84|671.04|9
1655888900000|2022-06-22 09:08:20|678.93|671.13|678.86|671.06|678.93|671.13|678.85|671.05|10
1655888910000|2022-06-22 09:08:30|678.85|671.05|678.82|671.02|678.98|671.18|678.81|671.01|12
1655888920000|2022-06-22 09:08:40|678.77|670.97|678.82|671.02|678.84|671.04|678.77|670.97|9
1655888930000|2022-06-22 09:08:50|678.81|671.01|678.29|670.49|678.93|671.13|678.24|670.44|19
1655888940000|2022-06-22 09:09:00|678.28|670.48|678.21|670.41|678.28|670.48|678.18|670.38|16
1655888950000|2022-06-22 09:09:10|678.24|670.44|678.23|670.43|678.59|670.79|678.23|670.43|20
1655888960000|2022-06-22 09:09:20|678.22|670.42|677.93|670.13|678.24|670.44|677.92|670.12|19
1655888970000|2022-06-22 09:09:30|677.92|670.12|677.94|670.14|678.15|670.35|677.9|670.1|22
1655888980000|2022-06-22 09:09:40|677.93|670.13|678.39|670.59|678.39|670.59|677.87|670.07|13
1655888990000|2022-06-22 09:09:50|678.38|670.58|677.86|670.06|678.38|670.58|677.86|670.06|15
1655889000000|2022-06-22 09:10:00|677.84|670.04|677.88|670.08|678.03|670.23|677.77|669.97|25
1655889010000|2022-06-22 09:10:10|677.89|670.09|677.92|670.12|677.92|670.12|677.88|670.08|8
1655889020000|2022-06-22 09:10:20|677.94|670.14|677.84|670.04|677.94|670.14|677.79|669.99|21
1655889030000|2022-06-22 09:10:30|677.83|670.03|678.01|670.21|678.02|670.22|677.77|669.97|12
1655889040000|2022-06-22 09:10:40|678|670.2|678.05|670.25|678.35|670.55|678|670.2|18
1655889050000|2022-06-22 09:10:50|678.07|670.27|678.43|670.63|678.45|670.65|678.07|670.27|19
1655889060000|2022-06-22 09:11:00|678.42|670.62|678.56|670.76|678.56|670.76|678.39|670.59|10
1655889070000|2022-06-22 09:11:10|678.55|670.75|679.58|671.78|679.58|671.78|678.55|670.75|25
1655889080000|2022-06-22 09:11:20|679.63|671.83|679.98|672.18|680.03|672.23|679.43|671.63|30
1655889090000|2022-06-22 09:11:30|679.96|672.16|680.17|672.37|680.41|672.61|679.83|672.03|31
1655889100000|2022-06-22 09:11:40|680.19|672.39|680.47|672.67|680.5|672.7|680.19|672.39|16
1655889110000|2022-06-22 09:11:50|680.45|672.65|679.99|672.19|680.45|672.65|679.99|672.19|21
1655889120000|2022-06-22 09:12:00|679.98|672.18|679.97|672.17|680.1|672.3|679.97|672.17|24
1655889130000|2022-06-22 09:12:10|679.96|672.16|680|672.2|680|672.2|679.9|672.1|14
1655889140000|2022-06-22 09:12:20|679.99|672.19|680.73|672.93|680.73|672.93|679.99|672.19|23
1655889150000|2022-06-22 09:12:30|680.72|672.92|681.03|673.23|681.05|673.25|680.72|672.92|19
1655889160000|2022-06-22 09:12:40|681.01|673.21|681.04|673.24|681.06|673.26|680.91|673.11|17
1655889170000|2022-06-22 09:12:50|681.02|673.22|681.38|673.58|681.4|673.6|681.01|673.21|16
1655889180000|2022-06-22 09:13:00|681.39|673.59|680.97|673.17|681.68|673.88|680.97|673.17|22
1655889190000|2022-06-22 09:13:10|681.02|673.22|680.99|673.19|681.09|673.29|680.97|673.17|10
1655889200000|2022-06-22 09:13:20|681.01|673.21|681.08|673.28|681.1|673.3|680.92|673.12|9
1655889210000|2022-06-22 09:13:30|681.07|673.27|680.98|673.18|681.07|673.27|680.98|673.18|4
1655889220000|2022-06-22 09:13:40|681|673.2|680.91|673.11|681.04|673.24|680.91|673.11|17
1655889230000|2022-06-22 09:13:50|680.92|673.12|680.92|673.12|680.98|673.18|680.9|673.1|14
1655889240000|2022-06-22 09:14:00|680.95|673.15|681.39|673.59|681.55|673.75|680.95|673.15|30
1655889250000|2022-06-22 09:14:10|681.41|673.61|681.54|673.74|681.77|673.97|681.41|673.61|29
1655889260000|2022-06-22 09:14:20|681.53|673.73|681.81|674.01|681.93|674.13|681.52|673.72|21
1655889270000|2022-06-22 09:14:30|681.72|673.92|681.68|673.88|681.76|673.96|681.68|673.88|22
1655889280000|2022-06-22 09:14:40|681.65|673.85|681.6|673.8|681.81|674.01|681.6|673.8|21
1655889290000|2022-06-22 09:14:50|681.58|673.78|681.13|673.33|681.58|673.78|681.08|673.28|22
1655889300000|2022-06-22 09:15:00|681.16|673.36|681.07|673.27|681.45|673.65|681.07|673.27|23
1655889310000|2022-06-22 09:15:10|681.06|673.26|680.99|673.19|681.06|673.26|680.97|673.17|12
1655889320000|2022-06-22 09:15:20|681.01|673.21|681.25|673.45|681.35|673.55|680.99|673.19|16
1655889330000|2022-06-22 09:15:30|681.2|673.4|681.96|674.16|681.97|674.17|681.2|673.4|22
1655889340000|2022-06-22 09:15:40|681.92|674.12|682.42|674.62|682.47|674.67|681.92|674.12|17
1655889350000|2022-06-22 09:15:50|682.69|674.89|682.82|675.02|682.84|675.04|682.69|674.89|21
1655889360000|2022-06-22 09:16:00|682.81|675.01|682.72|674.92|682.81|675.01|682.31|674.51|25
1655889370000|2022-06-22 09:16:10|682.76|674.96|682.33|674.53|682.76|674.96|682.26|674.46|12
1655889380000|2022-06-22 09:16:20|682.26|674.46|682.16|674.36|682.33|674.53|682.15|674.35|12
1655889390000|2022-06-22 09:16:30|682.15|674.35|682.05|674.25|682.19|674.39|682.05|674.25|24
1655889400000|2022-06-22 09:16:40|682.04|674.24|681.86|674.06|682.13|674.33|681.44|673.64|20
1655889410000|2022-06-22 09:16:50|681.78|673.98|681.71|673.91|681.87|674.07|681.69|673.89|22
1655889420000|2022-06-22 09:17:00|681.7|673.9|681.88|674.08|681.89|674.09|681.69|673.89|12
1655889430000|2022-06-22 09:17:10|681.86|674.06|681.82|674.02|681.89|674.09|681.79|673.99|14
1655889440000|2022-06-22 09:17:20|681.92|674.12|681.86|674.06|681.96|674.16|681.85|674.05|16
1655889450000|2022-06-22 09:17:30|681.87|674.07|681.11|673.31|681.99|674.19|681.11|673.31|12
1655889460000|2022-06-22 09:17:40|681.1|673.3|680.41|672.61|681.34|673.54|680.41|672.61|20
1655889470000|2022-06-22 09:17:50|680.4|672.6|680.36|672.56|680.4|672.6|680.34|672.54|9
1655889480000|2022-06-22 09:18:00|680.34|672.54|679.22|671.42|680.46|672.66|679.22|671.42|18
1655889490000|2022-06-22 09:18:10|679.21|671.41|679.18|671.38|679.27|671.47|679.18|671.38|17
1655889500000|2022-06-22 09:18:20|679.19|671.39|679.14|671.34|679.25|671.45|679.14|671.34|12
1655889510000|2022-06-22 09:18:30|679.15|671.35|679.18|671.38|679.22|671.42|679.08|671.28|12
1655889520000|2022-06-22 09:18:40|679.2|671.4|679.26|671.46|679.57|671.77|679.19|671.39|29
1655889530000|2022-06-22 09:18:50|679.17|671.37|679.24|671.44|679.26|671.46|679.17|671.37|12
1655889540000|2022-06-22 09:19:00|679.21|671.41|679.21|671.41|679.21|671.41|679.21|671.41|1
1655889550000|2022-06-22 09:19:10|679.16|671.36|679.17|671.37|679.23|671.43|679.15|671.35|8
1655889560000|2022-06-22 09:19:20|679.18|671.38|679.18|671.38|679.23|671.43|679.16|671.36|14
1655889570000|2022-06-22 09:19:30|679.19|671.39|679.43|671.63|679.48|671.68|679.14|671.34|17
1655889580000|2022-06-22 09:19:40|679.44|671.64|679.11|671.31|679.47|671.67|679.11|671.31|12
1655889590000|2022-06-22 09:19:50|678.91|671.11|678.94|671.14|678.94|671.14|678.82|671.02|13
1655889600000|2022-06-22 09:20:00|678.95|671.15|678.78|670.98|679.24|671.44|678.78|670.98|19
1655889610000|2022-06-22 09:20:10|678.83|671.03|678.83|671.03|678.95|671.15|678.78|670.98|7
1655889620000|2022-06-22 09:20:20|678.85|671.05|678.8|671|678.94|671.14|678.78|670.98|23
1655889630000|2022-06-22 09:20:30|678.82|671.02|678.8|671|678.95|671.15|678.78|670.98|18
1655889640000|2022-06-22 09:20:40|678.92|671.12|678.92|671.12|678.92|671.12|678.77|670.97|18
1655889650000|2022-06-22 09:20:50|678.8|671|678.25|670.45|678.94|671.14|678.24|670.44|26
1655889660000|2022-06-22 09:21:00|678.28|670.48|678.48|670.68|678.48|670.68|678.19|670.39|24
1655889670000|2022-06-22 09:21:10|678.49|670.69|678.67|670.87|678.69|670.89|678.47|670.67|12
1655889680000|2022-06-22 09:21:20|678.66|670.86|679.53|671.73|679.54|671.74|678.66|670.86|27
1655889690000|2022-06-22 09:21:30|679.49|671.69|678.97|671.17|679.55|671.75|678.97|671.17|26
1655889700000|2022-06-22 09:21:40|678.99|671.19|679.09|671.29|679.09|671.29|678.94|671.14|15
1655889710000|2022-06-22 09:21:50|679.11|671.31|679.61|671.81|679.61|671.81|679.11|671.31|12
1655889720000|2022-06-22 09:22:00|679.63|671.83|680.49|672.69|680.56|672.76|679.45|671.65|23
1655889730000|2022-06-22 09:22:10|680.48|672.68|680.17|672.37|680.51|672.71|680.17|672.37|13
1655889740000|2022-06-22 09:22:20|680.12|672.32|679.41|671.61|680.18|672.38|679.36|671.56|25
1655889750000|2022-06-22 09:22:30|679.4|671.6|679.24|671.44|679.4|671.6|679.23|671.43|20
1655889760000|2022-06-22 09:22:40|679.25|671.45|679.25|671.45|679.27|671.47|679.25|671.45|5
1655889770000|2022-06-22 09:22:50|679.24|671.44|679.67|671.87|679.67|671.87|679.24|671.44|18
1655889780000|2022-06-22 09:23:00|679.65|671.85|679.53|671.73|679.65|671.85|679.5|671.7|15
1655889790000|2022-06-22 09:23:10|679.5|671.7|679.5|671.7|679.55|671.75|679.47|671.67|8
1655889800000|2022-06-22 09:23:20|679.44|671.64|679.25|671.45|679.44|671.64|679.04|671.24|17
1655889810000|2022-06-22 09:23:30|679.24|671.44|679.49|671.69|679.49|671.69|679.12|671.32|20
1655889820000|2022-06-22 09:23:40|679.47|671.67|679.3|671.5|679.47|671.67|679.25|671.45|15
1655889830000|2022-06-22 09:23:50|679.31|671.51|679.28|671.48|679.33|671.53|679.28|671.48|9
1655889840000|2022-06-22 09:24:00|679.3|671.5|679.27|671.47|679.34|671.54|679.24|671.44|13
1655889850000|2022-06-22 09:24:10|679.29|671.49|679.18|671.38|679.29|671.49|679.18|671.38|11
1655889860000|2022-06-22 09:24:20|679.2|671.4|679.18|671.38|679.22|671.42|679.18|671.38|8
1655889870000|2022-06-22 09:24:30|679.16|671.36|679.67|671.87|679.7|671.9|679.14|671.34|21
1655889880000|2022-06-22 09:24:40|679.68|671.88|679.62|671.82|679.7|671.9|679.61|671.81|11
1655889890000|2022-06-22 09:24:50|679.63|671.83|679.24|671.44|679.63|671.83|679.23|671.43|17
1655889900000|2022-06-22 09:25:00|679.23|671.43|679.07|671.27|679.23|671.43|679.06|671.26|19
1655889910000|2022-06-22 09:25:10|678.9|671.1|678.9|671.1|678.9|671.1|678.83|671.03|12
1655889920000|2022-06-22 09:25:20|678.87|671.07|678.89|671.09|678.95|671.15|678.87|671.07|9
1655889930000|2022-06-22 09:25:30|678.88|671.08|679.4|671.6|679.42|671.62|678.87|671.07|23
1655889940000|2022-06-22 09:25:40|679.37|671.57|678.98|671.18|679.37|671.57|678.98|671.18|20
1655889950000|2022-06-22 09:25:50|678.97|671.17|678.83|671.03|678.97|671.17|678.83|671.03|14
1655889960000|2022-06-22 09:26:00|678.85|671.05|679.06|671.26|679.07|671.27|678.83|671.03|11
1655889970000|2022-06-22 09:26:10|679|671.2|679.46|671.66|679.52|671.72|679|671.2|21
1655889980000|2022-06-22 09:26:20|679.5|671.7|679.56|671.76|679.56|671.76|679.44|671.64|6
1655889990000|2022-06-22 09:26:30|679.58|671.78|679.27|671.47|679.62|671.82|679.26|671.46|12
1655890000000|2022-06-22 09:26:40|679.24|671.44|679.14|671.34|679.27|671.47|679.12|671.32|17
1655890010000|2022-06-22 09:26:50|679.13|671.33|679.18|671.38|679.18|671.38|679.1|671.3|16
1655890020000|2022-06-22 09:27:00|679.2|671.4|678.86|671.06|679.2|671.4|678.85|671.05|4
1655890030000|2022-06-22 09:27:10|678.85|671.05|678.33|670.53|678.97|671.17|678.32|670.52|18
1655890040000|2022-06-22 09:27:20|678.35|670.55|677.99|670.19|678.4|670.6|677.73|669.93|24
1655890050000|2022-06-22 09:27:30|677.98|670.18|677.94|670.14|678.03|670.23|677.87|670.07|21
1655890060000|2022-06-22 09:27:40|677.95|670.15|677.93|670.13|678.11|670.31|677.93|670.13|22
1655890070000|2022-06-22 09:27:50|677.92|670.12|677.78|669.98|677.93|670.13|677.78|669.98|21
1655890080000|2022-06-22 09:28:00|677.77|669.97|677.78|669.98|677.91|670.11|677.76|669.96|9
1655890090000|2022-06-22 09:28:10|677.79|669.99|677.87|670.07|677.94|670.14|677.79|669.99|11
1655890100000|2022-06-22 09:28:20|678.02|670.22|677.96|670.16|678.1|670.3|677.95|670.15|18
1655890110000|2022-06-22 09:28:30|677.97|670.17|677.97|670.17|678|670.2|677.96|670.16|10
1655890120000|2022-06-22 09:28:40|677.98|670.18|678.15|670.35|678.15|670.35|677.97|670.17|8
1655890130000|2022-06-22 09:28:50|678.07|670.27|677.85|670.05|678.07|670.27|677.79|669.99|11
1655890140000|2022-06-22 09:29:00|677.88|670.08|678.01|670.21|678.05|670.25|677.88|670.08|8
1655890150000|2022-06-22 09:29:10|678|670.2|677.93|670.13|678|670.2|677.87|670.07|15
1655890160000|2022-06-22 09:29:20|677.92|670.12|677.06|669.26|677.99|670.19|676.94|669.14|26
1655890170000|2022-06-22 09:29:30|677.1|669.3|678.11|670.31|678.11|670.31|677.1|669.3|21
1655890180000|2022-06-22 09:29:40|678.13|670.33|678.38|670.58|678.45|670.65|678.13|670.33|27
1655890190000|2022-06-22 09:29:50|678.39|670.59|678.47|670.67|678.47|670.67|678.29|670.49|16
1655890200000|2022-06-22 09:30:00|678.32|670.52|678.25|670.45|678.33|670.53|678.05|670.25|20
1655890210000|2022-06-22 09:30:10|678.17|670.37|678|670.2|678.2|670.4|677.99|670.19|17
1655890220000|2022-06-22 09:30:20|677.99|670.19|678.07|670.27|678.12|670.32|677.98|670.18|15
1655890230000|2022-06-22 09:30:30|678.06|670.26|678.64|670.84|678.69|670.89|678.06|670.26|20
1655890240000|2022-06-22 09:30:40|678.63|670.83|679.1|671.3|679.1|671.3|678.57|670.77|17
1655890250000|2022-06-22 09:30:50|679.12|671.32|679.51|671.71|679.52|671.72|679.12|671.32|21
1655890260000|2022-06-22 09:31:00|679.52|671.72|679.56|671.76|679.7|671.9|679.43|671.63|29
1655890270000|2022-06-22 09:31:10|679.54|671.74|679.11|671.31|679.59|671.79|679.07|671.27|27
1655890280000|2022-06-22 09:31:20|679.09|671.29|678.99|671.19|679.13|671.33|678.99|671.19|16
1655890290000|2022-06-22 09:31:30|679.03|671.23|678.97|671.17|679.09|671.29|678.94|671.14|21
1655890300000|2022-06-22 09:31:40|678.99|671.19|679.48|671.68|679.48|671.68|678.99|671.19|29
1655890310000|2022-06-22 09:31:50|679.45|671.65|681.39|673.59|681.4|673.6|679.45|671.65|31
1655890320000|2022-06-22 09:32:00|681.21|673.41|681.34|673.54|681.65|673.85|680.98|673.18|26
1655890330000|2022-06-22 09:32:10|681.36|673.56|681.3|673.5|681.36|673.56|681.24|673.44|18
1655890340000|2022-06-22 09:32:20|681.28|673.48|681.71|673.91|681.79|673.99|681.24|673.44|28
1655890350000|2022-06-22 09:32:30|681.72|673.92|682.62|674.82|682.62|674.82|681.71|673.91|27
1655890360000|2022-06-22 09:32:40|682.63|674.83|682.85|675.05|682.91|675.11|682.63|674.83|27
1655890370000|2022-06-22 09:32:50|682.77|674.97|681.99|674.19|682.85|675.05|681.95|674.15|20
1655890380000|2022-06-22 09:33:00|682.05|674.25|682.4|674.6|682.4|674.6|681.92|674.12|21
1655890390000|2022-06-22 09:33:10|682.41|674.61|682.66|674.86|682.67|674.87|682.41|674.61|21
1655890400000|2022-06-22 09:33:20|682.65|674.85|682.91|675.11|682.93|675.13|682.64|674.84|17
1655890410000|2022-06-22 09:33:30|682.81|675.01|683.09|675.29|683.09|675.29|682.81|675.01|20
1655890420000|2022-06-22 09:33:40|683.08|675.28|682.92|675.12|683.1|675.3|682.89|675.09|22
1655890430000|2022-06-22 09:33:50|682.9|675.1|682.97|675.17|683.04|675.24|682.85|675.05|20
1655890440000|2022-06-22 09:34:00|682.99|675.19|682.91|675.11|682.99|675.19|682.91|675.11|15
1655890450000|2022-06-22 09:34:10|682.93|675.13|683.49|675.69|683.54|675.74|682.9|675.1|24
1655890460000|2022-06-22 09:34:20|683.44|675.64|683.25|675.45|683.44|675.64|683.02|675.22|26
1655890470000|2022-06-22 09:34:30|683.26|675.46|683.43|675.63|683.51|675.71|683.1|675.3|28
1655890480000|2022-06-22 09:34:40|683.45|675.65|683.92|676.12|683.93|676.13|683.45|675.65|24
1655890490000|2022-06-22 09:34:50|683.93|676.13|683.97|676.17|684|676.2|683.89|676.09|16
1655890500000|2022-06-22 09:35:00|683.95|676.15|683.97|676.17|683.97|676.17|683.91|676.11|13
1655890510000|2022-06-22 09:35:10|683.99|676.19|685.94|678.14|685.94|678.14|683.99|676.19|32
1655890520000|2022-06-22 09:35:20|685.97|678.17|688.01|680.21|688.03|680.23|685.97|678.17|36
1655890530000|2022-06-22 09:35:30|688.27|680.47|688.27|680.47|688.49|680.69|688.22|680.42|34
1655890540000|2022-06-22 09:35:40|688.19|680.39|687.49|679.69|688.22|680.42|687.3|679.5|34
1655890550000|2022-06-22 09:35:50|687.86|680.06|687.66|679.86|687.86|680.06|686.91|679.11|25
1655890560000|2022-06-22 09:36:00|687.67|679.87|687.18|679.38|687.68|679.88|687.18|679.38|28
1655890570000|2022-06-22 09:36:10|687.2|679.4|686.08|678.28|687.2|679.4|686.02|678.22|30
1655890580000|2022-06-22 09:36:20|685.97|678.17|685.26|677.46|685.97|678.17|685.26|677.46|19
1655890590000|2022-06-22 09:36:30|685.25|677.45|685.58|677.78|685.68|677.88|685.05|677.25|29
1655890600000|2022-06-22 09:36:40|685.56|677.76|685.33|677.53|685.62|677.82|685.23|677.43|23
1655890610000|2022-06-22 09:36:50|685.38|677.58|685.27|677.47|685.67|677.87|685.27|677.47|24
1655890620000|2022-06-22 09:37:00|685.26|677.46|684.45|676.65|685.26|677.46|684.37|676.57|19
1655890630000|2022-06-22 09:37:10|684.31|676.51|684.41|676.61|684.41|676.61|684.14|676.34|20
1655890640000|2022-06-22 09:37:20|684.25|676.45|684.28|676.48|684.54|676.74|684.17|676.37|21
1655890650000|2022-06-22 09:37:30|684.33|676.53|684.65|676.85|684.65|676.85|684.27|676.47|8
1655890660000|2022-06-22 09:37:40|684.69|676.89|684.99|677.19|685.09|677.29|684.67|676.87|25
1655890670000|2022-06-22 09:37:50|685|677.2|685.68|677.88|685.82|678.02|684.99|677.19|25
1655890680000|2022-06-22 09:38:00|685.72|677.92|686.15|678.35|686.15|678.35|685.72|677.92|29
1655890690000|2022-06-22 09:38:10|686.11|678.31|686.58|678.78|686.65|678.85|686.11|678.31|20
1655890700000|2022-06-22 09:38:20|686.56|678.76|687.03|679.23|687.03|679.23|686.2|678.4|22
1655890710000|2022-06-22 09:38:30|686.98|679.18|688.26|680.46|688.42|680.62|686.98|679.18|33
1655890720000|2022-06-22 09:38:40|688.16|680.36|686.37|678.57|688.25|680.45|686.37|678.57|32
1655890730000|2022-06-22 09:38:50|686.36|678.56|686.87|679.07|686.87|679.07|686.2|678.4|26
1655890740000|2022-06-22 09:39:00|686.88|679.08|686.93|679.13|686.98|679.18|686.81|679.01|25
1655890750000|2022-06-22 09:39:10|686.94|679.14|686.94|679.14|687.08|679.28|686.77|678.97|25
1655890760000|2022-06-22 09:39:20|686.96|679.16|686.9|679.1|686.96|679.16|686.82|679.02|24
1655890770000|2022-06-22 09:39:30|686.94|679.14|686.82|679.02|686.97|679.17|686.73|678.93|22
1655890780000|2022-06-22 09:39:40|686.8|679|686.27|678.47|686.82|679.02|686.27|678.47|17
1655890790000|2022-06-22 09:39:50|686.3|678.5|686.29|678.49|686.41|678.61|686.24|678.44|11
1655890800000|2022-06-22 09:40:00|686.3|678.5|686.17|678.37|686.39|678.59|686.17|678.37|23
1655890810000|2022-06-22 09:40:10|686.18|678.38|686.23|678.43|686.28|678.48|686.17|678.37|17
1655890820000|2022-06-22 09:40:20|686.24|678.44|686.24|678.44|686.32|678.52|686.24|678.44|15
1655890830000|2022-06-22 09:40:30|686.25|678.45|686.22|678.42|686.25|678.45|686.21|678.41|11
1655890840000|2022-06-22 09:40:40|686.21|678.41|686.63|678.83|686.63|678.83|686.21|678.41|17
1655890850000|2022-06-22 09:40:50|686.66|678.86|686.89|679.09|686.93|679.13|686.51|678.71|19
1655890860000|2022-06-22 09:41:00|686.91|679.11|687.94|680.14|688|680.2|686.91|679.11|18
1655890870000|2022-06-22 09:41:10|688|680.2|688.11|680.31|688.39|680.59|688|680.2|27
1655890880000|2022-06-22 09:41:20|688.1|680.3|687.86|680.06|688.1|680.3|687.84|680.04|17
1655890890000|2022-06-22 09:41:30|687.85|680.05|688.06|680.26|688.12|680.32|687.84|680.04|16
1655890900000|2022-06-22 09:41:40|688.05|680.25|688.01|680.21|688.05|680.25|687.97|680.17|11
1655890910000|2022-06-22 09:41:50|688|680.2|687.95|680.15|688.14|680.34|687.95|680.15|19
1655890920000|2022-06-22 09:42:00|687.48|679.68|687.77|679.97|688.01|680.21|687.33|679.53|23
1655890930000|2022-06-22 09:42:10|687.82|680.02|687.82|680.02|687.88|680.08|687.82|680.02|15
1655890940000|2022-06-22 09:42:20|687.84|680.04|687.99|680.19|688.09|680.29|687.84|680.04|19
1655890950000|2022-06-22 09:42:30|688|680.2|687.82|680.02|688.02|680.22|687.81|680.01|23
1655890960000|2022-06-22 09:42:40|687.83|680.03|687.95|680.15|687.99|680.19|687.76|679.96|22
1655890970000|2022-06-22 09:42:50|687.97|680.17|687.78|679.98|687.97|680.17|687.76|679.96|14
1655890980000|2022-06-22 09:43:00|687.77|679.97|687.24|679.44|687.83|680.03|687.24|679.44|20
1655890990000|2022-06-22 09:43:10|687.31|679.51|686.46|678.66|687.35|679.55|686.44|678.64|22
1655891000000|2022-06-22 09:43:20|686.68|678.88|686.79|678.99|686.94|679.14|686.68|678.88|18
1655891010000|2022-06-22 09:43:30|686.78|678.98|686.64|678.84|686.9|679.1|686.64|678.84|12
1655891020000|2022-06-22 09:43:40|686.65|678.85|686.97|679.17|687.02|679.22|686.65|678.85|23
1655891030000|2022-06-22 09:43:50|687|679.2|687|679.2|687.01|679.21|686.83|679.03|22
1655891040000|2022-06-22 09:44:00|686.98|679.18|686.33|678.53|687.04|679.24|686.25|678.45|27
1655891050000|2022-06-22 09:44:10|686.34|678.54|686.15|678.35|686.34|678.54|686.15|678.35|21
1655891060000|2022-06-22 09:44:20|686.14|678.34|686.14|678.34|686.18|678.38|686.14|678.34|12
1655891070000|2022-06-22 09:44:30|686.15|678.35|686.26|678.46|686.38|678.58|686.15|678.35|25
1655891080000|2022-06-22 09:44:40|686.24|678.44|686.56|678.76|686.56|678.76|686.23|678.43|18
1655891090000|2022-06-22 09:44:50|686.55|678.75|686.81|679.01|686.82|679.02|686.49|678.69|24
1655891100000|2022-06-22 09:45:00|686.77|678.97|686.92|679.12|686.93|679.13|686.69|678.89|20
1655891110000|2022-06-22 09:45:10|686.94|679.14|687.51|679.71|687.79|679.99|686.89|679.09|28
1655891120000|2022-06-22 09:45:20|687.5|679.7|687.14|679.34|687.6|679.8|687.1|679.3|27
1655891130000|2022-06-22 09:45:30|687.13|679.33|686.96|679.16|687.25|679.45|686.96|679.16|16
1655891140000|2022-06-22 09:45:40|686.97|679.17|686.95|679.15|687.1|679.3|686.94|679.14|10
1655891150000|2022-06-22 09:45:50|686.97|679.17|687.48|679.68|687.51|679.71|686.97|679.17|14
1655891160000|2022-06-22 09:46:00|687.52|679.72|687.32|679.52|687.53|679.73|687.12|679.32|25
1655891170000|2022-06-22 09:46:10|687.46|679.66|688.6|680.8|688.62|680.82|687.46|679.66|29
1655891180000|2022-06-22 09:46:20|688.59|680.79|688.65|680.85|688.7|680.9|688.54|680.74|19
1655891190000|2022-06-22 09:46:30|688.66|680.86|688.78|680.98|688.82|681.02|688.66|680.86|20
1655891200000|2022-06-22 09:46:40|688.83|681.03|688.38|680.58|689.32|681.52|688.38|680.58|28
1655891210000|2022-06-22 09:46:50|688.36|680.56|688.37|680.57|688.72|680.92|688.17|680.37|30
1655891220000|2022-06-22 09:47:00|688.39|680.59|688.53|680.73|688.57|680.77|688.34|680.54|16
1655891230000|2022-06-22 09:47:10|688.6|680.8|688.93|681.13|688.93|681.13|688.6|680.8|20
1655891240000|2022-06-22 09:47:20|689.07|681.27|689.53|681.73|689.6|681.8|689.07|681.27|31
1655891250000|2022-06-22 09:47:30|689.66|681.86|689.36|681.56|690|682.2|689.27|681.47|27
1655891260000|2022-06-22 09:47:40|689.38|681.58|689.27|681.47|689.91|682.11|689.27|681.47|20
1655891270000|2022-06-22 09:47:50|689.25|681.45|688.98|681.18|689.27|681.47|688.98|681.18|25
1655891280000|2022-06-22 09:48:00|688.97|681.17|688.25|680.45|689.06|681.26|688.24|680.44|19
1655891290000|2022-06-22 09:48:10|688.23|680.43|688.25|680.45|688.27|680.47|688.21|680.41|16
1655891300000|2022-06-22 09:48:20|688.26|680.46|688.28|680.48|688.29|680.49|688.24|680.44|11
1655891310000|2022-06-22 09:48:30|688.19|680.39|688.62|680.82|688.62|680.82|688.15|680.35|27
1655891320000|2022-06-22 09:48:40|688.6|680.8|688.95|681.15|688.97|681.17|688.59|680.79|24
1655891330000|2022-06-22 09:48:50|688.94|681.14|688.89|681.09|688.94|681.14|688.87|681.07|16
1655891340000|2022-06-22 09:49:00|688.9|681.1|689.01|681.21|689.09|681.29|688.9|681.1|26
1655891350000|2022-06-22 09:49:10|689.02|681.22|688.99|681.19|689.03|681.23|688.95|681.15|10
1655891360000|2022-06-22 09:49:20|688.98|681.18|688.95|681.15|689.06|681.26|688.93|681.13|20
1655891370000|2022-06-22 09:49:30|688.99|681.19|688.92|681.12|689.01|681.21|688.92|681.12|11
1655891380000|2022-06-22 09:49:40|688.93|681.13|688.93|681.13|688.97|681.17|688.92|681.12|16
1655891390000|2022-06-22 09:49:50|688.94|681.14|688.93|681.13|688.97|681.17|688.92|681.12|8
1655891400000|2022-06-22 09:50:00|688.94|681.14|688.85|681.05|689.09|681.29|688.8|681|19
1655891410000|2022-06-22 09:50:10|688.86|681.06|689.29|681.49|689.38|681.58|688.83|681.03|20
1655891420000|2022-06-22 09:50:20|689.31|681.51|689.38|681.58|689.51|681.71|689.31|681.51|27
1655891430000|2022-06-22 09:50:30|689.4|681.6|689.27|681.47|689.42|681.62|689.27|681.47|18
1655891440000|2022-06-22 09:50:40|689.23|681.43|689.04|681.24|689.23|681.43|689.04|681.24|17
1655891450000|2022-06-22 09:50:50|689.03|681.23|688.87|681.07|689.05|681.25|688.84|681.04|24
1655891460000|2022-06-22 09:51:00|688.86|681.06|687.38|679.58|688.86|681.06|687.38|679.58|21
1655891470000|2022-06-22 09:51:10|687.3|679.5|687.28|679.48|687.36|679.56|687.18|679.38|22
1655891480000|2022-06-22 09:51:20|687.26|679.46|687.11|679.31|687.34|679.54|687.04|679.24|18
1655891490000|2022-06-22 09:51:30|687.12|679.32|687.16|679.36|687.68|679.88|687.12|679.32|20
1655891500000|2022-06-22 09:51:40|687.15|679.35|687.1|679.3|687.15|679.35|687.07|679.27|12
1655891510000|2022-06-22 09:51:50|687.09|679.29|687.08|679.28|687.1|679.3|687.08|679.28|4
1655891520000|2022-06-22 09:52:00|687.1|679.3|686.76|678.96|687.1|679.3|686.38|678.58|21
1655891530000|2022-06-22 09:52:10|686.7|678.9|687.01|679.21|687.03|679.23|686.7|678.9|23
1655891540000|2022-06-22 09:52:20|687|679.2|686.98|679.18|687.01|679.21|686.98|679.18|7
1655891550000|2022-06-22 09:52:30|686.99|679.19|687.12|679.32|687.13|679.33|686.99|679.19|16
1655891560000|2022-06-22 09:52:40|687.13|679.33|687.65|679.85|687.78|679.98|687.13|679.33|25
1655891570000|2022-06-22 09:52:50|687.66|679.86|687.26|679.46|687.79|679.99|687.26|679.46|23
1655891580000|2022-06-22 09:53:00|687.25|679.45|687.88|680.08|687.88|680.08|687.25|679.45|19
1655891590000|2022-06-22 09:53:10|687.85|680.05|688.58|680.78|688.62|680.82|687.8|680|25
1655891600000|2022-06-22 09:53:20|688.59|680.79|688.86|681.06|688.89|681.09|688.55|680.75|25
1655891610000|2022-06-22 09:53:30|688.89|681.09|688.83|681.03|688.91|681.11|688.77|680.97|11
1655891620000|2022-06-22 09:53:40|688.46|680.66|688.22|680.42|688.46|680.66|688.17|680.37|18
1655891630000|2022-06-22 09:53:50|688.21|680.41|689.02|681.22|689.02|681.22|688.21|680.41|23
1655891640000|2022-06-22 09:54:00|688.95|681.15|688.98|681.18|689.01|681.21|688.31|680.51|23
1655891650000|2022-06-22 09:54:10|688.81|681.01|688.96|681.16|688.99|681.19|688.81|681.01|15
1655891660000|2022-06-22 09:54:20|688.93|681.13|688.99|681.19|689.02|681.22|688.93|681.13|16
1655891670000|2022-06-22 09:54:30|688.93|681.13|688.91|681.11|688.96|681.16|688.78|680.98|10
1655891680000|2022-06-22 09:54:40|688.93|681.13|688.92|681.12|688.93|681.13|688.9|681.1|6
1655891690000|2022-06-22 09:54:50|688.94|681.14|688.86|681.06|688.94|681.14|688.78|680.98|10
1655891700000|2022-06-22 09:55:00|688.87|681.07|688.96|681.16|689.07|681.27|688.71|680.91|18
1655891710000|2022-06-22 09:55:10|688.98|681.18|689.03|681.23|689.15|681.35|688.98|681.18|15
1655891720000|2022-06-22 09:55:20|689.01|681.21|689.05|681.25|689.06|681.26|689.01|681.21|6
1655891730000|2022-06-22 09:55:30|689.06|681.26|689|681.2|689.2|681.4|688.98|681.18|25
1655891740000|2022-06-22 09:55:40|688.99|681.19|688.86|681.06|689.13|681.33|688.83|681.03|14
1655891750000|2022-06-22 09:55:50|688.85|681.05|688.12|680.32|688.9|681.1|688.12|680.32|18
1655891760000|2022-06-22 09:56:00|688.1|680.3|688.03|680.23|688.18|680.38|688.03|680.23|16
1655891770000|2022-06-22 09:56:10|688.05|680.25|688.14|680.34|688.14|680.34|688.05|680.25|21
1655891780000|2022-06-22 09:56:20|688.15|680.35|688.08|680.28|688.15|680.35|688.04|680.24|18
1655891790000|2022-06-22 09:56:30|688.14|680.34|688.65|680.85|688.7|680.9|688.14|680.34|18
1655891800000|2022-06-22 09:56:40|688.7|680.9|688.25|680.45|688.72|680.92|688.25|680.45|19
1655891810000|2022-06-22 09:56:50|688.3|680.5|688.22|680.42|688.32|680.52|688.21|680.41|9
1655891820000|2022-06-22 09:57:00|688.21|680.41|688.26|680.46|688.37|680.57|688.21|680.41|12
1655891830000|2022-06-22 09:57:10|688.25|680.45|688.15|680.35|688.25|680.45|688.1|680.3|16
1655891840000|2022-06-22 09:57:20|688.13|680.33|687.89|680.09|688.18|680.38|687.89|680.09|18
1655891850000|2022-06-22 09:57:30|687.91|680.11|688.09|680.29|688.1|680.3|687.87|680.07|14
1655891860000|2022-06-22 09:57:40|688.06|680.26|688.17|680.37|688.17|680.37|688.04|680.24|12
1655891870000|2022-06-22 09:57:50|688.16|680.36|687.8|680|688.16|680.36|687.77|679.97|9
1655891880000|2022-06-22 09:58:00|687.79|679.99|687.2|679.4|687.94|680.14|687.2|679.4|23
1655891890000|2022-06-22 09:58:10|687.19|679.39|687.68|679.88|687.68|679.88|687.1|679.3|21
1655891900000|2022-06-22 09:58:20|687.67|679.87|687.28|679.48|687.67|679.87|687.28|679.48|15
1655891910000|2022-06-22 09:58:30|687.26|679.46|687.22|679.42|687.61|679.81|687.14|679.34|22
1655891920000|2022-06-22 09:58:40|687.23|679.43|687.21|679.41|687.31|679.51|687.19|679.39|22
1655891930000|2022-06-22 09:58:50|687.17|679.37|687.81|680.01|687.82|680.02|687.15|679.35|20
1655891940000|2022-06-22 09:59:00|687.84|680.04|687.55|679.75|687.84|680.04|687.38|679.58|24
1655891950000|2022-06-22 09:59:10|687.44|679.64|686.81|679.01|687.54|679.74|686.79|678.99|22
1655891960000|2022-06-22 09:59:20|686.8|679|686.96|679.16|687.25|679.45|686.8|679|23
1655891970000|2022-06-22 09:59:30|687.04|679.24|686.38|678.58|687.07|679.27|686.38|678.58|16
1655891980000|2022-06-22 09:59:40|686.35|678.55|687.06|679.26|687.09|679.29|686.33|678.53|28
1655891990000|2022-06-22 09:59:50|687.05|679.25|686.8|679|687.05|679.25|686.77|678.97|27
1655892000000|2022-06-22 10:00:00|686.69|678.89|686.25|678.45|686.92|679.12|686.21|678.41|21
1655892010000|2022-06-22 10:00:10|686.24|678.44|685.25|677.45|686.34|678.54|685.15|677.35|30
1655892020000|2022-06-22 10:00:20|685.32|677.52|685.48|677.68|685.49|677.69|685.26|677.46|22
1655892030000|2022-06-22 10:00:30|685.83|678.03|686.15|678.35|686.25|678.45|685.83|678.03|18
1655892040000|2022-06-22 10:00:40|686.13|678.33|686.87|679.07|687.13|679.33|686.12|678.32|30
1655892050000|2022-06-22 10:00:50|686.84|679.04|686.32|678.52|686.9|679.1|686.28|678.48|22
1655892060000|2022-06-22 10:01:00|686.33|678.53|686.27|678.47|686.73|678.93|686.25|678.45|27
1655892070000|2022-06-22 10:01:10|686.25|678.45|686.33|678.53|686.33|678.53|686.15|678.35|21
1655892080000|2022-06-22 10:01:20|686.37|678.57|686.48|678.68|686.64|678.84|686.14|678.34|28
1655892090000|2022-06-22 10:01:30|686.5|678.7|686.15|678.35|686.52|678.72|686.15|678.35|24
1655892100000|2022-06-22 10:01:40|686.17|678.37|685.35|677.55|686.22|678.42|685.22|677.42|19
1655892110000|2022-06-22 10:01:50|685.15|677.35|684.93|677.13|685.15|677.35|684.17|676.37|24
1655892120000|2022-06-22 10:02:00|684.81|677.01|684.33|676.53|684.81|677.01|684.26|676.46|17
1655892130000|2022-06-22 10:02:10|684.34|676.54|684.23|676.43|684.38|676.58|683.93|676.13|21
1655892140000|2022-06-22 10:02:20|684.29|676.49|684.19|676.39|684.29|676.49|684.13|676.33|22
1655892150000|2022-06-22 10:02:30|684.17|676.37|684.18|676.38|684.19|676.39|684.17|676.37|11
1655892160000|2022-06-22 10:02:40|684.19|676.39|684.21|676.41|684.21|676.41|684.18|676.38|6
1655892170000|2022-06-22 10:02:50|684.23|676.43|684.24|676.44|684.3|676.5|684.23|676.43|5
1655892180000|2022-06-22 10:03:00|684.21|676.41|684.71|676.91|684.83|677.03|684.21|676.41|17
1655892190000|2022-06-22 10:03:10|684.73|676.93|684.91|677.11|684.91|677.11|684.66|676.86|12
1655892200000|2022-06-22 10:03:20|684.92|677.12|685.01|677.21|685.01|677.21|684.92|677.12|19
1655892210000|2022-06-22 10:03:30|685|677.2|685.02|677.22|685.03|677.23|684.98|677.18|11
1655892220000|2022-06-22 10:03:40|685.01|677.21|685.07|677.27|685.07|677.27|684.99|677.19|8
1655892230000|2022-06-22 10:03:50|685.11|677.31|685.54|677.74|685.58|677.78|685.11|677.31|17
1655892240000|2022-06-22 10:04:00|685.56|677.76|685.28|677.48|685.66|677.86|685.28|677.48|18
1655892250000|2022-06-22 10:04:10|685.22|677.42|684.84|677.04|685.22|677.42|684.52|676.72|16
1655892260000|2022-06-22 10:04:20|684.83|677.03|684.64|676.84|685.03|677.23|684.64|676.84|18
1655892270000|2022-06-22 10:04:30|684.76|676.96|684.53|676.73|685.01|677.21|684.53|676.73|21
1655892280000|2022-06-22 10:04:40|684.19|676.39|684.46|676.66|684.46|676.66|684.19|676.39|21
1655892290000|2022-06-22 10:04:50|684.44|676.64|684.25|676.45|684.44|676.64|684.25|676.45|11
1655892300000|2022-06-22 10:05:00|684.42|676.62|684.96|677.16|685.14|677.34|684.34|676.54|29
1655892310000|2022-06-22 10:05:10|684.94|677.14|684.96|677.16|685.15|677.35|684.88|677.08|27
1655892320000|2022-06-22 10:05:20|684.82|677.02|684.88|677.08|684.96|677.16|684.79|676.99|26
1655892330000|2022-06-22 10:05:30|684.89|677.09|684.59|676.79|684.99|677.19|684.59|676.79|20
1655892340000|2022-06-22 10:05:40|684.46|676.66|684.81|677.01|684.81|677.01|684.24|676.44|24
1655892350000|2022-06-22 10:05:50|684.82|677.02|685|677.2|685.14|677.34|684.8|677|14
1655892360000|2022-06-22 10:06:00|684.97|677.17|685.15|677.35|685.15|677.35|684.96|677.16|13
1655892370000|2022-06-22 10:06:10|685.16|677.36|685.77|677.97|685.81|678.01|685.16|677.36|24
1655892380000|2022-06-22 10:06:20|685.9|678.1|686.07|678.27|686.24|678.44|685.9|678.1|22
1655892390000|2022-06-22 10:06:30|686.1|678.3|686.64|678.84|686.76|678.96|686.1|678.3|24
1655892400000|2022-06-22 10:06:40|686.66|678.86|686.69|678.89|686.77|678.97|686.57|678.77|30
1655892410000|2022-06-22 10:06:50|686.67|678.87|686.09|678.29|686.67|678.87|686.09|678.29|22
1655892420000|2022-06-22 10:07:00|686.06|678.26|686.25|678.45|686.36|678.56|686.06|678.26|25
1655892430000|2022-06-22 10:07:10|686.24|678.44|686.22|678.42|686.24|678.44|686.16|678.36|14
1655892440000|2022-06-22 10:07:20|686.2|678.4|686.22|678.42|686.31|678.51|686.2|678.4|12
1655892450000|2022-06-22 10:07:30|686.24|678.44|686.23|678.43|686.7|678.9|686.23|678.43|30
1655892460000|2022-06-22 10:07:40|686.24|678.44|686.23|678.43|686.28|678.48|686.22|678.42|10
1655892470000|2022-06-22 10:07:50|686.22|678.42|686.25|678.45|686.25|678.45|686.22|678.42|11
1655892480000|2022-06-22 10:08:00|686.28|678.48|686.19|678.39|686.78|678.98|686.17|678.37|32
1655892490000|2022-06-22 10:08:10|686.2|678.4|686.14|678.34|686.2|678.4|686.1|678.3|13
1655892500000|2022-06-22 10:08:20|686.16|678.36|686.03|678.23|686.16|678.36|686.03|678.23|18
1655892510000|2022-06-22 10:08:30|686.07|678.27|686.07|678.27|686.07|678.27|686.03|678.23|7
1655892520000|2022-06-22 10:08:40|686.08|678.28|686.09|678.29|686.17|678.37|686.05|678.25|18
1655892530000|2022-06-22 10:08:50|686.08|678.28|686.08|678.28|686.1|678.3|686.05|678.25|16
1655892540000|2022-06-22 10:09:00|686.15|678.35|686.08|678.28|686.18|678.38|686.07|678.27|15
1655892550000|2022-06-22 10:09:10|686.07|678.27|686.07|678.27|686.12|678.32|686.07|678.27|9
1655892560000|2022-06-22 10:09:20|686.08|678.28|685.77|677.97|686.1|678.3|685.77|677.97|11
1655892570000|2022-06-22 10:09:30|685.81|678.01|685.85|678.05|685.86|678.06|685.79|677.99|9
1655892580000|2022-06-22 10:09:40|685.83|678.03|685.97|678.17|686.04|678.24|685.81|678.01|21
1655892590000|2022-06-22 10:09:50|685.95|678.15|686.43|678.63|686.43|678.63|685.93|678.13|17
1655892600000|2022-06-22 10:10:00|686.45|678.65|686.19|678.39|686.45|678.65|686.07|678.27|18
1655892610000|2022-06-22 10:10:10|686.21|678.41|687.85|680.05|688.07|680.27|686.21|678.41|32
1655892620000|2022-06-22 10:10:20|687.84|680.04|687.7|679.9|687.84|680.04|687.29|679.49|22
1655892630000|2022-06-22 10:10:30|687.67|679.87|686.82|679.02|687.7|679.9|686.82|679.02|29
1655892640000|2022-06-22 10:10:40|686.8|679|685.4|677.6|686.8|679|685.4|677.6|16
1655892650000|2022-06-22 10:10:50|685.37|677.57|685.05|677.25|685.44|677.64|684.97|677.17|26
1655892660000|2022-06-22 10:11:00|684.98|677.18|684.34|676.54|685.12|677.32|684.2|676.4|20
1655892670000|2022-06-22 10:11:10|684.38|676.58|684.92|677.12|684.92|677.12|684.28|676.48|19
1655892680000|2022-06-22 10:11:20|684.96|677.16|685.16|677.36|685.28|677.48|684.96|677.16|29
1655892690000|2022-06-22 10:11:30|685.11|677.31|685.06|677.26|685.11|677.31|684.92|677.12|11
1655892700000|2022-06-22 10:11:40|684.94|677.14|685.14|677.34|685.17|677.37|684.94|677.14|12
1655892710000|2022-06-22 10:11:50|685.15|677.35|685.19|677.39|685.19|677.39|685.01|677.21|18
1655892720000|2022-06-22 10:12:00|685.14|677.34|684.92|677.12|685.23|677.43|684.83|677.03|10
1655892730000|2022-06-22 10:12:10|685.03|677.23|685.05|677.25|685.21|677.41|684.9|677.1|23
1655892740000|2022-06-22 10:12:20|685.2|677.4|685.06|677.26|685.2|677.4|684.88|677.08|14
1655892750000|2022-06-22 10:12:30|685.05|677.25|684.3|676.5|685.05|677.25|684.24|676.44|17
1655892760000|2022-06-22 10:12:40|684.28|676.48|684.14|676.34|684.3|676.5|684.13|676.33|14
1655892770000|2022-06-22 10:12:50|684.13|676.33|684|676.2|684.14|676.34|684|676.2|14
1655892780000|2022-06-22 10:13:00|684.01|676.21|684.02|676.22|684.11|676.31|684.01|676.21|7
1655892790000|2022-06-22 10:13:10|684.06|676.26|684.08|676.28|684.15|676.35|684|676.2|16
1655892800000|2022-06-22 10:13:20|684.06|676.26|683.32|675.52|684.06|676.26|683.3|675.5|19
1655892810000|2022-06-22 10:13:30|683.31|675.51|683.31|675.51|683.4|675.6|683.22|675.42|9
1655892820000|2022-06-22 10:13:40|683.3|675.5|682.93|675.13|683.3|675.5|682.93|675.13|9
1655892830000|2022-06-22 10:13:50|682.91|675.11|682.95|675.15|682.95|675.15|682.9|675.1|3
1655892840000|2022-06-22 10:14:00|683.01|675.21|683.04|675.24|683.04|675.24|682.95|675.15|6
1655892850000|2022-06-22 10:14:10|683.01|675.21|683.09|675.29|683.3|675.5|682.99|675.19|14
1655892860000|2022-06-22 10:14:20|682.92|675.12|683.17|675.37|683.2|675.4|682.92|675.12|13
1655892870000|2022-06-22 10:14:30|683.18|675.38|683.13|675.33|683.18|675.38|683.07|675.27|5
1655892880000|2022-06-22 10:14:40|683.03|675.23|682.83|675.03|683.05|675.25|682.6|674.8|20
1655892890000|2022-06-22 10:14:50|682.82|675.02|682.81|675.01|682.86|675.06|682.8|675|7
1655892900000|2022-06-22 10:15:00|682.82|675.02|682.77|674.97|682.82|675.02|682.77|674.97|3
1655892910000|2022-06-22 10:15:10|682.87|675.07|683.06|675.26|683.12|675.32|682.87|675.07|10
1655892920000|2022-06-22 10:15:20|683.05|675.25|682.95|675.15|683.05|675.25|682.94|675.14|12
1655892930000|2022-06-22 10:15:30|682.98|675.18|682.92|675.12|683.07|675.27|682.9|675.1|13
1655892940000|2022-06-22 10:15:40|682.87|675.07|682.87|675.07|682.87|675.07|682.87|675.07|1
1655892950000|2022-06-22 10:15:50|682.9|675.1|682.98|675.18|682.98|675.18|682.87|675.07|6
1655892960000|2022-06-22 10:16:00|682.97|675.17|682.72|674.92|682.97|675.17|682.7|674.9|12
1655892970000|2022-06-22 10:16:10|682.7|674.9|682.54|674.74|682.7|674.9|682.5|674.7|11
1655892980000|2022-06-22 10:16:20|682.61|674.81|682.61|674.81|682.68|674.88|682.61|674.81|9
1655892990000|2022-06-22 10:16:30|682.63|674.83|682.36|674.56|682.95|675.15|682.31|674.51|14
1655893000000|2022-06-22 10:16:40|682.4|674.6|682.3|674.5|682.4|674.6|682.3|674.5|9
1655893010000|2022-06-22 10:16:50|682.35|674.55|682.64|674.84|682.76|674.96|682.34|674.54|12
1655893020000|2022-06-22 10:17:00|682.8|675|682.89|675.09|683.07|675.27|682.8|675|13
1655893030000|2022-06-22 10:17:10|682.87|675.07|682.9|675.1|682.91|675.11|682.85|675.05|7
1655893040000|2022-06-22 10:17:20|682.93|675.13|683.34|675.54|683.37|675.57|682.85|675.05|10
1655893050000|2022-06-22 10:17:30|683.4|675.6|683.26|675.46|683.7|675.9|683.17|675.37|21
1655893060000|2022-06-22 10:17:40|683.23|675.43|683.21|675.41|683.26|675.46|683.18|675.38|7
1655893070000|2022-06-22 10:17:50|683.27|675.47|682.8|675|683.31|675.51|682.8|675|16
1655893080000|2022-06-22 10:18:00|682.82|675.02|682.74|674.94|683.07|675.27|682.73|674.93|12
1655893090000|2022-06-22 10:18:10|682.76|674.96|682.74|674.94|682.76|674.96|682.74|674.94|2
1655893100000|2022-06-22 10:18:20|683.02|675.22|682.95|675.15|683.04|675.24|682.95|675.15|6
1655893110000|2022-06-22 10:18:30|682.97|675.17|682.88|675.08|682.97|675.17|682.72|674.92|11
1655893120000|2022-06-22 10:18:40|682.86|675.06|682.16|674.36|682.93|675.13|682.16|674.36|14
1655893130000|2022-06-22 10:18:50|682.12|674.32|682.29|674.49|682.32|674.52|682.12|674.32|12
1655893140000|2022-06-22 10:19:00|682.33|674.53|682.66|674.86|682.67|674.87|682.33|674.53|21
1655893150000|2022-06-22 10:19:10|682.67|674.87|682.63|674.83|682.67|674.87|682.63|674.83|5
1655893160000|2022-06-22 10:19:20|682.66|674.86|682.65|674.85|682.66|674.86|682.63|674.83|8
1655893170000|2022-06-22 10:19:30|682.66|674.86|682.24|674.44|682.66|674.86|682.24|674.44|10
1655893180000|2022-06-22 10:19:40|682.21|674.41|682.15|674.35|682.22|674.42|682.15|674.35|7
1655893190000|2022-06-22 10:19:50|682.17|674.37|682.26|674.46|682.4|674.6|682.17|674.37|12
1655893200000|2022-06-22 10:20:00|682.31|674.51|682.14|674.34|682.63|674.83|682.14|674.34|20
1655893210000|2022-06-22 10:20:10|682.15|674.35|682.18|674.38|682.22|674.42|682.12|674.32|13
1655893220000|2022-06-22 10:20:20|682.16|674.36|682.11|674.31|682.16|674.36|682.03|674.23|15
1655893230000|2022-06-22 10:20:30|682.04|674.24|682.21|674.41|682.31|674.51|682.04|674.24|18
1655893250000|2022-06-22 10:20:50|682.22|674.42|682.56|674.76|682.62|674.82|682.22|674.42|11
1655893260000|2022-06-22 10:21:00|682.55|674.75|682.16|674.36|682.55|674.75|682.16|674.36|11
1655893270000|2022-06-22 10:21:10|682.19|674.39|682.22|674.42|682.22|674.42|682.19|674.39|2
1655893280000|2022-06-22 10:21:20|682.24|674.44|682.45|674.65|682.53|674.73|682.2|674.4|14
1655893290000|2022-06-22 10:21:30|682.54|674.74|682.48|674.68|682.54|674.74|682.25|674.45|21
1655893300000|2022-06-22 10:21:40|682.47|674.67|682.57|674.77|682.61|674.81|682.47|674.67|14
1655893310000|2022-06-22 10:21:50|682.53|674.73|682.2|674.4|682.53|674.73|682.2|674.4|14
1655893320000|2022-06-22 10:22:00|682.22|674.42|682.6|674.8|682.68|674.88|682.22|674.42|17
1655893330000|2022-06-22 10:22:10|682.67|674.87|682.71|674.91|682.73|674.93|682.61|674.81|16
1655893340000|2022-06-22 10:22:20|682.72|674.92|682.73|674.93|682.88|675.08|682.72|674.92|19
1655893350000|2022-06-22 10:22:30|682.76|674.96|682.78|674.98|682.78|674.98|682.68|674.88|11
1655893360000|2022-06-22 10:22:40|682.77|674.97|682.19|674.39|682.78|674.98|682.18|674.38|14
1655893370000|2022-06-22 10:22:50|682.21|674.41|682.54|674.74|682.54|674.74|682.19|674.39|15
1655893380000|2022-06-22 10:23:00|682.48|674.68|682.22|674.42|682.49|674.69|682.22|674.42|16
1655893390000|2022-06-22 10:23:10|682.24|674.44|682.48|674.68|682.49|674.69|682.24|674.44|14
1655893400000|2022-06-22 10:23:20|682.49|674.69|682.46|674.66|682.55|674.75|682.34|674.54|12
1655893410000|2022-06-22 10:23:30|682.51|674.71|682.32|674.52|682.73|674.93|682.32|674.52|13
1655893420000|2022-06-22 10:23:40|682.34|674.54|682.21|674.41|682.34|674.54|682.21|674.41|5
1655893430000|2022-06-22 10:23:50|682.2|674.4|682.51|674.71|682.62|674.82|682.18|674.38|11
1655893440000|2022-06-22 10:24:00|682.56|674.76|682.21|674.41|682.61|674.81|682.19|674.39|14
1655893450000|2022-06-22 10:24:10|682.19|674.39|682.67|674.87|682.74|674.94|682.17|674.37|15
1655893460000|2022-06-22 10:24:20|682.68|674.88|682.72|674.92|682.72|674.92|682.62|674.82|20
1655893470000|2022-06-22 10:24:30|682.68|674.88|682.24|674.44|682.73|674.93|682.17|674.37|18
1655893480000|2022-06-22 10:24:40|682.25|674.45|682.29|674.49|682.29|674.49|682.25|674.45|5
1655893490000|2022-06-22 10:24:50|682.37|674.57|682.33|674.53|682.39|674.59|682.33|674.53|5
1655893500000|2022-06-22 10:25:00|682.39|674.59|682.57|674.77|682.69|674.89|682.39|674.59|13
1655893510000|2022-06-22 10:25:10|682.58|674.78|682.75|674.95|682.75|674.95|682.57|674.77|8
1655893520000|2022-06-22 10:25:20|682.73|674.93|683.65|675.85|683.66|675.86|682.67|674.87|20
1655893530000|2022-06-22 10:25:30|683.71|675.91|683.34|675.54|683.8|676|683.3|675.5|19
1655893540000|2022-06-22 10:25:40|683.32|675.52|683.24|675.44|683.34|675.54|683.21|675.41|13
1655893550000|2022-06-22 10:25:50|683.29|675.49|683.25|675.45|683.32|675.52|683.25|675.45|12
1655893560000|2022-06-22 10:26:00|683.26|675.46|683.22|675.42|683.38|675.58|683.21|675.41|26
1655893570000|2022-06-22 10:26:10|683.24|675.44|683.24|675.44|683.27|675.47|683.24|675.44|9
1655893580000|2022-06-22 10:26:20|683.26|675.46|683.34|675.54|683.37|675.57|683.2|675.4|16
1655893590000|2022-06-22 10:26:30|683.32|675.52|683.32|675.52|683.34|675.54|683.32|675.52|9
1655893600000|2022-06-22 10:26:40|683.3|675.5|683.28|675.48|683.32|675.52|683.28|675.48|11
1655893610000|2022-06-22 10:26:50|683.27|675.47|682.22|674.42|683.27|675.47|682.2|674.4|26
1655893620000|2022-06-22 10:27:00|682.21|674.41|682.17|674.37|682.37|674.57|682.14|674.34|12
1655893630000|2022-06-22 10:27:10|682.16|674.36|682.2|674.4|682.22|674.42|682.08|674.28|15
1655893640000|2022-06-22 10:27:20|682.18|674.38|682.25|674.45|682.32|674.52|682.15|674.35|14
1655893650000|2022-06-22 10:27:30|682.31|674.51|682.21|674.41|682.31|674.51|682.17|674.37|14
1655893660000|2022-06-22 10:27:40|682.31|674.51|681.4|673.6|682.31|674.51|681.21|673.41|22
1655893670000|2022-06-22 10:27:50|681.37|673.57|681.33|673.53|681.4|673.6|681.29|673.49|13
1655893680000|2022-06-22 10:28:00|681.41|673.61|680.98|673.18|681.41|673.61|680.97|673.17|10
1655893690000|2022-06-22 10:28:10|681.12|673.32|680.18|672.38|681.12|673.32|680.08|672.28|20
1655893700000|2022-06-22 10:28:20|680.17|672.37|680.07|672.27|680.32|672.52|680.04|672.24|21
1655893710000|2022-06-22 10:28:30|680.05|672.25|680.16|672.36|680.29|672.49|679.96|672.16|22
1655893720000|2022-06-22 10:28:40|680.14|672.34|680.21|672.41|680.22|672.42|680.04|672.24|16
1655893730000|2022-06-22 10:28:50|680.22|672.42|681.38|673.58|681.52|673.72|680.22|672.42|31
1655893740000|2022-06-22 10:29:00|681.39|673.59|681.48|673.68|681.48|673.68|681.1|673.3|28
1655893750000|2022-06-22 10:29:10|681.49|673.69|681.68|673.88|681.68|673.88|681.44|673.64|24
1655893760000|2022-06-22 10:29:20|681.82|674.02|682.36|674.56|682.58|674.78|681.78|673.98|27
1655893770000|2022-06-22 10:29:30|682.38|674.58|682.83|675.03|683|675.2|682.37|674.57|29
1655893780000|2022-06-22 10:29:40|682.88|675.08|682.29|674.49|682.88|675.08|682.21|674.41|23
1655893790000|2022-06-22 10:29:50|682.28|674.48|682.5|674.7|682.53|674.73|682.28|674.48|19
1655893800000|2022-06-22 10:30:00|682.56|674.76|683.01|675.21|683.4|675.6|682.56|674.76|33
1655893810000|2022-06-22 10:30:10|683.02|675.22|682.25|674.45|683.12|675.32|682.25|674.45|17
1655893820000|2022-06-22 10:30:20|682.26|674.46|682.21|674.41|682.35|674.55|682.17|674.37|11
1655893830000|2022-06-22 10:30:30|682.22|674.42|682.65|674.85|682.65|674.85|682.22|674.42|15
1655893840000|2022-06-22 10:30:40|682.66|674.86|682.75|674.95|682.77|674.97|682.57|674.77|16
1655893850000|2022-06-22 10:30:50|682.95|675.15|683.45|675.65|683.45|675.65|682.93|675.13|27
1655893860000|2022-06-22 10:31:00|683.47|675.67|683.26|675.46|683.5|675.7|683.19|675.39|30
1655893870000|2022-06-22 10:31:10|683.2|675.4|683.39|675.59|683.39|675.59|683.2|675.4|16
1655893880000|2022-06-22 10:31:20|683.4|675.6|684.3|676.5|684.3|676.5|683.26|675.46|25
1655893890000|2022-06-22 10:31:30|684.33|676.53|684.16|676.36|684.49|676.69|684.02|676.22|18
1655893900000|2022-06-22 10:31:40|684.17|676.37|684.62|676.82|684.62|676.82|684.14|676.34|25
1655893910000|2022-06-22 10:31:50|684.61|676.81|684.18|676.38|684.61|676.81|684.14|676.34|16
1655893920000|2022-06-22 10:32:00|684.19|676.39|683.94|676.14|684.19|676.39|683.93|676.13|14
1655893930000|2022-06-22 10:32:10|683.96|676.16|683.96|676.16|684.23|676.43|683.96|676.16|31
1655893940000|2022-06-22 10:32:20|683.94|676.14|683.9|676.1|684.14|676.34|683.9|676.1|27
1655893950000|2022-06-22 10:32:30|683.89|676.09|684.01|676.21|684.02|676.22|683.84|676.04|16
1655893960000|2022-06-22 10:32:40|683.99|676.19|683.91|676.11|684.01|676.21|683.89|676.09|16
1655893970000|2022-06-22 10:32:50|683.9|676.1|683.84|676.04|683.9|676.1|683.81|676.01|15
1655893980000|2022-06-22 10:33:00|683.83|676.03|683.83|676.03|683.9|676.1|683.79|675.99|18
1655893990000|2022-06-22 10:33:10|683.81|676.01|683.82|676.02|683.82|676.02|683.8|676|9
1655894000000|2022-06-22 10:33:20|683.83|676.03|683.84|676.04|683.85|676.05|683.82|676.02|5
1655894010000|2022-06-22 10:33:30|683.85|676.05|683.82|676.02|683.87|676.07|683.8|676|16
1655894020000|2022-06-22 10:33:40|683.8|676|683.83|676.03|683.85|676.05|683.79|675.99|12
1655894030000|2022-06-22 10:33:50|683.82|676.02|683.24|675.44|683.93|676.13|683.21|675.41|15
1655894040000|2022-06-22 10:34:00|683.25|675.45|682.99|675.19|683.28|675.48|682.99|675.19|14
1655894050000|2022-06-22 10:34:10|683|675.2|683|675.2|683.04|675.24|683|675.2|6
1655894060000|2022-06-22 10:34:20|683.01|675.21|683.06|675.26|683.08|675.28|683|675.2|9
1655894070000|2022-06-22 10:34:30|683.05|675.25|683.05|675.25|683.08|675.28|683.04|675.24|4
1655894080000|2022-06-22 10:34:40|683.07|675.27|682.87|675.07|683.39|675.59|682.85|675.05|27
1655894090000|2022-06-22 10:34:50|682.83|675.03|682.31|674.51|682.87|675.07|682.2|674.4|17
1655894100000|2022-06-22 10:35:00|682.4|674.6|682.31|674.51|682.4|674.6|682.18|674.38|23
1655894110000|2022-06-22 10:35:10|682.32|674.52|682.34|674.54|682.36|674.56|682.24|674.44|12
1655894120000|2022-06-22 10:35:20|682.36|674.56|682.74|674.94|682.78|674.98|682.36|674.56|8
1655894130000|2022-06-22 10:35:30|682.65|674.85|683.02|675.22|683.07|675.27|682.65|674.85|15
1655894140000|2022-06-22 10:35:40|683.04|675.24|683|675.2|683.04|675.24|683|675.2|5
1655894150000|2022-06-22 10:35:50|683.06|675.26|682.94|675.14|683.06|675.26|682.94|675.14|9
1655894160000|2022-06-22 10:36:00|682.93|675.13|683.17|675.37|683.17|675.37|682.93|675.13|12
1655894170000|2022-06-22 10:36:10|683.02|675.22|683.08|675.28|683.14|675.34|683.02|675.22|7
1655894180000|2022-06-22 10:36:20|683.04|675.24|683.49|675.69|683.49|675.69|682.96|675.16|20
1655894190000|2022-06-22 10:36:30|683.51|675.71|683.74|675.94|683.75|675.95|683.51|675.71|17
1655894200000|2022-06-22 10:36:40|683.75|675.95|683.71|675.91|683.88|676.08|683.71|675.91|19
1655894210000|2022-06-22 10:36:50|683.7|675.9|683.31|675.51|683.71|675.91|683.25|675.45|17
1655894220000|2022-06-22 10:37:00|683.27|675.47|683.19|675.39|683.3|675.5|683.09|675.29|15
1655894230000|2022-06-22 10:37:10|683.2|675.4|683.15|675.35|683.2|675.4|683.14|675.34|10
1655894240000|2022-06-22 10:37:20|683.14|675.34|682.79|674.99|683.15|675.35|682.78|674.98|21
1655894250000|2022-06-22 10:37:30|682.8|675|683.34|675.54|683.34|675.54|682.79|674.99|19
1655894260000|2022-06-22 10:37:40|683.35|675.55|683.28|675.48|683.4|675.6|683.28|675.48|15
1655894270000|2022-06-22 10:37:50|683.26|675.46|682.99|675.19|683.26|675.46|682.97|675.17|24
1655894280000|2022-06-22 10:38:00|683|675.2|682.83|675.03|683|675.2|682.59|674.79|10
1655894290000|2022-06-22 10:38:10|682.58|674.78|682.76|674.96|682.78|674.98|682.38|674.58|17
1655894300000|2022-06-22 10:38:20|682.73|674.93|682.74|674.94|682.78|674.98|682.73|674.93|12
1655894310000|2022-06-22 10:38:30|682.73|674.93|682.69|674.89|682.89|675.09|682.33|674.53|18
1655894320000|2022-06-22 10:38:40|682.68|674.88|682.34|674.54|683|675.2|682.32|674.52|23
1655894330000|2022-06-22 10:38:50|682.35|674.55|681.83|674.03|682.35|674.55|681.83|674.03|27
1655894340000|2022-06-22 10:39:00|681.81|674.01|682.08|674.28|682.13|674.33|681.79|673.99|19
1655894350000|2022-06-22 10:39:10|682.07|674.27|682.13|674.33|682.22|674.42|682.04|674.24|7
1655894360000|2022-06-22 10:39:20|682.09|674.29|682.11|674.31|682.11|674.31|682.09|674.29|3
1655894370000|2022-06-22 10:39:30|682.14|674.34|682.5|674.7|682.5|674.7|682.14|674.34|15
1655894380000|2022-06-22 10:39:40|682.52|674.72|682.84|675.04|682.88|675.08|682.52|674.72|21
1655894390000|2022-06-22 10:39:50|682.82|675.02|682.27|674.47|683.02|675.22|682.23|674.43|21
1655894400000|2022-06-22 10:40:00|682.25|674.45|682.08|674.28|682.34|674.54|682.06|674.26|17
1655894410000|2022-06-22 10:40:10|682.06|674.26|682.06|674.26|682.08|674.28|682.04|674.24|7
1655894420000|2022-06-22 10:40:20|682.03|674.23|681.98|674.18|682.03|674.23|681.87|674.07|13
1655894430000|2022-06-22 10:40:30|682.14|674.34|682.14|674.34|682.14|674.34|682.01|674.21|5
1655894440000|2022-06-22 10:40:40|682.01|674.21|681.86|674.06|682.14|674.34|681.73|673.93|18
1655894450000|2022-06-22 10:40:50|681.7|673.9|682.1|674.3|682.11|674.31|681.67|673.87|7
1655894460000|2022-06-22 10:41:00|682.01|674.21|682.1|674.3|682.45|674.65|682.01|674.21|21
1655894470000|2022-06-22 10:41:10|682.09|674.29|681.97|674.17|682.1|674.3|681.88|674.08|10
1655894480000|2022-06-22 10:41:20|681.9|674.1|682|674.2|682.02|674.22|681.9|674.1|8
1655894490000|2022-06-22 10:41:30|681.98|674.18|681.22|673.42|682.03|674.23|681.22|673.42|18
1655894500000|2022-06-22 10:41:40|681.24|673.44|681.08|673.28|681.27|673.47|681.08|673.28|18
1655894510000|2022-06-22 10:41:50|681.04|673.24|680.95|673.15|681.07|673.27|680.93|673.13|9
1655894520000|2022-06-22 10:42:00|681.02|673.22|680.32|672.52|681.27|673.47|680.32|672.52|19
1655894530000|2022-06-22 10:42:10|680.31|672.51|680.36|672.56|680.49|672.69|680.21|672.41|24
1655894540000|2022-06-22 10:42:20|680.39|672.59|680.3|672.5|680.47|672.67|680.26|672.46|21
1655894550000|2022-06-22 10:42:30|680.36|672.56|680.13|672.33|680.37|672.57|680.13|672.33|8
1655894560000|2022-06-22 10:42:40|680.15|672.35|680.21|672.41|680.21|672.41|680.15|672.35|3
1655894570000|2022-06-22 10:42:50|680.28|672.48|680.3|672.5|680.3|672.5|680.28|672.48|2
1655894580000|2022-06-22 10:43:00|680.26|672.46|680.96|673.16|680.98|673.18|680.13|672.33|17
1655894590000|2022-06-22 10:43:10|680.95|673.15|680.31|672.51|681.09|673.29|680.31|672.51|20
1655894600000|2022-06-22 10:43:20|680.28|672.48|680.27|672.47|680.32|672.52|680.24|672.44|13
1655894610000|2022-06-22 10:43:30|680.25|672.45|680.22|672.42|680.25|672.45|680.17|672.37|9
1655894620000|2022-06-22 10:43:40|680.21|672.41|680.33|672.53|680.33|672.53|680.16|672.36|10
1655894630000|2022-06-22 10:43:50|680.42|672.62|679.57|671.77|680.43|672.63|679.45|671.65|18
1655894640000|2022-06-22 10:44:00|679.58|671.78|680.02|672.22|680.13|672.33|679.58|671.78|14
1655894650000|2022-06-22 10:44:10|680.03|672.23|681.07|673.27|681.14|673.34|680.03|672.23|18
1655894660000|2022-06-22 10:44:20|681.01|673.21|680.34|672.54|681.08|673.28|680.34|672.54|27
1655894670000|2022-06-22 10:44:30|680.3|672.5|680.36|672.56|680.36|672.56|680.25|672.45|12
1655894680000|2022-06-22 10:44:40|680.37|672.57|680.51|672.71|680.68|672.88|680.3|672.5|19
1655894690000|2022-06-22 10:44:50|680.52|672.72|680.76|672.96|680.89|673.09|680.52|672.72|9
1655894700000|2022-06-22 10:45:00|680.93|673.13|681.17|673.37|681.38|673.58|680.76|672.96|19
1655894710000|2022-06-22 10:45:10|681.16|673.36|681.33|673.53|681.67|673.87|681.12|673.32|22
1655894720000|2022-06-22 10:45:20|681.46|673.66|681.07|673.27|681.53|673.73|681.07|673.27|16
1655894730000|2022-06-22 10:45:30|681.08|673.28|680.53|672.73|681.25|673.45|680.53|672.73|20
1655894740000|2022-06-22 10:45:40|680.19|672.39|680.24|672.44|680.29|672.49|680.19|672.39|5
1655894750000|2022-06-22 10:45:50|680.29|672.49|680.31|672.51|680.34|672.54|680.11|672.31|11
1655894760000|2022-06-22 10:46:00|680.37|672.57|680.8|673|680.89|673.09|680.37|672.57|13
1655894770000|2022-06-22 10:46:10|680.78|672.98|680.49|672.69|680.8|673|680.45|672.65|12
1655894780000|2022-06-22 10:46:20|680.4|672.6|680.19|672.39|680.4|672.6|680.19|672.39|17
1655894790000|2022-06-22 10:46:30|680.24|672.44|679.83|672.03|680.24|672.44|679.83|672.03|7
1655894800000|2022-06-22 10:46:40|679.78|671.98|679.76|671.96|679.85|672.05|679.75|671.95|11
1655894810000|2022-06-22 10:46:50|679.81|672.01|679.93|672.13|680.05|672.25|679.81|672.01|12
1655894820000|2022-06-22 10:47:00|679.95|672.15|680.08|672.28|680.08|672.28|679.95|672.15|11
1655894830000|2022-06-22 10:47:10|680.09|672.29|680.51|672.71|680.72|672.92|680.09|672.29|16
1655894840000|2022-06-22 10:47:20|680.37|672.57|680.62|672.82|680.62|672.82|680.32|672.52|17
1655894850000|2022-06-22 10:47:30|680.7|672.9|680.61|672.81|680.71|672.91|680.59|672.79|6
1655894860000|2022-06-22 10:47:40|680.63|672.83|680.63|672.83|680.71|672.91|680.63|672.83|3
1655894870000|2022-06-22 10:47:50|680.61|672.81|680.66|672.86|680.67|672.87|680.59|672.79|8
1655894880000|2022-06-22 10:48:00|680.68|672.88|680.86|673.06|680.86|673.06|680.64|672.84|14
1655894890000|2022-06-22 10:48:10|680.83|673.03|681.32|673.52|681.82|674.02|680.83|673.03|29
1655894900000|2022-06-22 10:48:20|681.31|673.51|681.3|673.5|681.36|673.56|681.25|673.45|14
1655894910000|2022-06-22 10:48:30|681.26|673.46|681.21|673.41|681.34|673.54|681.2|673.4|11
1655894920000|2022-06-22 10:48:40|681.23|673.43|681.34|673.54|681.34|673.54|681.21|673.41|10
1655894930000|2022-06-22 10:48:50|681.51|673.71|681.29|673.49|681.59|673.79|681.26|673.46|21
1655894940000|2022-06-22 10:49:00|681.28|673.48|681.43|673.63|681.45|673.65|681.27|673.47|11
1655894950000|2022-06-22 10:49:10|681.47|673.67|681.42|673.62|681.47|673.67|681.38|673.58|3
1655894960000|2022-06-22 10:49:20|681.51|673.71|680.36|672.56|681.54|673.74|680.36|672.56|33
1655894970000|2022-06-22 10:49:30|680.38|672.58|680.96|673.16|680.97|673.17|680.38|672.58|14
1655894980000|2022-06-22 10:49:40|681.03|673.23|681.13|673.33|681.25|673.45|681.03|673.23|11
1655894990000|2022-06-22 10:49:50|681.03|673.23|681.06|673.26|681.2|673.4|681.01|673.21|12
1655895000000|2022-06-22 10:50:00|681.05|673.25|681.11|673.31|681.12|673.32|681.03|673.23|6
1655895010000|2022-06-22 10:50:10|681.2|673.4|681.15|673.35|681.21|673.41|681.12|673.32|11
1655895020000|2022-06-22 10:50:20|681.21|673.41|681.59|673.79|681.6|673.8|681.16|673.36|17
1655895030000|2022-06-22 10:50:30|681.58|673.78|681.61|673.81|681.61|673.81|681.52|673.72|9
1655895040000|2022-06-22 10:50:40|681.55|673.75|681.79|673.99|681.85|674.05|681.55|673.75|14
1655895050000|2022-06-22 10:50:50|681.83|674.03|681.93|674.13|681.95|674.15|681.83|674.03|6
1655895060000|2022-06-22 10:51:00|681.96|674.16|682.95|675.15|682.95|675.15|681.96|674.16|23
1655895070000|2022-06-22 10:51:10|683.24|675.44|684.1|676.3|684.39|676.59|683.24|675.44|31
1655895080000|2022-06-22 10:51:20|684.08|676.28|684.08|676.28|684.12|676.32|684.04|676.24|12
1655895090000|2022-06-22 10:51:30|683.94|676.14|684.08|676.28|684.11|676.31|683.82|676.02|24
1655895100000|2022-06-22 10:51:40|684.07|676.27|683.96|676.16|684.14|676.34|683.94|676.14|24
1655895110000|2022-06-22 10:51:50|683.95|676.15|683.92|676.12|684.15|676.35|683.9|676.1|26
1655895120000|2022-06-22 10:52:00|683.91|676.11|683.94|676.14|684|676.2|683.9|676.1|20
1655895130000|2022-06-22 10:52:10|683.99|676.19|683.98|676.18|683.99|676.19|683.96|676.16|11
1655895140000|2022-06-22 10:52:20|683.96|676.16|684.07|676.27|684.26|676.46|683.94|676.14|17
1655895150000|2022-06-22 10:52:30|684.06|676.26|684.04|676.24|684.1|676.3|684.04|676.24|22
1655895160000|2022-06-22 10:52:40|684.07|676.27|683.96|676.16|684.14|676.34|683.94|676.14|21
1655895170000|2022-06-22 10:52:50|683.98|676.18|684.54|676.74|684.54|676.74|683.94|676.14|15
1655895180000|2022-06-22 10:53:00|684.52|676.72|684.11|676.31|684.53|676.73|684.1|676.3|24
1655895190000|2022-06-22 10:53:10|684.12|676.32|683.97|676.17|684.14|676.34|683.86|676.06|9
1655895200000|2022-06-22 10:53:20|683.85|676.05|683.29|675.49|683.93|676.13|683.28|675.48|20
1655895210000|2022-06-22 10:53:30|683.3|675.5|683.83|676.03|683.83|676.03|683.3|675.5|14
1655895220000|2022-06-22 10:53:40|683.84|676.04|683.8|676|683.93|676.13|683.8|676|25
1655895230000|2022-06-22 10:53:50|683.78|675.98|683.82|676.02|683.92|676.12|683.75|675.95|14
1655895240000|2022-06-22 10:54:00|683.79|675.99|682.93|675.13|683.79|675.99|682.93|675.13|21
1655895250000|2022-06-22 10:54:10|682.92|675.12|682.95|675.15|682.97|675.17|682.92|675.12|12
1655895260000|2022-06-22 10:54:20|682.91|675.11|682.97|675.17|682.97|675.17|682.87|675.07|13
1655895270000|2022-06-22 10:54:30|682.96|675.16|682.95|675.15|682.97|675.17|682.91|675.11|14
1655895280000|2022-06-22 10:54:40|682.97|675.17|683.76|675.96|683.78|675.98|682.92|675.12|11
1655895290000|2022-06-22 10:54:50|683.75|675.95|683.92|676.12|683.96|676.16|683.72|675.92|17
1655895300000|2022-06-22 10:55:00|683.9|676.1|683.5|675.7|684.02|676.22|683.16|675.36|31
1655895310000|2022-06-22 10:55:10|683.52|675.72|683.15|675.35|683.52|675.72|683.15|675.35|22
1655895320000|2022-06-22 10:55:20|683.14|675.34|683.01|675.21|683.17|675.37|683.01|675.21|27
1655895330000|2022-06-22 10:55:30|683.02|675.22|682.96|675.16|683.02|675.22|682.96|675.16|6
1655895340000|2022-06-22 10:55:40|682.97|675.17|683.07|675.27|683.08|675.28|682.96|675.16|18
1655895350000|2022-06-22 10:55:50|683.08|675.28|683.01|675.21|683.09|675.29|683.01|675.21|9
1655895360000|2022-06-22 10:56:00|683.02|675.22|683.58|675.78|683.71|675.91|683.02|675.22|22
1655895370000|2022-06-22 10:56:10|683.66|675.86|683.81|676.01|683.84|676.04|683.66|675.86|15
1655895380000|2022-06-22 10:56:20|683.8|676|683.18|675.38|683.92|676.12|683.07|675.27|24
1655895390000|2022-06-22 10:56:30|683.16|675.36|682.86|675.06|683.22|675.42|682.83|675.03|18
1655895400000|2022-06-22 10:56:40|682.93|675.13|682.85|675.05|682.93|675.13|682.84|675.04|4
1655895410000|2022-06-22 10:56:50|682.91|675.11|682.95|675.15|683.02|675.22|682.85|675.05|14
1655895420000|2022-06-22 10:57:00|682.93|675.13|682.95|675.15|683.08|675.28|682.92|675.12|9
1655895430000|2022-06-22 10:57:10|682.93|675.13|682.86|675.06|682.96|675.16|682.86|675.06|12
1655895440000|2022-06-22 10:57:20|682.87|675.07|682.9|675.1|682.92|675.12|682.85|675.05|12
1655895450000|2022-06-22 10:57:30|682.91|675.11|682.91|675.11|682.92|675.12|682.9|675.1|5
1655895460000|2022-06-22 10:57:40|682.92|675.12|683.49|675.69|683.5|675.7|682.92|675.12|16
1655895470000|2022-06-22 10:57:50|683.48|675.68|683.11|675.31|683.91|676.11|683.1|675.3|20
1655895480000|2022-06-22 10:58:00|683.12|675.32|682.99|675.19|683.12|675.32|682.98|675.18|13
1655895490000|2022-06-22 10:58:10|683.07|675.27|683.06|675.26|683.11|675.31|683.06|675.26|4
1655895500000|2022-06-22 10:58:20|683.05|675.25|683.66|675.86|683.66|675.86|683.05|675.25|15
1655895510000|2022-06-22 10:58:30|683.62|675.82|683.82|676.02|683.94|676.14|683.62|675.82|17
1655895520000|2022-06-22 10:58:40|683.81|676.01|684.01|676.21|684.02|676.22|683.81|676.01|17
1655895530000|2022-06-22 10:58:50|684|676.2|683.95|676.15|684.01|676.21|683.94|676.14|10
1655895540000|2022-06-22 10:59:00|683.92|676.12|684|676.2|684.02|676.22|683.85|676.05|18
1655895550000|2022-06-22 10:59:10|684.04|676.24|683.35|675.55|684.05|676.25|683.29|675.49|25
1655895560000|2022-06-22 10:59:20|683.34|675.54|683.39|675.59|683.73|675.93|683.24|675.44|24
1655895570000|2022-06-22 10:59:30|683.34|675.54|683.64|675.84|683.64|675.84|683.27|675.47|18
1655895580000|2022-06-22 10:59:40|683.67|675.87|683.56|675.76|683.73|675.93|683.56|675.76|8
1655895590000|2022-06-22 10:59:50|683.51|675.71|683.37|675.57|683.91|676.11|683.25|675.45|21
1655895600000|2022-06-22 11:00:00|683.26|675.46|683.23|675.43|683.96|676.16|683.22|675.42|24
1655895610000|2022-06-22 11:00:10|683.22|675.42|683.56|675.76|683.56|675.76|683.22|675.42|18
1655895620000|2022-06-22 11:00:20|683.57|675.77|683.29|675.49|683.79|675.99|683.28|675.48|19
1655895630000|2022-06-22 11:00:30|683.26|675.46|683.67|675.87|683.75|675.95|683.23|675.43|19
1655895640000|2022-06-22 11:00:40|683.68|675.88|683.93|676.13|684|676.2|683.62|675.82|22
1655895650000|2022-06-22 11:00:50|683.92|676.12|683.99|676.19|684.05|676.25|683.88|676.08|20
1655895660000|2022-06-22 11:01:00|684.01|676.21|684.02|676.22|684.02|676.22|683.97|676.17|8
1655895670000|2022-06-22 11:01:10|683.95|676.15|683.87|676.07|683.97|676.17|683.81|676.01|22
1655895680000|2022-06-22 11:01:20|683.86|676.06|683.96|676.16|683.97|676.17|683.84|676.04|19
1655895690000|2022-06-22 11:01:30|683.98|676.18|684.06|676.26|684.1|676.3|683.95|676.15|13
1655895700000|2022-06-22 11:01:40|684.05|676.25|684.08|676.28|684.11|676.31|684.05|676.25|14
1655895710000|2022-06-22 11:01:50|684.09|676.29|684.92|677.12|684.93|677.13|684.09|676.29|30
1655895720000|2022-06-22 11:02:00|684.91|677.11|685.06|677.26|685.12|677.32|684.87|677.07|24
1655895730000|2022-06-22 11:02:10|685.08|677.28|685.47|677.67|685.48|677.68|685.08|677.28|15
1655895740000|2022-06-22 11:02:20|685.5|677.7|686.11|678.31|686.11|678.31|685.45|677.65|28
1655895750000|2022-06-22 11:02:30|686.27|678.47|686.45|678.65|686.61|678.81|686.27|678.47|32
1655895760000|2022-06-22 11:02:40|686.44|678.64|686.57|678.77|686.57|678.77|686.12|678.32|32
1655895770000|2022-06-22 11:02:50|686.54|678.74|687.1|679.3|687.4|679.6|686.54|678.74|32
1655895780000|2022-06-22 11:03:00|687.12|679.32|686.97|679.17|687.5|679.7|686.97|679.17|25
1655895790000|2022-06-22 11:03:10|686.92|679.12|686.58|678.78|686.93|679.13|686.58|678.78|24
1655895800000|2022-06-22 11:03:20|686.45|678.65|686.28|678.48|686.6|678.8|686.28|678.48|18
1655895810000|2022-06-22 11:03:30|686.29|678.49|686.14|678.34|686.53|678.73|686.14|678.34|23
1655895820000|2022-06-22 11:03:40|686.01|678.21|686.04|678.24|686.06|678.26|685.98|678.18|21
1655895830000|2022-06-22 11:03:50|686.03|678.23|685.97|678.17|686.06|678.26|685.93|678.13|16
1655895840000|2022-06-22 11:04:00|685.95|678.15|686.36|678.56|686.53|678.73|685.95|678.15|27
1655895850000|2022-06-22 11:04:10|686.39|678.59|686.88|679.08|686.88|679.08|686.39|678.59|20
1655895860000|2022-06-22 11:04:20|686.87|679.07|687.22|679.42|687.25|679.45|686.77|678.97|19
1655895870000|2022-06-22 11:04:30|687.19|679.39|686.64|678.84|687.25|679.45|686.64|678.84|14
1655895880000|2022-06-22 11:04:40|686.63|678.83|686.91|679.11|687.02|679.22|686.58|678.78|18
1655895890000|2022-06-22 11:04:50|686.92|679.12|686.84|679.04|687.25|679.45|686.84|679.04|14
1655895900000|2022-06-22 11:05:00|686.92|679.12|686.97|679.17|686.97|679.17|686.8|679|19
1655895910000|2022-06-22 11:05:10|686.96|679.16|686.82|679.02|686.96|679.16|686.82|679.02|7
1655895920000|2022-06-22 11:05:20|686.85|679.05|687.5|679.7|687.5|679.7|686.67|678.87|16
1655895930000|2022-06-22 11:05:30|687.51|679.71|687.76|679.96|687.85|680.05|687.46|679.66|22
1655895940000|2022-06-22 11:05:40|687.75|679.95|687.81|680.01|687.81|680.01|687.73|679.93|15
1655895950000|2022-06-22 11:05:50|687.82|680.02|688.05|680.25|688.08|680.28|687.82|680.02|15
1655895960000|2022-06-22 11:06:00|688.04|680.24|687.33|679.53|688.07|680.27|687.31|679.51|21
1655895970000|2022-06-22 11:06:10|687.38|679.58|687.73|679.93|687.75|679.95|687.33|679.53|20
1655895980000|2022-06-22 11:06:20|687.72|679.92|687.33|679.53|687.92|680.12|687.32|679.52|21
1655895990000|2022-06-22 11:06:30|687.23|679.43|687.18|679.38|687.23|679.43|687.12|679.32|12
1655896000000|2022-06-22 11:06:40|687.13|679.33|687.07|679.27|687.13|679.33|687.07|679.27|8
1655896010000|2022-06-22 11:06:50|687.13|679.33|686.53|678.73|687.13|679.33|686.53|678.73|11
1655896020000|2022-06-22 11:07:00|686.54|678.74|686.72|678.92|686.82|679.02|686.47|678.67|14
1655896030000|2022-06-22 11:07:10|686.71|678.91|686.65|678.85|686.75|678.95|686.65|678.85|15
1655896040000|2022-06-22 11:07:20|686.66|678.86|686.61|678.81|686.7|678.9|686.43|678.63|19
1655896050000|2022-06-22 11:07:30|686.42|678.62|686.21|678.41|686.42|678.62|686.21|678.41|14
1655896060000|2022-06-22 11:07:40|686.2|678.4|685.86|678.06|686.2|678.4|685.86|678.06|8
1655896070000|2022-06-22 11:07:50|685.96|678.16|685.29|677.49|685.96|678.16|685.22|677.42|22
1655896080000|2022-06-22 11:08:00|685.31|677.51|685.19|677.39|685.63|677.83|685.05|677.25|30
1655896090000|2022-06-22 11:08:10|685.12|677.32|684.35|676.55|685.22|677.42|684.35|676.55|22
1655896100000|2022-06-22 11:08:20|684.36|676.56|684.29|676.49|684.8|677|684.23|676.43|24
1655896110000|2022-06-22 11:08:30|684.28|676.48|684.26|676.46|684.57|676.77|684.26|676.46|22
1655896120000|2022-06-22 11:08:40|684.27|676.47|684.28|676.48|684.4|676.6|684.24|676.44|13
1655896130000|2022-06-22 11:08:50|684.25|676.45|684.12|676.32|684.26|676.46|684.09|676.29|10
1655896140000|2022-06-22 11:09:00|684.11|676.31|683.68|675.88|684.11|676.31|683.29|675.49|30
1655896150000|2022-06-22 11:09:10|683.67|675.87|683.27|675.47|683.67|675.87|683.24|675.44|21
1655896160000|2022-06-22 11:09:20|683.19|675.39|683.16|675.36|683.31|675.51|683.16|675.36|19
1655896170000|2022-06-22 11:09:30|683.25|675.45|683.38|675.58|683.74|675.94|683.25|675.45|27
1655896180000|2022-06-22 11:09:40|683.4|675.6|683.89|676.09|683.96|676.16|683.36|675.56|20
1655896190000|2022-06-22 11:09:50|683.81|676.01|683.87|676.07|683.96|676.16|683.6|675.8|14
1655896200000|2022-06-22 11:10:00|683.95|676.15|683.81|676.01|683.96|676.16|683.79|675.99|15
1655896210000|2022-06-22 11:10:10|683.89|676.09|683.78|675.98|684.09|676.29|683.78|675.98|12
1655896220000|2022-06-22 11:10:20|683.79|675.99|683.86|676.06|684.07|676.27|683.63|675.83|13
1655896230000|2022-06-22 11:10:30|683.53|675.73|683.54|675.74|683.62|675.82|683.47|675.67|11
1655896240000|2022-06-22 11:10:40|683.49|675.69|683.56|675.76|683.62|675.82|683.49|675.69|14
1655896250000|2022-06-22 11:10:50|683.55|675.75|683.16|675.36|683.6|675.8|683.16|675.36|15
1655896260000|2022-06-22 11:11:00|683.24|675.44|683.76|675.96|683.82|676.02|683.22|675.42|18
1655896270000|2022-06-22 11:11:10|683.75|675.95|683.31|675.51|683.76|675.96|683.3|675.5|12
1655896280000|2022-06-22 11:11:20|683.34|675.54|683.33|675.53|683.35|675.55|683.33|675.53|4
1655896290000|2022-06-22 11:11:30|683.35|675.55|683.58|675.78|683.61|675.81|683.35|675.55|4
1655896300000|2022-06-22 11:11:40|683.59|675.79|683.63|675.83|683.64|675.84|683.59|675.79|9
1655896310000|2022-06-22 11:11:50|683.62|675.82|683.37|675.57|683.62|675.82|683.3|675.5|17
1655896320000|2022-06-22 11:12:00|683.38|675.58|683.82|676.02|683.97|676.17|683.35|675.55|21
1655896330000|2022-06-22 11:12:10|683.8|676|683.75|675.95|683.81|676.01|683.73|675.93|11
1655896340000|2022-06-22 11:12:20|683.78|675.98|683.73|675.93|683.78|675.98|683.73|675.93|8
1655896350000|2022-06-22 11:12:30|683.76|675.96|683.97|676.17|683.97|676.17|683.65|675.85|12
1655896360000|2022-06-22 11:12:40|683.96|676.16|684.07|676.27|684.11|676.31|683.95|676.15|12
1655896370000|2022-06-22 11:12:50|684.08|676.28|685.03|677.23|685.04|677.24|684.08|676.28|24
1655896380000|2022-06-22 11:13:00|684.99|677.19|685.01|677.21|685.1|677.3|684.73|676.93|16
1655896390000|2022-06-22 11:13:10|684.84|677.04|685|677.2|685.02|677.22|684.83|677.03|13
1655896400000|2022-06-22 11:13:20|685.18|677.38|686.75|678.95|686.75|678.95|685.18|677.38|30
1655896410000|2022-06-22 11:13:30|686.47|678.67|687.21|679.41|687.55|679.75|686.47|678.67|27
1655896420000|2022-06-22 11:13:40|687.27|679.47|687.44|679.64|687.64|679.84|687.19|679.39|29
1655896430000|2022-06-22 11:13:50|687.47|679.67|688.44|680.64|688.45|680.65|687.27|679.47|30
1655896440000|2022-06-22 11:14:00|688.45|680.65|687.96|680.16|688.45|680.65|687.84|680.04|25
1655896450000|2022-06-22 11:14:10|687.95|680.15|687.95|680.15|688.18|680.38|687.94|680.14|18
1655896460000|2022-06-22 11:14:20|687.93|680.13|687.42|679.62|687.93|680.13|687.33|679.53|20
1655896470000|2022-06-22 11:14:30|687.44|679.64|687.65|679.85|687.65|679.85|687.4|679.6|24
1655896480000|2022-06-22 11:14:40|687.67|679.87|688.13|680.33|688.18|680.38|687.67|679.87|22
1655896490000|2022-06-22 11:14:50|688.3|680.5|688.3|680.5|688.64|680.84|688.29|680.49|21
1655896500000|2022-06-22 11:15:00|688.31|680.51|688.49|680.69|688.51|680.71|688.13|680.33|24
1655896510000|2022-06-22 11:15:10|688.5|680.7|688.85|681.05|688.92|681.12|688.49|680.69|17
1655896520000|2022-06-22 11:15:20|688.88|681.08|688.86|681.06|688.91|681.11|688.86|681.06|15
1655896530000|2022-06-22 11:15:30|688.88|681.08|690.33|682.53|690.42|682.62|688.88|681.08|28
1655896540000|2022-06-22 11:15:40|690.31|682.51|689.91|682.11|690.31|682.51|689.73|681.93|25
1655896550000|2022-06-22 11:15:50|689.82|682.02|689.26|681.46|689.82|682.02|689.19|681.39|15
1655896560000|2022-06-22 11:16:00|689.17|681.37|688.51|680.71|689.28|681.48|688.34|680.54|22
1655896570000|2022-06-22 11:16:10|688.5|680.7|688.36|680.56|689.08|681.28|688.34|680.54|25
1655896580000|2022-06-22 11:16:20|688.35|680.55|688.43|680.63|688.43|680.63|688.35|680.55|10
1655896590000|2022-06-22 11:16:30|688.42|680.62|688.81|681.01|688.83|681.03|688.42|680.62|14
1655896600000|2022-06-22 11:16:40|688.8|681|689.02|681.22|689.02|681.22|688.76|680.96|12
1655896610000|2022-06-22 11:16:50|688.95|681.15|689.17|681.37|689.26|681.46|688.93|681.13|18
1655896620000|2022-06-22 11:17:00|689.16|681.36|689.17|681.37|689.28|681.48|689.04|681.24|16
1655896630000|2022-06-22 11:17:10|689.25|681.45|689|681.2|689.25|681.45|688.54|680.74|18
1655896640000|2022-06-22 11:17:20|688.55|680.75|689.06|681.26|689.14|681.34|688.36|680.56|23
1655896650000|2022-06-22 11:17:30|689.12|681.32|688.84|681.04|689.12|681.32|688.3|680.5|24
1655896660000|2022-06-22 11:17:40|688.74|680.94|689.02|681.22|689.07|681.27|688.74|680.94|18
1655896670000|2022-06-22 11:17:50|689.05|681.25|688.98|681.18|689.07|681.27|688.98|681.18|9
1655896680000|2022-06-22 11:18:00|689.07|681.27|688.86|681.06|689.07|681.27|688.86|681.06|15
1655896690000|2022-06-22 11:18:10|688.81|681.01|688.38|680.58|689.06|681.26|688.29|680.49|13
1655896700000|2022-06-22 11:18:20|688.33|680.53|688.41|680.61|688.41|680.61|688.32|680.52|12
1655896710000|2022-06-22 11:18:30|688.4|680.6|688.54|680.74|689.1|681.3|688.37|680.57|21
1655896720000|2022-06-22 11:18:40|688.55|680.75|688.14|680.34|688.55|680.75|688.14|680.34|17
1655896730000|2022-06-22 11:18:50|688.13|680.33|688.19|680.39|688.2|680.4|688.13|680.33|12
1655896740000|2022-06-22 11:19:00|688.17|680.37|688.11|680.31|688.17|680.37|688.08|680.28|19
1655896750000|2022-06-22 11:19:10|688.1|680.3|688.16|680.36|688.21|680.41|688.05|680.25|14
1655896760000|2022-06-22 11:19:20|688.14|680.34|687.81|680.01|688.14|680.34|687.43|679.63|19
1655896770000|2022-06-22 11:19:30|687.94|680.14|688.8|681|688.86|681.06|687.82|680.02|23
1655896780000|2022-06-22 11:19:40|688.78|680.98|688.66|680.86|688.78|680.98|688.4|680.6|16
1655896790000|2022-06-22 11:19:50|688.65|680.85|688.73|680.93|688.81|681.01|688.59|680.79|16
1655896800000|2022-06-22 11:20:00|688.87|681.07|688.14|680.34|688.87|681.07|687.99|680.19|27
1655896810000|2022-06-22 11:20:10|688.23|680.43|688.22|680.42|688.23|680.43|687.98|680.18|13
1655896820000|2022-06-22 11:20:20|688.21|680.41|688.83|681.03|688.84|681.04|688.09|680.29|23
1655896830000|2022-06-22 11:20:30|688.78|680.98|688.76|680.96|689.02|681.22|688.66|680.86|25
1655896840000|2022-06-22 11:20:40|688.77|680.97|688.81|681.01|688.92|681.12|688.74|680.94|17
1655896850000|2022-06-22 11:20:50|688.8|681|688.78|680.98|688.83|681.03|688.74|680.94|15
1655896860000|2022-06-22 11:21:00|688.73|680.93|688.87|681.07|688.98|681.18|688.73|680.93|14
1655896870000|2022-06-22 11:21:10|688.9|681.1|688.94|681.14|689.1|681.3|688.79|680.99|18
1655896880000|2022-06-22 11:21:20|688.96|681.16|688.82|681.02|689.12|681.32|688.82|681.02|20
1655896890000|2022-06-22 11:21:30|688.84|681.04|688.72|680.92|688.97|681.17|688.4|680.6|19
1655896900000|2022-06-22 11:21:40|688.71|680.91|688.76|680.96|688.76|680.96|688.64|680.84|11
1655896910000|2022-06-22 11:21:50|688.8|681|688.97|681.17|689.08|681.28|688.8|681|28
1655896920000|2022-06-22 11:22:00|689|681.2|688.82|681.02|689.05|681.25|688.82|681.02|20
1655896930000|2022-06-22 11:22:10|688.81|681.01|689.03|681.23|689.09|681.29|688.81|681.01|11
1655896940000|2022-06-22 11:22:20|689.09|681.29|688.82|681.02|689.09|681.29|688.78|680.98|8
1655896950000|2022-06-22 11:22:30|688.92|681.12|688.91|681.11|689.01|681.21|688.78|680.98|12
1655896960000|2022-06-22 11:22:40|688.89|681.09|688.94|681.14|689.02|681.22|688.88|681.08|12
1655896970000|2022-06-22 11:22:50|688.95|681.15|689.59|681.79|689.59|681.79|688.95|681.15|15
1655896980000|2022-06-22 11:23:00|689.57|681.77|690.26|682.46|690.26|682.46|689.51|681.71|23
1655896990000|2022-06-22 11:23:10|690.23|682.43|690.33|682.53|690.36|682.56|690.23|682.43|18
1655897000000|2022-06-22 11:23:20|690.34|682.54|690.43|682.63|690.43|682.63|690.32|682.52|22
1655897010000|2022-06-22 11:23:30|690.66|682.86|692.47|684.67|692.55|684.75|690.64|682.84|31
1655897020000|2022-06-22 11:23:40|692.46|684.66|692.19|684.39|692.93|685.13|692.07|684.27|28
1655897030000|2022-06-22 11:23:50|692.21|684.41|692.31|684.51|692.33|684.53|692.06|684.26|25
1655897040000|2022-06-22 11:24:00|692.3|684.5|692.32|684.52|692.32|684.52|692.14|684.34|12
1655897050000|2022-06-22 11:24:10|692.33|684.53|692.28|684.48|692.45|684.65|692.23|684.43|20
1655897060000|2022-06-22 11:24:20|692.25|684.45|692.11|684.31|692.31|684.51|692.11|684.31|14
1655897070000|2022-06-22 11:24:30|692.09|684.29|691.99|684.19|692.09|684.29|691.31|683.51|16
1655897080000|2022-06-22 11:24:40|692.06|684.26|692.14|684.34|692.32|684.52|692|684.2|16
1655897090000|2022-06-22 11:24:50|692.11|684.31|691.36|683.56|692.11|684.31|691.31|683.51|25
1655897100000|2022-06-22 11:25:00|691.35|683.55|690.32|682.52|691.42|683.62|690.32|682.52|21
1655897110000|2022-06-22 11:25:10|690.22|682.42|691.05|683.25|691.05|683.25|690.22|682.42|23
1655897120000|2022-06-22 11:25:20|691.25|683.45|691.53|683.73|692.03|684.23|691.25|683.45|30
1655897130000|2022-06-22 11:25:30|691.55|683.75|692.08|684.28|692.14|684.34|691.55|683.75|26
1655897140000|2022-06-22 11:25:40|692.12|684.32|692.1|684.3|692.15|684.35|692.03|684.23|26
1655897150000|2022-06-22 11:25:50|692.24|684.44|692.55|684.75|692.55|684.75|692.24|684.44|23
1655897160000|2022-06-22 11:26:00|692.52|684.72|692.47|684.67|692.6|684.8|692.41|684.61|29
1655897170000|2022-06-22 11:26:10|692.48|684.68|692.49|684.69|692.5|684.7|692.46|684.66|9
1655897180000|2022-06-22 11:26:20|692.5|684.7|692.62|684.82|692.7|684.9|692.46|684.66|21
1655897190000|2022-06-22 11:26:30|692.61|684.81|692.73|684.93|692.85|685.05|692.61|684.81|14
1655897200000|2022-06-22 11:26:40|692.69|684.89|692.74|684.94|692.77|684.97|692.69|684.89|8
1655897210000|2022-06-22 11:26:50|692.75|684.95|692.66|684.86|692.75|684.95|692.51|684.71|15
1655897220000|2022-06-22 11:27:00|692.68|684.88|692.62|684.82|692.68|684.88|692.46|684.66|12
1655897230000|2022-06-22 11:27:10|692.64|684.84|692.89|685.09|692.89|685.09|692.64|684.84|20
1655897240000|2022-06-22 11:27:20|692.91|685.11|692.67|684.87|693.28|685.48|692.59|684.79|22
1655897250000|2022-06-22 11:27:30|692.79|684.99|692.21|684.41|692.93|685.13|692.21|684.41|25
1655897260000|2022-06-22 11:27:40|692.25|684.45|692.18|684.38|692.26|684.46|692.16|684.36|15
1655897270000|2022-06-22 11:27:50|692.06|684.26|692.05|684.25|692.13|684.33|692.04|684.24|6
1655897280000|2022-06-22 11:28:00|692.11|684.31|692.53|684.73|692.58|684.78|692.11|684.31|22
1655897290000|2022-06-22 11:28:10|692.49|684.69|693.02|685.22|693.02|685.22|692.49|684.69|23
1655897300000|2022-06-22 11:28:20|692.97|685.17|692.85|685.05|693.01|685.21|692.85|685.05|10
1655897310000|2022-06-22 11:28:30|692.41|684.61|693.43|685.63|693.43|685.63|692.19|684.39|29
1655897320000|2022-06-22 11:28:40|693.67|685.87|693.88|686.08|693.88|686.08|693.62|685.82|28
1655897330000|2022-06-22 11:28:50|693.87|686.07|695.6|687.8|695.6|687.8|693.7|685.9|36
1655897340000|2022-06-22 11:29:00|695.13|687.33|695.11|687.31|695.54|687.74|695.11|687.31|32
1655897350000|2022-06-22 11:29:10|695.07|687.27|694.02|686.22|695.09|687.29|694|686.2|25
1655897360000|2022-06-22 11:29:20|694.01|686.21|694.12|686.32|694.23|686.43|693.98|686.18|22
1655897370000|2022-06-22 11:29:30|694.16|686.36|694.33|686.53|694.34|686.54|694.12|686.32|26
1655897380000|2022-06-22 11:29:40|694.27|686.47|694.01|686.21|694.28|686.48|693.95|686.15|22
1655897390000|2022-06-22 11:29:50|694.03|686.23|693.86|686.06|694.16|686.36|693.86|686.06|18
1655897400000|2022-06-22 11:30:00|693.92|686.12|693.81|686.01|694.07|686.27|693.63|685.83|20
1655897410000|2022-06-22 11:30:10|693.89|686.09|693.29|685.49|694.15|686.35|693.25|685.45|12
1655897420000|2022-06-22 11:30:20|693.27|685.47|693.46|685.66|693.7|685.9|693.27|685.47|18
1655897430000|2022-06-22 11:30:30|693.44|685.64|693.51|685.71|693.53|685.73|693.35|685.55|16
1655897440000|2022-06-22 11:30:40|693.5|685.7|693.33|685.53|693.5|685.7|693.33|685.53|9
1655897450000|2022-06-22 11:30:50|693.28|685.48|693.28|685.48|693.3|685.5|693.28|685.48|3
1655897460000|2022-06-22 11:31:00|693.3|685.5|693.16|685.36|693.35|685.55|693.15|685.35|13
1655897470000|2022-06-22 11:31:10|693.15|685.35|692.2|684.4|693.22|685.42|692.12|684.32|30
1655897480000|2022-06-22 11:31:20|692.14|684.34|692.12|684.32|692.15|684.35|692.1|684.3|9
1655897490000|2022-06-22 11:31:30|692.11|684.31|692.24|684.44|692.26|684.46|692.11|684.31|21
1655897500000|2022-06-22 11:31:40|692.27|684.47|693.11|685.31|693.11|685.31|692.27|684.47|25
1655897510000|2022-06-22 11:31:50|693.12|685.32|693.2|685.4|693.42|685.62|693.12|685.32|23
1655897520000|2022-06-22 11:32:00|693.21|685.41|693.86|686.06|693.88|686.08|693.17|685.37|26
1655897530000|2022-06-22 11:32:10|694.13|686.33|693.98|686.18|694.43|686.63|693.96|686.16|30
1655897540000|2022-06-22 11:32:20|693.96|686.16|693.91|686.11|694.02|686.22|693.91|686.11|20
1655897550000|2022-06-22 11:32:30|693.92|686.12|693.19|685.39|693.96|686.16|693.13|685.33|29
1655897560000|2022-06-22 11:32:40|693.21|685.41|693.13|685.33|693.21|685.41|692.98|685.18|20
1655897570000|2022-06-22 11:32:50|693.06|685.26|693.06|685.26|693.08|685.28|692.99|685.19|14
1655897580000|2022-06-22 11:33:00|693.02|685.22|692.95|685.15|693.07|685.27|692.95|685.15|20
1655897590000|2022-06-22 11:33:10|693.01|685.21|692.39|684.59|693.01|685.21|692.34|684.54|20
1655897600000|2022-06-22 11:33:20|692.42|684.62|692.38|684.58|692.48|684.68|692.34|684.54|15
1655897610000|2022-06-22 11:33:30|692.36|684.56|692.24|684.44|692.36|684.56|692.13|684.33|15
1655897620000|2022-06-22 11:33:40|692.2|684.4|692.25|684.45|692.27|684.47|692.2|684.4|5
1655897630000|2022-06-22 11:33:50|692.19|684.39|691.91|684.11|692.22|684.42|691.89|684.09|11
1655897640000|2022-06-22 11:34:00|691.93|684.13|691.91|684.11|691.93|684.13|691.91|684.11|2
1655897650000|2022-06-22 11:34:10|691.93|684.13|691.88|684.08|691.93|684.13|691.87|684.07|9
1655897660000|2022-06-22 11:34:20|691.91|684.11|691.14|683.34|691.91|684.11|691.09|683.29|14
1655897670000|2022-06-22 11:34:30|691.2|683.4|691.02|683.22|691.22|683.42|691.02|683.22|19
1655897680000|2022-06-22 11:34:40|691.07|683.27|691.02|683.22|691.08|683.28|690.94|683.14|21
1655897690000|2022-06-22 11:34:50|690.97|683.17|690.4|682.6|691.02|683.22|690.4|682.6|23
1655897700000|2022-06-22 11:35:00|690.41|682.61|690.61|682.81|690.82|683.02|690.41|682.61|20
1655897710000|2022-06-22 11:35:10|690.6|682.8|690.53|682.73|690.6|682.8|690.53|682.73|6
1655897720000|2022-06-22 11:35:20|690.78|682.98|691.13|683.33|691.18|683.38|690.78|682.98|16
1655897730000|2022-06-22 11:35:30|691.12|683.32|690.95|683.15|691.17|683.37|690.88|683.08|13
1655897740000|2022-06-22 11:35:40|690.96|683.16|691.19|683.39|691.22|683.42|690.96|683.16|10
1655897750000|2022-06-22 11:35:50|691.18|683.38|690.98|683.18|691.18|683.38|690.96|683.16|12
1655897760000|2022-06-22 11:36:00|690.95|683.15|691.74|683.94|691.74|683.94|690.95|683.15|25
1655897770000|2022-06-22 11:36:10|691.31|683.51|691.37|683.57|691.46|683.66|691.28|683.48|14
1655897780000|2022-06-22 11:36:20|691.43|683.63|691.37|683.57|691.43|683.63|690.94|683.14|18
1655897790000|2022-06-22 11:36:30|691.31|683.51|691.02|683.22|691.32|683.52|690.98|683.18|13
1655897800000|2022-06-22 11:36:40|691.01|683.21|691|683.2|691.01|683.21|691|683.2|8
1655897810000|2022-06-22 11:36:50|690.98|683.18|690.96|683.16|690.98|683.18|690.96|683.16|5
1655897820000|2022-06-22 11:37:00|690.94|683.14|690.46|682.66|691.05|683.25|690.44|682.64|24
1655897830000|2022-06-22 11:37:10|690.5|682.7|690.44|682.64|690.86|683.06|690.44|682.64|17
1655897840000|2022-06-22 11:37:20|690.42|682.62|690.4|682.6|690.53|682.73|690.29|682.49|12
1655897850000|2022-06-22 11:37:30|690.42|682.62|690.49|682.69|690.51|682.71|690.42|682.62|11
1655897860000|2022-06-22 11:37:40|690.51|682.71|690.8|683|690.92|683.12|690.51|682.71|25
1655897870000|2022-06-22 11:37:50|690.62|682.82|690.78|682.98|690.82|683.02|690.54|682.74|22
1655897880000|2022-06-22 11:38:00|690.83|683.03|690.43|682.63|691.08|683.28|690.43|682.63|15
1655897890000|2022-06-22 11:38:10|690.45|682.65|690.9|683.1|690.9|683.1|690.44|682.64|18
1655897900000|2022-06-22 11:38:20|690.87|683.07|690.84|683.04|691.03|683.23|690.84|683.04|15
1655897910000|2022-06-22 11:38:30|690.83|683.03|690.84|683.04|690.91|683.11|690.83|683.03|10
1655897920000|2022-06-22 11:38:40|690.83|683.03|690.91|683.11|690.91|683.11|690.83|683.03|8
1655897930000|2022-06-22 11:38:50|691.06|683.26|691.09|683.29|691.15|683.35|691|683.2|15
1655897940000|2022-06-22 11:39:00|691.08|683.28|691.13|683.33|691.13|683.33|691.08|683.28|8
1655897950000|2022-06-22 11:39:10|691.11|683.31|691.12|683.32|691.14|683.34|691.09|683.29|8
1655897960000|2022-06-22 11:39:20|691.13|683.33|691.14|683.34|691.14|683.34|691.13|683.33|2
1655897970000|2022-06-22 11:39:30|691.13|683.33|691.5|683.7|691.58|683.78|691.09|683.29|10
1655897980000|2022-06-22 11:39:40|691.45|683.65|691.77|683.97|692.05|684.25|691.45|683.65|24
1655897990000|2022-06-22 11:39:50|691.85|684.05|692.13|684.33|692.13|684.33|691.81|684.01|23
1655898000000|2022-06-22 11:40:00|692.03|684.23|692.38|684.58|692.39|684.59|692.03|684.23|21
1655898010000|2022-06-22 11:40:10|692.41|684.61|692.53|684.73|692.62|684.82|692.41|684.61|20
1655898020000|2022-06-22 11:40:20|692.51|684.71|692.58|684.78|692.63|684.83|692.51|684.71|10
1655898030000|2022-06-22 11:40:30|692.56|684.76|692.23|684.43|692.61|684.81|692.23|684.43|17
1655898040000|2022-06-22 11:40:40|692.3|684.5|692.05|684.25|692.35|684.55|692.05|684.25|20
1655898050000|2022-06-22 11:40:50|692.06|684.26|692.11|684.31|692.3|684.5|692.05|684.25|13
1655898060000|2022-06-22 11:41:00|692.3|684.5|692.07|684.27|692.3|684.5|692.03|684.23|13
1655898070000|2022-06-22 11:41:10|692.09|684.29|691.86|684.06|692.09|684.29|691.85|684.05|9
1655898080000|2022-06-22 11:41:20|691.87|684.07|691.52|683.72|691.87|684.07|691.32|683.52|21
1655898090000|2022-06-22 11:41:30|691.56|683.76|691.95|684.15|691.96|684.16|691.56|683.76|12
1655898100000|2022-06-22 11:41:40|691.93|684.13|692.06|684.26|692.11|684.31|691.86|684.06|20
1655898110000|2022-06-22 11:41:50|692.13|684.33|691.97|684.17|692.13|684.33|691.91|684.11|13
1655898120000|2022-06-22 11:42:00|691.95|684.15|691.92|684.12|692.05|684.25|691.92|684.12|8
1655898130000|2022-06-22 11:42:10|691.9|684.1|692.02|684.22|692.02|684.22|691.9|684.1|11
1655898140000|2022-06-22 11:42:20|691.96|684.16|692.51|684.71|692.53|684.73|691.93|684.13|23
1655898150000|2022-06-22 11:42:30|692.54|684.74|692.56|684.76|692.56|684.76|692.5|684.7|16
1655898160000|2022-06-22 11:42:40|692.6|684.8|692.89|685.09|692.9|685.1|692.57|684.77|19
1655898170000|2022-06-22 11:42:50|692.9|685.1|693.55|685.75|693.75|685.95|692.9|685.1|22
1655898180000|2022-06-22 11:43:00|693.56|685.76|693.63|685.83|693.65|685.85|693.51|685.71|17
1655898190000|2022-06-22 11:43:10|693.65|685.85|693.7|685.9|693.79|685.99|693.6|685.8|22
1655898200000|2022-06-22 11:43:20|693.74|685.94|694.55|686.75|694.55|686.75|693.74|685.94|33
1655898210000|2022-06-22 11:43:30|694.56|686.76|694.74|686.94|694.88|687.08|694.5|686.7|28
1655898220000|2022-06-22 11:43:40|694.75|686.95|694.9|687.1|695.27|687.47|694.74|686.94|23
1655898230000|2022-06-22 11:43:50|694.91|687.11|695.13|687.33|695.16|687.36|694.85|687.05|18
1655898240000|2022-06-22 11:44:00|695.16|687.36|695.21|687.41|695.21|687.41|695.04|687.24|18
1655898250000|2022-06-22 11:44:10|695.2|687.4|695.45|687.65|695.52|687.72|695.15|687.35|17
1655898260000|2022-06-22 11:44:20|695.42|687.62|694.97|687.17|695.42|687.62|694.96|687.16|18
1655898270000|2022-06-22 11:44:30|694.98|687.18|694.99|687.19|695.31|687.51|694.96|687.16|23
1655898280000|2022-06-22 11:44:40|694.97|687.17|695.13|687.33|695.21|687.41|694.97|687.17|14
1655898290000|2022-06-22 11:44:50|695.18|687.38|695.54|687.74|695.72|687.92|695.18|687.38|16
1655898300000|2022-06-22 11:45:00|695.53|687.73|695.49|687.69|695.53|687.73|695.33|687.53|22
1655898310000|2022-06-22 11:45:10|695.51|687.71|695.08|687.28|695.74|687.94|695.08|687.28|28
1655898320000|2022-06-22 11:45:20|695|687.2|695.01|687.21|695.36|687.56|694.93|687.13|18
1655898330000|2022-06-22 11:45:30|695.06|687.26|694.81|687.01|695.06|687.26|694.81|687.01|22
1655898340000|2022-06-22 11:45:40|694.8|687|694.88|687.08|694.97|687.17|694.76|686.96|22
1655898350000|2022-06-22 11:45:50|694.87|687.07|694.27|686.47|695.01|687.21|694.22|686.42|17
1655898360000|2022-06-22 11:46:00|694.31|686.51|694.04|686.24|694.31|686.51|694.01|686.21|14
1655898370000|2022-06-22 11:46:10|694.03|686.23|693.31|685.51|694.05|686.25|693.31|685.51|24
1655898380000|2022-06-22 11:46:20|693.34|685.54|693.22|685.42|693.43|685.63|693.22|685.42|22
1655898390000|2022-06-22 11:46:30|693.24|685.44|693.07|685.27|693.3|685.5|693.07|685.27|18
1655898400000|2022-06-22 11:46:40|692.68|684.88|692.34|684.54|692.68|684.88|692.22|684.42|17
1655898410000|2022-06-22 11:46:50|692.33|684.53|692.27|684.47|692.37|684.57|691.39|683.59|18
1655898420000|2022-06-22 11:47:00|692.33|684.53|692.2|684.4|692.35|684.55|692.07|684.27|19
1655898430000|2022-06-22 11:47:10|692.23|684.43|692.12|684.32|692.24|684.44|692.12|684.32|15
1655898440000|2022-06-22 11:47:20|692.16|684.36|692.17|684.37|692.19|684.39|692.11|684.31|13
1655898450000|2022-06-22 11:47:30|692.18|684.38|692.12|684.32|692.21|684.41|691.93|684.13|19
1655898460000|2022-06-22 11:47:40|692.1|684.3|692.1|684.3|692.16|684.36|692.06|684.26|17
1655898470000|2022-06-22 11:47:50|692.08|684.28|691.44|683.64|692.09|684.29|691.39|683.59|17
1655898480000|2022-06-22 11:48:00|691.41|683.61|691.43|683.63|691.46|683.66|691.41|683.61|6
1655898490000|2022-06-22 11:48:10|691.44|683.64|691.44|683.64|691.7|683.9|691.37|683.57|20
1655898500000|2022-06-22 11:48:20|691.45|683.65|691.65|683.85|691.66|683.86|691.44|683.64|17
1655898510000|2022-06-22 11:48:30|691.64|683.84|691.18|683.38|691.68|683.88|691.18|683.38|16
1655898520000|2022-06-22 11:48:40|691.17|683.37|691.26|683.46|691.39|683.59|691.16|683.36|17
1655898530000|2022-06-22 11:48:50|691.28|683.48|691.22|683.42|691.28|683.48|691.22|683.42|11
1655898540000|2022-06-22 11:49:00|691.25|683.45|690.47|682.67|691.25|683.45|690.44|682.64|20
1655898550000|2022-06-22 11:49:10|690.45|682.65|690.39|682.59|690.54|682.74|690.39|682.59|20
1655898560000|2022-06-22 11:49:20|690.4|682.6|690.33|682.53|690.9|683.1|690.2|682.4|23
1655898570000|2022-06-22 11:49:30|690.34|682.54|690.85|683.05|690.88|683.08|690.34|682.54|14
1655898580000|2022-06-22 11:49:40|691.02|683.22|690.61|682.81|691.02|683.22|690.33|682.53|15
1655898590000|2022-06-22 11:49:50|690.42|682.62|690.79|682.99|690.84|683.04|690.42|682.62|15
1655898600000|2022-06-22 11:50:00|690.8|683|691.02|683.22|691.16|683.36|690.8|683|12
1655898610000|2022-06-22 11:50:10|690.95|683.15|691.09|683.29|691.09|683.29|690.95|683.15|12
1655898620000|2022-06-22 11:50:20|690.61|682.81|690.95|683.15|691.02|683.22|690.5|682.7|17
1655898630000|2022-06-22 11:50:30|690.96|683.16|690.54|682.74|691.07|683.27|690.54|682.74|23
1655898640000|2022-06-22 11:50:40|690.52|682.72|690.32|682.52|690.53|682.73|690.28|682.48|18
1655898650000|2022-06-22 11:50:50|690.34|682.54|690.33|682.53|690.34|682.54|690.33|682.53|2
1655898660000|2022-06-22 11:51:00|690.36|682.56|690.55|682.75|690.59|682.79|690.36|682.56|12
1655898670000|2022-06-22 11:51:10|690.58|682.78|690.84|683.04|690.84|683.04|690.58|682.78|23
1655898680000|2022-06-22 11:51:20|690.82|683.02|690.86|683.06|690.86|683.06|690.38|682.58|14
1655898690000|2022-06-22 11:51:30|690.87|683.07|690.47|682.67|690.9|683.1|690.42|682.62|24
1655898700000|2022-06-22 11:51:40|690.49|682.69|690.4|682.6|690.61|682.81|690.4|682.6|13
1655898710000|2022-06-22 11:51:50|690.42|682.62|690.42|682.62|690.45|682.65|690.35|682.55|15
1655898720000|2022-06-22 11:52:00|690.39|682.59|690.37|682.57|690.47|682.67|690.32|682.52|10
1655898730000|2022-06-22 11:52:10|690.33|682.53|690.33|682.53|690.33|682.53|690.33|682.53|1
1655898740000|2022-06-22 11:52:20|690.35|682.55|690.33|682.53|690.39|682.59|690.33|682.53|12
1655898750000|2022-06-22 11:52:30|690.34|682.54|690.34|682.54|690.34|682.54|690.34|682.54|1
1655898760000|2022-06-22 11:52:40|690.37|682.57|690.32|682.52|690.37|682.57|690.32|682.52|3
1655898770000|2022-06-22 11:52:50|690.36|682.56|690.4|682.6|690.4|682.6|690.23|682.43|16
1655898780000|2022-06-22 11:53:00|690.36|682.56|690.27|682.47|690.36|682.56|690.27|682.47|4
1655898790000|2022-06-22 11:53:10|690.32|682.52|690.35|682.55|690.44|682.64|690.3|682.5|12
1655898800000|2022-06-22 11:53:20|690.34|682.54|690.24|682.44|690.34|682.54|690.24|682.44|5
1655898810000|2022-06-22 11:53:30|690.26|682.46|690.27|682.47|690.27|682.47|690.23|682.43|4
1655898820000|2022-06-22 11:53:40|690.29|682.49|690.26|682.46|690.29|682.49|690.26|682.46|2
1655898830000|2022-06-22 11:53:50|690.33|682.53|690.36|682.56|690.36|682.56|690.33|682.53|2
1655898840000|2022-06-22 11:54:00|690.29|682.49|690.3|682.5|690.34|682.54|690.29|682.49|6
1655898850000|2022-06-22 11:54:10|690.31|682.51|690.19|682.39|690.36|682.56|690.19|682.39|14
1655898860000|2022-06-22 11:54:20|690.25|682.45|690.28|682.48|690.33|682.53|690.25|682.45|8
1655898870000|2022-06-22 11:54:30|690.29|682.49|690.3|682.5|690.3|682.5|690.2|682.4|7
1655898880000|2022-06-22 11:54:40|690.31|682.51|690.31|682.51|690.39|682.59|690.31|682.51|5
1655898890000|2022-06-22 11:54:50|690.28|682.48|690.3|682.5|690.33|682.53|690.28|682.48|15
1655898900000|2022-06-22 11:55:00|690.16|682.36|690.01|682.21|690.38|682.58|690.01|682.21|8
1655898910000|2022-06-22 11:55:10|689.97|682.17|689.74|681.94|690.12|682.32|689.74|681.94|10
1655898920000|2022-06-22 11:55:20|689.73|681.93|689.42|681.62|689.76|681.96|689.37|681.57|13
1655898930000|2022-06-22 11:55:30|689.37|681.57|689.28|681.48|689.43|681.63|689.18|681.38|20
1655898940000|2022-06-22 11:55:40|689.29|681.49|688.34|680.54|689.29|681.49|688.34|680.54|22
1655898950000|2022-06-22 11:55:50|688.33|680.53|688.1|680.3|688.33|680.53|687.94|680.14|21
1655898960000|2022-06-22 11:56:00|688.15|680.35|688.31|680.51|688.32|680.52|688.09|680.29|16
1655898970000|2022-06-22 11:56:10|688.35|680.55|688.35|680.55|688.57|680.77|688.21|680.41|19
1655898980000|2022-06-22 11:56:20|688.36|680.56|687.43|679.63|688.36|680.56|687.43|679.63|22
1655898990000|2022-06-22 11:56:30|687.44|679.64|687.31|679.51|687.6|679.8|687.31|679.51|13
1655899000000|2022-06-22 11:56:40|687.25|679.45|687.74|679.94|687.85|680.05|687.23|679.43|32
1655899010000|2022-06-22 11:56:50|687.73|679.93|687.89|680.09|687.89|680.09|687.73|679.93|23
1655899020000|2022-06-22 11:57:00|687.88|680.08|687.91|680.11|687.98|680.18|687.84|680.04|13
1655899030000|2022-06-22 11:57:10|687.89|680.09|688.28|680.48|688.55|680.75|687.86|680.06|27
1655899040000|2022-06-22 11:57:20|688.29|680.49|688.11|680.31|688.31|680.51|688.03|680.23|12
1655899050000|2022-06-22 11:57:30|688.12|680.32|688.11|680.31|688.14|680.34|688.11|680.31|3
1655899060000|2022-06-22 11:57:40|688.09|680.29|688.02|680.22|688.09|680.29|688|680.2|5
1655899070000|2022-06-22 11:57:50|688.04|680.24|688.02|680.22|688.09|680.29|688.01|680.21|12
1655899080000|2022-06-22 11:58:00|688.05|680.25|688.05|680.25|688.05|680.25|688.05|680.25|1
1655899090000|2022-06-22 11:58:10|688.06|680.26|688.43|680.63|688.49|680.69|688.06|680.26|15
1655899100000|2022-06-22 11:58:20|688.42|680.62|688.15|680.35|688.45|680.65|688.15|680.35|19
1655899110000|2022-06-22 11:58:30|688.14|680.34|687.99|680.19|688.14|680.34|687.93|680.13|8
1655899120000|2022-06-22 11:58:40|687.98|680.18|687.98|680.18|687.98|680.18|687.97|680.17|3
1655899130000|2022-06-22 11:58:50|687.99|680.19|688|680.2|688.01|680.21|687.99|680.19|3
1655899140000|2022-06-22 11:59:00|687.97|680.17|687.92|680.12|687.97|680.17|687.85|680.05|9
1655899150000|2022-06-22 11:59:10|687.87|680.07|687.91|680.11|687.95|680.15|687.87|680.07|11
1655899160000|2022-06-22 11:59:20|687.87|680.07|687.96|680.16|687.96|680.16|687.82|680.02|12
1655899170000|2022-06-22 11:59:30|687.84|680.04|687.88|680.08|687.9|680.1|687.79|679.99|18
1655899180000|2022-06-22 11:59:40|687.93|680.13|687.93|680.13|687.98|680.18|687.89|680.09|14
1655899190000|2022-06-22 11:59:50|687.92|680.12|687.95|680.15|688|680.2|687.84|680.04|14
1655899200000|2022-06-22 12:00:00|687.97|680.17|688|680.2|688|680.2|687.85|680.05|20
1655899210000|2022-06-22 12:00:10|687.98|680.18|687.93|680.13|687.99|680.19|687.91|680.11|13
1655899220000|2022-06-22 12:00:20|687.94|680.14|687.98|680.18|687.99|680.19|687.94|680.14|11
1655899230000|2022-06-22 12:00:30|687.99|680.19|687.45|679.65|687.99|680.19|687.45|679.65|23
1655899240000|2022-06-22 12:00:40|687.54|679.74|687.82|680.02|687.89|680.09|687.51|679.71|15
1655899250000|2022-06-22 12:00:50|687.8|680|687.44|679.64|687.8|680|687.35|679.55|21
1655899260000|2022-06-22 12:01:00|687.43|679.63|687.43|679.63|687.43|679.63|687.42|679.62|5
1655899270000|2022-06-22 12:01:10|687.42|679.62|687.41|679.61|687.43|679.63|687.41|679.61|3
1655899280000|2022-06-22 12:01:20|687.47|679.67|687.6|679.8|687.67|679.87|687.41|679.61|18
1655899290000|2022-06-22 12:01:30|687.61|679.81|687.55|679.75|687.65|679.85|687.32|679.52|21
1655899300000|2022-06-22 12:01:40|687.62|679.82|687.32|679.52|688|680.2|687.32|679.52|11
1655899310000|2022-06-22 12:01:50|687.31|679.51|687.38|679.58|687.42|679.62|687.31|679.51|10
1655899320000|2022-06-22 12:02:00|687.33|679.53|687.33|679.53|687.34|679.54|687.28|679.48|5
1655899330000|2022-06-22 12:02:10|687.29|679.49|687.3|679.5|687.34|679.54|687.28|679.48|12
1655899340000|2022-06-22 12:02:20|687.33|679.53|687.3|679.5|687.34|679.54|687.29|679.49|7
1655899350000|2022-06-22 12:02:30|687.34|679.54|687.27|679.47|687.34|679.54|687.23|679.43|14
1655899360000|2022-06-22 12:02:40|687.28|679.48|687.25|679.45|687.28|679.48|687.24|679.44|14
1655899370000|2022-06-22 12:02:50|687.28|679.48|687.37|679.57|687.37|679.57|687.26|679.46|8
1655899380000|2022-06-22 12:03:00|687.26|679.46|687.37|679.57|687.37|679.57|687.12|679.32|10
1655899400000|2022-06-22 12:03:20|687.24|679.44|687.24|679.44|687.39|679.59|687.17|679.37|14
1655899410000|2022-06-22 12:03:30|687.32|679.52|687.32|679.52|687.34|679.54|687.32|679.52|9
1655899420000|2022-06-22 12:03:40|687.34|679.54|687.41|679.61|687.41|679.61|687.32|679.52|7
1655899430000|2022-06-22 12:03:50|687.4|679.6|686.54|678.74|687.4|679.6|686.51|678.71|28
1655899440000|2022-06-22 12:04:00|686.53|678.73|685.58|677.78|686.53|678.73|685.58|677.78|21
1655899450000|2022-06-22 12:04:10|685.49|677.69|685.26|677.46|685.49|677.69|685.24|677.44|23
1655899460000|2022-06-22 12:04:20|685.28|677.48|685.37|677.57|685.38|677.58|685.28|677.48|16
1655899470000|2022-06-22 12:04:30|685.34|677.54|686.16|678.36|686.17|678.37|685.3|677.5|23
1655899480000|2022-06-22 12:04:40|686.13|678.33|685.87|678.07|686.22|678.42|685.83|678.03|14
1655899490000|2022-06-22 12:04:50|685.97|678.17|686.12|678.32|686.15|678.35|685.94|678.14|6
1655899500000|2022-06-22 12:05:00|686.11|678.31|686.07|678.27|686.11|678.31|686.04|678.24|8
1655899510000|2022-06-22 12:05:10|686.05|678.25|685.99|678.19|686.07|678.27|685.99|678.19|3
1655899520000|2022-06-22 12:05:20|686|678.2|685.99|678.19|686|678.2|685.99|678.19|2
1655899530000|2022-06-22 12:05:30|686|678.2|685.31|677.51|686.12|678.32|685.31|677.51|21
1655899540000|2022-06-22 12:05:40|685.34|677.54|685.25|677.45|685.34|677.54|685.11|677.31|19
1655899550000|2022-06-22 12:05:50|685.32|677.52|684.32|676.52|685.34|677.54|684.26|676.46|27
1655899560000|2022-06-22 12:06:00|684.37|676.57|684.32|676.52|684.37|676.57|684.24|676.44|19
1655899570000|2022-06-22 12:06:10|684.3|676.5|684.3|676.5|684.3|676.5|684.24|676.44|7
1655899580000|2022-06-22 12:06:20|684.33|676.53|684.3|676.5|684.36|676.56|684.22|676.42|15
1655899590000|2022-06-22 12:06:30|684.23|676.43|684.79|676.99|684.8|677|684.22|676.42|21
1655899600000|2022-06-22 12:06:40|684.95|677.15|684.85|677.05|684.95|677.15|684.81|677.01|5
1655899610000|2022-06-22 12:06:50|684.83|677.03|684.24|676.44|684.83|677.03|684.2|676.4|19
1655899620000|2022-06-22 12:07:00|684.26|676.46|684.52|676.72|684.64|676.84|684.22|676.42|21
1655899630000|2022-06-22 12:07:10|684.47|676.67|684.25|676.45|684.54|676.74|684.21|676.41|20
1655899640000|2022-06-22 12:07:20|684.27|676.47|684.25|676.45|684.55|676.75|684.21|676.41|19
1655899650000|2022-06-22 12:07:30|684.23|676.43|684.2|676.4|684.27|676.47|684.17|676.37|16
1655899660000|2022-06-22 12:07:40|684.25|676.45|684.43|676.63|684.43|676.63|684.2|676.4|13
1655899670000|2022-06-22 12:07:50|684.42|676.62|684.45|676.65|684.45|676.65|684.24|676.44|20
1655899680000|2022-06-22 12:08:00|684.47|676.67|684.5|676.7|684.52|676.72|684.27|676.47|23
1655899690000|2022-06-22 12:08:10|684.51|676.71|684.79|676.99|684.79|676.99|684.51|676.71|17
1655899700000|2022-06-22 12:08:20|684.6|676.8|684.89|677.09|685|677.2|684.6|676.8|15
1655899710000|2022-06-22 12:08:30|684.88|677.08|684.88|677.08|684.88|677.08|684.83|677.03|20
1655899720000|2022-06-22 12:08:40|684.9|677.1|685|677.2|685.04|677.24|684.87|677.07|16
1655899730000|2022-06-22 12:08:50|685.03|677.23|685.02|677.22|685.03|677.23|684.99|677.19|5
1655899740000|2022-06-22 12:09:00|685.03|677.23|685.02|677.22|685.09|677.29|684.97|677.17|9
1655899750000|2022-06-22 12:09:10|685|677.2|684.99|677.19|685.04|677.24|684.98|677.18|15
1655899760000|2022-06-22 12:09:20|685.01|677.21|685.03|677.23|685.04|677.24|685.01|677.21|6
1655899780000|2022-06-22 12:09:40|685.01|677.21|684.98|677.18|685.03|677.23|684.98|677.18|7
1655899790000|2022-06-22 12:09:50|685|677.2|685.05|677.25|685.05|677.25|685|677.2|3
1655899800000|2022-06-22 12:10:00|685.06|677.26|685.04|677.24|685.06|677.26|685.04|677.24|2
1655899810000|2022-06-22 12:10:10|685.05|677.25|684.93|677.13|685.06|677.26|684.93|677.13|7
1655899820000|2022-06-22 12:10:20|684.95|677.15|685.06|677.26|685.12|677.32|684.93|677.13|14
1655899830000|2022-06-22 12:10:30|685.08|677.28|685.31|677.51|685.31|677.51|685.03|677.23|9
1655899840000|2022-06-22 12:10:40|685.29|677.49|685.23|677.43|685.29|677.49|685.22|677.42|11
1655899850000|2022-06-22 12:10:50|685.22|677.42|684.92|677.12|685.23|677.43|684.9|677.1|16
1655899860000|2022-06-22 12:11:00|684.9|677.1|685.19|677.39|685.19|677.39|684.9|677.1|12
1655899870000|2022-06-22 12:11:10|685.26|677.46|685.3|677.5|685.32|677.52|685.12|677.32|15
1655899880000|2022-06-22 12:11:20|685.28|677.48|685.08|677.28|685.28|677.48|685.08|677.28|12
1655899890000|2022-06-22 12:11:30|685.1|677.3|684.85|677.05|685.1|677.3|684.69|676.89|22
1655899900000|2022-06-22 12:11:40|684.86|677.06|685.02|677.22|685.15|677.35|684.86|677.06|20
1655899910000|2022-06-22 12:11:50|685.03|677.23|685.16|677.36|685.16|677.36|685.02|677.22|13
1655899920000|2022-06-22 12:12:00|685.23|677.43|685.01|677.21|685.23|677.43|684.99|677.19|9
1655899930000|2022-06-22 12:12:10|685.1|677.3|685|677.2|685.13|677.33|685|677.2|10
1655899940000|2022-06-22 12:12:20|684.97|677.17|684.92|677.12|684.98|677.18|684.84|677.04|12
1655899950000|2022-06-22 12:12:30|685|677.2|684.77|676.97|685.13|677.33|684.77|676.97|13
1655899960000|2022-06-22 12:12:40|684.69|676.89|684.8|677|684.8|677|684.69|676.89|10
1655899970000|2022-06-22 12:12:50|684.79|676.99|685|677.2|685.07|677.27|684.67|676.87|19
1655899980000|2022-06-22 12:13:00|685.01|677.21|685.16|677.36|685.22|677.42|685.01|677.21|13
1655899990000|2022-06-22 12:13:10|685.15|677.35|685.01|677.21|685.15|677.35|685|677.2|19
1655900000000|2022-06-22 12:13:20|684.83|677.03|684.34|676.54|684.83|677.03|684.29|676.49|10
1655900010000|2022-06-22 12:13:30|684.33|676.53|684.43|676.63|684.43|676.63|684.25|676.45|13
1655900020000|2022-06-22 12:13:40|684.17|676.37|683.5|675.7|684.17|676.37|683.38|675.58|20
1655900030000|2022-06-22 12:13:50|683.39|675.59|683.43|675.63|683.59|675.79|683.28|675.48|22
1655900040000|2022-06-22 12:14:00|683.36|675.56|683.27|675.47|683.36|675.56|683.21|675.41|6
1655900050000|2022-06-22 12:14:10|683.26|675.46|683.26|675.46|683.29|675.49|683.24|675.44|12
1655900060000|2022-06-22 12:14:20|683.25|675.45|683.36|675.56|683.4|675.6|683.25|675.45|12
1655900070000|2022-06-22 12:14:30|683.39|675.59|683.39|675.59|683.45|675.65|683.3|675.5|16
1655900080000|2022-06-22 12:14:40|683.1|675.3|682.76|674.96|683.1|675.3|682.3|674.5|21
1655900090000|2022-06-22 12:14:50|682.64|674.84|683.15|675.35|683.15|675.35|682.64|674.84|14
1655900100000|2022-06-22 12:15:00|683.04|675.24|683.2|675.4|683.2|675.4|683.04|675.24|15
1655900110000|2022-06-22 12:15:10|683.14|675.34|683.11|675.31|683.14|675.34|683.1|675.3|8
1655900120000|2022-06-22 12:15:20|683.13|675.33|683.24|675.44|683.24|675.44|683.11|675.31|14
1655900130000|2022-06-22 12:15:30|683.22|675.42|683.19|675.39|683.22|675.42|683.19|675.39|9
1655900140000|2022-06-22 12:15:40|683.14|675.34|683.21|675.41|683.22|675.42|683.13|675.33|11
1655900150000|2022-06-22 12:15:50|683.19|675.39|683.19|675.39|683.19|675.39|683.17|675.37|4
1655900160000|2022-06-22 12:16:00|683.21|675.41|683.17|675.37|683.22|675.42|683.09|675.29|12
1655900170000|2022-06-22 12:16:10|683.19|675.39|683.17|675.37|683.19|675.39|683.17|675.37|4
1655900180000|2022-06-22 12:16:20|683.14|675.34|682.98|675.18|683.16|675.36|682.87|675.07|12
1655900190000|2022-06-22 12:16:30|682.93|675.13|682.88|675.08|682.93|675.13|682.86|675.06|10
1655900200000|2022-06-22 12:16:40|682.86|675.06|682.37|674.57|683.04|675.24|682.32|674.52|27
1655900210000|2022-06-22 12:16:50|682.32|674.52|682.25|674.45|682.45|674.65|682.17|674.37|10
1655900220000|2022-06-22 12:17:00|682.22|674.42|681.53|673.73|682.22|674.42|681.5|673.7|18
1655900230000|2022-06-22 12:17:10|681.48|673.68|680.57|672.77|681.54|673.74|680.42|672.62|27
1655900240000|2022-06-22 12:17:20|680.56|672.76|680.5|672.7|680.57|672.77|680.45|672.65|15
1655900250000|2022-06-22 12:17:30|680.45|672.65|680.43|672.63|680.45|672.65|680.26|672.46|18
1655900260000|2022-06-22 12:17:40|680.32|672.52|680.38|672.58|680.39|672.59|680.31|672.51|18
1655900270000|2022-06-22 12:17:50|680.34|672.54|679.85|672.05|680.34|672.54|679.32|671.52|33
1655900280000|2022-06-22 12:18:00|679.86|672.06|680.53|672.73|680.79|672.99|679.77|671.97|22
1655900290000|2022-06-22 12:18:10|680.55|672.75|681.64|673.84|681.69|673.89|680.51|672.71|33
1655900300000|2022-06-22 12:18:20|681.67|673.87|681.66|673.86|682.37|674.57|681.65|673.85|28
1655900310000|2022-06-22 12:18:30|681.67|673.87|681.66|673.86|681.75|673.95|681.63|673.83|20
1655900320000|2022-06-22 12:18:40|681.64|673.84|681.29|673.49|681.64|673.84|681.24|673.44|23
1655900330000|2022-06-22 12:18:50|681.31|673.51|681.54|673.74|681.63|673.83|681.3|673.5|14
1655900340000|2022-06-22 12:19:00|681.55|673.75|681.73|673.93|681.73|673.93|681.52|673.72|15
1655900350000|2022-06-22 12:19:10|681.76|673.96|682.7|674.9|682.7|674.9|681.76|673.96|28
1655900360000|2022-06-22 12:19:20|682.68|674.88|682.58|674.78|682.87|675.07|682.35|674.55|26
1655900370000|2022-06-22 12:19:30|682.57|674.77|683.04|675.24|683.04|675.24|682.54|674.74|15
1655900380000|2022-06-22 12:19:40|682.94|675.14|683.53|675.73|683.53|675.73|682.8|675|25
1655900390000|2022-06-22 12:19:50|683.52|675.72|683.48|675.68|683.57|675.77|683.48|675.68|8
1655900400000|2022-06-22 12:20:00|683.45|675.65|683.43|675.63|683.64|675.84|682.81|675.01|27
1655900410000|2022-06-22 12:20:10|683.44|675.64|683.46|675.66|683.66|675.86|683.43|675.63|23
1655900420000|2022-06-22 12:20:20|683.47|675.67|683.54|675.74|683.54|675.74|683.47|675.67|12
1655900430000|2022-06-22 12:20:30|683.53|675.73|683.5|675.7|683.54|675.74|683.47|675.67|20
1655900440000|2022-06-22 12:20:40|683.49|675.69|683.5|675.7|683.51|675.71|683.46|675.66|11
1655900450000|2022-06-22 12:20:50|683.33|675.53|683.73|675.93|683.84|676.04|683.33|675.53|14
1655900460000|2022-06-22 12:21:00|683.76|675.96|683.75|675.95|683.76|675.96|683.64|675.84|5
1655900470000|2022-06-22 12:21:10|683.66|675.86|683.84|676.04|683.91|676.11|683.6|675.8|19
1655900480000|2022-06-22 12:21:20|683.86|676.06|684.13|676.33|684.13|676.33|683.75|675.95|12
1655900490000|2022-06-22 12:21:30|684.02|676.22|683.95|676.15|684.13|676.33|683.95|676.15|8
1655900500000|2022-06-22 12:21:40|684.03|676.23|682.96|675.16|684.05|676.25|682.96|675.16|10
1655900510000|2022-06-22 12:21:50|683.2|675.4|683.33|675.53|683.33|675.53|683.08|675.28|14
1655900520000|2022-06-22 12:22:00|683.28|675.48|682.99|675.19|683.28|675.48|682.98|675.18|9
1655900530000|2022-06-22 12:22:10|682.98|675.18|682.6|674.8|683.22|675.42|682.6|674.8|10
1655900540000|2022-06-22 12:22:20|682.74|674.94|682.78|674.98|682.82|675.02|682.72|674.92|7
1655900550000|2022-06-22 12:22:30|682.84|675.04|682.83|675.03|682.84|675.04|682.83|675.03|4
1655900560000|2022-06-22 12:22:40|682.85|675.05|682.85|675.05|682.86|675.06|682.85|675.05|7
1655900570000|2022-06-22 12:22:50|683.13|675.33|683.07|675.27|683.18|675.38|682.66|674.86|16
1655900580000|2022-06-22 12:23:00|683.1|675.3|682.93|675.13|683.1|675.3|682.93|675.13|26
1655900590000|2022-06-22 12:23:10|682.9|675.1|682.89|675.09|682.91|675.11|682.89|675.09|6
1655900600000|2022-06-22 12:23:20|682.9|675.1|682.88|675.08|682.9|675.1|682.88|675.08|3
1655900610000|2022-06-22 12:23:30|682.89|675.09|683.07|675.27|683.07|675.27|682.88|675.08|9
1655900620000|2022-06-22 12:23:40|683.08|675.28|683.58|675.78|683.75|675.95|683.07|675.27|15
1655900630000|2022-06-22 12:23:50|683.62|675.82|683.42|675.62|683.73|675.93|683.41|675.61|15
1655900640000|2022-06-22 12:24:00|683.36|675.56|683.42|675.62|683.42|675.62|683.3|675.5|13
1655900650000|2022-06-22 12:24:10|683.46|675.66|683.62|675.82|683.68|675.88|683.46|675.66|21
1655900660000|2022-06-22 12:24:20|683.61|675.81|683.58|675.78|683.65|675.85|683.28|675.48|22
1655900670000|2022-06-22 12:24:30|683.71|675.91|683.56|675.76|683.75|675.95|683.5|675.7|23
1655900680000|2022-06-22 12:24:40|683.33|675.53|683.6|675.8|683.62|675.82|683.32|675.52|19
1655900690000|2022-06-22 12:24:50|683.57|675.77|683.6|675.8|683.62|675.82|683.57|675.77|4
1655900700000|2022-06-22 12:25:00|683.62|675.82|683.25|675.45|683.62|675.82|683.25|675.45|11
1655900710000|2022-06-22 12:25:10|683.22|675.42|683.22|675.42|683.22|675.42|683.22|675.42|1
1655900730000|2022-06-22 12:25:30|683.27|675.47|683.61|675.81|683.62|675.82|683.27|675.47|12
1655900740000|2022-06-22 12:25:40|683.58|675.78|683.23|675.43|683.67|675.87|683.23|675.43|15
1655900750000|2022-06-22 12:25:50|683.24|675.44|682.91|675.11|683.32|675.52|682.91|675.11|30
1655900760000|2022-06-22 12:26:00|682.99|675.19|682.87|675.07|683.09|675.29|682.87|675.07|17
1655900770000|2022-06-22 12:26:10|682.89|675.09|682.99|675.19|683.04|675.24|682.87|675.07|19
1655900780000|2022-06-22 12:26:20|683|675.2|682.86|675.06|683.01|675.21|682.86|675.06|15
1655900790000|2022-06-22 12:26:30|682.87|675.07|682.97|675.17|682.98|675.18|682.8|675|18
1655900800000|2022-06-22 12:26:40|682.79|674.99|682.98|675.18|683.18|675.38|682.75|674.95|11
1655900810000|2022-06-22 12:26:50|683|675.2|682.99|675.19|683|675.2|682.96|675.16|14
1655900820000|2022-06-22 12:27:00|682.98|675.18|683.01|675.21|683.02|675.22|682.98|675.18|8
1655900830000|2022-06-22 12:27:10|682.99|675.19|682.99|675.19|683|675.2|682.94|675.14|8
1655900840000|2022-06-22 12:27:20|683|675.2|682.58|674.78|683|675.2|682.51|674.71|20
1655900850000|2022-06-22 12:27:30|682.59|674.79|682.35|674.55|682.63|674.83|682.35|674.55|8
1655900860000|2022-06-22 12:27:40|682.36|674.56|682.83|675.03|682.84|675.04|682.35|674.55|14
1655900870000|2022-06-22 12:27:50|682.75|674.95|682.33|674.53|682.75|674.95|682.32|674.52|7
1655900880000|2022-06-22 12:28:00|682.35|674.55|682.4|674.6|682.45|674.65|682.33|674.53|5
1655900890000|2022-06-22 12:28:10|682.42|674.62|683.02|675.22|683.02|675.22|682.39|674.59|25
1655900900000|2022-06-22 12:28:20|683.06|675.26|683.1|675.3|683.32|675.52|683.04|675.24|10
1655900910000|2022-06-22 12:28:30|683.14|675.34|682.05|674.25|683.15|675.35|681.97|674.17|24
1655900920000|2022-06-22 12:28:40|682.14|674.34|682.18|674.38|682.3|674.5|682.1|674.3|15
1655900930000|2022-06-22 12:28:50|682.16|674.36|682.16|674.36|682.18|674.38|682.11|674.31|9
1655900940000|2022-06-22 12:29:00|682.21|674.41|682.02|674.22|682.21|674.41|682.02|674.22|8
1655900950000|2022-06-22 12:29:10|682.03|674.23|682.07|674.27|682.18|674.38|681.98|674.18|16
1655900960000|2022-06-22 12:29:20|682.06|674.26|682.04|674.24|682.08|674.28|682.04|674.24|9
1655900970000|2022-06-22 12:29:30|682.1|674.3|681.61|673.81|682.11|674.31|681.61|673.81|8
1655900980000|2022-06-22 12:29:40|681.66|673.86|681.61|673.81|681.66|673.86|681.61|673.81|4
1655900990000|2022-06-22 12:29:50|681.86|674.06|681.88|674.08|681.91|674.11|681.86|674.06|4
1655901000000|2022-06-22 12:30:00|681.86|674.06|681.27|673.47|682.3|674.5|681.25|673.45|13
1655901010000|2022-06-22 12:30:10|681.3|673.5|681.35|673.55|681.35|673.55|681.27|673.47|10
1655901020000|2022-06-22 12:30:20|681.45|673.65|681.61|673.81|681.61|673.81|681.45|673.65|14
1655901030000|2022-06-22 12:30:30|681.59|673.79|681.6|673.8|681.6|673.8|681.55|673.75|6
1655901040000|2022-06-22 12:30:40|681.56|673.76|681.76|673.96|681.76|673.96|681.56|673.76|7
1655901050000|2022-06-22 12:30:50|681.79|673.99|681.94|674.14|681.94|674.14|681.79|673.99|10
1655901060000|2022-06-22 12:31:00|681.96|674.16|682.11|674.31|682.11|674.31|681.9|674.1|11
1655901070000|2022-06-22 12:31:10|682.04|674.24|681.94|674.14|682.1|674.3|681.94|674.14|9
1655901080000|2022-06-22 12:31:20|681.96|674.16|682.02|674.22|682.02|674.22|681.95|674.15|7
1655901090000|2022-06-22 12:31:30|681.95|674.15|681.91|674.11|681.97|674.17|681.87|674.07|11
1655901100000|2022-06-22 12:31:40|682.01|674.21|682.02|674.22|682.02|674.22|682.01|674.21|2
1655901110000|2022-06-22 12:31:50|682.01|674.21|681.99|674.19|682.01|674.21|681.94|674.14|10
1655901120000|2022-06-22 12:32:00|681.98|674.18|681.97|674.17|681.98|674.18|681.92|674.12|6
1655901130000|2022-06-22 12:32:10|681.95|674.15|681.45|673.65|681.95|674.15|681.45|673.65|4
1655901140000|2022-06-22 12:32:20|681.39|673.59|681.35|673.55|681.39|673.59|681.32|673.52|13
1655901150000|2022-06-22 12:32:30|681.34|673.54|681.41|673.61|681.44|673.64|681.34|673.54|4
1655901160000|2022-06-22 12:32:40|681.43|673.63|681.61|673.81|681.65|673.85|681.43|673.63|13
1655901170000|2022-06-22 12:32:50|681.73|673.93|682.25|674.45|682.25|674.45|681.72|673.92|20
1655901180000|2022-06-22 12:33:00|682.26|674.46|682.17|674.37|682.29|674.49|682.17|674.37|16
1655901190000|2022-06-22 12:33:10|682.16|674.36|681.84|674.04|682.16|674.36|681.68|673.88|26
1655901200000|2022-06-22 12:33:20|681.85|674.05|682.03|674.23|682.08|674.28|681.84|674.04|13
1655901210000|2022-06-22 12:33:30|682.04|674.24|682.14|674.34|682.17|674.37|682.01|674.21|5
1655901220000|2022-06-22 12:33:40|682.26|674.46|682.1|674.3|682.27|674.47|681.96|674.16|22
1655901230000|2022-06-22 12:33:50|682.09|674.29|681.97|674.17|682.2|674.4|681.97|674.17|10
1655901240000|2022-06-22 12:34:00|682.11|674.31|682.07|674.27|682.11|674.31|681.92|674.12|8
1655901250000|2022-06-22 12:34:10|681.93|674.13|682.28|674.48|682.39|674.59|681.92|674.12|10
1655901260000|2022-06-22 12:34:20|682.25|674.45|682.21|674.41|682.29|674.49|682.21|674.41|10
1655901270000|2022-06-22 12:34:30|682.22|674.42|682.18|674.38|682.22|674.42|682.18|674.38|12
1655901280000|2022-06-22 12:34:40|682.19|674.39|682.07|674.27|682.19|674.39|682.07|674.27|11
1655901290000|2022-06-22 12:34:50|682.08|674.28|681.83|674.03|682.09|674.29|681.83|674.03|19
1655901300000|2022-06-22 12:35:00|681.84|674.04|681.46|673.66|681.95|674.15|681.39|673.59|12
1655901310000|2022-06-22 12:35:10|681.37|673.57|681.47|673.67|681.47|673.67|681.34|673.54|6
1655901320000|2022-06-22 12:35:20|681.5|673.7|681.84|674.04|681.86|674.06|681.5|673.7|16
1655901330000|2022-06-22 12:35:30|681.8|674|682|674.2|682|674.2|681.78|673.98|10
1655901340000|2022-06-22 12:35:40|681.97|674.17|682.12|674.32|682.13|674.33|681.97|674.17|14
1655901350000|2022-06-22 12:35:50|682.13|674.33|683.82|676.02|683.82|676.02|682.13|674.33|32
1655901360000|2022-06-22 12:36:00|684.01|676.21|685.77|677.97|685.77|677.97|684.01|676.21|36
1655901370000|2022-06-22 12:36:10|686.17|678.37|685.35|677.55|686.28|678.48|685.27|677.47|23
1655901380000|2022-06-22 12:36:20|685.3|677.5|684.9|677.1|685.32|677.52|684.64|676.84|27
1655901390000|2022-06-22 12:36:30|684.86|677.06|684.23|676.43|684.86|677.06|684.23|676.43|18
1655901400000|2022-06-22 12:36:40|684.28|676.48|684.12|676.32|684.32|676.52|684.05|676.25|21
1655901410000|2022-06-22 12:36:50|684.1|676.3|683.84|676.04|684.18|676.38|683.39|675.59|15
1655901420000|2022-06-22 12:37:00|683.81|676.01|684.1|676.3|684.16|676.36|683.4|675.6|20
1655901430000|2022-06-22 12:37:10|683.87|676.07|684.32|676.52|684.33|676.53|683.81|676.01|24
1655901440000|2022-06-22 12:37:20|684.33|676.53|684.11|676.31|684.46|676.66|684.11|676.31|24
1655901450000|2022-06-22 12:37:30|684.07|676.27|684.13|676.33|684.19|676.39|684.03|676.23|20
1655901460000|2022-06-22 12:37:40|684.14|676.34|684.07|676.27|684.17|676.37|684.07|676.27|16
1655901470000|2022-06-22 12:37:50|684.09|676.29|684.05|676.25|684.11|676.31|684.05|676.25|10
1655901480000|2022-06-22 12:38:00|684.08|676.28|683.28|675.48|684.16|676.36|683.28|675.48|12
1655901490000|2022-06-22 12:38:10|683.27|675.47|683.46|675.66|683.53|675.73|683.27|675.47|18
1655901500000|2022-06-22 12:38:20|683.55|675.75|683.34|675.54|683.55|675.75|683.3|675.5|21
1655901510000|2022-06-22 12:38:30|683.35|675.55|683.28|675.48|683.39|675.59|683.28|675.48|7
1655901520000|2022-06-22 12:38:40|683.27|675.47|683.73|675.93|683.74|675.94|683.27|675.47|18
1655901530000|2022-06-22 12:38:50|683.72|675.92|683.82|676.02|683.84|676.04|683.61|675.81|18
1655901540000|2022-06-22 12:39:00|683.85|676.05|684.51|676.71|684.51|676.71|683.85|676.05|21
1655901550000|2022-06-22 12:39:10|684.52|676.72|684.87|677.07|684.93|677.13|684.52|676.72|19
1655901560000|2022-06-22 12:39:20|684.89|677.09|684.92|677.12|685.01|677.21|684.85|677.05|21
1655901570000|2022-06-22 12:39:30|684.94|677.14|684.91|677.11|684.96|677.16|684.91|677.11|9
1655901580000|2022-06-22 12:39:40|684.9|677.1|684.83|677.03|684.91|677.11|684.75|676.95|16
1655901590000|2022-06-22 12:39:50|684.86|677.06|684.85|677.05|685.01|677.21|684.85|677.05|10
1655901600000|2022-06-22 12:40:00|684.83|677.03|684.87|677.07|684.97|677.17|684.83|677.03|14
1655901610000|2022-06-22 12:40:10|684.86|677.06|682.77|674.97|684.86|677.06|682.77|674.97|29
1655901620000|2022-06-22 12:40:20|682.76|674.96|682.47|674.67|683.21|675.41|682.47|674.67|26
1655901630000|2022-06-22 12:40:30|682.53|674.73|681.9|674.1|682.53|674.73|681.9|674.1|15
1655901640000|2022-06-22 12:40:40|681.84|674.04|681.31|673.51|681.89|674.09|681.3|673.5|20
1655901650000|2022-06-22 12:40:50|681.29|673.49|680.76|672.96|681.42|673.62|680.76|672.96|23
1655901660000|2022-06-22 12:41:00|680.74|672.94|679.39|671.59|680.78|672.98|679.24|671.44|27
1655901670000|2022-06-22 12:41:10|679.42|671.62|679.38|671.58|679.67|671.87|679.38|671.58|15
1655901680000|2022-06-22 12:41:20|679.52|671.72|680.27|672.47|680.43|672.63|679.45|671.65|28
1655901690000|2022-06-22 12:41:30|680.26|672.46|680.48|672.68|680.51|672.71|680.07|672.27|27
1655901700000|2022-06-22 12:41:40|680.49|672.69|679.19|671.39|680.54|672.74|679.19|671.39|28
1655901710000|2022-06-22 12:41:50|679.27|671.47|678.37|670.57|679.27|671.47|678.33|670.53|29
1655901720000|2022-06-22 12:42:00|678.33|670.53|677.32|669.52|678.4|670.6|677.12|669.32|28
1655901730000|2022-06-22 12:42:10|677.31|669.51|677.96|670.16|678.13|670.33|677.27|669.47|26
1655901740000|2022-06-22 12:42:20|677.94|670.14|677.39|669.59|678|670.2|677.34|669.54|29
1655901750000|2022-06-22 12:42:30|677.15|669.35|676.89|669.09|677.25|669.45|676.85|669.05|20
1655901760000|2022-06-22 12:42:40|676.9|669.1|677.69|669.89|677.7|669.9|676.9|669.1|28
1655901770000|2022-06-22 12:42:50|677.68|669.88|678.75|670.95|678.75|670.95|677.66|669.86|26
1655901780000|2022-06-22 12:43:00|678.76|670.96|677.99|670.19|678.86|671.06|677.79|669.99|27
1655901790000|2022-06-22 12:43:10|677.97|670.17|677.35|669.55|677.98|670.18|677.35|669.55|23
1655901800000|2022-06-22 12:43:20|677.2|669.4|676.5|668.7|677.35|669.55|676.27|668.47|23
1655901810000|2022-06-22 12:43:30|676.48|668.68|676.31|668.51|676.91|669.11|676.28|668.48|18
1655901820000|2022-06-22 12:43:40|676.33|668.53|676.25|668.45|676.37|668.57|676.22|668.42|17
1655901830000|2022-06-22 12:43:50|676.35|668.55|675.28|667.48|676.43|668.63|675.28|667.48|29
1655901840000|2022-06-22 12:44:00|675.34|667.54|675.15|667.35|675.34|667.54|674.46|666.66|30
1655901850000|2022-06-22 12:44:10|675.18|667.38|675.88|668.08|675.9|668.1|675.18|667.38|30
1655901860000|2022-06-22 12:44:20|675.87|668.07|675.17|667.37|675.93|668.13|675.16|667.36|21
1655901870000|2022-06-22 12:44:30|675.24|667.44|675.31|667.51|675.36|667.56|675.24|667.44|17
1655901880000|2022-06-22 12:44:40|675.33|667.53|675.31|667.51|675.38|667.58|675.11|667.31|22
1655901890000|2022-06-22 12:44:50|675.34|667.54|675.35|667.55|675.37|667.57|675.33|667.53|8
1655901900000|2022-06-22 12:45:00|675.27|667.47|675.21|667.41|675.36|667.56|675.21|667.41|19
1655901910000|2022-06-22 12:45:10|675.2|667.4|674.56|666.76|675.2|667.4|674.36|666.56|33
1655901920000|2022-06-22 12:45:20|674.34|666.54|674.17|666.37|674.34|666.54|673.9|666.1|22
1655901930000|2022-06-22 12:45:30|674.16|666.36|674.06|666.26|674.23|666.43|674.06|666.26|14
1655901940000|2022-06-22 12:45:40|674.12|666.32|672.74|664.94|674.16|666.36|672.18|664.38|36
1655901950000|2022-06-22 12:45:50|672.75|664.95|672.71|664.91|672.81|665.01|672.69|664.89|22
1655901960000|2022-06-22 12:46:00|672.67|664.87|673.39|665.59|673.42|665.62|672.42|664.62|31
1655901970000|2022-06-22 12:46:10|673.42|665.62|673.57|665.77|673.63|665.83|673.42|665.62|29
1655901980000|2022-06-22 12:46:20|673.62|665.82|672.94|665.14|673.63|665.83|672.85|665.05|28
1655901990000|2022-06-22 12:46:30|673.05|665.25|673.3|665.5|673.32|665.52|672.95|665.15|16
1655902000000|2022-06-22 12:46:40|673.26|665.46|672.58|664.78|673.29|665.49|672.58|664.78|27
1655902010000|2022-06-22 12:46:50|672.56|664.76|672.18|664.38|672.99|665.19|672.14|664.34|26
1655902020000|2022-06-22 12:47:00|672.2|664.4|674.04|666.24|674.09|666.29|672.2|664.4|30
1655902030000|2022-06-22 12:47:10|674.11|666.31|673.8|666|674.2|666.4|673.69|665.89|35
1655902040000|2022-06-22 12:47:20|673.78|665.98|673.75|665.95|673.86|666.06|673.55|665.75|23
1655902050000|2022-06-22 12:47:30|673.76|665.96|674.15|666.35|674.16|666.36|673.62|665.82|21
1655902060000|2022-06-22 12:47:40|674.17|666.37|674.17|666.37|674.27|666.47|674.12|666.32|14
1655902070000|2022-06-22 12:47:50|674.19|666.39|672.71|664.91|674.19|666.39|672.15|664.35|26
1655902080000|2022-06-22 12:48:00|672.59|664.79|673.47|665.67|673.47|665.67|672.47|664.67|29
1655902090000|2022-06-22 12:48:10|673.5|665.7|673.07|665.27|673.5|665.7|672.89|665.09|26
1655902100000|2022-06-22 12:48:20|673.09|665.29|673.18|665.38|673.22|665.42|673.02|665.22|12
1655902110000|2022-06-22 12:48:30|673|665.2|673.05|665.25|673.26|665.46|673|665.2|25
1655902120000|2022-06-22 12:48:40|673.06|665.26|672.89|665.09|673.27|665.47|672.89|665.09|23
1655902130000|2022-06-22 12:48:50|672.88|665.08|672.73|664.93|672.88|665.08|672.43|664.63|28
1655902140000|2022-06-22 12:49:00|672.72|664.92|672.73|664.93|672.75|664.95|672.66|664.86|10
1655902150000|2022-06-22 12:49:10|672.74|664.94|671.97|664.17|672.82|665.02|671.95|664.15|26
1655902160000|2022-06-22 12:49:20|671.96|664.16|671.39|663.59|671.96|664.16|671.32|663.52|34
1655902170000|2022-06-22 12:49:30|671.25|663.45|671.1|663.3|671.47|663.67|670.98|663.18|32
1655902180000|2022-06-22 12:49:40|671.07|663.27|671.54|663.74|671.58|663.78|670.78|662.98|29
1655902190000|2022-06-22 12:49:50|671.71|663.91|671.79|663.99|671.82|664.02|671.71|663.91|26
1655902200000|2022-06-22 12:50:00|671.83|664.03|672.35|664.55|672.41|664.61|671.83|664.03|29
1655902210000|2022-06-22 12:50:10|672.36|664.56|672.61|664.81|672.78|664.98|672.36|664.56|20
1655902220000|2022-06-22 12:50:20|672.62|664.82|672.26|664.46|672.75|664.95|672.26|664.46|21
1655902230000|2022-06-22 12:50:30|672.31|664.51|671.34|663.54|672.31|664.51|671.17|663.37|34
1655902240000|2022-06-22 12:50:40|671.36|663.56|670.83|663.03|671.36|663.56|670.68|662.88|28
1655902250000|2022-06-22 12:50:50|670.88|663.08|670.81|663.01|671.18|663.38|670.81|663.01|24
1655902260000|2022-06-22 12:51:00|670.79|662.99|671.83|664.03|671.83|664.03|670.79|662.99|23
1655902270000|2022-06-22 12:51:10|671.77|663.97|671.17|663.37|671.77|663.97|670.86|663.06|31
1655902280000|2022-06-22 12:51:20|671.18|663.38|670.78|662.98|671.2|663.4|670.75|662.95|22
1655902290000|2022-06-22 12:51:30|670.81|663.01|670.7|662.9|670.81|663.01|670.63|662.83|20
1655902300000|2022-06-22 12:51:40|670.68|662.88|670.67|662.87|670.68|662.88|670.62|662.82|24
1655902310000|2022-06-22 12:51:50|670.68|662.88|670.67|662.87|670.78|662.98|670.62|662.82|24
1655902320000|2022-06-22 12:52:00|670.63|662.83|671.4|663.6|671.4|663.6|670.63|662.83|26
1655902330000|2022-06-22 12:52:10|671.44|663.64|671.32|663.52|671.57|663.77|671.3|663.5|21
1655902340000|2022-06-22 12:52:20|671.33|663.53|671.37|663.57|671.46|663.66|671.28|663.48|21
1655902350000|2022-06-22 12:52:30|671.39|663.59|671.66|663.86|671.66|663.86|671.37|663.57|20
1655902360000|2022-06-22 12:52:40|671.61|663.81|671.85|664.05|671.91|664.11|671.54|663.74|21
1655902370000|2022-06-22 12:52:50|671.87|664.07|672.04|664.24|672.26|664.46|671.87|664.07|29
1655902380000|2022-06-22 12:53:00|672.06|664.26|673.41|665.61|673.51|665.71|672.06|664.26|30
1655902390000|2022-06-22 12:53:10|673.39|665.59|673.92|666.12|673.92|666.12|673.19|665.39|28
1655902400000|2022-06-22 12:53:20|673.9|666.1|673.74|665.94|673.96|666.16|673.25|665.45|25
1655902410000|2022-06-22 12:53:30|673.95|666.15|673.79|665.99|674.05|666.25|673.62|665.82|21
1655902420000|2022-06-22 12:53:40|673.99|666.19|673.92|666.12|673.99|666.19|673.82|666.02|23
1655902430000|2022-06-22 12:53:50|674.06|666.26|674.05|666.25|674.06|666.26|674.03|666.23|6
1655902440000|2022-06-22 12:54:00|674.07|666.27|673.87|666.07|674.08|666.28|673.87|666.07|19
1655902450000|2022-06-22 12:54:10|673.88|666.08|674.02|666.22|674.05|666.25|673.88|666.08|21
1655902460000|2022-06-22 12:54:20|674.03|666.23|674.03|666.23|674.15|666.35|673.97|666.17|21
1655902470000|2022-06-22 12:54:30|674.04|666.24|673.96|666.16|674.09|666.29|673.96|666.16|13
1655902480000|2022-06-22 12:54:40|673.99|666.19|674.06|666.26|674.1|666.3|673.95|666.15|20
1655902490000|2022-06-22 12:54:50|674.09|666.29|673.89|666.09|674.29|666.49|673.84|666.04|14
1655902500000|2022-06-22 12:55:00|673.91|666.11|674.05|666.25|674.08|666.28|673.91|666.11|14
1655902510000|2022-06-22 12:55:10|674.17|666.37|674.25|666.45|674.25|666.45|674.17|666.37|7
1655902520000|2022-06-22 12:55:20|674.28|666.48|674.18|666.38|674.3|666.5|674.01|666.21|23
1655902530000|2022-06-22 12:55:30|674.2|666.4|674.03|666.23|674.2|666.4|674.01|666.21|21
1655902540000|2022-06-22 12:55:40|674.02|666.22|673.99|666.19|674.03|666.23|673.98|666.18|11
1655902550000|2022-06-22 12:55:50|674.01|666.21|674.4|666.6|674.4|666.6|674.01|666.21|20
1655902560000|2022-06-22 12:56:00|674.41|666.61|674.39|666.59|674.54|666.74|674.35|666.55|27
1655902570000|2022-06-22 12:56:10|674.36|666.56|674.52|666.72|674.54|666.74|674.36|666.56|10
1655902580000|2022-06-22 12:56:20|674.51|666.71|674.54|666.74|674.56|666.76|674.39|666.59|21
1655902590000|2022-06-22 12:56:30|674.53|666.73|674.42|666.62|674.56|666.76|674.28|666.48|25
1655902600000|2022-06-22 12:56:40|674.61|666.81|674.64|666.84|674.65|666.85|674.53|666.73|22
1655902610000|2022-06-22 12:56:50|674.66|666.86|674.56|666.76|674.69|666.89|674.54|666.74|11
1655902620000|2022-06-22 12:57:00|674.55|666.75|674.66|666.86|674.7|666.9|674.54|666.74|13
1655902630000|2022-06-22 12:57:10|674.67|666.87|674.8|667|674.84|667.04|674.61|666.81|21
1655902640000|2022-06-22 12:57:20|674.81|667.01|675.74|667.94|675.74|667.94|674.73|666.93|21
1655902650000|2022-06-22 12:57:30|675.69|667.89|676.88|669.08|676.92|669.12|675.68|667.88|32
1655902660000|2022-06-22 12:57:40|676.89|669.09|676.93|669.13|677.08|669.28|676.76|668.96|30
1655902670000|2022-06-22 12:57:50|676.89|669.09|676.9|669.1|676.97|669.17|676.83|669.03|21
1655902680000|2022-06-22 12:58:00|676.91|669.11|677.14|669.34|677.19|669.39|676.91|669.11|21
1655902690000|2022-06-22 12:58:10|677.13|669.33|677.2|669.4|677.22|669.42|677.13|669.33|10
1655902700000|2022-06-22 12:58:20|677.18|669.38|678.13|670.33|678.13|670.33|677.04|669.24|15
1655902710000|2022-06-22 12:58:30|678.16|670.36|679.3|671.5|679.3|671.5|678.13|670.33|25
1655902720000|2022-06-22 12:58:40|679.29|671.49|680.07|672.27|681.05|673.25|679.29|671.49|31
1655902730000|2022-06-22 12:58:50|680.08|672.28|680.16|672.36|681.05|673.25|679.94|672.14|35
1655902740000|2022-06-22 12:59:00|680.62|672.82|681.15|673.35|682.12|674.32|680.62|672.82|30
1655902750000|2022-06-22 12:59:10|681.17|673.37|680.81|673.01|681.17|673.37|680.56|672.76|18
1655902760000|2022-06-22 12:59:20|680.89|673.09|680.97|673.17|681.18|673.38|680.89|673.09|17
1655902770000|2022-06-22 12:59:30|680.74|672.94|679.97|672.17|680.83|673.03|679.97|672.17|26
1655902780000|2022-06-22 12:59:40|679.93|672.13|679.27|671.47|679.93|672.13|679.22|671.42|16
1655902790000|2022-06-22 12:59:50|679.23|671.43|680.09|672.29|680.42|672.62|679.23|671.43|29
1655902800000|2022-06-22 13:00:00|680.05|672.25|679.19|671.39|680.05|672.25|679.15|671.35|20
1655902810000|2022-06-22 13:00:10|679.2|671.4|680.15|672.35|680.25|672.45|679.17|671.37|27
1655902820000|2022-06-22 13:00:20|680.04|672.24|680.17|672.37|680.25|672.45|680.04|672.24|21
1655902830000|2022-06-22 13:00:30|680.2|672.4|680.18|672.38|680.37|672.57|680.13|672.33|27
1655902840000|2022-06-22 13:00:40|680.17|672.37|680.06|672.26|680.17|672.37|679.98|672.18|27
1655902850000|2022-06-22 13:00:50|680.04|672.24|680.11|672.31|680.11|672.31|679.84|672.04|25
1655902860000|2022-06-22 13:01:00|680.12|672.32|679.85|672.05|680.51|672.71|679.85|672.05|32
1655902870000|2022-06-22 13:01:10|679.97|672.17|680.06|672.26|680.22|672.42|679.96|672.16|23
1655902880000|2022-06-22 13:01:20|680.08|672.28|680.15|672.35|680.15|672.35|680.02|672.22|22
1655902890000|2022-06-22 13:01:30|680.17|672.37|681.54|673.74|681.55|673.75|680.17|672.37|35
1655902900000|2022-06-22 13:01:40|681.53|673.73|681.07|673.27|681.74|673.94|681.05|673.25|20
1655902910000|2022-06-22 13:01:50|681.05|673.25|680.37|672.57|681.05|673.25|680.31|672.51|20
1655902920000|2022-06-22 13:02:00|680.31|672.51|680.16|672.36|680.33|672.53|679.92|672.12|27
1655902930000|2022-06-22 13:02:10|680.08|672.28|680.02|672.22|680.12|672.32|680.01|672.21|15
1655902940000|2022-06-22 13:02:20|680.01|672.21|680|672.2|680.07|672.27|680|672.2|15
1655902950000|2022-06-22 13:02:30|680.03|672.23|679.19|671.39|680.03|672.23|679.09|671.29|26
1655902960000|2022-06-22 13:02:40|679.17|671.37|677.64|669.84|679.19|671.39|677.61|669.81|27
1655902970000|2022-06-22 13:02:50|677.73|669.93|677.2|669.4|677.73|669.93|677.14|669.34|24
1655902980000|2022-06-22 13:03:00|677.22|669.42|677.22|669.42|677.4|669.6|677.18|669.38|23
1655902990000|2022-06-22 13:03:10|677.25|669.45|676.9|669.1|677.28|669.48|676.87|669.07|16
1655903000000|2022-06-22 13:03:20|676.91|669.11|676.26|668.46|676.91|669.11|676.24|668.44|23
1655903010000|2022-06-22 13:03:30|676.28|668.48|676.82|669.02|676.95|669.15|676.28|668.48|26
1655903020000|2022-06-22 13:03:40|676.78|668.98|676.79|668.99|676.84|669.04|676.75|668.95|11
1655903030000|2022-06-22 13:03:50|676.76|668.96|677.08|669.28|677.17|669.37|676.76|668.96|9
1655903040000|2022-06-22 13:04:00|677.13|669.33|676.93|669.13|677.19|669.39|676.93|669.13|23
1655903050000|2022-06-22 13:04:10|676.91|669.11|676.9|669.1|676.96|669.16|676.9|669.1|17
1655903060000|2022-06-22 13:04:20|676.91|669.11|676.4|668.6|676.91|669.11|676.4|668.6|17
1655903070000|2022-06-22 13:04:30|676.31|668.51|675.03|667.23|676.31|668.51|674.89|667.09|35
1655903080000|2022-06-22 13:04:40|675.12|667.32|674.36|666.56|675.14|667.34|674.33|666.53|29
1655903090000|2022-06-22 13:04:50|674.33|666.53|674.97|667.17|674.97|667.17|674.31|666.51|30
1655903100000|2022-06-22 13:05:00|674.91|667.11|674.36|666.56|675.14|667.34|674.33|666.53|29
1655903110000|2022-06-22 13:05:10|674.41|666.61|674.57|666.77|674.58|666.78|674.4|666.6|31
1655903120000|2022-06-22 13:05:20|674.6|666.8|674.59|666.79|674.73|666.93|674.54|666.74|20
1655903130000|2022-06-22 13:05:30|674.66|666.86|674.43|666.63|674.67|666.87|674.36|666.56|12
1655903140000|2022-06-22 13:05:40|674.47|666.67|674.4|666.6|674.55|666.75|674.28|666.48|24
1655903150000|2022-06-22 13:05:50|674.41|666.61|674.52|666.72|674.63|666.83|674.41|666.61|24
1655903160000|2022-06-22 13:06:00|674.53|666.73|675.81|668.01|675.81|668.01|674.53|666.73|26
1655903170000|2022-06-22 13:06:10|675.82|668.02|677.44|669.64|677.47|669.67|675.82|668.02|28
1655903180000|2022-06-22 13:06:20|677.43|669.63|676.37|668.57|677.43|669.63|676.36|668.56|32
1655903190000|2022-06-22 13:06:30|676.33|668.53|676.89|669.09|676.9|669.1|676.33|668.53|28
1655903200000|2022-06-22 13:06:40|676.9|669.1|676.92|669.12|676.98|669.18|676.85|669.05|23
1655903210000|2022-06-22 13:06:50|676.93|669.13|677.17|669.37|677.3|669.5|676.87|669.07|22
1655903220000|2022-06-22 13:07:00|677.2|669.4|677.24|669.44|677.24|669.44|677.05|669.25|23
1655903230000|2022-06-22 13:07:10|677.14|669.34|677.31|669.51|677.46|669.66|677.09|669.29|21
1655903240000|2022-06-22 13:07:20|677.33|669.53|677.46|669.66|678.01|670.21|677.33|669.53|27
1655903250000|2022-06-22 13:07:30|677.45|669.65|678.61|670.81|678.69|670.89|677.4|669.6|26
1655903260000|2022-06-22 13:07:40|678.66|670.86|678.21|670.41|678.79|670.99|678.18|670.38|28
1655903270000|2022-06-22 13:07:50|678.28|670.48|678.11|670.31|678.46|670.66|678.02|670.22|27
1655903280000|2022-06-22 13:08:00|678.12|670.32|678.02|670.22|678.18|670.38|677.98|670.18|27
1655903290000|2022-06-22 13:08:10|678.03|670.23|677.98|670.18|678.05|670.25|677.97|670.17|17
1655903300000|2022-06-22 13:08:20|678|670.2|677.93|670.13|678|670.2|677.93|670.13|6
1655903310000|2022-06-22 13:08:30|678|670.2|677.45|669.65|678|670.2|677.37|669.57|18
1655903320000|2022-06-22 13:08:40|677.44|669.64|677.35|669.55|677.55|669.75|677.21|669.41|21
1655903330000|2022-06-22 13:08:50|677.22|669.42|677.77|669.97|677.95|670.15|677.22|669.42|31
1655903340000|2022-06-22 13:09:00|677.7|669.9|677.99|670.19|678.12|670.32|677.58|669.78|22
1655903350000|2022-06-22 13:09:10|678|670.2|678.37|670.57|678.37|670.57|677.97|670.17|19
1655903360000|2022-06-22 13:09:20|678.38|670.58|678.39|670.59|678.47|670.67|678.09|670.29|31
1655903370000|2022-06-22 13:09:30|678.53|670.73|679.65|671.85|679.65|671.85|678.48|670.68|20
1655903380000|2022-06-22 13:09:40|679.66|671.86|679.9|672.1|679.97|672.17|679.5|671.7|28
1655903390000|2022-06-22 13:09:50|679.92|672.12|679.97|672.17|680.37|672.57|679.83|672.03|24
1655903400000|2022-06-22 13:10:00|679.95|672.15|680.2|672.4|680.38|672.58|679.95|672.15|26
1655903410000|2022-06-22 13:10:10|680.19|672.39|679.98|672.18|680.21|672.41|679.97|672.17|21
1655903420000|2022-06-22 13:10:20|679.96|672.16|679.61|671.81|679.96|672.16|679.31|671.51|26
1655903430000|2022-06-22 13:10:30|679.58|671.78|679.43|671.63|679.62|671.82|679.41|671.61|16
1655903440000|2022-06-22 13:10:40|679.41|671.61|679.56|671.76|679.59|671.79|679.37|671.57|27
1655903450000|2022-06-22 13:10:50|679.41|671.61|679.05|671.25|679.43|671.63|679.05|671.25|17
1655903460000|2022-06-22 13:11:00|679.07|671.27|679.79|671.99|679.79|671.99|679.07|671.27|25
1655903470000|2022-06-22 13:11:10|679.75|671.95|680.05|672.25|680.11|672.31|679.66|671.86|25
1655903480000|2022-06-22 13:11:20|680.01|672.21|679.28|671.48|680.01|672.21|679.27|671.47|15
1655903490000|2022-06-22 13:11:30|679.26|671.46|679.21|671.41|679.29|671.49|679.19|671.39|7
1655903500000|2022-06-22 13:11:40|679.19|671.39|679.24|671.44|679.25|671.45|679.17|671.37|16
1655903510000|2022-06-22 13:11:50|679.21|671.41|679.24|671.44|679.24|671.44|679.19|671.39|6
1655903520000|2022-06-22 13:12:00|679.27|671.47|679.11|671.31|679.3|671.5|679.07|671.27|22
1655903530000|2022-06-22 13:12:10|679.12|671.32|679.81|672.01|679.9|672.1|679.1|671.3|25
1655903540000|2022-06-22 13:12:20|679.84|672.04|679.55|671.75|680.08|672.28|679.32|671.52|31
1655903550000|2022-06-22 13:12:30|679.54|671.74|679.76|671.96|679.76|671.96|679.43|671.63|14
1655903560000|2022-06-22 13:12:40|679.72|671.92|680.49|672.69|680.5|672.7|679.67|671.87|19
1655903570000|2022-06-22 13:12:50|680.5|672.7|680.21|672.41|680.5|672.7|680.1|672.3|29
1655903580000|2022-06-22 13:13:00|680.18|672.38|680.26|672.46|680.26|672.46|680.12|672.32|16
1655903590000|2022-06-22 13:13:10|680.29|672.49|680.4|672.6|680.41|672.61|680.14|672.34|11
1655903600000|2022-06-22 13:13:20|680.41|672.61|680.18|672.38|680.42|672.62|680.18|672.38|24
1655903610000|2022-06-22 13:13:30|680.21|672.41|680.64|672.84|680.64|672.84|680.16|672.36|23
1655903620000|2022-06-22 13:13:40|680.62|672.82|680.61|672.81|680.65|672.85|680.59|672.79|19
1655903630000|2022-06-22 13:13:50|680.63|672.83|680.61|672.81|680.67|672.87|680.61|672.81|12
1655903640000|2022-06-22 13:14:00|680.6|672.8|681.01|673.21|681.01|673.21|680.49|672.69|26
1655903650000|2022-06-22 13:14:10|680.97|673.17|681.33|673.53|681.53|673.73|680.89|673.09|28
1655903660000|2022-06-22 13:14:20|681.32|673.52|681.27|673.47|681.32|673.52|681.21|673.41|16
1655903670000|2022-06-22 13:14:30|681.34|673.54|681.01|673.21|681.34|673.54|680.98|673.18|16
1655903680000|2022-06-22 13:14:40|681|673.2|680.99|673.19|681.13|673.33|680.99|673.19|14
1655903690000|2022-06-22 13:14:50|681.16|673.36|680.04|672.24|681.2|673.4|679.8|672|22
1655903700000|2022-06-22 13:15:00|680.03|672.23|680.36|672.56|680.36|672.56|679.92|672.12|23
1655903710000|2022-06-22 13:15:10|680.38|672.58|679.86|672.06|680.38|672.58|679.86|672.06|21
1655903720000|2022-06-22 13:15:20|679.84|672.04|680|672.2|680.1|672.3|679.84|672.04|15
1655903730000|2022-06-22 13:15:30|679.98|672.18|679.94|672.14|680.06|672.26|679.92|672.12|16
1655903740000|2022-06-22 13:15:40|679.93|672.13|679.34|671.54|680.03|672.23|679.24|671.44|19
1655903750000|2022-06-22 13:15:50|679.35|671.55|679.7|671.9|679.7|671.9|679.32|671.52|23
1655903760000|2022-06-22 13:16:00|679.6|671.8|679.94|672.14|679.96|672.16|679.4|671.6|27
1655903770000|2022-06-22 13:16:10|679.95|672.15|679.89|672.09|679.96|672.16|679.82|672.02|16
1655903780000|2022-06-22 13:16:20|679.84|672.04|679.09|671.29|679.84|672.04|679.07|671.27|21
1655903790000|2022-06-22 13:16:30|679.1|671.3|678.65|670.85|679.1|671.3|678.44|670.64|28
1655903800000|2022-06-22 13:16:40|678.61|670.81|678.08|670.28|678.61|670.81|678.08|670.28|33
1655903810000|2022-06-22 13:16:50|678.01|670.21|678.09|670.29|678.13|670.33|677.95|670.15|26
1655903820000|2022-06-22 13:17:00|678.08|670.28|678.15|670.35|678.46|670.66|678.02|670.22|30
1655903830000|2022-06-22 13:17:10|678.18|670.38|678.08|670.28|678.49|670.69|678.07|670.27|23
1655903840000|2022-06-22 13:17:20|678.09|670.29|678.18|670.38|678.29|670.49|678.09|670.29|26
1655903850000|2022-06-22 13:17:30|678.17|670.37|678.21|670.41|678.41|670.61|678.17|670.37|16
1655903860000|2022-06-22 13:17:40|678.22|670.42|678.2|670.4|678.22|670.42|678.2|670.4|2
1655903870000|2022-06-22 13:17:50|678.11|670.31|678.24|670.44|678.24|670.44|678.08|670.28|11
1655903880000|2022-06-22 13:18:00|678.23|670.43|678.32|670.52|678.32|670.52|677.94|670.14|30
1655903890000|2022-06-22 13:18:10|678.27|670.47|678.13|670.33|678.27|670.47|678.13|670.33|11
1655903900000|2022-06-22 13:18:20|678.06|670.26|678.15|670.35|678.17|670.37|678.03|670.23|19
1655903910000|2022-06-22 13:18:30|678.11|670.31|678.17|670.37|678.21|670.41|678.11|670.31|13
1655903920000|2022-06-22 13:18:40|678.13|670.33|678.05|670.25|678.13|670.33|677.97|670.17|16
1655903930000|2022-06-22 13:18:50|678.11|670.31|678|670.2|678.12|670.32|677.96|670.16|17
1655903940000|2022-06-22 13:19:00|678.03|670.23|677.19|669.39|678.06|670.26|677.09|669.29|23
1655903950000|2022-06-22 13:19:10|677.15|669.35|676.57|668.77|677.2|669.4|676.57|668.77|21
1655903960000|2022-06-22 13:19:20|676.56|668.76|676|668.2|676.56|668.76|675.79|667.99|28
1655903970000|2022-06-22 13:19:30|675.96|668.16|675.96|668.16|676.14|668.34|675.92|668.12|27
1655903980000|2022-06-22 13:19:40|676|668.2|676.45|668.65|676.54|668.74|675.92|668.12|27
1655903990000|2022-06-22 13:19:50|676.53|668.73|676.53|668.73|676.55|668.75|676.12|668.32|20
1655904000000|2022-06-22 13:20:00|676.54|668.74|676.33|668.53|676.54|668.74|676.23|668.43|20
1655904010000|2022-06-22 13:20:10|676.29|668.49|676.34|668.54|676.39|668.59|676.26|668.46|26
1655904020000|2022-06-22 13:20:20|676.35|668.55|678.67|670.87|678.68|670.88|676.35|668.55|33
1655904030000|2022-06-22 13:20:30|678.76|670.96|679.36|671.56|679.36|671.56|678.45|670.65|29
1655904040000|2022-06-22 13:20:40|679.46|671.66|679.78|671.98|679.82|672.02|679.46|671.66|28
1655904050000|2022-06-22 13:20:50|679.82|672.02|679.86|672.06|679.94|672.14|679.81|672.01|17
1655904060000|2022-06-22 13:21:00|679.87|672.07|680.56|672.76|680.56|672.76|679.86|672.06|23
1655904070000|2022-06-22 13:21:10|680.53|672.73|681.58|673.78|681.62|673.82|680.53|672.73|33
1655904080000|2022-06-22 13:21:20|681.6|673.8|681.37|673.57|681.92|674.12|681.24|673.44|32
1655904090000|2022-06-22 13:21:30|681.43|673.63|682.95|675.15|682.98|675.18|681.33|673.53|33
1655904100000|2022-06-22 13:21:40|682.97|675.17|684.22|676.42|684.22|676.42|682.6|674.8|31
1655904110000|2022-06-22 13:21:50|684.23|676.43|682.15|674.35|684.23|676.43|682.15|674.35|34
1655904120000|2022-06-22 13:22:00|682.09|674.29|682.79|674.99|682.83|675.03|682.07|674.27|30
1655904130000|2022-06-22 13:22:10|682.8|675|682.37|674.57|682.82|675.02|682.28|674.48|38
1655904140000|2022-06-22 13:22:20|682.39|674.59|682.66|674.86|682.71|674.91|682.39|674.59|29
1655904150000|2022-06-22 13:22:30|682.71|674.91|683.76|675.96|683.76|675.96|682.7|674.9|35
1655904160000|2022-06-22 13:22:40|683.81|676.01|683.47|675.67|683.9|676.1|683.47|675.67|29
1655904170000|2022-06-22 13:22:50|683.56|675.76|683.36|675.56|683.69|675.89|683.29|675.49|26
1655904180000|2022-06-22 13:23:00|683.34|675.54|683.41|675.61|683.41|675.61|683.1|675.3|31
1655904190000|2022-06-22 13:23:10|683.43|675.63|684.84|677.04|684.86|677.06|683.42|675.62|32
1655904200000|2022-06-22 13:23:20|685.13|677.33|685.56|677.76|685.82|678.02|685.13|677.33|33
1655904210000|2022-06-22 13:23:30|685.61|677.81|685.69|677.89|685.76|677.96|685.25|677.45|33
1655904220000|2022-06-22 13:23:40|685.7|677.9|684.69|676.89|685.84|678.04|684.69|676.89|36
1655904230000|2022-06-22 13:23:50|684.53|676.73|684.91|677.11|685.06|677.26|684.42|676.62|27
1655904240000|2022-06-22 13:24:00|685.02|677.22|685.17|677.37|685.4|677.6|684.89|677.09|26
1655904250000|2022-06-22 13:24:10|685.06|677.26|684.82|677.02|685.2|677.4|684.41|676.61|32
1655904260000|2022-06-22 13:24:20|684.85|677.05|684.17|676.37|685.02|677.22|684.15|676.35|26
1655904270000|2022-06-22 13:24:30|684.16|676.36|683.95|676.15|684.25|676.45|683.89|676.09|27
1655904280000|2022-06-22 13:24:40|683.98|676.18|684.39|676.59|684.39|676.59|683.88|676.08|22
1655904290000|2022-06-22 13:24:50|684.38|676.58|684.93|677.13|685|677.2|684.29|676.49|27
1655904300000|2022-06-22 13:25:00|684.9|677.1|684.37|676.57|684.94|677.14|684.37|676.57|28
1655904310000|2022-06-22 13:25:10|684.39|676.59|684.98|677.18|685.03|677.23|684.34|676.54|27
1655904320000|2022-06-22 13:25:20|684.97|677.17|684.69|676.89|684.97|677.17|684.48|676.68|17
1655904330000|2022-06-22 13:25:30|684.65|676.85|685.07|677.27|685.07|677.27|684.6|676.8|12
1655904340000|2022-06-22 13:25:40|685.12|677.32|684.16|676.36|685.12|677.32|684.14|676.34|14
1655904350000|2022-06-22 13:25:50|684.13|676.33|684.23|676.43|684.28|676.48|684|676.2|21
1655904360000|2022-06-22 13:26:00|684.26|676.46|684.38|676.58|684.82|677.02|684.26|676.46|29
1655904370000|2022-06-22 13:26:10|684.34|676.54|684.44|676.64|684.44|676.64|684.23|676.43|23
1655904380000|2022-06-22 13:26:20|684.43|676.63|684.37|676.57|685.03|677.23|684.3|676.5|20
1655904390000|2022-06-22 13:26:30|684.36|676.56|683.94|676.14|684.37|676.57|683.94|676.14|18
1655904400000|2022-06-22 13:26:40|683.91|676.11|683.25|675.45|684.01|676.21|683.25|675.45|18
1655904410000|2022-06-22 13:26:50|683.27|675.47|682.41|674.61|683.59|675.79|682.41|674.61|22
1655904420000|2022-06-22 13:27:00|682.44|674.64|683.39|675.59|683.39|675.59|682.36|674.56|29
1655904430000|2022-06-22 13:27:10|683.42|675.62|683.78|675.98|683.87|676.07|683.41|675.61|28
1655904440000|2022-06-22 13:27:20|683.79|675.99|683.76|675.96|683.81|676.01|683.16|675.36|30
1655904450000|2022-06-22 13:27:30|683.72|675.92|683.25|675.45|683.72|675.92|683.15|675.35|16
1655904460000|2022-06-22 13:27:40|683.27|675.47|683.61|675.81|683.74|675.94|683.26|675.46|29
1655904470000|2022-06-22 13:27:50|683.69|675.89|684.99|677.19|684.99|677.19|683.66|675.86|34
1655904480000|2022-06-22 13:28:00|684.81|677.01|684.9|677.1|684.9|677.1|684.33|676.53|31
1655904490000|2022-06-22 13:28:10|684.88|677.08|685.43|677.63|685.43|677.63|684.81|677.01|24
1655904500000|2022-06-22 13:28:20|685.48|677.68|685.36|677.56|685.7|677.9|685.36|677.56|27
1655904510000|2022-06-22 13:28:30|685.09|677.29|684.28|676.48|685.12|677.32|684.25|676.45|26
1655904520000|2022-06-22 13:28:40|684.22|676.42|684.73|676.93|684.75|676.95|684.15|676.35|34
1655904530000|2022-06-22 13:28:50|684.7|676.9|685.9|678.1|686.04|678.24|684.69|676.89|38
1655904540000|2022-06-22 13:29:00|685.96|678.16|685.9|678.1|686.58|678.78|685.9|678.1|27
1655904550000|2022-06-22 13:29:10|685.92|678.12|686.23|678.43|686.35|678.55|685.92|678.12|30
1655904560000|2022-06-22 13:29:20|686.17|678.37|686.37|678.57|686.64|678.84|686.05|678.25|26
1655904570000|2022-06-22 13:29:30|686.58|678.78|686.56|678.76|686.65|678.85|686.48|678.68|27
1655904580000|2022-06-22 13:29:40|686.58|678.78|686.38|678.58|686.9|679.1|686.34|678.54|26
1655904590000|2022-06-22 13:29:50|686.34|678.54|687.33|679.53|687.37|679.57|686.34|678.54|35
1655904600000|2022-06-22 13:30:00|687.31|679.51|685.56|677.76|687.31|679.51|685.37|677.57|34
1655904610000|2022-06-22 13:30:10|685.71|677.91|686.53|678.73|686.53|678.73|685.39|677.59|32
1655904620000|2022-06-22 13:30:20|686.42|678.62|685.85|678.05|686.53|678.73|685.76|677.96|36
1655904630000|2022-06-22 13:30:30|685.81|678.01|685.43|677.63|685.81|678.01|685.23|677.43|34
1655904640000|2022-06-22 13:30:40|685.45|677.65|684.01|676.21|685.47|677.67|683.95|676.15|33
1655904650000|2022-06-22 13:30:50|684|676.2|684.42|676.62|684.42|676.62|683.85|676.05|30
1655904660000|2022-06-22 13:31:00|684.4|676.6|685.48|677.68|685.48|677.68|684.4|676.6|33
1655904670000|2022-06-22 13:31:10|685.5|677.7|685.29|677.49|686.19|678.39|685.15|677.35|32
1655904680000|2022-06-22 13:31:20|685.23|677.43|686.87|679.07|686.87|679.07|685.23|677.43|35
1655904690000|2022-06-22 13:31:30|686.88|679.08|687.31|679.51|687.75|679.95|686.88|679.08|34
1655904700000|2022-06-22 13:31:40|687.36|679.56|687.18|679.38|687.43|679.63|686.72|678.92|33
1655904710000|2022-06-22 13:31:50|687.01|679.21|689.25|681.45|689.25|681.45|687.01|679.21|35
1655904720000|2022-06-22 13:32:00|689.28|681.48|688.82|681.02|689.39|681.59|688.32|680.52|35
1655904730000|2022-06-22 13:32:10|688.83|681.03|689.04|681.24|689.09|681.29|688.62|680.82|35
1655904740000|2022-06-22 13:32:20|688.97|681.17|689.09|681.29|689.41|681.61|688.77|680.97|30
1655904750000|2022-06-22 13:32:30|689.1|681.3|688.13|680.33|689.1|681.3|687.78|679.98|30
1655904760000|2022-06-22 13:32:40|688.17|680.37|688.01|680.21|688.39|680.59|687.99|680.19|32
1655904770000|2022-06-22 13:32:50|687.98|680.18|687.75|679.95|688.07|680.27|687.41|679.61|29
1655904780000|2022-06-22 13:33:00|687.8|680|688.08|680.28|688.25|680.45|687.48|679.68|32
1655904790000|2022-06-22 13:33:10|688.21|680.41|688.73|680.93|689|681.2|688.09|680.29|26
1655904800000|2022-06-22 13:33:20|688.72|680.92|688.59|680.79|689.06|681.26|688.44|680.64|31
1655904810000|2022-06-22 13:33:30|688.6|680.8|688.73|680.93|689.12|681.32|688.59|680.79|36
1655904820000|2022-06-22 13:33:40|688.78|680.98|688.07|680.27|689.13|681.33|688.07|680.27|27
1655904830000|2022-06-22 13:33:50|687.82|680.02|687.41|679.61|687.94|680.14|687.33|679.53|26
1655904840000|2022-06-22 13:34:00|687.39|679.59|687.32|679.52|687.39|679.59|687.02|679.22|30
1655904850000|2022-06-22 13:34:10|687.39|679.59|686.97|679.17|687.53|679.73|686.64|678.84|30
1655904860000|2022-06-22 13:34:20|687.08|679.28|685.6|677.8|687.08|679.28|685.35|677.55|33
1655904870000|2022-06-22 13:34:30|685.63|677.83|685.37|677.57|685.63|677.83|685.37|677.57|26
1655904880000|2022-06-22 13:34:40|685.48|677.68|685.75|677.95|685.75|677.95|685.21|677.41|33
1655904890000|2022-06-22 13:34:50|685.72|677.92|686.18|678.38|686.28|678.48|685.48|677.68|21
1655904900000|2022-06-22 13:35:00|686.21|678.41|686.3|678.5|686.3|678.5|685.76|677.96|33
1655904910000|2022-06-22 13:35:10|686.48|678.68|685.65|677.85|686.49|678.69|685.61|677.81|33
1655904920000|2022-06-22 13:35:20|685.67|677.87|685.66|677.86|685.75|677.95|685.41|677.61|19
1655904930000|2022-06-22 13:35:30|685.8|678|686.09|678.29|686.13|678.33|685.44|677.64|26
1655904940000|2022-06-22 13:35:40|686.11|678.31|685.89|678.09|686.24|678.44|685.71|677.91|29
1655904950000|2022-06-22 13:35:50|685.92|678.12|685.85|678.05|686.2|678.4|685.74|677.94|26
1655904960000|2022-06-22 13:36:00|685.79|677.99|686.44|678.64|686.58|678.78|685.79|677.99|30
1655904970000|2022-06-22 13:36:10|686.42|678.62|686.37|678.57|686.48|678.68|686.31|678.51|29
1655904980000|2022-06-22 13:36:20|686.42|678.62|686.26|678.46|686.5|678.7|686.01|678.21|29
1655904990000|2022-06-22 13:36:30|686.28|678.48|686.34|678.54|686.52|678.72|686.28|678.48|21
1655905000000|2022-06-22 13:36:40|686.32|678.52|686.26|678.46|686.32|678.52|685.94|678.14|29
1655905010000|2022-06-22 13:36:50|686.23|678.43|686.56|678.76|686.64|678.84|686.18|678.38|31
1655905020000|2022-06-22 13:37:00|686.53|678.73|686.59|678.79|686.62|678.82|686.42|678.62|21
1655905030000|2022-06-22 13:37:10|686.62|678.82|687.22|679.42|687.25|679.45|686.62|678.82|21
1655905040000|2022-06-22 13:37:20|687.19|679.39|687.54|679.74|687.63|679.83|687.19|679.39|15
1655905050000|2022-06-22 13:37:30|687.56|679.76|688.16|680.36|688.21|680.41|687.51|679.71|31
1655905060000|2022-06-22 13:37:40|688.17|680.37|688.23|680.43|688.27|680.47|687.89|680.09|32
1655905070000|2022-06-22 13:37:50|688.24|680.44|688.36|680.56|688.38|680.58|688.14|680.34|19
1655905080000|2022-06-22 13:38:00|688.32|680.52|689.42|681.62|689.48|681.68|688.32|680.52|32
1655905090000|2022-06-22 13:38:10|689.52|681.72|690.25|682.45|690.34|682.54|689.52|681.72|26
1655905100000|2022-06-22 13:38:20|690.27|682.47|690.26|682.46|690.38|682.58|690.08|682.28|35
1655905110000|2022-06-22 13:38:30|690.34|682.54|690.31|682.51|690.41|682.61|690.23|682.43|27
1655905120000|2022-06-22 13:38:40|690.28|682.48|690.43|682.63|690.47|682.67|690.24|682.44|27
1655905130000|2022-06-22 13:38:50|690.46|682.66|690.46|682.66|690.52|682.72|690.4|682.6|22
1655905140000|2022-06-22 13:39:00|690.48|682.68|690.51|682.71|690.59|682.79|690.42|682.62|27
1655905150000|2022-06-22 13:39:10|690.49|682.69|689.33|681.53|690.51|682.71|689.27|681.47|32
1655905160000|2022-06-22 13:39:20|689.32|681.52|688.53|680.73|689.34|681.54|688.49|680.69|34
1655905170000|2022-06-22 13:39:30|688.52|680.72|688.09|680.29|688.57|680.77|688|680.2|33
1655905180000|2022-06-22 13:39:40|688.08|680.28|688.31|680.51|688.41|680.61|687.91|680.11|33
1655905190000|2022-06-22 13:39:50|688.28|680.48|688.23|680.43|688.43|680.63|688.08|680.28|29
1655905200000|2022-06-22 13:40:00|688.27|680.47|688.74|680.94|689.23|681.43|688.18|680.38|34
1655905210000|2022-06-22 13:40:10|688.78|680.98|688.96|681.16|689.02|681.22|688.78|680.98|21
1655905220000|2022-06-22 13:40:20|688.97|681.17|689.1|681.3|689.14|681.34|688.89|681.09|22
1655905230000|2022-06-22 13:40:30|689.2|681.4|688.99|681.19|689.2|681.4|688.88|681.08|22
1655905240000|2022-06-22 13:40:40|688.98|681.18|688.99|681.19|689.03|681.23|688.86|681.06|23
1655905250000|2022-06-22 13:40:50|688.91|681.11|688.42|680.62|689.05|681.25|688.4|680.6|20
1655905260000|2022-06-22 13:41:00|688.64|680.84|687.49|679.69|688.76|680.96|687.49|679.69|34
1655905270000|2022-06-22 13:41:10|687.46|679.66|687.16|679.36|687.56|679.76|687.01|679.21|26
1655905280000|2022-06-22 13:41:20|687.11|679.31|686.13|678.33|687.11|679.31|686.11|678.31|31
1655905290000|2022-06-22 13:41:30|686.22|678.42|686.33|678.53|686.38|678.58|685.83|678.03|30
1655905300000|2022-06-22 13:41:40|686.35|678.55|686.13|678.33|686.43|678.63|686.09|678.29|24
1655905310000|2022-06-22 13:41:50|686.15|678.35|688.29|680.49|688.29|680.49|686.1|678.3|31
1655905320000|2022-06-22 13:42:00|688.44|680.64|688.84|681.04|688.84|681.04|688.21|680.41|33
1655905330000|2022-06-22 13:42:10|688.85|681.05|689.38|681.58|689.79|681.99|688.81|681.01|30
1655905340000|2022-06-22 13:42:20|689.37|681.57|689.42|681.62|689.71|681.91|689.32|681.52|32
1655905350000|2022-06-22 13:42:30|689.48|681.68|689.79|681.99|689.84|682.04|689.39|681.59|23
1655905360000|2022-06-22 13:42:40|689.91|682.11|689.91|682.11|689.99|682.19|689.82|682.02|28
1655905370000|2022-06-22 13:42:50|689.96|682.16|690.08|682.28|690.1|682.3|689.9|682.1|33
1655905380000|2022-06-22 13:43:00|690.02|682.22|690.45|682.65|690.51|682.71|690.02|682.22|25
1655905390000|2022-06-22 13:43:10|690.49|682.69|691.08|683.28|691.2|683.4|690.49|682.69|25
1655905400000|2022-06-22 13:43:20|691.03|683.23|691.08|683.28|691.19|683.39|690.98|683.18|21
1655905410000|2022-06-22 13:43:30|691.13|683.33|691.37|683.57|691.37|683.57|690.98|683.18|17
1655905420000|2022-06-22 13:43:40|691.35|683.55|690.82|683.02|691.4|683.6|690.32|682.52|32
1655905430000|2022-06-22 13:43:50|690.84|683.04|690.21|682.41|690.88|683.08|690.09|682.29|34
1655905440000|2022-06-22 13:44:00|690.24|682.44|690.41|682.61|690.41|682.61|690.1|682.3|22
1655905450000|2022-06-22 13:44:10|690.45|682.65|692.13|684.33|692.18|684.38|690.41|682.61|31
1655905460000|2022-06-22 13:44:20|692.14|684.34|692.46|684.66|692.49|684.69|691.7|683.9|32
1655905470000|2022-06-22 13:44:30|692.47|684.67|692.7|684.9|692.9|685.1|692.46|684.66|31
1655905480000|2022-06-22 13:44:40|692.55|684.75|692.37|684.57|692.58|684.78|692.18|684.38|30
1655905490000|2022-06-22 13:44:50|692.38|684.58|692.23|684.43|692.48|684.68|692.05|684.25|27
1655905500000|2022-06-22 13:45:00|692.28|684.48|692.41|684.61|692.85|685.05|691.79|683.99|34
1655905510000|2022-06-22 13:45:10|692.39|684.59|694.69|686.89|694.69|686.89|692.32|684.52|32
1655905520000|2022-06-22 13:45:20|694.67|686.87|694.34|686.54|694.68|686.88|694.04|686.24|36
1655905530000|2022-06-22 13:45:30|694.29|686.49|695.18|687.38|695.66|687.86|694.29|686.49|32
1655905540000|2022-06-22 13:45:40|695.19|687.39|695.12|687.32|695.22|687.42|694.89|687.09|29
1655905550000|2022-06-22 13:45:50|695.11|687.31|694.33|686.53|695.52|687.72|694.33|686.53|37
1655905560000|2022-06-22 13:46:00|694.32|686.52|694.47|686.67|694.47|686.67|693.93|686.13|36
1655905570000|2022-06-22 13:46:10|694.48|686.68|694.35|686.55|694.8|687|694.19|686.39|34
1655905580000|2022-06-22 13:46:20|694.42|686.62|694|686.2|694.42|686.62|694|686.2|27
1655905590000|2022-06-22 13:46:30|694.02|686.22|695.59|687.79|695.71|687.91|694.02|686.22|31
1655905600000|2022-06-22 13:46:40|695.57|687.77|696.42|688.62|696.49|688.69|695.57|687.77|34
1655905610000|2022-06-22 13:46:50|696.4|688.6|696.9|689.1|696.9|689.1|696.39|688.59|26
1655905620000|2022-06-22 13:47:00|696.87|689.07|696.84|689.04|696.89|689.09|696.7|688.9|22
1655905630000|2022-06-22 13:47:10|696.85|689.05|695.37|687.57|696.85|689.05|695.31|687.51|34
1655905640000|2022-06-22 13:47:20|695.36|687.56|694.48|686.68|695.36|687.56|694.4|686.6|25
1655905650000|2022-06-22 13:47:30|694.51|686.71|695.6|687.8|695.6|687.8|694.41|686.61|32
1655905660000|2022-06-22 13:47:40|695.57|687.77|696.14|688.34|696.14|688.34|695.53|687.73|29
1655905670000|2022-06-22 13:47:50|696.22|688.42|695.64|687.84|696.29|688.49|695.41|687.61|32
1655905680000|2022-06-22 13:48:00|695.78|687.98|695.81|688.01|696.29|688.49|695.76|687.96|28
1655905690000|2022-06-22 13:48:10|695.84|688.04|695.42|687.62|695.85|688.05|695.22|687.42|29
1655905700000|2022-06-22 13:48:20|695.45|687.65|695.32|687.52|695.54|687.74|695.32|687.52|29
1655905710000|2022-06-22 13:48:30|695.33|687.53|695.41|687.61|695.42|687.62|695.29|687.49|23
1655905720000|2022-06-22 13:48:40|695.44|687.64|695.34|687.54|695.44|687.64|694.9|687.1|24
1655905730000|2022-06-22 13:48:50|695.36|687.56|695.83|688.03|695.96|688.16|695.36|687.56|25
1655905740000|2022-06-22 13:49:00|695.81|688.01|695.65|687.85|695.91|688.11|695.3|687.5|28
1655905750000|2022-06-22 13:49:10|695.63|687.83|695.52|687.72|695.69|687.89|695.46|687.66|26
1655905760000|2022-06-22 13:49:20|695.57|687.77|695.73|687.93|695.81|688.01|695.55|687.75|17
1655905770000|2022-06-22 13:49:30|695.7|687.9|696.41|688.61|696.5|688.7|695.69|687.89|33
1655905780000|2022-06-22 13:49:40|696.4|688.6|696.1|688.3|696.4|688.6|695.99|688.19|22
1655905790000|2022-06-22 13:49:50|696.07|688.27|695.95|688.15|696.2|688.4|695.85|688.05|25
1655905800000|2022-06-22 13:50:00|695.94|688.14|695.41|687.61|696.02|688.22|695.32|687.52|29
1655905810000|2022-06-22 13:50:10|695.4|687.6|694.33|686.53|695.42|687.62|694.33|686.53|25
1655905820000|2022-06-22 13:50:20|694.31|686.51|694.33|686.53|694.83|687.03|694.27|686.47|30
1655905830000|2022-06-22 13:50:30|694.37|686.57|694.33|686.53|694.58|686.78|694.22|686.42|33
1655905840000|2022-06-22 13:50:40|694.31|686.51|694.22|686.42|694.32|686.52|694.22|686.42|20
1655905850000|2022-06-22 13:50:50|694.2|686.4|693.28|685.48|694.21|686.41|693.28|685.48|24
1655905860000|2022-06-22 13:51:00|693.31|685.51|693.76|685.96|693.76|685.96|693.3|685.5|32
1655905870000|2022-06-22 13:51:10|693.81|686.01|692.1|684.3|693.81|686.01|692.1|684.3|27
1655905880000|2022-06-22 13:51:20|692.13|684.33|691.53|683.73|692.17|684.37|691.36|683.56|35
1655905890000|2022-06-22 13:51:30|691.47|683.67|691.21|683.41|691.47|683.67|691.07|683.27|26
1655905900000|2022-06-22 13:51:40|691.22|683.42|691.52|683.72|691.52|683.72|691.09|683.29|29
1655905910000|2022-06-22 13:51:50|691.28|683.48|692.12|684.32|692.39|684.59|691.28|683.48|35
1655905920000|2022-06-22 13:52:00|692.08|684.28|692.25|684.45|692.45|684.65|692.08|684.28|30
1655905930000|2022-06-22 13:52:10|692.18|684.38|692.16|684.36|692.29|684.49|692.11|684.31|26
1655905940000|2022-06-22 13:52:20|692.09|684.29|692.09|684.29|692.29|684.49|691.57|683.77|31
1655905950000|2022-06-22 13:52:30|691.99|684.19|692.33|684.53|692.56|684.76|691.98|684.18|30
1655905960000|2022-06-22 13:52:40|692.3|684.5|692.63|684.83|692.84|685.04|692.24|684.44|31
1655905970000|2022-06-22 13:52:50|692.61|684.81|692.92|685.12|692.94|685.14|692.59|684.79|26
1655905980000|2022-06-22 13:53:00|692.93|685.13|692.82|685.02|692.97|685.17|692.34|684.54|34
1655905990000|2022-06-22 13:53:10|692.81|685.01|693.48|685.68|693.48|685.68|692.75|684.95|31
1655906000000|2022-06-22 13:53:20|693.96|686.16|694.79|686.99|694.89|687.09|693.96|686.16|28
1655906010000|2022-06-22 13:53:30|694.81|687.01|694.49|686.69|694.86|687.06|694.31|686.51|31
1655906020000|2022-06-22 13:53:40|694.55|686.75|695.39|687.59|695.46|687.66|694.45|686.65|35
1655906030000|2022-06-22 13:53:50|695.54|687.74|695.13|687.33|695.54|687.74|695.11|687.31|26
1655906040000|2022-06-22 13:54:00|695.14|687.34|695.15|687.35|695.49|687.69|695.11|687.31|26
1655906050000|2022-06-22 13:54:10|695.16|687.36|696.38|688.58|696.38|688.58|694.96|687.16|30
1655906060000|2022-06-22 13:54:20|696.4|688.6|697.47|689.67|697.63|689.83|696.27|688.47|30
1655906070000|2022-06-22 13:54:30|697.49|689.69|697.63|689.83|698|690.2|697.42|689.62|38
1655906080000|2022-06-22 13:54:40|697.76|689.96|698.15|690.35|698.57|690.77|697.68|689.88|37
1655906090000|2022-06-22 13:54:50|698.21|690.41|700.38|692.58|700.71|692.91|698.04|690.24|36
1655906100000|2022-06-22 13:55:00|700.39|692.59|702.31|694.51|702.42|694.62|700.39|692.59|38
1655906110000|2022-06-22 13:55:10|702.27|694.47|701.25|693.45|702.35|694.55|701.24|693.44|34
1655906120000|2022-06-22 13:55:20|701.23|693.43|702.09|694.29|702.09|694.29|701.23|693.43|35
1655906130000|2022-06-22 13:55:30|702.03|694.23|701.53|693.73|702.03|694.23|701.23|693.43|32
1655906140000|2022-06-22 13:55:40|701.56|693.76|701.39|693.59|701.56|693.76|701.03|693.23|34
1655906150000|2022-06-22 13:55:50|701.41|693.61|701.81|694.01|702.3|694.5|701.41|693.61|36
1655906160000|2022-06-22 13:56:00|701.79|693.99|701.47|693.67|702.05|694.25|701.45|693.65|33
1655906170000|2022-06-22 13:56:10|701.48|693.68|701.63|693.83|701.82|694.02|701.17|693.37|32
1655906180000|2022-06-22 13:56:20|701.59|693.79|701.42|693.62|701.88|694.08|701.28|693.48|33
1655906190000|2022-06-22 13:56:30|701.47|693.67|701.79|693.99|702.06|694.26|701.39|693.59|35
1655906200000|2022-06-22 13:56:40|701.76|693.96|702.44|694.64|702.5|694.7|701.68|693.88|29
1655906210000|2022-06-22 13:56:50|702.61|694.81|703.15|695.35|703.15|695.35|702.53|694.73|28
1655906220000|2022-06-22 13:57:00|703.2|695.4|702.77|694.97|703.29|695.49|702.67|694.87|35
1655906230000|2022-06-22 13:57:10|703.25|695.45|702.42|694.62|703.54|695.74|702.22|694.42|35
1655906240000|2022-06-22 13:57:20|702.49|694.69|702.25|694.45|702.85|695.05|702.25|694.45|35
1655906250000|2022-06-22 13:57:30|702.23|694.43|702.31|694.51|702.47|694.67|702.03|694.23|29
1655906260000|2022-06-22 13:57:40|702.27|694.47|702.21|694.41|702.27|694.47|702.14|694.34|24
1655906270000|2022-06-22 13:57:50|702.24|694.44|701.52|693.72|702.24|694.44|701.52|693.72|22
1655906280000|2022-06-22 13:58:00|701.61|693.81|702.03|694.23|702.19|694.39|701.61|693.81|22
1655906290000|2022-06-22 13:58:10|701.99|694.19|701.3|693.5|701.99|694.19|701.2|693.4|30
1655906300000|2022-06-22 13:58:20|701.23|693.43|700.82|693.02|701.23|693.43|700.21|692.41|32
1655906310000|2022-06-22 13:58:30|700.8|693|701.26|693.46|701.43|693.63|700.51|692.71|29
1655906320000|2022-06-22 13:58:40|701.29|693.49|700.37|692.57|701.32|693.52|700.33|692.53|11
1655906330000|2022-06-22 13:58:50|700.34|692.54|700.31|692.51|700.43|692.63|700.22|692.42|16
1655906340000|2022-06-22 13:59:00|700.36|692.56|700.32|692.52|700.84|693.04|700.27|692.47|24
1655906350000|2022-06-22 13:59:10|700.33|692.53|700.85|693.05|700.87|693.07|700.31|692.51|22
1655906360000|2022-06-22 13:59:20|700.84|693.04|700.9|693.1|701.32|693.52|700.77|692.97|24
1655906370000|2022-06-22 13:59:30|700.86|693.06|701.74|693.94|701.77|693.97|700.82|693.02|17
1655906380000|2022-06-22 13:59:40|701.75|693.95|701.87|694.07|702.05|694.25|701.49|693.69|28
1655906390000|2022-06-22 13:59:50|701.92|694.12|701.54|693.74|702.05|694.25|701.54|693.74|28
1655906400000|2022-06-22 14:00:00|701.55|693.75|702.09|694.29|702.17|694.37|701.55|693.75|31
1655906410000|2022-06-22 14:00:10|702.12|694.32|703.23|695.43|703.34|695.54|702.12|694.32|36
1655906420000|2022-06-22 14:00:20|703.14|695.34|703.22|695.42|703.34|695.54|703.1|695.3|27
1655906430000|2022-06-22 14:00:30|703.23|695.43|702.76|694.96|703.55|695.75|702.45|694.65|32
1655906440000|2022-06-22 14:00:40|702.8|695|702.93|695.13|703.33|695.53|702.64|694.84|28
1655906450000|2022-06-22 14:00:50|702.92|695.12|704.26|696.46|704.26|696.46|702.92|695.12|34
1655906460000|2022-06-22 14:01:00|704.24|696.44|704.75|696.95|704.75|696.95|704.14|696.34|30
1655906470000|2022-06-22 14:01:10|704.76|696.96|703.34|695.54|704.76|696.96|703.34|695.54|29
1655906480000|2022-06-22 14:01:20|703.33|695.53|702.1|694.3|703.35|695.55|702.05|694.25|29
1655906490000|2022-06-22 14:01:30|702.15|694.35|701.48|693.68|702.15|694.35|701.48|693.68|26
1655906500000|2022-06-22 14:01:40|701.45|693.65|700.73|692.93|701.52|693.72|700.73|692.93|25
1655906510000|2022-06-22 14:01:50|700.78|692.98|700.99|693.19|701.57|693.77|700.77|692.97|25
1655906520000|2022-06-22 14:02:00|701.04|693.24|700.45|692.65|701.08|693.28|700.24|692.44|34
1655906530000|2022-06-22 14:02:10|700.35|692.55|699.49|691.69|700.36|692.56|699.44|691.64|31
1655906540000|2022-06-22 14:02:20|699.33|691.53|699.35|691.55|699.69|691.89|698.6|690.8|31
1655906550000|2022-06-22 14:02:30|699.44|691.64|699.95|692.15|700|692.2|699.25|691.45|35
1655906560000|2022-06-22 14:02:40|699.99|692.19|699.65|691.85|699.99|692.19|699.27|691.47|35
1655906570000|2022-06-22 14:02:50|699.63|691.83|699.92|692.12|700.08|692.28|699.4|691.6|19
1655906580000|2022-06-22 14:03:00|699.85|692.05|700.09|692.29|700.18|692.38|699.55|691.75|28
1655906590000|2022-06-22 14:03:10|700|692.2|700.22|692.42|700.35|692.55|699.93|692.13|27
1655906600000|2022-06-22 14:03:20|700.25|692.45|700.18|692.38|700.25|692.45|700|692.2|25
1655906610000|2022-06-22 14:03:30|700.14|692.34|699.79|691.99|700.14|692.34|699.65|691.85|29
1655906620000|2022-06-22 14:03:40|699.77|691.97|699.23|691.43|699.77|691.97|699.23|691.43|34
1655906630000|2022-06-22 14:03:50|699.14|691.34|698.94|691.14|699.41|691.61|698.8|691|34
1655906640000|2022-06-22 14:04:00|699.01|691.21|698.92|691.12|699.14|691.34|698.8|691|28
1655906650000|2022-06-22 14:04:10|698.89|691.09|699.35|691.55|699.39|691.59|698.89|691.09|27
1655906660000|2022-06-22 14:04:20|699.39|691.59|700.41|692.61|700.69|692.89|699.39|691.59|34
1655906670000|2022-06-22 14:04:30|700.39|692.59|700.26|692.46|700.6|692.8|700.24|692.44|24
1655906680000|2022-06-22 14:04:40|700.27|692.47|700.6|692.8|700.69|692.89|700.27|692.47|22
1655906690000|2022-06-22 14:04:50|700.57|692.77|701.15|693.35|701.17|693.37|700.57|692.77|31
1655906700000|2022-06-22 14:05:00|701.17|693.37|700.51|692.71|701.23|693.43|700.51|692.71|28
1655906710000|2022-06-22 14:05:10|700.37|692.57|700.62|692.82|700.84|693.04|700.3|692.5|31
1655906720000|2022-06-22 14:05:20|700.66|692.86|700.31|692.51|700.89|693.09|700.3|692.5|27
1655906730000|2022-06-22 14:05:30|700.3|692.5|700.06|692.26|700.3|692.5|699.92|692.12|29
1655906740000|2022-06-22 14:05:40|700.03|692.23|699.99|692.19|700.2|692.4|699.99|692.19|20
1655906750000|2022-06-22 14:05:50|700.05|692.25|699.97|692.17|700.06|692.26|699.72|691.92|29
1655906760000|2022-06-22 14:06:00|700|692.2|699.95|692.15|700.07|692.27|699.91|692.11|24
1655906770000|2022-06-22 14:06:10|699.94|692.14|700.08|692.28|700.26|692.46|699.82|692.02|28
1655906780000|2022-06-22 14:06:20|700.14|692.34|699.27|691.47|700.19|692.39|699.27|691.47|29
1655906790000|2022-06-22 14:06:30|699.26|691.46|699.53|691.73|699.57|691.77|699.26|691.46|24
1655906800000|2022-06-22 14:06:40|699.52|691.72|698.98|691.18|699.6|691.8|698.96|691.16|27
1655906810000|2022-06-22 14:06:50|698.99|691.19|699.77|691.97|699.8|692|698.99|691.19|24
1655906820000|2022-06-22 14:07:00|699.73|691.93|701.07|693.27|701.14|693.34|699.72|691.92|33
1655906830000|2022-06-22 14:07:10|701.11|693.31|701.51|693.71|701.52|693.72|700.95|693.15|32
1655906840000|2022-06-22 14:07:20|701.5|693.7|701.72|693.92|701.83|694.03|701.27|693.47|28
1655906850000|2022-06-22 14:07:30|701.43|693.63|701.31|693.51|701.7|693.9|701.31|693.51|28
1655906860000|2022-06-22 14:07:40|701.29|693.49|701.65|693.85|701.87|694.07|701.29|693.49|25
1655906870000|2022-06-22 14:07:50|701.67|693.87|701.86|694.06|702.14|694.34|701.66|693.86|32
1655906880000|2022-06-22 14:08:00|701.91|694.11|702.17|694.37|702.32|694.52|701.91|694.11|30
1655906890000|2022-06-22 14:08:10|702.19|694.39|702.87|695.07|702.88|695.08|702.19|694.39|27
1655906900000|2022-06-22 14:08:20|702.85|695.05|702.77|694.97|702.85|695.05|702.53|694.73|21
1655906910000|2022-06-22 14:08:30|702.71|694.91|703.06|695.26|703.07|695.27|702.65|694.85|25
1655906920000|2022-06-22 14:08:40|703.09|695.29|703.04|695.24|703.15|695.35|702.91|695.11|30
1655906930000|2022-06-22 14:08:50|703.07|695.27|703.23|695.43|703.26|695.46|703.07|695.27|17
1655906940000|2022-06-22 14:09:00|703.25|695.45|703.77|695.97|703.77|695.97|703.12|695.32|26
1655906950000|2022-06-22 14:09:10|703.75|695.95|703.46|695.66|703.77|695.97|703.36|695.56|27
1655906960000|2022-06-22 14:09:20|703.29|695.49|703.11|695.31|703.29|695.49|702.91|695.11|24
1655906970000|2022-06-22 14:09:30|703.23|695.43|703.72|695.92|703.72|695.92|703.23|695.43|22
1655906980000|2022-06-22 14:09:40|703.64|695.84|704.26|696.46|704.26|696.46|703.64|695.84|24
1655906990000|2022-06-22 14:09:50|704.25|696.45|704.5|696.7|704.5|696.7|704.04|696.24|26
1655907000000|2022-06-22 14:10:00|704.51|696.71|704.31|696.51|704.78|696.98|704.25|696.45|27
1655907010000|2022-06-22 14:10:10|704.35|696.55|704|696.2|704.39|696.59|704|696.2|30
1655907020000|2022-06-22 14:10:20|703.99|696.19|703.85|696.05|703.99|696.19|703.83|696.03|22
1655907030000|2022-06-22 14:10:30|703.84|696.04|703.28|695.48|703.9|696.1|703.25|695.45|23
1655907040000|2022-06-22 14:10:40|703.18|695.38|702.77|694.97|703.18|695.38|702.75|694.95|29
1655907050000|2022-06-22 14:10:50|702.75|694.95|702.19|694.39|702.75|694.95|702.19|694.39|31
1655907060000|2022-06-22 14:11:00|702.18|694.38|701.24|693.44|702.23|694.43|701.07|693.27|32
1655907070000|2022-06-22 14:11:10|701.19|693.39|700.64|692.84|701.19|693.39|700.4|692.6|24
1655907080000|2022-06-22 14:11:20|701.02|693.22|701.36|693.56|701.41|693.61|700.71|692.91|27
1655907090000|2022-06-22 14:11:30|701.34|693.54|701.37|693.57|701.91|694.11|701.11|693.31|29
1655907100000|2022-06-22 14:11:40|701.39|693.59|701.26|693.46|701.41|693.61|701.26|693.46|15
1655907110000|2022-06-22 14:11:50|701.25|693.45|701.52|693.72|701.78|693.98|701.22|693.42|27
1655907120000|2022-06-22 14:12:00|701.8|694|701.69|693.89|701.81|694.01|701.68|693.88|28
1655907130000|2022-06-22 14:12:10|701.71|693.91|701.96|694.16|701.96|694.16|701.6|693.8|26
1655907140000|2022-06-22 14:12:20|702.24|694.44|702.57|694.77|702.71|694.91|702.19|694.39|36
1655907150000|2022-06-22 14:12:30|702.43|694.63|702.77|694.97|703.06|695.26|702.41|694.61|29
1655907160000|2022-06-22 14:12:40|702.72|694.92|703.13|695.33|703.15|695.35|702.7|694.9|19
1655907170000|2022-06-22 14:12:50|703.2|695.4|703.18|695.38|703.25|695.45|703.08|695.28|23
1655907180000|2022-06-22 14:13:00|703.06|695.26|702.51|694.71|703.17|695.37|702.36|694.56|24
1655907190000|2022-06-22 14:13:10|702.6|694.8|702.26|694.46|703.16|695.36|702.25|694.45|27
1655907200000|2022-06-22 14:13:20|702.27|694.47|702.12|694.32|702.38|694.58|701.79|693.99|27
1655907210000|2022-06-22 14:13:30|702.1|694.3|701.38|693.58|702.11|694.31|701.33|693.53|24
1655907220000|2022-06-22 14:13:40|701.34|693.54|701.13|693.33|701.34|693.54|701|693.2|23
1655907230000|2022-06-22 14:13:50|701.15|693.35|701.59|693.79|701.67|693.87|701.14|693.34|30
1655907240000|2022-06-22 14:14:00|701.61|693.81|702.49|694.69|702.57|694.77|701.61|693.81|28
1655907250000|2022-06-22 14:14:10|702.44|694.64|702.5|694.7|702.5|694.7|702.28|694.48|21
1655907260000|2022-06-22 14:14:20|702.62|694.82|702.33|694.53|702.62|694.82|702.09|694.29|33
1655907270000|2022-06-22 14:14:30|702.32|694.52|701.39|693.59|702.36|694.56|701.39|693.59|23
1655907280000|2022-06-22 14:14:40|701.42|693.62|701.42|693.62|701.69|693.89|701.35|693.55|26
1655907290000|2022-06-22 14:14:50|701.41|693.61|701.37|693.57|701.69|693.89|701.34|693.54|28
1655907300000|2022-06-22 14:15:00|701.35|693.55|701.89|694.09|701.99|694.19|701.29|693.49|30
1655907310000|2022-06-22 14:15:10|701.9|694.1|702.07|694.27|702.13|694.33|701.86|694.06|25
1655907320000|2022-06-22 14:15:20|702.09|694.29|702.61|694.81|702.61|694.81|702|694.2|28
1655907330000|2022-06-22 14:15:30|702.34|694.54|702.31|694.51|702.37|694.57|702.05|694.25|26
1655907340000|2022-06-22 14:15:40|702.26|694.46|702.06|694.26|702.31|694.51|702.01|694.21|18
1655907350000|2022-06-22 14:15:50|702.07|694.27|702.09|694.29|702.13|694.33|702.03|694.23|13
1655907360000|2022-06-22 14:16:00|702.05|694.25|701.33|693.53|702.1|694.3|701.33|693.53|33
1655907370000|2022-06-22 14:16:10|701.29|693.49|699.93|692.13|701.29|693.49|699.93|692.13|31
1655907380000|2022-06-22 14:16:20|699.92|692.12|699.35|691.55|699.92|692.12|699.13|691.33|27
1655907390000|2022-06-22 14:16:30|699.34|691.54|698.34|690.54|699.34|691.54|698.34|690.54|35
1655907400000|2022-06-22 14:16:40|698.32|690.52|698.23|690.43|698.38|690.58|697.93|690.13|19
1655907410000|2022-06-22 14:16:50|698.12|690.32|697.92|690.12|698.23|690.43|697.86|690.06|18
1655907420000|2022-06-22 14:17:00|697.94|690.14|698.62|690.82|698.97|691.17|697.94|690.14|29
1655907430000|2022-06-22 14:17:10|698.6|690.8|698.3|690.5|698.6|690.8|698.26|690.46|17
1655907440000|2022-06-22 14:17:20|698.32|690.52|698.95|691.15|699.08|691.28|698.32|690.52|28
1655907450000|2022-06-22 14:17:30|698.89|691.09|700.04|692.24|700.04|692.24|698.84|691.04|29
1655907460000|2022-06-22 14:17:40|700.05|692.25|700.97|693.17|701.38|693.58|700.05|692.25|27
1655907470000|2022-06-22 14:17:50|700.88|693.08|701.5|693.7|702.03|694.23|700.88|693.08|28
1655907480000|2022-06-22 14:18:00|701.42|693.62|701.14|693.34|701.43|693.63|701.14|693.34|24
1655907490000|2022-06-22 14:18:10|701.22|693.42|702.23|694.43|702.23|694.43|701.22|693.42|25
1655907500000|2022-06-22 14:18:20|702.15|694.35|702.52|694.72|702.52|694.72|702.09|694.29|23
1655907510000|2022-06-22 14:18:30|702.56|694.76|701.34|693.54|702.6|694.8|701.34|693.54|33
1655907520000|2022-06-22 14:18:40|701.36|693.56|701.3|693.5|701.76|693.96|701.1|693.3|33
1655907530000|2022-06-22 14:18:50|701.33|693.53|701.42|693.62|701.5|693.7|701.3|693.5|22
1655907540000|2022-06-22 14:19:00|701.4|693.6|701.13|693.33|701.4|693.6|700.33|692.53|30
1655907550000|2022-06-22 14:19:10|701.16|693.36|701.19|693.39|701.45|693.65|701.04|693.24|33
1655907560000|2022-06-22 14:19:20|701.18|693.38|700.92|693.12|701.31|693.51|700.87|693.07|27
1655907570000|2022-06-22 14:19:30|700.95|693.15|701.32|693.52|701.32|693.52|700.9|693.1|22
1655907580000|2022-06-22 14:19:40|701.29|693.49|701.18|693.38|701.32|693.52|701.17|693.37|17
1655907590000|2022-06-22 14:19:50|701.28|693.48|702.14|694.34|702.14|694.34|701.28|693.48|23
1655907600000|2022-06-22 14:20:00|702.12|694.32|701.37|693.57|702.16|694.36|701.37|693.57|24
1655907610000|2022-06-22 14:20:10|701.41|693.61|701.5|693.7|701.51|693.71|701.37|693.57|20
1655907620000|2022-06-22 14:20:20|701.51|693.71|702.23|694.43|702.25|694.45|701.43|693.63|29
1655907630000|2022-06-22 14:20:30|702.43|694.63|702.3|694.5|702.43|694.63|702.26|694.46|22
1655907640000|2022-06-22 14:20:40|702.27|694.47|701.41|693.61|702.27|694.47|701.37|693.57|26
1655907650000|2022-06-22 14:20:50|701.44|693.64|701.17|693.37|701.47|693.67|701.17|693.37|24
1655907660000|2022-06-22 14:21:00|701.19|693.39|701.06|693.26|701.25|693.45|700.99|693.19|29
1655907670000|2022-06-22 14:21:10|701.08|693.28|700.42|692.62|701.2|693.4|700.42|692.62|22
1655907680000|2022-06-22 14:21:20|700.48|692.68|700.31|692.51|700.49|692.69|700.25|692.45|23
1655907690000|2022-06-22 14:21:30|700.26|692.46|700.24|692.44|700.34|692.54|700.24|692.44|10
1655907700000|2022-06-22 14:21:40|700.25|692.45|700.2|692.4|700.31|692.51|700.2|692.4|12
1655907710000|2022-06-22 14:21:50|700.19|692.39|700.25|692.45|700.31|692.51|700.17|692.37|14
1655907720000|2022-06-22 14:22:00|700.26|692.46|700.15|692.35|700.34|692.54|700.1|692.3|26
1655907730000|2022-06-22 14:22:10|700.12|692.32|700.25|692.45|700.25|692.45|700.1|692.3|22
1655907740000|2022-06-22 14:22:20|700.23|692.43|699.99|692.19|700.23|692.43|699.78|691.98|13
1655907750000|2022-06-22 14:22:30|699.98|692.18|699.98|692.18|700.07|692.27|699.96|692.16|12
1655907760000|2022-06-22 14:22:40|699.96|692.16|699.5|691.7|699.96|692.16|699.48|691.68|14
1655907770000|2022-06-22 14:22:50|699.49|691.69|699.42|691.62|699.57|691.77|699.06|691.26|25
1655907780000|2022-06-22 14:23:00|699.45|691.65|700.02|692.22|700.18|692.38|699.45|691.65|31
1655907790000|2022-06-22 14:23:10|700.14|692.34|700|692.2|700.33|692.53|699.96|692.16|28
1655907800000|2022-06-22 14:23:20|700.03|692.23|701.33|693.53|701.33|693.53|700.03|692.23|30
1655907810000|2022-06-22 14:23:30|701.29|693.49|701.3|693.5|701.6|693.8|701.21|693.41|26
1655907820000|2022-06-22 14:23:40|701.32|693.52|701.76|693.96|701.76|693.96|701.32|693.52|26
1655907830000|2022-06-22 14:23:50|701.78|693.98|702.16|694.36|702.23|694.43|701.78|693.98|22
1655907840000|2022-06-22 14:24:00|702.18|694.38|702.14|694.34|702.23|694.43|702.08|694.28|21
1655907850000|2022-06-22 14:24:10|702.15|694.35|702.18|694.38|702.32|694.52|702.03|694.23|32
1655907860000|2022-06-22 14:24:20|702.14|694.34|702.1|694.3|702.17|694.37|702.1|694.3|13
1655907870000|2022-06-22 14:24:30|702.13|694.33|702.33|694.53|702.75|694.95|702.08|694.28|28
1655907880000|2022-06-22 14:24:40|702.34|694.54|702.62|694.82|702.62|694.82|702.32|694.52|27
1655907890000|2022-06-22 14:24:50|702.64|694.84|702.24|694.44|702.64|694.84|702.23|694.43|22
1655907900000|2022-06-22 14:25:00|702.23|694.43|701.42|693.62|702.23|694.43|701.42|693.62|32
1655907910000|2022-06-22 14:25:10|701.35|693.55|700.18|692.38|701.38|693.58|700.18|692.38|28
1655907920000|2022-06-22 14:25:20|700.26|692.46|701.1|693.3|701.15|693.35|700.26|692.46|25
1655907930000|2022-06-22 14:25:30|700.63|692.83|701.06|693.26|701.23|693.43|700.61|692.81|31
1655907940000|2022-06-22 14:25:40|701.11|693.31|700.75|692.95|701.11|693.31|700.57|692.77|17
1655907950000|2022-06-22 14:25:50|700.72|692.92|701.2|693.4|701.25|693.45|700.72|692.92|21
1655907960000|2022-06-22 14:26:00|701.13|693.33|703.32|695.52|703.4|695.6|701.08|693.28|33
1655907970000|2022-06-22 14:26:10|703.31|695.51|702.58|694.78|703.63|695.83|702.55|694.75|36
1655907980000|2022-06-22 14:26:20|702.62|694.82|702.17|694.37|702.76|694.96|702.09|694.29|33
1655907990000|2022-06-22 14:26:30|702.13|694.33|702.56|694.76|702.56|694.76|702.12|694.32|34
1655908000000|2022-06-22 14:26:40|702.57|694.77|702.83|695.03|703|695.2|702.55|694.75|31
1655908010000|2022-06-22 14:26:50|702.84|695.04|702.78|694.98|702.92|695.12|702.78|694.98|23
1655908020000|2022-06-22 14:27:00|702.67|694.87|703.21|695.41|703.26|695.46|702.46|694.66|34
1655908030000|2022-06-22 14:27:10|702.91|695.11|704.42|696.62|704.46|696.66|702.87|695.07|39
1655908040000|2022-06-22 14:27:20|704.36|696.56|703.69|695.89|704.64|696.84|703.57|695.77|31
1655908050000|2022-06-22 14:27:30|703.6|695.8|704.18|696.38|704.19|696.39|703.49|695.69|32
1655908060000|2022-06-22 14:27:40|704.13|696.33|705.85|698.05|705.85|698.05|704.13|696.33|32
1655908070000|2022-06-22 14:27:50|705.84|698.04|705.45|697.65|706.38|698.58|705.21|697.41|32
1655908080000|2022-06-22 14:28:00|705.47|697.67|705.31|697.51|705.51|697.71|705.04|697.24|26
1655908090000|2022-06-22 14:28:10|705.33|697.53|705.49|697.69|705.49|697.69|705.33|697.53|27
1655908100000|2022-06-22 14:28:20|705.72|697.92|705.31|697.51|706.18|698.38|705.2|697.4|28
1655908110000|2022-06-22 14:28:30|705.3|697.5|705.11|697.31|705.36|697.56|704.55|696.75|28
1655908120000|2022-06-22 14:28:40|704.8|697|703.79|695.99|705.24|697.44|703.79|695.99|27
1655908130000|2022-06-22 14:28:50|703.68|695.88|703.14|695.34|703.68|695.88|703.14|695.34|29
1655908140000|2022-06-22 14:29:00|703.67|695.87|703.75|695.95|703.78|695.98|703.28|695.48|27
1655908150000|2022-06-22 14:29:10|703.7|695.9|704.1|696.3|704.21|696.41|703.68|695.88|30
1655908160000|2022-06-22 14:29:20|704.04|696.24|703.47|695.67|704.09|696.29|703.46|695.66|19
1655908170000|2022-06-22 14:29:30|703.43|695.63|703.88|696.08|703.88|696.08|703.33|695.53|29
1655908180000|2022-06-22 14:29:40|703.98|696.18|703.74|695.94|704.08|696.28|703.68|695.88|18
1655908190000|2022-06-22 14:29:50|704.1|696.3|703.48|695.68|704.1|696.3|703.46|695.66|22
1655908200000|2022-06-22 14:30:00|703.46|695.66|703.45|695.65|703.74|695.94|703.04|695.24|32
1655908210000|2022-06-22 14:30:10|703.47|695.67|703.68|695.88|703.78|695.98|703.3|695.5|28
1655908220000|2022-06-22 14:30:20|703.49|695.69|703.91|696.11|703.91|696.11|703.45|695.65|24
1655908230000|2022-06-22 14:30:30|703.9|696.1|704.21|696.41|704.21|696.41|703.1|695.3|28
1655908240000|2022-06-22 14:30:40|704.24|696.44|703.73|695.93|704.3|696.5|703.26|695.46|28
1655908250000|2022-06-22 14:30:50|703.76|695.96|704.88|697.08|704.91|697.11|703.74|695.94|34
1655908260000|2022-06-22 14:31:00|704.85|697.05|704.18|696.38|704.9|697.1|704.18|696.38|31
1655908270000|2022-06-22 14:31:10|704.28|696.48|704.07|696.27|704.37|696.57|703.99|696.19|19
1655908280000|2022-06-22 14:31:20|704.05|696.25|704.53|696.73|704.59|696.79|703.71|695.91|32
1655908290000|2022-06-22 14:31:30|704.85|697.05|704.78|696.98|705.35|697.55|704.49|696.69|30
1655908300000|2022-06-22 14:31:40|705.15|697.35|704.28|696.48|705.15|697.35|704.28|696.48|30
1655908310000|2022-06-22 14:31:50|704.37|696.57|705.05|697.25|705.26|697.46|704.33|696.53|28
1655908320000|2022-06-22 14:32:00|705.23|697.43|705.5|697.7|705.74|697.94|705.23|697.43|30
1655908330000|2022-06-22 14:32:10|705.46|697.66|705.4|697.6|705.46|697.66|705.05|697.25|32
1655908340000|2022-06-22 14:32:20|705.38|697.58|705.01|697.21|706.21|698.41|705.01|697.21|35
1655908350000|2022-06-22 14:32:30|704.98|697.18|704.74|696.94|705.29|697.49|704.57|696.77|32
1655908360000|2022-06-22 14:32:40|704.71|696.91|704.18|696.38|705.26|697.46|703.94|696.14|31
1655908370000|2022-06-22 14:32:50|704.19|696.39|704.38|696.58|704.43|696.63|704.18|696.38|23
1655908380000|2022-06-22 14:33:00|704.34|696.54|703.4|695.6|704.4|696.6|703.4|695.6|32
1655908390000|2022-06-22 14:33:10|703.44|695.64|703.74|695.94|703.81|696.01|703.34|695.54|32
1655908400000|2022-06-22 14:33:20|703.76|695.96|703.96|696.16|704.09|696.29|703.69|695.89|28
1655908410000|2022-06-22 14:33:30|704.17|696.37|703.49|695.69|704.19|696.39|703.44|695.64|23
1655908420000|2022-06-22 14:33:40|703.33|695.53|703.28|695.48|703.4|695.6|703.12|695.32|28
1655908430000|2022-06-22 14:33:50|703.31|695.51|702.64|694.84|703.31|695.51|702.64|694.84|24
1655908440000|2022-06-22 14:34:00|702.63|694.83|703.28|695.48|703.29|695.49|702.5|694.7|30
1655908450000|2022-06-22 14:34:10|703.26|695.46|704.14|696.34|704.19|696.39|703.19|695.39|34
1655908460000|2022-06-22 14:34:20|704.17|696.37|704.05|696.25|704.19|696.39|703.95|696.15|28
1655908470000|2022-06-22 14:34:30|704.07|696.27|704.1|696.3|704.19|696.39|703.97|696.17|28
1655908480000|2022-06-22 14:34:40|704.08|696.28|703.43|695.63|704.26|696.46|703.43|695.63|24
1655908490000|2022-06-22 14:34:50|703.4|695.6|702.45|694.65|703.43|695.63|702.45|694.65|18
1655908500000|2022-06-22 14:35:00|702.42|694.62|703.11|695.31|703.22|695.42|702.42|694.62|31
1655908510000|2022-06-22 14:35:10|703.12|695.32|703.25|695.45|703.27|695.47|703.05|695.25|24
1655908520000|2022-06-22 14:35:20|703.24|695.44|703.26|695.46|703.29|695.49|703.17|695.37|24
1655908530000|2022-06-22 14:35:30|703.21|695.41|702.31|694.51|703.21|695.41|702.31|694.51|29
1655908540000|2022-06-22 14:35:40|701.67|693.87|702.11|694.31|702.24|694.44|701.34|693.54|32
1655908550000|2022-06-22 14:35:50|702.01|694.21|702.82|695.02|702.84|695.04|702.01|694.21|23
1655908560000|2022-06-22 14:36:00|702.85|695.05|702.37|694.57|702.95|695.15|702.09|694.29|32
1655908570000|2022-06-22 14:36:10|702.45|694.65|702.44|694.64|702.71|694.91|702.31|694.51|29
1655908580000|2022-06-22 14:36:20|702.4|694.6|702.56|694.76|702.79|694.99|702.32|694.52|26
1655908590000|2022-06-22 14:36:30|702.55|694.75|702.6|694.8|702.88|695.08|702.46|694.66|18
1655908600000|2022-06-22 14:36:40|702.63|694.83|702.81|695.01|702.81|695.01|702.63|694.83|21
1655908610000|2022-06-22 14:36:50|703.12|695.32|703.97|696.17|704|696.2|703.12|695.32|29
1655908620000|2022-06-22 14:37:00|703.99|696.19|703.97|696.17|704.22|696.42|703.55|695.75|26
1655908630000|2022-06-22 14:37:10|703.96|696.16|703.71|695.91|703.97|696.17|703.42|695.62|29
1655908640000|2022-06-22 14:37:20|703.67|695.87|703.46|695.66|703.7|695.9|703.35|695.55|23
1655908650000|2022-06-22 14:37:30|703.42|695.62|703.34|695.54|703.43|695.63|703.17|695.37|27
1655908660000|2022-06-22 14:37:40|703.28|695.48|702.44|694.64|703.28|695.48|702.38|694.58|13
1655908670000|2022-06-22 14:37:50|702.41|694.61|702.66|694.86|702.66|694.86|702.4|694.6|24
1655908680000|2022-06-22 14:38:00|702.56|694.76|703.19|695.39|703.24|695.44|702.56|694.76|23
1655908690000|2022-06-22 14:38:10|703.22|695.42|702.41|694.61|703.22|695.42|702.4|694.6|25
1655908700000|2022-06-22 14:38:20|702.46|694.66|703.14|695.34|703.14|695.34|702.4|694.6|27
1655908710000|2022-06-22 14:38:30|703.12|695.32|703.49|695.69|703.59|695.79|702.68|694.88|32
1655908720000|2022-06-22 14:38:40|703.51|695.71|703.3|695.5|703.52|695.72|703.22|695.42|26
1655908730000|2022-06-22 14:38:50|703.31|695.51|703.02|695.22|703.38|695.58|703.02|695.22|23
1655908740000|2022-06-22 14:39:00|703.11|695.31|702.84|695.04|703.31|695.51|702.84|695.04|25
1655908750000|2022-06-22 14:39:10|702.6|694.8|702.42|694.62|702.8|695|702.38|694.58|21
1655908760000|2022-06-22 14:39:20|702.38|694.58|701.36|693.56|702.38|694.58|701.36|693.56|21
1655908770000|2022-06-22 14:39:30|701.35|693.55|700.56|692.76|701.39|693.59|700.51|692.71|19
1655908780000|2022-06-22 14:39:40|700.61|692.81|700.94|693.14|701.05|693.25|700.29|692.49|24
1655908790000|2022-06-22 14:39:50|700.95|693.15|701.01|693.21|701.01|693.21|700.33|692.53|26
1655908800000|2022-06-22 14:40:00|701.04|693.24|700.85|693.05|701.43|693.63|700.85|693.05|31
1655908810000|2022-06-22 14:40:10|700.84|693.04|700.48|692.68|700.84|693.04|700.26|692.46|27
1655908820000|2022-06-22 14:40:20|700.49|692.69|700.24|692.44|700.5|692.7|700.24|692.44|23
1655908830000|2022-06-22 14:40:30|700.18|692.38|699.58|691.78|700.32|692.52|699.43|691.63|29
1655908840000|2022-06-22 14:40:40|699.56|691.76|699.34|691.54|699.61|691.81|698.99|691.19|29
1655908850000|2022-06-22 14:40:50|699.39|691.59|699.27|691.47|699.43|691.63|698.97|691.17|34
1655908860000|2022-06-22 14:41:00|699.19|691.39|699.33|691.53|699.55|691.75|699.19|691.39|31
1655908870000|2022-06-22 14:41:10|699.28|691.48|699.05|691.25|699.28|691.48|699.05|691.25|21
1655908880000|2022-06-22 14:41:20|698.77|690.97|698.53|690.73|699.01|691.21|698.46|690.66|28
1655908890000|2022-06-22 14:41:30|698.52|690.72|698.46|690.66|699.11|691.31|698.32|690.52|24
1655908900000|2022-06-22 14:41:40|698.74|690.94|701.22|693.42|701.31|693.51|698.73|690.93|33
1655908910000|2022-06-22 14:41:50|701.23|693.43|700.96|693.16|701.23|693.43|700.91|693.11|24
1655908920000|2022-06-22 14:42:00|700.93|693.13|701.46|693.66|702|694.2|700.82|693.02|28
1655908930000|2022-06-22 14:42:10|701.49|693.69|700.38|692.58|701.49|693.69|700.35|692.55|25
1655908940000|2022-06-22 14:42:20|700.44|692.64|700.99|693.19|701.12|693.32|700.41|692.61|30
1655908950000|2022-06-22 14:42:30|700.96|693.16|700.94|693.14|701.11|693.31|700.94|693.14|23
1655908960000|2022-06-22 14:42:40|700.97|693.17|700.94|693.14|701.05|693.25|700.82|693.02|19
1655908970000|2022-06-22 14:42:50|700.95|693.15|700.54|692.74|700.97|693.17|700.08|692.28|24
1655908980000|2022-06-22 14:43:00|700.51|692.71|700.41|692.61|700.51|692.71|700.36|692.56|21
1655908990000|2022-06-22 14:43:10|700.38|692.58|700.9|693.1|700.9|693.1|700.38|692.58|24
1655909000000|2022-06-22 14:43:20|700.93|693.13|701.03|693.23|701.17|693.37|700.92|693.12|16
1655909010000|2022-06-22 14:43:30|701.01|693.21|700.95|693.15|701.01|693.21|700.53|692.73|25
1655909020000|2022-06-22 14:43:40|700.94|693.14|701.03|693.23|701.11|693.31|700.86|693.06|19
1655909030000|2022-06-22 14:43:50|701.11|693.31|700.36|692.56|701.11|693.31|700.33|692.53|26
1655909040000|2022-06-22 14:44:00|700.33|692.53|700.41|692.61|700.45|692.65|700.33|692.53|17
1655909050000|2022-06-22 14:44:10|700.46|692.66|700.43|692.63|700.5|692.7|700.38|692.58|15
1655909060000|2022-06-22 14:44:20|700.34|692.54|700.26|692.46|700.35|692.55|699.54|691.74|22
1655909070000|2022-06-22 14:44:30|700.27|692.47|700.21|692.41|700.28|692.48|700.14|692.34|23
1655909080000|2022-06-22 14:44:40|700.28|692.48|700.24|692.44|700.31|692.51|700.18|692.38|10
1655909090000|2022-06-22 14:44:50|700.23|692.43|700.3|692.5|700.35|692.55|700.21|692.41|17
1655909100000|2022-06-22 14:45:00|700.29|692.49|700.23|692.43|700.29|692.49|700.07|692.27|21
1655909110000|2022-06-22 14:45:10|700.21|692.41|699.37|691.57|700.21|692.41|699.3|691.5|21
1655909120000|2022-06-22 14:45:20|699.36|691.56|699.35|691.55|699.49|691.69|699.34|691.54|17
1655909130000|2022-06-22 14:45:30|699.37|691.57|698.47|690.67|699.37|691.57|698.39|690.59|25
1655909140000|2022-06-22 14:45:40|698.49|690.69|698.42|690.62|698.51|690.71|698.36|690.56|18
1655909150000|2022-06-22 14:45:50|698.47|690.67|696.73|688.93|698.47|690.67|696.73|688.93|16
1655909160000|2022-06-22 14:46:00|696.67|688.87|696.33|688.53|697.21|689.41|696.29|688.49|32
1655909170000|2022-06-22 14:46:10|696.32|688.52|696.18|688.38|696.45|688.65|696.18|688.38|30
1655909180000|2022-06-22 14:46:20|695.85|688.05|695.07|687.27|695.85|688.05|694.58|686.78|34
1655909190000|2022-06-22 14:46:30|694.91|687.11|694.81|687.01|695.14|687.34|694.33|686.53|30
1655909200000|2022-06-22 14:46:40|694.84|687.04|694.86|687.06|694.89|687.09|694.49|686.69|24
1655909210000|2022-06-22 14:46:50|694.84|687.04|695.02|687.22|695.12|687.32|694.34|686.54|25
1655909220000|2022-06-22 14:47:00|695.01|687.21|695.31|687.51|695.51|687.71|694.46|686.66|34
1655909230000|2022-06-22 14:47:10|695.33|687.53|695.15|687.35|695.5|687.7|695.15|687.35|25
1655909240000|2022-06-22 14:47:20|695.17|687.37|695.48|687.68|695.72|687.92|695.16|687.36|28
1655909250000|2022-06-22 14:47:30|695.59|687.79|695.59|687.79|695.91|688.11|695.57|687.77|21
1655909260000|2022-06-22 14:47:40|695.61|687.81|695.39|687.59|695.76|687.96|695.3|687.5|18
1655909270000|2022-06-22 14:47:50|695.48|687.68|695.35|687.55|695.71|687.91|695.3|687.5|19
1655909280000|2022-06-22 14:48:00|695.37|687.57|695.3|687.5|695.37|687.57|695.17|687.37|21
1655909290000|2022-06-22 14:48:10|695.26|687.46|695.78|687.98|695.81|688.01|695.26|687.46|28
1655909300000|2022-06-22 14:48:20|695.79|687.99|696.21|688.41|696.36|688.56|695.68|687.88|25
1655909310000|2022-06-22 14:48:30|696.2|688.4|696.05|688.25|696.35|688.55|696.05|688.25|19
1655909320000|2022-06-22 14:48:40|696.19|688.39|696.02|688.22|696.24|688.44|696.02|688.22|20
1655909330000|2022-06-22 14:48:50|696.08|688.28|695.71|687.91|696.17|688.37|695.6|687.8|23
1655909340000|2022-06-22 14:49:00|695.7|687.9|695.39|687.59|695.88|688.08|695.28|687.48|29
1655909350000|2022-06-22 14:49:10|695.65|687.85|695.66|687.86|695.72|687.92|695.59|687.79|18
1655909360000|2022-06-22 14:49:20|695.68|687.88|695.32|687.52|695.68|687.88|695.21|687.41|23
1655909370000|2022-06-22 14:49:30|695.27|687.47|695.3|687.5|695.51|687.71|695.26|687.46|26
1655909380000|2022-06-22 14:49:40|695.29|687.49|695.32|687.52|695.65|687.85|695.29|687.49|27
1655909390000|2022-06-22 14:49:50|695.29|687.49|695.43|687.63|695.5|687.7|695.28|687.48|21
1655909400000|2022-06-22 14:50:00|695.39|687.59|695.43|687.63|695.49|687.69|695.26|687.46|21
1655909410000|2022-06-22 14:50:10|695.47|687.67|695.56|687.76|695.57|687.77|695.43|687.63|19
1655909420000|2022-06-22 14:50:20|695.53|687.73|695.74|687.94|695.81|688.01|695.48|687.68|20
1655909430000|2022-06-22 14:50:30|695.78|687.98|695.69|687.89|695.97|688.17|695.52|687.72|20
1655909440000|2022-06-22 14:50:40|695.67|687.87|695.86|688.06|695.86|688.06|695.66|687.86|14
1655909450000|2022-06-22 14:50:50|695.9|688.1|695.77|687.97|695.91|688.11|695.73|687.93|18
1655909460000|2022-06-22 14:51:00|695.76|687.96|695.61|687.81|695.82|688.02|695.61|687.81|18
1655909470000|2022-06-22 14:51:10|695.6|687.8|695.34|687.54|695.69|687.89|695.31|687.51|23
1655909480000|2022-06-22 14:51:20|695.33|687.53|695.08|687.28|695.42|687.62|695.08|687.28|13
1655909490000|2022-06-22 14:51:30|695.06|687.26|695.28|687.48|695.38|687.58|694.99|687.19|23
1655909500000|2022-06-22 14:51:40|695.29|687.49|695.62|687.82|695.79|687.99|695.29|687.49|20
1655909510000|2022-06-22 14:51:50|695.59|687.79|695.7|687.9|695.7|687.9|695.53|687.73|15
1655909520000|2022-06-22 14:52:00|695.72|687.92|695.7|687.9|695.72|687.92|695.38|687.58|21
1655909530000|2022-06-22 14:52:10|695.61|687.81|695.5|687.7|695.65|687.85|695.32|687.52|26
1655909540000|2022-06-22 14:52:20|695.51|687.71|695.21|687.41|695.51|687.71|695.19|687.39|24
1655909550000|2022-06-22 14:52:30|695.2|687.4|695.31|687.51|695.31|687.51|695.19|687.39|7
1655909560000|2022-06-22 14:52:40|695.33|687.53|695.5|687.7|695.65|687.85|695.24|687.44|12
1655909570000|2022-06-22 14:52:50|695.55|687.75|695.93|688.13|696.24|688.44|695.55|687.75|14
1655909580000|2022-06-22 14:53:00|695.92|688.12|695.6|687.8|696.27|688.47|695.54|687.74|28
1655909590000|2022-06-22 14:53:10|695.92|688.12|695.82|688.02|695.99|688.19|695.68|687.88|23
1655909600000|2022-06-22 14:53:20|695.75|687.95|695.94|688.14|696.06|688.26|695.7|687.9|21
1655909610000|2022-06-22 14:53:30|695.95|688.15|695.82|688.02|696.11|688.31|695.73|687.93|25
1655909620000|2022-06-22 14:53:40|695.8|688|696.44|688.64|696.47|688.67|695.79|687.99|21
1655909630000|2022-06-22 14:53:50|696.45|688.65|696.33|688.53|696.56|688.76|696.26|688.46|22
1655909640000|2022-06-22 14:54:00|696.31|688.51|696.22|688.42|696.39|688.59|695.98|688.18|24
1655909650000|2022-06-22 14:54:10|696.24|688.44|695.17|687.37|696.36|688.56|695.17|687.37|26
1655909660000|2022-06-22 14:54:20|695.01|687.21|694.13|686.33|695.01|687.21|694.02|686.22|24
1655909670000|2022-06-22 14:54:30|694.09|686.29|693.42|685.62|694.1|686.3|693.26|685.46|25
1655909680000|2022-06-22 14:54:40|693.4|685.6|693.47|685.67|693.47|685.67|693.27|685.47|17
1655909690000|2022-06-22 14:54:50|693.45|685.65|693.51|685.71|693.62|685.82|693.45|685.65|18
1655909700000|2022-06-22 14:55:00|693.52|685.72|693.18|685.38|693.55|685.75|693.03|685.23|24
1655909710000|2022-06-22 14:55:10|693.12|685.32|693.29|685.49|693.37|685.57|693.11|685.31|24
1655909720000|2022-06-22 14:55:20|693.32|685.52|693.67|685.87|693.67|685.87|693.32|685.52|21
1655909730000|2022-06-22 14:55:30|693.66|685.86|693.61|685.81|693.72|685.92|693.5|685.7|21
1655909740000|2022-06-22 14:55:40|693.62|685.82|693.92|686.12|694.44|686.64|693.5|685.7|25
1655909750000|2022-06-22 14:55:50|693.94|686.14|694.52|686.72|694.52|686.72|693.94|686.14|16
1655909760000|2022-06-22 14:56:00|694.6|686.8|694.73|686.93|694.79|686.99|694.6|686.8|18
1655909770000|2022-06-22 14:56:10|694.68|686.88|694.74|686.94|694.8|687|694.68|686.88|20
1655909780000|2022-06-22 14:56:20|694.76|686.96|694.81|687.01|694.85|687.05|694.76|686.96|19
1655909790000|2022-06-22 14:56:30|694.82|687.02|694.39|686.59|694.82|687.02|694.39|686.59|26
1655909800000|2022-06-22 14:56:40|694.38|686.58|693.87|686.07|694.39|686.59|693.87|686.07|19
1655909810000|2022-06-22 14:56:50|693.85|686.05|692.91|685.11|693.92|686.12|692.89|685.09|24
1655909820000|2022-06-22 14:57:00|692.84|685.04|692.26|684.46|692.86|685.06|691.59|683.79|33
1655909830000|2022-06-22 14:57:10|692.29|684.49|692.36|684.56|692.66|684.86|692.17|684.37|28
1655909840000|2022-06-22 14:57:20|692.32|684.52|692.08|684.28|692.56|684.76|691.8|684|26
1655909850000|2022-06-22 14:57:30|691.97|684.17|692.22|684.42|692.32|684.52|691.81|684.01|24
1655909860000|2022-06-22 14:57:40|692.21|684.41|692.73|684.93|693.04|685.24|692.17|684.37|21
1655909870000|2022-06-22 14:57:50|692.79|684.99|692.88|685.08|692.95|685.15|692.73|684.93|17
1655909880000|2022-06-22 14:58:00|692.84|685.04|692.75|684.95|692.92|685.12|692.75|684.95|23
1655909890000|2022-06-22 14:58:10|692.8|685|692.89|685.09|692.89|685.09|692.75|684.95|21
1655909900000|2022-06-22 14:58:20|692.86|685.06|692.82|685.02|692.88|685.08|692.78|684.98|23
1655909910000|2022-06-22 14:58:30|692.79|684.99|692.35|684.55|692.82|685.02|692.32|684.52|21
1655909920000|2022-06-22 14:58:40|692.37|684.57|692.46|684.66|692.47|684.67|692.33|684.53|28
1655909930000|2022-06-22 14:58:50|692.51|684.71|692.85|685.05|693.01|685.21|692.5|684.7|19
1655909940000|2022-06-22 14:59:00|692.81|685.01|692.89|685.09|693.11|685.31|692.6|684.8|20
1655909950000|2022-06-22 14:59:10|692.86|685.06|692.78|684.98|692.9|685.1|692.7|684.9|14
1655909960000|2022-06-22 14:59:20|692.77|684.97|692.79|684.99|692.92|685.12|692.77|684.97|14
1655909970000|2022-06-22 14:59:30|692.71|684.91|692.52|684.72|692.74|684.94|692.42|684.62|16
1655909980000|2022-06-22 14:59:40|692.55|684.75|692.66|684.86|692.71|684.91|692.55|684.75|16
1655909990000|2022-06-22 14:59:50|692.67|684.87|692.82|685.02|692.85|685.05|692.66|684.86|11
1655910000000|2022-06-22 15:00:00|692.83|685.03|692.83|685.03|693.06|685.26|692.81|685.01|16
1655910010000|2022-06-22 15:00:10|692.82|685.02|692.81|685.01|692.82|685.02|692.8|685|9
1655910020000|2022-06-22 15:00:20|692.8|685|692.56|684.76|692.8|685|692.38|684.58|20
1655910030000|2022-06-22 15:00:30|692.57|684.77|692.21|684.41|692.57|684.77|692.15|684.35|22
1655910040000|2022-06-22 15:00:40|692.12|684.32|691.99|684.19|692.14|684.34|691.94|684.14|16
1655910050000|2022-06-22 15:00:50|691.98|684.18|692.04|684.24|692.04|684.24|691.91|684.11|14
1655910060000|2022-06-22 15:01:00|692|684.2|691.09|683.29|692|684.2|691.03|683.23|23
1655910070000|2022-06-22 15:01:10|691.07|683.27|690.28|682.48|691.07|683.27|690.28|682.48|26
1655910080000|2022-06-22 15:01:20|690.19|682.39|689.48|681.68|690.31|682.51|689.36|681.56|29
1655910090000|2022-06-22 15:01:30|689.41|681.61|689.04|681.24|689.43|681.63|689.03|681.23|22
1655910100000|2022-06-22 15:01:40|689.05|681.25|687.42|679.62|689.06|681.26|687.42|679.62|28
1655910110000|2022-06-22 15:01:50|687.45|679.65|688.56|680.76|688.67|680.87|687.32|679.52|36
1655910120000|2022-06-22 15:02:00|688.59|680.79|688.39|680.59|689.05|681.25|688.29|680.49|34
1655910130000|2022-06-22 15:02:10|688.4|680.6|689.26|681.46|689.49|681.69|688.4|680.6|31
1655910140000|2022-06-22 15:02:20|689.22|681.42|689.15|681.35|689.22|681.42|689.13|681.33|15
1655910150000|2022-06-22 15:02:30|689.14|681.34|688.43|680.63|689.26|681.46|688.21|680.41|28
1655910160000|2022-06-22 15:02:40|688.45|680.65|688.19|680.39|688.76|680.96|688.17|680.37|25
1655910170000|2022-06-22 15:02:50|688.15|680.35|688.36|680.56|688.36|680.56|688.05|680.25|18
1655910180000|2022-06-22 15:03:00|688.37|680.57|687.82|680.02|688.37|680.57|687.7|679.9|25
1655910190000|2022-06-22 15:03:10|687.83|680.03|687.37|679.57|688.06|680.26|687.3|679.5|33
1655910200000|2022-06-22 15:03:20|687.38|679.58|687.28|679.48|687.41|679.61|687.26|679.46|18
1655910210000|2022-06-22 15:03:30|687.29|679.49|687.7|679.9|687.7|679.9|687.23|679.43|30
1655910220000|2022-06-22 15:03:40|687.72|679.92|688.45|680.65|688.45|680.65|687.72|679.92|23
1655910230000|2022-06-22 15:03:50|688.46|680.66|688.31|680.51|688.55|680.75|687.95|680.15|29
1655910240000|2022-06-22 15:04:00|688.32|680.52|688.17|680.37|688.62|680.82|688.17|680.37|29
1655910250000|2022-06-22 15:04:10|688.13|680.33|688.66|680.86|688.66|680.86|688.13|680.33|23
1655910260000|2022-06-22 15:04:20|688.67|680.87|689.16|681.36|689.41|681.61|688.67|680.87|28
1655910270000|2022-06-22 15:04:30|689.12|681.32|688.75|680.95|689.13|681.33|688.75|680.95|26
1655910280000|2022-06-22 15:04:40|688.77|680.97|688.72|680.92|688.83|681.03|688.71|680.91|20
1655910290000|2022-06-22 15:04:50|688.56|680.76|688.73|680.93|688.87|681.07|688.53|680.73|27
1655910300000|2022-06-22 15:05:00|688.7|680.9|689.27|681.47|689.45|681.65|688.7|680.9|28
1655910310000|2022-06-22 15:05:10|689.22|681.42|688.98|681.18|689.28|681.48|688.76|680.96|27
1655910320000|2022-06-22 15:05:20|689.02|681.22|689.18|681.38|689.22|681.42|688.85|681.05|23
1655910330000|2022-06-22 15:05:30|689.25|681.45|688.22|680.42|689.25|681.45|688.22|680.42|22
1655910340000|2022-06-22 15:05:40|688.19|680.39|687.96|680.16|688.22|680.42|687.8|680|21
1655910350000|2022-06-22 15:05:50|687.95|680.15|687.26|679.46|687.96|680.16|687.24|679.44|30
1655910360000|2022-06-22 15:06:00|687.05|679.25|686.98|679.18|687.19|679.39|686.98|679.18|26
1655910370000|2022-06-22 15:06:10|686.96|679.16|687|679.2|687.08|679.28|686.93|679.13|27
1655910380000|2022-06-22 15:06:20|686.97|679.17|687.02|679.22|687.05|679.25|686.92|679.12|22
1655910390000|2022-06-22 15:06:30|687.06|679.26|687.07|679.27|687.08|679.28|686.91|679.11|25
1655910400000|2022-06-22 15:06:40|686.98|679.18|687.48|679.68|687.51|679.71|686.9|679.1|33
1655910410000|2022-06-22 15:06:50|687.37|679.57|687.61|679.81|687.71|679.91|687.29|679.49|27
1655910420000|2022-06-22 15:07:00|687.64|679.84|687.34|679.54|687.85|680.05|687.31|679.51|32
1655910430000|2022-06-22 15:07:10|687.32|679.52|687.28|679.48|687.35|679.55|687.22|679.42|14
1655910440000|2022-06-22 15:07:20|687.29|679.49|687.59|679.79|687.62|679.82|687.16|679.36|27
1655910450000|2022-06-22 15:07:30|687.56|679.76|687.91|680.11|687.91|680.11|687.51|679.71|32
1655910460000|2022-06-22 15:07:40|687.88|680.08|688.05|680.25|688.09|680.29|687.76|679.96|22
1655910470000|2022-06-22 15:07:50|687.98|680.18|687.86|680.06|688.12|680.32|687.8|680|22
1655910480000|2022-06-22 15:08:00|687.83|680.03|687.75|679.95|687.83|680.03|687.7|679.9|17
1655910490000|2022-06-22 15:08:10|687.89|680.09|687.94|680.14|688.07|680.27|687.64|679.84|16
1655910500000|2022-06-22 15:08:20|687.8|680|687.75|679.95|687.92|680.12|687.75|679.95|20
1655910510000|2022-06-22 15:08:30|687.77|679.97|687.75|679.95|687.99|680.19|687.67|679.87|22
1655910520000|2022-06-22 15:08:40|687.72|679.92|687.81|680.01|687.83|680.03|687.68|679.88|21
1655910530000|2022-06-22 15:08:50|687.8|680|687.49|679.69|687.85|680.05|687.47|679.67|21
1655910540000|2022-06-22 15:09:00|687.45|679.65|687.38|679.58|687.57|679.77|687.36|679.56|23
1655910550000|2022-06-22 15:09:10|687.37|679.57|687.87|680.07|687.9|680.1|687.37|679.57|26
1655910560000|2022-06-22 15:09:20|687.86|680.06|687.22|679.42|688.03|680.23|687.17|679.37|19
1655910570000|2022-06-22 15:09:30|687.32|679.52|687.27|679.47|687.61|679.81|687.13|679.33|27
1655910580000|2022-06-22 15:09:40|687.24|679.44|687.38|679.58|687.41|679.61|687.07|679.27|29
1655910590000|2022-06-22 15:09:50|687.48|679.68|687.7|679.9|687.74|679.94|687.39|679.59|24
1655910600000|2022-06-22 15:10:00|687.74|679.94|687.46|679.66|687.79|679.99|687.27|679.47|26
1655910610000|2022-06-22 15:10:10|687.45|679.65|687.56|679.76|687.87|680.07|687.39|679.59|27
1655910620000|2022-06-22 15:10:20|687.55|679.75|687.89|680.09|687.93|680.13|687.55|679.75|16
1655910630000|2022-06-22 15:10:30|687.87|680.07|687.86|680.06|687.92|680.12|687.85|680.05|18
1655910640000|2022-06-22 15:10:40|687.9|680.1|687.93|680.13|688|680.2|687.85|680.05|22
1655910650000|2022-06-22 15:10:50|687.92|680.12|687.95|680.15|688.12|680.32|687.73|679.93|23
1655910660000|2022-06-22 15:11:00|687.96|680.16|687.84|680.04|688.01|680.21|687.84|680.04|20
1655910670000|2022-06-22 15:11:10|687.83|680.03|688.03|680.23|688.03|680.23|687.78|679.98|18
1655910680000|2022-06-22 15:11:20|688.02|680.22|688.08|680.28|688.11|680.31|687.98|680.18|16
1655910690000|2022-06-22 15:11:30|688.04|680.24|687.8|680|688.07|680.27|687.77|679.97|16
1655910700000|2022-06-22 15:11:40|688.04|680.24|688.01|680.21|688.04|680.24|687.95|680.15|14
1655910710000|2022-06-22 15:11:50|687.99|680.19|687.98|680.18|688.03|680.23|687.93|680.13|21
1655910720000|2022-06-22 15:12:00|687.96|680.16|688.02|680.22|688.15|680.35|687.75|679.95|25
1655910730000|2022-06-22 15:12:10|687.9|680.1|687.96|680.16|688.1|680.3|687.79|679.99|22
1655910740000|2022-06-22 15:12:20|687.98|680.18|687.42|679.62|687.98|680.18|687.32|679.52|18
1655910750000|2022-06-22 15:12:30|687.39|679.59|687.35|679.55|687.41|679.61|687.3|679.5|22
1655910760000|2022-06-22 15:12:40|687.37|679.57|687.29|679.49|687.73|679.93|687.26|679.46|27
1655910770000|2022-06-22 15:12:50|687.26|679.46|686.4|678.6|687.43|679.63|686.37|678.57|28
1655910780000|2022-06-22 15:13:00|686.37|678.57|685.95|678.15|686.37|678.57|685.27|677.47|31
1655910790000|2022-06-22 15:13:10|686|678.2|685.43|677.63|686.08|678.28|685.43|677.63|28
1655910800000|2022-06-22 15:13:20|685.49|677.69|685.91|678.11|685.94|678.14|685.45|677.65|26
1655910810000|2022-06-22 15:13:30|685.9|678.1|686|678.2|686|678.2|685.86|678.06|15
1655910820000|2022-06-22 15:13:40|685.99|678.19|686.48|678.68|686.61|678.81|685.96|678.16|24
1655910830000|2022-06-22 15:13:50|686.49|678.69|687.3|679.5|687.65|679.85|686.49|678.69|36
1655910840000|2022-06-22 15:14:00|687.33|679.53|687.17|679.37|687.56|679.76|687.11|679.31|29
1655910850000|2022-06-22 15:14:10|687.02|679.22|685.94|678.14|687.02|679.22|685.83|678.03|30
1655910860000|2022-06-22 15:14:20|685.96|678.16|685.96|678.16|685.97|678.17|685.87|678.07|22
1655910870000|2022-06-22 15:14:30|685.97|678.17|686.01|678.21|686.05|678.25|685.9|678.1|14
1655910880000|2022-06-22 15:14:40|685.97|678.17|686.01|678.21|686.12|678.32|685.97|678.17|17
1655910890000|2022-06-22 15:14:50|685.99|678.19|685.96|678.16|686.01|678.21|685.76|677.96|23
1655910900000|2022-06-22 15:15:00|685.94|678.14|685.9|678.1|685.97|678.17|685.72|677.92|33
1655910910000|2022-06-22 15:15:10|685.92|678.12|686.63|678.83|686.63|678.83|685.87|678.07|32
1655910920000|2022-06-22 15:15:20|686.64|678.84|687.19|679.39|687.31|679.51|686.58|678.78|26
1655910930000|2022-06-22 15:15:30|687.39|679.59|687.5|679.7|687.52|679.72|687.19|679.39|30
1655910940000|2022-06-22 15:15:40|687.47|679.67|688.39|680.59|688.43|680.63|687.46|679.66|30
1655910950000|2022-06-22 15:15:50|688.38|680.58|688.76|680.96|688.83|681.03|688.3|680.5|28
1655910960000|2022-06-22 15:16:00|688.8|681|688.81|681.01|689.03|681.23|688.52|680.72|28
1655910970000|2022-06-22 15:16:10|688.79|680.99|688.83|681.03|689|681.2|688.7|680.9|30
1655910980000|2022-06-22 15:16:20|688.82|681.02|687.71|679.91|688.82|681.02|687.71|679.91|18
1655910990000|2022-06-22 15:16:30|687.68|679.88|686.83|679.03|687.68|679.88|686.81|679.01|31
1655911000000|2022-06-22 15:16:40|686.93|679.13|686.97|679.17|687.11|679.31|686.78|678.98|27
1655911010000|2022-06-22 15:16:50|686.95|679.15|685.54|677.74|686.97|679.17|685.28|677.48|31
1655911020000|2022-06-22 15:17:00|685.6|677.8|685.49|677.69|685.6|677.8|685.25|677.45|27
1655911030000|2022-06-22 15:17:10|685.47|677.67|685.76|677.96|685.77|677.97|685.42|677.62|22
1655911040000|2022-06-22 15:17:20|685.77|677.97|685.09|677.29|685.77|677.97|685.05|677.25|24
1655911050000|2022-06-22 15:17:30|685.2|677.4|683.95|676.15|685.2|677.4|683.65|675.85|25
1655911060000|2022-06-22 15:17:40|684.13|676.33|684.45|676.65|685.04|677.24|684.08|676.28|31
1655911070000|2022-06-22 15:17:50|684.37|676.57|684.72|676.92|684.72|676.92|684.36|676.56|26
1655911080000|2022-06-22 15:18:00|684.74|676.94|684.61|676.81|684.75|676.95|684.44|676.64|20
1655911090000|2022-06-22 15:18:10|684.63|676.83|684.53|676.73|684.69|676.89|684.46|676.66|16
1655911100000|2022-06-22 15:18:20|684.55|676.75|684.64|676.84|684.66|676.86|684.44|676.64|19
1655911110000|2022-06-22 15:18:30|684.62|676.82|684.46|676.66|684.71|676.91|684.46|676.66|22
1655911120000|2022-06-22 15:18:40|684.25|676.45|683.86|676.06|684.25|676.45|683.86|676.06|22
1655911130000|2022-06-22 15:18:50|683.83|676.03|684.64|676.84|684.65|676.85|683.83|676.03|19
1655911140000|2022-06-22 15:19:00|684.66|676.86|684.74|676.94|684.75|676.95|684.59|676.79|22
1655911150000|2022-06-22 15:19:10|684.75|676.95|685.55|677.75|685.57|677.77|684.75|676.95|22
1655911160000|2022-06-22 15:19:20|685.66|677.86|685.51|677.71|685.7|677.9|685.49|677.69|16
1655911170000|2022-06-22 15:19:30|685.54|677.74|685.63|677.83|685.82|678.02|685.54|677.74|20
1655911180000|2022-06-22 15:19:40|685.69|677.89|685.69|677.89|685.71|677.91|685.63|677.83|7
1655911190000|2022-06-22 15:19:50|685.63|677.83|685.63|677.83|685.71|677.91|685.54|677.74|14
1655911200000|2022-06-22 15:20:00|685.61|677.81|685.57|677.77|685.75|677.95|685.53|677.73|18
1655911210000|2022-06-22 15:20:10|685.54|677.74|685.23|677.43|685.61|677.81|684.98|677.18|22
1655911220000|2022-06-22 15:20:20|685.26|677.46|684.97|677.17|685.26|677.46|684.92|677.12|14
1655911230000|2022-06-22 15:20:30|684.95|677.15|684.2|676.4|685.05|677.25|684.2|676.4|20
1655911240000|2022-06-22 15:20:40|684.16|676.36|684.09|676.29|684.32|676.52|684.09|676.29|27
1655911250000|2022-06-22 15:20:50|683.86|676.06|683.93|676.13|683.93|676.13|683.79|675.99|11
1655911260000|2022-06-22 15:21:00|683.85|676.05|683.19|675.39|683.93|676.13|683.14|675.34|19
1655911270000|2022-06-22 15:21:10|683.18|675.38|682.94|675.14|683.18|675.38|682.84|675.04|27
1655911280000|2022-06-22 15:21:20|682.93|675.13|683.41|675.61|683.42|675.62|682.93|675.13|20
1655911290000|2022-06-22 15:21:30|683.46|675.66|683.53|675.73|683.57|675.77|683.41|675.61|21
1655911300000|2022-06-22 15:21:40|683.54|675.74|683.48|675.68|683.59|675.79|683.42|675.62|23
1655911310000|2022-06-22 15:21:50|683.46|675.66|683.11|675.31|683.52|675.72|683.09|675.29|19
1655911320000|2022-06-22 15:22:00|683.09|675.29|683.05|675.25|683.13|675.33|683.04|675.24|15
1655911330000|2022-06-22 15:22:10|683.07|675.27|683.49|675.69|683.49|675.69|683.07|675.27|20
1655911340000|2022-06-22 15:22:20|683.48|675.68|683.54|675.74|683.7|675.9|683.36|675.56|18
1655911350000|2022-06-22 15:22:30|683.67|675.87|683.74|675.94|683.77|675.97|683.53|675.73|14
1655911360000|2022-06-22 15:22:40|683.75|675.95|683.83|676.03|683.89|676.09|683.45|675.65|21
1655911370000|2022-06-22 15:22:50|683.82|676.02|683.75|675.95|683.94|676.14|683.75|675.95|28
1655911380000|2022-06-22 15:23:00|683.76|675.96|683.74|675.94|683.79|675.99|683.74|675.94|12
1655911390000|2022-06-22 15:23:10|683.72|675.92|683.73|675.93|683.74|675.94|683.66|675.86|9
1655911400000|2022-06-22 15:23:20|683.74|675.94|683.65|675.85|683.74|675.94|683.65|675.85|5
1655911410000|2022-06-22 15:23:30|683.73|675.93|683.82|676.02|683.83|676.03|683.73|675.93|5
1655911420000|2022-06-22 15:23:40|683.83|676.03|683.36|675.56|683.84|676.04|683.36|675.56|17
1655911430000|2022-06-22 15:23:50|683.35|675.55|683.43|675.63|683.43|675.63|683.34|675.54|16
1655911440000|2022-06-22 15:24:00|683.44|675.64|683.63|675.83|683.74|675.94|683.35|675.55|24
1655911450000|2022-06-22 15:24:10|683.62|675.82|683.58|675.78|683.74|675.94|683.54|675.74|14
1655911460000|2022-06-22 15:24:20|683.59|675.79|683.48|675.68|683.59|675.79|683.44|675.64|24
1655911470000|2022-06-22 15:24:30|683.47|675.67|683.65|675.85|683.65|675.85|683.42|675.62|19
1655911480000|2022-06-22 15:24:40|683.64|675.84|683.22|675.42|683.64|675.84|683.08|675.28|22
1655911490000|2022-06-22 15:24:50|683.16|675.36|683.06|675.26|683.22|675.42|683.03|675.23|16
1655911500000|2022-06-22 15:25:00|683.04|675.24|682.94|675.14|683.04|675.24|682.94|675.14|11
1655911510000|2022-06-22 15:25:10|683.05|675.25|682.95|675.15|683.05|675.25|682.84|675.04|13
1655911520000|2022-06-22 15:25:20|682.97|675.17|682.9|675.1|682.99|675.19|682.9|675.1|14
1655911530000|2022-06-22 15:25:30|682.87|675.07|683.02|675.22|683.24|675.44|682.87|675.07|14
1655911540000|2022-06-22 15:25:40|682.98|675.18|683.49|675.69|683.51|675.71|682.98|675.18|15
1655911550000|2022-06-22 15:25:50|683.41|675.61|683.39|675.59|683.48|675.68|683.35|675.55|21
1655911560000|2022-06-22 15:26:00|683.34|675.54|683.19|675.39|683.44|675.64|683.14|675.34|28
1655911570000|2022-06-22 15:26:10|683.13|675.33|682.62|674.82|683.19|675.39|682.57|674.77|25
1655911580000|2022-06-22 15:26:20|682.44|674.64|683.4|675.6|683.4|675.6|682.44|674.64|30
1655911590000|2022-06-22 15:26:30|683.41|675.61|682.97|675.17|683.41|675.61|682.97|675.17|29
1655911600000|2022-06-22 15:26:40|682.86|675.06|682.72|674.92|682.97|675.17|682.63|674.83|24
1655911610000|2022-06-22 15:26:50|682.7|674.9|683.76|675.96|683.8|676|682.7|674.9|17
1655911620000|2022-06-22 15:27:00|683.51|675.71|683.54|675.74|683.72|675.92|683.47|675.67|28
1655911630000|2022-06-22 15:27:10|683.56|675.76|683.55|675.75|683.59|675.79|683.48|675.68|13
1655911640000|2022-06-22 15:27:20|683.53|675.73|683.6|675.8|683.72|675.92|683.51|675.71|27
1655911650000|2022-06-22 15:27:30|683.63|675.83|683.73|675.93|683.74|675.94|683.47|675.67|23
1655911660000|2022-06-22 15:27:40|683.7|675.9|683.08|675.28|683.74|675.94|683.08|675.28|23
1655911670000|2022-06-22 15:27:50|683.04|675.24|682.56|674.76|683.04|675.24|682.49|674.69|25
1655911680000|2022-06-22 15:28:00|682.6|674.8|681.94|674.14|682.69|674.89|681.84|674.04|34
1655911690000|2022-06-22 15:28:10|681.92|674.12|681.35|673.55|681.92|674.12|681.35|673.55|24
1655911700000|2022-06-22 15:28:20|681.31|673.51|681.42|673.62|681.47|673.67|681.05|673.25|20
1655911710000|2022-06-22 15:28:30|681.45|673.65|681.34|673.54|681.78|673.98|681.34|673.54|28
1655911720000|2022-06-22 15:28:40|681.39|673.59|681.49|673.69|681.49|673.69|681.23|673.43|14
1655911730000|2022-06-22 15:28:50|681.51|673.71|681.24|673.44|681.51|673.71|681.24|673.44|15
1655911740000|2022-06-22 15:29:00|681.23|673.43|681.23|673.43|681.29|673.49|681.21|673.41|15
1655911750000|2022-06-22 15:29:10|681.27|673.47|681.23|673.43|681.51|673.71|681.21|673.41|14
1655911760000|2022-06-22 15:29:20|681.21|673.41|680.9|673.1|681.21|673.41|680.57|672.77|26
1655911770000|2022-06-22 15:29:30|680.93|673.13|681.58|673.78|681.79|673.99|680.92|673.12|25
1655911780000|2022-06-22 15:29:40|681.6|673.8|682.35|674.55|682.38|674.58|681.6|673.8|25
1655911790000|2022-06-22 15:29:50|682.32|674.52|681.99|674.19|682.34|674.54|681.98|674.18|22
1655911800000|2022-06-22 15:30:00|681.98|674.18|682.46|674.66|682.46|674.66|681.73|673.93|21
1655911810000|2022-06-22 15:30:10|682.4|674.6|682.69|674.89|683.05|675.25|682.38|674.58|26
1655911820000|2022-06-22 15:30:20|682.67|674.87|683.3|675.5|683.3|675.5|682.5|674.7|28
1655911830000|2022-06-22 15:30:30|683.31|675.51|683.28|675.48|683.5|675.7|683.19|675.39|24
1655911840000|2022-06-22 15:30:40|683.27|675.47|683.72|675.92|683.72|675.92|683.27|675.47|19
1655911850000|2022-06-22 15:30:50|683.7|675.9|682.97|675.17|683.7|675.9|682.84|675.04|28
1655911860000|2022-06-22 15:31:00|682.87|675.07|683.09|675.29|683.24|675.44|682.87|675.07|22
1655911870000|2022-06-22 15:31:10|683.05|675.25|682.85|675.05|683.15|675.35|682.61|674.81|27
1655911880000|2022-06-22 15:31:20|682.84|675.04|683.02|675.22|683.07|675.27|682.84|675.04|19
1655911890000|2022-06-22 15:31:30|683.05|675.25|683.28|675.48|683.58|675.78|682.91|675.11|26
1655911900000|2022-06-22 15:31:40|683.3|675.5|683.48|675.68|683.52|675.72|683.3|675.5|21
1655911910000|2022-06-22 15:31:50|683.49|675.69|683.27|675.47|683.57|675.77|683.23|675.43|20
1655911920000|2022-06-22 15:32:00|683.29|675.49|683.19|675.39|683.37|675.57|683.08|675.28|21
1655911930000|2022-06-22 15:32:10|683.15|675.35|683.74|675.94|683.93|676.13|683.15|675.35|26
1655911940000|2022-06-22 15:32:20|683.75|675.95|683.84|676.04|683.95|676.15|683.73|675.93|27
1655911950000|2022-06-22 15:32:30|683.95|676.15|683.32|675.52|683.96|676.16|683.27|675.47|22
1655911960000|2022-06-22 15:32:40|683.28|675.48|683.34|675.54|683.64|675.84|683.25|675.45|32
1655911970000|2022-06-22 15:32:50|683.35|675.55|683.91|676.11|683.91|676.11|683.35|675.55|27
1655911980000|2022-06-22 15:33:00|683.89|676.09|683.92|676.12|683.92|676.12|683.81|676.01|19
1655911990000|2022-06-22 15:33:10|683.89|676.09|684.7|676.9|684.73|676.93|683.89|676.09|21
1655912000000|2022-06-22 15:33:20|684.66|676.86|684.92|677.12|684.92|677.12|684.63|676.83|29
1655912010000|2022-06-22 15:33:30|685.07|677.27|685.43|677.63|685.44|677.64|685.07|677.27|18
1655912020000|2022-06-22 15:33:40|685.45|677.65|685.57|677.77|685.61|677.81|685.45|677.65|27
1655912030000|2022-06-22 15:33:50|685.56|677.76|685.9|678.1|685.9|678.1|685.56|677.76|21
1655912040000|2022-06-22 15:34:00|685.75|677.95|685.53|677.73|685.75|677.95|685.44|677.64|29
1655912050000|2022-06-22 15:34:10|685.5|677.7|685.53|677.73|685.96|678.16|685.5|677.7|16
1655912060000|2022-06-22 15:34:20|685.52|677.72|684.31|676.51|685.52|677.72|684.31|676.51|23
1655912070000|2022-06-22 15:34:30|684.28|676.48|684.1|676.3|684.55|676.75|684.08|676.28|18
1655912080000|2022-06-22 15:34:40|684.13|676.33|683.77|675.97|684.13|676.33|683.71|675.91|19
1655912090000|2022-06-22 15:34:50|683.75|675.95|683.98|676.18|684.04|676.24|683.69|675.89|14
1655912100000|2022-06-22 15:35:00|683.96|676.16|684.13|676.33|684.13|676.33|683.95|676.15|16
1655912110000|2022-06-22 15:35:10|684.14|676.34|684.27|676.47|684.6|676.8|684.04|676.24|25
1655912120000|2022-06-22 15:35:20|684.24|676.44|684.29|676.49|684.29|676.49|684.21|676.41|10
1655912130000|2022-06-22 15:35:30|684.26|676.46|684.51|676.71|684.56|676.76|684.2|676.4|24
1655912140000|2022-06-22 15:35:40|684.54|676.74|683.99|676.19|684.54|676.74|683.93|676.13|25
1655912150000|2022-06-22 15:35:50|684|676.2|684.02|676.22|684.07|676.27|683.97|676.17|15
1655912160000|2022-06-22 15:36:00|684.03|676.23|684.58|676.78|684.6|676.8|684.03|676.23|19
1655912170000|2022-06-22 15:36:10|684.6|676.8|684.58|676.78|684.66|676.86|684.55|676.75|11
1655912180000|2022-06-22 15:36:20|684.55|676.75|683.98|676.18|684.55|676.75|683.93|676.13|24
1655912190000|2022-06-22 15:36:30|683.81|676.01|682.18|674.38|683.85|676.05|682.16|674.36|29
1655912200000|2022-06-22 15:36:40|682.19|674.39|682.58|674.78|682.58|674.78|682.18|674.38|26
1655912210000|2022-06-22 15:36:50|682.56|674.76|682.36|674.56|682.56|674.76|682.1|674.3|20
1655912220000|2022-06-22 15:37:00|682.39|674.59|682.83|675.03|683.25|675.45|682.38|674.58|30
1655912230000|2022-06-22 15:37:10|682.88|675.08|683.08|675.28|683.08|675.28|682.79|674.99|19
1655912240000|2022-06-22 15:37:20|683.07|675.27|682.94|675.14|683.07|675.27|682.89|675.09|15
1655912250000|2022-06-22 15:37:30|682.92|675.12|682.34|674.54|683.04|675.24|682.32|674.52|18
1655912260000|2022-06-22 15:37:40|682.36|674.56|682.47|674.67|682.5|674.7|682.36|674.56|20
1655912270000|2022-06-22 15:37:50|682.49|674.69|683.01|675.21|683.14|675.34|682.46|674.66|28
1655912280000|2022-06-22 15:38:00|683.02|675.22|683.01|675.21|683.11|675.31|682.97|675.17|14
1655912290000|2022-06-22 15:38:10|683.04|675.24|683.07|675.27|683.2|675.4|683.01|675.21|18
1655912300000|2022-06-22 15:38:20|683.02|675.22|683.11|675.31|683.13|675.33|682.99|675.19|16
1655912310000|2022-06-22 15:38:30|683.08|675.28|682.83|675.03|683.08|675.28|682.71|674.91|17
1655912320000|2022-06-22 15:38:40|682.87|675.07|682.95|675.15|683.05|675.25|682.8|675|19
1655912330000|2022-06-22 15:38:50|682.9|675.1|683.05|675.25|683.05|675.25|682.64|674.84|17
1655912340000|2022-06-22 15:39:00|683.14|675.34|682.53|674.73|683.14|675.34|682.51|674.71|21
1655912350000|2022-06-22 15:39:10|682.59|674.79|682.5|674.7|682.62|674.82|682.38|674.58|23
1655912360000|2022-06-22 15:39:20|682.53|674.73|682.92|675.12|683.12|675.32|682.5|674.7|16
1655912370000|2022-06-22 15:39:30|682.89|675.09|683.09|675.29|683.13|675.33|682.89|675.09|18
1655912380000|2022-06-22 15:39:40|683.07|675.27|683.03|675.23|683.1|675.3|682.94|675.14|13
1655912390000|2022-06-22 15:39:50|683.04|675.24|683.08|675.28|683.12|675.32|682.97|675.17|18
1655912400000|2022-06-22 15:40:00|683.11|675.31|683.13|675.33|683.2|675.4|683.11|675.31|19
1655912410000|2022-06-22 15:40:10|683.18|675.38|683.13|675.33|683.18|675.38|683.07|675.27|9
1655912420000|2022-06-22 15:40:20|683.11|675.31|682.89|675.09|683.11|675.31|682.89|675.09|10
1655912430000|2022-06-22 15:40:30|682.85|675.05|682.68|674.88|682.94|675.14|682.68|674.88|14
1655912440000|2022-06-22 15:40:40|682.7|674.9|682.21|674.41|682.73|674.93|682.15|674.35|29
1655912450000|2022-06-22 15:40:50|682.26|674.46|681.77|673.97|682.26|674.46|681.66|673.86|23
1655912460000|2022-06-22 15:41:00|681.83|674.03|681.72|673.92|681.93|674.13|681.67|673.87|27
1655912470000|2022-06-22 15:41:10|681.67|673.87|681.59|673.79|681.67|673.87|681.55|673.75|15
1655912480000|2022-06-22 15:41:20|681.58|673.78|681.18|673.38|681.86|674.06|681.11|673.31|31
1655912490000|2022-06-22 15:41:30|681.2|673.4|681|673.2|681.25|673.45|680.94|673.14|28
1655912500000|2022-06-22 15:41:40|680.98|673.18|680.9|673.1|681.01|673.21|680.79|672.99|28
1655912510000|2022-06-22 15:41:50|680.89|673.09|681|673.2|681|673.2|680.86|673.06|20
1655912520000|2022-06-22 15:42:00|680.99|673.19|681.33|673.53|681.39|673.59|680.97|673.17|26
1655912530000|2022-06-22 15:42:10|681.25|673.45|681.17|673.37|681.46|673.66|681.17|673.37|22
1655912540000|2022-06-22 15:42:20|681.22|673.42|681.18|673.38|681.29|673.49|680.89|673.09|14
1655912550000|2022-06-22 15:42:30|681.2|673.4|680.94|673.14|681.2|673.4|680.83|673.03|18
1655912560000|2022-06-22 15:42:40|680.96|673.16|681.06|673.26|681.06|673.26|680.95|673.15|25
1655912570000|2022-06-22 15:42:50|681.03|673.23|680.9|673.1|681.44|673.64|680.9|673.1|25
1655912580000|2022-06-22 15:43:00|680.88|673.08|680.65|672.85|680.93|673.13|680.63|672.83|22
1655912590000|2022-06-22 15:43:10|680.66|672.86|680.89|673.09|680.95|673.15|680.64|672.84|18
1655912600000|2022-06-22 15:43:20|680.92|673.12|681.45|673.65|681.52|673.72|680.92|673.12|28
1655912610000|2022-06-22 15:43:30|681.44|673.64|681.64|673.84|681.64|673.84|681.4|673.6|21
1655912620000|2022-06-22 15:43:40|681.6|673.8|680.33|672.53|681.65|673.85|680.33|672.53|31
1655912630000|2022-06-22 15:43:50|680.25|672.45|679.5|671.7|680.61|672.81|679.34|671.54|32
1655912640000|2022-06-22 15:44:00|679.46|671.66|678.72|670.92|679.5|671.7|678.44|670.64|34
1655912650000|2022-06-22 15:44:10|678.43|670.63|678.37|670.57|678.83|671.03|678.26|670.46|35
1655912660000|2022-06-22 15:44:20|678.34|670.54|678.28|670.48|678.68|670.88|678.26|670.46|36
1655912670000|2022-06-22 15:44:30|678.32|670.52|677.91|670.11|678.32|670.52|677.81|670.01|25
1655912680000|2022-06-22 15:44:40|677.78|669.98|676.21|668.41|677.78|669.98|676.2|668.4|33
1655912690000|2022-06-22 15:44:50|676.19|668.39|677.22|669.42|677.27|669.47|676.19|668.39|30
1655912700000|2022-06-22 15:45:00|677.43|669.63|677.15|669.35|677.43|669.63|677.08|669.28|33
1655912710000|2022-06-22 15:45:10|677.24|669.44|677.46|669.66|677.46|669.66|677.2|669.4|27
1655912720000|2022-06-22 15:45:20|677.5|669.7|679.07|671.27|679.07|671.27|677.5|669.7|27
1655912730000|2022-06-22 15:45:30|679.17|671.37|679.01|671.21|679.17|671.37|678.86|671.06|22
1655912740000|2022-06-22 15:45:40|679.13|671.33|677.59|669.79|679.13|671.33|677.52|669.72|27
1655912750000|2022-06-22 15:45:50|677.56|669.76|677.38|669.58|677.79|669.99|677.38|669.58|15
1655912760000|2022-06-22 15:46:00|677.24|669.44|677.45|669.65|677.45|669.65|677.24|669.44|20
1655912770000|2022-06-22 15:46:10|677.41|669.61|676.81|669.01|677.41|669.61|676.39|668.59|28
1655912780000|2022-06-22 15:46:20|676.69|668.89|677.04|669.24|677.04|669.24|676.42|668.62|32
1655912790000|2022-06-22 15:46:30|676.96|669.16|677.59|669.79|677.59|669.79|676.96|669.16|25
1655912800000|2022-06-22 15:46:40|677.46|669.66|678.57|670.77|678.95|671.15|677.46|669.66|32
1655912810000|2022-06-22 15:46:50|678.5|670.7|678.43|670.63|678.84|671.04|678.43|670.63|25
1655912820000|2022-06-22 15:47:00|678.41|670.61|678.53|670.73|679.17|671.37|678.19|670.39|36
1655912830000|2022-06-22 15:47:10|678.59|670.79|679.01|671.21|679.05|671.25|678.36|670.56|23
1655912840000|2022-06-22 15:47:20|678.94|671.14|679.4|671.6|679.59|671.79|678.94|671.14|29
1655912850000|2022-06-22 15:47:30|679.45|671.65|679.59|671.79|679.67|671.87|679.41|671.61|25
1655912860000|2022-06-22 15:47:40|679.62|671.82|680.25|672.45|680.29|672.49|679.6|671.8|22
1655912870000|2022-06-22 15:47:50|680.23|672.43|680.38|672.58|680.59|672.79|680.15|672.35|28
1655912880000|2022-06-22 15:48:00|680.4|672.6|680.01|672.21|680.67|672.87|679.99|672.19|25
1655912890000|2022-06-22 15:48:10|680.06|672.26|679.66|671.86|680.06|672.26|679.47|671.67|27
1655912900000|2022-06-22 15:48:20|679.49|671.69|679.56|671.76|679.91|672.11|679.46|671.66|27
1655912910000|2022-06-22 15:48:30|679.59|671.79|680.03|672.23|680.36|672.56|679.59|671.79|19
1655912920000|2022-06-22 15:48:40|680|672.2|680.26|672.46|680.47|672.67|679.98|672.18|9
1655912930000|2022-06-22 15:48:50|680.25|672.45|680.24|672.44|680.34|672.54|680.01|672.21|22
1655912940000|2022-06-22 15:49:00|680.18|672.38|681.16|673.36|681.46|673.66|680.18|672.38|29
1655912950000|2022-06-22 15:49:10|680.93|673.13|680.84|673.04|680.98|673.18|680.7|672.9|22
1655912960000|2022-06-22 15:49:20|680.85|673.05|680.63|672.83|681.03|673.23|680.48|672.68|26
1655912970000|2022-06-22 15:49:30|680.61|672.81|680.73|672.93|680.75|672.95|680.53|672.73|22
1655912980000|2022-06-22 15:49:40|680.71|672.91|680.57|672.77|680.85|673.05|680.57|672.77|19
1655912990000|2022-06-22 15:49:50|680.56|672.76|680.18|672.38|680.69|672.89|680.18|672.38|30
1655913000000|2022-06-22 15:50:00|680.16|672.36|680.14|672.34|680.18|672.38|680.06|672.26|22
1655913010000|2022-06-22 15:50:10|680.17|672.37|680.61|672.81|680.72|672.92|680.17|672.37|25
1655913020000|2022-06-22 15:50:20|680.63|672.83|679.98|672.18|680.63|672.83|679.96|672.16|22
1655913030000|2022-06-22 15:50:30|679.99|672.19|680.04|672.24|680.04|672.24|679.94|672.14|13
1655913040000|2022-06-22 15:50:40|679.97|672.17|679.9|672.1|680.12|672.32|679.9|672.1|24
1655913050000|2022-06-22 15:50:50|679.93|672.13|679.81|672.01|680.08|672.28|679.53|671.73|25
1655913060000|2022-06-22 15:51:00|679.72|671.92|678.93|671.13|679.75|671.95|678.93|671.13|30
1655913070000|2022-06-22 15:51:10|678.95|671.15|678.38|670.58|679.06|671.26|678.25|670.45|25
1655913080000|2022-06-22 15:51:20|678.45|670.65|678.12|670.32|678.47|670.67|678.11|670.31|23
1655913090000|2022-06-22 15:51:30|678.17|670.37|677.96|670.16|678.42|670.62|677.92|670.12|27
1655913100000|2022-06-22 15:51:40|677.88|670.08|677.71|669.91|678.04|670.24|677.69|669.89|32
1655913110000|2022-06-22 15:51:50|677.76|669.96|677.68|669.88|678.11|670.31|677.68|669.88|36
1655913120000|2022-06-22 15:52:00|677.71|669.91|678.44|670.64|678.52|670.72|677.56|669.76|31
1655913130000|2022-06-22 15:52:10|678.84|671.04|678.39|670.59|678.84|671.04|678.39|670.59|26
1655913140000|2022-06-22 15:52:20|678.37|670.57|678.96|671.16|679.15|671.35|678.31|670.51|27
1655913150000|2022-06-22 15:52:30|678.95|671.15|679.27|671.47|679.29|671.49|678.95|671.15|28
1655913160000|2022-06-22 15:52:40|679.29|671.49|678.98|671.18|679.36|671.56|678.92|671.12|30
1655913170000|2022-06-22 15:52:50|679.01|671.21|678.7|670.9|679.01|671.21|678.59|670.79|20
1655913180000|2022-06-22 15:53:00|678.73|670.93|679.12|671.32|679.44|671.64|678.58|670.78|27
1655913190000|2022-06-22 15:53:10|679.02|671.22|678.97|671.17|679.14|671.34|678.94|671.14|19
1655913200000|2022-06-22 15:53:20|678.99|671.19|679.15|671.35|679.33|671.53|678.99|671.19|22
1655913210000|2022-06-22 15:53:30|679.14|671.34|678.34|670.54|679.15|671.35|678.34|670.54|27
1655913220000|2022-06-22 15:53:40|678.33|670.53|678.55|670.75|678.55|670.75|678.03|670.23|22
1655913230000|2022-06-22 15:53:50|678.54|670.74|678.6|670.8|678.81|671.01|678.48|670.68|25
1655913240000|2022-06-22 15:54:00|678.65|670.85|677.89|670.09|678.65|670.85|677.81|670.01|34
1655913250000|2022-06-22 15:54:10|677.9|670.1|677.98|670.18|678.15|670.35|677.66|669.86|28
1655913260000|2022-06-22 15:54:20|677.96|670.16|677.12|669.32|677.98|670.18|677.12|669.32|34
1655913270000|2022-06-22 15:54:30|677.16|669.36|676.87|669.07|677.16|669.36|676.86|669.06|29
1655913280000|2022-06-22 15:54:40|676.85|669.05|677.7|669.9|677.94|670.14|676.69|668.89|32
1655913290000|2022-06-22 15:54:50|677.64|669.84|677.93|670.13|678.04|670.24|677.58|669.78|28
1655913300000|2022-06-22 15:55:00|677.92|670.12|677.95|670.15|677.96|670.16|677.25|669.45|28
1655913310000|2022-06-22 15:55:10|678.1|670.3|677.18|669.38|678.12|670.32|677.17|669.37|34
1655913320000|2022-06-22 15:55:20|677.23|669.43|677.38|669.58|677.8|670|677.01|669.21|33
1655913330000|2022-06-22 15:55:30|677.51|669.71|676.41|668.61|677.57|669.77|676.41|668.61|38
1655913340000|2022-06-22 15:55:40|676.32|668.52|677.94|670.14|677.94|670.14|676.32|668.52|32
1655913350000|2022-06-22 15:55:50|677.96|670.16|678.26|670.46|678.47|670.67|677.74|669.94|34
1655913360000|2022-06-22 15:56:00|678.21|670.41|678.25|670.45|678.45|670.65|678.21|670.41|27
1655913370000|2022-06-22 15:56:10|678.26|670.46|678.41|670.61|678.66|670.86|678.26|670.46|34
1655913380000|2022-06-22 15:56:20|678.43|670.63|677.05|669.25|678.63|670.83|677.03|669.23|35
1655913390000|2022-06-22 15:56:30|677.03|669.23|677.77|669.97|677.81|670.01|677.01|669.21|31
1655913400000|2022-06-22 15:56:40|677.74|669.94|676.96|669.16|677.74|669.94|676.8|669|34
1655913410000|2022-06-22 15:56:50|676.99|669.19|676.52|668.72|676.99|669.19|676.51|668.71|36
1655913420000|2022-06-22 15:57:00|676.71|668.91|677.45|669.65|677.71|669.91|676.42|668.62|37
1655913430000|2022-06-22 15:57:10|677.93|670.13|678.21|670.41|678.55|670.75|677.61|669.81|33
1655913440000|2022-06-22 15:57:20|678.2|670.4|677.87|670.07|678.2|670.4|677.64|669.84|34
1655913450000|2022-06-22 15:57:30|677.9|670.1|678.05|670.25|678.36|670.56|677.87|670.07|33
1655913460000|2022-06-22 15:57:40|678.08|670.28|678.02|670.22|678.13|670.33|677.95|670.15|22
1655913470000|2022-06-22 15:57:50|677.99|670.19|677.68|669.88|678.07|670.27|677.56|669.76|33
1655913480000|2022-06-22 15:58:00|677.72|669.92|676.24|668.44|677.73|669.93|676.2|668.4|33
1655913490000|2022-06-22 15:58:10|676.25|668.45|674.63|666.83|676.25|668.45|674.63|666.83|31
1655913500000|2022-06-22 15:58:20|674.66|666.86|674.43|666.63|674.75|666.95|673.95|666.15|35
1655913510000|2022-06-22 15:58:30|674.31|666.51|674.48|666.68|674.52|666.72|674.18|666.38|35
1655913520000|2022-06-22 15:58:40|674.59|666.79|674.17|666.37|674.63|666.83|674.12|666.32|34
1655913530000|2022-06-22 15:58:50|674.07|666.27|674.23|666.43|674.42|666.62|673.9|666.1|30
1655913540000|2022-06-22 15:59:00|674.25|666.45|674.04|666.24|674.37|666.57|674.03|666.23|32
1655913550000|2022-06-22 15:59:10|674.07|666.27|674.31|666.51|674.31|666.51|673.85|666.05|30
1655913560000|2022-06-22 15:59:20|674.29|666.49|675.39|667.59|675.47|667.67|674.29|666.49|35
1655913570000|2022-06-22 15:59:30|675.41|667.61|675.47|667.67|675.67|667.87|675.4|667.6|21
1655913580000|2022-06-22 15:59:40|675.5|667.7|675.31|667.51|675.59|667.79|675.22|667.42|32
1655913590000|2022-06-22 15:59:50|675.29|667.49|674.86|667.06|675.38|667.58|674.82|667.02|33
1655913600000|2022-06-22 16:00:00|674.8|667|674.91|667.11|675.26|667.46|674.64|666.84|28
1655913610000|2022-06-22 16:00:10|675.02|667.22|674.97|667.17|675.44|667.64|674.78|666.98|29
1655913620000|2022-06-22 16:00:20|674.92|667.12|675.32|667.52|675.34|667.54|674.91|667.11|31
1655913630000|2022-06-22 16:00:30|675.26|667.46|676.22|668.42|676.22|668.42|675.22|667.42|31
1655913640000|2022-06-22 16:00:40|676.16|668.36|676.22|668.42|676.38|668.58|676.03|668.23|28
1655913650000|2022-06-22 16:00:50|676.18|668.38|675.58|667.78|676.21|668.41|675.12|667.32|29
1655913660000|2022-06-22 16:01:00|675.63|667.83|675.36|667.56|675.96|668.16|675.35|667.55|31
1655913670000|2022-06-22 16:01:10|675.45|667.65|675.84|668.04|676.34|668.54|675.42|667.62|28
1655913680000|2022-06-22 16:01:20|676.04|668.24|676.42|668.62|676.42|668.62|676.04|668.24|32
1655913690000|2022-06-22 16:01:30|676.43|668.63|677.58|669.78|677.6|669.8|676.36|668.56|34
1655913700000|2022-06-22 16:01:40|677.6|669.8|678.07|670.27|678.26|670.46|677.59|669.79|29
1655913710000|2022-06-22 16:01:50|678.05|670.25|678.31|670.51|678.6|670.8|678.05|670.25|35
1655913720000|2022-06-22 16:02:00|678.24|670.44|677.7|669.9|678.28|670.48|677.6|669.8|29
1655913730000|2022-06-22 16:02:10|677.71|669.91|676.94|669.14|678.02|670.22|676.94|669.14|32
1655913740000|2022-06-22 16:02:20|676.88|669.08|675.97|668.17|676.93|669.13|675.97|668.17|34
1655913750000|2022-06-22 16:02:30|675.61|667.81|675.21|667.41|676.05|668.25|674.81|667.01|35
1655913760000|2022-06-22 16:02:40|674.97|667.17|674.59|666.79|675.22|667.42|674.47|666.67|32
1655913770000|2022-06-22 16:02:50|674.62|666.82|674.58|666.78|674.66|666.86|674.58|666.78|24
1655913780000|2022-06-22 16:03:00|674.62|666.82|673.96|666.16|674.65|666.85|673.95|666.15|29
1655913790000|2022-06-22 16:03:10|673.92|666.12|674.09|666.29|674.5|666.7|673.92|666.12|30
1655913800000|2022-06-22 16:03:20|674.08|666.28|675.51|667.71|675.51|667.71|673.99|666.19|34
1655913810000|2022-06-22 16:03:30|675.47|667.67|675.61|667.81|675.61|667.81|675.3|667.5|30
1655913820000|2022-06-22 16:03:40|675.77|667.97|676.06|668.26|676.24|668.44|675.67|667.87|23
1655913830000|2022-06-22 16:03:50|676.02|668.22|674.88|667.08|676.31|668.51|674.82|667.02|33
1655913840000|2022-06-22 16:04:00|674.73|666.93|673.62|665.82|674.82|667.02|673.61|665.81|32
1655913850000|2022-06-22 16:04:10|673.61|665.81|671.42|663.62|673.66|665.86|671.32|663.52|37
1655913860000|2022-06-22 16:04:20|671.44|663.64|669.09|661.29|671.86|664.06|668.94|661.14|37
1655913870000|2022-06-22 16:04:30|669.23|661.43|670.19|662.39|670.19|662.39|668.87|661.07|39
1655913880000|2022-06-22 16:04:40|670.47|662.67|670.58|662.78|670.66|662.86|670.11|662.31|33
1655913890000|2022-06-22 16:04:50|670.6|662.8|669.87|662.07|671.33|663.53|669.84|662.04|37
1655913900000|2022-06-22 16:05:00|669.76|661.96|669.46|661.66|670.19|662.39|669.04|661.24|34
1655913910000|2022-06-22 16:05:10|669.39|661.59|668.96|661.16|669.64|661.84|668.96|661.16|31
1655913920000|2022-06-22 16:05:20|668.95|661.15|668.58|660.78|669.03|661.23|668.39|660.59|31
1655913930000|2022-06-22 16:05:30|668.57|660.77|667.62|659.82|668.88|661.08|666.98|659.18|38
1655913940000|2022-06-22 16:05:40|668.01|660.21|667.32|659.52|668.65|660.85|667.32|659.52|39
1655913950000|2022-06-22 16:05:50|667.31|659.51|667.2|659.4|667.41|659.61|666.77|658.97|38
1655913960000|2022-06-22 16:06:00|667.18|659.38|665.25|657.45|667.25|659.45|665.25|657.45|37
1655913970000|2022-06-22 16:06:10|665.21|657.41|665.41|657.61|666.01|658.21|664.99|657.19|34
1655913980000|2022-06-22 16:06:20|665.4|657.6|665.27|657.47|665.66|657.86|665.01|657.21|38
1655913990000|2022-06-22 16:06:30|665.32|657.52|666.6|658.8|666.66|658.86|665.32|657.52|32
1655914000000|2022-06-22 16:06:40|666.89|659.09|666.88|659.08|666.94|659.14|666.74|658.94|29
1655914010000|2022-06-22 16:06:50|666.89|659.09|666.25|658.45|666.92|659.12|666.24|658.44|34
1655914020000|2022-06-22 16:07:00|666.27|658.47|666.16|658.36|666.81|659.01|665.93|658.13|33
1655914030000|2022-06-22 16:07:10|666.14|658.34|665.37|657.57|666.17|658.37|665.37|657.57|30
1655914040000|2022-06-22 16:07:20|665.36|657.56|664.83|657.03|665.4|657.6|664.8|657|34
1655914050000|2022-06-22 16:07:30|664.35|656.55|664.5|656.7|664.78|656.98|664.24|656.44|31
1655914060000|2022-06-22 16:07:40|664.42|656.62|664.66|656.86|664.66|656.86|664.33|656.53|32
1655914070000|2022-06-22 16:07:50|664.65|656.85|665.15|657.35|665.25|657.45|664.6|656.8|31
1655914080000|2022-06-22 16:08:00|665.14|657.34|664.56|656.76|665.15|657.35|664.26|656.46|31
1655914090000|2022-06-22 16:08:10|664.6|656.8|666.13|658.33|666.14|658.34|664.6|656.8|34
1655914100000|2022-06-22 16:08:20|666.22|658.42|667.85|660.05|667.89|660.09|666.22|658.42|34
1655914110000|2022-06-22 16:08:30|667.87|660.07|667.04|659.24|668.19|660.39|666.95|659.15|37
1655914120000|2022-06-22 16:08:40|666.68|658.88|666.92|659.12|666.92|659.12|666.27|658.47|35
1655914130000|2022-06-22 16:08:50|666.93|659.13|667.12|659.32|667.83|660.03|666.93|659.13|33
1655914140000|2022-06-22 16:09:00|667.25|659.45|666.43|658.63|667.33|659.53|666.43|658.63|31
1655914150000|2022-06-22 16:09:10|666.3|658.5|667.04|659.24|667.37|659.57|666.13|658.33|33
1655914160000|2022-06-22 16:09:20|666.93|659.13|666.31|658.51|667.22|659.42|666.31|658.51|33
1655914170000|2022-06-22 16:09:30|666.29|658.49|666.55|658.75|666.59|658.79|665.87|658.07|30
1655914180000|2022-06-22 16:09:40|666.52|658.72|666.81|659.01|667.03|659.23|666.51|658.71|30
1655914190000|2022-06-22 16:09:50|666.78|658.98|666.9|659.1|666.9|659.1|666.14|658.34|29
1655914200000|2022-06-22 16:10:00|666.87|659.07|667.52|659.72|667.64|659.84|666.62|658.82|38
1655914210000|2022-06-22 16:10:10|667.49|659.69|667.5|659.7|667.84|660.04|667.44|659.64|31
1655914220000|2022-06-22 16:10:20|667.55|659.75|668.32|660.52|668.32|660.52|667.3|659.5|36
1655914230000|2022-06-22 16:10:30|668.35|660.55|668.45|660.65|668.98|661.18|668.3|660.5|32
1655914240000|2022-06-22 16:10:40|668.43|660.63|668.61|660.81|668.8|661|668.04|660.24|36
1655914250000|2022-06-22 16:10:50|668.4|660.6|668.25|660.45|668.65|660.85|668.12|660.32|31
1655914260000|2022-06-22 16:11:00|668.26|660.46|668.34|660.54|668.57|660.77|668.19|660.39|37
1655914270000|2022-06-22 16:11:10|668.22|660.42|667.61|659.81|668.26|660.46|667.57|659.77|32
1655914280000|2022-06-22 16:11:20|667.63|659.83|666.12|658.32|667.63|659.83|666.12|658.32|34
1655914290000|2022-06-22 16:11:30|666.1|658.3|666.34|658.54|666.92|659.12|666.1|658.3|32
1655914300000|2022-06-22 16:11:40|666.3|658.5|666.51|658.71|666.71|658.91|666.19|658.39|20
1655914310000|2022-06-22 16:11:50|666.42|658.62|666.67|658.87|667.07|659.27|666.42|658.62|25
1655914320000|2022-06-22 16:12:00|666.5|658.7|666.21|658.41|666.64|658.84|666.14|658.34|31
1655914330000|2022-06-22 16:12:10|666.25|658.45|666.08|658.28|666.43|658.63|665.88|658.08|32
1655914340000|2022-06-22 16:12:20|666.1|658.3|665.77|657.97|666.11|658.31|665.76|657.96|33
1655914350000|2022-06-22 16:12:30|665.8|658|665.67|657.87|666.08|658.28|665.63|657.83|29
1655914360000|2022-06-22 16:12:40|665.73|657.93|665.71|657.91|665.98|658.18|665.61|657.81|15
1655914370000|2022-06-22 16:12:50|665.86|658.06|666.69|658.89|666.84|659.04|665.69|657.89|30
1655914380000|2022-06-22 16:13:00|666.73|658.93|667.42|659.62|667.47|659.67|666.73|658.93|31
1655914390000|2022-06-22 16:13:10|667.45|659.65|668.53|660.73|668.63|660.83|667.45|659.65|33
1655914400000|2022-06-22 16:13:20|668.58|660.78|667.8|660|668.58|660.78|667.65|659.85|35
1655914410000|2022-06-22 16:13:30|667.86|660.06|668.21|660.41|668.43|660.63|667.77|659.97|34
1655914420000|2022-06-22 16:13:40|668.2|660.4|667.94|660.14|668.28|660.48|667.85|660.05|32
1655914430000|2022-06-22 16:13:50|667.93|660.13|667.96|660.16|668.53|660.73|667.93|660.13|38
1655914440000|2022-06-22 16:14:00|668.02|660.22|667.2|659.4|668.02|660.22|667.03|659.23|33
1655914450000|2022-06-22 16:14:10|667.17|659.37|667.1|659.3|667.23|659.43|666.85|659.05|30
1655914460000|2022-06-22 16:14:20|667.2|659.4|667.23|659.43|667.25|659.45|666.79|658.99|33
1655914470000|2022-06-22 16:14:30|667.21|659.41|665.75|657.95|667.26|659.46|665.75|657.95|33
1655914480000|2022-06-22 16:14:40|665.76|657.96|665.6|657.8|665.76|657.96|665.22|657.42|25
1655914490000|2022-06-22 16:14:50|665.55|657.75|664.53|656.73|665.58|657.78|664.51|656.71|30
1655914500000|2022-06-22 16:15:00|664.48|656.68|665.09|657.29|665.1|657.3|664.39|656.59|33
1655914510000|2022-06-22 16:15:10|665.11|657.31|665.64|657.84|666.2|658.4|665.11|657.31|30
1655914520000|2022-06-22 16:15:20|665.69|657.89|665.22|657.42|665.69|657.89|665.19|657.39|36
1655914530000|2022-06-22 16:15:30|665.18|657.38|665.59|657.79|665.69|657.89|664.97|657.17|30
1655914540000|2022-06-22 16:15:40|665.6|657.8|665.7|657.9|665.78|657.98|665.38|657.58|26
1655914550000|2022-06-22 16:15:50|665.72|657.92|665.68|657.88|665.91|658.11|665.23|657.43|31
1655914560000|2022-06-22 16:16:00|665.65|657.85|665.52|657.72|665.71|657.91|665.39|657.59|24
1655914570000|2022-06-22 16:16:10|665.66|657.86|665.29|657.49|665.81|658.01|665.2|657.4|26
1655914580000|2022-06-22 16:16:20|665.31|657.51|665.11|657.31|665.65|657.85|665.08|657.28|26
1655914590000|2022-06-22 16:16:30|665.17|657.37|665.31|657.51|665.42|657.62|665.05|657.25|27
1655914600000|2022-06-22 16:16:40|665.34|657.54|665.05|657.25|665.34|657.54|665.02|657.22|26
1655914610000|2022-06-22 16:16:50|665.08|657.28|664.92|657.12|665.11|657.31|664.82|657.02|20
1655914620000|2022-06-22 16:17:00|664.81|657.01|665.09|657.29|665.43|657.63|664.54|656.74|33
1655914630000|2022-06-22 16:17:10|665.15|657.35|666.17|658.37|666.17|658.37|665.09|657.29|28
1655914640000|2022-06-22 16:17:20|666.09|658.29|666.41|658.61|666.49|658.69|666.08|658.28|31
1655914650000|2022-06-22 16:17:30|666.45|658.65|666.99|659.19|667.06|659.26|666.39|658.59|37
1655914660000|2022-06-22 16:17:40|667|659.2|668.38|660.58|668.38|660.58|666.98|659.18|35
1655914670000|2022-06-22 16:17:50|668.34|660.54|668.5|660.7|668.58|660.78|668.29|660.49|26
1655914680000|2022-06-22 16:18:00|668.51|660.71|669.28|661.48|669.4|661.6|668.38|660.58|37
1655914690000|2022-06-22 16:18:10|669.26|661.46|671.29|663.49|671.29|663.49|669.02|661.22|35
1655914700000|2022-06-22 16:18:20|671.33|663.53|670.86|663.06|671.4|663.6|670.38|662.58|36
1655914710000|2022-06-22 16:18:30|670.82|663.02|670.83|663.03|671.41|663.61|670.82|663.02|30
1655914720000|2022-06-22 16:18:40|670.82|663.02|669.91|662.11|670.82|663.02|669.88|662.08|33
1655914730000|2022-06-22 16:18:50|669.9|662.1|669.81|662.01|670.13|662.33|669.51|661.71|33
1655914740000|2022-06-22 16:19:00|669.82|662.02|670.17|662.37|670.17|662.37|669.39|661.59|29
1655914750000|2022-06-22 16:19:10|670.2|662.4|670.62|662.82|671.24|663.44|670.2|662.4|32
1655914760000|2022-06-22 16:19:20|670.6|662.8|670.56|662.76|670.65|662.85|670.37|662.57|28
1655914770000|2022-06-22 16:19:30|670.52|662.72|671.34|663.54|671.37|663.57|670.3|662.5|33
1655914780000|2022-06-22 16:19:40|671.29|663.49|671.12|663.32|671.33|663.53|670.82|663.02|33
1655914790000|2022-06-22 16:19:50|671.06|663.26|671.01|663.21|671.08|663.28|670.64|662.84|29
1655914800000|2022-06-22 16:20:00|670.99|663.19|670.8|663|671.04|663.24|670.66|662.86|31
1655914810000|2022-06-22 16:20:10|670.73|662.93|671.42|663.62|671.45|663.65|670.23|662.43|33
1655914820000|2022-06-22 16:20:20|671.4|663.6|671.2|663.4|671.41|663.61|670.75|662.95|34
1655914830000|2022-06-22 16:20:30|671.33|663.53|672.88|665.08|673|665.2|671.23|663.43|34
1655914840000|2022-06-22 16:20:40|672.87|665.07|674.49|666.69|674.79|666.99|672.87|665.07|36
1655914850000|2022-06-22 16:20:50|674.5|666.7|674.22|666.42|674.63|666.83|673.89|666.09|32
1655914860000|2022-06-22 16:21:00|674.32|666.52|674.29|666.49|674.52|666.72|674.02|666.22|36
1655914870000|2022-06-22 16:21:10|674.28|666.48|674.4|666.6|674.8|667|674.11|666.31|31
1655914880000|2022-06-22 16:21:20|674.41|666.61|674.05|666.25|674.61|666.81|674.05|666.25|26
1655914890000|2022-06-22 16:21:30|674.1|666.3|674.01|666.21|674.28|666.48|673.95|666.15|29
1655914900000|2022-06-22 16:21:40|674.02|666.22|673.95|666.15|674.05|666.25|673.54|665.74|31
1655914910000|2022-06-22 16:21:50|673.94|666.14|673.91|666.11|674.23|666.43|673.85|666.05|32
1655914920000|2022-06-22 16:22:00|673.89|666.09|674.41|666.61|674.44|666.64|673.84|666.04|25
1655914930000|2022-06-22 16:22:10|674.39|666.59|674.39|666.59|674.49|666.69|674.01|666.21|34
1655914940000|2022-06-22 16:22:20|674.41|666.61|674.64|666.84|674.64|666.84|674.27|666.47|23
1655914950000|2022-06-22 16:22:30|674.65|666.85|674.22|666.42|674.65|666.85|674.13|666.33|22
1655914960000|2022-06-22 16:22:40|674.19|666.39|674.16|666.36|674.57|666.77|674.16|666.36|29
1655914970000|2022-06-22 16:22:50|674.23|666.43|675.32|667.52|675.66|667.86|674.19|666.39|28
1655914980000|2022-06-22 16:23:00|675.36|667.56|675.24|667.44|675.72|667.92|675.24|667.44|36
1655914990000|2022-06-22 16:23:10|675.22|667.42|675|667.2|675.23|667.43|674.93|667.13|27
1655915000000|2022-06-22 16:23:20|674.97|667.17|674.07|666.27|675.03|667.23|674.07|666.27|30
1655915010000|2022-06-22 16:23:30|674.1|666.3|673.24|665.44|674.1|666.3|673.23|665.43|34
1655915020000|2022-06-22 16:23:40|673.23|665.43|673.88|666.08|674.12|666.32|673.23|665.43|27
1655915030000|2022-06-22 16:23:50|673.79|665.99|673.32|665.52|673.8|666|673.19|665.39|23
1655915040000|2022-06-22 16:24:00|673.25|665.45|673.76|665.96|674.48|666.68|673.22|665.42|34
1655915050000|2022-06-22 16:24:10|673.72|665.92|673.26|665.46|673.8|666|673.23|665.43|27
1655915060000|2022-06-22 16:24:20|673.22|665.42|673.27|665.47|673.51|665.71|673.17|665.37|30
1655915070000|2022-06-22 16:24:30|673.2|665.4|672.06|664.26|673.2|665.4|672.05|664.25|27
1655915080000|2022-06-22 16:24:40|672.07|664.27|672.11|664.31|672.28|664.48|672.05|664.25|32
1655915090000|2022-06-22 16:24:50|672.01|664.21|671.56|663.76|672.18|664.38|671.51|663.71|33
1655915100000|2022-06-22 16:25:00|671.61|663.81|671.6|663.8|671.61|663.81|671.3|663.5|21
1655915110000|2022-06-22 16:25:10|671.52|663.72|672.15|664.35|672.15|664.35|671.4|663.6|28
1655915120000|2022-06-22 16:25:20|672.19|664.39|672.76|664.96|673.2|665.4|672.16|664.36|30
1655915130000|2022-06-22 16:25:30|672.59|664.79|672.44|664.64|672.83|665.03|672.29|664.49|33
1655915140000|2022-06-22 16:25:40|672.4|664.6|672.37|664.57|672.99|665.19|672.13|664.33|32
1655915150000|2022-06-22 16:25:50|672.4|664.6|672.71|664.91|672.74|664.94|672.4|664.6|24
1655915160000|2022-06-22 16:26:00|672.68|664.88|672.35|664.55|672.89|665.09|672.3|664.5|26
1655915170000|2022-06-22 16:26:10|672.31|664.51|672.24|664.44|672.35|664.55|671.98|664.18|26
1655915180000|2022-06-22 16:26:20|672.08|664.28|672.3|664.5|672.38|664.58|671.91|664.11|23
1655915190000|2022-06-22 16:26:30|672.31|664.51|671.88|664.08|672.57|664.77|671.79|663.99|25
1655915200000|2022-06-22 16:26:40|671.45|663.65|671.73|663.93|671.77|663.97|671.43|663.63|28
1655915210000|2022-06-22 16:26:50|671.52|663.72|671.25|663.45|671.52|663.72|671.22|663.42|21
1655915220000|2022-06-22 16:27:00|671.21|663.41|671.29|663.49|671.33|663.53|671.14|663.34|30
1655915230000|2022-06-22 16:27:10|671.25|663.45|671.28|663.48|671.69|663.89|671.24|663.44|30
1655915240000|2022-06-22 16:27:20|671.16|663.36|671.43|663.63|671.47|663.67|671.14|663.34|28
1655915250000|2022-06-22 16:27:30|671.25|663.45|671.25|663.45|671.3|663.5|671.15|663.35|20
1655915260000|2022-06-22 16:27:40|671.23|663.43|671.32|663.52|671.33|663.53|671.12|663.32|28
1655915270000|2022-06-22 16:27:50|671.34|663.54|671.43|663.63|671.48|663.68|670.99|663.19|26
1655915280000|2022-06-22 16:28:00|671.63|663.83|672.43|664.63|673|665.2|671.63|663.83|31
1655915290000|2022-06-22 16:28:10|672.42|664.62|672.21|664.41|672.59|664.79|672.09|664.29|27
1655915300000|2022-06-22 16:28:20|672.12|664.32|672.21|664.41|672.39|664.59|672|664.2|27
1655915310000|2022-06-22 16:28:30|672.19|664.39|673.16|665.36|673.19|665.39|672.19|664.39|28
1655915320000|2022-06-22 16:28:40|673.17|665.37|672.65|664.85|673.19|665.39|672.38|664.58|32
1655915330000|2022-06-22 16:28:50|672.58|664.78|673.01|665.21|673.01|665.21|672.58|664.78|28
1655915340000|2022-06-22 16:29:00|673.03|665.23|673.05|665.25|673.15|665.35|672.94|665.14|32
1655915350000|2022-06-22 16:29:10|673.01|665.21|672.69|664.89|673.01|665.21|672.62|664.82|27
1655915360000|2022-06-22 16:29:20|672.72|664.92|672.25|664.45|672.77|664.97|671.83|664.03|28
1655915370000|2022-06-22 16:29:30|672.26|664.46|672.38|664.58|672.99|665.19|672.17|664.37|30
1655915380000|2022-06-22 16:29:40|672.37|664.57|672.38|664.58|672.42|664.62|672.22|664.42|33
1655915390000|2022-06-22 16:29:50|672.4|664.6|671.86|664.06|672.41|664.61|671.52|663.72|26
1655915400000|2022-06-22 16:30:00|671.84|664.04|672.44|664.64|672.62|664.82|671.48|663.68|32
1655915410000|2022-06-22 16:30:10|672.48|664.68|671.38|663.58|672.48|664.68|671.38|663.58|34
1655915420000|2022-06-22 16:30:20|671.3|663.5|671.22|663.42|671.48|663.68|671.22|663.42|31
1655915430000|2022-06-22 16:30:30|671.26|663.46|671.25|663.45|671.38|663.58|671.24|663.44|22
1655915440000|2022-06-22 16:30:40|671.27|663.47|671.26|663.46|671.54|663.74|671.22|663.42|29
1655915450000|2022-06-22 16:30:50|671.27|663.47|671.34|663.54|671.97|664.17|671.27|663.47|33
1655915460000|2022-06-22 16:31:00|671.36|663.56|671.64|663.84|671.64|663.84|671.21|663.41|27
1655915470000|2022-06-22 16:31:10|671.43|663.63|671.47|663.67|672.3|664.5|671.43|663.63|32
1655915480000|2022-06-22 16:31:20|671.42|663.62|671.39|663.59|671.47|663.67|671.25|663.45|24
1655915490000|2022-06-22 16:31:30|671.43|663.63|671.51|663.71|671.51|663.71|671.36|663.56|24
1655915500000|2022-06-22 16:31:40|671.45|663.65|671.52|663.72|672.03|664.23|671.26|663.46|31
1655915510000|2022-06-22 16:31:50|671.35|663.55|672.03|664.23|672.06|664.26|671.29|663.49|31
1655915520000|2022-06-22 16:32:00|672.06|664.26|672.57|664.77|672.57|664.77|671.91|664.11|28
1655915530000|2022-06-22 16:32:10|672.65|664.85|672.85|665.05|673.07|665.27|672.65|664.85|32
1655915540000|2022-06-22 16:32:20|672.86|665.06|672.98|665.18|673.09|665.29|672.83|665.03|27
1655915550000|2022-06-22 16:32:30|672.95|665.15|673.29|665.49|673.48|665.68|672.91|665.11|26
1655915560000|2022-06-22 16:32:40|673.26|665.46|673.34|665.54|673.4|665.6|673.01|665.21|24
1655915570000|2022-06-22 16:32:50|673.35|665.55|673.7|665.9|673.88|666.08|673.34|665.54|23
1655915580000|2022-06-22 16:33:00|673.73|665.93|674.61|666.81|674.72|666.92|673.7|665.9|31
1655915590000|2022-06-22 16:33:10|674.58|666.78|674.48|666.68|674.97|667.17|674.28|666.48|28
1655915600000|2022-06-22 16:33:20|674.43|666.63|674.15|666.35|674.47|666.67|674.1|666.3|22
1655915610000|2022-06-22 16:33:30|674.22|666.42|673.98|666.18|674.22|666.42|673.94|666.14|18
1655915620000|2022-06-22 16:33:40|674|666.2|674.31|666.51|674.43|666.63|674|666.2|27
1655915630000|2022-06-22 16:33:50|674.32|666.52|674.31|666.51|674.35|666.55|674.15|666.35|25
1655915640000|2022-06-22 16:34:00|674.33|666.53|674.27|666.47|674.7|666.9|674.25|666.45|29
1655915650000|2022-06-22 16:34:10|674.25|666.45|674.55|666.75|674.56|666.76|674.25|666.45|31
1655915660000|2022-06-22 16:34:20|674.53|666.73|674.66|666.86|674.88|667.08|674.53|666.73|19
1655915670000|2022-06-22 16:34:30|674.8|667|674.48|666.68|674.82|667.02|674.32|666.52|27
1655915680000|2022-06-22 16:34:40|674.53|666.73|675.18|667.38|675.34|667.54|674.43|666.63|24
1655915690000|2022-06-22 16:34:50|675.15|667.35|675.12|667.32|675.21|667.41|675.03|667.23|26
1655915700000|2022-06-22 16:35:00|675.15|667.35|675.11|667.31|675.2|667.4|675|667.2|17
1655915710000|2022-06-22 16:35:10|675.12|667.32|675.17|667.37|675.19|667.39|675.1|667.3|19
1655915720000|2022-06-22 16:35:20|675.11|667.31|674.98|667.18|675.14|667.34|674.9|667.1|21
1655915730000|2022-06-22 16:35:30|675.02|667.22|675.3|667.5|675.3|667.5|675.01|667.21|17
1655915740000|2022-06-22 16:35:40|675.24|667.44|675.27|667.47|675.49|667.69|675.15|667.35|29
1655915750000|2022-06-22 16:35:50|675.29|667.49|675.28|667.48|675.51|667.71|675.19|667.39|25
1655915760000|2022-06-22 16:36:00|675.29|667.49|676.39|668.59|676.5|668.7|675.29|667.49|33
1655915770000|2022-06-22 16:36:10|676.08|668.28|675.52|667.72|676.25|668.45|675.52|667.72|25
1655915780000|2022-06-22 16:36:20|675.4|667.6|675.39|667.59|675.44|667.64|675.33|667.53|17
1655915790000|2022-06-22 16:36:30|675.33|667.53|674.96|667.16|675.43|667.63|674.96|667.16|32
1655915800000|2022-06-22 16:36:40|675.18|667.38|674.35|666.55|675.18|667.38|674.32|666.52|21
1655915810000|2022-06-22 16:36:50|674.34|666.54|674.28|666.48|674.38|666.58|674.11|666.31|30
1655915820000|2022-06-22 16:37:00|674.31|666.51|674.32|666.52|674.41|666.61|674.29|666.49|24
1655915830000|2022-06-22 16:37:10|674.31|666.51|674.33|666.53|674.34|666.54|674.21|666.41|16
1655915840000|2022-06-22 16:37:20|674.28|666.48|674.27|666.47|674.57|666.77|674.25|666.45|28
1655915850000|2022-06-22 16:37:30|674.37|666.57|674.44|666.64|674.73|666.93|674.28|666.48|19
1655915860000|2022-06-22 16:37:40|674.45|666.65|674.62|666.82|674.64|666.84|674.34|666.54|24
1655915870000|2022-06-22 16:37:50|674.57|666.77|674.72|666.92|674.74|666.94|674.5|666.7|21
1655915880000|2022-06-22 16:38:00|674.73|666.93|674.37|666.57|674.88|667.08|674.36|666.56|28
1655915890000|2022-06-22 16:38:10|674.35|666.55|673.38|665.58|674.37|666.57|673.33|665.53|23
1655915900000|2022-06-22 16:38:20|673.37|665.57|673.59|665.79|673.72|665.92|673.29|665.49|25
1655915910000|2022-06-22 16:38:30|673.63|665.83|673.42|665.62|673.63|665.83|673.33|665.53|22
1655915920000|2022-06-22 16:38:40|673.44|665.64|673.47|665.67|673.62|665.82|673.44|665.64|17
1655915930000|2022-06-22 16:38:50|673.44|665.64|673.34|665.54|673.44|665.64|673.33|665.53|14
1655915940000|2022-06-22 16:39:00|673.37|665.57|673.34|665.54|673.37|665.57|673.31|665.51|13
1655915950000|2022-06-22 16:39:10|673.32|665.52|673.17|665.37|673.35|665.55|673.07|665.27|22
1655915960000|2022-06-22 16:39:20|673.16|665.36|672.23|664.43|673.25|665.45|672.23|664.43|29
1655915970000|2022-06-22 16:39:30|672.29|664.49|672.57|664.77|672.62|664.82|672.23|664.43|15
1655915980000|2022-06-22 16:39:40|672.59|664.79|673.05|665.25|673.05|665.25|672.57|664.77|13
1655915990000|2022-06-22 16:39:50|673.06|665.26|672.94|665.14|673.31|665.51|672.81|665.01|23
1655916000000|2022-06-22 16:40:00|672.95|665.15|673.68|665.88|674.2|666.4|672.95|665.15|30
1655916010000|2022-06-22 16:40:10|673.84|666.04|673.67|665.87|673.95|666.15|673.66|665.86|17
1655916020000|2022-06-22 16:40:20|673.69|665.89|673.47|665.67|674.15|666.35|673.47|665.67|21
1655916030000|2022-06-22 16:40:30|673.41|665.61|673.49|665.69|673.49|665.69|673.37|665.57|14
1655916040000|2022-06-22 16:40:40|673.48|665.68|673.36|665.56|673.54|665.74|673.29|665.49|20
1655916050000|2022-06-22 16:40:50|673.33|665.53|673.63|665.83|673.75|665.95|673.29|665.49|15
1655916060000|2022-06-22 16:41:00|673.59|665.79|673.36|665.56|673.63|665.83|673.33|665.53|27
1655916070000|2022-06-22 16:41:10|673.34|665.54|673.31|665.51|673.34|665.54|673.26|665.46|9
1655916080000|2022-06-22 16:41:20|673.33|665.53|673.19|665.39|673.57|665.77|673.19|665.39|24
1655916090000|2022-06-22 16:41:30|673.13|665.33|673.28|665.48|673.34|665.54|673.13|665.33|25
1655916110000|2022-06-22 16:41:50|673.27|665.47|673.4|665.6|673.58|665.78|673.23|665.43|20
1655916120000|2022-06-22 16:42:00|673.36|665.56|673.19|665.39|673.37|665.57|673.1|665.3|21
1655916130000|2022-06-22 16:42:10|672.99|665.19|672.63|664.83|673.15|665.35|672.63|664.83|18
1655916140000|2022-06-22 16:42:20|672.64|664.84|672.49|664.69|672.75|664.95|672.36|664.56|24
1655916150000|2022-06-22 16:42:30|672.46|664.66|671.8|664|672.46|664.66|671.79|663.99|15
1655916160000|2022-06-22 16:42:40|671.85|664.05|672.42|664.62|672.45|664.65|671.83|664.03|32
1655916170000|2022-06-22 16:42:50|672.66|664.86|673.55|665.75|673.58|665.78|672.55|664.75|33
1655916180000|2022-06-22 16:43:00|673.54|665.74|672.85|665.05|673.56|665.76|672.85|665.05|25
1655916190000|2022-06-22 16:43:10|672.84|665.04|672.66|664.86|672.96|665.16|672.26|664.46|30
1655916200000|2022-06-22 16:43:20|672.94|665.14|672.79|664.99|672.97|665.17|672.57|664.77|18
1655916210000|2022-06-22 16:43:30|672.77|664.97|673|665.2|673.03|665.23|672.77|664.97|22
1655916220000|2022-06-22 16:43:40|673.01|665.21|672.89|665.09|673.07|665.27|672.87|665.07|20
1655916230000|2022-06-22 16:43:50|672.93|665.13|672.31|664.51|672.93|665.13|672.31|664.51|19
1655916240000|2022-06-22 16:44:00|672.3|664.5|671.93|664.13|672.3|664.5|671.8|664|17
1655916250000|2022-06-22 16:44:10|672.05|664.25|672.24|664.44|672.36|664.56|672.04|664.24|25
1655916260000|2022-06-22 16:44:20|672.25|664.45|672.28|664.48|672.38|664.58|672.07|664.27|20
1655916270000|2022-06-22 16:44:30|672.2|664.4|672.84|665.04|673.11|665.31|672.2|664.4|31
1655916280000|2022-06-22 16:44:40|672.47|664.67|672.47|664.67|672.53|664.73|672.4|664.6|14
1655916290000|2022-06-22 16:44:50|672.49|664.69|672.8|665|673.06|665.26|672.49|664.69|26
1655916300000|2022-06-22 16:45:00|672.81|665.01|672.67|664.87|672.86|665.06|672.35|664.55|32
1655916310000|2022-06-22 16:45:10|672.7|664.9|672.94|665.14|673.17|665.37|672.5|664.7|26
1655916320000|2022-06-22 16:45:20|672.99|665.19|673.14|665.34|673.49|665.69|672.99|665.19|24
1655916330000|2022-06-22 16:45:30|673.13|665.33|673.1|665.3|673.34|665.54|673.04|665.24|15
1655916340000|2022-06-22 16:45:40|673.05|665.25|673.1|665.3|673.35|665.55|672.99|665.19|15
1655916350000|2022-06-22 16:45:50|673.07|665.27|672.28|664.48|673.29|665.49|672.27|664.47|24
1655916360000|2022-06-22 16:46:00|672.23|664.43|671.34|663.54|672.26|664.46|671.33|663.53|29
1655916370000|2022-06-22 16:46:10|671.26|663.46|671.2|663.4|671.33|663.53|671.04|663.24|31
1655916380000|2022-06-22 16:46:20|671.13|663.33|670.46|662.66|671.16|663.36|670.38|662.58|27
1655916390000|2022-06-22 16:46:30|670.45|662.65|670.44|662.64|670.5|662.7|670.37|662.57|27
1655916400000|2022-06-22 16:46:40|670.39|662.59|670.47|662.67|670.83|663.03|670.34|662.54|28
1655916410000|2022-06-22 16:46:50|670.45|662.65|671.32|663.52|671.32|663.52|670.45|662.65|27
1655916420000|2022-06-22 16:47:00|671.45|663.65|671.43|663.63|671.78|663.98|671.36|663.56|28
1655916430000|2022-06-22 16:47:10|671.49|663.69|671.57|663.77|671.6|663.8|671.42|663.62|24
1655916440000|2022-06-22 16:47:20|671.86|664.06|672.98|665.18|673.01|665.21|671.69|663.89|30
1655916450000|2022-06-22 16:47:30|673|665.2|672.87|665.07|673.22|665.42|672.76|664.96|22
1655916460000|2022-06-22 16:47:40|672.77|664.97|672.39|664.59|672.78|664.98|672.32|664.52|20
1655916470000|2022-06-22 16:47:50|672.32|664.52|672.33|664.53|672.39|664.59|672.27|664.47|11
1655916480000|2022-06-22 16:48:00|672.27|664.47|672.25|664.45|672.31|664.51|672.18|664.38|16
1655916490000|2022-06-22 16:48:10|672.32|664.52|672.49|664.69|672.66|664.86|672.28|664.48|29
1655916500000|2022-06-22 16:48:20|672.27|664.47|672.33|664.53|672.33|664.53|672.24|664.44|15
1655916510000|2022-06-22 16:48:30|672.3|664.5|672.28|664.48|672.37|664.57|672.2|664.4|18
1655916520000|2022-06-22 16:48:40|672.29|664.49|672.27|664.47|672.37|664.57|672.23|664.43|17
1655916530000|2022-06-22 16:48:50|672.29|664.49|672.14|664.34|672.36|664.56|672.14|664.34|18
1655916540000|2022-06-22 16:49:00|672.17|664.37|672.54|664.74|672.54|664.74|672.06|664.26|16
1655916550000|2022-06-22 16:49:10|672.47|664.67|672.29|664.49|672.54|664.74|672.29|664.49|19
1655916560000|2022-06-22 16:49:20|672.25|664.45|672.15|664.35|672.32|664.52|672.15|664.35|9
1655916570000|2022-06-22 16:49:30|672.23|664.43|671.41|663.61|672.35|664.55|671.32|663.52|24
1655916580000|2022-06-22 16:49:40|671.39|663.59|671.33|663.53|671.43|663.63|670.76|662.96|21
1655916590000|2022-06-22 16:49:50|671.28|663.48|671.26|663.46|671.32|663.52|671.16|663.36|20
1655916600000|2022-06-22 16:50:00|671.23|663.43|672.08|664.28|672.08|664.28|671.23|663.43|27
1655916610000|2022-06-22 16:50:10|672.02|664.22|672.08|664.28|672.08|664.28|671.51|663.71|25
1655916620000|2022-06-22 16:50:20|672.03|664.23|671.43|663.63|672.2|664.4|671.36|663.56|29
1655916630000|2022-06-22 16:50:30|671.4|663.6|671.26|663.46|671.4|663.6|671.22|663.42|23
1655916640000|2022-06-22 16:50:40|671.25|663.45|671.17|663.37|671.29|663.49|670.87|663.07|21
1655916650000|2022-06-22 16:50:50|671.16|663.36|670.38|662.58|671.17|663.37|670.33|662.53|21
1655916660000|2022-06-22 16:51:00|670.35|662.55|670.07|662.27|670.38|662.58|670|662.2|21
1655916670000|2022-06-22 16:51:10|670.03|662.23|669.76|661.96|670.26|662.46|669.76|661.96|15
1655916680000|2022-06-22 16:51:20|670.1|662.3|670.16|662.36|670.22|662.42|670.1|662.3|8
1655916690000|2022-06-22 16:51:30|670.1|662.3|670.9|663.1|670.99|663.19|670.05|662.25|26
1655916700000|2022-06-22 16:51:40|670.93|663.13|670.84|663.04|671.17|663.37|670.73|662.93|26
1655916710000|2022-06-22 16:51:50|670.99|663.19|670.8|663|671.05|663.25|670.52|662.72|23
1655916720000|2022-06-22 16:52:00|670.86|663.06|670.99|663.19|671.17|663.37|670.86|663.06|11
1655916730000|2022-06-22 16:52:10|671|663.2|671.09|663.29|671.15|663.35|670.86|663.06|27
1655916740000|2022-06-22 16:52:20|671.11|663.31|671.1|663.3|671.15|663.35|671.1|663.3|6
1655916750000|2022-06-22 16:52:30|671.07|663.27|670.94|663.14|671.13|663.33|670.94|663.14|16
1655916760000|2022-06-22 16:52:40|670.9|663.1|670.38|662.58|671.09|663.29|670.36|662.56|15
1655916770000|2022-06-22 16:52:50|670.4|662.6|670.42|662.62|670.66|662.86|670.33|662.53|21
1655916780000|2022-06-22 16:53:00|670.43|662.63|670.44|662.64|670.48|662.68|670.34|662.54|12
1655916790000|2022-06-22 16:53:10|670.36|662.56|670.41|662.61|670.43|662.63|670.36|662.56|20
1655916800000|2022-06-22 16:53:20|670.47|662.67|671|663.2|671|663.2|670.47|662.67|22
1655916810000|2022-06-22 16:53:30|670.98|663.18|670.87|663.07|671.02|663.22|670.77|662.97|18
1655916820000|2022-06-22 16:53:40|670.83|663.03|670.84|663.04|670.87|663.07|670.83|663.03|5
1655916830000|2022-06-22 16:53:50|670.92|663.12|670.93|663.13|671.07|663.27|670.86|663.06|16
1655916840000|2022-06-22 16:54:00|670.98|663.18|671.31|663.51|671.4|663.6|670.95|663.15|23
1655916850000|2022-06-22 16:54:10|671.2|663.4|671.13|663.33|671.2|663.4|670.92|663.12|19
1655916860000|2022-06-22 16:54:20|671.18|663.38|671.11|663.31|671.24|663.44|671.08|663.28|18
1655916870000|2022-06-22 16:54:30|671.15|663.35|671.1|663.3|671.23|663.43|670.98|663.18|23
1655916880000|2022-06-22 16:54:40|671.12|663.32|671.1|663.3|671.14|663.34|671|663.2|17
1655916890000|2022-06-22 16:54:50|671.14|663.34|671.02|663.22|671.47|663.67|670.94|663.14|19
1655916900000|2022-06-22 16:55:00|671.05|663.25|671.53|663.73|671.53|663.73|671|663.2|20
1655916910000|2022-06-22 16:55:10|671.55|663.75|673.07|665.27|673.07|665.27|671.55|663.75|32
1655916920000|2022-06-22 16:55:20|673.08|665.28|673.21|665.41|673.39|665.59|672.85|665.05|33
1655916930000|2022-06-22 16:55:30|673.23|665.43|674.47|666.67|674.85|667.05|673.07|665.27|34
1655916940000|2022-06-22 16:55:40|674.5|666.7|673.88|666.08|674.5|666.7|673.85|666.05|29
1655916950000|2022-06-22 16:55:50|673.9|666.1|673.16|665.36|673.91|666.11|673.15|665.35|24
1655916960000|2022-06-22 16:56:00|673.25|665.45|673.28|665.48|673.3|665.5|673.17|665.37|29
1655916970000|2022-06-22 16:56:10|673.3|665.5|673.28|665.48|673.36|665.56|673.16|665.36|27
1655916980000|2022-06-22 16:56:20|673.31|665.51|673.16|665.36|673.4|665.6|673.16|665.36|30
1655916990000|2022-06-22 16:56:30|673.17|665.37|673.49|665.69|673.92|666.12|673.17|665.37|27
1655917000000|2022-06-22 16:56:40|673.44|665.64|673.89|666.09|674.07|666.27|673.44|665.64|26
1655917010000|2022-06-22 16:56:50|673.84|666.04|674.12|666.32|674.13|666.33|673.81|666.01|29
1655917020000|2022-06-22 16:57:00|674.24|666.44|674.69|666.89|675.06|667.26|674.24|666.44|30
1655917030000|2022-06-22 16:57:10|674.47|666.67|674.74|666.94|674.83|667.03|674.37|666.57|18
1655917040000|2022-06-22 16:57:20|674.79|666.99|675.1|667.3|675.1|667.3|674.75|666.95|23
1655917050000|2022-06-22 16:57:30|675.04|667.24|676.21|668.41|676.36|668.56|674.99|667.19|32
1655917060000|2022-06-22 16:57:40|676.6|668.8|676.84|669.04|677.07|669.27|676.37|668.57|33
1655917070000|2022-06-22 16:57:50|676.83|669.03|676.48|668.68|676.85|669.05|676.14|668.34|31
1655917080000|2022-06-22 16:58:00|676.46|668.66|676.26|668.46|676.86|669.06|676.21|668.41|31
1655917090000|2022-06-22 16:58:10|676.31|668.51|677.11|669.31|677.12|669.32|676|668.2|31
1655917100000|2022-06-22 16:58:20|676.94|669.14|677.23|669.43|677.28|669.48|676.93|669.13|29
1655917110000|2022-06-22 16:58:30|677.26|669.46|677.05|669.25|677.26|669.46|677.03|669.23|27
1655917120000|2022-06-22 16:58:40|677.03|669.23|677.07|669.27|677.18|669.38|677.03|669.23|24
1655917130000|2022-06-22 16:58:50|677.08|669.28|677.11|669.31|677.14|669.34|677.03|669.23|23
1655917140000|2022-06-22 16:59:00|677.07|669.27|676.96|669.16|677.09|669.29|676.39|668.59|20
1655917150000|2022-06-22 16:59:10|676.98|669.18|677.04|669.24|677.09|669.29|676.94|669.14|13
1655917160000|2022-06-22 16:59:20|677.07|669.27|677.88|670.08|677.96|670.16|676.98|669.18|29
1655917170000|2022-06-22 16:59:30|677.89|670.09|678.43|670.63|678.43|670.63|677.76|669.96|34
1655917180000|2022-06-22 16:59:40|678.46|670.66|678.29|670.49|678.81|671.01|678.25|670.45|29
1655917190000|2022-06-22 16:59:50|678.36|670.56|678.15|670.35|678.43|670.63|678.12|670.32|32
1655917200000|2022-06-22 17:00:00|678.17|670.37|677.45|669.65|678.25|670.45|677.45|669.65|30
1655917210000|2022-06-22 17:00:10|677.43|669.63|677.33|669.53|677.95|670.15|677.29|669.49|27
1655917220000|2022-06-22 17:00:20|677.35|669.55|677.36|669.56|677.39|669.59|677.3|669.5|22
1655917230000|2022-06-22 17:00:30|677.33|669.53|677.35|669.55|677.4|669.6|677.31|669.51|23
1655917240000|2022-06-22 17:00:40|677.34|669.54|677.35|669.55|677.85|670.05|677.33|669.53|28
1655917250000|2022-06-22 17:00:50|677.37|669.57|677.17|669.37|677.84|670.04|677.17|669.37|33
1655917260000|2022-06-22 17:01:00|677.12|669.32|676.34|668.54|677.12|669.32|676.24|668.44|28
1655917270000|2022-06-22 17:01:10|676.35|668.55|676.35|668.55|676.48|668.68|676.33|668.53|32
1655917280000|2022-06-22 17:01:20|676.38|668.58|676.46|668.66|676.61|668.81|676.35|668.55|27
1655917290000|2022-06-22 17:01:30|676.44|668.64|676.09|668.29|676.45|668.65|676.09|668.29|31
1655917300000|2022-06-22 17:01:40|676.07|668.27|676.25|668.45|676.3|668.5|676.01|668.21|23
1655917310000|2022-06-22 17:01:50|676.24|668.44|675.81|668.01|676.24|668.44|675.68|667.88|28
1655917320000|2022-06-22 17:02:00|675.82|668.02|676.19|668.39|676.23|668.43|675.82|668.02|36
1655917330000|2022-06-22 17:02:10|676.31|668.51|676.75|668.95|677.15|669.35|676.31|668.51|30
1655917340000|2022-06-22 17:02:20|676.81|669.01|676.23|668.43|677.07|669.27|676.23|668.43|28
1655917350000|2022-06-22 17:02:30|676.26|668.46|675.42|667.62|676.32|668.52|675.36|667.56|28
1655917360000|2022-06-22 17:02:40|675.4|667.6|675.38|667.58|675.71|667.91|675.34|667.54|26
1655917370000|2022-06-22 17:02:50|675.35|667.55|675.24|667.44|675.41|667.61|675.13|667.33|20
1655917380000|2022-06-22 17:03:00|675.23|667.43|675.18|667.38|675.29|667.49|674.61|666.81|23
1655917390000|2022-06-22 17:03:10|675.16|667.36|675.34|667.54|675.64|667.84|675.15|667.35|32
1655917400000|2022-06-22 17:03:20|675.38|667.58|675.97|668.17|676.25|668.45|675.38|667.58|33
1655917410000|2022-06-22 17:03:30|675.93|668.13|675.63|667.83|676.1|668.3|675.32|667.52|29
1655917420000|2022-06-22 17:03:40|675.71|667.91|675.44|667.64|675.78|667.98|675.32|667.52|31
1655917430000|2022-06-22 17:03:50|675.45|667.65|675.51|667.71|675.76|667.96|675.45|667.65|22
1655917440000|2022-06-22 17:04:00|675.52|667.72|675.18|667.38|675.92|668.12|675.18|667.38|35
1655917450000|2022-06-22 17:04:10|675.29|667.49|675.32|667.52|675.7|667.9|675.27|667.47|28
1655917460000|2022-06-22 17:04:20|675.36|667.56|675.72|667.92|675.72|667.92|675.3|667.5|23
1655917470000|2022-06-22 17:04:30|675.8|668|675.71|667.91|675.84|668.04|675.55|667.75|29
1655917480000|2022-06-22 17:04:40|675.7|667.9|675.67|667.87|675.83|668.03|675.6|667.8|19
1655917490000|2022-06-22 17:04:50|675.64|667.84|675.87|668.07|676.32|668.52|675.64|667.84|28
1655917500000|2022-06-22 17:05:00|675.86|668.06|676.15|668.35|676.2|668.4|675.74|667.94|30
1655917510000|2022-06-22 17:05:10|676.06|668.26|675.97|668.17|676.15|668.35|675.89|668.09|19
1655917520000|2022-06-22 17:05:20|675.98|668.18|676.13|668.33|676.24|668.44|675.98|668.18|18
1655917530000|2022-06-22 17:05:30|676.14|668.34|676.06|668.26|676.19|668.39|675.9|668.1|25
1655917540000|2022-06-22 17:05:40|676.11|668.31|676.11|668.31|676.23|668.43|675.98|668.18|25
1655917550000|2022-06-22 17:05:50|676.09|668.29|676.15|668.35|676.15|668.35|675.94|668.14|27
1655917560000|2022-06-22 17:06:00|676.16|668.36|675.92|668.12|676.22|668.42|675.86|668.06|27
1655917570000|2022-06-22 17:06:10|675.84|668.04|675.97|668.17|676|668.2|675.63|667.83|27
1655917580000|2022-06-22 17:06:20|675.95|668.15|675.72|667.92|675.95|668.15|675.66|667.86|26
1655917590000|2022-06-22 17:06:30|675.73|667.93|675.83|668.03|676.13|668.33|675.73|667.93|28
1655917600000|2022-06-22 17:06:40|675.97|668.17|676.05|668.25|676.22|668.42|675.92|668.12|26
1655917610000|2022-06-22 17:06:50|676.03|668.23|676.19|668.39|676.23|668.43|675.98|668.18|27
1655917620000|2022-06-22 17:07:00|676.21|668.41|676.14|668.34|676.29|668.49|676.07|668.27|31
1655917630000|2022-06-22 17:07:10|676.06|668.26|675.03|667.23|676.08|668.28|674.99|667.19|31
1655917640000|2022-06-22 17:07:20|674.96|667.16|675.33|667.53|675.33|667.53|674.86|667.06|30
1655917650000|2022-06-22 17:07:30|675.22|667.42|674.93|667.13|675.28|667.48|674.93|667.13|26
1655917660000|2022-06-22 17:07:40|675.29|667.49|675.05|667.25|675.32|667.52|675.04|667.24|24
1655917670000|2022-06-22 17:07:50|675.07|667.27|675.65|667.85|675.74|667.94|675.05|667.25|30
1655917680000|2022-06-22 17:08:00|675.66|667.86|676.05|668.25|676.24|668.44|675.6|667.8|30
1655917690000|2022-06-22 17:08:10|676.06|668.26|676.05|668.25|676.21|668.41|676.01|668.21|23
1655917700000|2022-06-22 17:08:20|676.11|668.31|676.25|668.45|676.27|668.47|675.97|668.17|23
1655917710000|2022-06-22 17:08:30|676.23|668.43|675.75|667.95|676.23|668.43|675.74|667.94|33
1655917720000|2022-06-22 17:08:40|675.77|667.97|675.9|668.1|676.06|668.26|675.76|667.96|30
1655917730000|2022-06-22 17:08:50|676.05|668.25|676|668.2|676.11|668.31|675.71|667.91|26
1655917740000|2022-06-22 17:09:00|675.88|668.08|676.56|668.76|676.58|668.78|675.88|668.08|27
1655917750000|2022-06-22 17:09:10|676.59|668.79|677.21|669.41|677.21|669.41|676.59|668.79|31
1655917760000|2022-06-22 17:09:20|677.16|669.36|676.77|668.97|677.18|669.38|676.76|668.96|31
1655917770000|2022-06-22 17:09:30|676.9|669.1|676.98|669.18|677.17|669.37|676.79|668.99|27
1655917780000|2022-06-22 17:09:40|676.97|669.17|676.79|668.99|677.15|669.35|676.79|668.99|22
1655917790000|2022-06-22 17:09:50|677.03|669.23|676.43|668.63|677.04|669.24|676.43|668.63|24
1655917800000|2022-06-22 17:10:00|676.42|668.62|676.98|669.18|677.08|669.28|676.4|668.6|25
1655917810000|2022-06-22 17:10:10|676.91|669.11|677.94|670.14|677.94|670.14|676.91|669.11|31
1655917820000|2022-06-22 17:10:20|677.89|670.09|678.54|670.74|678.79|670.99|677.83|670.03|31
1655917830000|2022-06-22 17:10:30|678.58|670.78|678.54|670.74|678.77|670.97|678.22|670.42|25
1655917840000|2022-06-22 17:10:40|678.58|670.78|678.65|670.85|678.89|671.09|678.47|670.67|29
1655917850000|2022-06-22 17:10:50|678.62|670.82|678.68|670.88|678.68|670.88|678.46|670.66|29
1655917860000|2022-06-22 17:11:00|678.5|670.7|678.27|670.47|678.86|671.06|678.27|670.47|28
1655917870000|2022-06-22 17:11:10|678.26|670.46|678.21|670.41|678.36|670.56|678.11|670.31|29
1655917880000|2022-06-22 17:11:20|678.19|670.39|678.1|670.3|678.2|670.4|678.06|670.26|25
1655917890000|2022-06-22 17:11:30|678.09|670.29|678.5|670.7|678.5|670.7|678.03|670.23|26
1655917900000|2022-06-22 17:11:40|678.51|670.71|679.26|671.46|679.35|671.55|678.43|670.63|26
1655917910000|2022-06-22 17:11:50|679.27|671.47|678.74|670.94|679.27|671.47|678.66|670.86|19
1655917920000|2022-06-22 17:12:00|678.75|670.95|679.27|671.47|679.47|671.67|678.7|670.9|27
1655917930000|2022-06-22 17:12:10|679.28|671.48|679.45|671.65|679.54|671.74|679.15|671.35|23
1655917940000|2022-06-22 17:12:20|679.4|671.6|678.38|670.58|679.54|671.74|678.37|670.57|29
1655917950000|2022-06-22 17:12:30|678.36|670.56|677.18|669.38|678.48|670.68|677.15|669.35|34
1655917960000|2022-06-22 17:12:40|677.13|669.33|677.04|669.24|677.33|669.53|676.98|669.18|30
1655917970000|2022-06-22 17:12:50|677.03|669.23|676.82|669.02|677.06|669.26|676.72|668.92|30
1655917980000|2022-06-22 17:13:00|676.8|669|677|669.2|677.24|669.44|676.62|668.82|28
1655917990000|2022-06-22 17:13:10|677.04|669.24|677.05|669.25|677.12|669.32|676.84|669.04|31
1655918000000|2022-06-22 17:13:20|677.08|669.28|677.09|669.29|677.16|669.36|676.99|669.19|24
1655918010000|2022-06-22 17:13:30|677.07|669.27|677.96|670.16|678|670.2|677.07|669.27|30
1655918020000|2022-06-22 17:13:40|677.97|670.17|678.69|670.89|678.96|671.16|677.89|670.09|27
1655918030000|2022-06-22 17:13:50|678.71|670.91|678.84|671.04|678.96|671.16|678.59|670.79|29
1655918040000|2022-06-22 17:14:00|678.9|671.1|678.32|670.52|678.99|671.19|678.21|670.41|28
1655918050000|2022-06-22 17:14:10|678.31|670.51|677.72|669.92|678.36|670.56|677.72|669.92|34
1655918060000|2022-06-22 17:14:20|677.75|669.95|678.1|670.3|678.1|670.3|677.32|669.52|36
1655918070000|2022-06-22 17:14:30|678.07|670.27|677.95|670.15|678.15|670.35|677.78|669.98|29
1655918080000|2022-06-22 17:14:40|678.02|670.22|678.24|670.44|678.27|670.47|677.93|670.13|27
1655918090000|2022-06-22 17:14:50|678.23|670.43|678.53|670.73|678.53|670.73|678.15|670.35|22
1655918100000|2022-06-22 17:15:00|678.55|670.75|678.62|670.82|678.73|670.93|678.2|670.4|27
1655918110000|2022-06-22 17:15:10|678.63|670.83|678.36|670.56|678.65|670.85|678.36|670.56|27
1655918120000|2022-06-22 17:15:20|678.41|670.61|678.32|670.52|678.66|670.86|678.29|670.49|29
1655918130000|2022-06-22 17:15:30|678.28|670.48|678.15|670.35|678.34|670.54|678.05|670.25|30
1655918140000|2022-06-22 17:15:40|678.12|670.32|677.94|670.14|678.16|670.36|677.91|670.11|30
1655918150000|2022-06-22 17:15:50|677.91|670.11|678.18|670.38|678.19|670.39|677.89|670.09|26
1655918160000|2022-06-22 17:16:00|678.14|670.34|677.95|670.15|678.16|670.36|677.86|670.06|26
1655918170000|2022-06-22 17:16:10|677.89|670.09|678.04|670.24|678.1|670.3|677.85|670.05|19
1655918180000|2022-06-22 17:16:20|678.05|670.25|678.29|670.49|678.29|670.49|677.98|670.18|20
1655918190000|2022-06-22 17:16:30|678.2|670.4|678.18|670.38|678.33|670.53|677.85|670.05|29
1655918200000|2022-06-22 17:16:40|678.17|670.37|678.12|670.32|678.17|670.37|677.99|670.19|22
1655918210000|2022-06-22 17:16:50|678.09|670.29|678.2|670.4|678.2|670.4|677.89|670.09|28
1655918220000|2022-06-22 17:17:00|678.24|670.44|678.13|670.33|678.27|670.47|678.02|670.22|29
1655918230000|2022-06-22 17:17:10|678.16|670.36|678.61|670.81|678.72|670.92|678.16|670.36|24
1655918240000|2022-06-22 17:17:20|678.62|670.82|678.72|670.92|678.72|670.92|678.37|670.57|30
1655918250000|2022-06-22 17:17:30|678.58|670.78|678.51|670.71|678.58|670.78|678.25|670.45|23
1655918260000|2022-06-22 17:17:40|678.53|670.73|678.73|670.93|678.8|671|678.44|670.64|25
1655918270000|2022-06-22 17:17:50|678.71|670.91|678.7|670.9|678.72|670.92|678.66|670.86|18
1655918280000|2022-06-22 17:18:00|678.66|670.86|678.91|671.11|679.04|671.24|678.66|670.86|26
1655918290000|2022-06-22 17:18:10|678.92|671.12|679.6|671.8|679.76|671.96|678.79|670.99|29
1655918300000|2022-06-22 17:18:20|679.72|671.92|679.19|671.39|679.72|671.92|679.14|671.34|24
1655918310000|2022-06-22 17:18:30|679.18|671.38|679.07|671.27|679.2|671.4|678.96|671.16|29
1655918320000|2022-06-22 17:18:40|679.09|671.29|679.32|671.52|679.69|671.89|679.01|671.21|25
1655918330000|2022-06-22 17:18:50|679.33|671.53|679.47|671.67|679.57|671.77|679.16|671.36|25
1655918340000|2022-06-22 17:19:00|679.5|671.7|680.61|672.81|680.63|672.83|679.5|671.7|31
1655918350000|2022-06-22 17:19:10|680.6|672.8|681.1|673.3|681.64|673.84|680.6|672.8|32
1655918360000|2022-06-22 17:19:20|681.09|673.29|681.15|673.35|681.16|673.36|680.98|673.18|26
1655918370000|2022-06-22 17:19:30|681.17|673.37|681.5|673.7|681.8|674|681.1|673.3|35
1655918380000|2022-06-22 17:19:40|681.51|673.71|681.45|673.65|681.83|674.03|681.4|673.6|33
1655918390000|2022-06-22 17:19:50|681.46|673.66|681.74|673.94|681.96|674.16|681.45|673.65|29
1655918400000|2022-06-22 17:20:00|681.63|673.83|681.12|673.32|681.75|673.95|681.12|673.32|28
1655918410000|2022-06-22 17:20:10|681.2|673.4|681.05|673.25|681.22|673.42|681.04|673.24|24
1655918420000|2022-06-22 17:20:20|681.03|673.23|680.29|672.49|681.06|673.26|680.21|672.41|31
1655918430000|2022-06-22 17:20:30|680.28|672.48|680.19|672.39|680.32|672.52|680.14|672.34|21
1655918440000|2022-06-22 17:20:40|680.18|672.38|680.31|672.51|680.31|672.51|680.17|672.37|20
1655918450000|2022-06-22 17:20:50|680.3|672.5|681|673.2|681|673.2|680.28|672.48|22
1655918460000|2022-06-22 17:21:00|680.98|673.18|680.42|672.62|680.98|673.18|680.36|672.56|26
1655918470000|2022-06-22 17:21:10|680.45|672.65|681.52|673.72|681.52|673.72|680.41|672.61|29
1655918480000|2022-06-22 17:21:20|681.51|673.71|681.64|673.84|681.82|674.02|681.33|673.53|30
1655918490000|2022-06-22 17:21:30|681.58|673.78|681.89|674.09|681.89|674.09|681.58|673.78|23
1655918500000|2022-06-22 17:21:40|681.88|674.08|681.95|674.15|682.08|674.28|681.71|673.91|29
1655918510000|2022-06-22 17:21:50|681.97|674.17|682.82|675.02|682.87|675.07|681.89|674.09|33
1655918520000|2022-06-22 17:22:00|682.79|674.99|682.93|675.13|683.01|675.21|682.71|674.91|34
1655918530000|2022-06-22 17:22:10|682.88|675.08|682.42|674.62|683.03|675.23|682.36|674.56|29
1655918540000|2022-06-22 17:22:20|682.34|674.54|682.25|674.45|682.39|674.59|682.2|674.4|15
1655918550000|2022-06-22 17:22:30|682.26|674.46|682.85|675.05|682.85|675.05|682.23|674.43|20
1655918560000|2022-06-22 17:22:40|682.84|675.04|682.23|674.43|683.08|675.28|682.23|674.43|28
1655918570000|2022-06-22 17:22:50|682.22|674.42|682.27|674.47|682.56|674.76|682.22|674.42|26
1655918580000|2022-06-22 17:23:00|682.25|674.45|682.19|674.39|682.3|674.5|682.11|674.31|19
1655918590000|2022-06-22 17:23:10|682.17|674.37|682.33|674.53|682.77|674.97|682.16|674.36|29
1655918600000|2022-06-22 17:23:20|682.29|674.49|683.03|675.23|683.15|675.35|682.21|674.41|27
1655918610000|2022-06-22 17:23:30|683.01|675.21|682.82|675.02|683.01|675.21|682.53|674.73|18
1655918620000|2022-06-22 17:23:40|682.83|675.03|683.12|675.32|683.12|675.32|682.83|675.03|12
1655918630000|2022-06-22 17:23:50|683.13|675.33|682.82|675.02|683.13|675.33|682.82|675.02|15
1655918640000|2022-06-22 17:24:00|682.81|675.01|682.68|674.88|682.84|675.04|682.68|674.88|16
1655918650000|2022-06-22 17:24:10|682.66|674.86|682.48|674.68|682.86|675.06|682.41|674.61|17
1655918660000|2022-06-22 17:24:20|682.38|674.58|682.81|675.01|682.81|675.01|682.38|674.58|25
1655918670000|2022-06-22 17:24:30|682.78|674.98|682.71|674.91|682.97|675.17|682.66|674.86|24
1655918680000|2022-06-22 17:24:40|682.72|674.92|683.06|675.26|683.18|675.38|682.72|674.92|22
1655918690000|2022-06-22 17:24:50|683.05|675.25|682.99|675.19|683.05|675.25|682.91|675.11|16
1655918700000|2022-06-22 17:25:00|683|675.2|682.98|675.18|683.07|675.27|682.73|674.93|35
1655918710000|2022-06-22 17:25:10|682.95|675.15|682.86|675.06|682.95|675.15|682.81|675.01|12
1655918720000|2022-06-22 17:25:20|682.88|675.08|682.82|675.02|683.03|675.23|682.79|674.99|21
1655918730000|2022-06-22 17:25:30|682.83|675.03|682.98|675.18|682.99|675.19|682.83|675.03|15
1655918740000|2022-06-22 17:25:40|682.99|675.19|683.1|675.3|683.1|675.3|682.99|675.19|14
1655918750000|2022-06-22 17:25:50|683.09|675.29|682.9|675.1|683.09|675.29|682.9|675.1|15
1655918760000|2022-06-22 17:26:00|682.89|675.09|682.55|674.75|683|675.2|682.55|674.75|18
1655918770000|2022-06-22 17:26:10|682.54|674.74|682.3|674.5|682.59|674.79|682.25|674.45|20
1655918780000|2022-06-22 17:26:20|682.29|674.49|682.1|674.3|682.32|674.52|681.93|674.13|18
1655918790000|2022-06-22 17:26:30|682.16|674.36|682.09|674.29|682.22|674.42|682|674.2|17
1655918800000|2022-06-22 17:26:40|682.02|674.22|682.27|674.47|682.27|674.47|681.98|674.18|18
1655918810000|2022-06-22 17:26:50|682.16|674.36|683.18|675.38|683.18|675.38|682.16|674.36|27
1655918820000|2022-06-22 17:27:00|683.17|675.37|682.38|674.58|683.38|675.58|682.35|674.55|37
1655918830000|2022-06-22 17:27:10|682.71|674.91|682.4|674.6|682.71|674.91|682.4|674.6|16
1655918840000|2022-06-22 17:27:20|682.36|674.56|682.22|674.42|682.36|674.56|682.19|674.39|25
1655918850000|2022-06-22 17:27:30|682.21|674.41|682.1|674.3|682.24|674.44|682.1|674.3|14
1655918860000|2022-06-22 17:27:40|682.11|674.31|681.98|674.18|682.11|674.31|681.98|674.18|13
1655918870000|2022-06-22 17:27:50|682.01|674.21|682.08|674.28|682.1|674.3|681.96|674.16|21
1655918880000|2022-06-22 17:28:00|682.15|674.35|682.05|674.25|682.17|674.37|682.01|674.21|20
1655918890000|2022-06-22 17:28:10|682.04|674.24|681.92|674.12|682.14|674.34|681.89|674.09|25
1655918900000|2022-06-22 17:28:20|682.09|674.29|682.23|674.43|682.58|674.78|682.09|674.29|28
1655918910000|2022-06-22 17:28:30|682.21|674.41|682.24|674.44|682.71|674.91|682.16|674.36|29
1655918920000|2022-06-22 17:28:40|682.35|674.55|682.9|675.1|683.1|675.3|682.33|674.53|26
1655918930000|2022-06-22 17:28:50|683.03|675.23|683.05|675.25|683.2|675.4|682.9|675.1|23
1655918940000|2022-06-22 17:29:00|682.9|675.1|682.92|675.12|683.15|675.35|682.9|675.1|26
1655918950000|2022-06-22 17:29:10|682.93|675.13|682.98|675.18|682.98|675.18|682.73|674.93|23
1655918960000|2022-06-22 17:29:20|682.97|675.17|682.37|674.57|683.01|675.21|682.29|674.49|28
1655918970000|2022-06-22 17:29:30|682.38|674.58|682.44|674.64|683|675.2|682.37|674.57|28
1655918980000|2022-06-22 17:29:40|682.27|674.47|682.56|674.76|682.67|674.87|682.27|674.47|27
1655918990000|2022-06-22 17:29:50|682.57|674.77|683.05|675.25|683.15|675.35|682.57|674.77|18
1655919000000|2022-06-22 17:30:00|683.01|675.21|682.97|675.17|683.05|675.25|682.75|674.95|31
1655919010000|2022-06-22 17:30:10|682.96|675.16|682.92|675.12|682.99|675.19|682.9|675.1|12
1655919020000|2022-06-22 17:30:20|682.81|675.01|682.94|675.14|683.03|675.23|682.81|675.01|14
1655919030000|2022-06-22 17:30:30|682.93|675.13|682.98|675.18|683.03|675.23|682.93|675.13|13
1655919040000|2022-06-22 17:30:40|682.97|675.17|682.69|674.89|682.97|675.17|682.66|674.86|9
1655919050000|2022-06-22 17:30:50|682.74|674.94|681.75|673.95|682.74|674.94|681.75|673.95|16
1655919060000|2022-06-22 17:31:00|681.74|673.94|682.19|674.39|682.23|674.43|681.72|673.92|17
1655919070000|2022-06-22 17:31:10|682.27|674.47|682.28|674.48|682.3|674.5|682.07|674.27|22
1655919080000|2022-06-22 17:31:20|682.3|674.5|682.19|674.39|682.44|674.64|682.19|674.39|23
1655919090000|2022-06-22 17:31:30|682.25|674.45|682.21|674.41|682.27|674.47|682.13|674.33|15
1655919100000|2022-06-22 17:31:40|682.24|674.44|682.26|674.46|682.3|674.5|682.14|674.34|18
1655919110000|2022-06-22 17:31:50|682.22|674.42|682.21|674.41|682.25|674.45|682.05|674.25|18
1655919120000|2022-06-22 17:32:00|682.2|674.4|682.39|674.59|682.49|674.69|682.17|674.37|16
1655919130000|2022-06-22 17:32:10|682.41|674.61|682.63|674.83|682.76|674.96|682.37|674.57|23
1655919140000|2022-06-22 17:32:20|682.98|675.18|682.74|674.94|683.28|675.48|682.74|674.94|19
1655919150000|2022-06-22 17:32:30|682.72|674.92|682.59|674.79|682.99|675.19|682.58|674.78|14
1655919160000|2022-06-22 17:32:40|682.61|674.81|682.65|674.85|682.65|674.85|682.61|674.81|6
1655919170000|2022-06-22 17:32:50|682.63|674.83|682.2|674.4|682.91|675.11|682.2|674.4|10
1655919180000|2022-06-22 17:33:00|682.21|674.41|682.33|674.53|682.39|674.59|682.08|674.28|26
1655919190000|2022-06-22 17:33:10|682.36|674.56|682.04|674.24|682.54|674.74|681.9|674.1|27
1655919200000|2022-06-22 17:33:20|682.05|674.25|682.18|674.38|682.25|674.45|681.92|674.12|16
1655919210000|2022-06-22 17:33:30|682.12|674.32|682.15|674.35|682.33|674.53|682.1|674.3|17
1655919220000|2022-06-22 17:33:40|682.08|674.28|682.07|674.27|682.25|674.45|682.03|674.23|22
1655919230000|2022-06-22 17:33:50|682.08|674.28|682.05|674.25|682.26|674.46|682.04|674.24|17
1655919240000|2022-06-22 17:34:00|682.04|674.24|682.05|674.25|682.08|674.28|682.01|674.21|9
1655919250000|2022-06-22 17:34:10|682.19|674.39|682.3|674.5|682.31|674.51|682.19|674.39|19
1655919260000|2022-06-22 17:34:20|682.35|674.55|682.6|674.8|682.6|674.8|682.33|674.53|12
1655919270000|2022-06-22 17:34:30|682.64|674.84|682.59|674.79|682.67|674.87|682.59|674.79|7
1655919280000|2022-06-22 17:34:40|682.52|674.72|682.42|674.62|682.52|674.72|682.37|674.57|22
1655919290000|2022-06-22 17:34:50|682.47|674.67|682.23|674.43|682.47|674.67|682.22|674.42|19
1655919300000|2022-06-22 17:35:00|682.24|674.44|681.52|673.72|682.24|674.44|681.21|673.41|23
1655919310000|2022-06-22 17:35:10|681.7|673.9|681.92|674.12|681.95|674.15|681.52|673.72|21
1655919320000|2022-06-22 17:35:20|681.91|674.11|682.01|674.21|682.29|674.49|681.79|673.99|19
1655919330000|2022-06-22 17:35:30|681.99|674.19|681.81|674.01|681.99|674.19|681.8|674|14
1655919340000|2022-06-22 17:35:40|681.76|673.96|681.99|674.19|682.14|674.34|681.68|673.88|20
1655919350000|2022-06-22 17:35:50|681.96|674.16|681.88|674.08|681.98|674.18|681.85|674.05|17
1655919360000|2022-06-22 17:36:00|681.91|674.11|682.55|674.75|682.63|674.83|681.91|674.11|15
1655919370000|2022-06-22 17:36:10|682.58|674.78|682.18|674.38|682.72|674.92|682.14|674.34|27
1655919380000|2022-06-22 17:36:20|682.14|674.34|681.87|674.07|682.14|674.34|681.66|673.86|21
1655919390000|2022-06-22 17:36:30|681.86|674.06|681.87|674.07|681.88|674.08|681.76|673.96|19
1655919400000|2022-06-22 17:36:40|681.86|674.06|681.85|674.05|681.92|674.12|681.75|673.95|17
1655919410000|2022-06-22 17:36:50|681.83|674.03|681.74|673.94|681.9|674.1|681.74|673.94|17
1655919420000|2022-06-22 17:37:00|681.76|673.96|681.92|674.12|681.92|674.12|681.76|673.96|23
1655919430000|2022-06-22 17:37:10|681.91|674.11|682.04|674.24|682.25|674.45|681.83|674.03|21
1655919440000|2022-06-22 17:37:20|682.02|674.22|681.79|673.99|682.15|674.35|681.77|673.97|18
1655919450000|2022-06-22 17:37:30|681.8|674|681.93|674.13|681.99|674.19|681.79|673.99|17
1655919460000|2022-06-22 17:37:40|681.92|674.12|680.42|672.62|681.95|674.15|680.38|672.58|22
1655919470000|2022-06-22 17:37:50|680.38|672.58|679.19|671.39|680.38|672.58|678.8|671|21
1655919480000|2022-06-22 17:38:00|679.17|671.37|679.07|671.27|679.3|671.5|679.07|671.27|25
1655919490000|2022-06-22 17:38:10|679.06|671.26|679.14|671.34|679.23|671.43|679.01|671.21|24
1655919500000|2022-06-22 17:38:20|679.12|671.32|679.17|671.37|679.32|671.52|679.11|671.31|23
1655919510000|2022-06-22 17:38:30|679.2|671.4|679.3|671.5|679.35|671.55|679.16|671.36|19
1655919520000|2022-06-22 17:38:40|679.29|671.49|679.37|671.57|679.37|671.57|679.17|671.37|24
1655919530000|2022-06-22 17:38:50|679.35|671.55|679.12|671.32|679.37|671.57|679.04|671.24|20
1655919540000|2022-06-22 17:39:00|679.14|671.34|678.97|671.17|679.26|671.46|678.97|671.17|13
1655919550000|2022-06-22 17:39:10|679.24|671.44|679.04|671.24|679.37|671.57|678.94|671.14|26
1655919560000|2022-06-22 17:39:20|679.05|671.25|678.65|670.85|679.17|671.37|678.65|670.85|26
1655919570000|2022-06-22 17:39:30|678.77|670.97|678.38|670.58|678.87|671.07|678.28|670.48|19
1655919580000|2022-06-22 17:39:40|678.44|670.64|678.27|670.47|678.44|670.64|678.27|670.47|22
1655919590000|2022-06-22 17:39:50|678.37|670.57|677.82|670.02|678.41|670.61|677.82|670.02|23
1655919600000|2022-06-22 17:40:00|677.83|670.03|678.09|670.29|678.11|670.31|677.69|669.89|26
1655919610000|2022-06-22 17:40:10|677.72|669.92|677.96|670.16|678.09|670.29|677.7|669.9|18
1655919620000|2022-06-22 17:40:20|677.94|670.14|676.58|668.78|677.94|670.14|676.51|668.71|26
1655919630000|2022-06-22 17:40:30|676.6|668.8|675.45|667.65|676.6|668.8|675.35|667.55|28
1655919640000|2022-06-22 17:40:40|675.37|667.57|674.89|667.09|675.37|667.57|674.7|666.9|33
1655919650000|2022-06-22 17:40:50|674.68|666.88|674.29|666.49|675.29|667.49|674.25|666.45|31
1655919660000|2022-06-22 17:41:00|674.31|666.51|673.4|665.6|674.85|667.05|673.4|665.6|32
1655919670000|2022-06-22 17:41:10|673.39|665.59|673.18|665.38|673.99|666.19|673.18|665.38|32
1655919680000|2022-06-22 17:41:20|673.2|665.4|672.37|664.57|673.2|665.4|672.32|664.52|28
1655919690000|2022-06-22 17:41:30|672.34|664.54|672.83|665.03|672.83|665.03|672.34|664.54|26
1655919700000|2022-06-22 17:41:40|672.9|665.1|673.03|665.23|673.11|665.31|672.69|664.89|30
1655919710000|2022-06-22 17:41:50|673.04|665.24|673.84|666.04|673.94|666.14|673.04|665.24|28
1655919720000|2022-06-22 17:42:00|673.85|666.05|673.98|666.18|674.1|666.3|673.56|665.76|32
1655919730000|2022-06-22 17:42:10|673.97|666.17|674.01|666.21|674.01|666.21|673.9|666.1|16
1655919740000|2022-06-22 17:42:20|674.03|666.23|673.94|666.14|674.16|666.36|673.76|665.96|18
1655919750000|2022-06-22 17:42:30|673.95|666.15|674.13|666.33|674.17|666.37|673.94|666.14|17
1655919760000|2022-06-22 17:42:40|674.16|666.36|674.09|666.29|674.16|666.36|674.09|666.29|4
1655919770000|2022-06-22 17:42:50|674.04|666.24|674.08|666.28|674.12|666.32|674.04|666.24|5
1655919780000|2022-06-22 17:43:00|674.03|666.23|673.85|666.05|674.03|666.23|673.85|666.05|18
1655919790000|2022-06-22 17:43:10|673.87|666.07|673.94|666.14|674.12|666.32|673.87|666.07|20
1655919800000|2022-06-22 17:43:20|673.92|666.12|674.02|666.22|674.09|666.29|673.73|665.93|25
1655919810000|2022-06-22 17:43:30|673.92|666.12|673.41|665.61|674.04|666.24|673.4|665.6|24
1655919820000|2022-06-22 17:43:40|673.4|665.6|673.42|665.62|673.46|665.66|673.2|665.4|28
1655919830000|2022-06-22 17:43:50|673.37|665.57|672.55|664.75|673.42|665.62|672.35|664.55|32
1655919840000|2022-06-22 17:44:00|672.54|664.74|673.11|665.31|673.11|665.31|672.51|664.71|26
1655919850000|2022-06-22 17:44:10|673.16|665.36|672.36|664.56|673.24|665.44|672.34|664.54|22
1655919860000|2022-06-22 17:44:20|672.37|664.57|672.62|664.82|672.63|664.83|672.31|664.51|27
1655919870000|2022-06-22 17:44:30|672.65|664.85|672.88|665.08|672.88|665.08|672.61|664.81|18
1655919880000|2022-06-22 17:44:40|672.86|665.06|672.92|665.12|673.05|665.25|672.86|665.06|16
1655919890000|2022-06-22 17:44:50|672.93|665.13|673.06|665.26|673.1|665.3|672.93|665.13|8
1655919900000|2022-06-22 17:45:00|673.1|665.3|673.23|665.43|673.32|665.52|672.93|665.13|24
1655919910000|2022-06-22 17:45:10|673.21|665.41|673.09|665.29|673.26|665.46|673.02|665.22|18
1655919920000|2022-06-22 17:45:20|673.08|665.28|673.32|665.52|673.32|665.52|673.05|665.25|16
1655919930000|2022-06-22 17:45:30|673.3|665.5|673.09|665.29|673.3|665.5|673.07|665.27|9
1655919940000|2022-06-22 17:45:40|673.12|665.32|673.07|665.27|673.22|665.42|673.01|665.21|14
1655919950000|2022-06-22 17:45:50|673.06|665.26|673.29|665.49|673.29|665.49|672.99|665.19|9
1655919960000|2022-06-22 17:46:00|673.3|665.5|673.4|665.6|673.61|665.81|673.07|665.27|27
1655919970000|2022-06-22 17:46:10|673.46|665.66|674.12|666.32|674.12|666.32|673.46|665.66|24
1655919980000|2022-06-22 17:46:20|674.11|666.31|674.08|666.28|674.2|666.4|673.99|666.19|33
1655919990000|2022-06-22 17:46:30|674.1|666.3|674.02|666.22|674.11|666.31|673.99|666.19|13
1655920000000|2022-06-22 17:46:40|674.04|666.24|674.03|666.23|674.26|666.46|673.94|666.14|17
1655920010000|2022-06-22 17:46:50|673.99|666.19|673.36|665.56|674.07|666.27|673.31|665.51|27
1655920020000|2022-06-22 17:47:00|673.34|665.54|673.81|666.01|673.9|666.1|673.21|665.41|32
1655920030000|2022-06-22 17:47:10|673.78|665.98|673.8|666|673.99|666.19|673.63|665.83|26
1655920040000|2022-06-22 17:47:20|673.79|665.99|674.11|666.31|674.11|666.31|673.65|665.85|24
1655920050000|2022-06-22 17:47:30|674.35|666.55|674.56|666.76|674.92|667.12|674.3|666.5|36
1655920060000|2022-06-22 17:47:40|675.02|667.22|675.01|667.21|675.02|667.22|674.74|666.94|29
1655920070000|2022-06-22 17:47:50|674.99|667.19|675.44|667.64|675.46|667.66|674.74|666.94|29
1655920080000|2022-06-22 17:48:00|675.45|667.65|675.18|667.38|675.56|667.76|675.05|667.25|30
1655920090000|2022-06-22 17:48:10|675.19|667.39|675.53|667.73|675.53|667.73|675.1|667.3|24
1655920100000|2022-06-22 17:48:20|675.64|667.84|676.41|668.61|676.45|668.65|675.64|667.84|32
1655920110000|2022-06-22 17:48:30|676.46|668.66|676.39|668.59|676.95|669.15|676.19|668.39|26
1655920120000|2022-06-22 17:48:40|676.41|668.61|676.55|668.75|677.22|669.42|676.38|668.58|28
1655920130000|2022-06-22 17:48:50|676.69|668.89|677.12|669.32|677.18|669.38|676.61|668.81|31
1655920140000|2022-06-22 17:49:00|676.86|669.06|677.95|670.15|678.09|670.29|676.86|669.06|36
1655920150000|2022-06-22 17:49:10|677.98|670.18|678.57|670.77|678.73|670.93|677.88|670.08|29
1655920160000|2022-06-22 17:49:20|678.7|670.9|678.68|670.88|679.02|671.22|678.61|670.81|18
1655920170000|2022-06-22 17:49:30|678.7|670.9|678.62|670.82|678.74|670.94|678.22|670.42|32
1655920180000|2022-06-22 17:49:40|678.64|670.84|678.61|670.81|678.89|671.09|678.54|670.74|28
1655920190000|2022-06-22 17:49:50|678.65|670.85|678.55|670.75|678.81|671.01|678.55|670.75|20
1655920200000|2022-06-22 17:50:00|678.53|670.73|679.16|671.36|679.49|671.69|678.53|670.73|30
1655920210000|2022-06-22 17:50:10|679.14|671.34|679.01|671.21|679.16|671.36|678.79|670.99|11
1655920220000|2022-06-22 17:50:20|678.88|671.08|679.01|671.21|679.14|671.34|678.88|671.08|18
1655920230000|2022-06-22 17:50:30|678.97|671.17|678.92|671.12|679.07|671.27|678.77|670.97|24
1655920240000|2022-06-22 17:50:40|678.96|671.16|679.13|671.33|679.13|671.33|678.84|671.04|16
1655920250000|2022-06-22 17:50:50|679.07|671.27|679.01|671.21|679.07|671.27|679.01|671.21|15
1655920260000|2022-06-22 17:51:00|679.03|671.23|678.92|671.12|679.03|671.23|678.87|671.07|13
1655920270000|2022-06-22 17:51:10|679.01|671.21|678.86|671.06|679.01|671.21|678.75|670.95|25
1655920280000|2022-06-22 17:51:20|678.87|671.07|678.88|671.08|679.14|671.34|678.87|671.07|28
1655920290000|2022-06-22 17:51:30|678.77|670.97|678.98|671.18|679.08|671.28|678.77|670.97|19
1655920300000|2022-06-22 17:51:40|678.99|671.19|678.81|671.01|679.12|671.32|678.81|671.01|21
1655920310000|2022-06-22 17:51:50|678.76|670.96|679.04|671.24|679.1|671.3|678.76|670.96|18
1655920320000|2022-06-22 17:52:00|679.05|671.25|678.85|671.05|679.11|671.31|678.79|670.99|20
1655920330000|2022-06-22 17:52:10|678.99|671.19|679.17|671.37|679.18|671.38|678.88|671.08|24
1655920340000|2022-06-22 17:52:20|679.11|671.31|678.74|670.94|679.24|671.44|678.44|670.64|25
1655920350000|2022-06-22 17:52:30|678.72|670.92|679.01|671.21|679.14|671.34|678.72|670.92|17
1655920360000|2022-06-22 17:52:40|679.02|671.22|679.04|671.24|679.12|671.32|678.92|671.12|26
1655920370000|2022-06-22 17:52:50|679.06|671.26|679.09|671.29|679.1|671.3|678.71|670.91|17
1655920380000|2022-06-22 17:53:00|679.04|671.24|678.87|671.07|679.06|671.26|678.87|671.07|23
1655920390000|2022-06-22 17:53:10|678.89|671.09|678.39|670.59|678.98|671.18|678.38|670.58|25
1655920400000|2022-06-22 17:53:20|678.41|670.61|677.3|669.5|678.41|670.61|677.3|669.5|32
1655920410000|2022-06-22 17:53:30|677.35|669.55|677.41|669.61|677.41|669.61|677.16|669.36|29
1655920420000|2022-06-22 17:53:40|677.34|669.54|677.2|669.4|677.36|669.56|677.18|669.38|22
1655920430000|2022-06-22 17:53:50|677.18|669.38|677.17|669.37|677.39|669.59|677|669.2|27
1655920440000|2022-06-22 17:54:00|677.16|669.36|677.14|669.34|677.28|669.48|676.79|668.99|31
1655920450000|2022-06-22 17:54:10|677.15|669.35|677.63|669.83|677.63|669.83|677.04|669.24|33
1655920460000|2022-06-22 17:54:20|677.68|669.88|677.23|669.43|677.68|669.88|676.83|669.03|28
1655920470000|2022-06-22 17:54:30|677.22|669.42|677.17|669.37|677.33|669.53|676.83|669.03|22
1655920480000|2022-06-22 17:54:40|677.16|669.36|677.14|669.34|677.28|669.48|676.92|669.12|24
1655920490000|2022-06-22 17:54:50|677.11|669.31|676.97|669.17|677.32|669.52|676.94|669.14|24
1655920500000|2022-06-22 17:55:00|676.96|669.16|676.97|669.17|677.27|669.47|676.85|669.05|22
1655920510000|2022-06-22 17:55:10|676.9|669.1|677.02|669.22|677.24|669.44|676.9|669.1|23
1655920520000|2022-06-22 17:55:20|677.28|669.48|677.08|669.28|677.28|669.48|676.99|669.19|24
1655920530000|2022-06-22 17:55:30|677.06|669.26|676.69|668.89|677.12|669.32|676.69|668.89|25
1655920540000|2022-06-22 17:55:40|676.7|668.9|676.82|669.02|677.19|669.39|676.7|668.9|24
1655920550000|2022-06-22 17:55:50|676.87|669.07|676.54|668.74|676.94|669.14|676.54|668.74|28
1655920560000|2022-06-22 17:56:00|676.64|668.84|676.9|669.1|676.9|669.1|676.29|668.49|26
1655920570000|2022-06-22 17:56:10|676.85|669.05|676.31|668.51|677.01|669.21|676.29|668.49|27
1655920580000|2022-06-22 17:56:20|676.33|668.53|676.27|668.47|676.73|668.93|676.27|668.47|26
1655920590000|2022-06-22 17:56:30|676.28|668.48|676.14|668.34|676.48|668.68|676.14|668.34|22
1655920600000|2022-06-22 17:56:40|676.13|668.33|676.14|668.34|676.29|668.49|676.13|668.33|24
1655920610000|2022-06-22 17:56:50|676.16|668.36|676.27|668.47|676.38|668.58|675.68|667.88|26
1655920620000|2022-06-22 17:57:00|676.29|668.49|676.28|668.48|676.47|668.67|675.82|668.02|30
1655920630000|2022-06-22 17:57:10|676.1|668.3|676.14|668.34|676.49|668.69|676.1|668.3|34
1655920640000|2022-06-22 17:57:20|676.13|668.33|676.12|668.32|676.41|668.61|675.74|667.94|28
1655920650000|2022-06-22 17:57:30|675.84|668.04|676|668.2|676.31|668.51|675.82|668.02|28
1655920660000|2022-06-22 17:57:40|675.97|668.17|675.87|668.07|676.29|668.49|675.87|668.07|28
1655920670000|2022-06-22 17:57:50|675.86|668.06|676.15|668.35|676.15|668.35|675.85|668.05|20
1655920680000|2022-06-22 17:58:00|676.05|668.25|676.26|668.46|676.26|668.46|675.79|667.99|29
1655920690000|2022-06-22 17:58:10|676.27|668.47|677.07|669.27|677.29|669.49|676.27|668.47|28
1655920700000|2022-06-22 17:58:20|677.14|669.34|676.92|669.12|677.29|669.49|676.65|668.85|30
1655920710000|2022-06-22 17:58:30|677.09|669.29|677.04|669.24|677.09|669.29|676.85|669.05|22
1655920720000|2022-06-22 17:58:40|677.03|669.23|676.91|669.11|677.05|669.25|676.77|668.97|29
1655920730000|2022-06-22 17:58:50|676.92|669.12|677.09|669.29|677.12|669.32|676.92|669.12|22
1655920740000|2022-06-22 17:59:00|677.08|669.28|677.06|669.26|677.17|669.37|677.05|669.25|15
1655920750000|2022-06-22 17:59:10|677.07|669.27|677.23|669.43|677.27|669.47|677.06|669.26|20
1655920760000|2022-06-22 17:59:20|677.21|669.41|677.34|669.54|677.34|669.54|677.18|669.38|23
1655920770000|2022-06-22 17:59:30|677.42|669.62|677.58|669.78|677.73|669.93|677.42|669.62|23
1655920780000|2022-06-22 17:59:40|677.59|669.79|677.23|669.43|677.82|670.02|677.21|669.41|27
1655920790000|2022-06-22 17:59:50|677.17|669.37|677.22|669.42|677.25|669.45|677.15|669.35|17
1655920800000|2022-06-22 18:00:00|677.37|669.57|677.1|669.3|677.78|669.98|677|669.2|30
1655920810000|2022-06-22 18:00:10|677.09|669.29|677.43|669.63|677.43|669.63|676.87|669.07|30
1655920820000|2022-06-22 18:00:20|677.37|669.57|677.65|669.85|677.91|670.11|677.36|669.56|27
1655920830000|2022-06-22 18:00:30|677.68|669.88|677.87|670.07|678.22|670.42|677.65|669.85|23
1655920840000|2022-06-22 18:00:40|677.89|670.09|677.86|670.06|678.08|670.28|677.77|669.97|31
1655920850000|2022-06-22 18:00:50|677.87|670.07|677.93|670.13|678.16|670.36|677.46|669.66|30
1655920860000|2022-06-22 18:01:00|677.95|670.15|678|670.2|678.13|670.33|677.84|670.04|29
1655920870000|2022-06-22 18:01:10|678.14|670.34|678.21|670.41|678.29|670.49|677.87|670.07|25
1655920880000|2022-06-22 18:01:20|678.04|670.24|678.26|670.46|678.29|670.49|678.04|670.24|21
1655920890000|2022-06-22 18:01:30|678.25|670.45|678.3|670.5|678.3|670.5|677.73|669.93|30
1655920900000|2022-06-22 18:01:40|678.29|670.49|677.97|670.17|678.33|670.53|677.94|670.14|25
1655920910000|2022-06-22 18:01:50|677.93|670.13|677.93|670.13|678.19|670.39|677.78|669.98|23
1655920920000|2022-06-22 18:02:00|677.96|670.16|677.91|670.11|678.23|670.43|677.79|669.99|26
1655920930000|2022-06-22 18:02:10|678|670.2|678.03|670.23|678.2|670.4|677.95|670.15|31
1655920940000|2022-06-22 18:02:20|678.01|670.21|678.02|670.22|678.12|670.32|677.88|670.08|26
1655920950000|2022-06-22 18:02:30|678.01|670.21|677.29|669.49|678.2|670.4|677.29|669.49|27
1655920960000|2022-06-22 18:02:40|677.31|669.51|677.18|669.38|677.31|669.51|676.75|668.95|21
1655920970000|2022-06-22 18:02:50|677.21|669.41|676.37|668.57|677.21|669.41|676.35|668.55|25
1655920980000|2022-06-22 18:03:00|676.36|668.56|676.23|668.43|676.49|668.69|676.17|668.37|31
1655920990000|2022-06-22 18:03:10|676.22|668.42|673.4|665.6|676.37|668.57|673.34|665.54|31
1655921000000|2022-06-22 18:03:20|673.34|665.54|672.51|664.71|673.41|665.61|672.43|664.63|13
1655921010000|2022-06-22 18:03:30|672.5|664.7|672.46|664.66|672.5|664.7|672.17|664.37|14
1655921020000|2022-06-22 18:03:40|672.4|664.6|672.38|664.58|672.44|664.64|672.38|664.58|6
1655921030000|2022-06-22 18:03:50|672.37|664.57|672.22|664.42|672.41|664.61|672.12|664.32|18
1655921040000|2022-06-22 18:04:00|672.25|664.45|672.4|664.6|672.4|664.6|672.2|664.4|9
1655921050000|2022-06-22 18:04:10|672.35|664.55|672.33|664.53|672.35|664.55|672.32|664.52|3
1655921060000|2022-06-22 18:04:20|672.35|664.55|673.29|665.49|673.33|665.53|672.35|664.55|23
1655921070000|2022-06-22 18:04:30|673.05|665.25|672.65|664.85|673.16|665.36|672.65|664.85|17
1655921080000|2022-06-22 18:04:40|672.64|664.84|672.4|664.6|672.87|665.07|672.3|664.5|26
1655921090000|2022-06-22 18:04:50|672.34|664.54|671.45|663.65|672.4|664.6|671.45|663.65|23
1655921100000|2022-06-22 18:05:00|671.46|663.66|671.34|663.54|671.55|663.75|671.34|663.54|24
1655921110000|2022-06-22 18:05:10|671.38|663.58|671.43|663.63|671.53|663.73|671.33|663.53|23
1655921120000|2022-06-22 18:05:20|671.42|663.62|671.36|663.56|671.51|663.71|671.3|663.5|24
1655921130000|2022-06-22 18:05:30|671.41|663.61|671.36|663.56|671.53|663.73|671.36|663.56|15
1655921140000|2022-06-22 18:05:40|671.31|663.51|671.45|663.65|671.48|663.68|671.22|663.42|21
1655921150000|2022-06-22 18:05:50|671.47|663.67|670.48|662.68|671.47|663.67|670.48|662.68|22
1655921160000|2022-06-22 18:06:00|670.56|662.76|671.96|664.16|671.96|664.16|670.53|662.73|25
1655921170000|2022-06-22 18:06:10|672.38|664.58|670.35|662.55|672.38|664.58|670.35|662.55|30
1655921180000|2022-06-22 18:06:20|670.41|662.61|670.5|662.7|670.54|662.74|670.33|662.53|21
1655921190000|2022-06-22 18:06:30|670.51|662.71|670.56|662.76|670.57|662.77|670.37|662.57|20
1655921200000|2022-06-22 18:06:40|670.57|662.77|670.61|662.81|670.64|662.84|670.52|662.72|24
1655921210000|2022-06-22 18:06:50|670.58|662.78|670.42|662.62|670.66|662.86|670.22|662.42|29
1655921220000|2022-06-22 18:07:00|670.41|662.61|670.54|662.74|670.71|662.91|670.24|662.44|27
1655921230000|2022-06-22 18:07:10|670.62|662.82|670.54|662.74|670.62|662.82|670.48|662.68|23
1655921240000|2022-06-22 18:07:20|670.44|662.64|670.42|662.62|670.47|662.67|670.36|662.56|22
1655921250000|2022-06-22 18:07:30|670.44|662.64|670.4|662.6|670.46|662.66|670.29|662.49|15
1655921260000|2022-06-22 18:07:40|670.38|662.58|669.52|661.72|670.38|662.58|669.35|661.55|27
1655921270000|2022-06-22 18:07:50|669.54|661.74|669.57|661.77|669.6|661.8|669.4|661.6|19
1655921280000|2022-06-22 18:08:00|669.48|661.68|670.16|662.36|670.16|662.36|669.15|661.35|19
1655921290000|2022-06-22 18:08:10|670.21|662.41|670.2|662.4|670.25|662.45|670.1|662.3|17
1655921300000|2022-06-22 18:08:20|670.22|662.42|671.23|663.43|671.36|663.56|670.22|662.42|24
1655921310000|2022-06-22 18:08:30|671.22|663.42|671.39|663.59|671.42|663.62|670.96|663.16|25
1655921320000|2022-06-22 18:08:40|671.37|663.57|672.07|664.27|672.14|664.34|671.28|663.48|15
1655921330000|2022-06-22 18:08:50|672.14|664.34|672.11|664.31|672.37|664.57|671.99|664.19|22
1655921340000|2022-06-22 18:09:00|672.13|664.33|672.26|664.46|672.37|664.57|672|664.2|31
1655921350000|2022-06-22 18:09:10|672.28|664.48|672.16|664.36|672.31|664.51|672.03|664.23|26
1655921360000|2022-06-22 18:09:20|672.17|664.37|672.25|664.45|672.26|664.46|672.07|664.27|24
1655921370000|2022-06-22 18:09:30|672.13|664.33|672.03|664.23|672.32|664.52|671.78|663.98|23
1655921380000|2022-06-22 18:09:40|671.96|664.16|672.13|664.33|672.14|664.34|671.89|664.09|23
1655921390000|2022-06-22 18:09:50|672.14|664.34|672.25|664.45|672.32|664.52|672.13|664.33|18
1655921400000|2022-06-22 18:10:00|672.26|664.46|672.15|664.35|672.97|665.17|672.01|664.21|30
1655921410000|2022-06-22 18:10:10|672.17|664.37|672.28|664.48|672.36|664.56|672.01|664.21|26
1655921420000|2022-06-22 18:10:20|672.32|664.52|672.31|664.51|672.78|664.98|672.05|664.25|27
1655921430000|2022-06-22 18:10:30|672.32|664.52|672.38|664.58|672.48|664.68|672.11|664.31|18
1655921440000|2022-06-22 18:10:40|672.39|664.59|672.26|664.46|672.39|664.59|672.18|664.38|19
1655921450000|2022-06-22 18:10:50|672.4|664.6|672.08|664.28|672.4|664.6|672.06|664.26|24
1655921460000|2022-06-22 18:11:00|672.33|664.53|671.97|664.17|672.33|664.53|671.95|664.15|14
1655921470000|2022-06-22 18:11:10|671.98|664.18|672.02|664.22|672.32|664.52|671.9|664.1|23
1655921480000|2022-06-22 18:11:20|672|664.2|671.46|663.66|672.1|664.3|671.39|663.59|29
1655921490000|2022-06-22 18:11:30|671.4|663.6|671.45|663.65|671.71|663.91|671.35|663.55|26
1655921500000|2022-06-22 18:11:40|671.44|663.64|671.35|663.55|671.57|663.77|671.35|663.55|21
1655921510000|2022-06-22 18:11:50|671.47|663.67|671.27|663.47|671.47|663.67|671.24|663.44|22
1655921520000|2022-06-22 18:12:00|671.26|663.46|672.11|664.31|672.11|664.31|671.26|663.46|21
1655921530000|2022-06-22 18:12:10|672.07|664.27|672.14|664.34|672.25|664.45|671.95|664.15|19
1655921540000|2022-06-22 18:12:20|672.16|664.36|672.48|664.68|672.56|664.76|672.04|664.24|26
1655921550000|2022-06-22 18:12:30|672.47|664.67|672.21|664.41|672.48|664.68|672.1|664.3|29
1655921560000|2022-06-22 18:12:40|672.27|664.47|672.19|664.39|672.27|664.47|672.12|664.32|20
1655921570000|2022-06-22 18:12:50|672.17|664.37|672.2|664.4|672.2|664.4|672.17|664.37|13
1655921580000|2022-06-22 18:13:00|672.21|664.41|672.1|664.3|672.3|664.5|672.09|664.29|22
1655921590000|2022-06-22 18:13:10|672.08|664.28|672.9|665.1|672.9|665.1|672.08|664.28|14
1655921600000|2022-06-22 18:13:20|672.89|665.09|673.45|665.65|673.61|665.81|672.75|664.95|25
1655921610000|2022-06-22 18:13:30|673.37|665.57|673.26|665.46|673.38|665.58|673.26|665.46|12
1655921620000|2022-06-22 18:13:40|673.27|665.47|674.06|666.26|674.16|666.36|673.25|665.45|24
1655921630000|2022-06-22 18:13:50|674.15|666.35|674.03|666.23|674.2|666.4|673.95|666.15|16
1655921640000|2022-06-22 18:14:00|674.09|666.29|673.97|666.17|674.14|666.34|673.95|666.15|12
1655921650000|2022-06-22 18:14:10|673.96|666.16|673.96|666.16|674.03|666.23|673.87|666.07|20
1655921670000|2022-06-22 18:14:30|674.09|666.29|674.2|666.4|674.31|666.51|674.08|666.28|16
1655921680000|2022-06-22 18:14:40|674.17|666.37|674.39|666.59|674.49|666.69|674.17|666.37|19
1655921690000|2022-06-22 18:14:50|674.42|666.62|674.83|667.03|675|667.2|674.42|666.62|18
1655921700000|2022-06-22 18:15:00|674.98|667.18|674.31|666.51|674.98|667.18|674.29|666.49|20
1655921710000|2022-06-22 18:15:10|674.27|666.47|674.55|666.75|674.71|666.91|674.27|666.47|10
1655921720000|2022-06-22 18:15:20|674.48|666.68|674.99|667.19|675.13|667.33|674.48|666.68|15
1655921730000|2022-06-22 18:15:30|675.11|667.31|674.96|667.16|675.11|667.31|674.93|667.13|7
1655921740000|2022-06-22 18:15:40|674.98|667.18|674.98|667.18|675.07|667.27|674.93|667.13|13
1655921750000|2022-06-22 18:15:50|674.85|667.05|675.49|667.69|675.55|667.75|674.85|667.05|18
1655921760000|2022-06-22 18:16:00|675.44|667.64|676.23|668.43|676.25|668.45|675.44|667.64|26
1655921770000|2022-06-22 18:16:10|676.18|668.38|676.05|668.25|676.18|668.38|675.99|668.19|18
1655921780000|2022-06-22 18:16:20|676.07|668.27|675.99|668.19|676.09|668.29|675.94|668.14|26
1655921790000|2022-06-22 18:16:30|676.06|668.26|676.17|668.37|676.25|668.45|675.99|668.19|23
1655921800000|2022-06-22 18:16:40|676.12|668.32|676.21|668.41|676.25|668.45|675.96|668.16|21
1655921810000|2022-06-22 18:16:50|676.2|668.4|676.34|668.54|676.36|668.56|676|668.2|32
1655921820000|2022-06-22 18:17:00|676.32|668.52|676.16|668.36|676.32|668.52|676.11|668.31|15
1655921830000|2022-06-22 18:17:10|676.15|668.35|676.03|668.23|676.39|668.59|676.03|668.23|22
1655921840000|2022-06-22 18:17:20|676.02|668.22|675.96|668.16|676.26|668.46|675.81|668.01|26
1655921850000|2022-06-22 18:17:30|675.97|668.17|675.91|668.11|676.11|668.31|675.91|668.11|16
1655921860000|2022-06-22 18:17:40|676.27|668.47|676.01|668.21|676.27|668.47|675.93|668.13|18
1655921870000|2022-06-22 18:17:50|676.02|668.22|675.81|668.01|676.21|668.41|675.81|668.01|24
1655921880000|2022-06-22 18:18:00|675.8|668|675.82|668.02|675.9|668.1|675.37|667.57|28
1655921890000|2022-06-22 18:18:10|675.83|668.03|675.4|667.6|675.87|668.07|675.4|667.6|20
1655921900000|2022-06-22 18:18:20|675.41|667.61|675.34|667.54|675.41|667.61|675.01|667.21|22
1655921910000|2022-06-22 18:18:30|675.32|667.52|675.11|667.31|675.49|667.69|675.1|667.3|16
1655921920000|2022-06-22 18:18:40|675.1|667.3|675.23|667.43|675.33|667.53|675.06|667.26|13
1655921930000|2022-06-22 18:18:50|675.26|667.46|675.29|667.49|675.29|667.49|675.26|667.46|2
1655921940000|2022-06-22 18:19:00|675.32|667.52|675.28|667.48|675.39|667.59|675.25|667.45|20
1655921950000|2022-06-22 18:19:10|675.3|667.5|675.09|667.29|675.3|667.5|675.09|667.29|6
1655921960000|2022-06-22 18:19:20|675.11|667.31|675.19|667.39|675.53|667.73|675.11|667.31|21
1655921970000|2022-06-22 18:19:30|675.15|667.35|674.42|666.62|675.15|667.35|674.28|666.48|21
1655921980000|2022-06-22 18:19:40|674.41|666.61|674.31|666.51|674.45|666.65|673.99|666.19|27
1655921990000|2022-06-22 18:19:50|674.33|666.53|674.48|666.68|674.63|666.83|674.08|666.28|24
1655922000000|2022-06-22 18:20:00|674.51|666.71|674.84|667.04|674.99|667.19|674.51|666.71|23
1655922010000|2022-06-22 18:20:10|674.85|667.05|674.29|666.49|674.89|667.09|674.25|666.45|25
1655922020000|2022-06-22 18:20:20|674.26|666.46|673.82|666.02|674.34|666.54|673.82|666.02|20
1655922030000|2022-06-22 18:20:30|674.26|666.46|674.37|666.57|674.37|666.57|673.85|666.05|25
1655922040000|2022-06-22 18:20:40|674.4|666.6|674.23|666.43|674.42|666.62|674.02|666.22|13
1655922050000|2022-06-22 18:20:50|674.19|666.39|674.21|666.41|674.34|666.54|674.13|666.33|14
1655922060000|2022-06-22 18:21:00|674.23|666.43|674.05|666.25|674.23|666.43|674.05|666.25|13
1655922070000|2022-06-22 18:21:10|674.03|666.23|673.95|666.15|674.04|666.24|673.81|666.01|18
1655922080000|2022-06-22 18:21:20|673.96|666.16|673.96|666.16|674.14|666.34|673.9|666.1|15
1655922090000|2022-06-22 18:21:30|674.04|666.24|672.39|664.59|674.04|666.24|672.39|664.59|24
1655922100000|2022-06-22 18:21:40|672.38|664.58|672.16|664.36|672.4|664.6|672.09|664.29|34
1655922110000|2022-06-22 18:21:50|672.19|664.39|671.91|664.11|672.29|664.49|671.91|664.11|26
1655922120000|2022-06-22 18:22:00|671.9|664.1|672.19|664.39|672.25|664.45|671.78|663.98|22
1655922130000|2022-06-22 18:22:10|672.23|664.43|671.72|663.92|672.32|664.52|671.71|663.91|27
1655922140000|2022-06-22 18:22:20|671.99|664.19|671.42|663.62|671.99|664.19|671.23|663.43|22
1655922150000|2022-06-22 18:22:30|671.53|663.73|672.47|664.67|672.53|664.73|671.4|663.6|31
1655922160000|2022-06-22 18:22:40|672.46|664.66|672.75|664.95|672.87|665.07|672.46|664.66|18
1655922170000|2022-06-22 18:22:50|672.83|665.03|673.63|665.83|673.78|665.98|672.83|665.03|24
1655922180000|2022-06-22 18:23:00|673.61|665.81|674.07|666.27|674.07|666.27|673.55|665.75|15
1655922190000|2022-06-22 18:23:10|674.04|666.24|674.08|666.28|674.08|666.28|673.81|666.01|16
1655922200000|2022-06-22 18:23:20|674.27|666.47|674.03|666.23|674.27|666.47|673.88|666.08|24
1655922210000|2022-06-22 18:23:30|674.05|666.25|673.94|666.14|674.05|666.25|673.94|666.14|11
1655922220000|2022-06-22 18:23:40|673.95|666.15|673.92|666.12|674.14|666.34|673.92|666.12|16
1655922230000|2022-06-22 18:23:50|673.9|666.1|673.89|666.09|674.28|666.48|673.77|665.97|26
1655922240000|2022-06-22 18:24:00|673.84|666.04|674.04|666.24|674.26|666.46|673.82|666.02|27
1655922250000|2022-06-22 18:24:10|674.07|666.27|673.92|666.12|674.3|666.5|673.86|666.06|24
1655922260000|2022-06-22 18:24:20|673.93|666.13|674.71|666.91|674.91|667.11|673.93|666.13|28
1655922270000|2022-06-22 18:24:30|674.75|666.95|674.77|666.97|675.01|667.21|674.64|666.84|21
1655922280000|2022-06-22 18:24:40|674.78|666.98|674.72|666.92|675.13|667.33|674.71|666.91|17
1655922290000|2022-06-22 18:24:50|674.68|666.88|674.8|667|675.1|667.3|674.59|666.79|24
1655922300000|2022-06-22 18:25:00|674.79|666.99|674.42|666.62|674.79|666.99|674.25|666.45|26
1655922310000|2022-06-22 18:25:10|674.4|666.6|674.29|666.49|674.41|666.61|674.21|666.41|20
1655922320000|2022-06-22 18:25:20|674.31|666.51|673.89|666.09|674.31|666.51|673.86|666.06|22
1655922330000|2022-06-22 18:25:30|673.9|666.1|674.03|666.23|674.33|666.53|673.85|666.05|19
1655922340000|2022-06-22 18:25:40|674.19|666.39|673.97|666.17|674.41|666.61|673.89|666.09|25
1655922350000|2022-06-22 18:25:50|673.98|666.18|674.17|666.37|674.38|666.58|673.89|666.09|18
1655922360000|2022-06-22 18:26:00|674.21|666.41|674.07|666.27|674.27|666.47|673.51|665.71|26
1655922370000|2022-06-22 18:26:10|674.05|666.25|674.07|666.27|674.07|666.27|673.74|665.94|23
1655922380000|2022-06-22 18:26:20|674.12|666.32|673.21|665.41|674.12|666.32|673.21|665.41|24
1655922390000|2022-06-22 18:26:30|673.23|665.43|672.99|665.19|673.45|665.65|672.99|665.19|23
1655922400000|2022-06-22 18:26:40|673.23|665.43|673.92|666.12|673.92|666.12|673.19|665.39|29
1655922410000|2022-06-22 18:26:50|673.88|666.08|673.32|665.52|673.89|666.09|672.89|665.09|34
1655922420000|2022-06-22 18:27:00|673.3|665.5|672.82|665.02|673.3|665.5|672.82|665.02|21
1655922430000|2022-06-22 18:27:10|673.13|665.33|673.21|665.41|673.24|665.44|672.92|665.12|22
1655922440000|2022-06-22 18:27:20|673.2|665.4|673.03|665.23|673.2|665.4|672.95|665.15|23
1655922450000|2022-06-22 18:27:30|673.21|665.41|673.24|665.44|673.24|665.44|673.01|665.21|19
1655922460000|2022-06-22 18:27:40|673.2|665.4|673.07|665.27|673.21|665.41|672.94|665.14|25
1655922470000|2022-06-22 18:27:50|673.08|665.28|673.06|665.26|673.24|665.44|673.03|665.23|14
1655922480000|2022-06-22 18:28:00|673.12|665.32|672.89|665.09|673.29|665.49|672.87|665.07|24
1655922490000|2022-06-22 18:28:10|673.13|665.33|673.27|665.47|673.31|665.51|672.97|665.17|17
1655922500000|2022-06-22 18:28:20|673.25|665.45|673.16|665.36|673.3|665.5|672.85|665.05|17
1655922510000|2022-06-22 18:28:30|673.09|665.29|673.28|665.48|673.28|665.48|673.09|665.29|5
1655922520000|2022-06-22 18:28:40|673.26|665.46|672.85|665.05|673.31|665.51|672.77|664.97|14
1655922530000|2022-06-22 18:28:50|672.86|665.06|672.02|664.22|673.11|665.31|671.76|663.96|26
1655922540000|2022-06-22 18:29:00|672|664.2|672.06|664.26|672.27|664.47|671.86|664.06|28
1655922550000|2022-06-22 18:29:10|671.71|663.91|671.25|663.45|671.71|663.91|670.75|662.95|29
1655922560000|2022-06-22 18:29:20|671.22|663.42|670.81|663.01|671.26|663.46|670.7|662.9|22
1655922570000|2022-06-22 18:29:30|670.84|663.04|670.4|662.6|670.89|663.09|670.38|662.58|28
1655922580000|2022-06-22 18:29:40|670.47|662.67|670.44|662.64|670.97|663.17|670.39|662.59|28
1655922590000|2022-06-22 18:29:50|670.42|662.62|670.95|663.15|671.12|663.32|670.42|662.62|25
1655922600000|2022-06-22 18:30:00|670.91|663.11|670.47|662.67|671.2|663.4|670.47|662.67|34
1655922610000|2022-06-22 18:30:10|670.43|662.63|670.04|662.24|670.47|662.67|670.04|662.24|25
1655922620000|2022-06-22 18:30:20|670.03|662.23|670.68|662.88|670.68|662.88|669.88|662.08|24
1655922630000|2022-06-22 18:30:30|670.75|662.95|671.58|663.78|671.73|663.93|670.75|662.95|30
1655922640000|2022-06-22 18:30:40|671.44|663.64|671.36|663.56|671.47|663.67|671.06|663.26|31
1655922650000|2022-06-22 18:30:50|671.35|663.55|671.23|663.43|671.35|663.55|671.07|663.27|28
1655922660000|2022-06-22 18:31:00|671.22|663.42|670.56|662.76|671.27|663.47|670.56|662.76|24
1655922670000|2022-06-22 18:31:10|670.58|662.78|670.53|662.73|670.82|663.02|670.43|662.63|26
1655922680000|2022-06-22 18:31:20|670.51|662.71|670.44|662.64|670.59|662.79|670.31|662.51|19
1655922690000|2022-06-22 18:31:30|670.42|662.62|669.88|662.08|670.43|662.63|669.88|662.08|12
1655922700000|2022-06-22 18:31:40|670.3|662.5|670.38|662.58|670.4|662.6|670.23|662.43|9
1655922710000|2022-06-22 18:31:50|670.32|662.52|670.2|662.4|670.37|662.57|670.2|662.4|15
1655922720000|2022-06-22 18:32:00|670.23|662.43|670.31|662.51|670.44|662.64|670.23|662.43|11
1655922730000|2022-06-22 18:32:10|670.35|662.55|670.36|662.56|670.38|662.58|670.31|662.51|5
1655922740000|2022-06-22 18:32:20|670.34|662.54|670.41|662.61|670.43|662.63|670.34|662.54|6
1655922750000|2022-06-22 18:32:30|670.38|662.58|670.13|662.33|670.43|662.63|669.94|662.14|18
1655922760000|2022-06-22 18:32:40|670.12|662.32|670.74|662.94|670.96|663.16|669.86|662.06|32
1655922770000|2022-06-22 18:32:50|670.8|663|670.87|663.07|671.04|663.24|670.7|662.9|14
1655922780000|2022-06-22 18:33:00|670.86|663.06|671.09|663.29|671.23|663.43|670.84|663.04|12
1655922790000|2022-06-22 18:33:10|670.99|663.19|671.13|663.33|671.13|663.33|670.99|663.19|5
1655922810000|2022-06-22 18:33:30|671.18|663.38|671.12|663.32|671.22|663.42|671.12|663.32|7
1655922820000|2022-06-22 18:33:40|671.17|663.37|671.21|663.41|671.21|663.41|671.06|663.26|9
1655922830000|2022-06-22 18:33:50|671.22|663.42|671.07|663.27|671.33|663.53|671.01|663.21|14
1655922840000|2022-06-22 18:34:00|671.12|663.32|672.04|664.24|672.09|664.29|671.12|663.32|21
1655922850000|2022-06-22 18:34:10|672.05|664.25|672.22|664.42|672.24|664.44|672.05|664.25|14
1655922860000|2022-06-22 18:34:20|672.13|664.33|672.02|664.22|672.36|664.56|671.99|664.19|27
1655922870000|2022-06-22 18:34:30|672.31|664.51|672.07|664.27|672.39|664.59|672.04|664.24|20
1655922880000|2022-06-22 18:34:40|672.08|664.28|672.35|664.55|672.36|664.56|672.04|664.24|27
1655922890000|2022-06-22 18:34:50|672.34|664.54|672.21|664.41|672.35|664.55|672.18|664.38|13
1655922900000|2022-06-22 18:35:00|672.17|664.37|672.04|664.24|672.17|664.37|671.88|664.08|13
1655922910000|2022-06-22 18:35:10|672.07|664.27|672.77|664.97|672.77|664.97|672.04|664.24|15
1655922920000|2022-06-22 18:35:20|672.76|664.96|673.25|665.45|673.35|665.55|672.72|664.92|28
1655922930000|2022-06-22 18:35:30|673.27|665.47|673.22|665.42|673.36|665.56|673.03|665.23|26
1655922940000|2022-06-22 18:35:40|673.17|665.37|673.22|665.42|673.22|665.42|673.16|665.36|8
1655922950000|2022-06-22 18:35:50|673.16|665.36|673.26|665.46|673.33|665.53|673.1|665.3|12
1655922960000|2022-06-22 18:36:00|673.28|665.48|673.29|665.49|673.97|666.17|673.28|665.48|24
1655922970000|2022-06-22 18:36:10|673.32|665.52|672.95|665.15|673.41|665.61|672.85|665.05|24
1655922980000|2022-06-22 18:36:20|672.94|665.14|673.07|665.27|673.07|665.27|672.66|664.86|20
1655922990000|2022-06-22 18:36:30|673.06|665.26|672.98|665.18|673.1|665.3|672.83|665.03|17
1655923000000|2022-06-22 18:36:40|672.97|665.17|673.07|665.27|673.1|665.3|672.82|665.02|26
1655923010000|2022-06-22 18:36:50|673.06|665.26|673.12|665.32|673.22|665.42|673.06|665.26|18
1655923020000|2022-06-22 18:37:00|673.11|665.31|672.41|664.61|673.11|665.31|672.37|664.57|22
1655923030000|2022-06-22 18:37:10|672.39|664.59|671.94|664.14|672.46|664.66|671.94|664.14|8
1655923040000|2022-06-22 18:37:20|672.22|664.42|673.27|665.47|673.29|665.49|672.22|664.42|26
1655923050000|2022-06-22 18:37:30|673.22|665.42|673.29|665.49|673.34|665.54|673.09|665.29|17
1655923060000|2022-06-22 18:37:40|673.28|665.48|673.03|665.23|673.35|665.55|672.8|665|18
1655923070000|2022-06-22 18:37:50|673.02|665.22|672.58|664.78|673.02|665.22|672.5|664.7|27
1655923080000|2022-06-22 18:38:00|672.57|664.77|672.05|664.25|672.57|664.77|672.05|664.25|25
1655923090000|2022-06-22 18:38:10|672.04|664.24|671.93|664.13|672.1|664.3|671.92|664.12|8
1655923100000|2022-06-22 18:38:20|671.96|664.16|672.14|664.34|672.14|664.34|671.93|664.13|14
1655923110000|2022-06-22 18:38:30|672.11|664.31|672.41|664.61|672.41|664.61|672.11|664.31|10
1655923120000|2022-06-22 18:38:40|672.39|664.59|673.08|665.28|673.08|665.28|672.39|664.59|13
1655923130000|2022-06-22 18:38:50|673.16|665.36|672.32|664.52|673.16|665.36|672.31|664.51|15
1655923140000|2022-06-22 18:39:00|672.31|664.51|672.06|664.26|672.43|664.63|672.06|664.26|22
1655923150000|2022-06-22 18:39:10|672.05|664.25|672.21|664.41|672.21|664.41|671.96|664.16|18
1655923160000|2022-06-22 18:39:20|672.17|664.37|672.1|664.3|672.17|664.37|672.07|664.27|8
1655923170000|2022-06-22 18:39:30|672.09|664.29|672.15|664.35|672.2|664.4|672.07|664.27|14
1655923180000|2022-06-22 18:39:40|672.16|664.36|672.26|664.46|672.26|664.46|672.14|664.34|19
1655923190000|2022-06-22 18:39:50|672.23|664.43|672.45|664.65|672.55|664.75|672.21|664.41|23
1655923200000|2022-06-22 18:40:00|672.47|664.67|672.21|664.41|672.47|664.67|672.12|664.32|28
1655923210000|2022-06-22 18:40:10|672.18|664.38|672.22|664.42|672.26|664.46|671.96|664.16|28
1655923220000|2022-06-22 18:40:20|672.24|664.44|673|665.2|673|665.2|672.17|664.37|16
1655923230000|2022-06-22 18:40:30|672.98|665.18|674.01|666.21|674.01|666.21|672.98|665.18|20
1655923240000|2022-06-22 18:40:40|674.03|666.23|674.24|666.44|674.24|666.44|674.01|666.21|9
1655923250000|2022-06-22 18:40:50|674.26|666.46|674.48|666.68|675.05|667.25|674.26|666.46|31
1655923260000|2022-06-22 18:41:00|674.42|666.62|674.06|666.26|674.42|666.62|673.92|666.12|30
1655923270000|2022-06-22 18:41:10|673.94|666.14|674.08|666.28|674.32|666.52|673.81|666.01|25
1655923280000|2022-06-22 18:41:20|674.02|666.22|673.34|665.54|674.02|666.22|673.29|665.49|15
1655923290000|2022-06-22 18:41:30|673.33|665.53|672.59|664.79|673.37|665.57|672.54|664.74|18
1655923300000|2022-06-22 18:41:40|672.58|664.78|672.28|664.48|672.58|664.78|671.76|663.96|35
1655923310000|2022-06-22 18:41:50|672.31|664.51|672.23|664.43|672.31|664.51|672.02|664.22|23
1655923320000|2022-06-22 18:42:00|672.3|664.5|672.1|664.3|672.3|664.5|671.85|664.05|18
1655923330000|2022-06-22 18:42:10|672.09|664.29|671.97|664.17|672.25|664.45|671.81|664.01|21
1655923340000|2022-06-22 18:42:20|671.96|664.16|672.58|664.78|672.58|664.78|671.96|664.16|18
1655923350000|2022-06-22 18:42:30|672.62|664.82|672.97|665.17|673.27|665.47|672.62|664.82|20
1655923360000|2022-06-22 18:42:40|672.92|665.12|672.47|664.67|673.1|665.3|672.44|664.64|14
1655923370000|2022-06-22 18:42:50|672.46|664.66|672.1|664.3|672.46|664.66|672.1|664.3|22
1655923380000|2022-06-22 18:43:00|672.14|664.34|672.12|664.32|672.15|664.35|671.98|664.18|20
1655923390000|2022-06-22 18:43:10|672.13|664.33|672.2|664.4|672.31|664.51|672.13|664.33|15
1655923400000|2022-06-22 18:43:20|672.19|664.39|672.13|664.33|672.32|664.52|672.05|664.25|16
1655923410000|2022-06-22 18:43:30|672.12|664.32|672.8|665|672.93|665.13|672.12|664.32|21
1655923420000|2022-06-22 18:43:40|672.81|665.01|673.25|665.45|673.34|665.54|672.76|664.96|16
1655923430000|2022-06-22 18:43:50|673.27|665.47|673.11|665.31|673.28|665.48|673.09|665.29|12
1655923440000|2022-06-22 18:44:00|673.09|665.29|673.12|665.32|673.18|665.38|673.09|665.29|18
1655923450000|2022-06-22 18:44:10|673.14|665.34|673.1|665.3|673.25|665.45|673.02|665.22|17
1655923460000|2022-06-22 18:44:20|673.13|665.33|674.04|666.24|674.08|666.28|673.13|665.33|14
1655923470000|2022-06-22 18:44:30|674.08|666.28|674.27|666.47|674.41|666.61|674.03|666.23|18
1655923480000|2022-06-22 18:44:40|674.29|666.49|674.41|666.61|674.49|666.69|674.2|666.4|22
1655923490000|2022-06-22 18:44:50|674.36|666.56|674.4|666.6|674.51|666.71|674.3|666.5|25
1655923500000|2022-06-22 18:45:00|674.42|666.62|674.08|666.28|674.45|666.65|674.04|666.24|26
1655923510000|2022-06-22 18:45:10|674.31|666.51|674.31|666.51|674.31|666.51|674.04|666.24|29
1655923520000|2022-06-22 18:45:20|674.18|666.38|674.39|666.59|674.72|666.92|674.09|666.29|25
1655923530000|2022-06-22 18:45:30|674.35|666.55|674.49|666.69|674.91|667.11|674.32|666.52|24
1655923540000|2022-06-22 18:45:40|674.47|666.67|674.45|666.65|674.53|666.73|674.35|666.55|18
1655923550000|2022-06-22 18:45:50|674.47|666.67|674.42|666.62|674.47|666.67|674.39|666.59|7
1655923560000|2022-06-22 18:46:00|674.45|666.65|674.28|666.48|674.51|666.71|674.27|666.47|20
1655923570000|2022-06-22 18:46:10|674.37|666.57|674.42|666.62|674.49|666.69|674.36|666.56|22
1655923580000|2022-06-22 18:46:20|674.45|666.65|674.41|666.61|674.45|666.65|674.36|666.56|13
1655923590000|2022-06-22 18:46:30|674.42|666.62|674.41|666.61|674.45|666.65|674.29|666.49|20
1655923600000|2022-06-22 18:46:40|674.37|666.57|674.32|666.52|674.45|666.65|674.25|666.45|22
1655923610000|2022-06-22 18:46:50|674.34|666.54|674.42|666.62|674.45|666.65|674.34|666.54|13
1655923620000|2022-06-22 18:47:00|674.4|666.6|674.27|666.47|674.42|666.62|674.2|666.4|13
1655923630000|2022-06-22 18:47:10|674.25|666.45|673.9|666.1|674.27|666.47|673.89|666.09|10
1655923640000|2022-06-22 18:47:20|673.85|666.05|673.49|665.69|673.91|666.11|673.43|665.63|26
1655923650000|2022-06-22 18:47:30|673.43|665.63|672.36|664.56|673.48|665.68|672.28|664.48|31
1655923660000|2022-06-22 18:47:40|672.35|664.55|672|664.2|672.43|664.63|672|664.2|17
1655923670000|2022-06-22 18:47:50|672.02|664.22|672.32|664.52|672.32|664.52|671.87|664.07|22
1655923680000|2022-06-22 18:48:00|672.26|664.46|671.91|664.11|672.26|664.46|671.91|664.11|27
1655923690000|2022-06-22 18:48:10|671.93|664.13|672.79|664.99|672.81|665.01|671.93|664.13|23
1655923700000|2022-06-22 18:48:20|672.8|665|672.22|664.42|672.88|665.08|672.22|664.42|30
1655923710000|2022-06-22 18:48:30|672.01|664.21|672.41|664.61|672.47|664.67|671.84|664.04|29
1655923720000|2022-06-22 18:48:40|672.85|665.05|672.3|664.5|672.99|665.19|672.29|664.49|25
1655923730000|2022-06-22 18:48:50|672.18|664.38|671.96|664.16|672.23|664.43|671.65|663.85|25
1655923740000|2022-06-22 18:49:00|671.98|664.18|671.82|664.02|672.15|664.35|671.82|664.02|23
1655923750000|2022-06-22 18:49:10|671.8|664|672.06|664.26|672.27|664.47|671.75|663.95|10
1655923760000|2022-06-22 18:49:20|672.08|664.28|671.96|664.16|672.25|664.45|671.94|664.14|16
1655923770000|2022-06-22 18:49:30|672.29|664.49|672.38|664.58|672.38|664.58|671.86|664.06|13
1655923780000|2022-06-22 18:49:40|672.43|664.63|672.25|664.45|672.51|664.71|672.25|664.45|27
1655923790000|2022-06-22 18:49:50|672.33|664.53|672.23|664.43|672.48|664.68|672.1|664.3|24
1655923800000|2022-06-22 18:50:00|672.11|664.31|672.2|664.4|672.34|664.54|671.96|664.16|24
1655923810000|2022-06-22 18:50:10|672.25|664.45|672.11|664.31|672.35|664.55|672.11|664.31|33
1655923820000|2022-06-22 18:50:20|672.13|664.33|672.1|664.3|672.38|664.58|671.96|664.16|25
1655923830000|2022-06-22 18:50:30|671.96|664.16|671.95|664.15|672.09|664.29|671.42|663.62|36
1655923840000|2022-06-22 18:50:40|671.97|664.17|672.07|664.27|672.34|664.54|671.95|664.15|24
1655923850000|2022-06-22 18:50:50|672|664.2|671.45|663.65|672|664.2|671.28|663.48|25
1655923860000|2022-06-22 18:51:00|671.44|663.64|669.91|662.11|671.44|663.64|669.73|661.93|24
1655923870000|2022-06-22 18:51:10|669.89|662.09|669.56|661.76|670.23|662.43|669.49|661.69|27
1655923880000|2022-06-22 18:51:20|669.62|661.82|670.87|663.07|670.88|663.08|669.54|661.74|33
1655923890000|2022-06-22 18:51:30|670.91|663.11|670.39|662.59|671.09|663.29|670.26|662.46|23
1655923900000|2022-06-22 18:51:40|670.38|662.58|670.24|662.44|670.55|662.75|669.9|662.1|28
1655923910000|2022-06-22 18:51:50|670.23|662.43|670.01|662.21|670.3|662.5|669.79|661.99|26
1655923920000|2022-06-22 18:52:00|670.07|662.27|670.15|662.35|670.25|662.45|669.94|662.14|28
1655923930000|2022-06-22 18:52:10|670.18|662.38|670.27|662.47|670.27|662.47|669.97|662.17|29
1655923940000|2022-06-22 18:52:20|670.23|662.43|670.24|662.44|670.3|662.5|669.85|662.05|28
1655923950000|2022-06-22 18:52:30|670.18|662.38|669.79|661.99|670.29|662.49|669.79|661.99|25
1655923960000|2022-06-22 18:52:40|670.07|662.27|670.13|662.33|670.14|662.34|669.87|662.07|25
1655923970000|2022-06-22 18:52:50|670.18|662.38|670.61|662.81|670.61|662.81|670.07|662.27|17
1655923980000|2022-06-22 18:53:00|670.66|662.86|670.37|662.57|670.7|662.9|670.22|662.42|23
1655923990000|2022-06-22 18:53:10|670.36|662.56|669.65|661.85|670.36|662.56|669.38|661.58|19
1655924000000|2022-06-22 18:53:20|669.63|661.83|669.22|661.42|669.77|661.97|669.16|661.36|25
1655924010000|2022-06-22 18:53:30|669.2|661.4|669.58|661.78|669.58|661.78|668.94|661.14|22
1655924020000|2022-06-22 18:53:40|669.57|661.77|669.36|661.56|669.65|661.85|669.29|661.49|19
1655924030000|2022-06-22 18:53:50|669.29|661.49|669.22|661.42|669.45|661.65|669.22|661.42|19
1655924040000|2022-06-22 18:54:00|669.27|661.47|669.19|661.39|669.27|661.47|669.01|661.21|17
1655924050000|2022-06-22 18:54:10|669.14|661.34|669.01|661.21|669.19|661.39|669.01|661.21|8
1655924060000|2022-06-22 18:54:20|669.06|661.26|669.22|661.42|669.24|661.44|669.06|661.26|4
1655924070000|2022-06-22 18:54:30|669.24|661.44|669.94|662.14|670.04|662.24|669.24|661.44|19
1655924080000|2022-06-22 18:54:40|670.01|662.21|670.02|662.22|670.02|662.22|669.47|661.67|23
1655924090000|2022-06-22 18:54:50|670.01|662.21|670.17|662.37|670.17|662.37|669.98|662.18|8
1655924100000|2022-06-22 18:55:00|670.2|662.4|670.55|662.75|670.61|662.81|670.2|662.4|20
1655924110000|2022-06-22 18:55:10|670.61|662.81|670.24|662.44|670.61|662.81|670.17|662.37|18
1655924120000|2022-06-22 18:55:20|670.21|662.41|670.33|662.53|670.4|662.6|670.19|662.39|17
1655924130000|2022-06-22 18:55:30|670.32|662.52|670.56|662.76|670.62|662.82|670.3|662.5|20
1655924140000|2022-06-22 18:55:40|670.62|662.82|670.47|662.67|670.77|662.97|670.46|662.66|18
1655924150000|2022-06-22 18:55:50|670.41|662.61|670.26|662.46|670.41|662.61|670.2|662.4|18
1655924160000|2022-06-22 18:56:00|670.33|662.53|670.53|662.73|670.63|662.83|670.26|662.46|20
1655924170000|2022-06-22 18:56:10|670.56|662.76|671.09|663.29|671.46|663.66|670.51|662.71|19
1655924180000|2022-06-22 18:56:20|671.13|663.33|671.26|663.46|671.32|663.52|671.06|663.26|14
1655924190000|2022-06-22 18:56:30|671.29|663.49|671.09|663.29|671.29|663.49|671.07|663.27|19
1655924200000|2022-06-22 18:56:40|671.06|663.26|670.91|663.11|671.09|663.29|670.9|663.1|24
1655924210000|2022-06-22 18:56:50|670.92|663.12|671.05|663.25|671.19|663.39|670.88|663.08|26
1655924220000|2022-06-22 18:57:00|671.12|663.32|671.32|663.52|671.35|663.55|671.09|663.29|18
1655924230000|2022-06-22 18:57:10|671.35|663.55|671.62|663.82|671.69|663.89|671.22|663.42|20
1655924240000|2022-06-22 18:57:20|671.63|663.83|671.53|663.73|671.65|663.85|671.51|663.71|9
1655924250000|2022-06-22 18:57:30|671.49|663.69|671.02|663.22|671.53|663.73|670.99|663.19|29
1655924260000|2022-06-22 18:57:40|671.2|663.4|670.37|662.57|671.24|663.44|670.36|662.56|26
1655924270000|2022-06-22 18:57:50|670.36|662.56|670.33|662.53|670.68|662.88|670.25|662.45|24
1655924280000|2022-06-22 18:58:00|670.27|662.47|670.37|662.57|670.44|662.64|670.19|662.39|18
1655924290000|2022-06-22 18:58:10|670.35|662.55|669.48|661.68|670.35|662.55|669.44|661.64|28
1655924300000|2022-06-22 18:58:20|669.47|661.67|669.82|662.02|669.86|662.06|669.14|661.34|25
1655924310000|2022-06-22 18:58:30|669.51|661.71|669.55|661.75|669.61|661.81|669.33|661.53|27
1655924320000|2022-06-22 18:58:40|669.73|661.93|669.7|661.9|669.9|662.1|669.54|661.74|26
1655924330000|2022-06-22 18:58:50|669.9|662.1|669.72|661.92|669.9|662.1|669.67|661.87|19
1655924340000|2022-06-22 18:59:00|669.69|661.89|670.22|662.42|670.39|662.59|669.66|661.86|30
1655924350000|2022-06-22 18:59:10|670.21|662.41|669.76|661.96|670.22|662.42|669.76|661.96|21
1655924360000|2022-06-22 18:59:20|669.78|661.98|669.87|662.07|670.06|662.26|669.75|661.95|26
1655924370000|2022-06-22 18:59:30|670.02|662.22|670.04|662.24|670.06|662.26|669.87|662.07|17
1655924380000|2022-06-22 18:59:40|670.07|662.27|670.08|662.28|670.22|662.42|669.98|662.18|21
1655924390000|2022-06-22 18:59:50|670.1|662.3|670.06|662.26|670.13|662.33|670.03|662.23|24
1655924400000|2022-06-22 19:00:00|670.07|662.27|669.99|662.19|670.25|662.45|669.99|662.19|24
1655924410000|2022-06-22 19:00:10|669.98|662.18|670.17|662.37|670.26|662.46|669.93|662.13|21
1655924420000|2022-06-22 19:00:20|670.15|662.35|669.78|661.98|670.15|662.35|669.78|661.98|21
1655924430000|2022-06-22 19:00:30|669.84|662.04|670.08|662.28|670.22|662.42|669.77|661.97|27
1655924440000|2022-06-22 19:00:40|670.07|662.27|670.16|662.36|670.2|662.4|670.01|662.21|19
1655924450000|2022-06-22 19:00:50|670.15|662.35|670.24|662.44|670.24|662.44|669.92|662.12|21
1655924460000|2022-06-22 19:01:00|670.26|662.46|669.9|662.1|670.26|662.46|669.64|661.84|31
1655924470000|2022-06-22 19:01:10|669.8|662|669.92|662.12|670.17|662.37|669.75|661.95|22
1655924480000|2022-06-22 19:01:20|669.9|662.1|669.99|662.19|670.04|662.24|669.9|662.1|24
1655924490000|2022-06-22 19:01:30|670|662.2|670.03|662.23|670.15|662.35|669.9|662.1|30
1655924500000|2022-06-22 19:01:40|670.02|662.22|670.1|662.3|670.11|662.31|669.95|662.15|17
1655924510000|2022-06-22 19:01:50|670.02|662.22|669.73|661.93|670.04|662.24|669.73|661.93|13
1655924520000|2022-06-22 19:02:00|669.71|661.91|669.96|662.16|669.99|662.19|669.66|661.86|28
1655924530000|2022-06-22 19:02:10|669.95|662.15|670.14|662.34|670.14|662.34|669.78|661.98|26
1655924540000|2022-06-22 19:02:20|670.02|662.22|669.99|662.19|670.09|662.29|669.93|662.13|22
1655924550000|2022-06-22 19:02:30|669.97|662.17|669.46|661.66|670.14|662.34|669.46|661.66|17
1655924560000|2022-06-22 19:02:40|669.43|661.63|669.69|661.89|669.76|661.96|669.41|661.61|16
1655924570000|2022-06-22 19:02:50|669.7|661.9|669.39|661.59|669.74|661.94|669.28|661.48|18
1655924580000|2022-06-22 19:03:00|669.38|661.58|669.11|661.31|669.38|661.58|669.11|661.31|17
1655924590000|2022-06-22 19:03:10|669.18|661.38|669.39|661.59|669.39|661.59|669.02|661.22|12
1655924600000|2022-06-22 19:03:20|669.4|661.6|669.33|661.53|669.69|661.89|669.25|661.45|23
1655924610000|2022-06-22 19:03:30|669.31|661.51|670.02|662.22|670.02|662.22|669.31|661.51|22
1655924620000|2022-06-22 19:03:40|670.08|662.28|671.61|663.81|671.61|663.81|670.06|662.26|20
1655924630000|2022-06-22 19:03:50|671.57|663.77|672.37|664.57|672.37|664.57|671.54|663.74|23
1655924640000|2022-06-22 19:04:00|672.31|664.51|672.57|664.77|672.95|665.15|672.31|664.51|21
1655924650000|2022-06-22 19:04:10|672.91|665.11|672.73|664.93|672.91|665.11|672.54|664.74|19
1655924660000|2022-06-22 19:04:20|672.69|664.89|671.95|664.15|673.05|665.25|671.95|664.15|25
1655924670000|2022-06-22 19:04:30|671.94|664.14|671.57|663.77|671.94|664.14|671.3|663.5|28
1655924680000|2022-06-22 19:04:40|671.55|663.75|672.17|664.37|672.27|664.47|671.55|663.75|24
1655924690000|2022-06-22 19:04:50|672.21|664.41|672.07|664.27|672.24|664.44|672.01|664.21|23
1655924700000|2022-06-22 19:05:00|672.08|664.28|671.97|664.17|672.19|664.39|671.91|664.11|15
1655924710000|2022-06-22 19:05:10|671.94|664.14|672.16|664.36|672.16|664.36|671.76|663.96|22
1655924720000|2022-06-22 19:05:20|672.18|664.38|672|664.2|672.3|664.5|672|664.2|25
1655924730000|2022-06-22 19:05:30|671.99|664.19|671.88|664.08|671.99|664.19|671.63|663.83|29
1655924740000|2022-06-22 19:05:40|671.96|664.16|672.07|664.27|672.15|664.35|671.93|664.13|17
1655924750000|2022-06-22 19:05:50|672.08|664.28|672.4|664.6|672.4|664.6|672.08|664.28|21
1655924760000|2022-06-22 19:06:00|672.36|664.56|671.91|664.11|672.4|664.6|671.82|664.02|27
1655924770000|2022-06-22 19:06:10|671.94|664.14|671.46|663.66|672.2|664.4|671.43|663.63|28
1655924780000|2022-06-22 19:06:20|671.48|663.68|671.53|663.73|671.58|663.78|671.46|663.66|19
1655924790000|2022-06-22 19:06:30|671.51|663.71|671.66|663.86|671.75|663.95|671.37|663.57|24
1655924800000|2022-06-22 19:06:40|671.65|663.85|671.24|663.44|671.7|663.9|671.16|663.36|23
1655924810000|2022-06-22 19:06:50|671.1|663.3|670.18|662.38|671.15|663.35|669.93|662.13|31
1655924820000|2022-06-22 19:07:00|670.15|662.35|670.02|662.22|670.24|662.44|669.81|662.01|22
1655924830000|2022-06-22 19:07:10|669.87|662.07|669.99|662.19|670.24|662.44|669.78|661.98|27
1655924840000|2022-06-22 19:07:20|669.96|662.16|669.98|662.18|670.28|662.48|669.82|662.02|24
1655924850000|2022-06-22 19:07:30|669.99|662.19|669.89|662.09|669.99|662.19|669.67|661.87|26
1655924860000|2022-06-22 19:07:40|669.83|662.03|668.81|661.01|669.83|662.03|668.81|661.01|23
1655924870000|2022-06-22 19:07:50|669.24|661.44|669.17|661.37|669.3|661.5|668.75|660.95|20
1655924880000|2022-06-22 19:08:00|669.15|661.35|669.28|661.48|669.53|661.73|668.73|660.93|26
1655924890000|2022-06-22 19:08:10|669.33|661.53|669.31|661.51|669.68|661.88|669.26|661.46|23
1655924900000|2022-06-22 19:08:20|669.35|661.55|669.19|661.39|669.44|661.64|669.01|661.21|20
1655924910000|2022-06-22 19:08:30|669.18|661.38|669.15|661.35|669.25|661.45|668.91|661.11|19
1655924920000|2022-06-22 19:08:40|669.21|661.41|667.38|659.58|669.28|661.48|667.34|659.54|29
1655924930000|2022-06-22 19:08:50|667.36|659.56|666.31|658.51|667.38|659.58|666.31|658.51|31
1655924940000|2022-06-22 19:09:00|666.51|658.71|666.09|658.29|666.51|658.71|665.69|657.89|25
1655924950000|2022-06-22 19:09:10|666.05|658.25|665.26|657.46|666.05|658.25|665.16|657.36|29
1655924960000|2022-06-22 19:09:20|665.23|657.43|664.39|656.59|665.26|657.46|664.38|656.58|25
1655924970000|2022-06-22 19:09:30|664.4|656.6|665.52|657.72|665.53|657.73|664.35|656.55|23
1655924980000|2022-06-22 19:09:40|665.51|657.71|665.2|657.4|665.52|657.72|665.18|657.38|29
1655924990000|2022-06-22 19:09:50|665.15|657.35|665.19|657.39|665.27|657.47|665.05|657.25|19
1655925000000|2022-06-22 19:10:00|665.17|657.37|665.3|657.5|665.66|657.86|665.12|657.32|28
1655925010000|2022-06-22 19:10:10|665.31|657.51|665.27|657.47|665.32|657.52|665.19|657.39|15
1655925020000|2022-06-22 19:10:20|665.24|657.44|665.36|657.56|665.67|657.87|665.24|657.44|22
1655925030000|2022-06-22 19:10:30|665.59|657.79|665.8|658|665.8|658|665.45|657.65|19
1655925040000|2022-06-22 19:10:40|665.78|657.98|665.34|657.54|665.78|657.98|665.21|657.41|25
1655925050000|2022-06-22 19:10:50|665.35|657.55|666.02|658.22|666.02|658.22|665.27|657.47|13
1655925060000|2022-06-22 19:11:00|666.09|658.29|666.27|658.47|666.29|658.49|666|658.2|20
1655925070000|2022-06-22 19:11:10|666.28|658.48|666.28|658.48|667.01|659.21|666.28|658.48|31
1655925080000|2022-06-22 19:11:20|666.29|658.49|666.49|658.69|666.74|658.94|666.29|658.49|22
1655925090000|2022-06-22 19:11:30|666.62|658.82|667.17|659.37|667.17|659.37|666.47|658.67|25
1655925100000|2022-06-22 19:11:40|667.16|659.36|666.9|659.1|667.16|659.36|666.75|658.95|25
1655925110000|2022-06-22 19:11:50|666.88|659.08|667.12|659.32|667.13|659.33|666.83|659.03|21
1655925120000|2022-06-22 19:12:00|667.08|659.28|667.24|659.44|667.26|659.46|666.93|659.13|24
1655925130000|2022-06-22 19:12:10|667.28|659.48|667.8|660|667.88|660.08|667.28|659.48|23
1655925140000|2022-06-22 19:12:20|667.81|660.01|667.42|659.62|668.08|660.28|667.4|659.6|23
1655925150000|2022-06-22 19:12:30|667.33|659.53|667.14|659.34|667.4|659.6|666.88|659.08|24
1655925160000|2022-06-22 19:12:40|667.05|659.25|667.03|659.23|667.24|659.44|666.88|659.08|26
1655925170000|2022-06-22 19:12:50|667|659.2|667.02|659.22|667.22|659.42|666.82|659.02|32
1655925180000|2022-06-22 19:13:00|666.87|659.07|667.09|659.29|667.11|659.31|666.82|659.02|27
1655925190000|2022-06-22 19:13:10|666.96|659.16|666.85|659.05|667.08|659.28|666.78|658.98|24
1655925200000|2022-06-22 19:13:20|667.02|659.22|667.04|659.24|667.17|659.37|666.9|659.1|25
1655925210000|2022-06-22 19:13:30|667.03|659.23|667.04|659.24|667.13|659.33|666.78|658.98|23
1655925220000|2022-06-22 19:13:40|667.03|659.23|667.1|659.3|667.19|659.39|666.88|659.08|21
1655925230000|2022-06-22 19:13:50|667.07|659.27|667.15|659.35|667.24|659.44|667.07|659.27|23
1655925240000|2022-06-22 19:14:00|667.17|659.37|667.21|659.41|667.24|659.44|666.91|659.11|26
1655925250000|2022-06-22 19:14:10|667.23|659.43|667.23|659.43|667.24|659.44|667.1|659.3|18
1655925260000|2022-06-22 19:14:20|667.32|659.52|667.92|660.12|667.92|660.12|667.07|659.27|19
1655925270000|2022-06-22 19:14:30|667.95|660.15|667.87|660.07|668.08|660.28|667.75|659.95|28
1655925280000|2022-06-22 19:14:40|667.86|660.06|667.42|659.62|667.89|660.09|667.42|659.62|28
1655925290000|2022-06-22 19:14:50|667.44|659.64|667.31|659.51|667.52|659.72|667.27|659.47|24
1655925300000|2022-06-22 19:15:00|667.33|659.53|667.15|659.35|667.38|659.58|667.1|659.3|27
1655925310000|2022-06-22 19:15:10|667.14|659.34|667.18|659.38|667.29|659.49|666.75|658.95|30
1655925320000|2022-06-22 19:15:20|667.22|659.42|666.57|658.77|667.22|659.42|666.57|658.77|23
1655925330000|2022-06-22 19:15:30|666.55|658.75|666.56|658.76|666.61|658.81|666.43|658.63|28
1655925340000|2022-06-22 19:15:40|666.59|658.79|666.96|659.16|666.99|659.19|666.35|658.55|33
1655925350000|2022-06-22 19:15:50|666.95|659.15|667.19|659.39|667.2|659.4|666.76|658.96|24
1655925360000|2022-06-22 19:16:00|667.12|659.32|667.15|659.35|667.23|659.43|666.99|659.19|27
1655925370000|2022-06-22 19:16:10|667.11|659.31|667.08|659.28|667.23|659.43|667.05|659.25|19
1655925380000|2022-06-22 19:16:20|667.04|659.24|666.8|659|667.12|659.32|666.79|658.99|22
1655925390000|2022-06-22 19:16:30|666.72|658.92|666.69|658.89|667.13|659.33|666.68|658.88|26
1655925400000|2022-06-22 19:16:40|666.68|658.88|666.46|658.66|667.04|659.24|666.19|658.39|29
1655925410000|2022-06-22 19:16:50|666.47|658.67|666.31|658.51|666.58|658.78|666.2|658.4|26
1655925420000|2022-06-22 19:17:00|666.28|658.48|666.55|658.75|666.71|658.91|666.28|658.48|24
1655925430000|2022-06-22 19:17:10|666.57|658.77|666.96|659.16|666.96|659.16|666.57|658.77|23
1655925440000|2022-06-22 19:17:20|666.97|659.17|667.14|659.34|667.22|659.42|666.97|659.17|28
1655925450000|2022-06-22 19:17:30|667.18|659.38|667.18|659.38|667.29|659.49|667.15|659.35|29
1655925460000|2022-06-22 19:17:40|667.16|659.36|667.64|659.84|667.93|660.13|667.15|659.35|23
1655925470000|2022-06-22 19:17:50|667.92|660.12|667.71|659.91|668.02|660.22|667.59|659.79|29
1655925480000|2022-06-22 19:18:00|667.7|659.9|667.29|659.49|668.14|660.34|667.21|659.41|28
1655925490000|2022-06-22 19:18:10|667.37|659.57|667.35|659.55|667.41|659.61|666.91|659.11|28
1655925500000|2022-06-22 19:18:20|667.29|659.49|667.04|659.24|667.35|659.55|666.91|659.11|25
1655925510000|2022-06-22 19:18:30|667.15|659.35|667.36|659.56|667.36|659.56|666.93|659.13|20
1655925520000|2022-06-22 19:18:40|667.25|659.45|667.27|659.47|667.3|659.5|667.06|659.26|20
1655925530000|2022-06-22 19:18:50|667.22|659.42|667.23|659.43|667.32|659.52|667.12|659.32|22
1655925540000|2022-06-22 19:19:00|667.16|659.36|666.01|658.21|667.2|659.4|665.71|657.91|32
1655925550000|2022-06-22 19:19:10|666.03|658.23|665.72|657.92|666.11|658.31|665.65|657.85|29
1655925560000|2022-06-22 19:19:20|665.79|657.99|665.84|658.04|666.2|658.4|665.76|657.96|29
1655925570000|2022-06-22 19:19:30|665.85|658.05|665.24|657.44|666.14|658.34|665.24|657.44|28
1655925580000|2022-06-22 19:19:40|665.26|657.46|665.77|657.97|665.93|658.13|665.26|657.46|28
1655925590000|2022-06-22 19:19:50|665.76|657.96|666.03|658.23|666.04|658.24|665.63|657.83|30
1655925600000|2022-06-22 19:20:00|666.04|658.24|666.1|658.3|666.13|658.33|665.75|657.95|29
1655925610000|2022-06-22 19:20:10|666.07|658.27|666.1|658.3|666.17|658.37|665.96|658.16|21
1655925620000|2022-06-22 19:20:20|665.99|658.19|666.71|658.91|666.73|658.93|665.99|658.19|26
1655925630000|2022-06-22 19:20:30|666.65|658.85|666.35|658.55|666.65|658.85|666.33|658.53|25
1655925640000|2022-06-22 19:20:40|666.29|658.49|666.26|658.46|666.31|658.51|666.05|658.25|26
1655925650000|2022-06-22 19:20:50|666.25|658.45|666.16|658.36|666.34|658.54|666.14|658.34|24
1655925660000|2022-06-22 19:21:00|666.13|658.33|666.63|658.83|666.63|658.83|666.13|658.33|23
1655925670000|2022-06-22 19:21:10|666.64|658.84|666.73|658.93|666.9|659.1|666.64|658.84|22
1655925680000|2022-06-22 19:21:20|666.74|658.94|666.41|658.61|666.8|659|666.39|658.59|25
1655925690000|2022-06-22 19:21:30|666.4|658.6|666.36|658.56|666.47|658.67|666.3|658.5|25
1655925700000|2022-06-22 19:21:40|666.51|658.71|666.19|658.39|666.51|658.71|665.84|658.04|26
1655925710000|2022-06-22 19:21:50|665.89|658.09|665.17|657.37|666.07|658.27|665.17|657.37|25
1655925720000|2022-06-22 19:22:00|665.19|657.39|665.59|657.79|665.61|657.81|664.95|657.15|27
1655925730000|2022-06-22 19:22:10|665.49|657.69|665.38|657.58|665.51|657.71|665.2|657.4|28
1655925740000|2022-06-22 19:22:20|665.33|657.53|665.3|657.5|665.45|657.65|665.22|657.42|22
1655925750000|2022-06-22 19:22:30|665.29|657.49|665.75|657.95|665.75|657.95|665.29|657.49|23
1655925760000|2022-06-22 19:22:40|665.88|658.08|665.83|658.03|666.1|658.3|665.7|657.9|23
1655925770000|2022-06-22 19:22:50|665.84|658.04|665.81|658.01|665.93|658.13|665.72|657.92|22
1655925780000|2022-06-22 19:23:00|665.78|657.98|665.97|658.17|665.97|658.17|665.43|657.63|27
1655925790000|2022-06-22 19:23:10|665.96|658.16|665.96|658.16|666.04|658.24|665.73|657.93|19
1655925800000|2022-06-22 19:23:20|665.97|658.17|665.32|657.52|666.02|658.22|665.28|657.48|25
1655925810000|2022-06-22 19:23:30|665.34|657.54|665.37|657.57|665.79|657.99|665.26|657.46|23
1655925820000|2022-06-22 19:23:40|665.3|657.5|665.31|657.51|665.42|657.62|665.27|657.47|25
1655925830000|2022-06-22 19:23:50|665.32|657.52|665.24|657.44|665.35|657.55|665.23|657.43|20
1655925840000|2022-06-22 19:24:00|665.27|657.47|665.26|657.46|665.64|657.84|665.16|657.36|26
1655925850000|2022-06-22 19:24:10|665.32|657.52|665.36|657.56|665.42|657.62|665.28|657.48|21
1655925860000|2022-06-22 19:24:20|665.37|657.57|665.64|657.84|665.74|657.94|665.35|657.55|22
1655925870000|2022-06-22 19:24:30|665.69|657.89|665.71|657.91|666.12|658.32|665.59|657.79|24
1655925880000|2022-06-22 19:24:40|665.66|657.86|665.45|657.65|665.84|658.04|665.33|657.53|29
1655925890000|2022-06-22 19:24:50|665.44|657.64|665.15|657.35|665.44|657.64|665.15|657.35|21
1655925900000|2022-06-22 19:25:00|665.16|657.36|665.14|657.34|665.32|657.52|664.82|657.02|23
1655925910000|2022-06-22 19:25:10|665.15|657.35|664.94|657.14|665.18|657.38|664.63|656.83|25
1655925920000|2022-06-22 19:25:20|664.95|657.15|665.15|657.35|665.16|657.36|664.93|657.13|22
1655925930000|2022-06-22 19:25:30|665.11|657.31|664.97|657.17|665.24|657.44|664.97|657.17|25
1655925940000|2022-06-22 19:25:40|664.95|657.15|664.81|657.01|665.11|657.31|664.73|656.93|20
1655925950000|2022-06-22 19:25:50|665|657.2|665.06|657.26|665.06|657.26|664.82|657.02|17
1655925960000|2022-06-22 19:26:00|665|657.2|665.35|657.55|665.37|657.57|664.83|657.03|26
1655925970000|2022-06-22 19:26:10|665.25|657.45|664.77|656.97|665.25|657.45|664.77|656.97|24
1655925980000|2022-06-22 19:26:20|664.76|656.96|664.41|656.61|665.13|657.33|664.32|656.52|26
1655925990000|2022-06-22 19:26:30|664.38|656.58|664.33|656.53|664.68|656.88|663.95|656.15|30
1655926000000|2022-06-22 19:26:40|664.19|656.39|664.02|656.22|664.19|656.39|663.08|655.28|31
1655926010000|2022-06-22 19:26:50|664|656.2|663.86|656.06|664.24|656.44|663.86|656.06|23
1655926020000|2022-06-22 19:27:00|663.88|656.08|663.97|656.17|664.18|656.38|663.71|655.91|29
1655926030000|2022-06-22 19:27:10|663.96|656.16|663.97|656.17|664.02|656.22|663.39|655.59|32
1655926040000|2022-06-22 19:27:20|664.08|656.28|663.4|655.6|664.08|656.28|663.39|655.59|27
1655926050000|2022-06-22 19:27:30|663.38|655.58|662.99|655.19|663.45|655.65|662.99|655.19|28
1655926060000|2022-06-22 19:27:40|662.78|654.98|663.36|655.56|663.4|655.6|662.78|654.98|23
1655926070000|2022-06-22 19:27:50|663.38|655.58|663.4|655.6|663.52|655.72|663.26|655.46|26
1655926080000|2022-06-22 19:28:00|663.37|655.57|663.57|655.77|663.74|655.94|663.25|655.45|27
1655926090000|2022-06-22 19:28:10|663.56|655.76|663.03|655.23|663.69|655.89|663.03|655.23|25
1655926100000|2022-06-22 19:28:20|663.04|655.24|663.2|655.4|663.31|655.51|662.93|655.13|26
1655926110000|2022-06-22 19:28:30|663.19|655.39|662.3|654.5|663.23|655.43|662.21|654.41|31
1655926120000|2022-06-22 19:28:40|662.23|654.43|662.46|654.66|662.74|654.94|662.05|654.25|29
1655926130000|2022-06-22 19:28:50|662.49|654.69|662.43|654.63|663.11|655.31|662.42|654.62|27
1655926140000|2022-06-22 19:29:00|662.45|654.65|662.24|654.44|662.45|654.65|662.24|654.44|20
1655926150000|2022-06-22 19:29:10|662.19|654.39|662.18|654.38|662.25|654.45|661.87|654.07|21
1655926160000|2022-06-22 19:29:20|662.13|654.33|661.95|654.15|662.23|654.43|661.85|654.05|24
1655926170000|2022-06-22 19:29:30|661.91|654.11|661.96|654.16|662.24|654.44|661.9|654.1|17
1655926180000|2022-06-22 19:29:40|662.09|654.29|662.84|655.04|663.24|655.44|662.07|654.27|24
1655926190000|2022-06-22 19:29:50|662.89|655.09|662.74|654.94|663.35|655.55|662.67|654.87|17
1655926200000|2022-06-22 19:30:00|663.03|655.23|662.91|655.11|663.03|655.23|662.28|654.48|25
1655926210000|2022-06-22 19:30:10|662.8|655|662.86|655.06|663.13|655.33|662.32|654.52|26
1655926220000|2022-06-22 19:30:20|662.85|655.05|663.07|655.27|663.37|655.57|662.8|655|23
1655926230000|2022-06-22 19:30:30|662.97|655.17|663.35|655.55|663.35|655.55|662.94|655.14|21
1655926240000|2022-06-22 19:30:40|663.33|655.53|662.89|655.09|663.36|655.56|662.84|655.04|27
1655926250000|2022-06-22 19:30:50|662.85|655.05|663.09|655.29|663.09|655.29|662.82|655.02|25
1655926260000|2022-06-22 19:31:00|663.13|655.33|662.83|655.03|663.21|655.41|662.71|654.91|25
1655926270000|2022-06-22 19:31:10|662.92|655.12|663.02|655.22|663.09|655.29|662.76|654.96|22
1655926280000|2022-06-22 19:31:20|663.13|655.33|663.1|655.3|663.13|655.33|662.92|655.12|27
1655926290000|2022-06-22 19:31:30|663.15|655.35|662.35|654.55|663.16|655.36|662.35|654.55|24
1655926300000|2022-06-22 19:31:40|662.29|654.49|662.36|654.56|662.37|654.57|662.22|654.42|17
1655926310000|2022-06-22 19:31:50|662.35|654.55|662.94|655.14|663.13|655.33|662.34|654.54|27
1655926320000|2022-06-22 19:32:00|662.9|655.1|662.45|654.65|663.05|655.25|662.44|654.64|30
1655926330000|2022-06-22 19:32:10|662.44|654.64|662.41|654.61|662.75|654.95|662.33|654.53|27
1655926340000|2022-06-22 19:32:20|662.42|654.62|662.2|654.4|662.42|654.62|661.86|654.06|26
1655926350000|2022-06-22 19:32:30|662.16|654.36|661.41|653.61|662.16|654.36|661.41|653.61|26
1655926360000|2022-06-22 19:32:40|661.39|653.59|661.36|653.56|661.74|653.94|661.34|653.54|22
1655926370000|2022-06-22 19:32:50|661.34|653.54|661.47|653.67|661.5|653.7|661.34|653.54|18
1655926380000|2022-06-22 19:33:00|661.57|653.77|661.79|653.99|661.79|653.99|661.42|653.62|10
1655926390000|2022-06-22 19:33:10|661.76|653.96|661.34|653.54|661.78|653.98|661.34|653.54|25
1655926400000|2022-06-22 19:33:20|661.35|653.55|661.34|653.54|661.44|653.64|660.89|653.09|20
1655926410000|2022-06-22 19:33:30|660.79|652.99|660.54|652.74|661.23|653.43|660.17|652.37|24
1655926420000|2022-06-22 19:33:40|660.55|652.75|661.18|653.38|661.18|653.38|660.52|652.72|16
1655926430000|2022-06-22 19:33:50|661.16|653.36|661.14|653.34|661.2|653.4|660.98|653.18|17
1655926440000|2022-06-22 19:34:00|661.07|653.27|660.98|653.18|661.11|653.31|660.76|652.96|20
1655926450000|2022-06-22 19:34:10|660.96|653.16|660.94|653.14|661|653.2|660.84|653.04|20
1655926460000|2022-06-22 19:34:20|660.93|653.13|660.22|652.42|660.96|653.16|660.19|652.39|22
1655926470000|2022-06-22 19:34:30|660.19|652.39|659.98|652.18|660.22|652.42|659.95|652.15|15
1655926480000|2022-06-22 19:34:40|659.97|652.17|659.91|652.11|659.99|652.19|659.77|651.97|14
1655926490000|2022-06-22 19:34:50|659.72|651.92|659.53|651.73|659.72|651.92|659.49|651.69|20
1655926500000|2022-06-22 19:35:00|659.61|651.81|659.93|652.13|659.93|652.13|659.44|651.64|21
1655926510000|2022-06-22 19:35:10|659.87|652.07|659.66|651.86|659.89|652.09|659.56|651.76|23
1655926520000|2022-06-22 19:35:20|659.64|651.84|659.44|651.64|659.64|651.84|659.44|651.64|21
1655926530000|2022-06-22 19:35:30|659.45|651.65|659.53|651.73|659.57|651.77|659.45|651.65|26
1655926540000|2022-06-22 19:35:40|659.55|651.75|659.25|651.45|659.66|651.86|659.24|651.44|24
1655926550000|2022-06-22 19:35:50|659.28|651.48|659.77|651.97|659.77|651.97|659.28|651.48|28
1655926560000|2022-06-22 19:36:00|659.72|651.92|659.7|651.9|659.79|651.99|659.53|651.73|28
1655926570000|2022-06-22 19:36:10|659.47|651.67|659.52|651.72|659.52|651.72|659.29|651.49|29
1655926580000|2022-06-22 19:36:20|659.54|651.74|659.57|651.77|659.64|651.84|659.52|651.72|18
1655926590000|2022-06-22 19:36:30|659.58|651.78|659.68|651.88|659.71|651.91|659.48|651.68|25
1655926600000|2022-06-22 19:36:40|659.65|651.85|659.26|651.46|659.68|651.88|659.25|651.45|21
1655926610000|2022-06-22 19:36:50|659.28|651.48|660.03|652.23|660.05|652.25|659.26|651.46|26
1655926620000|2022-06-22 19:37:00|660.08|652.28|659.91|652.11|660.1|652.3|659.89|652.09|17
1655926630000|2022-06-22 19:37:10|659.93|652.13|659.87|652.07|659.93|652.13|659.85|652.05|18
1655926640000|2022-06-22 19:37:20|660.1|652.3|658.44|650.64|660.14|652.34|658.39|650.59|34
1655926650000|2022-06-22 19:37:30|658.43|650.63|658.11|650.31|658.48|650.68|657.7|649.9|22
1655926660000|2022-06-22 19:37:40|658.12|650.32|658.06|650.26|658.14|650.34|657.99|650.19|21
1655926670000|2022-06-22 19:37:50|658.08|650.28|657.99|650.19|658.08|650.28|657.99|650.19|11
1655926680000|2022-06-22 19:38:00|658|650.2|657.42|649.62|658.03|650.23|657.35|649.55|18
1655926690000|2022-06-22 19:38:10|657.44|649.64|657.17|649.37|657.53|649.73|657.12|649.32|26
1655926700000|2022-06-22 19:38:20|657.02|649.22|656.39|648.59|657.13|649.33|656.39|648.59|24
1655926710000|2022-06-22 19:38:30|656.46|648.66|656.54|648.74|656.54|648.74|656.29|648.49|28
1655926720000|2022-06-22 19:38:40|656.49|648.69|656.52|648.72|656.56|648.76|656.48|648.68|26
1655926730000|2022-06-22 19:38:50|656.55|648.75|656.93|649.13|657.05|649.25|656.54|648.74|21
1655926740000|2022-06-22 19:39:00|656.92|649.12|657.21|649.41|657.27|649.47|656.92|649.12|20
1655926750000|2022-06-22 19:39:10|657.19|649.39|657.45|649.65|657.62|649.82|657.14|649.34|19
1655926760000|2022-06-22 19:39:20|657.46|649.66|657.87|650.07|658|650.2|657.45|649.65|22
1655926770000|2022-06-22 19:39:30|657.95|650.15|658.18|650.38|658.85|651.05|657.95|650.15|33
1655926780000|2022-06-22 19:39:40|658.2|650.4|658.32|650.52|658.35|650.55|658.12|650.32|24
1655926790000|2022-06-22 19:39:50|658.29|650.49|657.09|649.29|658.29|650.49|657.05|649.25|24
1655926800000|2022-06-22 19:40:00|657.17|649.37|656.33|648.53|657.19|649.39|656.33|648.53|20
1655926810000|2022-06-22 19:40:10|656.32|648.52|656.88|649.08|657.01|649.21|656.32|648.52|20
1655926820000|2022-06-22 19:40:20|656.89|649.09|656.62|648.82|657.18|649.38|656.62|648.82|22
1655926830000|2022-06-22 19:40:30|656.57|648.77|656.41|648.61|656.63|648.83|656.34|648.54|26
1655926840000|2022-06-22 19:40:40|656.42|648.62|657.37|649.57|657.44|649.64|656.36|648.56|28
1655926850000|2022-06-22 19:40:50|657.3|649.5|657.66|649.86|657.87|650.07|657.19|649.39|28
1655926860000|2022-06-22 19:41:00|657.65|649.85|657.34|649.54|657.65|649.85|657.3|649.5|24
1655926870000|2022-06-22 19:41:10|657.24|649.44|657.28|649.48|657.35|649.55|657.21|649.41|31
1655926880000|2022-06-22 19:41:20|657.27|649.47|656.7|648.9|657.28|649.48|656.7|648.9|27
1655926890000|2022-06-22 19:41:30|656.71|648.91|656.44|648.64|657.05|649.25|656.43|648.63|28
1655926900000|2022-06-22 19:41:40|656.42|648.62|656.26|648.46|656.48|648.68|656.25|648.45|18
1655926910000|2022-06-22 19:41:50|656.27|648.47|656.46|648.66|656.54|648.74|656.27|648.47|23
1655926920000|2022-06-22 19:42:00|656.54|648.74|657.11|649.31|657.17|649.37|656.47|648.67|24
1655926930000|2022-06-22 19:42:10|657.21|649.41|656.52|648.72|657.21|649.41|656.39|648.59|28
1655926940000|2022-06-22 19:42:20|656.53|648.73|657.1|649.3|657.3|649.5|656.53|648.73|25
1655926950000|2022-06-22 19:42:30|657.14|649.34|658.78|650.98|658.78|650.98|656.9|649.1|28
1655926960000|2022-06-22 19:42:40|658.79|650.99|659.74|651.94|659.75|651.95|658.79|650.99|28
1655926970000|2022-06-22 19:42:50|659.67|651.87|659.36|651.56|659.72|651.92|659.12|651.32|24
1655926980000|2022-06-22 19:43:00|659.31|651.51|659.13|651.33|659.31|651.51|658.43|650.63|24
1655926990000|2022-06-22 19:43:10|658.67|650.87|658.5|650.7|658.67|650.87|658.3|650.5|23
1655927000000|2022-06-22 19:43:20|658.51|650.71|659.44|651.64|659.48|651.68|658.51|650.71|28
1655927010000|2022-06-22 19:43:30|659.46|651.66|659.64|651.84|659.76|651.96|659.4|651.6|27
1655927020000|2022-06-22 19:43:40|659.66|651.86|659.74|651.94|659.85|652.05|659.62|651.82|20
1655927030000|2022-06-22 19:43:50|659.77|651.97|659.5|651.7|659.9|652.1|659.32|651.52|23
1655927040000|2022-06-22 19:44:00|659.52|651.72|659.8|652|659.85|652.05|659.5|651.7|28
1655927050000|2022-06-22 19:44:10|659.76|651.96|658.78|650.98|660|652.2|658.67|650.87|24
1655927060000|2022-06-22 19:44:20|658.92|651.12|658.4|650.6|658.93|651.13|658.12|650.32|27
1655927070000|2022-06-22 19:44:30|658.41|650.61|658.64|650.84|658.64|650.84|658.23|650.43|25
1655927080000|2022-06-22 19:44:40|658.61|650.81|658.74|650.94|659.2|651.4|658.61|650.81|17
1655927090000|2022-06-22 19:44:50|658.76|650.96|658.81|651.01|659|651.2|658.67|650.87|18
1655927100000|2022-06-22 19:45:00|659.08|651.28|659.03|651.23|659.25|651.45|658.89|651.09|29
1655927110000|2022-06-22 19:45:10|659.05|651.25|658.35|650.55|659.05|651.25|658.34|650.54|23
1655927120000|2022-06-22 19:45:20|658.33|650.53|658.2|650.4|658.4|650.6|658.16|650.36|26
1655927130000|2022-06-22 19:45:30|658.19|650.39|658.4|650.6|658.57|650.77|658.19|650.39|28
1655927140000|2022-06-22 19:45:40|658.44|650.64|658.67|650.87|658.7|650.9|658.34|650.54|26
1655927150000|2022-06-22 19:45:50|658.7|650.9|658.41|650.61|658.87|651.07|658.37|650.57|22
1655927160000|2022-06-22 19:46:00|658.39|650.59|658.32|650.52|658.48|650.68|658.27|650.47|28
1655927170000|2022-06-22 19:46:10|658.37|650.57|658.27|650.47|658.44|650.64|658.21|650.41|20
1655927180000|2022-06-22 19:46:20|658.17|650.37|658.18|650.38|658.32|650.52|658.12|650.32|14
1655927190000|2022-06-22 19:46:30|658.15|650.35|658.09|650.29|658.25|650.45|657.64|649.84|20
1655927200000|2022-06-22 19:46:40|658.08|650.28|658.36|650.56|658.4|650.6|658.08|650.28|16
1655927210000|2022-06-22 19:46:50|658.34|650.54|658.27|650.47|658.53|650.73|658.27|650.47|21
1655927220000|2022-06-22 19:47:00|658.33|650.53|657.42|649.62|658.33|650.53|657.42|649.62|25
1655927230000|2022-06-22 19:47:10|657.39|649.59|656.45|648.65|657.39|649.59|656.41|648.61|28
1655927240000|2022-06-22 19:47:20|656.43|648.63|656.49|648.69|656.94|649.14|656.43|648.63|24
1655927250000|2022-06-22 19:47:30|656.45|648.65|657.16|649.36|657.19|649.39|656.45|648.65|23
1655927260000|2022-06-22 19:47:40|657.04|649.24|657.29|649.49|657.34|649.54|657.04|649.24|23
1655927270000|2022-06-22 19:47:50|657.15|649.35|656.72|648.92|657.22|649.42|656.7|648.9|17
1655927280000|2022-06-22 19:48:00|656.81|649.01|656.6|648.8|656.81|649.01|656.36|648.56|24
1655927290000|2022-06-22 19:48:10|656.55|648.75|657.1|649.3|657.17|649.37|656.55|648.75|25
1655927300000|2022-06-22 19:48:20|657.09|649.29|656.44|648.64|657.09|649.29|656.35|648.55|19
1655927310000|2022-06-22 19:48:30|656.46|648.66|656.38|648.58|656.47|648.67|656.35|648.55|16
1655927320000|2022-06-22 19:48:40|656.39|648.59|656.28|648.48|656.44|648.64|656.21|648.41|15
1655927330000|2022-06-22 19:48:50|656.39|648.59|655.45|647.65|656.39|648.59|655.38|647.58|21
1655927340000|2022-06-22 19:49:00|655.48|647.68|655.7|647.9|655.79|647.99|655.36|647.56|28
1655927350000|2022-06-22 19:49:10|655.68|647.88|655.66|647.86|655.73|647.93|655.31|647.51|31
1655927360000|2022-06-22 19:49:20|655.46|647.66|656.13|648.33|656.13|648.33|655.46|647.66|27
1655927370000|2022-06-22 19:49:30|656.15|648.35|656.08|648.28|656.15|648.35|655.4|647.6|24
1655927380000|2022-06-22 19:49:40|656.09|648.29|655.85|648.05|656.12|648.32|655.85|648.05|20
1655927390000|2022-06-22 19:49:50|655.83|648.03|656.11|648.31|656.21|648.41|655.73|647.93|17
1655927400000|2022-06-22 19:50:00|656.12|648.32|656.64|648.84|656.68|648.88|655.72|647.92|19
1655927410000|2022-06-22 19:50:10|656.59|648.79|656.98|649.18|656.98|649.18|656.59|648.79|26
1655927420000|2022-06-22 19:50:20|656.97|649.17|657.08|649.28|657.08|649.28|656.88|649.08|27
1655927430000|2022-06-22 19:50:30|657.01|649.21|657.79|649.99|657.87|650.07|657.01|649.21|27
1655927440000|2022-06-22 19:50:40|657.88|650.08|658.03|650.23|658.08|650.28|657.37|649.57|25
1655927450000|2022-06-22 19:50:50|657.78|649.98|657.76|649.96|657.83|650.03|657.63|649.83|27
1655927460000|2022-06-22 19:51:00|658|650.2|658.01|650.21|658.02|650.22|657.76|649.96|21
1655927470000|2022-06-22 19:51:10|657.97|650.17|657.33|649.53|658.05|650.25|657.25|649.45|19
1655927480000|2022-06-22 19:51:20|657.23|649.43|657.34|649.54|657.38|649.58|657.09|649.29|16
1655927490000|2022-06-22 19:51:30|657.39|649.59|657.37|649.57|657.51|649.71|657.31|649.51|26
1655927500000|2022-06-22 19:51:40|657.39|649.59|657.45|649.65|657.45|649.65|657.33|649.53|20
1655927510000|2022-06-22 19:51:50|657.6|649.8|657.87|650.07|657.99|650.19|657.48|649.68|25
1655927520000|2022-06-22 19:52:00|657.92|650.12|658.03|650.23|658.04|650.24|657.57|649.77|29
1655927530000|2022-06-22 19:52:10|658.05|650.25|657.57|649.77|658.05|650.25|657.56|649.76|22
1655927540000|2022-06-22 19:52:20|657.58|649.78|658.03|650.23|658.17|650.37|657.54|649.74|22
1655927550000|2022-06-22 19:52:30|658.02|650.22|657.89|650.09|658.06|650.26|657.85|650.05|19
1655927560000|2022-06-22 19:52:40|657.9|650.1|660.05|652.25|660.08|652.28|657.9|650.1|33
1655927570000|2022-06-22 19:52:50|660.02|652.22|660.18|652.38|660.18|652.38|659.54|651.74|30
1655927580000|2022-06-22 19:53:00|660.17|652.37|662.59|654.79|662.59|654.79|660.17|652.37|34
1655927590000|2022-06-22 19:53:10|662.52|654.72|662.82|655.02|662.82|655.02|662.44|654.64|31
1655927600000|2022-06-22 19:53:20|662.81|655.01|662.21|654.41|663|655.2|662.21|654.41|31
1655927610000|2022-06-22 19:53:30|662.26|654.46|662.07|654.27|662.29|654.49|661.95|654.15|19
1655927620000|2022-06-22 19:53:40|661.94|654.14|662.1|654.3|662.14|654.34|661.81|654.01|25
1655927630000|2022-06-22 19:53:50|662.11|654.31|662.24|654.44|662.27|654.47|662.11|654.31|29
1655927640000|2022-06-22 19:54:00|662.11|654.31|662.35|654.55|662.61|654.81|662.02|654.22|33
1655927650000|2022-06-22 19:54:10|662.54|654.74|663.1|655.3|663.15|655.35|662.22|654.42|27
1655927660000|2022-06-22 19:54:20|663.36|655.56|662.8|655|663.36|655.56|662.73|654.93|31
1655927670000|2022-06-22 19:54:30|662.73|654.93|662.82|655.02|663.12|655.32|662.73|654.93|23
1655927680000|2022-06-22 19:54:40|662.91|655.11|662.28|654.48|662.91|655.11|662.22|654.42|23
1655927690000|2022-06-22 19:54:50|662.24|654.44|662.29|654.49|662.29|654.49|662.23|654.43|19
1655927700000|2022-06-22 19:55:00|662.31|654.51|662.92|655.12|662.94|655.14|662.23|654.43|30
1655927710000|2022-06-22 19:55:10|662.73|654.93|662.68|654.88|662.87|655.07|662.41|654.61|23
1655927720000|2022-06-22 19:55:20|662.69|654.89|662.79|654.99|662.81|655.01|662.41|654.61|28
1655927730000|2022-06-22 19:55:30|662.7|654.9|663.18|655.38|663.2|655.4|662.65|654.85|30
1655927740000|2022-06-22 19:55:40|663.19|655.39|664.54|656.74|664.62|656.82|663.19|655.39|34
1655927750000|2022-06-22 19:55:50|664.47|656.67|664.35|656.55|664.47|656.67|664.24|656.44|31
1655927760000|2022-06-22 19:56:00|664.33|656.53|663.92|656.12|664.35|656.55|663.72|655.92|23
1655927770000|2022-06-22 19:56:10|663.9|656.1|664.09|656.29|664.09|656.29|663.82|656.02|22
1655927780000|2022-06-22 19:56:20|664.07|656.27|663.74|655.94|664.1|656.3|663.36|655.56|27
1655927790000|2022-06-22 19:56:30|663.75|655.95|663.39|655.59|663.86|656.06|663.35|655.55|19
1655927800000|2022-06-22 19:56:40|663.37|655.57|663.97|656.17|663.97|656.17|663.35|655.55|25
1655927810000|2022-06-22 19:56:50|664.04|656.24|664.27|656.47|664.27|656.47|664|656.2|28
1655927820000|2022-06-22 19:57:00|664.23|656.43|664.27|656.47|664.41|656.61|664.18|656.38|28
1655927830000|2022-06-22 19:57:10|664.19|656.39|664.2|656.4|664.4|656.6|664.1|656.3|29
1655927840000|2022-06-22 19:57:20|664.19|656.39|664.25|656.45|664.29|656.49|664.02|656.22|28
1655927850000|2022-06-22 19:57:30|664.26|656.46|664.61|656.81|664.93|657.13|664.26|656.46|23
1655927860000|2022-06-22 19:57:40|664.56|656.76|664.32|656.52|664.61|656.81|664.32|656.52|29
1655927870000|2022-06-22 19:57:50|664.37|656.57|664.4|656.6|664.68|656.88|664.33|656.53|31
1655927880000|2022-06-22 19:58:00|664.42|656.62|664.21|656.41|664.42|656.62|664.11|656.31|23
1655927890000|2022-06-22 19:58:10|664.15|656.35|664.29|656.49|664.37|656.57|664.12|656.32|13
1655927900000|2022-06-22 19:58:20|664.26|656.46|664.03|656.23|664.26|656.46|663.98|656.18|19
1655927910000|2022-06-22 19:58:30|664.01|656.21|664.05|656.25|664.17|656.37|663.9|656.1|10
1655927920000|2022-06-22 19:58:40|663.81|656.01|663.41|655.61|664.07|656.27|663.39|655.59|18
1655927930000|2022-06-22 19:58:50|663.37|655.57|663.98|656.18|663.98|656.18|663.37|655.57|19
1655927940000|2022-06-22 19:59:00|664|656.2|663.79|655.99|664.05|656.25|663.79|655.99|24
1655927950000|2022-06-22 19:59:10|663.68|655.88|663.88|656.08|663.88|656.08|663.67|655.87|17
1655927960000|2022-06-22 19:59:20|663.77|655.97|663.29|655.49|663.8|656|663.29|655.49|17
1655927970000|2022-06-22 19:59:30|663.34|655.54|663.3|655.5|663.71|655.91|663.24|655.44|28
1655927980000|2022-06-22 19:59:40|663.28|655.48|663.31|655.51|663.36|655.56|663.27|655.47|9
1655927990000|2022-06-22 19:59:50|663.27|655.47|662.54|654.74|663.36|655.56|662.46|654.66|23
1655928000000|2022-06-22 20:00:00|662.37|654.57|662.85|655.05|663.13|655.33|662.34|654.54|23
1655928010000|2022-06-22 20:00:10|662.84|655.04|662.75|654.95|663.08|655.28|662.39|654.59|25
1655928020000|2022-06-22 20:00:20|662.76|654.96|662.66|654.86|663.19|655.39|662.66|654.86|25
1655928030000|2022-06-22 20:00:30|662.46|654.66|662.35|654.55|662.51|654.71|662.24|654.44|28
1655928040000|2022-06-22 20:00:40|662.36|654.56|663|655.2|663.17|655.37|662.36|654.56|23
1655928050000|2022-06-22 20:00:50|663.01|655.21|663.7|655.9|663.81|656.01|662.86|655.06|32
1655928060000|2022-06-22 20:01:00|663.69|655.89|663.57|655.77|663.86|656.06|663.32|655.52|32
1655928070000|2022-06-22 20:01:10|663.52|655.72|663.08|655.28|663.54|655.74|663.07|655.27|28
1655928080000|2022-06-22 20:01:20|662.93|655.13|662.86|655.06|663.08|655.28|662.86|655.06|16
1655928090000|2022-06-22 20:01:30|662.84|655.04|662.31|654.51|662.84|655.04|662.31|654.51|26
1655928100000|2022-06-22 20:01:40|662.33|654.53|662.4|654.6|662.48|654.68|662.26|654.46|14
1655928110000|2022-06-22 20:01:50|662.38|654.58|662.42|654.62|662.44|654.64|662.37|654.57|10
1655928120000|2022-06-22 20:02:00|662.41|654.61|661.29|653.49|662.41|654.61|661.29|653.49|22
1655928130000|2022-06-22 20:02:10|661.31|653.51|660.27|652.47|661.38|653.58|660.24|652.44|23
1655928140000|2022-06-22 20:02:20|660.22|652.42|660|652.2|660.26|652.46|659.96|652.16|31
1655928150000|2022-06-22 20:02:30|659.94|652.14|659.39|651.59|660.25|652.45|659.38|651.58|28
1655928160000|2022-06-22 20:02:40|659.44|651.64|659.53|651.73|659.64|651.84|659.38|651.58|33
1655928170000|2022-06-22 20:02:50|659.43|651.63|659.71|651.91|660.1|652.3|659.43|651.63|35
1655928180000|2022-06-22 20:03:00|659.72|651.92|659.3|651.5|660.08|652.28|659.21|651.41|33
1655928190000|2022-06-22 20:03:10|659.24|651.44|658.56|650.76|659.27|651.47|658.4|650.6|28
1655928200000|2022-06-22 20:03:20|658.63|650.83|658.74|650.94|659.1|651.3|658.63|650.83|28
1655928210000|2022-06-22 20:03:30|658.8|651|657.89|650.09|658.86|651.06|657.86|650.06|22
1655928220000|2022-06-22 20:03:40|657.92|650.12|658.29|650.49|658.99|651.19|657.86|650.06|30
1655928230000|2022-06-22 20:03:50|658.28|650.48|657.91|650.11|658.34|650.54|657.81|650.01|23
1655928240000|2022-06-22 20:04:00|657.92|650.12|658.77|650.97|658.82|651.02|657.92|650.12|37
1655928250000|2022-06-22 20:04:10|658.88|651.08|659.7|651.9|659.7|651.9|658.59|650.79|27
1655928260000|2022-06-22 20:04:20|659.71|651.91|659.95|652.15|660.11|652.31|659.71|651.91|25
1655928270000|2022-06-22 20:04:30|659.93|652.13|659.85|652.05|659.95|652.15|659.73|651.93|23
1655928280000|2022-06-22 20:04:40|659.79|651.99|659.84|652.04|660.19|652.39|659.65|651.85|25
1655928290000|2022-06-22 20:04:50|659.8|652|659.13|651.33|659.8|652|659.13|651.33|18
1655928300000|2022-06-22 20:05:00|659.12|651.32|659.42|651.62|659.55|651.75|659.12|651.32|33
1655928310000|2022-06-22 20:05:10|659.43|651.63|659.95|652.15|659.97|652.17|659.43|651.63|22
1655928320000|2022-06-22 20:05:20|660.01|652.21|660.66|652.86|660.76|652.96|660.01|652.21|26
1655928330000|2022-06-22 20:05:30|660.85|653.05|660.59|652.79|660.92|653.12|660.55|652.75|25
1655928340000|2022-06-22 20:05:40|660.61|652.81|660.9|653.1|660.91|653.11|660.44|652.64|24
1655928350000|2022-06-22 20:05:50|660.96|653.16|662.47|654.67|662.47|654.67|660.81|653.01|35
1655928360000|2022-06-22 20:06:00|662.49|654.69|662.77|654.97|663.15|655.35|662.49|654.69|33
1655928370000|2022-06-22 20:06:10|662.74|654.94|662.53|654.73|662.84|655.04|662.37|654.57|25
1655928380000|2022-06-22 20:06:20|662.59|654.79|662.4|654.6|662.59|654.79|662.22|654.42|32
1655928390000|2022-06-22 20:06:30|662.37|654.57|662.28|654.48|662.4|654.6|662.28|654.48|11
1655928400000|2022-06-22 20:06:40|662.32|654.52|662.37|654.57|662.39|654.59|662.31|654.51|19
1655928410000|2022-06-22 20:06:50|662.35|654.55|662.64|654.84|662.76|654.96|662.32|654.52|22
1655928420000|2022-06-22 20:07:00|662.4|654.6|662.15|654.35|662.4|654.6|662.13|654.33|15
1655928430000|2022-06-22 20:07:10|662.22|654.42|662.06|654.26|662.22|654.42|662.01|654.21|12
1655928440000|2022-06-22 20:07:20|662.08|654.28|661.31|653.51|662.08|654.28|661.21|653.41|21
1655928450000|2022-06-22 20:07:30|661.29|653.49|661.27|653.47|661.35|653.55|661.27|653.47|14
1655928460000|2022-06-22 20:07:40|661.28|653.48|661.26|653.46|661.33|653.53|661.24|653.44|12
1655928470000|2022-06-22 20:07:50|661.31|653.51|661.22|653.42|661.31|653.51|661.2|653.4|10
1655928480000|2022-06-22 20:08:00|661.23|653.43|661.2|653.4|661.23|653.43|661.16|653.36|14
1655928490000|2022-06-22 20:08:10|661.18|653.38|661.19|653.39|661.19|653.39|661.17|653.37|3
1655928500000|2022-06-22 20:08:20|661.2|653.4|660.96|653.16|661.33|653.53|660.96|653.16|22
1655928510000|2022-06-22 20:08:30|660.94|653.14|660.43|652.63|661.18|653.38|660.35|652.55|17
1655928520000|2022-06-22 20:08:40|660.48|652.68|660.88|653.08|660.91|653.11|660.48|652.68|16
1655928530000|2022-06-22 20:08:50|660.86|653.06|660.99|653.19|660.99|653.19|660.37|652.57|21
1655928540000|2022-06-22 20:09:00|660.98|653.18|661.08|653.28|661.09|653.29|660.75|652.95|18
1655928550000|2022-06-22 20:09:10|661.06|653.26|661.06|653.26|661.15|653.35|661.01|653.21|19
1655928560000|2022-06-22 20:09:20|661.07|653.27|661.09|653.29|661.09|653.29|660.99|653.19|13
1655928570000|2022-06-22 20:09:30|661.1|653.3|661.15|653.35|661.15|653.35|661.1|653.3|8
1655928580000|2022-06-22 20:09:40|661.18|653.38|661.22|653.42|661.33|653.53|661.16|653.36|24
1655928590000|2022-06-22 20:09:50|661.2|653.4|661.01|653.21|661.21|653.41|661.01|653.21|14
1655928600000|2022-06-22 20:10:00|661|653.2|661.13|653.33|661.13|653.33|660.98|653.18|17
1655928610000|2022-06-22 20:10:10|661.19|653.39|661.58|653.78|661.62|653.82|661.16|653.36|28
1655928620000|2022-06-22 20:10:20|661.6|653.8|662.34|654.54|662.34|654.54|661.6|653.8|23
1655928630000|2022-06-22 20:10:30|662.32|654.52|662.26|654.46|662.32|654.52|662.07|654.27|17
1655928640000|2022-06-22 20:10:40|662.4|654.6|661.8|654|662.42|654.62|661.8|654|30
1655928650000|2022-06-22 20:10:50|661.46|653.66|661.01|653.21|661.47|653.67|660.99|653.19|26
1655928660000|2022-06-22 20:11:00|661.1|653.3|661.24|653.44|661.25|653.45|661.1|653.3|12
1655928670000|2022-06-22 20:11:10|661.25|653.45|661.44|653.64|661.44|653.64|661.15|653.35|17
1655928680000|2022-06-22 20:11:20|661.67|653.87|662.43|654.63|662.43|654.63|661.63|653.83|27
1655928690000|2022-06-22 20:11:30|662.33|654.53|662.29|654.49|662.34|654.54|662.15|654.35|28
1655928700000|2022-06-22 20:11:40|662.27|654.47|662.91|655.11|663.04|655.24|662.22|654.42|19
1655928710000|2022-06-22 20:11:50|663.01|655.21|662.5|654.7|663.01|655.21|662.17|654.37|33
1655928720000|2022-06-22 20:12:00|662.52|654.72|662.34|654.54|662.54|654.74|662.3|654.5|20
1655928730000|2022-06-22 20:12:10|662.36|654.56|663.15|655.35|663.15|655.35|662.25|654.45|32
1655928740000|2022-06-22 20:12:20|663.16|655.36|663.94|656.14|663.98|656.18|662.95|655.15|28
1655928750000|2022-06-22 20:12:30|663.7|655.9|664.09|656.29|664.71|656.91|663.67|655.87|29
1655928760000|2022-06-22 20:12:40|664.08|656.28|664.92|657.12|664.92|657.12|664.08|656.28|23
1655928770000|2022-06-22 20:12:50|664.88|657.08|664.7|656.9|664.89|657.09|664.22|656.42|29
1655928780000|2022-06-22 20:13:00|664.75|656.95|664.23|656.43|664.97|657.17|664.23|656.43|30
1655928790000|2022-06-22 20:13:10|664.17|656.37|665.09|657.29|665.09|657.29|664.16|656.36|33
1655928800000|2022-06-22 20:13:20|665.27|657.47|665.37|657.57|665.75|657.95|665.21|657.41|30
1655928810000|2022-06-22 20:13:30|665.56|657.76|665.3|657.5|665.76|657.96|665.27|657.47|32
1655928820000|2022-06-22 20:13:40|665.31|657.51|664.76|656.96|665.33|657.53|664.74|656.94|30
1655928830000|2022-06-22 20:13:50|664.74|656.94|664.91|657.11|664.91|657.11|664.73|656.93|15
1655928840000|2022-06-22 20:14:00|664.88|657.08|664.88|657.08|664.89|657.09|664.42|656.62|28
1655928850000|2022-06-22 20:14:10|664.87|657.07|665.99|658.19|666.14|658.34|664.87|657.07|25
1655928860000|2022-06-22 20:14:20|666.14|658.34|665.33|657.53|666.14|658.34|665.2|657.4|28
1655928870000|2022-06-22 20:14:30|665.34|657.54|664.78|656.98|665.38|657.58|664.78|656.98|9
1655928880000|2022-06-22 20:14:40|664.81|657.01|664.89|657.09|664.92|657.12|664.81|657.01|5
1655928890000|2022-06-22 20:14:50|664.88|657.08|664.84|657.04|664.91|657.11|664.74|656.94|13
1655928900000|2022-06-22 20:15:00|664.89|657.09|664.32|656.52|664.91|657.11|664.32|656.52|16
1655928910000|2022-06-22 20:15:10|664.29|656.49|664.28|656.48|664.47|656.67|664.12|656.32|22
1655928920000|2022-06-22 20:15:20|664.3|656.5|664.91|657.11|664.91|657.11|664.28|656.48|16
1655928930000|2022-06-22 20:15:30|664.94|657.14|665.24|657.44|665.45|657.65|664.91|657.11|21
1655928940000|2022-06-22 20:15:40|665.23|657.43|665.16|657.36|665.35|657.55|665.14|657.34|18
1655928950000|2022-06-22 20:15:50|665.17|657.37|665.16|657.36|665.25|657.45|664.92|657.12|25
1655928960000|2022-06-22 20:16:00|665.25|657.45|664.66|656.86|665.25|657.45|664.66|656.86|10
1655928970000|2022-06-22 20:16:10|664.67|656.87|664.71|656.91|665.05|657.25|664.67|656.87|9
1655928980000|2022-06-22 20:16:20|664.7|656.9|664.29|656.49|664.7|656.9|664.29|656.49|13
1655928990000|2022-06-22 20:16:30|664.33|656.53|664.46|656.66|664.46|656.66|664.32|656.52|14
1655929000000|2022-06-22 20:16:40|664.45|656.65|664.43|656.63|664.45|656.65|664.34|656.54|16
1655929010000|2022-06-22 20:16:50|664.42|656.62|664.38|656.58|664.48|656.68|664.34|656.54|22
1655929020000|2022-06-22 20:17:00|664.36|656.56|664.35|656.55|664.44|656.64|664.25|656.45|13
1655929030000|2022-06-22 20:17:10|664.29|656.49|664.3|656.5|664.3|656.5|664.09|656.29|13
1655929040000|2022-06-22 20:17:20|664.28|656.48|664.08|656.28|664.28|656.48|664.08|656.28|8
1655929050000|2022-06-22 20:17:30|664.2|656.4|664.22|656.42|664.22|656.42|664.18|656.38|6
1655929060000|2022-06-22 20:17:40|664.21|656.41|664.17|656.37|664.4|656.6|663.78|655.98|17
1655929070000|2022-06-22 20:17:50|664.27|656.47|664.3|656.5|664.3|656.5|664.14|656.34|13
1655929080000|2022-06-22 20:18:00|664.31|656.51|664.22|656.42|664.43|656.63|664.22|656.42|27
1655929090000|2022-06-22 20:18:10|664.33|656.53|663.89|656.09|664.33|656.53|663.76|655.96|26
1655929100000|2022-06-22 20:18:20|663.94|656.14|664.02|656.22|664.15|656.35|663.79|655.99|27
1655929110000|2022-06-22 20:18:30|664|656.2|663.83|656.03|664.06|656.26|663.77|655.97|22
1655929120000|2022-06-22 20:18:40|663.84|656.04|663.85|656.05|664.08|656.28|663.77|655.97|24
1655929130000|2022-06-22 20:18:50|663.88|656.08|663.94|656.14|664.26|656.46|663.82|656.02|25
1655929140000|2022-06-22 20:19:00|663.87|656.07|663.88|656.08|664.33|656.53|663.86|656.06|27
1655929150000|2022-06-22 20:19:10|663.91|656.11|663.8|656|663.95|656.15|663.75|655.95|23
1655929160000|2022-06-22 20:19:20|664.12|656.32|663.88|656.08|664.16|656.36|663.81|656.01|19
1655929170000|2022-06-22 20:19:30|663.89|656.09|663.83|656.03|664.2|656.4|663.72|655.92|22
1655929180000|2022-06-22 20:19:40|663.84|656.04|664|656.2|664.27|656.47|663.84|656.04|21
1655929190000|2022-06-22 20:19:50|663.94|656.14|664.16|656.36|664.26|656.46|663.94|656.14|22
1655929200000|2022-06-22 20:20:00|664.15|656.35|664.22|656.42|664.35|656.55|663.91|656.11|21
1655929210000|2022-06-22 20:20:10|664.23|656.43|664.4|656.6|664.95|657.15|664|656.2|28
1655929220000|2022-06-22 20:20:20|664.1|656.3|664.17|656.37|664.35|656.55|664.05|656.25|25
1655929230000|2022-06-22 20:20:30|664.16|656.36|664.22|656.42|664.3|656.5|664.16|656.36|19
1655929240000|2022-06-22 20:20:40|664.21|656.41|664.19|656.39|664.38|656.58|664.16|656.36|20
1655929250000|2022-06-22 20:20:50|664.21|656.41|664.25|656.45|664.25|656.45|664.14|656.34|17
1655929260000|2022-06-22 20:21:00|664.29|656.49|664.03|656.23|664.32|656.52|663.97|656.17|25
1655929270000|2022-06-22 20:21:10|664.37|656.57|664|656.2|664.37|656.57|663.98|656.18|25
1655929280000|2022-06-22 20:21:20|663.87|656.07|664|656.2|664|656.2|663.34|655.54|29
1655929290000|2022-06-22 20:21:30|664.04|656.24|663.7|655.9|664.04|656.24|663.4|655.6|29
1655929300000|2022-06-22 20:21:40|663.69|655.89|664.04|656.24|664.21|656.41|663.62|655.82|27
1655929310000|2022-06-22 20:21:50|663.96|656.16|664.04|656.24|664.18|656.38|663.93|656.13|23
1655929320000|2022-06-22 20:22:00|663.97|656.17|664.05|656.25|664.12|656.32|663.97|656.17|13
1655929330000|2022-06-22 20:22:10|664.06|656.26|665.01|657.21|665.33|657.53|664.06|656.26|26
1655929340000|2022-06-22 20:22:20|665.04|657.24|664.87|657.07|665.19|657.39|664.67|656.87|26
1655929350000|2022-06-22 20:22:30|664.83|657.03|665.26|657.46|665.3|657.5|664.83|657.03|22
1655929360000|2022-06-22 20:22:40|665.25|657.45|665.36|657.56|665.36|657.56|665.16|657.36|20
1655929370000|2022-06-22 20:22:50|665.37|657.57|665.33|657.53|665.65|657.85|665.26|657.46|30
1655929380000|2022-06-22 20:23:00|665.34|657.54|666.2|658.4|666.2|658.4|665.32|657.52|24
1655929390000|2022-06-22 20:23:10|666.03|658.23|666.56|658.76|666.95|659.15|666.03|658.23|30
1655929400000|2022-06-22 20:23:20|666.49|658.69|665.41|657.61|666.49|658.69|665.4|657.6|29
1655929410000|2022-06-22 20:23:30|665.39|657.59|664.93|657.13|665.41|657.61|664.92|657.12|30
1655929420000|2022-06-22 20:23:40|664.79|656.99|665.26|657.46|665.32|657.52|664.62|656.82|23
1655929430000|2022-06-22 20:23:50|665.24|657.44|664.69|656.89|665.24|657.44|664.31|656.51|27
1655929440000|2022-06-22 20:24:00|664.63|656.83|664.6|656.8|665.02|657.22|664.2|656.4|30
1655929450000|2022-06-22 20:24:10|664.59|656.79|664.85|657.05|665.21|657.41|664.44|656.64|28
1655929460000|2022-06-22 20:24:20|664.76|656.96|664.33|656.53|664.83|657.03|664.28|656.48|25
1655929470000|2022-06-22 20:24:30|664.35|656.55|664.99|657.19|664.99|657.19|664.25|656.45|26
1655929480000|2022-06-22 20:24:40|664.82|657.02|665.15|657.35|665.15|657.35|664.7|656.9|17
1655929490000|2022-06-22 20:24:50|665.17|657.37|664.97|657.17|665.24|657.44|664.97|657.17|22
1655929500000|2022-06-22 20:25:00|665.04|657.24|665.06|657.26|665.18|657.38|665.04|657.24|20
1655929510000|2022-06-22 20:25:10|665.07|657.27|665.07|657.27|665.17|657.37|664.92|657.12|19
1655929520000|2022-06-22 20:25:20|665.06|657.26|664.87|657.07|665.06|657.26|664.67|656.87|21
1655929530000|2022-06-22 20:25:30|664.86|657.06|664.93|657.13|664.95|657.15|664.38|656.58|31
1655929540000|2022-06-22 20:25:40|664.99|657.19|664.81|657.01|665.21|657.41|664.8|657|25
1655929550000|2022-06-22 20:25:50|664.74|656.94|664.5|656.7|664.74|656.94|664.36|656.56|23
1655929560000|2022-06-22 20:26:00|664.46|656.66|664.36|656.56|664.95|657.15|664.36|656.56|23
1655929570000|2022-06-22 20:26:10|664.35|656.55|664.9|657.1|664.94|657.14|664.33|656.53|31
1655929580000|2022-06-22 20:26:20|664.78|656.98|665.18|657.38|665.21|657.41|664.76|656.96|28
1655929590000|2022-06-22 20:26:30|665.19|657.39|664.37|656.57|665.19|657.39|664.36|656.56|27
1655929600000|2022-06-22 20:26:40|664.4|656.6|664.34|656.54|664.43|656.63|664.1|656.3|18
1655929610000|2022-06-22 20:26:50|664.3|656.5|664.34|656.54|664.84|657.04|664.3|656.5|28
1655929620000|2022-06-22 20:27:00|664.35|656.55|664.52|656.72|664.57|656.77|664.2|656.4|28
1655929630000|2022-06-22 20:27:10|664.79|656.99|664.67|656.87|664.89|657.09|664.5|656.7|28
1655929640000|2022-06-22 20:27:20|664.68|656.88|664.65|656.85|665.3|657.5|664.65|656.85|27
1655929650000|2022-06-22 20:27:30|664.64|656.84|664.65|656.85|665.09|657.29|664.58|656.78|28
1655929660000|2022-06-22 20:27:40|664.57|656.77|664.24|656.44|664.6|656.8|664.24|656.44|28
1655929670000|2022-06-22 20:27:50|664.23|656.43|664.29|656.49|664.43|656.63|664.16|656.36|27
1655929680000|2022-06-22 20:28:00|664.28|656.48|664.04|656.24|664.38|656.58|663.88|656.08|26
1655929690000|2022-06-22 20:28:10|664.03|656.23|664.1|656.3|664.44|656.64|663.94|656.14|24
1655929700000|2022-06-22 20:28:20|664.06|656.26|664.14|656.34|664.28|656.48|664.05|656.25|23
1655929710000|2022-06-22 20:28:30|664.13|656.33|663.82|656.02|664.13|656.33|663.82|656.02|16
1655929720000|2022-06-22 20:28:40|663.83|656.03|663.87|656.07|664.02|656.22|663.64|655.84|21
1655929730000|2022-06-22 20:28:50|663.9|656.1|663.99|656.19|663.99|656.19|663.71|655.91|17
1655929740000|2022-06-22 20:29:00|664.09|656.29|663.98|656.18|664.1|656.3|663.59|655.79|25
1655929750000|2022-06-22 20:29:10|663.96|656.16|664.01|656.21|664.05|656.25|663.87|656.07|19
1655929760000|2022-06-22 20:29:20|664|656.2|663.74|655.94|664|656.2|663.74|655.94|19
1655929770000|2022-06-22 20:29:30|663.68|655.88|663.52|655.72|663.77|655.97|663.49|655.69|21
1655929780000|2022-06-22 20:29:40|663.67|655.87|663.32|655.52|663.69|655.89|663.07|655.27|29
1655929790000|2022-06-22 20:29:50|663.29|655.49|662.72|654.92|663.31|655.51|662.72|654.92|24
1655929800000|2022-06-22 20:30:00|662.7|654.9|662.73|654.93|663.3|655.5|662.65|654.85|26
1655929810000|2022-06-22 20:30:10|662.75|654.95|662.23|654.43|662.83|655.03|662.21|654.41|30
1655929820000|2022-06-22 20:30:20|662.16|654.36|662.11|654.31|662.16|654.36|661.62|653.82|24
1655929830000|2022-06-22 20:30:30|661.62|653.82|661.29|653.49|661.97|654.17|661.26|653.46|28
1655929840000|2022-06-22 20:30:40|661.3|653.5|661.31|653.51|661.32|653.52|660.76|652.96|22
1655929850000|2022-06-22 20:30:50|661.26|653.46|660.34|652.54|661.28|653.48|660.31|652.51|29
1655929860000|2022-06-22 20:31:00|660.32|652.52|659.6|651.8|660.32|652.52|659.6|651.8|25
1655929870000|2022-06-22 20:31:10|659.82|652.02|659.32|651.52|659.87|652.07|659.12|651.32|33
1655929880000|2022-06-22 20:31:20|658.86|651.06|657.91|650.11|658.86|651.06|657.9|650.1|25
1655929890000|2022-06-22 20:31:30|657.87|650.07|657.94|650.14|658.31|650.51|657.73|649.93|21
1655929900000|2022-06-22 20:31:40|657.95|650.15|656.96|649.16|657.95|650.15|656.46|648.66|36
1655929910000|2022-06-22 20:31:50|656.87|649.07|656.73|648.93|656.87|649.07|656.26|648.46|34
1655929920000|2022-06-22 20:32:00|656.76|648.96|657.09|649.29|657.1|649.3|656.31|648.51|25
1655929930000|2022-06-22 20:32:10|657.24|649.44|656.32|648.52|657.24|649.44|656.32|648.52|30
1655929940000|2022-06-22 20:32:20|656.31|648.51|656.4|648.6|656.98|649.18|656.31|648.51|28
1655929950000|2022-06-22 20:32:30|656.37|648.57|656.3|648.5|656.56|648.76|656.24|648.44|29
1655929960000|2022-06-22 20:32:40|656.32|648.52|656.69|648.89|656.9|649.1|656.29|648.49|30
1655929970000|2022-06-22 20:32:50|656.67|648.87|656.32|648.52|656.67|648.87|656.11|648.31|27
1655929980000|2022-06-22 20:33:00|656.31|648.51|656.35|648.55|656.82|649.02|656.24|648.44|34
1655929990000|2022-06-22 20:33:10|656.37|648.57|656.76|648.96|657.14|649.34|656.37|648.57|33
1655930000000|2022-06-22 20:33:20|656.77|648.97|656.71|648.91|656.77|648.97|656.41|648.61|22
1655930010000|2022-06-22 20:33:30|656.63|648.83|656.57|648.77|656.67|648.87|656.18|648.38|29
1655930020000|2022-06-22 20:33:40|656.44|648.64|656.07|648.27|656.45|648.65|656|648.2|25
1655930030000|2022-06-22 20:33:50|656.09|648.29|655.73|647.93|656.12|648.32|655.73|647.93|9
1655930040000|2022-06-22 20:34:00|655.74|647.94|655.65|647.85|656.26|648.46|655.65|647.85|19
1655930050000|2022-06-22 20:34:10|655.67|647.87|655.33|647.53|655.78|647.98|655.26|647.46|18
1655930060000|2022-06-22 20:34:20|655.32|647.52|655.37|647.57|655.98|648.18|655.31|647.51|30
1655930070000|2022-06-22 20:34:30|655.4|647.6|655.33|647.53|655.42|647.62|655.22|647.42|27
1655930080000|2022-06-22 20:34:40|655.28|647.48|655.09|647.29|655.29|647.49|654.77|646.97|28
1655930090000|2022-06-22 20:34:50|655.08|647.28|655|647.2|655.21|647.41|654.73|646.93|24
1655930100000|2022-06-22 20:35:00|654.93|647.13|655.13|647.33|655.2|647.4|654.74|646.94|29
1655930110000|2022-06-22 20:35:10|655.12|647.32|654.99|647.19|655.17|647.37|654.91|647.11|30
1655930120000|2022-06-22 20:35:20|655.28|647.48|655.18|647.38|655.28|647.48|654.9|647.1|28
1655930130000|2022-06-22 20:35:30|655.14|647.34|655.3|647.5|655.77|647.97|655.14|647.34|33
1655930140000|2022-06-22 20:35:40|655.29|647.49|655.27|647.47|655.35|647.55|655.16|647.36|23
1655930150000|2022-06-22 20:35:50|655.31|647.51|654.28|646.48|655.31|647.51|654.28|646.48|31
1655930160000|2022-06-22 20:36:00|653.9|646.1|650.86|643.06|653.9|646.1|650.75|642.95|36
1655930170000|2022-06-22 20:36:10|650.62|642.82|651.59|643.79|651.7|643.9|650.62|642.82|35
1655930180000|2022-06-22 20:36:20|651.58|643.78|651.34|643.54|651.94|644.14|651.32|643.52|32
1655930190000|2022-06-22 20:36:30|651.35|643.55|651.49|643.69|651.72|643.92|651.34|643.54|28
1655930200000|2022-06-22 20:36:40|651.47|643.67|651.16|643.36|651.47|643.67|650.52|642.72|31
1655930210000|2022-06-22 20:36:50|651.11|643.31|650.27|642.47|651.15|643.35|650.1|642.3|29
1655930220000|2022-06-22 20:37:00|650.39|642.59|650.88|643.08|651|643.2|649.82|642.02|36
1655930230000|2022-06-22 20:37:10|650.89|643.09|651.06|643.26|651.31|643.51|650.39|642.59|33
1655930240000|2022-06-22 20:37:20|650.97|643.17|651.79|643.99|651.87|644.07|650.94|643.14|31
1655930250000|2022-06-22 20:37:30|651.86|644.06|650.98|643.18|651.86|644.06|650.98|643.18|34
1655930260000|2022-06-22 20:37:40|651.21|643.41|651.05|643.25|651.21|643.41|650.39|642.59|35
1655930270000|2022-06-22 20:37:50|651.08|643.28|651.35|643.55|651.6|643.8|651.07|643.27|35
1655930280000|2022-06-22 20:38:00|651.39|643.59|652.07|644.27|652.13|644.33|651.22|643.42|25
1655930290000|2022-06-22 20:38:10|652.17|644.37|651.95|644.15|652.17|644.37|651.67|643.87|34
1655930300000|2022-06-22 20:38:20|651.99|644.19|651.25|643.45|652.25|644.45|651.23|643.43|32
1655930310000|2022-06-22 20:38:30|651.22|643.42|650.31|642.51|651.23|643.43|650.17|642.37|24
1655930320000|2022-06-22 20:38:40|650.32|642.52|649.9|642.1|650.77|642.97|649.9|642.1|30
1655930330000|2022-06-22 20:38:50|650.16|642.36|650.75|642.95|650.83|643.03|650.06|642.26|31
1655930340000|2022-06-22 20:39:00|650.43|642.63|650.1|642.3|650.64|642.84|649.9|642.1|32
1655930350000|2022-06-22 20:39:10|650.2|642.4|650.73|642.93|650.85|643.05|650.2|642.4|30
1655930360000|2022-06-22 20:39:20|650.72|642.92|651.15|643.35|651.43|643.63|650.64|642.84|32
1655930370000|2022-06-22 20:39:30|651.14|643.34|650.99|643.19|651.19|643.39|650.72|642.92|28
1655930380000|2022-06-22 20:39:40|650.97|643.17|650.36|642.56|651.01|643.21|650.33|642.53|24
1655930390000|2022-06-22 20:39:50|650.37|642.57|651.09|643.29|651.09|643.29|650.3|642.5|28
1655930400000|2022-06-22 20:40:00|651.11|643.31|650.66|642.86|651.23|643.43|650.58|642.78|25
1655930410000|2022-06-22 20:40:10|650.61|642.81|651.14|643.34|651.14|643.34|650.61|642.81|23
1655930420000|2022-06-22 20:40:20|651.01|643.21|651|643.2|651.18|643.38|650.77|642.97|28
1655930430000|2022-06-22 20:40:30|650.99|643.19|651.08|643.28|651.1|643.3|650.87|643.07|27
1655930440000|2022-06-22 20:40:40|651.09|643.29|650.32|642.52|651.09|643.29|650.27|642.47|25
1655930450000|2022-06-22 20:40:50|650.34|642.54|650.37|642.57|650.84|643.04|650.26|642.46|31
1655930460000|2022-06-22 20:41:00|650.38|642.58|650.39|642.59|650.71|642.91|650.08|642.28|25
1655930470000|2022-06-22 20:41:10|650.24|642.44|650.63|642.83|650.82|643.02|650.2|642.4|28
1655930480000|2022-06-22 20:41:20|650.71|642.91|650.16|642.36|650.71|642.91|650.16|642.36|29
1655930490000|2022-06-22 20:41:30|650.27|642.47|649.76|641.96|650.27|642.47|649.75|641.95|20
1655930500000|2022-06-22 20:41:40|649.77|641.97|649.7|641.9|649.96|642.16|649.69|641.89|15
1655930510000|2022-06-22 20:41:50|649.69|641.89|649.74|641.94|650.13|642.33|649.69|641.89|11
1655930520000|2022-06-22 20:42:00|649.76|641.96|650.11|642.31|650.88|643.08|649.76|641.96|24
1655930530000|2022-06-22 20:42:10|650.22|642.42|650.95|643.15|651.04|643.24|649.97|642.17|34
1655930540000|2022-06-22 20:42:20|651.01|643.21|652.12|644.32|652.12|644.32|650.99|643.19|30
1655930550000|2022-06-22 20:42:30|651.75|643.95|651.37|643.57|652.07|644.27|651.26|643.46|33
1655930560000|2022-06-22 20:42:40|651.36|643.56|651.17|643.37|651.36|643.56|651.04|643.24|24
1655930570000|2022-06-22 20:42:50|651.18|643.38|650.89|643.09|651.18|643.38|650.88|643.08|25
1655930580000|2022-06-22 20:43:00|651.2|643.4|652.24|644.44|652.29|644.49|651.07|643.27|26
1655930590000|2022-06-22 20:43:10|652.28|644.48|651.54|643.74|652.49|644.69|651.54|643.74|33
1655930600000|2022-06-22 20:43:20|651.5|643.7|651.49|643.69|651.66|643.86|651.11|643.31|32
1655930610000|2022-06-22 20:43:30|651.51|643.71|651.88|644.08|652.13|644.33|651.45|643.65|23
1655930620000|2022-06-22 20:43:40|651.87|644.07|651.92|644.12|652.1|644.3|651.65|643.85|26
1655930630000|2022-06-22 20:43:50|652.02|644.22|652.07|644.27|652.08|644.28|651.6|643.8|29
1655930640000|2022-06-22 20:44:00|652.05|644.25|651.92|644.12|652.09|644.29|651.79|643.99|29
1655930650000|2022-06-22 20:44:10|651.85|644.05|652.75|644.95|652.94|645.14|651.81|644.01|28
1655930660000|2022-06-22 20:44:20|652.77|644.97|652.68|644.88|652.81|645.01|652.28|644.48|23
1655930670000|2022-06-22 20:44:30|652.69|644.89|652.19|644.39|652.7|644.9|652.14|644.34|24
1655930680000|2022-06-22 20:44:40|652.2|644.4|652.36|644.56|652.36|644.56|652.16|644.36|22
1655930690000|2022-06-22 20:44:50|652.35|644.55|652.18|644.38|652.35|644.55|652.04|644.24|23
1655930700000|2022-06-22 20:45:00|652.23|644.43|651.82|644.02|652.24|644.44|651.75|643.95|28
1655930710000|2022-06-22 20:45:10|651.84|644.04|651.67|643.87|652.27|644.47|651.67|643.87|35
1655930720000|2022-06-22 20:45:20|651.72|643.92|651.47|643.67|651.8|644|651.47|643.67|21
1655930730000|2022-06-22 20:45:30|651.42|643.62|651.06|643.26|651.42|643.62|651.01|643.21|17
1655930740000|2022-06-22 20:45:40|651.17|643.37|650.55|642.75|651.29|643.49|650.55|642.75|26
1655930750000|2022-06-22 20:45:50|650.22|642.42|649.79|641.99|650.33|642.53|649.37|641.57|30
1655930760000|2022-06-22 20:46:00|649.77|641.97|650.66|642.86|650.76|642.96|649.35|641.55|34
1655930770000|2022-06-22 20:46:10|650.78|642.98|650.86|643.06|650.97|643.17|650.53|642.73|24
1655930780000|2022-06-22 20:46:20|650.94|643.14|651.02|643.22|651.15|643.35|650.87|643.07|21
1655930790000|2022-06-22 20:46:30|650.91|643.11|650.42|642.62|650.92|643.12|650.21|642.41|28
1655930800000|2022-06-22 20:46:40|650.37|642.57|650.7|642.9|650.98|643.18|650.24|642.44|29
1655930810000|2022-06-22 20:46:50|650.75|642.95|651.37|643.57|651.42|643.62|650.55|642.75|29
1655930820000|2022-06-22 20:47:00|651.34|643.54|652.1|644.3|652.32|644.52|651.34|643.54|30
1655930830000|2022-06-22 20:47:10|652.14|644.34|652.62|644.82|652.62|644.82|651.87|644.07|25
1655930840000|2022-06-22 20:47:20|652.69|644.89|652.92|645.12|652.96|645.16|652.68|644.88|20
1655930850000|2022-06-22 20:47:30|652.87|645.07|653.29|645.49|653.38|645.58|652.71|644.91|27
1655930860000|2022-06-22 20:47:40|653.28|645.48|653.23|645.43|653.45|645.65|653.01|645.21|32
1655930870000|2022-06-22 20:47:50|653.21|645.41|653.31|645.51|653.5|645.7|652.83|645.03|33
1655930880000|2022-06-22 20:48:00|653.25|645.45|653.22|645.42|653.47|645.67|653.02|645.22|29
1655930890000|2022-06-22 20:48:10|652.84|645.04|653.1|645.3|653.2|645.4|652.81|645.01|26
1655930900000|2022-06-22 20:48:20|653.02|645.22|653.48|645.68|653.49|645.69|652.93|645.13|32
1655930910000|2022-06-22 20:48:30|653.52|645.72|654.64|646.84|654.86|647.06|653.52|645.72|36
1655930920000|2022-06-22 20:48:40|654.66|646.86|655.73|647.93|655.73|647.93|654.61|646.81|36
1655930930000|2022-06-22 20:48:50|655.79|647.99|658.24|650.44|658.24|650.44|655.72|647.92|35
1655930940000|2022-06-22 20:49:00|658.13|650.33|659.13|651.33|659.4|651.6|657.69|649.89|37
1655930950000|2022-06-22 20:49:10|659.01|651.21|658.71|650.91|659.16|651.36|658.03|650.23|35
1655930960000|2022-06-22 20:49:20|658.64|650.84|657.36|649.56|658.83|651.03|657.3|649.5|34
1655930970000|2022-06-22 20:49:30|657.41|649.61|656.6|648.8|657.41|649.61|656.57|648.77|34
1655930980000|2022-06-22 20:49:40|656.66|648.86|656.1|648.3|657.15|649.35|656.1|648.3|32
1655930990000|2022-06-22 20:49:50|656.12|648.32|655.81|648.01|656.17|648.37|655.8|648|29
1655931000000|2022-06-22 20:50:00|655.9|648.1|655.88|648.08|655.9|648.1|655.7|647.9|26
1655931010000|2022-06-22 20:50:10|655.84|648.04|655.47|647.67|655.87|648.07|655.47|647.67|24
1655931020000|2022-06-22 20:50:20|655.34|647.54|657.31|649.51|657.34|649.54|655.12|647.32|37
1655931030000|2022-06-22 20:50:30|657.29|649.49|657.62|649.82|657.85|650.05|656.78|648.98|34
1655931040000|2022-06-22 20:50:40|657.63|649.83|657.25|649.45|657.69|649.89|657.24|649.44|26
1655931050000|2022-06-22 20:50:50|657.2|649.4|657.04|649.24|657.33|649.53|656.71|648.91|32
1655931060000|2022-06-22 20:51:00|657.03|649.23|656.91|649.11|657.08|649.28|656.81|649.01|22
1655931070000|2022-06-22 20:51:10|656.9|649.1|657.21|649.41|657.46|649.66|656.82|649.02|22
1655931080000|2022-06-22 20:51:20|657.24|649.44|657.21|649.41|657.33|649.53|657.05|649.25|32
1655931090000|2022-06-22 20:51:30|657.22|649.42|657.53|649.73|657.65|649.85|657.1|649.3|26
1655931100000|2022-06-22 20:51:40|657.48|649.68|657.94|650.14|657.94|650.14|657.19|649.39|20
1655931110000|2022-06-22 20:51:50|657.97|650.17|657.87|650.07|658.2|650.4|657.75|649.95|24
1655931120000|2022-06-22 20:52:00|657.9|650.1|658.04|650.24|658.2|650.4|657.56|649.76|31
1655931130000|2022-06-22 20:52:10|657.92|650.12|658.56|650.76|658.56|650.76|657.76|649.96|30
1655931140000|2022-06-22 20:52:20|658.67|650.87|658.73|650.93|659.03|651.23|658.36|650.56|26
1655931150000|2022-06-22 20:52:30|658.72|650.92|658.23|650.43|659.1|651.3|658.16|650.36|29
1655931160000|2022-06-22 20:52:40|658.29|650.49|658.22|650.42|658.39|650.59|658.19|650.39|23
1655931170000|2022-06-22 20:52:50|658.19|650.39|657.32|649.52|658.19|650.39|657.23|649.43|21
1655931180000|2022-06-22 20:53:00|657.35|649.55|657.58|649.78|658.15|650.35|657.35|649.55|34
1655931190000|2022-06-22 20:53:10|657.59|649.79|657.14|649.34|657.59|649.79|657.11|649.31|30
1655931200000|2022-06-22 20:53:20|657.13|649.33|656.99|649.19|657.19|649.39|656.92|649.12|25
1655931210000|2022-06-22 20:53:30|657.03|649.23|657.08|649.28|657.25|649.45|656.99|649.19|22
1655931220000|2022-06-22 20:53:40|657.03|649.23|657.2|649.4|657.3|649.5|656.88|649.08|29
1655931230000|2022-06-22 20:53:50|656.76|648.96|656.74|648.94|657.13|649.33|656.67|648.87|33
1655931240000|2022-06-22 20:54:00|656.76|648.96|657.86|650.06|658.19|650.39|656.75|648.95|29
1655931250000|2022-06-22 20:54:10|657.85|650.05|657.66|649.86|657.89|650.09|657.59|649.79|24
1655931260000|2022-06-22 20:54:20|657.62|649.82|657.35|649.55|657.77|649.97|657.15|649.35|25
1655931270000|2022-06-22 20:54:30|657.28|649.48|657.18|649.38|657.28|649.48|657.08|649.28|17
1655931280000|2022-06-22 20:54:40|656.97|649.17|656.9|649.1|657.21|649.41|656.62|648.82|24
1655931290000|2022-06-22 20:54:50|656.84|649.04|657.1|649.3|657.25|649.45|656.62|648.82|26
1655931300000|2022-06-22 20:55:00|657.09|649.29|656.24|648.44|657.09|649.29|656.11|648.31|23
1655931310000|2022-06-22 20:55:10|656.11|648.31|656.1|648.3|656.26|648.46|655.67|647.87|25
1655931320000|2022-06-22 20:55:20|656.06|648.26|657.06|649.26|657.1|649.3|655.96|648.16|28
1655931330000|2022-06-22 20:55:30|657.09|649.29|657.6|649.8|657.6|649.8|656.75|648.95|29
1655931340000|2022-06-22 20:55:40|657.65|649.85|656.99|649.19|657.76|649.96|656.99|649.19|30
1655931350000|2022-06-22 20:55:50|656.98|649.18|656.37|648.57|656.98|649.18|656.31|648.51|27
1655931360000|2022-06-22 20:56:00|656.44|648.64|656.69|648.89|656.94|649.14|656.21|648.41|34
1655931370000|2022-06-22 20:56:10|656.72|648.92|657.56|649.76|657.56|649.76|656.72|648.92|29
1655931380000|2022-06-22 20:56:20|657.69|649.89|657.84|650.04|658.27|650.47|657.52|649.72|28
1655931390000|2022-06-22 20:56:30|657.76|649.96|656.92|649.12|657.77|649.97|656.72|648.92|29
1655931400000|2022-06-22 20:56:40|656.93|649.13|656.59|648.79|657.01|649.21|656.35|648.55|31
1655931410000|2022-06-22 20:56:50|656.57|648.77|656.28|648.48|656.93|649.13|656.28|648.48|28
1655931420000|2022-06-22 20:57:00|656.27|648.47|656.73|648.93|657.02|649.22|656.26|648.46|26
1655931430000|2022-06-22 20:57:10|656.71|648.91|656.89|649.09|657.18|649.38|656.65|648.85|25
1655931440000|2022-06-22 20:57:20|656.82|649.02|657.05|649.25|657.08|649.28|656.54|648.74|26
1655931450000|2022-06-22 20:57:30|657.03|649.23|656.52|648.72|657.03|649.23|656.52|648.72|30
1655931460000|2022-06-22 20:57:40|656.55|648.75|657.02|649.22|657.13|649.33|656.55|648.75|29
1655931470000|2022-06-22 20:57:50|657.09|649.29|656.34|648.54|657.42|649.62|656.33|648.53|35
1655931480000|2022-06-22 20:58:00|656.36|648.56|656.28|648.48|656.48|648.68|656.06|648.26|30
1655931490000|2022-06-22 20:58:10|656.27|648.47|655.63|647.83|656.27|648.47|655.51|647.71|21
1655931500000|2022-06-22 20:58:20|655.7|647.9|655.38|647.58|655.7|647.9|655.33|647.53|22
1655931510000|2022-06-22 20:58:30|655.42|647.62|656.17|648.37|656.32|648.52|655.42|647.62|27
1655931520000|2022-06-22 20:58:40|656.19|648.39|655.64|647.84|656.23|648.43|655.64|647.84|31
1655931530000|2022-06-22 20:58:50|655.66|647.86|654.77|646.97|655.78|647.98|654.7|646.9|31
1655931540000|2022-06-22 20:59:00|654.7|646.9|654.69|646.89|655.11|647.31|654.69|646.89|24
1655931550000|2022-06-22 20:59:10|654.28|646.48|654.96|647.16|654.98|647.18|654.26|646.46|34
1655931560000|2022-06-22 20:59:20|654.94|647.14|654.72|646.92|654.96|647.16|654.71|646.91|28
1655931570000|2022-06-22 20:59:30|654.77|646.97|654.91|647.11|655|647.2|654.74|646.94|26
1655931580000|2022-06-22 20:59:40|654.92|647.12|654.9|647.1|654.95|647.15|654.69|646.89|24
1655931590000|2022-06-22 20:59:50|654.89|647.09|654.84|647.04|655.06|647.26|654.7|646.9|28
1655931600000|2022-06-22 21:00:00|654.83|647.03|655|647.2|655|647.2|654.58|646.78|28
1655931610000|2022-06-22 21:00:10|654.96|647.16|655.56|647.76|655.56|647.76|654.88|647.08|29
1655931620000|2022-06-22 21:00:20|655.58|647.78|655.69|647.89|655.69|647.89|655.48|647.68|26
1655931630000|2022-06-22 21:00:30|655.86|648.06|656.63|648.83|656.63|648.83|655.86|648.06|29
1655931640000|2022-06-22 21:00:40|656.64|648.84|656.7|648.9|656.71|648.91|656.32|648.52|28
1655931650000|2022-06-22 21:00:50|656.69|648.89|656.07|648.27|656.69|648.89|656.07|648.27|28
1655931660000|2022-06-22 21:01:00|655.99|648.19|656.56|648.76|656.56|648.76|655.84|648.04|28
1655931670000|2022-06-22 21:01:10|656.58|648.78|656.51|648.71|656.64|648.84|656.49|648.69|19
1655931680000|2022-06-22 21:01:20|656.48|648.68|656.53|648.73|656.63|648.83|656.44|648.64|22
1655931690000|2022-06-22 21:01:30|656.55|648.75|656.85|649.05|656.89|649.09|656.55|648.75|28
1655931700000|2022-06-22 21:01:40|656.86|649.06|656.75|648.95|656.88|649.08|656.69|648.89|19
1655931710000|2022-06-22 21:01:50|656.76|648.96|656.74|648.94|656.91|649.11|656.68|648.88|25
1655931720000|2022-06-22 21:02:00|656.72|648.92|656.32|648.52|656.74|648.94|656.32|648.52|22
1655931730000|2022-06-22 21:02:10|656.19|648.39|655.56|647.76|656.27|648.47|655.56|647.76|28
1655931740000|2022-06-22 21:02:20|655.55|647.75|655.24|647.44|655.7|647.9|655.24|647.44|24
1655931750000|2022-06-22 21:02:30|655.13|647.33|655|647.2|655.24|647.44|654.9|647.1|26
1655931760000|2022-06-22 21:02:40|655.01|647.21|654.79|646.99|655.19|647.39|654.73|646.93|29
1655931770000|2022-06-22 21:02:50|654.76|646.96|654.66|646.86|654.88|647.08|654.6|646.8|27
1655931780000|2022-06-22 21:03:00|654.63|646.83|654.38|646.58|654.63|646.83|654.2|646.4|35
1655931790000|2022-06-22 21:03:10|654.37|646.57|654.29|646.49|654.37|646.57|654.15|646.35|28
1655931800000|2022-06-22 21:03:20|654.34|646.54|654.99|647.19|654.99|647.19|654.29|646.49|30
1655931810000|2022-06-22 21:03:30|654.98|647.18|655.65|647.85|655.81|648.01|654.98|647.18|28
1655931820000|2022-06-22 21:03:40|655.71|647.91|655.63|647.83|655.74|647.94|655.6|647.8|22
1655931830000|2022-06-22 21:03:50|655.65|647.85|655.32|647.52|655.86|648.06|655.29|647.49|28
1655931840000|2022-06-22 21:04:00|655.3|647.5|655.86|648.06|656.04|648.24|655.3|647.5|26
1655931850000|2022-06-22 21:04:10|655.92|648.12|655.88|648.08|656.03|648.23|655.82|648.02|20
1655931860000|2022-06-22 21:04:20|655.89|648.09|656.66|648.86|656.72|648.92|655.89|648.09|30
1655931870000|2022-06-22 21:04:30|656.37|648.57|656.83|649.03|656.83|649.03|656.29|648.49|26
1655931880000|2022-06-22 21:04:40|656.82|649.02|656.66|648.86|657|649.2|656.64|648.84|26
1655931890000|2022-06-22 21:04:50|656.65|648.85|656.77|648.97|656.89|649.09|656.64|648.84|21
1655931900000|2022-06-22 21:05:00|656.76|648.96|656.93|649.13|657.01|649.21|656.74|648.94|26
1655931910000|2022-06-22 21:05:10|656.88|649.08|656.88|649.08|656.89|649.09|656.78|648.98|21
1655931920000|2022-06-22 21:05:20|657|649.2|656.87|649.07|657.04|649.24|656.87|649.07|25
1655931930000|2022-06-22 21:05:30|656.86|649.06|657|649.2|657.06|649.26|656.77|648.97|25
1655931940000|2022-06-22 21:05:40|656.99|649.19|656.93|649.13|657.04|649.24|656.82|649.02|23
1655931950000|2022-06-22 21:05:50|656.92|649.12|656.89|649.09|657.01|649.21|656.78|648.98|18
1655931960000|2022-06-22 21:06:00|656.88|649.08|657.47|649.67|657.54|649.74|656.87|649.07|27
1655931970000|2022-06-22 21:06:10|657.48|649.68|657.95|650.15|658.01|650.21|657.48|649.68|26
1655931980000|2022-06-22 21:06:20|657.9|650.1|657.72|649.92|657.9|650.1|657.65|649.85|21
1655931990000|2022-06-22 21:06:30|657.74|649.94|657.8|650|658.05|650.25|657.67|649.87|27
1655932000000|2022-06-22 21:06:40|657.84|650.04|657.94|650.14|657.94|650.14|657.63|649.83|27
1655932010000|2022-06-22 21:06:50|657.96|650.16|657.85|650.05|657.96|650.16|657.66|649.86|20
1655932020000|2022-06-22 21:07:00|657.93|650.13|657.95|650.15|658.1|650.3|657.9|650.1|17
1655932030000|2022-06-22 21:07:10|657.93|650.13|657.55|649.75|657.93|650.13|657.53|649.73|19
1655932040000|2022-06-22 21:07:20|657.57|649.77|657.66|649.86|657.66|649.86|657.57|649.77|13
1655932050000|2022-06-22 21:07:30|657.73|649.93|657.59|649.79|657.88|650.08|657.59|649.79|19
1655932060000|2022-06-22 21:07:40|657.58|649.78|656.99|649.19|657.65|649.85|656.99|649.19|19
1655932070000|2022-06-22 21:07:50|656.97|649.17|656.58|648.78|656.97|649.17|656.58|648.78|22
1655932080000|2022-06-22 21:08:00|656.55|648.75|656.01|648.21|656.55|648.75|655.75|647.95|28
1655932090000|2022-06-22 21:08:10|655.97|648.17|655.69|647.89|655.99|648.19|655.69|647.89|22
1655932100000|2022-06-22 21:08:20|655.71|647.91|655.93|648.13|655.93|648.13|655.62|647.82|23
1655932110000|2022-06-22 21:08:30|655.92|648.12|655.77|647.97|655.92|648.12|655.64|647.84|17
1655932120000|2022-06-22 21:08:40|655.74|647.94|655.75|647.95|655.76|647.96|655.65|647.85|14
1655932130000|2022-06-22 21:08:50|655.8|648|655.94|648.14|655.94|648.14|655.68|647.88|23
1655932140000|2022-06-22 21:09:00|655.93|648.13|656.49|648.69|656.49|648.69|655.88|648.08|22
1655932150000|2022-06-22 21:09:10|656.61|648.81|657.52|649.72|657.58|649.78|656.61|648.81|21
1655932160000|2022-06-22 21:09:20|657.54|649.74|657.38|649.58|657.55|649.75|657.32|649.52|16
1655932170000|2022-06-22 21:09:30|657.37|649.57|657.49|649.69|657.49|649.69|657.37|649.57|11
1655932180000|2022-06-22 21:09:40|657.51|649.71|657.66|649.86|657.7|649.9|657.51|649.71|15
1655932190000|2022-06-22 21:09:50|657.65|649.85|657.28|649.48|657.66|649.86|657.17|649.37|21
1655932200000|2022-06-22 21:10:00|657.31|649.51|656.87|649.07|657.31|649.51|656.67|648.87|15
1655932210000|2022-06-22 21:10:10|656.85|649.05|656.75|648.95|656.93|649.13|656.75|648.95|15
1655932220000|2022-06-22 21:10:20|656.73|648.93|656.44|648.64|656.74|648.94|656.44|648.64|12
1655932230000|2022-06-22 21:10:30|656.42|648.62|656.83|649.03|656.86|649.06|656.42|648.62|14
1655932240000|2022-06-22 21:10:40|656.81|649.01|656.32|648.52|656.97|649.17|656.24|648.44|17
1655932250000|2022-06-22 21:10:50|656.5|648.7|655.23|647.43|656.52|648.72|655.23|647.43|29
1655932260000|2022-06-22 21:11:00|655.22|647.42|655.15|647.35|655.22|647.42|655.01|647.21|18
1655932270000|2022-06-22 21:11:10|655.17|647.37|655.48|647.68|655.65|647.85|655.17|647.37|20
1655932280000|2022-06-22 21:11:20|655.46|647.66|655.28|647.48|655.46|647.66|655.2|647.4|21
1655932290000|2022-06-22 21:11:30|655.2|647.4|655.61|647.81|655.61|647.81|655.2|647.4|17
1655932300000|2022-06-22 21:11:40|655.52|647.72|654.98|647.18|655.61|647.81|654.98|647.18|17
1655932310000|2022-06-22 21:11:50|655.08|647.28|654.31|646.51|655.34|647.54|654.28|646.48|22
1655932320000|2022-06-22 21:12:00|654.32|646.52|654.41|646.61|654.57|646.77|654.32|646.52|21
1655932330000|2022-06-22 21:12:10|654.42|646.62|655.43|647.63|655.52|647.72|654.41|646.61|23
1655932340000|2022-06-22 21:12:20|655.49|647.69|655.26|647.46|655.62|647.82|655.04|647.24|22
1655932350000|2022-06-22 21:12:30|655.27|647.47|655.07|647.27|655.27|647.47|654.69|646.89|17
1655932360000|2022-06-22 21:12:40|655.08|647.28|655.23|647.43|655.23|647.43|654.91|647.11|15
1655932370000|2022-06-22 21:12:50|655.09|647.29|654.3|646.5|655.17|647.37|654.3|646.5|22
1655932380000|2022-06-22 21:13:00|654.27|646.47|654.44|646.64|654.75|646.95|654.26|646.46|21
1655932390000|2022-06-22 21:13:10|654.41|646.61|654.54|646.74|654.99|647.19|654.41|646.61|15
1655932400000|2022-06-22 21:13:20|654.58|646.78|655.51|647.71|655.59|647.79|654.58|646.78|28
1655932410000|2022-06-22 21:13:30|655.49|647.69|655.49|647.69|655.69|647.89|655.45|647.65|21
1655932420000|2022-06-22 21:13:40|655.47|647.67|655.31|647.51|655.9|648.1|655.29|647.49|21
1655932430000|2022-06-22 21:13:50|655.27|647.47|655.11|647.31|655.27|647.47|655.11|647.31|11
1655932440000|2022-06-22 21:14:00|655.12|647.32|655.6|647.8|655.78|647.98|655.07|647.27|25
1655932450000|2022-06-22 21:14:10|655.51|647.71|655.76|647.96|655.8|648|655.43|647.63|15
1655932460000|2022-06-22 21:14:20|655.8|648|655.81|648.01|655.91|648.11|655.76|647.96|11
1655932470000|2022-06-22 21:14:30|655.8|648|655.25|647.45|655.8|648|655.15|647.35|23
1655932480000|2022-06-22 21:14:40|655.23|647.43|655.18|647.38|655.23|647.43|655.18|647.38|6
1655932490000|2022-06-22 21:14:50|655.2|647.4|655.45|647.65|655.66|647.86|655.19|647.39|18
1655932500000|2022-06-22 21:15:00|655.46|647.66|655.39|647.59|655.95|648.15|655.35|647.55|25
1655932510000|2022-06-22 21:15:10|655.4|647.6|655.74|647.94|655.81|648.01|655.4|647.6|19
1655932520000|2022-06-22 21:15:20|655.73|647.93|655.14|647.34|655.73|647.93|655.13|647.33|23
1655932530000|2022-06-22 21:15:30|655.22|647.42|655.14|647.34|655.25|647.45|655.05|647.25|21
1655932540000|2022-06-22 21:15:40|655.12|647.32|655.01|647.21|655.12|647.32|654.77|646.97|22
1655932550000|2022-06-22 21:15:50|655|647.2|655.11|647.31|655.11|647.31|654.74|646.94|22
1655932560000|2022-06-22 21:16:00|654.99|647.19|654.82|647.02|654.99|647.19|654.79|646.99|15
1655932570000|2022-06-22 21:16:10|654.74|646.94|654.86|647.06|655.18|647.38|654.74|646.94|16
1655932580000|2022-06-22 21:16:20|654.84|647.04|655.05|647.25|655.18|647.38|654.81|647.01|12
1655932590000|2022-06-22 21:16:30|654.98|647.18|655.07|647.27|655.07|647.27|654.98|647.18|3
1655932600000|2022-06-22 21:16:40|655.05|647.25|655.07|647.27|655.07|647.27|655.05|647.25|4
1655932610000|2022-06-22 21:16:50|655.08|647.28|655.08|647.28|655.08|647.28|655.08|647.28|1
1655932620000|2022-06-22 21:17:00|655.09|647.29|655.09|647.29|655.09|647.29|655.09|647.29|1
1655932630000|2022-06-22 21:17:10|655.08|647.28|654.24|646.44|655.08|647.28|654.22|646.42|20
1655932640000|2022-06-22 21:17:20|654.23|646.43|654.25|646.45|654.44|646.64|654.03|646.23|25
1655932650000|2022-06-22 21:17:30|654.24|646.44|653.79|645.99|654.26|646.46|653.56|645.76|24
1655932660000|2022-06-22 21:17:40|653.78|645.98|653.81|646.01|653.86|646.06|653.64|645.84|20
1655932670000|2022-06-22 21:17:50|653.79|645.99|653.77|645.97|653.91|646.11|653.69|645.89|19
1655932680000|2022-06-22 21:18:00|653.8|646|653.82|646.02|653.99|646.19|653.74|645.94|14
1655932690000|2022-06-22 21:18:10|653.83|646.03|653.69|645.89|653.86|646.06|653.29|645.49|25
1655932700000|2022-06-22 21:18:20|653.7|645.9|653.77|645.97|653.92|646.12|653.45|645.65|24
1655932710000|2022-06-22 21:18:30|653.75|645.95|653.83|646.03|653.91|646.11|653.66|645.86|17
1655932720000|2022-06-22 21:18:40|653.82|646.02|653.85|646.05|653.98|646.18|653.77|645.97|18
1655932730000|2022-06-22 21:18:50|653.92|646.12|654.41|646.61|654.57|646.77|653.9|646.1|30
1655932740000|2022-06-22 21:19:00|654.42|646.62|654.42|646.62|654.91|647.11|654.31|646.51|25
1655932750000|2022-06-22 21:19:10|654.41|646.61|654.98|647.18|655.03|647.23|654.41|646.61|25
1655932760000|2022-06-22 21:19:20|655.01|647.21|655.07|647.27|655.17|647.37|655.01|647.21|14
1655932770000|2022-06-22 21:19:30|655.08|647.28|655.17|647.37|655.17|647.37|654.97|647.17|23
1655932780000|2022-06-22 21:19:40|655.19|647.39|655.97|648.17|655.99|648.19|655.04|647.24|25
1655932790000|2022-06-22 21:19:50|656.29|648.49|656.43|648.63|656.43|648.63|655.72|647.92|22
1655932800000|2022-06-22 21:20:00|656.46|648.66|656.37|648.57|656.47|648.67|656.3|648.5|17
1655932810000|2022-06-22 21:20:10|656.38|648.58|656.42|648.62|656.42|648.62|656.38|648.58|12
1655932820000|2022-06-22 21:20:20|656.43|648.63|656.61|648.81|656.62|648.82|656.43|648.63|12
1655932830000|2022-06-22 21:20:30|656.99|649.19|657.44|649.64|657.47|649.67|656.6|648.8|19
1655932840000|2022-06-22 21:20:40|657.36|649.56|657.45|649.65|657.45|649.65|657.16|649.36|23
1655932850000|2022-06-22 21:20:50|657.46|649.66|657.25|649.45|657.49|649.69|657.25|649.45|18
1655932860000|2022-06-22 21:21:00|657.23|649.43|657.47|649.67|657.47|649.67|657.09|649.29|13
1655932870000|2022-06-22 21:21:10|657.49|649.69|658.46|650.66|658.46|650.66|657.44|649.64|28
1655932880000|2022-06-22 21:21:20|658.38|650.58|657.99|650.19|658.43|650.63|657.97|650.17|27
1655932890000|2022-06-22 21:21:30|658|650.2|657.8|650|658.15|650.35|657.8|650|27
1655932900000|2022-06-22 21:21:40|657.85|650.05|658|650.2|658.02|650.22|657.8|650|17
1655932910000|2022-06-22 21:21:50|658.02|650.22|657.34|649.54|658.02|650.22|657.34|649.54|16
1655932920000|2022-06-22 21:22:00|657.36|649.56|657.39|649.59|657.41|649.61|657.36|649.56|5
1655932930000|2022-06-22 21:22:10|657.38|649.58|657.84|650.04|657.84|650.04|657.36|649.56|11
1655932940000|2022-06-22 21:22:20|657.86|650.06|657.93|650.13|657.99|650.19|657.83|650.03|12
1655932950000|2022-06-22 21:22:30|657.95|650.15|657.74|649.94|658.2|650.4|657.74|649.94|28
1655932960000|2022-06-22 21:22:40|658.01|650.21|657.28|649.48|658.01|650.21|657.26|649.46|15
1655932970000|2022-06-22 21:22:50|657.3|649.5|655.48|647.68|657.35|649.55|655.48|647.68|20
1655932980000|2022-06-22 21:23:00|655.49|647.69|655.73|647.93|655.86|648.06|655.22|647.42|27
1655932990000|2022-06-22 21:23:10|656.26|648.46|656.22|648.42|656.7|648.9|655.97|648.17|28
1655933000000|2022-06-22 21:23:20|656.2|648.4|655.21|647.41|656.27|648.47|655.21|647.41|13
1655933010000|2022-06-22 21:23:30|655.22|647.42|655.16|647.36|655.3|647.5|654.95|647.15|15
1655933020000|2022-06-22 21:23:40|655.15|647.35|655.18|647.38|655.27|647.47|655.15|647.35|11
1655933030000|2022-06-22 21:23:50|655.14|647.34|655.14|647.34|655.2|647.4|655.14|647.34|9
1655933040000|2022-06-22 21:24:00|655.18|647.38|655.28|647.48|655.28|647.48|655.18|647.38|7
1655933050000|2022-06-22 21:24:10|655.26|647.46|654.56|646.76|655.26|647.46|654.56|646.76|6
1655933060000|2022-06-22 21:24:20|654.51|646.71|654.86|647.06|654.86|647.06|654.51|646.71|8
1655933070000|2022-06-22 21:24:30|654.85|647.05|654.88|647.08|654.88|647.08|654.77|646.97|7
1655933080000|2022-06-22 21:24:40|654.87|647.07|654.99|647.19|655.08|647.28|654.87|647.07|9
1655933090000|2022-06-22 21:24:50|654.97|647.17|654.4|646.6|655.14|647.34|654.37|646.57|9
1655933100000|2022-06-22 21:25:00|654.37|646.57|654.41|646.61|654.41|646.61|654.37|646.57|2
1655933110000|2022-06-22 21:25:10|654.27|646.47|654.18|646.38|654.33|646.53|654.17|646.37|21
1655933120000|2022-06-22 21:25:20|654.32|646.52|653.46|645.66|654.32|646.52|653.29|645.49|24
1655933130000|2022-06-22 21:25:30|653.4|645.6|653.56|645.76|653.56|645.76|653.3|645.5|17
1655933140000|2022-06-22 21:25:40|653.73|645.93|654.45|646.65|654.7|646.9|653.23|645.43|22
1655933150000|2022-06-22 21:25:50|654.46|646.66|653.95|646.15|654.46|646.66|653.83|646.03|25
1655933160000|2022-06-22 21:26:00|654.05|646.25|653.47|645.67|654.05|646.25|653.39|645.59|16
1655933170000|2022-06-22 21:26:10|653.43|645.63|653.69|645.89|653.82|646.02|653.34|645.54|8
1655933180000|2022-06-22 21:26:20|653.71|645.91|653.44|645.64|653.78|645.98|653.44|645.64|7
1655933190000|2022-06-22 21:26:30|653.5|645.7|653.53|645.73|653.58|645.78|653.46|645.66|5
1655933200000|2022-06-22 21:26:40|653.48|645.68|653.58|645.78|653.58|645.78|653.36|645.56|16
1655933210000|2022-06-22 21:26:50|653.44|645.64|653.58|645.78|653.63|645.83|653.44|645.64|8
1655933220000|2022-06-22 21:27:00|653.6|645.8|653.81|646.01|653.81|646.01|653.6|645.8|3
1655933230000|2022-06-22 21:27:10|653.75|645.95|653.34|645.54|653.81|646.01|653.34|645.54|6
1655933240000|2022-06-22 21:27:20|653.33|645.53|653.34|645.54|653.34|645.54|653.33|645.53|4
1655933250000|2022-06-22 21:27:30|653.44|645.64|653.8|646|653.85|646.05|653.39|645.59|8
1655933260000|2022-06-22 21:27:40|653.82|646.02|653.75|645.95|653.82|646.02|653.64|645.84|6
1655933270000|2022-06-22 21:27:50|653.72|645.92|653.81|646.01|653.86|646.06|653.64|645.84|7
1655933280000|2022-06-22 21:28:00|653.67|645.87|653.73|645.93|653.76|645.96|653.52|645.72|15
1655933290000|2022-06-22 21:28:10|653.7|645.9|653.62|645.82|653.91|646.11|653.6|645.8|20
1655933300000|2022-06-22 21:28:20|653.64|645.84|653.96|646.16|654.01|646.21|653.62|645.82|5
1655933310000|2022-06-22 21:28:30|653.97|646.17|654.2|646.4|654.3|646.5|653.97|646.17|27
1655933320000|2022-06-22 21:28:40|654.53|646.73|654.44|646.64|654.78|646.98|654.41|646.61|17
1655933330000|2022-06-22 21:28:50|654.49|646.69|654.5|646.7|654.51|646.71|654.48|646.68|8
1655933340000|2022-06-22 21:29:00|654.63|646.83|654.63|646.83|654.63|646.83|654.63|646.83|1
1655933360000|2022-06-22 21:29:20|654.58|646.78|654.71|646.91|654.71|646.91|654.58|646.78|4
1655933370000|2022-06-22 21:29:30|654.69|646.89|654.71|646.91|654.71|646.91|654.66|646.86|4
1655933380000|2022-06-22 21:29:40|654.66|646.86|654.69|646.89|654.71|646.91|654.64|646.84|5
1655933390000|2022-06-22 21:29:50|654.64|646.84|654.63|646.83|654.69|646.89|654.62|646.82|6
1655933400000|2022-06-22 21:30:00|654.64|646.84|654.67|646.87|654.74|646.94|654.64|646.84|5
1655933420000|2022-06-22 21:30:20|654.64|646.84|654.97|647.17|654.97|647.17|654.64|646.84|7
1655933430000|2022-06-22 21:30:30|654.94|647.14|654.95|647.15|654.99|647.19|654.88|647.08|14
1655933440000|2022-06-22 21:30:40|654.97|647.17|654.97|647.17|655.12|647.32|654.97|647.17|4
1655933450000|2022-06-22 21:30:50|654.92|647.12|655.64|647.84|655.64|647.84|654.92|647.12|17
1655933460000|2022-06-22 21:31:00|655.72|647.92|655.68|647.88|655.72|647.92|655.44|647.64|16
1655933470000|2022-06-22 21:31:10|655.69|647.89|655.78|647.98|655.78|647.98|655.55|647.75|4
1655933480000|2022-06-22 21:31:20|655.67|647.87|655.81|648.01|655.82|648.02|655.67|647.87|4
1655933490000|2022-06-22 21:31:30|655.62|647.82|655.64|647.84|655.64|647.84|655.62|647.82|2
1655933500000|2022-06-22 21:31:40|655.58|647.78|655.65|647.85|655.65|647.85|655.58|647.78|7
1655933510000|2022-06-22 21:31:50|655.66|647.86|655.72|647.92|655.72|647.92|655.65|647.85|15
1655933520000|2022-06-22 21:32:00|655.76|647.96|655.93|648.13|655.93|648.13|655.75|647.95|12
1655933530000|2022-06-22 21:32:10|655.91|648.11|655.82|648.02|655.93|648.13|655.79|647.99|15
1655933540000|2022-06-22 21:32:20|655.84|648.04|656.14|648.34|656.16|648.36|655.77|647.97|15
1655933550000|2022-06-22 21:32:30|656.08|648.28|655.13|647.33|656.08|648.28|655.12|647.32|25
1655933560000|2022-06-22 21:32:40|655.05|647.25|654.39|646.59|655.05|647.25|654.17|646.37|17
1655933570000|2022-06-22 21:32:50|654.25|646.45|654.38|646.58|654.38|646.58|654.25|646.45|2
1655933580000|2022-06-22 21:33:00|654.43|646.63|654.35|646.55|654.43|646.63|654.35|646.55|4
1655933590000|2022-06-22 21:33:10|654.31|646.51|654.29|646.49|654.31|646.51|654.29|646.49|2
1655933600000|2022-06-22 21:33:20|654.17|646.37|654.33|646.53|654.33|646.53|654.17|646.37|12
1655933610000|2022-06-22 21:33:30|654.34|646.54|654.29|646.49|654.34|646.54|654.27|646.47|4
1655933620000|2022-06-22 21:33:40|654.18|646.38|654.13|646.33|654.2|646.4|654.11|646.31|5
1655933630000|2022-06-22 21:33:50|654.09|646.29|654.34|646.54|654.39|646.59|654.09|646.29|9
1655933640000|2022-06-22 21:34:00|654.39|646.59|654.37|646.57|654.42|646.62|654.32|646.52|7
1655933650000|2022-06-22 21:34:10|654.31|646.51|655.02|647.22|655.02|647.22|654.31|646.51|19
1655933660000|2022-06-22 21:34:20|655.04|647.24|654.85|647.05|655.06|647.26|654.68|646.88|24
1655933670000|2022-06-22 21:34:30|654.86|647.06|655.19|647.39|655.19|647.39|654.76|646.96|17
1655933680000|2022-06-22 21:34:40|655.27|647.47|654.76|646.96|655.27|647.47|654.74|646.94|11
1655933690000|2022-06-22 21:34:50|654.74|646.94|655.26|647.46|655.26|647.46|654.74|646.94|4
1655933700000|2022-06-22 21:35:00|655.34|647.54|655.22|647.42|655.34|647.54|655.11|647.31|10
1655933710000|2022-06-22 21:35:10|655.26|647.46|655.26|647.46|655.26|647.46|655.26|647.46|1
1655933720000|2022-06-22 21:35:20|655.31|647.51|655.31|647.51|655.31|647.51|655.15|647.35|14
1655933730000|2022-06-22 21:35:30|654.86|647.06|654.79|646.99|654.86|647.06|654.79|646.99|3
1655933740000|2022-06-22 21:35:40|654.84|647.04|654.79|646.99|654.84|647.04|654.79|646.99|4
1655933750000|2022-06-22 21:35:50|654.9|647.1|654.2|646.4|654.9|647.1|654.2|646.4|25
1655933760000|2022-06-22 21:36:00|654.33|646.53|654.31|646.51|654.36|646.56|654.26|646.46|12
1655933770000|2022-06-22 21:36:10|654.29|646.49|654.28|646.48|654.31|646.51|654.12|646.32|16
1655933780000|2022-06-22 21:36:20|654.27|646.47|654.32|646.52|654.33|646.53|654.26|646.46|6
1655933790000|2022-06-22 21:36:30|654.33|646.53|654.33|646.53|654.33|646.53|654.19|646.39|3
1655933800000|2022-06-22 21:36:40|654.32|646.52|653.77|645.97|654.32|646.52|653.77|645.97|2
1655933810000|2022-06-22 21:36:50|653.79|645.99|654.35|646.55|654.35|646.55|653.74|645.94|20
1655933820000|2022-06-22 21:37:00|654.34|646.54|654.55|646.75|654.55|646.75|654.34|646.54|7
1655933830000|2022-06-22 21:37:10|654.42|646.62|654.74|646.94|654.74|646.94|654.42|646.62|8
1655933840000|2022-06-22 21:37:20|654.77|646.97|654.95|647.15|654.95|647.15|654.77|646.97|10
1655933850000|2022-06-22 21:37:30|654.92|647.12|654.55|646.75|654.96|647.16|654.55|646.75|18
1655933860000|2022-06-22 21:37:40|654.66|646.86|654.74|646.94|654.74|646.94|654.51|646.71|11
1655933870000|2022-06-22 21:37:50|654.77|646.97|654.8|647|654.8|647|654.77|646.97|4
1655933880000|2022-06-22 21:38:00|654.76|646.96|654.79|646.99|654.8|647|654.76|646.96|4
1655933890000|2022-06-22 21:38:10|654.8|647|655.06|647.26|655.25|647.45|654.79|646.99|19
1655933900000|2022-06-22 21:38:20|655.04|647.24|655.36|647.56|655.36|647.56|655.04|647.24|7
1655933910000|2022-06-22 21:38:30|655.33|647.53|655.4|647.6|655.43|647.63|655.33|647.53|5
1655933920000|2022-06-22 21:38:40|655.36|647.56|655.4|647.6|655.43|647.63|655.28|647.48|9
1655933930000|2022-06-22 21:38:50|655.43|647.63|655.36|647.56|655.69|647.89|655.36|647.56|5
1655933940000|2022-06-22 21:39:00|655.34|647.54|655.27|647.47|655.42|647.62|655.04|647.24|17
1655933950000|2022-06-22 21:39:10|655.2|647.4|655|647.2|655.27|647.47|654.83|647.03|12
1655933960000|2022-06-22 21:39:20|654.89|647.09|653.77|645.97|654.89|647.09|653.77|645.97|24
1655933970000|2022-06-22 21:39:30|654.13|646.33|653.25|645.45|654.13|646.33|653.13|645.33|26
1655933980000|2022-06-22 21:39:40|653.27|645.47|653.41|645.61|653.44|645.64|653.21|645.41|19
1655933990000|2022-06-22 21:39:50|653.54|645.74|653.41|645.61|653.92|646.12|653.34|645.54|18
1655934000000|2022-06-22 21:40:00|653.44|645.64|653.31|645.51|653.44|645.64|653.24|645.44|14
1655934010000|2022-06-22 21:40:10|653.3|645.5|652.66|644.86|653.4|645.6|652.32|644.52|13
1655934020000|2022-06-22 21:40:20|652.72|644.92|652.65|644.85|652.72|644.92|652.53|644.73|14
1655934030000|2022-06-22 21:40:30|652.62|644.82|653|645.2|653|645.2|652.28|644.48|20
1655934040000|2022-06-22 21:40:40|652.55|644.75|652.42|644.62|652.83|645.03|652.34|644.54|21
1655934050000|2022-06-22 21:40:50|652.35|644.55|652.26|644.46|652.35|644.55|652.26|644.46|9
1655934060000|2022-06-22 21:41:00|652.25|644.45|652.22|644.42|652.27|644.47|652.2|644.4|8
1655934070000|2022-06-22 21:41:10|652.19|644.39|652.22|644.42|652.22|644.42|651.9|644.1|13
1655934080000|2022-06-22 21:41:20|652.35|644.55|653|645.2|653.08|645.28|652.35|644.55|19
1655934090000|2022-06-22 21:41:30|652.92|645.12|652.82|645.02|652.92|645.12|652.6|644.8|17
1655934100000|2022-06-22 21:41:40|652.34|644.54|652.43|644.63|652.69|644.89|652.05|644.25|20
1655934110000|2022-06-22 21:41:50|652.45|644.65|652.43|644.63|652.45|644.65|652.42|644.62|6
1655934120000|2022-06-22 21:42:00|652.45|644.65|652.53|644.73|652.55|644.75|652.45|644.65|19
1655934130000|2022-06-22 21:42:10|652.55|644.75|652.4|644.6|652.55|644.75|652.4|644.6|4
1655934140000|2022-06-22 21:42:20|652.42|644.62|652.22|644.42|652.42|644.62|652.2|644.4|25
1655934150000|2022-06-22 21:42:30|652.14|644.34|652.14|644.34|652.2|644.4|652.1|644.3|7
1655934160000|2022-06-22 21:42:40|651.55|643.75|651.54|643.74|651.61|643.81|651.39|643.59|18
1655934170000|2022-06-22 21:42:50|651.55|643.75|651.53|643.73|651.6|643.8|651.47|643.67|19
1655934180000|2022-06-22 21:43:00|651.56|643.76|651.79|643.99|651.79|643.99|651.56|643.76|7
1655934190000|2022-06-22 21:43:10|651.81|644.01|651.83|644.03|651.85|644.05|651.81|644.01|8
1655934200000|2022-06-22 21:43:20|651.85|644.05|651.81|644.01|651.85|644.05|651.8|644|7
1655934210000|2022-06-22 21:43:30|651.8|644|651.74|643.94|651.83|644.03|651.71|643.91|7
1655934220000|2022-06-22 21:43:40|651.75|643.95|651.81|644.01|651.85|644.05|651.75|643.95|11
1655934230000|2022-06-22 21:43:50|651.84|644.04|651.82|644.02|651.84|644.04|651.77|643.97|7
1655934240000|2022-06-22 21:44:00|651.79|643.99|651.83|644.03|651.85|644.05|651.76|643.96|7
1655934250000|2022-06-22 21:44:10|651.85|644.05|652.01|644.21|652.06|644.26|651.85|644.05|13
1655934260000|2022-06-22 21:44:20|652|644.2|652.54|644.74|652.54|644.74|652|644.2|16
1655934270000|2022-06-22 21:44:30|652.47|644.67|652.37|644.57|652.47|644.67|652.34|644.54|9
1655934280000|2022-06-22 21:44:40|652.41|644.61|652.38|644.58|652.43|644.63|652.35|644.55|8
1655934290000|2022-06-22 21:44:50|652.36|644.56|652.21|644.41|652.62|644.82|652.21|644.41|13
1655934300000|2022-06-22 21:45:00|652.14|644.34|652.7|644.9|652.7|644.9|652.14|644.34|24
1655934310000|2022-06-22 21:45:10|652.6|644.8|653.67|645.87|653.67|645.87|652.38|644.58|32
1655934320000|2022-06-22 21:45:20|653.68|645.88|654.68|646.88|654.68|646.88|653.66|645.86|26
1655934330000|2022-06-22 21:45:30|654.69|646.89|654.86|647.06|654.96|647.16|654.68|646.88|21
1655934340000|2022-06-22 21:45:40|654.89|647.09|654.94|647.14|654.94|647.14|654.62|646.82|13
1655934350000|2022-06-22 21:45:50|654.93|647.13|655.65|647.85|655.72|647.92|654.89|647.09|23
1655934360000|2022-06-22 21:46:00|655.66|647.86|656.07|648.27|656.07|648.27|655.38|647.58|12
1655934370000|2022-06-22 21:46:10|656.05|648.25|655.83|648.03|656.3|648.5|655.8|648|24
1655934380000|2022-06-22 21:46:20|655.88|648.08|656.24|648.44|656.24|648.44|655.74|647.94|17
1655934390000|2022-06-22 21:46:30|656.27|648.47|656.69|648.89|656.69|648.89|655.91|648.11|19
1655934400000|2022-06-22 21:46:40|656.7|648.9|657.63|649.83|657.64|649.84|656.7|648.9|32
1655934410000|2022-06-22 21:46:50|657.64|649.84|656.87|649.07|657.72|649.92|656.29|648.49|32
1655934420000|2022-06-22 21:47:00|656.94|649.14|657.54|649.74|657.54|649.74|656.65|648.85|21
1655934430000|2022-06-22 21:47:10|657.62|649.82|657.09|649.29|657.63|649.83|657.05|649.25|26
1655934440000|2022-06-22 21:47:20|657.17|649.37|657.36|649.56|657.36|649.56|657.17|649.37|20
1655934450000|2022-06-22 21:47:30|657.47|649.67|657.49|649.69|657.59|649.79|657.39|649.59|20
1655934460000|2022-06-22 21:47:40|657.61|649.81|657.52|649.72|657.61|649.81|657.4|649.6|21
1655934470000|2022-06-22 21:47:50|657.5|649.7|657.77|649.97|657.81|650.01|657.5|649.7|16
1655934480000|2022-06-22 21:48:00|657.75|649.95|657.75|649.95|657.83|650.03|657.67|649.87|9
1655934490000|2022-06-22 21:48:10|657.77|649.97|657.75|649.95|657.84|650.04|657.73|649.93|10
1655934500000|2022-06-22 21:48:20|657.76|649.96|657.28|649.48|657.91|650.11|657.27|649.47|18
1655934510000|2022-06-22 21:48:30|657.31|649.51|657.29|649.49|657.34|649.54|656.84|649.04|15
1655934520000|2022-06-22 21:48:40|657.23|649.43|657.24|649.44|657.29|649.49|657.19|649.39|11
1655934530000|2022-06-22 21:48:50|657.26|649.46|656.77|648.97|657.31|649.51|656.77|648.97|19
1655934540000|2022-06-22 21:49:00|656.6|648.8|657.53|649.73|657.53|649.73|656.52|648.72|20
1655934550000|2022-06-22 21:49:10|657.49|649.69|657.39|649.59|657.6|649.8|657.37|649.57|15
1655934560000|2022-06-22 21:49:20|657.4|649.6|657.59|649.79|657.59|649.79|657.39|649.59|12
1655934570000|2022-06-22 21:49:30|657.47|649.67|657.45|649.65|657.6|649.8|657.42|649.62|18
1655934580000|2022-06-22 21:49:40|657.43|649.63|657.46|649.66|657.46|649.66|657.43|649.63|8
1655934590000|2022-06-22 21:49:50|657.47|649.67|657.33|649.53|657.53|649.73|657.09|649.29|22
1655934600000|2022-06-22 21:50:00|657.31|649.51|657.52|649.72|657.55|649.75|657.29|649.49|23
1655934610000|2022-06-22 21:50:10|657.47|649.67|657.55|649.75|657.55|649.75|657.47|649.67|10
1655934620000|2022-06-22 21:50:20|657.57|649.77|657.6|649.8|657.62|649.82|657.48|649.68|19
1655934630000|2022-06-22 21:50:30|657.61|649.81|657.43|649.63|657.61|649.81|657.43|649.63|9
1655934640000|2022-06-22 21:50:40|657.44|649.64|657.66|649.86|657.66|649.86|657.44|649.64|21
1655934650000|2022-06-22 21:50:50|657.65|649.85|657.58|649.78|657.85|650.05|657.57|649.77|6
1655934660000|2022-06-22 21:51:00|657.51|649.71|657.63|649.83|657.68|649.88|657.5|649.7|16
1655934670000|2022-06-22 21:51:10|657.65|649.85|657.64|649.84|657.65|649.85|657.59|649.79|5
1655934680000|2022-06-22 21:51:20|657.66|649.86|657.82|650.02|657.93|650.13|657.61|649.81|12
1655934690000|2022-06-22 21:51:30|657.8|650|658.83|651.03|658.9|651.1|657.72|649.92|26
1655934700000|2022-06-22 21:51:40|659.02|651.22|659.39|651.59|659.4|651.6|658.92|651.12|27
1655934710000|2022-06-22 21:51:50|659.4|651.6|659.57|651.77|659.68|651.88|659.34|651.54|29
1655934720000|2022-06-22 21:52:00|659.55|651.75|659.73|651.93|659.73|651.93|659.29|651.49|21
1655934730000|2022-06-22 21:52:10|659.69|651.89|660.22|652.42|660.41|652.61|659.69|651.89|32
1655934740000|2022-06-22 21:52:20|660.21|652.41|659.86|652.06|660.27|652.47|659.61|651.81|23
1655934750000|2022-06-22 21:52:30|659.87|652.07|659.68|651.88|659.92|652.12|659.68|651.88|15
1655934760000|2022-06-22 21:52:40|659.88|652.08|659.78|651.98|659.88|652.08|659.6|651.8|6
1655934770000|2022-06-22 21:52:50|659.88|652.08|660.22|652.42|660.3|652.5|659.61|651.81|22
1655934780000|2022-06-22 21:53:00|660.24|652.44|660.34|652.54|660.44|652.64|660.24|652.44|22
1655934790000|2022-06-22 21:53:10|660.39|652.59|660.45|652.65|660.45|652.65|660.31|652.51|15
1655934800000|2022-06-22 21:53:20|660.37|652.57|660.43|652.63|660.71|652.91|660.29|652.49|17
1655934810000|2022-06-22 21:53:30|660.34|652.54|660.62|652.82|660.71|652.91|660.34|652.54|21
1655934820000|2022-06-22 21:53:40|660.57|652.77|660.72|652.92|660.84|653.04|660.36|652.56|19
1655934830000|2022-06-22 21:53:50|660.69|652.89|660.99|653.19|661.07|653.27|660.66|652.86|20
1655934840000|2022-06-22 21:54:00|661.08|653.28|660.85|653.05|661.15|653.35|660.85|653.05|17
1655934850000|2022-06-22 21:54:10|660.96|653.16|661.19|653.39|661.24|653.44|660.85|653.05|25
1655934860000|2022-06-22 21:54:20|661.09|653.29|660.62|652.82|661.16|653.36|660.57|652.77|18
1655934870000|2022-06-22 21:54:30|660.6|652.8|660.64|652.84|660.82|653.02|660.5|652.7|25
1655934880000|2022-06-22 21:54:40|660.82|653.02|660.32|652.52|660.82|653.02|660.32|652.52|18
1655934890000|2022-06-22 21:54:50|660.39|652.59|659.39|651.59|660.39|652.59|659.33|651.53|28
1655934900000|2022-06-22 21:55:00|659.49|651.69|660.04|652.24|660.05|652.25|659.33|651.53|21
1655934910000|2022-06-22 21:55:10|659.93|652.13|659.63|651.83|660.17|652.37|659.61|651.81|22
1655934920000|2022-06-22 21:55:20|659.65|651.85|660.31|652.51|660.31|652.51|659.65|651.85|8
1655934930000|2022-06-22 21:55:30|660.28|652.48|660.12|652.32|660.31|652.51|660.12|652.32|3
1655934940000|2022-06-22 21:55:40|660.14|652.34|659.78|651.98|660.14|652.34|659.78|651.98|6
1655934950000|2022-06-22 21:55:50|659.87|652.07|659.72|651.92|660.2|652.4|659.68|651.88|7
1655934960000|2022-06-22 21:56:00|659.7|651.9|659.53|651.73|659.99|652.19|659.44|651.64|11
1655934970000|2022-06-22 21:56:10|659.38|651.58|659.67|651.87|659.97|652.17|659.38|651.58|11
1655934980000|2022-06-22 21:56:20|659.7|651.9|660.2|652.4|660.22|652.42|659.7|651.9|9
1655934990000|2022-06-22 21:56:30|660.05|652.25|660.14|652.34|660.14|652.34|659.92|652.12|13
1655935000000|2022-06-22 21:56:40|660.13|652.33|660.11|652.31|660.13|652.33|660.08|652.28|5
1655935010000|2022-06-22 21:56:50|660.08|652.28|660.74|652.94|660.76|652.96|659.87|652.07|23
1655935020000|2022-06-22 21:57:00|660.69|652.89|661.05|653.25|661.06|653.26|660.68|652.88|20
1655935030000|2022-06-22 21:57:10|661.21|653.41|661.8|654|661.8|654|661.2|653.4|18
1655935040000|2022-06-22 21:57:20|661.84|654.04|662.34|654.54|662.46|654.66|661.57|653.77|25
1655935050000|2022-06-22 21:57:30|662.35|654.55|663.87|656.07|663.87|656.07|662.35|654.55|27
1655935060000|2022-06-22 21:57:40|663.83|656.03|663.49|655.69|664.2|656.4|663.49|655.69|33
1655935070000|2022-06-22 21:57:50|663.43|655.63|663.89|656.09|663.91|656.11|663.38|655.58|30
1655935080000|2022-06-22 21:58:00|663.88|656.08|664.33|656.53|664.45|656.65|663.83|656.03|34
1655935090000|2022-06-22 21:58:10|664.32|656.52|664.62|656.82|664.69|656.89|664.32|656.52|22
1655935100000|2022-06-22 21:58:20|664.61|656.81|663.66|655.86|664.67|656.87|663.66|655.86|28
1655935110000|2022-06-22 21:58:30|663.62|655.82|663.27|655.47|664.03|656.23|663.19|655.39|30
1655935120000|2022-06-22 21:58:40|663.19|655.39|663.16|655.36|663.37|655.57|663.07|655.27|24
1655935130000|2022-06-22 21:58:50|663.09|655.29|663.07|655.27|663.35|655.55|662.99|655.19|20
1655935140000|2022-06-22 21:59:00|663.05|655.25|663.13|655.33|663.21|655.41|662.82|655.02|18
1655935150000|2022-06-22 21:59:10|663.23|655.43|663.14|655.34|663.23|655.43|663.12|655.32|7
1655935160000|2022-06-22 21:59:20|663.13|655.33|662.67|654.87|663.2|655.4|662.42|654.62|13
1655935170000|2022-06-22 21:59:30|662.82|655.02|662.64|654.84|662.82|655.02|662.4|654.6|6
1655935180000|2022-06-22 21:59:40|662.65|654.85|662.58|654.78|662.95|655.15|662.5|654.7|9
1655935190000|2022-06-22 21:59:50|662.54|654.74|662.63|654.83|662.65|654.85|662.52|654.72|9
1655935200000|2022-06-22 22:00:00|662.53|654.73|662.75|654.95|663.01|655.21|662.53|654.73|14
1655935210000|2022-06-22 22:00:10|662.72|654.92|662.54|654.74|662.72|654.92|662.42|654.62|19
1655935220000|2022-06-22 22:00:20|662.53|654.73|662.46|654.66|662.78|654.98|662.36|654.56|13
1655935230000|2022-06-22 22:00:30|662.44|654.64|662.48|654.68|662.59|654.79|662.38|654.58|15
1655935240000|2022-06-22 22:00:40|662.58|654.78|663.46|655.66|663.5|655.7|662.38|654.58|28
1655935250000|2022-06-22 22:00:50|663.38|655.58|664.27|656.47|664.36|656.56|663.38|655.58|25
1655935260000|2022-06-22 22:01:00|664.36|656.56|664.16|656.36|664.64|656.84|664.09|656.29|21
1655935270000|2022-06-22 22:01:10|664.24|656.44|663.95|656.15|664.32|656.52|663.95|656.15|12
1655935280000|2022-06-22 22:01:20|664.01|656.21|664.44|656.64|664.44|656.64|664.01|656.21|13
1655935290000|2022-06-22 22:01:30|664.43|656.63|664.37|656.57|664.45|656.65|664.37|656.57|20
1655935300000|2022-06-22 22:01:40|664.35|656.55|664.48|656.68|664.48|656.68|664.28|656.48|8
1655935310000|2022-06-22 22:01:50|664.49|656.69|664.36|656.56|664.49|656.69|664.25|656.45|17
1655935320000|2022-06-22 22:02:00|664.32|656.52|664.64|656.84|664.64|656.84|664.09|656.29|21
1655935330000|2022-06-22 22:02:10|664.81|657.01|664.58|656.78|664.81|657.01|664.48|656.68|7
1655935340000|2022-06-22 22:02:20|664.7|656.9|663.95|656.15|664.7|656.9|663.41|655.61|17
1655935350000|2022-06-22 22:02:30|663.87|656.07|663.99|656.19|664.15|656.35|663.78|655.98|22
1655935360000|2022-06-22 22:02:40|663.98|656.18|664.15|656.35|664.15|656.35|663.86|656.06|18
1655935370000|2022-06-22 22:02:50|664.13|656.33|663.97|656.17|664.15|656.35|663.97|656.17|13
1655935380000|2022-06-22 22:03:00|664|656.2|664.8|657|664.82|657.02|664|656.2|25
1655935390000|2022-06-22 22:03:10|664.76|656.96|664.66|656.86|664.76|656.96|664.62|656.82|20
1655935400000|2022-06-22 22:03:20|664.65|656.85|664.97|657.17|664.99|657.19|664.62|656.82|25
1655935410000|2022-06-22 22:03:30|665.01|657.21|664.71|656.91|665.01|657.21|664.52|656.72|23
1655935420000|2022-06-22 22:03:40|664.7|656.9|664.61|656.81|664.74|656.94|664.54|656.74|16
1655935430000|2022-06-22 22:03:50|664.66|656.86|664.78|656.98|664.78|656.98|664.65|656.85|12
1655935440000|2022-06-22 22:04:00|664.79|656.99|664.52|656.72|664.79|656.99|664.51|656.71|24
1655935450000|2022-06-22 22:04:10|664.55|656.75|664.47|656.67|664.6|656.8|664.28|656.48|19
1655935460000|2022-06-22 22:04:20|664.49|656.69|664.42|656.62|664.52|656.72|664.39|656.59|7
1655935470000|2022-06-22 22:04:30|664.74|656.94|664.62|656.82|664.74|656.94|664.62|656.82|5
1655935480000|2022-06-22 22:04:40|664.48|656.68|664.11|656.31|664.59|656.79|664.04|656.24|19
1655935490000|2022-06-22 22:04:50|664.1|656.3|664.15|656.35|664.15|656.35|664.1|656.3|4
1655935500000|2022-06-22 22:05:00|664.13|656.33|664.27|656.47|664.27|656.47|664.08|656.28|10
1655935510000|2022-06-22 22:05:10|664.21|656.41|664.06|656.26|664.25|656.45|664.03|656.23|13
1655935520000|2022-06-22 22:05:20|664.11|656.31|663.8|656|664.13|656.33|663.71|655.91|21
1655935530000|2022-06-22 22:05:30|663.79|655.99|663.16|655.36|664.08|656.28|663.06|655.26|24
1655935540000|2022-06-22 22:05:40|663.14|655.34|663.06|655.26|663.14|655.34|662.87|655.07|11
1655935550000|2022-06-22 22:05:50|663.05|655.25|662.8|655|663.5|655.7|662.66|654.86|23
1655935560000|2022-06-22 22:06:00|662.79|654.99|663.12|655.32|663.29|655.49|662.72|654.92|24
1655935570000|2022-06-22 22:06:10|663.5|655.7|663.3|655.5|663.5|655.7|663.12|655.32|20
1655935580000|2022-06-22 22:06:20|663.5|655.7|664.37|656.57|664.56|656.76|663.46|655.66|23
1655935590000|2022-06-22 22:06:30|664.38|656.58|664.39|656.59|664.39|656.59|664.38|656.58|2
1655935600000|2022-06-22 22:06:40|664.42|656.62|664.54|656.74|664.54|656.74|664.4|656.6|16
1655935610000|2022-06-22 22:06:50|664.52|656.72|664.55|656.75|664.55|656.75|664.52|656.72|2
1655935620000|2022-06-22 22:07:00|664.46|656.66|665.04|657.24|665.04|657.24|664.46|656.66|12
1655935630000|2022-06-22 22:07:10|665.1|657.3|665.28|657.48|665.28|657.48|665.08|657.28|22
1655935640000|2022-06-22 22:07:20|665.29|657.49|666.07|658.27|666.07|658.27|665.29|657.49|22
1655935650000|2022-06-22 22:07:30|666|658.2|666.74|658.94|666.78|658.98|665.89|658.09|26
1655935660000|2022-06-22 22:07:40|666.72|658.92|666.54|658.74|666.78|658.98|666.54|658.74|15
1655935670000|2022-06-22 22:07:50|666.52|658.72|665.1|657.3|666.52|658.72|665.1|657.3|30
1655935680000|2022-06-22 22:08:00|665.09|657.29|665.07|657.27|665.23|657.43|664.87|657.07|27
1655935690000|2022-06-22 22:08:10|665.01|657.21|665.08|657.28|665.35|657.55|664.91|657.11|24
1655935700000|2022-06-22 22:08:20|665.07|657.27|664.71|656.91|665.18|657.38|664.54|656.74|16
1655935710000|2022-06-22 22:08:30|664.7|656.9|664.7|656.9|664.73|656.93|664.54|656.74|7
1655935720000|2022-06-22 22:08:40|664.63|656.83|664.6|656.8|665.01|657.21|664.6|656.8|16
1655935730000|2022-06-22 22:08:50|664.59|656.79|664.66|656.86|664.69|656.89|664.59|656.79|9
1655935740000|2022-06-22 22:09:00|664.68|656.88|664.67|656.87|665.22|657.42|664.58|656.78|10
1655935750000|2022-06-22 22:09:10|664.72|656.92|664.67|656.87|664.72|656.92|664.67|656.87|5
1655935760000|2022-06-22 22:09:20|664.59|656.79|665.27|657.47|665.35|657.55|664.53|656.73|10
1655935770000|2022-06-22 22:09:30|665.03|657.23|665.06|657.26|665.25|657.45|664.84|657.04|17
1655935780000|2022-06-22 22:09:40|665.25|657.45|665.08|657.28|665.3|657.5|664.53|656.73|26
1655935790000|2022-06-22 22:09:50|665.13|657.33|664.98|657.18|665.23|657.43|664.87|657.07|17
1655935800000|2022-06-22 22:10:00|664.87|657.07|664.75|656.95|664.87|657.07|664.65|656.85|14
1655935810000|2022-06-22 22:10:10|664.76|656.96|664.69|656.89|664.76|656.96|664.67|656.87|17
1655935820000|2022-06-22 22:10:20|664.71|656.91|664.66|656.86|664.74|656.94|664.59|656.79|6
1655935830000|2022-06-22 22:10:30|664.62|656.82|664.63|656.83|664.84|657.04|664.35|656.55|21
1655935840000|2022-06-22 22:10:40|664.65|656.85|664.68|656.88|664.75|656.95|664.65|656.85|8
1655935850000|2022-06-22 22:10:50|664.58|656.78|664.84|657.04|664.85|657.05|664.51|656.71|16
1655935860000|2022-06-22 22:11:00|664.75|656.95|665.42|657.62|665.76|657.96|664.72|656.92|29
1655935870000|2022-06-22 22:11:10|665.44|657.64|665.41|657.61|665.48|657.68|665.39|657.59|17
1655935880000|2022-06-22 22:11:20|665.69|657.89|666.67|658.87|666.71|658.91|665.52|657.72|31
1655935890000|2022-06-22 22:11:30|666.75|658.95|666.82|659.02|666.87|659.07|666.67|658.87|25
1655935900000|2022-06-22 22:11:40|666.79|658.99|667.01|659.21|667.12|659.32|666.79|658.99|19
1655935910000|2022-06-22 22:11:50|667.02|659.22|667.37|659.57|667.37|659.57|666.9|659.1|28
1655935920000|2022-06-22 22:12:00|667.4|659.6|667.42|659.62|667.44|659.64|667.31|659.51|17
1655935930000|2022-06-22 22:12:10|667.4|659.6|667.3|659.5|667.46|659.66|667.27|659.47|16
1655935940000|2022-06-22 22:12:20|667.37|659.57|667.09|659.29|667.52|659.72|667.09|659.29|24
1655935950000|2022-06-22 22:12:30|667.11|659.31|667.25|659.45|667.26|659.46|667.11|659.31|17
1655935960000|2022-06-22 22:12:40|667.22|659.42|667.24|659.44|667.43|659.63|667.16|659.36|21
1655935970000|2022-06-22 22:12:50|667.26|659.46|667.29|659.49|667.52|659.72|667.2|659.4|18
1655935980000|2022-06-22 22:13:00|667.2|659.4|666.23|658.43|667.36|659.56|666.12|658.32|17
1655935990000|2022-06-22 22:13:10|666.28|658.48|666.28|658.48|666.31|658.51|666.12|658.32|21
1655936000000|2022-06-22 22:13:20|666.19|658.39|665.2|657.4|666.27|658.47|665.06|657.26|24
1655936010000|2022-06-22 22:13:30|665.13|657.33|665.21|657.41|665.3|657.5|665.13|657.33|13
1655936020000|2022-06-22 22:13:40|665.2|657.4|665.04|657.24|665.24|657.44|665.04|657.24|8
1655936030000|2022-06-22 22:13:50|665.05|657.25|664.7|656.9|665.14|657.34|664.69|656.89|8
1655936040000|2022-06-22 22:14:00|664.65|656.85|664.16|656.36|664.67|656.87|664.16|656.36|9
1655936050000|2022-06-22 22:14:10|664.15|656.35|664.18|656.38|664.32|656.52|664.02|656.22|17
1655936060000|2022-06-22 22:14:20|664.15|656.35|663.17|655.37|664.25|656.45|663.17|655.37|26
1655936070000|2022-06-22 22:14:30|663.12|655.32|663.17|655.37|663.26|655.46|662.98|655.18|16
1655936080000|2022-06-22 22:14:40|663.15|655.35|663.16|655.36|663.36|655.56|663.15|655.35|15
1655936090000|2022-06-22 22:14:50|663.13|655.33|663.69|655.89|663.69|655.89|663.13|655.33|27
1655936100000|2022-06-22 22:15:00|663.74|655.94|663.09|655.29|663.78|655.98|663|655.2|28
1655936110000|2022-06-22 22:15:10|663.1|655.3|663.05|655.25|663.28|655.48|662.64|654.84|16
1655936120000|2022-06-22 22:15:20|663.25|655.45|662.67|654.87|663.33|655.53|662.67|654.87|21
1655936130000|2022-06-22 22:15:30|662.72|654.92|662.72|654.92|662.93|655.13|662.72|654.92|14
1655936140000|2022-06-22 22:15:40|662.65|654.85|662.65|654.85|662.65|654.85|662.65|654.85|1
1655936150000|2022-06-22 22:15:50|662.7|654.9|662.86|655.06|662.89|655.09|662.7|654.9|5
1655936160000|2022-06-22 22:16:00|662.8|655|662.31|654.51|663.05|655.25|662.26|654.46|22
1655936170000|2022-06-22 22:16:10|662.34|654.54|661.88|654.08|662.34|654.54|661.88|654.08|11
1655936180000|2022-06-22 22:16:20|662.21|654.41|662.48|654.68|662.66|654.86|662.19|654.39|18
1655936190000|2022-06-22 22:16:30|662.26|654.46|662.37|654.57|662.62|654.82|662.24|654.44|17
1655936200000|2022-06-22 22:16:40|662.34|654.54|662.37|654.57|662.53|654.73|662.21|654.41|21
1655936210000|2022-06-22 22:16:50|662.4|654.6|662.1|654.3|662.43|654.63|662.1|654.3|11
1655936220000|2022-06-22 22:17:00|662.2|654.4|662.11|654.31|662.29|654.49|662.11|654.31|19
1655936230000|2022-06-22 22:17:10|662.18|654.38|661.32|653.52|662.2|654.4|661.32|653.52|16
1655936240000|2022-06-22 22:17:20|661.36|653.56|661.56|653.76|661.66|653.86|661.29|653.49|20
1655936250000|2022-06-22 22:17:30|661.33|653.53|661.48|653.68|661.58|653.78|661.33|653.53|16
1655936260000|2022-06-22 22:17:40|661.35|653.55|661.74|653.94|661.74|653.94|661.29|653.49|20
1655936270000|2022-06-22 22:17:50|661.69|653.89|661.53|653.73|661.69|653.89|661.53|653.73|15
1655936280000|2022-06-22 22:18:00|661.54|653.74|661.21|653.41|661.55|653.75|661.16|653.36|14
1655936290000|2022-06-22 22:18:10|661.26|653.46|661.4|653.6|661.44|653.64|661.26|653.46|19
1655936300000|2022-06-22 22:18:20|661.51|653.71|661.47|653.67|661.6|653.8|661.4|653.6|11
1655936310000|2022-06-22 22:18:30|661.53|653.73|661.23|653.43|662.02|654.22|661.23|653.43|15
1655936320000|2022-06-22 22:18:40|661.27|653.47|660.85|653.05|661.28|653.48|660.64|652.84|13
1655936330000|2022-06-22 22:18:50|661.05|653.25|660.75|652.95|661.05|653.25|660.75|652.95|8
1655936340000|2022-06-22 22:19:00|660.7|652.9|660.63|652.83|660.7|652.9|660.54|652.74|10
1655936350000|2022-06-22 22:19:10|660.65|652.85|660.88|653.08|661.01|653.21|660.61|652.81|15
1655936360000|2022-06-22 22:19:20|660.85|653.05|660.7|652.9|661|653.2|660.6|652.8|11
1655936370000|2022-06-22 22:19:30|660.65|652.85|661.07|653.27|661.07|653.27|660.45|652.65|9
1655936380000|2022-06-22 22:19:40|661.05|653.25|660.29|652.49|661.05|653.25|660.12|652.32|8
1655936390000|2022-06-22 22:19:50|660.22|652.42|659.45|651.65|660.28|652.48|659.44|651.64|14
1655936400000|2022-06-22 22:20:00|659.46|651.66|659.42|651.62|659.63|651.83|659.42|651.62|13
1655936410000|2022-06-22 22:20:10|659.79|651.99|660.06|652.26|660.06|652.26|659.43|651.63|14
1655936420000|2022-06-22 22:20:20|660.1|652.3|660.35|652.55|660.46|652.66|660.05|652.25|23
1655936430000|2022-06-22 22:20:30|660.36|652.56|660.49|652.69|660.51|652.71|660.36|652.56|10
1655936440000|2022-06-22 22:20:40|660.54|652.74|660.42|652.62|660.54|652.74|660.4|652.6|6
1655936450000|2022-06-22 22:20:50|660.5|652.7|660.46|652.66|660.61|652.81|660.46|652.66|7
1655936460000|2022-06-22 22:21:00|660.85|653.05|660.42|652.62|660.85|653.05|660.37|652.57|16
1655936470000|2022-06-22 22:21:10|660.44|652.64|660.56|652.76|660.82|653.02|660.44|652.64|11
1655936480000|2022-06-22 22:21:20|660.54|652.74|660.58|652.78|660.58|652.78|660.33|652.53|15
1655936490000|2022-06-22 22:21:30|660.46|652.66|660.46|652.66|660.46|652.66|660.46|652.66|1
1655936500000|2022-06-22 22:21:40|660.48|652.68|660.7|652.9|660.87|653.07|660.37|652.57|13
1655936510000|2022-06-22 22:21:50|660.48|652.68|660.62|652.82|660.62|652.82|660.39|652.59|17
1655936520000|2022-06-22 22:22:00|660.5|652.7|660.75|652.95|661|653.2|660.5|652.7|14
1655936530000|2022-06-22 22:22:10|660.73|652.93|660.66|652.86|660.73|652.93|660.6|652.8|10
1655936540000|2022-06-22 22:22:20|660.6|652.8|660.67|652.87|660.75|652.95|660.58|652.78|7
1655936550000|2022-06-22 22:22:30|660.66|652.86|660.65|652.85|660.67|652.87|660.56|652.76|8
1655936560000|2022-06-22 22:22:40|660.67|652.87|660.63|652.83|660.67|652.87|660.63|652.83|3
1655936570000|2022-06-22 22:22:50|661.2|653.4|660.54|652.74|661.2|653.4|660.46|652.66|15
1655936580000|2022-06-22 22:23:00|660.62|652.82|660.36|652.56|660.7|652.9|660.24|652.44|11
1655936590000|2022-06-22 22:23:10|660.37|652.57|660.29|652.49|660.37|652.57|660.27|652.47|6
1655936600000|2022-06-22 22:23:20|660.23|652.43|660.23|652.43|660.4|652.6|660.19|652.39|16
1655936610000|2022-06-22 22:23:30|660.24|652.44|660.16|652.36|660.29|652.49|660.16|652.36|7
1655936630000|2022-06-22 22:23:50|660.29|652.49|660.31|652.51|660.31|652.51|660.29|652.49|2
1655936640000|2022-06-22 22:24:00|659.75|651.95|659.76|651.96|659.76|651.96|659.74|651.94|3
1655936650000|2022-06-22 22:24:10|659.81|652.01|659.84|652.04|659.84|652.04|659.81|652.01|2
1655936660000|2022-06-22 22:24:20|659.81|652.01|659.79|651.99|659.81|652.01|659.72|651.92|6
1655936670000|2022-06-22 22:24:30|659.81|652.01|660.46|652.66|660.76|652.96|659.81|652.01|17
1655936680000|2022-06-22 22:24:40|660.45|652.65|660.55|652.75|660.55|652.75|660.43|652.63|12
1655936690000|2022-06-22 22:24:50|660.53|652.73|660.56|652.76|660.56|652.76|660.53|652.73|4
1655936700000|2022-06-22 22:25:00|660.54|652.74|660.34|652.54|660.54|652.74|660.29|652.49|8
1655936710000|2022-06-22 22:25:10|660.35|652.55|660.34|652.54|660.45|652.65|660.14|652.34|13
1655936720000|2022-06-22 22:25:20|659.85|652.05|659.81|652.01|659.85|652.05|659.81|652.01|4
1655936740000|2022-06-22 22:25:40|659.78|651.98|659.88|652.08|659.88|652.08|659.78|651.98|5
1655936750000|2022-06-22 22:25:50|659.9|652.1|660.02|652.22|660.02|652.22|659.88|652.08|4
1655936760000|2022-06-22 22:26:00|659.97|652.17|659.9|652.1|660.24|652.44|659.87|652.07|9
1655936770000|2022-06-22 22:26:10|659.87|652.07|660.07|652.27|660.07|652.27|659.81|652.01|20
1655936780000|2022-06-22 22:26:20|660.1|652.3|660.52|652.72|660.99|653.19|660.1|652.3|17
1655936790000|2022-06-22 22:26:30|660.58|652.78|660.93|653.13|660.93|653.13|660.58|652.78|5
1655936800000|2022-06-22 22:26:40|660.9|653.1|660.92|653.12|661.15|653.35|660.79|652.99|10
1655936810000|2022-06-22 22:26:50|660.9|653.1|661.43|653.63|661.58|653.78|660.9|653.1|18
1655936820000|2022-06-22 22:27:00|661.44|653.64|661.77|653.97|661.77|653.97|661.4|653.6|19
1655936830000|2022-06-22 22:27:10|661.78|653.98|661.26|653.46|661.78|653.98|661.15|653.35|20
1655936840000|2022-06-22 22:27:20|661.24|653.44|661.29|653.49|661.29|653.49|661.1|653.3|11
1655936850000|2022-06-22 22:27:30|661.21|653.41|661.4|653.6|661.4|653.6|661.13|653.33|13
1655936860000|2022-06-22 22:27:40|660.55|652.75|659.98|652.18|660.55|652.75|659.78|651.98|14
1655936870000|2022-06-22 22:27:50|659.48|651.68|659.7|651.9|659.7|651.9|659.39|651.59|16
1655936880000|2022-06-22 22:28:00|659.68|651.88|659.73|651.93|660|652.2|659.51|651.71|16
1655936890000|2022-06-22 22:28:10|659.61|651.81|659.98|652.18|659.98|652.18|659.61|651.81|7
1655936900000|2022-06-22 22:28:20|659.93|652.13|659.74|651.94|660.1|652.3|659.74|651.94|6
1655936910000|2022-06-22 22:28:30|659.73|651.93|659.32|651.52|659.73|651.93|659.23|651.43|20
1655936920000|2022-06-22 22:28:40|659.26|651.46|659.34|651.54|659.39|651.59|659.26|651.46|13
1655936930000|2022-06-22 22:28:50|659.33|651.53|659.26|651.46|659.39|651.59|659.25|651.45|10
1655936940000|2022-06-22 22:29:00|659.27|651.47|659.26|651.46|659.29|651.49|659.19|651.39|11
1655936950000|2022-06-22 22:29:10|659.29|651.49|659.38|651.58|659.74|651.94|659.29|651.49|18
1655936960000|2022-06-22 22:29:20|659.44|651.64|659.47|651.67|659.82|652.02|659.42|651.62|12
1655936970000|2022-06-22 22:29:30|659.48|651.68|659.49|651.69|659.5|651.7|659.48|651.68|3
1655936980000|2022-06-22 22:29:40|659.46|651.66|659.84|652.04|659.86|652.06|659.46|651.66|6
1655936990000|2022-06-22 22:29:50|659.73|651.93|659.82|652.02|659.84|652.04|659.67|651.87|13
1655937000000|2022-06-22 22:30:00|659.81|652.01|659.73|651.93|659.85|652.05|659.32|651.52|13
1655937010000|2022-06-22 22:30:10|659.74|651.94|659.54|651.74|659.84|652.04|659.46|651.66|15
1655937020000|2022-06-22 22:30:20|659.55|651.75|659.55|651.75|659.58|651.78|659.55|651.75|7
1655937030000|2022-06-22 22:30:30|659.57|651.77|659.57|651.77|659.57|651.77|659.56|651.76|5
1655937040000|2022-06-22 22:30:40|659.6|651.8|659.64|651.84|659.64|651.84|659.6|651.8|6
1655937050000|2022-06-22 22:30:50|659.65|651.85|661.57|653.77|661.57|653.77|659.65|651.85|31
1655937060000|2022-06-22 22:31:00|661.5|653.7|661.5|653.7|661.85|654.05|661.45|653.65|28
1655937070000|2022-06-22 22:31:10|661.52|653.72|661.57|653.77|662.09|654.29|661.22|653.42|28
1655937080000|2022-06-22 22:31:20|661.73|653.93|661.22|653.42|661.73|653.93|661.18|653.38|26
1655937090000|2022-06-22 22:31:30|661.28|653.48|661.49|653.69|661.49|653.69|661.22|653.42|24
1655937100000|2022-06-22 22:31:40|661.5|653.7|661.49|653.69|661.51|653.71|661.36|653.56|19
1655937110000|2022-06-22 22:31:50|661.79|653.99|662.11|654.31|662.25|654.45|661.79|653.99|13
1655937120000|2022-06-22 22:32:00|662.12|654.32|661.42|653.62|662.15|654.35|661.42|653.62|21
1655937130000|2022-06-22 22:32:10|661.47|653.67|661.62|653.82|662.1|654.3|661.47|653.67|6
1655937140000|2022-06-22 22:32:20|661.65|653.85|661.79|653.99|661.85|654.05|661.62|653.82|16
1655937150000|2022-06-22 22:32:30|661.74|653.94|661.79|653.99|661.83|654.03|661.74|653.94|6
1655937160000|2022-06-22 22:32:40|661.85|654.05|662.43|654.63|662.54|654.74|661.7|653.9|11
1655937170000|2022-06-22 22:32:50|662.44|654.64|661.88|654.08|662.46|654.66|661.87|654.07|23
1655937180000|2022-06-22 22:33:00|661.91|654.11|662.22|654.42|662.33|654.53|661.91|654.11|5
1655937190000|2022-06-22 22:33:10|661.97|654.17|662.08|654.28|662.38|654.58|661.97|654.17|23
1655937200000|2022-06-22 22:33:20|662.03|654.23|661.29|653.49|662.31|654.51|661.29|653.49|20
1655937210000|2022-06-22 22:33:30|660.89|653.09|661.48|653.68|661.54|653.74|660.88|653.08|20
1655937220000|2022-06-22 22:33:40|661.49|653.69|661.95|654.15|662.1|654.3|661.48|653.68|17
1655937230000|2022-06-22 22:33:50|662|654.2|661.95|654.15|662.17|654.37|661.95|654.15|9
1655937240000|2022-06-22 22:34:00|661.97|654.17|661.76|653.96|662.02|654.22|661.76|653.96|6
1655937250000|2022-06-22 22:34:10|661.78|653.98|661.81|654.01|661.85|654.05|661.78|653.98|10
1655937260000|2022-06-22 22:34:20|661.67|653.87|662.2|654.4|662.2|654.4|661.67|653.87|5
1655937270000|2022-06-22 22:34:30|662.12|654.32|662.39|654.59|662.39|654.59|662.11|654.31|14
1655937280000|2022-06-22 22:34:40|662.38|654.58|666.05|658.25|666.05|658.25|662.35|654.55|23
1655937290000|2022-06-22 22:34:50|666.06|658.26|664.98|657.18|666.68|658.88|664.98|657.18|29
1655937300000|2022-06-22 22:35:00|664.97|657.17|665.46|657.66|665.46|657.66|664.81|657.01|20
1655937310000|2022-06-22 22:35:10|665.43|657.63|665.53|657.73|665.53|657.73|665.08|657.28|23
1655937320000|2022-06-22 22:35:20|665.54|657.74|666.08|658.28|666.17|658.37|665.5|657.7|27
1655937330000|2022-06-22 22:35:30|666.11|658.31|665.99|658.19|666.32|658.52|665.98|658.18|24
1655937340000|2022-06-22 22:35:40|666.07|658.27|669.06|661.26|669.06|661.26|665.83|658.03|17
1655937350000|2022-06-22 22:35:50|668.9|661.1|669.07|661.27|670.33|662.53|668.9|661.1|32
1655937360000|2022-06-22 22:36:00|669.05|661.25|669.62|661.82|669.62|661.82|668.11|660.31|30
1655937370000|2022-06-22 22:36:10|669.55|661.75|669.04|661.24|669.59|661.79|669.04|661.24|21
1655937380000|2022-06-22 22:36:20|669.09|661.29|669.22|661.42|669.3|661.5|669.08|661.28|11
1655937390000|2022-06-22 22:36:30|669.24|661.44|669.27|661.47|669.37|661.57|669.19|661.39|15
1655937400000|2022-06-22 22:36:40|669.25|661.45|669.11|661.31|669.46|661.66|668.85|661.05|19
1655937410000|2022-06-22 22:36:50|669.12|661.32|669.23|661.43|669.42|661.62|668.98|661.18|22
1655937420000|2022-06-22 22:37:00|669.17|661.37|670.52|662.72|670.63|662.83|669.17|661.37|33
1655937430000|2022-06-22 22:37:10|670.49|662.69|670.56|662.76|670.63|662.83|670.49|662.69|8
1655937440000|2022-06-22 22:37:20|670.54|662.74|669.69|661.89|670.6|662.8|669.44|661.64|22
1655937450000|2022-06-22 22:37:30|669.66|661.86|669.66|661.86|669.88|662.08|669.34|661.54|12
1655937460000|2022-06-22 22:37:40|669.67|661.87|669.74|661.94|669.94|662.14|669.65|661.85|15
1655937470000|2022-06-22 22:37:50|669.67|661.87|670.87|663.07|670.87|663.07|669.67|661.87|17
1655937480000|2022-06-22 22:38:00|670.92|663.12|670.44|662.64|671|663.2|670.13|662.33|26
1655937490000|2022-06-22 22:38:10|670.45|662.65|670.46|662.66|670.5|662.7|670.07|662.27|25
1655937500000|2022-06-22 22:38:20|670.64|662.84|670.54|662.74|670.74|662.94|670.53|662.73|13
1655937510000|2022-06-22 22:38:30|670.72|662.92|670.72|662.92|670.78|662.98|670.72|662.92|7
1655937520000|2022-06-22 22:38:40|670.67|662.87|670.93|663.13|670.93|663.13|670.58|662.78|15
1655937530000|2022-06-22 22:38:50|670.9|663.1|671.04|663.24|671.04|663.24|670.56|662.76|16
1655937540000|2022-06-22 22:39:00|671.03|663.23|670.51|662.71|671.03|663.23|670.33|662.53|23
1655937550000|2022-06-22 22:39:10|670.47|662.67|670.5|662.7|670.51|662.71|670.33|662.53|25
1655937560000|2022-06-22 22:39:20|670.48|662.68|670.93|663.13|670.93|663.13|670.48|662.68|14
1655937570000|2022-06-22 22:39:30|670.86|663.06|670.62|662.82|670.89|663.09|670.62|662.82|9
1655937580000|2022-06-22 22:39:40|670.64|662.84|670.81|663.01|670.95|663.15|670.54|662.74|19
1655937590000|2022-06-22 22:39:50|670.79|662.99|670.82|663.02|670.83|663.03|670.66|662.86|12
1655937600000|2022-06-22 22:40:00|670.84|663.04|670.7|662.9|670.85|663.05|670.62|662.82|14
1655937610000|2022-06-22 22:40:10|670.64|662.84|670.78|662.98|670.82|663.02|670.58|662.78|15
1655937620000|2022-06-22 22:40:20|670.62|662.82|670.86|663.06|671.12|663.32|670.6|662.8|16
1655937630000|2022-06-22 22:40:30|670.84|663.04|670.48|662.68|670.84|663.04|670.48|662.68|17
1655937640000|2022-06-22 22:40:40|670.5|662.7|670.52|662.72|670.68|662.88|670.47|662.67|13
1655937650000|2022-06-22 22:40:50|670.5|662.7|670.44|662.64|670.52|662.72|670.19|662.39|6
1655937660000|2022-06-22 22:41:00|670.39|662.59|670.39|662.59|670.41|662.61|670.12|662.32|18
1655937670000|2022-06-22 22:41:10|670.4|662.6|670.4|662.6|670.53|662.73|670.34|662.54|19
1655937680000|2022-06-22 22:41:20|670.41|662.61|670.42|662.62|670.42|662.62|670.4|662.6|3
1655937690000|2022-06-22 22:41:30|670.38|662.58|670.38|662.58|670.38|662.58|670.36|662.56|5
1655937700000|2022-06-22 22:41:40|670.39|662.59|670.39|662.59|670.39|662.59|670.39|662.59|1
1655937710000|2022-06-22 22:41:50|670.4|662.6|670.39|662.59|670.4|662.6|670.37|662.57|8
1655937720000|2022-06-22 22:42:00|670.37|662.57|670.46|662.66|670.53|662.73|670.02|662.22|19
1655937730000|2022-06-22 22:42:10|670.43|662.63|670.84|663.04|670.84|663.04|670.43|662.63|24
1655937740000|2022-06-22 22:42:20|670.8|663|671.18|663.38|671.18|663.38|670.8|663|15
1655937750000|2022-06-22 22:42:30|671.19|663.39|671.91|664.11|671.91|664.11|671.19|663.39|28
1655937760000|2022-06-22 22:42:40|671.89|664.09|671.82|664.02|671.89|664.09|671.76|663.96|10
1655937770000|2022-06-22 22:42:50|671.81|664.01|671.84|664.04|671.94|664.14|671.79|663.99|11
1655937780000|2022-06-22 22:43:00|671.82|664.02|671.6|663.8|671.82|664.02|671.5|663.7|13
1655937790000|2022-06-22 22:43:10|671.59|663.79|671.13|663.33|671.59|663.79|671.03|663.23|16
1655937800000|2022-06-22 22:43:20|671.14|663.34|671.23|663.43|671.35|663.55|670.83|663.03|13
1655937810000|2022-06-22 22:43:30|671.2|663.4|671.13|663.33|671.23|663.43|670.84|663.04|21
1655937820000|2022-06-22 22:43:40|671.28|663.48|671.45|663.65|671.62|663.82|671.28|663.48|23
1655937830000|2022-06-22 22:43:50|671.46|663.66|670.76|662.96|671.53|663.73|670.75|662.95|25
1655937840000|2022-06-22 22:44:00|670.75|662.95|670.88|663.08|670.88|663.08|670.52|662.72|10
1655937850000|2022-06-22 22:44:10|670.83|663.03|671.49|663.69|671.49|663.69|670.83|663.03|28
1655937860000|2022-06-22 22:44:20|671.55|663.75|671.43|663.63|671.71|663.91|671.35|663.55|25
1655937870000|2022-06-22 22:44:30|671.71|663.91|671.05|663.25|671.71|663.91|670.75|662.95|18
1655937880000|2022-06-22 22:44:40|671.04|663.24|670.9|663.1|671.05|663.25|670.75|662.95|17
1655937890000|2022-06-22 22:44:50|670.81|663.01|670.67|662.87|670.95|663.15|670.67|662.87|21
1655937900000|2022-06-22 22:45:00|670.65|662.85|670.85|663.05|671|663.2|670.45|662.65|16
1655937910000|2022-06-22 22:45:10|670.82|663.02|670.86|663.06|670.86|663.06|670.8|663|4
1655937920000|2022-06-22 22:45:20|670.59|662.79|670.62|662.82|670.85|663.05|670.5|662.7|20
1655937930000|2022-06-22 22:45:30|670.49|662.69|671.02|663.22|671.02|663.22|670.49|662.69|17
1655937940000|2022-06-22 22:45:40|671.05|663.25|670.75|662.95|671.05|663.25|670.68|662.88|6
1655937950000|2022-06-22 22:45:50|670.71|662.91|670.9|663.1|670.9|663.1|670.67|662.87|7
1655937960000|2022-06-22 22:46:00|670.87|663.07|670.75|662.95|670.87|663.07|670.75|662.95|9
1655937970000|2022-06-22 22:46:10|670.78|662.98|670.82|663.02|670.82|663.02|670.75|662.95|3
1655937980000|2022-06-22 22:46:20|670.81|663.01|670.91|663.11|670.91|663.11|670.7|662.9|13
1655937990000|2022-06-22 22:46:30|670.88|663.08|670.77|662.97|671.06|663.26|670.66|662.86|16
1655938000000|2022-06-22 22:46:40|670.8|663|670.67|662.87|670.8|663|670.54|662.74|13
1655938010000|2022-06-22 22:46:50|670.66|662.86|670.67|662.87|670.69|662.89|670.65|662.85|6
1655938020000|2022-06-22 22:47:00|670.63|662.83|670.06|662.26|670.63|662.83|670.04|662.24|11
1655938030000|2022-06-22 22:47:10|670.08|662.28|669.75|661.95|670.22|662.42|669.69|661.89|22
1655938040000|2022-06-22 22:47:20|669.73|661.93|669.04|661.24|669.73|661.93|668.82|661.02|20
1655938050000|2022-06-22 22:47:30|669.07|661.27|669.21|661.41|669.26|661.46|669.05|661.25|13
1655938060000|2022-06-22 22:47:40|669.13|661.33|669.46|661.66|669.46|661.66|669.05|661.25|14
1655938070000|2022-06-22 22:47:50|669.48|661.68|669.68|661.88|669.68|661.88|669.47|661.67|10
1655938080000|2022-06-22 22:48:00|669.51|661.71|669.29|661.49|669.72|661.92|669.27|661.47|13
1655938090000|2022-06-22 22:48:10|669.32|661.52|668.83|661.03|669.32|661.52|668.83|661.03|11
1655938100000|2022-06-22 22:48:20|668.88|661.08|668.71|660.91|668.89|661.09|668.71|660.91|6
1655938110000|2022-06-22 22:48:30|668.76|660.96|669.06|661.26|669.44|661.64|668.76|660.96|19
1655938120000|2022-06-22 22:48:40|669.1|661.3|669.52|661.72|669.57|661.77|669.01|661.21|13
1655938130000|2022-06-22 22:48:50|669.53|661.73|669.64|661.84|669.77|661.97|669.37|661.57|10
1655938140000|2022-06-22 22:49:00|669.63|661.83|669.55|661.75|669.81|662.01|669.52|661.72|10
1655938150000|2022-06-22 22:49:10|669.53|661.73|669.25|661.45|669.56|661.76|669.14|661.34|17
1655938160000|2022-06-22 22:49:20|669.34|661.54|669.02|661.22|669.34|661.54|669.02|661.22|6
1655938170000|2022-06-22 22:49:30|668.96|661.16|668.93|661.13|669.02|661.22|668.85|661.05|5
1655938180000|2022-06-22 22:49:40|668.94|661.14|669.4|661.6|669.43|661.63|668.94|661.14|13
1655938190000|2022-06-22 22:49:50|669.38|661.58|669.84|662.04|669.86|662.06|669.32|661.52|11
1655938200000|2022-06-22 22:50:00|669.82|662.02|669.39|661.59|669.82|662.02|669.35|661.55|13
1655938210000|2022-06-22 22:50:10|669.4|661.6|669.53|661.73|669.58|661.78|669.4|661.6|15
1655938220000|2022-06-22 22:50:20|669.54|661.74|669.79|661.99|669.85|662.05|669.54|661.74|10
1655938230000|2022-06-22 22:50:30|669.81|662.01|669.87|662.07|669.87|662.07|669.81|662.01|4
1655938240000|2022-06-22 22:50:40|669.85|662.05|669.24|661.44|669.87|662.07|669.24|661.44|19
1655938250000|2022-06-22 22:50:50|669.21|661.41|669.16|661.36|669.21|661.41|668.95|661.15|10
1655938260000|2022-06-22 22:51:00|669.18|661.38|668.96|661.16|669.18|661.38|668.96|661.16|10
1655938270000|2022-06-22 22:51:10|668.97|661.17|668.82|661.02|669.2|661.4|668.81|661.01|12
1655938280000|2022-06-22 22:51:20|668.7|660.9|668.94|661.14|669.06|661.26|668.66|660.86|12
1655938290000|2022-06-22 22:51:30|668.92|661.12|672.2|664.4|672.2|664.4|668.92|661.12|23
1655938300000|2022-06-22 22:51:40|672.24|664.44|674.6|666.8|674.97|667.17|672.21|664.41|35
1655938310000|2022-06-22 22:51:50|674.59|666.79|673.94|666.14|674.62|666.82|673.75|665.95|25
1655938320000|2022-06-22 22:52:00|673.93|666.13|672.9|665.1|673.93|666.13|672.9|665.1|20
1655938330000|2022-06-22 22:52:10|672.86|665.06|672.92|665.12|672.95|665.15|672.73|664.93|16
1655938340000|2022-06-22 22:52:20|672.85|665.05|673.4|665.6|673.76|665.96|672.84|665.04|24
1655938350000|2022-06-22 22:52:30|673.41|665.61|673.63|665.83|673.75|665.95|673.41|665.61|14
1655938360000|2022-06-22 22:52:40|673.55|665.75|674.36|666.56|674.52|666.72|673.48|665.68|17
1655938370000|2022-06-22 22:52:50|674.38|666.58|675.18|667.38|675.2|667.4|674.37|666.57|33
1655938380000|2022-06-22 22:53:00|675.16|667.36|673.62|665.82|675.16|667.36|673.53|665.73|30
1655938390000|2022-06-22 22:53:10|673.59|665.79|673.66|665.86|674|666.2|673.59|665.79|16
1655938400000|2022-06-22 22:53:20|673.64|665.84|673.61|665.81|674.13|666.33|673.56|665.76|25
1655938410000|2022-06-22 22:53:30|673.6|665.8|674.88|667.08|674.94|667.14|673.6|665.8|29
1655938420000|2022-06-22 22:53:40|674.98|667.18|675.44|667.64|675.75|667.95|674.88|667.08|37
1655938430000|2022-06-22 22:53:50|675.47|667.67|675.45|667.65|675.61|667.81|675.38|667.58|31
1655938440000|2022-06-22 22:54:00|675.42|667.62|675.51|667.71|675.62|667.82|675.35|667.55|23
1655938450000|2022-06-22 22:54:10|675.44|667.64|675.66|667.86|675.68|667.88|675.44|667.64|18
1655938460000|2022-06-22 22:54:20|675.69|667.89|675.63|667.83|675.73|667.93|675.63|667.83|20
1655938470000|2022-06-22 22:54:30|675.7|667.9|675.64|667.84|675.71|667.91|675.64|667.84|16
1655938480000|2022-06-22 22:54:40|675.59|667.79|675.59|667.79|675.59|667.79|675.54|667.74|8
1655938490000|2022-06-22 22:54:50|675.57|667.77|675.5|667.7|675.64|667.84|675.48|667.68|20
1655938500000|2022-06-22 22:55:00|675.53|667.73|675.44|667.64|675.55|667.75|675.44|667.64|11
1655938510000|2022-06-22 22:55:10|675.58|667.78|675.14|667.34|675.66|667.86|674.64|666.84|19
1655938520000|2022-06-22 22:55:20|675.15|667.35|675.2|667.4|675.2|667.4|675.14|667.34|5
1655938530000|2022-06-22 22:55:30|675.17|667.37|675.16|667.36|675.28|667.48|675.12|667.32|16
1655938540000|2022-06-22 22:55:40|675.18|667.38|675.45|667.65|675.55|667.75|675.18|667.38|20
1655938550000|2022-06-22 22:55:50|675.44|667.64|675.42|667.62|675.44|667.64|675.42|667.62|7
1655938560000|2022-06-22 22:56:00|675.43|667.63|675.57|667.77|675.6|667.8|675.43|667.63|20
1655938570000|2022-06-22 22:56:10|675.58|667.78|676.04|668.24|676.21|668.41|675.58|667.78|25
1655938580000|2022-06-22 22:56:20|676.02|668.22|675.88|668.08|676.06|668.26|675.84|668.04|8
1655938590000|2022-06-22 22:56:30|675.92|668.12|675.64|667.84|675.92|668.12|675.62|667.82|7
1655938600000|2022-06-22 22:56:40|675.63|667.83|675.81|668.01|675.82|668.02|675.63|667.83|9
1655938610000|2022-06-22 22:56:50|675.77|667.97|675.72|667.92|675.86|668.06|675.71|667.91|14
1655938620000|2022-06-22 22:57:00|675.75|667.95|675.9|668.1|676|668.2|675.71|667.91|22
1655938630000|2022-06-22 22:57:10|675.91|668.11|675.76|667.96|675.91|668.11|675.64|667.84|19
1655938640000|2022-06-22 22:57:20|675.8|668|675.87|668.07|675.93|668.13|675.69|667.89|19
1655938650000|2022-06-22 22:57:30|675.89|668.09|675.92|668.12|676.03|668.23|675.71|667.91|20
1655938660000|2022-06-22 22:57:40|675.86|668.06|675.76|667.96|675.95|668.15|675.69|667.89|19
1655938670000|2022-06-22 22:57:50|675.72|667.92|675.78|667.98|675.82|668.02|675.69|667.89|18
1655938680000|2022-06-22 22:58:00|675.77|667.97|675.75|667.95|675.9|668.1|675.73|667.93|17
1655938690000|2022-06-22 22:58:10|675.79|667.99|675.84|668.04|675.99|668.19|675.79|667.99|17
1655938700000|2022-06-22 22:58:20|675.85|668.05|675.79|667.99|675.9|668.1|675.77|667.97|15
1655938710000|2022-06-22 22:58:30|675.81|668.01|675.55|667.75|675.85|668.05|675.54|667.74|25
1655938720000|2022-06-22 22:58:40|675.65|667.85|675.62|667.82|675.65|667.85|675.53|667.73|16
1655938730000|2022-06-22 22:58:50|675.54|667.74|675.38|667.58|675.54|667.74|675.38|667.58|8
1655938740000|2022-06-22 22:59:00|675.43|667.63|675.22|667.42|675.65|667.85|675.11|667.31|18
1655938750000|2022-06-22 22:59:10|675.32|667.52|675.53|667.73|676.05|668.25|675.31|667.51|14
1655938760000|2022-06-22 22:59:20|675.54|667.74|675.54|667.74|675.54|667.74|675.53|667.73|7
1655938770000|2022-06-22 22:59:30|675.82|668.02|675.82|668.02|675.84|668.04|675.68|667.88|10
1655938780000|2022-06-22 22:59:40|675.81|668.01|675.81|668.01|675.82|668.02|675.81|668.01|9
1655938790000|2022-06-22 22:59:50|675.9|668.1|675.02|667.22|675.9|668.1|674.95|667.15|20
1655938800000|2022-06-22 23:00:00|674.99|667.19|674.65|666.85|675.04|667.24|674.64|666.84|11
1655938810000|2022-06-22 23:00:10|674.67|666.87|674.89|667.09|674.97|667.17|674.65|666.85|10
1655938820000|2022-06-22 23:00:20|674.79|666.99|675.17|667.37|675.4|667.6|674.71|666.91|31
1655938830000|2022-06-22 23:00:30|675.24|667.44|675.78|667.98|675.78|667.98|675.23|667.43|13
1655938840000|2022-06-22 23:00:40|675.82|668.02|675.78|667.98|675.86|668.06|675.73|667.93|13
1655938850000|2022-06-22 23:00:50|675.76|667.96|675.81|668.01|675.91|668.11|675.73|667.93|25
1655938860000|2022-06-22 23:01:00|675.8|668|676.22|668.42|676.22|668.42|675.76|667.96|22
1655938870000|2022-06-22 23:01:10|676.34|668.54|677.4|669.6|678.16|670.36|676.34|668.54|28
1655938880000|2022-06-22 23:01:20|677.44|669.64|678.12|670.32|678.13|670.33|677.44|669.64|26
1655938890000|2022-06-22 23:01:30|678.14|670.34|678.18|670.38|678.2|670.4|677.55|669.75|23
1655938900000|2022-06-22 23:01:40|678.2|670.4|677.79|669.99|678.2|670.4|677.7|669.9|24
1655938910000|2022-06-22 23:01:50|677.88|670.08|677.42|669.62|678.05|670.25|677.17|669.37|26
1655938920000|2022-06-22 23:02:00|677.46|669.66|677.83|670.03|678.1|670.3|677.46|669.66|17
1655938930000|2022-06-22 23:02:10|677.7|669.9|677.61|669.81|677.7|669.9|677.61|669.81|4
1655938940000|2022-06-22 23:02:20|677.7|669.9|677.66|669.86|677.9|670.1|677.61|669.81|15
1655938950000|2022-06-22 23:02:30|677.62|669.82|677.84|670.04|677.96|670.16|677.62|669.82|14
1655938960000|2022-06-22 23:02:40|677.96|670.16|677.91|670.11|677.98|670.18|677.91|670.11|6
1655938970000|2022-06-22 23:02:50|677.85|670.05|677.39|669.59|678.06|670.26|677.39|669.59|17
1655938980000|2022-06-22 23:03:00|677.44|669.64|677.85|670.05|678.1|670.3|677.4|669.6|19
1655938990000|2022-06-22 23:03:10|677.88|670.08|677.68|669.88|677.88|670.08|677.35|669.55|17
1655939000000|2022-06-22 23:03:20|677.67|669.87|677.68|669.88|677.73|669.93|677.67|669.87|6
1655939010000|2022-06-22 23:03:30|677.73|669.93|677.68|669.88|677.73|669.93|677.68|669.88|8
1655939020000|2022-06-22 23:03:40|677.86|670.06|677.92|670.12|677.95|670.15|677.85|670.05|7
1655939030000|2022-06-22 23:03:50|677.96|670.16|677.72|669.92|677.96|670.16|677.72|669.92|3
1655939040000|2022-06-22 23:04:00|677.67|669.87|677.85|670.05|677.85|670.05|677.67|669.87|9
1655939050000|2022-06-22 23:04:10|677.82|670.02|677.44|669.64|677.89|670.09|677.29|669.49|15
1655939060000|2022-06-22 23:04:20|677.48|669.68|676.84|669.04|677.48|669.68|676.84|669.04|10
1655939070000|2022-06-22 23:04:30|676.83|669.03|676.86|669.06|677.32|669.52|676.81|669.01|21
1655939080000|2022-06-22 23:04:40|676.88|669.08|676.94|669.14|676.94|669.14|676.86|669.06|4
1655939090000|2022-06-22 23:04:50|676.92|669.12|676.17|668.37|676.94|669.14|676.17|668.37|17
1655939100000|2022-06-22 23:05:00|676.16|668.36|676.07|668.27|676.17|668.37|676.07|668.27|13
1655939110000|2022-06-22 23:05:10|676.1|668.3|676.3|668.5|676.3|668.5|676.02|668.22|18
1655939120000|2022-06-22 23:05:20|676.1|668.3|676.14|668.34|676.3|668.5|676.01|668.21|17
1655939130000|2022-06-22 23:05:30|676.18|668.38|676.33|668.53|676.33|668.53|676.11|668.31|13
1655939140000|2022-06-22 23:05:40|676.49|668.69|676.62|668.82|676.66|668.86|676.44|668.64|17
1655939150000|2022-06-22 23:05:50|676.68|668.88|676.52|668.72|676.68|668.88|676.51|668.71|17
1655939160000|2022-06-22 23:06:00|676.53|668.73|677.1|669.3|677.35|669.55|676.53|668.73|19
1655939170000|2022-06-22 23:06:10|677.07|669.27|677.02|669.22|677.1|669.3|677.02|669.22|6
1655939180000|2022-06-22 23:06:20|677.01|669.21|676.99|669.19|677.01|669.21|676.99|669.19|2
1655939190000|2022-06-22 23:06:30|677.01|669.21|676.85|669.05|677.01|669.21|676.85|669.05|6
1655939220000|2022-06-22 23:07:00|676.93|669.13|676.84|669.04|677.25|669.45|676.84|669.04|14
1655939230000|2022-06-22 23:07:10|676.81|669.01|676.81|669.01|676.81|669.01|676.81|669.01|1
1655939240000|2022-06-22 23:07:20|676.89|669.09|676.73|668.93|676.93|669.13|676.73|668.93|6
1655939250000|2022-06-22 23:07:30|676.72|668.92|676.39|668.59|676.73|668.93|676.32|668.52|16
1655939260000|2022-06-22 23:07:40|676.22|668.42|676.45|668.65|676.47|668.67|676.21|668.41|6
1655939280000|2022-06-22 23:08:00|676.47|668.67|676.48|668.68|676.51|668.71|676.47|668.67|6
1655939290000|2022-06-22 23:08:10|676.5|668.7|676.54|668.74|676.58|668.78|676.42|668.62|17
1655939300000|2022-06-22 23:08:20|676.47|668.67|676.53|668.73|676.67|668.87|676.42|668.62|15
1655939310000|2022-06-22 23:08:30|676.6|668.8|676.62|668.82|676.62|668.82|676.41|668.61|20
1655939320000|2022-06-22 23:08:40|676.64|668.84|677.67|669.87|677.73|669.93|676.64|668.84|25
1655939330000|2022-06-22 23:08:50|677.65|669.85|677.68|669.88|677.7|669.9|677.64|669.84|21
1655939340000|2022-06-22 23:09:00|677.66|669.86|677.76|669.96|677.77|669.97|677.66|669.86|18
1655939350000|2022-06-22 23:09:10|677.73|669.93|677.77|669.97|678|670.2|677.73|669.93|8
1655939360000|2022-06-22 23:09:20|677.82|670.02|677.82|670.02|677.82|670.02|677.77|669.97|9
1655939370000|2022-06-22 23:09:30|677.78|669.98|677.86|670.06|677.95|670.15|677.68|669.88|19
1655939380000|2022-06-22 23:09:40|677.71|669.91|677.62|669.82|677.87|670.07|677.43|669.63|23
1655939390000|2022-06-22 23:09:50|677.52|669.72|677.21|669.41|677.66|669.86|677.13|669.33|15
1655939400000|2022-06-22 23:10:00|677.25|669.45|677.02|669.22|677.26|669.46|676.99|669.19|16
1655939410000|2022-06-22 23:10:10|677.15|669.35|675.11|667.31|677.15|669.35|675.02|667.22|26
1655939420000|2022-06-22 23:10:20|675.08|667.28|674.99|667.19|675.1|667.3|674.83|667.03|21
1655939430000|2022-06-22 23:10:30|675|667.2|675.17|667.37|675.17|667.37|674.92|667.12|13
1655939440000|2022-06-22 23:10:40|675.16|667.36|675.45|667.65|675.53|667.73|675.16|667.36|15
1655939450000|2022-06-22 23:10:50|675.46|667.66|675.31|667.51|675.47|667.67|675.24|667.44|9
1655939460000|2022-06-22 23:11:00|675.8|668|675.15|667.35|675.8|668|675.15|667.35|16
1655939470000|2022-06-22 23:11:10|675.14|667.34|675.43|667.63|675.43|667.63|675.06|667.26|16
1655939480000|2022-06-22 23:11:20|675.33|667.53|675.63|667.83|675.63|667.83|675.33|667.53|13
1655939490000|2022-06-22 23:11:30|675.64|667.84|676.57|668.77|676.57|668.77|675.64|667.84|22
1655939500000|2022-06-22 23:11:40|676.55|668.75|676.59|668.79|676.6|668.8|676.55|668.75|14
1655939510000|2022-06-22 23:11:50|676.57|668.77|675.61|667.81|676.57|668.77|675.54|667.74|24
1655939520000|2022-06-22 23:12:00|675.63|667.83|676.68|668.88|676.68|668.88|675.63|667.83|23
1655939530000|2022-06-22 23:12:10|676.71|668.91|676.9|669.1|677.15|669.35|676.57|668.77|22
1655939540000|2022-06-22 23:12:20|676.93|669.13|677.27|669.47|677.27|669.47|676.93|669.13|17
1655939550000|2022-06-22 23:12:30|677.28|669.48|677.3|669.5|677.5|669.7|677.26|669.46|22
1655939560000|2022-06-22 23:12:40|677.28|669.48|677.17|669.37|677.3|669.5|676.96|669.16|21
1655939570000|2022-06-22 23:12:50|677.18|669.38|677.27|669.47|677.27|669.47|677.12|669.32|7
1655939580000|2022-06-22 23:13:00|677.34|669.54|677.35|669.55|677.59|669.79|677.23|669.43|25
1655939590000|2022-06-22 23:13:10|677.12|669.32|678.41|670.61|679.18|671.38|677.11|669.31|28
1655939600000|2022-06-22 23:13:20|678.39|670.59|678.5|670.7|678.52|670.72|678.37|670.57|12
1655939610000|2022-06-22 23:13:30|678.51|670.71|677.87|670.07|678.56|670.76|677.87|670.07|20
1655939620000|2022-06-22 23:13:40|677.82|670.02|677.66|669.86|677.98|670.18|677.47|669.67|19
1655939630000|2022-06-22 23:13:50|677.65|669.85|677.52|669.72|677.74|669.94|677.5|669.7|13
1655939640000|2022-06-22 23:14:00|677.59|669.79|677.47|669.67|678.14|670.34|677.44|669.64|21
1655939650000|2022-06-22 23:14:10|677.64|669.84|677.49|669.69|677.64|669.84|677.37|669.57|16
1655939660000|2022-06-22 23:14:20|677.39|669.59|677.29|669.49|677.39|669.59|677.06|669.26|21
1655939670000|2022-06-22 23:14:30|677.18|669.38|677.1|669.3|677.27|669.47|677.1|669.3|13
1655939680000|2022-06-22 23:14:40|677.11|669.31|677.12|669.32|677.33|669.53|677.05|669.25|17
1655939690000|2022-06-22 23:14:50|677.08|669.28|677.12|669.32|677.14|669.34|677.07|669.27|5
1655939700000|2022-06-22 23:15:00|677.14|669.34|677.05|669.25|677.14|669.34|676.98|669.18|10
1655939710000|2022-06-22 23:15:10|677.06|669.26|677.1|669.3|677.64|669.84|676.89|669.09|18
1655939720000|2022-06-22 23:15:20|677.11|669.31|677.09|669.29|677.33|669.53|677.09|669.29|15
1655939730000|2022-06-22 23:15:30|677.05|669.25|677.14|669.34|677.17|669.37|676.96|669.16|14
1655939740000|2022-06-22 23:15:40|677.08|669.28|676.9|669.1|677.08|669.28|676.84|669.04|4
1655939750000|2022-06-22 23:15:50|676.84|669.04|676.86|669.06|676.87|669.07|676.77|668.97|12
1655939760000|2022-06-22 23:16:00|676.87|669.07|676.92|669.12|677.36|669.56|676.81|669.01|21
1655939770000|2022-06-22 23:16:10|676.95|669.15|676.53|668.73|676.95|669.15|676.5|668.7|7
1655939780000|2022-06-22 23:16:20|676.52|668.72|676.71|668.91|676.71|668.91|676.52|668.72|3
1655939790000|2022-06-22 23:16:30|676.75|668.95|676.6|668.8|676.75|668.95|676.6|668.8|4
1655939800000|2022-06-22 23:16:40|676.59|668.79|676.65|668.85|676.73|668.93|676.59|668.79|11
1655939810000|2022-06-22 23:16:50|676.67|668.87|676.68|668.88|676.78|668.98|676.65|668.85|8
1655939820000|2022-06-22 23:17:00|676.7|668.9|676.7|668.9|676.74|668.94|676.66|668.86|10
1655939830000|2022-06-22 23:17:10|676.65|668.85|676.8|669|676.86|669.06|676.65|668.85|10
1655939840000|2022-06-22 23:17:20|676.78|668.98|676.8|669|676.89|669.09|676.71|668.91|14
1655939850000|2022-06-22 23:17:30|676.76|668.96|676.79|668.99|676.8|669|676.76|668.96|5
1655939860000|2022-06-22 23:17:40|676.8|669|676.44|668.64|676.84|669.04|676.44|668.64|15
1655939870000|2022-06-22 23:17:50|676.46|668.66|675.15|667.35|676.46|668.66|675.15|667.35|24
1655939880000|2022-06-22 23:18:00|675.21|667.41|674.95|667.15|675.3|667.5|674.87|667.07|18
1655939890000|2022-06-22 23:18:10|674.92|667.12|674.92|667.12|674.92|667.12|674.92|667.12|1
1655939900000|2022-06-22 23:18:20|674.82|667.02|674.17|666.37|674.85|667.05|674.08|666.28|22
1655939910000|2022-06-22 23:18:30|674.22|666.42|673.64|665.84|674.22|666.42|673.63|665.83|22
1655939920000|2022-06-22 23:18:40|673.69|665.89|673.33|665.53|673.74|665.94|673.27|665.47|21
1655939930000|2022-06-22 23:18:50|673.37|665.57|673.4|665.6|673.4|665.6|673.26|665.46|7
1655939940000|2022-06-22 23:19:00|673.35|665.55|673.21|665.41|673.35|665.55|673.11|665.31|10
1655939950000|2022-06-22 23:19:10|673.17|665.37|672.93|665.13|673.17|665.37|672.88|665.08|16
1655939960000|2022-06-22 23:19:20|672.91|665.11|672.64|664.84|672.91|665.11|672.64|664.84|6
1655939970000|2022-06-22 23:19:30|672.68|664.88|672.62|664.82|672.87|665.07|672.59|664.79|12
1655939980000|2022-06-22 23:19:40|672.61|664.81|672.83|665.03|672.92|665.12|672.6|664.8|16
1655939990000|2022-06-22 23:19:50|673.32|665.52|673.54|665.74|673.54|665.74|673.18|665.38|18
1655940000000|2022-06-22 23:20:00|673.56|665.76|673.56|665.76|673.69|665.89|673.26|665.46|17
1655940010000|2022-06-22 23:20:10|673.54|665.74|673.42|665.62|673.54|665.74|673.41|665.61|12
1655940020000|2022-06-22 23:20:20|673.46|665.66|673.43|665.63|673.46|665.66|673.34|665.54|9
1655940030000|2022-06-22 23:20:30|673.41|665.61|673.41|665.61|673.41|665.61|673.38|665.58|3
1655940040000|2022-06-22 23:20:40|673.4|665.6|673.41|665.61|673.41|665.61|673.4|665.6|2
1655940050000|2022-06-22 23:20:50|673.4|665.6|673.38|665.58|673.41|665.61|673.31|665.51|9
1655940060000|2022-06-22 23:21:00|673.37|665.57|672.84|665.04|673.45|665.65|672.84|665.04|9
1655940070000|2022-06-22 23:21:10|672.96|665.16|673.01|665.21|673.11|665.31|672.96|665.16|9
1655940080000|2022-06-22 23:21:20|672.98|665.18|672.99|665.19|673.1|665.3|672.97|665.17|6
1655940090000|2022-06-22 23:21:30|672.97|665.17|672.98|665.18|673.05|665.25|672.97|665.17|5
1655940100000|2022-06-22 23:21:40|673.06|665.26|673.23|665.43|673.35|665.55|672.84|665.04|24
1655940110000|2022-06-22 23:21:50|673.35|665.55|673.58|665.78|673.91|666.11|673.21|665.41|21
1655940120000|2022-06-22 23:22:00|673.55|665.75|673.34|665.54|673.55|665.75|672.82|665.02|25
1655940130000|2022-06-22 23:22:10|673.3|665.5|673.4|665.6|673.71|665.91|673.23|665.43|19
1655940140000|2022-06-22 23:22:20|673.41|665.61|674.26|666.46|674.26|666.46|673.38|665.58|22
1655940150000|2022-06-22 23:22:30|674.1|666.3|674.53|666.73|674.55|666.75|674.1|666.3|26
1655940160000|2022-06-22 23:22:40|674.71|666.91|675.38|667.58|675.38|667.58|674.71|666.91|28
1655940170000|2022-06-22 23:22:50|675.39|667.59|675.4|667.6|675.41|667.61|675.24|667.44|25
1655940180000|2022-06-22 23:23:00|675.38|667.58|674.44|666.64|675.38|667.58|674.44|666.64|25
1655940190000|2022-06-22 23:23:10|674.45|666.65|673.52|665.72|674.6|666.8|673.52|665.72|22
1655940200000|2022-06-22 23:23:20|673.48|665.68|673.61|665.81|673.61|665.81|673.27|665.47|17
1655940210000|2022-06-22 23:23:30|673.75|665.95|673.93|666.13|673.96|666.16|673.73|665.93|10
1655940220000|2022-06-22 23:23:40|673.99|666.19|674.01|666.21|674.01|666.21|673.87|666.07|12
1655940230000|2022-06-22 23:23:50|673.99|666.19|673.92|666.12|674.02|666.22|673.91|666.11|10
1655940240000|2022-06-22 23:24:00|673.93|666.13|673.84|666.04|674.01|666.21|673.84|666.04|8
1655940250000|2022-06-22 23:24:10|673.85|666.05|673.97|666.17|674.16|666.36|673.85|666.05|15
1655940260000|2022-06-22 23:24:20|673.93|666.13|674.07|666.27|674.09|666.29|673.88|666.08|9
1655940270000|2022-06-22 23:24:30|674.08|666.28|673.64|665.84|674.08|666.28|673.64|665.84|10
1655940280000|2022-06-22 23:24:40|673.66|665.86|673.69|665.89|673.72|665.92|673.66|665.86|13
1655940290000|2022-06-22 23:24:50|673.64|665.84|673.71|665.91|673.74|665.94|673.64|665.84|7
1655940300000|2022-06-22 23:25:00|673.73|665.93|674.27|666.47|674.36|666.56|673.73|665.93|21
1655940310000|2022-06-22 23:25:10|674.28|666.48|673.81|666.01|674.38|666.58|673.81|666.01|20
1655940320000|2022-06-22 23:25:20|673.94|666.14|673.97|666.17|673.97|666.17|673.9|666.1|4
1655940330000|2022-06-22 23:25:30|673.98|666.18|673.98|666.18|673.98|666.18|673.98|666.18|1
1655940340000|2022-06-22 23:25:40|673.96|666.16|673.99|666.19|673.99|666.19|673.86|666.06|11
1655940350000|2022-06-22 23:25:50|673.98|666.18|673.98|666.18|674|666.2|673.94|666.14|13
1655940360000|2022-06-22 23:26:00|673.94|666.14|674.1|666.3|674.3|666.5|673.94|666.14|16
1655940370000|2022-06-22 23:26:10|674.34|666.54|674.25|666.45|674.4|666.6|674.05|666.25|13
1655940380000|2022-06-22 23:26:20|674.26|666.46|674.34|666.54|674.37|666.57|674.26|666.46|19
1655940390000|2022-06-22 23:26:30|674.3|666.5|673.97|666.17|674.34|666.54|673.47|665.67|23
1655940400000|2022-06-22 23:26:40|673.96|666.16|674.29|666.49|674.29|666.49|673.96|666.16|17
1655940410000|2022-06-22 23:26:50|674.27|666.47|673.75|665.95|674.4|666.6|673.65|665.85|14
1655940420000|2022-06-22 23:27:00|674.23|666.43|674.17|666.37|674.24|666.44|673.95|666.15|14
1655940430000|2022-06-22 23:27:10|674.02|666.22|673.99|666.19|674.11|666.31|673.99|666.19|3
1655940440000|2022-06-22 23:27:20|674.14|666.34|673.99|666.19|674.15|666.35|673.45|665.65|18
1655940450000|2022-06-22 23:27:30|673.88|666.08|673.53|665.73|673.88|666.08|673.43|665.63|14
1655940460000|2022-06-22 23:27:40|673.6|665.8|673.36|665.56|673.88|666.08|673.34|665.54|7
1655940470000|2022-06-22 23:27:50|673.34|665.54|673.88|666.08|673.88|666.08|673.33|665.53|17
1655940480000|2022-06-22 23:28:00|673.98|666.18|674.46|666.66|674.46|666.66|673.88|666.08|10
1655940490000|2022-06-22 23:28:10|674.48|666.68|673.89|666.09|674.57|666.77|673.87|666.07|21
1655940500000|2022-06-22 23:28:20|673.91|666.11|674.41|666.61|674.5|666.7|673.91|666.11|30
1655940510000|2022-06-22 23:28:30|674.44|666.64|674.3|666.5|674.53|666.73|674.29|666.49|22
1655940520000|2022-06-22 23:28:40|674.31|666.51|674.11|666.31|674.36|666.56|674.11|666.31|16
1655940530000|2022-06-22 23:28:50|674.13|666.33|673.77|665.97|674.22|666.42|673.77|665.97|5
1655940540000|2022-06-22 23:29:00|674.22|666.42|674.01|666.21|674.22|666.42|673.77|665.97|4
1655940550000|2022-06-22 23:29:10|673.94|666.14|673.81|666.01|673.94|666.14|673.76|665.96|8
1655940560000|2022-06-22 23:29:20|673.8|666|673.59|665.79|674.15|666.35|673.5|665.7|10
1655940570000|2022-06-22 23:29:30|673.55|665.75|673.6|665.8|673.69|665.89|673.55|665.75|6
1655940580000|2022-06-22 23:29:40|673.64|665.84|673.61|665.81|673.64|665.84|673.57|665.77|5
1655940590000|2022-06-22 23:29:50|673.56|665.76|672.72|664.92|673.56|665.76|672.72|664.92|14
1655940600000|2022-06-22 23:30:00|672.81|665.01|672.81|665.01|672.86|665.06|672.73|664.93|9
1655940610000|2022-06-22 23:30:10|672.79|664.99|673.33|665.53|673.34|665.54|672.78|664.98|12
1655940620000|2022-06-22 23:30:20|673.34|665.54|673.35|665.55|673.35|665.55|673.27|665.47|3
1655940630000|2022-06-22 23:30:30|673.22|665.42|673.22|665.42|673.22|665.42|673.22|665.42|1
1655940640000|2022-06-22 23:30:40|673.2|665.4|672.71|664.91|673.76|665.96|672.69|664.89|12
1655940650000|2022-06-22 23:30:50|672.77|664.97|674.26|666.46|674.26|666.46|672.77|664.97|33
1655940660000|2022-06-22 23:31:00|674.3|666.5|675.64|667.84|675.69|667.89|674.3|666.5|31
1655940670000|2022-06-22 23:31:10|675.73|667.93|675.77|667.97|675.9|668.1|675.49|667.69|25
1655940680000|2022-06-22 23:31:20|675.74|667.94|675.03|667.23|675.75|667.95|674.96|667.16|30
1655940690000|2022-06-22 23:31:30|675.02|667.22|674.41|666.61|675.05|667.25|674.41|666.61|18
1655940700000|2022-06-22 23:31:40|674.46|666.66|674.56|666.76|674.65|666.85|674.36|666.56|17
1655940710000|2022-06-22 23:31:50|674.51|666.71|674.56|666.76|674.56|666.76|674.5|666.7|7
1655940720000|2022-06-22 23:32:00|674.51|666.71|674.46|666.66|674.71|666.91|674.46|666.66|13
1655940730000|2022-06-22 23:32:10|674.47|666.67|674.43|666.63|674.66|666.86|674.33|666.53|10
1655940740000|2022-06-22 23:32:20|674.4|666.6|673.03|665.23|674.55|666.75|673.02|665.22|21
1655940750000|2022-06-22 23:32:30|673.04|665.24|672.21|664.41|673.04|665.24|671.99|664.19|26
1655940760000|2022-06-22 23:32:40|672.12|664.32|672.19|664.39|672.78|664.98|672.12|664.32|24
1655940770000|2022-06-22 23:32:50|672.18|664.38|671.98|664.18|672.18|664.38|671.98|664.18|16
1655940780000|2022-06-22 23:33:00|671.99|664.19|671.22|663.42|672.3|664.5|671.22|663.42|18
1655940790000|2022-06-22 23:33:10|671.12|663.32|671.34|663.54|671.39|663.59|671.12|663.32|23
1655940800000|2022-06-22 23:33:20|671.42|663.62|671.61|663.81|671.65|663.85|671.42|663.62|12
1655940810000|2022-06-22 23:33:30|671.65|663.85|671.58|663.78|671.67|663.87|671.51|663.71|12
1655940820000|2022-06-22 23:33:40|671.75|663.95|671.93|664.13|672.06|664.26|671.75|663.95|14
1655940830000|2022-06-22 23:33:50|671.96|664.16|672.24|664.44|672.24|664.44|671.91|664.11|18
1655940840000|2022-06-22 23:34:00|672.25|664.45|671.93|664.13|672.29|664.49|671.85|664.05|14
1655940850000|2022-06-22 23:34:10|671.95|664.15|671.57|663.77|671.95|664.15|671.55|663.75|11
1655940860000|2022-06-22 23:34:20|671.55|663.75|671.8|664|671.87|664.07|671.51|663.71|14
1655940870000|2022-06-22 23:34:30|671.81|664.01|671.84|664.04|671.9|664.1|671.81|664.01|4
1655940880000|2022-06-22 23:34:40|671.85|664.05|671.75|663.95|671.85|664.05|671.56|663.76|9
1655940890000|2022-06-22 23:34:50|671.79|663.99|671.84|664.04|671.84|664.04|671.69|663.89|11
1655940900000|2022-06-22 23:35:00|671.79|663.99|671.65|663.85|671.85|664.05|671.5|663.7|16
1655940910000|2022-06-22 23:35:10|671.55|663.75|671.57|663.77|671.57|663.77|671.53|663.73|5
1655940920000|2022-06-22 23:35:20|671.48|663.68|671.21|663.41|671.6|663.8|671.21|663.41|16
1655940930000|2022-06-22 23:35:30|671.2|663.4|671.15|663.35|671.2|663.4|671.15|663.35|2
1655940940000|2022-06-22 23:35:40|671.22|663.42|670.97|663.17|671.22|663.42|670.97|663.17|14
1655940950000|2022-06-22 23:35:50|671.01|663.21|670.83|663.03|671.01|663.21|670.83|663.03|12
1655940960000|2022-06-22 23:36:00|670.75|662.95|670.85|663.05|670.98|663.18|670.45|662.65|15
1655940970000|2022-06-22 23:36:10|670.55|662.75|671.15|663.35|671.15|663.35|670.55|662.75|9
1655940980000|2022-06-22 23:36:20|671.08|663.28|670.83|663.03|671.15|663.35|670.78|662.98|10
1655940990000|2022-06-22 23:36:30|670.78|662.98|670.08|662.28|670.86|663.06|669.76|661.96|20
1655941000000|2022-06-22 23:36:40|670.09|662.29|670.21|662.41|670.21|662.41|669.9|662.1|18
1655941010000|2022-06-22 23:36:50|670.03|662.23|669.79|661.99|670.1|662.3|669.79|661.99|10
1655941020000|2022-06-22 23:37:00|669.74|661.94|669.66|661.86|669.74|661.94|669.63|661.83|11
1655941030000|2022-06-22 23:37:10|669.71|661.91|669.68|661.88|669.73|661.93|669.64|661.84|10
1655941040000|2022-06-22 23:37:20|669.66|661.86|669.63|661.83|669.72|661.92|669.55|661.75|21
1655941050000|2022-06-22 23:37:30|669.62|661.82|669.59|661.79|669.65|661.85|669.55|661.75|9
1655941060000|2022-06-22 23:37:40|669.58|661.78|669.62|661.82|669.62|661.82|669.49|661.69|9
1655941070000|2022-06-22 23:37:50|669.65|661.85|669.62|661.82|669.65|661.85|669.62|661.82|2
1655941080000|2022-06-22 23:38:00|669.63|661.83|669.58|661.78|669.67|661.87|669.56|661.76|13
1655941090000|2022-06-22 23:38:10|669.66|661.86|669.5|661.7|669.66|661.86|669.5|661.7|13
1655941100000|2022-06-22 23:38:20|669.53|661.73|670.11|662.31|670.28|662.48|669.5|661.7|23
1655941110000|2022-06-22 23:38:30|670.12|662.32|669.79|661.99|670.12|662.32|669.69|661.89|16
1655941120000|2022-06-22 23:38:40|669.78|661.98|669.87|662.07|669.87|662.07|669.56|661.76|10
1655941130000|2022-06-22 23:38:50|669.92|662.12|669.52|661.72|669.92|662.12|669.38|661.58|18
1655941140000|2022-06-22 23:39:00|669.57|661.77|669.64|661.84|669.68|661.88|669.51|661.71|9
1655941150000|2022-06-22 23:39:10|669.57|661.77|669.84|662.04|669.84|662.04|669.57|661.77|6
1655941160000|2022-06-22 23:39:20|669.81|662.01|670.45|662.65|670.46|662.66|669.81|662.01|22
1655941170000|2022-06-22 23:39:30|670.46|662.66|670.35|662.55|670.48|662.68|670.35|662.55|6
1655941180000|2022-06-22 23:39:40|670.28|662.48|670.12|662.32|670.28|662.48|669.79|661.99|11
1655941190000|2022-06-22 23:39:50|670.15|662.35|670.44|662.64|670.44|662.64|670.04|662.24|3
1655941200000|2022-06-22 23:40:00|670.39|662.59|669.79|661.99|670.45|662.65|669.79|661.99|18
1655941210000|2022-06-22 23:40:10|669.8|662|669.72|661.92|670.13|662.33|669.7|661.9|16
1655941220000|2022-06-22 23:40:20|669.73|661.93|670.43|662.63|670.46|662.66|669.73|661.93|9
1655941230000|2022-06-22 23:40:30|670.48|662.68|670.43|662.63|670.48|662.68|670.39|662.59|10
1655941240000|2022-06-22 23:40:40|670.44|662.64|669.85|662.05|670.52|662.72|669.81|662.01|22
1655941250000|2022-06-22 23:40:50|669.84|662.04|669.87|662.07|669.9|662.1|669.74|661.94|24
1655941260000|2022-06-22 23:41:00|669.83|662.03|669.7|661.9|669.87|662.07|669.66|661.86|13
1655941270000|2022-06-22 23:41:10|669.82|662.02|669.09|661.29|670.02|662.22|668.86|661.06|24
1655941280000|2022-06-22 23:41:20|668.98|661.18|668.31|660.51|668.98|661.18|668.22|660.42|8
1655941290000|2022-06-22 23:41:30|669.04|661.24|668.69|660.89|669.07|661.27|668.47|660.67|13
1655941300000|2022-06-22 23:41:40|668.72|660.92|668.87|661.07|668.87|661.07|668.32|660.52|23
1655941310000|2022-06-22 23:41:50|668.88|661.08|668.64|660.84|669.01|661.21|668.63|660.83|22
1655941320000|2022-06-22 23:42:00|668.35|660.55|668.52|660.72|668.8|661|668.3|660.5|19
1655941330000|2022-06-22 23:42:10|668.55|660.75|668.68|660.88|668.7|660.9|668.55|660.75|13
1655941340000|2022-06-22 23:42:20|668.7|660.9|668.93|661.13|669.47|661.67|668.7|660.9|25
1655941350000|2022-06-22 23:42:30|668.95|661.15|669|661.2|669.05|661.25|668.88|661.08|8
1655941360000|2022-06-22 23:42:40|669.02|661.22|669.05|661.25|669.05|661.25|669.02|661.22|4
1655941370000|2022-06-22 23:42:50|669.07|661.27|669.11|661.31|669.11|661.31|668.97|661.17|10
1655941380000|2022-06-22 23:43:00|669.08|661.28|669.18|661.38|669.2|661.4|668.96|661.16|21
1655941390000|2022-06-22 23:43:10|669.19|661.39|669.27|661.47|669.29|661.49|669.19|661.39|23
1655941400000|2022-06-22 23:43:20|669.23|661.43|669.25|661.45|669.27|661.47|669.23|661.43|24
1655941410000|2022-06-22 23:43:30|669.23|661.43|669.2|661.4|669.27|661.47|669.07|661.27|19
1655941420000|2022-06-22 23:43:40|669.22|661.42|669.02|661.22|669.71|661.91|669.02|661.22|22
1655941430000|2022-06-22 23:43:50|669.04|661.24|669.16|661.36|669.16|661.36|669.03|661.23|9
1655941440000|2022-06-22 23:44:00|669.14|661.34|668.64|660.84|669.14|661.34|668.64|660.84|10
1655941450000|2022-06-22 23:44:10|668.62|660.82|668.29|660.49|668.62|660.82|668.28|660.48|16
1655941460000|2022-06-22 23:44:20|668.16|660.36|668.22|660.42|668.22|660.42|668.07|660.27|7
1655941470000|2022-06-22 23:44:30|668.2|660.4|668.17|660.37|668.22|660.42|668.15|660.35|7
1655941480000|2022-06-22 23:44:40|668.22|660.42|668.41|660.61|668.71|660.91|668.22|660.42|12
1655941490000|2022-06-22 23:44:50|668.36|660.56|668.41|660.61|668.41|660.61|668.36|660.56|2
1655941500000|2022-06-22 23:45:00|668.46|660.66|667.98|660.18|668.83|661.03|667.93|660.13|22
1655941510000|2022-06-22 23:45:10|668.1|660.3|667.85|660.05|668.23|660.43|667.85|660.05|17
1655941520000|2022-06-22 23:45:20|667.89|660.09|667.73|659.93|667.89|660.09|667.5|659.7|9
1655941530000|2022-06-22 23:45:30|667.78|659.98|668.04|660.24|668.2|660.4|667.73|659.93|11
1655941540000|2022-06-22 23:45:40|668.27|660.47|668.4|660.6|668.4|660.6|668.22|660.42|7
1655941560000|2022-06-22 23:46:00|668.18|660.38|667.7|659.9|668.18|660.38|667.33|659.53|15
1655941570000|2022-06-22 23:46:10|667.69|659.89|667.7|659.9|667.7|659.9|667.69|659.89|2
1655941580000|2022-06-22 23:46:20|667.68|659.88|667.62|659.82|667.74|659.94|667.62|659.82|10
1655941590000|2022-06-22 23:46:30|667.63|659.83|667.39|659.59|667.63|659.83|667.37|659.57|4
1655941600000|2022-06-22 23:46:40|667.43|659.63|667.62|659.82|667.62|659.82|667.43|659.63|10
1655941610000|2022-06-22 23:46:50|667.55|659.75|667.43|659.63|668.15|660.35|667.38|659.58|14
1655941620000|2022-06-22 23:47:00|667.38|659.58|667.63|659.83|667.7|659.9|667.38|659.58|10
1655941630000|2022-06-22 23:47:10|667.75|659.95|667.47|659.67|668.15|660.35|667.47|659.67|4
1655941640000|2022-06-22 23:47:20|667.49|659.69|667.68|659.88|667.68|659.88|667.48|659.68|9
1655941650000|2022-06-22 23:47:30|667.67|659.87|667.57|659.77|667.67|659.87|667.42|659.62|9
1655941660000|2022-06-22 23:47:40|667.73|659.93|667.28|659.48|667.89|660.09|666.88|659.08|15
1655941670000|2022-06-22 23:47:50|667.3|659.5|667.38|659.58|667.4|659.6|667.25|659.45|13
1655941680000|2022-06-22 23:48:00|667.39|659.59|667.41|659.61|667.64|659.84|667.24|659.44|23
1655941690000|2022-06-22 23:48:10|667.42|659.62|667.25|659.45|667.43|659.63|666.86|659.06|14
1655941700000|2022-06-22 23:48:20|667.15|659.35|668.65|660.85|668.65|660.85|667.15|659.35|24
1655941710000|2022-06-22 23:48:30|668.63|660.83|669.83|662.03|670.02|662.22|668.47|660.67|22
1655941720000|2022-06-22 23:48:40|669.82|662.02|669.48|661.68|669.82|662.02|669.06|661.26|10
1655941730000|2022-06-22 23:48:50|669.49|661.69|669.59|661.79|669.59|661.79|669.37|661.57|24
1655941740000|2022-06-22 23:49:00|669.57|661.77|668.26|660.46|669.58|661.78|668.26|660.46|22
1655941750000|2022-06-22 23:49:10|668.24|660.44|668.09|660.29|668.54|660.74|667.71|659.91|27
1655941760000|2022-06-22 23:49:20|668.07|660.27|667.58|659.78|668.2|660.4|667.51|659.71|21
1655941770000|2022-06-22 23:49:30|667.39|659.59|666.12|658.32|667.39|659.59|666.12|658.32|32
1655941780000|2022-06-22 23:49:40|666.33|658.53|666.77|658.97|667|659.2|666.33|658.53|22
1655941790000|2022-06-22 23:49:50|666.75|658.95|666.32|658.52|666.86|659.06|666.12|658.32|26
1655941800000|2022-06-22 23:50:00|666.33|658.53|666.13|658.33|666.67|658.87|666.02|658.22|27
1655941810000|2022-06-22 23:50:10|666.12|658.32|666.48|658.68|666.55|658.75|666.02|658.22|25
1655941820000|2022-06-22 23:50:20|666.47|658.67|667.26|659.46|667.36|659.56|666.42|658.62|31
1655941830000|2022-06-22 23:50:30|667.29|659.49|667.41|659.61|667.62|659.82|667.17|659.37|14
1655941840000|2022-06-22 23:50:40|667.43|659.63|668.38|660.58|668.44|660.64|667.4|659.6|18
1655941850000|2022-06-22 23:50:50|668.49|660.69|668.76|660.96|669.46|661.66|668.32|660.52|25
1655941860000|2022-06-22 23:51:00|668.75|660.95|668.68|660.88|669.15|661.35|668.66|660.86|18
1655941870000|2022-06-22 23:51:10|668.67|660.87|667.96|660.16|668.67|660.87|667.93|660.13|21
1655941880000|2022-06-22 23:51:20|667.84|660.04|667.9|660.1|667.94|660.14|667.81|660.01|11
1655941890000|2022-06-22 23:51:30|667.89|660.09|668.09|660.29|668.09|660.29|667.74|659.94|15
1655941900000|2022-06-22 23:51:40|668.13|660.33|667.67|659.87|668.13|660.33|667.67|659.87|22
1655941910000|2022-06-22 23:51:50|667.66|659.86|666.81|659.01|667.66|659.86|666.74|658.94|17
1655941920000|2022-06-22 23:52:00|666.79|658.99|666.79|658.99|666.97|659.17|666.66|658.86|16
1655941930000|2022-06-22 23:52:10|666.83|659.03|666.97|659.17|666.97|659.17|666.76|658.96|15
1655941940000|2022-06-22 23:52:20|667.01|659.21|667.05|659.25|667.54|659.74|666.81|659.01|18
1655941950000|2022-06-22 23:52:30|667.04|659.24|667.44|659.64|667.5|659.7|667.04|659.24|20
1655941960000|2022-06-22 23:52:40|667.31|659.51|667.27|659.47|667.37|659.57|666.98|659.18|16
1655941970000|2022-06-22 23:52:50|667.2|659.4|667.03|659.23|667.32|659.52|666.96|659.16|14
1655941980000|2022-06-22 23:53:00|667.04|659.24|667.52|659.72|667.58|659.78|667.02|659.22|17
1655941990000|2022-06-22 23:53:10|667.47|659.67|667.2|659.4|667.49|659.69|667.16|659.36|16
1655942000000|2022-06-22 23:53:20|667.19|659.39|667.78|659.98|667.78|659.98|667.19|659.39|15
1655942010000|2022-06-22 23:53:30|667.83|660.03|667.55|659.75|667.83|660.03|667.31|659.51|20
1655942020000|2022-06-22 23:53:40|667.57|659.77|667.74|659.94|667.74|659.94|667.5|659.7|14
1655942030000|2022-06-22 23:53:50|667.64|659.84|667.9|660.1|667.95|660.15|667.58|659.78|21
1655942040000|2022-06-22 23:54:00|667.83|660.03|667.58|659.78|667.96|660.16|667.56|659.76|24
1655942050000|2022-06-22 23:54:10|667.59|659.79|667.17|659.37|667.91|660.11|666.95|659.15|23
1655942060000|2022-06-22 23:54:20|667.16|659.36|667.19|659.39|667.29|659.49|667.02|659.22|21
1655942070000|2022-06-22 23:54:30|667.15|659.35|666.89|659.09|667.15|659.35|666.84|659.04|23
1655942080000|2022-06-22 23:54:40|666.88|659.08|666.77|658.97|666.88|659.08|666.76|658.96|16
1655942090000|2022-06-22 23:54:50|666.8|659|666.83|659.03|666.98|659.18|666.8|659|21
1655942100000|2022-06-22 23:55:00|666.82|659.02|666.85|659.05|666.97|659.17|666.44|658.64|28
1655942110000|2022-06-22 23:55:10|666.92|659.12|666.15|658.35|666.92|659.12|666.15|658.35|29
1655942120000|2022-06-22 23:55:20|666.18|658.38|665.85|658.05|666.18|658.38|665.68|657.88|22
1655942130000|2022-06-22 23:55:30|665.86|658.06|665.87|658.07|665.98|658.18|665.63|657.83|20
1655942140000|2022-06-22 23:55:40|665.95|658.15|665.69|657.89|665.95|658.15|665.67|657.87|16
1655942150000|2022-06-22 23:55:50|665.65|657.85|665.65|657.85|665.99|658.19|665.65|657.85|19
1655942160000|2022-06-22 23:56:00|665.66|657.86|665.88|658.08|666.01|658.21|665.64|657.84|20
1655942170000|2022-06-22 23:56:10|665.86|658.06|665.88|658.08|665.9|658.1|665.73|657.93|28
1655942180000|2022-06-22 23:56:20|665.87|658.07|665.84|658.04|665.91|658.11|665.83|658.03|15
1655942190000|2022-06-22 23:56:30|665.85|658.05|665.17|657.37|665.86|658.06|665|657.2|25
1655942200000|2022-06-22 23:56:40|665.2|657.4|665.15|657.35|665.32|657.52|665.06|657.26|28
1655942210000|2022-06-22 23:56:50|665.19|657.39|665.05|657.25|665.53|657.73|665.05|657.25|28
1655942220000|2022-06-22 23:57:00|665|657.2|665.19|657.39|665.19|657.39|664.96|657.16|20
1655942230000|2022-06-22 23:57:10|665.18|657.38|664.89|657.09|665.18|657.38|664.86|657.06|17
1655942240000|2022-06-22 23:57:20|664.9|657.1|664.99|657.19|665.41|657.61|664.86|657.06|28
1655942250000|2022-06-22 23:57:30|665.01|657.21|664.92|657.12|665.02|657.22|664.82|657.02|26
1655942260000|2022-06-22 23:57:40|664.91|657.11|665|657.2|665.11|657.31|664.85|657.05|26
1655942270000|2022-06-22 23:57:50|665.1|657.3|664.99|657.19|665.12|657.32|664.97|657.17|17
1655942280000|2022-06-22 23:58:00|665|657.2|665.15|657.35|665.37|657.57|665|657.2|22
1655942290000|2022-06-22 23:58:10|665.2|657.4|665.58|657.78|665.58|657.78|665.09|657.29|17
1655942300000|2022-06-22 23:58:20|665.52|657.72|665.28|657.48|665.55|657.75|665.07|657.27|22
1655942310000|2022-06-22 23:58:30|665.3|657.5|665.32|657.52|665.35|657.55|665.22|657.42|22
1655942320000|2022-06-22 23:58:40|665.35|657.55|664.87|657.07|665.4|657.6|664.82|657.02|25
1655942330000|2022-06-22 23:58:50|664.81|657.01|664.87|657.07|664.88|657.08|664.8|657|17
1655942340000|2022-06-22 23:59:00|664.8|657|665.03|657.23|665.03|657.23|664.8|657|18
1655942350000|2022-06-22 23:59:10|665|657.2|664.8|657|665.02|657.22|664.76|656.96|19
1655942360000|2022-06-22 23:59:20|664.78|656.98|664.62|656.82|664.88|657.08|664.57|656.77|23
1655942370000|2022-06-22 23:59:30|664.67|656.87|664.52|656.72|664.72|656.92|664.39|656.59|20
1655942380000|2022-06-22 23:59:40|664.55|656.75|664.5|656.7|664.9|657.1|664.43|656.63|23
1655942390000|2022-06-22 23:59:50|664.51|656.71|665.21|657.41|665.26|657.46|664.51|656.71|27
1655942400000|2022-06-23 00:00:00|665.22|657.42|665.3|657.5|665.36|657.56|665.2|657.4|22
1655942410000|2022-06-23 00:00:10|665.38|657.58|664.87|657.07|665.38|657.58|664.86|657.06|23
1655942420000|2022-06-23 00:00:20|664.85|657.05|664.84|657.04|664.88|657.08|664.83|657.03|10
1655942430000|2022-06-23 00:00:30|664.87|657.07|666.13|658.33|666.29|658.49|664.87|657.07|26
1655942440000|2022-06-23 00:00:40|666.14|658.34|666.98|659.18|666.98|659.18|666.14|658.34|32
1655942450000|2022-06-23 00:00:50|666.97|659.17|667.48|659.68|667.52|659.72|666.93|659.13|30
1655942460000|2022-06-23 00:01:00|667.49|659.69|666.74|658.94|667.6|659.8|666.74|658.94|33
1655942470000|2022-06-23 00:01:10|666.42|658.62|666.36|658.56|666.43|658.63|666.16|658.36|25
1655942480000|2022-06-23 00:01:20|666.37|658.57|665.16|657.36|666.46|658.66|665.16|657.36|32
1655942490000|2022-06-23 00:01:30|665.18|657.38|665.37|657.57|665.64|657.84|665.07|657.27|27
1655942500000|2022-06-23 00:01:40|665.36|657.56|665.62|657.82|666.1|658.3|665.35|657.55|29
1655942510000|2022-06-23 00:01:50|665.6|657.8|666.36|658.56|666.36|658.56|665.3|657.5|30
1655942520000|2022-06-23 00:02:00|666.33|658.53|665.93|658.13|666.45|658.65|665.93|658.13|25
1655942530000|2022-06-23 00:02:10|665.91|658.11|666.13|658.33|666.63|658.83|665.86|658.06|24
1655942540000|2022-06-23 00:02:20|666.05|658.25|668|660.2|668.02|660.22|666.05|658.25|35
1655942550000|2022-06-23 00:02:30|667.91|660.11|667.12|659.32|668.26|660.46|667.12|659.32|34
1655942560000|2022-06-23 00:02:40|667.15|659.35|665.63|657.83|667.15|659.35|665.63|657.83|35
1655942570000|2022-06-23 00:02:50|665.26|657.46|664.59|656.79|665.41|657.61|664.59|656.79|25
1655942580000|2022-06-23 00:03:00|664.6|656.8|664.64|656.84|664.99|657.19|664.57|656.77|33
1655942590000|2022-06-23 00:03:10|664.66|656.86|664.24|656.44|664.92|657.12|664.09|656.29|32
1655942600000|2022-06-23 00:03:20|664.23|656.43|665.39|657.59|665.46|657.66|663.95|656.15|37
1655942610000|2022-06-23 00:03:30|665.47|657.67|668.46|660.66|668.5|660.7|665.47|657.67|38
1655942620000|2022-06-23 00:03:40|668.57|660.77|667.97|660.17|668.57|660.77|667.35|659.55|38
1655942630000|2022-06-23 00:03:50|667.91|660.11|667.03|659.23|668.03|660.23|667.03|659.23|33
1655942640000|2022-06-23 00:04:00|667.02|659.22|668.4|660.6|668.46|660.66|666.99|659.19|34
1655942650000|2022-06-23 00:04:10|668.37|660.57|668.8|661|668.91|661.11|668.37|660.57|30
1655942660000|2022-06-23 00:04:20|668.81|661.01|670.62|662.82|670.62|662.82|668.81|661.01|35
1655942670000|2022-06-23 00:04:30|670.61|662.81|668.32|660.52|670.61|662.81|668.32|660.52|36
1655942680000|2022-06-23 00:04:40|668.31|660.51|668.05|660.25|668.67|660.87|667.85|660.05|33
1655942690000|2022-06-23 00:04:50|668.12|660.32|667.76|659.96|668.52|660.72|667.56|659.76|32
1655942700000|2022-06-23 00:05:00|667.8|660|668.59|660.79|668.79|660.99|667.8|660|32
1655942710000|2022-06-23 00:05:10|668.64|660.84|669.87|662.07|669.97|662.17|668.6|660.8|36
1655942720000|2022-06-23 00:05:20|669.88|662.08|669.9|662.1|669.98|662.18|669.74|661.94|26
1655942730000|2022-06-23 00:05:30|669.73|661.93|669.32|661.52|669.91|662.11|669.14|661.34|33
1655942740000|2022-06-23 00:05:40|669.31|661.51|668.6|660.8|669.39|661.59|668.58|660.78|26
1655942750000|2022-06-23 00:05:50|668.46|660.66|668.93|661.13|668.98|661.18|668.46|660.66|22
1655942760000|2022-06-23 00:06:00|669|661.2|668.48|660.68|669.31|661.51|668.48|660.68|32
1655942770000|2022-06-23 00:06:10|668.96|661.16|669.06|661.26|669.06|661.26|668.16|660.36|32
1655942780000|2022-06-23 00:06:20|668.94|661.14|669.46|661.66|669.51|661.71|668.93|661.13|33
1655942790000|2022-06-23 00:06:30|669.39|661.59|670.34|662.54|670.34|662.54|669.23|661.43|30
1655942800000|2022-06-23 00:06:40|670.35|662.55|671.02|663.22|671.02|663.22|670.24|662.44|32
1655942810000|2022-06-23 00:06:50|671.33|663.53|672.82|665.02|673.07|665.27|671.33|663.53|35
1655942820000|2022-06-23 00:07:00|672.78|664.98|673.82|666.02|673.82|666.02|672.78|664.98|24
1655942830000|2022-06-23 00:07:10|673.84|666.04|672.89|665.09|673.91|666.11|672.89|665.09|36
1655942840000|2022-06-23 00:07:20|672.86|665.06|671.85|664.05|672.86|665.06|671.52|663.72|33
1655942850000|2022-06-23 00:07:30|671.84|664.04|672.04|664.24|672.04|664.24|670.97|663.17|37
1655942860000|2022-06-23 00:07:40|671.48|663.68|671.22|663.42|672.07|664.27|671.22|663.42|27
1655942870000|2022-06-23 00:07:50|671.25|663.45|670.96|663.16|671.29|663.49|670.86|663.06|30
1655942880000|2022-06-23 00:08:00|670.95|663.15|671.01|663.21|671.28|663.48|670.84|663.04|31
1655942890000|2022-06-23 00:08:10|671.2|663.4|670.3|662.5|671.2|663.4|670.04|662.24|27
1655942900000|2022-06-23 00:08:20|670.27|662.47|670.59|662.79|670.8|663|670.15|662.35|29
1655942910000|2022-06-23 00:08:30|670.6|662.8|671.09|663.29|671.09|663.29|670.37|662.57|24
1655942920000|2022-06-23 00:08:40|671.27|663.47|672.27|664.47|672.41|664.61|671.26|663.46|32
1655942930000|2022-06-23 00:08:50|672.28|664.48|672.52|664.72|672.82|665.02|672.24|664.44|31
1655942940000|2022-06-23 00:09:00|672.24|664.44|672.87|665.07|673.15|665.35|672.15|664.35|33
1655942950000|2022-06-23 00:09:10|672.91|665.11|673.35|665.55|673.47|665.67|672.73|664.93|28
1655942960000|2022-06-23 00:09:20|673.31|665.51|673.13|665.33|673.31|665.51|672.95|665.15|32
1655942970000|2022-06-23 00:09:30|673.17|665.37|673.24|665.44|674.01|666.21|673.17|665.37|34
1655942980000|2022-06-23 00:09:40|673.26|665.46|674.31|666.51|674.33|666.53|673.26|665.46|29
1655942990000|2022-06-23 00:09:50|674.36|666.56|674.14|666.34|674.5|666.7|674.01|666.21|31
1655943000000|2022-06-23 00:10:00|674.19|666.39|674.28|666.48|674.35|666.55|674.04|666.24|31
1655943010000|2022-06-23 00:10:10|674.29|666.49|674.56|666.76|674.73|666.93|674.22|666.42|23
1655943020000|2022-06-23 00:10:20|674.52|666.72|675.24|667.44|675.24|667.44|674.44|666.64|29
1655943030000|2022-06-23 00:10:30|675.38|667.58|675.14|667.34|675.58|667.78|675.04|667.24|31
1655943040000|2022-06-23 00:10:40|675.15|667.35|675.06|667.26|675.36|667.56|674.91|667.11|29
1655943050000|2022-06-23 00:10:50|674.92|667.12|675.04|667.24|675.28|667.48|674.81|667.01|27
1655943060000|2022-06-23 00:11:00|675.05|667.25|676.04|668.24|676.41|668.61|674.97|667.17|35
1655943070000|2022-06-23 00:11:10|676.06|668.26|676.48|668.68|676.51|668.71|675.88|668.08|36
1655943080000|2022-06-23 00:11:20|676.5|668.7|676.08|668.28|676.51|668.71|676.04|668.24|30
1655943090000|2022-06-23 00:11:30|676.07|668.27|675.38|667.58|676.31|668.51|675.22|667.42|32
1655943100000|2022-06-23 00:11:40|675.35|667.55|675.22|667.42|675.35|667.55|675.05|667.25|26
1655943110000|2022-06-23 00:11:50|675.25|667.45|675.09|667.29|675.25|667.45|674.88|667.08|24
1655943120000|2022-06-23 00:12:00|675.07|667.27|675.21|667.41|675.22|667.42|674.96|667.16|28
1655943130000|2022-06-23 00:12:10|675.15|667.35|674.36|666.56|675.19|667.39|674.36|666.56|30
1655943140000|2022-06-23 00:12:20|674.27|666.47|673.94|666.14|674.28|666.48|673.93|666.13|25
1655943150000|2022-06-23 00:12:30|673.92|666.12|674.11|666.31|674.73|666.93|673.9|666.1|37
1655943160000|2022-06-23 00:12:40|674.1|666.3|674.13|666.33|674.19|666.39|673.73|665.93|27
1655943170000|2022-06-23 00:12:50|674.06|666.26|674.79|666.99|674.79|666.99|674.04|666.24|29
1655943180000|2022-06-23 00:13:00|674.8|667|675.81|668.01|675.92|668.12|674.77|666.97|30
1655943190000|2022-06-23 00:13:10|675.5|667.7|675.12|667.32|675.5|667.7|674.9|667.1|24
1655943200000|2022-06-23 00:13:20|675.15|667.35|674.94|667.14|675.15|667.35|674.75|666.95|22
1655943210000|2022-06-23 00:13:30|674.97|667.17|674.04|666.24|675.02|667.22|673.99|666.19|28
1655943220000|2022-06-23 00:13:40|674.02|666.22|673.63|665.83|674.03|666.23|673.5|665.7|28
1655943230000|2022-06-23 00:13:50|673.65|665.85|673.84|666.04|674.04|666.24|673.37|665.57|28
1655943240000|2022-06-23 00:14:00|673.9|666.1|673.89|666.09|674.34|666.54|673.81|666.01|30
1655943250000|2022-06-23 00:14:10|673.9|666.1|674.26|666.46|674.26|666.46|673.9|666.1|26
1655943260000|2022-06-23 00:14:20|674.24|666.44|674.6|666.8|674.74|666.94|674.14|666.34|35
1655943270000|2022-06-23 00:14:30|674.7|666.9|675.52|667.72|675.65|667.85|674.68|666.88|28
1655943280000|2022-06-23 00:14:40|675.54|667.74|675.88|668.08|675.88|668.08|675.24|667.44|32
1655943290000|2022-06-23 00:14:50|675.9|668.1|675.86|668.06|676.06|668.26|675.61|667.81|25
1655943300000|2022-06-23 00:15:00|675.84|668.04|676.06|668.26|676.06|668.26|675.68|667.88|27
1655943310000|2022-06-23 00:15:10|676.08|668.28|675.07|667.27|676.08|668.28|675.07|667.27|28
1655943320000|2022-06-23 00:15:20|675.09|667.29|676.66|668.86|676.66|668.86|675.07|667.27|37
1655943330000|2022-06-23 00:15:30|677.14|669.34|677.77|669.97|678.41|670.61|677.14|669.34|36
1655943340000|2022-06-23 00:15:40|677.76|669.96|679.21|671.41|679.43|671.63|677.72|669.92|33
1655943350000|2022-06-23 00:15:50|679.4|671.6|679.1|671.3|679.53|671.73|679.07|671.27|32
1655943360000|2022-06-23 00:16:00|679.17|671.37|678.85|671.05|679.4|671.6|678.75|670.95|35
1655943370000|2022-06-23 00:16:10|678.87|671.07|679.03|671.23|679.05|671.25|678.69|670.89|34
1655943380000|2022-06-23 00:16:20|679.22|671.42|678.93|671.13|679.52|671.72|678.84|671.04|34
1655943390000|2022-06-23 00:16:30|678.92|671.12|679.19|671.39|679.53|671.73|678.85|671.05|33
1655943400000|2022-06-23 00:16:40|679.21|671.41|678.79|670.99|679.28|671.48|678.74|670.94|30
1655943410000|2022-06-23 00:16:50|678.77|670.97|679.23|671.43|679.84|672.04|678.77|670.97|37
1655943420000|2022-06-23 00:17:00|679.16|671.36|678.77|670.97|679.19|671.39|678.74|670.94|30
1655943430000|2022-06-23 00:17:10|678.78|670.98|678.23|670.43|679.01|671.21|678.23|670.43|28
1655943440000|2022-06-23 00:17:20|678.22|670.42|678.31|670.51|678.55|670.75|678.16|670.36|33
1655943450000|2022-06-23 00:17:30|678.3|670.5|678.41|670.61|678.74|670.94|678.29|670.49|32
1655943460000|2022-06-23 00:17:40|678.4|670.6|678.91|671.11|678.95|671.15|678.4|670.6|28
1655943470000|2022-06-23 00:17:50|678.9|671.1|679.32|671.52|679.51|671.71|678.9|671.1|24
1655943480000|2022-06-23 00:18:00|679.34|671.54|679.59|671.79|679.83|672.03|679.26|671.46|31
1655943490000|2022-06-23 00:18:10|679.63|671.83|682.06|674.26|682.12|674.32|679.63|671.83|34
1655943500000|2022-06-23 00:18:20|682|674.2|682.71|674.91|682.71|674.91|681.99|674.19|35
1655943510000|2022-06-23 00:18:30|682.62|674.82|682.24|674.44|682.71|674.91|682.13|674.33|26
1655943520000|2022-06-23 00:18:40|682.21|674.41|683.51|675.71|683.51|675.71|682.21|674.41|29
1655943530000|2022-06-23 00:18:50|683.49|675.69|682.55|674.75|683.89|676.09|682.55|674.75|33
1655943540000|2022-06-23 00:19:00|682.5|674.7|682.66|674.86|682.66|674.86|682.17|674.37|29
1655943550000|2022-06-23 00:19:10|682.76|674.96|683.3|675.5|683.39|675.59|682.35|674.55|32
1655943560000|2022-06-23 00:19:20|683.32|675.52|682.91|675.11|683.39|675.59|682.91|675.11|27
1655943570000|2022-06-23 00:19:30|682.9|675.1|682.76|674.96|683.18|675.38|682.76|674.96|18
1655943580000|2022-06-23 00:19:40|682.67|674.87|683.04|675.24|683.11|675.31|682.44|674.64|29
1655943590000|2022-06-23 00:19:50|682.97|675.17|683.07|675.27|683.13|675.33|682.95|675.15|11
1655943600000|2022-06-23 00:20:00|682.94|675.14|683.14|675.34|683.14|675.34|682.88|675.08|23
1655943610000|2022-06-23 00:20:10|683.07|675.27|683|675.2|683.23|675.43|683|675.2|24
1655943620000|2022-06-23 00:20:20|683.06|675.26|683.68|675.88|683.68|675.88|683.06|675.26|28
1655943630000|2022-06-23 00:20:30|684.01|676.21|683.8|676|684.09|676.29|683.8|676|31
1655943640000|2022-06-23 00:20:40|683.82|676.02|683.15|675.35|683.82|676.02|683.06|675.26|30
1655943650000|2022-06-23 00:20:50|683.14|675.34|683.16|675.36|683.42|675.62|683.02|675.22|28
1655943660000|2022-06-23 00:21:00|683.12|675.32|683.26|675.46|683.45|675.65|683.02|675.22|29
1655943670000|2022-06-23 00:21:10|683.1|675.3|683.26|675.46|683.33|675.53|682.84|675.04|22
1655943680000|2022-06-23 00:21:20|683.27|675.47|683.55|675.75|683.72|675.92|683.16|675.36|31
1655943690000|2022-06-23 00:21:30|683.67|675.87|683.76|675.96|683.78|675.98|683.16|675.36|25
1655943700000|2022-06-23 00:21:40|683.61|675.81|682.64|674.84|683.68|675.88|682.6|674.8|25
1655943710000|2022-06-23 00:21:50|682.46|674.66|682.26|674.46|682.79|674.99|681.87|674.07|22
1655943720000|2022-06-23 00:22:00|682.27|674.47|682.1|674.3|682.43|674.63|681.95|674.15|27
1655943730000|2022-06-23 00:22:10|682.09|674.29|682.11|674.31|682.26|674.46|682.07|674.27|18
1655943740000|2022-06-23 00:22:20|682.12|674.32|681.29|673.49|682.19|674.39|681.2|673.4|20
1655943750000|2022-06-23 00:22:30|681.25|673.45|681.19|673.39|681.75|673.95|681.14|673.34|30
1655943760000|2022-06-23 00:22:40|681.18|673.38|681.99|674.19|682.06|674.26|681.18|673.38|29
1655943770000|2022-06-23 00:22:50|681.98|674.18|681.79|673.99|682.03|674.23|681.79|673.99|27
1655943780000|2022-06-23 00:23:00|681.81|674.01|681.1|673.3|681.92|674.12|681.1|673.3|32
1655943790000|2022-06-23 00:23:10|681.09|673.29|681.05|673.25|681.29|673.49|680.96|673.16|25
1655943800000|2022-06-23 00:23:20|681.14|673.34|681.41|673.61|681.64|673.84|681.09|673.29|34
1655943810000|2022-06-23 00:23:30|681.49|673.69|681.19|673.39|681.5|673.7|681.04|673.24|23
1655943820000|2022-06-23 00:23:40|681.2|673.4|680.85|673.05|681.26|673.46|680.72|672.92|24
1655943830000|2022-06-23 00:23:50|680.84|673.04|681.03|673.23|681.07|673.27|680.79|672.99|27
1655943840000|2022-06-23 00:24:00|681.18|673.38|681.08|673.28|681.18|673.38|680.84|673.04|27
1655943850000|2022-06-23 00:24:10|681.12|673.32|681.64|673.84|681.95|674.15|681.12|673.32|20
1655943860000|2022-06-23 00:24:20|681.66|673.86|681.76|673.96|682.03|674.23|681.66|673.86|16
1655943870000|2022-06-23 00:24:30|681.86|674.06|681.82|674.02|682|674.2|681.7|673.9|24
1655943880000|2022-06-23 00:24:40|681.85|674.05|681.68|673.88|681.9|674.1|681.58|673.78|25
1655943890000|2022-06-23 00:24:50|681.63|673.83|681.58|673.78|681.84|674.04|681.46|673.66|29
1655943900000|2022-06-23 00:25:00|681.6|673.8|682.05|674.25|682.08|674.28|681.6|673.8|30
1655943910000|2022-06-23 00:25:10|682.07|674.27|682.83|675.03|683.15|675.35|682.07|674.27|23
1655943920000|2022-06-23 00:25:20|682.72|674.92|682.59|674.79|682.77|674.97|682.26|674.46|26
1655943930000|2022-06-23 00:25:30|682.51|674.71|682.23|674.43|683.02|675.22|682.16|674.36|30
1655943940000|2022-06-23 00:25:40|682.22|674.42|682.34|674.54|682.39|674.59|682.22|674.42|16
1655943950000|2022-06-23 00:25:50|682.35|674.55|682.83|675.03|682.92|675.12|682.06|674.26|30
1655943960000|2022-06-23 00:26:00|682.85|675.05|683.5|675.7|683.54|675.74|682.74|674.94|32
1655943970000|2022-06-23 00:26:10|683.9|676.1|683.97|676.17|684.09|676.29|683.58|675.78|27
1655943980000|2022-06-23 00:26:20|683.99|676.19|683.79|675.99|684.27|676.47|683.75|675.95|36
1655943990000|2022-06-23 00:26:30|683.78|675.98|684.33|676.53|684.36|676.56|683.68|675.88|35
1655944000000|2022-06-23 00:26:40|684.3|676.5|685.55|677.75|686.08|678.28|684.3|676.5|38
1655944010000|2022-06-23 00:26:50|685.54|677.74|685.63|677.83|685.64|677.84|684.1|676.3|33
1655944020000|2022-06-23 00:27:00|685.68|677.88|689.4|681.6|689.4|681.6|685.68|677.88|38
1655944030000|2022-06-23 00:27:10|689.35|681.55|687.32|679.52|689.35|681.55|687.32|679.52|33
1655944040000|2022-06-23 00:27:20|687.31|679.51|687.72|679.92|688.05|680.25|686.79|678.99|38
1655944050000|2022-06-23 00:27:30|687.81|680.01|687.15|679.35|687.95|680.15|687.1|679.3|30
1655944060000|2022-06-23 00:27:40|687.1|679.3|687.24|679.44|687.27|679.47|686.88|679.08|27
1655944070000|2022-06-23 00:27:50|687.18|679.38|687.01|679.21|687.18|679.38|686.51|678.71|38
1655944080000|2022-06-23 00:28:00|686.92|679.12|687.95|680.15|688.64|680.84|686.88|679.08|38
1655944090000|2022-06-23 00:28:10|688.2|680.4|688.96|681.16|689.56|681.76|688.2|680.4|37
1655944100000|2022-06-23 00:28:20|688.92|681.12|687.82|680.02|688.92|681.12|687.63|679.83|34
1655944110000|2022-06-23 00:28:30|687.81|680.01|687.19|679.39|688.14|680.34|687.17|679.37|31
1655944120000|2022-06-23 00:28:40|687.2|679.4|685.24|677.44|687.33|679.53|685.21|677.41|31
1655944130000|2022-06-23 00:28:50|685.21|677.41|685.82|678.02|685.85|678.05|684.91|677.11|29
1655944140000|2022-06-23 00:29:00|685.81|678.01|687.08|679.28|687.43|679.63|685.81|678.01|33
1655944150000|2022-06-23 00:29:10|686.97|679.17|686.3|678.5|687.02|679.22|686.21|678.41|32
1655944160000|2022-06-23 00:29:20|686.29|678.49|686.66|678.86|686.71|678.91|686.06|678.26|28
1655944170000|2022-06-23 00:29:30|686.68|678.88|686.11|678.31|686.78|678.98|686.11|678.31|28
1655944180000|2022-06-23 00:29:40|686.06|678.26|686.2|678.4|686.24|678.44|686.06|678.26|21
1655944190000|2022-06-23 00:29:50|686.29|678.49|686.36|678.56|686.43|678.63|685.92|678.12|27
1655944200000|2022-06-23 00:30:00|686.3|678.5|686.82|679.02|687.27|679.47|686.19|678.39|34
1655944210000|2022-06-23 00:30:10|686.86|679.06|687.05|679.25|687.25|679.45|686.82|679.02|30
1655944220000|2022-06-23 00:30:20|687.15|679.35|686.65|678.85|687.4|679.6|686.65|678.85|27
1655944230000|2022-06-23 00:30:30|686.62|678.82|686.35|678.55|687.01|679.21|686.25|678.45|34
1655944240000|2022-06-23 00:30:40|686.37|678.57|686.23|678.43|687.11|679.31|686.23|678.43|33
1655944250000|2022-06-23 00:30:50|686.2|678.4|685.64|677.84|686.23|678.43|685.27|677.47|29
1655944260000|2022-06-23 00:31:00|685.63|677.83|685.33|677.53|685.7|677.9|684.83|677.03|35
1655944270000|2022-06-23 00:31:10|685.27|677.47|685.3|677.5|685.43|677.63|684.72|676.92|27
1655944280000|2022-06-23 00:31:20|685.24|677.44|685.19|677.39|685.24|677.44|684.69|676.89|22
1655944290000|2022-06-23 00:31:30|685.09|677.29|685.14|677.34|685.18|677.38|684.81|677.01|28
1655944300000|2022-06-23 00:31:40|685.03|677.23|685.04|677.24|685.05|677.25|684.88|677.08|26
1655944310000|2022-06-23 00:31:50|685.07|677.27|684.99|677.19|685.12|677.32|684.92|677.12|35
1655944320000|2022-06-23 00:32:00|684.93|677.13|685.07|677.27|685.16|677.36|684.92|677.12|28
1655944330000|2022-06-23 00:32:10|685.1|677.3|684.94|677.14|685.19|677.39|684.92|677.12|32
1655944340000|2022-06-23 00:32:20|684.96|677.16|684.27|676.47|684.99|677.19|684.25|676.45|24
1655944350000|2022-06-23 00:32:30|684.46|676.66|684.7|676.9|684.76|676.96|684.39|676.59|32
1655944360000|2022-06-23 00:32:40|684.63|676.83|684.78|676.98|684.89|677.09|684.63|676.83|28
1655944370000|2022-06-23 00:32:50|684.79|676.99|686.71|678.91|686.78|678.98|684.71|676.91|37
1655944380000|2022-06-23 00:33:00|686.78|678.98|687.41|679.61|687.9|680.1|686.77|678.97|33
1655944390000|2022-06-23 00:33:10|687.36|679.56|686.85|679.05|687.39|679.59|686.85|679.05|32
1655944400000|2022-06-23 00:33:20|686.83|679.03|686.38|678.58|686.96|679.16|686.32|678.52|28
1655944410000|2022-06-23 00:33:30|686.37|678.57|686.11|678.31|686.4|678.6|685.9|678.1|32
1655944420000|2022-06-23 00:33:40|686.06|678.26|685.79|677.99|686.08|678.28|685.79|677.99|26
1655944430000|2022-06-23 00:33:50|685.89|678.09|685.92|678.12|686.06|678.26|685.8|678|31
1655944440000|2022-06-23 00:34:00|685.91|678.11|684.95|677.15|686.05|678.25|684.93|677.13|27
1655944450000|2022-06-23 00:34:10|684.93|677.13|684.54|676.74|685.07|677.27|684.3|676.5|25
1655944460000|2022-06-23 00:34:20|684.56|676.76|684.82|677.02|684.95|677.15|684.4|676.6|27
1655944470000|2022-06-23 00:34:30|684.78|676.98|685.44|677.64|685.79|677.99|684.69|676.89|32
1655944480000|2022-06-23 00:34:40|685.43|677.63|685.27|677.47|685.43|677.63|685|677.2|27
1655944490000|2022-06-23 00:34:50|685.21|677.41|685.67|677.87|685.67|677.87|685.03|677.23|25
1655944500000|2022-06-23 00:35:00|685.75|677.95|685.42|677.62|685.92|678.12|685.21|677.41|26
1655944510000|2022-06-23 00:35:10|685.6|677.8|685.61|677.81|685.65|677.85|685.41|677.61|27
1655944520000|2022-06-23 00:35:20|685.66|677.86|685.59|677.79|686.03|678.23|685.55|677.75|23
1655944530000|2022-06-23 00:35:30|685.66|677.86|685.9|678.1|686.13|678.33|685.62|677.82|25
1655944540000|2022-06-23 00:35:40|685.89|678.09|686.08|678.28|686.08|678.28|685.72|677.92|22
1655944550000|2022-06-23 00:35:50|686.06|678.26|685.35|677.55|686.09|678.29|685.35|677.55|27
1655944560000|2022-06-23 00:36:00|685.33|677.53|684.73|676.93|685.35|677.55|684.73|676.93|33
1655944570000|2022-06-23 00:36:10|684.38|676.58|684.48|676.68|684.5|676.7|684.1|676.3|27
1655944580000|2022-06-23 00:36:20|684.42|676.62|683.87|676.07|684.42|676.62|683.87|676.07|35
1655944590000|2022-06-23 00:36:30|683.84|676.04|683.8|676|684.21|676.41|683.8|676|30
1655944600000|2022-06-23 00:36:40|683.81|676.01|683.96|676.16|684.09|676.29|683.81|676.01|24
1655944610000|2022-06-23 00:36:50|683.95|676.15|684.04|676.24|684.09|676.29|683.89|676.09|28
1655944620000|2022-06-23 00:37:00|684.05|676.25|683.6|675.8|684.07|676.27|683.43|675.63|26
1655944630000|2022-06-23 00:37:10|683.38|675.58|683.71|675.91|683.71|675.91|683.35|675.55|24
1655944640000|2022-06-23 00:37:20|683.67|675.87|683.72|675.92|683.83|676.03|683.33|675.53|23
1655944650000|2022-06-23 00:37:30|683.71|675.91|683.71|675.91|683.78|675.98|683.44|675.64|25
1655944660000|2022-06-23 00:37:40|683.73|675.93|683.53|675.73|683.83|676.03|683.53|675.73|26
1655944670000|2022-06-23 00:37:50|683.49|675.69|683.82|676.02|684.04|676.24|683.49|675.69|29
1655944680000|2022-06-23 00:38:00|683.85|676.05|683.24|675.44|683.86|676.06|683.24|675.44|29
1655944690000|2022-06-23 00:38:10|683.26|675.46|683.72|675.92|683.73|675.93|683.09|675.29|28
1655944700000|2022-06-23 00:38:20|683.62|675.82|683.38|675.58|683.62|675.82|683.26|675.46|32
1655944710000|2022-06-23 00:38:30|683.39|675.59|683.72|675.92|683.86|676.06|683.38|675.58|27
1655944720000|2022-06-23 00:38:40|683.78|675.98|683.2|675.4|683.94|676.14|683.2|675.4|28
1655944730000|2022-06-23 00:38:50|683.3|675.5|683.17|675.37|683.42|675.62|683.17|675.37|32
1655944740000|2022-06-23 00:39:00|683.18|675.38|683.36|675.56|683.36|675.56|683.14|675.34|27
1655944750000|2022-06-23 00:39:10|683.22|675.42|682.77|674.97|683.25|675.45|682.77|674.97|29
1655944760000|2022-06-23 00:39:20|682.76|674.96|682.91|675.11|682.99|675.19|682.64|674.84|20
1655944770000|2022-06-23 00:39:30|682.92|675.12|683.27|675.47|683.48|675.68|682.84|675.04|30
1655944780000|2022-06-23 00:39:40|683.33|675.53|683.28|675.48|683.33|675.53|683|675.2|23
1655944790000|2022-06-23 00:39:50|683.29|675.49|683.68|675.88|683.75|675.95|683.29|675.49|24
1655944800000|2022-06-23 00:40:00|683.69|675.89|683.42|675.62|683.82|676.02|683.34|675.54|32
1655944810000|2022-06-23 00:40:10|683.43|675.63|684.67|676.87|684.67|676.87|683.31|675.51|35
1655944820000|2022-06-23 00:40:20|684.68|676.88|684.54|676.74|684.82|677.02|684.34|676.54|27
1655944830000|2022-06-23 00:40:30|684.75|676.95|685.09|677.29|685.56|677.76|684.75|676.95|32
1655944840000|2022-06-23 00:40:40|685.06|677.26|684.81|677.01|685.18|677.38|684.74|676.94|31
1655944850000|2022-06-23 00:40:50|684.74|676.94|685.05|677.25|685.06|677.26|684.3|676.5|27
1655944860000|2022-06-23 00:41:00|685.04|677.24|685.43|677.63|685.74|677.94|685.01|677.21|32
1655944870000|2022-06-23 00:41:10|685.63|677.83|685.26|677.46|685.77|677.97|685.13|677.33|32
1655944880000|2022-06-23 00:41:20|685.25|677.45|684.72|676.92|685.52|677.72|684.71|676.91|33
1655944890000|2022-06-23 00:41:30|684.76|676.96|685.09|677.29|685.12|677.32|684.71|676.91|27
1655944900000|2022-06-23 00:41:40|685.08|677.28|685.28|677.48|685.54|677.74|684.99|677.19|26
1655944910000|2022-06-23 00:41:50|685.29|677.49|685.05|677.25|685.41|677.61|685.04|677.24|30
1655944920000|2022-06-23 00:42:00|685.08|677.28|685.45|677.65|685.45|677.65|684.92|677.12|23
1655944930000|2022-06-23 00:42:10|685.32|677.52|685.25|677.45|685.67|677.87|685.1|677.3|27
1655944940000|2022-06-23 00:42:20|685.29|677.49|685.03|677.23|685.47|677.67|685.03|677.23|31
1655944950000|2022-06-23 00:42:30|685.05|677.25|685.77|677.97|686.05|678.25|685.05|677.25|29
1655944960000|2022-06-23 00:42:40|685.74|677.94|685.29|677.49|685.77|677.97|684.94|677.14|35
1655944970000|2022-06-23 00:42:50|685.32|677.52|684.93|677.13|685.33|677.53|684.76|676.96|21
1655944980000|2022-06-23 00:43:00|684.91|677.11|685.4|677.6|685.46|677.66|684.82|677.02|28
1655944990000|2022-06-23 00:43:10|685.45|677.65|685.89|678.09|685.89|678.09|685.45|677.65|28
1655945000000|2022-06-23 00:43:20|685.91|678.11|685.81|678.01|686.05|678.25|685.75|677.95|28
1655945010000|2022-06-23 00:43:30|685.9|678.1|687.07|679.27|687.17|679.37|685.84|678.04|32
1655945020000|2022-06-23 00:43:40|687.28|679.48|684.68|676.88|687.59|679.79|684.37|676.57|35
1655945030000|2022-06-23 00:43:50|684.58|676.78|683.12|675.32|684.72|676.92|683.12|675.32|21
1655945040000|2022-06-23 00:44:00|682.47|674.67|682.13|674.33|682.47|674.67|681.98|674.18|24
1655945050000|2022-06-23 00:44:10|682.14|674.34|683.27|675.47|683.36|675.56|681.7|673.9|21
1655945060000|2022-06-23 00:44:20|683.14|675.34|682.64|674.84|683.14|675.34|682.37|674.57|22
1655945070000|2022-06-23 00:44:30|682.62|674.82|682.39|674.59|682.84|675.04|681.88|674.08|26
1655945080000|2022-06-23 00:44:40|682.58|674.78|683.02|675.22|683.25|675.45|682.45|674.65|33
1655945090000|2022-06-23 00:44:50|683.03|675.23|683.14|675.34|683.23|675.43|682.84|675.04|16
1655945100000|2022-06-23 00:45:00|683.08|675.28|681.37|673.57|683.08|675.28|681.2|673.4|28
1655945110000|2022-06-23 00:45:10|681.44|673.64|680.96|673.16|681.48|673.68|680.96|673.16|24
1655945120000|2022-06-23 00:45:20|681.13|673.33|681.28|673.48|681.45|673.65|681.02|673.22|28
1655945130000|2022-06-23 00:45:30|681.19|673.39|681.24|673.44|681.36|673.56|680.98|673.18|26
1655945140000|2022-06-23 00:45:40|681.25|673.45|681.13|673.33|681.38|673.58|681.04|673.24|29
1655945150000|2022-06-23 00:45:50|681.11|673.31|681|673.2|681.26|673.46|680.99|673.19|20
1655945160000|2022-06-23 00:46:00|680.98|673.18|680.35|672.55|681.08|673.28|680.3|672.5|31
1655945170000|2022-06-23 00:46:10|680.36|672.56|680.6|672.8|680.94|673.14|680.32|672.52|26
1655945180000|2022-06-23 00:46:20|680.66|672.86|680.35|672.55|680.66|672.86|680.34|672.54|25
1655945190000|2022-06-23 00:46:30|680.28|672.48|679.58|671.78|680.32|672.52|679.41|671.61|27
1655945200000|2022-06-23 00:46:40|679.56|671.76|679.62|671.82|679.67|671.87|679.27|671.47|24
1655945210000|2022-06-23 00:46:50|679.7|671.9|678.38|670.58|680.16|672.36|678.38|670.58|27
1655945220000|2022-06-23 00:47:00|678.5|670.7|677.78|669.98|678.5|670.7|677.73|669.93|21
1655945230000|2022-06-23 00:47:10|677.97|670.17|678.29|670.49|678.29|670.49|677.9|670.1|24
1655945240000|2022-06-23 00:47:20|678.38|670.58|677.99|670.19|678.4|670.6|677.99|670.19|13
1655945250000|2022-06-23 00:47:30|677.94|670.14|678.07|670.27|678.07|670.27|677.48|669.68|25
1655945260000|2022-06-23 00:47:40|678.04|670.24|677.79|669.99|678.08|670.28|677.68|669.88|19
1655945270000|2022-06-23 00:47:50|677.83|670.03|677.69|669.89|677.83|670.03|677.67|669.87|19
1655945280000|2022-06-23 00:48:00|677.68|669.88|677.48|669.68|677.85|670.05|677.44|669.64|23
1655945290000|2022-06-23 00:48:10|677.44|669.64|677.68|669.88|677.69|669.89|677.39|669.59|18
1655945300000|2022-06-23 00:48:20|677.7|669.9|677.85|670.05|677.85|670.05|677.68|669.88|10
1655945310000|2022-06-23 00:48:30|677.87|670.07|677.82|670.02|678|670.2|677.79|669.99|23
1655945320000|2022-06-23 00:48:40|677.81|670.01|677.83|670.03|677.85|670.05|677.81|670.01|6
1655945330000|2022-06-23 00:48:50|677.96|670.16|677.82|670.02|678.07|670.27|677.75|669.95|20
1655945340000|2022-06-23 00:49:00|677.81|670.01|677.94|670.14|678.01|670.21|677.78|669.98|23
1655945350000|2022-06-23 00:49:10|678|670.2|677.87|670.07|678|670.2|677.76|669.96|16
1655945360000|2022-06-23 00:49:20|677.86|670.06|677.65|669.85|677.89|670.09|677.65|669.85|9
1655945370000|2022-06-23 00:49:30|677.68|669.88|678.27|670.47|678.31|670.51|677.64|669.84|21
1655945380000|2022-06-23 00:49:40|678.25|670.45|678.19|670.39|678.28|670.48|677.85|670.05|25
1655945390000|2022-06-23 00:49:50|678.21|670.41|677.77|669.97|678.22|670.42|677.7|669.9|25
1655945400000|2022-06-23 00:50:00|677.72|669.92|677.81|670.01|678.01|670.21|677.6|669.8|26
1655945410000|2022-06-23 00:50:10|677.83|670.03|677.75|669.95|677.85|670.05|677.63|669.83|19
1655945420000|2022-06-23 00:50:20|677.74|669.94|677.74|669.94|678.12|670.32|677.43|669.63|32
1655945430000|2022-06-23 00:50:30|677.73|669.93|677.36|669.56|677.78|669.98|677.19|669.39|19
1655945440000|2022-06-23 00:50:40|677.2|669.4|677.53|669.73|677.53|669.73|677.01|669.21|21
1655945450000|2022-06-23 00:50:50|677.54|669.74|677.34|669.54|677.72|669.92|677.14|669.34|31
1655945460000|2022-06-23 00:51:00|677.46|669.66|677.3|669.5|677.46|669.66|676.83|669.03|21
1655945470000|2022-06-23 00:51:10|677.29|669.49|677.11|669.31|677.38|669.58|676.9|669.1|27
1655945480000|2022-06-23 00:51:20|676.77|668.97|677.28|669.48|677.28|669.48|676.77|668.97|32
1655945490000|2022-06-23 00:51:30|677.32|669.52|677.33|669.53|677.45|669.65|677.2|669.4|23
1655945500000|2022-06-23 00:51:40|677.32|669.52|678.82|671.02|679.02|671.22|677.23|669.43|34
1655945510000|2022-06-23 00:51:50|679.05|671.25|680.23|672.43|680.23|672.43|678.42|670.62|35
1655945520000|2022-06-23 00:52:00|680.3|672.5|680.39|672.59|680.94|673.14|680.06|672.26|32
1655945530000|2022-06-23 00:52:10|680.38|672.58|679.04|671.24|680.38|672.58|679.03|671.23|35
1655945540000|2022-06-23 00:52:20|679.03|671.23|679.25|671.45|679.28|671.48|678.74|670.94|29
1655945550000|2022-06-23 00:52:30|679.14|671.34|678.86|671.06|679.21|671.41|678.57|670.77|28
1655945560000|2022-06-23 00:52:40|678.85|671.05|678.88|671.08|679.16|671.36|678.78|670.98|31
1655945570000|2022-06-23 00:52:50|678.98|671.18|678.99|671.19|679.08|671.28|678.47|670.67|30
1655945580000|2022-06-23 00:53:00|678.47|670.67|678.27|670.47|678.82|671.02|678.21|670.41|29
1655945590000|2022-06-23 00:53:10|678.24|670.44|678.2|670.4|678.3|670.5|678.14|670.34|18
1655945600000|2022-06-23 00:53:20|678.23|670.43|678.43|670.63|678.88|671.08|678.23|670.43|21
1655945610000|2022-06-23 00:53:30|678.41|670.61|678.66|670.86|678.83|671.03|678.38|670.58|16
1655945620000|2022-06-23 00:53:40|678.71|670.91|679.43|671.63|679.43|671.63|678.68|670.88|26
1655945630000|2022-06-23 00:53:50|679.42|671.62|679.14|671.34|679.44|671.64|679.14|671.34|27
1655945640000|2022-06-23 00:54:00|679.04|671.24|678.95|671.15|679.12|671.32|678.89|671.09|18
1655945650000|2022-06-23 00:54:10|678.96|671.16|679.09|671.29|679.39|671.59|678.92|671.12|24
1655945660000|2022-06-23 00:54:20|679.06|671.26|679.14|671.34|679.49|671.69|678.99|671.19|29
1655945670000|2022-06-23 00:54:30|679.15|671.35|678.92|671.12|679.15|671.35|678.92|671.12|18
1655945680000|2022-06-23 00:54:40|679.02|671.22|677.96|670.16|679.02|671.22|677.95|670.15|26
1655945690000|2022-06-23 00:54:50|677.99|670.19|678.35|670.55|678.55|670.75|677.92|670.12|32
1655945700000|2022-06-23 00:55:00|678.32|670.52|678.67|670.87|679.21|671.41|678.32|670.52|30
1655945710000|2022-06-23 00:55:10|678.66|670.86|679.01|671.21|679.14|671.34|678.65|670.85|29
1655945720000|2022-06-23 00:55:20|679.02|671.22|679.35|671.55|679.35|671.55|678.93|671.13|22
1655945730000|2022-06-23 00:55:30|679.41|671.61|678.9|671.1|679.42|671.62|678.88|671.08|23
1655945740000|2022-06-23 00:55:40|678.87|671.07|678.97|671.17|679.2|671.4|678.86|671.06|32
1655945750000|2022-06-23 00:55:50|678.96|671.16|679.11|671.31|679.14|671.34|678.95|671.15|18
1655945760000|2022-06-23 00:56:00|679.14|671.34|679.22|671.42|679.54|671.74|678.99|671.19|32
1655945770000|2022-06-23 00:56:10|679.2|671.4|679.07|671.27|679.34|671.54|678.86|671.06|26
1655945780000|2022-06-23 00:56:20|679.05|671.25|679.13|671.33|679.72|671.92|679.05|671.25|26
1655945790000|2022-06-23 00:56:30|679.08|671.28|678.43|670.63|679.2|671.4|678.41|670.61|30
1655945800000|2022-06-23 00:56:40|678.48|670.68|678.33|670.53|678.48|670.68|678.02|670.22|31
1655945810000|2022-06-23 00:56:50|678.41|670.61|677.15|669.35|678.41|670.61|677.15|669.35|32
1655945820000|2022-06-23 00:57:00|677.25|669.45|676.87|669.07|677.32|669.52|676.82|669.02|22
1655945830000|2022-06-23 00:57:10|676.86|669.06|676.33|668.53|677|669.2|676.33|668.53|26
1655945840000|2022-06-23 00:57:20|676.32|668.52|676.35|668.55|676.43|668.63|676.03|668.23|29
1655945850000|2022-06-23 00:57:30|676.37|668.57|677.96|670.16|678.13|670.33|676.36|668.56|30
1655945860000|2022-06-23 00:57:40|677.97|670.17|678.69|670.89|678.69|670.89|677.97|670.17|30
1655945870000|2022-06-23 00:57:50|678.62|670.82|677.97|670.17|678.62|670.82|677.95|670.15|28
1655945880000|2022-06-23 00:58:00|677.98|670.18|677.95|670.15|678.06|670.26|677.87|670.07|22
1655945890000|2022-06-23 00:58:10|677.91|670.11|678.03|670.23|678.23|670.43|677.91|670.11|23
1655945900000|2022-06-23 00:58:20|678.01|670.21|677.94|670.14|678.07|670.27|677.9|670.1|18
1655945910000|2022-06-23 00:58:30|677.93|670.13|678.05|670.25|678.25|670.45|677.77|669.97|25
1655945920000|2022-06-23 00:58:40|677.97|670.17|677.89|670.09|677.97|670.17|677.85|670.05|16
1655945930000|2022-06-23 00:58:50|677.87|670.07|677.26|669.46|677.96|670.16|677.19|669.39|24
1655945940000|2022-06-23 00:59:00|677.25|669.45|677.38|669.58|677.71|669.91|677.16|669.36|31
1655945950000|2022-06-23 00:59:10|677.37|669.57|677.68|669.88|677.76|669.96|677.22|669.42|28
1655945960000|2022-06-23 00:59:20|677.69|669.89|677.59|669.79|677.8|670|677.57|669.77|22
1655945970000|2022-06-23 00:59:30|677.67|669.87|677.8|670|677.88|670.08|677.58|669.78|23
1655945980000|2022-06-23 00:59:40|677.77|669.97|677.25|669.45|677.82|670.02|677.16|669.36|28
1655945990000|2022-06-23 00:59:50|677.28|669.48|677.39|669.59|677.61|669.81|677.24|669.44|19
1655946000000|2022-06-23 01:00:00|677.45|669.65|677.97|670.17|678.15|670.35|677.45|669.65|30
1655946010000|2022-06-23 01:00:10|677.96|670.16|677.93|670.13|677.99|670.19|677.88|670.08|17
1655946020000|2022-06-23 01:00:20|677.97|670.17|677.95|670.15|678.16|670.36|677.93|670.13|24
1655946030000|2022-06-23 01:00:30|677.96|670.16|677.97|670.17|678.17|670.37|677.89|670.09|26
1655946040000|2022-06-23 01:00:40|677.98|670.18|678.56|670.76|678.56|670.76|677.95|670.15|24
1655946050000|2022-06-23 01:00:50|678.55|670.75|678.75|670.95|678.75|670.95|678.51|670.71|26
1655946060000|2022-06-23 01:01:00|678.72|670.92|678.28|670.48|678.96|671.16|678.28|670.48|32
1655946070000|2022-06-23 01:01:10|678.26|670.46|677.9|670.1|678.41|670.61|677.9|670.1|21
1655946080000|2022-06-23 01:01:20|677.82|670.02|678.56|670.76|678.84|671.04|677.82|670.02|28
1655946090000|2022-06-23 01:01:30|678.55|670.75|678.36|670.56|679.29|671.49|678.36|670.56|28
1655946100000|2022-06-23 01:01:40|678.37|670.57|678.52|670.72|678.76|670.96|678.37|670.57|24
1655946110000|2022-06-23 01:01:50|678.45|670.65|678.24|670.44|679.22|671.42|678.24|670.44|36
1655946120000|2022-06-23 01:02:00|678.34|670.54|678.44|670.64|678.44|670.64|678.22|670.42|30
1655946130000|2022-06-23 01:02:10|678.35|670.55|678.09|670.29|678.35|670.55|677.99|670.19|30
1655946140000|2022-06-23 01:02:20|678.08|670.28|678.01|670.21|678.08|670.28|677.96|670.16|15
1655946150000|2022-06-23 01:02:30|678.03|670.23|678|670.2|678.08|670.28|677.96|670.16|11
1655946160000|2022-06-23 01:02:40|677.98|670.18|678|670.2|678.09|670.29|677.75|669.95|24
1655946170000|2022-06-23 01:02:50|677.99|670.19|677.41|669.61|677.99|670.19|677.27|669.47|35
1655946180000|2022-06-23 01:03:00|677.43|669.63|675.43|667.63|677.72|669.92|675.43|667.63|35
1655946190000|2022-06-23 01:03:10|675.41|667.61|675.44|667.64|675.47|667.67|675.15|667.35|22
1655946200000|2022-06-23 01:03:20|675.43|667.63|675.41|667.61|675.45|667.65|675.28|667.48|11
1655946210000|2022-06-23 01:03:30|675.4|667.6|675.28|667.48|675.71|667.91|675.14|667.34|25
1655946220000|2022-06-23 01:03:40|675.32|667.52|675.23|667.43|675.37|667.57|675.15|667.35|15
1655946230000|2022-06-23 01:03:50|675.24|667.44|675.38|667.58|675.46|667.66|675.2|667.4|20
1655946240000|2022-06-23 01:04:00|675.37|667.57|675.25|667.45|675.4|667.6|675.08|667.28|22
1655946250000|2022-06-23 01:04:10|675.31|667.51|675.41|667.61|675.5|667.7|675.31|667.51|26
1655946260000|2022-06-23 01:04:20|675.37|667.57|675.39|667.59|675.41|667.61|675.14|667.34|16
1655946270000|2022-06-23 01:04:30|675.43|667.63|675.33|667.53|675.43|667.63|675.19|667.39|13
1655946280000|2022-06-23 01:04:40|675.35|667.55|675.29|667.49|675.44|667.64|675.21|667.41|19
1655946290000|2022-06-23 01:04:50|675.4|667.6|675.4|667.6|675.44|667.64|675.18|667.38|22
1655946300000|2022-06-23 01:05:00|675.39|667.59|675.26|667.46|675.47|667.67|675.12|667.32|15
1655946310000|2022-06-23 01:05:10|675.22|667.42|675.21|667.41|675.27|667.47|675.12|667.32|14
1655946320000|2022-06-23 01:05:20|675.22|667.42|675.29|667.49|675.29|667.49|675.21|667.41|8
1655946330000|2022-06-23 01:05:30|675.32|667.52|674.92|667.12|675.32|667.52|674.92|667.12|15
1655946340000|2022-06-23 01:05:40|674.89|667.09|675|667.2|675.23|667.43|674.89|667.09|13
1655946350000|2022-06-23 01:05:50|674.97|667.17|674.79|666.99|675.22|667.42|674.38|666.58|17
1655946360000|2022-06-23 01:06:00|674.98|667.18|674.93|667.13|675.05|667.25|674.93|667.13|14
1655946370000|2022-06-23 01:06:10|675.03|667.23|675.09|667.29|675.12|667.32|675|667.2|8
1655946380000|2022-06-23 01:06:20|675.07|667.27|675|667.2|675.13|667.33|674.97|667.17|15
1655946390000|2022-06-23 01:06:30|674.98|667.18|674.98|667.18|675.16|667.36|674.92|667.12|20
1655946400000|2022-06-23 01:06:40|675.01|667.21|675.08|667.28|675.13|667.33|675.01|667.21|12
1655946410000|2022-06-23 01:06:50|675.05|667.25|675.13|667.33|675.13|667.33|675.04|667.24|7
1655946420000|2022-06-23 01:07:00|675.07|667.27|675|667.2|675.13|667.33|674.97|667.17|19
1655946430000|2022-06-23 01:07:10|674.97|667.17|674.91|667.11|675.16|667.36|674.91|667.11|24
1655946440000|2022-06-23 01:07:20|674.92|667.12|675.03|667.23|675.08|667.28|674.92|667.12|26
1655946450000|2022-06-23 01:07:30|674.96|667.16|674.98|667.18|675.1|667.3|674.95|667.15|20
1655946460000|2022-06-23 01:07:40|675|667.2|676.26|668.46|676.3|668.5|674.95|667.15|29
1655946470000|2022-06-23 01:07:50|676.23|668.43|676.08|668.28|676.26|668.46|676.02|668.22|25
1655946480000|2022-06-23 01:08:00|676.07|668.27|676.3|668.5|676.3|668.5|676|668.2|24
1655946490000|2022-06-23 01:08:10|676.22|668.42|676.1|668.3|676.23|668.43|675.97|668.17|25
1655946500000|2022-06-23 01:08:20|676.09|668.29|676.86|669.06|677.05|669.25|676.03|668.23|32
1655946510000|2022-06-23 01:08:30|676.98|669.18|676.05|668.25|676.99|669.19|676.05|668.25|31
1655946520000|2022-06-23 01:08:40|676.14|668.34|675.97|668.17|676.17|668.37|675.35|667.55|31
1655946530000|2022-06-23 01:08:50|676.21|668.41|676.1|668.3|676.26|668.46|675.86|668.06|25
1655946540000|2022-06-23 01:09:00|676.07|668.27|676.22|668.42|676.28|668.48|675.99|668.19|23
1655946550000|2022-06-23 01:09:10|676.16|668.36|676.01|668.21|676.18|668.38|676|668.2|17
1655946560000|2022-06-23 01:09:20|676.04|668.24|676.16|668.36|676.22|668.42|676|668.2|18
1655946570000|2022-06-23 01:09:30|676.2|668.4|675.98|668.18|676.94|669.14|675.98|668.18|34
1655946580000|2022-06-23 01:09:40|676.02|668.22|676.05|668.25|676.23|668.43|675.98|668.18|20
1655946590000|2022-06-23 01:09:50|676|668.2|676.02|668.22|676.1|668.3|675.82|668.02|30
1655946600000|2022-06-23 01:10:00|676.03|668.23|676.11|668.31|676.11|668.31|675.96|668.16|21
1655946610000|2022-06-23 01:10:10|676.02|668.22|675.91|668.11|676.11|668.31|675.91|668.11|24
1655946620000|2022-06-23 01:10:20|675.99|668.19|675.95|668.15|676.02|668.22|675.9|668.1|16
1655946630000|2022-06-23 01:10:30|675.96|668.16|675.91|668.11|675.98|668.18|675.26|667.46|30
1655946640000|2022-06-23 01:10:40|675.89|668.09|676.57|668.77|676.57|668.77|675.57|667.77|18
1655946650000|2022-06-23 01:10:50|676.64|668.84|676.22|668.42|676.64|668.84|675.99|668.19|36
1655946660000|2022-06-23 01:11:00|676.21|668.41|675.89|668.09|676.21|668.41|675.83|668.03|26
1655946670000|2022-06-23 01:11:10|675.88|668.08|676.09|668.29|676.14|668.34|675.76|667.96|28
1655946680000|2022-06-23 01:11:20|676.01|668.21|675.96|668.16|676.06|668.26|675.84|668.04|27
1655946690000|2022-06-23 01:11:30|675.89|668.09|676.1|668.3|676.16|668.36|675.86|668.06|20
1655946700000|2022-06-23 01:11:40|676.13|668.33|676.06|668.26|676.13|668.33|675.91|668.11|21
1655946710000|2022-06-23 01:11:50|676.11|668.31|675.98|668.18|676.11|668.31|675.77|667.97|22
1655946720000|2022-06-23 01:12:00|675.99|668.19|676.05|668.25|676.1|668.3|675.92|668.12|25
1655946730000|2022-06-23 01:12:10|676.01|668.21|675.92|668.12|676.05|668.25|675.82|668.02|21
1655946740000|2022-06-23 01:12:20|675.93|668.13|675.89|668.09|676.05|668.25|675.83|668.03|24
1655946750000|2022-06-23 01:12:30|675.9|668.1|675.93|668.13|676.23|668.43|675.9|668.1|25
1655946760000|2022-06-23 01:12:40|675.94|668.14|675.83|668.03|676.1|668.3|675.7|667.9|18
1655946770000|2022-06-23 01:12:50|675.81|668.01|676.01|668.21|676.01|668.21|675.65|667.85|28
1655946780000|2022-06-23 01:13:00|675.97|668.17|675.77|667.97|675.99|668.19|675.75|667.95|12
1655946790000|2022-06-23 01:13:10|675.76|667.96|675.75|667.95|675.94|668.14|675.71|667.91|13
1655946800000|2022-06-23 01:13:20|675.74|667.94|675.66|667.86|676.01|668.21|675.66|667.86|19
1655946810000|2022-06-23 01:13:30|675.63|667.83|675.63|667.83|675.66|667.86|675.63|667.83|5
1655946820000|2022-06-23 01:13:40|675.66|667.86|675.73|667.93|675.73|667.93|675.63|667.83|4
1655946830000|2022-06-23 01:13:50|675.76|667.96|675.65|667.85|675.96|668.16|675.65|667.85|14
1655946840000|2022-06-23 01:14:00|675.68|667.88|675.63|667.83|675.73|667.93|675.59|667.79|13
1655946850000|2022-06-23 01:14:10|675.65|667.85|675.28|667.48|675.65|667.85|675.23|667.43|14
1655946860000|2022-06-23 01:14:20|675.32|667.52|675.29|667.49|675.38|667.58|675.22|667.42|22
1655946870000|2022-06-23 01:14:30|675.21|667.41|674.29|666.49|675.21|667.41|674.27|666.47|22
1655946880000|2022-06-23 01:14:40|674.28|666.48|673.92|666.12|674.32|666.52|673.92|666.12|20
1655946890000|2022-06-23 01:14:50|673.91|666.11|674.24|666.44|674.25|666.45|673.91|666.11|17
1655946900000|2022-06-23 01:15:00|674.23|666.43|674.2|666.4|674.46|666.66|673.9|666.1|24
1655946910000|2022-06-23 01:15:10|674.19|666.39|673.91|666.11|674.22|666.42|673.66|665.86|27
1655946920000|2022-06-23 01:15:20|673.73|665.93|673.19|665.39|673.73|665.93|673.18|665.38|26
1655946930000|2022-06-23 01:15:30|673.18|665.38|673.17|665.37|673.4|665.6|673.13|665.33|20
1655946940000|2022-06-23 01:15:40|673.05|665.25|673.06|665.26|673.49|665.69|673.05|665.25|25
1655946950000|2022-06-23 01:15:50|673.25|665.45|674.24|666.44|674.56|666.76|673.24|665.44|32
1655946960000|2022-06-23 01:16:00|674.37|666.57|673.93|666.13|674.37|666.57|673.91|666.11|27
1655946970000|2022-06-23 01:16:10|673.97|666.17|674.41|666.61|674.41|666.61|673.97|666.17|25
1655946980000|2022-06-23 01:16:20|674.71|666.91|675.15|667.35|675.15|667.35|674.47|666.67|23
1655946990000|2022-06-23 01:16:30|675.1|667.3|674.99|667.19|675.1|667.3|674.9|667.1|19
1655947000000|2022-06-23 01:16:40|675.02|667.22|674.97|667.17|675.04|667.24|674.96|667.16|12
1655947010000|2022-06-23 01:16:50|675|667.2|675.07|667.27|675.11|667.31|674.98|667.18|24
1655947020000|2022-06-23 01:17:00|675.06|667.26|675.13|667.33|675.24|667.44|675.06|667.26|18
1655947030000|2022-06-23 01:17:10|675.12|667.32|675.1|667.3|675.12|667.32|675.04|667.24|15
1655947040000|2022-06-23 01:17:20|675.07|667.27|675.12|667.32|675.12|667.32|675.03|667.23|22
1655947050000|2022-06-23 01:17:30|675.1|667.3|675.1|667.3|675.15|667.35|675.08|667.28|13
1655947060000|2022-06-23 01:17:40|675.05|667.25|675.06|667.26|675.17|667.37|675.03|667.23|16
1655947070000|2022-06-23 01:17:50|675.02|667.22|675.06|667.26|675.09|667.29|674.95|667.15|17
1655947080000|2022-06-23 01:18:00|675.09|667.29|675.09|667.29|675.11|667.31|674.94|667.14|21
1655947090000|2022-06-23 01:18:10|675.04|667.24|675.11|667.31|675.11|667.31|675.04|667.24|15
1655947100000|2022-06-23 01:18:20|675.07|667.27|675.17|667.37|675.17|667.37|674.93|667.13|17
1655947110000|2022-06-23 01:18:30|675.06|667.26|675.13|667.33|675.13|667.33|675.04|667.24|7
1655947120000|2022-06-23 01:18:40|675.09|667.29|675.11|667.31|675.2|667.4|675.07|667.27|16
1655947130000|2022-06-23 01:18:50|675.12|667.32|675.56|667.76|675.57|667.77|675.1|667.3|29
1655947140000|2022-06-23 01:19:00|675.51|667.71|675.93|668.13|675.95|668.15|675.51|667.71|22
1655947150000|2022-06-23 01:19:10|675.84|668.04|675.9|668.1|675.92|668.12|675.76|667.96|11
1655947160000|2022-06-23 01:19:20|675.75|667.95|675.98|668.18|676|668.2|675.75|667.95|9
1655947170000|2022-06-23 01:19:30|675.99|668.19|675.94|668.14|676.1|668.3|675.78|667.98|20
1655947180000|2022-06-23 01:19:40|675.92|668.12|675.88|668.08|675.93|668.13|675.78|667.98|15
1655947190000|2022-06-23 01:19:50|675.89|668.09|676.13|668.33|676.34|668.54|675.89|668.09|28
1655947200000|2022-06-23 01:20:00|676.12|668.32|676.2|668.4|676.26|668.46|675.98|668.18|18
1655947210000|2022-06-23 01:20:10|676.28|668.48|675.94|668.14|676.28|668.48|675.92|668.12|16
1655947220000|2022-06-23 01:20:20|675.93|668.13|675.93|668.13|676.11|668.31|675.83|668.03|20
1655947230000|2022-06-23 01:20:30|675.89|668.09|676.01|668.21|676.09|668.29|675.86|668.06|12
1655947240000|2022-06-23 01:20:40|675.98|668.18|676.12|668.32|676.12|668.32|675.8|668|16
1655947250000|2022-06-23 01:20:50|676.11|668.31|675.9|668.1|676.11|668.31|675.84|668.04|15
1655947260000|2022-06-23 01:21:00|675.94|668.14|676.12|668.32|676.12|668.32|675.88|668.08|12
1655947270000|2022-06-23 01:21:10|676.2|668.4|676.78|668.98|677.03|669.23|676.2|668.4|28
1655947280000|2022-06-23 01:21:20|676.93|669.13|677.08|669.28|677.2|669.4|676.78|668.98|24
1655947290000|2022-06-23 01:21:30|677.03|669.23|676.69|668.89|677.17|669.37|676.69|668.89|24
1655947300000|2022-06-23 01:21:40|676.67|668.87|676.26|668.46|676.94|669.14|676.24|668.44|23
1655947310000|2022-06-23 01:21:50|676.22|668.42|677.04|669.24|677.17|669.37|676.19|668.39|31
1655947320000|2022-06-23 01:22:00|677.03|669.23|677.37|669.57|677.37|669.57|677.01|669.21|25
1655947330000|2022-06-23 01:22:10|677.47|669.67|677.94|670.14|677.97|670.17|677.47|669.67|28
1655947340000|2022-06-23 01:22:20|677.95|670.15|679.1|671.3|679.17|671.37|677.95|670.15|28
1655947350000|2022-06-23 01:22:30|679.07|671.27|679.03|671.23|679.23|671.43|678.79|670.99|31
1655947360000|2022-06-23 01:22:40|679.07|671.27|678.99|671.19|679.2|671.4|678.92|671.12|17
1655947370000|2022-06-23 01:22:50|678.98|671.18|678.85|671.05|678.98|671.18|678.3|670.5|31
1655947380000|2022-06-23 01:23:00|678.84|671.04|679.05|671.25|679.1|671.3|678.82|671.02|20
1655947390000|2022-06-23 01:23:10|679.13|671.33|679.08|671.28|679.18|671.38|679.08|671.28|4
1655947400000|2022-06-23 01:23:20|679.1|671.3|678.94|671.14|679.18|671.38|678.94|671.14|11
1655947410000|2022-06-23 01:23:30|678.96|671.16|679.17|671.37|679.2|671.4|678.95|671.15|12
1655947420000|2022-06-23 01:23:40|679.2|671.4|679.17|671.37|679.2|671.4|679.15|671.35|7
1655947430000|2022-06-23 01:23:50|679.15|671.35|679.11|671.31|679.17|671.37|679.11|671.31|6
1655947440000|2022-06-23 01:24:00|679.13|671.33|679.2|671.4|679.32|671.52|679.09|671.29|12
1655947450000|2022-06-23 01:24:10|679.15|671.35|679.22|671.42|679.27|671.47|679.05|671.25|11
1655947460000|2022-06-23 01:24:20|679.21|671.41|679.36|671.56|679.44|671.64|679.19|671.39|27
1655947470000|2022-06-23 01:24:30|679.38|671.58|679.58|671.78|679.58|671.78|679.31|671.51|13
1655947480000|2022-06-23 01:24:40|679.56|671.76|679.88|672.08|679.88|672.08|679.56|671.76|17
1655947490000|2022-06-23 01:24:50|679.89|672.09|679.9|672.1|679.92|672.12|679.85|672.05|16
1655947500000|2022-06-23 01:25:00|679.92|672.12|680.4|672.6|680.4|672.6|679.84|672.04|14
1655947510000|2022-06-23 01:25:10|680.44|672.64|680.16|672.36|680.44|672.64|680.01|672.21|17
1655947520000|2022-06-23 01:25:20|680.18|672.38|680.16|672.36|680.18|672.38|680.08|672.28|7
1655947530000|2022-06-23 01:25:30|680.18|672.38|680.16|672.36|680.18|672.38|680.16|672.36|4
1655947540000|2022-06-23 01:25:40|680.17|672.37|680.12|672.32|680.17|672.37|680.08|672.28|8
1655947550000|2022-06-23 01:25:50|680.1|672.3|680.05|672.25|680.17|672.37|680.05|672.25|13
1655947560000|2022-06-23 01:26:00|680.03|672.23|680.09|672.29|680.12|672.32|680.03|672.23|16
1655947570000|2022-06-23 01:26:10|680.08|672.28|680.4|672.6|680.44|672.64|680.08|672.28|15
1655947580000|2022-06-23 01:26:20|680.41|672.61|680.44|672.64|680.45|672.65|680.4|672.6|11
1655947590000|2022-06-23 01:26:30|680.42|672.62|680.4|672.6|680.43|672.63|680.38|672.58|11
1655947600000|2022-06-23 01:26:40|680.43|672.63|680.12|672.32|680.43|672.63|680.06|672.26|25
1655947610000|2022-06-23 01:26:50|680.21|672.41|680.03|672.23|680.24|672.44|679.98|672.18|17
1655947620000|2022-06-23 01:27:00|680.02|672.22|680.05|672.25|680.16|672.36|679.97|672.17|21
1655947630000|2022-06-23 01:27:10|680.04|672.24|680.05|672.25|680.06|672.26|680.04|672.24|3
1655947640000|2022-06-23 01:27:20|680.04|672.24|680.58|672.78|680.58|672.78|680.02|672.22|20
1655947650000|2022-06-23 01:27:30|680.57|672.77|680.62|672.82|680.68|672.88|680.57|672.77|15
1655947660000|2022-06-23 01:27:40|680.61|672.81|680.74|672.94|680.76|672.96|680.61|672.81|22
1655947670000|2022-06-23 01:27:50|680.7|672.9|680.93|673.13|680.96|673.16|680.7|672.9|21
1655947680000|2022-06-23 01:28:00|681.11|673.31|681.62|673.82|681.62|673.82|680.9|673.1|32
1655947690000|2022-06-23 01:28:10|681.76|673.96|682.31|674.51|682.67|674.87|681.76|673.96|31
1655947700000|2022-06-23 01:28:20|682.32|674.52|682.41|674.61|682.48|674.68|682.14|674.34|28
1655947710000|2022-06-23 01:28:30|682.43|674.63|684.71|676.91|684.71|676.91|682.29|674.49|33
1655947720000|2022-06-23 01:28:40|685.32|677.52|684.17|676.37|685.59|677.79|683.85|676.05|34
1655947730000|2022-06-23 01:28:50|684.06|676.26|684.12|676.32|685.51|677.71|684.04|676.24|38
1655947740000|2022-06-23 01:29:00|684.09|676.29|683.62|675.82|684.15|676.35|683.33|675.53|27
1655947750000|2022-06-23 01:29:10|683.82|676.02|684.05|676.25|684.16|676.36|683.77|675.97|26
1655947760000|2022-06-23 01:29:20|684.11|676.31|684.21|676.41|684.41|676.61|684.11|676.31|30
1655947770000|2022-06-23 01:29:30|684.23|676.43|684.08|676.28|684.23|676.43|683.88|676.08|34
1655947780000|2022-06-23 01:29:40|684.07|676.27|684.4|676.6|684.41|676.61|684.04|676.24|25
1655947790000|2022-06-23 01:29:50|684.39|676.59|684.39|676.59|684.58|676.78|684.3|676.5|21
1655947800000|2022-06-23 01:30:00|684.41|676.61|684.83|677.03|685.12|677.32|684.41|676.61|30
1655947810000|2022-06-23 01:30:10|684.88|677.08|685.08|677.28|685.08|677.28|684.88|677.08|26
1655947820000|2022-06-23 01:30:20|685.06|677.26|685.79|677.99|686.03|678.23|685.06|677.26|33
1655947830000|2022-06-23 01:30:30|685.78|677.98|685.15|677.35|685.89|678.09|685.12|677.32|32
1655947840000|2022-06-23 01:30:40|685.09|677.29|684.96|677.16|685.15|677.35|684.94|677.14|24
1655947850000|2022-06-23 01:30:50|684.93|677.13|685.62|677.82|685.62|677.82|684.88|677.08|31
1655947860000|2022-06-23 01:31:00|685.63|677.83|685.4|677.6|685.79|677.99|685.24|677.44|36
1655947870000|2022-06-23 01:31:10|685.43|677.63|686.04|678.24|686.04|678.24|685.34|677.54|33
1655947880000|2022-06-23 01:31:20|686.05|678.25|686.17|678.37|686.93|679.13|686.05|678.25|35
1655947890000|2022-06-23 01:31:30|686.08|678.28|686.2|678.4|686.43|678.63|686.08|678.28|30
1655947900000|2022-06-23 01:31:40|686.19|678.39|686.84|679.04|686.92|679.12|686.19|678.39|26
1655947910000|2022-06-23 01:31:50|686.75|678.95|686.99|679.19|687|679.2|686.57|678.77|28
1655947920000|2022-06-23 01:32:00|686.91|679.11|686.82|679.02|687.08|679.28|686.82|679.02|27
1655947930000|2022-06-23 01:32:10|686.78|678.98|687|679.2|687.14|679.34|686.61|678.81|32
1655947940000|2022-06-23 01:32:20|686.99|679.19|687.03|679.23|687.03|679.23|686.77|678.97|26
1655947950000|2022-06-23 01:32:30|686.92|679.12|686.94|679.14|686.94|679.14|686.81|679.01|17
1655947960000|2022-06-23 01:32:40|686.91|679.11|686.26|678.46|687.05|679.25|686.26|678.46|29
1655947970000|2022-06-23 01:32:50|686.28|678.48|686.47|678.67|686.53|678.73|686.28|678.48|22
1655947980000|2022-06-23 01:33:00|686.48|678.68|686.53|678.73|686.56|678.76|686.2|678.4|28
1655947990000|2022-06-23 01:33:10|686.55|678.75|686.9|679.1|686.95|679.15|686.55|678.75|19
1655948000000|2022-06-23 01:33:20|686.88|679.08|686.9|679.1|687.12|679.32|686.88|679.08|16
1655948010000|2022-06-23 01:33:30|686.91|679.11|686.88|679.08|686.91|679.11|686.86|679.06|10
1655948020000|2022-06-23 01:33:40|686.86|679.06|686.93|679.13|686.98|679.18|686.81|679.01|16
1655948030000|2022-06-23 01:33:50|686.91|679.11|686.86|679.06|686.91|679.11|686.82|679.02|20
1655948040000|2022-06-23 01:34:00|686.88|679.08|686.32|678.52|686.94|679.14|686.32|678.52|26
1655948050000|2022-06-23 01:34:10|686.23|678.43|686.74|678.94|686.74|678.94|686.23|678.43|31
1655948060000|2022-06-23 01:34:20|686.64|678.84|686.6|678.8|686.82|679.02|686.54|678.74|23
1655948070000|2022-06-23 01:34:30|686.55|678.75|686.51|678.71|686.6|678.8|686.28|678.48|27
1655948080000|2022-06-23 01:34:40|686.55|678.75|685.9|678.1|686.56|678.76|685.79|677.99|28
1655948090000|2022-06-23 01:34:50|685.85|678.05|685.8|678|685.98|678.18|685.75|677.95|19
1655948100000|2022-06-23 01:35:00|685.82|678.02|685.07|677.27|685.87|678.07|685.03|677.23|26
1655948110000|2022-06-23 01:35:10|685.19|677.39|684.86|677.06|685.19|677.39|684.45|676.65|29
1655948120000|2022-06-23 01:35:20|684.87|677.07|684.91|677.11|685.14|677.34|684.81|677.01|26
1655948130000|2022-06-23 01:35:30|684.87|677.07|684.02|676.22|685.03|677.23|683.98|676.18|24
1655948140000|2022-06-23 01:35:40|684.01|676.21|684.3|676.5|684.39|676.59|683.91|676.11|23
1655948150000|2022-06-23 01:35:50|684.29|676.49|684.75|676.95|684.75|676.95|684.29|676.49|20
1655948160000|2022-06-23 01:36:00|684.77|676.97|684.43|676.63|684.77|676.97|684.43|676.63|17
1655948170000|2022-06-23 01:36:10|684.44|676.64|684.75|676.95|684.89|677.09|684.44|676.64|23
1655948180000|2022-06-23 01:36:20|684.74|676.94|684.28|676.48|684.97|677.17|684.21|676.41|24
1655948190000|2022-06-23 01:36:30|684.29|676.49|684.08|676.28|684.53|676.73|683.95|676.15|19
1655948200000|2022-06-23 01:36:40|684.09|676.29|684.2|676.4|684.57|676.77|684.09|676.29|18
1655948210000|2022-06-23 01:36:50|684.22|676.42|684.06|676.26|684.84|677.04|684.06|676.26|28
1655948220000|2022-06-23 01:37:00|684.03|676.23|684.12|676.32|684.2|676.4|683.86|676.06|26
1655948230000|2022-06-23 01:37:10|684.11|676.31|684|676.2|684.12|676.32|683.98|676.18|17
1655948240000|2022-06-23 01:37:20|684.03|676.23|684.13|676.33|684.2|676.4|683.93|676.13|27
1655948250000|2022-06-23 01:37:30|684.11|676.31|683.92|676.12|684.18|676.38|683.9|676.1|26
1655948260000|2022-06-23 01:37:40|683.93|676.13|684.01|676.21|684.12|676.32|683.93|676.13|23
1655948270000|2022-06-23 01:37:50|683.94|676.14|683.91|676.11|683.96|676.16|683.91|676.11|9
1655948280000|2022-06-23 01:38:00|683.9|676.1|683.77|675.97|684.03|676.23|683.23|675.43|32
1655948290000|2022-06-23 01:38:10|683.84|676.04|683.87|676.07|683.94|676.14|683.79|675.99|21
1655948300000|2022-06-23 01:38:20|683.86|676.06|683.91|676.11|683.95|676.15|683.71|675.91|18
1655948310000|2022-06-23 01:38:30|683.9|676.1|683.55|675.75|683.9|676.1|683.31|675.51|23
1655948320000|2022-06-23 01:38:40|683.58|675.78|683.58|675.78|683.78|675.98|683.52|675.72|21
1655948330000|2022-06-23 01:38:50|683.57|675.77|683.72|675.92|683.82|676.02|683.55|675.75|16
1655948340000|2022-06-23 01:39:00|683.71|675.91|683.76|675.96|683.79|675.99|683.52|675.72|22
1655948350000|2022-06-23 01:39:10|683.75|675.95|683.33|675.53|683.75|675.95|683.32|675.52|21
1655948360000|2022-06-23 01:39:20|683.27|675.47|683.21|675.41|683.4|675.6|682.98|675.18|12
1655948370000|2022-06-23 01:39:30|683.22|675.42|683.04|675.24|683.33|675.53|683.03|675.23|11
1655948380000|2022-06-23 01:39:40|683|675.2|683.04|675.24|683.12|675.32|682.96|675.16|14
1655948390000|2022-06-23 01:39:50|683.06|675.26|683.09|675.29|683.14|675.34|682.96|675.16|16
1655948400000|2022-06-23 01:40:00|683.02|675.22|683.11|675.31|683.14|675.34|683.02|675.22|15
1655948410000|2022-06-23 01:40:10|683.1|675.3|682.96|675.16|683.11|675.31|682.96|675.16|8
1655948420000|2022-06-23 01:40:20|682.9|675.1|682.82|675.02|683.05|675.25|682.68|674.88|21
1655948430000|2022-06-23 01:40:30|682.76|674.96|682.01|674.21|682.79|674.99|681.98|674.18|20
1655948440000|2022-06-23 01:40:40|681.97|674.17|681.38|673.58|681.97|674.17|681.38|673.58|27
1655948450000|2022-06-23 01:40:50|681.4|673.6|682.01|674.21|682.03|674.23|681.4|673.6|18
1655948460000|2022-06-23 01:41:00|682|674.2|682.19|674.39|682.21|674.41|682|674.2|15
1655948470000|2022-06-23 01:41:10|682.2|674.4|682.1|674.3|682.22|674.42|682.09|674.29|10
1655948480000|2022-06-23 01:41:20|682.07|674.27|682.14|674.34|682.18|674.38|682|674.2|19
1655948490000|2022-06-23 01:41:30|682.15|674.35|681.87|674.07|682.15|674.35|681.87|674.07|18
1655948500000|2022-06-23 01:41:40|681.94|674.14|681.64|673.84|682.31|674.51|681.64|673.84|27
1655948510000|2022-06-23 01:41:50|681.49|673.69|681.92|674.12|682.13|674.33|681.43|673.63|27
1655948520000|2022-06-23 01:42:00|681.91|674.11|681.99|674.19|682.12|674.32|681.89|674.09|17
1655948530000|2022-06-23 01:42:10|682.11|674.31|682.09|674.29|682.22|674.42|682.04|674.24|19
1655948540000|2022-06-23 01:42:20|682.17|674.37|682.06|674.26|682.17|674.37|682.06|674.26|7
1655948550000|2022-06-23 01:42:30|682.14|674.34|682.06|674.26|682.17|674.37|682.06|674.26|21
1655948560000|2022-06-23 01:42:40|682.04|674.24|682.08|674.28|682.17|674.37|682.03|674.23|13
1655948570000|2022-06-23 01:42:50|682.13|674.33|681.87|674.07|682.13|674.33|681.87|674.07|20
1655948580000|2022-06-23 01:43:00|681.89|674.09|681.41|673.61|681.89|674.09|681.34|673.54|27
1655948590000|2022-06-23 01:43:10|681.34|673.54|680.97|673.17|681.35|673.55|680.97|673.17|21
1655948600000|2022-06-23 01:43:20|680.91|673.11|680.81|673.01|681.2|673.4|680.4|672.6|29
1655948610000|2022-06-23 01:43:30|680.84|673.04|680.76|672.96|681.04|673.24|680.76|672.96|16
1655948620000|2022-06-23 01:43:40|680.79|672.99|681.09|673.29|681.37|673.57|680.79|672.99|12
1655948630000|2022-06-23 01:43:50|681.08|673.28|680.97|673.17|681.13|673.33|680.97|673.17|19
1655948640000|2022-06-23 01:44:00|680.89|673.09|680.44|672.64|680.92|673.12|680.38|672.58|19
1655948650000|2022-06-23 01:44:10|680.41|672.61|680.5|672.7|680.5|672.7|680.26|672.46|19
1655948660000|2022-06-23 01:44:20|680.51|672.71|680.39|672.59|680.53|672.73|680.36|672.56|18
1655948670000|2022-06-23 01:44:30|680.4|672.6|681.04|673.24|681.17|673.37|680.38|672.58|23
1655948680000|2022-06-23 01:44:40|681.03|673.23|681.15|673.35|681.15|673.35|680.89|673.09|20
1655948690000|2022-06-23 01:44:50|681.06|673.26|681.04|673.24|681.07|673.27|681.03|673.23|5
1655948700000|2022-06-23 01:45:00|681.07|673.27|680.95|673.15|681.17|673.37|680.95|673.15|19
1655948710000|2022-06-23 01:45:10|680.96|673.16|681.06|673.26|681.07|673.27|680.88|673.08|17
1655948720000|2022-06-23 01:45:20|681.05|673.25|681.06|673.26|681.13|673.33|680.98|673.18|13
1655948730000|2022-06-23 01:45:30|681.01|673.21|681.1|673.3|681.2|673.4|681.01|673.21|11
1655948740000|2022-06-23 01:45:40|681.09|673.29|681.33|673.53|681.66|673.86|681.09|673.29|31
1655948750000|2022-06-23 01:45:50|681.32|673.52|681.15|673.35|681.37|673.57|681.15|673.35|23
1655948760000|2022-06-23 01:46:00|681.14|673.34|681.08|673.28|681.14|673.34|681|673.2|23
1655948770000|2022-06-23 01:46:10|681.1|673.3|681.25|673.45|681.3|673.5|681.08|673.28|19
1655948780000|2022-06-23 01:46:20|681.26|673.46|681.05|673.25|681.26|673.46|681.05|673.25|16
1655948790000|2022-06-23 01:46:30|680.98|673.18|681.03|673.23|681.18|673.38|680.92|673.12|25
1655948800000|2022-06-23 01:46:40|681.02|673.22|681.38|673.58|681.39|673.59|680.99|673.19|20
1655948810000|2022-06-23 01:46:50|681.39|673.59|681.25|673.45|681.43|673.63|681.25|673.45|14
1655948820000|2022-06-23 01:47:00|681.27|673.47|681.21|673.41|681.32|673.52|681.05|673.25|25
1655948830000|2022-06-23 01:47:10|681.18|673.38|681.1|673.3|681.25|673.45|681.04|673.24|21
1655948840000|2022-06-23 01:47:20|681.08|673.28|681.15|673.35|681.18|673.38|680.85|673.05|14
1655948850000|2022-06-23 01:47:30|681.14|673.34|681.15|673.35|681.24|673.44|680.94|673.14|24
1655948860000|2022-06-23 01:47:40|681.14|673.34|681.31|673.51|681.31|673.51|681.03|673.23|15
1655948870000|2022-06-23 01:47:50|681.33|673.53|680.98|673.18|681.33|673.53|680.95|673.15|24
1655948880000|2022-06-23 01:48:00|680.97|673.17|681.14|673.34|681.2|673.4|680.92|673.12|20
1655948890000|2022-06-23 01:48:10|681.18|673.38|681.28|673.48|681.28|673.48|680.92|673.12|20
1655948900000|2022-06-23 01:48:20|681.1|673.3|680.52|672.72|681.16|673.36|680.5|672.7|27
1655948910000|2022-06-23 01:48:30|680.53|672.73|680.34|672.54|680.53|672.73|679.97|672.17|25
1655948920000|2022-06-23 01:48:40|680.33|672.53|679.32|671.52|680.33|672.53|679.32|671.52|26
1655948930000|2022-06-23 01:48:50|679.34|671.54|679.35|671.55|679.43|671.63|679.28|671.48|18
1655948940000|2022-06-23 01:49:00|679.33|671.53|678.75|670.95|679.33|671.53|678.72|670.92|34
1655948950000|2022-06-23 01:49:10|678.59|670.79|678.92|671.12|679.01|671.21|678.59|670.79|19
1655948960000|2022-06-23 01:49:20|678.87|671.07|678.99|671.19|678.99|671.19|678.8|671|17
1655948970000|2022-06-23 01:49:30|678.98|671.18|679.04|671.24|679.05|671.25|678.97|671.17|12
1655948980000|2022-06-23 01:49:40|679.01|671.21|679.19|671.39|679.5|671.7|679.01|671.21|26
1655948990000|2022-06-23 01:49:50|679.18|671.38|679|671.2|679.25|671.45|678.96|671.16|20
1655949000000|2022-06-23 01:50:00|679.08|671.28|679.06|671.26|679.08|671.28|678.92|671.12|22
1655949010000|2022-06-23 01:50:10|679.03|671.23|679.02|671.22|679.05|671.25|678.94|671.14|21
1655949020000|2022-06-23 01:50:20|679|671.2|678.96|671.16|679|671.2|678.87|671.07|16
1655949030000|2022-06-23 01:50:30|678.94|671.14|679|671.2|679.01|671.21|678.94|671.14|7
1655949040000|2022-06-23 01:50:40|679.02|671.22|678.97|671.17|679.21|671.41|678.97|671.17|18
1655949050000|2022-06-23 01:50:50|678.96|671.16|678.98|671.18|679.06|671.26|678.94|671.14|17
1655949060000|2022-06-23 01:51:00|678.97|671.17|678.93|671.13|679.05|671.25|678.93|671.13|7
1655949070000|2022-06-23 01:51:10|678.95|671.15|678.98|671.18|679.02|671.22|678.93|671.13|16
1655949080000|2022-06-23 01:51:20|678.94|671.14|678.56|670.76|678.94|671.14|678.31|670.51|28
1655949090000|2022-06-23 01:51:30|678.4|670.6|678.55|670.75|678.55|670.75|678.4|670.6|12
1655949100000|2022-06-23 01:51:40|678.56|670.76|678.57|670.77|678.58|670.78|678.54|670.74|5
1655949110000|2022-06-23 01:51:50|678.58|670.78|678.68|670.88|678.7|670.9|678.58|670.78|7
1655949120000|2022-06-23 01:52:00|678.7|670.9|678.67|670.87|678.73|670.93|678.64|670.84|13
1655949130000|2022-06-23 01:52:10|678.66|670.86|678.66|670.86|678.67|670.87|678.65|670.85|11
1655949140000|2022-06-23 01:52:20|678.67|670.87|678.87|671.07|679.25|671.45|678.67|670.87|25
1655949150000|2022-06-23 01:52:30|678.86|671.06|678.93|671.13|678.95|671.15|678.8|671|15
1655949160000|2022-06-23 01:52:40|678.89|671.09|678.99|671.19|679.08|671.28|678.76|670.96|23
1655949170000|2022-06-23 01:52:50|679.06|671.26|678.74|670.94|679.06|671.26|678.6|670.8|17
1655949180000|2022-06-23 01:53:00|678.73|670.93|678.64|670.84|678.74|670.94|678.64|670.84|11
1655949190000|2022-06-23 01:53:10|678.71|670.91|678.7|670.9|678.71|670.91|678.64|670.84|8
1655949200000|2022-06-23 01:53:20|678.66|670.86|678.62|670.82|678.75|670.95|678.38|670.58|21
1655949210000|2022-06-23 01:53:30|678.66|670.86|678.63|670.83|678.95|671.15|678.55|670.75|23
1655949220000|2022-06-23 01:53:40|678.62|670.82|678.71|670.91|678.86|671.06|678.62|670.82|22
1655949230000|2022-06-23 01:53:50|678.69|670.89|678.73|670.93|678.96|671.16|678.69|670.89|10
1655949240000|2022-06-23 01:54:00|678.97|671.17|678.72|670.92|679.06|671.26|678.7|670.9|10
1655949250000|2022-06-23 01:54:10|678.71|670.91|678.69|670.89|678.96|671.16|678.59|670.79|18
1655949260000|2022-06-23 01:54:20|678.68|670.88|678.12|670.32|678.71|670.91|678.12|670.32|16
1655949270000|2022-06-23 01:54:30|678.11|670.31|677.1|669.3|678.11|670.31|677.07|669.27|27
1655949280000|2022-06-23 01:54:40|677.02|669.22|676.45|668.65|677.09|669.29|676.43|668.63|26
1655949290000|2022-06-23 01:54:50|676.93|669.13|676.4|668.6|676.93|669.13|676.31|668.51|23
1655949300000|2022-06-23 01:55:00|676.42|668.62|678.09|670.29|678.33|670.53|676.42|668.62|38
1655949310000|2022-06-23 01:55:10|678.06|670.26|677.37|669.57|678.06|670.26|677.36|669.56|25
1655949320000|2022-06-23 01:55:20|677.34|669.54|678.61|670.81|678.61|670.81|677.31|669.51|29
1655949330000|2022-06-23 01:55:30|678.58|670.78|678.4|670.6|678.62|670.82|678.3|670.5|27
1655949340000|2022-06-23 01:55:40|678.38|670.58|678.6|670.8|678.66|670.86|678.37|670.57|16
1655949350000|2022-06-23 01:55:50|678.61|670.81|678.67|670.87|678.71|670.91|678.61|670.81|27
1655949360000|2022-06-23 01:56:00|678.65|670.85|678.33|670.53|678.69|670.89|678.19|670.39|25
1655949370000|2022-06-23 01:56:10|678.29|670.49|678.35|670.55|678.35|670.55|678.25|670.45|26
1655949380000|2022-06-23 01:56:20|678.33|670.53|678.11|670.31|678.35|670.55|677.93|670.13|25
1655949390000|2022-06-23 01:56:30|678.13|670.33|677.99|670.19|678.13|670.33|677.98|670.18|11
1655949400000|2022-06-23 01:56:40|678.01|670.21|678|670.2|678.04|670.24|677.98|670.18|10
1655949410000|2022-06-23 01:56:50|677.99|670.19|677.91|670.11|678.02|670.22|677.78|669.98|12
1655949420000|2022-06-23 01:57:00|677.9|670.1|678.05|670.25|678.13|670.33|677.88|670.08|14
1655949430000|2022-06-23 01:57:10|678.04|670.24|677.92|670.12|678.06|670.26|677.79|669.99|19
1655949440000|2022-06-23 01:57:20|677.93|670.13|677.3|669.5|677.93|670.13|677.2|669.4|15
1655949450000|2022-06-23 01:57:30|677.29|669.49|677.09|669.29|677.38|669.58|677.09|669.29|18
1655949460000|2022-06-23 01:57:40|676.91|669.11|677.16|669.36|677.16|669.36|676.88|669.08|24
1655949470000|2022-06-23 01:57:50|677.08|669.28|677.29|669.49|677.29|669.49|676.85|669.05|16
1655949480000|2022-06-23 01:58:00|677.25|669.45|677.04|669.24|677.25|669.45|677.03|669.23|20
1655949490000|2022-06-23 01:58:10|676.96|669.16|676.31|668.51|676.96|669.16|676.3|668.5|28
1655949500000|2022-06-23 01:58:20|676.35|668.55|676.3|668.5|676.5|668.7|676.24|668.44|23
1655949510000|2022-06-23 01:58:30|676.24|668.44|676.36|668.56|676.41|668.61|676.03|668.23|24
1655949520000|2022-06-23 01:58:40|676.17|668.37|676.73|668.93|676.89|669.09|676.16|668.36|25
1655949530000|2022-06-23 01:58:50|676.72|668.92|676.99|669.19|677.11|669.31|676.67|668.87|28
1655949540000|2022-06-23 01:59:00|676.97|669.17|676.93|669.13|677.08|669.28|676.93|669.13|24
1655949550000|2022-06-23 01:59:10|676.94|669.14|676.92|669.12|677.17|669.37|676.83|669.03|27
1655949560000|2022-06-23 01:59:20|676.89|669.09|676.9|669.1|676.95|669.15|676.79|668.99|17
1655949570000|2022-06-23 01:59:30|676.89|669.09|676.37|668.57|676.94|669.14|676.37|668.57|24
1655949580000|2022-06-23 01:59:40|676.41|668.61|676.24|668.44|676.41|668.61|676.14|668.34|24
1655949590000|2022-06-23 01:59:50|676.25|668.45|676.2|668.4|676.3|668.5|676.06|668.26|14
1655949600000|2022-06-23 02:00:00|676.25|668.45|676.7|668.9|676.72|668.92|676.22|668.42|27
1655949610000|2022-06-23 02:00:10|676.67|668.87|676.91|669.11|676.91|669.11|676.67|668.87|15
1655949620000|2022-06-23 02:00:20|676.96|669.16|677.13|669.33|677.33|669.53|676.9|669.1|24
1655949630000|2022-06-23 02:00:30|677.08|669.28|677.51|669.71|677.51|669.71|676.87|669.07|29
1655949640000|2022-06-23 02:00:40|677.49|669.69|678.67|670.87|678.82|671.02|677.22|669.42|28
1655949650000|2022-06-23 02:00:50|678.66|670.86|678.93|671.13|678.96|671.16|678.64|670.84|20
1655949660000|2022-06-23 02:01:00|678.94|671.14|678.78|670.98|678.99|671.19|678.78|670.98|27
1655949670000|2022-06-23 02:01:10|678.76|670.96|678.8|671|678.94|671.14|678.39|670.59|25
1655949680000|2022-06-23 02:01:20|678.81|671.01|678.31|670.51|678.98|671.18|678.31|670.51|14
1655949690000|2022-06-23 02:01:30|678.3|670.5|677.97|670.17|678.32|670.52|677.97|670.17|17
1655949700000|2022-06-23 02:01:40|678.01|670.21|678.02|670.22|678.12|670.32|677.99|670.19|16
1655949710000|2022-06-23 02:01:50|678.04|670.24|677.99|670.19|678.05|670.25|677.99|670.19|12
1655949720000|2022-06-23 02:02:00|678|670.2|678.18|670.38|678.23|670.43|677.99|670.19|10
1655949730000|2022-06-23 02:02:10|678.14|670.34|678.02|670.22|678.14|670.34|678.02|670.22|11
1655949740000|2022-06-23 02:02:20|678.01|670.21|677.98|670.18|678.17|670.37|677.98|670.18|19
1655949750000|2022-06-23 02:02:30|677.93|670.13|677.98|670.18|678.01|670.21|677.85|670.05|20
1655949760000|2022-06-23 02:02:40|677.95|670.15|677.89|670.09|678|670.2|677.89|670.09|23
1655949770000|2022-06-23 02:02:50|677.88|670.08|677.9|670.1|677.95|670.15|677.84|670.04|18
1655949780000|2022-06-23 02:03:00|677.88|670.08|678.05|670.25|678.13|670.33|677.85|670.05|24
1655949790000|2022-06-23 02:03:10|678.08|670.28|678.14|670.34|678.19|670.39|677.99|670.19|17
1655949800000|2022-06-23 02:03:20|678.13|670.33|677.87|670.07|678.16|670.36|677.87|670.07|18
1655949810000|2022-06-23 02:03:30|677.9|670.1|678.07|670.27|678.21|670.41|677.86|670.06|19
1655949820000|2022-06-23 02:03:40|678.05|670.25|677.99|670.19|678.08|670.28|677.97|670.17|19
1655949830000|2022-06-23 02:03:50|677.98|670.18|677.99|670.19|678|670.2|677.86|670.06|19
1655949840000|2022-06-23 02:04:00|677.98|670.18|677.98|670.18|677.98|670.18|677.75|669.95|23
1655949850000|2022-06-23 02:04:10|678.2|670.4|681.59|673.79|681.59|673.79|678.08|670.28|38
1655949860000|2022-06-23 02:04:20|682.03|674.23|681.72|673.92|682.09|674.29|681.25|673.45|24
1655949870000|2022-06-23 02:04:30|681.85|674.05|681.08|673.28|681.85|674.05|681.08|673.28|19
1655949880000|2022-06-23 02:04:40|681.14|673.34|681.24|673.44|681.55|673.75|681.08|673.28|26
1655949890000|2022-06-23 02:04:50|681.13|673.33|681.26|673.46|681.3|673.5|681.09|673.29|21
1655949900000|2022-06-23 02:05:00|681.24|673.44|681.32|673.52|681.37|673.57|681.2|673.4|21
1655949910000|2022-06-23 02:05:10|681.31|673.51|681.21|673.41|681.32|673.52|681.19|673.39|22
1655949920000|2022-06-23 02:05:20|681.2|673.4|681.19|673.39|681.27|673.47|681.19|673.39|22
1655949930000|2022-06-23 02:05:30|681.16|673.36|680.42|672.62|681.16|673.36|680.42|672.62|20
1655949940000|2022-06-23 02:05:40|680.41|672.61|680.25|672.45|680.41|672.61|680.24|672.44|20
1655949950000|2022-06-23 02:05:50|680.29|672.49|679.9|672.1|680.29|672.49|679.9|672.1|13
1655949960000|2022-06-23 02:06:00|680.02|672.22|678.5|670.7|680.23|672.43|678.5|670.7|31
1655949970000|2022-06-23 02:06:10|678.46|670.66|678.08|670.28|678.46|670.66|678.05|670.25|28
1655949980000|2022-06-23 02:06:20|678.06|670.26|678.92|671.12|678.98|671.18|677.35|669.55|25
1655949990000|2022-06-23 02:06:30|679.02|671.22|679.1|671.3|679.11|671.31|678.98|671.18|20
1655950000000|2022-06-23 02:06:40|679.13|671.33|681.73|673.93|681.73|673.93|679.13|671.33|31
1655950010000|2022-06-23 02:06:50|681.71|673.91|681.15|673.35|681.73|673.93|681.15|673.35|20
1655950020000|2022-06-23 02:07:00|681.14|673.34|681.25|673.45|681.29|673.49|681.12|673.32|18
1655950030000|2022-06-23 02:07:10|681.3|673.5|681.17|673.37|681.34|673.54|681.17|673.37|24
1655950040000|2022-06-23 02:07:20|681.16|673.36|680.61|672.81|681.16|673.36|680.24|672.44|26
1655950050000|2022-06-23 02:07:30|680.6|672.8|680.21|672.41|680.63|672.83|680.15|672.35|23
1655950060000|2022-06-23 02:07:40|680.2|672.4|680.21|672.41|680.25|672.45|680.09|672.29|11
1655950070000|2022-06-23 02:07:50|680.24|672.44|680.01|672.21|680.33|672.53|679.89|672.09|19
1655950080000|2022-06-23 02:08:00|680.02|672.22|679.94|672.14|680.06|672.26|679.91|672.11|20
1655950090000|2022-06-23 02:08:10|679.98|672.18|679.94|672.14|680.07|672.27|679.94|672.14|20
1655950100000|2022-06-23 02:08:20|679.93|672.13|679.93|672.13|680.02|672.22|679.92|672.12|7
1655950110000|2022-06-23 02:08:30|679.89|672.09|679.98|672.18|679.98|672.18|679.84|672.04|12
1655950120000|2022-06-23 02:08:40|679.96|672.16|679.99|672.19|680.01|672.21|679.96|672.16|7
1655950130000|2022-06-23 02:08:50|679.96|672.16|679.67|671.87|680.15|672.35|679.67|671.87|18
1655950140000|2022-06-23 02:09:00|679.69|671.89|679.77|671.97|679.79|671.99|679.69|671.89|8
1655950150000|2022-06-23 02:09:10|679.8|672|679.83|672.03|679.97|672.17|679.8|672|15
1655950160000|2022-06-23 02:09:20|679.82|672.02|679.78|671.98|679.82|672.02|679.78|671.98|4
1655950170000|2022-06-23 02:09:30|679.77|671.97|679.7|671.9|679.77|671.97|679.69|671.89|5
1655950180000|2022-06-23 02:09:40|679.78|671.98|679.67|671.87|679.86|672.06|679.67|671.87|5
1655950190000|2022-06-23 02:09:50|679.69|671.89|679.62|671.82|679.72|671.92|679.62|671.82|8
1655950200000|2022-06-23 02:10:00|679.65|671.85|679.53|671.73|679.65|671.85|679.53|671.73|6
1655950210000|2022-06-23 02:10:10|679.55|671.75|679.36|671.56|679.55|671.75|679.29|671.49|10
1655950220000|2022-06-23 02:10:20|679.38|671.58|679.75|671.95|679.99|672.19|679.38|671.58|31
1655950230000|2022-06-23 02:10:30|679.7|671.9|679.97|672.17|680.07|672.27|679.69|671.89|22
1655950240000|2022-06-23 02:10:40|679.98|672.18|680.67|672.87|680.67|672.87|679.98|672.18|28
1655950250000|2022-06-23 02:10:50|680.64|672.84|680.72|672.92|680.72|672.92|680.64|672.84|10
1655950260000|2022-06-23 02:11:00|680.69|672.89|680.52|672.72|680.71|672.91|680.28|672.48|23
1655950270000|2022-06-23 02:11:10|680.53|672.73|680.66|672.86|680.66|672.86|680.53|672.73|14
1655950280000|2022-06-23 02:11:20|680.67|672.87|680.63|672.83|680.67|672.87|680.59|672.79|8
1655950290000|2022-06-23 02:11:30|680.6|672.8|680.65|672.85|680.69|672.89|680.59|672.79|13
1655950300000|2022-06-23 02:11:40|680.63|672.83|680.65|672.85|680.66|672.86|680.61|672.81|6
1655950310000|2022-06-23 02:11:50|680.61|672.81|680.66|672.86|680.66|672.86|680.61|672.81|6
1655950320000|2022-06-23 02:12:00|680.67|672.87|680.63|672.83|680.7|672.9|680.6|672.8|13
1655950330000|2022-06-23 02:12:10|680.61|672.81|680.53|672.73|680.61|672.81|680.5|672.7|12
1655950340000|2022-06-23 02:12:20|680.5|672.7|680.51|672.71|680.53|672.73|680.5|672.7|7
1655950350000|2022-06-23 02:12:30|680.52|672.72|680.59|672.79|680.59|672.79|680.48|672.68|8
1655950360000|2022-06-23 02:12:40|680.57|672.77|680.49|672.69|680.57|672.77|680.48|672.68|8
1655950370000|2022-06-23 02:12:50|680.48|672.68|679.23|671.43|680.48|672.68|679.12|671.32|30
1655950380000|2022-06-23 02:13:00|679.11|671.31|679.54|671.74|679.54|671.74|679.08|671.28|24
1655950390000|2022-06-23 02:13:10|679.57|671.77|679.63|671.83|679.81|672.01|679.57|671.77|18
1655950400000|2022-06-23 02:13:20|679.62|671.82|679.66|671.86|679.76|671.96|679.62|671.82|23
1655950410000|2022-06-23 02:13:30|679.67|671.87|679.65|671.85|679.69|671.89|679.64|671.84|15
1655950420000|2022-06-23 02:13:40|679.63|671.83|679.71|671.91|679.72|671.92|679.63|671.83|17
1655950430000|2022-06-23 02:13:50|679.65|671.85|679.68|671.88|679.75|671.95|679.65|671.85|14
1655950440000|2022-06-23 02:14:00|679.72|671.92|679.98|672.18|680.03|672.23|679.72|671.92|19
1655950450000|2022-06-23 02:14:10|680|672.2|680.43|672.63|680.47|672.67|679.93|672.13|15
1655950460000|2022-06-23 02:14:20|680.41|672.61|680.13|672.33|680.49|672.69|680.13|672.33|27
1655950470000|2022-06-23 02:14:30|680.12|672.32|680.4|672.6|680.4|672.6|679.97|672.17|23
1655950480000|2022-06-23 02:14:40|680.46|672.66|681.59|673.79|681.62|673.82|680.41|672.61|19
1655950490000|2022-06-23 02:14:50|681.85|674.05|683.48|675.68|683.48|675.68|681.8|674|35
1655950500000|2022-06-23 02:15:00|683.42|675.62|682.29|674.49|683.47|675.67|682.08|674.28|33
1655950510000|2022-06-23 02:15:10|682.49|674.69|682.98|675.18|683.02|675.22|682.49|674.69|28
1655950520000|2022-06-23 02:15:20|683.01|675.21|683.1|675.3|683.19|675.39|682.98|675.18|22
1655950530000|2022-06-23 02:15:30|683.12|675.32|683.13|675.33|683.16|675.36|683|675.2|18
1655950540000|2022-06-23 02:15:40|683.16|675.36|682.96|675.16|683.16|675.36|682.96|675.16|24
1655950550000|2022-06-23 02:15:50|682.97|675.17|682.96|675.16|683.06|675.26|682.86|675.06|26
1655950560000|2022-06-23 02:16:00|682.94|675.14|682.4|674.6|683.07|675.27|682.4|674.6|17
1655950570000|2022-06-23 02:16:10|682.35|674.55|682.05|674.25|682.35|674.55|682.05|674.25|27
1655950580000|2022-06-23 02:16:20|682.06|674.26|682.04|674.24|682.09|674.29|682.04|674.24|6
1655950590000|2022-06-23 02:16:30|682.05|674.25|682.02|674.22|682.11|674.31|682.02|674.22|8
1655950600000|2022-06-23 02:16:40|682.05|674.25|682.66|674.86|682.86|675.06|682.04|674.24|22
1655950610000|2022-06-23 02:16:50|682.7|674.9|682.76|674.96|682.82|675.02|682.7|674.9|11
1655950620000|2022-06-23 02:17:00|682.94|675.14|682.98|675.18|682.98|675.18|682.87|675.07|16
1655950630000|2022-06-23 02:17:10|682.99|675.19|683.03|675.23|683.06|675.26|682.99|675.19|19
1655950640000|2022-06-23 02:17:20|683|675.2|682.77|674.97|683.02|675.22|682.77|674.97|23
1655950650000|2022-06-23 02:17:30|682.78|674.98|682.89|675.09|682.98|675.18|682.77|674.97|24
1655950660000|2022-06-23 02:17:40|682.9|675.1|683.67|675.87|683.67|675.87|682.89|675.09|27
1655950670000|2022-06-23 02:17:50|683.68|675.88|683.79|675.99|683.83|676.03|683.68|675.88|22
1655950680000|2022-06-23 02:18:00|683.8|676|684.7|676.9|684.7|676.9|683.8|676|21
1655950690000|2022-06-23 02:18:10|684.98|677.18|686.47|678.67|686.47|678.67|684.62|676.82|24
1655950700000|2022-06-23 02:18:20|686.48|678.68|686.67|678.87|687|679.2|686.48|678.68|30
1655950710000|2022-06-23 02:18:30|686.7|678.9|685.84|678.04|686.71|678.91|685.84|678.04|16
1655950720000|2022-06-23 02:18:40|685.88|678.08|685.75|677.95|686.17|678.37|685.65|677.85|17
1655950730000|2022-06-23 02:18:50|685.72|677.92|685.01|677.21|685.72|677.92|685.01|677.21|26
1655950740000|2022-06-23 02:19:00|685|677.2|684.92|677.12|685.02|677.22|684.83|677.03|24
1655950750000|2022-06-23 02:19:10|684.91|677.11|685.04|677.24|685.11|677.31|684.89|677.09|15
1655950760000|2022-06-23 02:19:20|685.06|677.26|685.07|677.27|685.08|677.28|684.98|677.18|20
1655950770000|2022-06-23 02:19:30|685.08|677.28|685.1|677.3|685.28|677.48|684.97|677.17|27
1655950780000|2022-06-23 02:19:40|685.05|677.25|684.89|677.09|685.05|677.25|684.86|677.06|17
1655950790000|2022-06-23 02:19:50|684.9|677.1|684.88|677.08|685.05|677.25|684.88|677.08|6
1655950800000|2022-06-23 02:20:00|684.73|676.93|684.99|677.19|684.99|677.19|684.62|676.82|15
1655950810000|2022-06-23 02:20:10|684.98|677.18|684.81|677.01|684.99|677.19|684.65|676.85|10
1655950820000|2022-06-23 02:20:20|684.8|677|684.85|677.05|684.88|677.08|684.73|676.93|14
1655950830000|2022-06-23 02:20:30|684.78|676.98|684.74|676.94|684.86|677.06|684.71|676.91|15
1655950840000|2022-06-23 02:20:40|684.8|677|684.84|677.04|684.91|677.11|684.8|677|11
1655950850000|2022-06-23 02:20:50|684.8|677|684.82|677.02|684.84|677.04|684.8|677|5
1655950860000|2022-06-23 02:21:00|684.81|677.01|684.87|677.07|684.94|677.14|684.81|677.01|17
1655950870000|2022-06-23 02:21:10|684.88|677.08|685.62|677.82|685.64|677.84|684.85|677.05|26
1655950880000|2022-06-23 02:21:20|685.7|677.9|685.8|678|685.87|678.07|685.61|677.81|9
1655950890000|2022-06-23 02:21:30|685.81|678.01|685.93|678.13|685.96|678.16|685.81|678.01|16
1655950900000|2022-06-23 02:21:40|685.91|678.11|685.88|678.08|686.28|678.48|685.88|678.08|27
1655950910000|2022-06-23 02:21:50|685.91|678.11|685.81|678.01|685.93|678.13|685.66|677.86|17
1655950920000|2022-06-23 02:22:00|685.85|678.05|685.62|677.82|685.98|678.18|685.53|677.73|18
1655950930000|2022-06-23 02:22:10|685.64|677.84|685.93|678.13|685.93|678.13|685.51|677.71|5
1655950940000|2022-06-23 02:22:20|685.57|677.77|685.05|677.25|685.57|677.77|685.03|677.23|9
1655950950000|2022-06-23 02:22:30|685.04|677.24|684.92|677.12|685.06|677.26|684.91|677.11|19
1655950960000|2022-06-23 02:22:40|684.91|677.11|685.05|677.25|685.11|677.31|684.69|676.89|22
1655950970000|2022-06-23 02:22:50|684.97|677.17|684.7|676.9|685.02|677.22|684.68|676.88|23
1655950980000|2022-06-23 02:23:00|684.72|676.92|683.86|676.06|684.72|676.92|683.76|675.96|26
1655950990000|2022-06-23 02:23:10|683.91|676.11|683.89|676.09|683.99|676.19|683.87|676.07|22
1655951000000|2022-06-23 02:23:20|683.9|676.1|684.02|676.22|684.02|676.22|683.9|676.1|19
1655951010000|2022-06-23 02:23:30|683.97|676.17|684.2|676.4|684.2|676.4|683.94|676.14|29
1655951020000|2022-06-23 02:23:40|684.35|676.55|684.15|676.35|684.57|676.77|684.08|676.28|22
1655951030000|2022-06-23 02:23:50|684.1|676.3|683.88|676.08|684.1|676.3|683.87|676.07|19
1655951040000|2022-06-23 02:24:00|683.84|676.04|683.78|675.98|683.9|676.1|683.78|675.98|21
1655951050000|2022-06-23 02:24:10|683.79|675.99|683.62|675.82|684.01|676.21|683.59|675.79|19
1655951060000|2022-06-23 02:24:20|683.61|675.81|683.58|675.78|684.04|676.24|683.58|675.78|20
1655951070000|2022-06-23 02:24:30|683.59|675.79|683.21|675.41|683.65|675.85|683.14|675.34|21
1655951080000|2022-06-23 02:24:40|683.24|675.44|683.14|675.34|683.24|675.44|683.14|675.34|6
1655951090000|2022-06-23 02:24:50|683.11|675.31|682.95|675.15|683.12|675.32|682.95|675.15|11
1655951100000|2022-06-23 02:25:00|682.94|675.14|683.03|675.23|683.05|675.25|682.94|675.14|11
1655951110000|2022-06-23 02:25:10|682.99|675.19|682.99|675.19|683.01|675.21|682.98|675.18|9
1655951120000|2022-06-23 02:25:20|682.98|675.18|682.99|675.19|683.04|675.24|682.96|675.16|13
1655951130000|2022-06-23 02:25:30|682.98|675.18|682.96|675.16|683.01|675.21|682.93|675.13|14
1655951140000|2022-06-23 02:25:40|682.97|675.17|683.38|675.58|683.4|675.6|682.78|674.98|22
1655951150000|2022-06-23 02:25:50|683.87|676.07|683.93|676.13|684.16|676.36|683.87|676.07|21
1655951160000|2022-06-23 02:26:00|683.92|676.12|683.32|675.52|683.93|676.13|682.91|675.11|16
1655951170000|2022-06-23 02:26:10|683.26|675.46|683.57|675.77|683.61|675.81|683.18|675.38|23
1655951180000|2022-06-23 02:26:20|683.51|675.71|683.79|675.99|683.94|676.14|683.51|675.71|19
1655951190000|2022-06-23 02:26:30|683.8|676|683.78|675.98|683.86|676.06|683.76|675.96|14
1655951200000|2022-06-23 02:26:40|683.77|675.97|683.57|675.77|683.82|676.02|683.21|675.41|22
1655951210000|2022-06-23 02:26:50|683.59|675.79|683.54|675.74|683.89|676.09|683.46|675.66|12
1655951220000|2022-06-23 02:27:00|683.69|675.89|683.57|675.77|683.69|675.89|683.56|675.76|10
1655951230000|2022-06-23 02:27:10|683.58|675.78|683.2|675.4|683.58|675.78|683.2|675.4|14
1655951240000|2022-06-23 02:27:20|683.19|675.39|683.07|675.27|683.19|675.39|683.07|675.27|15
1655951250000|2022-06-23 02:27:30|683.08|675.28|683.69|675.89|683.77|675.97|683.08|675.28|20
1655951260000|2022-06-23 02:27:40|683.7|675.9|683.74|675.94|683.77|675.97|683.68|675.88|16
1655951270000|2022-06-23 02:27:50|683.72|675.92|683.84|676.04|683.86|676.06|683.68|675.88|16
1655951280000|2022-06-23 02:28:00|683.85|676.05|683.91|676.11|683.97|676.17|683.75|675.95|18
1655951290000|2022-06-23 02:28:10|683.76|675.96|683.96|676.16|683.96|676.16|683.76|675.96|10
1655951300000|2022-06-23 02:28:20|683.94|676.14|683.48|675.68|683.94|676.14|683.26|675.46|22
1655951310000|2022-06-23 02:28:30|683.54|675.74|683.74|675.94|683.8|676|683.54|675.74|17
1655951320000|2022-06-23 02:28:40|683.71|675.91|683.94|676.14|683.94|676.14|683.67|675.87|11
1655951330000|2022-06-23 02:28:50|683.92|676.12|683.77|675.97|683.95|676.15|683.77|675.97|17
1655951340000|2022-06-23 02:29:00|683.78|675.98|683.8|676|683.83|676.03|683.77|675.97|17
1655951350000|2022-06-23 02:29:10|683.73|675.93|683.8|676|683.83|676.03|683.73|675.93|16
1655951360000|2022-06-23 02:29:20|683.79|675.99|683.79|675.99|683.8|676|683.75|675.95|15
1655951370000|2022-06-23 02:29:30|683.75|675.95|683.84|676.04|683.87|676.07|683.75|675.95|14
1655951380000|2022-06-23 02:29:40|683.8|676|683.82|676.02|683.87|676.07|683.8|676|15
1655951390000|2022-06-23 02:29:50|683.83|676.03|683.22|675.42|683.99|676.19|683.05|675.25|22
1655951400000|2022-06-23 02:30:00|683.19|675.39|683|675.2|683.19|675.39|682.98|675.18|21
1655951410000|2022-06-23 02:30:10|683.01|675.21|683.44|675.64|683.5|675.7|683.01|675.21|19
1655951420000|2022-06-23 02:30:20|683.46|675.66|683.46|675.66|683.57|675.77|683.44|675.64|19
1655951430000|2022-06-23 02:30:30|683.51|675.71|683.29|675.49|683.51|675.71|683.2|675.4|24
1655951440000|2022-06-23 02:30:40|683.28|675.48|682.99|675.19|683.29|675.49|682.99|675.19|17
1655951450000|2022-06-23 02:30:50|683|675.2|683.08|675.28|683.08|675.28|682.97|675.17|6
1655951460000|2022-06-23 02:31:00|683.09|675.29|683.45|675.65|683.56|675.76|683|675.2|26
1655951470000|2022-06-23 02:31:10|683.46|675.66|683.95|676.15|684.06|676.26|683.35|675.55|29
1655951480000|2022-06-23 02:31:20|683.96|676.16|683.92|676.12|683.99|676.19|683.89|676.09|15
1655951490000|2022-06-23 02:31:30|683.91|676.11|684.71|676.91|684.71|676.91|683.86|676.06|25
1655951500000|2022-06-23 02:31:40|684.78|676.98|684.99|677.19|684.99|677.19|684.74|676.94|16
1655951510000|2022-06-23 02:31:50|685|677.2|686|678.2|686.19|678.39|684.96|677.16|24
1655951520000|2022-06-23 02:32:00|685.98|678.18|685.06|677.26|686.06|678.26|685.02|677.22|35
1655951530000|2022-06-23 02:32:10|685.09|677.29|685.72|677.92|685.81|678.01|685.08|677.28|28
1655951540000|2022-06-23 02:32:20|685.67|677.87|685.83|678.03|685.83|678.03|685.27|677.47|28
1655951550000|2022-06-23 02:32:30|685.93|678.13|685.94|678.14|686.02|678.22|685.87|678.07|24
1655951560000|2022-06-23 02:32:40|685.92|678.12|684.97|677.17|686|678.2|684.97|677.17|24
1655951570000|2022-06-23 02:32:50|684.96|677.16|685.13|677.33|685.15|677.35|684.95|677.15|17
1655951580000|2022-06-23 02:33:00|685.15|677.35|685.18|677.38|685.49|677.69|685.14|677.34|20
1655951590000|2022-06-23 02:33:10|685.17|677.37|685.63|677.83|685.63|677.83|685|677.2|17
1655951600000|2022-06-23 02:33:20|685.68|677.88|687.34|679.54|687.54|679.74|685.68|677.88|30
1655951610000|2022-06-23 02:33:30|687.2|679.4|687.51|679.71|687.83|680.03|687.16|679.36|33
1655951620000|2022-06-23 02:33:40|687.53|679.73|689.2|681.4|689.25|681.45|687.37|679.57|36
1655951630000|2022-06-23 02:33:50|689.18|681.38|688.22|680.42|689.37|681.57|688.13|680.33|30
1655951640000|2022-06-23 02:34:00|688.27|680.47|688.14|680.34|688.28|680.48|687.98|680.18|22
1655951650000|2022-06-23 02:34:10|687.78|679.98|686.39|678.59|687.78|679.98|686.39|678.59|29
1655951660000|2022-06-23 02:34:20|686.25|678.45|685.18|677.38|686.25|678.45|685.18|677.38|27
1655951670000|2022-06-23 02:34:30|685.28|677.48|685.59|677.79|685.59|677.79|685.06|677.26|21
1655951680000|2022-06-23 02:34:40|685.6|677.8|685.9|678.1|686.01|678.21|685.16|677.36|27
1655951690000|2022-06-23 02:34:50|685.89|678.09|685.67|677.87|686.12|678.32|685.3|677.5|27
1655951700000|2022-06-23 02:35:00|685.66|677.86|685.44|677.64|685.66|677.86|685.42|677.62|17
1655951710000|2022-06-23 02:35:10|685.42|677.62|685.59|677.79|685.69|677.89|685.39|677.59|22
1655951720000|2022-06-23 02:35:20|685.72|677.92|685.76|677.96|685.8|678|685.68|677.88|17
1655951730000|2022-06-23 02:35:30|685.77|677.97|686.86|679.06|686.89|679.09|685.77|677.97|30
1655951740000|2022-06-23 02:35:40|686.93|679.13|686.98|679.18|687.02|679.22|686.82|679.02|16
1655951750000|2022-06-23 02:35:50|686.97|679.17|687.05|679.25|687.05|679.25|686.87|679.07|16
1655951760000|2022-06-23 02:36:00|687.04|679.24|686.98|679.18|687.06|679.26|686.96|679.16|20
1655951770000|2022-06-23 02:36:10|686.96|679.16|686.83|679.03|687|679.2|686.75|678.95|15
1655951780000|2022-06-23 02:36:20|686.78|678.98|686.76|678.96|686.81|679.01|686.63|678.83|15
1655951790000|2022-06-23 02:36:30|686.8|679|686.89|679.09|686.92|679.12|686.7|678.9|13
1655951800000|2022-06-23 02:36:40|686.91|679.11|686.7|678.9|686.93|679.13|686.7|678.9|14
1655951810000|2022-06-23 02:36:50|686.71|678.91|685.97|678.17|687.01|679.21|685.97|678.17|12
1655951820000|2022-06-23 02:37:00|686.03|678.23|685.59|677.79|686.04|678.24|685.43|677.63|22
1655951830000|2022-06-23 02:37:10|685.6|677.8|685.16|677.36|685.6|677.8|685.12|677.32|20
1655951840000|2022-06-23 02:37:20|685.18|677.38|684.16|676.36|685.2|677.4|684.16|676.36|23
1655951850000|2022-06-23 02:37:30|684.17|676.37|683.96|676.16|684.17|676.37|683.87|676.07|17
1655951860000|2022-06-23 02:37:40|683.98|676.18|683.9|676.1|683.99|676.19|683.89|676.09|17
1655951870000|2022-06-23 02:37:50|683.92|676.12|683.93|676.13|683.94|676.14|683.88|676.08|15
1655951880000|2022-06-23 02:38:00|683.94|676.14|683.96|676.16|683.96|676.16|683.67|675.87|19
1655951890000|2022-06-23 02:38:10|683.97|676.17|683.99|676.19|684.02|676.22|683.93|676.13|16
1655951900000|2022-06-23 02:38:20|683.97|676.17|683.98|676.18|684.01|676.21|683.94|676.14|22
1655951910000|2022-06-23 02:38:30|684.02|676.22|685.35|677.55|685.37|677.57|683.96|676.16|31
1655951920000|2022-06-23 02:38:40|685.14|677.34|685.34|677.54|685.47|677.67|684.97|677.17|26
1655951930000|2022-06-23 02:38:50|685.28|677.48|685.02|677.22|685.3|677.5|685|677.2|19
1655951940000|2022-06-23 02:39:00|685.03|677.23|685.54|677.74|685.56|677.76|684.89|677.09|20
1655951950000|2022-06-23 02:39:10|685.52|677.72|685.4|677.6|685.52|677.72|685.24|677.44|22
1655951960000|2022-06-23 02:39:20|685.51|677.71|685.14|677.34|685.54|677.74|685.13|677.33|13
1655951970000|2022-06-23 02:39:30|685.17|677.37|685.11|677.31|685.17|677.37|685.09|677.29|12
1655951980000|2022-06-23 02:39:40|685.1|677.3|685.1|677.3|685.12|677.32|685.05|677.25|13
1655951990000|2022-06-23 02:39:50|685.09|677.29|685.1|677.3|685.1|677.3|685.08|677.28|6
1655952000000|2022-06-23 02:40:00|685.09|677.29|685.06|677.26|685.5|677.7|685.06|677.26|23
1655952010000|2022-06-23 02:40:10|685.05|677.25|684.87|677.07|685.06|677.26|684.86|677.06|17
1655952020000|2022-06-23 02:40:20|684.88|677.08|684.69|676.89|685.12|677.32|684.37|676.57|25
1655952030000|2022-06-23 02:40:30|684.66|676.86|684.66|676.86|684.89|677.09|684.64|676.84|24
1655952040000|2022-06-23 02:40:40|684.79|676.99|684.9|677.1|684.94|677.14|684.72|676.92|23
1655952050000|2022-06-23 02:40:50|684.84|677.04|684.8|677|684.9|677.1|684.8|677|17
1655952060000|2022-06-23 02:41:00|684.78|676.98|684.3|676.5|684.97|677.17|684.28|676.48|18
1655952070000|2022-06-23 02:41:10|684.39|676.59|684.55|676.75|684.55|676.75|684.23|676.43|27
1655952080000|2022-06-23 02:41:20|684.58|676.78|684.66|676.86|684.66|676.86|684.51|676.71|18
1655952090000|2022-06-23 02:41:30|684.68|676.88|684.73|676.93|684.97|677.17|684.68|676.88|22
1655952100000|2022-06-23 02:41:40|684.74|676.94|685.04|677.24|685.04|677.24|684.72|676.92|25
1655952110000|2022-06-23 02:41:50|685.05|677.25|685.61|677.81|685.61|677.81|685.05|677.25|21
1655952120000|2022-06-23 02:42:00|685.59|677.79|685.89|678.09|686.05|678.25|685.59|677.79|15
1655952130000|2022-06-23 02:42:10|685.9|678.1|685.92|678.12|686.02|678.22|685.8|678|13
1655952140000|2022-06-23 02:42:20|685.89|678.09|685.08|677.28|686.05|678.25|685.08|677.28|22
1655952150000|2022-06-23 02:42:30|685.07|677.27|685.08|677.28|685.17|677.37|685.03|677.23|14
1655952160000|2022-06-23 02:42:40|685.09|677.29|685.01|677.21|685.09|677.29|685|677.2|13
1655952170000|2022-06-23 02:42:50|685|677.2|685.01|677.21|685.04|677.24|684.99|677.19|12
1655952180000|2022-06-23 02:43:00|685.06|677.26|685.04|677.24|685.07|677.27|685.04|677.24|10
1655952190000|2022-06-23 02:43:10|685.06|677.26|685|677.2|685.06|677.26|685|677.2|5
1655952200000|2022-06-23 02:43:20|685.01|677.21|685.03|677.23|685.08|677.28|684.93|677.13|16
1655952210000|2022-06-23 02:43:30|685.04|677.24|685.68|677.88|685.68|677.88|685.04|677.24|22
1655952220000|2022-06-23 02:43:40|685.72|677.92|685.58|677.78|685.72|677.92|685.58|677.78|11
1655952230000|2022-06-23 02:43:50|685.59|677.79|685.74|677.94|685.85|678.05|685.58|677.78|13
1655952240000|2022-06-23 02:44:00|685.71|677.91|686.9|679.1|686.9|679.1|685.51|677.71|31
1655952250000|2022-06-23 02:44:10|687.07|679.27|686.78|678.98|687.07|679.27|686.78|678.98|25
1655952260000|2022-06-23 02:44:20|686.77|678.97|686.96|679.16|687|679.2|686.74|678.94|16
1655952270000|2022-06-23 02:44:30|686.97|679.17|687|679.2|687.1|679.3|686.91|679.11|24
1655952280000|2022-06-23 02:44:40|686.82|679.02|686.83|679.03|686.86|679.06|686.8|679|17
1655952290000|2022-06-23 02:44:50|686.82|679.02|687.07|679.27|687.07|679.27|686.74|678.94|20
1655952300000|2022-06-23 02:45:00|687.12|679.32|686.75|678.95|687.36|679.56|686.75|678.95|30
1655952310000|2022-06-23 02:45:10|686.74|678.94|685.86|678.06|686.77|678.97|685.86|678.06|26
1655952320000|2022-06-23 02:45:20|685.85|678.05|685.67|677.87|685.85|678.05|685.3|677.5|10
1655952330000|2022-06-23 02:45:30|685.63|677.83|685.74|677.94|685.8|678|685.63|677.83|17
1655952340000|2022-06-23 02:45:40|685.77|677.97|685.8|678|685.91|678.11|685.77|677.97|14
1655952350000|2022-06-23 02:45:50|685.82|678.02|686.3|678.5|686.39|678.59|685.8|678|25
1655952360000|2022-06-23 02:46:00|686.29|678.49|686.68|678.88|686.76|678.96|686.26|678.46|30
1655952370000|2022-06-23 02:46:10|686.73|678.93|686.77|678.97|686.88|679.08|686.72|678.92|23
1655952380000|2022-06-23 02:46:20|686.75|678.95|686.98|679.18|686.98|679.18|686.68|678.88|23
1655952390000|2022-06-23 02:46:30|686.99|679.19|686.97|679.17|687.23|679.43|686.91|679.11|29
1655952400000|2022-06-23 02:46:40|687.02|679.22|686.73|678.93|687.23|679.43|686.7|678.9|27
1655952410000|2022-06-23 02:46:50|686.7|678.9|686.77|678.97|686.92|679.12|686.7|678.9|24
1655952420000|2022-06-23 02:47:00|686.72|678.92|686.64|678.84|686.78|678.98|686.61|678.81|13
1655952430000|2022-06-23 02:47:10|686.69|678.89|686.79|678.99|686.83|679.03|686.69|678.89|8
1655952440000|2022-06-23 02:47:20|686.8|679|686.91|679.11|687.03|679.23|686.8|679|19
1655952450000|2022-06-23 02:47:30|686.92|679.12|687.43|679.63|687.43|679.63|686.83|679.03|24
1655952460000|2022-06-23 02:47:40|687.37|679.57|687.46|679.66|687.57|679.77|687.26|679.46|28
1655952470000|2022-06-23 02:47:50|687.53|679.73|686.93|679.13|687.77|679.97|686.93|679.13|25
1655952480000|2022-06-23 02:48:00|686.96|679.16|687.53|679.73|687.58|679.78|686.96|679.16|24
1655952490000|2022-06-23 02:48:10|687.58|679.78|687.59|679.79|687.59|679.79|687.53|679.73|8
1655952500000|2022-06-23 02:48:20|687.54|679.74|687.56|679.76|687.63|679.83|687.53|679.73|8
1655952510000|2022-06-23 02:48:30|687.59|679.79|687.64|679.84|687.78|679.98|687.45|679.65|25
1655952520000|2022-06-23 02:48:40|687.59|679.79|687.73|679.93|687.77|679.97|687.56|679.76|15
1655952530000|2022-06-23 02:48:50|687.74|679.94|688.48|680.68|688.52|680.72|687.74|679.94|25
1655952540000|2022-06-23 02:49:00|688.52|680.72|688.29|680.49|688.52|680.72|688.01|680.21|27
1655952550000|2022-06-23 02:49:10|688.3|680.5|688.45|680.65|688.5|680.7|688.23|680.43|30
1655952560000|2022-06-23 02:49:20|688.55|680.75|688.63|680.83|688.63|680.83|688.38|680.58|16
1655952570000|2022-06-23 02:49:30|688.66|680.86|688.7|680.9|688.8|681|688.66|680.86|19
1655952580000|2022-06-23 02:49:40|688.71|680.91|688.87|681.07|688.87|681.07|688.71|680.91|11
1655952590000|2022-06-23 02:49:50|688.86|681.06|688.77|680.97|688.86|681.06|688.74|680.94|17
1655952600000|2022-06-23 02:50:00|688.78|680.98|688.71|680.91|689.04|681.24|688.71|680.91|16
1655952610000|2022-06-23 02:50:10|688.68|680.88|688.69|680.89|688.82|681.02|688.55|680.75|14
1655952620000|2022-06-23 02:50:20|688.66|680.86|688.1|680.3|688.66|680.86|688.08|680.28|14
1655952630000|2022-06-23 02:50:30|688.11|680.31|688.22|680.42|688.29|680.49|688.02|680.22|19
1655952640000|2022-06-23 02:50:40|688.18|680.38|688.11|680.31|688.18|680.38|688.01|680.21|18
1655952650000|2022-06-23 02:50:50|688.13|680.33|688.1|680.3|688.18|680.38|688.03|680.23|17
1655952660000|2022-06-23 02:51:00|688.13|680.33|688.14|680.34|688.18|680.38|688.05|680.25|16
1655952670000|2022-06-23 02:51:10|688.15|680.35|688.05|680.25|688.19|680.39|688.03|680.23|10
1655952680000|2022-06-23 02:51:20|688.04|680.24|688.06|680.26|688.11|680.31|687.99|680.19|14
1655952690000|2022-06-23 02:51:30|688.07|680.27|687.96|680.16|688.07|680.27|687.96|680.16|12
1655952700000|2022-06-23 02:51:40|687.95|680.15|687.96|680.16|687.96|680.16|687.9|680.1|9
1655952710000|2022-06-23 02:51:50|687.91|680.11|688.37|680.57|688.4|680.6|687.9|680.1|19
1655952720000|2022-06-23 02:52:00|688.49|680.69|688.12|680.32|688.49|680.69|688.12|680.32|23
1655952730000|2022-06-23 02:52:10|687.96|680.16|687.95|680.15|687.97|680.17|687.94|680.14|9
1655952740000|2022-06-23 02:52:20|687.94|680.14|687.98|680.18|687.98|680.18|687.94|680.14|4
1655952750000|2022-06-23 02:52:30|688.07|680.27|688.06|680.26|688.25|680.45|688.03|680.23|20
1655952760000|2022-06-23 02:52:40|688.05|680.25|688.06|680.26|688.16|680.36|687.96|680.16|14
1655952770000|2022-06-23 02:52:50|688.02|680.22|688.32|680.52|688.32|680.52|688.02|680.22|11
1655952780000|2022-06-23 02:53:00|688.36|680.56|688.62|680.82|688.85|681.05|688.36|680.56|27
1655952790000|2022-06-23 02:53:10|688.61|680.81|688.74|680.94|688.8|681|688.61|680.81|15
1655952800000|2022-06-23 02:53:20|688.67|680.87|688.86|681.06|688.93|681.13|688.67|680.87|15
1655952810000|2022-06-23 02:53:30|688.82|681.02|688.6|680.8|688.82|681.02|688.56|680.76|13
1655952820000|2022-06-23 02:53:40|688.58|680.78|687.4|679.6|688.58|680.78|687.14|679.34|26
1655952830000|2022-06-23 02:53:50|687.36|679.56|687.64|679.84|687.67|679.87|687.27|679.47|24
1655952840000|2022-06-23 02:54:00|687.63|679.83|687.58|679.78|687.81|680.01|687.43|679.63|22
1655952850000|2022-06-23 02:54:10|687.56|679.76|687.98|680.18|687.98|680.18|687.13|679.33|33
1655952860000|2022-06-23 02:54:20|687.68|679.88|687.68|679.88|687.98|680.18|687.51|679.71|26
1655952870000|2022-06-23 02:54:30|687.69|679.89|687.75|679.95|687.75|679.95|687.6|679.8|11
1655952880000|2022-06-23 02:54:40|687.7|679.9|687.42|679.62|687.7|679.9|687.41|679.61|10
1655952890000|2022-06-23 02:54:50|687.39|679.59|687.02|679.22|687.48|679.68|686.91|679.11|11
1655952900000|2022-06-23 02:55:00|687.19|679.39|687.01|679.21|687.19|679.39|686.98|679.18|10
1655952910000|2022-06-23 02:55:10|687.02|679.22|687|679.2|687.05|679.25|686.93|679.13|12
1655952920000|2022-06-23 02:55:20|687.01|679.21|686.86|679.06|687.06|679.26|686.86|679.06|13
1655952930000|2022-06-23 02:55:30|686.84|679.04|686.22|678.42|686.86|679.06|686.19|678.39|24
1655952940000|2022-06-23 02:55:40|686.21|678.41|685.93|678.13|686.26|678.46|685.89|678.09|18
1655952950000|2022-06-23 02:55:50|685.92|678.12|685.06|677.26|685.92|678.12|685.06|677.26|27
1655952960000|2022-06-23 02:56:00|685.07|677.27|684.92|677.12|685.07|677.27|684.92|677.12|26
1655952970000|2022-06-23 02:56:10|684.94|677.14|685.13|677.33|685.35|677.55|684.91|677.11|33
1655952980000|2022-06-23 02:56:20|685.11|677.31|684.75|676.95|685.12|677.32|684.68|676.88|21
1655952990000|2022-06-23 02:56:30|684.77|676.97|684.16|676.36|685.32|677.52|684.07|676.27|30
1655953000000|2022-06-23 02:56:40|684.19|676.39|684.45|676.65|684.7|676.9|684.13|676.33|22
1655953010000|2022-06-23 02:56:50|684.43|676.63|683.95|676.15|684.61|676.81|683.93|676.13|23
1655953020000|2022-06-23 02:57:00|683.96|676.16|683.91|676.11|683.96|676.16|683.87|676.07|12
1655953030000|2022-06-23 02:57:10|683.89|676.09|683.9|676.1|684.06|676.26|683.83|676.03|14
1655953040000|2022-06-23 02:57:20|683.89|676.09|683.3|675.5|683.93|676.13|683.3|675.5|12
1655953050000|2022-06-23 02:57:30|683.35|675.55|683.27|675.47|683.7|675.9|683.21|675.41|27
1655953060000|2022-06-23 02:57:40|683.4|675.6|683.66|675.86|683.82|676.02|683.35|675.55|24
1655953070000|2022-06-23 02:57:50|683.67|675.87|684.64|676.84|684.66|676.86|683.67|675.87|31
1655953080000|2022-06-23 02:58:00|684.69|676.89|684.92|677.12|685.21|677.41|684.69|676.89|26
1655953090000|2022-06-23 02:58:10|685.01|677.21|685.26|677.46|685.26|677.46|684.86|677.06|21
1655953100000|2022-06-23 02:58:20|685.19|677.39|685.36|677.56|685.38|677.58|685.17|677.37|19
1655953110000|2022-06-23 02:58:30|685.37|677.57|685.95|678.15|685.96|678.16|685.37|677.57|17
1655953120000|2022-06-23 02:58:40|685.96|678.16|685.36|677.56|686|678.2|685.36|677.56|19
1655953130000|2022-06-23 02:58:50|685.31|677.51|684.82|677.02|685.31|677.51|684.82|677.02|18
1655953140000|2022-06-23 02:59:00|684.81|677.01|685.02|677.22|685.1|677.3|684.77|676.97|21
1655953150000|2022-06-23 02:59:10|684.98|677.18|684.06|676.26|684.98|677.18|684.06|676.26|25
1655953160000|2022-06-23 02:59:20|684.12|676.32|683.85|676.05|684.18|676.38|683.85|676.05|19
1655953170000|2022-06-23 02:59:30|683.82|676.02|683.8|676|683.88|676.08|683.75|675.95|15
1655953180000|2022-06-23 02:59:40|683.82|676.02|684|676.2|684.08|676.28|683.81|676.01|18
1655953190000|2022-06-23 02:59:50|683.95|676.15|683.7|675.9|683.95|676.15|683.7|675.9|18
1655953200000|2022-06-23 03:00:00|683.71|675.91|684.11|676.31|684.47|676.67|683.71|675.91|30
1655953210000|2022-06-23 03:00:10|684.14|676.34|684.46|676.66|684.53|676.73|684.14|676.34|27
1655953220000|2022-06-23 03:00:20|684.58|676.78|685.48|677.68|685.65|677.85|684.57|676.77|34
1655953230000|2022-06-23 03:00:30|685.49|677.69|684.78|676.98|685.54|677.74|684.69|676.89|27
1655953240000|2022-06-23 03:00:40|684.55|676.75|684.52|676.72|684.76|676.96|684.2|676.4|32
1655953250000|2022-06-23 03:00:50|684.49|676.69|684.57|676.77|684.83|677.03|684.44|676.64|26
1655953260000|2022-06-23 03:01:00|684.58|676.78|684.88|677.08|685.01|677.21|684.58|676.78|23
1655953270000|2022-06-23 03:01:10|684.81|677.01|685|677.2|685.08|677.28|684.81|677.01|17
1655953280000|2022-06-23 03:01:20|684.92|677.12|685.2|677.4|685.69|677.89|684.92|677.12|28
1655953290000|2022-06-23 03:01:30|685.19|677.39|685.18|677.38|685.24|677.44|684.99|677.19|18
1655953300000|2022-06-23 03:01:40|685.16|677.36|684.86|677.06|685.22|677.42|684.67|676.87|22
1655953310000|2022-06-23 03:01:50|684.84|677.04|683.37|675.57|684.84|677.04|683.35|675.55|30
1655953320000|2022-06-23 03:02:00|683.06|675.26|683.46|675.66|683.52|675.72|682.96|675.16|24
1655953330000|2022-06-23 03:02:10|683.41|675.61|683.33|675.53|683.51|675.71|683.13|675.33|19
1655953340000|2022-06-23 03:02:20|683.35|675.55|682.25|674.45|683.4|675.6|682.25|674.45|26
1655953350000|2022-06-23 03:02:30|682.16|674.36|682.17|674.37|682.3|674.5|681.71|673.91|30
1655953360000|2022-06-23 03:02:40|682.18|674.38|681.91|674.11|682.24|674.44|681.91|674.11|25
1655953370000|2022-06-23 03:02:50|681.64|673.84|681.78|673.98|681.78|673.98|681.47|673.67|22
1655953380000|2022-06-23 03:03:00|681.76|673.96|681.86|674.06|681.91|674.11|681.53|673.73|27
1655953390000|2022-06-23 03:03:10|681.85|674.05|681.84|674.04|681.94|674.14|681.79|673.99|28
1655953400000|2022-06-23 03:03:20|681.87|674.07|682.02|674.22|682.05|674.25|681.83|674.03|23
1655953410000|2022-06-23 03:03:30|682.05|674.25|681.95|674.15|682.07|674.27|681.89|674.09|15
1655953420000|2022-06-23 03:03:40|681.94|674.14|681.88|674.08|682.07|674.27|681.74|673.94|19
1655953430000|2022-06-23 03:03:50|681.85|674.05|681.9|674.1|681.93|674.13|681.85|674.05|14
1655953440000|2022-06-23 03:04:00|681.88|674.08|682.34|674.54|682.34|674.54|681.88|674.08|21
1655953450000|2022-06-23 03:04:10|682.35|674.55|682.07|674.27|682.35|674.55|682.07|674.27|22
1655953460000|2022-06-23 03:04:20|682.06|674.26|681.96|674.16|682.06|674.26|681.87|674.07|22
1655953470000|2022-06-23 03:04:30|681.95|674.15|682|674.2|682.1|674.3|681.9|674.1|29
1655953480000|2022-06-23 03:04:40|682.04|674.24|681.99|674.19|682.07|674.27|681.92|674.12|20
1655953490000|2022-06-23 03:04:50|682.06|674.26|682.02|674.22|682.06|674.26|681.9|674.1|19
1655953500000|2022-06-23 03:05:00|681.95|674.15|682.35|674.55|682.35|674.55|681.93|674.13|25
1655953510000|2022-06-23 03:05:10|682.39|674.59|682.31|674.51|682.47|674.67|682.27|674.47|22
1655953520000|2022-06-23 03:05:20|682.3|674.5|682.1|674.3|682.3|674.5|681.96|674.16|19
1655953530000|2022-06-23 03:05:30|682.08|674.28|682.04|674.24|682.1|674.3|681.93|674.13|17
1655953540000|2022-06-23 03:05:40|682.07|674.27|682.01|674.21|682.08|674.28|681.95|674.15|12
1655953550000|2022-06-23 03:05:50|682.03|674.23|682.56|674.76|682.56|674.76|682.03|674.23|16
1655953560000|2022-06-23 03:06:00|682.61|674.81|682.82|675.02|682.9|675.1|682.61|674.81|27
1655953570000|2022-06-23 03:06:10|682.83|675.03|683.84|676.04|683.84|676.04|682.63|674.83|30
1655953580000|2022-06-23 03:06:20|683.83|676.03|683.84|676.04|683.84|676.04|683.77|675.97|6
1655953590000|2022-06-23 03:06:30|683.86|676.06|683.82|676.02|683.93|676.13|683.7|675.9|18
1655953600000|2022-06-23 03:06:40|683.84|676.04|683.88|676.08|683.89|676.09|683.84|676.04|10
1655953610000|2022-06-23 03:06:50|683.83|676.03|683.86|676.06|683.86|676.06|683.79|675.99|8
1655953620000|2022-06-23 03:07:00|683.83|676.03|683.12|675.32|683.83|676.03|683.11|675.31|24
1655953630000|2022-06-23 03:07:10|683.19|675.39|683.17|675.37|683.2|675.4|683.11|675.31|11
1655953640000|2022-06-23 03:07:20|683.12|675.32|683.11|675.31|683.12|675.32|683.1|675.3|9
1655953650000|2022-06-23 03:07:30|683.13|675.33|683.08|675.28|683.24|675.44|682.96|675.16|15
1655953660000|2022-06-23 03:07:40|683.05|675.25|683.4|675.6|683.4|675.6|683.03|675.23|20
1655953670000|2022-06-23 03:07:50|683.41|675.61|683.37|675.57|683.42|675.62|683.31|675.51|25
1655953680000|2022-06-23 03:08:00|683.38|675.58|683.94|676.14|684.02|676.22|683.38|675.58|21
1655953690000|2022-06-23 03:08:10|683.96|676.16|683.92|676.12|683.99|676.19|683.86|676.06|20
1655953700000|2022-06-23 03:08:20|683.85|676.05|683.92|676.12|683.92|676.12|683.76|675.96|17
1655953710000|2022-06-23 03:08:30|683.9|676.1|684.11|676.31|684.12|676.32|683.78|675.98|15
1655953720000|2022-06-23 03:08:40|684.13|676.33|684.1|676.3|684.21|676.41|683.99|676.19|17
1655953730000|2022-06-23 03:08:50|684.14|676.34|684.48|676.68|684.58|676.78|684.01|676.21|30
1655953740000|2022-06-23 03:09:00|684.49|676.69|684.72|676.92|684.81|677.01|684.49|676.69|25
1655953750000|2022-06-23 03:09:10|684.54|676.74|684.6|676.8|684.85|677.05|684.54|676.74|21
1655953760000|2022-06-23 03:09:20|684.61|676.81|684.56|676.76|684.76|676.96|684.54|676.74|23
1655953770000|2022-06-23 03:09:30|684.57|676.77|684.19|676.39|684.57|676.77|684.17|676.37|23
1655953780000|2022-06-23 03:09:40|684.18|676.38|684.18|676.38|684.21|676.41|684.18|676.38|10
1655953790000|2022-06-23 03:09:50|684.17|676.37|684.19|676.39|684.19|676.39|684.17|676.37|5
1655953800000|2022-06-23 03:10:00|684.21|676.41|684.36|676.56|684.37|676.57|684.18|676.38|27
1655953810000|2022-06-23 03:10:10|684.34|676.54|684.06|676.26|684.34|676.54|684.01|676.21|16
1655953820000|2022-06-23 03:10:20|684.05|676.25|684.4|676.6|684.41|676.61|683.96|676.16|15
1655953830000|2022-06-23 03:10:30|684.38|676.58|684.54|676.74|684.56|676.76|684.33|676.53|23
1655953840000|2022-06-23 03:10:40|684.53|676.73|684.81|677.01|684.97|677.17|684.53|676.73|19
1655953850000|2022-06-23 03:10:50|684.82|677.02|684.81|677.01|684.96|677.16|684.81|677.01|15
1655953860000|2022-06-23 03:11:00|684.87|677.07|684.98|677.18|685.02|677.22|684.79|676.99|17
1655953870000|2022-06-23 03:11:10|684.99|677.19|684.36|676.56|685|677.2|684.36|676.56|8
1655953880000|2022-06-23 03:11:20|684.34|676.54|684.42|676.62|684.44|676.64|684.22|676.42|21
1655953890000|2022-06-23 03:11:30|684.43|676.63|684.15|676.35|684.47|676.67|684.14|676.34|17
1655953900000|2022-06-23 03:11:40|684.17|676.37|684.19|676.39|684.19|676.39|684.04|676.24|17
1655953910000|2022-06-23 03:11:50|684.2|676.4|684.15|676.35|684.2|676.4|684.13|676.33|14
1655953920000|2022-06-23 03:12:00|684.16|676.36|684.02|676.22|684.16|676.36|684|676.2|17
1655953930000|2022-06-23 03:12:10|684.03|676.23|684.06|676.26|684.06|676.26|684.03|676.23|6
1655953940000|2022-06-23 03:12:20|684|676.2|683.85|676.05|684.01|676.21|683.77|675.97|23
1655953950000|2022-06-23 03:12:30|683.86|676.06|683.94|676.14|684.06|676.26|683.8|676|18
1655953960000|2022-06-23 03:12:40|684.08|676.28|684.06|676.26|684.08|676.28|684.05|676.25|9
1655953970000|2022-06-23 03:12:50|684.07|676.27|683.98|676.18|684.07|676.27|683.98|676.18|14
1655953980000|2022-06-23 03:13:00|683.97|676.17|684.07|676.27|684.07|676.27|683.97|676.17|8
1655953990000|2022-06-23 03:13:10|684.08|676.28|683.99|676.19|684.09|676.29|683.99|676.19|12
1655954000000|2022-06-23 03:13:20|684|676.2|684.09|676.29|684.1|676.3|684|676.2|12
1655954010000|2022-06-23 03:13:30|684.07|676.27|684|676.2|684.09|676.29|684|676.2|9
1655954020000|2022-06-23 03:13:40|684.01|676.21|682.99|675.19|684.05|676.25|682.92|675.12|30
1655954030000|2022-06-23 03:13:50|682.97|675.17|683.02|675.22|683.11|675.31|682.94|675.14|21
1655954040000|2022-06-23 03:14:00|682.99|675.19|683.09|675.29|683.15|675.35|682.99|675.19|21
1655954050000|2022-06-23 03:14:10|683.1|675.3|683.04|675.24|683.13|675.33|683.02|675.22|16
1655954060000|2022-06-23 03:14:20|682.99|675.19|683.09|675.29|683.14|675.34|682.99|675.19|10
1655954070000|2022-06-23 03:14:30|683.12|675.32|682.84|675.04|683.12|675.32|682.83|675.03|19
1655954080000|2022-06-23 03:14:40|682.83|675.03|682.7|674.9|682.99|675.19|682.7|674.9|21
1655954090000|2022-06-23 03:14:50|682.96|675.16|682.77|674.97|682.96|675.16|682.65|674.85|18
1655954100000|2022-06-23 03:15:00|682.86|675.06|683.09|675.29|683.17|675.37|682.77|674.97|19
1655954110000|2022-06-23 03:15:10|683.1|675.3|683.86|676.06|683.97|676.17|683.1|675.3|20
1655954120000|2022-06-23 03:15:20|683.88|676.08|684.02|676.22|684.2|676.4|683.88|676.08|27
1655954130000|2022-06-23 03:15:30|684.03|676.23|683.07|675.27|684.07|676.27|683.07|675.27|26
1655954140000|2022-06-23 03:15:40|683.06|675.26|682.9|675.1|683.1|675.3|682.9|675.1|18
1655954150000|2022-06-23 03:15:50|682.92|675.12|682.89|675.09|682.94|675.14|682.87|675.07|19
1655954160000|2022-06-23 03:16:00|682.88|675.08|683.04|675.24|683.11|675.31|682.85|675.05|26
1655954170000|2022-06-23 03:16:10|683.05|675.25|683.09|675.29|683.11|675.31|683.03|675.23|15
1655954180000|2022-06-23 03:16:20|683.07|675.27|682.97|675.17|683.08|675.28|682.97|675.17|17
1655954190000|2022-06-23 03:16:30|682.96|675.16|682.98|675.18|683|675.2|682.96|675.16|8
1655954200000|2022-06-23 03:16:40|682.97|675.17|682.96|675.16|683.03|675.23|682.9|675.1|22
1655954210000|2022-06-23 03:16:50|682.95|675.15|682.68|674.88|682.96|675.16|682.63|674.83|20
1655954220000|2022-06-23 03:17:00|682.81|675.01|682.77|674.97|682.86|675.06|682.68|674.88|21
1655954230000|2022-06-23 03:17:10|682.8|675|682.87|675.07|682.87|675.07|682.69|674.89|16
1655954240000|2022-06-23 03:17:20|682.85|675.05|682.78|674.98|682.91|675.11|682.75|674.95|18
1655954250000|2022-06-23 03:17:30|682.79|674.99|682.92|675.12|683.03|675.23|682.77|674.97|20
1655954260000|2022-06-23 03:17:40|682.94|675.14|682.96|675.16|683.03|675.23|682.91|675.11|16
1655954270000|2022-06-23 03:17:50|682.98|675.18|682.96|675.16|683.05|675.25|682.95|675.15|14
1655954280000|2022-06-23 03:18:00|682.95|675.15|682.88|675.08|682.97|675.17|682.64|674.84|23
1655954290000|2022-06-23 03:18:10|682.81|675.01|682.57|674.77|682.82|675.02|682.25|674.45|19
1655954300000|2022-06-23 03:18:20|682.59|674.79|682.63|674.83|682.68|674.88|682.52|674.72|17
1655954310000|2022-06-23 03:18:30|682.64|674.84|682.63|674.83|682.68|674.88|682.5|674.7|15
1655954320000|2022-06-23 03:18:40|682.64|674.84|682.58|674.78|682.96|675.16|682.58|674.78|18
1655954330000|2022-06-23 03:18:50|682.91|675.11|682.33|674.53|682.91|675.11|682.17|674.37|27
1655954340000|2022-06-23 03:19:00|682.34|674.54|682.63|674.83|682.63|674.83|682.25|674.45|28
1655954350000|2022-06-23 03:19:10|682.56|674.76|682.84|675.04|682.84|675.04|682.56|674.76|14
1655954360000|2022-06-23 03:19:20|682.85|675.05|682.8|675|682.85|675.05|682.8|675|4
1655954370000|2022-06-23 03:19:30|682.79|674.99|682.21|674.41|682.79|674.99|682.21|674.41|12
1655954380000|2022-06-23 03:19:40|682.2|674.4|682.88|675.08|682.88|675.08|682.2|674.4|24
1655954390000|2022-06-23 03:19:50|682.89|675.09|683.02|675.22|683.04|675.24|682.76|674.96|17
1655954400000|2022-06-23 03:20:00|683.05|675.25|683.02|675.22|683.19|675.39|683.02|675.22|27
1655954410000|2022-06-23 03:20:10|683.06|675.26|682.93|675.13|683.1|675.3|682.88|675.08|22
1655954420000|2022-06-23 03:20:20|682.92|675.12|682.92|675.12|682.97|675.17|682.9|675.1|14
1655954430000|2022-06-23 03:20:30|682.85|675.05|682.91|675.11|682.92|675.12|682.85|675.05|7
1655954440000|2022-06-23 03:20:40|682.9|675.1|682.3|674.5|682.9|675.1|682.24|674.44|16
1655954450000|2022-06-23 03:20:50|682.33|674.53|682.17|674.37|682.33|674.53|682.09|674.29|27
1655954460000|2022-06-23 03:21:00|682.2|674.4|682.57|674.77|682.7|674.9|682.12|674.32|19
1655954470000|2022-06-23 03:21:10|682.58|674.78|682.25|674.45|682.58|674.78|682.2|674.4|21
1655954480000|2022-06-23 03:21:20|682.24|674.44|682.23|674.43|682.29|674.49|682.21|674.41|14
1655954490000|2022-06-23 03:21:30|682.16|674.36|682.03|674.23|682.18|674.38|682.02|674.22|15
1655954500000|2022-06-23 03:21:40|682.07|674.27|681.96|674.16|682.12|674.32|681.87|674.07|22
1655954510000|2022-06-23 03:21:50|681.89|674.09|681.36|673.56|681.89|674.09|681.36|673.56|11
1655954520000|2022-06-23 03:22:00|681.35|673.55|681.13|673.33|681.35|673.55|681.1|673.3|28
1655954530000|2022-06-23 03:22:10|681.12|673.32|681.02|673.22|681.15|673.35|680.99|673.19|15
1655954540000|2022-06-23 03:22:20|681.03|673.23|681.38|673.58|681.45|673.65|680.99|673.19|25
1655954550000|2022-06-23 03:22:30|681.39|673.59|681.88|674.08|681.9|674.1|681.39|673.59|21
1655954560000|2022-06-23 03:22:40|681.92|674.12|681.84|674.04|681.95|674.15|681.77|673.97|14
1655954570000|2022-06-23 03:22:50|681.86|674.06|681.89|674.09|681.91|674.11|681.79|673.99|16
1655954580000|2022-06-23 03:23:00|681.85|674.05|681.51|673.71|681.88|674.08|681.28|673.48|13
1655954590000|2022-06-23 03:23:10|681.52|673.72|681.6|673.8|681.63|673.83|681.36|673.56|23
1655954600000|2022-06-23 03:23:20|681.49|673.69|681.56|673.76|681.63|673.83|681.48|673.68|18
1655954610000|2022-06-23 03:23:30|681.57|673.77|681.85|674.05|681.86|674.06|681.4|673.6|26
1655954620000|2022-06-23 03:23:40|681.83|674.03|681.96|674.16|682|674.2|681.83|674.03|10
1655954630000|2022-06-23 03:23:50|681.94|674.14|682.03|674.23|682.05|674.25|681.9|674.1|15
1655954640000|2022-06-23 03:24:00|681.95|674.15|682.55|674.75|682.61|674.81|681.95|674.15|23
1655954650000|2022-06-23 03:24:10|682.66|674.86|682.71|674.91|682.73|674.93|682.66|674.86|4
1655954660000|2022-06-23 03:24:20|682.72|674.92|683|675.2|683|675.2|682.72|674.92|7
1655954670000|2022-06-23 03:24:30|682.74|674.94|682.78|674.98|683|675.2|682.66|674.86|10
1655954680000|2022-06-23 03:24:40|682.77|674.97|682.22|674.42|683.02|675.22|682.21|674.41|17
1655954690000|2022-06-23 03:24:50|682.23|674.43|682.14|674.34|682.28|674.48|682.12|674.32|15
1655954700000|2022-06-23 03:25:00|682.15|674.35|682.67|674.87|682.67|674.87|682.15|674.35|23
1655954710000|2022-06-23 03:25:10|682.68|674.88|682.67|674.87|682.89|675.09|682.62|674.82|18
1655954720000|2022-06-23 03:25:20|682.68|674.88|682.79|674.99|682.84|675.04|682.66|674.86|13
1655954730000|2022-06-23 03:25:30|682.78|674.98|682.86|675.06|682.86|675.06|682.57|674.77|15
1655954740000|2022-06-23 03:25:40|682.84|675.04|682.86|675.06|682.86|675.06|682.84|675.04|2
1655954750000|2022-06-23 03:25:50|682.76|674.96|682.09|674.29|682.85|675.05|682.09|674.29|22
1655954760000|2022-06-23 03:26:00|682.08|674.28|682.18|674.38|682.2|674.4|682.06|674.26|14
1655954770000|2022-06-23 03:26:10|682.09|674.29|681.31|673.51|682.14|674.34|681.31|673.51|23
1655954780000|2022-06-23 03:26:20|681.32|673.52|681.01|673.21|681.34|673.54|680.93|673.13|13
1655954790000|2022-06-23 03:26:30|681.05|673.25|681.16|673.36|681.18|673.38|681.05|673.25|20
1655954800000|2022-06-23 03:26:40|681.14|673.34|681.35|673.55|681.35|673.55|681.01|673.21|25
1655954810000|2022-06-23 03:26:50|681.37|673.57|681.75|673.95|681.91|674.11|681.37|673.57|27
1655954820000|2022-06-23 03:27:00|681.77|673.97|681.87|674.07|681.99|674.19|681.76|673.96|20
1655954830000|2022-06-23 03:27:10|681.86|674.06|682|674.2|682|674.2|681.75|673.95|21
1655954840000|2022-06-23 03:27:20|682.01|674.21|682.71|674.91|683.05|675.25|682.01|674.21|31
1655954850000|2022-06-23 03:27:30|682.79|674.99|683.45|675.65|683.71|675.91|682.71|674.91|31
1655954860000|2022-06-23 03:27:40|683.34|675.54|683.55|675.75|683.61|675.81|683.34|675.54|18
1655954870000|2022-06-23 03:27:50|683.73|675.93|683.13|675.33|683.74|675.94|682.91|675.11|22
1655954880000|2022-06-23 03:28:00|683.1|675.3|682.99|675.19|683.14|675.34|682.9|675.1|21
1655954890000|2022-06-23 03:28:10|682.98|675.18|683.11|675.31|683.12|675.32|682.97|675.17|24
1655954900000|2022-06-23 03:28:20|683.1|675.3|683.04|675.24|683.11|675.31|683|675.2|21
1655954910000|2022-06-23 03:28:30|683.03|675.23|683.1|675.3|683.11|675.31|683.03|675.23|18
1655954920000|2022-06-23 03:28:40|683.06|675.26|682.84|675.04|683.06|675.26|682.84|675.04|21
1655954930000|2022-06-23 03:28:50|682.85|675.05|682.36|674.56|682.85|675.05|682.33|674.53|22
1655954940000|2022-06-23 03:29:00|682.37|674.57|682.3|674.5|682.37|674.57|682.3|674.5|11
1655954950000|2022-06-23 03:29:10|682.29|674.49|682.18|674.38|682.29|674.49|682|674.2|23
1655954960000|2022-06-23 03:29:20|682.2|674.4|681.95|674.15|682.21|674.41|681.85|674.05|22
1655954970000|2022-06-23 03:29:30|681.96|674.16|682.35|674.55|682.35|674.55|681.96|674.16|12
1655954980000|2022-06-23 03:29:40|682.4|674.6|683.08|675.28|683.11|675.31|682.32|674.52|28
1655954990000|2022-06-23 03:29:50|682.95|675.15|684.49|676.69|684.49|676.69|682.93|675.13|28
1655955000000|2022-06-23 03:30:00|684.48|676.68|684.17|676.37|684.54|676.74|684.14|676.34|25
1655955010000|2022-06-23 03:30:10|684.18|676.38|683.22|675.42|684.18|676.38|683.22|675.42|25
1655955020000|2022-06-23 03:30:20|683.25|675.45|683.5|675.7|683.55|675.75|683.25|675.45|20
1655955030000|2022-06-23 03:30:30|683.49|675.69|683.3|675.5|683.55|675.75|683.3|675.5|12
1655955040000|2022-06-23 03:30:40|683.27|675.47|683.27|675.47|683.29|675.49|683.21|675.41|16
1655955050000|2022-06-23 03:30:50|683.26|675.46|683.07|675.27|683.26|675.46|683.07|675.27|17
1655955060000|2022-06-23 03:31:00|683.06|675.26|682.01|674.21|683.06|675.26|681.87|674.07|22
1655955070000|2022-06-23 03:31:10|682|674.2|681.83|674.03|682|674.2|681.72|673.92|22
1655955080000|2022-06-23 03:31:20|681.86|674.06|680.99|673.19|681.87|674.07|680.99|673.19|26
1655955090000|2022-06-23 03:31:30|681.01|673.21|681.52|673.72|681.52|673.72|680.93|673.13|22
1655955100000|2022-06-23 03:31:40|681.49|673.69|682.01|674.21|682.21|674.41|681.49|673.69|32
1655955110000|2022-06-23 03:31:50|681.99|674.19|681.98|674.18|682.04|674.24|681.83|674.03|25
1655955120000|2022-06-23 03:32:00|681.96|674.16|681.86|674.06|681.96|674.16|681.82|674.02|22
1655955130000|2022-06-23 03:32:10|681.85|674.05|681.93|674.13|681.93|674.13|681.77|673.97|16
1655955140000|2022-06-23 03:32:20|681.94|674.14|681.86|674.06|681.99|674.19|681.81|674.01|21
1655955150000|2022-06-23 03:32:30|681.84|674.04|682.38|674.58|682.49|674.69|681.8|674|21
1655955160000|2022-06-23 03:32:40|682.43|674.63|681.99|674.19|682.5|674.7|681.99|674.19|27
1655955170000|2022-06-23 03:32:50|681.97|674.17|681.95|674.15|682.03|674.23|681.83|674.03|25
1655955180000|2022-06-23 03:33:00|681.9|674.1|681.94|674.14|682.02|674.22|681.86|674.06|20
1655955190000|2022-06-23 03:33:10|681.9|674.1|681.86|674.06|682.01|674.21|681.86|674.06|18
1655955200000|2022-06-23 03:33:20|681.88|674.08|681.85|674.05|681.97|674.17|681.84|674.04|19
1655955210000|2022-06-23 03:33:30|681.86|674.06|682.42|674.62|682.47|674.67|681.82|674.02|20
1655955220000|2022-06-23 03:33:40|682.43|674.63|682.7|674.9|682.72|674.92|682.39|674.59|25
1655955230000|2022-06-23 03:33:50|682.71|674.91|682.86|675.06|682.98|675.18|682.71|674.91|23
1655955240000|2022-06-23 03:34:00|682.87|675.07|682.81|675.01|682.96|675.16|682.79|674.99|22
1655955250000|2022-06-23 03:34:10|682.86|675.06|682.68|674.88|682.91|675.11|682.56|674.76|21
1655955260000|2022-06-23 03:34:20|682.79|674.99|682.92|675.12|683.06|675.26|682.76|674.96|31
1655955270000|2022-06-23 03:34:30|682.95|675.15|683.05|675.25|683.05|675.25|682.95|675.15|15
1655955280000|2022-06-23 03:34:40|683.02|675.22|682.93|675.13|683.14|675.34|682.85|675.05|22
1655955290000|2022-06-23 03:34:50|682.92|675.12|682.95|675.15|683.11|675.31|682.92|675.12|21
1655955300000|2022-06-23 03:35:00|682.97|675.17|683.03|675.23|683.12|675.32|682.93|675.13|18
1655955310000|2022-06-23 03:35:10|683.04|675.24|683.07|675.27|683.09|675.29|683.01|675.21|18
1655955320000|2022-06-23 03:35:20|683.06|675.26|683.24|675.44|683.35|675.55|683.01|675.21|26
1655955330000|2022-06-23 03:35:30|683.6|675.8|683.6|675.8|683.67|675.87|683.49|675.69|24
1655955340000|2022-06-23 03:35:40|683.61|675.81|683.69|675.89|683.7|675.9|683.57|675.77|27
1655955350000|2022-06-23 03:35:50|683.63|675.83|683.86|676.06|683.93|676.13|683.63|675.83|25
1655955360000|2022-06-23 03:36:00|683.85|676.05|684.41|676.61|684.46|676.66|683.75|675.95|27
1655955370000|2022-06-23 03:36:10|684.4|676.6|684.09|676.29|684.4|676.6|683.9|676.1|27
1655955380000|2022-06-23 03:36:20|684.11|676.31|683.89|676.09|684.11|676.31|683.73|675.93|22
1655955390000|2022-06-23 03:36:30|683.88|676.08|683.8|676|683.95|676.15|683.69|675.89|21
1655955400000|2022-06-23 03:36:40|683.82|676.02|683.98|676.18|683.99|676.19|683.75|675.95|21
1655955410000|2022-06-23 03:36:50|683.95|676.15|683.99|676.19|684|676.2|683.85|676.05|22
1655955420000|2022-06-23 03:37:00|684|676.2|684.53|676.73|684.53|676.73|683.89|676.09|21
1655955430000|2022-06-23 03:37:10|684.58|676.78|684.31|676.51|684.89|677.09|684.18|676.38|26
1655955440000|2022-06-23 03:37:20|684.32|676.52|684.88|677.08|684.88|677.08|684.32|676.52|23
1655955450000|2022-06-23 03:37:30|684.86|677.06|684.91|677.11|684.91|677.11|684.79|676.99|19
1655955460000|2022-06-23 03:37:40|684.9|677.1|684.87|677.07|684.91|677.11|684.77|676.97|19
1655955470000|2022-06-23 03:37:50|684.85|677.05|684.94|677.14|684.95|677.15|684.75|676.95|20
1655955480000|2022-06-23 03:38:00|684.91|677.11|684.99|677.19|685.05|677.25|684.8|677|25
1655955490000|2022-06-23 03:38:10|685|677.2|684.84|677.04|685|677.2|684.83|677.03|18
1655955500000|2022-06-23 03:38:20|684.83|677.03|684.88|677.08|685|677.2|684.69|676.89|19
1655955510000|2022-06-23 03:38:30|684.91|677.11|684.75|676.95|684.97|677.17|684.64|676.84|21
1655955520000|2022-06-23 03:38:40|685|677.2|684.93|677.13|685|677.2|684.7|676.9|23
1655955530000|2022-06-23 03:38:50|684.95|677.15|685.12|677.32|685.51|677.71|684.91|677.11|33
1655955540000|2022-06-23 03:39:00|685.09|677.29|684.87|677.07|685.14|677.34|684.87|677.07|23
1655955550000|2022-06-23 03:39:10|684.89|677.09|684.06|676.26|684.89|677.09|684.06|676.26|24
1655955560000|2022-06-23 03:39:20|684.04|676.24|682.9|675.1|684.08|676.28|682.9|675.1|27
1655955570000|2022-06-23 03:39:30|682.91|675.11|682.99|675.19|683.06|675.26|682.67|674.87|19
1655955580000|2022-06-23 03:39:40|682.97|675.17|683.08|675.28|683.17|675.37|682.82|675.02|26
1655955590000|2022-06-23 03:39:50|682.87|675.07|683.43|675.63|683.54|675.74|682.86|675.06|28
1655955600000|2022-06-23 03:40:00|683.42|675.62|683.44|675.64|683.44|675.64|682.91|675.11|32
1655955610000|2022-06-23 03:40:10|683.45|675.65|683.47|675.67|683.61|675.81|683.4|675.6|18
1655955620000|2022-06-23 03:40:20|683.49|675.69|683.57|675.77|683.73|675.93|683.43|675.63|22
1655955630000|2022-06-23 03:40:30|683.56|675.76|683.68|675.88|683.99|676.19|683.56|675.76|26
1655955640000|2022-06-23 03:40:40|683.69|675.89|684.1|676.3|684.11|676.31|683.69|675.89|17
1655955650000|2022-06-23 03:40:50|684.09|676.29|684.41|676.61|684.41|676.61|683.94|676.14|19
1655955660000|2022-06-23 03:41:00|684.38|676.58|684.48|676.68|684.73|676.93|684.18|676.38|24
1655955670000|2022-06-23 03:41:10|684.5|676.7|684.92|677.12|684.97|677.17|684.5|676.7|22
1655955680000|2022-06-23 03:41:20|684.9|677.1|684.22|676.42|684.91|677.11|684.05|676.25|26
1655955690000|2022-06-23 03:41:30|684.21|676.41|683.94|676.14|684.22|676.42|683.93|676.13|21
1655955700000|2022-06-23 03:41:40|683.85|676.05|683.93|676.13|683.99|676.19|683.83|676.03|22
1655955710000|2022-06-23 03:41:50|683.87|676.07|683.94|676.14|684.01|676.21|683.75|675.95|25
1655955720000|2022-06-23 03:42:00|683.92|676.12|684.03|676.23|684.03|676.23|683.82|676.02|23
1655955730000|2022-06-23 03:42:10|683.87|676.07|682.69|674.89|684.09|676.29|682.61|674.81|29
1655955740000|2022-06-23 03:42:20|682.68|674.88|682.11|674.31|682.71|674.91|681.91|674.11|26
1655955750000|2022-06-23 03:42:30|682.1|674.3|681.93|674.13|682.12|674.32|681.73|673.93|21
1655955760000|2022-06-23 03:42:40|681.94|674.14|681.69|673.89|682.05|674.25|681.65|673.85|25
1655955770000|2022-06-23 03:42:50|681.63|673.83|680.95|673.15|681.81|674.01|680.95|673.15|27
1655955780000|2022-06-23 03:43:00|680.92|673.12|680.44|672.64|680.93|673.13|680.43|672.63|29
1655955790000|2022-06-23 03:43:10|680.45|672.65|680.56|672.76|680.79|672.99|680.45|672.65|21
1655955800000|2022-06-23 03:43:20|680.5|672.7|680.37|672.57|680.6|672.8|680.03|672.23|32
1655955810000|2022-06-23 03:43:30|680.48|672.68|680.43|672.63|680.49|672.69|680.11|672.31|28
1655955820000|2022-06-23 03:43:40|680.39|672.59|680.44|672.64|680.56|672.76|680.39|672.59|23
1655955830000|2022-06-23 03:43:50|680.43|672.63|680.81|673.01|681.02|673.22|680.43|672.63|31
1655955840000|2022-06-23 03:44:00|680.91|673.11|680.33|672.53|680.91|673.11|680.32|672.52|24
1655955850000|2022-06-23 03:44:10|680.4|672.6|680.41|672.61|680.51|672.71|680.37|672.57|21
1655955860000|2022-06-23 03:44:20|680.5|672.7|680.43|672.63|680.58|672.78|680.33|672.53|26
1655955870000|2022-06-23 03:44:30|680.51|672.71|680.64|672.84|680.66|672.86|680.43|672.63|26
1655955880000|2022-06-23 03:44:40|680.63|672.83|680.67|672.87|680.67|672.87|680.55|672.75|22
1655955890000|2022-06-23 03:44:50|680.66|672.86|680.61|672.81|680.68|672.88|680.59|672.79|19
1655955900000|2022-06-23 03:45:00|680.62|672.82|680.89|673.09|681.39|673.59|680.62|672.82|30
1655955910000|2022-06-23 03:45:10|680.88|673.08|680.53|672.73|681.04|673.24|680.53|672.73|29
1655955920000|2022-06-23 03:45:20|680.49|672.69|680.81|673.01|680.84|673.04|680.47|672.67|21
1655955930000|2022-06-23 03:45:30|680.8|673|680.4|672.6|680.9|673.1|680.2|672.4|29
1655955940000|2022-06-23 03:45:40|680.37|672.57|680.55|672.75|680.6|672.8|680.37|672.57|28
1655955950000|2022-06-23 03:45:50|680.57|672.77|680.39|672.59|680.69|672.89|680.39|672.59|30
1655955960000|2022-06-23 03:46:00|680.34|672.54|680.92|673.12|681.1|673.3|680.3|672.5|31
1655955970000|2022-06-23 03:46:10|680.9|673.1|680.89|673.09|681|673.2|680.48|672.68|25
1655955980000|2022-06-23 03:46:20|680.85|673.05|680.7|672.9|680.98|673.18|680.59|672.79|25
1655955990000|2022-06-23 03:46:30|680.68|672.88|680.92|673.12|680.95|673.15|680.66|672.86|18
1655956000000|2022-06-23 03:46:40|680.91|673.11|680.85|673.05|681.09|673.29|680.74|672.94|29
1655956010000|2022-06-23 03:46:50|680.81|673.01|680.89|673.09|681.02|673.22|680.79|672.99|25
1655956020000|2022-06-23 03:47:00|680.92|673.12|681.82|674.02|681.82|674.02|680.85|673.05|28
1655956030000|2022-06-23 03:47:10|681.83|674.03|682.55|674.75|682.64|674.84|681.83|674.03|22
1655956040000|2022-06-23 03:47:20|682.53|674.73|682.59|674.79|682.59|674.79|682.5|674.7|19
1655956050000|2022-06-23 03:47:30|682.6|674.8|682.62|674.82|682.62|674.82|682.44|674.64|20
1655956060000|2022-06-23 03:47:40|682.6|674.8|682.63|674.83|682.71|674.91|682.6|674.8|15
1655956070000|2022-06-23 03:47:50|682.53|674.73|682.57|674.77|682.6|674.8|682.53|674.73|16
1655956080000|2022-06-23 03:48:00|682.69|674.89|682.71|674.91|682.75|674.95|682.69|674.89|6
1655956090000|2022-06-23 03:48:10|682.74|674.94|682.72|674.92|682.74|674.94|682.54|674.74|18
1655956100000|2022-06-23 03:48:20|682.68|674.88|682.73|674.93|682.73|674.93|682.68|674.88|3
1655956110000|2022-06-23 03:48:30|682.8|675|682.72|674.92|682.95|675.15|682.65|674.85|22
1655956120000|2022-06-23 03:48:40|682.7|674.9|682.22|674.42|682.76|674.96|682.15|674.35|17
1655956130000|2022-06-23 03:48:50|682.2|674.4|682.22|674.42|682.24|674.44|682.12|674.32|16
1655956140000|2022-06-23 03:49:00|682.23|674.43|681.98|674.18|682.24|674.44|681.96|674.16|18
1655956150000|2022-06-23 03:49:10|681.97|674.17|682.34|674.54|682.43|674.63|681.93|674.13|16
1655956160000|2022-06-23 03:49:20|682.37|674.57|682.28|674.48|682.41|674.61|682.24|674.44|21
1655956170000|2022-06-23 03:49:30|682.29|674.49|682.39|674.59|682.52|674.72|682.24|674.44|25
1655956180000|2022-06-23 03:49:40|682.43|674.63|683.15|675.35|683.15|675.35|682.33|674.53|23
1655956190000|2022-06-23 03:49:50|683.48|675.68|683.48|675.68|683.54|675.74|683.11|675.31|30
1655956200000|2022-06-23 03:50:00|683.5|675.7|684.36|676.56|684.36|676.56|683.5|675.7|28
1655956210000|2022-06-23 03:50:10|684.52|676.72|684.01|676.21|684.53|676.73|683.97|676.17|27
1655956220000|2022-06-23 03:50:20|684|676.2|683.95|676.15|684.08|676.28|683.92|676.12|14
1655956230000|2022-06-23 03:50:30|683.96|676.16|684|676.2|684|676.2|683.95|676.15|11
1655956240000|2022-06-23 03:50:40|684.22|676.42|684.67|676.87|684.67|676.87|684.12|676.32|29
1655956250000|2022-06-23 03:50:50|684.68|676.88|684.63|676.83|684.68|676.88|684.62|676.82|15
1655956260000|2022-06-23 03:51:00|684.64|676.84|684.04|676.24|684.64|676.84|683.99|676.19|23
1655956270000|2022-06-23 03:51:10|684.05|676.25|684|676.2|684.05|676.25|683.97|676.17|21
1655956280000|2022-06-23 03:51:20|684.02|676.22|684.13|676.33|684.17|676.37|684|676.2|17
1655956290000|2022-06-23 03:51:30|684.06|676.26|683.89|676.09|684.21|676.41|683.89|676.09|19
1655956300000|2022-06-23 03:51:40|683.9|676.1|684.44|676.64|684.44|676.64|683.9|676.1|25
1655956310000|2022-06-23 03:51:50|684.43|676.63|683.89|676.09|684.43|676.63|683.89|676.09|21
1655956320000|2022-06-23 03:52:00|683.9|676.1|683.93|676.13|684.07|676.27|683.79|675.99|27
1655956330000|2022-06-23 03:52:10|683.85|676.05|683.99|676.19|684.01|676.21|683.66|675.86|21
1655956340000|2022-06-23 03:52:20|684|676.2|683.97|676.17|684.03|676.23|683.91|676.11|17
1655956350000|2022-06-23 03:52:30|683.92|676.12|684.49|676.69|684.49|676.69|683.92|676.12|25
1655956360000|2022-06-23 03:52:40|684.51|676.71|684.56|676.76|684.87|677.07|684.51|676.71|23
1655956370000|2022-06-23 03:52:50|684.61|676.81|684.52|676.72|684.97|677.17|684.52|676.72|21
1655956380000|2022-06-23 03:53:00|684.61|676.81|684.29|676.49|684.83|677.03|684.26|676.46|23
1655956390000|2022-06-23 03:53:10|684.31|676.51|684.6|676.8|684.6|676.8|684.25|676.45|11
1655956400000|2022-06-23 03:53:20|684.61|676.81|684.76|676.96|684.82|677.02|684.59|676.79|13
1655956410000|2022-06-23 03:53:30|684.74|676.94|685.02|677.22|685.03|677.23|684.74|676.94|13
1655956420000|2022-06-23 03:53:40|685|677.2|685.04|677.24|685.05|677.25|684.9|677.1|17
1655956430000|2022-06-23 03:53:50|685.03|677.23|685.12|677.32|685.12|677.32|684.89|677.09|20
1655956440000|2022-06-23 03:54:00|685.06|677.26|684.69|676.89|685.07|677.27|684.67|676.87|21
1655956450000|2022-06-23 03:54:10|684.63|676.83|684.85|677.05|684.99|677.19|684.63|676.83|22
1655956460000|2022-06-23 03:54:20|684.9|677.1|684.83|677.03|685.07|677.27|684.64|676.84|22
1655956470000|2022-06-23 03:54:30|684.87|677.07|685.07|677.27|685.07|677.27|684.78|676.98|24
1655956480000|2022-06-23 03:54:40|685.05|677.25|684.97|677.17|685.05|677.25|684.91|677.11|17
1655956490000|2022-06-23 03:54:50|685.06|677.26|684.97|677.17|685.06|677.26|684.82|677.02|21
1655956500000|2022-06-23 03:55:00|685.02|677.22|684.99|677.19|685.03|677.23|684.93|677.13|22
1655956510000|2022-06-23 03:55:10|685.01|677.21|684.74|676.94|685.01|677.21|684.66|676.86|26
1655956520000|2022-06-23 03:55:20|684.73|676.93|684.83|677.03|684.89|677.09|684.6|676.8|23
1655956530000|2022-06-23 03:55:30|684.82|677.02|684.91|677.11|685.01|677.21|684.78|676.98|23
1655956540000|2022-06-23 03:55:40|684.87|677.07|684.87|677.07|684.99|677.19|684.73|676.93|12
1655956550000|2022-06-23 03:55:50|684.86|677.06|684.72|676.92|684.86|677.06|684.71|676.91|10
1655956560000|2022-06-23 03:56:00|684.75|676.95|684.97|677.17|685.05|677.25|684.73|676.93|21
1655956570000|2022-06-23 03:56:10|685.05|677.25|684.83|677.03|685.08|677.28|684.73|676.93|16
1655956580000|2022-06-23 03:56:20|684.85|677.05|684.85|677.05|685.06|677.26|684.76|676.96|11
1655956590000|2022-06-23 03:56:30|684.86|677.06|684.83|677.03|684.86|677.06|684.67|676.87|11
1655956600000|2022-06-23 03:56:40|684.77|676.97|685.1|677.3|685.1|677.3|684.67|676.87|23
1655956610000|2022-06-23 03:56:50|684.93|677.13|684.94|677.14|685.01|677.21|684.82|677.02|20
1655956620000|2022-06-23 03:57:00|684.95|677.15|684.14|676.34|685.02|677.22|684.13|676.33|28
1655956630000|2022-06-23 03:57:10|684.12|676.32|683.36|675.56|684.12|676.32|683.36|675.56|23
1655956640000|2022-06-23 03:57:20|683.28|675.48|682.84|675.04|683.29|675.49|682.84|675.04|24
1655956650000|2022-06-23 03:57:30|682.85|675.05|682.33|674.53|682.86|675.06|682.33|674.53|26
1655956660000|2022-06-23 03:57:40|682.46|674.66|682.7|674.9|682.85|675.05|682.46|674.66|20
1655956670000|2022-06-23 03:57:50|682.63|674.83|682.61|674.81|682.73|674.93|682.58|674.78|23
1655956680000|2022-06-23 03:58:00|682.6|674.8|682.84|675.04|682.84|675.04|682.59|674.79|14
1655956690000|2022-06-23 03:58:10|682.85|675.05|682.02|674.22|683.06|675.26|682.02|674.22|20
1655956700000|2022-06-23 03:58:20|682.07|674.27|682.01|674.21|682.12|674.32|681.86|674.06|25
1655956710000|2022-06-23 03:58:30|682.02|674.22|681.92|674.12|682.02|674.22|681.66|673.86|22
1655956720000|2022-06-23 03:58:40|681.91|674.11|682.64|674.84|682.64|674.84|681.91|674.11|24
1655956730000|2022-06-23 03:58:50|682.52|674.72|682.52|674.72|682.58|674.78|682.51|674.71|10
1655956740000|2022-06-23 03:59:00|682.56|674.76|682.82|675.02|682.92|675.12|682.52|674.72|24
1655956750000|2022-06-23 03:59:10|682.86|675.06|682.45|674.65|682.86|675.06|682.41|674.61|16
1655956760000|2022-06-23 03:59:20|682.43|674.63|682.22|674.42|682.43|674.63|682.19|674.39|25
1655956770000|2022-06-23 03:59:30|682.11|674.31|682.13|674.33|682.21|674.41|682.1|674.3|16
1655956780000|2022-06-23 03:59:40|682.12|674.32|682|674.2|682.17|674.37|681.96|674.16|23
1655956790000|2022-06-23 03:59:50|681.98|674.18|682.02|674.22|682.03|674.23|681.89|674.09|15
1655956800000|2022-06-23 04:00:00|681.98|674.18|681.37|673.57|681.98|674.18|680.91|673.11|31
1655956810000|2022-06-23 04:00:10|681.32|673.52|680.91|673.11|681.32|673.52|680.81|673.01|27
1655956820000|2022-06-23 04:00:20|681.17|673.37|681.26|673.46|681.66|673.86|681.17|673.37|28
1655956830000|2022-06-23 04:00:30|681.25|673.45|680.56|672.76|681.25|673.45|680.56|672.76|22
1655956840000|2022-06-23 04:00:40|680.54|672.74|681.22|673.42|681.24|673.44|680.54|672.74|31
1655956850000|2022-06-23 04:00:50|681.16|673.36|681.13|673.33|681.16|673.36|681.08|673.28|17
1655956860000|2022-06-23 04:01:00|681.1|673.3|681.18|673.38|681.22|673.42|680.98|673.18|16
1655956870000|2022-06-23 04:01:10|681.14|673.34|681.87|674.07|682.05|674.25|681.13|673.33|29
1655956880000|2022-06-23 04:01:20|681.72|673.92|681.84|674.04|681.98|674.18|681.72|673.92|26
1655956890000|2022-06-23 04:01:30|681.77|673.97|681.92|674.12|681.92|674.12|681.77|673.97|8
1655956900000|2022-06-23 04:01:40|681.91|674.11|681.89|674.09|681.94|674.14|681.85|674.05|12
1655956910000|2022-06-23 04:01:50|681.88|674.08|681.85|674.05|682.03|674.23|681.81|674.01|18
1655956920000|2022-06-23 04:02:00|681.87|674.07|681.84|674.04|682.06|674.26|681.82|674.02|19
1655956930000|2022-06-23 04:02:10|681.83|674.03|681.94|674.14|681.94|674.14|681.82|674.02|6
1655956940000|2022-06-23 04:02:20|681.98|674.18|681.15|673.35|682.05|674.25|681.15|673.35|23
1655956950000|2022-06-23 04:02:30|681.13|673.33|681.09|673.29|681.32|673.52|681.09|673.29|17
1655956960000|2022-06-23 04:02:40|681.02|673.22|681.12|673.32|681.12|673.32|680.97|673.17|17
1655956970000|2022-06-23 04:02:50|681.05|673.25|681.09|673.29|681.09|673.29|680.98|673.18|10
1655956980000|2022-06-23 04:03:00|681.07|673.27|681.03|673.23|681.07|673.27|680.96|673.16|10
1655956990000|2022-06-23 04:03:10|680.99|673.19|680.99|673.19|681.03|673.23|680.94|673.14|10
1655957000000|2022-06-23 04:03:20|681|673.2|681.74|673.94|681.74|673.94|681|673.2|18
1655957010000|2022-06-23 04:03:30|681.66|673.86|681.42|673.62|681.66|673.86|681.42|673.62|25
1655957020000|2022-06-23 04:03:40|681.43|673.63|681.91|674.11|682.02|674.22|681.43|673.63|23
1655957030000|2022-06-23 04:03:50|681.89|674.09|681.94|674.14|682.1|674.3|681.85|674.05|23
1655957040000|2022-06-23 04:04:00|681.91|674.11|681.96|674.16|682.04|674.24|681.78|673.98|20
1655957050000|2022-06-23 04:04:10|682.06|674.26|682.24|674.44|682.71|674.91|682.06|674.26|24
1655957060000|2022-06-23 04:04:20|682.31|674.51|682.09|674.29|682.39|674.59|681.97|674.17|27
1655957070000|2022-06-23 04:04:30|682.08|674.28|682.16|674.36|682.16|674.36|682.01|674.21|18
1655957080000|2022-06-23 04:04:40|682.15|674.35|682.06|674.26|682.19|674.39|682.06|674.26|12
1655957090000|2022-06-23 04:04:50|682.05|674.25|682.02|674.22|682.12|674.32|681.72|673.92|15
1655957100000|2022-06-23 04:05:00|682.01|674.21|681.94|674.14|682.09|674.29|681.92|674.12|18
1655957110000|2022-06-23 04:05:10|681.93|674.13|681.2|673.4|681.99|674.19|681.04|673.24|25
1655957120000|2022-06-23 04:05:20|681.22|673.42|681.07|673.27|681.45|673.65|681.02|673.22|28
1655957130000|2022-06-23 04:05:30|681.04|673.24|680.99|673.19|681.07|673.27|680.82|673.02|25
1655957140000|2022-06-23 04:05:40|681.03|673.23|680.87|673.07|681.19|673.39|680.81|673.01|26
1655957150000|2022-06-23 04:05:50|680.86|673.06|680.9|673.1|680.96|673.16|680.83|673.03|23
1655957160000|2022-06-23 04:06:00|680.93|673.13|681.06|673.26|681.08|673.28|680.89|673.09|16
1655957170000|2022-06-23 04:06:10|681.08|673.28|681|673.2|681.19|673.39|680.99|673.19|19
1655957180000|2022-06-23 04:06:20|680.99|673.19|681.03|673.23|681.05|673.25|680.95|673.15|20
1655957190000|2022-06-23 04:06:30|681|673.2|681.02|673.22|681.24|673.44|680.98|673.18|26
1655957200000|2022-06-23 04:06:40|681.03|673.23|681.12|673.32|681.2|673.4|681.03|673.23|20
1655957210000|2022-06-23 04:06:50|681.08|673.28|681.1|673.3|681.14|673.34|681.01|673.21|20
1655957220000|2022-06-23 04:07:00|681.06|673.26|681.16|673.36|681.18|673.38|681.04|673.24|17
1655957230000|2022-06-23 04:07:10|681.15|673.35|680.95|673.15|681.15|673.35|680.94|673.14|16
1655957240000|2022-06-23 04:07:20|680.94|673.14|680.78|672.98|680.98|673.18|680.62|672.82|20
1655957250000|2022-06-23 04:07:30|680.8|673|679.98|672.18|680.82|673.02|679.98|672.18|22
1655957260000|2022-06-23 04:07:40|680.22|672.42|680.13|672.33|680.31|672.51|680.07|672.27|19
1655957270000|2022-06-23 04:07:50|680.12|672.32|680.15|672.35|680.15|672.35|680.06|672.26|14
1655957280000|2022-06-23 04:08:00|680.14|672.34|680.06|672.26|680.14|672.34|680.05|672.25|12
1655957290000|2022-06-23 04:08:10|680.05|672.25|679.95|672.15|680.14|672.34|679.93|672.13|17
1655957300000|2022-06-23 04:08:20|679.94|672.14|680|672.2|680.02|672.22|679.86|672.06|20
1655957310000|2022-06-23 04:08:30|680.05|672.25|678.89|671.09|680.05|672.25|678.82|671.02|28
1655957320000|2022-06-23 04:08:40|678.85|671.05|679.08|671.28|679.36|671.56|678.78|670.98|28
1655957330000|2022-06-23 04:08:50|679.11|671.31|679.21|671.41|679.53|671.73|679.11|671.31|26
1655957340000|2022-06-23 04:09:00|679.22|671.42|678.95|671.15|679.23|671.43|678.64|670.84|25
1655957350000|2022-06-23 04:09:10|678.94|671.14|678.36|670.56|678.94|671.14|678.24|670.44|29
1655957360000|2022-06-23 04:09:20|678.37|670.57|678.32|670.52|678.49|670.69|678.08|670.28|29
1655957370000|2022-06-23 04:09:30|678.33|670.53|678.41|670.61|678.78|670.98|678.33|670.53|23
1655957380000|2022-06-23 04:09:40|678.36|670.56|678.33|670.53|678.39|670.59|678.19|670.39|28
1655957390000|2022-06-23 04:09:50|678.38|670.58|678.05|670.25|678.38|670.58|678.02|670.22|25
1655957400000|2022-06-23 04:10:00|678|670.2|678.11|670.31|678.24|670.44|678|670.2|23
1655957410000|2022-06-23 04:10:10|678.21|670.41|677.95|670.15|678.21|670.41|677.92|670.12|25
1655957420000|2022-06-23 04:10:20|677.93|670.13|677.35|669.55|677.94|670.14|677.16|669.36|28
1655957430000|2022-06-23 04:10:30|677.41|669.61|678|670.2|678.01|670.21|676.76|668.96|32
1655957440000|2022-06-23 04:10:40|677.97|670.17|678.75|670.95|679.08|671.28|677.97|670.17|31
1655957450000|2022-06-23 04:10:50|678.97|671.17|678.53|670.73|679|671.2|678.45|670.65|27
1655957460000|2022-06-23 04:11:00|678.74|670.94|679.39|671.59|679.58|671.78|678.7|670.9|28
1655957470000|2022-06-23 04:11:10|679.42|671.62|679.44|671.64|679.6|671.8|679.4|671.6|21
1655957480000|2022-06-23 04:11:20|679.45|671.65|679.42|671.62|679.55|671.75|679.41|671.61|17
1655957490000|2022-06-23 04:11:30|679.41|671.61|679.61|671.81|679.61|671.81|679.41|671.61|10
1655957500000|2022-06-23 04:11:40|679.64|671.84|679.6|671.8|679.66|671.86|679.58|671.78|20
1655957510000|2022-06-23 04:11:50|679.63|671.83|679.32|671.52|679.63|671.83|679.31|671.51|15
1655957520000|2022-06-23 04:12:00|679.36|671.56|679.48|671.68|679.48|671.68|679.32|671.52|12
1655957530000|2022-06-23 04:12:10|679.5|671.7|679.28|671.48|679.51|671.71|679.27|671.47|13
1655957540000|2022-06-23 04:12:20|679.33|671.53|679.96|672.16|679.96|672.16|679.33|671.53|20
1655957550000|2022-06-23 04:12:30|679.93|672.13|679.9|672.1|679.96|672.16|679.87|672.07|6
1655957560000|2022-06-23 04:12:40|679.86|672.06|679.24|671.44|679.86|672.06|679.19|671.39|22
1655957570000|2022-06-23 04:12:50|679.26|671.46|679.33|671.53|679.42|671.62|679.26|671.46|18
1655957580000|2022-06-23 04:13:00|679.31|671.51|680.5|672.7|680.64|672.84|679.31|671.51|31
1655957590000|2022-06-23 04:13:10|680.4|672.6|680.06|672.26|680.4|672.6|680.06|672.26|14
1655957600000|2022-06-23 04:13:20|680.09|672.29|680.41|672.61|680.54|672.74|680.09|672.29|16
1655957610000|2022-06-23 04:13:30|680.28|672.48|680|672.2|680.28|672.48|680|672.2|16
1655957620000|2022-06-23 04:13:40|679.99|672.19|679.9|672.1|680.08|672.28|679.83|672.03|25
1655957630000|2022-06-23 04:13:50|679.92|672.12|679.83|672.03|679.94|672.14|679.83|672.03|11
1655957640000|2022-06-23 04:14:00|679.81|672.01|680|672.2|680.13|672.33|679.81|672.01|17
1655957650000|2022-06-23 04:14:10|679.86|672.06|679.7|671.9|680.05|672.25|679.7|671.9|11
1655957660000|2022-06-23 04:14:20|679.84|672.04|679.72|671.92|679.86|672.06|679.72|671.92|13
1655957670000|2022-06-23 04:14:30|679.73|671.93|679.7|671.9|679.73|671.93|679.68|671.88|5
1655957680000|2022-06-23 04:14:40|679.71|671.91|679.7|671.9|679.73|671.93|679.69|671.89|7
1655957690000|2022-06-23 04:14:50|679.69|671.89|679.72|671.92|679.72|671.92|679.68|671.88|5
1655957700000|2022-06-23 04:15:00|679.68|671.88|679.65|671.85|679.85|672.05|679.47|671.67|20
1655957710000|2022-06-23 04:15:10|679.61|671.81|679.58|671.78|679.72|671.92|679.55|671.75|11
1655957720000|2022-06-23 04:15:20|679.59|671.79|679.87|672.07|679.87|672.07|679.59|671.79|16
1655957730000|2022-06-23 04:15:30|679.89|672.09|680.55|672.75|680.56|672.76|679.85|672.05|23
1655957740000|2022-06-23 04:15:40|680.54|672.74|680.54|672.74|680.57|672.77|680.44|672.64|14
1655957750000|2022-06-23 04:15:50|680.56|672.76|680.51|672.71|680.56|672.76|680.51|672.71|5
1655957760000|2022-06-23 04:16:00|680.5|672.7|680.5|672.7|680.5|672.7|680.5|672.7|1
1655957770000|2022-06-23 04:16:10|680.48|672.68|680.25|672.45|680.48|672.68|680.22|672.42|26
1655957780000|2022-06-23 04:16:20|680.26|672.46|680.74|672.94|680.8|673|680.26|672.46|24
1655957790000|2022-06-23 04:16:30|680.64|672.84|680.09|672.29|680.69|672.89|679.87|672.07|26
1655957800000|2022-06-23 04:16:40|680.02|672.22|679.9|672.1|680.02|672.22|679.9|672.1|8
1655957810000|2022-06-23 04:16:50|679.89|672.09|680|672.2|680.01|672.21|679.89|672.09|11
1655957820000|2022-06-23 04:17:00|679.98|672.18|679.94|672.14|679.99|672.19|679.88|672.08|22
1655957830000|2022-06-23 04:17:10|679.97|672.17|680.06|672.26|680.15|672.35|679.97|672.17|13
1655957840000|2022-06-23 04:17:20|680.03|672.23|680.03|672.23|680.03|672.23|680.03|672.23|1
1655957850000|2022-06-23 04:17:30|680|672.2|679.75|671.95|680|672.2|679.71|671.91|16
1655957860000|2022-06-23 04:17:40|679.74|671.94|679.82|672.02|680.09|672.29|679.74|671.94|12
1655957870000|2022-06-23 04:17:50|679.79|671.99|679.96|672.16|680.07|672.27|679.73|671.93|10
1655957880000|2022-06-23 04:18:00|679.98|672.18|679.58|671.78|680.01|672.21|679.52|671.72|14
1655957890000|2022-06-23 04:18:10|679.62|671.82|679.61|671.81|679.7|671.9|679.61|671.81|5
1655957900000|2022-06-23 04:18:20|679.63|671.83|679.44|671.64|679.63|671.83|679.44|671.64|2
1655957910000|2022-06-23 04:18:30|679.39|671.59|679.39|671.59|679.39|671.59|679.34|671.54|3
1655957920000|2022-06-23 04:18:40|679.42|671.62|680.6|672.8|680.6|672.8|679.37|671.57|28
1655957930000|2022-06-23 04:18:50|680.61|672.81|680.5|672.7|680.63|672.83|680.43|672.63|12
1655957940000|2022-06-23 04:19:00|680.55|672.75|680.05|672.25|680.56|672.76|679.93|672.13|21
1655957950000|2022-06-23 04:19:10|680.11|672.31|680.6|672.8|680.6|672.8|680.11|672.31|21
1655957960000|2022-06-23 04:19:20|680.54|672.74|680.45|672.65|680.55|672.75|680.41|672.61|12
1655957970000|2022-06-23 04:19:30|680.44|672.64|680.42|672.62|680.55|672.75|680.42|672.62|10
1655957980000|2022-06-23 04:19:40|680.43|672.63|680.46|672.66|680.5|672.7|680.42|672.62|12
1655957990000|2022-06-23 04:19:50|680.5|672.7|680.84|673.04|681.51|673.71|680.5|672.7|24
1655958000000|2022-06-23 04:20:00|680.88|673.08|681.34|673.54|681.39|673.59|680.86|673.06|20
1655958010000|2022-06-23 04:20:10|681.36|673.56|681.62|673.82|681.77|673.97|681.36|673.56|28
1655958020000|2022-06-23 04:20:20|681.6|673.8|681.42|673.62|681.61|673.81|681.39|673.59|21
1655958030000|2022-06-23 04:20:30|681.39|673.59|680.84|673.04|681.43|673.63|680.84|673.04|21
1655958040000|2022-06-23 04:20:40|680.82|673.02|680.97|673.17|681.17|673.37|680.78|672.98|19
1655958050000|2022-06-23 04:20:50|681|673.2|680.82|673.02|681.16|673.36|680.78|672.98|18
1655958060000|2022-06-23 04:21:00|680.84|673.04|680.9|673.1|681.44|673.64|680.84|673.04|29
1655958070000|2022-06-23 04:21:10|680.88|673.08|681.07|673.27|681.13|673.33|680.77|672.97|12
1655958080000|2022-06-23 04:21:20|680.96|673.16|681.32|673.52|681.32|673.52|680.95|673.15|15
1655958090000|2022-06-23 04:21:30|681.33|673.53|681.51|673.71|681.51|673.71|681.33|673.53|8
1655958100000|2022-06-23 04:21:40|681.5|673.7|681.42|673.62|681.5|673.7|681.42|673.62|5
1655958110000|2022-06-23 04:21:50|681.4|673.6|681.02|673.22|681.4|673.6|680.98|673.18|28
1655958120000|2022-06-23 04:22:00|681.03|673.23|681.26|673.46|681.5|673.7|681.03|673.23|25
1655958130000|2022-06-23 04:22:10|681.28|673.48|681.34|673.54|681.51|673.71|681.26|673.46|21
1655958140000|2022-06-23 04:22:20|681.36|673.56|681.33|673.53|681.51|673.71|681.33|673.53|20
1655958150000|2022-06-23 04:22:30|681.26|673.46|681.11|673.31|681.35|673.55|680.89|673.09|21
1655958160000|2022-06-23 04:22:40|681.12|673.32|681.28|673.48|681.28|673.48|680.91|673.11|27
1655958170000|2022-06-23 04:22:50|681.31|673.51|681.32|673.52|681.44|673.64|681.23|673.43|20
1655958180000|2022-06-23 04:23:00|681.24|673.44|681.24|673.44|681.4|673.6|681.19|673.39|21
1655958190000|2022-06-23 04:23:10|681.25|673.45|681.34|673.54|681.38|673.58|681.25|673.45|19
1655958200000|2022-06-23 04:23:20|681.26|673.46|681.31|673.51|681.46|673.66|681.26|673.46|20
1655958210000|2022-06-23 04:23:30|681.33|673.53|681.36|673.56|681.48|673.68|681.25|673.45|18
1655958220000|2022-06-23 04:23:40|681.35|673.55|681.88|674.08|681.88|674.08|681.35|673.55|24
1655958230000|2022-06-23 04:23:50|681.87|674.07|681.63|673.83|681.87|674.07|681.55|673.75|21
1655958240000|2022-06-23 04:24:00|681.78|673.98|681.85|674.05|681.92|674.12|681.74|673.94|22
1655958250000|2022-06-23 04:24:10|681.73|673.93|681.94|674.14|681.99|674.19|681.73|673.93|25
1655958260000|2022-06-23 04:24:20|681.93|674.13|681.79|673.99|681.93|674.13|681.75|673.95|26
1655958270000|2022-06-23 04:24:30|681.81|674.01|682.44|674.64|682.58|674.78|681.81|674.01|26
1655958280000|2022-06-23 04:24:40|682.61|674.81|682.01|674.21|682.61|674.81|681.99|674.19|30
1655958290000|2022-06-23 04:24:50|682.03|674.23|682.51|674.71|682.79|674.99|681.99|674.19|28
1655958300000|2022-06-23 04:25:00|682.52|674.72|684.45|676.65|684.45|676.65|682.52|674.72|32
1655958310000|2022-06-23 04:25:10|684.43|676.63|685.14|677.34|685.55|677.75|684.43|676.63|35
1655958320000|2022-06-23 04:25:20|685.13|677.33|685.09|677.29|685.46|677.66|684.88|677.08|28
1655958330000|2022-06-23 04:25:30|685.05|677.25|684.76|676.96|685.14|677.34|684.29|676.49|33
1655958340000|2022-06-23 04:25:40|684.71|676.91|684.6|676.8|684.76|676.96|684.44|676.64|32
1655958350000|2022-06-23 04:25:50|684.57|676.77|684.38|676.58|684.79|676.99|684.05|676.25|29
1655958360000|2022-06-23 04:26:00|684.34|676.54|684|676.2|684.44|676.64|683.89|676.09|30
1655958370000|2022-06-23 04:26:10|684.06|676.26|683.87|676.07|684.06|676.26|683.76|675.96|25
1655958380000|2022-06-23 04:26:20|683.81|676.01|683.17|675.37|683.96|676.16|682.99|675.19|31
1655958390000|2022-06-23 04:26:30|683.2|675.4|683.13|675.33|683.65|675.85|683.08|675.28|30
1655958400000|2022-06-23 04:26:40|683.12|675.32|684.57|676.77|684.57|676.77|683.12|675.32|32
1655958410000|2022-06-23 04:26:50|684.56|676.76|684.53|676.73|684.79|676.99|684.48|676.68|26
1655958420000|2022-06-23 04:27:00|684.55|676.75|684.41|676.61|684.66|676.86|684.15|676.35|22
1655958430000|2022-06-23 04:27:10|684.39|676.59|684.47|676.67|684.53|676.73|684.23|676.43|28
1655958440000|2022-06-23 04:27:20|684.39|676.59|684.32|676.52|684.59|676.79|684.3|676.5|25
1655958450000|2022-06-23 04:27:30|684.47|676.67|684.96|677.16|684.96|677.16|684.47|676.67|21
1655958460000|2022-06-23 04:27:40|685.07|677.27|684.8|677|685.07|677.27|684.75|676.95|26
1655958470000|2022-06-23 04:27:50|684.82|677.02|684.79|676.99|684.96|677.16|684.55|676.75|20
1655958480000|2022-06-23 04:28:00|684.7|676.9|684.85|677.05|684.99|677.19|684.56|676.76|24
1655958490000|2022-06-23 04:28:10|684.78|676.98|684.79|676.99|684.93|677.13|684.77|676.97|23
1655958500000|2022-06-23 04:28:20|684.88|677.08|684.97|677.17|685.06|677.26|684.7|676.9|25
1655958510000|2022-06-23 04:28:30|684.9|677.1|685.08|677.28|685.42|677.62|684.85|677.05|25
1655958520000|2022-06-23 04:28:40|685.12|677.32|684.9|677.1|685.12|677.32|684.8|677|17
1655958530000|2022-06-23 04:28:50|684.91|677.11|685.08|677.28|685.1|677.3|684.9|677.1|7
1655958540000|2022-06-23 04:29:00|685.07|677.27|684.96|677.16|685.12|677.32|684.83|677.03|22
1655958550000|2022-06-23 04:29:10|684.93|677.13|684.85|677.05|685.05|677.25|684.81|677.01|20
1655958560000|2022-06-23 04:29:20|684.88|677.08|684.97|677.17|685.04|677.24|684.75|676.95|27
1655958570000|2022-06-23 04:29:30|684.89|677.09|684.96|677.16|685.03|677.23|684.85|677.05|18
1655958580000|2022-06-23 04:29:40|684.87|677.07|684.95|677.15|685|677.2|684.81|677.01|21
1655958590000|2022-06-23 04:29:50|684.97|677.17|684.83|677.03|684.97|677.17|684.79|676.99|16
1655958600000|2022-06-23 04:30:00|684.86|677.06|685.04|677.24|685.19|677.39|684.81|677.01|27
1655958610000|2022-06-23 04:30:10|685.05|677.25|684.95|677.15|685.06|677.26|684.84|677.04|27
1655958620000|2022-06-23 04:30:20|684.94|677.14|684.95|677.15|685.05|677.25|684.81|677.01|18
1655958630000|2022-06-23 04:30:30|684.9|677.1|684.99|677.19|685.14|677.34|684.83|677.03|26
1655958640000|2022-06-23 04:30:40|684.96|677.16|685.09|677.29|685.15|677.35|684.96|677.16|25
1655958650000|2022-06-23 04:30:50|685.07|677.27|685.13|677.33|685.18|677.38|685.06|677.26|14
1655958660000|2022-06-23 04:31:00|685.15|677.35|685.09|677.29|685.31|677.51|685.04|677.24|23
1655958670000|2022-06-23 04:31:10|685.04|677.24|685.18|677.38|685.4|677.6|685.01|677.21|24
1655958680000|2022-06-23 04:31:20|685.21|677.41|685.26|677.46|685.56|677.76|685.17|677.37|30
1655958690000|2022-06-23 04:31:30|685.25|677.45|685.05|677.25|685.29|677.49|685.02|677.22|23
1655958700000|2022-06-23 04:31:40|685.04|677.24|685.51|677.71|685.64|677.84|685.02|677.22|26
1655958710000|2022-06-23 04:31:50|685.53|677.73|685.19|677.39|685.64|677.84|685.14|677.34|32
1655958720000|2022-06-23 04:32:00|685.2|677.4|685.78|677.98|685.78|677.98|685.06|677.26|35
1655958730000|2022-06-23 04:32:10|685.84|678.04|686.65|678.85|686.89|679.09|685.84|678.04|30
1655958740000|2022-06-23 04:32:20|686.62|678.82|686.39|678.59|686.83|679.03|686.35|678.55|30
1655958750000|2022-06-23 04:32:30|686.37|678.57|686.56|678.76|686.74|678.94|686.3|678.5|32
1655958760000|2022-06-23 04:32:40|686.57|678.77|686.63|678.83|686.82|679.02|686.57|678.77|26
1655958770000|2022-06-23 04:32:50|686.57|678.77|686.69|678.89|686.96|679.16|686.55|678.75|27
1655958780000|2022-06-23 04:33:00|686.66|678.86|686.87|679.07|687.04|679.24|686.47|678.67|27
1655958790000|2022-06-23 04:33:10|686.79|678.99|688.4|680.6|688.4|680.6|686.79|678.99|35
1655958800000|2022-06-23 04:33:20|688.46|680.66|687.96|680.16|688.5|680.7|687.93|680.13|30
1655958810000|2022-06-23 04:33:30|687.93|680.13|687.7|679.9|688.08|680.28|687.44|679.64|31
1655958820000|2022-06-23 04:33:40|687.66|679.86|687.68|679.88|687.9|680.1|687.45|679.65|29
1655958830000|2022-06-23 04:33:50|687.71|679.91|687.64|679.84|687.77|679.97|687.44|679.64|24
1655958840000|2022-06-23 04:34:00|687.65|679.85|688.46|680.66|688.58|680.78|687.46|679.66|25
1655958850000|2022-06-23 04:34:10|688.45|680.65|688.68|680.88|688.79|680.99|688.07|680.27|24
1655958860000|2022-06-23 04:34:20|688.7|680.9|688.73|680.93|689.05|681.25|688.52|680.72|14
1655958870000|2022-06-23 04:34:30|688.71|680.91|687.93|680.13|688.82|681.02|687.82|680.02|34
1655958880000|2022-06-23 04:34:40|687.96|680.16|688.09|680.29|688.09|680.29|687.94|680.14|19
1655958890000|2022-06-23 04:34:50|688.11|680.31|688.42|680.62|688.56|680.76|688.11|680.31|27
1655958900000|2022-06-23 04:35:00|688.77|680.97|688.72|680.92|688.92|681.12|688.41|680.61|26
1655958910000|2022-06-23 04:35:10|688.71|680.91|688.1|680.3|688.82|681.02|688.09|680.29|25
1655958920000|2022-06-23 04:35:20|688.09|680.29|687.83|680.03|688.11|680.31|687.65|679.85|16
1655958930000|2022-06-23 04:35:30|687.82|680.02|687.73|679.93|687.83|680.03|687.55|679.75|21
1655958940000|2022-06-23 04:35:40|687.77|679.97|687.58|679.78|687.83|680.03|687.58|679.78|17
1655958950000|2022-06-23 04:35:50|687.63|679.83|687.75|679.95|687.88|680.08|687.58|679.78|23
1655958960000|2022-06-23 04:36:00|687.74|679.94|687.87|680.07|687.93|680.13|687.64|679.84|19
1655958970000|2022-06-23 04:36:10|687.86|680.06|687.71|679.91|688.1|680.3|687.71|679.91|22
1655958980000|2022-06-23 04:36:20|687.72|679.92|687.73|679.93|688.07|680.27|687.56|679.76|24
1655958990000|2022-06-23 04:36:30|687.9|680.1|688.01|680.21|688.41|680.61|687.57|679.77|25
1655959000000|2022-06-23 04:36:40|688.02|680.22|688.68|680.88|688.68|680.88|687.92|680.12|29
1655959010000|2022-06-23 04:36:50|688.67|680.87|688.79|680.99|688.87|681.07|688.39|680.59|22
1655959020000|2022-06-23 04:37:00|688.89|681.09|688.84|681.04|689.01|681.21|688.63|680.83|22
1655959030000|2022-06-23 04:37:10|688.8|681|688.86|681.06|688.94|681.14|688.71|680.91|22
1655959040000|2022-06-23 04:37:20|688.82|681.02|688.89|681.09|688.98|681.18|688.54|680.74|23
1655959050000|2022-06-23 04:37:30|688.84|681.04|688.39|680.59|688.84|681.04|688.39|680.59|20
1655959060000|2022-06-23 04:37:40|688.9|681.1|688.59|680.79|688.9|681.1|688.52|680.72|21
1655959070000|2022-06-23 04:37:50|688.61|680.81|688.68|680.88|688.87|681.07|688.48|680.68|25
1655959080000|2022-06-23 04:38:00|688.81|681.01|688.83|681.03|688.95|681.15|688.6|680.8|23
1655959090000|2022-06-23 04:38:10|688.85|681.05|688.84|681.04|689.01|681.21|688.64|680.84|21
1655959100000|2022-06-23 04:38:20|688.85|681.05|688.63|680.83|688.88|681.08|688.56|680.76|21
1655959110000|2022-06-23 04:38:30|688.66|680.86|688.83|681.03|688.99|681.19|688.61|680.81|16
1655959120000|2022-06-23 04:38:40|688.79|680.99|688.84|681.04|688.97|681.17|688.61|680.81|23
1655959130000|2022-06-23 04:38:50|688.94|681.14|688.97|681.17|688.98|681.18|688.66|680.86|16
1655959140000|2022-06-23 04:39:00|688.82|681.02|688.87|681.07|688.96|681.16|688.66|680.86|18
1655959150000|2022-06-23 04:39:10|688.8|681|688.82|681.02|689.04|681.24|688.8|681|22
1655959160000|2022-06-23 04:39:20|688.92|681.12|688.99|681.19|688.99|681.19|688.82|681.02|22
1655959170000|2022-06-23 04:39:30|688.97|681.17|688.96|681.16|688.99|681.19|688.87|681.07|18
1655959180000|2022-06-23 04:39:40|688.97|681.17|689|681.2|689.02|681.22|688.89|681.09|21
1655959190000|2022-06-23 04:39:50|688.99|681.19|688.88|681.08|689.05|681.25|688.86|681.06|20
1655959200000|2022-06-23 04:40:00|688.89|681.09|689.31|681.51|689.39|681.59|688.75|680.95|28
1655959210000|2022-06-23 04:40:10|689.32|681.52|691.53|683.73|691.53|683.73|689.29|681.49|37
1655959220000|2022-06-23 04:40:20|691.55|683.75|691.54|683.74|691.61|683.81|691.29|683.49|33
1655959230000|2022-06-23 04:40:30|691.53|683.73|691.84|684.04|691.99|684.19|691.53|683.73|31
1655959240000|2022-06-23 04:40:40|692.14|684.34|692.26|684.46|692.51|684.71|692.14|684.34|20
1655959250000|2022-06-23 04:40:50|692.27|684.47|691.98|684.18|692.27|684.47|691.91|684.11|27
1655959260000|2022-06-23 04:41:00|691.97|684.17|692.04|684.24|692.21|684.41|691.83|684.03|24
1655959270000|2022-06-23 04:41:10|691.99|684.19|693.88|686.08|693.88|686.08|691.91|684.11|37
1655959280000|2022-06-23 04:41:20|694.04|686.24|694.03|686.23|694.74|686.94|693.98|686.18|32
1655959290000|2022-06-23 04:41:30|694.07|686.27|694.47|686.67|694.57|686.77|694.07|686.27|30
1655959300000|2022-06-23 04:41:40|694.48|686.68|694.21|686.41|694.53|686.73|694.06|686.26|28
1655959310000|2022-06-23 04:41:50|694.19|686.39|695.25|687.45|695.3|687.5|694.19|686.39|29
1655959320000|2022-06-23 04:42:00|695.27|687.47|694.1|686.3|695.27|687.47|693.82|686.02|35
1655959330000|2022-06-23 04:42:10|694.15|686.35|694.11|686.31|694.2|686.4|693.98|686.18|23
1655959340000|2022-06-23 04:42:20|694.1|686.3|694.16|686.36|694.16|686.36|693.85|686.05|19
1655959350000|2022-06-23 04:42:30|694.02|686.22|693.73|685.93|694.12|686.32|693.73|685.93|23
1655959360000|2022-06-23 04:42:40|693.89|686.09|693.94|686.14|694.05|686.25|693.72|685.92|25
1655959370000|2022-06-23 04:42:50|694.03|686.23|694.14|686.34|694.44|686.64|693.9|686.1|29
1655959380000|2022-06-23 04:43:00|694.12|686.32|694.16|686.36|694.17|686.37|693.86|686.06|27
1655959390000|2022-06-23 04:43:10|694.17|686.37|694.97|687.17|695.02|687.22|694.17|686.37|30
1655959400000|2022-06-23 04:43:20|695.09|687.29|695.09|687.29|695.21|687.41|694.83|687.03|19
1655959410000|2022-06-23 04:43:30|695.11|687.31|695.82|688.02|695.82|688.02|694.99|687.19|28
1655959420000|2022-06-23 04:43:40|695.75|687.95|695.89|688.09|695.94|688.14|695.75|687.95|15
1655959430000|2022-06-23 04:43:50|695.65|687.85|695.61|687.81|695.8|688|695.52|687.72|23
1655959440000|2022-06-23 04:44:00|695.59|687.79|695.89|688.09|695.91|688.11|695.59|687.79|23
1655959450000|2022-06-23 04:44:10|696.02|688.22|696.67|688.87|697.07|689.27|695.98|688.18|31
1655959460000|2022-06-23 04:44:20|696.66|688.86|696.27|688.47|696.66|688.86|696.27|688.47|25
1655959470000|2022-06-23 04:44:30|696.24|688.44|696.07|688.27|696.24|688.44|696.07|688.27|17
1655959480000|2022-06-23 04:44:40|696.06|688.26|695.35|687.55|696.06|688.26|695.33|687.53|29
1655959490000|2022-06-23 04:44:50|695.32|687.52|695.13|687.33|695.35|687.55|694.95|687.15|30
1655959500000|2022-06-23 04:45:00|695.12|687.32|695.9|688.1|695.9|688.1|694.9|687.1|32
1655959510000|2022-06-23 04:45:10|695.94|688.14|695.85|688.05|696.07|688.27|695.85|688.05|30
1655959520000|2022-06-23 04:45:20|695.82|688.02|695.76|687.96|695.91|688.11|695.6|687.8|26
1655959530000|2022-06-23 04:45:30|695.75|687.95|696.8|689|696.8|689|695.7|687.9|26
1655959540000|2022-06-23 04:45:40|696.79|688.99|697.4|689.6|697.4|689.6|696.66|688.86|29
1655959550000|2022-06-23 04:45:50|697.42|689.62|697.79|689.99|698.37|690.57|697.4|689.6|32
1655959560000|2022-06-23 04:46:00|697.77|689.97|698.08|690.28|698.17|690.37|697.48|689.68|28
1655959570000|2022-06-23 04:46:10|698.05|690.25|697.93|690.13|698.08|690.28|697.83|690.03|28
1655959580000|2022-06-23 04:46:20|697.97|690.17|697.91|690.11|698.07|690.27|697.87|690.07|22
1655959590000|2022-06-23 04:46:30|697.92|690.12|697.99|690.19|698.16|690.36|697.92|690.12|29
1655959600000|2022-06-23 04:46:40|698.06|690.26|698.39|690.59|698.79|690.99|697.98|690.18|28
1655959610000|2022-06-23 04:46:50|698.4|690.6|698.73|690.93|698.89|691.09|698.4|690.6|25
1655959620000|2022-06-23 04:47:00|698.72|690.92|697.78|689.98|698.72|690.92|697.76|689.96|28
1655959630000|2022-06-23 04:47:10|697.73|689.93|697.72|689.92|697.87|690.07|697.65|689.85|24
1655959640000|2022-06-23 04:47:20|697.7|689.9|697.27|689.47|697.86|690.06|697.06|689.26|25
1655959650000|2022-06-23 04:47:30|697.21|689.41|697.09|689.29|697.48|689.68|697|689.2|26
1655959660000|2022-06-23 04:47:40|697.04|689.24|697.16|689.36|697.36|689.56|696.97|689.17|22
1655959670000|2022-06-23 04:47:50|697.14|689.34|697.17|689.37|697.29|689.49|696.83|689.03|29
1655959680000|2022-06-23 04:48:00|697.16|689.36|696.98|689.18|697.16|689.36|696.8|689|24
1655959690000|2022-06-23 04:48:10|696.99|689.19|696.94|689.14|697.05|689.25|696.8|689|21
1655959700000|2022-06-23 04:48:20|696.96|689.16|696.94|689.14|697.17|689.37|696.86|689.06|21
1655959710000|2022-06-23 04:48:30|696.93|689.13|696.25|688.45|697.01|689.21|696.25|688.45|25
1655959720000|2022-06-23 04:48:40|696.24|688.44|696.13|688.33|696.26|688.46|695.89|688.09|30
1655959730000|2022-06-23 04:48:50|696.14|688.34|696.63|688.83|696.63|688.83|696.14|688.34|26
1655959740000|2022-06-23 04:49:00|696.62|688.82|696.59|688.79|696.65|688.85|696.47|688.67|19
1655959750000|2022-06-23 04:49:10|696.68|688.88|696.76|688.96|696.8|689|696.65|688.85|25
1655959760000|2022-06-23 04:49:20|696.81|689.01|696.84|689.04|696.89|689.09|696.66|688.86|20
1655959770000|2022-06-23 04:49:30|696.81|689.01|696.62|688.82|696.86|689.06|696.57|688.77|25
1655959780000|2022-06-23 04:49:40|696.61|688.81|697.87|690.07|697.87|690.07|696.59|688.79|27
1655959790000|2022-06-23 04:49:50|697.86|690.06|697.87|690.07|698.1|690.3|697.74|689.94|29
1655959800000|2022-06-23 04:50:00|697.9|690.1|698.24|690.44|698.37|690.57|697.9|690.1|31
1655959810000|2022-06-23 04:50:10|698.23|690.43|698.08|690.28|698.29|690.49|698.04|690.24|23
1655959820000|2022-06-23 04:50:20|698.05|690.25|697.93|690.13|698.21|690.41|697.65|689.85|30
1655959830000|2022-06-23 04:50:30|697.85|690.05|697.16|689.36|698.01|690.21|697.14|689.34|31
1655959840000|2022-06-23 04:50:40|697.15|689.35|697.32|689.52|697.33|689.53|696.98|689.18|27
1655959850000|2022-06-23 04:50:50|697.3|689.5|696.89|689.09|697.33|689.53|696.89|689.09|31
1655959860000|2022-06-23 04:51:00|696.9|689.1|696.86|689.06|697.05|689.25|696.72|688.92|23
1655959870000|2022-06-23 04:51:10|696.84|689.04|697.08|689.28|697.1|689.3|696.65|688.85|27
1655959880000|2022-06-23 04:51:20|697.07|689.27|697.16|689.36|697.28|689.48|696.96|689.16|22
1655959890000|2022-06-23 04:51:30|697.14|689.34|697.1|689.3|697.27|689.47|697.03|689.23|22
1655959900000|2022-06-23 04:51:40|697.21|689.41|697.58|689.78|697.62|689.82|697.21|689.41|23
1655959910000|2022-06-23 04:51:50|697.6|689.8|697.59|689.79|697.6|689.8|697.5|689.7|17
1655959920000|2022-06-23 04:52:00|697.6|689.8|697.14|689.34|697.6|689.8|696.93|689.13|32
1655959930000|2022-06-23 04:52:10|697.15|689.35|697.15|689.35|697.18|689.38|697|689.2|23
1655959940000|2022-06-23 04:52:20|697.14|689.34|696.9|689.1|697.23|689.43|696.87|689.07|21
1655959950000|2022-06-23 04:52:30|696.91|689.11|696.99|689.19|697.07|689.27|696.85|689.05|25
1655959960000|2022-06-23 04:52:40|697.05|689.25|696.79|688.99|697.05|689.25|696.79|688.99|21
1655959970000|2022-06-23 04:52:50|696.82|689.02|696.78|688.98|696.88|689.08|696.67|688.87|21
1655959980000|2022-06-23 04:53:00|696.81|689.01|696.84|689.04|696.96|689.16|696.73|688.93|24
1655959990000|2022-06-23 04:53:10|696.79|688.99|696.9|689.1|697.07|689.27|696.78|688.98|22
1655960000000|2022-06-23 04:53:20|696.89|689.09|696.88|689.08|697.06|689.26|696.74|688.94|28
1655960010000|2022-06-23 04:53:30|696.9|689.1|696.71|688.91|697.01|689.21|696.61|688.81|24
1655960020000|2022-06-23 04:53:40|696.72|688.92|696.97|689.17|697.04|689.24|696.72|688.92|21
1655960030000|2022-06-23 04:53:50|696.98|689.18|697.32|689.52|697.54|689.74|696.97|689.17|29
1655960040000|2022-06-23 04:54:00|697.35|689.55|697.47|689.67|697.8|690|697.29|689.49|24
1655960050000|2022-06-23 04:54:10|697.48|689.68|696.95|689.15|697.49|689.69|696.85|689.05|32
1655960060000|2022-06-23 04:54:20|696.94|689.14|696.98|689.18|697.01|689.21|696.66|688.86|29
1655960070000|2022-06-23 04:54:30|696.91|689.11|696.69|688.89|696.97|689.17|696.59|688.79|22
1655960080000|2022-06-23 04:54:40|696.61|688.81|696.89|689.09|697.05|689.25|696.54|688.74|27
1655960090000|2022-06-23 04:54:50|696.99|689.19|697.11|689.31|697.15|689.35|696.8|689|26
1655960100000|2022-06-23 04:55:00|697.1|689.3|697.41|689.61|697.66|689.86|697.01|689.21|26
1655960110000|2022-06-23 04:55:10|697.42|689.62|697.83|690.03|697.98|690.18|697.41|689.61|24
1655960120000|2022-06-23 04:55:20|697.82|690.02|698.32|690.52|698.59|690.79|697.68|689.88|23
1655960130000|2022-06-23 04:55:30|698.35|690.55|698.75|690.95|698.83|691.03|698.35|690.55|27
1655960140000|2022-06-23 04:55:40|698.72|690.92|698|690.2|698.72|690.92|698|690.2|25
1655960150000|2022-06-23 04:55:50|697.98|690.18|697.66|689.86|698.14|690.34|697.65|689.85|28
1655960160000|2022-06-23 04:56:00|697.65|689.85|697.54|689.74|697.99|690.19|697.54|689.74|24
1655960170000|2022-06-23 04:56:10|697.55|689.75|697.54|689.74|697.81|690.01|697.42|689.62|23
1655960180000|2022-06-23 04:56:20|697.53|689.73|698.41|690.61|698.42|690.62|697.49|689.69|23
1655960190000|2022-06-23 04:56:30|698.5|690.7|698.88|691.08|698.89|691.09|698.41|690.61|31
1655960200000|2022-06-23 04:56:40|698.87|691.07|698.9|691.1|698.99|691.19|698.66|690.86|31
1655960210000|2022-06-23 04:56:50|698.87|691.07|699.32|691.52|699.32|691.52|698.84|691.04|30
1655960220000|2022-06-23 04:57:00|699.34|691.54|699.77|691.97|699.79|691.99|699.33|691.53|27
1655960230000|2022-06-23 04:57:10|699.79|691.99|699.74|691.94|699.85|692.05|699.54|691.74|28
1655960240000|2022-06-23 04:57:20|699.72|691.92|699.09|691.29|699.83|692.03|699.09|691.29|27
1655960250000|2022-06-23 04:57:30|699.12|691.32|698.85|691.05|699.12|691.32|698.85|691.05|29
1655960260000|2022-06-23 04:57:40|698.94|691.14|698.06|690.26|698.94|691.14|698|690.2|22
1655960270000|2022-06-23 04:57:50|698.05|690.25|697.97|690.17|698.66|690.86|697.89|690.09|31
1655960280000|2022-06-23 04:58:00|698.08|690.28|698.67|690.87|698.67|690.87|697.93|690.13|26
1655960290000|2022-06-23 04:58:10|698.68|690.88|698.82|691.02|698.94|691.14|698.4|690.6|30
1655960300000|2022-06-23 04:58:20|698.8|691|699.15|691.35|699.24|691.44|698.52|690.72|30
1655960310000|2022-06-23 04:58:30|699.14|691.34|699.07|691.27|699.15|691.35|698.88|691.08|28
1655960320000|2022-06-23 04:58:40|699.06|691.26|699.07|691.27|699.18|691.38|698.99|691.19|25
1655960330000|2022-06-23 04:58:50|699.08|691.28|699.01|691.21|699.12|691.32|698.99|691.19|22
1655960340000|2022-06-23 04:59:00|699.04|691.24|699.04|691.24|699.16|691.36|698.93|691.13|29
1655960350000|2022-06-23 04:59:10|699.03|691.23|698.88|691.08|699.19|691.39|698.88|691.08|21
1655960360000|2022-06-23 04:59:20|699.04|691.24|698.95|691.15|699.04|691.24|698.79|690.99|26
1655960370000|2022-06-23 04:59:30|698.94|691.14|698.29|690.49|698.94|691.14|698.26|690.46|27
1655960380000|2022-06-23 04:59:40|698.18|690.38|698.89|691.09|698.89|691.09|698.04|690.24|31
1655960390000|2022-06-23 04:59:50|698.88|691.08|698.73|690.93|698.88|691.08|698.6|690.8|21
1655960400000|2022-06-23 05:00:00|698.77|690.97|698.99|691.19|699|691.2|698.7|690.9|25
1655960410000|2022-06-23 05:00:10|698.98|691.18|698.87|691.07|699.22|691.42|698.71|690.91|27
1655960420000|2022-06-23 05:00:20|698.86|691.06|699.01|691.21|699.08|691.28|698.7|690.9|33
1655960430000|2022-06-23 05:00:30|699|691.2|698.99|691.19|699.08|691.28|698.76|690.96|27
1655960440000|2022-06-23 05:00:40|699|691.2|699.01|691.21|699.08|691.28|698.9|691.1|18
1655960450000|2022-06-23 05:00:50|699.02|691.22|699.02|691.22|699.02|691.22|698.88|691.08|24
1655960460000|2022-06-23 05:01:00|698.99|691.19|698.25|690.45|698.99|691.19|698.2|690.4|29
1655960470000|2022-06-23 05:01:10|698.27|690.47|698.39|690.59|698.71|690.91|697.88|690.08|32
1655960480000|2022-06-23 05:01:20|698.4|690.6|698.75|690.95|698.92|691.12|698.4|690.6|21
1655960490000|2022-06-23 05:01:30|698.74|690.94|698.8|691|698.96|691.16|698.67|690.87|23
1655960500000|2022-06-23 05:01:40|698.71|690.91|698.73|690.93|698.96|691.16|698.55|690.75|22
1655960510000|2022-06-23 05:01:50|698.6|690.8|699.1|691.3|699.1|691.3|698.5|690.7|23
1655960520000|2022-06-23 05:02:00|698.98|691.18|698.75|690.95|699.02|691.22|698.62|690.82|24
1655960530000|2022-06-23 05:02:10|698.74|690.94|698.71|690.91|698.88|691.08|698.63|690.83|24
1655960540000|2022-06-23 05:02:20|698.67|690.87|698.98|691.18|698.98|691.18|698.63|690.83|21
1655960550000|2022-06-23 05:02:30|698.97|691.17|698.97|691.17|699|691.2|698.71|690.91|27
1655960560000|2022-06-23 05:02:40|698.96|691.16|699.1|691.3|699.51|691.71|698.79|690.99|31
1655960570000|2022-06-23 05:02:50|699.16|691.36|698.74|690.94|699.19|691.39|698.61|690.81|29
1655960580000|2022-06-23 05:03:00|698.67|690.87|698.97|691.17|699.12|691.32|698.64|690.84|26
1655960590000|2022-06-23 05:03:10|699.05|691.25|698.8|691|699.05|691.25|698.39|690.59|27
1655960600000|2022-06-23 05:03:20|698.87|691.07|698.51|690.71|699|691.2|698.51|690.71|23
1655960610000|2022-06-23 05:03:30|698.6|690.8|698.01|690.21|698.73|690.93|697.9|690.1|34
1655960620000|2022-06-23 05:03:40|697.99|690.19|697.9|690.1|698.1|690.3|697.88|690.08|25
1655960630000|2022-06-23 05:03:50|697.91|690.11|697.85|690.05|697.96|690.16|697.45|689.65|27
1655960640000|2022-06-23 05:04:00|697.84|690.04|697.08|689.28|697.84|690.04|697.08|689.28|28
1655960650000|2022-06-23 05:04:10|697.06|689.26|697.29|689.49|697.42|689.62|697.04|689.24|24
1655960660000|2022-06-23 05:04:20|697.3|689.5|697.54|689.74|697.62|689.82|697.28|689.48|22
1655960670000|2022-06-23 05:04:30|697.48|689.68|697.61|689.81|697.65|689.85|697.34|689.54|25
1655960680000|2022-06-23 05:04:40|697.62|689.82|697.37|689.57|697.62|689.82|697.26|689.46|26
1655960690000|2022-06-23 05:04:50|697.36|689.56|697.57|689.77|697.68|689.88|697.31|689.51|21
1655960700000|2022-06-23 05:05:00|697.6|689.8|697.56|689.76|697.71|689.91|697.39|689.59|28
1655960710000|2022-06-23 05:05:10|697.66|689.86|697.71|689.91|697.88|690.08|697.59|689.79|32
1655960720000|2022-06-23 05:05:20|697.66|689.86|697.66|689.86|697.95|690.15|697.64|689.84|25
1655960730000|2022-06-23 05:05:30|697.68|689.88|697.75|689.95|697.93|690.13|697.68|689.88|23
1655960740000|2022-06-23 05:05:40|697.74|689.94|697.72|689.92|697.92|690.12|697.58|689.78|23
1655960750000|2022-06-23 05:05:50|697.73|689.93|697.77|689.97|697.98|690.18|697.73|689.93|21
1655960760000|2022-06-23 05:06:00|697.74|689.94|697.21|689.41|697.98|690.18|697.05|689.25|31
1655960770000|2022-06-23 05:06:10|697.22|689.42|697.17|689.37|697.22|689.42|696.75|688.95|24
1655960780000|2022-06-23 05:06:20|697.11|689.31|696.71|688.91|697.11|689.31|696.68|688.88|20
1655960790000|2022-06-23 05:06:30|696.63|688.83|696.83|689.03|697.08|689.28|696.53|688.73|26
1655960800000|2022-06-23 05:06:40|696.82|689.02|696.79|688.99|697.07|689.27|696.74|688.94|25
1655960810000|2022-06-23 05:06:50|696.8|689|696.82|689.02|696.97|689.17|696.77|688.97|28
1655960820000|2022-06-23 05:07:00|696.81|689.01|697.02|689.22|697.05|689.25|696.8|689|18
1655960830000|2022-06-23 05:07:10|697.01|689.21|696.86|689.06|697.01|689.21|696.76|688.96|24
1655960840000|2022-06-23 05:07:20|696.88|689.08|696.88|689.08|697.09|689.29|696.86|689.06|17
1655960850000|2022-06-23 05:07:30|696.78|688.98|696.86|689.06|696.97|689.17|696.7|688.9|25
1655960860000|2022-06-23 05:07:40|696.81|689.01|696.93|689.13|696.95|689.15|696.72|688.92|21
1655960870000|2022-06-23 05:07:50|696.95|689.15|696.82|689.02|696.98|689.18|696.69|688.89|24
1655960880000|2022-06-23 05:08:00|696.77|688.97|696.83|689.03|696.97|689.17|696.76|688.96|22
1655960890000|2022-06-23 05:08:10|696.82|689.02|696.89|689.09|697.07|689.27|696.81|689.01|20
1655960900000|2022-06-23 05:08:20|696.91|689.11|696.79|688.99|697|689.2|696.78|688.98|26
1655960910000|2022-06-23 05:08:30|696.8|689|696.34|688.54|697.06|689.26|696.29|688.49|28
1655960920000|2022-06-23 05:08:40|696.33|688.53|696.05|688.25|696.33|688.53|695.88|688.08|33
1655960930000|2022-06-23 05:08:50|695.96|688.16|695.74|687.94|696|688.2|695.57|687.77|28
1655960940000|2022-06-23 05:09:00|695.76|687.96|695.25|687.45|695.99|688.19|695.25|687.45|25
1655960950000|2022-06-23 05:09:10|695.27|687.47|695.33|687.53|695.47|687.67|694.87|687.07|27
1655960960000|2022-06-23 05:09:20|695.35|687.55|694.05|686.25|695.35|687.55|694.05|686.25|27
1655960970000|2022-06-23 05:09:30|694.23|686.43|693.6|685.8|694.23|686.43|693.39|685.59|27
1655960980000|2022-06-23 05:09:40|693.61|685.81|693.46|685.66|693.81|686.01|693.38|685.58|28
1655960990000|2022-06-23 05:09:50|693.44|685.64|693.25|685.45|693.53|685.73|692.91|685.11|28
1655961000000|2022-06-23 05:10:00|693.23|685.43|693.9|686.1|693.96|686.16|693.22|685.42|31
1655961010000|2022-06-23 05:10:10|693.87|686.07|694.02|686.22|694.46|686.66|693.7|685.9|26
1655961020000|2022-06-23 05:10:20|694.01|686.21|693.97|686.17|694.19|686.39|693.86|686.06|28
1655961030000|2022-06-23 05:10:30|694|686.2|693.8|686|694.03|686.23|693.8|686|26
1655961040000|2022-06-23 05:10:40|693.88|686.08|694.01|686.21|694.08|686.28|693.88|686.08|21
1655961050000|2022-06-23 05:10:50|694.02|686.22|694.56|686.76|694.64|686.84|694|686.2|25
1655961060000|2022-06-23 05:11:00|694.57|686.77|694.79|686.99|695.15|687.35|694.56|686.76|26
1655961070000|2022-06-23 05:11:10|694.81|687.01|695.07|687.27|695.12|687.32|694.81|687.01|19
1655961080000|2022-06-23 05:11:20|695.08|687.28|694.97|687.17|695.11|687.31|694.87|687.07|20
1655961090000|2022-06-23 05:11:30|695.09|687.29|694.81|687.01|695.11|687.31|694.75|686.95|18
1655961100000|2022-06-23 05:11:40|694.9|687.1|694.81|687.01|695.03|687.23|694.81|687.01|20
1655961110000|2022-06-23 05:11:50|694.83|687.03|695.4|687.6|695.42|687.62|694.83|687.03|23
1655961120000|2022-06-23 05:12:00|695.39|687.59|694.9|687.1|695.5|687.7|694.89|687.09|25
1655961130000|2022-06-23 05:12:10|694.91|687.11|695.08|687.28|695.19|687.39|694.89|687.09|23
1655961140000|2022-06-23 05:12:20|695|687.2|694.92|687.12|695.01|687.21|694.67|686.87|24
1655961150000|2022-06-23 05:12:30|694.91|687.11|695.11|687.31|695.13|687.33|694.71|686.91|22
1655961160000|2022-06-23 05:12:40|695.06|687.26|695.06|687.26|695.17|687.37|694.81|687.01|25
1655961170000|2022-06-23 05:12:50|695.02|687.22|695.07|687.27|695.07|687.27|694.8|687|16
1655961180000|2022-06-23 05:13:00|695.06|687.26|695.49|687.69|695.49|687.69|694.76|686.96|26
1655961190000|2022-06-23 05:13:10|695.57|687.77|695.27|687.47|695.58|687.78|695.24|687.44|25
1655961200000|2022-06-23 05:13:20|695.25|687.45|695.48|687.68|695.49|687.69|695.25|687.45|23
1655961210000|2022-06-23 05:13:30|695.44|687.64|695.7|687.9|695.7|687.9|695.26|687.46|17
1655961220000|2022-06-23 05:13:40|695.71|687.91|695.62|687.82|695.77|687.97|695.39|687.59|23
1655961230000|2022-06-23 05:13:50|695.54|687.74|695.95|688.15|695.95|688.15|695.54|687.74|22
1655961240000|2022-06-23 05:14:00|695.94|688.14|695.94|688.14|696.05|688.25|695.75|687.95|17
1655961250000|2022-06-23 05:14:10|695.93|688.13|695.69|687.89|695.98|688.18|695.53|687.73|22
1655961260000|2022-06-23 05:14:20|695.83|688.03|695.63|687.83|695.84|688.04|695.57|687.77|19
1655961270000|2022-06-23 05:14:30|695.65|687.85|695.74|687.94|695.83|688.03|695.6|687.8|21
1655961280000|2022-06-23 05:14:40|695.75|687.95|695.54|687.74|695.95|688.15|695.5|687.7|18
1655961290000|2022-06-23 05:14:50|695.55|687.75|695.48|687.68|695.77|687.97|695.43|687.63|21
1655961300000|2022-06-23 05:15:00|695.47|687.67|695.89|688.09|695.91|688.11|695.47|687.67|25
1655961310000|2022-06-23 05:15:10|695.88|688.08|695.92|688.12|695.95|688.15|695.7|687.9|18
1655961320000|2022-06-23 05:15:20|695.91|688.11|695.77|687.97|696|688.2|695.73|687.93|25
1655961330000|2022-06-23 05:15:30|695.93|688.13|696.01|688.21|696.01|688.21|695.76|687.96|24
1655961340000|2022-06-23 05:15:40|696|688.2|695.81|688.01|696|688.2|695.81|688.01|18
1655961350000|2022-06-23 05:15:50|695.97|688.17|695.37|687.57|695.97|688.17|695.27|687.47|24
1655961360000|2022-06-23 05:16:00|695.35|687.55|694.79|686.99|695.35|687.55|694.79|686.99|26
1655961370000|2022-06-23 05:16:10|694.77|686.97|694.9|687.1|694.95|687.15|694.77|686.97|23
1655961380000|2022-06-23 05:16:20|694.89|687.09|694.93|687.13|694.99|687.19|694.8|687|20
1655961390000|2022-06-23 05:16:30|694.91|687.11|694.69|686.89|695.05|687.25|694.6|686.8|22
1655961400000|2022-06-23 05:16:40|694.67|686.87|694.77|686.97|694.89|687.09|694.66|686.86|18
1655961410000|2022-06-23 05:16:50|694.78|686.98|694.84|687.04|694.99|687.19|694.74|686.94|23
1655961420000|2022-06-23 05:17:00|694.87|687.07|695.16|687.36|695.17|687.37|694.87|687.07|16
1655961430000|2022-06-23 05:17:10|695.18|687.38|695.49|687.69|695.51|687.71|695.16|687.36|27
1655961440000|2022-06-23 05:17:20|695.51|687.71|695.4|687.6|695.82|688.02|695.22|687.42|28
1655961450000|2022-06-23 05:17:30|695.35|687.55|695.01|687.21|695.37|687.57|695.01|687.21|23
1655961460000|2022-06-23 05:17:40|695.03|687.23|694.53|686.73|695.23|687.43|694.53|686.73|31
1655961470000|2022-06-23 05:17:50|694.55|686.75|694.79|686.99|694.86|687.06|694.43|686.63|27
1655961480000|2022-06-23 05:18:00|694.77|686.97|694.37|686.57|694.77|686.97|694.37|686.57|23
1655961490000|2022-06-23 05:18:10|694.36|686.56|693.88|686.08|694.52|686.72|693.88|686.08|27
1655961500000|2022-06-23 05:18:20|693.85|686.05|693.8|686|693.96|686.16|693.65|685.85|28
1655961510000|2022-06-23 05:18:30|693.75|685.95|693.52|685.72|693.77|685.97|693.51|685.71|21
1655961520000|2022-06-23 05:18:40|693.71|685.91|693.41|685.61|693.71|685.91|693.41|685.61|28
1655961530000|2022-06-23 05:18:50|693.42|685.62|693.56|685.76|693.66|685.86|693.41|685.61|27
1655961540000|2022-06-23 05:19:00|693.57|685.77|693.61|685.81|693.71|685.91|693.56|685.76|22
1655961550000|2022-06-23 05:19:10|693.6|685.8|693.56|685.76|693.94|686.14|693.43|685.63|22
1655961560000|2022-06-23 05:19:20|693.58|685.78|693.84|686.04|693.84|686.04|693.55|685.75|23
1655961570000|2022-06-23 05:19:30|693.82|686.02|693.54|685.74|693.82|686.02|693.52|685.72|28
1655961580000|2022-06-23 05:19:40|693.53|685.73|693.58|685.78|693.68|685.88|693.5|685.7|21
1655961590000|2022-06-23 05:19:50|693.7|685.9|693.66|685.86|693.8|686|693.47|685.67|26
1655961600000|2022-06-23 05:20:00|693.65|685.85|693.76|685.96|693.78|685.98|693.58|685.78|21
1655961610000|2022-06-23 05:20:10|693.75|685.95|693.82|686.02|693.89|686.09|693.7|685.9|21
1655961620000|2022-06-23 05:20:20|693.81|686.01|694.53|686.73|694.53|686.73|693.72|685.92|26
1655961630000|2022-06-23 05:20:30|694.51|686.71|694.27|686.47|694.51|686.71|694.25|686.45|23
1655961640000|2022-06-23 05:20:40|694.28|686.48|694.4|686.6|694.56|686.76|694.28|686.48|18
1655961650000|2022-06-23 05:20:50|694.41|686.61|694.43|686.63|694.6|686.8|694.31|686.51|21
1655961660000|2022-06-23 05:21:00|694.47|686.67|694.85|687.05|695.01|687.21|694.47|686.67|21
1655961670000|2022-06-23 05:21:10|694.8|687|694.56|686.76|694.93|687.13|694.49|686.69|26
1655961680000|2022-06-23 05:21:20|694.55|686.75|696|688.2|696|688.2|694.55|686.75|34
1655961690000|2022-06-23 05:21:30|696.19|688.39|696.57|688.77|696.57|688.77|696.19|688.39|29
1655961700000|2022-06-23 05:21:40|696.52|688.72|696.71|688.91|696.71|688.91|696.18|688.38|29
1655961710000|2022-06-23 05:21:50|696.68|688.88|696.6|688.8|696.77|688.97|696.57|688.77|28
1655961720000|2022-06-23 05:22:00|696.58|688.78|695.79|687.99|696.58|688.78|695.79|687.99|34
1655961730000|2022-06-23 05:22:10|695.78|687.98|695.27|687.47|695.96|688.16|695.23|687.43|29
1655961740000|2022-06-23 05:22:20|695.28|687.48|695.35|687.55|695.39|687.59|695.12|687.32|23
1655961750000|2022-06-23 05:22:30|695.33|687.53|694.74|686.94|695.33|687.53|694.67|686.87|27
1655961760000|2022-06-23 05:22:40|695.04|687.24|694.87|687.07|695.04|687.24|694.76|686.96|22
1655961770000|2022-06-23 05:22:50|694.81|687.01|693.69|685.89|694.81|687.01|693.69|685.89|22
1655961780000|2022-06-23 05:23:00|693.68|685.88|692.35|684.55|693.68|685.88|692.35|684.55|29
1655961790000|2022-06-23 05:23:10|692.41|684.61|692.75|684.95|692.87|685.07|692.36|684.56|23
1655961800000|2022-06-23 05:23:20|692.77|684.97|692.74|684.94|692.8|685|692.37|684.57|30
1655961810000|2022-06-23 05:23:30|692.73|684.93|692.57|684.77|692.73|684.93|692.5|684.7|25
1655961820000|2022-06-23 05:23:40|692.58|684.78|692.49|684.69|692.58|684.78|692.31|684.51|28
1655961830000|2022-06-23 05:23:50|692.32|684.52|692.32|684.52|692.48|684.68|692.3|684.5|29
1655961840000|2022-06-23 05:24:00|692.45|684.65|692.52|684.72|692.55|684.75|692.36|684.56|25
1655961850000|2022-06-23 05:24:10|692.51|684.71|692.42|684.62|692.65|684.85|692.42|684.62|26
1655961860000|2022-06-23 05:24:20|692.41|684.61|692.54|684.74|692.54|684.74|692.19|684.39|25
1655961870000|2022-06-23 05:24:30|692.62|684.82|692.88|685.08|692.88|685.08|692.41|684.61|20
1655961880000|2022-06-23 05:24:40|692.87|685.07|692.78|684.98|692.87|685.07|692.66|684.86|13
1655961890000|2022-06-23 05:24:50|692.83|685.03|692.56|684.76|692.83|685.03|692.54|684.74|20
1655961900000|2022-06-23 05:25:00|692.46|684.66|692.53|684.73|692.57|684.77|692.46|684.66|16
1655961910000|2022-06-23 05:25:10|692.51|684.71|693.27|685.47|693.28|685.48|692.51|684.71|24
1655961920000|2022-06-23 05:25:20|693.22|685.42|693.01|685.21|693.27|685.47|693.01|685.21|21
1655961930000|2022-06-23 05:25:30|693.02|685.22|693.34|685.54|693.35|685.55|693.02|685.22|17
1655961940000|2022-06-23 05:25:40|693.32|685.52|693.32|685.52|693.32|685.52|693.27|685.47|5
1655961950000|2022-06-23 05:25:50|693.29|685.49|693.25|685.45|693.39|685.59|693.04|685.24|10
1655961960000|2022-06-23 05:26:00|693.17|685.37|694.18|686.38|694.21|686.41|693.17|685.37|25
1655961970000|2022-06-23 05:26:10|694.19|686.39|694.41|686.61|694.41|686.61|694.19|686.39|23
1655961980000|2022-06-23 05:26:20|694.66|686.86|695.61|687.81|695.64|687.84|694.64|686.84|29
1655961990000|2022-06-23 05:26:30|695.62|687.82|696.55|688.75|696.55|688.75|695.62|687.82|27
1655962000000|2022-06-23 05:26:40|696.56|688.76|696.37|688.57|696.63|688.83|696.37|688.57|21
1655962010000|2022-06-23 05:26:50|696.4|688.6|696.04|688.24|696.58|688.78|696.01|688.21|27
1655962020000|2022-06-23 05:27:00|696.06|688.26|695.76|687.96|696.31|688.51|695.76|687.96|30
1655962030000|2022-06-23 05:27:10|695.75|687.95|695.17|687.37|695.87|688.07|695.14|687.34|25
1655962040000|2022-06-23 05:27:20|695.22|687.42|694.9|687.1|695.22|687.42|694.85|687.05|22
1655962050000|2022-06-23 05:27:30|694.93|687.13|696.11|688.31|696.12|688.32|694.93|687.13|27
1655962060000|2022-06-23 05:27:40|696.13|688.33|695.87|688.07|696.17|688.37|695.84|688.04|31
1655962070000|2022-06-23 05:27:50|695.86|688.06|695.63|687.83|695.86|688.06|695.39|687.59|23
1655962080000|2022-06-23 05:28:00|695.65|687.85|695.15|687.35|695.65|687.85|695.15|687.35|22
1655962090000|2022-06-23 05:28:10|695.14|687.34|695.34|687.54|695.53|687.73|695.14|687.34|23
1655962100000|2022-06-23 05:28:20|695.36|687.56|695.21|687.41|695.36|687.56|695.11|687.31|20
1655962110000|2022-06-23 05:28:30|695.2|687.4|694.76|686.96|695.28|687.48|694.76|686.96|19
1655962120000|2022-06-23 05:28:40|694.79|686.99|695.16|687.36|695.21|687.41|694.76|686.96|22
1655962130000|2022-06-23 05:28:50|695.13|687.33|695.25|687.45|695.36|687.56|695.1|687.3|19
1655962140000|2022-06-23 05:29:00|695.27|687.47|695.22|687.42|695.3|687.5|695.04|687.24|22
1655962150000|2022-06-23 05:29:10|695.21|687.41|695.29|687.49|695.5|687.7|695.21|687.41|22
1655962160000|2022-06-23 05:29:20|695.26|687.46|695.37|687.57|695.38|687.58|695.25|687.45|22
1655962170000|2022-06-23 05:29:30|695.36|687.56|695.51|687.71|695.61|687.81|695.34|687.54|22
1655962180000|2022-06-23 05:29:40|695.49|687.69|695.53|687.73|695.57|687.77|695.49|687.69|18
1655962190000|2022-06-23 05:29:50|695.54|687.74|695.46|687.66|695.57|687.77|695.45|687.65|12
1655962200000|2022-06-23 05:30:00|695.45|687.65|695.64|687.84|695.84|688.04|695.45|687.65|21
1655962210000|2022-06-23 05:30:10|695.66|687.86|696.04|688.24|696.05|688.25|695.63|687.83|16
1655962220000|2022-06-23 05:30:20|696.05|688.25|695.89|688.09|696.05|688.25|695.84|688.04|8
1655962230000|2022-06-23 05:30:30|695.88|688.08|695.91|688.11|695.94|688.14|695.88|688.08|7
1655962240000|2022-06-23 05:30:40|695.97|688.17|696.51|688.71|696.51|688.71|695.92|688.12|7
1655962250000|2022-06-23 05:30:50|696.5|688.7|696.51|688.71|696.53|688.73|696.45|688.65|14
1655962260000|2022-06-23 05:31:00|696.53|688.73|697.28|689.48|697.34|689.54|696.48|688.68|29
1655962270000|2022-06-23 05:31:10|697.22|689.42|697.12|689.32|697.29|689.49|696.84|689.04|35
1655962280000|2022-06-23 05:31:20|697.23|689.43|696.97|689.17|697.26|689.46|696.97|689.17|26
1655962290000|2022-06-23 05:31:30|696.92|689.12|697.32|689.52|697.32|689.52|696.76|688.96|25
1655962300000|2022-06-23 05:31:40|697.37|689.57|697.41|689.61|697.6|689.8|697.37|689.57|26
1655962310000|2022-06-23 05:31:50|697.4|689.6|697.43|689.63|697.6|689.8|697.35|689.55|23
1655962320000|2022-06-23 05:32:00|697.44|689.64|697.96|690.16|697.96|690.16|697.44|689.64|18
1655962330000|2022-06-23 05:32:10|697.92|690.12|697.91|690.11|697.94|690.14|697.88|690.08|18
1655962340000|2022-06-23 05:32:20|697.94|690.14|698.22|690.42|698.34|690.54|697.92|690.12|26
1655962350000|2022-06-23 05:32:30|698.13|690.33|697.92|690.12|698.28|690.48|697.89|690.09|32
1655962360000|2022-06-23 05:32:40|697.83|690.03|698.22|690.42|698.22|690.42|697.83|690.03|18
1655962370000|2022-06-23 05:32:50|698.26|690.46|698.15|690.35|698.28|690.48|698.06|690.26|24
1655962380000|2022-06-23 05:33:00|698.28|690.48|698.36|690.56|698.36|690.56|698.26|690.46|13
1655962390000|2022-06-23 05:33:10|698.37|690.57|698.37|690.57|698.39|690.59|698.34|690.54|8
1655962400000|2022-06-23 05:33:20|698.35|690.55|697.84|690.04|698.35|690.55|697.84|690.04|15
1655962410000|2022-06-23 05:33:30|697.86|690.06|697.9|690.1|698.19|690.39|697.86|690.06|18
1655962420000|2022-06-23 05:33:40|697.89|690.09|698.37|690.57|698.37|690.57|697.89|690.09|18
1655962430000|2022-06-23 05:33:50|698.34|690.54|698.28|690.48|698.34|690.54|698.22|690.42|22
1655962440000|2022-06-23 05:34:00|698.25|690.45|698.44|690.64|698.44|690.64|698.25|690.45|8
1655962450000|2022-06-23 05:34:10|698.42|690.62|698.36|690.56|698.49|690.69|698.3|690.5|26
1655962460000|2022-06-23 05:34:20|698.38|690.58|698.34|690.54|698.38|690.58|698.25|690.45|14
1655962470000|2022-06-23 05:34:30|698.33|690.53|698.29|690.49|698.34|690.54|698.26|690.46|8
1655962480000|2022-06-23 05:34:40|698.26|690.46|698.14|690.34|698.26|690.46|698.14|690.34|7
1655962490000|2022-06-23 05:34:50|698.17|690.37|698.26|690.46|698.26|690.46|698.17|690.37|9
1655962500000|2022-06-23 05:35:00|698.23|690.43|698.5|690.7|698.51|690.71|698.23|690.43|12
1655962510000|2022-06-23 05:35:10|698.49|690.69|699.32|691.52|699.32|691.52|698.49|690.69|22
1655962520000|2022-06-23 05:35:20|699.33|691.53|699.54|691.74|699.54|691.74|699.32|691.52|12
1655962530000|2022-06-23 05:35:30|699.52|691.72|699.7|691.9|699.72|691.92|699.41|691.61|18
1655962540000|2022-06-23 05:35:40|699.75|691.95|698.97|691.17|699.75|691.95|698.97|691.17|30
1655962550000|2022-06-23 05:35:50|698.88|691.08|699.21|691.41|699.87|692.07|698.8|691|30
1655962560000|2022-06-23 05:36:00|699.2|691.4|699.49|691.69|699.49|691.69|699.02|691.22|36
1655962570000|2022-06-23 05:36:10|699.42|691.62|698.79|690.99|699.42|691.62|698.79|690.99|31
1655962580000|2022-06-23 05:36:20|698.76|690.96|698.16|690.36|698.76|690.96|698.06|690.26|28
1655962590000|2022-06-23 05:36:30|698.15|690.35|697.88|690.08|698.21|690.41|697.87|690.07|25
1655962600000|2022-06-23 05:36:40|697.92|690.12|698.49|690.69|698.53|690.73|697.92|690.12|27
1655962610000|2022-06-23 05:36:50|698.48|690.68|698.86|691.06|698.97|691.17|698.44|690.64|24
1655962620000|2022-06-23 05:37:00|698.81|691.01|698.61|690.81|698.95|691.15|698.61|690.81|22
1655962630000|2022-06-23 05:37:10|698.62|690.82|698.69|690.89|698.79|690.99|698.44|690.64|25
1655962640000|2022-06-23 05:37:20|698.67|690.87|698.82|691.02|698.82|691.02|698.43|690.63|23
1655962650000|2022-06-23 05:37:30|698.81|691.01|699.31|691.51|699.49|691.69|698.76|690.96|35
1655962660000|2022-06-23 05:37:40|699.26|691.46|698.91|691.11|699.26|691.46|698.74|690.94|23
1655962670000|2022-06-23 05:37:50|698.85|691.05|698.88|691.08|699|691.2|698.77|690.97|26
1655962680000|2022-06-23 05:38:00|698.82|691.02|699.01|691.21|699.02|691.22|698.75|690.95|28
1655962690000|2022-06-23 05:38:10|698.98|691.18|698.71|690.91|699.1|691.3|698.71|690.91|26
1655962700000|2022-06-23 05:38:20|698.72|690.92|698.48|690.68|698.82|691.02|698.47|690.67|23
1655962710000|2022-06-23 05:38:30|698.49|690.69|698.16|690.36|698.82|691.02|697.91|690.11|22
1655962720000|2022-06-23 05:38:40|698.22|690.42|697.91|690.11|698.24|690.44|697.58|689.78|25
1655962730000|2022-06-23 05:38:50|697.9|690.1|697.89|690.09|698.18|690.38|697.78|689.98|24
1655962740000|2022-06-23 05:39:00|697.88|690.08|698|690.2|698|690.2|697.75|689.95|26
1655962750000|2022-06-23 05:39:10|697.79|689.99|697.61|689.81|697.81|690.01|697.53|689.73|26
1655962760000|2022-06-23 05:39:20|697.6|689.8|697.71|689.91|697.81|690.01|697.6|689.8|19
1655962770000|2022-06-23 05:39:30|697.74|689.94|697.18|689.38|697.97|690.17|697.01|689.21|27
1655962780000|2022-06-23 05:39:40|697.16|689.36|696.83|689.03|697.3|689.5|696.82|689.02|22
1655962790000|2022-06-23 05:39:50|696.71|688.91|696.64|688.84|696.99|689.19|696.59|688.79|29
1655962800000|2022-06-23 05:40:00|696.66|688.86|696.2|688.4|696.92|689.12|696.18|688.38|21
1655962810000|2022-06-23 05:40:10|696.16|688.36|695.92|688.12|696.2|688.4|695.79|687.99|30
1655962820000|2022-06-23 05:40:20|696.11|688.31|696.1|688.3|696.69|688.89|695.91|688.11|34
1655962830000|2022-06-23 05:40:30|696.09|688.29|696.22|688.42|696.29|688.49|696.09|688.29|21
1655962840000|2022-06-23 05:40:40|696.21|688.41|696.45|688.65|696.54|688.74|696.14|688.34|20
1655962850000|2022-06-23 05:40:50|696.44|688.64|696.08|688.28|696.7|688.9|696.04|688.24|31
1655962860000|2022-06-23 05:41:00|695.95|688.15|695.89|688.09|696.11|688.31|695.85|688.05|22
1655962870000|2022-06-23 05:41:10|695.88|688.08|696.1|688.3|696.14|688.34|695.86|688.06|21
1655962880000|2022-06-23 05:41:20|696.15|688.35|695.93|688.13|696.48|688.68|695.93|688.13|27
1655962890000|2022-06-23 05:41:30|696.02|688.22|695.96|688.16|696.08|688.28|695.79|687.99|26
1655962900000|2022-06-23 05:41:40|695.89|688.09|696.27|688.47|696.27|688.47|695.84|688.04|16
1655962910000|2022-06-23 05:41:50|696.45|688.65|696.27|688.47|696.46|688.66|696.26|688.46|14
1655962920000|2022-06-23 05:42:00|696.28|688.48|696.38|688.58|696.71|688.91|696.28|688.48|23
1655962930000|2022-06-23 05:42:10|696.39|688.59|696.62|688.82|696.81|689.01|696.39|688.59|25
1655962940000|2022-06-23 05:42:20|696.61|688.81|696.72|688.92|696.85|689.05|696.44|688.64|17
1655962950000|2022-06-23 05:42:30|696.73|688.93|696.75|688.95|696.8|689|696.58|688.78|22
1655962960000|2022-06-23 05:42:40|696.67|688.87|696.75|688.95|697|689.2|696.61|688.81|26
1655962970000|2022-06-23 05:42:50|696.67|688.87|696.68|688.88|696.71|688.91|696.45|688.65|19
1655962980000|2022-06-23 05:43:00|696.71|688.91|696.86|689.06|697.03|689.23|696.63|688.83|23
1655962990000|2022-06-23 05:43:10|696.77|688.97|697|689.2|697.08|689.28|696.5|688.7|25
1655963000000|2022-06-23 05:43:20|696.96|689.16|696.64|688.84|696.96|689.16|696.63|688.83|19
1655963010000|2022-06-23 05:43:30|696.66|688.86|696.55|688.75|696.73|688.93|696.55|688.75|20
1655963020000|2022-06-23 05:43:40|696.58|688.78|696.06|688.26|696.63|688.83|696.02|688.22|28
1655963030000|2022-06-23 05:43:50|696.05|688.25|695.84|688.04|696.25|688.45|695.84|688.04|21
1655963040000|2022-06-23 05:44:00|695.86|688.06|696.06|688.26|696.13|688.33|695.82|688.02|20
1655963050000|2022-06-23 05:44:10|696.05|688.25|696.08|688.28|696.17|688.37|696.02|688.22|19
1655963060000|2022-06-23 05:44:20|696.07|688.27|696.14|688.34|696.2|688.4|696.01|688.21|17
1655963070000|2022-06-23 05:44:30|696.12|688.32|696.09|688.29|696.13|688.33|695.94|688.14|23
1655963080000|2022-06-23 05:44:40|696.02|688.22|695.93|688.13|696.09|688.29|695.88|688.08|16
1655963090000|2022-06-23 05:44:50|695.95|688.15|696.03|688.23|696.08|688.28|695.91|688.11|13
1655963100000|2022-06-23 05:45:00|696.04|688.24|695.01|687.21|696.04|688.24|694.77|686.97|27
1655963110000|2022-06-23 05:45:10|694.99|687.19|695.53|687.73|695.53|687.73|694.83|687.03|25
1655963120000|2022-06-23 05:45:20|695.55|687.75|695.97|688.17|696.08|688.28|695.55|687.75|27
1655963130000|2022-06-23 05:45:30|695.84|688.04|695.46|687.66|695.94|688.14|695.42|687.62|27
1655963140000|2022-06-23 05:45:40|695.47|687.67|695.75|687.95|695.75|687.95|695.47|687.67|22
1655963150000|2022-06-23 05:45:50|695.72|687.92|695.53|687.73|695.84|688.04|695.51|687.71|26
1655963160000|2022-06-23 05:46:00|695.39|687.59|695.87|688.07|696.02|688.22|695.39|687.59|26
1655963170000|2022-06-23 05:46:10|695.92|688.12|696.01|688.21|696.13|688.33|695.86|688.06|18
1655963180000|2022-06-23 05:46:20|696|688.2|696|688.2|696.09|688.29|695.9|688.1|21
1655963190000|2022-06-23 05:46:30|695.99|688.19|695.91|688.11|696.06|688.26|695.9|688.1|21
1655963200000|2022-06-23 05:46:40|696.01|688.21|695.94|688.14|696.06|688.26|695.92|688.12|21
1655963210000|2022-06-23 05:46:50|695.95|688.15|695.95|688.15|696.05|688.25|695.89|688.09|23
1655963220000|2022-06-23 05:47:00|695.93|688.13|695.65|687.85|696.02|688.22|695.63|687.83|19
1655963230000|2022-06-23 05:47:10|695.63|687.83|695.65|687.85|695.73|687.93|695.59|687.79|20
1655963240000|2022-06-23 05:47:20|696.1|688.3|696.08|688.28|696.14|688.34|695.9|688.1|18
1655963250000|2022-06-23 05:47:30|696.04|688.24|696.33|688.53|696.51|688.71|695.91|688.11|21
1655963260000|2022-06-23 05:47:40|696.37|688.57|696.58|688.78|696.94|689.14|696.1|688.3|28
1655963270000|2022-06-23 05:47:50|696.37|688.57|696.5|688.7|696.82|689.02|696.32|688.52|27
1655963280000|2022-06-23 05:48:00|696.49|688.69|696.69|688.89|696.73|688.93|696.46|688.66|18
1655963290000|2022-06-23 05:48:10|696.63|688.83|697.07|689.27|697.07|689.27|696.61|688.81|20
1655963300000|2022-06-23 05:48:20|697.13|689.33|696.71|688.91|697.13|689.33|696.68|688.88|27
1655963310000|2022-06-23 05:48:30|696.72|688.92|696.81|689.01|696.99|689.19|696.61|688.81|23
1655963320000|2022-06-23 05:48:40|696.8|689|696.02|688.22|697.08|689.28|695.95|688.15|25
1655963330000|2022-06-23 05:48:50|696|688.2|695.73|687.93|696.29|688.49|695.73|687.93|25
1655963340000|2022-06-23 05:49:00|695.68|687.88|695.97|688.17|696.3|688.5|695.66|687.86|26
1655963350000|2022-06-23 05:49:10|696.13|688.33|696.09|688.29|696.14|688.34|695.86|688.06|18
1655963360000|2022-06-23 05:49:20|696.08|688.28|696.11|688.31|696.13|688.33|695.98|688.18|25
1655963370000|2022-06-23 05:49:30|696.05|688.25|696.6|688.8|696.79|688.99|696.02|688.22|28
1655963380000|2022-06-23 05:49:40|696.62|688.82|696.32|688.52|696.89|689.09|696.32|688.52|21
1655963390000|2022-06-23 05:49:50|696.28|688.48|695.96|688.16|696.32|688.52|695.88|688.08|25
1655963400000|2022-06-23 05:50:00|695.95|688.15|696.04|688.24|696.27|688.47|695.93|688.13|28
1655963410000|2022-06-23 05:50:10|695.97|688.17|696.05|688.25|696.11|688.31|695.72|687.92|13
1655963420000|2022-06-23 05:50:20|696.03|688.23|695.24|687.44|696.03|688.23|695.21|687.41|28
1655963430000|2022-06-23 05:50:30|695.16|687.36|694.72|686.92|695.21|687.41|694.67|686.87|25
1655963440000|2022-06-23 05:50:40|694.63|686.83|694.65|686.85|695.11|687.31|694.62|686.82|25
1655963450000|2022-06-23 05:50:50|694.64|686.84|694.72|686.92|695.01|687.21|694.64|686.84|21
1655963460000|2022-06-23 05:51:00|694.67|686.87|694.73|686.93|694.94|687.14|694.67|686.87|26
1655963470000|2022-06-23 05:51:10|694.76|686.96|694.14|686.34|694.76|686.96|693.94|686.14|34
1655963480000|2022-06-23 05:51:20|694.24|686.44|694.35|686.55|694.57|686.77|693.94|686.14|32
1655963490000|2022-06-23 05:51:30|694.38|686.58|694.01|686.21|694.38|686.58|693.97|686.17|27
1655963500000|2022-06-23 05:51:40|694|686.2|693.88|686.08|694.26|686.46|693.88|686.08|30
1655963510000|2022-06-23 05:51:50|693.87|686.07|693.85|686.05|694.23|686.43|693.81|686.01|27
1655963520000|2022-06-23 05:52:00|693.81|686.01|693.83|686.03|694|686.2|693.77|685.97|28
1655963530000|2022-06-23 05:52:10|693.81|686.01|692.4|684.6|693.91|686.11|692.4|684.6|32
1655963540000|2022-06-23 05:52:20|692.41|684.61|692.21|684.41|692.53|684.73|692.21|684.41|26
1655963550000|2022-06-23 05:52:30|692.24|684.44|692.01|684.21|692.24|684.44|691.77|683.97|28
1655963560000|2022-06-23 05:52:40|692|684.2|692.26|684.46|692.35|684.55|691.97|684.17|17
1655963570000|2022-06-23 05:52:50|692.29|684.49|692.04|684.24|692.32|684.52|691.97|684.17|22
1655963580000|2022-06-23 05:53:00|692.01|684.21|691.97|684.17|692.33|684.53|691.97|684.17|21
1655963590000|2022-06-23 05:53:10|691.93|684.13|692.11|684.31|692.29|684.49|691.87|684.07|19
1655963600000|2022-06-23 05:53:20|692.16|684.36|692.16|684.36|692.19|684.39|692.11|684.31|19
1655963610000|2022-06-23 05:53:30|692.13|684.33|692.16|684.36|692.19|684.39|692.13|684.33|15
1655963620000|2022-06-23 05:53:40|692.15|684.35|692.01|684.21|692.22|684.42|691.92|684.12|21
1655963630000|2022-06-23 05:53:50|691.97|684.17|690.84|683.04|691.98|684.18|690.84|683.04|19
1655963640000|2022-06-23 05:54:00|690.83|683.03|690.76|682.96|691.33|683.53|690.76|682.96|23
1655963650000|2022-06-23 05:54:10|690.74|682.94|689.99|682.19|690.74|682.94|689.99|682.19|26
1655963660000|2022-06-23 05:54:20|690.34|682.54|689.71|681.91|690.35|682.55|689.3|681.5|25
1655963670000|2022-06-23 05:54:30|689.68|681.88|689.93|682.13|689.93|682.13|689.68|681.88|20
1655963680000|2022-06-23 05:54:40|689.7|681.9|690.16|682.36|690.61|682.81|689.7|681.9|31
1655963690000|2022-06-23 05:54:50|690.13|682.33|690|682.2|690.29|682.49|689.9|682.1|26
1655963700000|2022-06-23 05:55:00|689.98|682.18|690.13|682.33|690.13|682.33|689.85|682.05|22
1655963710000|2022-06-23 05:55:10|690.07|682.27|690.13|682.33|690.18|682.38|690.03|682.23|26
1655963720000|2022-06-23 05:55:20|690.08|682.28|690.08|682.28|690.63|682.83|690.08|682.28|27
1655963730000|2022-06-23 05:55:30|690.07|682.27|690.26|682.46|690.26|682.46|690|682.2|20
1655963740000|2022-06-23 05:55:40|690.25|682.45|690.18|682.38|690.4|682.6|690.07|682.27|30
1655963750000|2022-06-23 05:55:50|690.19|682.39|690.53|682.73|690.7|682.9|690.19|682.39|20
1655963760000|2022-06-23 05:56:00|690.65|682.85|690.55|682.75|690.82|683.02|690.52|682.72|25
1655963770000|2022-06-23 05:56:10|690.56|682.76|690.67|682.87|690.73|682.93|690.36|682.56|22
1655963780000|2022-06-23 05:56:20|690.65|682.85|690.72|682.92|690.76|682.96|690.62|682.82|14
1655963790000|2022-06-23 05:56:30|690.67|682.87|690.54|682.74|690.67|682.87|690.53|682.73|14
1655963800000|2022-06-23 05:56:40|690.56|682.76|691.23|683.43|692|684.2|690.54|682.74|27
1655963810000|2022-06-23 05:56:50|691.15|683.35|690.99|683.19|691.15|683.35|690.98|683.18|15
1655963820000|2022-06-23 05:57:00|691.02|683.22|690.62|682.82|691.02|683.22|690.62|682.82|24
1655963830000|2022-06-23 05:57:10|690.63|682.83|690.71|682.91|690.97|683.17|690.63|682.83|14
1655963840000|2022-06-23 05:57:20|690.74|682.94|690.98|683.18|691.1|683.3|690.74|682.94|7
1655963850000|2022-06-23 05:57:30|690.89|683.09|690.74|682.94|690.91|683.11|690.61|682.81|14
1655963860000|2022-06-23 05:57:40|690.73|682.93|690.76|682.96|691.07|683.27|690.6|682.8|20
1655963870000|2022-06-23 05:57:50|690.77|682.97|690.96|683.16|690.96|683.16|690.74|682.94|20
1655963880000|2022-06-23 05:58:00|690.92|683.12|690.91|683.11|690.96|683.16|690.81|683.01|19
1655963890000|2022-06-23 05:58:10|690.89|683.09|690.83|683.03|690.89|683.09|690.83|683.03|9
1655963900000|2022-06-23 05:58:20|690.84|683.04|690.86|683.06|690.96|683.16|690.84|683.04|9
1655963910000|2022-06-23 05:58:30|690.88|683.08|690.81|683.01|690.88|683.08|690.81|683.01|8
1655963920000|2022-06-23 05:58:40|690.82|683.02|690.32|682.52|690.91|683.11|690.3|682.5|19
1655963930000|2022-06-23 05:58:50|690.3|682.5|690.4|682.6|690.57|682.77|690.11|682.31|22
1655963940000|2022-06-23 05:59:00|690.41|682.61|690.58|682.78|690.61|682.81|690.41|682.61|13
1655963950000|2022-06-23 05:59:10|690.54|682.74|690.57|682.77|690.66|682.86|690.54|682.74|15
1655963960000|2022-06-23 05:59:20|690.56|682.76|690.61|682.81|690.69|682.89|690.56|682.76|15
1655963970000|2022-06-23 05:59:30|690.63|682.83|690.61|682.81|690.63|682.83|690.6|682.8|9
1655963980000|2022-06-23 05:59:40|690.62|682.82|690.62|682.82|690.62|682.82|690.62|682.82|1
1655963990000|2022-06-23 05:59:50|690.61|682.81|690.6|682.8|690.61|682.81|690.59|682.79|4
1655964000000|2022-06-23 06:00:00|690.59|682.79|691.2|683.4|691.25|683.45|690.54|682.74|22
1655964010000|2022-06-23 06:00:10|691.17|683.37|690.98|683.18|691.17|683.37|690.85|683.05|10
1655964020000|2022-06-23 06:00:20|691|683.2|690.68|682.88|691|683.2|690.67|682.87|13
1655964030000|2022-06-23 06:00:30|690.64|682.84|690.71|682.91|690.94|683.14|690.59|682.79|25
1655964040000|2022-06-23 06:00:40|690.68|682.88|690.17|682.37|690.68|682.88|690.12|682.32|26
1655964050000|2022-06-23 06:00:50|690.13|682.33|690.14|682.34|690.32|682.52|690.12|682.32|22
1655964060000|2022-06-23 06:01:00|690.27|682.47|690.15|682.35|690.56|682.76|690.12|682.32|20
1655964070000|2022-06-23 06:01:10|690.22|682.42|690.23|682.43|690.41|682.61|690.18|682.38|16
1655964080000|2022-06-23 06:01:20|690.3|682.5|690.31|682.51|690.32|682.52|690.06|682.26|12
1655964090000|2022-06-23 06:01:30|690.24|682.44|690.4|682.6|690.54|682.74|690.24|682.44|21
1655964100000|2022-06-23 06:01:40|690.36|682.56|690.5|682.7|690.59|682.79|690.31|682.51|12
1655964110000|2022-06-23 06:01:50|690.46|682.66|689.09|681.29|690.89|683.09|689.09|681.29|25
1655964120000|2022-06-23 06:02:00|689.27|681.47|688.88|681.08|689.39|681.59|688.88|681.08|27
1655964130000|2022-06-23 06:02:10|688.82|681.02|688.72|680.92|689.06|681.26|688.72|680.92|22
1655964140000|2022-06-23 06:02:20|688.71|680.91|688.32|680.52|688.97|681.17|688.32|680.52|28
1655964150000|2022-06-23 06:02:30|688.28|680.48|688.11|680.31|688.54|680.74|688.08|680.28|26
1655964160000|2022-06-23 06:02:40|688.13|680.33|688.29|680.49|688.56|680.76|688.03|680.23|32
1655964170000|2022-06-23 06:02:50|688.28|680.48|688.53|680.73|688.64|680.84|688.2|680.4|22
1655964180000|2022-06-23 06:03:00|688.48|680.68|688.85|681.05|689.02|681.22|688.48|680.68|26
1655964190000|2022-06-23 06:03:10|688.84|681.04|689.52|681.72|689.52|681.72|688.84|681.04|18
1655964200000|2022-06-23 06:03:20|689.5|681.7|690.47|682.67|690.86|683.06|689.5|681.7|34
1655964210000|2022-06-23 06:03:30|690.48|682.68|690.61|682.81|690.63|682.83|690.48|682.68|15
1655964220000|2022-06-23 06:03:40|690.6|682.8|690.74|682.94|690.84|683.04|690.49|682.69|24
1655964230000|2022-06-23 06:03:50|690.75|682.95|690.25|682.45|690.8|683|690.25|682.45|28
1655964240000|2022-06-23 06:04:00|690.27|682.47|690.71|682.91|690.71|682.91|690.27|682.47|24
1655964250000|2022-06-23 06:04:10|690.81|683.01|690.24|682.44|690.81|683.01|690.21|682.41|10
1655964260000|2022-06-23 06:04:20|690.27|682.47|690.25|682.45|690.29|682.49|690.23|682.43|14
1655964270000|2022-06-23 06:04:30|690.24|682.44|690.26|682.46|690.49|682.69|690.09|682.29|16
1655964280000|2022-06-23 06:04:40|690.25|682.45|690.33|682.53|690.35|682.55|690.13|682.33|25
1655964290000|2022-06-23 06:04:50|690.31|682.51|690.71|682.91|690.71|682.91|690.31|682.51|6
1655964300000|2022-06-23 06:05:00|690.78|682.98|690.11|682.31|690.81|683.01|690.05|682.25|25
1655964310000|2022-06-23 06:05:10|690.15|682.35|689.68|681.88|690.15|682.35|689.43|681.63|24
1655964320000|2022-06-23 06:05:20|689.81|682.01|689.92|682.12|690.03|682.23|689.81|682.01|19
1655964330000|2022-06-23 06:05:30|689.94|682.14|689.75|681.95|689.99|682.19|689.72|681.92|25
1655964340000|2022-06-23 06:05:40|689.8|682|689.46|681.66|689.81|682.01|689.17|681.37|21
1655964350000|2022-06-23 06:05:50|689.48|681.68|689.43|681.63|689.48|681.68|689.43|681.63|4
1655964360000|2022-06-23 06:06:00|689.42|681.62|688.68|680.88|689.5|681.7|688.68|680.88|22
1655964370000|2022-06-23 06:06:10|688.67|680.87|687.6|679.8|688.67|680.87|687.6|679.8|20
1655964380000|2022-06-23 06:06:20|687.61|679.81|688.89|681.09|688.97|681.17|687.59|679.79|29
1655964390000|2022-06-23 06:06:30|688.84|681.04|688.59|680.79|688.96|681.16|688.38|680.58|30
1655964400000|2022-06-23 06:06:40|688.56|680.76|688.53|680.73|688.94|681.14|688.51|680.71|26
1655964410000|2022-06-23 06:06:50|688.51|680.71|688.26|680.46|688.51|680.71|688.19|680.39|21
1655964420000|2022-06-23 06:07:00|688.25|680.45|688.65|680.85|688.77|680.97|688.13|680.33|30
1655964430000|2022-06-23 06:07:10|688.95|681.15|689.16|681.36|689.53|681.73|688.95|681.15|27
1655964440000|2022-06-23 06:07:20|689.26|681.46|688.89|681.09|689.59|681.79|688.86|681.06|26
1655964450000|2022-06-23 06:07:30|689.09|681.29|688.88|681.08|689.09|681.29|688.73|680.93|28
1655964460000|2022-06-23 06:07:40|688.87|681.07|688.88|681.08|688.95|681.15|688.83|681.03|23
1655964470000|2022-06-23 06:07:50|688.86|681.06|688.9|681.1|689.05|681.25|688.8|681|27
1655964480000|2022-06-23 06:08:00|688.89|681.09|688.85|681.05|688.95|681.15|688.83|681.03|23
1655964490000|2022-06-23 06:08:10|688.84|681.04|688.95|681.15|689.01|681.21|688.84|681.04|17
1655964500000|2022-06-23 06:08:20|688.94|681.14|688.95|681.15|689.02|681.22|688.93|681.13|5
1655964510000|2022-06-23 06:08:30|688.94|681.14|689|681.2|689|681.2|688.8|681|21
1655964520000|2022-06-23 06:08:40|689.01|681.21|688.8|681|689.5|681.7|688.8|681|25
1655964530000|2022-06-23 06:08:50|688.79|680.99|688.93|681.13|689.01|681.21|688.71|680.91|21
1655964540000|2022-06-23 06:09:00|688.92|681.12|689.06|681.26|689.07|681.27|688.87|681.07|20
1655964550000|2022-06-23 06:09:10|689.05|681.25|689.13|681.33|689.13|681.33|688.69|680.89|27
1655964560000|2022-06-23 06:09:20|689.12|681.32|688.74|680.94|689.13|681.33|688.74|680.94|24
1655964570000|2022-06-23 06:09:30|688.72|680.92|688.69|680.89|688.89|681.09|688.27|680.47|24
1655964580000|2022-06-23 06:09:40|688.64|680.84|688.2|680.4|688.65|680.85|687.92|680.12|27
1655964590000|2022-06-23 06:09:50|688.18|680.38|688.49|680.69|688.58|680.78|688.06|680.26|32
1655964600000|2022-06-23 06:10:00|688.48|680.68|688.81|681.01|689.09|681.29|688.43|680.63|28
1655964610000|2022-06-23 06:10:10|688.78|680.98|688.66|680.86|688.78|680.98|688.48|680.68|30
1655964620000|2022-06-23 06:10:20|688.65|680.85|688.73|680.93|688.86|681.06|688.56|680.76|23
1655964630000|2022-06-23 06:10:30|688.66|680.86|688.46|680.66|689.01|681.21|688.46|680.66|25
1655964640000|2022-06-23 06:10:40|688.23|680.43|688.02|680.22|688.44|680.64|688|680.2|18
1655964650000|2022-06-23 06:10:50|688.05|680.25|688.08|680.28|688.08|680.28|688.04|680.24|6
1655964660000|2022-06-23 06:11:00|688.11|680.31|688.03|680.23|688.11|680.31|688.03|680.23|7
1655964670000|2022-06-23 06:11:10|687.97|680.17|686.96|679.16|687.97|680.17|686.95|679.15|27
1655964680000|2022-06-23 06:11:20|686.92|679.12|688.46|680.66|688.53|680.73|686.92|679.12|30
1655964690000|2022-06-23 06:11:30|688.44|680.64|688.55|680.75|688.55|680.75|688.3|680.5|20
1655964700000|2022-06-23 06:11:40|688.61|680.81|688.19|680.39|688.79|680.99|688.18|680.38|26
1655964710000|2022-06-23 06:11:50|688.21|680.41|688.55|680.75|688.72|680.92|688.2|680.4|27
1655964720000|2022-06-23 06:12:00|688.54|680.74|688.57|680.77|688.78|680.98|688.47|680.67|27
1655964730000|2022-06-23 06:12:10|688.62|680.82|688.74|680.94|688.81|681.01|688.55|680.75|23
1655964740000|2022-06-23 06:12:20|688.77|680.97|688.77|680.97|688.87|681.07|688.68|680.88|23
1655964750000|2022-06-23 06:12:30|688.92|681.12|688.2|680.4|688.92|681.12|688.2|680.4|25
1655964760000|2022-06-23 06:12:40|688.29|680.49|688.06|680.26|688.65|680.85|688.05|680.25|25
1655964770000|2022-06-23 06:12:50|687.99|680.19|688.03|680.23|688.33|680.53|687.85|680.05|28
1655964780000|2022-06-23 06:13:00|687.96|680.16|688.3|680.5|688.3|680.5|687.86|680.06|14
1655964790000|2022-06-23 06:13:10|688.23|680.43|688.02|680.22|688.24|680.44|687.92|680.12|24
1655964800000|2022-06-23 06:13:20|688.03|680.23|687.78|679.98|688.05|680.25|687.78|679.98|16
1655964810000|2022-06-23 06:13:30|688.09|680.29|688.08|680.28|688.65|680.85|687.92|680.12|31
1655964820000|2022-06-23 06:13:40|688.07|680.27|688.12|680.32|688.15|680.35|688.03|680.23|21
1655964830000|2022-06-23 06:13:50|688.05|680.25|688.01|680.21|688.16|680.36|687.98|680.18|22
1655964840000|2022-06-23 06:14:00|688.02|680.22|687.93|680.13|688.18|680.38|687.93|680.13|20
1655964850000|2022-06-23 06:14:10|687.85|680.05|687.98|680.18|688.1|680.3|687.79|679.99|29
1655964860000|2022-06-23 06:14:20|687.97|680.17|688.48|680.68|688.48|680.68|687.94|680.14|24
1655964870000|2022-06-23 06:14:30|688.38|680.58|688.08|680.28|688.47|680.67|688.03|680.23|26
1655964880000|2022-06-23 06:14:40|688.07|680.27|687.97|680.17|688.13|680.33|687.83|680.03|17
1655964890000|2022-06-23 06:14:50|687.91|680.11|688.04|680.24|688.04|680.24|687.71|679.91|21
1655964900000|2022-06-23 06:15:00|688.03|680.23|687.7|679.9|688.03|680.23|687.66|679.86|29
1655964910000|2022-06-23 06:15:10|687.76|679.96|688.06|680.26|688.06|680.26|687.38|679.58|33
1655964920000|2022-06-23 06:15:20|688.03|680.23|687.94|680.14|688.04|680.24|687.87|680.07|19
1655964930000|2022-06-23 06:15:30|688.05|680.25|688.04|680.24|688.11|680.31|687.72|679.92|21
1655964940000|2022-06-23 06:15:40|688.08|680.28|688.9|681.1|689.04|681.24|688.08|680.28|22
1655964950000|2022-06-23 06:15:50|688.77|680.97|688.97|681.17|689.01|681.21|688.57|680.77|25
1655964960000|2022-06-23 06:16:00|689.01|681.21|688.78|680.98|689.01|681.21|688.77|680.97|18
1655964970000|2022-06-23 06:16:10|688.79|680.99|688.5|680.7|688.79|680.99|688.43|680.63|25
1655964980000|2022-06-23 06:16:20|688.24|680.44|688.16|680.36|688.38|680.58|688.08|680.28|24
1655964990000|2022-06-23 06:16:30|688.15|680.35|688.19|680.39|688.31|680.51|688.08|680.28|21
1655965000000|2022-06-23 06:16:40|688.18|680.38|687.68|679.88|688.21|680.41|687.52|679.72|28
1655965010000|2022-06-23 06:16:50|687.66|679.86|687.73|679.93|687.98|680.18|687.61|679.81|30
1655965020000|2022-06-23 06:17:00|687.72|679.92|687.66|679.86|687.82|680.02|687.15|679.35|27
1655965030000|2022-06-23 06:17:10|687.56|679.76|687.14|679.34|687.64|679.84|687.14|679.34|23
1655965040000|2022-06-23 06:17:20|687.13|679.33|687.09|679.29|687.13|679.33|686.83|679.03|22
1655965050000|2022-06-23 06:17:30|687.32|679.52|686.78|678.98|687.32|679.52|686.58|678.78|26
1655965060000|2022-06-23 06:17:40|686.76|678.96|687.01|679.21|687.12|679.32|686.67|678.87|22
1655965070000|2022-06-23 06:17:50|687|679.2|686.97|679.17|687.13|679.33|686.76|678.96|26
1655965080000|2022-06-23 06:18:00|686.95|679.15|688.42|680.62|688.42|680.62|686.91|679.11|30
1655965090000|2022-06-23 06:18:10|688.46|680.66|688.86|681.06|688.88|681.08|688.38|680.58|24
1655965100000|2022-06-23 06:18:20|688.85|681.05|688.35|680.55|688.85|681.05|688.34|680.54|24
1655965110000|2022-06-23 06:18:30|688.41|680.61|688.88|681.08|689.04|681.24|688.4|680.6|21
1655965120000|2022-06-23 06:18:40|688.86|681.06|688.41|680.61|688.86|681.06|688.41|680.61|18
1655965130000|2022-06-23 06:18:50|688.42|680.62|689.05|681.25|689.05|681.25|688.41|680.61|30
1655965140000|2022-06-23 06:19:00|689.07|681.27|688.96|681.16|689.44|681.64|688.87|681.07|33
1655965150000|2022-06-23 06:19:10|689|681.2|689.17|681.37|689.32|681.52|688.97|681.17|24
1655965160000|2022-06-23 06:19:20|689.15|681.35|688.76|680.96|689.15|681.35|688.75|680.95|24
1655965170000|2022-06-23 06:19:30|688.77|680.97|688.84|681.04|689.16|681.36|688.65|680.85|23
1655965180000|2022-06-23 06:19:40|688.85|681.05|688.93|681.13|689.12|681.32|688.74|680.94|16
1655965190000|2022-06-23 06:19:50|688.91|681.11|689.12|681.32|689.14|681.34|688.66|680.86|22
1655965200000|2022-06-23 06:20:00|689.11|681.31|688.94|681.14|689.11|681.31|688.7|680.9|23
1655965210000|2022-06-23 06:20:10|688.96|681.16|688.97|681.17|689|681.2|688.8|681|14
1655965220000|2022-06-23 06:20:20|688.91|681.11|688.94|681.14|688.97|681.17|688.39|680.59|26
1655965230000|2022-06-23 06:20:30|688.83|681.03|688.74|680.94|688.97|681.17|688.56|680.76|22
1655965240000|2022-06-23 06:20:40|688.65|680.85|688.55|680.75|688.82|681.02|688.44|680.64|24
1655965250000|2022-06-23 06:20:50|688.53|680.73|688.43|680.63|688.54|680.74|688.31|680.51|10
1655965260000|2022-06-23 06:21:00|688.51|680.71|688.34|680.54|688.85|681.05|688.29|680.49|19
1655965270000|2022-06-23 06:21:10|688.28|680.48|688.62|680.82|688.92|681.12|688.28|680.48|22
1655965280000|2022-06-23 06:21:20|688.79|680.99|688.74|680.94|688.85|681.05|688.39|680.59|23
1655965290000|2022-06-23 06:21:30|688.73|680.93|688.62|680.82|688.75|680.95|688.5|680.7|19
1655965300000|2022-06-23 06:21:40|688.63|680.83|689.32|681.52|689.62|681.82|688.63|680.83|24
1655965310000|2022-06-23 06:21:50|689.33|681.53|689.2|681.4|689.36|681.56|689.2|681.4|22
1655965320000|2022-06-23 06:22:00|689.09|681.29|689.51|681.71|689.58|681.78|688.89|681.09|29
1655965330000|2022-06-23 06:22:10|689.5|681.7|689.7|681.9|689.75|681.95|689.3|681.5|25
1655965340000|2022-06-23 06:22:20|689.6|681.8|689.85|682.05|689.9|682.1|689.49|681.69|20
1655965350000|2022-06-23 06:22:30|689.93|682.13|689.98|682.18|690.05|682.25|689.71|681.91|22
1655965360000|2022-06-23 06:22:40|689.97|682.17|689.9|682.1|690.05|682.25|689.8|682|26
1655965370000|2022-06-23 06:22:50|689.89|682.09|689.98|682.18|690|682.2|689.83|682.03|18
1655965380000|2022-06-23 06:23:00|689.97|682.17|689.81|682.01|689.99|682.19|689.75|681.95|19
1655965390000|2022-06-23 06:23:10|689.79|681.99|689.62|681.82|690|682.2|689.62|681.82|17
1655965400000|2022-06-23 06:23:20|689.59|681.79|690.01|682.21|690.04|682.24|689.59|681.79|20
1655965410000|2022-06-23 06:23:30|690.02|682.22|691.13|683.33|691.18|683.38|690.02|682.22|29
1655965420000|2022-06-23 06:23:40|691.25|683.45|691.76|683.96|692.31|684.51|691.25|683.45|33
1655965430000|2022-06-23 06:23:50|691.77|683.97|692.34|684.54|692.44|684.64|691.77|683.97|34
1655965440000|2022-06-23 06:24:00|692.35|684.55|691.94|684.14|692.41|684.61|691.94|684.14|32
1655965450000|2022-06-23 06:24:10|691.93|684.13|690.33|682.53|691.96|684.16|690.26|682.46|30
1655965460000|2022-06-23 06:24:20|690.35|682.55|690.7|682.9|690.88|683.08|690.17|682.37|30
1655965470000|2022-06-23 06:24:30|690.74|682.94|691.36|683.56|691.48|683.68|690.72|682.92|26
1655965480000|2022-06-23 06:24:40|691.33|683.53|691|683.2|691.37|683.57|690.91|683.11|33
1655965490000|2022-06-23 06:24:50|691.02|683.22|691.32|683.52|691.58|683.78|691.02|683.22|23
1655965500000|2022-06-23 06:25:00|691.34|683.54|690.88|683.08|691.43|683.63|690.88|683.08|28
1655965510000|2022-06-23 06:25:10|690.9|683.1|690.82|683.02|691.03|683.23|690.66|682.86|23
1655965520000|2022-06-23 06:25:20|690.92|683.12|691.19|683.39|691.25|683.45|690.8|683|23
1655965530000|2022-06-23 06:25:30|691.2|683.4|691.55|683.75|691.65|683.85|691.17|683.37|25
1655965540000|2022-06-23 06:25:40|691.53|683.73|691.37|683.57|691.54|683.74|691.33|683.53|20
1655965550000|2022-06-23 06:25:50|691.46|683.66|691.86|684.06|691.86|684.06|691.3|683.5|22
1655965560000|2022-06-23 06:26:00|691.85|684.05|691.23|683.43|691.85|684.05|691.05|683.25|27
1655965570000|2022-06-23 06:26:10|691.18|683.38|691.21|683.41|691.22|683.42|691.09|683.29|16
1655965580000|2022-06-23 06:26:20|691.22|683.42|691.5|683.7|691.73|683.93|691.07|683.27|26
1655965590000|2022-06-23 06:26:30|691.55|683.75|692.34|684.54|692.38|684.58|691.55|683.75|32
1655965600000|2022-06-23 06:26:40|692.38|684.58|693.19|685.39|693.19|685.39|692.16|684.36|25
1655965610000|2022-06-23 06:26:50|693.2|685.4|693.4|685.6|693.74|685.94|693.16|685.36|20
1655965620000|2022-06-23 06:27:00|693.42|685.62|693.37|685.57|693.63|685.83|693.2|685.4|26
1655965630000|2022-06-23 06:27:10|693.42|685.62|693.75|685.95|693.98|686.18|693.15|685.35|29
1655965640000|2022-06-23 06:27:20|693.93|686.13|693.75|685.95|694.08|686.28|693.73|685.93|24
1655965650000|2022-06-23 06:27:30|693.81|686.01|693.7|685.9|693.84|686.04|693.12|685.32|22
1655965660000|2022-06-23 06:27:40|693.66|685.86|693.48|685.68|693.66|685.86|693.36|685.56|16
1655965670000|2022-06-23 06:27:50|693.5|685.7|693.34|685.54|693.5|685.7|693.27|685.47|20
1655965680000|2022-06-23 06:28:00|693.45|685.65|695.33|687.53|695.37|687.57|693.45|685.65|34
1655965690000|2022-06-23 06:28:10|695.32|687.52|695.57|687.77|695.95|688.15|694.9|687.1|34
1655965700000|2022-06-23 06:28:20|695.55|687.75|695.87|688.07|696.06|688.26|695.49|687.69|28
1655965710000|2022-06-23 06:28:30|695.86|688.06|695.48|687.68|695.86|688.06|695.37|687.57|20
1655965720000|2022-06-23 06:28:40|695.49|687.69|695.55|687.75|695.81|688.01|695.41|687.61|27
1655965730000|2022-06-23 06:28:50|695.45|687.65|696.18|688.38|696.71|688.91|695.37|687.57|30
1655965740000|2022-06-23 06:29:00|696.29|688.49|695.99|688.19|696.3|688.5|695.81|688.01|30
1655965750000|2022-06-23 06:29:10|695.97|688.17|695.89|688.09|696.03|688.23|695.65|687.85|26
1655965760000|2022-06-23 06:29:20|695.92|688.12|696.1|688.3|696.15|688.35|695.67|687.87|30
1655965770000|2022-06-23 06:29:30|696.09|688.29|695.31|687.51|696.18|688.38|695.27|687.47|25
1655965780000|2022-06-23 06:29:40|695.36|687.56|695.81|688.01|695.81|688.01|695.11|687.31|18
1655965790000|2022-06-23 06:29:50|695.79|687.99|695.73|687.93|695.79|687.99|695.39|687.59|26
1655965800000|2022-06-23 06:30:00|695.77|687.97|695.74|687.94|695.79|687.99|695.63|687.83|22
1655965810000|2022-06-23 06:30:10|695.72|687.92|695.89|688.09|696.24|688.44|695.72|687.92|27
1655965820000|2022-06-23 06:30:20|695.9|688.1|695.8|688|695.93|688.13|695.63|687.83|23
1655965830000|2022-06-23 06:30:30|695.78|687.98|695.44|687.64|695.78|687.98|695.3|687.5|29
1655965840000|2022-06-23 06:30:40|695.43|687.63|695.77|687.97|695.85|688.05|695.35|687.55|23
1655965850000|2022-06-23 06:30:50|695.72|687.92|695.9|688.1|696.02|688.22|695.52|687.72|25
1655965860000|2022-06-23 06:31:00|695.92|688.12|695.83|688.03|696.03|688.23|695.75|687.95|20
1655965870000|2022-06-23 06:31:10|695.84|688.04|695.8|688|696.09|688.29|695.78|687.98|28
1655965880000|2022-06-23 06:31:20|695.79|687.99|696.12|688.32|696.12|688.32|695.79|687.99|19
1655965890000|2022-06-23 06:31:30|696.09|688.29|696.27|688.47|696.55|688.75|695.97|688.17|26
1655965900000|2022-06-23 06:31:40|696.33|688.53|696.59|688.79|696.87|689.07|696.33|688.53|20
1655965910000|2022-06-23 06:31:50|696.62|688.82|698.33|690.53|698.33|690.53|696.62|688.82|29
1655965920000|2022-06-23 06:32:00|698.26|690.46|698.13|690.33|698.5|690.7|698.1|690.3|32
1655965930000|2022-06-23 06:32:10|698.14|690.34|698.84|691.04|698.84|691.04|698.14|690.34|23
1655965940000|2022-06-23 06:32:20|698.75|690.95|699.47|691.67|699.8|692|698.75|690.95|27
1655965950000|2022-06-23 06:32:30|699.53|691.73|700.83|693.03|701|693.2|699.53|691.73|37
1655965960000|2022-06-23 06:32:40|700.85|693.05|701.13|693.33|701.28|693.48|700.85|693.05|32
1655965970000|2022-06-23 06:32:50|700.95|693.15|702.44|694.64|702.44|694.64|700.92|693.12|36
1655965980000|2022-06-23 06:33:00|702.39|694.59|701.32|693.52|702.96|695.16|701.32|693.52|36
1655965990000|2022-06-23 06:33:10|701.26|693.46|701.12|693.32|701.89|694.09|700.92|693.12|35
1655966000000|2022-06-23 06:33:20|701.11|693.31|701.3|693.5|701.77|693.97|700.93|693.13|34
1655966010000|2022-06-23 06:33:30|701.31|693.51|701.18|693.38|701.31|693.51|700.81|693.01|34
1655966020000|2022-06-23 06:33:40|701.13|693.33|701.49|693.69|701.69|693.89|701.13|693.33|33
1655966030000|2022-06-23 06:33:50|701.5|693.7|701.3|693.5|701.52|693.72|700.81|693.01|31
1655966040000|2022-06-23 06:34:00|701.28|693.48|701.31|693.51|701.62|693.82|700.89|693.09|33
1655966050000|2022-06-23 06:34:10|701.32|693.52|701.34|693.54|701.59|693.79|701.21|693.41|31
1655966060000|2022-06-23 06:34:20|701.31|693.51|701.66|693.86|701.68|693.88|701.3|693.5|32
1655966070000|2022-06-23 06:34:30|701.7|693.9|701.97|694.17|702.25|694.45|701.7|693.9|32
1655966080000|2022-06-23 06:34:40|701.98|694.18|702.28|694.48|702.67|694.87|701.75|693.95|36
1655966090000|2022-06-23 06:34:50|702.34|694.54|702.49|694.69|702.5|694.7|702.2|694.4|32
1655966100000|2022-06-23 06:35:00|702.41|694.61|702.65|694.85|703.03|695.23|702.34|694.54|34
1655966110000|2022-06-23 06:35:10|702.62|694.82|702.94|695.14|703.03|695.23|702.6|694.8|29
1655966120000|2022-06-23 06:35:20|702.92|695.12|702.86|695.06|703.04|695.24|702.67|694.87|21
1655966130000|2022-06-23 06:35:30|702.85|695.05|703.41|695.61|703.43|695.63|702.66|694.86|29
1655966140000|2022-06-23 06:35:40|703.42|695.62|703.23|695.43|703.78|695.98|703.07|695.27|31
1655966150000|2022-06-23 06:35:50|702.85|695.05|703.15|695.35|703.18|695.38|702.85|695.05|24
1655966160000|2022-06-23 06:36:00|703.19|695.39|703.76|695.96|703.85|696.05|703.19|695.39|34
1655966170000|2022-06-23 06:36:10|703.74|695.94|703.02|695.22|703.76|695.96|703.02|695.22|31
1655966180000|2022-06-23 06:36:20|702.97|695.17|703.54|695.74|703.57|695.77|702.85|695.05|35
1655966190000|2022-06-23 06:36:30|703.51|695.71|704.19|696.39|704.19|696.39|703.39|695.59|28
1655966200000|2022-06-23 06:36:40|704.37|696.57|704.18|696.38|704.7|696.9|704.17|696.37|30
1655966210000|2022-06-23 06:36:50|704.17|696.37|704.16|696.36|704.31|696.51|703.88|696.08|31
1655966220000|2022-06-23 06:37:00|704.15|696.35|704.36|696.56|704.47|696.67|704.08|696.28|31
1655966230000|2022-06-23 06:37:10|704.37|696.57|704.52|696.72|704.54|696.74|704.37|696.57|19
1655966240000|2022-06-23 06:37:20|704.53|696.73|704.39|696.59|704.57|696.77|704.38|696.58|20
1655966250000|2022-06-23 06:37:30|704.4|696.6|703.66|695.86|704.44|696.64|703.5|695.7|26
1655966260000|2022-06-23 06:37:40|703.69|695.89|703.95|696.15|704.24|696.44|703.67|695.87|30
1655966270000|2022-06-23 06:37:50|703.94|696.14|704.3|696.5|704.32|696.52|703.93|696.13|29
1655966280000|2022-06-23 06:38:00|704.38|696.58|703.87|696.07|704.38|696.58|703.78|695.98|29
1655966290000|2022-06-23 06:38:10|703.89|696.09|703.84|696.04|704.18|696.38|703.79|695.99|17
1655966300000|2022-06-23 06:38:20|703.9|696.1|703.88|696.08|704.16|696.36|703.83|696.03|24
1655966310000|2022-06-23 06:38:30|703.87|696.07|703.84|696.04|703.91|696.11|703.65|695.85|25
1655966320000|2022-06-23 06:38:40|703.88|696.08|704.24|696.44|704.24|696.44|703.82|696.02|21
1655966330000|2022-06-23 06:38:50|704.25|696.45|704.29|696.49|704.62|696.82|704.21|696.41|27
1655966340000|2022-06-23 06:39:00|704.31|696.51|704.13|696.33|704.65|696.85|703.8|696|31
1655966350000|2022-06-23 06:39:10|704.12|696.32|704.54|696.74|704.54|696.74|704.12|696.32|22
1655966360000|2022-06-23 06:39:20|704.55|696.75|705.4|697.6|705.4|697.6|704.55|696.75|28
1655966370000|2022-06-23 06:39:30|705.42|697.62|705.94|698.14|706.56|698.76|705.42|697.62|35
1655966380000|2022-06-23 06:39:40|705.93|698.13|705.11|697.31|706.04|698.24|705.11|697.31|28
1655966390000|2022-06-23 06:39:50|705.21|697.41|704.93|697.13|705.61|697.81|704.93|697.13|34
1655966400000|2022-06-23 06:40:00|704.98|697.18|705.53|697.73|705.7|697.9|704.88|697.08|28
1655966410000|2022-06-23 06:40:10|705.48|697.68|705.81|698.01|705.98|698.18|705.48|697.68|29
1655966420000|2022-06-23 06:40:20|705.75|697.95|705.83|698.03|705.97|698.17|705.66|697.86|29
1655966430000|2022-06-23 06:40:30|705.82|698.02|706.28|698.48|706.45|698.65|705.82|698.02|22
1655966440000|2022-06-23 06:40:40|706.4|698.6|706.44|698.64|706.65|698.85|706.12|698.32|26
1655966450000|2022-06-23 06:40:50|706.49|698.69|706.92|699.12|707.07|699.27|706.43|698.63|31
1655966460000|2022-06-23 06:41:00|706.91|699.11|707.11|699.31|707.11|699.31|706.66|698.86|25
1655966470000|2022-06-23 06:41:10|707.12|699.32|707.1|699.3|707.12|699.32|706.93|699.13|19
1655966480000|2022-06-23 06:41:20|707.06|699.26|706.24|698.44|707.06|699.26|705.95|698.15|25
1655966490000|2022-06-23 06:41:30|706.32|698.52|708.86|701.06|708.86|701.06|706.21|698.41|35
1655966500000|2022-06-23 06:41:40|708.88|701.08|708.15|700.35|709.05|701.25|708.15|700.35|32
1655966510000|2022-06-23 06:41:50|708.13|700.33|708.21|700.41|708.5|700.7|708.02|700.22|30
1655966520000|2022-06-23 06:42:00|708.2|700.4|708.03|700.23|708.25|700.45|707.94|700.14|25
1655966530000|2022-06-23 06:42:10|707.94|700.14|706.15|698.35|708.13|700.33|706.1|698.3|36
1655966540000|2022-06-23 06:42:20|706.2|698.4|704.86|697.06|706.2|698.4|704.2|696.4|37
1655966550000|2022-06-23 06:42:30|704.83|697.03|704.45|696.65|704.92|697.12|704.42|696.62|34
1655966560000|2022-06-23 06:42:40|704.44|696.64|705.58|697.78|705.65|697.85|704.01|696.21|31
1655966570000|2022-06-23 06:42:50|705.38|697.58|705.04|697.24|705.4|697.6|704.91|697.11|37
1655966580000|2022-06-23 06:43:00|705.05|697.25|704.86|697.06|705.11|697.31|704.73|696.93|26
1655966590000|2022-06-23 06:43:10|704.83|697.03|705.01|697.21|705.15|697.35|704.76|696.96|27
1655966600000|2022-06-23 06:43:20|704.93|697.13|705.02|697.22|705.11|697.31|704.89|697.09|27
1655966610000|2022-06-23 06:43:30|705.14|697.34|705.58|697.78|705.81|698.01|705.12|697.32|29
1655966620000|2022-06-23 06:43:40|705.56|697.76|705.52|697.72|705.56|697.76|705.33|697.53|26
1655966630000|2022-06-23 06:43:50|705.57|697.77|705.39|697.59|705.7|697.9|705.39|697.59|22
1655966640000|2022-06-23 06:44:00|705.38|697.58|705.54|697.74|705.8|698|705.34|697.54|24
1655966650000|2022-06-23 06:44:10|705.53|697.73|705.14|697.34|705.53|697.73|705|697.2|32
1655966660000|2022-06-23 06:44:20|705.13|697.33|705.04|697.24|705.53|697.73|705.04|697.24|32
1655966670000|2022-06-23 06:44:30|704.99|697.19|704.69|696.89|704.99|697.19|704.54|696.74|32
1655966680000|2022-06-23 06:44:40|704.72|696.92|704.82|697.02|704.82|697.02|704.45|696.65|20
1655966690000|2022-06-23 06:44:50|704.78|696.98|704.67|696.87|704.91|697.11|704.62|696.82|25
1655966700000|2022-06-23 06:45:00|704.69|696.89|705.1|697.3|705.11|697.31|704.63|696.83|24
1655966710000|2022-06-23 06:45:10|704.98|697.18|704.84|697.04|705.58|697.78|704.84|697.04|30
1655966720000|2022-06-23 06:45:20|704.87|697.07|704.79|696.99|705.04|697.24|704.41|696.61|25
1655966730000|2022-06-23 06:45:30|704.84|697.04|704.81|697.01|704.97|697.17|704.74|696.94|25
1655966740000|2022-06-23 06:45:40|704.84|697.04|704.47|696.67|704.85|697.05|704.24|696.44|21
1655966750000|2022-06-23 06:45:50|704.48|696.68|704.64|696.84|704.64|696.84|704.41|696.61|28
1655966760000|2022-06-23 06:46:00|704.55|696.75|704.69|696.89|704.93|697.13|704.55|696.75|23
1655966770000|2022-06-23 06:46:10|704.7|696.9|704.84|697.04|704.93|697.13|704.67|696.87|28
1655966780000|2022-06-23 06:46:20|704.72|696.92|705.5|697.7|705.6|697.8|704.71|696.91|24
1655966790000|2022-06-23 06:46:30|705.49|697.69|705.05|697.25|705.49|697.69|704.95|697.15|24
1655966800000|2022-06-23 06:46:40|705.07|697.27|705.27|697.47|705.28|697.48|704.9|697.1|24
1655966810000|2022-06-23 06:46:50|705.15|697.35|705.16|697.36|705.27|697.47|705.02|697.22|17
1655966820000|2022-06-23 06:47:00|705.2|697.4|705.01|697.21|705.2|697.4|704.96|697.16|18
1655966830000|2022-06-23 06:47:10|704.99|697.19|705.11|697.31|705.18|697.38|704.98|697.18|18
1655966840000|2022-06-23 06:47:20|705.06|697.26|705.1|697.3|705.14|697.34|705|697.2|23
1655966850000|2022-06-23 06:47:30|705.09|697.29|704.56|696.76|705.13|697.33|704.54|696.74|28
1655966860000|2022-06-23 06:47:40|704.57|696.77|704.52|696.72|704.85|697.05|704.46|696.66|23
1655966870000|2022-06-23 06:47:50|704.5|696.7|704.55|696.75|704.64|696.84|704.38|696.58|23
1655966880000|2022-06-23 06:48:00|704.5|696.7|704.54|696.74|704.79|696.99|704.5|696.7|24
1655966890000|2022-06-23 06:48:10|704.53|696.73|704.63|696.83|704.64|696.84|703.9|696.1|32
1655966900000|2022-06-23 06:48:20|704.68|696.88|704.83|697.03|704.83|697.03|704.31|696.51|25
1655966910000|2022-06-23 06:48:30|704.95|697.15|704.81|697.01|704.96|697.16|704.24|696.44|28
1655966920000|2022-06-23 06:48:40|704.83|697.03|704.8|697|705.01|697.21|704.8|697|24
1655966930000|2022-06-23 06:48:50|704.83|697.03|704.86|697.06|705.13|697.33|704.83|697.03|21
1655966940000|2022-06-23 06:49:00|704.84|697.04|704.76|696.96|704.98|697.18|704.54|696.74|31
1655966950000|2022-06-23 06:49:10|704.73|696.93|704.14|696.34|705.06|697.26|703.98|696.18|30
1655966960000|2022-06-23 06:49:20|704.18|696.38|704|696.2|704.18|696.38|703.92|696.12|21
1655966970000|2022-06-23 06:49:30|703.99|696.19|704.44|696.64|704.72|696.92|703.96|696.16|27
1655966980000|2022-06-23 06:49:40|704.45|696.65|704.82|697.02|704.82|697.02|704.45|696.65|20
1655966990000|2022-06-23 06:49:50|704.8|697|704.87|697.07|704.92|697.12|704.7|696.9|29
1655967000000|2022-06-23 06:50:00|704.86|697.06|704.62|696.82|704.96|697.16|704.45|696.65|28
1655967010000|2022-06-23 06:50:10|704.69|696.89|704.59|696.79|704.86|697.06|704.21|696.41|28
1655967020000|2022-06-23 06:50:20|704.55|696.75|704.11|696.31|704.83|697.03|704.11|696.31|24
1655967030000|2022-06-23 06:50:30|704.05|696.25|703.88|696.08|704.23|696.43|703.76|695.96|26
1655967040000|2022-06-23 06:50:40|703.9|696.1|703.87|696.07|703.99|696.19|703.73|695.93|16
1655967050000|2022-06-23 06:50:50|703.8|696|703.8|696|704|696.2|703.76|695.96|27
1655967060000|2022-06-23 06:51:00|703.79|695.99|703.77|695.97|703.97|696.17|703.66|695.86|28
1655967070000|2022-06-23 06:51:10|703.76|695.96|702.85|695.05|703.87|696.07|702.83|695.03|22
1655967080000|2022-06-23 06:51:20|703.03|695.23|702.9|695.1|703.03|695.23|702.67|694.87|24
1655967090000|2022-06-23 06:51:30|702.87|695.07|702.95|695.15|703.02|695.22|702.75|694.95|20
1655967100000|2022-06-23 06:51:40|703.03|695.23|702.9|695.1|703.03|695.23|702.7|694.9|20
1655967110000|2022-06-23 06:51:50|702.89|695.09|702.86|695.06|702.94|695.14|702.61|694.81|29
1655967120000|2022-06-23 06:52:00|702.85|695.05|702.84|695.04|702.92|695.12|702.71|694.91|22
1655967130000|2022-06-23 06:52:10|702.72|694.92|702.68|694.88|702.96|695.16|702.68|694.88|20
1655967140000|2022-06-23 06:52:20|702.7|694.9|702.11|694.31|702.97|695.17|702.04|694.24|28
1655967150000|2022-06-23 06:52:30|702.13|694.33|701.77|693.97|702.45|694.65|701.77|693.97|30
1655967160000|2022-06-23 06:52:40|701.76|693.96|701.88|694.08|702.02|694.22|701.73|693.93|27
1655967170000|2022-06-23 06:52:50|701.95|694.15|701.83|694.03|701.95|694.15|701.72|693.92|25
1655967180000|2022-06-23 06:53:00|701.8|694|701.91|694.11|702.03|694.23|701.74|693.94|25
1655967190000|2022-06-23 06:53:10|701.92|694.12|702.08|694.28|702.08|694.28|701.9|694.1|14
1655967200000|2022-06-23 06:53:20|702.12|694.32|702.59|694.79|702.64|694.84|701.94|694.14|24
1655967210000|2022-06-23 06:53:30|702.64|694.84|702.1|694.3|702.64|694.84|702.01|694.21|25
1655967220000|2022-06-23 06:53:40|702.11|694.31|702.03|694.23|702.19|694.39|702.02|694.22|18
1655967230000|2022-06-23 06:53:50|702.04|694.24|702.09|694.29|702.14|694.34|701.98|694.18|16
1655967240000|2022-06-23 06:54:00|702.08|694.28|702.11|694.31|702.11|694.31|701.96|694.16|11
1655967250000|2022-06-23 06:54:10|702.12|694.32|702.12|694.32|702.16|694.36|702.12|694.32|7
1655967260000|2022-06-23 06:54:20|702.11|694.31|702.06|694.26|702.11|694.31|701.94|694.14|7
1655967270000|2022-06-23 06:54:30|702.07|694.27|702.08|694.28|702.19|694.39|702.05|694.25|15
1655967280000|2022-06-23 06:54:40|702.09|694.29|702.07|694.27|702.09|694.29|702.07|694.27|5
1655967290000|2022-06-23 06:54:50|702.08|694.28|701.92|694.12|702.13|694.33|701.89|694.09|14
1655967300000|2022-06-23 06:55:00|701.89|694.09|701.83|694.03|701.97|694.17|701.8|694|10
1655967310000|2022-06-23 06:55:10|701.87|694.07|701.83|694.03|701.87|694.07|701.8|694|7
1655967320000|2022-06-23 06:55:20|701.9|694.1|701.96|694.16|701.97|694.17|701.88|694.08|18
1655967330000|2022-06-23 06:55:30|701.94|694.14|701.88|694.08|701.99|694.19|701.88|694.08|9
1655967340000|2022-06-23 06:55:40|701.93|694.13|701.99|694.19|702|694.2|701.86|694.06|13
1655967350000|2022-06-23 06:55:50|701.97|694.17|702.1|694.3|702.12|694.32|701.97|694.17|19
1655967360000|2022-06-23 06:56:00|702.08|694.28|702.03|694.23|702.1|694.3|701.97|694.17|16
1655967370000|2022-06-23 06:56:10|702.07|694.27|702.14|694.34|702.14|694.34|702.03|694.23|15
1655967380000|2022-06-23 06:56:20|702.16|694.36|702.87|695.07|702.87|695.07|702.16|694.36|17
1655967390000|2022-06-23 06:56:30|702.64|694.84|702.88|695.08|703.14|695.34|702.64|694.84|18
1655967400000|2022-06-23 06:56:40|702.93|695.13|703.3|695.5|703.57|695.77|702.92|695.12|30
1655967410000|2022-06-23 06:56:50|703.31|695.51|703.52|695.72|703.75|695.95|703.31|695.51|30
1655967420000|2022-06-23 06:57:00|703.5|695.7|703.19|695.39|703.5|695.7|703|695.2|24
1655967430000|2022-06-23 06:57:10|703.23|695.43|702.91|695.11|703.26|695.46|702.9|695.1|14
1655967440000|2022-06-23 06:57:20|702.97|695.17|703.1|695.3|703.11|695.31|702.97|695.17|3
1655967450000|2022-06-23 06:57:30|703.15|695.35|703.47|695.67|703.51|695.71|703.15|695.35|7
1655967460000|2022-06-23 06:57:40|703.5|695.7|703.5|695.7|703.53|695.73|703.4|695.6|13
1655967470000|2022-06-23 06:57:50|703.49|695.69|702.99|695.19|703.52|695.72|702.96|695.16|18
1655967480000|2022-06-23 06:58:00|703.05|695.25|703.15|695.35|703.19|695.39|702.99|695.19|19
1655967490000|2022-06-23 06:58:10|703.18|695.38|703.09|695.29|703.2|695.4|702.98|695.18|19
1655967500000|2022-06-23 06:58:20|703.02|695.22|702.98|695.18|703.07|695.27|702.98|695.18|9
1655967510000|2022-06-23 06:58:30|703.02|695.22|703.03|695.23|703.04|695.24|702.88|695.08|15
1655967520000|2022-06-23 06:58:40|702.96|695.16|703|695.2|703.12|695.32|702.94|695.14|19
1655967530000|2022-06-23 06:58:50|703.03|695.23|703.22|695.42|703.38|695.58|703|695.2|20
1655967540000|2022-06-23 06:59:00|703.2|695.4|703.13|695.33|703.22|695.42|702.86|695.06|22
1655967550000|2022-06-23 06:59:10|703.1|695.3|702.24|694.44|703.1|695.3|702.24|694.44|24
1655967560000|2022-06-23 06:59:20|702.23|694.43|701.34|693.54|702.24|694.44|701.23|693.43|21
1655967570000|2022-06-23 06:59:30|701.37|693.57|701.42|693.62|701.78|693.98|701.28|693.48|28
1655967580000|2022-06-23 06:59:40|701.43|693.63|701.06|693.26|701.45|693.65|701.01|693.21|24
1655967590000|2022-06-23 06:59:50|700.88|693.08|700.93|693.13|701.25|693.45|700.72|692.92|25
1655967600000|2022-06-23 07:00:00|700.94|693.14|701.99|694.19|701.99|694.19|700.94|693.14|32
1655967610000|2022-06-23 07:00:10|702.05|694.25|701.65|693.85|702.07|694.27|701.44|693.64|33
1655967620000|2022-06-23 07:00:20|701.58|693.78|701.73|693.93|701.94|694.14|701.57|693.77|26
1655967630000|2022-06-23 07:00:30|701.78|693.98|702.02|694.22|702.02|694.22|701.78|693.98|14
1655967640000|2022-06-23 07:00:40|702.03|694.23|701.99|694.19|702.11|694.31|701.95|694.15|22
1655967650000|2022-06-23 07:00:50|701.96|694.16|701.95|694.15|701.97|694.17|701.87|694.07|17
1655967660000|2022-06-23 07:01:00|701.96|694.16|701.97|694.17|702|694.2|701.64|693.84|26
1655967670000|2022-06-23 07:01:10|701.91|694.11|701.39|693.59|701.91|694.11|701.39|693.59|24
1655967680000|2022-06-23 07:01:20|701.25|693.45|701.47|693.67|701.48|693.68|700.98|693.18|25
1655967690000|2022-06-23 07:01:30|701.46|693.66|702.01|694.21|702.72|694.92|701.43|693.63|33
1655967700000|2022-06-23 07:01:40|702.03|694.23|701.9|694.1|702.03|694.23|701.79|693.99|21
1655967710000|2022-06-23 07:01:50|701.83|694.03|701.6|693.8|701.83|694.03|701.44|693.64|24
1655967720000|2022-06-23 07:02:00|701.62|693.82|701.29|693.49|701.62|693.82|701.21|693.41|12
1655967730000|2022-06-23 07:02:10|701.25|693.45|701.19|693.39|701.29|693.49|701.19|693.39|7
1655967740000|2022-06-23 07:02:20|701|693.2|700.91|693.11|701.07|693.27|700.89|693.09|17
1655967750000|2022-06-23 07:02:30|700.89|693.09|701.03|693.23|701.03|693.23|700.85|693.05|20
1655967760000|2022-06-23 07:02:40|701.01|693.21|701|693.2|701.08|693.28|700.98|693.18|12
1655967770000|2022-06-23 07:02:50|701.02|693.22|700.5|692.7|701.1|693.3|700.5|692.7|22
1655967780000|2022-06-23 07:03:00|700.45|692.65|700.81|693.01|700.88|693.08|700.33|692.53|34
1655967790000|2022-06-23 07:03:10|700.85|693.05|701.11|693.31|701.11|693.31|700.8|693|24
1655967800000|2022-06-23 07:03:20|701.34|693.54|701.12|693.32|701.47|693.67|701.02|693.22|26
1655967810000|2022-06-23 07:03:30|701.1|693.3|701.84|694.04|701.84|694.04|701.06|693.26|27
1655967820000|2022-06-23 07:03:40|701.87|694.07|701.46|693.66|701.87|694.07|701.38|693.58|20
1655967830000|2022-06-23 07:03:50|701.45|693.65|701.63|693.83|701.92|694.12|701.45|693.65|15
1655967840000|2022-06-23 07:04:00|701.62|693.82|701.32|693.52|701.62|693.82|701.22|693.42|19
1655967850000|2022-06-23 07:04:10|701.35|693.55|701.94|694.14|702.1|694.3|701.21|693.41|32
1655967860000|2022-06-23 07:04:20|702.03|694.23|701.87|694.07|702.04|694.24|701.69|693.89|25
1655967870000|2022-06-23 07:04:30|701.93|694.13|702.63|694.83|702.88|695.08|701.86|694.06|28
1655967880000|2022-06-23 07:04:40|702.55|694.75|703.29|695.49|703.4|695.6|702.45|694.65|33
1655967890000|2022-06-23 07:04:50|703.27|695.47|703.3|695.5|703.38|695.58|702.77|694.97|31
1655967900000|2022-06-23 07:05:00|703.32|695.52|703.58|695.78|703.58|695.78|703.05|695.25|27
1655967910000|2022-06-23 07:05:10|703.56|695.76|703.56|695.76|703.93|696.13|703.29|695.49|29
1655967920000|2022-06-23 07:05:20|703.58|695.78|703.74|695.94|703.92|696.12|703.58|695.78|17
1655967930000|2022-06-23 07:05:30|703.77|695.97|703.76|695.96|703.78|695.98|703.68|695.88|8
1655967940000|2022-06-23 07:05:40|703.74|695.94|703.45|695.65|703.75|695.95|703.45|695.65|12
1655967950000|2022-06-23 07:05:50|703.62|695.82|703.64|695.84|703.82|696.02|703.53|695.73|22
1655967960000|2022-06-23 07:06:00|703.66|695.86|703.84|696.04|703.88|696.08|703.62|695.82|16
1655967970000|2022-06-23 07:06:10|703.85|696.05|704.32|696.52|704.53|696.73|703.77|695.97|22
1655967980000|2022-06-23 07:06:20|704.34|696.54|703.87|696.07|704.34|696.54|703.87|696.07|26
1655967990000|2022-06-23 07:06:30|703.85|696.05|703.97|696.17|704.03|696.23|703.67|695.87|26
1655968000000|2022-06-23 07:06:40|703.95|696.15|703.91|696.11|704.01|696.21|703.72|695.92|26
1655968010000|2022-06-23 07:06:50|703.9|696.1|703.98|696.18|704.06|696.26|703.88|696.08|24
1655968020000|2022-06-23 07:07:00|703.99|696.19|703.94|696.14|704.14|696.34|703.89|696.09|26
1655968030000|2022-06-23 07:07:10|703.95|696.15|704.03|696.23|704.04|696.24|703.85|696.05|19
1655968040000|2022-06-23 07:07:20|704.04|696.24|703.94|696.14|704.04|696.24|703.81|696.01|18
1655968050000|2022-06-23 07:07:30|703.87|696.07|703.88|696.08|704.02|696.22|703.87|696.07|22
1655968060000|2022-06-23 07:07:40|703.93|696.13|703.78|695.98|703.96|696.16|703.57|695.77|29
1655968070000|2022-06-23 07:07:50|703.8|696|703.47|695.67|703.82|696.02|703.38|695.58|24
1655968080000|2022-06-23 07:08:00|703.5|695.7|703.4|695.6|703.56|695.76|703.36|695.56|26
1655968090000|2022-06-23 07:08:10|703.42|695.62|702.67|694.87|703.61|695.81|702.67|694.87|30
1655968100000|2022-06-23 07:08:20|702.68|694.88|702.13|694.33|702.78|694.98|702.13|694.33|31
1655968110000|2022-06-23 07:08:30|702.12|694.32|701.54|693.74|702.12|694.32|701.52|693.72|28
1655968120000|2022-06-23 07:08:40|701.61|693.81|701.49|693.69|701.69|693.89|701.49|693.69|25
1655968130000|2022-06-23 07:08:50|701.51|693.71|701.57|693.77|701.81|694.01|701.49|693.69|25
1655968140000|2022-06-23 07:09:00|701.44|693.64|701.83|694.03|701.9|694.1|701.44|693.64|24
1655968150000|2022-06-23 07:09:10|701.82|694.02|701.92|694.12|702.05|694.25|701.81|694.01|27
1655968160000|2022-06-23 07:09:20|701.86|694.06|702.43|694.63|702.45|694.65|701.68|693.88|33
1655968170000|2022-06-23 07:09:30|702.44|694.64|703.37|695.57|703.41|695.61|702.44|694.64|31
1655968180000|2022-06-23 07:09:40|703.38|695.58|703.17|695.37|703.74|695.94|703.17|695.37|30
1655968190000|2022-06-23 07:09:50|703.16|695.36|703.29|695.49|703.35|695.55|703.05|695.25|31
1655968200000|2022-06-23 07:10:00|703.31|695.51|702.97|695.17|703.34|695.54|702.94|695.14|27
1655968210000|2022-06-23 07:10:10|702.95|695.15|703.39|695.59|703.76|695.96|702.85|695.05|28
1655968220000|2022-06-23 07:10:20|703.41|695.61|703.88|696.08|703.88|696.08|703.37|695.57|26
1655968230000|2022-06-23 07:10:30|703.87|696.07|704.29|696.49|704.45|696.65|703.78|695.98|28
1655968240000|2022-06-23 07:10:40|704.32|696.52|704.46|696.66|704.49|696.69|704.31|696.51|28
1655968250000|2022-06-23 07:10:50|704.45|696.65|703.94|696.14|704.45|696.65|703.94|696.14|29
1655968260000|2022-06-23 07:11:00|703.86|696.06|702.85|695.05|703.89|696.09|702.76|694.96|30
1655968270000|2022-06-23 07:11:10|702.95|695.15|702.82|695.02|703|695.2|702.8|695|23
1655968280000|2022-06-23 07:11:20|702.77|694.97|703.59|695.79|703.59|695.79|702.57|694.77|29
1655968290000|2022-06-23 07:11:30|703.6|695.8|703.52|695.72|703.6|695.8|703.31|695.51|26
1655968300000|2022-06-23 07:11:40|703.51|695.71|703.56|695.76|703.72|695.92|703.48|695.68|20
1655968310000|2022-06-23 07:11:50|703.59|695.79|703.44|695.64|703.72|695.92|703.44|695.64|22
1655968320000|2022-06-23 07:12:00|703.49|695.69|703.41|695.61|703.68|695.88|703.41|695.61|27
1655968330000|2022-06-23 07:12:10|703.45|695.65|703.58|695.78|703.61|695.81|703.28|695.48|33
1655968340000|2022-06-23 07:12:20|703.71|695.91|703.77|695.97|703.86|696.06|703.57|695.77|28
1655968350000|2022-06-23 07:12:30|703.76|695.96|703.77|695.97|703.92|696.12|703.69|695.89|26
1655968360000|2022-06-23 07:12:40|703.74|695.94|703.66|695.86|703.8|696|703.56|695.76|27
1655968370000|2022-06-23 07:12:50|703.65|695.85|704|696.2|704.11|696.31|703.6|695.8|27
1655968380000|2022-06-23 07:13:00|704.04|696.24|704.08|696.28|704.47|696.67|703.79|695.99|31
1655968390000|2022-06-23 07:13:10|704.03|696.23|703.64|695.84|704.13|696.33|703.64|695.84|29
1655968400000|2022-06-23 07:13:20|703.65|695.85|703.74|695.94|703.93|696.13|703.59|695.79|29
1655968410000|2022-06-23 07:13:30|703.76|695.96|703.81|696.01|703.93|696.13|703.68|695.88|25
1655968420000|2022-06-23 07:13:40|703.71|695.91|704.5|696.7|704.5|696.7|703.71|695.91|30
1655968430000|2022-06-23 07:13:50|704.51|696.71|704.95|697.15|705.11|697.31|704.51|696.71|27
1655968440000|2022-06-23 07:14:00|704.93|697.13|704.77|696.97|705.21|697.41|704.64|696.84|28
1655968450000|2022-06-23 07:14:10|704.68|696.88|704.29|696.49|704.68|696.88|704.19|696.39|28
1655968460000|2022-06-23 07:14:20|704.25|696.45|703.82|696.02|704.27|696.47|703.76|695.96|27
1655968470000|2022-06-23 07:14:30|703.87|696.07|704.01|696.21|704.04|696.24|703.83|696.03|23
1655968480000|2022-06-23 07:14:40|704|696.2|703.87|696.07|704|696.2|703.82|696.02|26
1655968490000|2022-06-23 07:14:50|703.86|696.06|703.59|695.79|703.92|696.12|703.59|695.79|28
1655968500000|2022-06-23 07:15:00|703.49|695.69|703.42|695.62|703.68|695.88|703.22|695.42|32
1655968510000|2022-06-23 07:15:10|703.41|695.61|702.95|695.15|703.47|695.67|702.95|695.15|23
1655968520000|2022-06-23 07:15:20|702.89|695.09|703|695.2|703.06|695.26|702.68|694.88|28
1655968530000|2022-06-23 07:15:30|703.04|695.24|703.3|695.5|703.36|695.56|702.7|694.9|31
1655968540000|2022-06-23 07:15:40|703.31|695.51|702.88|695.08|703.33|695.53|702.87|695.07|25
1655968550000|2022-06-23 07:15:50|702.89|695.09|703.03|695.23|703.06|695.26|702.75|694.95|22
1655968560000|2022-06-23 07:16:00|703.13|695.33|702.86|695.06|703.13|695.33|702.7|694.9|26
1655968570000|2022-06-23 07:16:10|702.91|695.11|702.81|695.01|702.97|695.17|702.81|695.01|16
1655968580000|2022-06-23 07:16:20|702.8|695|702.37|694.57|702.8|695|702.37|694.57|27
1655968590000|2022-06-23 07:16:30|702.48|694.68|702.91|695.11|702.98|695.18|702.33|694.53|26
1655968600000|2022-06-23 07:16:40|702.92|695.12|703.59|695.79|703.59|695.79|702.85|695.05|27
1655968610000|2022-06-23 07:16:50|703.55|695.75|703.57|695.77|703.64|695.84|703.41|695.61|25
1655968620000|2022-06-23 07:17:00|703.6|695.8|703.72|695.92|703.74|695.94|703.42|695.62|17
1655968630000|2022-06-23 07:17:10|703.71|695.91|703.9|696.1|704.45|696.65|703.67|695.87|22
1655968640000|2022-06-23 07:17:20|703.97|696.17|702.99|695.19|703.97|696.17|702.98|695.18|33
1655968650000|2022-06-23 07:17:30|702.96|695.16|702.84|695.04|703.05|695.25|702.83|695.03|22
1655968660000|2022-06-23 07:17:40|702.86|695.06|702.85|695.05|703.01|695.21|702.84|695.04|24
1655968670000|2022-06-23 07:17:50|702.78|694.98|701.88|694.08|702.79|694.99|701.76|693.96|33
1655968680000|2022-06-23 07:18:00|701.87|694.07|701.69|693.89|701.91|694.11|701.48|693.68|25
1655968690000|2022-06-23 07:18:10|701.75|693.95|701.62|693.82|701.78|693.98|701.44|693.64|30
1655968700000|2022-06-23 07:18:20|701.55|693.75|701.01|693.21|701.55|693.75|701.01|693.21|30
1655968710000|2022-06-23 07:18:30|701|693.2|701.16|693.36|701.53|693.73|700.98|693.18|26
1655968720000|2022-06-23 07:18:40|701.18|693.38|701.05|693.25|701.32|693.52|701|693.2|32
1655968730000|2022-06-23 07:18:50|701.04|693.24|700.93|693.13|701.05|693.25|700.69|692.89|31
1655968740000|2022-06-23 07:19:00|700.89|693.09|700.91|693.11|701.05|693.25|700.79|692.99|24
1655968750000|2022-06-23 07:19:10|700.86|693.06|700.77|692.97|701.06|693.26|700.77|692.97|22
1655968760000|2022-06-23 07:19:20|700.78|692.98|701.2|693.4|701.23|693.43|700.78|692.98|28
1655968770000|2022-06-23 07:19:30|701.21|693.41|702.33|694.53|702.39|694.59|701.21|693.41|27
1655968780000|2022-06-23 07:19:40|702.34|694.54|702.14|694.34|702.43|694.63|702.1|694.3|25
1655968790000|2022-06-23 07:19:50|702.03|694.23|702.34|694.54|702.37|694.57|702.02|694.22|24
1655968800000|2022-06-23 07:20:00|702.29|694.49|701.92|694.12|702.3|694.5|701.88|694.08|24
1655968810000|2022-06-23 07:20:10|701.91|694.11|701.27|693.47|701.97|694.17|701.24|693.44|24
1655968820000|2022-06-23 07:20:20|701.28|693.48|701.1|693.3|701.41|693.61|701.1|693.3|26
1655968830000|2022-06-23 07:20:30|701.07|693.27|701.03|693.23|701.21|693.41|700.79|692.99|33
1655968840000|2022-06-23 07:20:40|700.82|693.02|700.98|693.18|701.11|693.31|700.82|693.02|26
1655968850000|2022-06-23 07:20:50|700.9|693.1|700.88|693.08|701.06|693.26|700.8|693|24
1655968860000|2022-06-23 07:21:00|700.96|693.16|700.68|692.88|700.96|693.16|700.67|692.87|28
1655968870000|2022-06-23 07:21:10|700.66|692.86|700.78|692.98|700.87|693.07|700.44|692.64|31
1655968880000|2022-06-23 07:21:20|700.77|692.97|700.74|692.94|700.95|693.15|700.64|692.84|25
1655968890000|2022-06-23 07:21:30|700.75|692.95|700.67|692.87|700.83|693.03|700.63|692.83|29
1655968900000|2022-06-23 07:21:40|700.66|692.86|700.74|692.94|700.83|693.03|700.6|692.8|27
1655968910000|2022-06-23 07:21:50|700.75|692.95|700.8|693|700.86|693.06|700.73|692.93|27
1655968920000|2022-06-23 07:22:00|700.81|693.01|700.8|693|700.86|693.06|700.65|692.85|25
1655968930000|2022-06-23 07:22:10|700.73|692.93|700.74|692.94|700.88|693.08|700.63|692.83|28
1655968940000|2022-06-23 07:22:20|700.72|692.92|700.66|692.86|700.76|692.96|700.62|692.82|30
1655968950000|2022-06-23 07:22:30|700.69|692.89|700.7|692.9|700.8|693|700.64|692.84|19
1655968960000|2022-06-23 07:22:40|700.8|693|700.81|693.01|700.91|693.11|700.69|692.89|24
1655968970000|2022-06-23 07:22:50|700.76|692.96|700.76|692.96|700.85|693.05|700.64|692.84|19
1655968980000|2022-06-23 07:23:00|700.72|692.92|700.73|692.93|700.73|692.93|700.49|692.69|29
1655968990000|2022-06-23 07:23:10|700.72|692.92|700.48|692.68|700.72|692.92|700.48|692.68|25
1655969000000|2022-06-23 07:23:20|700.53|692.73|700.54|692.74|700.68|692.88|700.46|692.66|26
1655969010000|2022-06-23 07:23:30|700.55|692.75|700.69|692.89|700.73|692.93|700.46|692.66|30
1655969020000|2022-06-23 07:23:40|700.64|692.84|700.51|692.71|700.73|692.93|700.47|692.67|24
1655969030000|2022-06-23 07:23:50|700.48|692.68|700.34|692.54|700.5|692.7|700.1|692.3|27
1655969040000|2022-06-23 07:24:00|700.28|692.48|700.3|692.5|700.43|692.63|700.1|692.3|29
1655969050000|2022-06-23 07:24:10|700.29|692.49|700.3|692.5|700.44|692.64|700.26|692.46|24
1655969060000|2022-06-23 07:24:20|700.41|692.61|700.35|692.55|700.42|692.62|700.27|692.47|26
1655969070000|2022-06-23 07:24:30|700.34|692.54|700.11|692.31|700.41|692.61|700.09|692.29|21
1655969080000|2022-06-23 07:24:40|700.09|692.29|699.83|692.03|700.36|692.56|699.62|691.82|28
1655969090000|2022-06-23 07:24:50|699.88|692.08|699.82|692.02|699.91|692.11|699.71|691.91|21
1655969100000|2022-06-23 07:25:00|699.81|692.01|699.97|692.17|699.97|692.17|699.52|691.72|24
1655969110000|2022-06-23 07:25:10|699.88|692.08|699.57|691.77|699.9|692.1|699.57|691.77|19
1655969120000|2022-06-23 07:25:20|699.56|691.76|699.53|691.73|699.8|692|699.53|691.73|21
1655969130000|2022-06-23 07:25:30|699.52|691.72|699.43|691.63|699.64|691.84|699.39|691.59|23
1655969140000|2022-06-23 07:25:40|699.41|691.61|699.34|691.54|699.41|691.61|698.83|691.03|22
1655969150000|2022-06-23 07:25:50|699.35|691.55|699.25|691.45|699.4|691.6|699.22|691.42|27
1655969160000|2022-06-23 07:26:00|699.23|691.43|699.62|691.82|699.8|692|699.19|691.39|22
1655969170000|2022-06-23 07:26:10|699.64|691.84|699.45|691.65|699.7|691.9|699.37|691.57|8
1655969180000|2022-06-23 07:26:20|699.44|691.64|699.44|691.64|699.44|691.64|699.39|691.59|8
1655969190000|2022-06-23 07:26:30|699.45|691.65|699.51|691.71|699.51|691.71|699.45|691.65|2
1655969200000|2022-06-23 07:26:40|699.49|691.69|699.47|691.67|699.49|691.69|699.42|691.62|10
1655969210000|2022-06-23 07:26:50|699.46|691.66|699.42|691.62|699.46|691.66|699.42|691.62|11
1655969220000|2022-06-23 07:27:00|699.44|691.64|699.43|691.63|699.68|691.88|699.43|691.63|9
1655969230000|2022-06-23 07:27:10|699.4|691.6|699.34|691.54|699.4|691.6|699.28|691.48|17
1655969240000|2022-06-23 07:27:20|699.31|691.51|699.45|691.65|699.5|691.7|699.3|691.5|22
1655969250000|2022-06-23 07:27:30|699.44|691.64|699.56|691.76|699.6|691.8|699.43|691.63|21
1655969260000|2022-06-23 07:27:40|699.54|691.74|699.67|691.87|699.81|692.01|699.53|691.73|19
1655969270000|2022-06-23 07:27:50|699.66|691.86|699.69|691.89|699.75|691.95|699.66|691.86|15
1655969280000|2022-06-23 07:28:00|699.7|691.9|699.76|691.96|699.85|692.05|699.59|691.79|22
1655969290000|2022-06-23 07:28:10|699.79|691.99|699.51|691.71|700|692.2|699.51|691.71|20
1655969300000|2022-06-23 07:28:20|699.5|691.7|699.38|691.58|699.5|691.7|699.35|691.55|11
1655969310000|2022-06-23 07:28:30|699.35|691.55|699.3|691.5|699.51|691.71|699.16|691.36|27
1655969320000|2022-06-23 07:28:40|699.32|691.52|699.19|691.39|699.32|691.52|699.19|691.39|16
1655969330000|2022-06-23 07:28:50|699.22|691.42|698.81|691.01|699.22|691.42|698.81|691.01|15
1655969340000|2022-06-23 07:29:00|698.8|691|699.14|691.34|699.14|691.34|698.76|690.96|14
1655969350000|2022-06-23 07:29:10|699.1|691.3|699.32|691.52|699.32|691.52|699.03|691.23|11
1655969360000|2022-06-23 07:29:20|699.22|691.42|699.25|691.45|699.29|691.49|698.99|691.19|23
1655969370000|2022-06-23 07:29:30|699.26|691.46|699.22|691.42|699.28|691.48|699.19|691.39|9
1655969380000|2022-06-23 07:29:40|699.21|691.41|698.88|691.08|699.22|691.42|698.86|691.06|21
1655969390000|2022-06-23 07:29:50|698.91|691.11|699.08|691.28|699.12|691.32|698.72|690.92|24
1655969400000|2022-06-23 07:30:00|699.09|691.29|698.53|690.73|699.11|691.31|698.49|690.69|30
1655969410000|2022-06-23 07:30:10|698.5|690.7|698.96|691.16|698.96|691.16|698.37|690.57|25
1655969420000|2022-06-23 07:30:20|698.95|691.15|699.26|691.46|699.4|691.6|698.91|691.11|30
1655969430000|2022-06-23 07:30:30|699.28|691.48|699.13|691.33|699.42|691.62|699.07|691.27|29
1655969440000|2022-06-23 07:30:40|699.1|691.3|699.15|691.35|699.28|691.48|699|691.2|31
1655969450000|2022-06-23 07:30:50|699.28|691.48|698.88|691.08|699.31|691.51|698.83|691.03|30
1655969460000|2022-06-23 07:31:00|698.87|691.07|698.76|690.96|699|691.2|698.75|690.95|25
1655969470000|2022-06-23 07:31:10|698.73|690.93|698.85|691.05|698.97|691.17|698.71|690.91|26
1655969480000|2022-06-23 07:31:20|698.87|691.07|699.01|691.21|699.11|691.31|698.85|691.05|28
1655969490000|2022-06-23 07:31:30|699.03|691.23|698.89|691.09|699.11|691.31|698.87|691.07|28
1655969500000|2022-06-23 07:31:40|698.88|691.08|698.77|690.97|698.91|691.11|698.49|690.69|31
1655969510000|2022-06-23 07:31:50|698.74|690.94|698.91|691.11|698.96|691.16|698.65|690.85|25
1655969520000|2022-06-23 07:32:00|698.92|691.12|698.91|691.11|699.02|691.22|698.82|691.02|32
1655969530000|2022-06-23 07:32:10|698.95|691.15|699.11|691.31|699.11|691.31|698.89|691.09|24
1655969540000|2022-06-23 07:32:20|699.17|691.37|699.2|691.4|699.34|691.54|699.17|691.37|26
1655969550000|2022-06-23 07:32:30|699.21|691.41|699.11|691.31|699.28|691.48|699.04|691.24|25
1655969560000|2022-06-23 07:32:40|699.13|691.33|699.15|691.35|699.33|691.53|699.07|691.27|30
1655969570000|2022-06-23 07:32:50|699.16|691.36|699.06|691.26|699.28|691.48|698.93|691.13|27
1655969580000|2022-06-23 07:33:00|699.04|691.24|699.32|691.52|699.32|691.52|698.93|691.13|22
1655969590000|2022-06-23 07:33:10|699.35|691.55|699.03|691.23|699.35|691.55|699.03|691.23|29
1655969600000|2022-06-23 07:33:20|699|691.2|699|691.2|699.07|691.27|698.97|691.17|18
1655969610000|2022-06-23 07:33:30|699.01|691.21|699.04|691.24|699.15|691.35|698.99|691.19|22
1655969620000|2022-06-23 07:33:40|698.98|691.18|699.05|691.25|699.1|691.3|698.98|691.18|15
1655969630000|2022-06-23 07:33:50|699.07|691.27|699.02|691.22|699.14|691.34|698.97|691.17|30
1655969640000|2022-06-23 07:34:00|699.04|691.24|699.01|691.21|699.11|691.31|698.97|691.17|25
1655969650000|2022-06-23 07:34:10|699.02|691.22|699.28|691.48|699.3|691.5|698.95|691.15|29
1655969660000|2022-06-23 07:34:20|699.35|691.55|699.02|691.22|699.35|691.55|699.02|691.22|26
1655969670000|2022-06-23 07:34:30|698.98|691.18|698.83|691.03|699.07|691.27|698.83|691.03|30
1655969680000|2022-06-23 07:34:40|698.84|691.04|699.08|691.28|699.1|691.3|698.82|691.02|20
1655969690000|2022-06-23 07:34:50|699.04|691.24|698.91|691.11|699.1|691.3|698.84|691.04|18
1655969700000|2022-06-23 07:35:00|698.9|691.1|698.96|691.16|699.04|691.24|698.84|691.04|28
1655969710000|2022-06-23 07:35:10|698.95|691.15|698.5|690.7|698.96|691.16|698.5|690.7|23
1655969720000|2022-06-23 07:35:20|698.51|690.71|698.88|691.08|698.88|691.08|698.48|690.68|26
1655969730000|2022-06-23 07:35:30|698.99|691.19|698.58|690.78|698.99|691.19|698.43|690.63|29
1655969740000|2022-06-23 07:35:40|698.57|690.77|698.05|690.25|698.57|690.77|697.95|690.15|26
1655969750000|2022-06-23 07:35:50|698.04|690.24|697.93|690.13|698.19|690.39|697.83|690.03|23
1655969760000|2022-06-23 07:36:00|697.89|690.09|697.88|690.08|697.99|690.19|697.84|690.04|20
1655969770000|2022-06-23 07:36:10|697.86|690.06|697|689.2|697.87|690.07|697|689.2|27
1655969780000|2022-06-23 07:36:20|697.35|689.55|697.29|689.49|697.35|689.55|697.02|689.22|26
1655969790000|2022-06-23 07:36:30|697.28|689.48|697.03|689.23|697.28|689.48|697.01|689.21|22
1655969800000|2022-06-23 07:36:40|697.02|689.22|696.41|688.61|697.39|689.59|696.38|688.58|29
1655969810000|2022-06-23 07:36:50|696.47|688.67|696.48|688.68|696.62|688.82|696.43|688.63|12
1655969820000|2022-06-23 07:37:00|696.5|688.7|696.09|688.29|696.62|688.82|696.06|688.26|28
1655969830000|2022-06-23 07:37:10|696.15|688.35|696|688.2|696.15|688.35|695.88|688.08|25
1655969840000|2022-06-23 07:37:20|696.01|688.21|695.35|687.55|696.01|688.21|695.3|687.5|28
1655969850000|2022-06-23 07:37:30|695.36|687.56|695.8|688|695.97|688.17|695.33|687.53|25
1655969860000|2022-06-23 07:37:40|695.65|687.85|695.58|687.78|696.06|688.26|695.53|687.73|9
1655969870000|2022-06-23 07:37:50|695.59|687.79|695.87|688.07|695.88|688.08|695.57|687.77|13
1655969880000|2022-06-23 07:38:00|695.84|688.04|695.45|687.65|696.03|688.23|695.45|687.65|13
1655969890000|2022-06-23 07:38:10|695.44|687.64|695.27|687.47|695.44|687.64|695.22|687.42|18
1655969900000|2022-06-23 07:38:20|695.42|687.62|695.47|687.67|695.49|687.69|695.39|687.59|17
1655969910000|2022-06-23 07:38:30|695.42|687.62|695.89|688.09|696.03|688.23|695.42|687.62|18
1655969920000|2022-06-23 07:38:40|695.84|688.04|695.99|688.19|696|688.2|695.6|687.8|18
1655969930000|2022-06-23 07:38:50|695.79|687.99|695.79|687.99|695.99|688.19|695.7|687.9|18
1655969940000|2022-06-23 07:39:00|695.82|688.02|696.07|688.27|696.07|688.27|695.7|687.9|18
1655969950000|2022-06-23 07:39:10|696.06|688.26|696.42|688.62|696.42|688.62|695.91|688.11|22
1655969960000|2022-06-23 07:39:20|696.4|688.6|696.35|688.55|696.52|688.72|696.35|688.55|18
1655969970000|2022-06-23 07:39:30|696.36|688.56|696.34|688.54|696.42|688.62|696.34|688.54|8
1655969980000|2022-06-23 07:39:40|696.35|688.55|696.34|688.54|696.36|688.56|696.32|688.52|11
1655969990000|2022-06-23 07:39:50|696.36|688.56|696.05|688.25|696.36|688.56|696.05|688.25|15
1655970000000|2022-06-23 07:40:00|696.07|688.27|695.93|688.13|696.09|688.29|695.93|688.13|12
1655970010000|2022-06-23 07:40:10|695.95|688.15|695.96|688.16|696.16|688.36|695.93|688.13|13
1655970020000|2022-06-23 07:40:20|695.95|688.15|696.3|688.5|696.35|688.55|695.95|688.15|19
1655970030000|2022-06-23 07:40:30|696.28|688.48|696.32|688.52|696.33|688.53|696.28|688.48|12
1655970040000|2022-06-23 07:40:40|696.34|688.54|696.43|688.63|696.45|688.65|696.34|688.54|8
1655970050000|2022-06-23 07:40:50|696.47|688.67|696.58|688.78|696.65|688.85|696.4|688.6|14
1655970060000|2022-06-23 07:41:00|696.57|688.77|696.58|688.78|696.6|688.8|696.48|688.68|11
1655970070000|2022-06-23 07:41:10|696.54|688.74|696.66|688.86|696.66|688.86|696.54|688.74|26
1655970080000|2022-06-23 07:41:20|696.67|688.87|697.51|689.71|697.62|689.82|696.61|688.81|16
1655970090000|2022-06-23 07:41:30|697.52|689.72|698.35|690.55|698.39|690.59|697.52|689.72|24
1655970100000|2022-06-23 07:41:40|698.34|690.54|698.5|690.7|698.51|690.71|698.34|690.54|22
1655970110000|2022-06-23 07:41:50|698.51|690.71|698.45|690.65|698.52|690.72|698.45|690.65|14
1655970120000|2022-06-23 07:42:00|698.48|690.68|698.19|690.39|698.51|690.71|698.19|690.39|21
1655970130000|2022-06-23 07:42:10|698.18|690.38|698.1|690.3|698.32|690.52|697.82|690.02|24
1655970140000|2022-06-23 07:42:20|698.04|690.24|697.8|690|698.04|690.24|697.8|690|16
1655970150000|2022-06-23 07:42:30|697.81|690.01|698.05|690.25|698.05|690.25|697.78|689.98|14
1655970160000|2022-06-23 07:42:40|698|690.2|697.84|690.04|698.28|690.48|697.84|690.04|19
1655970170000|2022-06-23 07:42:50|697.83|690.03|697.79|689.99|698.09|690.29|697.65|689.85|16
1655970180000|2022-06-23 07:43:00|697.8|690|697.15|689.35|697.81|690.01|697.06|689.26|28
1655970190000|2022-06-23 07:43:10|697.16|689.36|697.26|689.46|697.34|689.54|697.08|689.28|16
1655970200000|2022-06-23 07:43:20|697.28|689.48|697.35|689.55|697.35|689.55|697.24|689.44|18
1655970210000|2022-06-23 07:43:30|697.34|689.54|697.52|689.72|697.52|689.72|697.34|689.54|9
1655970220000|2022-06-23 07:43:40|697.51|689.71|697.69|689.89|697.69|689.89|697.39|689.59|16
1655970230000|2022-06-23 07:43:50|697.62|689.82|697.63|689.83|697.65|689.85|697.54|689.74|19
1655970240000|2022-06-23 07:44:00|697.66|689.86|697.37|689.57|697.66|689.86|697.2|689.4|28
1655970250000|2022-06-23 07:44:10|697.34|689.54|696.87|689.07|697.34|689.54|696.87|689.07|22
1655970260000|2022-06-23 07:44:20|696.86|689.06|696.78|688.98|697.3|689.5|696.77|688.97|25
1655970270000|2022-06-23 07:44:30|696.74|688.94|696.74|688.94|696.98|689.18|696.59|688.79|21
1655970280000|2022-06-23 07:44:40|696.72|688.92|696.52|688.72|696.74|688.94|696.51|688.71|14
1655970290000|2022-06-23 07:44:50|696.51|688.71|696.56|688.76|696.69|688.89|696.46|688.66|11
1655970300000|2022-06-23 07:45:00|696.49|688.69|696.58|688.78|696.84|689.04|696.41|688.61|18
1655970310000|2022-06-23 07:45:10|696.55|688.75|696.1|688.3|696.55|688.75|696.02|688.22|21
1655970320000|2022-06-23 07:45:20|696.14|688.34|696.73|688.93|696.8|689|696.14|688.34|20
1655970330000|2022-06-23 07:45:30|696.77|688.97|696.88|689.08|696.89|689.09|696.72|688.92|14
1655970340000|2022-06-23 07:45:40|696.84|689.04|696.7|688.9|696.84|689.04|696.65|688.85|17
1655970350000|2022-06-23 07:45:50|696.72|688.92|696.88|689.08|696.88|689.08|696.72|688.92|4
1655970360000|2022-06-23 07:46:00|696.92|689.12|696.9|689.1|697.1|689.3|696.88|689.08|17
1655970370000|2022-06-23 07:46:10|696.88|689.08|696.99|689.19|696.99|689.19|696.74|688.94|20
1655970380000|2022-06-23 07:46:20|696.9|689.1|696.94|689.14|697|689.2|696.89|689.09|17
1655970390000|2022-06-23 07:46:30|696.95|689.15|696.77|688.97|696.99|689.19|696.77|688.97|20
1655970400000|2022-06-23 07:46:40|696.86|689.06|696.44|688.64|696.93|689.13|696.24|688.44|24
1655970410000|2022-06-23 07:46:50|696.41|688.61|696.62|688.82|696.7|688.9|696.28|688.48|19
1655970420000|2022-06-23 07:47:00|696.63|688.83|696.71|688.91|696.85|689.05|696.63|688.83|17
1655970430000|2022-06-23 07:47:10|696.63|688.83|696.7|688.9|696.76|688.96|696.49|688.69|21
1655970440000|2022-06-23 07:47:20|696.69|688.89|696.72|688.92|696.92|689.12|696.56|688.76|22
1655970450000|2022-06-23 07:47:30|696.62|688.82|696.62|688.82|696.85|689.05|696.62|688.82|19
1655970460000|2022-06-23 07:47:40|696.56|688.76|696.76|688.96|696.81|689.01|696.56|688.76|23
1655970470000|2022-06-23 07:47:50|696.75|688.95|696.33|688.53|696.75|688.95|696.13|688.33|30
1655970480000|2022-06-23 07:48:00|696.39|688.59|696.35|688.55|696.53|688.73|696.06|688.26|26
1655970490000|2022-06-23 07:48:10|696.31|688.51|696.74|688.94|696.81|689.01|696.31|688.51|25
1655970500000|2022-06-23 07:48:20|696.76|688.96|696.95|689.15|696.95|689.15|696.59|688.79|24
1655970510000|2022-06-23 07:48:30|696.98|689.18|697.05|689.25|697.08|689.28|696.77|688.97|21
1655970520000|2022-06-23 07:48:40|697.06|689.26|696.9|689.1|697.74|689.94|696.9|689.1|30
1655970530000|2022-06-23 07:48:50|696.88|689.08|696.95|689.15|696.95|689.15|696.59|688.79|24
1655970540000|2022-06-23 07:49:00|696.92|689.12|696.64|688.84|696.92|689.12|696.5|688.7|27
1655970550000|2022-06-23 07:49:10|696.7|688.9|696.21|688.41|696.76|688.96|696.03|688.23|28
1655970560000|2022-06-23 07:49:20|696.19|688.39|694.87|687.07|696.21|688.41|694.24|686.44|36
1655970570000|2022-06-23 07:49:30|694.82|687.02|694.43|686.63|694.82|687.02|694.27|686.47|30
1655970580000|2022-06-23 07:49:40|694.44|686.64|694.06|686.26|694.98|687.18|693.54|685.74|35
1655970590000|2022-06-23 07:49:50|694.01|686.21|693.69|685.89|694.07|686.27|693.69|685.89|34
1655970600000|2022-06-23 07:50:00|693.54|685.74|692.63|684.83|693.54|685.74|692.63|684.83|32
1655970610000|2022-06-23 07:50:10|692.62|684.82|692.48|684.68|692.84|685.04|692.48|684.68|29
1655970620000|2022-06-23 07:50:20|692.47|684.67|692.96|685.16|692.98|685.18|692.45|684.65|26
1655970630000|2022-06-23 07:50:30|692.88|685.08|692.61|684.81|692.88|685.08|692.46|684.66|27
1655970640000|2022-06-23 07:50:40|692.63|684.83|692.64|684.84|692.95|685.15|692.49|684.69|27
1655970650000|2022-06-23 07:50:50|692.62|684.82|693.69|685.89|693.69|685.89|692.57|684.77|32
1655970660000|2022-06-23 07:51:00|693.7|685.9|695|687.2|695.62|687.82|693.62|685.82|34
1655970670000|2022-06-23 07:51:10|695.27|687.47|695.13|687.33|695.43|687.63|694.97|687.17|29
1655970680000|2022-06-23 07:51:20|695.21|687.41|694.88|687.08|695.38|687.58|694.86|687.06|27
1655970690000|2022-06-23 07:51:30|694.81|687.01|693.76|685.96|695.04|687.24|693.75|685.95|33
1655970700000|2022-06-23 07:51:40|693.79|685.99|694.47|686.67|694.47|686.67|693.78|685.98|22
1655970710000|2022-06-23 07:51:50|694.49|686.69|694.53|686.73|694.69|686.89|694.29|686.49|25
1655970720000|2022-06-23 07:52:00|694.56|686.76|694.79|686.99|694.81|687.01|694.48|686.68|23
1655970730000|2022-06-23 07:52:10|694.78|686.98|693.78|685.98|694.79|686.99|693.78|685.98|31
1655970740000|2022-06-23 07:52:20|693.81|686.01|693.68|685.88|694.08|686.28|693.59|685.79|27
1655970750000|2022-06-23 07:52:30|693.67|685.87|693.4|685.6|693.67|685.87|693.07|685.27|29
1655970760000|2022-06-23 07:52:40|693.33|685.53|693.67|685.87|693.9|686.1|693.16|685.36|28
1655970770000|2022-06-23 07:52:50|693.68|685.88|693.78|685.98|693.81|686.01|693.58|685.78|24
1655970780000|2022-06-23 07:53:00|693.79|685.99|693.95|686.15|693.96|686.16|693.75|685.95|24
1655970790000|2022-06-23 07:53:10|693.86|686.06|693.9|686.1|694.05|686.25|693.79|685.99|23
1655970800000|2022-06-23 07:53:20|693.88|686.08|694.15|686.35|694.15|686.35|693.79|685.99|31
1655970810000|2022-06-23 07:53:30|694.14|686.34|694.12|686.32|694.14|686.34|693.89|686.09|21
1655970820000|2022-06-23 07:53:40|693.99|686.19|694.03|686.23|694.09|686.29|693.93|686.13|27
1655970830000|2022-06-23 07:53:50|694.05|686.25|694.09|686.29|694.12|686.32|693.97|686.17|20
1655970840000|2022-06-23 07:54:00|694.11|686.31|694.12|686.32|694.16|686.36|694.01|686.21|21
1655970850000|2022-06-23 07:54:10|694.04|686.24|694.18|686.38|694.18|686.38|694.03|686.23|20
1655970860000|2022-06-23 07:54:20|694.11|686.31|694.08|686.28|694.16|686.36|693.97|686.17|24
1655970870000|2022-06-23 07:54:30|694.12|686.32|693.98|686.18|694.12|686.32|693.87|686.07|19
1655970880000|2022-06-23 07:54:40|693.97|686.17|694.01|686.21|694.18|686.38|693.94|686.14|27
1655970890000|2022-06-23 07:54:50|694.07|686.27|694.04|686.24|694.12|686.32|693.93|686.13|23
1655970900000|2022-06-23 07:55:00|694.02|686.22|694.05|686.25|694.18|686.38|693.87|686.07|26
1655970910000|2022-06-23 07:55:10|694.08|686.28|693.91|686.11|694.16|686.36|693.86|686.06|23
1655970920000|2022-06-23 07:55:20|693.82|686.02|693.88|686.08|694.03|686.23|693.78|685.98|24
1655970930000|2022-06-23 07:55:30|693.85|686.05|693.76|685.96|693.94|686.14|693.66|685.86|25
1655970940000|2022-06-23 07:55:40|693.66|685.86|693.85|686.05|693.96|686.16|693.55|685.75|20
1655970950000|2022-06-23 07:55:50|694.02|686.22|693.95|686.15|694.07|686.27|693.69|685.89|28
1655970960000|2022-06-23 07:56:00|693.96|686.16|694.06|686.26|694.09|686.29|693.84|686.04|20
1655970970000|2022-06-23 07:56:10|694.03|686.23|694.82|687.02|694.82|687.02|693.85|686.05|24
1655970980000|2022-06-23 07:56:20|694.95|687.15|695.02|687.22|695.05|687.25|694.59|686.79|19
1655970990000|2022-06-23 07:56:30|695.01|687.21|694.53|686.73|695.01|687.21|694.29|686.49|33
1655971000000|2022-06-23 07:56:40|694.54|686.74|694.97|687.17|695|687.2|694.42|686.62|25
1655971010000|2022-06-23 07:56:50|695|687.2|694.87|687.07|695.49|687.69|694.8|687|30
1655971020000|2022-06-23 07:57:00|694.79|686.99|695.01|687.21|695.11|687.31|694.79|686.99|24
1655971030000|2022-06-23 07:57:10|695.08|687.28|695.01|687.21|695.12|687.32|694.96|687.16|21
1655971040000|2022-06-23 07:57:20|695.05|687.25|694.98|687.18|695.15|687.35|694.9|687.1|22
1655971050000|2022-06-23 07:57:30|694.99|687.19|694.83|687.03|695.06|687.26|694.83|687.03|24
1655971060000|2022-06-23 07:57:40|694.85|687.05|694.87|687.07|695|687.2|694.83|687.03|20
1655971070000|2022-06-23 07:57:50|694.89|687.09|694.55|686.75|694.92|687.12|694.52|686.72|32
1655971080000|2022-06-23 07:58:00|694.6|686.8|694.56|686.76|694.79|686.99|694.41|686.61|28
1655971090000|2022-06-23 07:58:10|694.49|686.69|693.83|686.03|694.51|686.71|693.83|686.03|27
1655971100000|2022-06-23 07:58:20|693.76|685.96|693.7|685.9|694.23|686.43|693.68|685.88|26
1655971110000|2022-06-23 07:58:30|693.67|685.87|693.81|686.01|694.2|686.4|693.65|685.85|23
1655971120000|2022-06-23 07:58:40|693.75|685.95|694.7|686.9|694.9|687.1|693.75|685.95|29
1655971130000|2022-06-23 07:58:50|694.62|686.82|694.98|687.18|695.11|687.31|694.62|686.82|23
1655971140000|2022-06-23 07:59:00|694.99|687.19|694.9|687.1|695.09|687.29|694.87|687.07|24
1655971150000|2022-06-23 07:59:10|694.98|687.18|694.95|687.15|695.04|687.24|694.82|687.02|24
1655971160000|2022-06-23 07:59:20|694.94|687.14|695.13|687.33|695.16|687.36|694.89|687.09|20
1655971170000|2022-06-23 07:59:30|695.12|687.32|694.34|686.54|695.12|687.32|694.24|686.44|25
1655971180000|2022-06-23 07:59:40|694.35|686.55|694.34|686.54|694.35|686.55|693.73|685.93|28
1655971190000|2022-06-23 07:59:50|694.27|686.47|693.91|686.11|694.32|686.52|693.9|686.1|27
1655971200000|2022-06-23 08:00:00|693.81|686.01|693.34|685.54|693.81|686.01|693.23|685.43|24
1655971210000|2022-06-23 08:00:10|693.35|685.55|693.7|685.9|694.02|686.22|693.13|685.33|30
1655971220000|2022-06-23 08:00:20|693.72|685.92|693.8|686|693.99|686.19|693.68|685.88|31
1655971230000|2022-06-23 08:00:30|693.65|685.85|694.71|686.91|694.71|686.91|693.65|685.85|27
1655971240000|2022-06-23 08:00:40|694.72|686.92|694.46|686.66|694.94|687.14|694.44|686.64|25
1655971250000|2022-06-23 08:00:50|694.47|686.67|695.28|687.48|695.41|687.61|694.47|686.67|20
1655971260000|2022-06-23 08:01:00|695.27|687.47|695.34|687.54|695.75|687.95|694.97|687.17|30
1655971270000|2022-06-23 08:01:10|695.99|688.19|695.33|687.53|696.08|688.28|695.33|687.53|27
1655971280000|2022-06-23 08:01:20|695.32|687.52|695.1|687.3|695.32|687.52|694.75|686.95|31
1655971290000|2022-06-23 08:01:30|695.07|687.27|695.1|687.3|695.15|687.35|694.9|687.1|26
1655971300000|2022-06-23 08:01:40|695.18|687.38|695.11|687.31|695.18|687.38|694.81|687.01|29
1655971310000|2022-06-23 08:01:50|695.13|687.33|695.12|687.32|695.7|687.9|695.12|687.32|28
1655971320000|2022-06-23 08:02:00|695.04|687.24|695.06|687.26|695.31|687.51|694.95|687.15|24
1655971330000|2022-06-23 08:02:10|694.99|687.19|695.65|687.85|695.67|687.87|694.99|687.19|29
1655971340000|2022-06-23 08:02:20|695.64|687.84|695.91|688.11|696.03|688.23|695.64|687.84|24
1655971350000|2022-06-23 08:02:30|696.08|688.28|695.89|688.09|696.1|688.3|695.84|688.04|23
1655971360000|2022-06-23 08:02:40|696.02|688.22|696.91|689.11|697.09|689.29|696.02|688.22|24
1655971370000|2022-06-23 08:02:50|696.94|689.14|697.02|689.22|697.04|689.24|696.64|688.84|16
1655971380000|2022-06-23 08:03:00|697.18|689.38|697.05|689.25|697.18|689.38|696.97|689.17|20
1655971390000|2022-06-23 08:03:10|697.06|689.26|697.28|689.48|697.29|689.49|696.91|689.11|25
1655971400000|2022-06-23 08:03:20|697.21|689.41|697.73|689.93|697.74|689.94|697.02|689.22|32
1655971410000|2022-06-23 08:03:30|697.72|689.92|697.51|689.71|697.72|689.92|697.47|689.67|12
1655971420000|2022-06-23 08:03:40|697.52|689.72|698.79|690.99|698.79|690.99|697.51|689.71|21
1655971430000|2022-06-23 08:03:50|698.78|690.98|698.53|690.73|698.79|690.99|698.51|690.71|20
1655971440000|2022-06-23 08:04:00|698.32|690.52|698.15|690.35|698.39|690.59|697.78|689.98|27
1655971450000|2022-06-23 08:04:10|698.09|690.29|697.95|690.15|698.21|690.41|697.83|690.03|20
1655971460000|2022-06-23 08:04:20|698.03|690.23|698.29|690.49|698.37|690.57|697.85|690.05|18
1655971470000|2022-06-23 08:04:30|698.27|690.47|698.76|690.96|698.84|691.04|698.27|690.47|21
1655971480000|2022-06-23 08:04:40|698.81|691.01|698.73|690.93|698.86|691.06|698.52|690.72|20
1655971490000|2022-06-23 08:04:50|698.69|690.89|698.17|690.37|698.69|690.89|698.1|690.3|8
1655971500000|2022-06-23 08:05:00|698.22|690.42|698.34|690.54|698.34|690.54|697.85|690.05|31
1655971510000|2022-06-23 08:05:10|698.3|690.5|697.9|690.1|698.3|690.5|697.88|690.08|19
1655971520000|2022-06-23 08:05:20|697.86|690.06|698.05|690.25|698.35|690.55|697.86|690.06|20
1655971530000|2022-06-23 08:05:30|697.95|690.15|698.07|690.27|698.2|690.4|697.86|690.06|26
1655971540000|2022-06-23 08:05:40|698.09|690.29|698.66|690.86|698.71|690.91|698.06|690.26|15
1655971550000|2022-06-23 08:05:50|698.71|690.91|698.51|690.71|698.71|690.91|698.42|690.62|22
1655971560000|2022-06-23 08:06:00|698.52|690.72|698.15|690.35|698.52|690.72|698.15|690.35|18
1655971570000|2022-06-23 08:06:10|698.16|690.36|697.94|690.14|698.28|690.48|697.87|690.07|10
1655971580000|2022-06-23 08:06:20|698.03|690.23|698.33|690.53|698.6|690.8|698.03|690.23|20
1655971590000|2022-06-23 08:06:30|698.36|690.56|698.05|690.25|698.36|690.56|697.99|690.19|13
1655971600000|2022-06-23 08:06:40|698.1|690.3|698.39|690.59|698.6|690.8|698.1|690.3|14
1655971610000|2022-06-23 08:06:50|698.36|690.56|698.46|690.66|698.48|690.68|698.17|690.37|26
1655971620000|2022-06-23 08:07:00|698.42|690.62|698.3|690.5|698.42|690.62|698.16|690.36|20
1655971630000|2022-06-23 08:07:10|698.29|690.49|698.14|690.34|698.59|690.79|698.11|690.31|15
1655971640000|2022-06-23 08:07:20|698.16|690.36|698.24|690.44|698.44|690.64|698.16|690.36|17
1655971650000|2022-06-23 08:07:30|698.26|690.46|698.43|690.63|698.89|691.09|698.17|690.37|18
1655971660000|2022-06-23 08:07:40|698.42|690.62|698.39|690.59|698.45|690.65|698.31|690.51|15
1655971670000|2022-06-23 08:07:50|698.36|690.56|698.34|690.54|698.48|690.68|698.27|690.47|12
1655971680000|2022-06-23 08:08:00|698.33|690.53|697.99|690.19|698.43|690.63|697.84|690.04|22
1655971690000|2022-06-23 08:08:10|697.94|690.14|697.85|690.05|698.32|690.52|697.67|689.87|21
1655971700000|2022-06-23 08:08:20|698.14|690.34|698.02|690.22|698.33|690.53|697.67|689.87|19
1655971710000|2022-06-23 08:08:30|697.68|689.88|697.23|689.43|697.68|689.88|697.17|689.37|27
1655971720000|2022-06-23 08:08:40|697.24|689.44|697.53|689.73|697.96|690.16|697.17|689.37|25
1655971730000|2022-06-23 08:08:50|697.52|689.72|697.42|689.62|697.65|689.85|697.42|689.62|13
1655971740000|2022-06-23 08:09:00|697.39|689.59|697.61|689.81|698.22|690.42|697.21|689.41|32
1655971750000|2022-06-23 08:09:10|697.59|689.79|698.24|690.44|698.43|690.63|697.5|689.7|25
1655971760000|2022-06-23 08:09:20|698.26|690.46|698.02|690.22|698.26|690.46|697.92|690.12|25
1655971770000|2022-06-23 08:09:30|697.96|690.16|698.42|690.62|698.53|690.73|697.96|690.16|24
1655971780000|2022-06-23 08:09:40|698.23|690.43|698.09|690.29|698.39|690.59|698.02|690.22|25
1655971790000|2022-06-23 08:09:50|698.31|690.51|699.05|691.25|699.06|691.26|698.13|690.33|25
1655971800000|2022-06-23 08:10:00|699.04|691.24|699.94|692.14|700.09|692.29|699|691.2|32
1655971810000|2022-06-23 08:10:10|699.97|692.17|700.19|692.39|700.28|692.48|699.97|692.17|25
1655971820000|2022-06-23 08:10:20|700.17|692.37|700.1|692.3|700.34|692.54|700.04|692.24|28
1655971830000|2022-06-23 08:10:30|700.08|692.28|700.02|692.22|700.17|692.37|699.89|692.09|20
1655971840000|2022-06-23 08:10:40|699.98|692.18|700.06|692.26|700.28|692.48|699.98|692.18|30
1655971850000|2022-06-23 08:10:50|700.05|692.25|700.13|692.33|700.13|692.33|699.86|692.06|18
1655971860000|2022-06-23 08:11:00|700.19|692.39|700.25|692.45|700.29|692.49|700.16|692.36|22
1655971870000|2022-06-23 08:11:10|700.22|692.42|701.03|693.23|701.03|693.23|700.16|692.36|28
1655971880000|2022-06-23 08:11:20|701.06|693.26|700.88|693.08|701.06|693.26|700.67|692.87|19
1655971890000|2022-06-23 08:11:30|700.89|693.09|700.84|693.04|701.04|693.24|700.79|692.99|21
1655971900000|2022-06-23 08:11:40|700.82|693.02|701.31|693.51|701.31|693.51|700.82|693.02|25
1655971910000|2022-06-23 08:11:50|701.32|693.52|701.41|693.61|702|694.2|701.32|693.52|27
1655971920000|2022-06-23 08:12:00|701.43|693.63|701.04|693.24|701.74|693.94|701.04|693.24|29
1655971930000|2022-06-23 08:12:10|701.03|693.23|700.97|693.17|701.08|693.28|700.97|693.17|19
1655971940000|2022-06-23 08:12:20|701.01|693.21|700.81|693.01|701.01|693.21|700.46|692.66|24
1655971950000|2022-06-23 08:12:30|700.65|692.85|700.71|692.91|700.85|693.05|700.65|692.85|26
1655971960000|2022-06-23 08:12:40|700.72|692.92|700.83|693.03|700.85|693.05|700.6|692.8|23
1655971970000|2022-06-23 08:12:50|700.81|693.01|700.89|693.09|701.01|693.21|700.69|692.89|27
1655971980000|2022-06-23 08:13:00|700.95|693.15|701.23|693.43|701.23|693.43|700.74|692.94|28
1655971990000|2022-06-23 08:13:10|701.52|693.72|702.52|694.72|702.54|694.74|701.45|693.65|27
1655972000000|2022-06-23 08:13:20|702.54|694.74|702.43|694.63|702.83|695.03|702.37|694.57|29
1655972010000|2022-06-23 08:13:30|702.36|694.56|702.94|695.14|703.12|695.32|702.36|694.56|22
1655972020000|2022-06-23 08:13:40|702.98|695.18|703.37|695.57|703.6|695.8|702.98|695.18|31
1655972030000|2022-06-23 08:13:50|703.35|695.55|703.91|696.11|704.09|696.29|703.25|695.45|30
1655972040000|2022-06-23 08:14:00|703.45|695.65|703.75|695.95|703.75|695.95|703.16|695.36|28
1655972050000|2022-06-23 08:14:10|703.5|695.7|703.86|696.06|703.87|696.07|703.36|695.56|23
1655972060000|2022-06-23 08:14:20|703.85|696.05|703.31|695.51|703.89|696.09|703.18|695.38|26
1655972070000|2022-06-23 08:14:30|703.34|695.54|703.23|695.43|703.34|695.54|702.95|695.15|17
1655972080000|2022-06-23 08:14:40|703.03|695.23|703.06|695.26|703.36|695.56|702.99|695.19|20
1655972090000|2022-06-23 08:14:50|703.08|695.28|702.32|694.52|703.08|695.28|702.28|694.48|29
1655972100000|2022-06-23 08:15:00|702.33|694.53|702.56|694.76|702.68|694.88|702.33|694.53|25
1655972110000|2022-06-23 08:15:10|702.58|694.78|703.05|695.25|703.13|695.33|702.53|694.73|27
1655972120000|2022-06-23 08:15:20|703.02|695.22|703.13|695.33|703.31|695.51|702.77|694.97|26
1655972130000|2022-06-23 08:15:30|703.21|695.41|703.24|695.44|703.64|695.84|702.99|695.19|28
1655972140000|2022-06-23 08:15:40|703.18|695.38|702.78|694.98|703.28|695.48|702.78|694.98|27
1655972150000|2022-06-23 08:15:50|702.8|695|702.38|694.58|703.23|695.43|702.36|694.56|30
1655972160000|2022-06-23 08:16:00|702.35|694.55|701.95|694.15|702.35|694.55|701.88|694.08|25
1655972170000|2022-06-23 08:16:10|701.98|694.18|702.12|694.32|702.54|694.74|701.98|694.18|29
1655972180000|2022-06-23 08:16:20|702.13|694.33|701.73|693.93|702.18|694.38|701.73|693.93|27
1655972190000|2022-06-23 08:16:30|702.21|694.41|701.96|694.16|702.21|694.41|701.79|693.99|31
1655972200000|2022-06-23 08:16:40|701.94|694.14|702.49|694.69|702.64|694.84|701.93|694.13|29
1655972210000|2022-06-23 08:16:50|702.43|694.63|702.19|694.39|702.55|694.75|702.18|694.38|28
1655972220000|2022-06-23 08:17:00|702.18|694.38|701.97|694.17|702.32|694.52|701.97|694.17|26
1655972230000|2022-06-23 08:17:10|701.92|694.12|701.87|694.07|702.16|694.36|701.81|694.01|18
1655972240000|2022-06-23 08:17:20|701.86|694.06|701.06|693.26|702.02|694.22|701.06|693.26|29
1655972250000|2022-06-23 08:17:30|701.09|693.29|700.78|692.98|701.2|693.4|700.78|692.98|29
1655972260000|2022-06-23 08:17:40|700.81|693.01|700.99|693.19|700.99|693.19|700.68|692.88|19
1655972270000|2022-06-23 08:17:50|700.97|693.17|700.09|692.29|700.97|693.17|700.09|692.29|26
1655972280000|2022-06-23 08:18:00|700.06|692.26|699.95|692.15|700.46|692.66|699.94|692.14|34
1655972290000|2022-06-23 08:18:10|699.94|692.14|700.01|692.21|700.1|692.3|699.77|691.97|26
1655972300000|2022-06-23 08:18:20|699.44|691.64|699.59|691.79|699.72|691.92|699.13|691.33|36
1655972310000|2022-06-23 08:18:30|699.46|691.66|699.62|691.82|699.83|692.03|699.38|691.58|23
1655972320000|2022-06-23 08:18:40|699.65|691.85|699.51|691.71|700.09|692.29|699.46|691.66|31
1655972330000|2022-06-23 08:18:50|699.47|691.67|700.13|692.33|700.53|692.73|699.47|691.67|36
1655972340000|2022-06-23 08:19:00|700.11|692.31|700|692.2|700.12|692.32|699.8|692|24
1655972350000|2022-06-23 08:19:10|700.01|692.21|700.15|692.35|700.32|692.52|699.92|692.12|26
1655972360000|2022-06-23 08:19:20|700.13|692.33|699.84|692.04|700.21|692.41|699.79|691.99|23
1655972370000|2022-06-23 08:19:30|699.82|692.02|700.13|692.33|700.13|692.33|699.75|691.95|26
1655972380000|2022-06-23 08:19:40|700.03|692.23|700.07|692.27|700.07|692.27|699.9|692.1|27
1655972390000|2022-06-23 08:19:50|700.11|692.31|699.89|692.09|700.11|692.31|699.88|692.08|23
1655972400000|2022-06-23 08:20:00|699.88|692.08|700.02|692.22|700.09|692.29|699.82|692.02|21
1655972410000|2022-06-23 08:20:10|699.99|692.19|700.08|692.28|700.23|692.43|699.78|691.98|22
1655972420000|2022-06-23 08:20:20|700.07|692.27|700.02|692.22|700.07|692.27|699.88|692.08|27
1655972430000|2022-06-23 08:20:30|700.08|692.28|700.12|692.32|700.14|692.34|700.01|692.21|17
1655972440000|2022-06-23 08:20:40|700.03|692.23|699.96|692.16|700.06|692.26|699.89|692.09|25
1655972450000|2022-06-23 08:20:50|700.01|692.21|700.05|692.25|700.05|692.25|699.79|691.99|20
1655972460000|2022-06-23 08:21:00|700.04|692.24|700.09|692.29|700.16|692.36|699.89|692.09|27
1655972470000|2022-06-23 08:21:10|700.12|692.32|699.99|692.19|700.18|692.38|699.99|692.19|19
1655972480000|2022-06-23 08:21:20|699.75|691.95|699.99|692.19|700.18|692.38|699.65|691.85|22
1655972490000|2022-06-23 08:21:30|699.93|692.13|700.08|692.28|700.14|692.34|699.93|692.13|23
1655972500000|2022-06-23 08:21:40|700.07|692.27|700.9|693.1|700.99|693.19|700.04|692.24|28
1655972510000|2022-06-23 08:21:50|700.95|693.15|701.07|693.27|701.27|693.47|700.74|692.94|27
1655972520000|2022-06-23 08:22:00|701.09|693.29|701.54|693.74|701.67|693.87|701.07|693.27|28
1655972530000|2022-06-23 08:22:10|701.53|693.73|700.95|693.15|701.53|693.73|700.95|693.15|26
1655972540000|2022-06-23 08:22:20|700.94|693.14|701.01|693.21|701.16|693.36|700.89|693.09|21
1655972550000|2022-06-23 08:22:30|700.94|693.14|700.9|693.1|701.14|693.34|700.85|693.05|29
1655972560000|2022-06-23 08:22:40|700.89|693.09|700.6|692.8|701.15|693.35|700.6|692.8|23
1655972570000|2022-06-23 08:22:50|700.61|692.81|700.6|692.8|700.81|693.01|700.57|692.77|26
1655972580000|2022-06-23 08:23:00|700.61|692.81|701.17|693.37|701.17|693.37|700.61|692.81|26
1655972590000|2022-06-23 08:23:10|701.18|693.38|701.91|694.11|702.06|694.26|701.18|693.38|32
1655972600000|2022-06-23 08:23:20|701.9|694.1|701.87|694.07|702.1|694.3|701.68|693.88|31
1655972610000|2022-06-23 08:23:30|701.84|694.04|701.19|693.39|701.84|694.04|701.16|693.36|27
1655972620000|2022-06-23 08:23:40|701.14|693.34|700.94|693.14|701.36|693.56|700.92|693.12|23
1655972630000|2022-06-23 08:23:50|701.21|693.41|701.3|693.5|701.35|693.55|701.07|693.27|27
1655972640000|2022-06-23 08:24:00|701.25|693.45|701.02|693.22|701.36|693.56|700.99|693.19|22
1655972650000|2022-06-23 08:24:10|701|693.2|700.78|692.98|701.2|693.4|700.63|692.83|31
1655972660000|2022-06-23 08:24:20|700.76|692.96|701.01|693.21|701.26|693.46|700.68|692.88|20
1655972670000|2022-06-23 08:24:30|700.98|693.18|700.84|693.04|700.98|693.18|700.79|692.99|23
1655972680000|2022-06-23 08:24:40|700.79|692.99|700.9|693.1|701.01|693.21|700.79|692.99|21
1655972690000|2022-06-23 08:24:50|700.91|693.11|700.86|693.06|701.04|693.24|700.75|692.95|28
1655972700000|2022-06-23 08:25:00|700.88|693.08|701.04|693.24|701.09|693.29|700.83|693.03|22
1655972710000|2022-06-23 08:25:10|701|693.2|700.92|693.12|701.11|693.31|700.9|693.1|22
1655972720000|2022-06-23 08:25:20|700.84|693.04|700.66|692.86|701.03|693.23|700.66|692.86|25
1655972730000|2022-06-23 08:25:30|700.71|692.91|700.06|692.26|700.73|692.93|700|692.2|25
1655972740000|2022-06-23 08:25:40|700.1|692.3|700.19|692.39|700.52|692.72|700|692.2|23
1655972750000|2022-06-23 08:25:50|700.38|692.58|700.26|692.46|700.4|692.6|700.06|692.26|23
1655972760000|2022-06-23 08:26:00|700.25|692.45|701.01|693.21|701.01|693.21|700.13|692.33|28
1655972770000|2022-06-23 08:26:10|700.91|693.11|700.96|693.16|701|693.2|700.81|693.01|20
1655972780000|2022-06-23 08:26:20|700.97|693.17|701.12|693.32|701.13|693.33|700.87|693.07|21
1655972790000|2022-06-23 08:26:30|701.13|693.33|701.41|693.61|701.54|693.74|701.13|693.33|24
1655972800000|2022-06-23 08:26:40|701.48|693.68|701.72|693.92|701.79|693.99|701.48|693.68|20
1655972810000|2022-06-23 08:26:50|701.71|693.91|701.83|694.03|701.87|694.07|701.39|693.59|25
1655972820000|2022-06-23 08:27:00|701.77|693.97|701.83|694.03|702.34|694.54|701.77|693.97|16
1655972830000|2022-06-23 08:27:10|701.95|694.15|701.9|694.1|701.97|694.17|701.87|694.07|12
1655972840000|2022-06-23 08:27:20|701.83|694.03|701.98|694.18|702.02|694.22|701.8|694|21
1655972850000|2022-06-23 08:27:30|701.97|694.17|701.36|693.56|702.17|694.37|701.29|693.49|30
1655972860000|2022-06-23 08:27:40|701.35|693.55|701.35|693.55|701.38|693.58|700.79|692.99|28
1655972870000|2022-06-23 08:27:50|701.36|693.56|701.12|693.32|701.36|693.56|700.86|693.06|22
1655972880000|2022-06-23 08:28:00|701.03|693.23|700.93|693.13|701.1|693.3|700.83|693.03|24
1655972890000|2022-06-23 08:28:10|700.99|693.19|700.61|692.81|700.99|693.19|700.61|692.81|26
1655972900000|2022-06-23 08:28:20|700.54|692.74|700.75|692.95|700.87|693.07|700.51|692.71|25
1655972910000|2022-06-23 08:28:30|700.69|692.89|700.74|692.94|700.9|693.1|700.59|692.79|25
1655972920000|2022-06-23 08:28:40|700.76|692.96|700.67|692.87|700.77|692.97|700.59|692.79|23
1655972930000|2022-06-23 08:28:50|700.7|692.9|700.74|692.94|700.86|693.06|700.64|692.84|16
1655972940000|2022-06-23 08:29:00|700.83|693.03|700.33|692.53|700.98|693.18|700.2|692.4|19
1655972950000|2022-06-23 08:29:10|700.32|692.52|700.18|692.38|700.4|692.6|699.94|692.14|23
1655972960000|2022-06-23 08:29:20|700.16|692.36|700|692.2|700.36|692.56|699.96|692.16|16
1655972970000|2022-06-23 08:29:30|699.98|692.18|700.15|692.35|700.38|692.58|699.98|692.18|22
1655972980000|2022-06-23 08:29:40|700.14|692.34|700.03|692.23|700.14|692.34|699.96|692.16|20
1655972990000|2022-06-23 08:29:50|699.95|692.15|699.33|691.53|700.16|692.36|699.27|691.47|30
1655973000000|2022-06-23 08:30:00|699.26|691.46|699.01|691.21|699.72|691.92|699.01|691.21|30
1655973010000|2022-06-23 08:30:10|698.97|691.17|698.89|691.09|699.35|691.55|698.89|691.09|22
1655973020000|2022-06-23 08:30:20|698.9|691.1|698.92|691.12|698.98|691.18|698.76|690.96|21
1655973030000|2022-06-23 08:30:30|698.78|690.98|697.89|690.09|698.83|691.03|697.69|689.89|29
1655973040000|2022-06-23 08:30:40|698.07|690.27|698.12|690.32|698.2|690.4|697.81|690.01|29
1655973050000|2022-06-23 08:30:50|698.15|690.35|698.76|690.96|699.09|691.29|698|690.2|29
1655973060000|2022-06-23 08:31:00|698.95|691.15|698.82|691.02|699|691.2|698.62|690.82|21
1655973070000|2022-06-23 08:31:10|698.85|691.05|698.72|690.92|699.03|691.23|698.69|690.89|18
1655973080000|2022-06-23 08:31:20|698.73|690.93|698.39|690.59|698.8|691|698.36|690.56|18
1655973090000|2022-06-23 08:31:30|698.4|690.6|697.96|690.16|698.41|690.61|697.96|690.16|14
1655973100000|2022-06-23 08:31:40|698.28|690.48|698.75|690.95|698.82|691.02|697.91|690.11|24
1655973110000|2022-06-23 08:31:50|698.7|690.9|698.36|690.56|698.94|691.14|698.34|690.54|26
1655973120000|2022-06-23 08:32:00|698.52|690.72|698.78|690.98|698.91|691.11|698.45|690.65|26
1655973130000|2022-06-23 08:32:10|698.81|691.01|698.88|691.08|698.92|691.12|698.66|690.86|23
1655973140000|2022-06-23 08:32:20|698.95|691.15|698.99|691.19|699.05|691.25|698.72|690.92|19
1655973150000|2022-06-23 08:32:30|698.92|691.12|699.11|691.31|699.11|691.31|698.86|691.06|25
1655973160000|2022-06-23 08:32:40|699.1|691.3|699.1|691.3|699.1|691.3|698.93|691.13|21
1655973170000|2022-06-23 08:32:50|699|691.2|699.44|691.64|699.44|691.64|699|691.2|16
1655973180000|2022-06-23 08:33:00|699.53|691.73|699.33|691.53|700.07|692.27|699.33|691.53|28
1655973190000|2022-06-23 08:33:10|699.35|691.55|698.9|691.1|699.35|691.55|698.79|690.99|29
1655973200000|2022-06-23 08:33:20|698.45|690.65|697.33|689.53|698.45|690.65|697.33|689.53|30
1655973210000|2022-06-23 08:33:30|697.3|689.5|696.06|688.26|697.34|689.54|696.05|688.25|28
1655973220000|2022-06-23 08:33:40|696.05|688.25|696.27|688.47|696.27|688.47|695.89|688.09|31
1655973230000|2022-06-23 08:33:50|696.26|688.46|695.05|687.25|696.26|688.46|695.01|687.21|35
1655973240000|2022-06-23 08:34:00|695.06|687.26|694.92|687.12|695.58|687.78|694.92|687.12|35
1655973250000|2022-06-23 08:34:10|694.96|687.16|694.26|686.46|694.96|687.16|694.25|686.45|31
1655973260000|2022-06-23 08:34:20|694.3|686.5|694.69|686.89|694.69|686.89|694.01|686.21|35
1655973270000|2022-06-23 08:34:30|694.68|686.88|694.62|686.82|694.96|687.16|694.53|686.73|24
1655973280000|2022-06-23 08:34:40|694.7|686.9|694.85|687.05|694.91|687.11|694.6|686.8|22
1655973290000|2022-06-23 08:34:50|694.9|687.1|694.34|686.54|695|687.2|694.22|686.42|26
1655973300000|2022-06-23 08:35:00|694.33|686.53|694.51|686.71|694.61|686.81|694.15|686.35|22
1655973310000|2022-06-23 08:35:10|694.49|686.69|694.3|686.5|694.51|686.71|694.27|686.47|26
1655973320000|2022-06-23 08:35:20|694.28|686.48|694.01|686.21|694.28|686.48|693.93|686.13|25
1655973330000|2022-06-23 08:35:30|694.03|686.23|694.45|686.65|694.63|686.83|694|686.2|23
1655973340000|2022-06-23 08:35:40|694.46|686.66|694.96|687.16|695.05|687.25|694.46|686.66|17
1655973350000|2022-06-23 08:35:50|694.95|687.15|694.42|686.62|694.97|687.17|694.3|686.5|22
1655973360000|2022-06-23 08:36:00|694.5|686.7|694.82|687.02|694.94|687.14|694.44|686.64|22
1655973370000|2022-06-23 08:36:10|694.78|686.98|694.35|686.55|695.07|687.27|694.3|686.5|20
1655973380000|2022-06-23 08:36:20|694.34|686.54|694.56|686.76|694.56|686.76|694.04|686.24|26
1655973390000|2022-06-23 08:36:30|694.57|686.77|694.58|686.78|694.58|686.78|694.52|686.72|6
1655973400000|2022-06-23 08:36:40|694.57|686.77|694.71|686.91|694.71|686.91|694.51|686.71|7
1655973410000|2022-06-23 08:36:50|694.7|686.9|695.02|687.22|695.16|687.36|694.63|686.83|15
1655973420000|2022-06-23 08:37:00|695.04|687.24|695.1|687.3|695.1|687.3|694.98|687.18|8
1655973430000|2022-06-23 08:37:10|695.24|687.44|694.92|687.12|695.26|687.46|694.87|687.07|22
1655973440000|2022-06-23 08:37:20|694.88|687.08|694.93|687.13|695.01|687.21|694.84|687.04|16
1655973450000|2022-06-23 08:37:30|694.9|687.1|694.92|687.12|694.99|687.19|694.8|687|21
1655973460000|2022-06-23 08:37:40|694.87|687.07|694.9|687.1|694.9|687.1|694.8|687|11
1655973470000|2022-06-23 08:37:50|694.85|687.05|694.4|686.6|694.9|687.1|694.25|686.45|22
1655973480000|2022-06-23 08:38:00|694.34|686.54|693.91|686.11|694.34|686.54|693.91|686.11|20
1655973490000|2022-06-23 08:38:10|693.9|686.1|693.84|686.04|693.9|686.1|693.82|686.02|13
1655973500000|2022-06-23 08:38:20|693.81|686.01|693.89|686.09|693.9|686.1|693.81|686.01|8
1655973510000|2022-06-23 08:38:30|693.88|686.08|693.89|686.09|693.93|686.13|693.84|686.04|17
1655973520000|2022-06-23 08:38:40|693.9|686.1|693.9|686.1|693.9|686.1|693.87|686.07|7
1655973530000|2022-06-23 08:38:50|693.92|686.12|693.82|686.02|693.92|686.12|693.8|686|14
1655973540000|2022-06-23 08:39:00|693.75|685.95|693.61|685.81|693.82|686.02|693.46|685.66|24
1655973550000|2022-06-23 08:39:10|693.63|685.83|693.44|685.64|693.81|686.01|693.42|685.62|23
1655973560000|2022-06-23 08:39:20|693.42|685.62|693.6|685.8|693.68|685.88|693.42|685.62|20
1655973570000|2022-06-23 08:39:30|693.59|685.79|693.31|685.51|693.65|685.85|693.28|685.48|26
1655973580000|2022-06-23 08:39:40|693.27|685.47|692.86|685.06|693.27|685.47|692.86|685.06|14
1655973590000|2022-06-23 08:39:50|692.79|684.99|692.91|685.11|693|685.2|692.79|684.99|19
1655973600000|2022-06-23 08:40:00|693.03|685.23|693.43|685.63|693.43|685.63|692.78|684.98|29
1655973610000|2022-06-23 08:40:10|693.81|686.01|693.74|685.94|694|686.2|693.74|685.94|11
1655973620000|2022-06-23 08:40:20|693.8|686|693.72|685.92|693.88|686.08|693.67|685.87|14
1655973630000|2022-06-23 08:40:30|693.71|685.91|693.65|685.85|693.75|685.95|693.61|685.81|14
1655973640000|2022-06-23 08:40:40|693.67|685.87|693.67|685.87|693.75|685.95|693.67|685.87|4
1655973650000|2022-06-23 08:40:50|693.63|685.83|693.67|685.87|693.67|685.87|693.62|685.82|8
1655973660000|2022-06-23 08:41:00|693.69|685.89|693.76|685.96|693.76|685.96|693.69|685.89|9
1655973670000|2022-06-23 08:41:10|693.8|686|694.6|686.8|694.9|687.1|693.76|685.96|21
1655973680000|2022-06-23 08:41:20|694.59|686.79|693.98|686.18|694.59|686.79|693.73|685.93|29
1655973690000|2022-06-23 08:41:30|693.94|686.14|693.73|685.93|693.96|686.16|693.64|685.84|15
1655973700000|2022-06-23 08:41:40|693.74|685.94|693.64|685.84|693.84|686.04|693.6|685.8|13
1655973710000|2022-06-23 08:41:50|693.68|685.88|694|686.2|694.13|686.33|693.63|685.83|11
1655973720000|2022-06-23 08:42:00|693.95|686.15|694.01|686.21|694.02|686.22|693.63|685.83|26
1655973730000|2022-06-23 08:42:10|693.95|686.15|693.7|685.9|694.1|686.3|693.69|685.89|28
1655973740000|2022-06-23 08:42:20|693.68|685.88|693.48|685.68|693.8|686|692.96|685.16|20
1655973750000|2022-06-23 08:42:30|693.49|685.69|693.39|685.59|693.49|685.69|693.27|685.47|13
1655973760000|2022-06-23 08:42:40|693.38|685.58|693.83|686.03|693.88|686.08|693.35|685.55|20
1655973770000|2022-06-23 08:42:50|693.88|686.08|693.37|685.57|693.94|686.14|693.37|685.57|17
1655973780000|2022-06-23 08:43:00|693.36|685.56|693.66|685.86|693.75|685.95|693.34|685.54|25
1655973790000|2022-06-23 08:43:10|693.71|685.91|692.94|685.14|693.71|685.91|692.94|685.14|28
1655973800000|2022-06-23 08:43:20|693.13|685.33|692.81|685.01|693.13|685.33|692.77|684.97|29
1655973810000|2022-06-23 08:43:30|692.8|685|692.94|685.14|693.14|685.34|692.78|684.98|26
1655973820000|2022-06-23 08:43:40|693|685.2|692.84|685.04|693.19|685.39|692.6|684.8|30
1655973830000|2022-06-23 08:43:50|692.82|685.02|692.8|685|693.18|685.38|692.6|684.8|25
1655973840000|2022-06-23 08:44:00|692.83|685.03|692.83|685.03|692.95|685.15|692.83|685.03|15
1655973850000|2022-06-23 08:44:10|692.86|685.06|692.88|685.08|692.94|685.14|692.81|685.01|22
1655973860000|2022-06-23 08:44:20|692.91|685.11|693|685.2|693.03|685.23|692.82|685.02|21
1655973870000|2022-06-23 08:44:30|692.99|685.19|692.99|685.19|693.03|685.23|692.88|685.08|24
1655973880000|2022-06-23 08:44:40|692.93|685.13|693|685.2|693.05|685.25|692.93|685.13|18
1655973890000|2022-06-23 08:44:50|692.99|685.19|692.95|685.15|693.06|685.26|692.92|685.12|26
1655973900000|2022-06-23 08:45:00|692.94|685.14|693.46|685.66|693.47|685.67|692.94|685.14|20
1655973910000|2022-06-23 08:45:10|693.4|685.6|693.42|685.62|693.98|686.18|693.12|685.32|25
1655973920000|2022-06-23 08:45:20|693.36|685.56|693.41|685.61|693.43|685.63|693.35|685.55|13
1655973930000|2022-06-23 08:45:30|693.32|685.52|693.29|685.49|693.42|685.62|693.23|685.43|19
1655973940000|2022-06-23 08:45:40|693.3|685.5|692.94|685.14|693.33|685.53|692.78|684.98|25
1655973950000|2022-06-23 08:45:50|692.93|685.13|692.34|684.54|693.09|685.29|692.34|684.54|29
1655973960000|2022-06-23 08:46:00|692.31|684.51|692.39|684.59|692.43|684.63|692.22|684.42|25
1655973970000|2022-06-23 08:46:10|691.88|684.08|691.39|683.59|692|684.2|691.35|683.55|22
1655973980000|2022-06-23 08:46:20|691.37|683.57|690.13|682.33|691.37|683.57|690.13|682.33|32
1655973990000|2022-06-23 08:46:30|690.21|682.41|689.3|681.5|690.21|682.41|689.24|681.44|23
1655974000000|2022-06-23 08:46:40|689.23|681.43|689.87|682.07|689.88|682.08|689.22|681.42|27
1655974010000|2022-06-23 08:46:50|690.07|682.27|689.96|682.16|690.13|682.33|689.94|682.14|24
1655974020000|2022-06-23 08:47:00|689.95|682.15|689.91|682.11|690.37|682.57|689.79|681.99|27
1655974030000|2022-06-23 08:47:10|690.01|682.21|690.23|682.43|690.27|682.47|689.93|682.13|24
1655974040000|2022-06-23 08:47:20|690.26|682.46|690.49|682.69|690.95|683.15|690.26|682.46|32
1655974050000|2022-06-23 08:47:30|690.45|682.65|689.95|682.15|690.45|682.65|689.95|682.15|31
1655974060000|2022-06-23 08:47:40|690.18|682.38|690.02|682.22|690.26|682.46|690.02|682.22|29
1655974070000|2022-06-23 08:47:50|690.03|682.23|690.36|682.56|690.38|682.58|690.03|682.23|24
1655974080000|2022-06-23 08:48:00|690.46|682.66|690.55|682.75|690.72|682.92|690.32|682.52|25
1655974090000|2022-06-23 08:48:10|690.52|682.72|690.44|682.64|690.55|682.75|690.3|682.5|16
1655974100000|2022-06-23 08:48:20|690.45|682.65|690.35|682.55|690.45|682.65|690|682.2|28
1655974110000|2022-06-23 08:48:30|690.42|682.62|690.08|682.28|690.42|682.62|690.08|682.28|24
1655974120000|2022-06-23 08:48:40|690.1|682.3|690.07|682.27|690.32|682.52|689.83|682.03|22
1655974130000|2022-06-23 08:48:50|690.34|682.54|690.1|682.3|690.34|682.54|690.09|682.29|11
1655974140000|2022-06-23 08:49:00|690.14|682.34|690.34|682.54|690.51|682.71|689.96|682.16|21
1655974150000|2022-06-23 08:49:10|690.28|682.48|690.52|682.72|690.6|682.8|690.22|682.42|19
1655974160000|2022-06-23 08:49:20|690.49|682.69|690.6|682.8|690.62|682.82|690.45|682.65|9
1655974170000|2022-06-23 08:49:30|690.65|682.85|690.46|682.66|690.65|682.85|690.41|682.61|10
1655974180000|2022-06-23 08:49:40|690.49|682.69|689.94|682.14|690.6|682.8|689.94|682.14|14
1655974190000|2022-06-23 08:49:50|689.95|682.15|690.56|682.76|690.56|682.76|689.95|682.15|22
1655974200000|2022-06-23 08:50:00|690.5|682.7|690.08|682.28|690.64|682.84|690.03|682.23|26
1655974210000|2022-06-23 08:50:10|690.27|682.47|690.38|682.58|690.38|682.58|690.01|682.21|28
1655974220000|2022-06-23 08:50:20|690.39|682.59|690.89|683.09|691.05|683.25|690.36|682.56|22
1655974230000|2022-06-23 08:50:30|690.94|683.14|691.08|683.28|691.08|683.28|690.89|683.09|7
1655974240000|2022-06-23 08:50:40|691.04|683.24|691.09|683.29|691.18|683.38|690.64|682.84|10
1655974250000|2022-06-23 08:50:50|690.64|682.84|690.29|682.49|690.97|683.17|690.27|682.47|29
1655974260000|2022-06-23 08:51:00|690.28|682.48|690.25|682.45|690.38|682.58|690.16|682.36|29
1655974270000|2022-06-23 08:51:10|690.23|682.43|690.33|682.53|690.43|682.63|690.12|682.32|26
1655974280000|2022-06-23 08:51:20|690.25|682.45|690.44|682.64|690.57|682.77|690.06|682.26|28
1655974290000|2022-06-23 08:51:30|690.37|682.57|690.52|682.72|691.06|683.26|690.33|682.53|29
1655974300000|2022-06-23 08:51:40|690.53|682.73|690.33|682.53|690.53|682.73|690.1|682.3|24
1655974310000|2022-06-23 08:51:50|690.39|682.59|690.39|682.59|690.61|682.81|690.1|682.3|23
1655974320000|2022-06-23 08:52:00|690.43|682.63|690.78|682.98|690.9|683.1|690.24|682.44|28
1655974330000|2022-06-23 08:52:10|691.14|683.34|691.08|683.28|691.18|683.38|690.96|683.16|23
1655974340000|2022-06-23 08:52:20|691.07|683.27|691.09|683.29|691.09|683.29|690.96|683.16|16
1655974350000|2022-06-23 08:52:30|691.08|683.28|690.98|683.18|691.09|683.29|690.92|683.12|24
1655974360000|2022-06-23 08:52:40|691.05|683.25|690.71|682.91|691.05|683.25|690.56|682.76|26
1655974370000|2022-06-23 08:52:50|690.72|682.92|690.58|682.78|690.94|683.14|690.54|682.74|31
1655974380000|2022-06-23 08:53:00|690.59|682.79|690.03|682.23|690.63|682.83|690.03|682.23|22
1655974390000|2022-06-23 08:53:10|690.14|682.34|690.11|682.31|690.41|682.61|690.05|682.25|24
1655974400000|2022-06-23 08:53:20|690.12|682.32|690.33|682.53|690.41|682.61|689.99|682.19|26
1655974410000|2022-06-23 08:53:30|690.29|682.49|690.16|682.36|690.37|682.57|690.02|682.22|23
1655974420000|2022-06-23 08:53:40|690.15|682.35|690.66|682.86|690.77|682.97|690.07|682.27|23
1655974430000|2022-06-23 08:53:50|690.61|682.81|690.64|682.84|690.94|683.14|690.55|682.75|24
1655974440000|2022-06-23 08:54:00|690.57|682.77|690.31|682.51|690.79|682.99|690.28|682.48|26
1655974450000|2022-06-23 08:54:10|690.28|682.48|690.9|683.1|690.9|683.1|690.21|682.41|30
1655974460000|2022-06-23 08:54:20|690.89|683.09|690.84|683.04|690.92|683.12|690.55|682.75|28
1655974470000|2022-06-23 08:54:30|690.73|682.93|690.76|682.96|690.83|683.03|690.52|682.72|29
1655974480000|2022-06-23 08:54:40|690.67|682.87|690.85|683.05|690.9|683.1|690.63|682.83|25
1655974490000|2022-06-23 08:54:50|690.88|683.08|690.81|683.01|690.88|683.08|690.67|682.87|26
1655974500000|2022-06-23 08:55:00|690.84|683.04|690.73|682.93|690.85|683.05|690.66|682.86|24
1655974510000|2022-06-23 08:55:10|690.72|682.92|690.82|683.02|690.93|683.13|690.69|682.89|26
1655974520000|2022-06-23 08:55:20|690.84|683.04|690.76|682.96|691|683.2|690.73|682.93|21
1655974530000|2022-06-23 08:55:30|690.68|682.88|690.72|682.92|690.89|683.09|690.67|682.87|27
1655974540000|2022-06-23 08:55:40|690.71|682.91|690.81|683.01|690.93|683.13|690.66|682.86|23
1655974550000|2022-06-23 08:55:50|690.8|683|690.85|683.05|690.93|683.13|690.77|682.97|21
1655974560000|2022-06-23 08:56:00|690.91|683.11|690.73|682.93|690.98|683.18|690.65|682.85|19
1655974570000|2022-06-23 08:56:10|690.87|683.07|691.15|683.35|691.22|683.42|690.83|683.03|25
1655974580000|2022-06-23 08:56:20|691.13|683.33|692.85|685.05|693.09|685.29|691.13|683.33|34
1655974590000|2022-06-23 08:56:30|692.97|685.17|693.05|685.25|693.1|685.3|692.76|684.96|28
1655974600000|2022-06-23 08:56:40|693.04|685.24|693.06|685.26|693.07|685.27|692.71|684.91|32
1655974610000|2022-06-23 08:56:50|693.03|685.23|693.08|685.28|693.23|685.43|692.84|685.04|31
1655974620000|2022-06-23 08:57:00|693.09|685.29|693.69|685.89|693.96|686.16|692.83|685.03|32
1655974630000|2022-06-23 08:57:10|693.67|685.87|693.82|686.02|693.82|686.02|693.44|685.64|26
1655974640000|2022-06-23 08:57:20|693.8|686|693.45|685.65|693.88|686.08|693.33|685.53|23
1655974650000|2022-06-23 08:57:30|693.48|685.68|692.85|685.05|693.48|685.68|692.7|684.9|21
1655974660000|2022-06-23 08:57:40|692.79|684.99|692.84|685.04|692.96|685.16|692.09|684.29|29
1655974670000|2022-06-23 08:57:50|692.88|685.08|693.08|685.28|693.1|685.3|692.61|684.81|31
1655974680000|2022-06-23 08:58:00|693.09|685.29|693.06|685.26|693.28|685.48|693.03|685.23|26
1655974690000|2022-06-23 08:58:10|693.1|685.3|693.14|685.34|693.14|685.34|692.8|685|24
1655974700000|2022-06-23 08:58:20|693.16|685.36|693.14|685.34|693.16|685.36|692.98|685.18|21
1655974710000|2022-06-23 08:58:30|693.1|685.3|693.7|685.9|693.81|686.01|693.06|685.26|28
1655974720000|2022-06-23 08:58:40|693.72|685.92|694.06|686.26|694.42|686.62|693.56|685.76|29
1655974730000|2022-06-23 08:58:50|694.07|686.27|694.84|687.04|694.84|687.04|693.71|685.91|29
1655974740000|2022-06-23 08:59:00|694.79|686.99|694.75|686.95|694.92|687.12|694.69|686.89|23
1655974750000|2022-06-23 08:59:10|694.74|686.94|694.79|686.99|694.94|687.14|694.74|686.94|16
1655974760000|2022-06-23 08:59:20|694.9|687.1|694.38|686.58|694.92|687.12|694.27|686.47|22
1655974770000|2022-06-23 08:59:30|694.37|686.57|694.13|686.33|694.37|686.57|694.05|686.25|10
1655974780000|2022-06-23 08:59:40|694.15|686.35|693.96|686.16|694.17|686.37|693.77|685.97|21
1655974790000|2022-06-23 08:59:50|693.97|686.17|693.25|685.45|693.97|686.17|693.13|685.33|28
1655974800000|2022-06-23 09:00:00|693.31|685.51|693.22|685.42|693.35|685.55|692.97|685.17|26
1655974810000|2022-06-23 09:00:10|693.21|685.41|693.07|685.27|693.21|685.41|693.03|685.23|23
1655974820000|2022-06-23 09:00:20|693.11|685.31|692.98|685.18|693.25|685.45|692.82|685.02|18
1655974830000|2022-06-23 09:00:30|693|685.2|693.61|685.81|693.64|685.84|693|685.2|28
1655974840000|2022-06-23 09:00:40|693.6|685.8|693.53|685.73|693.62|685.82|693.39|685.59|21
1655974850000|2022-06-23 09:00:50|693.55|685.75|693.86|686.06|694.06|686.26|693.46|685.66|24
1655974860000|2022-06-23 09:01:00|693.84|686.04|693.79|685.99|693.97|686.17|693.72|685.92|23
1655974870000|2022-06-23 09:01:10|693.82|686.02|693.98|686.18|693.98|686.18|693.76|685.96|18
1655974880000|2022-06-23 09:01:20|693.97|686.17|693.96|686.16|694.03|686.23|693.78|685.98|21
1655974890000|2022-06-23 09:01:30|693.97|686.17|694.16|686.36|694.16|686.36|693.91|686.11|19
1655974900000|2022-06-23 09:01:40|694.17|686.37|694.72|686.92|694.78|686.98|694.08|686.28|26
1655974910000|2022-06-23 09:01:50|694.73|686.93|694.7|686.9|694.75|686.95|694.34|686.54|29
1655974920000|2022-06-23 09:02:00|694.59|686.79|694.56|686.76|694.7|686.9|694.56|686.76|27
1655974930000|2022-06-23 09:02:10|694.66|686.86|695.31|687.51|695.31|687.51|694.66|686.86|24
1655974940000|2022-06-23 09:02:20|695.32|687.52|695.94|688.14|695.94|688.14|695.32|687.52|26
1655974950000|2022-06-23 09:02:30|695.92|688.12|695.93|688.13|696.09|688.29|695.72|687.92|19
1655974960000|2022-06-23 09:02:40|696.1|688.3|695.92|688.12|696.1|688.3|695.76|687.96|15
1655974970000|2022-06-23 09:02:50|696.06|688.26|696.61|688.81|696.64|688.84|695.97|688.17|25
1655974980000|2022-06-23 09:03:00|696.62|688.82|696.52|688.72|696.62|688.82|696.24|688.44|22
1655974990000|2022-06-23 09:03:10|696.49|688.69|696.35|688.55|696.72|688.92|696.23|688.43|17
1655975000000|2022-06-23 09:03:20|696.29|688.49|696.54|688.74|696.55|688.75|696.27|688.47|22
1655975010000|2022-06-23 09:03:30|696.47|688.67|696.46|688.66|696.54|688.74|696.25|688.45|26
1655975020000|2022-06-23 09:03:40|696.44|688.64|696.34|688.54|696.76|688.96|696.34|688.54|26
1655975030000|2022-06-23 09:03:50|696.32|688.52|696.17|688.37|696.42|688.62|696.16|688.36|23
1655975040000|2022-06-23 09:04:00|696.16|688.36|695.81|688.01|696.16|688.36|695.71|687.91|24
1655975050000|2022-06-23 09:04:10|695.7|687.9|695.39|687.59|695.79|687.99|695.29|687.49|22
1655975060000|2022-06-23 09:04:20|695.37|687.57|695.41|687.61|695.41|687.61|695.29|687.49|25
1655975070000|2022-06-23 09:04:30|695.44|687.64|695.67|687.87|695.89|688.09|695.44|687.64|22
1655975080000|2022-06-23 09:04:40|695.7|687.9|695.33|687.53|695.79|687.99|695.3|687.5|21
1655975090000|2022-06-23 09:04:50|695.39|687.59|695.42|687.62|695.6|687.8|695.27|687.47|20
1655975100000|2022-06-23 09:05:00|695.43|687.63|695.3|687.5|695.58|687.78|695.12|687.32|28
1655975110000|2022-06-23 09:05:10|695.31|687.51|695.31|687.51|695.61|687.81|695.27|687.47|30
1655975120000|2022-06-23 09:05:20|695.32|687.52|694.8|687|695.33|687.53|694.8|687|18
1655975130000|2022-06-23 09:05:30|694.79|686.99|694.63|686.83|695.26|687.46|694.63|686.83|22
1655975140000|2022-06-23 09:05:40|694.69|686.89|694.19|686.39|694.69|686.89|694.08|686.28|29
1655975150000|2022-06-23 09:05:50|694.18|686.38|694.65|686.85|694.78|686.98|694.18|686.38|32
1655975160000|2022-06-23 09:06:00|694.62|686.82|694.81|687.01|694.9|687.1|694.47|686.67|31
1655975170000|2022-06-23 09:06:10|694.73|686.93|694.85|687.05|695.05|687.25|694.64|686.84|27
1655975180000|2022-06-23 09:06:20|694.65|686.85|694.95|687.15|694.95|687.15|694.65|686.85|20
1655975190000|2022-06-23 09:06:30|694.9|687.1|694.83|687.03|694.9|687.1|694.7|686.9|18
1655975200000|2022-06-23 09:06:40|694.88|687.08|694.08|686.28|694.95|687.15|694.08|686.28|27
1655975210000|2022-06-23 09:06:50|694.14|686.34|694.42|686.62|694.49|686.69|694.14|686.34|26
1655975220000|2022-06-23 09:07:00|694.44|686.64|694.76|686.96|694.96|687.16|694.43|686.63|24
1655975230000|2022-06-23 09:07:10|694.75|686.95|695.06|687.26|695.06|687.26|694.75|686.95|22
1655975240000|2022-06-23 09:07:20|695.07|687.27|695|687.2|695.11|687.31|694.92|687.12|19
1655975250000|2022-06-23 09:07:30|694.99|687.19|694.5|686.7|695.05|687.25|694.32|686.52|25
1655975260000|2022-06-23 09:07:40|694.51|686.71|694.21|686.41|694.61|686.81|694.02|686.22|22
1655975270000|2022-06-23 09:07:50|694.14|686.34|694.15|686.35|694.16|686.36|694.08|686.28|9
1655975280000|2022-06-23 09:08:00|694.16|686.36|694.57|686.77|694.57|686.77|694.15|686.35|23
1655975290000|2022-06-23 09:08:10|694.67|686.87|694.94|687.14|695.06|687.26|694.6|686.8|30
1655975300000|2022-06-23 09:08:20|694.93|687.13|694.87|687.07|694.99|687.19|694.86|687.06|13
1655975310000|2022-06-23 09:08:30|694.85|687.05|694.95|687.15|694.95|687.15|694.85|687.05|14
1655975320000|2022-06-23 09:08:40|694.86|687.06|694.98|687.18|695.02|687.22|694.86|687.06|21
1655975330000|2022-06-23 09:08:50|694.88|687.08|694.92|687.12|694.97|687.17|694.88|687.08|14
1655975340000|2022-06-23 09:09:00|694.9|687.1|695.4|687.6|695.4|687.6|694.78|686.98|31
1655975350000|2022-06-23 09:09:10|695.38|687.58|695.07|687.27|695.56|687.76|695.05|687.25|20
1655975360000|2022-06-23 09:09:20|695.09|687.29|695.11|687.31|695.11|687.31|695.08|687.28|6
1655975370000|2022-06-23 09:09:30|695.08|687.28|695.08|687.28|695.14|687.34|695.06|687.26|7
1655975380000|2022-06-23 09:09:40|695.06|687.26|695|687.2|695.07|687.27|694.97|687.17|10
1655975390000|2022-06-23 09:09:50|695.06|687.26|695.64|687.84|695.71|687.91|694.97|687.17|25
1655975400000|2022-06-23 09:10:00|695.59|687.79|695.18|687.38|695.61|687.81|695.07|687.27|26
1655975410000|2022-06-23 09:10:10|695.2|687.4|695.08|687.28|695.24|687.44|694.97|687.17|20
1655975420000|2022-06-23 09:10:20|695.06|687.26|695.26|687.46|695.47|687.67|695.01|687.21|28
1655975430000|2022-06-23 09:10:30|695.27|687.47|695.3|687.5|695.32|687.52|695.24|687.44|7
1655975440000|2022-06-23 09:10:40|695.32|687.52|695.22|687.42|695.43|687.63|695.18|687.38|20
1655975450000|2022-06-23 09:10:50|695.23|687.43|695.4|687.6|695.47|687.67|695.23|687.43|16
1655975460000|2022-06-23 09:11:00|695.41|687.61|695.21|687.41|695.91|688.11|695.02|687.22|28
1655975470000|2022-06-23 09:11:10|695.29|687.49|694.96|687.16|695.45|687.65|694.96|687.16|26
1655975480000|2022-06-23 09:11:20|694.99|687.19|695.14|687.34|695.15|687.35|694.99|687.19|19
1655975490000|2022-06-23 09:11:30|695.13|687.33|695.11|687.31|695.13|687.33|695.05|687.25|6
1655975500000|2022-06-23 09:11:40|695.09|687.29|695.1|687.3|695.1|687.3|694.81|687.01|21
1655975510000|2022-06-23 09:11:50|695.09|687.29|694.98|687.18|695.09|687.29|694.94|687.14|18
1655975520000|2022-06-23 09:12:00|694.9|687.1|694.79|686.99|694.97|687.17|694.79|686.99|16
1655975530000|2022-06-23 09:12:10|694.81|687.01|694.89|687.09|694.97|687.17|694.81|687.01|20
1655975540000|2022-06-23 09:12:20|694.9|687.1|694.94|687.14|694.98|687.18|694.78|686.98|25
1655975550000|2022-06-23 09:12:30|694.92|687.12|694.74|686.94|694.96|687.16|694.66|686.86|19
1655975560000|2022-06-23 09:12:40|694.81|687.01|694.8|687|694.85|687.05|694.69|686.89|24
1655975570000|2022-06-23 09:12:50|694.81|687.01|694.74|686.94|694.81|687.01|694.64|686.84|12
1655975580000|2022-06-23 09:13:00|694.76|686.96|694.72|686.92|694.79|686.99|694.65|686.85|14
1655975590000|2022-06-23 09:13:10|694.73|686.93|694.93|687.13|695.11|687.31|694.55|686.75|19
1655975600000|2022-06-23 09:13:20|694.89|687.09|694.81|687.01|694.9|687.1|694.81|687.01|10
1655975610000|2022-06-23 09:13:30|694.79|686.99|694.7|686.9|694.86|687.06|694.54|686.74|23
1655975620000|2022-06-23 09:13:40|695|687.2|694.71|686.91|695|687.2|694.71|686.91|20
1655975630000|2022-06-23 09:13:50|694.74|686.94|694.81|687.01|694.91|687.11|694.62|686.82|24
1655975640000|2022-06-23 09:14:00|694.8|687|695.14|687.34|695.19|687.39|694.65|686.85|24
1655975650000|2022-06-23 09:14:10|695.13|687.33|695.54|687.74|695.7|687.9|694.84|687.04|31
1655975660000|2022-06-23 09:14:20|695.58|687.78|695.6|687.8|695.81|688.01|695.37|687.57|20
1655975670000|2022-06-23 09:14:30|695.61|687.81|695.5|687.7|695.85|688.05|695.38|687.58|25
1655975680000|2022-06-23 09:14:40|695.49|687.69|695.53|687.73|695.81|688.01|695.37|687.57|18
1655975690000|2022-06-23 09:14:50|695.54|687.74|694.9|687.1|695.54|687.74|694.85|687.05|20
1655975700000|2022-06-23 09:15:00|694.92|687.12|695.47|687.67|695.47|687.67|694.9|687.1|19
1655975710000|2022-06-23 09:15:10|695.44|687.64|695.44|687.64|695.52|687.72|695.31|687.51|21
1655975720000|2022-06-23 09:15:20|695.45|687.65|694.89|687.09|695.89|688.09|694.89|687.09|28
1655975730000|2022-06-23 09:15:30|694.84|687.04|694.82|687.02|695.25|687.45|694.76|686.96|25
1655975740000|2022-06-23 09:15:40|694.88|687.08|694.74|686.94|695.12|687.32|694.56|686.76|22
1655975750000|2022-06-23 09:15:50|694.77|686.97|694.73|686.93|695.07|687.27|694.71|686.91|24
1655975760000|2022-06-23 09:16:00|694.74|686.94|694.96|687.16|695.14|687.34|694.73|686.93|24
1655975770000|2022-06-23 09:16:10|694.95|687.15|694.77|686.97|695.15|687.35|694.64|686.84|25
1655975780000|2022-06-23 09:16:20|694.68|686.88|694.97|687.17|695.04|687.24|694.6|686.8|29
1655975790000|2022-06-23 09:16:30|694.88|687.08|694.85|687.05|694.95|687.15|694.63|686.83|21
1655975800000|2022-06-23 09:16:40|694.83|687.03|694.87|687.07|695.14|687.34|694.59|686.79|27
1655975810000|2022-06-23 09:16:50|694.86|687.06|694.67|686.87|695.06|687.26|694.67|686.87|25
1655975820000|2022-06-23 09:17:00|694.68|686.88|695.24|687.44|695.27|687.47|694.6|686.8|25
1655975830000|2022-06-23 09:17:10|695.19|687.39|694.87|687.07|695.19|687.39|694.77|686.97|27
1655975840000|2022-06-23 09:17:20|694.89|687.09|694.74|686.94|695.05|687.25|694.63|686.83|27
1655975850000|2022-06-23 09:17:30|694.73|686.93|694.61|686.81|694.98|687.18|694.61|686.81|22
1655975860000|2022-06-23 09:17:40|694.64|686.84|694.71|686.91|694.71|686.91|694.64|686.84|4
1655975870000|2022-06-23 09:17:50|694.68|686.88|694.83|687.03|694.83|687.03|694.42|686.62|26
1655975880000|2022-06-23 09:18:00|694.81|687.01|694.79|686.99|694.89|687.09|694.68|686.88|18
1655975890000|2022-06-23 09:18:10|694.76|686.96|694.55|686.75|694.82|687.02|694.02|686.22|29
1655975900000|2022-06-23 09:18:20|694.56|686.76|694.82|687.02|694.98|687.18|694.44|686.64|17
1655975910000|2022-06-23 09:18:30|694.8|687|694.66|686.86|694.85|687.05|694.65|686.85|14
1655975920000|2022-06-23 09:18:40|694.7|686.9|694.84|687.04|695.03|687.23|694.68|686.88|25
1655975930000|2022-06-23 09:18:50|694.85|687.05|694.79|686.99|694.86|687.06|694.64|686.84|18
1655975940000|2022-06-23 09:19:00|694.8|687|694.7|686.9|694.87|687.07|694.69|686.89|18
1655975950000|2022-06-23 09:19:10|694.72|686.92|694.74|686.94|694.93|687.13|694.67|686.87|14
1655975960000|2022-06-23 09:19:20|694.75|686.95|694.84|687.04|695.01|687.21|694.72|686.92|22
1655975970000|2022-06-23 09:19:30|694.85|687.05|694.7|686.9|694.87|687.07|694.67|686.87|26
1655975980000|2022-06-23 09:19:40|694.76|686.96|694.78|686.98|694.81|687.01|694.74|686.94|8
1655975990000|2022-06-23 09:19:50|694.77|686.97|693.87|686.07|694.77|686.97|693.84|686.04|24
1655976000000|2022-06-23 09:20:00|693.88|686.08|694.55|686.75|694.55|686.75|693.88|686.08|22
1655976010000|2022-06-23 09:20:10|694.56|686.76|693.95|686.15|694.58|686.78|693.89|686.09|7
1655976020000|2022-06-23 09:20:20|693.96|686.16|694.02|686.22|694.03|686.23|693.96|686.16|3
1655976030000|2022-06-23 09:20:30|694.04|686.24|694.06|686.26|694.25|686.45|693.83|686.03|15
1655976040000|2022-06-23 09:20:40|694.09|686.29|693.87|686.07|694.16|686.36|693.84|686.04|10
1655976050000|2022-06-23 09:20:50|693.84|686.04|693.93|686.13|693.98|686.18|693.84|686.04|8
1655976060000|2022-06-23 09:21:00|693.87|686.07|693.83|686.03|693.92|686.12|693.83|686.03|12
1655976070000|2022-06-23 09:21:10|693.79|685.99|694.78|686.98|694.78|686.98|693.72|685.92|19
1655976080000|2022-06-23 09:21:20|694.76|686.96|694.71|686.91|694.76|686.96|694.71|686.91|8
1655976090000|2022-06-23 09:21:30|694.73|686.93|694.43|686.63|694.75|686.95|694.43|686.63|28
1655976100000|2022-06-23 09:21:40|694.44|686.64|693.88|686.08|694.45|686.65|693.72|685.92|17
1655976110000|2022-06-23 09:21:50|693.84|686.04|693.83|686.03|693.97|686.17|693.83|686.03|16
1655976120000|2022-06-23 09:22:00|693.81|686.01|693.81|686.01|693.88|686.08|693.75|685.95|13
1655976130000|2022-06-23 09:22:10|693.83|686.03|693.97|686.17|694.08|686.28|693.74|685.94|26
1655976140000|2022-06-23 09:22:20|693.8|686|693.82|686.02|694.01|686.21|693.75|685.95|23
1655976150000|2022-06-23 09:22:30|693.83|686.03|695.24|687.44|695.26|687.46|693.8|686|29
1655976160000|2022-06-23 09:22:40|695.25|687.45|695.78|687.98|695.84|688.04|695.02|687.22|32
1655976170000|2022-06-23 09:22:50|695.88|688.08|697.34|689.54|697.34|689.54|695.88|688.08|31
1655976180000|2022-06-23 09:23:00|697.29|689.49|697.61|689.81|698.37|690.57|697.29|689.49|33
1655976190000|2022-06-23 09:23:10|697.57|689.77|697.11|689.31|697.63|689.83|697.06|689.26|30
1655976200000|2022-06-23 09:23:20|697.13|689.33|697.24|689.44|698|690.2|697.12|689.32|33
1655976210000|2022-06-23 09:23:30|697.14|689.34|696.59|688.79|697.41|689.61|696.31|688.51|34
1655976220000|2022-06-23 09:23:40|696.58|688.78|695.98|688.18|696.75|688.95|695.98|688.18|35
1655976230000|2022-06-23 09:23:50|695.92|688.12|695.82|688.02|696.23|688.43|695.7|687.9|32
1655976240000|2022-06-23 09:24:00|695.99|688.19|695.22|687.42|695.99|688.19|695.22|687.42|27
1655976250000|2022-06-23 09:24:10|695.23|687.43|694.37|686.57|695.23|687.43|694.37|686.57|32
1655976260000|2022-06-23 09:24:20|694.36|686.56|694.39|686.59|694.8|687|694.3|686.5|30
1655976270000|2022-06-23 09:24:30|694.38|686.58|692.04|684.24|694.38|686.58|692.04|684.24|35
1655976280000|2022-06-23 09:24:40|692.06|684.26|692.33|684.53|692.43|684.63|691.71|683.91|24
1655976290000|2022-06-23 09:24:50|692.4|684.6|692.77|684.97|692.77|684.97|691.95|684.15|31
1655976300000|2022-06-23 09:25:00|692.8|685|692.21|684.41|692.8|685|692.2|684.4|27
1655976310000|2022-06-23 09:25:10|692.09|684.29|692.02|684.22|692.16|684.36|691.89|684.09|14
1655976320000|2022-06-23 09:25:20|692|684.2|692.2|684.4|692.37|684.57|691.49|683.69|26
1655976330000|2022-06-23 09:25:30|692.25|684.45|693.63|685.83|693.64|685.84|692.13|684.33|31
1655976340000|2022-06-23 09:25:40|693.7|685.9|694.12|686.32|694.13|686.33|693.42|685.62|28
1655976350000|2022-06-23 09:25:50|694.11|686.31|694.06|686.26|694.33|686.53|693.73|685.93|27
1655976360000|2022-06-23 09:26:00|694.07|686.27|694|686.2|694.22|686.42|693.36|685.56|30
1655976370000|2022-06-23 09:26:10|693.99|686.19|694.01|686.21|694.03|686.23|693.85|686.05|25
1655976380000|2022-06-23 09:26:20|694|686.2|693.81|686.01|694.11|686.31|693.81|686.01|22
1655976390000|2022-06-23 09:26:30|693.83|686.03|693.67|685.87|693.9|686.1|693.65|685.85|20
1655976400000|2022-06-23 09:26:40|693.68|685.88|693.86|686.06|693.99|686.19|693.65|685.85|19
1655976410000|2022-06-23 09:26:50|693.87|686.07|693.68|685.88|693.87|686.07|693.61|685.81|18
1655976420000|2022-06-23 09:27:00|693.69|685.89|693.72|685.92|693.75|685.95|693.58|685.78|22
1655976430000|2022-06-23 09:27:10|693.65|685.85|692.96|685.16|693.65|685.85|692.96|685.16|27
1655976440000|2022-06-23 09:27:20|692.85|685.05|692.33|684.53|692.85|685.05|692.28|684.48|27
1655976450000|2022-06-23 09:27:30|692.08|684.28|690.99|683.19|692.08|684.28|690.75|682.95|28
1655976460000|2022-06-23 09:27:40|690.96|683.16|690.19|682.39|690.96|683.16|690.17|682.37|21
1655976470000|2022-06-23 09:27:50|690.14|682.34|690.63|682.83|690.82|683.02|690.1|682.3|25
1655976480000|2022-06-23 09:28:00|690.64|682.84|690.38|682.58|690.88|683.08|690.17|682.37|30
1655976490000|2022-06-23 09:28:10|690.39|682.59|690.35|682.55|690.75|682.95|689.99|682.19|33
1655976500000|2022-06-23 09:28:20|690.29|682.49|690.46|682.66|690.49|682.69|689.88|682.08|29
1655976510000|2022-06-23 09:28:30|690.59|682.79|690.71|682.91|690.74|682.94|690.39|682.59|22
1655976520000|2022-06-23 09:28:40|690.68|682.88|691|683.2|691.09|683.29|690.65|682.85|27
1655976530000|2022-06-23 09:28:50|690.98|683.18|690.93|683.13|691.02|683.22|690.89|683.09|16
1655976540000|2022-06-23 09:29:00|690.94|683.14|690.15|682.35|691.09|683.29|690.15|682.35|25
1655976550000|2022-06-23 09:29:10|690.26|682.46|689.92|682.12|690.36|682.56|689.86|682.06|28
1655976560000|2022-06-23 09:29:20|689.94|682.14|690.01|682.21|690.27|682.47|689.84|682.04|22
1655976570000|2022-06-23 09:29:30|690.11|682.31|690.2|682.4|690.23|682.43|689.96|682.16|25
1655976580000|2022-06-23 09:29:40|690.11|682.31|689.95|682.15|690.11|682.31|689.9|682.1|18
1655976590000|2022-06-23 09:29:50|690.04|682.24|690.05|682.25|690.21|682.41|689.9|682.1|16
1655976600000|2022-06-23 09:30:00|690|682.2|689.14|681.34|690|682.2|689.14|681.34|25
1655976610000|2022-06-23 09:30:10|689.13|681.33|689.22|681.42|689.36|681.56|689.09|681.29|20
1655976620000|2022-06-23 09:30:20|689.36|681.56|689.55|681.75|689.64|681.84|689.18|681.38|19
1655976630000|2022-06-23 09:30:30|689.56|681.76|689.81|682.01|689.96|682.16|689.5|681.7|24
1655976640000|2022-06-23 09:30:40|689.96|682.16|689.38|681.58|689.96|682.16|689.3|681.5|27
1655976650000|2022-06-23 09:30:50|689.32|681.52|689.4|681.6|689.4|681.6|689.14|681.34|14
1655976660000|2022-06-23 09:31:00|689.37|681.57|689.19|681.39|689.39|681.59|689.19|681.39|15
1655976670000|2022-06-23 09:31:10|689.17|681.37|689.14|681.34|689.19|681.39|688.88|681.08|24
1655976680000|2022-06-23 09:31:20|689.02|681.22|689.14|681.34|689.17|681.37|688.98|681.18|29
1655976690000|2022-06-23 09:31:30|689.17|681.37|689.75|681.95|689.88|682.08|689.17|681.37|27
1655976700000|2022-06-23 09:31:40|689.77|681.97|689.6|681.8|689.83|682.03|689.59|681.79|17
1655976710000|2022-06-23 09:31:50|689.61|681.81|689.72|681.92|689.83|682.03|689.61|681.81|18
1655976720000|2022-06-23 09:32:00|689.75|681.95|690.53|682.73|690.53|682.73|689.67|681.87|24
1655976730000|2022-06-23 09:32:10|690.54|682.74|691.4|683.6|691.63|683.83|690.54|682.74|32
1655976740000|2022-06-23 09:32:20|691.41|683.61|691.24|683.44|691.56|683.76|691.12|683.32|31
1655976750000|2022-06-23 09:32:30|691.21|683.41|691.43|683.63|691.83|684.03|691.21|683.41|24
1655976760000|2022-06-23 09:32:40|691.57|683.77|691.58|683.78|691.76|683.96|691.34|683.54|24
1655976770000|2022-06-23 09:32:50|691.59|683.79|691.89|684.09|691.89|684.09|691.43|683.63|31
1655976780000|2022-06-23 09:33:00|691.9|684.1|692.59|684.79|692.74|684.94|691.84|684.04|31
1655976790000|2022-06-23 09:33:10|692.6|684.8|692.58|684.78|692.65|684.85|692.37|684.57|26
1655976800000|2022-06-23 09:33:20|692.59|684.79|692.95|685.15|693.07|685.27|692.45|684.65|25
1655976810000|2022-06-23 09:33:30|692.97|685.17|693.52|685.72|693.87|686.07|692.97|685.17|28
1655976820000|2022-06-23 09:33:40|693.53|685.73|693.85|686.05|694.11|686.31|693.53|685.73|32
1655976830000|2022-06-23 09:33:50|693.8|686|693.26|685.46|693.82|686.02|693.03|685.23|27
1655976840000|2022-06-23 09:34:00|693.16|685.36|693.52|685.72|693.6|685.8|693.16|685.36|27
1655976850000|2022-06-23 09:34:10|693.54|685.74|693.75|685.95|693.8|686|693.51|685.71|26
1655976860000|2022-06-23 09:34:20|693.72|685.92|693.75|685.95|693.79|685.99|693.39|685.59|31
1655976870000|2022-06-23 09:34:30|693.76|685.96|693.08|685.28|693.83|686.03|693.08|685.28|29
1655976880000|2022-06-23 09:34:40|693.07|685.27|693.55|685.75|693.65|685.85|693.07|685.27|32
1655976890000|2022-06-23 09:34:50|693.56|685.76|693.69|685.89|693.82|686.02|693.56|685.76|24
1655976900000|2022-06-23 09:35:00|693.72|685.92|693.6|685.8|693.72|685.92|693.52|685.72|30
1655976910000|2022-06-23 09:35:10|693.51|685.71|693.01|685.21|693.62|685.82|693.01|685.21|25
1655976920000|2022-06-23 09:35:20|693|685.2|692.96|685.16|693|685.2|692.84|685.04|21
1655976930000|2022-06-23 09:35:30|692.97|685.17|692.57|684.77|692.97|685.17|692.48|684.68|25
1655976940000|2022-06-23 09:35:40|692.52|684.72|692.61|684.81|692.63|684.83|692.44|684.64|21
1655976950000|2022-06-23 09:35:50|692.6|684.8|692.33|684.53|692.95|685.15|692.33|684.53|27
1655976960000|2022-06-23 09:36:00|692.34|684.54|692.43|684.63|692.68|684.88|692.25|684.45|29
1655976970000|2022-06-23 09:36:10|692.36|684.56|692.53|684.73|692.65|684.85|692.35|684.55|23
1655976980000|2022-06-23 09:36:20|692.52|684.72|692.73|684.93|692.73|684.93|692.44|684.64|16
1655976990000|2022-06-23 09:36:30|692.72|684.92|692.08|684.28|692.75|684.95|692.07|684.27|25
1655977000000|2022-06-23 09:36:40|692.11|684.31|691.15|683.35|692.13|684.33|691.13|683.33|24
1655977010000|2022-06-23 09:36:50|691.16|683.36|689.57|681.77|691.18|683.38|689.57|681.77|31
1655977020000|2022-06-23 09:37:00|689.56|681.76|689.45|681.65|689.93|682.13|689.34|681.54|33
1655977030000|2022-06-23 09:37:10|689.46|681.66|689.3|681.5|689.8|682|688.98|681.18|33
1655977040000|2022-06-23 09:37:20|689.28|681.48|689.2|681.4|689.29|681.49|689.06|681.26|26
1655977050000|2022-06-23 09:37:30|689.18|681.38|689.81|682.01|689.84|682.04|689.13|681.33|31
1655977060000|2022-06-23 09:37:40|689.82|682.02|690.15|682.35|690.44|682.64|689.82|682.02|23
1655977070000|2022-06-23 09:37:50|690.11|682.31|689.8|682|690.11|682.31|689.8|682|21
1655977080000|2022-06-23 09:38:00|689.83|682.03|689.89|682.09|690.06|682.26|689.7|681.9|23
1655977090000|2022-06-23 09:38:10|689.88|682.08|689.72|681.92|689.88|682.08|689.62|681.82|8
1655977100000|2022-06-23 09:38:20|689.68|681.88|689.75|681.95|689.82|682.02|689.68|681.88|10
1655977110000|2022-06-23 09:38:30|689.67|681.87|689.66|681.86|689.68|681.88|689.46|681.66|23
1655977120000|2022-06-23 09:38:40|689.67|681.87|689.64|681.84|689.71|681.91|689.55|681.75|23
1655977130000|2022-06-23 09:38:50|689.62|681.82|689.11|681.31|689.7|681.9|689|681.2|29
1655977140000|2022-06-23 09:39:00|689.08|681.28|689.58|681.78|689.58|681.78|689.07|681.27|29
1655977150000|2022-06-23 09:39:10|689.55|681.75|689.64|681.84|689.75|681.95|689.49|681.69|27
1655977160000|2022-06-23 09:39:20|689.63|681.83|689.58|681.78|689.86|682.06|689.52|681.72|22
1655977170000|2022-06-23 09:39:30|689.59|681.79|689.58|681.78|689.71|681.91|689.56|681.76|22
1655977180000|2022-06-23 09:39:40|689.55|681.75|689.67|681.87|689.73|681.93|689.48|681.68|22
1655977190000|2022-06-23 09:39:50|689.61|681.81|689.64|681.84|689.67|681.87|689.59|681.79|13
1655977200000|2022-06-23 09:40:00|689.65|681.85|689.77|681.97|689.77|681.97|689.64|681.84|18
1655977210000|2022-06-23 09:40:10|689.76|681.96|689.7|681.9|689.76|681.96|689.61|681.81|19
1655977220000|2022-06-23 09:40:20|689.68|681.88|689.67|681.87|689.68|681.88|689.61|681.81|15
1655977230000|2022-06-23 09:40:30|689.69|681.89|689.82|682.02|689.82|682.02|689.6|681.8|13
1655977240000|2022-06-23 09:40:40|689.85|682.05|690.04|682.24|690.4|682.6|689.85|682.05|30
1655977250000|2022-06-23 09:40:50|690|682.2|689.91|682.11|690.01|682.21|689.86|682.06|16
1655977260000|2022-06-23 09:41:00|689.9|682.1|689.84|682.04|689.9|682.1|689.72|681.92|25
1655977270000|2022-06-23 09:41:10|689.81|682.01|689.72|681.92|689.81|682.01|689.66|681.86|19
1655977280000|2022-06-23 09:41:20|689.73|681.93|689.82|682.02|689.87|682.07|689.73|681.93|24
1655977290000|2022-06-23 09:41:30|689.83|682.03|689.66|681.86|689.84|682.04|689.59|681.79|23
1655977300000|2022-06-23 09:41:40|689.58|681.78|688.9|681.1|689.63|681.83|688.85|681.05|25
1655977310000|2022-06-23 09:41:50|688.92|681.12|688.21|680.41|688.92|681.12|688.11|680.31|15
1655977320000|2022-06-23 09:42:00|688.19|680.39|688.17|680.37|688.26|680.46|688.15|680.35|21
1655977330000|2022-06-23 09:42:10|688.2|680.4|688.18|680.38|688.2|680.4|688.1|680.3|6
1655977340000|2022-06-23 09:42:20|688.2|680.4|688.64|680.84|688.85|681.05|688.2|680.4|26
1655977350000|2022-06-23 09:42:30|688.61|680.81|688.29|680.49|688.99|681.19|688.13|680.33|25
1655977360000|2022-06-23 09:42:40|688.3|680.5|688.15|680.35|688.66|680.86|688.15|680.35|29
1655977370000|2022-06-23 09:42:50|688.16|680.36|688.45|680.65|688.78|680.98|688.13|680.33|25
1655977380000|2022-06-23 09:43:00|688.44|680.64|689.13|681.33|689.18|681.38|688.41|680.61|28
1655977390000|2022-06-23 09:43:10|689.12|681.32|688.97|681.17|689.19|681.39|688.87|681.07|18
1655977400000|2022-06-23 09:43:20|688.96|681.16|688.27|680.47|688.96|681.16|688.21|680.41|22
1655977410000|2022-06-23 09:43:30|688.23|680.43|688.14|680.34|688.23|680.43|688.09|680.29|7
1655977420000|2022-06-23 09:43:40|688.09|680.29|688.22|680.42|688.22|680.42|688.09|680.29|9
1655977430000|2022-06-23 09:43:50|688.19|680.39|688.16|680.36|688.19|680.39|688.08|680.28|15
1655977440000|2022-06-23 09:44:00|688.17|680.37|688.05|680.25|688.18|680.38|688.05|680.25|21
1655977450000|2022-06-23 09:44:10|688.04|680.24|688.11|680.31|688.14|680.34|687.95|680.15|19
1655977460000|2022-06-23 09:44:20|688.18|680.38|688.12|680.32|688.67|680.87|688.08|680.28|33
1655977470000|2022-06-23 09:44:30|688.09|680.29|688.66|680.86|688.67|680.87|688.09|680.29|26
1655977480000|2022-06-23 09:44:40|688.65|680.85|688.67|680.87|688.79|680.99|688.56|680.76|28
1655977490000|2022-06-23 09:44:50|688.68|680.88|688.73|680.93|688.77|680.97|688.64|680.84|26
1655977500000|2022-06-23 09:45:00|688.69|680.89|688.62|680.82|688.8|681|688.5|680.7|23
1655977510000|2022-06-23 09:45:10|688.5|680.7|688.45|680.65|688.55|680.75|688.43|680.63|19
1655977520000|2022-06-23 09:45:20|688.3|680.5|688.18|680.38|688.3|680.5|688.1|680.3|22
1655977530000|2022-06-23 09:45:30|688.1|680.3|688.08|680.28|688.11|680.31|688.04|680.24|15
1655977540000|2022-06-23 09:45:40|688.06|680.26|688.3|680.5|688.38|680.58|687.98|680.18|20
1655977550000|2022-06-23 09:45:50|688.43|680.63|689.05|681.25|689.24|681.44|688.39|680.59|27
1655977560000|2022-06-23 09:46:00|689.06|681.26|689.5|681.7|689.9|682.1|689.06|681.26|33
1655977570000|2022-06-23 09:46:10|689.48|681.68|689.3|681.5|689.48|681.68|689.26|681.46|17
1655977580000|2022-06-23 09:46:20|689.41|681.61|689.32|681.52|689.7|681.9|689.25|681.45|28
1655977590000|2022-06-23 09:46:30|689.29|681.49|688.95|681.15|689.38|681.58|688.95|681.15|22
1655977600000|2022-06-23 09:46:40|689.31|681.51|689.22|681.42|689.74|681.94|689.17|681.37|27
1655977610000|2022-06-23 09:46:50|689.31|681.51|689.81|682.01|689.97|682.17|689.21|681.41|28
1655977620000|2022-06-23 09:47:00|689.8|682|690.44|682.64|690.47|682.67|689.8|682|29
1655977630000|2022-06-23 09:47:10|690.84|683.04|690.35|682.55|691.08|683.28|690.35|682.55|30
1655977640000|2022-06-23 09:47:20|690.43|682.63|689.87|682.07|690.45|682.65|689.86|682.06|24
1655977650000|2022-06-23 09:47:30|689.97|682.17|690.12|682.32|690.13|682.33|689.84|682.04|22
1655977660000|2022-06-23 09:47:40|690.11|682.31|689.88|682.08|690.11|682.31|689.81|682.01|24
1655977670000|2022-06-23 09:47:50|689.8|682|690.01|682.21|690.24|682.44|689.8|682|19
1655977680000|2022-06-23 09:48:00|690.02|682.22|690.16|682.36|690.24|682.44|690.01|682.21|18
1655977690000|2022-06-23 09:48:10|690.05|682.25|689.87|682.07|690.41|682.61|689.86|682.06|30
1655977700000|2022-06-23 09:48:20|689.91|682.11|690.04|682.24|690.18|682.38|689.9|682.1|19
1655977710000|2022-06-23 09:48:30|689.96|682.16|689.96|682.16|690.58|682.78|689.96|682.16|29
1655977720000|2022-06-23 09:48:40|690|682.2|690.17|682.37|690.19|682.39|689.86|682.06|23
1655977730000|2022-06-23 09:48:50|690.18|682.38|690.11|682.31|690.2|682.4|690.07|682.27|21
1655977740000|2022-06-23 09:49:00|690.12|682.32|690.5|682.7|690.5|682.7|690.04|682.24|29
1655977750000|2022-06-23 09:49:10|690.63|682.83|690.25|682.45|690.82|683.02|690.22|682.42|30
1655977760000|2022-06-23 09:49:20|690.26|682.46|690.28|682.48|690.29|682.49|689.88|682.08|25
1655977770000|2022-06-23 09:49:30|690.12|682.32|690.13|682.33|690.25|682.45|689.96|682.16|24
1655977780000|2022-06-23 09:49:40|690.11|682.31|689.67|681.87|690.25|682.45|689.59|681.79|24
1655977790000|2022-06-23 09:49:50|689.66|681.86|689.96|682.16|689.99|682.19|689.64|681.84|20
1655977800000|2022-06-23 09:50:00|689.94|682.14|689.85|682.05|689.94|682.14|689.75|681.95|21
1655977810000|2022-06-23 09:50:10|689.86|682.06|690.01|682.21|690.19|682.39|689.86|682.06|29
1655977820000|2022-06-23 09:50:20|690.02|682.22|690.05|682.25|690.21|682.41|690.02|682.22|24
1655977830000|2022-06-23 09:50:30|690.06|682.26|690.21|682.41|690.8|683|690.06|682.26|33
1655977840000|2022-06-23 09:50:40|690.2|682.4|690.29|682.49|690.35|682.55|690.15|682.35|20
1655977850000|2022-06-23 09:50:50|690.38|682.58|690.33|682.53|690.4|682.6|690.23|682.43|27
1655977860000|2022-06-23 09:51:00|690.38|682.58|690.72|682.92|690.74|682.94|690.38|682.58|29
1655977870000|2022-06-23 09:51:10|690.59|682.79|690.85|683.05|690.89|683.09|690.59|682.79|25
1655977880000|2022-06-23 09:51:20|690.93|683.13|691.09|683.29|691.23|683.43|690.89|683.09|19
1655977890000|2022-06-23 09:51:30|690.98|683.18|690.89|683.09|691.09|683.29|690.78|682.98|33
1655977900000|2022-06-23 09:51:40|690.91|683.11|691.71|683.91|691.71|683.91|690.91|683.11|24
1655977910000|2022-06-23 09:51:50|691.8|684|691.29|683.49|691.87|684.07|691.1|683.3|32
1655977920000|2022-06-23 09:52:00|691.27|683.47|691.09|683.29|691.33|683.53|691.05|683.25|27
1655977930000|2022-06-23 09:52:10|691.03|683.23|690.06|682.26|691.03|683.23|690.06|682.26|25
1655977940000|2022-06-23 09:52:20|690.1|682.3|690.88|683.08|690.89|683.09|690.09|682.29|28
1655977950000|2022-06-23 09:52:30|690.86|683.06|691.91|684.11|691.91|684.11|690.58|682.78|28
1655977960000|2022-06-23 09:52:40|692.4|684.6|692.87|685.07|692.87|685.07|692.31|684.51|28
1655977970000|2022-06-23 09:52:50|692.86|685.06|694.22|686.42|694.22|686.42|692.81|685.01|33
1655977980000|2022-06-23 09:53:00|694.41|686.61|694.49|686.69|694.79|686.99|694.41|686.61|30
1655977990000|2022-06-23 09:53:10|694.46|686.66|694.25|686.45|694.53|686.73|694.16|686.36|30
1655978000000|2022-06-23 09:53:20|694.51|686.71|695.14|687.34|695.14|687.34|694.41|686.61|27
1655978010000|2022-06-23 09:53:30|695.11|687.31|694.73|686.93|695.11|687.31|694.59|686.79|33
1655978020000|2022-06-23 09:53:40|694.75|686.95|694.71|686.91|695.22|687.42|694.71|686.91|26
1655978030000|2022-06-23 09:53:50|695.03|687.23|694.95|687.15|695.04|687.24|694.76|686.96|18
1655978040000|2022-06-23 09:54:00|695.06|687.26|695.34|687.54|695.38|687.58|694.82|687.02|29
1655978050000|2022-06-23 09:54:10|695.2|687.4|695.47|687.67|695.63|687.83|694.91|687.11|23
1655978060000|2022-06-23 09:54:20|695.48|687.68|696.19|688.39|696.69|688.89|695.48|687.68|33
1655978070000|2022-06-23 09:54:30|695.94|688.14|696.24|688.44|696.26|688.46|695.87|688.07|24
1655978080000|2022-06-23 09:54:40|696.23|688.43|696.05|688.25|696.29|688.49|695.91|688.11|26
1655978090000|2022-06-23 09:54:50|696.01|688.21|696.28|688.48|696.31|688.51|696|688.2|26
1655978100000|2022-06-23 09:55:00|696.29|688.49|696.3|688.5|696.31|688.51|696.15|688.35|24
1655978110000|2022-06-23 09:55:10|696.29|688.49|696.38|688.58|696.38|688.58|696.21|688.41|19
1655978120000|2022-06-23 09:55:20|696.37|688.57|696.19|688.39|696.37|688.57|696.17|688.37|16
1655978130000|2022-06-23 09:55:30|696.15|688.35|694.17|686.37|696.16|688.36|694.1|686.3|30
1655978140000|2022-06-23 09:55:40|694.14|686.34|695.62|687.82|695.93|688.13|694.11|686.31|27
1655978150000|2022-06-23 09:55:50|695.65|687.85|695.64|687.84|695.85|688.05|695.46|687.66|29
1655978160000|2022-06-23 09:56:00|695.66|687.86|695.25|687.45|695.67|687.87|695.1|687.3|23
1655978170000|2022-06-23 09:56:10|695.23|687.43|694.83|687.03|695.23|687.43|694.58|686.78|20
1655978180000|2022-06-23 09:56:20|694.74|686.94|694.76|686.96|694.78|686.98|694.71|686.91|19
1655978190000|2022-06-23 09:56:30|694.75|686.95|694.69|686.89|694.76|686.96|694.67|686.87|13
1655978200000|2022-06-23 09:56:40|694.68|686.88|694.42|686.62|694.73|686.93|694.32|686.52|17
1655978210000|2022-06-23 09:56:50|694.38|686.58|694.48|686.68|694.48|686.68|694.32|686.52|21
1655978220000|2022-06-23 09:57:00|694.49|686.69|694.36|686.56|694.7|686.9|694.36|686.56|28
1655978230000|2022-06-23 09:57:10|694.29|686.49|694.43|686.63|694.54|686.74|693.98|686.18|28
1655978240000|2022-06-23 09:57:20|694.44|686.64|694.49|686.69|694.59|686.79|694.36|686.56|26
1655978250000|2022-06-23 09:57:30|694.5|686.7|693.89|686.09|694.5|686.7|693.87|686.07|24
1655978260000|2022-06-23 09:57:40|693.87|686.07|694.65|686.85|694.66|686.86|693.86|686.06|29
1655978270000|2022-06-23 09:57:50|694.58|686.78|694.48|686.68|694.6|686.8|694.34|686.54|30
1655978280000|2022-06-23 09:58:00|694.49|686.69|695.03|687.23|695.14|687.34|694.42|686.62|25
1655978290000|2022-06-23 09:58:10|695.01|687.21|695.86|688.06|696.58|688.78|695.01|687.21|28
1655978300000|2022-06-23 09:58:20|695.89|688.09|695.93|688.13|696.08|688.28|695.63|687.83|26
1655978310000|2022-06-23 09:58:30|695.96|688.16|696.31|688.51|696.57|688.77|695.87|688.07|32
1655978320000|2022-06-23 09:58:40|696.32|688.52|695.83|688.03|696.42|688.62|695.83|688.03|30
1655978330000|2022-06-23 09:58:50|695.73|687.93|696|688.2|696.09|688.29|695.41|687.61|33
1655978340000|2022-06-23 09:59:00|695.96|688.16|696.63|688.83|696.87|689.07|695.66|687.86|29
1655978350000|2022-06-23 09:59:10|696.66|688.86|696.23|688.43|696.93|689.13|696.23|688.43|31
1655978360000|2022-06-23 09:59:20|696.18|688.38|696.09|688.29|696.34|688.54|696.04|688.24|26
1655978370000|2022-06-23 09:59:30|696.12|688.32|695.66|687.86|696.26|688.46|695.66|687.86|19
1655978380000|2022-06-23 09:59:40|695.65|687.85|696.58|688.78|697.16|689.36|695.65|687.85|31
1655978390000|2022-06-23 09:59:50|696.63|688.83|696.92|689.12|697.6|689.8|696.6|688.8|34
1655978400000|2022-06-23 10:00:00|697.03|689.23|696.82|689.02|697.28|689.48|696.74|688.94|34
1655978410000|2022-06-23 10:00:10|696.81|689.01|696.75|688.95|696.97|689.17|696.49|688.69|27
1655978420000|2022-06-23 10:00:20|696.73|688.93|696.58|688.78|696.96|689.16|696.55|688.75|29
1655978430000|2022-06-23 10:00:30|696.6|688.8|696.69|688.89|696.92|689.12|696.59|688.79|31
1655978440000|2022-06-23 10:00:40|696.63|688.83|696.79|688.99|696.92|689.12|696.54|688.74|23
1655978450000|2022-06-23 10:00:50|696.78|688.98|696.17|688.37|696.78|688.98|696.09|688.29|35
1655978460000|2022-06-23 10:01:00|696.28|688.48|696.21|688.41|696.39|688.59|695.29|687.49|31
1655978470000|2022-06-23 10:01:10|696.29|688.49|696.9|689.1|696.94|689.14|696.09|688.29|27
1655978480000|2022-06-23 10:01:20|697.07|689.27|699|691.2|699.36|691.56|696.99|689.19|34
1655978490000|2022-06-23 10:01:30|699.06|691.26|698.8|691|699.06|691.26|698.54|690.74|30
1655978500000|2022-06-23 10:01:40|698.83|691.03|698.78|690.98|699|691.2|698.52|690.72|22
1655978510000|2022-06-23 10:01:50|698.79|690.99|699.04|691.24|699.31|691.51|698.6|690.8|28
1655978520000|2022-06-23 10:02:00|699.02|691.22|699.24|691.44|699.29|691.49|699.02|691.22|25
1655978530000|2022-06-23 10:02:10|699.25|691.45|699.11|691.31|699.25|691.45|699.1|691.3|17
1655978540000|2022-06-23 10:02:20|699.12|691.32|699.99|692.19|700.02|692.22|699.12|691.32|23
1655978550000|2022-06-23 10:02:30|700|692.2|699.32|691.52|700.02|692.22|699.27|691.47|28
1655978560000|2022-06-23 10:02:40|699.3|691.5|699.5|691.7|699.88|692.08|699.15|691.35|26
1655978570000|2022-06-23 10:02:50|699.66|691.86|699.87|692.07|700.34|692.54|699.66|691.86|35
1655978580000|2022-06-23 10:03:00|699.78|691.98|700.17|692.37|700.44|692.64|699.74|691.94|31
1655978590000|2022-06-23 10:03:10|700.13|692.33|700.36|692.56|700.65|692.85|700.12|692.32|29
1655978600000|2022-06-23 10:03:20|700.32|692.52|700.32|692.52|700.32|692.52|700.08|692.28|24
1655978610000|2022-06-23 10:03:30|700.24|692.44|700.3|692.5|700.41|692.61|700.19|692.39|28
1655978620000|2022-06-23 10:03:40|700.21|692.41|700.06|692.26|700.21|692.41|700.02|692.22|32
1655978630000|2022-06-23 10:03:50|700|692.2|700.05|692.25|700.15|692.35|699.88|692.08|32
1655978640000|2022-06-23 10:04:00|700.08|692.28|699.99|692.19|700.12|692.32|699.86|692.06|20
1655978650000|2022-06-23 10:04:10|700.03|692.23|700.21|692.41|700.26|692.46|699.98|692.18|23
1655978660000|2022-06-23 10:04:20|700.2|692.4|699.97|692.17|700.32|692.52|699.97|692.17|34
1655978670000|2022-06-23 10:04:30|699.96|692.16|700.06|692.26|700.06|692.26|699.72|691.92|23
1655978680000|2022-06-23 10:04:40|700.39|692.59|700.14|692.34|700.71|692.91|700.13|692.33|34
1655978690000|2022-06-23 10:04:50|700.15|692.35|700.5|692.7|700.73|692.93|700.15|692.35|22
1655978700000|2022-06-23 10:05:00|700.51|692.71|700.8|693|700.82|693.02|700.51|692.71|26
1655978710000|2022-06-23 10:05:10|700.81|693.01|700.78|692.98|700.95|693.15|700.75|692.95|30
1655978720000|2022-06-23 10:05:20|700.8|693|700.8|693|700.93|693.13|700.71|692.91|29
1655978730000|2022-06-23 10:05:30|700.79|692.99|700.32|692.52|700.82|693.02|700.3|692.5|27
1655978740000|2022-06-23 10:05:40|700.31|692.51|700.28|692.48|700.34|692.54|700.15|692.35|17
1655978750000|2022-06-23 10:05:50|700.27|692.47|699.47|691.67|700.28|692.48|699.47|691.67|25
1655978760000|2022-06-23 10:06:00|699.49|691.69|698.26|690.46|699.55|691.75|698|690.2|33
1655978770000|2022-06-23 10:06:10|698.27|690.47|697.72|689.92|698.27|690.47|697.72|689.92|25
1655978780000|2022-06-23 10:06:20|697.7|689.9|697.61|689.81|697.77|689.97|697.35|689.55|20
1655978790000|2022-06-23 10:06:30|697.62|689.82|697.61|689.81|697.76|689.96|697.59|689.79|22
1655978800000|2022-06-23 10:06:40|697.4|689.6|697.24|689.44|697.48|689.68|697.21|689.41|32
1655978810000|2022-06-23 10:06:50|697.22|689.42|697.2|689.4|697.32|689.52|697.2|689.4|19
1655978820000|2022-06-23 10:07:00|697.23|689.43|697.38|689.58|697.4|689.6|697.13|689.33|28
1655978830000|2022-06-23 10:07:10|697.39|689.59|698.9|691.1|698.9|691.1|697.39|689.59|25
1655978840000|2022-06-23 10:07:20|698.89|691.09|699.57|691.77|699.58|691.78|698.89|691.09|29
1655978850000|2022-06-23 10:07:30|699.55|691.75|699.3|691.5|699.55|691.75|699.21|691.41|15
1655978860000|2022-06-23 10:07:40|699.32|691.52|699.22|691.42|699.36|691.56|699.22|691.42|13
1655978870000|2022-06-23 10:07:50|699.26|691.46|699.16|691.36|699.26|691.46|699.11|691.31|9
1655978880000|2022-06-23 10:08:00|699.11|691.31|699.26|691.46|699.53|691.73|699.1|691.3|28
1655978890000|2022-06-23 10:08:10|699.24|691.44|699.25|691.45|699.38|691.58|699.11|691.31|21
1655978900000|2022-06-23 10:08:20|699.24|691.44|699.51|691.71|699.58|691.78|699.22|691.42|29
1655978910000|2022-06-23 10:08:30|699.41|691.61|699.32|691.52|699.63|691.83|699.29|691.49|20
1655978920000|2022-06-23 10:08:40|699.28|691.48|699.24|691.44|699.3|691.5|699.24|691.44|13
1655978930000|2022-06-23 10:08:50|699.25|691.45|699.07|691.27|699.3|691.5|699.07|691.27|14
1655978940000|2022-06-23 10:09:00|699.06|691.26|699.13|691.33|699.31|691.51|699.06|691.26|24
1655978950000|2022-06-23 10:09:10|699.17|691.37|698.58|690.78|699.17|691.37|698.31|690.51|32
1655978960000|2022-06-23 10:09:20|698.71|690.91|699.66|691.86|699.66|691.86|698.53|690.73|30
1655978970000|2022-06-23 10:09:30|699.35|691.55|698.03|690.23|699.54|691.74|698.02|690.22|35
1655978980000|2022-06-23 10:09:40|698.02|690.22|697.88|690.08|698.05|690.25|697.14|689.34|34
1655978990000|2022-06-23 10:09:50|697.87|690.07|698.55|690.75|698.55|690.75|697.82|690.02|36
1655979000000|2022-06-23 10:10:00|698.57|690.77|698.68|690.88|698.82|691.02|698.42|690.62|28
1655979010000|2022-06-23 10:10:10|698.7|690.9|698.61|690.81|698.78|690.98|698.08|690.28|35
1655979020000|2022-06-23 10:10:20|698.6|690.8|698.18|690.38|698.78|690.98|698.13|690.33|32
1655979030000|2022-06-23 10:10:30|698.17|690.37|698.3|690.5|698.38|690.58|698.14|690.34|34
1655979040000|2022-06-23 10:10:40|698.27|690.47|698.5|690.7|698.77|690.97|698.2|690.4|20
1655979050000|2022-06-23 10:10:50|698.51|690.71|698.7|690.9|698.81|691.01|698.51|690.71|33
1655979060000|2022-06-23 10:11:00|698.68|690.88|698.17|690.37|698.76|690.96|698.17|690.37|27
1655979070000|2022-06-23 10:11:10|698.22|690.42|698.11|690.31|698.22|690.42|698.03|690.23|24
1655979080000|2022-06-23 10:11:20|698.06|690.26|698.1|690.3|698.15|690.35|698.06|690.26|25
1655979090000|2022-06-23 10:11:30|698.06|690.26|698.1|690.3|698.15|690.35|698.06|690.26|20
1655979100000|2022-06-23 10:11:40|698.11|690.31|698.11|690.31|698.19|690.39|698.1|690.3|21
1655979110000|2022-06-23 10:11:50|698.08|690.28|697.98|690.18|698.08|690.28|697.9|690.1|23
1655979120000|2022-06-23 10:12:00|697.99|690.19|698.08|690.28|698.61|690.81|697.97|690.17|23
1655979130000|2022-06-23 10:12:10|698.05|690.25|698.16|690.36|698.24|690.44|698.05|690.25|21
1655979140000|2022-06-23 10:12:20|698.19|690.39|698.65|690.85|698.76|690.96|698.17|690.37|24
1655979150000|2022-06-23 10:12:30|698.66|690.86|698.64|690.84|698.79|690.99|698.52|690.72|18
1655979160000|2022-06-23 10:12:40|698.57|690.77|699.11|691.31|699.33|691.53|698.57|690.77|26
1655979170000|2022-06-23 10:12:50|699.12|691.32|699.24|691.44|699.24|691.44|698.86|691.06|17
1655979180000|2022-06-23 10:13:00|699.2|691.4|699.06|691.26|699.2|691.4|698.75|690.95|29
1655979190000|2022-06-23 10:13:10|699.05|691.25|699|691.2|699.1|691.3|698.93|691.13|19
1655979200000|2022-06-23 10:13:20|699.04|691.24|698.96|691.16|699.11|691.31|698.84|691.04|21
1655979210000|2022-06-23 10:13:30|698.97|691.17|699.01|691.21|699.06|691.26|698.83|691.03|26
1655979220000|2022-06-23 10:13:40|698.98|691.18|698.33|690.53|698.99|691.19|698.3|690.5|23
1655979230000|2022-06-23 10:13:50|698.32|690.52|698.04|690.24|698.32|690.52|697.95|690.15|18
1655979240000|2022-06-23 10:14:00|698.11|690.31|698.6|690.8|698.63|690.83|698.11|690.31|16
1655979250000|2022-06-23 10:14:10|698.61|690.81|698.1|690.3|698.61|690.81|698.1|690.3|21
1655979260000|2022-06-23 10:14:20|698.09|690.29|698.07|690.27|698.09|690.29|697.97|690.17|9
1655979270000|2022-06-23 10:14:30|698.05|690.25|698.73|690.93|698.86|691.06|698.05|690.25|17
1655979280000|2022-06-23 10:14:40|698.76|690.96|698.92|691.12|698.94|691.14|698.76|690.96|9
1655979290000|2022-06-23 10:14:50|698.94|691.14|698.74|690.94|698.94|691.14|698.33|690.53|21
1655979300000|2022-06-23 10:15:00|698.71|690.91|698.89|691.09|699.08|691.28|698.71|690.91|20
1655979310000|2022-06-23 10:15:10|698.91|691.11|699.01|691.21|699.01|691.21|698.87|691.07|21
1655979320000|2022-06-23 10:15:20|698.99|691.19|698.91|691.11|699.03|691.23|698.89|691.09|17
1655979330000|2022-06-23 10:15:30|698.9|691.1|698.88|691.08|698.96|691.16|698.85|691.05|22
1655979340000|2022-06-23 10:15:40|698.87|691.07|698.5|690.7|698.91|691.11|698.48|690.68|9
1655979350000|2022-06-23 10:15:50|698.34|690.54|698.2|690.4|698.38|690.58|698.2|690.4|14
1655979360000|2022-06-23 10:16:00|698.24|690.44|697.7|689.9|698.24|690.44|697.7|689.9|14
1655979370000|2022-06-23 10:16:10|697.81|690.01|697.32|689.52|697.81|690.01|697.28|689.48|26
1655979380000|2022-06-23 10:16:20|697.29|689.49|697.22|689.42|697.32|689.52|697.22|689.42|16
1655979390000|2022-06-23 10:16:30|697.23|689.43|697.24|689.44|697.32|689.52|697.22|689.42|18
1655979400000|2022-06-23 10:16:40|697.21|689.41|697.32|689.52|697.32|689.52|697.21|689.41|9
1655979410000|2022-06-23 10:16:50|697.29|689.49|697.28|689.48|697.33|689.53|697.26|689.46|8
1655979420000|2022-06-23 10:17:00|697.26|689.46|697.23|689.43|697.31|689.51|697.19|689.39|14
1655979430000|2022-06-23 10:17:10|697.29|689.49|697.27|689.47|697.29|689.49|697.07|689.27|5
1655979440000|2022-06-23 10:17:20|697.16|689.36|697.07|689.27|697.27|689.47|697.04|689.24|12
1655979450000|2022-06-23 10:17:30|697.05|689.25|696.99|689.19|697.05|689.25|696.99|689.19|4
1655979460000|2022-06-23 10:17:40|697.01|689.21|696.97|689.17|697.01|689.21|696.97|689.17|4
1655979470000|2022-06-23 10:17:50|696.99|689.19|697.05|689.25|697.05|689.25|696.97|689.17|5
1655979480000|2022-06-23 10:18:00|697.06|689.26|697.07|689.27|697.12|689.32|697.06|689.26|8
1655979490000|2022-06-23 10:18:10|697.14|689.34|697.14|689.34|697.14|689.34|697.11|689.31|16
1655979500000|2022-06-23 10:18:20|697.13|689.33|697.57|689.77|697.68|689.88|697.13|689.33|30
1655979510000|2022-06-23 10:18:30|697.54|689.74|697.91|690.11|697.93|690.13|697.52|689.72|20
1655979520000|2022-06-23 10:18:40|697.9|690.1|698.19|690.39|698.23|690.43|697.9|690.1|20
1655979530000|2022-06-23 10:18:50|698.23|690.43|698.09|690.29|698.25|690.45|698.02|690.22|19
1655979540000|2022-06-23 10:19:00|698.1|690.3|698.26|690.46|698.34|690.54|698.09|690.29|19
1655979550000|2022-06-23 10:19:10|698.27|690.47|698.48|690.68|698.85|691.05|698.27|690.47|19
1655979560000|2022-06-23 10:19:20|698.53|690.73|699.04|691.24|699.04|691.24|698.31|690.51|23
1655979570000|2022-06-23 10:19:30|699|691.2|697.7|689.9|699|691.2|697.38|689.58|30
1655979580000|2022-06-23 10:19:40|697.74|689.94|697.25|689.45|698|690.2|697.25|689.45|30
1655979590000|2022-06-23 10:19:50|697.24|689.44|696.87|689.07|697.35|689.55|696.45|688.65|24
1655979600000|2022-06-23 10:20:00|697.02|689.22|696.31|688.51|697.24|689.44|696.31|688.51|15
1655979610000|2022-06-23 10:20:10|696.32|688.52|696.6|688.8|696.6|688.8|696.31|688.51|18
1655979620000|2022-06-23 10:20:20|696.63|688.83|697.14|689.34|697.14|689.34|696.55|688.75|24
1655979630000|2022-06-23 10:20:30|697.15|689.35|696.95|689.15|697.24|689.44|696.92|689.12|24
1655979640000|2022-06-23 10:20:40|696.93|689.13|697.15|689.35|697.18|689.38|696.83|689.03|20
1655979650000|2022-06-23 10:20:50|697.19|689.39|697.75|689.95|697.76|689.96|696.97|689.17|19
1655979660000|2022-06-23 10:21:00|697.76|689.96|697.83|690.03|698.17|690.37|697.51|689.71|24
1655979670000|2022-06-23 10:21:10|697.86|690.06|698|690.2|698.29|690.49|697.76|689.96|21
1655979680000|2022-06-23 10:21:20|698.25|690.45|698.11|690.31|698.3|690.5|698.11|690.31|16
1655979690000|2022-06-23 10:21:30|698.12|690.32|698.1|690.3|698.19|690.39|698.06|690.26|12
1655979700000|2022-06-23 10:21:40|698.09|690.29|698.1|690.3|698.1|690.3|698.09|690.29|2
1655979710000|2022-06-23 10:21:50|698.15|690.35|698.08|690.28|698.15|690.35|698.08|690.28|5
1655979720000|2022-06-23 10:22:00|698.09|690.29|698.2|690.4|698.2|690.4|698|690.2|17
1655979730000|2022-06-23 10:22:10|698.21|690.41|698.09|690.29|698.32|690.52|698.01|690.21|21
1655979740000|2022-06-23 10:22:20|698.11|690.31|698.21|690.41|698.3|690.5|698.11|690.31|22
1655979750000|2022-06-23 10:22:30|698.2|690.4|697.9|690.1|698.3|690.5|697.9|690.1|16
1655979760000|2022-06-23 10:22:40|698.06|690.26|697.93|690.13|698.15|690.35|697.93|690.13|10
1655979770000|2022-06-23 10:22:50|697.92|690.12|697.67|689.87|697.93|690.13|697.67|689.87|15
1655979780000|2022-06-23 10:23:00|697.68|689.88|697.86|690.06|697.95|690.15|697.68|689.88|11
1655979790000|2022-06-23 10:23:10|697.92|690.12|697.94|690.14|697.99|690.19|697.92|690.12|10
1655979800000|2022-06-23 10:23:20|697.99|690.19|697.81|690.01|698.16|690.36|697.72|689.92|22
1655979810000|2022-06-23 10:23:30|697.73|689.93|697.84|690.04|698.12|690.32|697.73|689.93|18
1655979820000|2022-06-23 10:23:40|697.86|690.06|697.62|689.82|698.01|690.21|697.62|689.82|17
1655979830000|2022-06-23 10:23:50|697.67|689.87|697.59|689.79|697.86|690.06|697.59|689.79|15
1655979840000|2022-06-23 10:24:00|697.62|689.82|697.95|690.15|697.98|690.18|697.62|689.82|11
1655979850000|2022-06-23 10:24:10|697.98|690.18|697.87|690.07|697.98|690.18|697.74|689.94|11
1655979860000|2022-06-23 10:24:20|697.86|690.06|697.81|690.01|697.99|690.19|697.67|689.87|14
1655979870000|2022-06-23 10:24:30|697.83|690.03|697.33|689.53|697.87|690.07|697.33|689.53|19
1655979880000|2022-06-23 10:24:40|697.28|689.48|697.45|689.65|697.57|689.77|697.28|689.48|23
1655979890000|2022-06-23 10:24:50|697.4|689.6|696.47|688.67|697.43|689.63|696.41|688.61|29
1655979900000|2022-06-23 10:25:00|696.44|688.64|696.3|688.5|696.46|688.66|695.93|688.13|22
1655979910000|2022-06-23 10:25:10|696.27|688.47|696.56|688.76|696.56|688.76|696.27|688.47|21
1655979920000|2022-06-23 10:25:20|696.57|688.77|696.84|689.04|697.14|689.34|696.46|688.66|26
1655979930000|2022-06-23 10:25:30|696.98|689.18|697.25|689.45|697.34|689.54|696.98|689.18|29
1655979940000|2022-06-23 10:25:40|697.23|689.43|698.16|690.36|698.16|690.36|697.04|689.24|33
1655979950000|2022-06-23 10:25:50|698.17|690.37|698.19|690.39|698.71|690.91|698.03|690.23|23
1655979960000|2022-06-23 10:26:00|698.11|690.31|698.11|690.31|698.22|690.42|697.96|690.16|14
1655979970000|2022-06-23 10:26:10|698.19|690.39|697.83|690.03|698.23|690.43|697.67|689.87|17
1655979980000|2022-06-23 10:26:20|697.96|690.16|697.67|689.87|697.96|690.16|697.6|689.8|10
1655979990000|2022-06-23 10:26:30|697.72|689.92|697.72|689.92|697.77|689.97|697.69|689.89|7
1655980000000|2022-06-23 10:26:40|697.7|689.9|697.31|689.51|697.7|689.9|697.31|689.51|11
1655980010000|2022-06-23 10:26:50|697.35|689.55|697.33|689.53|697.35|689.55|697.32|689.52|4
1655980020000|2022-06-23 10:27:00|697.32|689.52|697.75|689.95|697.87|690.07|697.32|689.52|16
1655980030000|2022-06-23 10:27:10|697.82|690.02|697.58|689.78|697.82|690.02|697.49|689.69|19
1655980040000|2022-06-23 10:27:20|697.57|689.77|697.35|689.55|697.86|690.06|697.35|689.55|18
1655980050000|2022-06-23 10:27:30|697.3|689.5|697.28|689.48|697.32|689.52|697.28|689.48|14
1655980060000|2022-06-23 10:27:40|697.27|689.47|697.27|689.47|697.28|689.48|697.25|689.45|7
1655980070000|2022-06-23 10:27:50|697.26|689.46|696.7|688.9|697.26|689.46|696.66|688.86|17
1655980080000|2022-06-23 10:28:00|696.74|688.94|696.88|689.08|697.05|689.25|696.68|688.88|12
1655980090000|2022-06-23 10:28:10|696.9|689.1|696.88|689.08|697.01|689.21|696.88|689.08|8
1655980100000|2022-06-23 10:28:20|697.08|689.28|696.93|689.13|697.08|689.28|696.79|688.99|11
1655980110000|2022-06-23 10:28:30|696.92|689.12|697.06|689.26|697.06|689.26|696.92|689.12|10
1655980120000|2022-06-23 10:28:40|697.09|689.29|697.1|689.3|697.17|689.37|697.01|689.21|16
1655980130000|2022-06-23 10:28:50|697.09|689.29|697.14|689.34|697.16|689.36|697.08|689.28|7
1655980140000|2022-06-23 10:29:00|697.16|689.36|697.06|689.26|697.23|689.43|697.05|689.25|14
1655980150000|2022-06-23 10:29:10|697.07|689.27|697.46|689.66|697.62|689.82|697.07|689.27|22
1655980160000|2022-06-23 10:29:20|697.45|689.65|697.2|689.4|697.51|689.71|697.2|689.4|11
1655980170000|2022-06-23 10:29:30|697.17|689.37|696.98|689.18|697.17|689.37|696.98|689.18|6
1655980180000|2022-06-23 10:29:40|696.96|689.16|697.2|689.4|697.2|689.4|696.95|689.15|5
1655980190000|2022-06-23 10:29:50|697.21|689.41|696.99|689.19|697.31|689.51|696.99|689.19|14
1655980200000|2022-06-23 10:30:00|697.01|689.21|697.23|689.43|697.3|689.5|697.01|689.21|13
1655980210000|2022-06-23 10:30:10|697.24|689.44|697.63|689.83|697.8|690|697.24|689.44|26
1655980220000|2022-06-23 10:30:20|697.57|689.77|697.62|689.82|697.94|690.14|697.35|689.55|29
1655980230000|2022-06-23 10:30:30|697.45|689.65|697.32|689.52|697.81|690.01|697.23|689.43|21
1655980240000|2022-06-23 10:30:40|697.24|689.44|697.08|689.28|697.25|689.45|696.95|689.15|11
1655980250000|2022-06-23 10:30:50|697.13|689.33|696.62|688.82|697.15|689.35|696.62|688.82|17
1655980260000|2022-06-23 10:31:00|697.02|689.22|696.7|688.9|697.15|689.35|696.56|688.76|19
1655980270000|2022-06-23 10:31:10|696.79|688.99|695.74|687.94|696.79|688.99|695.74|687.94|22
1655980280000|2022-06-23 10:31:20|695.47|687.67|695.62|687.82|696.22|688.42|695.45|687.65|24
1655980290000|2022-06-23 10:31:30|695.6|687.8|695.47|687.67|695.6|687.8|695.44|687.64|16
1655980300000|2022-06-23 10:31:40|695.46|687.66|695.39|687.59|695.57|687.77|695.38|687.58|25
1655980310000|2022-06-23 10:31:50|695.38|687.58|695.38|687.58|695.4|687.6|695.31|687.51|21
1655980320000|2022-06-23 10:32:00|695.43|687.63|695.46|687.66|695.5|687.7|695.42|687.62|18
1655980330000|2022-06-23 10:32:10|695.53|687.73|695.59|687.79|695.77|687.97|695.48|687.68|14
1655980340000|2022-06-23 10:32:20|695.58|687.78|696|688.2|696.05|688.25|695.56|687.76|15
1655980350000|2022-06-23 10:32:30|696.02|688.22|695.94|688.14|696.05|688.25|695.81|688.01|13
1655980360000|2022-06-23 10:32:40|695.88|688.08|695.97|688.17|696.03|688.23|695.88|688.08|7
1655980370000|2022-06-23 10:32:50|695.98|688.18|696.09|688.29|696.09|688.29|695.97|688.17|10
1655980380000|2022-06-23 10:33:00|696.01|688.21|695.83|688.03|696.16|688.36|695.72|687.92|16
1655980390000|2022-06-23 10:33:10|695.88|688.08|696.06|688.26|696.08|688.28|695.74|687.94|21
1655980400000|2022-06-23 10:33:20|695.92|688.12|696.15|688.35|696.31|688.51|695.92|688.12|19
1655980410000|2022-06-23 10:33:30|696.2|688.4|697.09|689.29|697.09|689.29|696.2|688.4|17
1655980420000|2022-06-23 10:33:40|697.05|689.25|697.03|689.23|697.12|689.32|696.72|688.92|21
1655980430000|2022-06-23 10:33:50|697.01|689.21|697.08|689.28|697.09|689.29|696.76|688.96|20
1655980440000|2022-06-23 10:34:00|697.06|689.26|697.09|689.29|697.09|689.29|697|689.2|9
1655980450000|2022-06-23 10:34:10|697.06|689.26|697.06|689.26|697.09|689.29|697.06|689.26|3
1655980460000|2022-06-23 10:34:20|697.05|689.25|696.99|689.19|697.14|689.34|696.7|688.9|14
1655980470000|2022-06-23 10:34:30|697.02|689.22|696.99|689.19|697.09|689.29|696.99|689.19|11
1655980480000|2022-06-23 10:34:40|697.01|689.21|697.09|689.29|697.09|689.29|696.77|688.97|18
1655980490000|2022-06-23 10:34:50|697.12|689.32|697.03|689.23|697.12|689.32|696.94|689.14|13
1655980500000|2022-06-23 10:35:00|697.04|689.24|696.99|689.19|697.09|689.29|696.69|688.89|30
1655980510000|2022-06-23 10:35:10|697.04|689.24|697.07|689.27|697.12|689.32|697.02|689.22|10
1655980520000|2022-06-23 10:35:20|697.02|689.22|696.99|689.19|697.04|689.24|696.94|689.14|8
1655980530000|2022-06-23 10:35:30|697.04|689.24|696.33|688.53|697.04|689.24|696.32|688.52|19
1655980540000|2022-06-23 10:35:40|696.31|688.51|696.56|688.76|696.56|688.76|696.31|688.51|21
1655980550000|2022-06-23 10:35:50|696.41|688.61|696.58|688.78|696.8|689|696.41|688.61|19
1655980560000|2022-06-23 10:36:00|696.54|688.74|697.87|690.07|698.29|690.49|696.54|688.74|18
1655980570000|2022-06-23 10:36:10|698.13|690.33|698.07|690.27|698.17|690.37|697.96|690.16|24
1655980580000|2022-06-23 10:36:20|698.06|690.26|698.08|690.28|698.16|690.36|697.96|690.16|18
1655980590000|2022-06-23 10:36:30|697.92|690.12|698.23|690.43|698.23|690.43|697.92|690.12|24
1655980600000|2022-06-23 10:36:40|698.21|690.41|698.19|690.39|698.43|690.63|698.14|690.34|20
1655980610000|2022-06-23 10:36:50|698.24|690.44|698.22|690.42|698.43|690.63|698.21|690.41|22
1655980620000|2022-06-23 10:37:00|698.23|690.43|698.71|690.91|698.71|690.91|698.23|690.43|27
1655980630000|2022-06-23 10:37:10|698.76|690.96|699.14|691.34|699.24|691.44|698.76|690.96|20
1655980640000|2022-06-23 10:37:20|699.17|691.37|699.13|691.33|699.27|691.47|699.06|691.26|20
1655980650000|2022-06-23 10:37:30|699.07|691.27|699.28|691.48|699.31|691.51|699.05|691.25|20
1655980660000|2022-06-23 10:37:40|699.29|691.49|699.26|691.46|699.29|691.49|699.19|691.39|16
1655980670000|2022-06-23 10:37:50|699.24|691.44|699.02|691.22|699.24|691.44|698.93|691.13|12
1655980680000|2022-06-23 10:38:00|699|691.2|698.93|691.13|699.2|691.4|698.93|691.13|17
1655980690000|2022-06-23 10:38:10|698.92|691.12|699.04|691.24|699.16|691.36|698.92|691.12|20
1655980700000|2022-06-23 10:38:20|699.02|691.22|699.11|691.31|699.13|691.33|699|691.2|11
1655980710000|2022-06-23 10:38:30|699.1|691.3|699.12|691.32|699.21|691.41|699.1|691.3|16
1655980720000|2022-06-23 10:38:40|699.11|691.31|699.04|691.24|699.11|691.31|698.99|691.19|20
1655980730000|2022-06-23 10:38:50|699|691.2|699.01|691.21|699.04|691.24|698.92|691.12|17
1655980740000|2022-06-23 10:39:00|698.99|691.19|699.16|691.36|699.17|691.37|698.96|691.16|23
1655980750000|2022-06-23 10:39:10|699.17|691.37|699.1|691.3|699.23|691.43|699.05|691.25|17
1655980760000|2022-06-23 10:39:20|699.11|691.31|699.12|691.32|699.23|691.43|699.1|691.3|16
1655980770000|2022-06-23 10:39:30|699.13|691.33|699.47|691.67|700.13|692.33|699.13|691.33|27
1655980780000|2022-06-23 10:39:40|699.46|691.66|700.81|693.01|700.83|693.03|699.45|691.65|26
1655980790000|2022-06-23 10:39:50|700.83|693.03|700.95|693.15|701.04|693.24|700.79|692.99|25
1655980800000|2022-06-23 10:40:00|700.96|693.16|700.96|693.16|700.98|693.18|700.41|692.61|23
1655980810000|2022-06-23 10:40:10|700.97|693.17|701.06|693.26|701.12|693.32|700.87|693.07|22
1655980820000|2022-06-23 10:40:20|701.05|693.25|700.99|693.19|701.15|693.35|700.86|693.06|25
1655980830000|2022-06-23 10:40:30|701.01|693.21|701.02|693.22|701.06|693.26|700.93|693.13|19
1655980840000|2022-06-23 10:40:40|701.03|693.23|700.97|693.17|701.1|693.3|700.92|693.12|23
1655980850000|2022-06-23 10:40:50|700.98|693.18|701.05|693.25|701.05|693.25|700.7|692.9|30
1655980860000|2022-06-23 10:41:00|701.06|693.26|700.86|693.06|701.11|693.31|700.63|692.83|23
1655980870000|2022-06-23 10:41:10|700.88|693.08|701.02|693.22|701.09|693.29|700.82|693.02|25
1655980880000|2022-06-23 10:41:20|701.01|693.21|701|693.2|701.05|693.25|700.97|693.17|17
1655980890000|2022-06-23 10:41:30|700.99|693.19|700.31|692.51|700.99|693.19|700.31|692.51|23
1655980900000|2022-06-23 10:41:40|700.54|692.74|700.83|693.03|700.83|693.03|700.51|692.71|24
1655980910000|2022-06-23 10:41:50|700.84|693.04|700.97|693.17|700.98|693.18|700.74|692.94|24
1655980920000|2022-06-23 10:42:00|700.92|693.12|701.5|693.7|701.5|693.7|700.92|693.12|26
1655980930000|2022-06-23 10:42:10|701.49|693.69|701.81|694.01|701.84|694.04|701.49|693.69|19
1655980940000|2022-06-23 10:42:20|701.83|694.03|701.94|694.14|702.05|694.25|701.75|693.95|22
1655980950000|2022-06-23 10:42:30|701.93|694.13|701.89|694.09|702|694.2|701.86|694.06|22
1655980960000|2022-06-23 10:42:40|701.91|694.11|702.05|694.25|702.05|694.25|701.85|694.05|21
1655980970000|2022-06-23 10:42:50|701.84|694.04|702.08|694.28|702.08|694.28|701.84|694.04|18
1655980980000|2022-06-23 10:43:00|702.05|694.25|701.93|694.13|702.08|694.28|701.88|694.08|24
1655980990000|2022-06-23 10:43:10|701.97|694.17|702.31|694.51|702.4|694.6|701.97|694.17|18
1655981000000|2022-06-23 10:43:20|702.32|694.52|702.07|694.27|702.34|694.54|701.82|694.02|31
1655981010000|2022-06-23 10:43:30|701.98|694.18|702.04|694.24|702.1|694.3|701.98|694.18|20
1655981020000|2022-06-23 10:43:40|702.08|694.28|702.63|694.83|702.66|694.86|702.08|694.28|25
1655981030000|2022-06-23 10:43:50|702.64|694.84|702.65|694.85|702.67|694.87|702.57|694.77|18
1655981040000|2022-06-23 10:44:00|702.38|694.58|702.35|694.55|702.39|694.59|702.25|694.45|17
1655981050000|2022-06-23 10:44:10|702.38|694.58|702.08|694.28|702.38|694.58|702.08|694.28|11
1655981060000|2022-06-23 10:44:20|702.11|694.31|702.08|694.28|702.22|694.42|702.08|694.28|10
1655981070000|2022-06-23 10:44:30|702.09|694.29|702.63|694.83|702.64|694.84|702.09|694.29|16
1655981080000|2022-06-23 10:44:40|702.57|694.77|702.5|694.7|702.63|694.83|702.32|694.52|28
1655981090000|2022-06-23 10:44:50|702.52|694.72|703.09|695.29|703.09|695.29|702.51|694.71|23
1655981100000|2022-06-23 10:45:00|703.1|695.3|704.03|696.23|704.1|696.3|703.1|695.3|31
1655981110000|2022-06-23 10:45:10|704.02|696.22|703.76|695.96|704.02|696.22|703.51|695.71|22
1655981120000|2022-06-23 10:45:20|703.8|696|703.41|695.61|703.95|696.15|703.34|695.54|28
1655981130000|2022-06-23 10:45:30|703.36|695.56|703.68|695.88|703.76|695.96|703.24|695.44|28
1655981140000|2022-06-23 10:45:40|703.67|695.87|704.34|696.54|704.44|696.64|703.5|695.7|23
1655981150000|2022-06-23 10:45:50|704.35|696.55|704.13|696.33|704.43|696.63|704.03|696.23|30
1655981160000|2022-06-23 10:46:00|704.12|696.32|704.1|696.3|704.42|696.62|704.07|696.27|28
1655981170000|2022-06-23 10:46:10|704.01|696.21|703.91|696.11|704.09|696.29|703.61|695.81|29
1655981180000|2022-06-23 10:46:20|703.94|696.14|704.68|696.88|704.88|697.08|703.94|696.14|29
1655981190000|2022-06-23 10:46:30|704.69|696.89|704.82|697.02|705.04|697.24|704.66|696.86|28
1655981200000|2022-06-23 10:46:40|704.8|697|704.75|696.95|704.93|697.13|704.72|696.92|25
1655981210000|2022-06-23 10:46:50|704.74|696.94|704.94|697.14|705.02|697.22|704.71|696.91|24
1655981220000|2022-06-23 10:47:00|704.95|697.15|705.05|697.25|705.05|697.25|704.92|697.12|21
1655981230000|2022-06-23 10:47:10|704.94|697.14|705.11|697.31|705.15|697.35|704.93|697.13|32
1655981240000|2022-06-23 10:47:20|705.03|697.23|705.13|697.33|705.13|697.33|704.91|697.11|29
1655981250000|2022-06-23 10:47:30|705.14|697.34|705.77|697.97|706.29|698.49|705.14|697.34|24
1655981260000|2022-06-23 10:47:40|705.76|697.96|706.77|698.97|706.94|699.14|705.74|697.94|32
1655981270000|2022-06-23 10:47:50|706.75|698.95|706.63|698.83|706.88|699.08|706.44|698.64|30
1655981280000|2022-06-23 10:48:00|706.58|698.78|706.45|698.65|706.95|699.15|706.45|698.65|33
1655981290000|2022-06-23 10:48:10|706.46|698.66|706.3|698.5|706.9|699.1|706.24|698.44|28
1655981300000|2022-06-23 10:48:20|706.35|698.55|705.35|697.55|706.4|698.6|705.32|697.52|25
1655981310000|2022-06-23 10:48:30|705.28|697.48|704.13|696.33|705.28|697.48|704.12|696.32|31
1655981320000|2022-06-23 10:48:40|704.16|696.36|704.35|696.55|704.9|697.1|704.09|696.29|32
1655981330000|2022-06-23 10:48:50|704.34|696.54|703.99|696.19|704.38|696.58|703.92|696.12|32
1655981340000|2022-06-23 10:49:00|703.98|696.18|703.92|696.12|704.06|696.26|703.84|696.04|22
1655981350000|2022-06-23 10:49:10|703.9|696.1|703.79|695.99|703.92|696.12|703.61|695.81|31
1655981360000|2022-06-23 10:49:20|703.81|696.01|704.13|696.33|704.24|696.44|703.81|696.01|25
1655981370000|2022-06-23 10:49:30|704.11|696.31|704.17|696.37|704.27|696.47|703.97|696.17|27
1655981380000|2022-06-23 10:49:40|704.21|696.41|704.07|696.27|704.21|696.41|703.97|696.17|24
1655981390000|2022-06-23 10:49:50|704|696.2|704.1|696.3|704.19|696.39|703.91|696.11|21
1655981400000|2022-06-23 10:50:00|703.98|696.18|704.25|696.45|704.25|696.45|703.87|696.07|25
1655981410000|2022-06-23 10:50:10|704.24|696.44|704.1|696.3|704.24|696.44|703.4|695.6|32
1655981420000|2022-06-23 10:50:20|704.08|696.28|703.74|695.94|704.08|696.28|703.41|695.61|29
1655981430000|2022-06-23 10:50:30|703.48|695.68|703.97|696.17|703.97|696.17|703.48|695.68|24
1655981440000|2022-06-23 10:50:40|703.94|696.14|703.83|696.03|703.94|696.14|703.78|695.98|24
1655981450000|2022-06-23 10:50:50|703.82|696.02|703.93|696.13|704.03|696.23|703.79|695.99|23
1655981460000|2022-06-23 10:51:00|703.94|696.14|703.92|696.12|704.04|696.24|703.82|696.02|27
1655981470000|2022-06-23 10:51:10|703.93|696.13|704.09|696.29|704.14|696.34|703.93|696.13|23
1655981480000|2022-06-23 10:51:20|704.13|696.33|704.14|696.34|704.16|696.36|703.93|696.13|26
1655981490000|2022-06-23 10:51:30|704.13|696.33|704.81|697.01|704.86|697.06|704.11|696.31|24
1655981500000|2022-06-23 10:51:40|704.82|697.02|704.88|697.08|705.04|697.24|704.67|696.87|22
1655981510000|2022-06-23 10:51:50|704.78|696.98|704.37|696.57|704.97|697.17|704.35|696.55|26
1655981520000|2022-06-23 10:52:00|704.36|696.56|704.46|696.66|704.79|696.99|704.26|696.46|32
1655981530000|2022-06-23 10:52:10|704.45|696.65|704.94|697.14|705.05|697.25|704.37|696.57|28
1655981540000|2022-06-23 10:52:20|704.93|697.13|704.97|697.17|705.16|697.36|704.93|697.13|20
1655981550000|2022-06-23 10:52:30|704.95|697.15|705.71|697.91|705.73|697.93|704.95|697.15|26
1655981560000|2022-06-23 10:52:40|705.72|697.92|705.62|697.82|706.02|698.22|705.47|697.67|22
1655981570000|2022-06-23 10:52:50|705.63|697.83|706.06|698.26|706.17|698.37|705.38|697.58|20
1655981580000|2022-06-23 10:53:00|706.05|698.25|705.51|697.71|706.05|698.25|705.27|697.47|32
1655981590000|2022-06-23 10:53:10|705.56|697.76|706.68|698.88|706.69|698.89|705.51|697.71|29
1655981600000|2022-06-23 10:53:20|706.66|698.86|708.68|700.88|708.69|700.89|706.54|698.74|32
1655981610000|2022-06-23 10:53:30|708.88|701.08|709.46|701.66|710.07|702.27|708.88|701.08|31
1655981620000|2022-06-23 10:53:40|709.43|701.63|709.75|701.95|710.05|702.25|709.35|701.55|26
1655981630000|2022-06-23 10:53:50|710.29|702.49|711.21|703.41|711.28|703.48|710.24|702.44|19
1655981640000|2022-06-23 10:54:00|711.22|703.42|711.18|703.38|711.22|703.42|710.79|702.99|23
1655981650000|2022-06-23 10:54:10|711.15|703.35|709.13|701.33|711.15|703.35|709.11|701.31|27
1655981660000|2022-06-23 10:54:20|709.12|701.32|707.71|699.91|709.12|701.32|707.71|699.91|31
1655981670000|2022-06-23 10:54:30|707.77|699.97|707.33|699.53|707.77|699.97|707.31|699.51|23
1655981680000|2022-06-23 10:54:40|707.35|699.55|706.94|699.14|707.49|699.69|706.79|698.99|32
1655981690000|2022-06-23 10:54:50|706.95|699.15|705.45|697.65|706.95|699.15|705.25|697.45|36
1655981700000|2022-06-23 10:55:00|705.44|697.64|705.4|697.6|705.59|697.79|705.27|697.47|30
1655981710000|2022-06-23 10:55:10|705.39|697.59|705.7|697.9|705.9|698.1|705.37|697.57|24
1655981720000|2022-06-23 10:55:20|705.71|697.91|706.01|698.21|706.09|698.29|705.6|697.8|28
1655981730000|2022-06-23 10:55:30|705.91|698.11|706.03|698.23|706.05|698.25|705.83|698.03|22
1655981740000|2022-06-23 10:55:40|705.97|698.17|705.85|698.05|705.99|698.19|705.83|698.03|21
1655981750000|2022-06-23 10:55:50|705.87|698.07|706.21|698.41|706.21|698.41|705.87|698.07|17
1655981760000|2022-06-23 10:56:00|706.35|698.55|706.41|698.61|706.67|698.87|706.3|698.5|28
1655981770000|2022-06-23 10:56:10|706.44|698.64|706.5|698.7|706.61|698.81|706.35|698.55|22
1655981780000|2022-06-23 10:56:20|706.55|698.75|706.74|698.94|706.79|698.99|706.42|698.62|21
1655981790000|2022-06-23 10:56:30|706.73|698.93|706.56|698.76|706.76|698.96|706.56|698.76|29
1655981800000|2022-06-23 10:56:40|706.46|698.66|706.67|698.87|706.88|699.08|706.46|698.66|24
1655981810000|2022-06-23 10:56:50|706.66|698.86|708.25|700.45|708.33|700.53|706.58|698.78|30
1655981820000|2022-06-23 10:57:00|708.26|700.46|707.92|700.12|708.26|700.46|707.92|700.12|22
1655981830000|2022-06-23 10:57:10|707.91|700.11|706.22|698.42|707.91|700.11|706.19|698.39|35
1655981840000|2022-06-23 10:57:20|706.19|698.39|706.14|698.34|706.33|698.53|706.14|698.34|26
1655981850000|2022-06-23 10:57:30|706.07|698.27|706.52|698.72|706.63|698.83|705.96|698.16|27
1655981860000|2022-06-23 10:57:40|706.43|698.63|706.55|698.75|706.71|698.91|706.37|698.57|23
1655981870000|2022-06-23 10:57:50|706.65|698.85|706.68|698.88|706.72|698.92|706.5|698.7|21
1655981880000|2022-06-23 10:58:00|706.69|698.89|707.63|699.83|707.63|699.83|706.65|698.85|29
1655981890000|2022-06-23 10:58:10|707.62|699.82|707.16|699.36|707.62|699.82|707.15|699.35|24
1655981900000|2022-06-23 10:58:20|707.15|699.35|707.23|699.43|707.39|699.59|707.13|699.33|24
1655981910000|2022-06-23 10:58:30|707.22|699.42|707.26|699.46|707.34|699.54|707.03|699.23|25
1655981920000|2022-06-23 10:58:40|707.23|699.43|706.99|699.19|707.72|699.92|706.99|699.19|27
1655981930000|2022-06-23 10:58:50|706.98|699.18|706.59|698.79|707.23|699.43|706.4|698.6|30
1655981940000|2022-06-23 10:59:00|706.77|698.97|707.08|699.28|707.16|699.36|706.77|698.97|24
1655981950000|2022-06-23 10:59:10|707.11|699.31|707.13|699.33|707.18|699.38|706.79|698.99|25
1655981960000|2022-06-23 10:59:20|707|699.2|707.01|699.21|707.23|699.43|706.7|698.9|20
1655981970000|2022-06-23 10:59:30|706.99|699.19|707.09|699.29|707.09|699.29|706.8|699|26
1655981980000|2022-06-23 10:59:40|707.08|699.28|707.09|699.29|707.25|699.45|706.76|698.96|24
1655981990000|2022-06-23 10:59:50|707.1|699.3|706.93|699.13|707.15|699.35|706.93|699.13|16
1655982000000|2022-06-23 11:00:00|707.2|699.4|708|700.2|708.03|700.23|707|699.2|30
1655982010000|2022-06-23 11:00:10|707.99|700.19|707.93|700.13|707.99|700.19|707.43|699.63|35
1655982020000|2022-06-23 11:00:20|708|700.2|707.36|699.56|708|700.2|707.28|699.48|28
1655982030000|2022-06-23 11:00:30|707.39|699.59|705.96|698.16|707.42|699.62|705.96|698.16|29
1655982040000|2022-06-23 11:00:40|705.93|698.13|706.16|698.36|706.4|698.6|705.45|697.65|33
1655982050000|2022-06-23 11:00:50|706.15|698.35|706.34|698.54|706.58|698.78|706.14|698.34|25
1655982060000|2022-06-23 11:01:00|706.35|698.55|706.45|698.65|706.49|698.69|706.18|698.38|32
1655982070000|2022-06-23 11:01:10|706.41|698.61|706.27|698.47|706.44|698.64|706.22|698.42|18
1655982080000|2022-06-23 11:01:20|706.25|698.45|705.47|697.67|706.25|698.45|705.46|697.66|31
1655982090000|2022-06-23 11:01:30|705.49|697.69|706.04|698.24|706.06|698.26|705.49|697.69|24
1655982100000|2022-06-23 11:01:40|706.02|698.22|706.11|698.31|706.19|698.39|705.67|697.87|18
1655982110000|2022-06-23 11:01:50|706.19|698.39|706.05|698.25|706.19|698.39|706.03|698.23|25
1655982120000|2022-06-23 11:02:00|706.08|698.28|706.44|698.64|706.44|698.64|706.06|698.26|24
1655982130000|2022-06-23 11:02:10|706.45|698.65|707.01|699.21|707.01|699.21|706.45|698.65|22
1655982140000|2022-06-23 11:02:20|706.94|699.14|706.06|698.26|707.01|699.21|706.06|698.26|21
1655982150000|2022-06-23 11:02:30|706.08|698.28|706.04|698.24|706.14|698.34|705.85|698.05|20
1655982160000|2022-06-23 11:02:40|706.11|698.31|705.98|698.18|706.11|698.31|705.98|698.18|10
1655982170000|2022-06-23 11:02:50|706.01|698.21|705.47|697.67|706.01|698.21|705.45|697.65|18
1655982180000|2022-06-23 11:03:00|705.5|697.7|705.66|697.86|705.84|698.04|705.5|697.7|20
1655982190000|2022-06-23 11:03:10|705.71|697.91|706.55|698.75|706.6|698.8|705.71|697.91|23
1655982200000|2022-06-23 11:03:20|706.53|698.73|706.58|698.78|706.77|698.97|706.42|698.62|24
1655982210000|2022-06-23 11:03:30|706.59|698.79|706.44|698.64|706.63|698.83|706.44|698.64|28
1655982220000|2022-06-23 11:03:40|706.47|698.67|706.33|698.53|706.47|698.67|706.31|698.51|23
1655982230000|2022-06-23 11:03:50|706.34|698.54|706.33|698.53|706.35|698.55|706.33|698.53|4
1655982240000|2022-06-23 11:04:00|706.3|698.5|706.02|698.22|706.3|698.5|706|698.2|15
1655982250000|2022-06-23 11:04:10|706.4|698.6|706.78|698.98|706.83|699.03|706.4|698.6|20
1655982260000|2022-06-23 11:04:20|706.59|698.79|706.85|699.05|706.85|699.05|706.59|698.79|12
1655982270000|2022-06-23 11:04:30|706.9|699.1|706.59|698.79|706.95|699.15|706.5|698.7|20
1655982280000|2022-06-23 11:04:40|706.67|698.87|706.74|698.94|706.81|699.01|706.6|698.8|16
1655982290000|2022-06-23 11:04:50|706.72|698.92|706.87|699.07|706.95|699.15|706.57|698.77|21
1655982300000|2022-06-23 11:05:00|706.77|698.97|706.79|698.99|706.79|698.99|706.55|698.75|20
1655982310000|2022-06-23 11:05:10|706.78|698.98|706.97|699.17|707|699.2|706.78|698.98|18
1655982320000|2022-06-23 11:05:20|706.98|699.18|708.45|700.65|708.46|700.66|706.98|699.18|28
1655982330000|2022-06-23 11:05:30|708.41|700.61|708.57|700.77|708.68|700.88|708.41|700.61|18
1655982340000|2022-06-23 11:05:40|708.49|700.69|708.37|700.57|708.57|700.77|708.29|700.49|21
1655982350000|2022-06-23 11:05:50|708.38|700.58|708.37|700.57|708.62|700.82|708.37|700.57|26
1655982360000|2022-06-23 11:06:00|708.29|700.49|707.37|699.57|708.37|700.57|707.36|699.56|13
1655982370000|2022-06-23 11:06:10|707.33|699.53|707.28|699.48|707.4|699.6|707.28|699.48|27
1655982380000|2022-06-23 11:06:20|707.29|699.49|707.38|699.58|707.38|699.58|707.24|699.44|21
1655982390000|2022-06-23 11:06:30|707.37|699.57|707.36|699.56|707.38|699.58|707.32|699.52|6
1655982400000|2022-06-23 11:06:40|707.38|699.58|707.32|699.52|707.4|699.6|707.31|699.51|12
1655982410000|2022-06-23 11:06:50|707.36|699.56|707.29|699.49|707.36|699.56|707.27|699.47|11
1655982420000|2022-06-23 11:07:00|707.27|699.47|707.03|699.23|707.29|699.49|706.94|699.14|9
1655982430000|2022-06-23 11:07:10|706.99|699.19|707.24|699.44|707.35|699.55|706.99|699.19|15
1655982440000|2022-06-23 11:07:20|707.22|699.42|707.07|699.27|707.32|699.52|707.05|699.25|15
1655982450000|2022-06-23 11:07:30|707.05|699.25|707.07|699.27|707.07|699.27|706.95|699.15|11
1655982460000|2022-06-23 11:07:40|707.08|699.28|707.08|699.28|707.08|699.28|707.08|699.28|1
1655982470000|2022-06-23 11:07:50|707.06|699.26|706.99|699.19|707.06|699.26|706.92|699.12|10
1655982480000|2022-06-23 11:08:00|706.97|699.17|707.11|699.31|707.13|699.33|706.97|699.17|14
1655982490000|2022-06-23 11:08:10|707.12|699.32|706.91|699.11|707.15|699.35|706.88|699.08|8
1655982500000|2022-06-23 11:08:20|706.88|699.08|707.08|699.28|707.08|699.28|706.64|698.84|17
1655982510000|2022-06-23 11:08:30|707.06|699.26|706.18|698.38|707.06|699.26|706.18|698.38|15
1655982520000|2022-06-23 11:08:40|706.19|698.39|706.16|698.36|706.19|698.39|706.06|698.26|13
1655982530000|2022-06-23 11:08:50|706.14|698.34|706.18|698.38|706.19|698.39|706.1|698.3|9
1655982540000|2022-06-23 11:09:00|706.19|698.39|706.12|698.32|706.19|698.39|706.11|698.31|8
1655982550000|2022-06-23 11:09:10|706.11|698.31|706.11|698.31|706.12|698.32|706.11|698.31|3
1655982560000|2022-06-23 11:09:20|706.12|698.32|705.98|698.18|706.12|698.32|705.98|698.18|7
1655982570000|2022-06-23 11:09:30|706|698.2|706.2|698.4|706.21|698.41|705.98|698.18|11
1655982580000|2022-06-23 11:09:40|706.18|698.38|706.47|698.67|706.5|698.7|706.18|698.38|21
1655982590000|2022-06-23 11:09:50|706.49|698.69|706.51|698.71|706.57|698.77|706.42|698.62|10
1655982600000|2022-06-23 11:10:00|706.52|698.72|706.84|699.04|707.09|699.29|706.51|698.71|23
1655982610000|2022-06-23 11:10:10|706.87|699.07|706.97|699.17|707.01|699.21|706.87|699.07|6
1655982620000|2022-06-23 11:10:20|707|699.2|706.91|699.11|707.05|699.25|706.88|699.08|23
1655982630000|2022-06-23 11:10:30|706.89|699.09|706.17|698.37|706.89|699.09|706.08|698.28|25
1655982640000|2022-06-23 11:10:40|706.19|698.39|706.41|698.61|706.42|698.62|706.19|698.39|13
1655982650000|2022-06-23 11:10:50|706.42|698.62|706.28|698.48|706.71|698.91|706.22|698.42|19
1655982660000|2022-06-23 11:11:00|706.21|698.41|706.12|698.32|706.21|698.41|706.03|698.23|6
1655982670000|2022-06-23 11:11:10|706.1|698.3|706.42|698.62|706.76|698.96|706.1|698.3|20
1655982680000|2022-06-23 11:11:20|706.46|698.66|706.35|698.55|706.53|698.73|706.3|698.5|13
1655982690000|2022-06-23 11:11:30|706.34|698.54|706.28|698.48|706.34|698.54|706.28|698.48|7
1655982700000|2022-06-23 11:11:40|706.2|698.4|706.21|698.41|706.21|698.41|706.09|698.29|13
1655982710000|2022-06-23 11:11:50|706.15|698.35|706.15|698.35|706.15|698.35|706.15|698.35|1
1655982720000|2022-06-23 11:12:00|706.07|698.27|706.06|698.26|706.09|698.29|706.05|698.25|4
1655982730000|2022-06-23 11:12:10|706.07|698.27|706.34|698.54|706.52|698.72|706.07|698.27|22
1655982740000|2022-06-23 11:12:20|706.37|698.57|705.98|698.18|706.37|698.57|705.98|698.18|10
1655982750000|2022-06-23 11:12:30|705.92|698.12|705.87|698.07|705.92|698.12|705.86|698.06|6
1655982760000|2022-06-23 11:12:40|705.82|698.02|705.78|697.98|705.82|698.02|705.73|697.93|11
1655982770000|2022-06-23 11:12:50|705.77|697.97|706.41|698.61|706.58|698.78|705.76|697.96|18
1655982780000|2022-06-23 11:13:00|706.4|698.6|706.84|699.04|706.86|699.06|706.4|698.6|19
1655982790000|2022-06-23 11:13:10|706.83|699.03|706.59|698.79|706.92|699.12|706.43|698.63|15
1655982800000|2022-06-23 11:13:20|706.47|698.67|706.53|698.73|706.85|699.05|706.43|698.63|13
1655982810000|2022-06-23 11:13:30|706.51|698.71|706.28|698.48|706.64|698.84|706.21|698.41|23
1655982820000|2022-06-23 11:13:40|706.29|698.49|705.75|697.95|706.36|698.56|705.75|697.95|9
1655982830000|2022-06-23 11:13:50|705.74|697.94|705.29|697.49|705.74|697.94|705.24|697.44|27
1655982840000|2022-06-23 11:14:00|705.26|697.46|705.28|697.48|705.41|697.61|705.19|697.39|17
1655982850000|2022-06-23 11:14:10|705.25|697.45|705.33|697.53|705.35|697.55|705.22|697.42|9
1655982860000|2022-06-23 11:14:20|705.28|697.48|705.28|697.48|705.29|697.49|705.27|697.47|11
1655982870000|2022-06-23 11:14:30|705.29|697.49|705.11|697.31|705.31|697.51|704.82|697.02|5
1655982880000|2022-06-23 11:14:40|705.28|697.48|704.45|696.65|705.28|697.48|704.34|696.54|29
1655982890000|2022-06-23 11:14:50|704.46|696.66|704.54|696.74|704.73|696.93|704.43|696.63|17
1655982900000|2022-06-23 11:15:00|704.53|696.73|704.78|696.98|705.06|697.26|704.53|696.73|24
1655982910000|2022-06-23 11:15:10|704.76|696.96|704.68|696.88|704.78|696.98|704.68|696.88|18
1655982920000|2022-06-23 11:15:20|704.88|697.08|705.21|697.41|705.23|697.43|704.88|697.08|18
1655982930000|2022-06-23 11:15:30|705.19|697.39|705.58|697.78|705.8|698|705.12|697.32|26
1655982940000|2022-06-23 11:15:40|705.59|697.79|705.49|697.69|705.61|697.81|705.46|697.66|16
1655982950000|2022-06-23 11:15:50|705.45|697.65|705.32|697.52|705.63|697.83|705.14|697.34|17
1655982960000|2022-06-23 11:16:00|705.33|697.53|705.57|697.77|705.75|697.95|705.33|697.53|23
1655982970000|2022-06-23 11:16:10|705.64|697.84|706.79|698.99|706.79|698.99|705.45|697.65|25
1655982980000|2022-06-23 11:16:20|706.83|699.03|706.4|698.6|706.83|699.03|706.26|698.46|30
1655982990000|2022-06-23 11:16:30|706.41|698.61|706.39|698.59|706.41|698.61|706.21|698.41|15
1655983000000|2022-06-23 11:16:40|706.38|698.58|706.15|698.35|706.38|698.58|705.97|698.17|21
1655983010000|2022-06-23 11:16:50|706.16|698.36|706.17|698.37|706.18|698.38|705.62|697.82|19
1655983020000|2022-06-23 11:17:00|706.2|698.4|706.22|698.42|706.26|698.46|706.16|698.36|17
1655983030000|2022-06-23 11:17:10|705.76|697.96|705.76|697.96|705.82|698.02|705.56|697.76|27
1655983040000|2022-06-23 11:17:20|705.64|697.84|705.76|697.96|705.77|697.97|705.64|697.84|15
1655983050000|2022-06-23 11:17:30|705.74|697.94|705.3|697.5|705.8|698|705.3|697.5|9
1655983060000|2022-06-23 11:17:40|705.29|697.49|705.39|697.59|705.39|697.59|705.28|697.48|4
1655983070000|2022-06-23 11:17:50|705.32|697.52|705.22|697.42|705.39|697.59|705.22|697.42|11
1655983080000|2022-06-23 11:18:00|705.24|697.44|704.31|696.51|705.25|697.45|704.26|696.46|25
1655983090000|2022-06-23 11:18:10|704.33|696.53|703.27|695.47|704.33|696.53|703.27|695.47|21
1655983100000|2022-06-23 11:18:20|703.12|695.32|703.08|695.28|703.18|695.38|702.99|695.19|19
1655983110000|2022-06-23 11:18:30|703.06|695.26|703.05|695.25|703.15|695.35|703.01|695.21|13
1655983120000|2022-06-23 11:18:40|703.07|695.27|703.23|695.43|703.26|695.46|703.02|695.22|22
1655983130000|2022-06-23 11:18:50|703.38|695.58|703.47|695.67|703.5|695.7|703.38|695.58|10
1655983140000|2022-06-23 11:19:00|703.46|695.66|703.32|695.52|703.46|695.66|703.28|695.48|23
1655983150000|2022-06-23 11:19:10|703.34|695.54|703.36|695.56|703.44|695.64|703.34|695.54|26
1655983160000|2022-06-23 11:19:20|703.41|695.61|702.86|695.06|703.42|695.62|702.86|695.06|15
1655983170000|2022-06-23 11:19:30|702.85|695.05|703.71|695.91|703.71|695.91|702.85|695.05|29
1655983180000|2022-06-23 11:19:40|703.77|695.97|703.86|696.06|703.86|696.06|703.77|695.97|14
1655983190000|2022-06-23 11:19:50|703.91|696.11|703.88|696.08|703.91|696.11|703.64|695.84|14
1655983200000|2022-06-23 11:20:00|703.85|696.05|704.02|696.22|704.02|696.22|703.15|695.35|23
1655983210000|2022-06-23 11:20:10|704.1|696.3|703.8|696|704.16|696.36|703.8|696|18
1655983220000|2022-06-23 11:20:20|703.79|695.99|704.62|696.82|704.66|696.86|703.79|695.99|15
1655983230000|2022-06-23 11:20:30|704.3|696.5|705|697.2|705.01|697.21|704.3|696.5|18
1655983240000|2022-06-23 11:20:40|704.99|697.19|706.11|698.31|706.12|698.32|704.99|697.19|28
1655983250000|2022-06-23 11:20:50|706.1|698.3|705.92|698.12|706.12|698.32|705.65|697.85|19
1655983260000|2022-06-23 11:21:00|705.9|698.1|705.97|698.17|706.04|698.24|705.85|698.05|19
1655983270000|2022-06-23 11:21:10|705.98|698.18|706.06|698.26|706.06|698.26|705.88|698.08|15
1655983280000|2022-06-23 11:21:20|706.04|698.24|708.08|700.28|708.08|700.28|706.04|698.24|29
1655983290000|2022-06-23 11:21:30|707.93|700.13|706.71|698.91|707.93|700.13|706.53|698.73|31
1655983300000|2022-06-23 11:21:40|706.69|698.89|706.98|699.18|706.98|699.18|706.31|698.51|24
1655983310000|2022-06-23 11:21:50|706.96|699.16|707.06|699.26|707.08|699.28|706.45|698.65|25
1655983320000|2022-06-23 11:22:00|707.07|699.27|706.98|699.18|707.12|699.32|706.82|699.02|13
1655983330000|2022-06-23 11:22:10|706.99|699.19|707.03|699.23|707.14|699.34|706.9|699.1|18
1655983340000|2022-06-23 11:22:20|707.01|699.21|707.02|699.22|707.1|699.3|706.93|699.13|15
1655983350000|2022-06-23 11:22:30|706.99|699.19|706.42|698.62|706.99|699.19|706.39|698.59|20
1655983360000|2022-06-23 11:22:40|706.45|698.65|706.46|698.66|706.67|698.87|706.43|698.63|20
1655983370000|2022-06-23 11:22:50|706.41|698.61|706.25|698.45|706.46|698.66|706.16|698.36|13
1655983380000|2022-06-23 11:23:00|706.27|698.47|706.92|699.12|706.92|699.12|706.21|698.41|17
1655983390000|2022-06-23 11:23:10|706.89|699.09|706.58|698.78|706.99|699.19|706.35|698.55|29
1655983400000|2022-06-23 11:23:20|706.6|698.8|706.51|698.71|706.8|699|706.51|698.71|27
1655983410000|2022-06-23 11:23:30|706.53|698.73|706.5|698.7|706.64|698.84|706.5|698.7|18
1655983420000|2022-06-23 11:23:40|706.51|698.71|706.61|698.81|706.61|698.81|706.51|698.71|11
1655983430000|2022-06-23 11:23:50|706.69|698.89|706.66|698.86|706.69|698.89|706.54|698.74|18
1655983440000|2022-06-23 11:24:00|706.64|698.84|707.4|699.6|707.45|699.65|706.6|698.8|23
1655983450000|2022-06-23 11:24:10|707.26|699.46|706.9|699.1|707.29|699.49|706.82|699.02|16
1655983460000|2022-06-23 11:24:20|706.87|699.07|707.01|699.21|707.2|699.4|706.81|699.01|19
1655983470000|2022-06-23 11:24:30|707.03|699.23|707.17|699.37|707.17|699.37|707.03|699.23|16
1655983480000|2022-06-23 11:24:40|707.19|699.39|707.2|699.4|707.41|699.61|706.99|699.19|24
1655983490000|2022-06-23 11:24:50|707.22|699.42|707.6|699.8|707.77|699.97|707.2|699.4|26
1655983500000|2022-06-23 11:25:00|707.56|699.76|707.79|699.99|707.91|700.11|707.56|699.76|25
1655983510000|2022-06-23 11:25:10|707.73|699.93|707.76|699.96|707.83|700.03|707.63|699.83|23
1655983520000|2022-06-23 11:25:20|707.96|700.16|709.4|701.6|709.49|701.69|707.83|700.03|31
1655983530000|2022-06-23 11:25:30|709.38|701.58|709.34|701.54|709.41|701.61|708.91|701.11|25
1655983540000|2022-06-23 11:25:40|709.31|701.51|709.37|701.57|709.39|701.59|709.27|701.47|22
1655983550000|2022-06-23 11:25:50|709.35|701.55|709.01|701.21|709.35|701.55|708.68|700.88|23
1655983560000|2022-06-23 11:26:00|709|701.2|709.09|701.29|709.5|701.7|708.87|701.07|26
1655983570000|2022-06-23 11:26:10|709.1|701.3|709.1|701.3|709.26|701.46|709.09|701.29|20
1655983580000|2022-06-23 11:26:20|709.11|701.31|708.97|701.17|709.11|701.31|708.96|701.16|14
1655983590000|2022-06-23 11:26:30|708.94|701.14|708.87|701.07|708.99|701.19|708.87|701.07|6
1655983600000|2022-06-23 11:26:40|708.72|700.92|708.43|700.63|708.72|700.92|708.27|700.47|17
1655983610000|2022-06-23 11:26:50|708.36|700.56|707.31|699.51|708.38|700.58|707.22|699.42|19
1655983620000|2022-06-23 11:27:00|707.23|699.43|707.33|699.53|707.38|699.58|707.23|699.43|7
1655983630000|2022-06-23 11:27:10|707.19|699.39|707.21|699.41|707.25|699.45|707.15|699.35|9
1655983640000|2022-06-23 11:27:20|707.22|699.42|707.15|699.35|707.34|699.54|707.02|699.22|14
1655983650000|2022-06-23 11:27:30|707.22|699.42|707.22|699.42|707.22|699.42|707.15|699.35|9
1655983660000|2022-06-23 11:27:40|707.21|699.41|707.34|699.54|707.34|699.54|707.18|699.38|8
1655983670000|2022-06-23 11:27:50|707.35|699.55|707.22|699.42|707.35|699.55|707.14|699.34|9
1655983680000|2022-06-23 11:28:00|707.23|699.43|707.75|699.95|707.78|699.98|707.23|699.43|18
1655983690000|2022-06-23 11:28:10|707.81|700.01|708.14|700.34|708.14|700.34|707.74|699.94|23
1655983700000|2022-06-23 11:28:20|708.13|700.33|708.19|700.39|708.21|700.41|707.98|700.18|20
1655983710000|2022-06-23 11:28:30|708.15|700.35|708.1|700.3|708.15|700.35|708.02|700.22|10
1655983720000|2022-06-23 11:28:40|708.13|700.33|708.14|700.34|708.19|700.39|707.96|700.16|19
1655983730000|2022-06-23 11:28:50|707.99|700.19|707.69|699.89|708.04|700.24|707.69|699.89|19
1655983740000|2022-06-23 11:29:00|707.37|699.57|707.62|699.82|707.65|699.85|707.03|699.23|21
1655983750000|2022-06-23 11:29:10|707.43|699.63|709.95|702.15|710.22|702.42|707.43|699.63|25
1655983760000|2022-06-23 11:29:20|710.1|702.3|710.14|702.34|710.3|702.5|709.61|701.81|29
1655983770000|2022-06-23 11:29:30|710.17|702.37|710.74|702.94|711.07|703.27|709.97|702.17|32
1655983780000|2022-06-23 11:29:40|710.73|702.93|710.74|702.94|710.83|703.03|710.57|702.77|25
1655983790000|2022-06-23 11:29:50|710.75|702.95|710.41|702.61|710.79|702.99|710.27|702.47|29
1655983800000|2022-06-23 11:30:00|710.35|702.55|710.49|702.69|710.7|702.9|710.27|702.47|28
1655983810000|2022-06-23 11:30:10|710.48|702.68|710.51|702.71|710.52|702.72|710.44|702.64|11
1655983820000|2022-06-23 11:30:20|710.52|702.72|710.74|702.94|710.74|702.94|710.45|702.65|10
1655983830000|2022-06-23 11:30:30|710.77|702.97|710.25|702.45|710.77|702.97|710.16|702.36|18
1655983840000|2022-06-23 11:30:40|710.23|702.43|710.29|702.49|710.29|702.49|710.14|702.34|8
1655983850000|2022-06-23 11:30:50|710.22|702.42|709.25|701.45|710.22|702.42|709.17|701.37|21
1655983860000|2022-06-23 11:31:00|709.23|701.43|707.57|699.77|709.23|701.43|707.57|699.77|21
1655983870000|2022-06-23 11:31:10|707.35|699.55|706.58|698.78|707.4|699.6|706.58|698.78|30
1655983880000|2022-06-23 11:31:20|706.82|699.02|706.61|698.81|707.05|699.25|706.49|698.69|31
1655983890000|2022-06-23 11:31:30|707.15|699.35|707.78|699.98|707.78|699.98|707.11|699.31|28
1655983900000|2022-06-23 11:31:40|707.75|699.95|707.17|699.37|707.75|699.95|706.88|699.08|32
1655983910000|2022-06-23 11:31:50|707.15|699.35|707.31|699.51|707.4|699.6|706.94|699.14|16
1655983920000|2022-06-23 11:32:00|706.8|699|707.06|699.26|707.19|699.39|706.73|698.93|25
1655983930000|2022-06-23 11:32:10|707.05|699.25|707.03|699.23|707.15|699.35|706.69|698.89|22
1655983940000|2022-06-23 11:32:20|706.99|699.19|707.97|700.17|708.33|700.53|706.99|699.19|28
1655983950000|2022-06-23 11:32:30|708|700.2|707.41|699.61|708.13|700.33|707.39|699.59|26
1655983960000|2022-06-23 11:32:40|707.4|699.6|707.87|700.07|707.87|700.07|707.4|699.6|25
1655983970000|2022-06-23 11:32:50|707.88|700.08|707.49|699.69|708.01|700.21|707.42|699.62|29
1655983980000|2022-06-23 11:33:00|707.51|699.71|707.97|700.17|707.97|700.17|707.26|699.46|29
1655983990000|2022-06-23 11:33:10|707.94|700.14|707.8|700|708|700.2|707.52|699.72|30
1655984000000|2022-06-23 11:33:20|707.81|700.01|708.01|700.21|708.04|700.24|707.59|699.79|25
1655984010000|2022-06-23 11:33:30|708.04|700.24|708.06|700.26|708.18|700.38|707.87|700.07|20
1655984020000|2022-06-23 11:33:40|708.1|700.3|707.72|699.92|708.1|700.3|707.72|699.92|19
1655984030000|2022-06-23 11:33:50|707.71|699.91|707.81|700.01|707.9|700.1|707.63|699.83|21
1655984040000|2022-06-23 11:34:00|707.8|700|708|700.2|708.02|700.22|707.8|700|22
1655984050000|2022-06-23 11:34:10|707.9|700.1|707.88|700.08|708.02|700.22|707.8|700|26
1655984060000|2022-06-23 11:34:20|707.84|700.04|707.86|700.06|707.95|700.15|707.82|700.02|21
1655984070000|2022-06-23 11:34:30|707.87|700.07|707.89|700.09|708.05|700.25|707.81|700.01|26
1655984080000|2022-06-23 11:34:40|707.9|700.1|707.69|699.89|707.9|700.1|707.53|699.73|26
1655984090000|2022-06-23 11:34:50|707.7|699.9|708.04|700.24|708.11|700.31|707.57|699.77|23
1655984100000|2022-06-23 11:35:00|708.11|700.31|707.86|700.06|708.53|700.73|707.71|699.91|30
1655984110000|2022-06-23 11:35:10|707.92|700.12|707.53|699.73|708.07|700.27|707.53|699.73|24
1655984120000|2022-06-23 11:35:20|707.55|699.75|707.41|699.61|707.56|699.76|707.31|699.51|23
1655984130000|2022-06-23 11:35:30|707.44|699.64|707.38|699.58|707.44|699.64|707.36|699.56|16
1655984140000|2022-06-23 11:35:40|707.36|699.56|707.51|699.71|707.89|700.09|707.36|699.56|25
1655984150000|2022-06-23 11:35:50|707.5|699.7|707.45|699.65|707.56|699.76|707.33|699.53|18
1655984160000|2022-06-23 11:36:00|707.46|699.66|708.09|700.29|708.12|700.32|707.46|699.66|22
1655984170000|2022-06-23 11:36:10|708.1|700.3|708.48|700.68|708.66|700.86|708.02|700.22|30
1655984180000|2022-06-23 11:36:20|708.46|700.66|709|701.2|709.15|701.35|708.46|700.66|27
1655984190000|2022-06-23 11:36:30|709.03|701.23|709.01|701.21|709.13|701.33|709.01|701.21|26
1655984200000|2022-06-23 11:36:40|709.03|701.23|708.55|700.75|709.11|701.31|708.47|700.67|27
1655984210000|2022-06-23 11:36:50|708.54|700.74|707.85|700.05|708.54|700.74|707.84|700.04|20
1655984220000|2022-06-23 11:37:00|708|700.2|708.02|700.22|708.09|700.29|707.94|700.14|18
1655984230000|2022-06-23 11:37:10|708.01|700.21|708.02|700.22|708.09|700.29|707.87|700.07|18
1655984240000|2022-06-23 11:37:20|707.97|700.17|707.88|700.08|708.08|700.28|707.88|700.08|23
1655984250000|2022-06-23 11:37:30|707.96|700.16|708.15|700.35|708.17|700.37|707.95|700.15|18
1655984260000|2022-06-23 11:37:40|708.17|700.37|708.12|700.32|708.21|700.41|708.08|700.28|18
1655984270000|2022-06-23 11:37:50|708.11|700.31|707.84|700.04|708.19|700.39|707.84|700.04|23
1655984280000|2022-06-23 11:38:00|707.85|700.05|708.02|700.22|708.19|700.39|707.84|700.04|21
1655984290000|2022-06-23 11:38:10|708.01|700.21|708.18|700.38|708.2|700.4|708.01|700.21|23
1655984300000|2022-06-23 11:38:20|708.17|700.37|708.15|700.35|708.24|700.44|707.92|700.12|25
1655984310000|2022-06-23 11:38:30|708.13|700.33|707.98|700.18|708.13|700.33|707.69|699.89|27
1655984320000|2022-06-23 11:38:40|707.91|700.11|707.62|699.82|708.02|700.22|707.61|699.81|24
1655984330000|2022-06-23 11:38:50|707.65|699.85|707.87|700.07|707.95|700.15|707.56|699.76|28
1655984340000|2022-06-23 11:39:00|707.86|700.06|707.97|700.17|708|700.2|707.54|699.74|24
1655984350000|2022-06-23 11:39:10|707.96|700.16|708|700.2|708.02|700.22|707.85|700.05|17
1655984360000|2022-06-23 11:39:20|707.99|700.19|708|700.2|708.06|700.26|707.91|700.11|19
1655984370000|2022-06-23 11:39:30|708.01|700.21|708.14|700.34|708.19|700.39|708.01|700.21|27
1655984380000|2022-06-23 11:39:40|708.1|700.3|708.02|700.22|708.1|700.3|707.97|700.17|28
1655984390000|2022-06-23 11:39:50|708.05|700.25|707.91|700.11|708.05|700.25|707.89|700.09|19
1655984400000|2022-06-23 11:40:00|707.9|700.1|707.14|699.34|707.9|700.1|706.98|699.18|20
1655984410000|2022-06-23 11:40:10|707.11|699.31|706.98|699.18|707.31|699.51|706.98|699.18|9
1655984420000|2022-06-23 11:40:20|706.8|699|706.03|698.23|706.88|699.08|706.03|698.23|21
1655984430000|2022-06-23 11:40:30|706.02|698.22|706.14|698.34|706.38|698.58|706.02|698.22|25
1655984440000|2022-06-23 11:40:40|706.19|698.39|706.69|698.89|706.69|698.89|706.05|698.25|24
1655984450000|2022-06-23 11:40:50|706.68|698.88|707|699.2|707.04|699.24|706.68|698.88|19
1655984460000|2022-06-23 11:41:00|706.99|699.19|706.88|699.08|707.02|699.22|706.66|698.86|28
1655984470000|2022-06-23 11:41:10|706.94|699.14|706.96|699.16|707.02|699.22|706.76|698.96|23
1655984480000|2022-06-23 11:41:20|706.91|699.11|706.89|699.09|707.02|699.22|706.74|698.94|15
1655984490000|2022-06-23 11:41:30|706.92|699.12|707.08|699.28|707.1|699.3|706.87|699.07|23
1655984500000|2022-06-23 11:41:40|707.05|699.25|707.05|699.25|707.1|699.3|706.96|699.16|17
1655984510000|2022-06-23 11:41:50|706.95|699.15|706.75|698.95|707.02|699.22|706.52|698.72|22
1655984520000|2022-06-23 11:42:00|706.81|699.01|706.22|698.42|706.84|699.04|706.22|698.42|25
1655984530000|2022-06-23 11:42:10|706.26|698.46|705.97|698.17|706.28|698.48|705.66|697.86|27
1655984540000|2022-06-23 11:42:20|706.02|698.22|705.08|697.28|706.03|698.23|705.07|697.27|31
1655984550000|2022-06-23 11:42:30|705.09|697.29|704.82|697.02|705.19|697.39|704.7|696.9|30
1655984560000|2022-06-23 11:42:40|704.79|696.99|704.33|696.53|704.9|697.1|704.29|696.49|28
1655984570000|2022-06-23 11:42:50|704.34|696.54|704.25|696.45|704.41|696.61|704.17|696.37|31
1655984580000|2022-06-23 11:43:00|704.23|696.43|704.29|696.49|704.5|696.7|704.11|696.31|29
1655984590000|2022-06-23 11:43:10|704.28|696.48|704.3|696.5|704.43|696.63|704.11|696.31|31
1655984600000|2022-06-23 11:43:20|704.29|696.49|704.74|696.94|704.88|697.08|704.18|696.38|33
1655984610000|2022-06-23 11:43:30|704.77|696.97|705.01|697.21|705.01|697.21|704.61|696.81|28
1655984620000|2022-06-23 11:43:40|705.03|697.23|705.52|697.72|705.52|697.72|705.01|697.21|18
1655984630000|2022-06-23 11:43:50|705.54|697.74|705.56|697.76|705.58|697.78|705.54|697.74|14
1655984640000|2022-06-23 11:44:00|705.59|697.79|705.95|698.15|705.95|698.15|705.59|697.79|12
1655984650000|2022-06-23 11:44:10|705.94|698.14|706.03|698.23|706.14|698.34|705.88|698.08|22
1655984660000|2022-06-23 11:44:20|706.02|698.22|705.89|698.09|706.14|698.34|705.89|698.09|24
1655984670000|2022-06-23 11:44:30|705.88|698.08|706.12|698.32|706.12|698.32|705.78|697.98|27
1655984680000|2022-06-23 11:44:40|706.21|698.41|706.09|698.29|706.57|698.77|706.03|698.23|27
1655984690000|2022-06-23 11:44:50|706.07|698.27|705.81|698.01|706.35|698.55|705.79|697.99|17
1655984700000|2022-06-23 11:45:00|705.82|698.02|704.84|697.04|705.93|698.13|704.84|697.04|28
1655984710000|2022-06-23 11:45:10|704.86|697.06|705.97|698.17|705.97|698.17|704.86|697.06|24
1655984720000|2022-06-23 11:45:20|705.95|698.15|705.76|697.96|706.04|698.24|705.67|697.87|18
1655984730000|2022-06-23 11:45:30|705.83|698.03|706.79|698.99|706.83|699.03|705.83|698.03|28
1655984740000|2022-06-23 11:45:40|706.76|698.96|706.24|698.44|706.9|699.1|706.19|698.39|26
1655984750000|2022-06-23 11:45:50|706.23|698.43|705.89|698.09|706.51|698.71|705.68|697.88|29
1655984760000|2022-06-23 11:46:00|705.9|698.1|706.4|698.6|706.54|698.74|705.79|697.99|24
1655984770000|2022-06-23 11:46:10|706.41|698.61|706.11|698.31|706.67|698.87|705.84|698.04|28
1655984780000|2022-06-23 11:46:20|706.09|698.29|705.78|697.98|706.3|698.5|705.74|697.94|19
1655984790000|2022-06-23 11:46:30|706.21|698.41|705.85|698.05|706.31|698.51|705.85|698.05|18
1655984800000|2022-06-23 11:46:40|705.88|698.08|704.84|697.04|705.88|698.08|704.75|696.95|25
1655984810000|2022-06-23 11:46:50|704.86|697.06|704.73|696.93|705.05|697.25|704.73|696.93|21
1655984820000|2022-06-23 11:47:00|704.74|696.94|704.94|697.14|704.98|697.18|704.71|696.91|26
1655984830000|2022-06-23 11:47:10|704.96|697.16|704.72|696.92|705.01|697.21|704.71|696.91|23
1655984840000|2022-06-23 11:47:20|704.74|696.94|704.74|696.94|704.97|697.17|704.73|696.93|19
1655984850000|2022-06-23 11:47:30|704.73|696.93|704.86|697.06|704.9|697.1|704.61|696.81|24
1655984860000|2022-06-23 11:47:40|704.87|697.07|704.58|696.78|704.87|697.07|704.4|696.6|28
1655984870000|2022-06-23 11:47:50|704.53|696.73|704.18|696.38|704.55|696.75|704.18|696.38|25
1655984880000|2022-06-23 11:48:00|704.17|696.37|704.14|696.34|704.31|696.51|704.09|696.29|20
1655984890000|2022-06-23 11:48:10|704.18|696.38|703.82|696.02|704.23|696.43|703.74|695.94|28
1655984900000|2022-06-23 11:48:20|703.79|695.99|705.41|697.61|705.46|697.66|703.79|695.99|35
1655984910000|2022-06-23 11:48:30|705.43|697.63|705.14|697.34|705.43|697.63|705|697.2|31
1655984920000|2022-06-23 11:48:40|704.97|697.17|704.97|697.17|704.98|697.18|704.6|696.8|27
1655984930000|2022-06-23 11:48:50|704.88|697.08|705.19|697.39|705.19|697.39|704.77|696.97|20
1655984940000|2022-06-23 11:49:00|705.07|697.27|704.91|697.11|705.09|697.29|704.88|697.08|25
1655984950000|2022-06-23 11:49:10|705.04|697.24|705.13|697.33|705.13|697.33|704.87|697.07|23
1655984960000|2022-06-23 11:49:20|705.11|697.31|705|697.2|705.15|697.35|704.98|697.18|16
1655984970000|2022-06-23 11:49:30|705.06|697.26|704.94|697.14|705.15|697.35|704.8|697|28
1655984980000|2022-06-23 11:49:40|704.95|697.15|705.06|697.26|705.08|697.28|704.93|697.13|18
1655984990000|2022-06-23 11:49:50|705.05|697.25|705.09|697.29|705.1|697.3|704.87|697.07|26
1655985000000|2022-06-23 11:50:00|705.08|697.28|705.09|697.29|705.13|697.33|704.91|697.11|19
1655985010000|2022-06-23 11:50:10|705.08|697.28|705.03|697.23|705.1|697.3|704.91|697.11|20
1655985020000|2022-06-23 11:50:20|705.02|697.22|705.09|697.29|705.16|697.36|704.93|697.13|20
1655985030000|2022-06-23 11:50:30|705.2|697.4|705.66|697.86|705.87|698.07|705.15|697.35|31
1655985040000|2022-06-23 11:50:40|705.88|698.08|705.66|697.86|705.98|698.18|705.47|697.67|16
1655985050000|2022-06-23 11:50:50|705.67|697.87|705.73|697.93|705.84|698.04|705.49|697.69|25
1655985060000|2022-06-23 11:51:00|705.75|697.95|706.05|698.25|706.14|698.34|705.72|697.92|17
1655985070000|2022-06-23 11:51:10|706.04|698.24|705.48|697.68|706.04|698.24|705.23|697.43|26
1655985080000|2022-06-23 11:51:20|705.49|697.69|705.43|697.63|705.86|698.06|705.36|697.56|22
1655985090000|2022-06-23 11:51:30|705.18|697.38|704.93|697.13|705.18|697.38|704.89|697.09|26
1655985100000|2022-06-23 11:51:40|704.94|697.14|705|697.2|705.23|697.43|704.94|697.14|16
1655985110000|2022-06-23 11:51:50|705.02|697.22|705.05|697.25|705.11|697.31|704.89|697.09|18
1655985120000|2022-06-23 11:52:00|705.01|697.21|704.66|696.86|705.19|697.39|704.38|696.58|29
1655985130000|2022-06-23 11:52:10|704.65|696.85|704.84|697.04|704.93|697.13|704.65|696.85|24
1655985140000|2022-06-23 11:52:20|704.83|697.03|704.85|697.05|704.91|697.11|704.25|696.45|24
1655985150000|2022-06-23 11:52:30|704.84|697.04|704.79|696.99|704.92|697.12|704.65|696.85|22
1655985160000|2022-06-23 11:52:40|704.78|696.98|704.45|696.65|704.8|697|704.43|696.63|23
1655985170000|2022-06-23 11:52:50|704.64|696.84|704.42|696.62|704.64|696.84|704.23|696.43|23
1655985180000|2022-06-23 11:53:00|704.05|696.25|704.59|696.79|704.6|696.8|704.02|696.22|26
1655985190000|2022-06-23 11:53:10|704.6|696.8|704.4|696.6|704.76|696.96|704.3|696.5|25
1655985200000|2022-06-23 11:53:20|704.31|696.51|704.15|696.35|704.31|696.51|704.12|696.32|15
1655985210000|2022-06-23 11:53:30|704.17|696.37|704.23|696.43|704.37|696.57|704|696.2|24
1655985220000|2022-06-23 11:53:40|704.26|696.46|704.1|696.3|704.26|696.46|704.09|696.29|13
1655985230000|2022-06-23 11:53:50|704.11|696.31|704.51|696.71|704.52|696.72|704.11|696.31|19
1655985240000|2022-06-23 11:54:00|704.49|696.69|704.5|696.7|704.61|696.81|704.4|696.6|17
1655985250000|2022-06-23 11:54:10|704.45|696.65|703.9|696.1|704.45|696.65|703.9|696.1|25
1655985260000|2022-06-23 11:54:20|703.83|696.03|703.89|696.09|704.15|696.35|703.83|696.03|27
1655985270000|2022-06-23 11:54:30|703.88|696.08|703|695.2|703.94|696.14|703|695.2|31
1655985280000|2022-06-23 11:54:40|703.33|695.53|703.08|695.28|703.41|695.61|703.08|695.28|24
1655985290000|2022-06-23 11:54:50|703.06|695.26|703.12|695.32|703.23|695.43|702.86|695.06|18
1655985300000|2022-06-23 11:55:00|703.1|695.3|702.99|695.19|703.17|695.37|702.99|695.19|19
1655985310000|2022-06-23 11:55:10|703.03|695.23|703.08|695.28|703.17|695.37|702.91|695.11|17
1655985320000|2022-06-23 11:55:20|703.12|695.32|702.86|695.06|703.16|695.36|702.84|695.04|18
1655985330000|2022-06-23 11:55:30|702.85|695.05|702.99|695.19|703.04|695.24|702.74|694.94|17
1655985340000|2022-06-23 11:55:40|702.98|695.18|702.84|695.04|703.07|695.27|702.77|694.97|15
1655985350000|2022-06-23 11:55:50|702.85|695.05|702.83|695.03|702.93|695.13|702.75|694.95|19
1655985360000|2022-06-23 11:56:00|702.84|695.04|702.9|695.1|702.96|695.16|702.81|695.01|19
1655985370000|2022-06-23 11:56:10|702.91|695.11|702.97|695.17|702.97|695.17|702.8|695|20
1655985380000|2022-06-23 11:56:20|702.98|695.18|703.01|695.21|703.15|695.35|702.98|695.18|18
1655985390000|2022-06-23 11:56:30|703.02|695.22|703.05|695.25|703.08|695.28|702.95|695.15|22
1655985400000|2022-06-23 11:56:40|703.06|695.26|703.28|695.48|703.28|695.48|702.97|695.17|27
1655985410000|2022-06-23 11:56:50|703.3|695.5|703.24|695.44|703.32|695.52|703.2|695.4|24
1655985420000|2022-06-23 11:57:00|703.43|695.63|703.48|695.68|703.48|695.68|703.01|695.21|24
1655985430000|2022-06-23 11:57:10|703.49|695.69|703.13|695.33|703.55|695.75|703.12|695.32|26
1655985440000|2022-06-23 11:57:20|703.12|695.32|703.06|695.26|703.35|695.55|702.99|695.19|20
1655985450000|2022-06-23 11:57:30|703.07|695.27|703.21|695.41|703.27|695.47|703.03|695.23|19
1655985460000|2022-06-23 11:57:40|703.24|695.44|703.5|695.7|704.04|696.24|703.07|695.27|22
1655985470000|2022-06-23 11:57:50|703.49|695.69|703.79|695.99|703.85|696.05|703.43|695.63|20
1655985480000|2022-06-23 11:58:00|703.66|695.86|703.76|695.96|703.89|696.09|703.65|695.85|15
1655985490000|2022-06-23 11:58:10|703.81|696.01|703.2|695.4|703.81|696.01|703.2|695.4|23
1655985500000|2022-06-23 11:58:20|703.23|695.43|703.52|695.72|703.56|695.76|703.23|695.43|25
1655985510000|2022-06-23 11:58:30|703.59|695.79|703.14|695.34|703.64|695.84|702.91|695.11|34
1655985520000|2022-06-23 11:58:40|703.13|695.33|703.08|695.28|703.22|695.42|702.92|695.12|25
1655985530000|2022-06-23 11:58:50|703.09|695.29|703.13|695.33|703.25|695.45|702.93|695.13|19
1655985540000|2022-06-23 11:59:00|703.14|695.34|703.05|695.25|703.19|695.39|702.98|695.18|23
1655985550000|2022-06-23 11:59:10|703.06|695.26|703.02|695.22|703.11|695.31|702.95|695.15|23
1655985560000|2022-06-23 11:59:20|703.03|695.23|703.05|695.25|703.17|695.37|703.01|695.21|25
1655985570000|2022-06-23 11:59:30|703.06|695.26|703.45|695.65|703.54|695.74|703|695.2|21
1655985580000|2022-06-23 11:59:40|703.46|695.66|703.65|695.85|703.65|695.85|703.46|695.66|19
1655985590000|2022-06-23 11:59:50|703.72|695.92|703.54|695.74|703.72|695.92|703.41|695.61|20
1655985600000|2022-06-23 12:00:00|703.41|695.61|703.85|696.05|703.85|696.05|703.18|695.38|32
1655985610000|2022-06-23 12:00:10|703.87|696.07|704.16|696.36|704.16|696.36|703.57|695.77|18
1655985620000|2022-06-23 12:00:20|704.44|696.64|704.31|696.51|704.67|696.87|704.22|696.42|32
1655985630000|2022-06-23 12:00:30|704.19|696.39|703.37|695.57|704.22|696.42|703.12|695.32|31
1655985640000|2022-06-23 12:00:40|703.36|695.56|703.08|695.28|703.36|695.56|703.05|695.25|22
1655985650000|2022-06-23 12:00:50|703.09|695.29|703.09|695.29|703.38|695.58|703.06|695.26|26
1655985660000|2022-06-23 12:01:00|703.08|695.28|703.16|695.36|703.37|695.57|702.98|695.18|18
1655985670000|2022-06-23 12:01:10|703.2|695.4|703.71|695.91|703.93|696.13|703.2|695.4|27
1655985680000|2022-06-23 12:01:20|703.74|695.94|704.23|696.43|704.23|696.43|703.74|695.94|23
1655985690000|2022-06-23 12:01:30|704.15|696.35|704.09|696.29|704.21|696.41|703.92|696.12|20
1655985700000|2022-06-23 12:01:40|704.08|696.28|704.12|696.32|704.14|696.34|703.84|696.04|18
1655985710000|2022-06-23 12:01:50|704.1|696.3|704.06|696.26|704.59|696.79|704.03|696.23|29
1655985720000|2022-06-23 12:02:00|704.11|696.31|704.6|696.8|705.01|697.21|704.11|696.31|28
1655985730000|2022-06-23 12:02:10|704.63|696.83|705.03|697.23|705.05|697.25|704.63|696.83|25
1655985740000|2022-06-23 12:02:20|705.02|697.22|705.33|697.53|705.54|697.74|704.68|696.88|33
1655985750000|2022-06-23 12:02:30|705.35|697.55|705.07|697.27|705.58|697.78|705.06|697.26|25
1655985760000|2022-06-23 12:02:40|705.06|697.26|704.92|697.12|705.34|697.54|704.92|697.12|16
1655985770000|2022-06-23 12:02:50|704.93|697.13|705.17|697.37|705.29|697.49|704.9|697.1|26
1655985780000|2022-06-23 12:03:00|705.09|697.29|705.51|697.71|705.51|697.71|704.98|697.18|27
1655985790000|2022-06-23 12:03:10|705.41|697.61|705.59|697.79|705.74|697.94|705.41|697.61|30
1655985800000|2022-06-23 12:03:20|705.62|697.82|705.58|697.78|705.66|697.86|705.4|697.6|24
1655985810000|2022-06-23 12:03:30|705.59|697.79|705.56|697.76|705.66|697.86|705.21|697.41|29
1655985820000|2022-06-23 12:03:40|705.57|697.77|705.5|697.7|705.64|697.84|705.26|697.46|27
1655985830000|2022-06-23 12:03:50|705.49|697.69|705.47|697.67|705.66|697.86|705.43|697.63|29
1655985840000|2022-06-23 12:04:00|705.49|697.69|705.92|698.12|706|698.2|705.49|697.69|25
1655985850000|2022-06-23 12:04:10|705.94|698.14|705.84|698.04|705.95|698.15|705.59|697.79|26
1655985860000|2022-06-23 12:04:20|705.85|698.05|705.98|698.18|705.98|698.18|705.6|697.8|20
1655985870000|2022-06-23 12:04:30|705.97|698.17|705.91|698.11|706.06|698.26|705.85|698.05|20
1655985880000|2022-06-23 12:04:40|705.92|698.12|705.73|697.93|706.03|698.23|705.65|697.85|26
1655985890000|2022-06-23 12:04:50|705.64|697.84|705.9|698.1|705.92|698.12|705.64|697.84|21
1655985900000|2022-06-23 12:05:00|705.87|698.07|706.14|698.34|706.14|698.34|705.7|697.9|25
1655985910000|2022-06-23 12:05:10|706.17|698.37|706.57|698.77|706.59|698.79|705.96|698.16|28
1655985920000|2022-06-23 12:05:20|706.58|698.78|707.36|699.56|707.43|699.63|706.58|698.78|24
1655985930000|2022-06-23 12:05:30|707.35|699.55|708.2|700.4|708.22|700.42|707.32|699.52|20
1655985940000|2022-06-23 12:05:40|708.26|700.46|708.42|700.62|708.58|700.78|708.11|700.31|26
1655985950000|2022-06-23 12:05:50|708.39|700.59|708.16|700.36|708.39|700.59|707.93|700.13|29
1655985960000|2022-06-23 12:06:00|708.03|700.23|708.05|700.25|708.17|700.37|707.94|700.14|27
1655985970000|2022-06-23 12:06:10|708.06|700.26|707.94|700.14|708.09|700.29|707.93|700.13|15
1655985980000|2022-06-23 12:06:20|707.93|700.13|708|700.2|708.04|700.24|707.92|700.12|21
1655985990000|2022-06-23 12:06:30|707.99|700.19|707.84|700.04|708.1|700.3|707.81|700.01|20
1655986000000|2022-06-23 12:06:40|707.85|700.05|707.71|699.91|707.91|700.11|707.71|699.91|29
1655986010000|2022-06-23 12:06:50|707.65|699.85|707.3|699.5|707.83|700.03|707.14|699.34|19
1655986020000|2022-06-23 12:07:00|707.23|699.43|707.51|699.71|707.73|699.93|707.1|699.3|27
1655986030000|2022-06-23 12:07:10|707.53|699.73|707.16|699.36|707.85|700.05|707.16|699.36|22
1655986040000|2022-06-23 12:07:20|707.17|699.37|706.61|698.81|707.19|699.39|706.61|698.81|26
1655986050000|2022-06-23 12:07:30|706.7|698.9|706.15|698.35|706.7|698.9|706.14|698.34|31
1655986060000|2022-06-23 12:07:40|706.14|698.34|706.02|698.22|706.28|698.48|706.01|698.21|23
1655986070000|2022-06-23 12:07:50|705.92|698.12|705.97|698.17|706.14|698.34|705.92|698.12|25
1655986080000|2022-06-23 12:08:00|705.96|698.16|705.35|697.55|706.19|698.39|705.3|697.5|27
1655986090000|2022-06-23 12:08:10|705.32|697.52|705.18|697.38|705.34|697.54|705.1|697.3|21
1655986100000|2022-06-23 12:08:20|705.2|697.4|705.69|697.89|705.86|698.06|705.08|697.28|28
1655986110000|2022-06-23 12:08:30|705.67|697.87|705.7|697.9|705.79|697.99|705.26|697.46|21
1655986120000|2022-06-23 12:08:40|705.68|697.88|705.45|697.65|706.03|698.23|705.42|697.62|25
1655986130000|2022-06-23 12:08:50|705.47|697.67|704.99|697.19|705.48|697.68|704.86|697.06|23
1655986140000|2022-06-23 12:09:00|704.81|697.01|704.22|696.42|704.81|697.01|704.2|696.4|28
1655986150000|2022-06-23 12:09:10|704.15|696.35|704.08|696.28|704.38|696.58|703.93|696.13|19
1655986160000|2022-06-23 12:09:20|704.06|696.26|702.52|694.72|704.06|696.26|702.52|694.72|37
1655986170000|2022-06-23 12:09:30|702.44|694.64|702.17|694.37|702.73|694.93|702.13|694.33|28
1655986180000|2022-06-23 12:09:40|702.11|694.31|702.1|694.3|702.14|694.34|701.91|694.11|19
1655986190000|2022-06-23 12:09:50|702.08|694.28|701.24|693.44|702.12|694.32|701.24|693.44|24
1655986200000|2022-06-23 12:10:00|701.25|693.45|701.71|693.91|701.91|694.11|701.23|693.43|23
1655986210000|2022-06-23 12:10:10|701.69|693.89|702.38|694.58|702.88|695.08|701.69|693.89|29
1655986220000|2022-06-23 12:10:20|702.35|694.55|702.24|694.44|702.39|694.59|702.24|694.44|23
1655986230000|2022-06-23 12:10:30|702.27|694.47|702.56|694.76|702.67|694.87|702.26|694.46|24
1655986240000|2022-06-23 12:10:40|702.54|694.74|702.8|695|702.8|695|702.36|694.56|26
1655986250000|2022-06-23 12:10:50|702.76|694.96|703.1|695.3|703.13|695.33|702.65|694.85|22
1655986260000|2022-06-23 12:11:00|703.17|695.37|704.7|696.9|704.75|696.95|703.14|695.34|33
1655986270000|2022-06-23 12:11:10|704.78|696.98|706.45|698.65|706.88|699.08|704.57|696.77|35
1655986280000|2022-06-23 12:11:20|706.35|698.55|708.39|700.59|708.39|700.59|706.35|698.55|37
1655986290000|2022-06-23 12:11:30|708.28|700.48|708.2|700.4|708.98|701.18|708.02|700.22|33
1655986300000|2022-06-23 12:11:40|708.25|700.45|707.02|699.22|709.02|701.22|707.01|699.21|38
1655986310000|2022-06-23 12:11:50|706.97|699.17|707.76|699.96|708.67|700.87|706.97|699.17|38
1655986320000|2022-06-23 12:12:00|707.74|699.94|707.45|699.65|708.26|700.46|707.42|699.62|33
1655986330000|2022-06-23 12:12:10|707.25|699.45|706.71|698.91|707.52|699.72|706.71|698.91|37
1655986340000|2022-06-23 12:12:20|706.65|698.85|706.22|698.42|706.78|698.98|706.21|698.41|34
1655986350000|2022-06-23 12:12:30|706.13|698.33|705.27|697.47|706.16|698.36|705.27|697.47|32
1655986360000|2022-06-23 12:12:40|705.26|697.46|704.36|696.56|705.26|697.46|704.19|696.39|27
1655986370000|2022-06-23 12:12:50|704.71|696.91|704.49|696.69|704.83|697.03|704.47|696.67|32
1655986380000|2022-06-23 12:13:00|704.47|696.67|706.71|698.91|706.71|698.91|704.47|696.67|33
1655986390000|2022-06-23 12:13:10|706.77|698.97|705.86|698.06|706.78|698.98|705.84|698.04|34
1655986400000|2022-06-23 12:13:20|705.95|698.15|705.58|697.78|706.15|698.35|705.58|697.78|30
1655986410000|2022-06-23 12:13:30|705.61|697.81|705.74|697.94|705.9|698.1|705.57|697.77|27
1655986420000|2022-06-23 12:13:40|705.75|697.95|705.99|698.19|706.44|698.64|705.75|697.95|35
1655986430000|2022-06-23 12:13:50|706|698.2|706.11|698.31|706.33|698.53|705.95|698.15|30
1655986440000|2022-06-23 12:14:00|706.13|698.33|706.64|698.84|706.64|698.84|706.03|698.23|29
1655986450000|2022-06-23 12:14:10|706.62|698.82|706.34|698.54|706.65|698.85|706.25|698.45|30
1655986460000|2022-06-23 12:14:20|706.37|698.57|706.39|698.59|706.69|698.89|706.1|698.3|31
1655986470000|2022-06-23 12:14:30|706.36|698.56|706.43|698.63|706.72|698.92|706.17|698.37|33
1655986480000|2022-06-23 12:14:40|706.44|698.64|706.67|698.87|706.73|698.93|706.08|698.28|36
1655986490000|2022-06-23 12:14:50|706.59|698.79|706.47|698.67|706.59|698.79|706.27|698.47|30
1655986500000|2022-06-23 12:15:00|706.36|698.56|706.32|698.52|706.74|698.94|706.32|698.52|30
1655986510000|2022-06-23 12:15:10|706.38|698.58|706.27|698.47|706.57|698.77|706.19|698.39|27
1655986520000|2022-06-23 12:15:20|706.31|698.51|707.56|699.76|707.59|699.79|706.06|698.26|33
1655986530000|2022-06-23 12:15:30|707.49|699.69|707.78|699.98|707.94|700.14|707.49|699.69|32
1655986540000|2022-06-23 12:15:40|707.76|699.96|707.93|700.13|708.16|700.36|707.58|699.78|23
1655986550000|2022-06-23 12:15:50|707.89|700.09|708.01|700.21|708.04|700.24|707.7|699.9|34
1655986560000|2022-06-23 12:16:00|707.82|700.02|707.98|700.18|708.19|700.39|707.81|700.01|25
1655986570000|2022-06-23 12:16:10|708.01|700.21|707.92|700.12|708.07|700.27|707.91|700.11|20
1655986580000|2022-06-23 12:16:20|707.97|700.17|708.46|700.66|708.65|700.85|707.97|700.17|31
1655986590000|2022-06-23 12:16:30|708.44|700.64|709.64|701.84|709.71|701.91|708.43|700.63|32
1655986600000|2022-06-23 12:16:40|709.49|701.69|708.36|700.56|709.72|701.92|708.36|700.56|36
1655986610000|2022-06-23 12:16:50|708.35|700.55|707.29|699.49|708.35|700.55|707.29|699.49|33
1655986620000|2022-06-23 12:17:00|707.3|699.5|707.64|699.84|707.83|700.03|707.06|699.26|32
1655986630000|2022-06-23 12:17:10|707.62|699.82|707.8|700|708.04|700.24|707.62|699.82|32
1655986640000|2022-06-23 12:17:20|707.81|700.01|707.88|700.08|707.9|700.1|707.78|699.98|29
1655986650000|2022-06-23 12:17:30|707.84|700.04|707.11|699.31|708.09|700.29|707.11|699.31|29
1655986660000|2022-06-23 12:17:40|707.1|699.3|705.6|697.8|707.28|699.48|705.41|697.61|30
1655986670000|2022-06-23 12:17:50|705.37|697.57|705.35|697.55|705.62|697.82|705.31|697.51|27
1655986680000|2022-06-23 12:18:00|705.34|697.54|705.74|697.94|706.18|698.38|705.3|697.5|36
1655986690000|2022-06-23 12:18:10|705.73|697.93|705.4|697.6|705.88|698.08|705.36|697.56|31
1655986700000|2022-06-23 12:18:20|705.34|697.54|704.99|697.19|705.34|697.54|704.79|696.99|31
1655986710000|2022-06-23 12:18:30|704.92|697.12|704.37|696.57|705.01|697.21|704.26|696.46|28
1655986720000|2022-06-23 12:18:40|704.33|696.53|704.32|696.52|704.37|696.57|704.1|696.3|27
1655986730000|2022-06-23 12:18:50|704.29|696.49|704.17|696.37|704.35|696.55|703.89|696.09|33
1655986740000|2022-06-23 12:19:00|704.22|696.42|704.65|696.85|704.82|697.02|704.05|696.25|27
1655986750000|2022-06-23 12:19:10|704.66|696.86|704.52|696.72|705.06|697.26|704.36|696.56|30
1655986760000|2022-06-23 12:19:20|704.53|696.73|704.78|696.98|704.88|697.08|704.46|696.66|25
1655986770000|2022-06-23 12:19:30|704.74|696.94|704.21|696.41|704.8|697|704.21|696.41|27
1655986780000|2022-06-23 12:19:40|704.24|696.44|704.1|696.3|704.39|696.59|704.1|696.3|23
1655986790000|2022-06-23 12:19:50|704.13|696.33|703.81|696.01|704.15|696.35|703.38|695.58|31
1655986800000|2022-06-23 12:20:00|703.69|695.89|703.33|695.53|703.8|696|703.33|695.53|31
1655986810000|2022-06-23 12:20:10|703.36|695.56|702.41|694.61|703.37|695.57|702.38|694.58|23
1655986820000|2022-06-23 12:20:20|702.42|694.62|702.91|695.11|702.92|695.12|702.29|694.49|25
1655986830000|2022-06-23 12:20:30|702.62|694.82|702.48|694.68|702.88|695.08|702.16|694.36|29
1655986840000|2022-06-23 12:20:40|702.5|694.7|702.45|694.65|702.98|695.18|702.38|694.58|30
1655986850000|2022-06-23 12:20:50|702.46|694.66|702.2|694.4|702.5|694.7|702.03|694.23|21
1655986860000|2022-06-23 12:21:00|702.18|694.38|702.01|694.21|702.61|694.81|702.01|694.21|33
1655986870000|2022-06-23 12:21:10|702.03|694.23|702.06|694.26|702.2|694.4|701.99|694.19|16
1655986880000|2022-06-23 12:21:20|702.08|694.28|703.3|695.5|703.3|695.5|702.04|694.24|21
1655986890000|2022-06-23 12:21:30|703.28|695.48|703.31|695.51|703.87|696.07|703.26|695.46|29
1655986900000|2022-06-23 12:21:40|703.19|695.39|704.34|696.54|704.63|696.83|703.15|695.35|32
1655986910000|2022-06-23 12:21:50|704.37|696.57|704.48|696.68|704.6|696.8|704.3|696.5|34
1655986920000|2022-06-23 12:22:00|704.49|696.69|704.57|696.77|704.83|697.03|704.38|696.58|32
1655986930000|2022-06-23 12:22:10|704.59|696.79|705.21|697.41|705.36|697.56|704.46|696.66|25
1655986940000|2022-06-23 12:22:20|705.25|697.45|705.53|697.73|705.71|697.91|704.8|697|30
1655986950000|2022-06-23 12:22:30|705.49|697.69|706.39|698.59|706.52|698.72|705.49|697.69|32
1655986960000|2022-06-23 12:22:40|706.38|698.58|707.73|699.93|707.74|699.94|706.38|698.58|33
1655986970000|2022-06-23 12:22:50|707.69|699.89|707.16|699.36|707.74|699.94|707.16|699.36|33
1655986980000|2022-06-23 12:23:00|707.29|699.49|707.31|699.51|707.82|700.02|707.07|699.27|34
1655986990000|2022-06-23 12:23:10|707.3|699.5|707.26|699.46|707.58|699.78|706.76|698.96|30
1655987000000|2022-06-23 12:23:20|707.03|699.23|707.24|699.44|707.31|699.51|706.96|699.16|28
1655987010000|2022-06-23 12:23:30|707.21|699.41|707.17|699.37|707.58|699.78|706.95|699.15|26
1655987020000|2022-06-23 12:23:40|707.09|699.29|706.05|698.25|707.19|699.39|706.05|698.25|29
1655987030000|2022-06-23 12:23:50|706.04|698.24|706.1|698.3|706.22|698.42|705.95|698.15|27
1655987040000|2022-06-23 12:24:00|706.09|698.29|706.58|698.78|706.85|699.05|706.07|698.27|33
1655987050000|2022-06-23 12:24:10|706.6|698.8|706.66|698.86|706.84|699.04|706.48|698.68|30
1655987060000|2022-06-23 12:24:20|706.67|698.87|706.59|698.79|706.81|699.01|706.55|698.75|28
1655987070000|2022-06-23 12:24:30|706.6|698.8|706.98|699.18|706.99|699.19|706.58|698.78|32
1655987080000|2022-06-23 12:24:40|706.84|699.04|706.57|698.77|707.01|699.21|706.57|698.77|26
1655987090000|2022-06-23 12:24:50|706.53|698.73|707|699.2|707.03|699.23|706.53|698.73|26
1655987100000|2022-06-23 12:25:00|706.99|699.19|706.84|699.04|706.99|699.19|706.81|699.01|21
1655987110000|2022-06-23 12:25:10|706.85|699.05|706.38|698.58|706.95|699.15|706.29|698.49|28
1655987120000|2022-06-23 12:25:20|706.57|698.77|706.91|699.11|707.25|699.45|706.57|698.77|25
1655987130000|2022-06-23 12:25:30|706.89|699.09|707.02|699.22|707.15|699.35|706.72|698.92|26
1655987140000|2022-06-23 12:25:40|707.06|699.26|706.93|699.13|707.27|699.47|706.93|699.13|30
1655987150000|2022-06-23 12:25:50|706.94|699.14|707.43|699.63|707.94|700.14|706.94|699.14|31
1655987160000|2022-06-23 12:26:00|707.45|699.65|707.38|699.58|707.62|699.82|707.29|699.49|29
1655987170000|2022-06-23 12:26:10|707.37|699.57|707.63|699.83|707.77|699.97|707.12|699.32|31
1655987180000|2022-06-23 12:26:20|707.64|699.84|707.36|699.56|707.78|699.98|707.22|699.42|23
1655987190000|2022-06-23 12:26:30|707.34|699.54|706.88|699.08|707.36|699.56|706.88|699.08|25
1655987200000|2022-06-23 12:26:40|706.86|699.06|706.74|698.94|707.15|699.35|706.72|698.92|27
1655987210000|2022-06-23 12:26:50|706.75|698.95|707.03|699.23|707.1|699.3|706.72|698.92|22
1655987220000|2022-06-23 12:27:00|707.02|699.22|707.21|699.41|707.21|699.41|706.81|699.01|26
1655987230000|2022-06-23 12:27:10|707.14|699.34|707.35|699.55|707.69|699.89|707.14|699.34|30
1655987240000|2022-06-23 12:27:20|707.34|699.54|707.38|699.58|707.66|699.86|707.09|699.29|34
1655987250000|2022-06-23 12:27:30|707.36|699.56|707.37|699.57|707.58|699.78|707.28|699.48|25
1655987260000|2022-06-23 12:27:40|707.38|699.58|707.38|699.58|707.64|699.84|707.33|699.53|26
1655987270000|2022-06-23 12:27:50|707.39|699.59|707.27|699.47|707.51|699.71|707.2|699.4|24
1655987280000|2022-06-23 12:28:00|707.28|699.48|707.32|699.52|707.59|699.79|707.18|699.38|31
1655987290000|2022-06-23 12:28:10|707.28|699.48|707.39|699.59|707.56|699.76|707.26|699.46|31
1655987300000|2022-06-23 12:28:20|707.43|699.63|707.77|699.97|707.83|700.03|707.43|699.63|33
1655987310000|2022-06-23 12:28:30|707.8|700|708.39|700.59|708.47|700.67|707.6|699.8|36
1655987320000|2022-06-23 12:28:40|708.37|700.57|708.31|700.51|708.91|701.11|708.22|700.42|31
1655987330000|2022-06-23 12:28:50|708.38|700.58|708.65|700.85|708.71|700.91|708.38|700.58|25
1655987340000|2022-06-23 12:29:00|708.64|700.84|709.41|701.61|709.41|701.61|708.44|700.64|24
1655987350000|2022-06-23 12:29:10|709.39|701.59|709.17|701.37|709.69|701.89|709.17|701.37|31
1655987360000|2022-06-23 12:29:20|709.15|701.35|709.12|701.32|709.2|701.4|708.86|701.06|27
1655987370000|2022-06-23 12:29:30|709.08|701.28|708.78|700.98|709.23|701.43|708.71|700.91|29
1655987380000|2022-06-23 12:29:40|708.97|701.17|709.16|701.36|709.23|701.43|708.91|701.11|26
1655987390000|2022-06-23 12:29:50|709.15|701.35|708.99|701.19|709.23|701.43|708.99|701.19|30
1655987400000|2022-06-23 12:30:00|708.98|701.18|708.96|701.16|709.13|701.33|708.76|700.96|34
1655987410000|2022-06-23 12:30:10|709|701.2|711.56|703.76|711.66|703.86|708.95|701.15|36
1655987420000|2022-06-23 12:30:20|711.52|703.72|710.22|702.42|711.6|703.8|710.22|702.42|33
1655987430000|2022-06-23 12:30:30|710.24|702.44|708.09|700.29|710.28|702.48|708.09|700.29|35
1655987440000|2022-06-23 12:30:40|708.24|700.44|707.48|699.68|708.37|700.57|707.48|699.68|32
1655987450000|2022-06-23 12:30:50|707.47|699.67|707.55|699.75|707.71|699.91|707.21|699.41|30
1655987460000|2022-06-23 12:31:00|707.9|700.1|709.4|701.6|709.4|701.6|707.34|699.54|36
1655987470000|2022-06-23 12:31:10|709.42|701.62|709.19|701.39|709.47|701.67|709.19|701.39|32
1655987480000|2022-06-23 12:31:20|709.2|701.4|709.05|701.25|709.29|701.49|709.01|701.21|32
1655987490000|2022-06-23 12:31:30|709.06|701.26|707.45|699.65|709.06|701.26|707.45|699.65|24
1655987500000|2022-06-23 12:31:40|707.44|699.64|707.22|699.42|707.44|699.64|706.96|699.16|33
1655987510000|2022-06-23 12:31:50|707.21|699.41|707.16|699.36|707.21|699.41|706.91|699.11|29
1655987520000|2022-06-23 12:32:00|707.2|699.4|707.04|699.24|707.89|700.09|706.95|699.15|35
1655987530000|2022-06-23 12:32:10|706.99|699.19|707.5|699.7|707.5|699.7|706.92|699.12|34
1655987540000|2022-06-23 12:32:20|707.42|699.62|706.99|699.19|707.65|699.85|706.97|699.17|30
1655987550000|2022-06-23 12:32:30|706.97|699.17|707.31|699.51|707.67|699.87|706.97|699.17|34
1655987560000|2022-06-23 12:32:40|707.32|699.52|707.2|699.4|707.76|699.96|707.2|699.4|32
1655987570000|2022-06-23 12:32:50|707.16|699.36|707.07|699.27|707.38|699.58|707.03|699.23|34
1655987580000|2022-06-23 12:33:00|707.03|699.23|707.07|699.27|707.23|699.43|707.03|699.23|26
1655987590000|2022-06-23 12:33:10|707.1|699.3|707.06|699.26|707.23|699.43|706.96|699.16|26
1655987600000|2022-06-23 12:33:20|707.07|699.27|707.09|699.29|707.16|699.36|706.97|699.17|20
1655987610000|2022-06-23 12:33:30|706.8|699|707.05|699.25|707.55|699.75|706.8|699|28
1655987620000|2022-06-23 12:33:40|707.01|699.21|707.08|699.28|707.15|699.35|706.92|699.12|29
1655987630000|2022-06-23 12:33:50|707.07|699.27|707.07|699.27|707.17|699.37|706.95|699.15|24
1655987640000|2022-06-23 12:34:00|707.08|699.28|707.83|700.03|707.83|700.03|706.96|699.16|26
1655987650000|2022-06-23 12:34:10|708.2|700.4|708.46|700.66|708.46|700.66|707.8|700|30
1655987660000|2022-06-23 12:34:20|708.44|700.64|708.98|701.18|708.98|701.18|708.3|700.5|30
1655987670000|2022-06-23 12:34:30|709.01|701.21|709.46|701.66|710.19|702.39|709.01|701.21|35
1655987680000|2022-06-23 12:34:40|709.48|701.68|709.28|701.48|709.53|701.73|709.14|701.34|32
1655987690000|2022-06-23 12:34:50|709.27|701.47|709.29|701.49|709.54|701.74|708.68|700.88|37
1655987700000|2022-06-23 12:35:00|709.22|701.42|709.29|701.49|709.78|701.98|709.01|701.21|31
1655987710000|2022-06-23 12:35:10|709.37|701.57|709.12|701.32|709.37|701.57|708.78|700.98|25
1655987720000|2022-06-23 12:35:20|709.13|701.33|709.52|701.72|709.92|702.12|709.13|701.33|30
1655987730000|2022-06-23 12:35:30|709.54|701.74|709.66|701.86|709.99|702.19|709.48|701.68|24
1655987740000|2022-06-23 12:35:40|709.72|701.92|709.75|701.95|709.96|702.16|709.59|701.79|24
1655987750000|2022-06-23 12:35:50|709.56|701.76|709.17|701.37|709.56|701.76|709.12|701.32|23
1655987760000|2022-06-23 12:36:00|709.13|701.33|708.16|700.36|709.21|701.41|708.11|700.31|29
1655987770000|2022-06-23 12:36:10|708.15|700.35|707.83|700.03|708.15|700.35|707.8|700|24
1655987780000|2022-06-23 12:36:20|707.89|700.09|707.84|700.04|708.25|700.45|707.67|699.87|28
1655987790000|2022-06-23 12:36:30|707.8|700|708.07|700.27|708.18|700.38|707.8|700|28
1655987800000|2022-06-23 12:36:40|708.09|700.29|708.1|700.3|708.18|700.38|707.89|700.09|24
1655987810000|2022-06-23 12:36:50|708.09|700.29|707.77|699.97|708.09|700.29|707.72|699.92|28
1655987820000|2022-06-23 12:37:00|707.76|699.96|707.19|699.39|707.96|700.16|707.14|699.34|28
1655987830000|2022-06-23 12:37:10|707.23|699.43|707.05|699.25|707.26|699.46|706.94|699.14|21
1655987840000|2022-06-23 12:37:20|707.07|699.27|707.15|699.35|707.26|699.46|707|699.2|17
1655987850000|2022-06-23 12:37:30|707.05|699.25|706.53|698.73|707.13|699.33|706.41|698.61|27
1655987860000|2022-06-23 12:37:40|706.43|698.63|706.36|698.56|706.86|699.06|706.36|698.56|31
1655987870000|2022-06-23 12:37:50|706.35|698.55|706.06|698.26|706.39|698.59|705.89|698.09|34
1655987880000|2022-06-23 12:38:00|706.03|698.23|705.03|697.23|706.04|698.24|704.36|696.56|30
1655987890000|2022-06-23 12:38:10|705.05|697.25|704.99|697.19|705.19|697.39|704.45|696.65|36
1655987900000|2022-06-23 12:38:20|705.02|697.22|704.37|696.57|705.12|697.32|704.35|696.55|33
1655987910000|2022-06-23 12:38:30|704.49|696.69|705.51|697.71|705.58|697.78|704.4|696.6|35
1655987920000|2022-06-23 12:38:40|705.52|697.72|704.83|697.03|705.52|697.72|704.83|697.03|31
1655987930000|2022-06-23 12:38:50|704.82|697.02|704.4|696.6|704.85|697.05|704.36|696.56|30
1655987940000|2022-06-23 12:39:00|704.38|696.58|703.73|695.93|704.39|696.59|703.13|695.33|30
1655987950000|2022-06-23 12:39:10|703.77|695.97|705.13|697.33|705.13|697.33|703.75|695.95|33
1655987960000|2022-06-23 12:39:20|705.14|697.34|704.43|696.63|705.16|697.36|704.21|696.41|35
1655987970000|2022-06-23 12:39:30|704.25|696.45|704.43|696.63|704.68|696.88|704.25|696.45|25
1655987980000|2022-06-23 12:39:40|704.26|696.46|704.21|696.41|704.42|696.62|704.14|696.34|31
1655987990000|2022-06-23 12:39:50|704.22|696.42|703.97|696.17|704.4|696.6|703.81|696.01|30
1655988000000|2022-06-23 12:40:00|703.99|696.19|703.85|696.05|704|696.2|703.35|695.55|33
1655988010000|2022-06-23 12:40:10|704.09|696.29|704.4|696.6|704.54|696.74|703.88|696.08|35
1655988020000|2022-06-23 12:40:20|704.41|696.61|704.03|696.23|704.41|696.61|703.96|696.16|35
1655988030000|2022-06-23 12:40:30|704.02|696.22|705.06|697.26|705.42|697.62|703.98|696.18|32
1655988040000|2022-06-23 12:40:40|705.07|697.27|704.82|697.02|705.17|697.37|704.8|697|25
1655988050000|2022-06-23 12:40:50|704.87|697.07|705.02|697.22|705.2|697.4|704.87|697.07|32
1655988060000|2022-06-23 12:41:00|705.12|697.32|705.43|697.63|706.17|698.37|705.01|697.21|31
1655988070000|2022-06-23 12:41:10|705.45|697.65|704.88|697.08|705.45|697.65|704.83|697.03|30
1655988080000|2022-06-23 12:41:20|704.93|697.13|704.63|696.83|704.97|697.17|704.42|696.62|26
1655988090000|2022-06-23 12:41:30|704.65|696.85|704.61|696.81|704.77|696.97|704.26|696.46|31
1655988100000|2022-06-23 12:41:40|704.62|696.82|704.55|696.75|704.62|696.82|704.08|696.28|27
1655988110000|2022-06-23 12:41:50|704.56|696.76|704.47|696.67|704.61|696.81|704.36|696.56|28
1655988120000|2022-06-23 12:42:00|704.48|696.68|704.17|696.37|704.57|696.77|704.04|696.24|32
1655988130000|2022-06-23 12:42:10|704.12|696.32|703.39|695.59|704.12|696.32|703.39|695.59|29
1655988140000|2022-06-23 12:42:20|703.32|695.52|703.59|695.79|703.89|696.09|703.21|695.41|31
1655988150000|2022-06-23 12:42:30|703.83|696.03|703.35|695.55|703.92|696.12|703.3|695.5|34
1655988160000|2022-06-23 12:42:40|703.37|695.57|703.4|695.6|703.64|695.84|703.31|695.51|32
1655988170000|2022-06-23 12:42:50|703.42|695.62|703.91|696.11|703.95|696.15|703.42|695.62|27
1655988180000|2022-06-23 12:43:00|703.9|696.1|703.64|695.84|704.04|696.24|703.64|695.84|25
1655988190000|2022-06-23 12:43:10|703.65|695.85|703.2|695.4|703.91|696.11|703.14|695.34|35
1655988200000|2022-06-23 12:43:20|703.21|695.41|703.31|695.51|703.58|695.78|703.15|695.35|25
1655988210000|2022-06-23 12:43:30|703.34|695.54|703.08|695.28|703.49|695.69|703.01|695.21|35
1655988220000|2022-06-23 12:43:40|703.04|695.24|703.23|695.43|703.37|695.57|702.97|695.17|18
1655988230000|2022-06-23 12:43:50|703.03|695.23|703.11|695.31|703.18|695.38|702.96|695.16|22
1655988240000|2022-06-23 12:44:00|703.04|695.24|702.92|695.12|703.34|695.54|702.91|695.11|29
1655988250000|2022-06-23 12:44:10|702.9|695.1|702.79|694.99|703.29|695.49|702.68|694.88|30
1655988260000|2022-06-23 12:44:20|702.87|695.07|703.01|695.21|703.21|695.41|702.78|694.98|26
1655988270000|2022-06-23 12:44:30|703.03|695.23|702.92|695.12|703.1|695.3|702.87|695.07|21
1655988280000|2022-06-23 12:44:40|702.93|695.13|703.03|695.23|703.08|695.28|702.86|695.06|20
1655988290000|2022-06-23 12:44:50|702.95|695.15|702.94|695.14|703.04|695.24|702.78|694.98|26
1655988300000|2022-06-23 12:45:00|702.74|694.94|702.89|695.09|702.99|695.19|702.69|694.89|28
1655988310000|2022-06-23 12:45:10|702.84|695.04|703.01|695.21|703.01|695.21|702.78|694.98|26
1655988320000|2022-06-23 12:45:20|703|695.2|702.96|695.16|703|695.2|702.77|694.97|26
1655988330000|2022-06-23 12:45:30|702.89|695.09|703.01|695.21|703.17|695.37|702.89|695.09|27
1655988340000|2022-06-23 12:45:40|703.03|695.23|703.39|695.59|703.39|695.59|702.93|695.13|25
1655988350000|2022-06-23 12:45:50|703.44|695.64|703.26|695.46|703.76|695.96|703.13|695.33|30
1655988360000|2022-06-23 12:46:00|703.2|695.4|704.02|696.22|704.02|696.22|703.11|695.31|33
1655988370000|2022-06-23 12:46:10|703.94|696.14|703.58|695.78|703.98|696.18|703.46|695.66|37
1655988380000|2022-06-23 12:46:20|703.57|695.77|702.45|694.65|703.57|695.77|702.33|694.53|33
1655988390000|2022-06-23 12:46:30|702.44|694.64|702.76|694.96|703.18|695.38|702.39|694.59|25
1655988400000|2022-06-23 12:46:40|702.75|694.95|703.09|695.29|703.4|695.6|702.75|694.95|28
1655988410000|2022-06-23 12:46:50|703.12|695.32|703.02|695.22|703.25|695.45|702.86|695.06|31
1655988420000|2022-06-23 12:47:00|703.08|695.28|702.88|695.08|703.18|695.38|702.79|694.99|30
1655988430000|2022-06-23 12:47:10|702.91|695.11|702.64|694.84|703.22|695.42|702.64|694.84|26
1655988440000|2022-06-23 12:47:20|702.66|694.86|702.28|694.48|702.72|694.92|702.08|694.28|29
1655988450000|2022-06-23 12:47:30|702.27|694.47|701.37|693.57|702.27|694.47|701.36|693.56|28
1655988460000|2022-06-23 12:47:40|701.31|693.51|701.33|693.53|701.86|694.06|701.3|693.5|31
1655988470000|2022-06-23 12:47:50|701.32|693.52|701.78|693.98|701.82|694.02|701.32|693.52|25
1655988480000|2022-06-23 12:48:00|701.8|694|701.84|694.04|701.94|694.14|701.58|693.78|25
1655988490000|2022-06-23 12:48:10|701.79|693.99|701.87|694.07|701.87|694.07|701.55|693.75|29
1655988500000|2022-06-23 12:48:20|701.94|694.14|701.72|693.92|701.94|694.14|701.51|693.71|29
1655988510000|2022-06-23 12:48:30|701.81|694.01|701|693.2|701.86|694.06|701|693.2|29
1655988520000|2022-06-23 12:48:40|701.01|693.21|701.21|693.41|701.37|693.57|700.95|693.15|29
1655988530000|2022-06-23 12:48:50|701.39|693.59|700.92|693.12|701.63|693.83|700.92|693.12|32
1655988540000|2022-06-23 12:49:00|701.17|693.37|700.9|693.1|701.27|693.47|700.88|693.08|25
1655988550000|2022-06-23 12:49:10|700.87|693.07|700.86|693.06|701.26|693.46|700.86|693.06|24
1655988560000|2022-06-23 12:49:20|700.83|693.03|700.29|692.49|700.83|693.03|699.96|692.16|21
1655988570000|2022-06-23 12:49:30|700.24|692.44|700.03|692.23|700.63|692.83|700.03|692.23|24
1655988580000|2022-06-23 12:49:40|700.06|692.26|700.19|692.39|700.25|692.45|699.95|692.15|24
1655988590000|2022-06-23 12:49:50|700.24|692.44|700.19|692.39|700.24|692.44|700.01|692.21|16
1655988600000|2022-06-23 12:50:00|700.18|692.38|700.14|692.34|700.28|692.48|700.02|692.22|21
1655988610000|2022-06-23 12:50:10|700.04|692.24|700.06|692.26|700.22|692.42|700.02|692.22|28
1655988620000|2022-06-23 12:50:20|700.12|692.32|700.02|692.22|700.17|692.37|699.9|692.1|23
1655988630000|2022-06-23 12:50:30|700.08|692.28|699.92|692.12|700.27|692.47|699.75|691.95|32
1655988640000|2022-06-23 12:50:40|700.04|692.24|700.09|692.29|700.38|692.58|700.04|692.24|30
1655988650000|2022-06-23 12:50:50|700.1|692.3|699.97|692.17|700.27|692.47|699.91|692.11|31
1655988660000|2022-06-23 12:51:00|699.96|692.16|699.85|692.05|700.27|692.47|699.8|692|31
1655988670000|2022-06-23 12:51:10|699.81|692.01|699.86|692.06|699.93|692.13|699.75|691.95|16
1655988680000|2022-06-23 12:51:20|699.99|692.19|699.91|692.11|699.99|692.19|699.82|692.02|17
1655988690000|2022-06-23 12:51:30|699.92|692.12|699.89|692.09|699.92|692.12|699.89|692.09|2
1655988700000|2022-06-23 12:51:40|699.83|692.03|699.08|691.28|699.83|692.03|699.05|691.25|31
1655988710000|2022-06-23 12:51:50|699.19|691.39|698.91|691.11|699.21|691.41|698.77|690.97|27
1655988720000|2022-06-23 12:52:00|698.9|691.1|698.83|691.03|698.9|691.1|698.69|690.89|25
1655988730000|2022-06-23 12:52:10|698.84|691.04|698.34|690.54|698.84|691.04|698.25|690.45|27
1655988740000|2022-06-23 12:52:20|698.35|690.55|698.98|691.18|699|691.2|698.34|690.54|26
1655988750000|2022-06-23 12:52:30|699.06|691.26|699.08|691.28|699.13|691.33|698.97|691.17|27
1655988760000|2022-06-23 12:52:40|699.07|691.27|698.96|691.16|699.07|691.27|698.74|690.94|25
1655988770000|2022-06-23 12:52:50|698.95|691.15|698.94|691.14|699.09|691.29|698.93|691.13|18
1655988780000|2022-06-23 12:53:00|698.93|691.13|697.8|690|698.96|691.16|697.74|689.94|26
1655988790000|2022-06-23 12:53:10|697.84|690.04|697.91|690.11|698.07|690.27|697.75|689.95|21
1655988800000|2022-06-23 12:53:20|697.9|690.1|697.6|689.8|697.93|690.13|697.59|689.79|19
1655988810000|2022-06-23 12:53:30|697.59|689.79|696.9|689.1|697.74|689.94|696.87|689.07|31
1655988820000|2022-06-23 12:53:40|696.89|689.09|696.96|689.16|697.11|689.31|696.74|688.94|20
1655988830000|2022-06-23 12:53:50|697.05|689.25|696.96|689.16|697.11|689.31|696.85|689.05|19
1655988840000|2022-06-23 12:54:00|696.95|689.15|696.14|688.34|696.95|689.15|695.99|688.19|31
1655988850000|2022-06-23 12:54:10|696.18|688.38|696.36|688.56|696.44|688.64|696.01|688.21|28
1655988860000|2022-06-23 12:54:20|696.25|688.45|696.66|688.86|696.93|689.13|696.25|688.45|30
1655988870000|2022-06-23 12:54:30|696.65|688.85|695.95|688.15|696.66|688.86|695.89|688.09|31
1655988880000|2022-06-23 12:54:40|696.06|688.26|695.93|688.13|696.09|688.29|695.78|687.98|21
1655988890000|2022-06-23 12:54:50|695.94|688.14|695.97|688.17|696.34|688.54|695.75|687.95|24
1655988900000|2022-06-23 12:55:00|695.92|688.12|696.23|688.43|696.23|688.43|695.92|688.12|28
1655988910000|2022-06-23 12:55:10|696.22|688.42|696.76|688.96|696.76|688.96|696.12|688.32|32
1655988920000|2022-06-23 12:55:20|696.73|688.93|696.79|688.99|696.79|688.99|696.57|688.77|17
1655988930000|2022-06-23 12:55:30|696.72|688.92|697.16|689.36|697.16|689.36|696.72|688.92|20
1655988940000|2022-06-23 12:55:40|697.11|689.31|698.34|690.54|698.4|690.6|697.08|689.28|28
1655988950000|2022-06-23 12:55:50|698.31|690.51|698.45|690.65|698.56|690.76|698.31|690.51|29
1655988960000|2022-06-23 12:56:00|698.46|690.66|698.38|690.58|698.7|690.9|698.34|690.54|31
1655988970000|2022-06-23 12:56:10|698.39|690.59|698.67|690.87|698.73|690.93|698.39|690.59|18
1655988980000|2022-06-23 12:56:20|698.69|690.89|698.91|691.11|698.95|691.15|698.68|690.88|26
1655988990000|2022-06-23 12:56:30|698.87|691.07|699.32|691.52|699.47|691.67|698.71|690.91|34
1655989000000|2022-06-23 12:56:40|699.29|691.49|699.29|691.49|699.47|691.67|699.29|691.49|17
1655989010000|2022-06-23 12:56:50|699.28|691.48|698.92|691.12|699.28|691.48|698.92|691.12|18
1655989020000|2022-06-23 12:57:00|698.91|691.11|698.79|690.99|699.21|691.41|698.72|690.92|21
1655989030000|2022-06-23 12:57:10|698.81|691.01|699.13|691.33|699.16|691.36|698.81|691.01|14
1655989040000|2022-06-23 12:57:20|699.15|691.35|699.07|691.27|699.15|691.35|699.07|691.27|21
1655989050000|2022-06-23 12:57:30|699.08|691.28|699.09|691.29|699.11|691.31|699.07|691.27|14
1655989060000|2022-06-23 12:57:40|699.11|691.31|699.02|691.22|699.11|691.31|698.92|691.12|18
1655989070000|2022-06-23 12:57:50|699.01|691.21|699.13|691.33|699.18|691.38|698.98|691.18|18
1655989080000|2022-06-23 12:58:00|699.15|691.35|697.75|689.95|699.15|691.35|697.75|689.95|26
1655989090000|2022-06-23 12:58:10|697.74|689.94|697.42|689.62|697.89|690.09|697.29|689.49|27
1655989100000|2022-06-23 12:58:20|697.43|689.63|697.25|689.45|697.43|689.63|696.96|689.16|26
1655989110000|2022-06-23 12:58:30|697.24|689.44|697.44|689.64|697.63|689.83|697.08|689.28|26
1655989120000|2022-06-23 12:58:40|697.52|689.72|697.99|690.19|697.99|690.19|697.51|689.71|29
1655989130000|2022-06-23 12:58:50|698.09|690.29|698.01|690.21|698.12|690.32|697.93|690.13|23
1655989140000|2022-06-23 12:59:00|698.05|690.25|697.99|690.19|698.16|690.36|697.96|690.16|26
1655989150000|2022-06-23 12:59:10|697.96|690.16|698.01|690.21|698.08|690.28|697.93|690.13|23
1655989160000|2022-06-23 12:59:20|697.99|690.19|697.93|690.13|698.06|690.26|697.85|690.05|22
1655989170000|2022-06-23 12:59:30|697.9|690.1|697.99|690.19|698.01|690.21|697.8|690|21
1655989180000|2022-06-23 12:59:40|697.77|689.97|697.65|689.85|697.8|690|697.59|689.79|20
1655989190000|2022-06-23 12:59:50|697.66|689.86|697.72|689.92|697.79|689.99|697.57|689.77|18
1655989200000|2022-06-23 13:00:00|697.81|690.01|698.89|691.09|698.89|691.09|697.8|690|28
1655989210000|2022-06-23 13:00:10|698.86|691.06|698.72|690.92|698.9|691.1|698.45|690.65|28
1655989220000|2022-06-23 13:00:20|698.73|690.93|698.81|691.01|699.04|691.24|698.72|690.92|25
1655989230000|2022-06-23 13:00:30|698.79|690.99|698.68|690.88|698.92|691.12|698.57|690.77|22
1655989240000|2022-06-23 13:00:40|698.78|690.98|698.21|690.41|699.01|691.21|698.21|690.41|25
1655989250000|2022-06-23 13:00:50|698.18|690.38|697.52|689.72|698.18|690.38|697.33|689.53|24
1655989260000|2022-06-23 13:01:00|697.44|689.64|698.2|690.4|698.24|690.44|697.44|689.64|28
1655989270000|2022-06-23 13:01:10|698.25|690.45|698.16|690.36|698.25|690.45|697.82|690.02|33
1655989280000|2022-06-23 13:01:20|698.14|690.34|697.79|689.99|698.14|690.34|697.79|689.99|26
1655989290000|2022-06-23 13:01:30|697.8|690|698.16|690.36|698.16|690.36|697.79|689.99|24
1655989300000|2022-06-23 13:01:40|698.09|690.29|697.92|690.12|698.21|690.41|697.87|690.07|24
1655989310000|2022-06-23 13:01:50|697.94|690.14|698.05|690.25|698.05|690.25|697.78|689.98|24
1655989320000|2022-06-23 13:02:00|697.94|690.14|698.18|690.38|698.21|690.41|697.91|690.11|26
1655989330000|2022-06-23 13:02:10|698.22|690.42|698.03|690.23|698.22|690.42|697.93|690.13|22
1655989340000|2022-06-23 13:02:20|698.05|690.25|698.11|690.31|698.15|690.35|697.98|690.18|23
1655989350000|2022-06-23 13:02:30|698.07|690.27|697.94|690.14|698.18|690.38|697.92|690.12|19
1655989360000|2022-06-23 13:02:40|697.98|690.18|697.97|690.17|698.05|690.25|697.9|690.1|28
1655989370000|2022-06-23 13:02:50|697.94|690.14|697.97|690.17|698.06|690.26|697.91|690.11|25
1655989380000|2022-06-23 13:03:00|697.95|690.15|698.05|690.25|698.05|690.25|697.66|689.86|23
1655989390000|2022-06-23 13:03:10|697.74|689.94|697.64|689.84|698.08|690.28|697.55|689.75|24
1655989400000|2022-06-23 13:03:20|697.66|689.86|698.12|690.32|698.12|690.32|697.64|689.84|24
1655989410000|2022-06-23 13:03:30|697.89|690.09|698.22|690.42|698.76|690.96|697.88|690.08|32
1655989420000|2022-06-23 13:03:40|698.1|690.3|698.33|690.53|698.4|690.6|698.03|690.23|27
1655989430000|2022-06-23 13:03:50|698.34|690.54|697.79|689.99|698.34|690.54|697.79|689.99|24
1655989440000|2022-06-23 13:04:00|697.74|689.94|698.11|690.31|698.19|690.39|697.74|689.94|29
1655989450000|2022-06-23 13:04:10|697.95|690.15|697.92|690.12|698.12|690.32|697.79|689.99|29
1655989460000|2022-06-23 13:04:20|697.93|690.13|698.08|690.28|698.24|690.44|697.93|690.13|29
1655989470000|2022-06-23 13:04:30|698.12|690.32|698.04|690.24|698.17|690.37|697.82|690.02|24
1655989480000|2022-06-23 13:04:40|698.1|690.3|698.01|690.21|698.1|690.3|697.77|689.97|23
1655989490000|2022-06-23 13:04:50|698.05|690.25|698.26|690.46|698.49|690.69|698|690.2|29
1655989500000|2022-06-23 13:05:00|698.24|690.44|698.43|690.63|698.69|690.89|698.1|690.3|32
1655989510000|2022-06-23 13:05:10|698.34|690.54|698.36|690.56|698.42|690.62|698.2|690.4|23
1655989520000|2022-06-23 13:05:20|698.41|690.61|698.53|690.73|698.54|690.74|698.26|690.46|20
1655989530000|2022-06-23 13:05:30|698.57|690.77|698.59|690.79|699|691.2|698.31|690.51|24
1655989540000|2022-06-23 13:05:40|698.73|690.93|698.69|690.89|698.98|691.18|698.67|690.87|18
1655989550000|2022-06-23 13:05:50|698.57|690.77|698.32|690.52|698.8|691|698.29|690.49|21
1655989560000|2022-06-23 13:06:00|698.33|690.53|698.13|690.33|698.34|690.54|697.86|690.06|26
1655989570000|2022-06-23 13:06:10|698.15|690.35|698.32|690.52|698.35|690.55|698.09|690.29|21
1655989580000|2022-06-23 13:06:20|698.29|690.49|698.87|691.07|698.87|691.07|698.09|690.29|25
1655989590000|2022-06-23 13:06:30|699.02|691.22|698.67|690.87|699.09|691.29|698.54|690.74|28
1655989600000|2022-06-23 13:06:40|698.69|690.89|699.42|691.62|699.42|691.62|698.66|690.86|33
1655989610000|2022-06-23 13:06:50|699.33|691.53|699.45|691.65|699.56|691.76|699.29|691.49|25
1655989620000|2022-06-23 13:07:00|699.54|691.74|699.75|691.95|699.91|692.11|699.21|691.41|26
1655989630000|2022-06-23 13:07:10|699.83|692.03|699.71|691.91|699.9|692.1|699.53|691.73|28
1655989640000|2022-06-23 13:07:20|699.33|691.53|699.19|691.39|699.53|691.73|699.02|691.22|26
1655989650000|2022-06-23 13:07:30|699.22|691.42|699.29|691.49|699.37|691.57|699.22|691.42|20
1655989660000|2022-06-23 13:07:40|699.17|691.37|699.03|691.23|699.31|691.51|698.9|691.1|22
1655989670000|2022-06-23 13:07:50|699.02|691.22|699.72|691.92|699.72|691.92|699.02|691.22|28
1655989680000|2022-06-23 13:08:00|699.76|691.96|699.68|691.88|699.95|692.15|699.55|691.75|28
1655989690000|2022-06-23 13:08:10|699.72|691.92|699.82|692.02|699.92|692.12|699.6|691.8|30
1655989700000|2022-06-23 13:08:20|699.79|691.99|699.88|692.08|699.93|692.13|699.62|691.82|22
1655989710000|2022-06-23 13:08:30|699.93|692.13|699.65|691.85|699.93|692.13|699.59|691.79|25
1655989720000|2022-06-23 13:08:40|699.57|691.77|699.86|692.06|699.86|692.06|699.57|691.77|23
1655989730000|2022-06-23 13:08:50|699.98|692.18|700.3|692.5|700.3|692.5|699.96|692.16|20
1655989740000|2022-06-23 13:09:00|700.25|692.45|700.05|692.25|700.25|692.45|699.91|692.11|24
1655989750000|2022-06-23 13:09:10|700.07|692.27|700.01|692.21|700.2|692.4|700.01|692.21|19
1655989760000|2022-06-23 13:09:20|700.08|692.28|700.3|692.5|700.37|692.57|700.05|692.25|21
1655989770000|2022-06-23 13:09:30|700.31|692.51|700.22|692.42|700.31|692.51|700.12|692.32|25
1655989780000|2022-06-23 13:09:40|700.25|692.45|700.43|692.63|700.5|692.7|700.13|692.33|28
1655989790000|2022-06-23 13:09:50|700.73|692.93|701.03|693.23|701.1|693.3|700.48|692.68|31
1655989800000|2022-06-23 13:10:00|701.1|693.3|701.06|693.26|701.1|693.3|700.77|692.97|28
1655989810000|2022-06-23 13:10:10|700.86|693.06|701.05|693.25|701.16|693.36|700.86|693.06|29
1655989820000|2022-06-23 13:10:20|701.04|693.24|700.68|692.88|701.07|693.27|700.33|692.53|29
1655989830000|2022-06-23 13:10:30|700.69|692.89|700.97|693.17|700.97|693.17|700.63|692.83|27
1655989840000|2022-06-23 13:10:40|701.01|693.21|701.09|693.29|701.13|693.33|700.8|693|23
1655989850000|2022-06-23 13:10:50|701.1|693.3|701.09|693.29|701.19|693.39|701|693.2|31
1655989860000|2022-06-23 13:11:00|701.11|693.31|700.86|693.06|701.16|693.36|700.82|693.02|27
1655989870000|2022-06-23 13:11:10|700.89|693.09|700.91|693.11|701.2|693.4|700.84|693.04|29
1655989880000|2022-06-23 13:11:20|700.9|693.1|699.89|692.09|701.01|693.21|699.82|692.02|31
1655989890000|2022-06-23 13:11:30|699.85|692.05|699.43|691.63|699.9|692.1|699.32|691.52|21
1655989900000|2022-06-23 13:11:40|699.47|691.67|699.27|691.47|699.47|691.67|699.24|691.44|20
1655989910000|2022-06-23 13:11:50|699.24|691.44|699.16|691.36|699.36|691.56|699.11|691.31|28
1655989920000|2022-06-23 13:12:00|699.12|691.32|699.32|691.52|699.54|691.74|699.04|691.24|24
1655989930000|2022-06-23 13:12:10|699.19|691.39|698.93|691.13|699.26|691.46|698.91|691.11|28
1655989940000|2022-06-23 13:12:20|699.05|691.25|698.31|690.51|699.05|691.25|698.24|690.44|30
1655989950000|2022-06-23 13:12:30|698.33|690.53|698.5|690.7|698.52|690.72|698.09|690.29|30
1655989960000|2022-06-23 13:12:40|698.48|690.68|697.99|690.19|698.48|690.68|697.98|690.18|31
1655989970000|2022-06-23 13:12:50|697.97|690.17|698.24|690.44|698.24|690.44|697.94|690.14|21
1655989980000|2022-06-23 13:13:00|698.13|690.33|698.17|690.37|698.29|690.49|698.1|690.3|27
1655989990000|2022-06-23 13:13:10|698.12|690.32|698.22|690.42|698.37|690.57|698.12|690.32|24
1655990000000|2022-06-23 13:13:20|698.16|690.36|698.17|690.37|698.31|690.51|698.08|690.28|26
1655990010000|2022-06-23 13:13:30|698.21|690.41|698.12|690.32|698.21|690.41|698.05|690.25|17
1655990020000|2022-06-23 13:13:40|698.11|690.31|698.18|690.38|698.19|690.39|698.05|690.25|23
1655990030000|2022-06-23 13:13:50|698.13|690.33|698.15|690.35|698.18|690.38|698.03|690.23|21
1655990040000|2022-06-23 13:14:00|698.19|690.39|698.54|690.74|698.54|690.74|698.11|690.31|26
1655990050000|2022-06-23 13:14:10|698.9|691.1|698.97|691.17|699.03|691.23|698.9|691.1|27
1655990060000|2022-06-23 13:14:20|698.96|691.16|699.04|691.24|699.11|691.31|698.94|691.14|21
1655990070000|2022-06-23 13:14:30|699|691.2|698.98|691.18|699.13|691.33|698.98|691.18|19
1655990080000|2022-06-23 13:14:40|698.99|691.19|699.1|691.3|699.11|691.31|698.99|691.19|21
1655990090000|2022-06-23 13:14:50|699.04|691.24|699.02|691.22|699.1|691.3|699.02|691.22|15
1655990100000|2022-06-23 13:15:00|698.99|691.19|699.11|691.31|699.11|691.31|698.98|691.18|19
1655990110000|2022-06-23 13:15:10|699.07|691.27|698.97|691.17|699.11|691.31|698.89|691.09|17
1655990120000|2022-06-23 13:15:20|698.96|691.16|698.47|690.67|699.03|691.23|698.47|690.67|19
1655990130000|2022-06-23 13:15:30|698.48|690.68|698.17|690.37|698.5|690.7|698.09|690.29|21
1655990140000|2022-06-23 13:15:40|698.25|690.45|698.12|690.32|698.3|690.5|698.04|690.24|25
1655990150000|2022-06-23 13:15:50|698.11|690.31|698.17|690.37|698.24|690.44|698.08|690.28|19
1655990160000|2022-06-23 13:16:00|698.16|690.36|697.92|690.12|698.16|690.36|697.83|690.03|29
1655990170000|2022-06-23 13:16:10|697.91|690.11|698.04|690.24|698.04|690.24|697.87|690.07|26
1655990180000|2022-06-23 13:16:20|698.09|690.29|698.05|690.25|698.2|690.4|698.02|690.22|26
1655990190000|2022-06-23 13:16:30|698.06|690.26|698.05|690.25|698.14|690.34|697.99|690.19|21
1655990200000|2022-06-23 13:16:40|698.07|690.27|698.04|690.24|698.35|690.55|698.03|690.23|20
1655990210000|2022-06-23 13:16:50|698|690.2|698.08|690.28|698.09|690.29|697.97|690.17|19
1655990220000|2022-06-23 13:17:00|698.1|690.3|697.96|690.16|698.15|690.35|697.95|690.15|25
1655990230000|2022-06-23 13:17:10|697.99|690.19|698.01|690.21|698.02|690.22|697.96|690.16|27
1655990240000|2022-06-23 13:17:20|698|690.2|697.96|690.16|698.04|690.24|697.95|690.15|16
1655990250000|2022-06-23 13:17:30|697.97|690.17|698.13|690.33|698.13|690.33|697.97|690.17|9
1655990260000|2022-06-23 13:17:40|698.14|690.34|699.07|691.27|699.08|691.28|698.14|690.34|31
1655990270000|2022-06-23 13:17:50|699.13|691.33|700.06|692.26|700.06|692.26|699.1|691.3|26
1655990280000|2022-06-23 13:18:00|700.05|692.25|700.17|692.37|700.37|692.57|700.05|692.25|30
1655990290000|2022-06-23 13:18:10|700.26|692.46|700.13|692.33|700.33|692.53|700.08|692.28|26
1655990300000|2022-06-23 13:18:20|700.11|692.31|699.28|691.48|700.19|692.39|699.18|691.38|29
1655990310000|2022-06-23 13:18:30|699.18|691.38|698.35|690.55|699.18|691.38|698.22|690.42|29
1655990320000|2022-06-23 13:18:40|698.28|690.48|698.39|690.59|698.39|690.59|698.15|690.35|14
1655990330000|2022-06-23 13:18:50|698.36|690.56|697.66|689.86|698.39|690.59|697.66|689.86|26
1655990340000|2022-06-23 13:19:00|697.68|689.88|697.07|689.27|697.68|689.88|696.67|688.87|29
1655990350000|2022-06-23 13:19:10|696.94|689.14|696.89|689.09|697.16|689.36|696.54|688.74|24
1655990360000|2022-06-23 13:19:20|696.75|688.95|696.4|688.6|696.99|689.19|696.34|688.54|27
1655990370000|2022-06-23 13:19:30|696.39|688.59|696.47|688.67|696.64|688.84|695.97|688.17|28
1655990380000|2022-06-23 13:19:40|696.44|688.64|696.38|688.58|696.59|688.79|696.32|688.52|28
1655990390000|2022-06-23 13:19:50|696.46|688.66|698.04|690.24|698.04|690.24|696.46|688.66|30
1655990400000|2022-06-23 13:20:00|698.05|690.25|698.11|690.31|698.26|690.46|698.01|690.21|33
1655990410000|2022-06-23 13:20:10|698.15|690.35|697.99|690.19|698.27|690.47|697.99|690.19|28
1655990420000|2022-06-23 13:20:20|697.9|690.1|697.91|690.11|697.94|690.14|697.73|689.93|26
1655990430000|2022-06-23 13:20:30|697.92|690.12|697.76|689.96|698.1|690.3|697.56|689.76|21
1655990440000|2022-06-23 13:20:40|698.03|690.23|698.47|690.67|698.47|690.67|697.95|690.15|30
1655990450000|2022-06-23 13:20:50|698.52|690.72|698.92|691.12|698.94|691.14|698.39|690.59|28
1655990460000|2022-06-23 13:21:00|698.94|691.14|698.74|690.94|698.94|691.14|698.72|690.92|17
1655990470000|2022-06-23 13:21:10|698.75|690.95|698.92|691.12|698.95|691.15|698.62|690.82|27
1655990480000|2022-06-23 13:21:20|699.04|691.24|699.57|691.77|699.59|691.79|699.04|691.24|26
1655990490000|2022-06-23 13:21:30|699.49|691.69|699.54|691.74|699.54|691.74|699.48|691.68|17
1655990500000|2022-06-23 13:21:40|699.47|691.67|699.32|691.52|699.56|691.76|699.32|691.52|16
1655990510000|2022-06-23 13:21:50|699.44|691.64|699.51|691.71|699.53|691.73|699.43|691.63|17
1655990520000|2022-06-23 13:22:00|699.48|691.68|699.97|692.17|700|692.2|699.48|691.68|18
1655990530000|2022-06-23 13:22:10|700|692.2|700.26|692.46|700.27|692.47|699.99|692.19|24
1655990540000|2022-06-23 13:22:20|700.28|692.48|700.29|692.49|700.32|692.52|700.25|692.45|13
1655990550000|2022-06-23 13:22:30|700.28|692.48|698.93|691.13|700.28|692.48|698.74|690.94|25
1655990560000|2022-06-23 13:22:40|699.03|691.23|699|691.2|699.11|691.31|698.73|690.93|23
1655990570000|2022-06-23 13:22:50|698.91|691.11|698.59|690.79|698.99|691.19|698.47|690.67|25
1655990580000|2022-06-23 13:23:00|698.6|690.8|698.46|690.66|698.7|690.9|698.46|690.66|13
1655990590000|2022-06-23 13:23:10|698.44|690.64|698.3|690.5|698.47|690.67|698.29|690.49|17
1655990600000|2022-06-23 13:23:20|698.33|690.53|698.47|690.67|698.47|690.67|698.23|690.43|14
1655990610000|2022-06-23 13:23:30|698.46|690.66|698.02|690.22|698.47|690.67|697.94|690.14|17
1655990620000|2022-06-23 13:23:40|698.12|690.32|698.11|690.31|698.12|690.32|698.11|690.31|2
1655990630000|2022-06-23 13:23:50|698.16|690.36|697.37|689.57|698.2|690.4|697.37|689.57|17
1655990640000|2022-06-23 13:24:00|697.38|689.58|697.06|689.26|697.4|689.6|697.06|689.26|15
1655990650000|2022-06-23 13:24:10|697.07|689.27|697.47|689.67|697.77|689.97|697.07|689.27|20
1655990660000|2022-06-23 13:24:20|697.45|689.65|697.8|690|697.81|690.01|697.45|689.65|17
1655990670000|2022-06-23 13:24:30|697.78|689.98|698.23|690.43|698.23|690.43|697.7|689.9|14
1655990680000|2022-06-23 13:24:40|698.21|690.41|698.96|691.16|698.96|691.16|698.2|690.4|20
1655990690000|2022-06-23 13:24:50|698.87|691.07|698.38|690.58|698.91|691.11|698.35|690.55|28
1655990700000|2022-06-23 13:25:00|698.4|690.6|697.99|690.19|698.42|690.62|697.94|690.14|28
1655990710000|2022-06-23 13:25:10|698.02|690.22|697.6|689.8|698.1|690.3|697.41|689.61|25
1655990720000|2022-06-23 13:25:20|697.59|689.79|698.04|690.24|698.04|690.24|697.43|689.63|27
1655990730000|2022-06-23 13:25:30|698|690.2|697.84|690.04|698.08|690.28|697.84|690.04|24
1655990740000|2022-06-23 13:25:40|697.86|690.06|697.98|690.18|698.08|690.28|697.86|690.06|26
1655990750000|2022-06-23 13:25:50|698.03|690.23|697.9|690.1|698.03|690.23|697.85|690.05|20
1655990760000|2022-06-23 13:26:00|697.91|690.11|697.89|690.09|697.99|690.19|697.86|690.06|23
1655990770000|2022-06-23 13:26:10|697.93|690.13|698.66|690.86|698.69|690.89|697.93|690.13|25
1655990780000|2022-06-23 13:26:20|698.67|690.87|699.13|691.33|699.15|691.35|698.67|690.87|24
1655990790000|2022-06-23 13:26:30|699.15|691.35|699.03|691.23|699.33|691.53|698.93|691.13|28
1655990800000|2022-06-23 13:26:40|699.02|691.22|698.96|691.16|699.2|691.4|698.96|691.16|19
1655990810000|2022-06-23 13:26:50|698.95|691.15|698.91|691.11|699.11|691.31|698.87|691.07|22
1655990820000|2022-06-23 13:27:00|698.9|691.1|699.17|691.37|699.27|691.47|698.88|691.08|26
1655990830000|2022-06-23 13:27:10|699.19|691.39|699.26|691.46|699.26|691.46|699.06|691.26|23
1655990840000|2022-06-23 13:27:20|699.31|691.51|699|691.2|699.35|691.55|698.64|690.84|30
1655990850000|2022-06-23 13:27:30|698.99|691.19|699.39|691.59|699.48|691.68|698.82|691.02|23
1655990860000|2022-06-23 13:27:40|699.44|691.64|699.1|691.3|699.52|691.72|699.04|691.24|28
1655990870000|2022-06-23 13:27:50|699.02|691.22|699.49|691.69|699.49|691.69|699.02|691.22|21
1655990880000|2022-06-23 13:28:00|699.51|691.71|698.51|690.71|699.52|691.72|698.51|690.71|26
1655990890000|2022-06-23 13:28:10|698.48|690.68|698.17|690.37|698.71|690.91|698.17|690.37|24
1655990900000|2022-06-23 13:28:20|698.19|690.39|697.76|689.96|698.3|690.5|697.44|689.64|33
1655990910000|2022-06-23 13:28:30|697.75|689.95|697.52|689.72|697.75|689.95|696.93|689.13|36
1655990920000|2022-06-23 13:28:40|697.51|689.71|697.67|689.87|697.7|689.9|697.09|689.29|25
1655990930000|2022-06-23 13:28:50|697.66|689.86|697.68|689.88|698.05|690.25|697.55|689.75|25
1655990940000|2022-06-23 13:29:00|697.67|689.87|697.8|690|697.94|690.14|697.63|689.83|21
1655990950000|2022-06-23 13:29:10|697.59|689.79|697.98|690.18|698.06|690.26|697.52|689.72|30
1655990960000|2022-06-23 13:29:20|697.99|690.19|697.91|690.11|697.99|690.19|697.8|690|16
1655990970000|2022-06-23 13:29:30|697.87|690.07|697.85|690.05|697.93|690.13|697.82|690.02|28
1655990980000|2022-06-23 13:29:40|697.79|689.99|697.76|689.96|697.93|690.13|697.76|689.96|25
1655990990000|2022-06-23 13:29:50|697.84|690.04|697.85|690.05|697.88|690.08|697.56|689.76|27
1655991000000|2022-06-23 13:30:00|697.81|690.01|697.86|690.06|698.01|690.21|697.3|689.5|33
1655991010000|2022-06-23 13:30:10|697.85|690.05|698.19|690.39|698.19|690.39|697.58|689.78|33
1655991020000|2022-06-23 13:30:20|698.55|690.75|698.74|690.94|698.95|691.15|698.55|690.75|25
1655991030000|2022-06-23 13:30:30|698.7|690.9|698.99|691.19|699.01|691.21|698.2|690.4|32
1655991040000|2022-06-23 13:30:40|699.01|691.21|700.35|692.55|700.37|692.57|699.01|691.21|33
1655991050000|2022-06-23 13:30:50|700.38|692.58|700.92|693.12|700.93|693.13|700.33|692.53|26
1655991060000|2022-06-23 13:31:00|701.06|693.26|700.78|692.98|701.18|693.38|700.33|692.53|33
1655991070000|2022-06-23 13:31:10|700.76|692.96|701.29|693.49|701.32|693.52|700.32|692.52|35
1655991080000|2022-06-23 13:31:20|701.3|693.5|699.92|692.12|701.33|693.53|699.8|692|36
1655991090000|2022-06-23 13:31:30|699.9|692.1|698.27|690.47|699.91|692.11|697.96|690.16|34
1655991100000|2022-06-23 13:31:40|699.07|691.27|697.83|690.03|699.1|691.3|697.83|690.03|33
1655991110000|2022-06-23 13:31:50|697.81|690.01|696.49|688.69|697.81|690.01|696.41|688.61|27
1655991120000|2022-06-23 13:32:00|696.48|688.68|696.38|688.58|696.93|689.13|696.28|688.48|29
1655991130000|2022-06-23 13:32:10|696.39|688.59|696.71|688.91|696.71|688.91|696.3|688.5|28
1655991140000|2022-06-23 13:32:20|696.7|688.9|697.78|689.98|697.78|689.98|696.69|688.89|27
1655991150000|2022-06-23 13:32:30|697.72|689.92|700.48|692.68|700.59|692.79|697.7|689.9|37
1655991160000|2022-06-23 13:32:40|700.47|692.67|701.71|693.91|701.72|693.92|700.45|692.65|31
1655991170000|2022-06-23 13:32:50|701.72|693.92|700.88|693.08|702.2|694.4|700.8|693|33
1655991180000|2022-06-23 13:33:00|700.7|692.9|700.52|692.72|700.74|692.94|700.28|692.48|37
1655991190000|2022-06-23 13:33:10|700.56|692.76|700.23|692.43|700.75|692.95|700.02|692.22|34
1655991200000|2022-06-23 13:33:20|700.52|692.72|700.37|692.57|700.59|692.79|699.75|691.95|33
1655991210000|2022-06-23 13:33:30|700.77|692.97|700.37|692.57|701.06|693.26|700.26|692.46|26
1655991220000|2022-06-23 13:33:40|700.39|692.59|699.31|691.51|700.39|692.59|699.31|691.51|34
1655991230000|2022-06-23 13:33:50|699.2|691.4|697.95|690.15|699.25|691.45|697.95|690.15|35
1655991240000|2022-06-23 13:34:00|697.97|690.17|697.44|689.64|698.29|690.49|697.44|689.64|32
1655991250000|2022-06-23 13:34:10|697.42|689.62|697.43|689.63|697.69|689.89|697.22|689.42|33
1655991260000|2022-06-23 13:34:20|697.28|689.48|696.8|689|697.38|689.58|696.8|689|31
1655991270000|2022-06-23 13:34:30|697.02|689.22|697.81|690.01|697.85|690.05|696.45|688.65|37
1655991280000|2022-06-23 13:34:40|697.75|689.95|698.46|690.66|698.63|690.83|697.66|689.86|26
1655991290000|2022-06-23 13:34:50|698.47|690.67|700.49|692.69|700.82|693.02|698.43|690.63|34
1655991300000|2022-06-23 13:35:00|700.35|692.55|700.43|692.63|700.58|692.78|699.49|691.69|31
1655991310000|2022-06-23 13:35:10|700.39|692.59|698.31|690.51|700.47|692.67|698.31|690.51|34
1655991320000|2022-06-23 13:35:20|698.33|690.53|698.08|690.28|698.33|690.53|697.88|690.08|33
1655991330000|2022-06-23 13:35:30|697.79|689.99|697.57|689.77|697.82|690.02|697.15|689.35|35
1655991340000|2022-06-23 13:35:40|697.65|689.85|697.1|689.3|697.65|689.85|696.92|689.12|31
1655991350000|2022-06-23 13:35:50|697.08|689.28|696.35|688.55|697.15|689.35|696.31|688.51|25
1655991360000|2022-06-23 13:36:00|696.33|688.53|696.87|689.07|696.94|689.14|696.31|688.51|30
1655991370000|2022-06-23 13:36:10|696.89|689.09|697.04|689.24|697.04|689.24|696.88|689.08|28
1655991380000|2022-06-23 13:36:20|697.15|689.35|697.09|689.29|697.23|689.43|696.89|689.09|28
1655991390000|2022-06-23 13:36:30|697.11|689.31|697.08|689.28|697.19|689.39|697|689.2|14
1655991400000|2022-06-23 13:36:40|697.07|689.27|697.07|689.27|697.13|689.33|696.84|689.04|22
1655991410000|2022-06-23 13:36:50|696.94|689.14|696.55|688.75|697.05|689.25|696.51|688.71|32
1655991420000|2022-06-23 13:37:00|696.59|688.79|696.38|688.58|696.6|688.8|696.22|688.42|31
1655991430000|2022-06-23 13:37:10|696.37|688.57|696.54|688.74|696.59|688.79|696.04|688.24|31
1655991440000|2022-06-23 13:37:20|696.53|688.73|695.98|688.18|696.53|688.73|695.95|688.15|33
1655991450000|2022-06-23 13:37:30|695.94|688.14|695.99|688.19|696.13|688.33|695.78|687.98|29
1655991460000|2022-06-23 13:37:40|695.98|688.18|695.55|687.75|696.12|688.32|695.5|687.7|30
1655991470000|2022-06-23 13:37:50|695.54|687.74|695.41|687.61|695.83|688.03|695.32|687.52|34
1655991480000|2022-06-23 13:38:00|695.44|687.64|695.13|687.33|695.85|688.05|695.12|687.32|25
1655991490000|2022-06-23 13:38:10|695.32|687.52|695.03|687.23|695.41|687.61|694.86|687.06|32
1655991500000|2022-06-23 13:38:20|695.02|687.22|694.96|687.16|695.16|687.36|694.94|687.14|23
1655991510000|2022-06-23 13:38:30|695.02|687.22|695.05|687.25|695.27|687.47|694.93|687.13|26
1655991520000|2022-06-23 13:38:40|695.01|687.21|694.92|687.12|695.12|687.32|694.88|687.08|23
1655991530000|2022-06-23 13:38:50|694.98|687.18|694.93|687.13|695.02|687.22|694.89|687.09|21
1655991540000|2022-06-23 13:39:00|694.98|687.18|695.1|687.3|695.1|687.3|694.66|686.86|30
1655991550000|2022-06-23 13:39:10|695.02|687.22|694.71|686.91|695.3|687.5|694.71|686.91|25
1655991560000|2022-06-23 13:39:20|694.79|686.99|695.46|687.66|695.54|687.74|694.79|686.99|26
1655991570000|2022-06-23 13:39:30|695.45|687.65|695.68|687.88|695.76|687.96|695.34|687.54|23
1655991580000|2022-06-23 13:39:40|695.7|687.9|695.35|687.55|695.71|687.91|695.29|687.49|29
1655991590000|2022-06-23 13:39:50|695.41|687.61|694.9|687.1|695.66|687.86|694.9|687.1|30
1655991600000|2022-06-23 13:40:00|694.91|687.11|695.23|687.43|695.71|687.91|694.91|687.11|33
1655991610000|2022-06-23 13:40:10|695.5|687.7|695.03|687.23|695.5|687.7|694.82|687.02|25
1655991620000|2022-06-23 13:40:20|695|687.2|695|687.2|695.57|687.77|694.94|687.14|26
1655991630000|2022-06-23 13:40:30|694.97|687.17|695.87|688.07|695.87|688.07|694.95|687.15|22
1655991640000|2022-06-23 13:40:40|696.11|688.31|696.49|688.69|696.49|688.69|696.11|688.31|3
1655991650000|2022-06-23 13:40:50|696.58|688.78|696.27|688.47|696.6|688.8|696.17|688.37|20
1655991660000|2022-06-23 13:41:00|696.39|688.59|696.13|688.33|696.4|688.6|696.03|688.23|23
1655991670000|2022-06-23 13:41:10|696.16|688.36|696.05|688.25|696.16|688.36|695.88|688.08|23
1655991680000|2022-06-23 13:41:20|695.98|688.18|696.2|688.4|696.2|688.4|695.91|688.11|16
1655991690000|2022-06-23 13:41:30|696.25|688.45|695.84|688.04|696.45|688.65|695.83|688.03|29
1655991700000|2022-06-23 13:41:40|695.89|688.09|695.13|687.33|696.05|688.25|695.11|687.31|27
1655991710000|2022-06-23 13:41:50|695.14|687.34|695.47|687.67|695.83|688.03|694.99|687.19|33
1655991720000|2022-06-23 13:42:00|695.48|687.68|695.06|687.26|695.63|687.83|694.97|687.17|33
1655991730000|2022-06-23 13:42:10|695.05|687.25|694.67|686.87|695.16|687.36|694.47|686.67|27
1655991740000|2022-06-23 13:42:20|694.69|686.89|695.25|687.45|695.27|687.47|693.87|686.07|32
1655991750000|2022-06-23 13:42:30|695.27|687.47|695.38|687.58|695.98|688.18|695.27|687.47|27
1655991760000|2022-06-23 13:42:40|695.37|687.57|696.09|688.29|696.09|688.29|695.11|687.31|29
1655991770000|2022-06-23 13:42:50|696.08|688.28|696.1|688.3|696.52|688.72|696.06|688.26|37
1655991780000|2022-06-23 13:43:00|696.09|688.29|695.88|688.08|696.16|688.36|695.8|688|31
1655991790000|2022-06-23 13:43:10|696.05|688.25|695.86|688.06|696.13|688.33|695.84|688.04|30
1655991800000|2022-06-23 13:43:20|695.81|688.01|695.9|688.1|695.92|688.12|695.64|687.84|28
1655991810000|2022-06-23 13:43:30|695.95|688.15|696.73|688.93|696.9|689.1|695.95|688.15|24
1655991820000|2022-06-23 13:43:40|696.84|689.04|696.56|688.76|697.08|689.28|696.55|688.75|27
1655991830000|2022-06-23 13:43:50|696.51|688.71|696.03|688.23|696.82|689.02|695.99|688.19|22
1655991840000|2022-06-23 13:44:00|696.02|688.22|695.83|688.03|696.02|688.22|695.78|687.98|21
1655991850000|2022-06-23 13:44:10|695.82|688.02|693.94|686.14|695.82|688.02|693.93|686.13|30
1655991860000|2022-06-23 13:44:20|694|686.2|693.53|685.73|694|686.2|693.53|685.73|34
1655991870000|2022-06-23 13:44:30|693.52|685.72|693.27|685.47|693.58|685.78|693.27|685.47|25
1655991880000|2022-06-23 13:44:40|693.26|685.46|693.08|685.28|693.26|685.46|692.98|685.18|30
1655991890000|2022-06-23 13:44:50|693.07|685.27|693.5|685.7|693.56|685.76|692.95|685.15|22
1655991900000|2022-06-23 13:45:00|693.76|685.96|694.02|686.22|694.02|686.22|693.76|685.96|4
1655991990000|2022-06-23 13:46:30|692.9|685.1|692.95|685.15|692.95|685.15|692.9|685.1|2
1655992050000|2022-06-23 13:47:30|693.05|685.25|693.62|685.82|693.63|685.83|693.05|685.25|22
1655992060000|2022-06-23 13:47:40|693.59|685.79|693.56|685.76|693.64|685.84|693.37|685.57|28
1655992070000|2022-06-23 13:47:50|693.59|685.79|693.81|686.01|694.09|686.29|693.59|685.79|28
1655992080000|2022-06-23 13:48:00|693.76|685.96|694.13|686.33|694.13|686.33|693.7|685.9|32
1655992090000|2022-06-23 13:48:10|694.1|686.3|694.42|686.62|694.43|686.63|693.97|686.17|25
1655992100000|2022-06-23 13:48:20|694.43|686.63|694.29|686.49|694.84|687.04|694.29|686.49|31
1655992110000|2022-06-23 13:48:30|694.28|686.48|693.99|686.19|694.28|686.48|693.84|686.04|28
1655992120000|2022-06-23 13:48:40|693.91|686.11|693.32|685.52|693.91|686.11|693.27|685.47|27
1655992130000|2022-06-23 13:48:50|693.3|685.5|692.4|684.6|693.59|685.79|692.32|684.52|31
1655992140000|2022-06-23 13:49:00|692.41|684.61|692.77|684.97|692.86|685.06|692.21|684.41|30
1655992150000|2022-06-23 13:49:10|692.9|685.1|693|685.2|693.23|685.43|692.73|684.93|24
1655992160000|2022-06-23 13:49:20|693.04|685.24|693.56|685.76|693.93|686.13|693.04|685.24|30
1655992170000|2022-06-23 13:49:30|693.62|685.82|694.07|686.27|694.79|686.99|693.45|685.65|32
1655992180000|2022-06-23 13:49:40|694.12|686.32|693.92|686.12|694.13|686.33|693.86|686.06|32
1655992190000|2022-06-23 13:49:50|693.87|686.07|692.87|685.07|694.02|686.22|692.85|685.05|37
1655992200000|2022-06-23 13:50:00|692.85|685.05|692.41|684.61|693.08|685.28|692.2|684.4|34
1655992210000|2022-06-23 13:50:10|692.47|684.67|692.77|684.97|692.82|685.02|692.4|684.6|32
1655992220000|2022-06-23 13:50:20|692.95|685.15|693.22|685.42|693.41|685.61|692.92|685.12|26
1655992230000|2022-06-23 13:50:30|693.24|685.44|693.22|685.42|693.3|685.5|693.07|685.27|32
1655992240000|2022-06-23 13:50:40|693.16|685.36|693.12|685.32|693.23|685.43|692.98|685.18|28
1655992250000|2022-06-23 13:50:50|693.14|685.34|692.79|684.99|693.15|685.35|692.77|684.97|26
1655992260000|2022-06-23 13:51:00|692.75|684.95|692.77|684.97|692.77|684.97|692.14|684.34|25
1655992270000|2022-06-23 13:51:10|692.87|685.07|692.87|685.07|692.87|685.07|692.87|685.07|1
1655992280000|2022-06-23 13:51:20|692.88|685.08|692.83|685.03|692.88|685.08|692.83|685.03|3
1655992290000|2022-06-23 13:51:30|692.71|684.91|692.49|684.69|692.71|684.91|691.95|684.15|9
1655992300000|2022-06-23 13:51:40|692.46|684.66|692.41|684.61|692.46|684.66|692.06|684.26|19
1655992310000|2022-06-23 13:51:50|692.36|684.56|692.35|684.55|692.41|684.61|692.28|684.48|8
1655992330000|2022-06-23 13:52:10|691.35|683.55|691.35|683.55|691.35|683.55|691.35|683.55|1
1655992340000|2022-06-23 13:52:20|690.85|683.05|688.65|680.85|690.85|683.05|688.6|680.8|5
1655992350000|2022-06-23 13:52:30|689.4|681.6|690.1|682.3|690.1|682.3|689.4|681.6|5
1655992420000|2022-06-23 13:53:40|689.4|681.6|689.3|681.5|689.4|681.6|688.53|680.73|3
1655992430000|2022-06-23 13:53:50|689.31|681.51|689.4|681.6|689.4|681.6|689.3|681.5|8
1655992440000|2022-06-23 13:54:00|689.24|681.44|689.25|681.45|689.26|681.46|689.12|681.32|17
1655992450000|2022-06-23 13:54:10|689.08|681.28|689.13|681.33|689.32|681.52|689.07|681.27|26
1655992460000|2022-06-23 13:54:20|689.14|681.34|688.76|680.96|689.18|681.38|688.76|680.96|27
1655992470000|2022-06-23 13:54:30|688.87|681.07|687.45|679.65|688.87|681.07|687.45|679.65|35
1655992480000|2022-06-23 13:54:40|687.48|679.68|687.51|679.71|688.11|680.31|687.44|679.64|24
1655992490000|2022-06-23 13:54:50|687.68|679.88|687.85|680.05|688.09|680.29|687.63|679.83|39
1655992500000|2022-06-23 13:55:00|687.83|680.03|687.78|679.98|687.85|680.05|687.6|679.8|34
1655992510000|2022-06-23 13:55:10|687.79|679.99|687.89|680.09|687.95|680.15|687.79|679.99|24
1655992520000|2022-06-23 13:55:20|687.81|680.01|688.4|680.6|688.6|680.8|687.74|679.94|28
1655992530000|2022-06-23 13:55:30|688.38|680.58|688.35|680.55|688.76|680.96|688.19|680.39|29
1655992540000|2022-06-23 13:55:40|688.43|680.63|688.41|680.61|688.47|680.67|688.01|680.21|29
1655992550000|2022-06-23 13:55:50|688.58|680.78|688.42|680.62|688.58|680.78|688.22|680.42|28
1655992560000|2022-06-23 13:56:00|688.44|680.64|688.66|680.86|688.74|680.94|688.3|680.5|30
1655992570000|2022-06-23 13:56:10|688.64|680.84|688.6|680.8|688.73|680.93|688.43|680.63|28
1655992580000|2022-06-23 13:56:20|688.59|680.79|688.12|680.32|688.74|680.94|688.06|680.26|30
1655992590000|2022-06-23 13:56:30|688.07|680.27|688.47|680.67|688.58|680.78|688.06|680.26|29
1655992600000|2022-06-23 13:56:40|688.58|680.78|688.48|680.68|688.61|680.81|688.42|680.62|29
1655992610000|2022-06-23 13:56:50|688.32|680.52|688.3|680.5|688.59|680.79|688.21|680.41|29
1655992620000|2022-06-23 13:57:00|688.32|680.52|688.57|680.77|688.65|680.85|688.22|680.42|33
1655992630000|2022-06-23 13:57:10|688.58|680.78|688.8|681|688.8|681|688.44|680.64|30
1655992640000|2022-06-23 13:57:20|688.73|680.93|688.37|680.57|688.78|680.98|688.18|680.38|27
1655992650000|2022-06-23 13:57:30|688.31|680.51|688.24|680.44|688.36|680.56|688.05|680.25|31
1655992660000|2022-06-23 13:57:40|688.25|680.45|688.83|681.03|688.89|681.09|688.11|680.31|31
1655992670000|2022-06-23 13:57:50|688.92|681.12|688.65|680.85|688.94|681.14|688.64|680.84|21
1655992680000|2022-06-23 13:58:00|688.64|680.84|688.44|680.64|688.71|680.91|688.29|680.49|33
1655992690000|2022-06-23 13:58:10|688.46|680.66|688.44|680.64|688.53|680.73|688.33|680.53|24
1655992700000|2022-06-23 13:58:20|688.43|680.63|688.75|680.95|688.75|680.95|688.41|680.61|33
1655992710000|2022-06-23 13:58:30|688.77|680.97|689.1|681.3|689.1|681.3|688.61|680.81|7
1655992730000|2022-06-23 13:58:50|689.47|681.67|689.47|681.67|689.47|681.67|689.47|681.67|1
1655992830000|2022-06-23 14:00:30|689.72|681.92|689.82|682.02|689.82|682.02|689.72|681.92|2
1655992840000|2022-06-23 14:00:40|689.77|681.97|689.72|681.92|689.77|681.97|689.62|681.82|6
1655992850000|2022-06-23 14:00:50|689.95|682.15|689.95|682.15|690|682.2|689.95|682.15|3
1655992970000|2022-06-23 14:02:50|689.9|682.1|690|682.2|690|682.2|689.9|682.1|2
1655992980000|2022-06-23 14:03:00|690.1|682.3|690.09|682.29|690.1|682.3|690.08|682.28|4
1655992990000|2022-06-23 14:03:10|690.08|682.28|690.11|682.31|690.11|682.31|690.08|682.28|4
1655993000000|2022-06-23 14:03:20|689.69|681.89|689.71|681.91|689.71|681.91|689.27|681.47|6
1655993010000|2022-06-23 14:03:30|689.26|681.46|689.31|681.51|689.31|681.51|689.26|681.46|2
1655993020000|2022-06-23 14:03:40|689.37|681.57|689.04|681.24|689.39|681.59|689|681.2|14
1655993030000|2022-06-23 14:03:50|689.02|681.22|688.27|680.47|689.02|681.22|688.27|680.47|22
1655993040000|2022-06-23 14:04:00|688.15|680.35|688.31|680.51|688.38|680.58|688.01|680.21|20
1655993050000|2022-06-23 14:04:10|688.29|680.49|686.86|679.06|688.29|680.49|686.38|678.58|29
1655993060000|2022-06-23 14:04:20|686.84|679.04|687.03|679.23|687.26|679.46|686.45|678.65|15
1655993070000|2022-06-23 14:04:30|687.13|679.33|687.43|679.63|687.55|679.75|687.05|679.25|13
1655993080000|2022-06-23 14:04:40|687.53|679.73|687.3|679.5|687.53|679.73|686.96|679.16|22
1655993090000|2022-06-23 14:04:50|687.28|679.48|687.25|679.45|687.28|679.48|687.2|679.4|14
1655993100000|2022-06-23 14:05:00|687.24|679.44|687.13|679.33|687.32|679.52|687.13|679.33|6
1655993110000|2022-06-23 14:05:10|687.03|679.23|686.44|678.64|687.04|679.24|686.34|678.54|25
1655993120000|2022-06-23 14:05:20|686.7|678.9|687.09|679.29|687.09|679.29|686.55|678.75|26
1655993130000|2022-06-23 14:05:30|687.04|679.24|687.03|679.23|687.11|679.31|686.78|678.98|28
1655993140000|2022-06-23 14:05:40|687.05|679.25|687.61|679.81|687.64|679.84|687.03|679.23|27
1655993150000|2022-06-23 14:05:50|687.59|679.79|687.5|679.7|687.67|679.87|687.06|679.26|29
1655993160000|2022-06-23 14:06:00|687.51|679.71|687.61|679.81|687.67|679.87|687.46|679.66|24
1655993170000|2022-06-23 14:06:10|687.63|679.83|687.61|679.81|687.67|679.87|687.56|679.76|23
1655993180000|2022-06-23 14:06:20|687.62|679.82|687.93|680.13|688.09|680.29|687.57|679.77|16
1655993190000|2022-06-23 14:06:30|687.91|680.11|688.01|680.21|688.11|680.31|687.86|680.06|19
1655993200000|2022-06-23 14:06:40|688.04|680.24|687.99|680.19|688.11|680.31|687.97|680.17|16
1655993210000|2022-06-23 14:06:50|688|680.2|688.02|680.22|688.04|680.24|687.97|680.17|20
1655993220000|2022-06-23 14:07:00|688.04|680.24|687.91|680.11|688.04|680.24|687.91|680.11|23
1655993230000|2022-06-23 14:07:10|687.9|680.1|687.88|680.08|687.97|680.17|687.45|679.65|28
1655993240000|2022-06-23 14:07:20|687.84|680.04|687.24|679.44|687.9|680.1|687.24|679.44|30
1655993250000|2022-06-23 14:07:30|687.28|679.48|687.36|679.56|687.43|679.63|687.07|679.27|24
1655993260000|2022-06-23 14:07:40|687.35|679.55|687.09|679.29|687.38|679.58|686.89|679.09|29
1655993270000|2022-06-23 14:07:50|687.06|679.26|687.14|679.34|687.28|679.48|687.03|679.23|23
1655993280000|2022-06-23 14:08:00|687.12|679.32|687.14|679.34|687.23|679.43|687|679.2|23
1655993290000|2022-06-23 14:08:10|687.13|679.33|687.1|679.3|687.2|679.4|687.06|679.26|29
1655993300000|2022-06-23 14:08:20|687.13|679.33|686.5|678.7|687.15|679.35|686.34|678.54|25
1655993310000|2022-06-23 14:08:30|686.48|678.68|685.92|678.12|686.5|678.7|685.87|678.07|27
1655993320000|2022-06-23 14:08:40|685.87|678.07|685.04|677.24|686.29|678.49|685|677.2|32
1655993330000|2022-06-23 14:08:50|685.29|677.49|685.32|677.52|685.59|677.79|685.02|677.22|26
1655993340000|2022-06-23 14:09:00|685.34|677.54|685.04|677.24|685.34|677.54|684.96|677.16|32
1655993350000|2022-06-23 14:09:10|685.02|677.22|685.07|677.27|685.16|677.36|684.98|677.18|34
1655993360000|2022-06-23 14:09:20|685.06|677.26|685.14|677.34|685.2|677.4|684.93|677.13|31
1655993370000|2022-06-23 14:09:30|685.1|677.3|685.05|677.25|685.22|677.42|685|677.2|30
1655993380000|2022-06-23 14:09:40|685|677.2|685|677.2|685.19|677.39|684.8|677|28
1655993390000|2022-06-23 14:09:50|684.97|677.17|684.92|677.12|685.05|677.25|684.87|677.07|26
1655993400000|2022-06-23 14:10:00|684.94|677.14|684.93|677.13|685.05|677.25|684.78|676.98|27
1655993410000|2022-06-23 14:10:10|685|677.2|684.96|677.16|685.08|677.28|684.74|676.94|25
1655993420000|2022-06-23 14:10:20|684.95|677.15|684.96|677.16|685.21|677.41|684.7|676.9|28
1655993430000|2022-06-23 14:10:30|684.99|677.19|684.75|676.95|685.25|677.45|684.59|676.79|23
1655993440000|2022-06-23 14:10:40|684.89|677.09|685.44|677.64|685.77|677.97|684.61|676.81|30
1655993450000|2022-06-23 14:10:50|685.46|677.66|685.91|678.11|685.93|678.13|685.3|677.5|10
1655993460000|2022-06-23 14:11:00|685.87|678.07|685.87|678.07|685.87|678.07|685.87|678.07|1
1655993470000|2022-06-23 14:11:10|685.57|677.77|685.57|677.77|685.57|677.77|685.57|677.77|1
1655993480000|2022-06-23 14:11:20|685.62|677.82|685.62|677.82|685.62|677.82|685.62|677.82|1
1655993490000|2022-06-23 14:11:30|685.92|678.12|685.92|678.12|685.92|678.12|685.92|678.12|1
1655993500000|2022-06-23 14:11:40|685.76|677.96|685.28|677.48|685.76|677.96|685.17|677.37|16
1655993510000|2022-06-23 14:11:50|685.26|677.46|684.9|677.1|685.26|677.46|684.72|676.92|15
1655993630000|2022-06-23 14:13:50|685.6|677.8|685.72|677.92|685.81|678.01|685.5|677.7|6
1655993640000|2022-06-23 14:14:00|685.71|677.91|685.02|677.22|686.07|678.27|685.02|677.22|29
1655993650000|2022-06-23 14:14:10|685.52|677.72|685.32|677.52|685.52|677.72|685.05|677.25|21
1655993660000|2022-06-23 14:14:20|685.27|677.47|684.98|677.18|685.3|677.5|684.86|677.06|21
1655993670000|2022-06-23 14:14:30|684.97|677.17|685.08|677.28|685.25|677.45|684.6|676.8|27
1655993680000|2022-06-23 14:14:40|685.11|677.31|685.16|677.36|685.25|677.45|684.7|676.9|23
1655993690000|2022-06-23 14:14:50|685.04|677.24|685.57|677.77|685.57|677.77|684.98|677.18|22
1655993700000|2022-06-23 14:15:00|685.55|677.75|684.87|677.07|685.75|677.95|684.73|676.93|28
1655993710000|2022-06-23 14:15:10|684.92|677.12|685.13|677.33|685.15|677.35|684.87|677.07|23
1655993720000|2022-06-23 14:15:20|685.14|677.34|685.13|677.33|685.25|677.45|685.08|677.28|27
1655993730000|2022-06-23 14:15:30|685.18|677.38|685.21|677.41|685.4|677.6|685.15|677.35|22
1655993740000|2022-06-23 14:15:40|685.18|677.38|685.15|677.35|685.22|677.42|685.12|677.32|17
1655993750000|2022-06-23 14:15:50|685.09|677.29|685.07|677.27|685.24|677.44|685.05|677.25|18
1655993760000|2022-06-23 14:16:00|685.09|677.29|685.36|677.56|685.8|678|684.97|677.17|31
1655993770000|2022-06-23 14:16:10|685.37|677.57|685.64|677.84|685.79|677.99|685.05|677.25|31
1655993780000|2022-06-23 14:16:20|685.65|677.85|685.28|677.48|685.72|677.92|685.27|677.47|24
1655993790000|2022-06-23 14:16:30|685.29|677.49|685.19|677.39|685.32|677.52|685.18|677.38|20
1655993800000|2022-06-23 14:16:40|685.2|677.4|685.62|677.82|685.65|677.85|685.2|677.4|22
1655993810000|2022-06-23 14:16:50|685.66|677.86|685.58|677.78|686.28|678.48|685.58|677.78|29
1655993820000|2022-06-23 14:17:00|685.89|678.09|685.38|677.58|686.2|678.4|685.38|677.58|29
1655993830000|2022-06-23 14:17:10|685.37|677.57|685.22|677.42|685.39|677.59|685.18|677.38|22
1655993840000|2022-06-23 14:17:20|685.14|677.34|685.01|677.21|685.25|677.45|684.77|676.97|26
1655993850000|2022-06-23 14:17:30|684.96|677.16|684.96|677.16|685.17|677.37|684.8|677|25
1655993860000|2022-06-23 14:17:40|684.89|677.09|684.38|676.58|684.89|677.09|684.03|676.23|25
1655993870000|2022-06-23 14:17:50|684.35|676.55|683.49|675.69|684.38|676.58|683.43|675.63|27
1655993880000|2022-06-23 14:18:00|683.42|675.62|683.36|675.56|683.42|675.62|683.08|675.28|27
1655993890000|2022-06-23 14:18:10|683.33|675.53|683.4|675.6|683.58|675.78|683.33|675.53|24
1655993900000|2022-06-23 14:18:20|683.39|675.59|683.09|675.29|683.84|676.04|683.01|675.21|30
1655993910000|2022-06-23 14:18:30|683.08|675.28|681.48|673.68|683.08|675.28|681.48|673.68|32
1655993920000|2022-06-23 14:18:40|681.55|673.75|681.44|673.64|681.87|674.07|681.07|673.27|31
1655993930000|2022-06-23 14:18:50|681.41|673.61|682|674.2|682.07|674.27|681.41|673.61|34
1655993940000|2022-06-23 14:19:00|681.96|674.16|681.82|674.02|682.1|674.3|681.8|674|33
1655993950000|2022-06-23 14:19:10|681.84|674.04|681.66|673.86|682.18|674.38|681.59|673.79|27
1655993960000|2022-06-23 14:19:20|681.97|674.17|681.92|674.12|682.11|674.31|681.71|673.91|23
1655993970000|2022-06-23 14:19:30|681.95|674.15|681.85|674.05|681.95|674.15|681.57|673.77|29
1655993980000|2022-06-23 14:19:40|681.86|674.06|681.67|673.87|681.99|674.19|681.52|673.72|30
1655993990000|2022-06-23 14:19:50|681.68|673.88|681.99|674.19|682.16|674.36|681.67|673.87|22
1655994000000|2022-06-23 14:20:00|681.98|674.18|682.43|674.63|682.43|674.63|681.83|674.03|26
1655994010000|2022-06-23 14:20:10|682.42|674.62|682|674.2|682.42|674.62|681.82|674.02|30
1655994020000|2022-06-23 14:20:20|681.96|674.16|681.64|673.84|682|674.2|681.47|673.67|28
1655994030000|2022-06-23 14:20:30|681.63|673.83|681.54|673.74|681.63|673.83|681.28|673.48|29
1655994040000|2022-06-23 14:20:40|681.51|673.71|681.87|674.07|681.94|674.14|681.32|673.52|27
1655994050000|2022-06-23 14:20:50|681.86|674.06|682.07|674.27|682.07|674.27|681.61|673.81|25
1655994060000|2022-06-23 14:21:00|681.95|674.15|682.03|674.23|682.11|674.31|681.95|674.15|19
1655994070000|2022-06-23 14:21:10|682.22|674.42|682.4|674.6|682.84|675.04|682.02|674.22|32
1655994080000|2022-06-23 14:21:20|682.41|674.61|683.66|675.86|683.7|675.9|682.41|674.61|32
1655994090000|2022-06-23 14:21:30|683.69|675.89|683.7|675.9|683.89|676.09|683.47|675.67|34
1655994100000|2022-06-23 14:21:40|683.71|675.91|684.51|676.71|684.51|676.71|683.59|675.79|33
1655994110000|2022-06-23 14:21:50|684.53|676.73|684.73|676.93|684.95|677.15|684.47|676.67|30
1655994120000|2022-06-23 14:22:00|684.68|676.88|684.43|676.63|684.89|677.09|684.43|676.63|22
1655994130000|2022-06-23 14:22:10|684.4|676.6|683.65|675.85|684.6|676.8|683.64|675.84|34
1655994140000|2022-06-23 14:22:20|683.64|675.84|683.81|676.01|684.09|676.29|683.64|675.84|25
1655994150000|2022-06-23 14:22:30|683.86|676.06|683.72|675.92|684.15|676.35|683.72|675.92|25
1655994160000|2022-06-23 14:22:40|683.74|675.94|683.76|675.96|683.94|676.14|683.64|675.84|29
1655994170000|2022-06-23 14:22:50|683.77|675.97|684.11|676.31|684.2|676.4|683.55|675.75|27
1655994180000|2022-06-23 14:23:00|684.12|676.32|684.47|676.67|684.6|676.8|683.98|676.18|28
1655994190000|2022-06-23 14:23:10|684.53|676.73|684.53|676.73|684.53|676.73|683.85|676.05|30
1655994200000|2022-06-23 14:23:20|684.52|676.72|684.57|676.77|684.76|676.96|684.18|676.38|30
1655994210000|2022-06-23 14:23:30|684.55|676.75|684.48|676.68|684.63|676.83|684.3|676.5|24
1655994220000|2022-06-23 14:23:40|684.39|676.59|684.15|676.35|684.39|676.59|684.08|676.28|19
1655994230000|2022-06-23 14:23:50|684.09|676.29|684.44|676.64|684.54|676.74|684.05|676.25|32
1655994240000|2022-06-23 14:24:00|684.32|676.52|684.6|676.8|684.62|676.82|683.87|676.07|30
1655994250000|2022-06-23 14:24:10|684.63|676.83|685.01|677.21|685.13|677.33|684.62|676.82|26
1655994260000|2022-06-23 14:24:20|684.89|677.09|685.01|677.21|685.13|677.33|684.78|676.98|25
1655994270000|2022-06-23 14:24:30|685.05|677.25|684.01|676.21|685.19|677.39|683.97|676.17|25
1655994280000|2022-06-23 14:24:40|684|676.2|684.12|676.32|684.22|676.42|683.78|675.98|22
1655994290000|2022-06-23 14:24:50|683.88|676.08|683.95|676.15|684.17|676.37|683.87|676.07|27
1655994300000|2022-06-23 14:25:00|683.76|675.96|683.53|675.73|683.96|676.16|683.18|675.38|27
1655994310000|2022-06-23 14:25:10|683.37|675.57|683.07|675.27|683.37|675.57|683.07|675.27|25
1655994320000|2022-06-23 14:25:20|683.09|675.29|683.47|675.67|683.54|675.74|682.98|675.18|29
1655994330000|2022-06-23 14:25:30|683.53|675.73|683.99|676.19|684.14|676.34|683.53|675.73|29
1655994340000|2022-06-23 14:25:40|683.98|676.18|684.01|676.21|684.1|676.3|683.77|675.97|16
1655994350000|2022-06-23 14:25:50|683.91|676.11|684.15|676.35|684.25|676.45|683.74|675.94|22
1655994360000|2022-06-23 14:26:00|684.14|676.34|684.06|676.26|684.23|676.43|683.95|676.15|18
1655994370000|2022-06-23 14:26:10|683.99|676.19|684.01|676.21|684.08|676.28|683.95|676.15|14
1655994380000|2022-06-23 14:26:20|684.03|676.23|684.1|676.3|684.25|676.45|684.02|676.22|23
1655994390000|2022-06-23 14:26:30|684.05|676.25|684.02|676.22|684.09|676.29|683.95|676.15|25
1655994400000|2022-06-23 14:26:40|684.17|676.37|683.9|676.1|684.19|676.39|683.68|675.88|27
1655994410000|2022-06-23 14:26:50|683.95|676.15|683.32|675.52|683.95|676.15|683.09|675.29|28
1655994420000|2022-06-23 14:27:00|683.31|675.51|683.66|675.86|683.66|675.86|683.19|675.39|30
1655994430000|2022-06-23 14:27:10|683.65|675.85|683.69|675.89|683.86|676.06|683.54|675.74|22
1655994440000|2022-06-23 14:27:20|683.7|675.9|684.04|676.24|684.21|676.41|683.7|675.9|24
1655994450000|2022-06-23 14:27:30|684.07|676.27|684.06|676.26|684.14|676.34|683.91|676.11|24
1655994460000|2022-06-23 14:27:40|684.04|676.24|683.38|675.58|684.04|676.24|683.38|675.58|27
1655994470000|2022-06-23 14:27:50|683.28|675.48|683.39|675.59|683.39|675.59|683.16|675.36|25
1655994480000|2022-06-23 14:28:00|683.35|675.55|683.25|675.45|683.35|675.55|683.06|675.26|24
1655994490000|2022-06-23 14:28:10|683.28|675.48|683.47|675.67|683.47|675.67|683.18|675.38|19
1655994500000|2022-06-23 14:28:20|683.69|675.89|683.34|675.54|683.69|675.89|683.26|675.46|28
1655994510000|2022-06-23 14:28:30|683.26|675.46|683.16|675.36|683.35|675.55|683.15|675.35|24
1655994520000|2022-06-23 14:28:40|683.01|675.21|683.16|675.36|683.16|675.36|682.75|674.95|26
1655994530000|2022-06-23 14:28:50|683.08|675.28|683.06|675.26|683.08|675.28|682.82|675.02|25
1655994540000|2022-06-23 14:29:00|683.05|675.25|683.02|675.22|683.23|675.43|682.78|674.98|29
1655994550000|2022-06-23 14:29:10|683.03|675.23|682.93|675.13|683.22|675.42|682.93|675.13|27
1655994560000|2022-06-23 14:29:20|682.89|675.09|682.77|674.97|683.14|675.34|682.76|674.96|27
1655994570000|2022-06-23 14:29:30|682.79|674.99|682.91|675.11|683.08|675.28|682.7|674.9|21
1655994580000|2022-06-23 14:29:40|682.86|675.06|682.72|674.92|683.06|675.26|682.72|674.92|28
1655994590000|2022-06-23 14:29:50|682.76|674.96|683.03|675.23|683.06|675.26|682.62|674.82|29
1655994600000|2022-06-23 14:30:00|683.02|675.22|683.04|675.24|683.07|675.27|682.86|675.06|25
1655994610000|2022-06-23 14:30:10|683.06|675.26|683.12|675.32|683.16|675.36|682.99|675.19|25
1655994620000|2022-06-23 14:30:20|683.13|675.33|683.62|675.82|683.71|675.91|683.13|675.33|22
1655994630000|2022-06-23 14:30:30|683.3|675.5|683.07|675.27|683.3|675.5|683.05|675.25|25
1655994640000|2022-06-23 14:30:40|683.25|675.45|683.17|675.37|683.25|675.45|683.02|675.22|29
1655994650000|2022-06-23 14:30:50|683.18|675.38|682.92|675.12|683.21|675.41|682.92|675.12|22
1655994660000|2022-06-23 14:31:00|683.06|675.26|682.61|674.81|683.3|675.5|682.61|674.81|9
1655994670000|2022-06-23 14:31:10|682.62|674.82|683.23|675.43|683.23|675.43|682.58|674.78|28
1655994680000|2022-06-23 14:31:20|683.27|675.47|683.96|676.16|684.24|676.44|683.24|675.44|28
1655994690000|2022-06-23 14:31:30|683.85|676.05|683.7|675.9|683.86|676.06|683.7|675.9|24
1655994700000|2022-06-23 14:31:40|683.71|675.91|683.86|676.06|683.86|676.06|683.57|675.77|33
1655994710000|2022-06-23 14:31:50|683.85|676.05|684|676.2|684.07|676.27|683.73|675.93|25
1655994720000|2022-06-23 14:32:00|683.99|676.19|684.02|676.22|684.07|676.27|683.48|675.68|27
1655994730000|2022-06-23 14:32:10|684.03|676.23|683.9|676.1|684.08|676.28|683.72|675.92|24
1655994740000|2022-06-23 14:32:20|683.87|676.07|683.17|675.37|683.9|676.1|682.98|675.18|28
1655994750000|2022-06-23 14:32:30|683.13|675.33|682.75|674.95|683.28|675.48|682.63|674.83|24
1655994760000|2022-06-23 14:32:40|682.63|674.83|683.05|675.25|683.05|675.25|682.63|674.83|24
1655994770000|2022-06-23 14:32:50|682.75|674.95|683.03|675.23|683.03|675.23|682.66|674.86|29
1655994780000|2022-06-23 14:33:00|683.06|675.26|682.21|674.41|683.06|675.26|682.2|674.4|29
1655994790000|2022-06-23 14:33:10|682.19|674.39|682.57|674.77|682.84|675.04|682.12|674.32|26
1655994800000|2022-06-23 14:33:20|682.56|674.76|682.56|674.76|682.99|675.19|682.55|674.75|23
1655994810000|2022-06-23 14:33:30|682.6|674.8|682.96|675.16|682.96|675.16|682.51|674.71|21
1655994820000|2022-06-23 14:33:40|682.77|674.97|682.63|674.83|682.89|675.09|682.55|674.75|25
1655994830000|2022-06-23 14:33:50|682.54|674.74|682.52|674.72|682.76|674.96|682.26|674.46|27
1655994840000|2022-06-23 14:34:00|682.51|674.71|682.91|675.11|682.91|675.11|682.23|674.43|35
1655994850000|2022-06-23 14:34:10|682.95|675.15|683.02|675.22|683.02|675.22|682.7|674.9|23
1655994860000|2022-06-23 14:34:20|682.98|675.18|683.03|675.23|683.03|675.23|682.94|675.14|20
1655994870000|2022-06-23 14:34:30|683.01|675.21|683|675.2|683.05|675.25|682.98|675.18|18
1655994880000|2022-06-23 14:34:40|683.01|675.21|682.69|674.89|683.09|675.29|682.65|674.85|19
1655994890000|2022-06-23 14:34:50|682.66|674.86|683.14|675.34|683.14|675.34|682.46|674.66|26
1655994900000|2022-06-23 14:35:00|683.12|675.32|682.1|674.3|683.12|675.32|682.1|674.3|22
1655994910000|2022-06-23 14:35:10|682.11|674.31|681.93|674.13|682.6|674.8|681.82|674.02|28
1655994920000|2022-06-23 14:35:20|681.96|674.16|681.85|674.05|681.96|674.16|681.72|673.92|22
1655994930000|2022-06-23 14:35:30|681.83|674.03|681.86|674.06|682.07|674.27|681.71|673.91|19
1655994940000|2022-06-23 14:35:40|681.85|674.05|682.2|674.4|682.2|674.4|681.85|674.05|4
1655994950000|2022-06-23 14:35:50|682.39|674.59|682.5|674.7|682.55|674.75|682.38|674.58|15
1655994960000|2022-06-23 14:36:00|682.51|674.71|682.44|674.64|682.51|674.71|682.4|674.6|7
1655994970000|2022-06-23 14:36:10|682.42|674.62|682.37|674.57|682.42|674.62|682.35|674.55|10
1655994980000|2022-06-23 14:36:20|682.4|674.6|682.4|674.6|682.4|674.6|682.4|674.6|1
1655994990000|2022-06-23 14:36:30|683.15|675.35|682.53|674.73|683.15|675.35|682.53|674.73|3
1655995000000|2022-06-23 14:36:40|682.9|675.1|682.4|674.6|683.05|675.25|682.36|674.56|4
1655995010000|2022-06-23 14:36:50|682.46|674.66|682.19|674.39|682.75|674.95|682.14|674.34|17
1655995020000|2022-06-23 14:37:00|682.17|674.37|682.93|675.13|682.93|675.13|682.08|674.28|20
1655995030000|2022-06-23 14:37:10|682.88|675.08|682.76|674.96|682.91|675.11|682.48|674.68|32
1655995040000|2022-06-23 14:37:20|682.69|674.89|682.79|674.99|683.01|675.21|682.63|674.83|24
1655995050000|2022-06-23 14:37:30|682.78|674.98|682.29|674.49|682.78|674.98|682.29|674.49|23
1655995060000|2022-06-23 14:37:40|682.3|674.5|682.16|674.36|682.32|674.52|682.15|674.35|20
1655995070000|2022-06-23 14:37:50|682.15|674.35|682.17|674.37|682.36|674.56|682.14|674.34|23
1655995080000|2022-06-23 14:38:00|682.19|674.39|682.12|674.32|682.19|674.39|682.09|674.29|24
1655995090000|2022-06-23 14:38:10|682.11|674.31|682.56|674.76|682.65|674.85|682.11|674.31|21
1655995100000|2022-06-23 14:38:20|682.54|674.74|682.37|674.57|682.79|674.99|682.25|674.45|30
1655995110000|2022-06-23 14:38:30|682.36|674.56|682.08|674.28|682.45|674.65|681.96|674.16|29
1655995120000|2022-06-23 14:38:40|682.06|674.26|682.14|674.34|682.14|674.34|681.96|674.16|19
1655995130000|2022-06-23 14:38:50|682.1|674.3|681.88|674.08|682.1|674.3|681.83|674.03|17
1655995140000|2022-06-23 14:39:00|681.92|674.12|681.9|674.1|682.12|674.32|681.83|674.03|18
1655995150000|2022-06-23 14:39:10|682.02|674.22|681.93|674.13|682.12|674.32|681.86|674.06|23
1655995160000|2022-06-23 14:39:20|681.92|674.12|681.23|673.43|681.92|674.12|681.19|673.39|23
1655995170000|2022-06-23 14:39:30|681.28|673.48|681.18|673.38|681.37|673.57|681.12|673.32|26
1655995180000|2022-06-23 14:39:40|681.19|673.39|681.14|673.34|681.25|673.45|681.07|673.27|29
1655995190000|2022-06-23 14:39:50|681.08|673.28|681.1|673.3|681.33|673.53|681.08|673.28|25
1655995200000|2022-06-23 14:40:00|681.11|673.31|681.56|673.76|681.56|673.76|681.01|673.21|16
1655995210000|2022-06-23 14:40:10|681.58|673.78|682.44|674.64|682.44|674.64|681.58|673.78|11
1655995220000|2022-06-23 14:40:20|682.46|674.66|684.1|676.3|684.1|676.3|682.46|674.66|27
1655995230000|2022-06-23 14:40:30|684.15|676.35|683.54|675.74|684.21|676.41|683.51|675.71|34
1655995240000|2022-06-23 14:40:40|683.76|675.96|683.81|676.01|684.2|676.4|683.43|675.63|26
1655995250000|2022-06-23 14:40:50|683.76|675.96|684.64|676.84|684.84|677.04|683.76|675.96|32
1655995260000|2022-06-23 14:41:00|684.44|676.64|684.57|676.77|684.63|676.83|684.35|676.55|24
1655995270000|2022-06-23 14:41:10|684.51|676.71|685.05|677.25|686.01|678.21|684.51|676.71|23
1655995280000|2022-06-23 14:41:20|684.71|676.91|685.06|677.26|685.06|677.26|684.23|676.43|21
1655995290000|2022-06-23 14:41:30|685.05|677.25|684.91|677.11|685.18|677.38|684.91|677.11|32
1655995300000|2022-06-23 14:41:40|684.96|677.16|684.92|677.12|685.05|677.25|684.61|676.81|32
1655995310000|2022-06-23 14:41:50|684.86|677.06|684.99|677.19|685.14|677.34|684.66|676.86|30
1655995320000|2022-06-23 14:42:00|685.15|677.35|686.09|678.29|686.28|678.48|685.15|677.35|29
1655995330000|2022-06-23 14:42:10|686.1|678.3|686.41|678.61|686.71|678.91|686.1|678.3|27
1655995340000|2022-06-23 14:42:20|686.36|678.56|686.29|678.49|686.96|679.16|686.23|678.43|29
1655995350000|2022-06-23 14:42:30|686.28|678.48|685.64|677.84|686.28|678.48|685.64|677.84|26
1655995360000|2022-06-23 14:42:40|685.6|677.8|685.82|678.02|686.18|678.38|685.57|677.77|33
1655995370000|2022-06-23 14:42:50|685.8|678|685.26|677.46|685.91|678.11|685.23|677.43|29
1655995380000|2022-06-23 14:43:00|685.37|677.57|685.54|677.74|685.57|677.77|685.37|677.57|19
1655995390000|2022-06-23 14:43:10|685.55|677.75|686.04|678.24|686.21|678.41|685.52|677.72|26
1655995400000|2022-06-23 14:43:20|686.05|678.25|686.49|678.69|686.49|678.69|685.98|678.18|26
1655995410000|2022-06-23 14:43:30|686.51|678.71|686.38|678.58|686.51|678.71|686.33|678.53|20
1655995420000|2022-06-23 14:43:40|686.28|678.48|686.51|678.71|686.53|678.73|686.28|678.48|25
1655995430000|2022-06-23 14:43:50|686.52|678.72|686.84|679.04|687.12|679.32|686.51|678.71|21
1655995440000|2022-06-23 14:44:00|686.85|679.05|686.95|679.15|687.17|679.37|686.85|679.05|20
1655995450000|2022-06-23 14:44:10|686.94|679.14|686.32|678.52|686.94|679.14|686.32|678.52|25
1655995460000|2022-06-23 14:44:20|686.33|678.53|686.42|678.62|686.54|678.74|686.31|678.51|25
1655995470000|2022-06-23 14:44:30|686.4|678.6|686.91|679.11|686.91|679.11|686.4|678.6|26
1655995480000|2022-06-23 14:44:40|686.87|679.07|686.96|679.16|687.04|679.24|686.72|678.92|24
1655995490000|2022-06-23 14:44:50|686.98|679.18|686.88|679.08|686.99|679.19|686.81|679.01|16
1655995500000|2022-06-23 14:45:00|686.84|679.04|686.98|679.18|687.14|679.34|686.78|678.98|24
1655995510000|2022-06-23 14:45:10|686.97|679.17|687.03|679.23|687.15|679.35|686.97|679.17|22
1655995520000|2022-06-23 14:45:20|687.07|679.27|687|679.2|687.13|679.33|687|679.2|18
1655995530000|2022-06-23 14:45:30|686.98|679.18|687.01|679.21|687.11|679.31|686.98|679.18|15
1655995540000|2022-06-23 14:45:40|687|679.2|687.04|679.24|687.1|679.3|687|679.2|21
1655995550000|2022-06-23 14:45:50|687.11|679.31|687.06|679.26|687.11|679.31|686.97|679.17|18
1655995560000|2022-06-23 14:46:00|687.12|679.32|687.11|679.31|687.13|679.33|686.98|679.18|25
1655995570000|2022-06-23 14:46:10|687.07|679.27|687.54|679.74|687.59|679.79|687.02|679.22|26
1655995580000|2022-06-23 14:46:20|687.62|679.82|687.8|680|687.84|680.04|687.62|679.82|24
1655995590000|2022-06-23 14:46:30|687.75|679.95|687.44|679.64|687.75|679.95|687.08|679.28|27
1655995600000|2022-06-23 14:46:40|687.47|679.67|687.93|680.13|687.93|680.13|687.17|679.37|36
1655995610000|2022-06-23 14:46:50|687.94|680.14|688.09|680.29|688.1|680.3|687.49|679.69|23
1655995620000|2022-06-23 14:47:00|688.11|680.31|688.45|680.65|688.45|680.65|687.76|679.96|25
1655995630000|2022-06-23 14:47:10|688.5|680.7|688.56|680.76|688.93|681.13|688.43|680.63|23
1655995640000|2022-06-23 14:47:20|688.44|680.64|689.04|681.24|689.22|681.42|688.44|680.64|26
1655995650000|2022-06-23 14:47:30|689.07|681.27|688.66|680.86|689.08|681.28|688.51|680.71|25
1655995660000|2022-06-23 14:47:40|688.62|680.82|688.5|680.7|688.79|680.99|688.5|680.7|27
1655995670000|2022-06-23 14:47:50|688.49|680.69|688.45|680.65|688.56|680.76|688.34|680.54|19
1655995680000|2022-06-23 14:48:00|688.46|680.66|688.33|680.53|688.51|680.71|688.14|680.34|26
1655995690000|2022-06-23 14:48:10|688.36|680.56|688.65|680.85|688.65|680.85|688.13|680.33|26
1655995700000|2022-06-23 14:48:20|688.66|680.86|688.66|680.86|688.78|680.98|688.58|680.78|26
1655995710000|2022-06-23 14:48:30|688.67|680.87|688.49|680.69|688.7|680.9|688.41|680.61|32
1655995720000|2022-06-23 14:48:40|688.46|680.66|688.31|680.51|688.61|680.81|688.26|680.46|22
1655995730000|2022-06-23 14:48:50|688.34|680.54|687.53|679.73|688.38|680.58|687.43|679.63|30
1655995740000|2022-06-23 14:49:00|687.32|679.52|687.95|680.15|688.22|680.42|687.32|679.52|31
1655995750000|2022-06-23 14:49:10|687.96|680.16|687.89|680.09|688.2|680.4|687.77|679.97|30
1655995760000|2022-06-23 14:49:20|687.9|680.1|688.04|680.24|688.28|680.48|687.75|679.95|27
1655995770000|2022-06-23 14:49:30|688.2|680.4|688.51|680.71|688.82|681.02|688|680.2|27
1655995780000|2022-06-23 14:49:40|688.43|680.63|688.23|680.43|688.43|680.63|688.23|680.43|13
1655995790000|2022-06-23 14:49:50|688.19|680.39|688.09|680.29|688.19|680.39|688.09|680.29|2
1655995800000|2022-06-23 14:50:00|687.85|680.05|687.48|679.68|687.85|680.05|687.13|679.33|14
1655995810000|2022-06-23 14:50:10|687.23|679.43|687.23|679.43|687.23|679.43|687.23|679.43|1
1655995820000|2022-06-23 14:50:20|687.13|679.33|686.1|678.3|687.13|679.33|686.1|678.3|3
1655995830000|2022-06-23 14:50:30|686.11|678.31|685.95|678.15|686.25|678.45|685.95|678.15|14
1655995870000|2022-06-23 14:51:10|686|678.2|686|678.2|686.02|678.22|686|678.2|3
1655995880000|2022-06-23 14:51:20|685.94|678.14|685.34|677.54|685.94|678.14|685.34|677.54|9
1655995890000|2022-06-23 14:51:30|685.35|677.55|685.33|677.53|685.4|677.6|685.19|677.39|6
1655995900000|2022-06-23 14:51:40|685.31|677.51|685.88|678.08|685.88|678.08|685.23|677.43|19
1655995910000|2022-06-23 14:51:50|686.34|678.54|686|678.2|686.34|678.54|685.62|677.82|21
1655995920000|2022-06-23 14:52:00|685.98|678.18|685.89|678.09|686.06|678.26|685.36|677.56|29
1655995930000|2022-06-23 14:52:10|685.71|677.91|686.75|678.95|686.75|678.95|685.71|677.91|33
1655995940000|2022-06-23 14:52:20|687.33|679.53|687.37|679.57|687.5|679.7|687.15|679.35|29
1655995950000|2022-06-23 14:52:30|687.39|679.59|688.63|680.83|688.91|681.11|687.21|679.41|33
1655995960000|2022-06-23 14:52:40|688.62|680.82|688.44|680.64|688.62|680.82|687.88|680.08|25
1655995970000|2022-06-23 14:52:50|688.45|680.65|688.77|680.97|688.77|680.97|688.34|680.54|27
1655995980000|2022-06-23 14:53:00|688.76|680.96|688.39|680.59|688.76|680.96|688.28|680.48|28
1655995990000|2022-06-23 14:53:10|688.43|680.63|688.21|680.41|688.91|681.11|688.21|680.41|26
1655996000000|2022-06-23 14:53:20|688.14|680.34|688.03|680.23|688.19|680.39|687.91|680.11|28
1655996010000|2022-06-23 14:53:30|687.91|680.11|687.91|680.11|687.91|680.11|687.45|679.65|29
1655996020000|2022-06-23 14:53:40|687.88|680.08|687.27|679.47|687.88|680.08|687.26|679.46|29
1655996030000|2022-06-23 14:53:50|687.31|679.51|687.44|679.64|687.58|679.78|687.23|679.43|26
1655996040000|2022-06-23 14:54:00|687.45|679.65|687.54|679.74|687.84|680.04|687.43|679.63|30
1655996050000|2022-06-23 14:54:10|687.55|679.75|687.36|679.56|687.57|679.77|687.3|679.5|26
1655996060000|2022-06-23 14:54:20|687.33|679.53|687.96|680.16|688.02|680.22|687.33|679.53|28
1655996070000|2022-06-23 14:54:30|687.93|680.13|688.08|680.28|688.08|680.28|687.75|679.95|22
1655996080000|2022-06-23 14:54:40|688.04|680.24|688.08|680.28|688.11|680.31|688|680.2|19
1655996090000|2022-06-23 14:54:50|688.09|680.29|687.93|680.13|688.09|680.29|687.91|680.11|22
1655996100000|2022-06-23 14:55:00|687.98|680.18|688.11|680.31|688.15|680.35|687.95|680.15|23
1655996110000|2022-06-23 14:55:10|688.1|680.3|688.07|680.27|688.17|680.37|687.98|680.18|24
1655996120000|2022-06-23 14:55:20|688.1|680.3|688.26|680.46|688.26|680.46|688.03|680.23|30
1655996130000|2022-06-23 14:55:30|688.1|680.3|688.25|680.45|688.25|680.45|688.09|680.29|21
1655996140000|2022-06-23 14:55:40|688.1|680.3|688.34|680.54|688.34|680.54|687.98|680.18|29
1655996150000|2022-06-23 14:55:50|688.41|680.61|688|680.2|688.75|680.95|688|680.2|32
1655996160000|2022-06-23 14:56:00|688.03|680.23|687.52|679.72|688.1|680.3|687.36|679.56|28
1655996170000|2022-06-23 14:56:10|687.51|679.71|687.97|680.17|688.14|680.34|687.47|679.67|31
1655996180000|2022-06-23 14:56:20|687.98|680.18|688.59|680.79|688.64|680.84|687.96|680.16|32
1655996190000|2022-06-23 14:56:30|689.02|681.22|689.58|681.78|689.58|681.78|688.68|680.88|27
1655996200000|2022-06-23 14:56:40|689.63|681.83|689.43|681.63|690.21|682.41|689.14|681.34|26
1655996210000|2022-06-23 14:56:50|689.46|681.66|689.42|681.62|689.58|681.78|689.25|681.45|23
1655996220000|2022-06-23 14:57:00|689.43|681.63|689.18|681.38|689.5|681.7|688.93|681.13|24
1655996230000|2022-06-23 14:57:10|689.16|681.36|689.73|681.93|689.84|682.04|689.01|681.21|29
1655996240000|2022-06-23 14:57:20|689.75|681.95|689.86|682.06|689.86|682.06|689.58|681.78|26
1655996250000|2022-06-23 14:57:30|689.83|682.03|689.9|682.1|690.3|682.5|689.62|681.82|24
1655996260000|2022-06-23 14:57:40|689.78|681.98|690.26|682.46|690.35|682.55|689.74|681.94|32
1655996270000|2022-06-23 14:57:50|690.31|682.51|689.62|681.82|690.31|682.51|689.42|681.62|23
1655996280000|2022-06-23 14:58:00|689.65|681.85|689.85|682.05|690|682.2|689.05|681.25|23
1655996290000|2022-06-23 14:58:10|689.9|682.1|689.35|681.55|690.27|682.47|689.35|681.55|11
1655996310000|2022-06-23 14:58:30|689.71|681.91|690.25|682.45|690.35|682.55|689.44|681.64|29
1655996320000|2022-06-23 14:58:40|690.23|682.43|690.05|682.25|690.25|682.45|689.95|682.15|28
1655996330000|2022-06-23 14:58:50|690.04|682.24|690.68|682.88|690.68|682.88|689.8|682|26
1655996340000|2022-06-23 14:59:00|690.67|682.87|690.4|682.6|691.05|683.25|690.31|682.51|29
1655996350000|2022-06-23 14:59:10|690.38|682.58|691.06|683.26|691.1|683.3|690.34|682.54|30
1655996360000|2022-06-23 14:59:20|691.07|683.27|691.1|683.3|691.21|683.41|690.8|683|28
1655996370000|2022-06-23 14:59:30|691.15|683.35|690.49|682.69|691.19|683.39|690.49|682.69|26
1655996380000|2022-06-23 14:59:40|690.5|682.7|691.18|683.38|691.18|683.38|690.37|682.57|22
1655996390000|2022-06-23 14:59:50|690.92|683.12|690.86|683.06|691.12|683.32|690.79|682.99|27
1655996400000|2022-06-23 15:00:00|691.17|683.37|691.07|683.27|691.24|683.44|691.07|683.27|12
1655996410000|2022-06-23 15:00:10|691.2|683.4|691.19|683.39|691.6|683.8|691.17|683.37|5
1655996420000|2022-06-23 15:00:20|691.49|683.69|691.4|683.6|691.49|683.69|691.4|683.6|2
1655996430000|2022-06-23 15:00:30|691.8|684|691.75|683.95|691.8|684|691.45|683.65|4
1655996440000|2022-06-23 15:00:40|691.14|683.34|691|683.2|691.14|683.34|690.95|683.15|6
1655996480000|2022-06-23 15:01:20|690.45|682.65|689.09|681.29|690.45|682.65|689.09|681.29|19
1655996490000|2022-06-23 15:01:30|689.37|681.57|689.75|681.95|690.13|682.33|688.92|681.12|33
1655996500000|2022-06-23 15:01:40|690.14|682.34|690.3|682.5|690.3|682.5|689.52|681.72|29
1655996510000|2022-06-23 15:01:50|689.92|682.12|689.88|682.08|690.19|682.39|689.61|681.81|31
1655996520000|2022-06-23 15:02:00|689.74|681.94|689.29|681.49|690.07|682.27|689.11|681.31|32
1655996530000|2022-06-23 15:02:10|689.07|681.27|689.55|681.75|689.62|681.82|689.04|681.24|30
1655996540000|2022-06-23 15:02:20|689.53|681.73|689.23|681.43|689.65|681.85|689.18|681.38|28
1655996550000|2022-06-23 15:02:30|689.24|681.44|689.13|681.33|689.37|681.57|689.07|681.27|19
1655996560000|2022-06-23 15:02:40|689.06|681.26|689.11|681.31|689.33|681.53|689|681.2|19
1655996570000|2022-06-23 15:02:50|689.12|681.32|689.06|681.26|689.36|681.56|689.04|681.24|22
1655996580000|2022-06-23 15:03:00|688.98|681.18|688.95|681.15|689.33|681.53|688.94|681.14|25
1655996590000|2022-06-23 15:03:10|688.93|681.13|689.48|681.68|689.7|681.9|688.93|681.13|28
1655996600000|2022-06-23 15:03:20|689.44|681.64|689.35|681.55|689.93|682.13|689.27|681.47|26
1655996610000|2022-06-23 15:03:30|689.32|681.52|689.16|681.36|689.35|681.55|688.96|681.16|17
1655996620000|2022-06-23 15:03:40|689.14|681.34|689.03|681.23|689.27|681.47|688.89|681.09|23
1655996630000|2022-06-23 15:03:50|689.01|681.21|688.95|681.15|689.2|681.4|688.9|681.1|21
1655996640000|2022-06-23 15:04:00|689.06|681.26|688.33|680.53|689.14|681.34|688.26|680.46|30
1655996650000|2022-06-23 15:04:10|688.3|680.5|688.25|680.45|688.32|680.52|688.04|680.24|25
1655996660000|2022-06-23 15:04:20|688.23|680.43|688.26|680.46|688.37|680.57|687.81|680.01|30
1655996670000|2022-06-23 15:04:30|688.18|680.38|688.01|680.21|688.2|680.4|687.96|680.16|29
1655996680000|2022-06-23 15:04:40|687.95|680.15|688.06|680.26|688.21|680.41|687.91|680.11|23
1655996690000|2022-06-23 15:04:50|688.05|680.25|687.85|680.05|688.17|680.37|687.83|680.03|23
1655996700000|2022-06-23 15:05:00|687.82|680.02|685.99|678.19|687.87|680.07|685.87|678.07|34
1655996710000|2022-06-23 15:05:10|685.81|678.01|686.25|678.45|686.89|679.09|685.81|678.01|30
1655996720000|2022-06-23 15:05:20|686.26|678.46|686.85|679.05|687.02|679.22|686.22|678.42|31
1655996730000|2022-06-23 15:05:30|686.82|679.02|686.16|678.36|686.82|679.02|685.86|678.06|33
1655996740000|2022-06-23 15:05:40|685.82|678.02|685.6|677.8|686.13|678.33|685.46|677.66|23
1655996750000|2022-06-23 15:05:50|685.57|677.77|685.32|677.52|685.59|677.79|685.29|677.49|24
1655996760000|2022-06-23 15:06:00|685.3|677.5|685.44|677.64|685.53|677.73|685.28|677.48|26
1655996770000|2022-06-23 15:06:10|685.57|677.77|686.14|678.34|686.33|678.53|685.57|677.77|30
1655996780000|2022-06-23 15:06:20|686.08|678.28|686.25|678.45|686.25|678.45|686.03|678.23|17
1655996790000|2022-06-23 15:06:30|686.24|678.44|685.93|678.13|686.25|678.45|685.87|678.07|19
1655996800000|2022-06-23 15:06:40|686.06|678.26|685.42|677.62|686.06|678.26|685.42|677.62|25
1655996810000|2022-06-23 15:06:50|685.44|677.64|685.79|677.99|685.97|678.17|685.42|677.62|26
1655996820000|2022-06-23 15:07:00|685.78|677.98|685.78|677.98|685.99|678.19|685.68|677.88|23
1655996830000|2022-06-23 15:07:10|685.88|678.08|685.79|677.99|686.14|678.34|685.79|677.99|19
1655996840000|2022-06-23 15:07:20|685.78|677.98|686.02|678.22|686.13|678.33|685.78|677.98|18
1655996850000|2022-06-23 15:07:30|686.01|678.21|685.95|678.15|686.08|678.28|685.87|678.07|22
1655996860000|2022-06-23 15:07:40|685.9|678.1|686.01|678.21|686.11|678.31|685.88|678.08|18
1655996870000|2022-06-23 15:07:50|686|678.2|686.05|678.25|686.11|678.31|685.93|678.13|17
1655996880000|2022-06-23 15:08:00|686.04|678.24|685.46|677.66|686.17|678.37|685.46|677.66|21
1655996890000|2022-06-23 15:08:10|685.48|677.68|685.46|677.66|685.48|677.68|685.34|677.54|4
1655996900000|2022-06-23 15:08:20|685.45|677.65|685.75|677.95|686.01|678.21|685.42|677.62|25
1655996910000|2022-06-23 15:08:30|685.99|678.19|686.12|678.32|686.22|678.42|685.92|678.12|25
1655996920000|2022-06-23 15:08:40|686.07|678.27|685.88|678.08|686.07|678.27|685.75|677.95|19
1655996930000|2022-06-23 15:08:50|686.02|678.22|685.84|678.04|686.02|678.22|685.84|678.04|21
1655996940000|2022-06-23 15:09:00|685.83|678.03|685.87|678.07|685.97|678.17|685.58|677.78|26
1655996950000|2022-06-23 15:09:10|685.82|678.02|686.03|678.23|686.32|678.52|685.8|678|24
1655996960000|2022-06-23 15:09:20|686.11|678.31|686.06|678.26|686.11|678.31|685.97|678.17|19
1655996970000|2022-06-23 15:09:30|686.05|678.25|686.15|678.35|686.22|678.42|685.98|678.18|21
1655996980000|2022-06-23 15:09:40|686.2|678.4|686.05|678.25|686.39|678.59|686.01|678.21|25
1655996990000|2022-06-23 15:09:50|686.02|678.22|686.19|678.39|686.21|678.41|685.96|678.16|24
1655997000000|2022-06-23 15:10:00|686.2|678.4|686.03|678.23|686.5|678.7|685.95|678.15|26
1655997010000|2022-06-23 15:10:10|686.05|678.25|686.07|678.27|686.13|678.33|685.94|678.14|18
1655997020000|2022-06-23 15:10:20|686.15|678.35|686.11|678.31|686.18|678.38|686.01|678.21|20
1655997030000|2022-06-23 15:10:30|686.13|678.33|686.14|678.34|686.2|678.4|686.09|678.29|13
1655997040000|2022-06-23 15:10:40|686.13|678.33|686.11|678.31|686.2|678.4|686.02|678.22|20
1655997050000|2022-06-23 15:10:50|686.13|678.33|686.03|678.23|686.22|678.42|685.93|678.13|24
1655997060000|2022-06-23 15:11:00|685.97|678.17|686.11|678.31|686.18|678.38|685.97|678.17|13
1655997070000|2022-06-23 15:11:10|686.15|678.35|685.97|678.17|686.2|678.4|685.55|677.75|29
1655997080000|2022-06-23 15:11:20|685.98|678.18|686.29|678.49|686.4|678.6|685.98|678.18|18
1655997090000|2022-06-23 15:11:30|686.2|678.4|686.82|679.02|686.91|679.11|686.2|678.4|21
1655997100000|2022-06-23 15:11:40|686.99|679.19|687.06|679.26|687.12|679.32|686.72|678.92|26
1655997110000|2022-06-23 15:11:50|687.09|679.29|686.55|678.75|687.37|679.57|686.33|678.53|24
1655997120000|2022-06-23 15:12:00|686.4|678.6|686.52|678.72|686.52|678.72|686.29|678.49|29
1655997130000|2022-06-23 15:12:10|686.46|678.66|687.06|679.26|687.12|679.32|686.44|678.64|24
1655997140000|2022-06-23 15:12:20|687.07|679.27|687.08|679.28|687.25|679.45|686.96|679.16|27
1655997150000|2022-06-23 15:12:30|687.14|679.34|688.13|680.33|688.25|680.45|687.14|679.34|24
1655997160000|2022-06-23 15:12:40|688.18|680.38|688.04|680.24|688.18|680.38|687.74|679.94|16
1655997170000|2022-06-23 15:12:50|688.05|680.25|688.12|680.32|688.28|680.48|687.82|680.02|21
1655997180000|2022-06-23 15:13:00|688.13|680.33|688.98|681.18|689.2|681.4|687.89|680.09|29
1655997190000|2022-06-23 15:13:10|688.99|681.19|690.05|682.25|690.35|682.55|688.87|681.07|30
1655997200000|2022-06-23 15:13:20|690.32|682.52|690.84|683.04|691.19|683.39|690.15|682.35|27
1655997210000|2022-06-23 15:13:30|690.83|683.03|691.21|683.41|691.26|683.46|690.61|682.81|25
1655997220000|2022-06-23 15:13:40|690.99|683.19|691.08|683.28|691.08|683.28|690.49|682.69|26
1655997230000|2022-06-23 15:13:50|690.83|683.03|690.3|682.5|691.2|683.4|690.25|682.45|23
1655997240000|2022-06-23 15:14:00|690.2|682.4|690.26|682.46|690.32|682.52|690.03|682.23|26
1655997250000|2022-06-23 15:14:10|690.24|682.44|691.02|683.22|691.02|683.22|690.05|682.25|29
1655997260000|2022-06-23 15:14:20|691.21|683.41|691.28|683.48|691.28|683.48|691.05|683.25|17
1655997270000|2022-06-23 15:14:30|691.3|683.5|692.24|684.44|692.42|684.62|691.28|683.48|32
1655997280000|2022-06-23 15:14:40|692.25|684.45|691.44|683.64|692.32|684.52|691.44|683.64|30
1655997290000|2022-06-23 15:14:50|691.4|683.6|691.4|683.6|691.56|683.76|691.25|683.45|16
1655997300000|2022-06-23 15:15:00|691.35|683.55|691.25|683.45|691.35|683.55|690.6|682.8|20
1655997310000|2022-06-23 15:15:10|691.23|683.43|691.11|683.31|691.33|683.53|690.86|683.06|20
1655997320000|2022-06-23 15:15:20|691.15|683.35|690.54|682.74|691.15|683.35|690.46|682.66|17
1655997330000|2022-06-23 15:15:30|690.55|682.75|690.94|683.14|691.12|683.32|690.55|682.75|15
1655997340000|2022-06-23 15:15:40|690.95|683.15|690.83|683.03|691.26|683.46|690.83|683.03|13
1655997350000|2022-06-23 15:15:50|690.78|682.98|691.34|683.54|691.43|683.63|690.78|682.98|27
1655997360000|2022-06-23 15:16:00|691.31|683.51|691.33|683.53|691.48|683.68|691.31|683.51|18
1655997370000|2022-06-23 15:16:10|691.25|683.45|690.5|682.7|691.25|683.45|690.49|682.69|26
1655997380000|2022-06-23 15:16:20|690.49|682.69|690.56|682.76|690.69|682.89|690.49|682.69|7
1655997390000|2022-06-23 15:16:30|690.74|682.94|690.96|683.16|691.14|683.34|690.73|682.93|17
1655997400000|2022-06-23 15:16:40|690.91|683.11|690.98|683.18|691.14|683.34|690.91|683.11|13
1655997420000|2022-06-23 15:17:00|691|683.2|690.99|683.19|691.03|683.23|690.97|683.17|6
1655997430000|2022-06-23 15:17:10|691.17|683.37|691.25|683.45|691.34|683.54|691.17|683.37|10
1655997440000|2022-06-23 15:17:20|691.28|683.48|691.15|683.35|691.28|683.48|691.09|683.29|17
1655997450000|2022-06-23 15:17:30|691.14|683.34|691.1|683.3|691.14|683.34|691|683.2|11
1655997460000|2022-06-23 15:17:40|691.13|683.33|691.04|683.24|691.16|683.36|691.02|683.22|7
1655997470000|2022-06-23 15:17:50|690.99|683.19|690.97|683.17|691.08|683.28|690.77|682.97|16
1655997480000|2022-06-23 15:18:00|690.98|683.18|690.96|683.16|691.1|683.3|690.92|683.12|23
1655997490000|2022-06-23 15:18:10|690.91|683.11|690.56|682.76|690.94|683.14|690.48|682.68|13
1655997500000|2022-06-23 15:18:20|690.51|682.71|690.48|682.68|690.58|682.78|690.47|682.67|9
1655997510000|2022-06-23 15:18:30|690.47|682.67|689.49|681.69|690.48|682.68|689.49|681.69|19
1655997520000|2022-06-23 15:18:40|689.51|681.71|689.35|681.55|689.51|681.71|689.2|681.4|22
1655997530000|2022-06-23 15:18:50|689.33|681.53|688.42|680.62|689.34|681.54|688.37|680.57|30
1655997540000|2022-06-23 15:19:00|688.4|680.6|688.96|681.16|689.22|681.42|688.4|680.6|27
1655997550000|2022-06-23 15:19:10|688.91|681.11|688.35|680.55|688.91|681.11|687.95|680.15|26
1655997560000|2022-06-23 15:19:20|688.39|680.59|687.43|679.63|688.39|680.59|687.36|679.56|23
1655997570000|2022-06-23 15:19:30|687.41|679.61|687.31|679.51|687.42|679.62|687.22|679.42|22
1655997580000|2022-06-23 15:19:40|687.36|679.56|687.32|679.52|687.38|679.58|687.31|679.51|14
1655997590000|2022-06-23 15:19:50|687.33|679.53|687.34|679.54|687.36|679.56|687.15|679.35|17
1655997600000|2022-06-23 15:20:00|687.36|679.56|687.38|679.58|687.42|679.62|687.24|679.44|19
1655997610000|2022-06-23 15:20:10|687.37|679.57|687.93|680.13|688|680.2|687.35|679.55|19
1655997620000|2022-06-23 15:20:20|688.1|680.3|688.19|680.39|688.3|680.5|687.55|679.75|28
1655997630000|2022-06-23 15:20:30|688.16|680.36|688.19|680.39|688.2|680.4|688.08|680.28|13
1655997640000|2022-06-23 15:20:40|688.16|680.36|688.3|680.5|688.34|680.54|687.91|680.11|22
1655997650000|2022-06-23 15:20:50|688.2|680.4|687.49|679.69|688.22|680.42|687.49|679.69|19
1655997660000|2022-06-23 15:21:00|687.46|679.66|687.33|679.53|687.46|679.66|687.22|679.42|22
1655997670000|2022-06-23 15:21:10|687.32|679.52|686.57|678.77|687.35|679.55|686.57|678.77|21
1655997680000|2022-06-23 15:21:20|686.56|678.76|686.37|678.57|686.64|678.84|686.14|678.34|24
1655997690000|2022-06-23 15:21:30|686.36|678.56|686.42|678.62|686.46|678.66|686.36|678.56|17
1655997700000|2022-06-23 15:21:40|686.41|678.61|686.41|678.61|686.46|678.66|686.33|678.53|12
1655997710000|2022-06-23 15:21:50|686.4|678.6|686.23|678.43|686.4|678.6|686.21|678.41|9
1655997720000|2022-06-23 15:22:00|686.28|678.48|686.31|678.51|686.53|678.73|686.15|678.35|13
1655997730000|2022-06-23 15:22:10|686.29|678.49|686.29|678.49|686.29|678.49|686.29|678.49|1
1655997740000|2022-06-23 15:22:20|686.27|678.47|686.7|678.9|686.7|678.9|686.17|678.37|23
1655997750000|2022-06-23 15:22:30|686.45|678.65|686.46|678.66|687.06|679.26|686.45|678.65|30
1655997760000|2022-06-23 15:22:40|686.51|678.71|686.93|679.13|687.17|679.37|686.46|678.66|25
1655997770000|2022-06-23 15:22:50|686.92|679.12|686.95|679.15|687.17|679.37|686.92|679.12|24
1655997780000|2022-06-23 15:23:00|687.03|679.23|686.5|678.7|687.16|679.36|686.47|678.67|25
1655997790000|2022-06-23 15:23:10|686.62|678.82|686.59|678.79|686.98|679.18|686.55|678.75|23
1655997800000|2022-06-23 15:23:20|686.58|678.78|685.54|677.74|686.98|679.18|685.38|677.58|29
1655997810000|2022-06-23 15:23:30|685.31|677.51|684.37|676.57|685.41|677.61|683.8|676|36
1655997820000|2022-06-23 15:23:40|684.4|676.6|684.17|676.37|684.4|676.6|683.4|675.6|36
1655997830000|2022-06-23 15:23:50|684.2|676.4|684.38|676.58|684.95|677.15|684.2|676.4|32
1655997840000|2022-06-23 15:24:00|684.26|676.46|685.35|677.55|685.81|678.01|684.24|676.44|30
1655997850000|2022-06-23 15:24:10|685.4|677.6|685.08|677.28|685.4|677.6|685.08|677.28|23
1655997860000|2022-06-23 15:24:20|685.07|677.27|685.04|677.24|685.34|677.54|684.91|677.11|31
1655997870000|2022-06-23 15:24:30|684.99|677.19|684.25|676.45|684.99|677.19|684.25|676.45|23
1655997880000|2022-06-23 15:24:40|684.23|676.43|684.37|676.57|684.37|676.57|684.01|676.21|27
1655997890000|2022-06-23 15:24:50|684.39|676.59|684.43|676.63|684.9|677.1|684.27|676.47|29
1655997900000|2022-06-23 15:25:00|684.42|676.62|684.19|676.39|684.45|676.65|683.85|676.05|30
1655997910000|2022-06-23 15:25:10|684.18|676.38|683.83|676.03|684.3|676.5|683.76|675.96|28
1655997920000|2022-06-23 15:25:20|683.8|676|683.49|675.69|683.83|676.03|683.48|675.68|22
1655997930000|2022-06-23 15:25:30|683.48|675.68|683.34|675.54|683.54|675.74|682.43|674.63|36
1655997940000|2022-06-23 15:25:40|683.45|675.65|683.27|675.47|683.69|675.89|683.21|675.41|26
1655997950000|2022-06-23 15:25:50|683.28|675.48|683.43|675.63|683.55|675.75|683.27|675.47|20
1655997960000|2022-06-23 15:26:00|683.39|675.59|683.73|675.93|683.73|675.93|683.22|675.42|28
1655997970000|2022-06-23 15:26:10|683.75|675.95|683.5|675.7|683.97|676.17|683.5|675.7|28
1655997980000|2022-06-23 15:26:20|683.49|675.69|683.48|675.68|683.53|675.73|683.27|675.47|27
1655997990000|2022-06-23 15:26:30|683.49|675.69|683.05|675.25|683.49|675.69|683.05|675.25|19
1655998000000|2022-06-23 15:26:40|682.95|675.15|682.36|674.56|683.21|675.41|682.36|674.56|26
1655998010000|2022-06-23 15:26:50|682.37|674.57|682.53|674.73|682.54|674.74|682.29|674.49|24
1655998020000|2022-06-23 15:27:00|682.51|674.71|682.99|675.19|682.99|675.19|682.31|674.51|27
1655998030000|2022-06-23 15:27:10|683|675.2|682.95|675.15|683.37|675.57|682.95|675.15|29
1655998040000|2022-06-23 15:27:20|683.1|675.3|682.38|674.58|683.13|675.33|682.38|674.58|28
1655998050000|2022-06-23 15:27:30|682.35|674.55|682.32|674.52|682.37|674.57|682.1|674.3|18
1655998060000|2022-06-23 15:27:40|682.31|674.51|682.22|674.42|682.74|674.94|682.22|674.42|31
1655998070000|2022-06-23 15:27:50|682.23|674.43|682.27|674.47|682.46|674.66|682.21|674.41|23
1655998080000|2022-06-23 15:28:00|682.26|674.46|682.21|674.41|682.41|674.61|682.14|674.34|25
1655998090000|2022-06-23 15:28:10|682.17|674.37|680.84|673.04|682.19|674.39|680.25|672.45|31
1655998100000|2022-06-23 15:28:20|680.92|673.12|680.86|673.06|681.3|673.5|680.86|673.06|29
1655998110000|2022-06-23 15:28:30|680.82|673.02|680.82|673.02|681.08|673.28|680.39|672.59|28
1655998120000|2022-06-23 15:28:40|681.09|673.29|680.64|672.84|681.09|673.29|680.52|672.72|27
1655998130000|2022-06-23 15:28:50|680.86|673.06|681.11|673.31|681.2|673.4|680.8|673|25
1655998140000|2022-06-23 15:29:00|681.09|673.29|680.89|673.09|681.18|673.38|680.76|672.96|31
1655998150000|2022-06-23 15:29:10|680.95|673.15|680.98|673.18|681.2|673.4|680.76|672.96|24
1655998160000|2022-06-23 15:29:20|680.97|673.17|680.99|673.19|681.23|673.43|680.38|672.58|25
1655998170000|2022-06-23 15:29:30|680.98|673.18|680.74|672.94|681.04|673.24|680.69|672.89|25
1655998180000|2022-06-23 15:29:40|680.66|672.86|680.5|672.7|681.2|673.4|680.47|672.67|28
1655998190000|2022-06-23 15:29:50|680.48|672.68|680.93|673.13|681.11|673.31|680.47|672.67|22
1655998200000|2022-06-23 15:30:00|680.97|673.17|681.09|673.29|681.19|673.39|680.86|673.06|32
1655998210000|2022-06-23 15:30:10|681.2|673.4|680.99|673.19|681.2|673.4|680.42|672.62|29
1655998220000|2022-06-23 15:30:20|680.94|673.14|680.6|672.8|681.34|673.54|680.6|672.8|25
1655998230000|2022-06-23 15:30:30|680.57|672.77|680.5|672.7|680.62|672.82|680.09|672.29|23
1655998240000|2022-06-23 15:30:40|680.42|672.62|680.32|672.52|680.53|672.73|679.91|672.11|30
1655998250000|2022-06-23 15:30:50|680.31|672.51|679.52|671.72|680.31|672.51|679.52|671.72|36
1655998260000|2022-06-23 15:31:00|679.54|671.74|680.4|672.6|680.4|672.6|679.54|671.74|25
1655998270000|2022-06-23 15:31:10|680.35|672.55|679.83|672.03|680.35|672.55|679.62|671.82|8
1655998280000|2022-06-23 15:31:20|680.12|672.32|679.57|671.77|680.2|672.4|679.57|671.77|26
1655998290000|2022-06-23 15:31:30|679.52|671.72|679.97|672.17|680.34|672.54|679.4|671.6|26
1655998300000|2022-06-23 15:31:40|680.18|672.38|680.03|672.23|680.21|672.41|679.54|671.74|29
1655998310000|2022-06-23 15:31:50|680.04|672.24|679.99|672.19|680.2|672.4|679.71|671.91|29
1655998320000|2022-06-23 15:32:00|679.95|672.15|680.08|672.28|680.25|672.45|679.79|671.99|28
1655998330000|2022-06-23 15:32:10|679.9|672.1|680.03|672.23|680.17|672.37|679.9|672.1|28
1655998340000|2022-06-23 15:32:20|680.2|672.4|679.78|671.98|680.2|672.4|679.6|671.8|29
1655998350000|2022-06-23 15:32:30|680.06|672.26|679.63|671.83|680.14|672.34|679.63|671.83|30
1655998360000|2022-06-23 15:32:40|679.58|671.78|679.54|671.74|679.7|671.9|679.47|671.67|27
1655998370000|2022-06-23 15:32:50|679.53|671.73|679.01|671.21|679.53|671.73|678.43|670.63|29
1655998380000|2022-06-23 15:33:00|678.99|671.19|679.02|671.22|679.08|671.28|678.6|670.8|28
1655998390000|2022-06-23 15:33:10|679.03|671.23|678.39|670.59|679.11|671.31|678.33|670.53|29
1655998400000|2022-06-23 15:33:20|678.33|670.53|677.87|670.07|678.39|670.59|677.76|669.96|29
1655998410000|2022-06-23 15:33:30|677.93|670.13|678.17|670.37|678.17|670.37|677.83|670.03|26
1655998420000|2022-06-23 15:33:40|678.16|670.36|677.85|670.05|678.17|670.37|677.85|670.05|31
1655998430000|2022-06-23 15:33:50|678.1|670.3|676.27|668.47|678.1|670.3|676.27|668.47|31
1655998440000|2022-06-23 15:34:00|676.28|668.48|675.97|668.17|676.47|668.67|675.96|668.16|33
1655998450000|2022-06-23 15:34:10|675.96|668.16|675.19|667.39|676.26|668.46|674.95|667.15|35
1655998460000|2022-06-23 15:34:20|675.18|667.38|674.49|666.69|675.36|667.56|674.49|666.69|32
1655998470000|2022-06-23 15:34:30|674.48|666.68|674.78|666.98|675.09|667.29|674.43|666.63|29
1655998480000|2022-06-23 15:34:40|674.77|666.97|674.02|666.22|674.83|667.03|673.59|665.79|29
1655998490000|2022-06-23 15:34:50|674.01|666.21|674.36|666.56|675.06|667.26|674|666.2|28
1655998500000|2022-06-23 15:35:00|674.34|666.54|674.32|666.52|674.49|666.69|673.84|666.04|34
1655998510000|2022-06-23 15:35:10|674.35|666.55|674.37|666.57|674.44|666.64|673.97|666.17|29
1655998520000|2022-06-23 15:35:20|674.31|666.51|674.31|666.51|674.39|666.59|673.98|666.18|25
1655998530000|2022-06-23 15:35:30|674.23|666.43|673.94|666.14|674.57|666.77|673.94|666.14|31
1655998540000|2022-06-23 15:35:40|673.95|666.15|673.77|665.97|674.4|666.6|673.77|665.97|22
1655998550000|2022-06-23 15:35:50|673.65|665.85|673.21|665.41|673.87|666.07|673.21|665.41|21
1655998560000|2022-06-23 15:36:00|673.06|665.26|673.26|665.46|673.34|665.54|672.81|665.01|30
1655998570000|2022-06-23 15:36:10|673.31|665.51|673.93|666.13|673.96|666.16|673.31|665.51|31
1655998580000|2022-06-23 15:36:20|673.77|665.97|675.01|667.21|675.18|667.38|673.77|665.97|26
1655998590000|2022-06-23 15:36:30|675.24|667.44|675.47|667.67|675.49|667.69|674.94|667.14|32
1655998600000|2022-06-23 15:36:40|675.48|667.68|675.38|667.58|675.52|667.72|675.36|667.56|29
1655998610000|2022-06-23 15:36:50|675.67|667.87|675.7|667.9|675.7|667.9|675.46|667.66|17
1655998620000|2022-06-23 15:37:00|675.65|667.85|675.63|667.83|675.87|668.07|675.41|667.61|24
1655998630000|2022-06-23 15:37:10|675.65|667.85|675.58|667.78|675.72|667.92|675.57|667.77|12
1655998640000|2022-06-23 15:37:20|675.57|667.77|675.46|667.66|675.71|667.91|675.36|667.56|17
1655998650000|2022-06-23 15:37:30|675.44|667.64|675.18|667.38|675.44|667.64|674.77|666.97|24
1655998660000|2022-06-23 15:37:40|675.17|667.37|675.65|667.85|675.65|667.85|674.99|667.19|18
1655998670000|2022-06-23 15:37:50|675.6|667.8|675.6|667.8|675.82|668.02|675.21|667.41|24
1655998680000|2022-06-23 15:38:00|675.64|667.84|675.74|667.94|675.85|668.05|675.5|667.7|26
1655998690000|2022-06-23 15:38:10|675.75|667.95|675.07|667.27|675.77|667.97|674.83|667.03|30
1655998700000|2022-06-23 15:38:20|675.08|667.28|675.24|667.44|675.24|667.44|674.81|667.01|31
1655998710000|2022-06-23 15:38:30|675.25|667.45|675.15|667.35|675.34|667.54|674.97|667.17|24
1655998720000|2022-06-23 15:38:40|675.17|667.37|675.1|667.3|675.6|667.8|675.08|667.28|27
1655998730000|2022-06-23 15:38:50|675.11|667.31|674.66|666.86|675.15|667.35|674.32|666.52|26
1655998740000|2022-06-23 15:39:00|674.74|666.94|675.03|667.23|675.4|667.6|674.65|666.85|30
1655998750000|2022-06-23 15:39:10|675.02|667.22|675.05|667.25|675.54|667.74|675.02|667.22|27
1655998760000|2022-06-23 15:39:20|675.08|667.28|675.19|667.39|675.37|667.57|675.05|667.25|22
1655998770000|2022-06-23 15:39:30|675.12|667.32|674.96|667.16|675.15|667.35|674.86|667.06|25
1655998780000|2022-06-23 15:39:40|674.97|667.17|674.81|667.01|675.04|667.24|674.73|666.93|24
1655998790000|2022-06-23 15:39:50|674.8|667|674.31|666.51|674.88|667.08|674.29|666.49|28
1655998800000|2022-06-23 15:40:00|674.44|666.64|674.75|666.95|674.78|666.98|674.41|666.61|27
1655998810000|2022-06-23 15:40:10|674.66|666.86|674.7|666.9|674.8|667|674.59|666.79|27
1655998820000|2022-06-23 15:40:20|674.68|666.88|674.52|666.72|674.7|666.9|674.28|666.48|25
1655998830000|2022-06-23 15:40:30|674.99|667.19|674.77|666.97|675.03|667.23|674.75|666.95|29
1655998840000|2022-06-23 15:40:40|674.75|666.95|675.92|668.12|675.92|668.12|674.75|666.95|26
1655998850000|2022-06-23 15:40:50|675.7|667.9|675.59|667.79|676.01|668.21|675.49|667.69|26
1655998860000|2022-06-23 15:41:00|675.65|667.85|675.83|668.03|676.12|668.32|675.44|667.64|23
1655998870000|2022-06-23 15:41:10|675.79|667.99|675.95|668.15|675.99|668.19|675.65|667.85|20
1655998880000|2022-06-23 15:41:20|676|668.2|675.82|668.02|676|668.2|675.67|667.87|29
1655998890000|2022-06-23 15:41:30|675.87|668.07|676.06|668.26|676.28|668.48|675.82|668.02|28
1655998900000|2022-06-23 15:41:40|676.07|668.27|676.21|668.41|676.27|668.47|676.04|668.24|21
1655998910000|2022-06-23 15:41:50|676.22|668.42|676.18|668.38|676.33|668.53|675.95|668.15|25
1655998920000|2022-06-23 15:42:00|676.17|668.37|676.08|668.28|676.17|668.37|675.79|667.99|25
1655998930000|2022-06-23 15:42:10|676.07|668.27|676.18|668.38|676.21|668.41|675.99|668.19|21
1655998940000|2022-06-23 15:42:20|676.17|668.37|676.02|668.22|676.27|668.47|676.01|668.21|26
1655998950000|2022-06-23 15:42:30|676.01|668.21|675.98|668.18|676.24|668.44|675.87|668.07|28
1655998960000|2022-06-23 15:42:40|675.97|668.17|676.28|668.48|676.32|668.52|675.87|668.07|21
1655998970000|2022-06-23 15:42:50|676.27|668.47|675.98|668.18|676.27|668.47|675.98|668.18|8
1655998980000|2022-06-23 15:43:00|675.4|667.6|675.7|667.9|675.7|667.9|675.15|667.35|10
1655998990000|2022-06-23 15:43:10|675.69|667.89|675.88|668.08|676.09|668.29|675.69|667.89|23
1655999000000|2022-06-23 15:43:20|675.87|668.07|676.08|668.28|676.08|668.28|675.82|668.02|23
1655999010000|2022-06-23 15:43:30|676.03|668.23|675.92|668.12|676.07|668.27|675.9|668.1|27
1655999020000|2022-06-23 15:43:40|675.93|668.13|676.1|668.3|676.18|668.38|675.93|668.13|22
1655999030000|2022-06-23 15:43:50|676.11|668.31|676.05|668.25|676.3|668.5|675.93|668.13|25
1655999040000|2022-06-23 15:44:00|676.03|668.23|676.8|669|677.07|669.27|675.98|668.18|27
1655999050000|2022-06-23 15:44:10|676.75|668.95|676.83|669.03|677.05|669.25|676.63|668.83|25
1655999060000|2022-06-23 15:44:20|677|669.2|677.48|669.68|677.48|669.68|676.84|669.04|20
1655999070000|2022-06-23 15:44:30|677.49|669.69|677.44|669.64|677.8|670|677.41|669.61|32
1655999080000|2022-06-23 15:44:40|677.39|669.59|677.25|669.45|677.45|669.65|677.1|669.3|27
1655999090000|2022-06-23 15:44:50|677.24|669.44|677.25|669.45|677.37|669.57|677.18|669.38|22
1655999100000|2022-06-23 15:45:00|677.26|669.46|677.18|669.38|677.26|669.46|677.01|669.21|21
1655999110000|2022-06-23 15:45:10|677.2|669.4|676.98|669.18|677.38|669.58|676.92|669.12|28
1655999120000|2022-06-23 15:45:20|677|669.2|677.06|669.26|677.32|669.52|677|669.2|28
1655999130000|2022-06-23 15:45:30|677.03|669.23|676.71|668.91|677.03|669.23|676.71|668.91|35
1655999140000|2022-06-23 15:45:40|676.7|668.9|677.03|669.23|677.04|669.24|676.7|668.9|25
1655999150000|2022-06-23 15:45:50|677.05|669.25|677.01|669.21|677.06|669.26|676.9|669.1|20
1655999160000|2022-06-23 15:46:00|677|669.2|677.16|669.36|677.16|669.36|676.95|669.15|21
1655999170000|2022-06-23 15:46:10|677.4|669.6|677.93|670.13|678.05|670.25|677.39|669.59|28
1655999180000|2022-06-23 15:46:20|677.95|670.15|677.98|670.18|678.06|670.26|677.83|670.03|24
1655999190000|2022-06-23 15:46:30|677.81|670.01|677.44|669.64|678|670.2|677.37|669.57|27
1655999200000|2022-06-23 15:46:40|677.42|669.62|677.4|669.6|677.47|669.67|677.27|669.47|28
1655999210000|2022-06-23 15:46:50|677.38|669.58|677.44|669.64|677.44|669.64|677.16|669.36|30
1655999220000|2022-06-23 15:47:00|677.34|669.54|677.34|669.54|677.37|669.57|677.04|669.24|26
1655999230000|2022-06-23 15:47:10|677.22|669.42|677.19|669.39|677.38|669.58|677.07|669.27|26
1655999240000|2022-06-23 15:47:20|677.2|669.4|677.7|669.9|677.84|670.04|677.2|669.4|25
1655999250000|2022-06-23 15:47:30|677.71|669.91|677.17|669.37|677.81|670.01|677.13|669.33|28
1655999260000|2022-06-23 15:47:40|677.19|669.39|677.12|669.32|677.39|669.59|677.11|669.31|26
1655999270000|2022-06-23 15:47:50|677.13|669.33|677.28|669.48|677.28|669.48|677.13|669.33|20
1655999280000|2022-06-23 15:48:00|677.29|669.49|677.1|669.3|677.31|669.51|677.04|669.24|26
1655999290000|2022-06-23 15:48:10|677.11|669.31|677.05|669.25|677.16|669.36|676.97|669.17|25
1655999300000|2022-06-23 15:48:20|677.04|669.24|677.01|669.21|677.06|669.26|676.96|669.16|20
1655999310000|2022-06-23 15:48:30|676.96|669.16|677.04|669.24|677.05|669.25|676.95|669.15|25
1655999320000|2022-06-23 15:48:40|677.05|669.25|677.06|669.26|677.26|669.46|676.97|669.17|27
1655999330000|2022-06-23 15:48:50|677.09|669.29|677.21|669.41|677.31|669.51|677|669.2|24
1655999340000|2022-06-23 15:49:00|677.23|669.43|677.33|669.53|677.34|669.54|677.17|669.37|22
1655999350000|2022-06-23 15:49:10|677.28|669.48|677.32|669.52|677.39|669.59|677.15|669.35|20
1655999360000|2022-06-23 15:49:20|677.28|669.48|677.51|669.71|677.58|669.78|677.24|669.44|22
1655999370000|2022-06-23 15:49:30|677.52|669.72|677.77|669.97|677.86|670.06|677.52|669.72|24
1655999380000|2022-06-23 15:49:40|677.76|669.96|677.95|670.15|677.99|670.19|677.72|669.92|29
1655999390000|2022-06-23 15:49:50|677.87|670.07|677.45|669.65|677.87|670.07|677.33|669.53|26
1655999400000|2022-06-23 15:50:00|677.44|669.64|677.73|669.93|677.94|670.14|677.4|669.6|28
1655999410000|2022-06-23 15:50:10|677.69|669.89|677.45|669.65|677.76|669.96|677.45|669.65|29
1655999420000|2022-06-23 15:50:20|677.36|669.56|677.31|669.51|677.36|669.56|677.24|669.44|18
1655999430000|2022-06-23 15:50:30|677.32|669.52|677.28|669.48|677.37|669.57|677.2|669.4|25
1655999440000|2022-06-23 15:50:40|677.29|669.49|677.25|669.45|677.39|669.59|677.19|669.39|22
1655999450000|2022-06-23 15:50:50|677.26|669.46|677.31|669.51|677.36|669.56|677.22|669.42|19
1655999460000|2022-06-23 15:51:00|677.3|669.5|677.29|669.49|677.38|669.58|677.19|669.39|18
1655999470000|2022-06-23 15:51:10|677.26|669.46|677.11|669.31|677.33|669.53|676.89|669.09|21
1655999480000|2022-06-23 15:51:20|677.1|669.3|677.08|669.28|677.2|669.4|676.99|669.19|22
1655999490000|2022-06-23 15:51:30|677.04|669.24|677.01|669.21|677.24|669.44|676.94|669.14|20
1655999500000|2022-06-23 15:51:40|677.02|669.22|677.24|669.44|677.24|669.44|676.95|669.15|23
1655999510000|2022-06-23 15:51:50|677.21|669.41|677.18|669.38|677.36|669.56|677.05|669.25|24
1655999520000|2022-06-23 15:52:00|677.17|669.37|677.19|669.39|677.24|669.44|677.07|669.27|20
1655999530000|2022-06-23 15:52:10|677.2|669.4|677.86|670.06|677.94|670.14|677.17|669.37|21
1655999540000|2022-06-23 15:52:20|677.94|670.14|678.29|670.49|678.29|670.49|677.58|669.78|31
1655999550000|2022-06-23 15:52:30|678.27|670.47|679.02|671.22|679.08|671.28|678.13|670.33|35
1655999560000|2022-06-23 15:52:40|679.2|671.4|680.14|672.34|680.17|672.37|679.1|671.3|32
1655999570000|2022-06-23 15:52:50|680.32|672.52|680.16|672.36|680.38|672.58|679.97|672.17|30
1655999580000|2022-06-23 15:53:00|680.12|672.32|680.3|672.5|680.31|672.51|679.91|672.11|34
1655999590000|2022-06-23 15:53:10|680.14|672.34|680.1|672.3|680.66|672.86|679.98|672.18|27
1655999600000|2022-06-23 15:53:20|680.13|672.33|680.23|672.43|680.23|672.43|680|672.2|27
1655999610000|2022-06-23 15:53:30|680.21|672.41|680.51|672.71|680.56|672.76|680.12|672.32|26
1655999620000|2022-06-23 15:53:40|680.52|672.72|680.78|672.98|680.92|673.12|680.45|672.65|21
1655999630000|2022-06-23 15:53:50|680.89|673.09|680.27|672.47|680.91|673.11|679.71|671.91|26
1655999640000|2022-06-23 15:54:00|680.28|672.48|680.14|672.34|680.28|672.48|679.98|672.18|31
1655999650000|2022-06-23 15:54:10|680.03|672.23|680.05|672.25|680.15|672.35|679.89|672.09|32
1655999660000|2022-06-23 15:54:20|680.04|672.24|680.07|672.27|680.25|672.45|679.94|672.14|26
1655999670000|2022-06-23 15:54:30|680.05|672.25|680.02|672.22|680.24|672.44|680.01|672.21|27
1655999680000|2022-06-23 15:54:40|680.25|672.45|680.18|672.38|680.25|672.45|680.03|672.23|26
1655999690000|2022-06-23 15:54:50|680.16|672.36|679.97|672.17|680.23|672.43|679.97|672.17|18
1655999700000|2022-06-23 15:55:00|679.98|672.18|679.91|672.11|680.12|672.32|679.91|672.11|21
1655999710000|2022-06-23 15:55:10|679.9|672.1|679.73|671.93|679.9|672.1|679.45|671.65|27
1655999720000|2022-06-23 15:55:20|679.74|671.94|679.84|672.04|679.85|672.05|679.74|671.94|17
1655999730000|2022-06-23 15:55:30|679.92|672.12|679.86|672.06|679.99|672.19|679.76|671.96|20
1655999740000|2022-06-23 15:55:40|679.85|672.05|680.04|672.24|680.08|672.28|679.84|672.04|23
1655999750000|2022-06-23 15:55:50|680.07|672.27|679.94|672.14|680.09|672.29|679.94|672.14|22
1655999760000|2022-06-23 15:56:00|679.95|672.15|679.93|672.13|680.05|672.25|679.93|672.13|24
1655999770000|2022-06-23 15:56:10|679.95|672.15|679.89|672.09|680.01|672.21|679.71|671.91|25
1655999780000|2022-06-23 15:56:20|679.86|672.06|680.05|672.25|680.09|672.29|679.83|672.03|27
1655999790000|2022-06-23 15:56:30|680.06|672.26|680.64|672.84|680.66|672.86|680.02|672.22|26
1655999800000|2022-06-23 15:56:40|680.63|672.83|680.71|672.91|680.91|673.11|680.55|672.75|31
1655999810000|2022-06-23 15:56:50|680.62|672.82|680.79|672.99|680.85|673.05|680.3|672.5|24
1655999820000|2022-06-23 15:57:00|680.81|673.01|681.08|673.28|681.15|673.35|680.66|672.86|20
1655999830000|2022-06-23 15:57:10|681.06|673.26|680.85|673.05|681.06|673.26|680.8|673|26
1655999840000|2022-06-23 15:57:20|680.71|672.91|680.35|672.55|680.93|673.13|680.35|672.55|28
1655999850000|2022-06-23 15:57:30|680.38|672.58|680.62|672.82|680.63|672.83|680.22|672.42|16
1655999860000|2022-06-23 15:57:40|680.61|672.81|680.63|672.83|680.92|673.12|680.57|672.77|31
1655999870000|2022-06-23 15:57:50|680.62|672.82|680.82|673.02|680.84|673.04|680.29|672.49|29
1655999880000|2022-06-23 15:58:00|680.83|673.03|680.3|672.5|680.84|673.04|680.25|672.45|26
1655999890000|2022-06-23 15:58:10|680.29|672.49|680.15|672.35|680.29|672.49|680.09|672.29|28
1655999900000|2022-06-23 15:58:20|680.12|672.32|680.13|672.33|680.17|672.37|680.03|672.23|22
1655999910000|2022-06-23 15:58:30|680.12|672.32|679.64|671.84|680.31|672.51|679.61|671.81|27
1655999920000|2022-06-23 15:58:40|679.61|671.81|679.78|671.98|679.78|671.98|679.29|671.49|26
1655999930000|2022-06-23 15:58:50|679.81|672.01|679.82|672.02|679.94|672.14|679.8|672|31
1655999940000|2022-06-23 15:59:00|679.81|672.01|679.48|671.68|680.07|672.27|679.36|671.56|25
1655999950000|2022-06-23 15:59:10|679.46|671.66|679.3|671.5|679.48|671.68|679.3|671.5|23
1655999960000|2022-06-23 15:59:20|679.44|671.64|679.32|671.52|679.48|671.68|679.32|671.52|25
1655999970000|2022-06-23 15:59:30|679.3|671.5|679.52|671.72|679.65|671.85|679.29|671.49|25
1655999980000|2022-06-23 15:59:40|679.39|671.59|679.07|671.27|679.43|671.63|679.07|671.27|29
1655999990000|2022-06-23 15:59:50|679.08|671.28|679.33|671.53|679.33|671.53|679.08|671.28|12
1656000000000|2022-06-23 16:00:00|679.55|671.75|679.5|671.7|679.72|671.92|679.5|671.7|22
1656000010000|2022-06-23 16:00:10|679.54|671.74|679.57|671.77|679.7|671.9|679.53|671.73|28
1656000020000|2022-06-23 16:00:20|679.36|671.56|679.31|671.51|679.41|671.61|679.22|671.42|23
1656000030000|2022-06-23 16:00:30|679.29|671.49|679.96|672.16|679.96|672.16|679.28|671.48|21
1656000040000|2022-06-23 16:00:40|679.92|672.12|679.93|672.13|679.98|672.18|679.92|672.12|9
1656000050000|2022-06-23 16:00:50|679.92|672.12|679.41|671.61|679.96|672.16|679.39|671.59|26
1656000060000|2022-06-23 16:01:00|679.42|671.62|679|671.2|679.46|671.66|678.86|671.06|22
1656000070000|2022-06-23 16:01:10|678.95|671.15|678.96|671.16|679|671.2|678.86|671.06|23
1656000080000|2022-06-23 16:01:20|678.95|671.15|678.68|670.88|679.05|671.25|678.47|670.67|20
1656000090000|2022-06-23 16:01:30|678.69|670.89|678.35|670.55|678.85|671.05|678.35|670.55|31
1656000100000|2022-06-23 16:01:40|678.34|670.54|678.32|670.52|678.34|670.54|678.18|670.38|21
1656000110000|2022-06-23 16:01:50|678.33|670.53|678.44|670.64|678.49|670.69|678.31|670.51|14
1656000120000|2022-06-23 16:02:00|678.46|670.66|678.44|670.64|678.46|670.66|678.43|670.63|10
1656000130000|2022-06-23 16:02:10|678.45|670.65|678.44|670.64|678.45|670.65|678.43|670.63|6
1656000140000|2022-06-23 16:02:20|678.43|670.63|678.69|670.89|678.69|670.89|678.41|670.61|16
1656000150000|2022-06-23 16:02:30|678.64|670.84|678.56|670.76|678.69|670.89|678.52|670.72|8
1656000160000|2022-06-23 16:02:40|678.72|670.92|678.29|670.49|678.72|670.92|678.29|670.49|11
1656000170000|2022-06-23 16:02:50|678.3|670.5|678.47|670.67|678.47|670.67|678.29|670.49|17
1656000180000|2022-06-23 16:03:00|678.52|670.72|678.24|670.44|678.64|670.84|678.24|670.44|28
1656000190000|2022-06-23 16:03:10|678.21|670.41|678.12|670.32|678.28|670.48|678.05|670.25|23
1656000200000|2022-06-23 16:03:20|678.11|670.31|678.36|670.56|678.45|670.65|678.1|670.3|25
1656000210000|2022-06-23 16:03:30|678.4|670.6|678.19|670.39|678.4|670.6|678.1|670.3|23
1656000220000|2022-06-23 16:03:40|678.18|670.38|677.73|669.93|678.18|670.38|677.73|669.93|22
1656000230000|2022-06-23 16:03:50|677.84|670.04|677.81|670.01|677.93|670.13|677.81|670.01|12
1656000240000|2022-06-23 16:04:00|677.64|669.84|676.22|668.42|677.64|669.84|676.22|668.42|24
1656000250000|2022-06-23 16:04:10|676.21|668.41|676.86|669.06|676.86|669.06|676.16|668.36|25
1656000260000|2022-06-23 16:04:20|676.88|669.08|676.3|668.5|676.89|669.09|676.21|668.41|24
1656000270000|2022-06-23 16:04:30|676.28|668.48|676.15|668.35|676.33|668.53|676.03|668.23|25
1656000280000|2022-06-23 16:04:40|676.14|668.34|675.96|668.16|676.18|668.38|675.96|668.16|26
1656000290000|2022-06-23 16:04:50|675.94|668.14|675.99|668.19|676.15|668.35|675.87|668.07|30
1656000300000|2022-06-23 16:05:00|676.01|668.21|676.11|668.31|676.34|668.54|675.93|668.13|27
1656000310000|2022-06-23 16:05:10|676.07|668.27|676.18|668.38|676.22|668.42|676.07|668.27|19
1656000320000|2022-06-23 16:05:20|676.19|668.39|676.58|668.78|676.58|668.78|676.19|668.39|31
1656000330000|2022-06-23 16:05:30|676.63|668.83|676.9|669.1|676.9|669.1|676.48|668.68|27
1656000340000|2022-06-23 16:05:40|676.84|669.04|677.72|669.92|677.82|670.02|676.8|669|22
1656000350000|2022-06-23 16:05:50|677.76|669.96|678.01|670.21|678.12|670.32|677.76|669.96|23
1656000360000|2022-06-23 16:06:00|678|670.2|678.01|670.21|678.1|670.3|677.89|670.09|23
1656000370000|2022-06-23 16:06:10|678.03|670.23|677.31|669.51|678.09|670.29|677.26|669.46|28
1656000380000|2022-06-23 16:06:20|677.35|669.55|676.76|668.96|677.35|669.55|676.7|668.9|28
1656000390000|2022-06-23 16:06:30|676.75|668.95|676.61|668.81|676.91|669.11|676.32|668.52|26
1656000400000|2022-06-23 16:06:40|676.67|668.87|676.52|668.72|676.92|669.12|676.22|668.42|24
1656000410000|2022-06-23 16:06:50|676.53|668.73|677.13|669.33|677.13|669.33|676.53|668.73|22
1656000420000|2022-06-23 16:07:00|677|669.2|676.89|669.09|677|669.2|676.88|669.08|22
1656000430000|2022-06-23 16:07:10|676.91|669.11|677.48|669.68|677.66|669.86|676.91|669.11|23
1656000440000|2022-06-23 16:07:20|677.53|669.73|677.96|670.16|677.99|670.19|677.52|669.72|27
1656000450000|2022-06-23 16:07:30|678.15|670.35|678.87|671.07|678.87|671.07|678.15|670.35|29
1656000460000|2022-06-23 16:07:40|678.92|671.12|678.74|670.94|678.96|671.16|678.63|670.83|27
1656000470000|2022-06-23 16:07:50|678.98|671.18|678.65|670.85|679.04|671.24|678.58|670.78|27
1656000480000|2022-06-23 16:08:00|678.81|671.01|678.27|670.47|679.13|671.33|678.21|670.41|27
1656000490000|2022-06-23 16:08:10|678.28|670.48|678.11|670.31|678.38|670.58|678.09|670.29|24
1656000500000|2022-06-23 16:08:20|678.15|670.35|676.85|669.05|678.15|670.35|676.85|669.05|30
1656000510000|2022-06-23 16:08:30|676.82|669.02|676.4|668.6|676.82|669.02|676.33|668.53|25
1656000520000|2022-06-23 16:08:40|676.42|668.62|675.99|668.19|676.61|668.81|675.99|668.19|22
1656000530000|2022-06-23 16:08:50|675.89|668.09|676.55|668.75|676.55|668.75|675.89|668.09|21
1656000540000|2022-06-23 16:09:00|676.75|668.95|676.76|668.96|676.91|669.11|676.62|668.82|25
1656000550000|2022-06-23 16:09:10|676.69|668.89|676.72|668.92|676.78|668.98|676.63|668.83|22
1656000560000|2022-06-23 16:09:20|676.78|668.98|676.56|668.76|676.81|669.01|676.56|668.76|25
1656000570000|2022-06-23 16:09:30|676.58|668.78|677.18|669.38|677.2|669.4|676.58|668.78|29
1656000580000|2022-06-23 16:09:40|677.22|669.42|677.47|669.67|677.47|669.67|676.96|669.16|26
1656000590000|2022-06-23 16:09:50|677.42|669.62|677.88|670.08|677.88|670.08|677.36|669.56|27
1656000600000|2022-06-23 16:10:00|677.86|670.06|677.74|669.94|677.86|670.06|677.54|669.74|31
1656000610000|2022-06-23 16:10:10|677.86|670.06|677.82|670.02|678.01|670.21|677.65|669.85|24
1656000620000|2022-06-23 16:10:20|677.83|670.03|677.38|669.58|678|670.2|677.32|669.52|28
1656000630000|2022-06-23 16:10:30|677.39|669.59|677|669.2|677.39|669.59|676.83|669.03|30
1656000640000|2022-06-23 16:10:40|677.05|669.25|677.05|669.25|677.05|669.25|676.95|669.15|22
1656000650000|2022-06-23 16:10:50|677.07|669.27|677.03|669.23|677.19|669.39|676.96|669.16|20
1656000660000|2022-06-23 16:11:00|677.02|669.22|677|669.2|677.17|669.37|676.93|669.13|25
1656000670000|2022-06-23 16:11:10|677.03|669.23|677.07|669.27|677.14|669.34|677.01|669.21|27
1656000680000|2022-06-23 16:11:20|677.08|669.28|677.03|669.23|677.17|669.37|677.01|669.21|24
1656000690000|2022-06-23 16:11:30|677.05|669.25|677.04|669.24|677.12|669.32|676.99|669.19|27
1656000700000|2022-06-23 16:11:40|677.03|669.23|677.06|669.26|677.09|669.29|677|669.2|19
1656000710000|2022-06-23 16:11:50|677|669.2|676.98|669.18|677.09|669.29|676.98|669.18|19
1656000720000|2022-06-23 16:12:00|677.06|669.26|677.13|669.33|677.13|669.33|676.99|669.19|19
1656000730000|2022-06-23 16:12:10|677.09|669.29|677.06|669.26|677.31|669.51|677.05|669.25|22
1656000740000|2022-06-23 16:12:20|677.05|669.25|677.5|669.7|677.97|670.17|677.05|669.25|33
1656000750000|2022-06-23 16:12:30|677.49|669.69|677.32|669.52|677.77|669.97|677.3|669.5|24
1656000760000|2022-06-23 16:12:40|677.28|669.48|677.16|669.36|677.34|669.54|677.14|669.34|27
1656000770000|2022-06-23 16:12:50|677.08|669.28|677.04|669.24|677.15|669.35|676.89|669.09|31
1656000780000|2022-06-23 16:13:00|677.03|669.23|677.08|669.28|677.12|669.32|676.94|669.14|26
1656000790000|2022-06-23 16:13:10|677.07|669.27|677.1|669.3|677.15|669.35|676.97|669.17|23
1656000800000|2022-06-23 16:13:20|677.11|669.31|677.08|669.28|677.2|669.4|677.02|669.22|27
1656000810000|2022-06-23 16:13:30|677.09|669.29|677.02|669.22|677.15|669.35|676.99|669.19|23
1656000820000|2022-06-23 16:13:40|677.03|669.23|677.09|669.29|677.16|669.36|677.03|669.23|23
1656000830000|2022-06-23 16:13:50|677.08|669.28|677.03|669.23|677.21|669.41|677.01|669.21|20
1656000840000|2022-06-23 16:14:00|677.02|669.22|677.05|669.25|677.14|669.34|676.71|668.91|24
1656000850000|2022-06-23 16:14:10|676.95|669.15|676.76|668.96|676.96|669.16|676.75|668.95|21
1656000860000|2022-06-23 16:14:20|677.06|669.26|677.04|669.24|677.08|669.28|676.82|669.02|23
1656000870000|2022-06-23 16:14:30|677|669.2|676.96|669.16|677.08|669.28|676.85|669.05|25
1656000880000|2022-06-23 16:14:40|676.95|669.15|677.01|669.21|677.03|669.23|676.91|669.11|18
1656000890000|2022-06-23 16:14:50|677|669.2|677.09|669.29|677.11|669.31|676.98|669.18|17
1656000900000|2022-06-23 16:15:00|677.08|669.28|676.87|669.07|677.08|669.28|676.8|669|20
1656000910000|2022-06-23 16:15:10|676.88|669.08|676.84|669.04|677.15|669.35|676.71|668.91|28
1656000920000|2022-06-23 16:15:20|676.82|669.02|676.76|668.96|676.82|669.02|676.64|668.84|18
1656000930000|2022-06-23 16:15:30|677.04|669.24|676.97|669.17|677.12|669.32|676.72|668.92|29
1656000940000|2022-06-23 16:15:40|676.95|669.15|676.92|669.12|677.05|669.25|676.88|669.08|16
1656000950000|2022-06-23 16:15:50|676.85|669.05|676.97|669.17|677.07|669.27|676.85|669.05|23
1656000960000|2022-06-23 16:16:00|676.99|669.19|677.04|669.24|677.07|669.27|676.93|669.13|23
1656000970000|2022-06-23 16:16:10|677.05|669.25|677|669.2|677.13|669.33|676.94|669.14|19
1656000980000|2022-06-23 16:16:20|677.01|669.21|677.04|669.24|677.19|669.39|676.9|669.1|30
1656000990000|2022-06-23 16:16:30|677.06|669.26|677.59|669.79|677.99|670.19|677.06|669.26|28
1656001000000|2022-06-23 16:16:40|677.63|669.83|677.27|669.47|677.7|669.9|677.25|669.45|31
1656001010000|2022-06-23 16:16:50|677.32|669.52|677.32|669.52|677.76|669.96|677.24|669.44|26
1656001020000|2022-06-23 16:17:00|677.27|669.47|677.59|669.79|677.63|669.83|676.93|669.13|23
1656001030000|2022-06-23 16:17:10|677.38|669.58|677.54|669.74|677.6|669.8|677.38|669.58|22
1656001040000|2022-06-23 16:17:20|677.73|669.93|677.3|669.5|677.8|670|677.24|669.44|21
1656001050000|2022-06-23 16:17:30|677.28|669.48|677.19|669.39|677.41|669.61|677.19|669.39|20
1656001060000|2022-06-23 16:17:40|677.17|669.37|677.17|669.37|677.45|669.65|677.09|669.29|25
1656001070000|2022-06-23 16:17:50|677.12|669.32|677.81|670.01|677.81|670.01|677.12|669.32|23
1656001080000|2022-06-23 16:18:00|677.82|670.02|677.81|670.01|678.17|670.37|677.59|669.79|28
1656001090000|2022-06-23 16:18:10|677.8|670|677.95|670.15|678.06|670.26|677.65|669.85|22
1656001100000|2022-06-23 16:18:20|677.9|670.1|678.82|671.02|678.84|671.04|677.82|670.02|27
1656001110000|2022-06-23 16:18:30|678.62|670.82|678.57|670.77|678.86|671.06|678.47|670.67|26
1656001120000|2022-06-23 16:18:40|678.56|670.76|678.59|670.79|678.75|670.95|678.51|670.71|26
1656001130000|2022-06-23 16:18:50|678.61|670.81|678.8|671|678.9|671.1|678.58|670.78|23
1656001140000|2022-06-23 16:19:00|678.83|671.03|678.79|670.99|678.91|671.11|678.67|670.87|28
1656001150000|2022-06-23 16:19:10|678.8|671|678.9|671.1|678.93|671.13|678.76|670.96|21
1656001160000|2022-06-23 16:19:20|678.84|671.04|678.82|671.02|678.9|671.1|678.77|670.97|18
1656001170000|2022-06-23 16:19:30|678.83|671.03|678.87|671.07|678.93|671.13|678.82|671.02|21
1656001180000|2022-06-23 16:19:40|678.8|671|678.84|671.04|678.88|671.08|678.69|670.89|23
1656001190000|2022-06-23 16:19:50|678.78|670.98|679.03|671.23|679.07|671.27|678.73|670.93|23
1656001200000|2022-06-23 16:20:00|679.02|671.22|679.29|671.49|679.47|671.67|679.02|671.22|22
1656001210000|2022-06-23 16:20:10|679.31|671.51|679.4|671.6|679.79|671.99|679.29|671.49|22
1656001220000|2022-06-23 16:20:20|679.36|671.56|679.02|671.22|679.36|671.56|678.88|671.08|30
1656001230000|2022-06-23 16:20:30|679.01|671.21|679.14|671.34|679.19|671.39|678.81|671.01|17
1656001240000|2022-06-23 16:20:40|679.13|671.33|679.02|671.22|679.19|671.39|678.78|670.98|23
1656001250000|2022-06-23 16:20:50|679|671.2|679.16|671.36|679.21|671.41|678.89|671.09|29
1656001260000|2022-06-23 16:21:00|679.09|671.29|679.04|671.24|679.19|671.39|678.98|671.18|21
1656001270000|2022-06-23 16:21:10|679.09|671.29|679.04|671.24|679.09|671.29|678.92|671.12|18
1656001280000|2022-06-23 16:21:20|679.08|671.28|678.98|671.18|679.08|671.28|678.96|671.16|21
1656001290000|2022-06-23 16:21:30|678.97|671.17|678.81|671.01|679.15|671.35|678.78|670.98|21
1656001300000|2022-06-23 16:21:40|678.78|670.98|678.95|671.15|679.17|671.37|678.75|670.95|24
1656001310000|2022-06-23 16:21:50|678.91|671.11|679.18|671.38|679.21|671.41|678.79|670.99|20
1656001320000|2022-06-23 16:22:00|679.16|671.36|678.95|671.15|679.16|671.36|678.8|671|25
1656001330000|2022-06-23 16:22:10|678.94|671.14|678.84|671.04|679|671.2|678.79|670.99|20
1656001340000|2022-06-23 16:22:20|678.91|671.11|678.92|671.12|678.99|671.19|678.82|671.02|21
1656001350000|2022-06-23 16:22:30|678.98|671.18|678.83|671.03|678.98|671.18|678.78|670.98|25
1656001360000|2022-06-23 16:22:40|678.82|671.02|678.98|671.18|678.99|671.19|678.79|670.99|19
1656001370000|2022-06-23 16:22:50|678.91|671.11|678.21|670.41|678.91|671.11|678.15|670.35|24
1656001380000|2022-06-23 16:23:00|678.18|670.38|677.76|669.96|678.22|670.42|677.52|669.72|25
1656001390000|2022-06-23 16:23:10|677.74|669.94|676.81|669.01|677.93|670.13|676.81|669.01|27
1656001400000|2022-06-23 16:23:20|676.79|668.99|675.26|667.46|677.31|669.51|675.24|667.44|33
1656001410000|2022-06-23 16:23:30|675.2|667.4|675.78|667.98|675.84|668.04|675.02|667.22|32
1656001420000|2022-06-23 16:23:40|675.72|667.92|675.91|668.11|675.99|668.19|675.61|667.81|25
1656001430000|2022-06-23 16:23:50|675.97|668.17|675.88|668.08|676|668.2|675.68|667.88|28
1656001440000|2022-06-23 16:24:00|675.86|668.06|676.07|668.27|676.07|668.27|675.8|668|27
1656001450000|2022-06-23 16:24:10|676.08|668.28|677.56|669.76|677.56|669.76|676.08|668.28|27
1656001460000|2022-06-23 16:24:20|677.73|669.93|677.49|669.69|677.82|670.02|677.32|669.52|32
1656001470000|2022-06-23 16:24:30|677.38|669.58|677.66|669.86|677.82|670.02|677.38|669.58|18
1656001480000|2022-06-23 16:24:40|677.77|669.97|677.9|670.1|678.08|670.28|677.59|669.79|26
1656001490000|2022-06-23 16:24:50|677.96|670.16|677.12|669.32|678.04|670.24|677.12|669.32|25
1656001500000|2022-06-23 16:25:00|677.13|669.33|676.5|668.7|677.25|669.45|676.5|668.7|28
1656001510000|2022-06-23 16:25:10|676.49|668.69|675.69|667.89|676.57|668.77|675.57|667.77|31
1656001520000|2022-06-23 16:25:20|675.72|667.92|676.21|668.41|676.28|668.48|675.65|667.85|24
1656001530000|2022-06-23 16:25:30|676.18|668.38|676.02|668.22|676.19|668.39|675.82|668.02|25
1656001540000|2022-06-23 16:25:40|676.06|668.26|676.93|669.13|676.93|669.13|675.95|668.15|25
1656001550000|2022-06-23 16:25:50|676.81|669.01|676.73|668.93|676.94|669.14|676.46|668.66|32
1656001560000|2022-06-23 16:26:00|676.78|668.98|676.83|669.03|676.96|669.16|676.71|668.91|28
1656001570000|2022-06-23 16:26:10|676.97|669.17|676.94|669.14|677.05|669.25|676.79|668.99|25
1656001580000|2022-06-23 16:26:20|676.93|669.13|676.64|668.84|676.98|669.18|676.32|668.52|25
1656001590000|2022-06-23 16:26:30|676.63|668.83|676.65|668.85|676.7|668.9|676.58|668.78|13
1656001600000|2022-06-23 16:26:40|676.68|668.88|676.65|668.85|676.81|669.01|676.62|668.82|21
1656001610000|2022-06-23 16:26:50|676.67|668.87|676.85|669.05|677.04|669.24|676.65|668.85|23
1656001620000|2022-06-23 16:27:00|676.86|669.06|676.95|669.15|677.07|669.27|676.86|669.06|21
1656001630000|2022-06-23 16:27:10|676.94|669.14|676.93|669.13|677.05|669.25|676.89|669.09|14
1656001640000|2022-06-23 16:27:20|676.92|669.12|677.8|670|677.8|670|676.64|668.84|32
1656001650000|2022-06-23 16:27:30|677.79|669.99|678.39|670.59|678.39|670.59|677.58|669.78|24
1656001660000|2022-06-23 16:27:40|678.43|670.63|678.93|671.13|679.13|671.33|678.43|670.63|27
1656001670000|2022-06-23 16:27:50|678.95|671.15|679.1|671.3|679.2|671.4|678.95|671.15|20
1656001680000|2022-06-23 16:28:00|679.11|671.31|678.91|671.11|679.37|671.57|678.83|671.03|27
1656001690000|2022-06-23 16:28:10|678.9|671.1|679.09|671.29|679.09|671.29|678.76|670.96|27
1656001700000|2022-06-23 16:28:20|678.99|671.19|678.9|671.1|679.06|671.26|678.9|671.1|17
1656001710000|2022-06-23 16:28:30|679.01|671.21|678.93|671.13|679.03|671.23|678.87|671.07|24
1656001720000|2022-06-23 16:28:40|678.5|670.7|678.29|670.49|678.69|670.89|678.29|670.49|32
1656001730000|2022-06-23 16:28:50|678.26|670.46|678.05|670.25|678.28|670.48|678.03|670.23|24
1656001740000|2022-06-23 16:29:00|678.07|670.27|678.55|670.75|678.74|670.94|678.06|670.26|27
1656001750000|2022-06-23 16:29:10|678.53|670.73|678.66|670.86|678.66|670.86|678.17|670.37|25
1656001760000|2022-06-23 16:29:20|678.6|670.8|678.59|670.79|678.68|670.88|678.44|670.64|25
1656001770000|2022-06-23 16:29:30|678.58|670.78|678.47|670.67|678.64|670.84|678.35|670.55|26
1656001780000|2022-06-23 16:29:40|678.63|670.83|678.3|670.5|678.65|670.85|678.21|670.41|21
1656001790000|2022-06-23 16:29:50|678.29|670.49|678.29|670.49|678.29|670.49|678.19|670.39|18
1656001800000|2022-06-23 16:30:00|678.32|670.52|678.16|670.36|678.68|670.88|678.16|670.36|28
1656001810000|2022-06-23 16:30:10|678.19|670.39|677.93|670.13|678.31|670.51|677.89|670.09|28
1656001820000|2022-06-23 16:30:20|677.94|670.14|678.15|670.35|678.16|670.36|677.94|670.14|26
1656001830000|2022-06-23 16:30:30|678.17|670.37|678.57|670.77|678.57|670.77|678.03|670.23|28
1656001840000|2022-06-23 16:30:40|678.59|670.79|678.59|670.79|678.75|670.95|678.51|670.71|22
1656001850000|2022-06-23 16:30:50|678.54|670.74|678.49|670.69|678.67|670.87|678.44|670.64|22
1656001860000|2022-06-23 16:31:00|678.54|670.74|678.51|670.71|678.61|670.81|678.47|670.67|24
1656001870000|2022-06-23 16:31:10|678.52|670.72|678.78|670.98|678.96|671.16|678.34|670.54|27
1656001880000|2022-06-23 16:31:20|678.76|670.96|678.69|670.89|678.8|671|678.68|670.88|15
1656001890000|2022-06-23 16:31:30|678.7|670.9|678.5|670.7|678.75|670.95|678.46|670.66|19
1656001900000|2022-06-23 16:31:40|678.44|670.64|678.61|670.81|678.74|670.94|678.43|670.63|22
1656001910000|2022-06-23 16:31:50|678.79|670.99|677.81|670.01|678.79|670.99|677.54|669.74|26
1656001920000|2022-06-23 16:32:00|677.75|669.95|677.4|669.6|677.75|669.95|677.05|669.25|22
1656001930000|2022-06-23 16:32:10|677.41|669.61|677.47|669.67|677.61|669.81|677.26|669.46|26
1656001940000|2022-06-23 16:32:20|677.69|669.89|677.42|669.62|677.69|669.89|677.38|669.58|22
1656001950000|2022-06-23 16:32:30|677.43|669.63|676.85|669.05|677.43|669.63|676.84|669.04|24
1656001960000|2022-06-23 16:32:40|676.86|669.06|677.35|669.55|677.35|669.55|676.73|668.93|24
1656001970000|2022-06-23 16:32:50|677.48|669.68|677.07|669.27|677.74|669.94|676.99|669.19|27
1656001980000|2022-06-23 16:33:00|677.08|669.28|677.36|669.56|677.36|669.56|676.89|669.09|25
1656001990000|2022-06-23 16:33:10|677.39|669.59|677.79|669.99|677.91|670.11|677.38|669.58|25
1656002000000|2022-06-23 16:33:20|677.65|669.85|677.87|670.07|677.87|670.07|677.5|669.7|22
1656002010000|2022-06-23 16:33:30|677.84|670.04|677.83|670.03|677.91|670.11|677.74|669.94|25
1656002020000|2022-06-23 16:33:40|677.89|670.09|677.96|670.16|678.09|670.29|677.76|669.96|25
1656002030000|2022-06-23 16:33:50|677.97|670.17|677.87|670.07|678.01|670.21|677.87|670.07|16
1656002040000|2022-06-23 16:34:00|677.8|670|677.9|670.1|678.06|670.26|677.77|669.97|25
1656002050000|2022-06-23 16:34:10|677.91|670.11|677.71|669.91|678.03|670.23|677.7|669.9|27
1656002060000|2022-06-23 16:34:20|677.74|669.94|677.84|670.04|677.93|670.13|677.74|669.94|30
1656002070000|2022-06-23 16:34:30|677.94|670.14|677.86|670.06|677.98|670.18|677.66|669.86|22
1656002080000|2022-06-23 16:34:40|677.77|669.97|677.78|669.98|677.97|670.17|677.73|669.93|26
1656002090000|2022-06-23 16:34:50|677.79|669.99|677.91|670.11|677.91|670.11|677.76|669.96|22
1656002100000|2022-06-23 16:35:00|678.01|670.21|678.44|670.64|678.78|670.98|678|670.2|27
1656002110000|2022-06-23 16:35:10|678.41|670.61|678.7|670.9|678.88|671.08|678.29|670.49|32
1656002120000|2022-06-23 16:35:20|678.68|670.88|678.78|670.98|679.02|671.22|678.68|670.88|23
1656002130000|2022-06-23 16:35:30|678.92|671.12|678.61|670.81|678.96|671.16|678.56|670.76|26
1656002140000|2022-06-23 16:35:40|678.56|670.76|678.81|671.01|678.84|671.04|678.55|670.75|29
1656002150000|2022-06-23 16:35:50|678.76|670.96|677.9|670.1|678.76|670.96|677.84|670.04|26
1656002160000|2022-06-23 16:36:00|677.89|670.09|677.95|670.15|678.04|670.24|677.83|670.03|24
1656002170000|2022-06-23 16:36:10|677.94|670.14|678.55|670.75|678.64|670.84|677.82|670.02|29
1656002180000|2022-06-23 16:36:20|678.4|670.6|678.13|670.33|678.4|670.6|678.03|670.23|21
1656002190000|2022-06-23 16:36:30|678.15|670.35|678.89|671.09|678.95|671.15|678.02|670.22|22
1656002200000|2022-06-23 16:36:40|678.88|671.08|678.5|670.7|678.9|671.1|678.44|670.64|28
1656002210000|2022-06-23 16:36:50|678.45|670.65|678.35|670.55|678.81|671.01|678.3|670.5|29
1656002220000|2022-06-23 16:37:00|678.36|670.56|678.56|670.76|678.87|671.07|678.36|670.56|27
1656002230000|2022-06-23 16:37:10|678.53|670.73|678.56|670.76|678.78|670.98|678.48|670.68|21
1656002240000|2022-06-23 16:37:20|678.61|670.81|678.52|670.72|678.91|671.11|678.5|670.7|27
1656002250000|2022-06-23 16:37:30|678.56|670.76|678.21|670.41|678.89|671.09|678.21|670.41|20
1656002260000|2022-06-23 16:37:40|678.24|670.44|678.04|670.24|678.3|670.5|678.01|670.21|22
1656002270000|2022-06-23 16:37:50|678.03|670.23|677.77|669.97|678.28|670.48|677.75|669.95|21
1656002280000|2022-06-23 16:38:00|677.78|669.98|677.92|670.12|678.15|670.35|677.78|669.98|27
1656002290000|2022-06-23 16:38:10|677.93|670.13|677.93|670.13|678.23|670.43|677.81|670.01|25
1656002300000|2022-06-23 16:38:20|677.94|670.14|677.42|669.62|678.14|670.34|677.39|669.59|27
1656002310000|2022-06-23 16:38:30|677.4|669.6|677.12|669.32|677.53|669.73|677.12|669.32|25
1656002320000|2022-06-23 16:38:40|677.06|669.26|677.61|669.81|677.61|669.81|676.88|669.08|29
1656002330000|2022-06-23 16:38:50|677.57|669.77|677.43|669.63|677.57|669.77|677.36|669.56|27
1656002340000|2022-06-23 16:39:00|677.33|669.53|677|669.2|677.33|669.53|676.94|669.14|24
1656002350000|2022-06-23 16:39:10|676.98|669.18|677.09|669.29|677.18|669.38|676.89|669.09|25
1656002360000|2022-06-23 16:39:20|677.11|669.31|677.14|669.34|677.29|669.49|677.06|669.26|24
1656002370000|2022-06-23 16:39:30|677.12|669.32|677.04|669.24|677.16|669.36|676.87|669.07|25
1656002380000|2022-06-23 16:39:40|677.03|669.23|676.85|669.05|677.03|669.23|676.83|669.03|14
1656002390000|2022-06-23 16:39:50|676.89|669.09|677.05|669.25|677.24|669.44|676.89|669.09|22
1656002400000|2022-06-23 16:40:00|677.06|669.26|676.91|669.11|677.2|669.4|676.91|669.11|27
1656002410000|2022-06-23 16:40:10|676.97|669.17|677.03|669.23|677.13|669.33|676.94|669.14|20
1656002420000|2022-06-23 16:40:20|677|669.2|676.97|669.17|677.05|669.25|676.88|669.08|17
1656002430000|2022-06-23 16:40:30|677.03|669.23|676.89|669.09|677.03|669.23|676.3|668.5|25
1656002440000|2022-06-23 16:40:40|676.69|668.89|676.48|668.68|676.74|668.94|676.31|668.51|34
1656002450000|2022-06-23 16:40:50|676.47|668.67|677.14|669.34|677.14|669.34|676.36|668.56|33
1656002460000|2022-06-23 16:41:00|677.09|669.29|677.81|670.01|677.81|670.01|677|669.2|28
1656002470000|2022-06-23 16:41:10|677.83|670.03|678.04|670.24|678.04|670.24|677.64|669.84|26
1656002480000|2022-06-23 16:41:20|678.03|670.23|678|670.2|678.07|670.27|677.93|670.13|26
1656002490000|2022-06-23 16:41:30|677.98|670.18|678.02|670.22|678.06|670.26|677.72|669.92|22
1656002500000|2022-06-23 16:41:40|678.03|670.23|677.95|670.15|678.06|670.26|677.89|670.09|19
1656002510000|2022-06-23 16:41:50|677.94|670.14|677.72|669.92|677.94|670.14|677.7|669.9|21
1656002520000|2022-06-23 16:42:00|677.71|669.91|677.72|669.92|677.85|670.05|677.67|669.87|28
1656002530000|2022-06-23 16:42:10|677.89|670.09|677.65|669.85|677.89|670.09|677.63|669.83|26
1656002540000|2022-06-23 16:42:20|677.7|669.9|677.74|669.94|677.83|670.03|677.62|669.82|19
1656002550000|2022-06-23 16:42:30|677.75|669.95|677.95|670.15|678.08|670.28|677.71|669.91|24
1656002560000|2022-06-23 16:42:40|678.02|670.22|677.69|669.89|678.08|670.28|677.69|669.89|22
1656002570000|2022-06-23 16:42:50|677.68|669.88|677.6|669.8|678.02|670.22|677.6|669.8|26
1656002580000|2022-06-23 16:43:00|677.63|669.83|677.44|669.64|677.63|669.83|677.22|669.42|29
1656002590000|2022-06-23 16:43:10|677.45|669.65|677.31|669.51|677.55|669.75|677.3|669.5|21
1656002600000|2022-06-23 16:43:20|677.27|669.47|677.34|669.54|677.34|669.54|676.87|669.07|27
1656002610000|2022-06-23 16:43:30|677.12|669.32|677.41|669.61|677.45|669.65|677.12|669.32|15
1656002620000|2022-06-23 16:43:40|677.45|669.65|677.26|669.46|677.45|669.65|677.2|669.4|11
1656002630000|2022-06-23 16:43:50|677.28|669.48|677.45|669.65|677.46|669.66|677.22|669.42|14
1656002640000|2022-06-23 16:44:00|677.47|669.67|677.91|670.11|677.97|670.17|677.47|669.67|19
1656002650000|2022-06-23 16:44:10|677.92|670.12|678.91|671.11|678.91|671.11|677.9|670.1|28
1656002660000|2022-06-23 16:44:20|678.98|671.18|678.95|671.15|678.98|671.18|678.68|670.88|24
1656002670000|2022-06-23 16:44:30|678.94|671.14|678.91|671.11|679.03|671.23|678.67|670.87|25
1656002680000|2022-06-23 16:44:40|679.03|671.23|678.9|671.1|679.08|671.28|678.79|670.99|21
1656002690000|2022-06-23 16:44:50|678.88|671.08|678.87|671.07|678.91|671.11|678.7|670.9|21
1656002700000|2022-06-23 16:45:00|678.82|671.02|678.69|670.89|678.82|671.02|678.21|670.41|25
1656002710000|2022-06-23 16:45:10|678.71|670.91|678.72|670.92|678.73|670.93|678.63|670.83|24
1656002720000|2022-06-23 16:45:20|678.67|670.87|678.28|670.48|678.86|671.06|678.17|670.37|27
1656002730000|2022-06-23 16:45:30|678.27|670.47|678.18|670.38|678.3|670.5|678.16|670.36|17
1656002740000|2022-06-23 16:45:40|678.19|670.39|678.47|670.67|678.47|670.67|677.88|670.08|24
1656002750000|2022-06-23 16:45:50|678.48|670.68|678.61|670.81|678.71|670.91|678.28|670.48|27
1656002760000|2022-06-23 16:46:00|678.69|670.89|678.75|670.95|678.87|671.07|678.23|670.43|23
1656002770000|2022-06-23 16:46:10|678.78|670.98|678.81|671.01|678.98|671.18|678.64|670.84|22
1656002780000|2022-06-23 16:46:20|678.82|671.02|678.88|671.08|679.07|671.27|678.77|670.97|24
1656002790000|2022-06-23 16:46:30|678.53|670.73|678.4|670.6|678.53|670.73|678.37|670.57|21
1656002800000|2022-06-23 16:46:40|678.37|670.57|678.32|670.52|678.75|670.95|678.26|670.46|21
1656002810000|2022-06-23 16:46:50|678.25|670.45|678.4|670.6|678.4|670.6|678.23|670.43|19
1656002820000|2022-06-23 16:47:00|678.23|670.43|678.73|670.93|678.73|670.93|678.14|670.34|24
1656002830000|2022-06-23 16:47:10|678.76|670.96|680.19|672.39|680.2|672.4|678.76|670.96|27
1656002840000|2022-06-23 16:47:20|680.2|672.4|679.94|672.14|680.54|672.74|679.87|672.07|27
1656002850000|2022-06-23 16:47:30|679.87|672.07|679.83|672.03|680.05|672.25|679.82|672.02|20
1656002860000|2022-06-23 16:47:40|679.85|672.05|680.12|672.32|680.12|672.32|679.51|671.71|23
1656002870000|2022-06-23 16:47:50|680.11|672.31|679.95|672.15|680.11|672.31|679.78|671.98|25
1656002880000|2022-06-23 16:48:00|679.93|672.13|680.72|672.92|680.76|672.96|679.69|671.89|28
1656002890000|2022-06-23 16:48:10|680.77|672.97|680.66|672.86|680.9|673.1|680.39|672.59|34
1656002900000|2022-06-23 16:48:20|680.77|672.97|681.49|673.69|681.54|673.74|680.77|672.97|30
1656002910000|2022-06-23 16:48:30|681.43|673.63|680.92|673.12|681.43|673.63|680.8|673|24
1656002920000|2022-06-23 16:48:40|681|673.2|681.03|673.23|681.23|673.43|680.89|673.09|22
1656002930000|2022-06-23 16:48:50|681.04|673.24|681|673.2|681.21|673.41|680.96|673.16|23
1656002940000|2022-06-23 16:49:00|681.01|673.21|681.06|673.26|681.11|673.31|680.93|673.13|23
1656002950000|2022-06-23 16:49:10|681.01|673.21|680.94|673.14|681.17|673.37|680.88|673.08|22
1656002960000|2022-06-23 16:49:20|680.93|673.13|681|673.2|681|673.2|680.73|672.93|19
1656002970000|2022-06-23 16:49:30|680.99|673.19|681.09|673.29|681.09|673.29|680.87|673.07|25
1656002980000|2022-06-23 16:49:40|681.1|673.3|681.02|673.22|681.14|673.34|680.87|673.07|25
1656002990000|2022-06-23 16:49:50|680.88|673.08|680.94|673.14|681|673.2|680.85|673.05|20
1656003000000|2022-06-23 16:50:00|680.91|673.11|680.94|673.14|681.08|673.28|680.87|673.07|19
1656003010000|2022-06-23 16:50:10|680.95|673.15|681|673.2|681.1|673.3|680.93|673.13|26
1656003020000|2022-06-23 16:50:20|681.01|673.21|681.02|673.22|681.07|673.27|680.96|673.16|20
1656003030000|2022-06-23 16:50:30|681.06|673.26|681.14|673.34|681.17|673.37|680.99|673.19|25
1656003040000|2022-06-23 16:50:40|681.17|673.37|681.17|673.37|681.2|673.4|681.09|673.29|19
1656003050000|2022-06-23 16:50:50|681.18|673.38|680.99|673.19|681.21|673.41|680.96|673.16|21
1656003060000|2022-06-23 16:51:00|680.98|673.18|681.07|673.27|681.1|673.3|680.71|672.91|27
1656003070000|2022-06-23 16:51:10|680.99|673.19|680.8|673|681.1|673.3|680.79|672.99|24
1656003080000|2022-06-23 16:51:20|680.78|672.98|680.03|672.23|681|673.2|680.03|672.23|24
1656003090000|2022-06-23 16:51:30|680.02|672.22|679.85|672.05|680.02|672.22|679.83|672.03|21
1656003100000|2022-06-23 16:51:40|679.84|672.04|680.09|672.29|680.2|672.4|679.84|672.04|22
1656003110000|2022-06-23 16:51:50|680.06|672.26|680.12|672.32|680.2|672.4|680.01|672.21|19
1656003120000|2022-06-23 16:52:00|680.05|672.25|679.9|672.1|680.12|672.32|679.73|671.93|23
1656003130000|2022-06-23 16:52:10|679.92|672.12|679.79|671.99|680.05|672.25|679.69|671.89|14
1656003140000|2022-06-23 16:52:20|679.85|672.05|679.86|672.06|679.86|672.06|679.79|671.99|6
1656003150000|2022-06-23 16:52:30|679.87|672.07|679.88|672.08|679.9|672.1|679.82|672.02|8
1656003160000|2022-06-23 16:52:40|679.83|672.03|680.08|672.28|680.08|672.28|679.76|671.96|15
1656003170000|2022-06-23 16:52:50|680.04|672.24|680.14|672.34|680.14|672.34|679.97|672.17|13
1656003180000|2022-06-23 16:53:00|680.12|672.32|680.1|672.3|680.12|672.32|680.08|672.28|6
1656003190000|2022-06-23 16:53:10|680.08|672.28|679.51|671.71|680.08|672.28|679.5|671.7|16
1656003200000|2022-06-23 16:53:20|679.55|671.75|679.47|671.67|679.55|671.75|679.47|671.67|4
1656003210000|2022-06-23 16:53:30|679.46|671.66|678.97|671.17|679.46|671.66|678.7|670.9|27
1656003220000|2022-06-23 16:53:40|678.95|671.15|679.18|671.38|679.19|671.39|678.86|671.06|23
1656003230000|2022-06-23 16:53:50|679.14|671.34|679.02|671.22|679.28|671.48|679.01|671.21|26
1656003240000|2022-06-23 16:54:00|679.09|671.29|679.05|671.25|679.11|671.31|678.95|671.15|13
1656003250000|2022-06-23 16:54:10|679.06|671.26|678.96|671.16|679.83|672.03|678.96|671.16|20
1656003260000|2022-06-23 16:54:20|678.98|671.18|678.79|670.99|679.04|671.24|678.79|670.99|19
1656003270000|2022-06-23 16:54:30|678.78|670.98|678.78|670.98|678.8|671|678.78|670.98|6
1656003280000|2022-06-23 16:54:40|678.8|671|678.8|671|678.97|671.17|678.53|670.73|25
1656003290000|2022-06-23 16:54:50|678.84|671.04|678.8|671|678.84|671.04|678.76|670.96|8
1656003300000|2022-06-23 16:55:00|678.85|671.05|678.17|670.37|678.85|671.05|678.14|670.34|22
1656003310000|2022-06-23 16:55:10|678.27|670.47|678.09|670.29|678.27|670.47|678.09|670.29|31
1656003320000|2022-06-23 16:55:20|678.08|670.28|677.86|670.06|678.08|670.28|677.49|669.69|25
1656003330000|2022-06-23 16:55:30|677.87|670.07|677.45|669.65|677.97|670.17|677.43|669.63|21
1656003340000|2022-06-23 16:55:40|677.43|669.63|677.5|669.7|677.5|669.7|677.43|669.63|4
1656003350000|2022-06-23 16:55:50|677.51|669.71|677.76|669.96|677.76|669.96|677.51|669.71|4
1656003360000|2022-06-23 16:56:00|677.77|669.97|677.92|670.12|677.93|670.13|677.72|669.92|20
1656003370000|2022-06-23 16:56:10|677.88|670.08|677.35|669.55|677.88|670.08|677.35|669.55|13
1656003380000|2022-06-23 16:56:20|677.32|669.52|677.35|669.55|677.35|669.55|677.24|669.44|17
1656003390000|2022-06-23 16:56:30|677.36|669.56|677.87|670.07|677.94|670.14|677.32|669.52|12
1656003400000|2022-06-23 16:56:40|677.84|670.04|678|670.2|678.06|670.26|677.83|670.03|21
1656003410000|2022-06-23 16:56:50|677.99|670.19|677.89|670.09|678|670.2|677.88|670.08|12
1656003420000|2022-06-23 16:57:00|677.94|670.14|677.35|669.55|677.94|670.14|677.3|669.5|18
1656003430000|2022-06-23 16:57:10|677.36|669.56|677.24|669.44|677.39|669.59|677.24|669.44|10
1656003440000|2022-06-23 16:57:20|677.21|669.41|676.79|668.99|677.24|669.44|676.79|668.99|13
1656003450000|2022-06-23 16:57:30|676.92|669.12|676.97|669.17|676.98|669.18|676.92|669.12|11
1656003460000|2022-06-23 16:57:40|676.98|669.18|676.04|668.24|676.98|669.18|676.04|668.24|27
1656003470000|2022-06-23 16:57:50|676.06|668.26|676.09|668.29|676.09|668.29|675.95|668.15|15
1656003480000|2022-06-23 16:58:00|676.1|668.3|676.21|668.41|676.21|668.41|676.07|668.27|19
1656003490000|2022-06-23 16:58:10|676.11|668.31|676.05|668.25|676.24|668.44|675.99|668.19|21
1656003500000|2022-06-23 16:58:20|676.01|668.21|676.07|668.27|676.07|668.27|675.93|668.13|14
1656003510000|2022-06-23 16:58:30|676.05|668.25|676.08|668.28|676.18|668.38|675.99|668.19|23
1656003520000|2022-06-23 16:58:40|676.09|668.29|676.16|668.36|676.18|668.38|675.99|668.19|16
1656003530000|2022-06-23 16:58:50|676.15|668.35|675.58|667.78|676.15|668.35|675.58|667.78|20
1656003540000|2022-06-23 16:59:00|675.62|667.82|675.9|668.1|676.03|668.23|675.62|667.82|23
1656003550000|2022-06-23 16:59:10|675.88|668.08|675.88|668.08|675.9|668.1|675.87|668.07|5
1656003560000|2022-06-23 16:59:20|675.93|668.13|675.83|668.03|675.93|668.13|675.77|667.97|15
1656003570000|2022-06-23 16:59:30|675.82|668.02|675.84|668.04|675.89|668.09|675.82|668.02|14
1656003580000|2022-06-23 16:59:40|675.83|668.03|675.89|668.09|675.89|668.09|675.78|667.98|13
1656003590000|2022-06-23 16:59:50|675.88|668.08|675.66|667.86|675.96|668.16|675.64|667.84|14
1656003600000|2022-06-23 17:00:00|675.68|667.88|675.38|667.58|675.77|667.97|675.36|667.56|23
1656003610000|2022-06-23 17:00:10|675.44|667.64|674.71|666.91|675.44|667.64|674.71|666.91|22
1656003620000|2022-06-23 17:00:20|674.5|666.7|674.08|666.28|674.5|666.7|674.08|666.28|22
1656003630000|2022-06-23 17:00:30|674.09|666.29|674.15|666.35|674.15|666.35|674.06|666.26|13
1656003640000|2022-06-23 17:00:40|674.13|666.33|673.91|666.11|674.14|666.34|673.85|666.05|10
1656003650000|2022-06-23 17:00:50|673.9|666.1|673.85|666.05|673.92|666.12|673.85|666.05|7
1656003660000|2022-06-23 17:01:00|673.87|666.07|674.01|666.21|674.03|666.23|673.68|665.88|19
1656003670000|2022-06-23 17:01:10|673.99|666.19|673.81|666.01|674.06|666.26|673.81|666.01|11
1656003680000|2022-06-23 17:01:20|673.83|666.03|673.89|666.09|673.92|666.12|673.83|666.03|11
1656003690000|2022-06-23 17:01:30|673.91|666.11|673.45|665.65|673.91|666.11|673.41|665.61|22
1656003700000|2022-06-23 17:01:40|673.43|665.63|673.38|665.58|673.45|665.65|673.1|665.3|21
1656003710000|2022-06-23 17:01:50|673.39|665.59|672.38|664.58|673.39|665.59|672.3|664.5|32
1656003720000|2022-06-23 17:02:00|672.44|664.64|671.81|664.01|672.65|664.85|671.81|664.01|26
1656003730000|2022-06-23 17:02:10|671.45|663.65|671.36|663.56|671.53|663.73|671.19|663.39|27
1656003740000|2022-06-23 17:02:20|671.35|663.55|671.26|663.46|671.35|663.55|671.15|663.35|16
1656003750000|2022-06-23 17:02:30|671.23|663.43|671.33|663.53|671.35|663.55|671.21|663.41|13
1656003760000|2022-06-23 17:02:40|671.31|663.51|671.67|663.87|671.71|663.91|671.21|663.41|22
1656003770000|2022-06-23 17:02:50|671.7|663.9|670.9|663.1|671.7|663.9|670.9|663.1|17
1656003780000|2022-06-23 17:03:00|670.85|663.05|670.88|663.08|671.03|663.23|670.85|663.05|23
1656003790000|2022-06-23 17:03:10|670.87|663.07|670.64|662.84|670.87|663.07|670.33|662.53|32
1656003800000|2022-06-23 17:03:20|670.61|662.81|670.33|662.53|670.68|662.88|670.3|662.5|28
1656003810000|2022-06-23 17:03:30|670.31|662.51|670.03|662.23|670.31|662.51|669.87|662.07|27
1656003820000|2022-06-23 17:03:40|669.85|662.05|669.09|661.29|669.99|662.19|669.09|661.29|29
1656003830000|2022-06-23 17:03:50|669.3|661.5|669.89|662.09|669.96|662.16|669.3|661.5|35
1656003840000|2022-06-23 17:04:00|669.85|662.05|670.05|662.25|670.16|662.36|669.78|661.98|32
1656003850000|2022-06-23 17:04:10|670.07|662.27|670.84|663.04|671.1|663.3|670.07|662.27|36
1656003860000|2022-06-23 17:04:20|670.88|663.08|671.05|663.25|671.05|663.25|670.77|662.97|27
1656003870000|2022-06-23 17:04:30|671|663.2|670.86|663.06|671.05|663.25|670.79|662.99|23
1656003880000|2022-06-23 17:04:40|670.78|662.98|670.9|663.1|670.95|663.15|670.78|662.98|17
1656003890000|2022-06-23 17:04:50|670.91|663.11|670.82|663.02|670.96|663.16|670.81|663.01|16
1656003900000|2022-06-23 17:05:00|670.8|663|671.85|664.05|671.85|664.05|670.67|662.87|27
1656003910000|2022-06-23 17:05:10|671.52|663.72|672.05|664.25|672.16|664.36|671.52|663.72|24
1656003920000|2022-06-23 17:05:20|671.96|664.16|672.04|664.24|672.04|664.24|671.81|664.01|26
1656003930000|2022-06-23 17:05:30|672.01|664.21|672.42|664.62|672.43|664.63|671.83|664.03|26
1656003940000|2022-06-23 17:05:40|672.4|664.6|672.69|664.89|673.19|665.39|672.17|664.37|29
1656003950000|2022-06-23 17:05:50|672.71|664.91|672.77|664.97|672.77|664.97|672.42|664.62|22
1656003960000|2022-06-23 17:06:00|672.75|664.95|673|665.2|673|665.2|672.66|664.86|21
1656003970000|2022-06-23 17:06:10|673.02|665.22|673.85|666.05|673.98|666.18|672.86|665.06|35
1656003980000|2022-06-23 17:06:20|673.84|666.04|673.63|665.83|673.84|666.04|673.28|665.48|29
1656003990000|2022-06-23 17:06:30|673.67|665.87|673.69|665.89|673.85|666.05|673.53|665.73|20
1656004000000|2022-06-23 17:06:40|673.65|665.85|673.96|666.16|674.02|666.22|673.65|665.85|28
1656004010000|2022-06-23 17:06:50|673.88|666.08|673.92|666.12|674|666.2|673.84|666.04|20
1656004020000|2022-06-23 17:07:00|674.06|666.26|673.98|666.18|674.13|666.33|673.94|666.14|25
1656004030000|2022-06-23 17:07:10|673.97|666.17|674.43|666.63|674.48|666.68|673.91|666.11|24
1656004040000|2022-06-23 17:07:20|674.35|666.55|675.84|668.04|675.85|668.05|674.35|666.55|29
1656004050000|2022-06-23 17:07:30|675.73|667.93|676.37|668.57|676.39|668.59|675.73|667.93|20
1656004060000|2022-06-23 17:07:40|676.33|668.53|675.73|667.93|676.72|668.92|675.73|667.93|30
1656004070000|2022-06-23 17:07:50|675.63|667.83|675.7|667.9|675.84|668.04|675.36|667.56|31
1656004080000|2022-06-23 17:08:00|675.64|667.84|675.33|667.53|675.68|667.88|675.25|667.45|25
1656004090000|2022-06-23 17:08:10|675.37|667.57|675.75|667.95|675.88|668.08|675.34|667.54|26
1656004100000|2022-06-23 17:08:20|675.82|668.02|676.52|668.72|676.53|668.73|675.82|668.02|23
1656004110000|2022-06-23 17:08:30|676.41|668.61|676.88|669.08|676.88|669.08|676.41|668.61|17
1656004120000|2022-06-23 17:08:40|676.98|669.18|676.9|669.1|677.04|669.24|676.85|669.05|20
1656004130000|2022-06-23 17:08:50|676.92|669.12|676.52|668.72|677.04|669.24|676.51|668.71|24
1656004140000|2022-06-23 17:09:00|676.61|668.81|675.93|668.13|676.61|668.81|675.91|668.11|25
1656004150000|2022-06-23 17:09:10|675.94|668.14|675.54|667.74|675.95|668.15|675.24|667.44|28
1656004160000|2022-06-23 17:09:20|675.6|667.8|675.83|668.03|675.97|668.17|675.6|667.8|19
1656004170000|2022-06-23 17:09:30|675.81|668.01|676.01|668.21|676.1|668.3|675.81|668.01|19
1656004180000|2022-06-23 17:09:40|676|668.2|675.89|668.09|676.17|668.37|675.61|667.81|22
1656004190000|2022-06-23 17:09:50|675.77|667.97|675.94|668.14|675.99|668.19|675.77|667.97|21
1656004200000|2022-06-23 17:10:00|675.82|668.02|675.83|668.03|675.95|668.15|675.67|667.87|27
1656004210000|2022-06-23 17:10:10|675.84|668.04|675.21|667.41|675.92|668.12|675.13|667.33|25
1656004220000|2022-06-23 17:10:20|675.22|667.42|675.26|667.46|675.36|667.56|675.22|667.42|19
1656004230000|2022-06-23 17:10:30|675.18|667.38|675.1|667.3|675.18|667.38|675.05|667.25|15
1656004240000|2022-06-23 17:10:40|675.11|667.31|675.11|667.31|675.13|667.33|675.03|667.23|11
1656004250000|2022-06-23 17:10:50|675.08|667.28|675.1|667.3|675.1|667.3|675.05|667.25|8
1656004260000|2022-06-23 17:11:00|675.11|667.31|675.19|667.39|675.49|667.69|675.11|667.31|24
1656004270000|2022-06-23 17:11:10|675.2|667.4|675.82|668.02|675.85|668.05|675.15|667.35|29
1656004280000|2022-06-23 17:11:20|675.79|667.99|675.98|668.18|675.98|668.18|675.74|667.94|24
1656004290000|2022-06-23 17:11:30|675.99|668.19|676.65|668.85|676.74|668.94|675.99|668.19|29
1656004300000|2022-06-23 17:11:40|676.95|669.15|676.86|669.06|676.95|669.15|676.7|668.9|19
1656004310000|2022-06-23 17:11:50|676.99|669.19|676.17|668.37|677.13|669.33|676.12|668.32|29
1656004320000|2022-06-23 17:12:00|676.18|668.38|676.37|668.57|676.4|668.6|676.18|668.38|20
1656004330000|2022-06-23 17:12:10|676.38|668.58|676.09|668.29|676.44|668.64|676.07|668.27|21
1656004340000|2022-06-23 17:12:20|676.11|668.31|675.92|668.12|676.22|668.42|675.87|668.07|25
1656004350000|2022-06-23 17:12:30|675.94|668.14|676|668.2|676.11|668.31|675.89|668.09|26
1656004360000|2022-06-23 17:12:40|676.03|668.23|675.82|668.02|676.13|668.33|675.82|668.02|25
1656004370000|2022-06-23 17:12:50|675.81|668.01|676.08|668.28|676.14|668.34|675.67|667.87|21
1656004380000|2022-06-23 17:13:00|676.06|668.26|676.1|668.3|676.17|668.37|675.88|668.08|23
1656004390000|2022-06-23 17:13:10|676.09|668.29|676.03|668.23|676.09|668.29|675.77|667.97|23
1656004400000|2022-06-23 17:13:20|675.94|668.14|675.73|667.93|675.94|668.14|675.71|667.91|21
1656004410000|2022-06-23 17:13:30|675.71|667.91|675.93|668.13|676.12|668.32|675.67|667.87|20
1656004420000|2022-06-23 17:13:40|675.91|668.11|675.82|668.02|676.21|668.41|675.82|668.02|23
1656004430000|2022-06-23 17:13:50|675.84|668.04|676.15|668.35|676.2|668.4|675.84|668.04|20
1656004440000|2022-06-23 17:14:00|676.1|668.3|675.9|668.1|676.1|668.3|675.81|668.01|16
1656004450000|2022-06-23 17:14:10|675.92|668.12|675.94|668.14|676.24|668.44|675.92|668.12|19
1656004460000|2022-06-23 17:14:20|676.18|668.38|675.9|668.1|676.21|668.41|675.53|667.73|32
1656004470000|2022-06-23 17:14:30|675.86|668.06|675.77|667.97|676.04|668.24|675.74|667.94|21
1656004480000|2022-06-23 17:14:40|675.69|667.89|675.39|667.59|675.97|668.17|675.25|667.45|27
1656004490000|2022-06-23 17:14:50|675.4|667.6|675.98|668.18|676.09|668.29|675.39|667.59|29
1656004500000|2022-06-23 17:15:00|675.97|668.17|676|668.2|676.18|668.38|675.97|668.17|27
1656004510000|2022-06-23 17:15:10|675.93|668.13|676.12|668.32|676.12|668.32|675.91|668.11|20
1656004520000|2022-06-23 17:15:20|676.05|668.25|676.11|668.31|676.16|668.36|676.02|668.22|25
1656004530000|2022-06-23 17:15:30|676.13|668.33|677.06|669.26|677.06|669.26|676.08|668.28|27
1656004540000|2022-06-23 17:15:40|677|669.2|676.87|669.07|677.06|669.26|676.82|669.02|28
1656004550000|2022-06-23 17:15:50|676.88|669.08|676.07|668.27|677.02|669.22|675.8|668|22
1656004560000|2022-06-23 17:16:00|676.05|668.25|675.99|668.19|676.17|668.37|675.86|668.06|22
1656004570000|2022-06-23 17:16:10|676.04|668.24|675.77|667.97|676.16|668.36|675.77|667.97|24
1656004580000|2022-06-23 17:16:20|675.78|667.98|675.88|668.08|676.23|668.43|675.77|667.97|22
1656004590000|2022-06-23 17:16:30|675.89|668.09|676.1|668.3|676.21|668.41|675.89|668.09|22
1656004600000|2022-06-23 17:16:40|676.08|668.28|675.88|668.08|676.28|668.48|675.88|668.08|23
1656004610000|2022-06-23 17:16:50|675.46|667.66|675.94|668.14|675.94|668.14|675.46|667.66|22
1656004620000|2022-06-23 17:17:00|675.95|668.15|675.84|668.04|676|668.2|675.73|667.93|24
1656004630000|2022-06-23 17:17:10|675.83|668.03|675.67|667.87|675.89|668.09|675.6|667.8|24
1656004640000|2022-06-23 17:17:20|675.66|667.86|675.77|667.97|676.06|668.26|675.58|667.78|22
1656004650000|2022-06-23 17:17:30|675.74|667.94|676.01|668.21|676.11|668.31|675.72|667.92|28
1656004660000|2022-06-23 17:17:40|676|668.2|676.03|668.23|676.12|668.32|675.94|668.14|27
1656004670000|2022-06-23 17:17:50|675.97|668.17|676.1|668.3|676.32|668.52|675.76|667.96|28
1656004680000|2022-06-23 17:18:00|676.18|668.38|677.01|669.21|677.13|669.33|676.16|668.36|29
1656004690000|2022-06-23 17:18:10|677.08|669.28|677.19|669.39|677.35|669.55|677.04|669.24|27
1656004700000|2022-06-23 17:18:20|677.12|669.32|676.94|669.14|677.32|669.52|676.79|668.99|22
1656004710000|2022-06-23 17:18:30|676.96|669.16|677.01|669.21|677.18|669.38|676.84|669.04|26
1656004720000|2022-06-23 17:18:40|677.03|669.23|677.04|669.24|677.14|669.34|676.64|668.84|26
1656004730000|2022-06-23 17:18:50|676.98|669.18|676.57|668.77|676.98|669.18|676.51|668.71|29
1656004740000|2022-06-23 17:19:00|676.59|668.79|676.19|668.39|676.95|669.15|676.19|668.39|23
1656004750000|2022-06-23 17:19:10|676.15|668.35|675.89|668.09|676.33|668.53|675.87|668.07|28
1656004760000|2022-06-23 17:19:20|675.9|668.1|676.5|668.7|676.52|668.72|675.9|668.1|26
1656004770000|2022-06-23 17:19:30|676.56|668.76|677.15|669.35|677.17|669.37|676.53|668.73|25
1656004780000|2022-06-23 17:19:40|677.12|669.32|677.15|669.35|677.34|669.54|676.94|669.14|26
1656004790000|2022-06-23 17:19:50|677.16|669.36|677.19|669.39|677.27|669.47|676.6|668.8|26
1656004800000|2022-06-23 17:20:00|677.18|669.38|677.09|669.29|677.18|669.38|676.8|669|24
1656004810000|2022-06-23 17:20:10|677.07|669.27|676.53|668.73|677.1|669.3|676.53|668.73|24
1656004820000|2022-06-23 17:20:20|676.52|668.72|677.02|669.22|677.1|669.3|676.52|668.72|18
1656004830000|2022-06-23 17:20:30|677.03|669.23|677.01|669.21|677.17|669.37|676.96|669.16|24
1656004840000|2022-06-23 17:20:40|677.06|669.26|676.93|669.13|677.07|669.27|676.91|669.11|18
1656004850000|2022-06-23 17:20:50|676.92|669.12|676.97|669.17|677.07|669.27|676.89|669.09|20
1656004860000|2022-06-23 17:21:00|676.96|669.16|676.4|668.6|677.11|669.31|676.4|668.6|23
1656004870000|2022-06-23 17:21:10|676.39|668.59|676.36|668.56|676.4|668.6|676.32|668.52|15
1656004880000|2022-06-23 17:21:20|676.24|668.44|675.95|668.15|676.24|668.44|675.95|668.15|5
1656004890000|2022-06-23 17:21:30|676.03|668.23|676.13|668.33|676.18|668.38|676.01|668.21|26
1656004900000|2022-06-23 17:21:40|676.1|668.3|675.95|668.15|676.11|668.31|675.9|668.1|20
1656004910000|2022-06-23 17:21:50|675.96|668.16|676.57|668.77|676.57|668.77|675.94|668.14|17
1656004920000|2022-06-23 17:22:00|676.49|668.69|676.45|668.65|676.79|668.99|676.41|668.61|18
1656004930000|2022-06-23 17:22:10|676.49|668.69|676.1|668.3|676.49|668.69|676.09|668.29|16
1656004940000|2022-06-23 17:22:20|676.09|668.29|675.81|668.01|676.31|668.51|675.77|667.97|19
1656004950000|2022-06-23 17:22:30|675.82|668.02|675.84|668.04|676.17|668.37|675.77|667.97|19
1656004960000|2022-06-23 17:22:40|675.86|668.06|676.18|668.38|676.22|668.42|675.86|668.06|23
1656004970000|2022-06-23 17:22:50|676.17|668.37|676.04|668.24|676.23|668.43|676.04|668.24|22
1656004980000|2022-06-23 17:23:00|676.05|668.25|676|668.2|676.15|668.35|675.97|668.17|22
1656004990000|2022-06-23 17:23:10|676.09|668.29|676.44|668.64|676.44|668.64|675.71|667.91|19
1656005000000|2022-06-23 17:23:20|676.58|668.78|677.05|669.25|677.13|669.33|676.58|668.78|29
1656005010000|2022-06-23 17:23:30|677.04|669.24|676.21|668.41|677.04|669.24|676.2|668.4|21
1656005020000|2022-06-23 17:23:40|676.24|668.44|676.29|668.49|676.37|668.57|676|668.2|27
1656005030000|2022-06-23 17:23:50|676.31|668.51|676.61|668.81|676.63|668.83|676.17|668.37|27
1656005040000|2022-06-23 17:24:00|676.63|668.83|676.73|668.93|676.79|668.99|676.53|668.73|8
1656005050000|2022-06-23 17:24:10|676.7|668.9|676.32|668.52|676.7|668.9|676.25|668.45|17
1656005060000|2022-06-23 17:24:20|676.33|668.53|676.36|668.56|676.36|668.56|676.19|668.39|17
1656005070000|2022-06-23 17:24:30|676.35|668.55|675.9|668.1|676.35|668.55|675.86|668.06|15
1656005080000|2022-06-23 17:24:40|675.91|668.11|676.03|668.23|676.22|668.42|675.91|668.11|18
1656005090000|2022-06-23 17:24:50|675.98|668.18|675.86|668.06|676.16|668.36|675.86|668.06|18
1656005100000|2022-06-23 17:25:00|675.82|668.02|675.81|668.01|676.27|668.47|675.8|668|25
1656005110000|2022-06-23 17:25:10|675.82|668.02|676.13|668.33|676.23|668.43|675.76|667.96|26
1656005120000|2022-06-23 17:25:20|676.12|668.32|676.03|668.23|676.22|668.42|675.77|667.97|19
1656005130000|2022-06-23 17:25:30|675.92|668.12|675.96|668.16|676.11|668.31|675.7|667.9|21
1656005140000|2022-06-23 17:25:40|675.95|668.15|675.65|667.85|676.16|668.36|675.65|667.85|25
1656005150000|2022-06-23 17:25:50|675.63|667.83|675.79|667.99|676.06|668.26|675.6|667.8|18
1656005160000|2022-06-23 17:26:00|675.81|668.01|676.29|668.49|676.29|668.49|675.81|668.01|23
1656005170000|2022-06-23 17:26:10|676.27|668.47|676.96|669.16|677.11|669.31|676.23|668.43|29
1656005180000|2022-06-23 17:26:20|677.1|669.3|676.69|668.89|677.1|669.3|676.47|668.67|28
1656005190000|2022-06-23 17:26:30|676.7|668.9|677.09|669.29|677.09|669.29|676.62|668.82|23
1656005200000|2022-06-23 17:26:40|677.01|669.21|676.36|668.56|677.01|669.21|676.31|668.51|29
1656005210000|2022-06-23 17:26:50|676.26|668.46|676.1|668.3|676.4|668.6|675.88|668.08|25
1656005220000|2022-06-23 17:27:00|676.09|668.29|676.05|668.25|676.27|668.47|675.88|668.08|23
1656005230000|2022-06-23 17:27:10|676.13|668.33|676.06|668.26|676.16|668.36|675.9|668.1|24
1656005240000|2022-06-23 17:27:20|676.05|668.25|676.08|668.28|676.13|668.33|675.87|668.07|22
1656005250000|2022-06-23 17:27:30|676.06|668.26|676.21|668.41|676.24|668.44|676.02|668.22|26
1656005260000|2022-06-23 17:27:40|676.16|668.36|676|668.2|676.16|668.36|675.87|668.07|24
1656005270000|2022-06-23 17:27:50|676.01|668.21|676.67|668.87|676.77|668.97|675.98|668.18|29
1656005280000|2022-06-23 17:28:00|676.65|668.85|676.16|668.36|676.85|669.05|676.13|668.33|25
1656005290000|2022-06-23 17:28:10|676.09|668.29|676.1|668.3|676.16|668.36|675.92|668.12|24
1656005300000|2022-06-23 17:28:20|676.09|668.29|675.23|667.43|676.09|668.29|675.22|667.42|27
1656005310000|2022-06-23 17:28:30|675.32|667.52|674.94|667.14|675.32|667.52|674.86|667.06|24
1656005320000|2022-06-23 17:28:40|674.98|667.18|674.89|667.09|675.21|667.41|674.7|666.9|24
1656005330000|2022-06-23 17:28:50|674.84|667.04|674.93|667.13|675.07|667.27|674.47|666.67|22
1656005340000|2022-06-23 17:29:00|675.09|667.29|675.21|667.41|675.23|667.43|674.93|667.13|26
1656005350000|2022-06-23 17:29:10|675.22|667.42|674.97|667.17|675.24|667.44|674.97|667.17|25
1656005360000|2022-06-23 17:29:20|674.96|667.16|675|667.2|675.15|667.35|674.87|667.07|26
1656005370000|2022-06-23 17:29:30|674.99|667.19|675.13|667.33|675.14|667.34|674.83|667.03|19
1656005380000|2022-06-23 17:29:40|675.12|667.32|675.14|667.34|675.22|667.42|675.02|667.22|20
1656005390000|2022-06-23 17:29:50|675.12|667.32|675.09|667.29|675.19|667.39|674.93|667.13|23
1656005400000|2022-06-23 17:30:00|675.08|667.28|675.2|667.4|675.34|667.54|674.95|667.15|26
1656005410000|2022-06-23 17:30:10|675.21|667.41|676.18|668.38|676.18|668.38|675.21|667.41|25
1656005420000|2022-06-23 17:30:20|676.12|668.32|676.06|668.26|676.2|668.4|676|668.2|23
1656005430000|2022-06-23 17:30:30|676.02|668.22|676.14|668.34|676.28|668.48|676.02|668.22|25
1656005440000|2022-06-23 17:30:40|676.15|668.35|676.04|668.24|676.19|668.39|676.01|668.21|21
1656005450000|2022-06-23 17:30:50|676.03|668.23|676.04|668.24|676.05|668.25|675.87|668.07|22
1656005460000|2022-06-23 17:31:00|676|668.2|675.46|667.66|676.16|668.36|675.45|667.65|22
1656005470000|2022-06-23 17:31:10|675.44|667.64|675.88|668.08|676.13|668.33|675.36|667.56|26
1656005480000|2022-06-23 17:31:20|675.86|668.06|675.89|668.09|676.06|668.26|675.59|667.79|25
1656005490000|2022-06-23 17:31:30|675.87|668.07|675.87|668.07|676.1|668.3|675.74|667.94|27
1656005500000|2022-06-23 17:31:40|675.7|667.9|675.95|668.15|676.09|668.29|675.7|667.9|22
1656005510000|2022-06-23 17:31:50|676.02|668.22|675.44|667.64|676.02|668.22|675.39|667.59|24
1656005520000|2022-06-23 17:32:00|675.45|667.65|675.88|668.08|676.08|668.28|675.45|667.65|23
1656005530000|2022-06-23 17:32:10|675.95|668.15|676.17|668.37|676.26|668.46|675.93|668.13|23
1656005540000|2022-06-23 17:32:20|676.09|668.29|676.73|668.93|676.75|668.95|676.09|668.29|24
1656005550000|2022-06-23 17:32:30|676.74|668.94|676.86|669.06|676.97|669.17|676.57|668.77|26
1656005560000|2022-06-23 17:32:40|676.84|669.04|677.13|669.33|677.19|669.39|676.8|669|21
1656005570000|2022-06-23 17:32:50|677.12|669.32|677.06|669.26|677.2|669.4|676.97|669.17|26
1656005580000|2022-06-23 17:33:00|677.18|669.38|677.59|669.79|677.86|670.06|677.05|669.25|26
1656005590000|2022-06-23 17:33:10|677.65|669.85|677.28|669.48|677.97|670.17|677.28|669.48|30
1656005600000|2022-06-23 17:33:20|677.34|669.54|677.13|669.33|677.41|669.61|676.97|669.17|22
1656005610000|2022-06-23 17:33:30|677.1|669.3|676.81|669.01|677.22|669.42|676.81|669.01|22
1656005620000|2022-06-23 17:33:40|676.8|669|677.07|669.27|677.09|669.29|676.78|668.98|25
1656005630000|2022-06-23 17:33:50|677.05|669.25|676.46|668.66|677.07|669.27|676.4|668.6|30
1656005640000|2022-06-23 17:34:00|676.44|668.64|675.52|667.72|676.44|668.64|675.44|667.64|31
1656005650000|2022-06-23 17:34:10|675.56|667.76|676|668.2|676.07|668.27|675.51|667.71|27
1656005660000|2022-06-23 17:34:20|675.73|667.93|675.94|668.14|676.06|668.26|675.73|667.93|26
1656005670000|2022-06-23 17:34:30|675.75|667.95|676.07|668.27|676.27|668.47|675.7|667.9|20
1656005680000|2022-06-23 17:34:40|676.09|668.29|676.6|668.8|676.6|668.8|676.09|668.29|23
1656005690000|2022-06-23 17:34:50|676.61|668.81|676.38|668.58|676.87|669.07|676.38|668.58|22
1656005700000|2022-06-23 17:35:00|676.39|668.59|676.15|668.35|676.41|668.61|676.14|668.34|20
1656005710000|2022-06-23 17:35:10|676.16|668.36|675.96|668.16|676.35|668.55|675.96|668.16|14
1656005720000|2022-06-23 17:35:20|675.95|668.15|676.29|668.49|676.29|668.49|675.93|668.13|20
1656005730000|2022-06-23 17:35:30|676.32|668.52|676.21|668.41|676.32|668.52|676.15|668.35|18
1656005740000|2022-06-23 17:35:40|676.19|668.39|676.24|668.44|676.4|668.6|676.16|668.36|18
1656005750000|2022-06-23 17:35:50|676.22|668.42|676.17|668.37|676.32|668.52|676.08|668.28|20
1656005760000|2022-06-23 17:36:00|676.16|668.36|675.89|668.09|676.16|668.36|675.89|668.09|23
1656005770000|2022-06-23 17:36:10|675.9|668.1|675.91|668.11|676.12|668.32|675.88|668.08|17
1656005780000|2022-06-23 17:36:20|675.92|668.12|675.98|668.18|676.11|668.31|675.87|668.07|18
1656005790000|2022-06-23 17:36:30|675.99|668.19|676.03|668.23|676.13|668.33|675.91|668.11|14
1656005800000|2022-06-23 17:36:40|676.11|668.31|675.91|668.11|676.11|668.31|675.87|668.07|16
1656005810000|2022-06-23 17:36:50|675.92|668.12|676.05|668.25|676.27|668.47|675.92|668.12|19
1656005820000|2022-06-23 17:37:00|675.98|668.18|675.77|667.97|676.13|668.33|675.77|667.97|27
1656005830000|2022-06-23 17:37:10|675.78|667.98|675.04|667.24|676.23|668.43|675.02|667.22|28
1656005840000|2022-06-23 17:37:20|675.05|667.25|675.2|667.4|675.26|667.46|674.83|667.03|26
1656005850000|2022-06-23 17:37:30|675.21|667.41|675.37|667.57|675.4|667.6|675.11|667.31|24
1656005860000|2022-06-23 17:37:40|675.39|667.59|675.1|667.3|675.39|667.59|675.09|667.29|30
1656005870000|2022-06-23 17:37:50|675.11|667.31|675.25|667.45|675.33|667.53|675.1|667.3|20
1656005880000|2022-06-23 17:38:00|675.22|667.42|675.27|667.47|675.27|667.47|675.05|667.25|21
1656005890000|2022-06-23 17:38:10|675.29|667.49|675.06|667.26|675.36|667.56|675.06|667.26|27
1656005900000|2022-06-23 17:38:20|675.09|667.29|675.11|667.31|675.16|667.36|674.86|667.06|26
1656005910000|2022-06-23 17:38:30|675.1|667.3|674.35|666.55|675.1|667.3|674.32|666.52|25
1656005920000|2022-06-23 17:38:40|674.32|666.52|674.21|666.41|674.4|666.6|674.17|666.37|30
1656005930000|2022-06-23 17:38:50|674.19|666.39|673.99|666.19|674.36|666.56|673.99|666.19|24
1656005940000|2022-06-23 17:39:00|673.97|666.17|674.03|666.23|674.15|666.35|673.89|666.09|22
1656005950000|2022-06-23 17:39:10|674.06|666.26|674.14|666.34|674.23|666.43|673.97|666.17|24
1656005960000|2022-06-23 17:39:20|674.18|666.38|674.03|666.23|674.18|666.38|674|666.2|19
1656005970000|2022-06-23 17:39:30|674.05|666.25|674.82|667.02|674.82|667.02|674.05|666.25|33
1656005980000|2022-06-23 17:39:40|674.83|667.03|675.02|667.22|675.02|667.22|674.64|666.84|20
1656005990000|2022-06-23 17:39:50|674.74|666.94|675.15|667.35|675.15|667.35|674.51|666.71|20
1656006000000|2022-06-23 17:40:00|675.18|667.38|675.25|667.45|675.25|667.45|674.88|667.08|23
1656006010000|2022-06-23 17:40:10|675.24|667.44|675.18|667.38|675.27|667.47|675.06|667.26|22
1656006020000|2022-06-23 17:40:20|675.17|667.37|675.12|667.32|675.26|667.46|675.09|667.29|24
1656006030000|2022-06-23 17:40:30|675.14|667.34|675.19|667.39|675.2|667.4|675.03|667.23|22
1656006040000|2022-06-23 17:40:40|675.18|667.38|675.16|667.36|675.19|667.39|675.03|667.23|17
1656006050000|2022-06-23 17:40:50|675.13|667.33|675.1|667.3|675.2|667.4|675.03|667.23|19
1656006060000|2022-06-23 17:41:00|675.12|667.32|674.2|666.4|675.18|667.38|674.18|666.38|21
1656006070000|2022-06-23 17:41:10|674.19|666.39|674.1|666.3|674.24|666.44|673.96|666.16|16
1656006080000|2022-06-23 17:41:20|674.11|666.31|674.15|666.35|674.25|666.45|673.93|666.13|20
1656006090000|2022-06-23 17:41:30|674.09|666.29|674.07|666.27|674.18|666.38|674.05|666.25|18
1656006100000|2022-06-23 17:41:40|674.08|666.28|674.16|666.36|674.18|666.38|674.03|666.23|15
1656006110000|2022-06-23 17:41:50|674.22|666.42|674.18|666.38|674.22|666.42|674.05|666.25|21
1656006120000|2022-06-23 17:42:00|674.17|666.37|673.27|665.47|674.17|666.37|673.03|665.23|29
1656006130000|2022-06-23 17:42:10|673.31|665.51|673.13|665.33|673.34|665.54|673.03|665.23|19
1656006140000|2022-06-23 17:42:20|673.33|665.53|673.36|665.56|673.37|665.57|673.15|665.35|23
1656006150000|2022-06-23 17:42:30|673.32|665.52|673.1|665.3|673.32|665.52|673.09|665.29|16
1656006160000|2022-06-23 17:42:40|673.11|665.31|673.32|665.52|673.43|665.63|673.08|665.28|23
1656006170000|2022-06-23 17:42:50|673.43|665.63|673.8|666|673.8|666|673.17|665.37|27
1656006180000|2022-06-23 17:43:00|673.78|665.98|673.92|666.12|673.95|666.15|673.67|665.87|22
1656006190000|2022-06-23 17:43:10|673.93|666.13|674.2|666.4|674.25|666.45|673.87|666.07|16
1656006200000|2022-06-23 17:43:20|674.25|666.45|675.73|667.93|675.75|667.95|674.25|666.45|24
1656006210000|2022-06-23 17:43:30|675.72|667.92|675.73|667.93|676.2|668.4|675.38|667.58|29
1656006220000|2022-06-23 17:43:40|675.82|668.02|675.97|668.17|676.21|668.41|675.75|667.95|23
1656006230000|2022-06-23 17:43:50|676.03|668.23|675.78|667.98|676.12|668.32|675.76|667.96|18
1656006240000|2022-06-23 17:44:00|675.77|667.97|675.68|667.88|675.87|668.07|675.68|667.88|15
1656006250000|2022-06-23 17:44:10|675.69|667.89|675.65|667.85|675.86|668.06|675.62|667.82|17
1656006260000|2022-06-23 17:44:20|675.67|667.87|675.95|668.15|675.97|668.17|675.67|667.87|17
1656006270000|2022-06-23 17:44:30|675.93|668.13|676.1|668.3|676.12|668.32|675.92|668.12|15
1656006280000|2022-06-23 17:44:40|676.05|668.25|676.04|668.24|676.06|668.26|675.79|667.99|20
1656006290000|2022-06-23 17:44:50|676.03|668.23|675.96|668.16|676.04|668.24|675.9|668.1|13
1656006300000|2022-06-23 17:45:00|675.95|668.15|675.32|667.52|675.98|668.18|675.05|667.25|21
1656006310000|2022-06-23 17:45:10|675.31|667.51|675.22|667.42|675.43|667.63|675.21|667.41|19
1656006320000|2022-06-23 17:45:20|675.23|667.43|675.16|667.36|675.23|667.43|675.13|667.33|6
1656006330000|2022-06-23 17:45:30|675.13|667.33|675.07|667.27|675.16|667.36|675.03|667.23|19
1656006340000|2022-06-23 17:45:40|675.11|667.31|675.06|667.26|675.11|667.31|675.03|667.23|14
1656006350000|2022-06-23 17:45:50|675.09|667.29|675.62|667.82|675.81|668.01|675.09|667.29|17
1656006360000|2022-06-23 17:46:00|675.54|667.74|675.9|668.1|676.14|668.34|675.54|667.74|20
1656006370000|2022-06-23 17:46:10|675.93|668.13|676.33|668.53|676.33|668.53|675.91|668.11|16
1656006380000|2022-06-23 17:46:20|676.42|668.62|677.76|669.96|677.76|669.96|676.34|668.54|31
1656006390000|2022-06-23 17:46:30|677.75|669.95|678.39|670.59|678.41|670.61|677.74|669.94|25
1656006400000|2022-06-23 17:46:40|678.32|670.52|677.64|669.84|678.32|670.52|677.47|669.67|31
1656006410000|2022-06-23 17:46:50|677.65|669.85|678.18|670.38|678.18|670.38|677.65|669.85|19
1656006420000|2022-06-23 17:47:00|678.15|670.35|678.32|670.52|678.32|670.52|678.15|670.35|17
1656006430000|2022-06-23 17:47:10|678.29|670.49|677.94|670.14|678.29|670.49|677.49|669.69|26
1656006440000|2022-06-23 17:47:20|677.92|670.12|678.07|670.27|678.13|670.33|677.84|670.04|19
1656006450000|2022-06-23 17:47:30|678.04|670.24|677.73|669.93|678.1|670.3|677.73|669.93|14
1656006460000|2022-06-23 17:47:40|677.66|669.86|677.61|669.81|677.69|669.89|677.47|669.67|27
1656006470000|2022-06-23 17:47:50|677.64|669.84|677.97|670.17|678|670.2|677.62|669.82|24
1656006480000|2022-06-23 17:48:00|677.89|670.09|677.98|670.18|678.06|670.26|677.89|670.09|20
1656006490000|2022-06-23 17:48:10|677.99|670.19|677.6|669.8|678.1|670.3|677.5|669.7|23
1656006500000|2022-06-23 17:48:20|677.69|669.89|677.83|670.03|677.91|670.11|677.51|669.71|23
1656006510000|2022-06-23 17:48:30|677.81|670.01|677.3|669.5|677.82|670.02|677.29|669.49|18
1656006520000|2022-06-23 17:48:40|677.31|669.51|677.26|669.46|677.35|669.55|677.26|669.46|21
1656006530000|2022-06-23 17:48:50|677.31|669.51|677.39|669.59|677.45|669.65|677.31|669.51|18
1656006540000|2022-06-23 17:49:00|677.4|669.6|677.66|669.86|677.83|670.03|677.29|669.49|25
1656006550000|2022-06-23 17:49:10|677.82|670.02|677.94|670.14|677.94|670.14|677.71|669.91|18
1656006560000|2022-06-23 17:49:20|677.96|670.16|677.64|669.84|678.05|670.25|677.53|669.73|28
1656006570000|2022-06-23 17:49:30|677.5|669.7|677.42|669.62|677.74|669.94|677.39|669.59|25
1656006580000|2022-06-23 17:49:40|677.51|669.71|677.57|669.77|677.58|669.78|677.25|669.45|20
1656006590000|2022-06-23 17:49:50|677.58|669.78|677.72|669.92|677.87|670.07|677.58|669.78|22
1656006600000|2022-06-23 17:50:00|677.75|669.95|677.63|669.83|677.75|669.95|677.28|669.48|22
1656006610000|2022-06-23 17:50:10|677.58|669.78|677.59|669.79|677.88|670.08|677.5|669.7|26
1656006620000|2022-06-23 17:50:20|677.57|669.77|677.89|670.09|677.98|670.18|677.57|669.77|21
1656006630000|2022-06-23 17:50:30|677.77|669.97|677.97|670.17|678.02|670.22|677.75|669.95|21
1656006640000|2022-06-23 17:50:40|677.98|670.18|678.1|670.3|678.45|670.65|677.97|670.17|25
1656006650000|2022-06-23 17:50:50|678.15|670.35|679.32|671.52|679.4|671.6|678.15|670.35|29
1656006660000|2022-06-23 17:51:00|679.25|671.45|679.79|671.99|679.79|671.99|679.24|671.44|25
1656006670000|2022-06-23 17:51:10|679.74|671.94|679.63|671.83|679.82|672.02|679.27|671.47|24
1656006680000|2022-06-23 17:51:20|679.62|671.82|679.8|672|680.12|672.32|679.56|671.76|24
1656006690000|2022-06-23 17:51:30|679.81|672.01|681.95|674.15|681.95|674.15|679.67|671.87|34
1656006700000|2022-06-23 17:51:40|681.93|674.13|680.86|673.06|681.95|674.15|680.86|673.06|32
1656006710000|2022-06-23 17:51:50|680.84|673.04|680.1|672.3|680.85|673.05|680.1|672.3|27
1656006720000|2022-06-23 17:52:00|680.11|672.31|678.68|670.88|680.23|672.43|678.68|670.88|29
1656006730000|2022-06-23 17:52:10|678.66|670.86|678.76|670.96|678.91|671.11|678.17|670.37|34
1656006740000|2022-06-23 17:52:20|678.72|670.92|678.85|671.05|678.91|671.11|678.45|670.65|23
1656006750000|2022-06-23 17:52:30|678.86|671.06|679.25|671.45|679.45|671.65|678.86|671.06|25
1656006760000|2022-06-23 17:52:40|679.29|671.49|678.97|671.17|679.34|671.54|678.87|671.07|28
1656006770000|2022-06-23 17:52:50|678.96|671.16|678.62|670.82|678.96|671.16|678.26|670.46|29
1656006780000|2022-06-23 17:53:00|678.79|670.99|678.77|670.97|678.8|671|678.65|670.85|21
1656006790000|2022-06-23 17:53:10|678.71|670.91|678.92|671.12|678.92|671.12|678.71|670.91|27
1656006800000|2022-06-23 17:53:20|678.93|671.13|679.04|671.24|679.22|671.42|678.93|671.13|23
1656006810000|2022-06-23 17:53:30|679.05|671.25|679.37|671.57|679.89|672.09|679.05|671.25|31
1656006820000|2022-06-23 17:53:40|679.4|671.6|678.98|671.18|679.45|671.65|678.98|671.18|26
1656006830000|2022-06-23 17:53:50|678.93|671.13|678.39|670.59|678.93|671.13|678.33|670.53|29
1656006840000|2022-06-23 17:54:00|678.35|670.55|678.58|670.78|679.01|671.21|678.3|670.5|31
1656006850000|2022-06-23 17:54:10|678.64|670.84|678.78|670.98|678.93|671.13|678.63|670.83|25
1656006860000|2022-06-23 17:54:20|678.83|671.03|678.79|670.99|679.05|671.25|678.72|670.92|26
1656006870000|2022-06-23 17:54:30|678.59|670.79|678.32|670.52|678.93|671.13|678.29|670.49|34
1656006880000|2022-06-23 17:54:40|678.35|670.55|678.83|671.03|678.85|671.05|678.35|670.55|28
1656006890000|2022-06-23 17:54:50|678.76|670.96|678.96|671.16|679.12|671.32|678.67|670.87|26
1656006900000|2022-06-23 17:55:00|678.92|671.12|679.04|671.24|679.25|671.45|678.92|671.12|25
1656006910000|2022-06-23 17:55:10|679.03|671.23|679.04|671.24|679.13|671.33|678.8|671|16
1656006920000|2022-06-23 17:55:20|679.03|671.23|678.97|671.17|679.06|671.26|678.95|671.15|24
1656006930000|2022-06-23 17:55:30|679.01|671.21|678.96|671.16|679.01|671.21|678.66|670.86|28
1656006940000|2022-06-23 17:55:40|678.89|671.09|678.97|671.17|679.14|671.34|678.83|671.03|27
1656006950000|2022-06-23 17:55:50|679|671.2|678.87|671.07|679.1|671.3|678.87|671.07|22
1656006960000|2022-06-23 17:56:00|678.86|671.06|679.7|671.9|679.7|671.9|678.76|670.96|29
1656006970000|2022-06-23 17:56:10|679.66|671.86|679.26|671.46|679.78|671.98|679.26|671.46|24
1656006980000|2022-06-23 17:56:20|679.25|671.45|679.2|671.4|679.25|671.45|678.77|670.97|25
1656006990000|2022-06-23 17:56:30|679.23|671.43|678.77|670.97|679.23|671.43|678.76|670.96|24
1656007000000|2022-06-23 17:56:40|678.81|671.01|678.47|670.67|679.06|671.26|678.43|670.63|16
1656007010000|2022-06-23 17:56:50|678.46|670.66|678.44|670.64|678.76|670.96|678.19|670.39|23
1656007020000|2022-06-23 17:57:00|678.35|670.55|678.28|670.48|678.69|670.89|678.25|670.45|30
1656007030000|2022-06-23 17:57:10|678.26|670.46|678.75|670.95|678.81|671.01|678.19|670.39|28
1656007040000|2022-06-23 17:57:20|678.74|670.94|679.01|671.21|679.01|671.21|678.51|670.71|25
1656007050000|2022-06-23 17:57:30|678.87|671.07|678.95|671.15|678.96|671.16|678.3|670.5|31
1656007060000|2022-06-23 17:57:40|678.93|671.13|678.56|670.76|678.98|671.18|678.5|670.7|27
1656007070000|2022-06-23 17:57:50|678.55|670.75|678.51|670.71|678.6|670.8|678.27|670.47|27
1656007080000|2022-06-23 17:58:00|678.49|670.69|678.79|670.99|678.95|671.15|678.45|670.65|18
1656007090000|2022-06-23 17:58:10|678.69|670.89|678.87|671.07|679.09|671.29|678.65|670.85|23
1656007100000|2022-06-23 17:58:20|678.86|671.06|679.1|671.3|679.1|671.3|678.67|670.87|25
1656007110000|2022-06-23 17:58:30|679.11|671.31|679.2|671.4|679.24|671.44|678.91|671.11|28
1656007120000|2022-06-23 17:58:40|679.1|671.3|679.02|671.22|679.13|671.33|678.94|671.14|26
1656007130000|2022-06-23 17:58:50|679.01|671.21|678.74|670.94|679.25|671.45|678.71|670.91|24
1656007140000|2022-06-23 17:59:00|678.69|670.89|679.05|671.25|679.17|671.37|678.69|670.89|30
1656007150000|2022-06-23 17:59:10|679.06|671.26|679.04|671.24|679.16|671.36|679.01|671.21|30
1656007160000|2022-06-23 17:59:20|679.06|671.26|679.14|671.34|679.17|671.37|679.05|671.25|20
1656007170000|2022-06-23 17:59:30|679.13|671.33|679.26|671.46|679.61|671.81|679.08|671.28|30
1656007180000|2022-06-23 17:59:40|679.24|671.44|678.85|671.05|679.39|671.59|678.83|671.03|23
1656007190000|2022-06-23 17:59:50|678.87|671.07|678.71|670.91|679.16|671.36|678.71|670.91|21
1656007200000|2022-06-23 18:00:00|678.73|670.93|678.6|670.8|679.15|671.35|678.6|670.8|27
1656007210000|2022-06-23 18:00:10|678.62|670.82|678.24|670.44|678.62|670.82|677.79|669.99|35
1656007220000|2022-06-23 18:00:20|678.35|670.55|678.85|671.05|678.92|671.12|677.97|670.17|31
1656007230000|2022-06-23 18:00:30|678.84|671.04|678.84|671.04|678.98|671.18|678.67|670.87|26
1656007240000|2022-06-23 18:00:40|678.85|671.05|679.26|671.46|679.52|671.72|678.65|670.85|31
1656007250000|2022-06-23 18:00:50|679.27|671.47|678.79|670.99|679.27|671.47|678.77|670.97|25
1656007260000|2022-06-23 18:01:00|678.78|670.98|679.05|671.25|679.14|671.34|678.77|670.97|26
1656007270000|2022-06-23 18:01:10|679.02|671.22|679.15|671.35|679.2|671.4|678.96|671.16|19
1656007280000|2022-06-23 18:01:20|679.17|671.37|679.15|671.35|679.32|671.52|679.06|671.26|17
1656007290000|2022-06-23 18:01:30|679.03|671.23|679.09|671.29|679.24|671.44|679.02|671.22|18
1656007300000|2022-06-23 18:01:40|679.11|671.31|679.48|671.68|679.8|672|679.11|671.31|28
1656007310000|2022-06-23 18:01:50|679.53|671.73|679.44|671.64|679.91|672.11|679.38|671.58|25
1656007320000|2022-06-23 18:02:00|679.43|671.63|679.21|671.41|679.49|671.69|679.21|671.41|25
1656007330000|2022-06-23 18:02:10|679.24|671.44|679.47|671.67|679.48|671.68|679.17|671.37|27
1656007340000|2022-06-23 18:02:20|679.45|671.65|679.95|672.15|680.13|672.33|679.41|671.61|28
1656007350000|2022-06-23 18:02:30|679.71|671.91|680.79|672.99|680.84|673.04|679.71|671.91|27
1656007360000|2022-06-23 18:02:40|680.77|672.97|680.1|672.3|680.77|672.97|680.1|672.3|31
1656007370000|2022-06-23 18:02:50|680.14|672.34|679.86|672.06|680.32|672.52|679.86|672.06|19
1656007380000|2022-06-23 18:03:00|680.23|672.43|678.85|671.05|680.23|672.43|678.81|671.01|28
1656007390000|2022-06-23 18:03:10|678.81|671.01|679.53|671.73|679.53|671.73|678.8|671|25
1656007400000|2022-06-23 18:03:20|679.54|671.74|679.66|671.86|679.81|672.01|679.54|671.74|29
1656007410000|2022-06-23 18:03:30|679.65|671.85|680|672.2|680|672.2|679.65|671.85|17
1656007420000|2022-06-23 18:03:40|679.97|672.17|679.92|672.12|680.03|672.23|679.66|671.86|27
1656007430000|2022-06-23 18:03:50|679.91|672.11|680.08|672.28|680.09|672.29|679.76|671.96|26
1656007440000|2022-06-23 18:04:00|679.96|672.16|680.11|672.31|680.19|672.39|679.96|672.16|22
1656007450000|2022-06-23 18:04:10|680.13|672.33|680.13|672.33|680.2|672.4|680.03|672.23|25
1656007460000|2022-06-23 18:04:20|680.07|672.27|680.17|672.37|680.17|672.37|680.02|672.22|25
1656007470000|2022-06-23 18:04:30|680.19|672.39|680.7|672.9|680.91|673.11|680.14|672.34|28
1656007480000|2022-06-23 18:04:40|680.67|672.87|680.65|672.85|680.89|673.09|680.57|672.77|16
1656007490000|2022-06-23 18:04:50|680.56|672.76|680.32|672.52|680.56|672.76|680.27|672.47|26
1656007500000|2022-06-23 18:05:00|680.31|672.51|680.33|672.53|680.35|672.55|680.19|672.39|21
1656007510000|2022-06-23 18:05:10|680.32|672.52|680.13|672.33|680.49|672.69|680.13|672.33|27
1656007520000|2022-06-23 18:05:20|680.14|672.34|680.18|672.38|680.43|672.63|680.03|672.23|18
1656007530000|2022-06-23 18:05:30|680.17|672.37|680.04|672.24|680.31|672.51|679.96|672.16|20
1656007540000|2022-06-23 18:05:40|680.17|672.37|680.21|672.41|680.26|672.46|679.99|672.19|21
1656007550000|2022-06-23 18:05:50|680.2|672.4|680.14|672.34|680.25|672.45|680.06|672.26|28
1656007560000|2022-06-23 18:06:00|680.13|672.33|680.04|672.24|680.22|672.42|680.04|672.24|24
1656007570000|2022-06-23 18:06:10|680.03|672.23|680.12|672.32|680.23|672.43|680.02|672.22|22
1656007580000|2022-06-23 18:06:20|680.09|672.29|679.84|672.04|680.2|672.4|679.82|672.02|26
1656007590000|2022-06-23 18:06:30|679.85|672.05|679.14|671.34|679.85|672.05|679.14|671.34|21
1656007600000|2022-06-23 18:06:40|679.15|671.35|679.51|671.71|679.58|671.78|679.15|671.35|19
1656007610000|2022-06-23 18:06:50|679.52|671.72|679.58|671.78|679.72|671.92|679.52|671.72|17
1656007620000|2022-06-23 18:07:00|679.52|671.72|679.12|671.32|679.63|671.83|679.05|671.25|25
1656007630000|2022-06-23 18:07:10|679.16|671.36|679.71|671.91|679.71|671.91|679.15|671.35|16
1656007640000|2022-06-23 18:07:20|679.68|671.88|679.64|671.84|679.71|671.91|679.64|671.84|6
1656007650000|2022-06-23 18:07:30|679.68|671.88|679.78|671.98|679.78|671.98|679.68|671.88|2
1656007660000|2022-06-23 18:07:40|679.73|671.93|679.73|671.93|679.73|671.93|679.73|671.93|1
1656007670000|2022-06-23 18:07:50|679.7|671.9|680.4|672.6|680.59|672.79|679.7|671.9|23
1656007680000|2022-06-23 18:08:00|680.33|672.53|680.22|672.42|680.4|672.6|680.19|672.39|18
1656007690000|2022-06-23 18:08:10|680.24|672.44|679.87|672.07|680.24|672.44|679.87|672.07|7
1656007700000|2022-06-23 18:08:20|679.79|671.99|679.87|672.07|679.87|672.07|679.79|671.99|2
1656007710000|2022-06-23 18:08:30|679.83|672.03|679.59|671.79|680.12|672.32|679.59|671.79|16
1656007720000|2022-06-23 18:08:40|679.57|671.77|678.84|671.04|679.57|671.77|678.84|671.04|19
1656007730000|2022-06-23 18:08:50|678.8|671|679.06|671.26|679.27|671.47|678.79|670.99|20
1656007740000|2022-06-23 18:09:00|679.05|671.25|679.08|671.28|679.18|671.38|679|671.2|27
1656007750000|2022-06-23 18:09:10|679.07|671.27|679.02|671.22|679.21|671.41|678.99|671.19|20
1656007760000|2022-06-23 18:09:20|679.06|671.26|678.74|670.94|679.1|671.3|678.74|670.94|20
1656007770000|2022-06-23 18:09:30|679.17|671.37|678.05|670.25|679.17|671.37|678.03|670.23|21
1656007780000|2022-06-23 18:09:40|677.96|670.16|677.74|669.94|678.22|670.42|677.74|669.94|26
1656007790000|2022-06-23 18:09:50|677.76|669.96|678.09|670.29|678.28|670.48|677.76|669.96|26
1656007800000|2022-06-23 18:10:00|678.11|670.31|677.72|669.92|678.11|670.31|677.72|669.92|25
1656007810000|2022-06-23 18:10:10|677.71|669.91|677.91|670.11|678.14|670.34|677.71|669.91|24
1656007820000|2022-06-23 18:10:20|677.86|670.06|677.27|669.47|677.86|670.06|677.18|669.38|27
1656007830000|2022-06-23 18:10:30|677.26|669.46|677.11|669.31|677.35|669.55|677.11|669.31|29
1656007840000|2022-06-23 18:10:40|677.32|669.52|678.66|670.86|678.68|670.88|677.32|669.52|27
1656007850000|2022-06-23 18:10:50|678.68|670.88|679.17|671.37|679.39|671.59|678.68|670.88|26
1656007860000|2022-06-23 18:11:00|679.18|671.38|678.5|670.7|679.26|671.46|678.47|670.67|21
1656007870000|2022-06-23 18:11:10|678.49|670.69|678.57|670.77|678.72|670.92|678.41|670.61|22
1656007880000|2022-06-23 18:11:20|678.6|670.8|679.25|671.45|679.28|671.48|678.41|670.61|26
1656007890000|2022-06-23 18:11:30|679.24|671.44|679.05|671.25|679.25|671.45|679.03|671.23|20
1656007900000|2022-06-23 18:11:40|679.07|671.27|679.15|671.35|679.21|671.41|679|671.2|23
1656007910000|2022-06-23 18:11:50|679.05|671.25|679.14|671.34|679.18|671.38|678.98|671.18|20
1656007920000|2022-06-23 18:12:00|679.19|671.39|679.11|671.31|679.35|671.55|679.07|671.27|20
1656007930000|2022-06-23 18:12:10|679.1|671.3|680.12|672.32|680.13|672.33|679.1|671.3|26
1656007940000|2022-06-23 18:12:20|680.14|672.34|679.87|672.07|680.28|672.48|679.63|671.83|28
1656007950000|2022-06-23 18:12:30|679.86|672.06|680.18|672.38|680.44|672.64|679.86|672.06|22
1656007960000|2022-06-23 18:12:40|680.17|672.37|680.49|672.69|680.49|672.69|680.02|672.22|23
1656007970000|2022-06-23 18:12:50|680.48|672.68|680.67|672.87|680.83|673.03|680.43|672.63|26
1656007980000|2022-06-23 18:13:00|680.65|672.85|680.91|673.11|680.98|673.18|680.45|672.65|24
1656007990000|2022-06-23 18:13:10|680.86|673.06|680.2|672.4|680.98|673.18|680.2|672.4|22
1656008000000|2022-06-23 18:13:20|680.19|672.39|680|672.2|680.34|672.54|679.99|672.19|31
1656008010000|2022-06-23 18:13:30|679.99|672.19|680.22|672.42|680.3|672.5|679.87|672.07|23
1656008020000|2022-06-23 18:13:40|680.23|672.43|680.06|672.26|680.37|672.57|680.06|672.26|22
1656008030000|2022-06-23 18:13:50|679.98|672.18|680.11|672.31|680.2|672.4|679.79|671.99|24
1656008040000|2022-06-23 18:14:00|680.1|672.3|680.04|672.24|680.22|672.42|679.82|672.02|25
1656008050000|2022-06-23 18:14:10|680.07|672.27|679.99|672.19|680.16|672.36|679.99|672.19|19
1656008060000|2022-06-23 18:14:20|680.02|672.22|680.03|672.23|680.13|672.33|679.92|672.12|23
1656008070000|2022-06-23 18:14:30|680.02|672.22|680.01|672.21|680.17|672.37|679.99|672.19|23
1656008080000|2022-06-23 18:14:40|680.03|672.23|680.09|672.29|680.09|672.29|679.97|672.17|18
1656008090000|2022-06-23 18:14:50|680.08|672.28|680.11|672.31|680.21|672.41|680.04|672.24|19
1656008100000|2022-06-23 18:15:00|680.12|672.32|680.15|672.35|680.4|672.6|680.05|672.25|28
1656008110000|2022-06-23 18:15:10|680.16|672.36|681.2|673.4|681.2|673.4|680.16|672.36|28
1656008120000|2022-06-23 18:15:20|681.21|673.41|680.86|673.06|681.27|673.47|680.7|672.9|23
1656008130000|2022-06-23 18:15:30|680.84|673.04|680.32|672.52|680.87|673.07|680.18|672.38|23
1656008140000|2022-06-23 18:15:40|680.37|672.57|681.2|673.4|681.27|673.47|680.37|672.57|32
1656008150000|2022-06-23 18:15:50|681.17|673.37|681.38|673.58|681.45|673.65|681.06|673.26|28
1656008160000|2022-06-23 18:16:00|681.36|673.56|682.08|674.28|682.08|674.28|681.23|673.43|33
1656008170000|2022-06-23 18:16:10|682.09|674.29|682.17|674.37|682.17|674.37|681.77|673.97|27
1656008180000|2022-06-23 18:16:20|682.2|674.4|682.08|674.28|682.24|674.44|682.07|674.27|22
1656008190000|2022-06-23 18:16:30|682.07|674.27|681.42|673.62|682.08|674.28|681.4|673.6|32
1656008200000|2022-06-23 18:16:40|681.47|673.67|682.45|674.65|682.48|674.68|681.47|673.67|33
1656008210000|2022-06-23 18:16:50|682.53|674.73|682.14|674.34|682.53|674.73|681.93|674.13|33
1656008220000|2022-06-23 18:17:00|682.15|674.35|681.43|673.63|682.3|674.5|681.42|673.62|28
1656008230000|2022-06-23 18:17:10|681.44|673.64|681.81|674.01|682.02|674.22|681.38|673.58|27
1656008240000|2022-06-23 18:17:20|681.79|673.99|681.5|673.7|681.91|674.11|681.47|673.67|24
1656008250000|2022-06-23 18:17:30|681.44|673.64|682.04|674.24|682.04|674.24|681.44|673.64|23
1656008260000|2022-06-23 18:17:40|682.05|674.25|681.83|674.03|682.17|674.37|681.83|674.03|22
1656008270000|2022-06-23 18:17:50|681.84|674.04|682.01|674.21|682.07|674.27|681.8|674|20
1656008280000|2022-06-23 18:18:00|681.92|674.12|682|674.2|682.12|674.32|681.92|674.12|19
1656008290000|2022-06-23 18:18:10|682.01|674.21|682.08|674.28|682.1|674.3|681.97|674.17|16
1656008300000|2022-06-23 18:18:20|682.09|674.29|682.19|674.39|682.2|674.4|682.02|674.22|24
1656008310000|2022-06-23 18:18:30|682.08|674.28|682.15|674.35|682.15|674.35|681.97|674.17|24
1656008320000|2022-06-23 18:18:40|682.16|674.36|682.16|674.36|682.3|674.5|682|674.2|28
1656008330000|2022-06-23 18:18:50|682.17|674.37|682.05|674.25|682.2|674.4|681.87|674.07|25
1656008340000|2022-06-23 18:19:00|681.97|674.17|682.25|674.45|682.25|674.45|681.97|674.17|21
1656008350000|2022-06-23 18:19:10|682.26|674.46|682.22|674.42|682.41|674.61|682.18|674.38|23
1656008360000|2022-06-23 18:19:20|682.24|674.44|682.38|674.58|682.43|674.63|682.15|674.35|20
1656008370000|2022-06-23 18:19:30|682.4|674.6|682.59|674.79|682.59|674.79|682.4|674.6|17
1656008380000|2022-06-23 18:19:40|682.54|674.74|682.62|674.82|682.75|674.95|682.54|674.74|5
1656008390000|2022-06-23 18:19:50|682.61|674.81|682.79|674.99|682.79|674.99|682.61|674.81|13
1656008400000|2022-06-23 18:20:00|682.66|674.86|682.69|674.89|682.74|674.94|682.63|674.83|19
1656008410000|2022-06-23 18:20:10|682.7|674.9|682.45|674.65|682.73|674.93|682.28|674.48|21
1656008420000|2022-06-23 18:20:20|682.44|674.64|682.13|674.33|682.45|674.65|682.1|674.3|23
1656008430000|2022-06-23 18:20:30|682.14|674.34|682.39|674.59|682.39|674.59|682.13|674.33|19
1656008440000|2022-06-23 18:20:40|682.38|674.58|682.25|674.45|682.38|674.58|682.16|674.36|18
1656008450000|2022-06-23 18:20:50|682.26|674.46|682.33|674.53|682.34|674.54|682.13|674.33|27
1656008460000|2022-06-23 18:21:00|682.4|674.6|682.19|674.39|682.4|674.6|682.17|674.37|21
1656008470000|2022-06-23 18:21:10|682.16|674.36|682.23|674.43|682.33|674.53|682.16|674.36|19
1656008480000|2022-06-23 18:21:20|682.25|674.45|682.18|674.38|682.37|674.57|682.18|674.38|20
1656008490000|2022-06-23 18:21:30|682.15|674.35|682.31|674.51|682.71|674.91|682.12|674.32|22
1656008500000|2022-06-23 18:21:40|682.55|674.75|682.72|674.92|682.94|675.14|682.51|674.71|17
1656008510000|2022-06-23 18:21:50|682.73|674.93|682.95|675.15|683.04|675.24|682.52|674.72|13
1656008520000|2022-06-23 18:22:00|683.02|675.22|682.33|674.53|683.08|675.28|682.31|674.51|21
1656008530000|2022-06-23 18:22:10|682.37|674.57|682.1|674.3|682.4|674.6|682.1|674.3|27
1656008540000|2022-06-23 18:22:20|682.18|674.38|682.09|674.29|682.2|674.4|681.93|674.13|25
1656008550000|2022-06-23 18:22:30|682.15|674.35|682.2|674.4|682.29|674.49|682.12|674.32|23
1656008560000|2022-06-23 18:22:40|682.21|674.41|682.14|674.34|682.26|674.46|682.12|674.32|21
1656008570000|2022-06-23 18:22:50|682.15|674.35|682.24|674.44|682.31|674.51|682.11|674.31|22
1656008580000|2022-06-23 18:23:00|682.26|674.46|682.12|674.32|682.26|674.46|682.12|674.32|18
1656008590000|2022-06-23 18:23:10|682.13|674.33|682.02|674.22|682.15|674.35|681.97|674.17|24
1656008600000|2022-06-23 18:23:20|682.06|674.26|682.05|674.25|682.14|674.34|682.01|674.21|20
1656008610000|2022-06-23 18:23:30|682.02|674.22|682.25|674.45|682.26|674.46|682.02|674.22|22
1656008620000|2022-06-23 18:23:40|682.11|674.31|683|675.2|683.03|675.23|682.11|674.31|19
1656008630000|2022-06-23 18:23:50|683.03|675.23|683.03|675.23|683.03|675.23|682.97|675.17|11
1656008640000|2022-06-23 18:24:00|683.05|675.25|682.8|675|683.11|675.31|682.8|675|18
1656008650000|2022-06-23 18:24:10|682.93|675.13|682.54|674.74|683|675.2|682.54|674.74|15
1656008660000|2022-06-23 18:24:20|682.55|674.75|682.36|674.56|682.55|674.75|682.29|674.49|16
1656008670000|2022-06-23 18:24:30|682.34|674.54|682.7|674.9|682.97|675.17|682.26|674.46|18
1656008680000|2022-06-23 18:24:40|682.84|675.04|683.03|675.23|683.03|675.23|682.68|674.88|15
1656008690000|2022-06-23 18:24:50|683.05|675.25|683.1|675.3|683.1|675.3|683.05|675.25|7
1656008700000|2022-06-23 18:25:00|683.07|675.27|682.33|674.53|683.11|675.31|682.33|674.53|20
1656008710000|2022-06-23 18:25:10|682.34|674.54|682.41|674.61|682.94|675.14|682.34|674.54|23
1656008720000|2022-06-23 18:25:20|682.39|674.59|682.39|674.59|682.41|674.61|682.39|674.59|9
1656008730000|2022-06-23 18:25:30|682.45|674.65|682.47|674.67|682.47|674.67|682.44|674.64|6
1656008740000|2022-06-23 18:25:40|682.45|674.65|682.23|674.43|682.46|674.66|682.23|674.43|11
1656008750000|2022-06-23 18:25:50|682.25|674.45|682.24|674.44|682.3|674.5|682.19|674.39|22
1656008760000|2022-06-23 18:26:00|682.22|674.42|682.27|674.47|682.35|674.55|682.13|674.33|20
1656008770000|2022-06-23 18:26:10|682.18|674.38|682.35|674.55|682.9|675.1|682.13|674.33|19
1656008780000|2022-06-23 18:26:20|682.34|674.54|682.4|674.6|682.67|674.87|682.32|674.52|14
1656008790000|2022-06-23 18:26:30|682.41|674.61|682.87|675.07|682.91|675.11|682.41|674.61|14
1656008800000|2022-06-23 18:26:40|682.89|675.09|683.04|675.24|683.04|675.24|682.38|674.58|26
1656008810000|2022-06-23 18:26:50|683.05|675.25|683.1|675.3|683.21|675.41|682.94|675.14|28
1656008820000|2022-06-23 18:27:00|683.07|675.27|682.92|675.12|683.19|675.39|682.92|675.12|17
1656008830000|2022-06-23 18:27:10|682.5|674.7|682.72|674.92|682.9|675.1|682.5|674.7|22
1656008840000|2022-06-23 18:27:20|682.74|674.94|683.08|675.28|683.16|675.36|682.74|674.94|22
1656008850000|2022-06-23 18:27:30|683.09|675.29|682.47|674.67|683.13|675.33|682.47|674.67|16
1656008860000|2022-06-23 18:27:40|682.49|674.69|682.95|675.15|682.96|675.16|682.4|674.6|23
1656008870000|2022-06-23 18:27:50|682.94|675.14|682.93|675.13|682.95|675.15|682.9|675.1|12
1656008880000|2022-06-23 18:28:00|682.94|675.14|683.09|675.29|683.14|675.34|682.94|675.14|20
1656008890000|2022-06-23 18:28:10|683.1|675.3|683.07|675.27|683.14|675.34|682.98|675.18|26
1656008900000|2022-06-23 18:28:20|683.09|675.29|683.15|675.35|683.15|675.35|683.02|675.22|17
1656008910000|2022-06-23 18:28:30|683.17|675.37|683.17|675.37|683.17|675.37|682.98|675.18|23
1656008920000|2022-06-23 18:28:40|683.14|675.34|683|675.2|683.21|675.41|683|675.2|17
1656008930000|2022-06-23 18:28:50|683.01|675.21|683|675.2|683.16|675.36|682.98|675.18|19
1656008940000|2022-06-23 18:29:00|682.97|675.17|682.99|675.19|683.04|675.24|682.97|675.17|7
1656008950000|2022-06-23 18:29:10|683|675.2|683.03|675.23|683.03|675.23|682.88|675.08|22
1656008960000|2022-06-23 18:29:20|683|675.2|682.64|674.84|683.03|675.23|682.32|674.52|29
1656008970000|2022-06-23 18:29:30|682.63|674.83|682.92|675.12|682.93|675.13|682.63|674.83|15
1656008980000|2022-06-23 18:29:40|682.95|675.15|682.83|675.03|682.95|675.15|682.78|674.98|10
1656008990000|2022-06-23 18:29:50|682.84|675.04|682.77|674.97|682.91|675.11|682.73|674.93|17
1656009000000|2022-06-23 18:30:00|682.78|674.98|682.8|675|682.85|675.05|682.47|674.67|21
1656009010000|2022-06-23 18:30:10|682.81|675.01|682.73|674.93|682.99|675.19|682.64|674.84|20
1656009020000|2022-06-23 18:30:20|682.76|674.96|682.8|675|683.01|675.21|682.68|674.88|29
1656009030000|2022-06-23 18:30:30|682.89|675.09|682.91|675.11|683.01|675.21|682.74|674.94|24
1656009040000|2022-06-23 18:30:40|682.93|675.13|682.81|675.01|683.03|675.23|682.71|674.91|23
1656009050000|2022-06-23 18:30:50|682.89|675.09|682.81|675.01|683.08|675.28|682.71|674.91|21
1656009060000|2022-06-23 18:31:00|682.82|675.02|682.97|675.17|682.97|675.17|682.81|675.01|14
1656009070000|2022-06-23 18:31:10|682.98|675.18|682.98|675.18|683.18|675.38|682.94|675.14|20
1656009080000|2022-06-23 18:31:20|683|675.2|683.09|675.29|683.09|675.29|682.95|675.15|19
1656009090000|2022-06-23 18:31:30|682.96|675.16|683.06|675.26|683.19|675.39|682.96|675.16|24
1656009100000|2022-06-23 18:31:40|683.07|675.27|683.1|675.3|683.16|675.36|682.99|675.19|23
1656009110000|2022-06-23 18:31:50|683.01|675.21|683.01|675.21|683.1|675.3|683.01|675.21|17
1656009120000|2022-06-23 18:32:00|683.04|675.24|684.36|676.56|684.36|676.56|682.99|675.19|33
1656009130000|2022-06-23 18:32:10|684.38|676.58|684.12|676.32|684.38|676.58|683.95|676.15|29
1656009140000|2022-06-23 18:32:20|684.11|676.31|684.33|676.53|684.95|677.15|684.09|676.29|33
1656009150000|2022-06-23 18:32:30|684.35|676.55|684.31|676.51|684.35|676.55|684.22|676.42|21
1656009160000|2022-06-23 18:32:40|684.21|676.41|684.04|676.24|684.21|676.41|683.98|676.18|12
1656009170000|2022-06-23 18:32:50|684.06|676.26|684.14|676.34|684.24|676.44|684.05|676.25|18
1656009180000|2022-06-23 18:33:00|684.08|676.28|684.02|676.22|684.16|676.36|684|676.2|21
1656009190000|2022-06-23 18:33:10|684.01|676.21|684.24|676.44|684.24|676.44|683.96|676.16|8
1656009200000|2022-06-23 18:33:20|684.25|676.45|683.85|676.05|684.25|676.45|683.84|676.04|18
1656009210000|2022-06-23 18:33:30|683.83|676.03|683.27|675.47|683.96|676.16|683.25|675.45|22
1656009220000|2022-06-23 18:33:40|683.13|675.33|683.14|675.34|683.14|675.34|683.13|675.33|2
1656009230000|2022-06-23 18:33:50|683.16|675.36|683.21|675.41|683.21|675.41|683.08|675.28|13
1656009240000|2022-06-23 18:34:00|683.22|675.42|683.25|675.45|683.26|675.46|683.14|675.34|21
1656009250000|2022-06-23 18:34:10|683.22|675.42|683.22|675.42|683.25|675.45|683.22|675.42|6
1656009260000|2022-06-23 18:34:20|683.25|675.45|684.11|676.31|684.11|676.31|683.23|675.43|23
1656009270000|2022-06-23 18:34:30|684.12|676.32|683.47|675.67|684.14|676.34|683.45|675.65|20
1656009280000|2022-06-23 18:34:40|683.54|675.74|683.62|675.82|683.78|675.98|683.47|675.67|22
1656009290000|2022-06-23 18:34:50|683.61|675.81|683.61|675.81|683.8|676|683.59|675.79|20
1656009300000|2022-06-23 18:35:00|683.59|675.79|683.63|675.83|683.63|675.83|683.5|675.7|14
1656009310000|2022-06-23 18:35:10|683.61|675.81|683.67|675.87|683.67|675.87|683.61|675.81|9
1656009320000|2022-06-23 18:35:20|683.65|675.85|683.78|675.98|683.78|675.98|683.64|675.84|7
1656009330000|2022-06-23 18:35:30|683.75|675.95|683.72|675.92|683.76|675.96|683.67|675.87|11
1656009340000|2022-06-23 18:35:40|683.73|675.93|683.71|675.91|683.74|675.94|683.7|675.9|5
1656009350000|2022-06-23 18:35:50|683.75|675.95|683.59|675.79|683.79|675.99|683.58|675.78|13
1656009360000|2022-06-23 18:36:00|683.57|675.77|683.47|675.67|683.59|675.79|683.45|675.65|17
1656009370000|2022-06-23 18:36:10|683.44|675.64|683.13|675.33|683.48|675.68|683.09|675.29|19
1656009380000|2022-06-23 18:36:20|682.97|675.17|682.53|674.73|682.97|675.17|682.4|674.6|15
1656009390000|2022-06-23 18:36:30|682.52|674.72|682.56|674.76|682.56|674.76|682.5|674.7|5
1656009400000|2022-06-23 18:36:40|682.54|674.74|682.49|674.69|682.58|674.78|682.49|674.69|13
1656009410000|2022-06-23 18:36:50|682.48|674.68|682.38|674.58|682.53|674.73|682.38|674.58|13
1656009420000|2022-06-23 18:37:00|682.4|674.6|682.51|674.71|682.55|674.75|682.22|674.42|26
1656009430000|2022-06-23 18:37:10|682.52|674.72|682.59|674.79|682.76|674.96|682.42|674.62|17
1656009440000|2022-06-23 18:37:20|682.64|674.84|682.51|674.71|682.7|674.9|682.5|674.7|11
1656009450000|2022-06-23 18:37:30|682.55|674.75|682.36|674.56|682.56|674.76|682.33|674.53|20
1656009460000|2022-06-23 18:37:40|682.35|674.55|682.3|674.5|682.35|674.55|682.29|674.49|5
1656009470000|2022-06-23 18:37:50|682.29|674.49|682.3|674.5|682.36|674.56|682.29|674.49|18
1656009480000|2022-06-23 18:38:00|682.32|674.52|682.22|674.42|682.37|674.57|681.94|674.14|23
1656009490000|2022-06-23 18:38:10|682.24|674.44|681.84|674.04|682.32|674.52|681.64|673.84|17
1656009500000|2022-06-23 18:38:20|681.82|674.02|682.01|674.21|682.01|674.21|681.82|674.02|10
1656009510000|2022-06-23 18:38:30|681.91|674.11|682.21|674.41|682.25|674.45|681.9|674.1|10
1656009520000|2022-06-23 18:38:40|682.25|674.45|682.27|674.47|682.27|674.47|682.21|674.41|4
1656009530000|2022-06-23 18:38:50|682.25|674.45|681.44|673.64|682.29|674.49|681.43|673.63|15
1656009540000|2022-06-23 18:39:00|681.59|673.79|680.95|673.15|681.59|673.79|680.95|673.15|21
1656009550000|2022-06-23 18:39:10|680.93|673.13|680.38|672.58|680.99|673.19|680.24|672.44|22
1656009560000|2022-06-23 18:39:20|680.35|672.55|679.5|671.7|680.43|672.63|679.45|671.65|23
1656009570000|2022-06-23 18:39:30|679.51|671.71|680.43|672.63|680.45|672.65|679.49|671.69|22
1656009580000|2022-06-23 18:39:40|680.44|672.64|680.36|672.56|680.48|672.68|680.33|672.53|27
1656009590000|2022-06-23 18:39:50|680.32|672.52|681.01|673.21|681.01|673.21|680.18|672.38|27
1656009600000|2022-06-23 18:40:00|681.02|673.22|681.4|673.6|681.79|673.99|681.02|673.22|36
1656009610000|2022-06-23 18:40:10|681.42|673.62|681.41|673.61|681.66|673.86|681.37|673.57|30
1656009620000|2022-06-23 18:40:20|681.42|673.62|681.3|673.5|681.43|673.63|681.26|673.46|20
1656009630000|2022-06-23 18:40:30|681.28|673.48|681.23|673.43|681.4|673.6|681.23|673.43|20
1656009640000|2022-06-23 18:40:40|681.25|673.45|681.2|673.4|681.25|673.45|681.17|673.37|26
1656009650000|2022-06-23 18:40:50|681.28|673.48|681.05|673.25|681.28|673.48|681.04|673.24|22
1656009660000|2022-06-23 18:41:00|681.25|673.45|681.23|673.43|681.25|673.45|681.07|673.27|24
1656009670000|2022-06-23 18:41:10|681.18|673.38|681.1|673.3|681.22|673.42|681.06|673.26|22
1656009680000|2022-06-23 18:41:20|681.13|673.33|681.07|673.27|681.15|673.35|681.03|673.23|21
1656009690000|2022-06-23 18:41:30|681.08|673.28|680.39|672.59|681.13|673.33|680.39|672.59|22
1656009700000|2022-06-23 18:41:40|680.37|672.57|680.38|672.58|680.42|672.62|680.29|672.49|18
1656009710000|2022-06-23 18:41:50|680.32|672.52|680.36|672.56|680.46|672.66|680.29|672.49|20
1656009720000|2022-06-23 18:42:00|680.37|672.57|680.28|672.48|680.41|672.61|680.21|672.41|24
1656009730000|2022-06-23 18:42:10|680.3|672.5|681.03|673.23|681.03|673.23|680.16|672.36|23
1656009740000|2022-06-23 18:42:20|680.99|673.19|681.03|673.23|681.2|673.4|680.94|673.14|25
1656009750000|2022-06-23 18:42:30|681.02|673.22|680.48|672.68|681.04|673.24|680.43|672.63|22
1656009760000|2022-06-23 18:42:40|680.53|672.73|680.4|672.6|680.55|672.75|680.35|672.55|19
1656009770000|2022-06-23 18:42:50|680.43|672.63|680.36|672.56|680.43|672.63|680.28|672.48|20
1656009780000|2022-06-23 18:43:00|680.35|672.55|680.58|672.78|681.06|673.26|680.35|672.55|18
1656009790000|2022-06-23 18:43:10|680.59|672.79|680.94|673.14|680.99|673.19|680.59|672.79|23
1656009800000|2022-06-23 18:43:20|680.95|673.15|680.7|672.9|680.95|673.15|680.68|672.88|22
1656009810000|2022-06-23 18:43:30|680.71|672.91|680.75|672.95|680.89|673.09|680.66|672.86|23
1656009820000|2022-06-23 18:43:40|680.81|673.01|680.98|673.18|680.99|673.19|680.78|672.98|15
1656009830000|2022-06-23 18:43:50|680.95|673.15|680.32|672.52|680.95|673.15|680.18|672.38|24
1656009840000|2022-06-23 18:44:00|680.34|672.54|680.6|672.8|680.83|673.03|680.32|672.52|23
1656009850000|2022-06-23 18:44:10|680.53|672.73|680.74|672.94|680.8|673|680.39|672.59|22
1656009860000|2022-06-23 18:44:20|680.64|672.84|681.18|673.38|681.23|673.43|680.64|672.84|21
1656009870000|2022-06-23 18:44:30|681.13|673.33|680.96|673.16|681.15|673.35|680.96|673.16|22
1656009880000|2022-06-23 18:44:40|681|673.2|681.39|673.59|681.48|673.68|680.98|673.18|22
1656009890000|2022-06-23 18:44:50|681.3|673.5|681.38|673.58|681.41|673.61|681.25|673.45|23
1656009900000|2022-06-23 18:45:00|681.35|673.55|681.32|673.52|681.52|673.72|681.29|673.49|22
1656009910000|2022-06-23 18:45:10|681.33|673.53|681.17|673.37|681.34|673.54|681.13|673.33|21
1656009920000|2022-06-23 18:45:20|681.15|673.35|680.08|672.28|681.15|673.35|680.02|672.22|27
1656009930000|2022-06-23 18:45:30|680.07|672.27|680.07|672.27|680.22|672.42|680.07|672.27|18
1656009940000|2022-06-23 18:45:40|679.96|672.16|680.01|672.21|680.21|672.41|679.92|672.12|24
1656009950000|2022-06-23 18:45:50|680.02|672.22|680.18|672.38|680.18|672.38|679.83|672.03|25
1656009960000|2022-06-23 18:46:00|680.17|672.37|680.07|672.27|680.3|672.5|679.84|672.04|22
1656009970000|2022-06-23 18:46:10|680.06|672.26|679.32|671.52|680.06|672.26|679.32|671.52|26
1656009980000|2022-06-23 18:46:20|679.34|671.54|678.63|670.83|679.34|671.54|678.63|670.83|31
1656009990000|2022-06-23 18:46:30|678.47|670.67|678.12|670.32|678.47|670.67|677.49|669.69|29
1656010000000|2022-06-23 18:46:40|678.14|670.34|677.64|669.84|678.14|670.34|677.53|669.73|21
1656010010000|2022-06-23 18:46:50|677.63|669.83|678.12|670.32|678.15|670.35|677.51|669.71|23
1656010020000|2022-06-23 18:47:00|678.25|670.45|678.25|670.45|678.43|670.63|678.13|670.33|26
1656010030000|2022-06-23 18:47:10|678.29|670.49|678.72|670.92|678.9|671.1|678.27|670.47|26
1656010040000|2022-06-23 18:47:20|678.83|671.03|678.42|670.62|678.83|671.03|678.33|670.53|26
1656010050000|2022-06-23 18:47:30|678.34|670.54|678.73|670.93|678.74|670.94|678.22|670.42|28
1656010060000|2022-06-23 18:47:40|678.71|670.91|678.37|670.57|678.71|670.91|678.31|670.51|22
1656010070000|2022-06-23 18:47:50|678.35|670.55|678.31|670.51|678.45|670.65|678.15|670.35|15
1656010080000|2022-06-23 18:48:00|678.34|670.54|678.42|670.62|678.42|670.62|678.26|670.46|19
1656010090000|2022-06-23 18:48:10|678.43|670.63|678.96|671.16|679.05|671.25|678.39|670.59|22
1656010100000|2022-06-23 18:48:20|678.95|671.15|678.9|671.1|679.06|671.26|678.67|670.87|23
1656010110000|2022-06-23 18:48:30|679.06|671.26|678.87|671.07|679.06|671.26|678.85|671.05|21
1656010120000|2022-06-23 18:48:40|678.67|670.87|678.85|671.05|679.01|671.21|678.67|670.87|19
1656010130000|2022-06-23 18:48:50|678.84|671.04|679.1|671.3|679.14|671.34|678.78|670.98|22
1656010140000|2022-06-23 18:49:00|678.97|671.17|679.3|671.5|679.32|671.52|678.97|671.17|26
1656010150000|2022-06-23 18:49:10|679.29|671.49|679.3|671.5|679.49|671.69|679.15|671.35|27
1656010160000|2022-06-23 18:49:20|679.29|671.49|679.04|671.24|679.46|671.66|679.04|671.24|26
1656010170000|2022-06-23 18:49:30|679.11|671.31|678.47|670.67|679.25|671.45|678.38|670.58|29
1656010180000|2022-06-23 18:49:40|678.5|670.7|678.42|670.62|678.74|670.94|678.42|670.62|22
1656010190000|2022-06-23 18:49:50|678.44|670.64|679.1|671.3|679.21|671.41|678.41|670.61|23
1656010200000|2022-06-23 18:50:00|679.08|671.28|679.08|671.28|679.15|671.35|678.79|670.99|19
1656010210000|2022-06-23 18:50:10|679.09|671.29|678.98|671.18|679.21|671.41|678.81|671.01|29
1656010220000|2022-06-23 18:50:20|678.95|671.15|679.02|671.22|679.08|671.28|678.87|671.07|24
1656010230000|2022-06-23 18:50:30|679.01|671.21|679.18|671.38|679.24|671.44|678.96|671.16|22
1656010240000|2022-06-23 18:50:40|679.23|671.43|679.91|672.11|679.93|672.13|679.08|671.28|27
1656010250000|2022-06-23 18:50:50|679.9|672.1|679.41|671.61|679.9|672.1|679.3|671.5|20
1656010260000|2022-06-23 18:51:00|679.4|671.6|679.35|671.55|679.97|672.17|679.35|671.55|26
1656010270000|2022-06-23 18:51:10|679.37|671.57|679.32|671.52|679.45|671.65|679.31|671.51|22
1656010280000|2022-06-23 18:51:20|679.31|671.51|679.41|671.61|679.43|671.63|679.31|671.51|18
1656010290000|2022-06-23 18:51:30|679.4|671.6|679.45|671.65|679.51|671.71|679.27|671.47|24
1656010300000|2022-06-23 18:51:40|679.43|671.63|679.37|671.57|679.43|671.63|679.24|671.44|16
1656010310000|2022-06-23 18:51:50|679.34|671.54|679.84|672.04|679.87|672.07|679.21|671.41|23
1656010320000|2022-06-23 18:52:00|679.83|672.03|679.46|671.66|679.89|672.09|679.37|671.57|21
1656010330000|2022-06-23 18:52:10|679.43|671.63|679.96|672.16|680.03|672.23|679.38|671.58|24
1656010340000|2022-06-23 18:52:20|679.91|672.11|680.07|672.27|680.41|672.61|679.75|671.95|25
1656010350000|2022-06-23 18:52:30|680.09|672.29|679.9|672.1|680.14|672.34|679.89|672.09|25
1656010360000|2022-06-23 18:52:40|679.88|672.08|679.87|672.07|680.15|672.35|679.79|671.99|23
1656010370000|2022-06-23 18:52:50|679.96|672.16|679.95|672.15|680.02|672.22|679.7|671.9|23
1656010380000|2022-06-23 18:53:00|679.96|672.16|679.96|672.16|680.02|672.22|679.88|672.08|17
1656010390000|2022-06-23 18:53:10|679.93|672.13|679.88|672.08|680.04|672.24|679.7|671.9|22
1656010400000|2022-06-23 18:53:20|679.96|672.16|679.41|671.61|679.97|672.17|679.41|671.61|22
1656010410000|2022-06-23 18:53:30|679.37|671.57|679.37|671.57|679.43|671.63|679.28|671.48|20
1656010420000|2022-06-23 18:53:40|679.36|671.56|679.12|671.32|679.4|671.6|679.12|671.32|22
1656010430000|2022-06-23 18:53:50|679.13|671.33|679.02|671.22|679.28|671.48|678.96|671.16|19
1656010440000|2022-06-23 18:54:00|679.01|671.21|679.07|671.27|679.18|671.38|678.76|670.96|27
1656010450000|2022-06-23 18:54:10|679.08|671.28|679.04|671.24|679.16|671.36|678.88|671.08|20
1656010460000|2022-06-23 18:54:20|679.03|671.23|679.18|671.38|679.19|671.39|679.01|671.21|17
1656010470000|2022-06-23 18:54:30|679.16|671.36|679.12|671.32|679.16|671.36|679.03|671.23|18
1656010480000|2022-06-23 18:54:40|679.16|671.36|678.46|670.66|679.17|671.37|678.45|670.65|24
1656010490000|2022-06-23 18:54:50|678.39|670.59|678.35|670.55|678.67|670.87|678.26|670.46|23
1656010500000|2022-06-23 18:55:00|678.34|670.54|678.03|670.23|678.36|670.56|678.03|670.23|26
1656010510000|2022-06-23 18:55:10|678.02|670.22|678.24|670.44|678.27|670.47|677.94|670.14|25
1656010520000|2022-06-23 18:55:20|678.25|670.45|678.82|671.02|678.84|671.04|678.13|670.33|23
1656010530000|2022-06-23 18:55:30|678.78|670.98|678.71|670.91|678.93|671.13|678.65|670.85|22
1656010540000|2022-06-23 18:55:40|678.7|670.9|678.75|670.95|678.97|671.17|678.59|670.79|17
1656010550000|2022-06-23 18:55:50|678.76|670.96|678.62|670.82|679.04|671.24|678.34|670.54|25
1656010560000|2022-06-23 18:56:00|678.64|670.84|678.67|670.87|678.94|671.14|678.44|670.64|20
1656010570000|2022-06-23 18:56:10|678.65|670.85|678.37|670.57|678.76|670.96|678.37|670.57|27
1656010580000|2022-06-23 18:56:20|678.39|670.59|678.75|670.95|678.85|671.05|678.39|670.59|23
1656010590000|2022-06-23 18:56:30|678.84|671.04|678.34|670.54|678.84|671.04|678.3|670.5|18
1656010600000|2022-06-23 18:56:40|678.35|670.55|678.42|670.62|678.43|670.63|678.33|670.53|19
1656010610000|2022-06-23 18:56:50|678.46|670.66|678.66|670.86|678.79|670.99|678.31|670.51|24
1656010620000|2022-06-23 18:57:00|678.65|670.85|678.93|671.13|678.93|671.13|678.37|670.57|23
1656010630000|2022-06-23 18:57:10|678.92|671.12|678.8|671|678.92|671.12|678.57|670.77|19
1656010640000|2022-06-23 18:57:20|678.78|670.98|678.39|670.59|678.83|671.03|678.06|670.26|21
1656010650000|2022-06-23 18:57:30|678.34|670.54|678.33|670.53|678.34|670.54|678.05|670.25|21
1656010660000|2022-06-23 18:57:40|678.32|670.52|678.53|670.73|678.63|670.83|678.17|670.37|25
1656010670000|2022-06-23 18:57:50|678.42|670.62|678.32|670.52|678.47|670.67|678.27|670.47|21
1656010680000|2022-06-23 18:58:00|678.3|670.5|678.18|670.38|678.31|670.51|678.08|670.28|17
1656010690000|2022-06-23 18:58:10|678.23|670.43|678.49|670.69|678.49|670.69|678.1|670.3|27
1656010700000|2022-06-23 18:58:20|678.5|670.7|678.65|670.85|678.82|671.02|678.47|670.67|20
1656010710000|2022-06-23 18:58:30|678.67|670.87|678.97|671.17|679.19|671.39|678.51|670.71|18
1656010720000|2022-06-23 18:58:40|679|671.2|679.29|671.49|679.65|671.85|679|671.2|28
1656010730000|2022-06-23 18:58:50|679.3|671.5|679.33|671.53|679.56|671.76|679.3|671.5|20
1656010740000|2022-06-23 18:59:00|679.34|671.54|679.3|671.5|679.7|671.9|679.2|671.4|22
1656010750000|2022-06-23 18:59:10|679.32|671.52|679.24|671.44|679.37|671.57|679.2|671.4|26
1656010760000|2022-06-23 18:59:20|679.23|671.43|679.31|671.51|679.34|671.54|679.2|671.4|19
1656010770000|2022-06-23 18:59:30|679.28|671.48|679.28|671.48|679.35|671.55|679.19|671.39|17
1656010780000|2022-06-23 18:59:40|679.26|671.46|679.22|671.42|679.26|671.46|678.91|671.11|24
1656010790000|2022-06-23 18:59:50|679.21|671.41|679.12|671.32|679.26|671.46|679.03|671.23|21
1656010800000|2022-06-23 19:00:00|679.44|671.64|679.04|671.24|679.46|671.66|678.99|671.19|23
1656010810000|2022-06-23 19:00:10|679.05|671.25|678.82|671.02|679.21|671.41|678.81|671.01|28
1656010820000|2022-06-23 19:00:20|678.83|671.03|678.81|671.01|679.13|671.33|678.79|670.99|26
1656010830000|2022-06-23 19:00:30|678.88|671.08|678.43|670.63|679.11|671.31|678.4|670.6|27
1656010840000|2022-06-23 19:00:40|678.47|670.67|678.91|671.11|678.92|671.12|678.44|670.64|25
1656010850000|2022-06-23 19:00:50|678.86|671.06|678.93|671.13|679.07|671.27|678.76|670.96|24
1656010860000|2022-06-23 19:01:00|678.94|671.14|678.52|670.72|679.01|671.21|678.45|670.65|28
1656010870000|2022-06-23 19:01:10|678.51|670.71|678.32|670.52|678.51|670.71|678.21|670.41|26
1656010880000|2022-06-23 19:01:20|678.34|670.54|678.29|670.49|678.45|670.65|678.28|670.48|26
1656010890000|2022-06-23 19:01:30|678.3|670.5|678.87|671.07|678.87|671.07|678.3|670.5|26
1656010900000|2022-06-23 19:01:40|678.86|671.06|678.78|670.98|678.86|671.06|678.73|670.93|17
1656010910000|2022-06-23 19:01:50|678.79|670.99|678.76|670.96|678.79|670.99|678.7|670.9|16
1656010920000|2022-06-23 19:02:00|678.78|670.98|678.89|671.09|678.89|671.09|678.73|670.93|19
1656010930000|2022-06-23 19:02:10|678.77|670.97|678.43|670.63|678.91|671.11|678.43|670.63|20
1656010940000|2022-06-23 19:02:20|678.48|670.68|678.31|670.51|678.48|670.68|678.27|670.47|26
1656010950000|2022-06-23 19:02:30|678.23|670.43|677.9|670.1|678.36|670.56|677.75|669.95|25
1656010960000|2022-06-23 19:02:40|677.89|670.09|678.05|670.25|678.15|670.35|677.89|670.09|21
1656010970000|2022-06-23 19:02:50|678.06|670.26|677.76|669.96|678.18|670.38|677.76|669.96|28
1656010980000|2022-06-23 19:03:00|677.75|669.95|678.15|670.35|678.16|670.36|677.72|669.92|21
1656010990000|2022-06-23 19:03:10|678.16|670.36|678.75|670.95|679.11|671.31|678.16|670.36|28
1656011000000|2022-06-23 19:03:20|678.94|671.14|679.78|671.98|679.78|671.98|678.77|670.97|19
1656011010000|2022-06-23 19:03:30|679.8|672|679.2|671.4|679.8|672|679.2|671.4|24
1656011020000|2022-06-23 19:03:40|679.23|671.43|679.24|671.44|679.37|671.57|679.18|671.38|20
1656011030000|2022-06-23 19:03:50|679.19|671.39|679.39|671.59|679.39|671.59|679.1|671.3|23
1656011040000|2022-06-23 19:04:00|679.74|671.94|679.29|671.49|679.74|671.94|679.14|671.34|28
1656011050000|2022-06-23 19:04:10|679.28|671.48|679.26|671.46|679.31|671.51|678.92|671.12|27
1656011060000|2022-06-23 19:04:20|679.2|671.4|679.12|671.32|679.24|671.44|678.97|671.17|19
1656011070000|2022-06-23 19:04:30|679.06|671.26|679.05|671.25|679.3|671.5|679.03|671.23|20
1656011080000|2022-06-23 19:04:40|679.06|671.26|679.22|671.42|679.22|671.42|678.92|671.12|23
1656011090000|2022-06-23 19:04:50|679.23|671.43|679.25|671.45|679.29|671.49|678.92|671.12|20
1656011100000|2022-06-23 19:05:00|679.24|671.44|678.33|670.53|679.24|671.44|678.33|670.53|26
1656011110000|2022-06-23 19:05:10|678.32|670.52|677.59|669.79|678.33|670.53|677.59|669.79|26
1656011120000|2022-06-23 19:05:20|677.53|669.73|677.51|669.71|677.65|669.85|677.47|669.67|23
1656011130000|2022-06-23 19:05:30|677.63|669.83|677.85|670.05|678.05|670.25|677.49|669.69|29
1656011140000|2022-06-23 19:05:40|677.84|670.04|677.96|670.16|677.99|670.19|677.75|669.95|22
1656011150000|2022-06-23 19:05:50|677.95|670.15|677.86|670.06|678.03|670.23|677.82|670.02|21
1656011160000|2022-06-23 19:06:00|677.87|670.07|678|670.2|678.01|670.21|677.86|670.06|21
1656011170000|2022-06-23 19:06:10|677.99|670.19|678.82|671.02|679.05|671.25|677.95|670.15|29
1656011180000|2022-06-23 19:06:20|678.84|671.04|679.08|671.28|679.13|671.33|678.82|671.02|24
1656011190000|2022-06-23 19:06:30|679.06|671.26|679.08|671.28|679.16|671.36|679.02|671.22|21
1656011200000|2022-06-23 19:06:40|679.09|671.29|679.85|672.05|680.11|672.31|679.09|671.29|30
1656011210000|2022-06-23 19:06:50|679.97|672.17|680.04|672.24|680.26|672.46|679.94|672.14|31
1656011220000|2022-06-23 19:07:00|679.96|672.16|680.13|672.33|680.23|672.43|679.92|672.12|19
1656011230000|2022-06-23 19:07:10|679.97|672.17|679.99|672.19|680.11|672.31|679.97|672.17|21
1656011240000|2022-06-23 19:07:20|679.88|672.08|679.87|672.07|680.17|672.37|679.87|672.07|23
1656011250000|2022-06-23 19:07:30|679.89|672.09|680.06|672.26|680.07|672.27|679.88|672.08|24
1656011260000|2022-06-23 19:07:40|680.05|672.25|678.31|670.51|680.05|672.25|678.31|670.51|34
1656011270000|2022-06-23 19:07:50|678.32|670.52|678.06|670.26|678.34|670.54|677.84|670.04|30
1656011280000|2022-06-23 19:08:00|678.12|670.32|677.37|669.57|678.29|670.49|677.34|669.54|27
1656011290000|2022-06-23 19:08:10|677.36|669.56|677.36|669.56|677.47|669.67|677.19|669.39|15
1656011300000|2022-06-23 19:08:20|677.38|669.58|677.32|669.52|677.43|669.63|677.32|669.52|15
1656011310000|2022-06-23 19:08:30|677.38|669.58|677.27|669.47|677.5|669.7|677.17|669.37|24
1656011320000|2022-06-23 19:08:40|677.28|669.48|677.47|669.67|677.53|669.73|677.25|669.45|29
1656011330000|2022-06-23 19:08:50|677.49|669.69|677.33|669.53|677.49|669.69|677.21|669.41|27
1656011340000|2022-06-23 19:09:00|677.4|669.6|677.18|669.38|677.51|669.71|677.13|669.33|30
1656011350000|2022-06-23 19:09:10|677.34|669.54|677.58|669.78|677.58|669.78|677.18|669.38|24
1656011360000|2022-06-23 19:09:20|677.53|669.73|677.52|669.72|677.62|669.82|677.26|669.46|21
1656011370000|2022-06-23 19:09:30|677.55|669.75|677.27|669.47|677.55|669.75|677.27|669.47|23
1656011380000|2022-06-23 19:09:40|677.22|669.42|679.31|671.51|679.31|671.51|677.22|669.42|28
1656011390000|2022-06-23 19:09:50|679.37|671.57|682.46|674.66|682.46|674.66|679.25|671.45|35
1656011400000|2022-06-23 19:10:00|682.44|674.64|683.39|675.59|683.64|675.84|682.36|674.56|35
1656011410000|2022-06-23 19:10:10|683.43|675.63|683.73|675.93|684|676.2|683.08|675.28|36
1656011420000|2022-06-23 19:10:20|683.72|675.92|683.26|675.46|683.91|676.11|683.18|675.38|32
1656011430000|2022-06-23 19:10:30|683.32|675.52|682.04|674.24|683.32|675.52|682|674.2|35
1656011440000|2022-06-23 19:10:40|682.11|674.31|682.73|674.93|682.85|675.05|682.09|674.29|34
1656011450000|2022-06-23 19:10:50|683.05|675.25|682.39|674.59|683.05|675.25|682.32|674.52|24
1656011460000|2022-06-23 19:11:00|682.4|674.6|682.34|674.54|682.64|674.84|682.27|674.47|27
1656011470000|2022-06-23 19:11:10|682.33|674.53|682.31|674.51|682.4|674.6|682.15|674.35|24
1656011480000|2022-06-23 19:11:20|682.32|674.52|682.09|674.29|682.32|674.52|681.9|674.1|26
1656011490000|2022-06-23 19:11:30|682.1|674.3|682|674.2|682.21|674.41|681.95|674.15|20
1656011500000|2022-06-23 19:11:40|682.03|674.23|682.06|674.26|682.18|674.38|681.98|674.18|30
1656011510000|2022-06-23 19:11:50|682.08|674.28|682.15|674.35|682.26|674.46|682.08|674.28|25
1656011520000|2022-06-23 19:12:00|682.18|674.38|682.02|674.22|682.24|674.44|681.98|674.18|25
1656011530000|2022-06-23 19:12:10|682.04|674.24|682.47|674.67|682.9|675.1|682.04|674.24|28
1656011540000|2022-06-23 19:12:20|682.48|674.68|683.72|675.92|683.8|676|682.48|674.68|18
1656011550000|2022-06-23 19:12:30|683.73|675.93|683.33|675.53|684|676.2|683.33|675.53|27
1656011560000|2022-06-23 19:12:40|683.35|675.55|683.33|675.53|683.44|675.64|683.27|675.47|22
1656011570000|2022-06-23 19:12:50|683.36|675.56|683.37|675.57|683.67|675.87|683.29|675.49|23
1656011580000|2022-06-23 19:13:00|683.39|675.59|683.25|675.45|683.74|675.94|683.23|675.43|29
1656011590000|2022-06-23 19:13:10|683.32|675.52|683.74|675.94|683.76|675.96|683.23|675.43|28
1656011600000|2022-06-23 19:13:20|683.75|675.95|683.54|675.74|683.81|676.01|683.28|675.48|28
1656011610000|2022-06-23 19:13:30|683.49|675.69|683.03|675.23|683.5|675.7|683.03|675.23|23
1656011620000|2022-06-23 19:13:40|683.02|675.22|683.24|675.44|683.54|675.74|683.02|675.22|26
1656011630000|2022-06-23 19:13:50|683.25|675.45|683.31|675.51|683.34|675.54|683.19|675.39|18
1656011640000|2022-06-23 19:14:00|683.3|675.5|683.73|675.93|683.73|675.93|683.27|675.47|31
1656011650000|2022-06-23 19:14:10|683.71|675.91|684.2|676.4|684.36|676.56|683.64|675.84|25
1656011660000|2022-06-23 19:14:20|684.18|676.38|684.03|676.23|684.2|676.4|683.87|676.07|26
1656011670000|2022-06-23 19:14:30|684.04|676.24|684.2|676.4|684.25|676.45|683.97|676.17|27
1656011680000|2022-06-23 19:14:40|684.14|676.34|684.11|676.31|684.16|676.36|683.83|676.03|26
1656011690000|2022-06-23 19:14:50|684.12|676.32|683.91|676.11|684.21|676.41|683.89|676.09|19
1656011700000|2022-06-23 19:15:00|684.15|676.35|683.93|676.13|684.15|676.35|683.76|675.96|27
1656011710000|2022-06-23 19:15:10|684.11|676.31|684.15|676.35|684.2|676.4|684.02|676.22|23
1656011720000|2022-06-23 19:15:20|684.13|676.33|684.07|676.27|684.17|676.37|684.02|676.22|23
1656011730000|2022-06-23 19:15:30|684.12|676.32|683.96|676.16|684.19|676.39|683.96|676.16|23
1656011740000|2022-06-23 19:15:40|683.97|676.17|683.2|675.4|684.01|676.21|683.15|675.35|31
1656011750000|2022-06-23 19:15:50|683.19|675.39|683.15|675.35|683.35|675.55|683.15|675.35|19
1656011760000|2022-06-23 19:16:00|683.16|675.36|682.99|675.19|683.17|675.37|682.96|675.16|22
1656011770000|2022-06-23 19:16:10|682.98|675.18|683.01|675.21|683.12|675.32|682.65|674.85|27
1656011780000|2022-06-23 19:16:20|683.05|675.25|683.04|675.24|683.06|675.26|682.79|674.99|24
1656011790000|2022-06-23 19:16:30|683.18|675.38|683.05|675.25|683.26|675.46|682.93|675.13|27
1656011800000|2022-06-23 19:16:40|683.03|675.23|683.32|675.52|683.42|675.62|682.92|675.12|31
1656011810000|2022-06-23 19:16:50|683.33|675.53|683.29|675.49|683.36|675.56|683.24|675.44|19
1656011820000|2022-06-23 19:17:00|683.28|675.48|683.11|675.31|683.36|675.56|683.11|675.31|17
1656011830000|2022-06-23 19:17:10|683.12|675.32|683.05|675.25|683.15|675.35|683|675.2|20
1656011840000|2022-06-23 19:17:20|683.04|675.24|682.61|674.81|683.07|675.27|682.31|674.51|25
1656011850000|2022-06-23 19:17:30|682.63|674.83|682.96|675.16|683|675.2|682.61|674.81|19
1656011860000|2022-06-23 19:17:40|682.93|675.13|682.95|675.15|683.03|675.23|682.71|674.91|25
1656011870000|2022-06-23 19:17:50|682.96|675.16|683.02|675.22|683.02|675.22|682.89|675.09|20
1656011880000|2022-06-23 19:18:00|682.93|675.13|682.86|675.06|682.98|675.18|682.85|675.05|20
1656011890000|2022-06-23 19:18:10|682.79|674.99|682.41|674.61|682.91|675.11|682.29|674.49|24
1656011900000|2022-06-23 19:18:20|682.43|674.63|682.23|674.43|682.57|674.77|682.02|674.22|20
1656011910000|2022-06-23 19:18:30|682.22|674.42|682.09|674.29|682.31|674.51|681.78|673.98|26
1656011920000|2022-06-23 19:18:40|682.1|674.3|682.09|674.29|682.22|674.42|681.86|674.06|28
1656011930000|2022-06-23 19:18:50|682.17|674.37|682.75|674.95|682.77|674.97|681.99|674.19|28
1656011940000|2022-06-23 19:19:00|682.76|674.96|683.92|676.12|683.93|676.13|682.72|674.92|30
1656011950000|2022-06-23 19:19:10|683.93|676.13|683.91|676.11|684.31|676.51|683.89|676.09|28
1656011960000|2022-06-23 19:19:20|683.92|676.12|684.46|676.66|684.59|676.79|683.92|676.12|31
1656011970000|2022-06-23 19:19:30|684.19|676.39|684.1|676.3|684.21|676.41|683.97|676.17|27
1656011980000|2022-06-23 19:19:40|684.09|676.29|684.4|676.6|684.4|676.6|683.94|676.14|26
1656011990000|2022-06-23 19:19:50|684.29|676.49|683.94|676.14|684.29|676.49|683.83|676.03|31
1656012000000|2022-06-23 19:20:00|683.95|676.15|683.27|675.47|684.26|676.46|683.25|675.45|32
1656012010000|2022-06-23 19:20:10|683.28|675.48|683.13|675.33|683.37|675.57|683|675.2|27
1656012020000|2022-06-23 19:20:20|683.1|675.3|683.94|676.14|684.14|676.34|683.07|675.27|28
1656012030000|2022-06-23 19:20:30|683.93|676.13|684.46|676.66|684.71|676.91|683.91|676.11|34
1656012040000|2022-06-23 19:20:40|684.51|676.71|684.76|676.96|684.93|677.13|684.49|676.69|28
1656012050000|2022-06-23 19:20:50|684.85|677.05|685.8|678|685.84|678.04|684.83|677.03|27
1656012060000|2022-06-23 19:21:00|685.79|677.99|685.19|677.39|685.88|678.08|685.17|677.37|32
1656012070000|2022-06-23 19:21:10|685.18|677.38|684.86|677.06|685.18|677.38|684.82|677.02|25
1656012080000|2022-06-23 19:21:20|684.84|677.04|685.09|677.29|685.17|677.37|684.84|677.04|19
1656012090000|2022-06-23 19:21:30|685.11|677.31|685.08|677.28|685.14|677.34|684.98|677.18|23
1656012100000|2022-06-23 19:21:40|685.04|677.24|685.12|677.32|685.51|677.71|684.79|676.99|30
1656012110000|2022-06-23 19:21:50|685.14|677.34|685.4|677.6|685.62|677.82|685.1|677.3|26
1656012120000|2022-06-23 19:22:00|685.22|677.42|685.4|677.6|685.4|677.6|685.18|677.38|21
1656012130000|2022-06-23 19:22:10|685.39|677.59|685.45|677.65|685.5|677.7|685.39|677.59|17
1656012140000|2022-06-23 19:22:20|685.46|677.66|685.44|677.64|685.52|677.72|685.18|677.38|18
1656012150000|2022-06-23 19:22:30|685.42|677.62|685.82|678.02|685.83|678.03|685.04|677.24|32
1656012160000|2022-06-23 19:22:40|685.83|678.03|687.56|679.76|687.6|679.8|685.83|678.03|39
1656012170000|2022-06-23 19:22:50|687.42|679.62|687.04|679.24|687.81|680.01|686.96|679.16|33
1656012180000|2022-06-23 19:23:00|687.03|679.23|687.68|679.88|687.96|680.16|686.89|679.09|33
1656012190000|2022-06-23 19:23:10|687.69|679.89|687.45|679.65|687.7|679.9|687.31|679.51|26
1656012200000|2022-06-23 19:23:20|687.46|679.66|687.8|680|687.87|680.07|687.41|679.61|30
1656012210000|2022-06-23 19:23:30|687.68|679.88|688.39|680.59|688.39|680.59|687.65|679.85|23
1656012220000|2022-06-23 19:23:40|688.27|680.47|688.95|681.15|688.95|681.15|688.27|680.47|30
1656012230000|2022-06-23 19:23:50|688.98|681.18|688.93|681.13|689.11|681.31|688.81|681.01|27
1656012240000|2022-06-23 19:24:00|688.88|681.08|689.87|682.07|689.87|682.07|688.88|681.08|32
1656012250000|2022-06-23 19:24:10|689.89|682.09|689.73|681.93|689.92|682.12|689.44|681.64|34
1656012260000|2022-06-23 19:24:20|689.66|681.86|689.21|681.41|689.85|682.05|689.18|681.38|23
1656012270000|2022-06-23 19:24:30|689.2|681.4|689.36|681.56|689.97|682.17|689.18|681.38|28
1656012280000|2022-06-23 19:24:40|689.37|681.57|689.72|681.92|689.75|681.95|689.25|681.45|21
1656012290000|2022-06-23 19:24:50|689.68|681.88|689.09|681.29|689.99|682.19|689.08|681.28|28
1656012300000|2022-06-23 19:25:00|689.06|681.26|688.81|681.01|689.24|681.44|688.8|681|28
1656012310000|2022-06-23 19:25:10|688.84|681.04|688.11|680.31|688.84|681.04|688.11|680.31|34
1656012320000|2022-06-23 19:25:20|688.12|680.32|687.99|680.19|688.19|680.39|687.86|680.06|28
1656012330000|2022-06-23 19:25:30|688.02|680.22|689.48|681.68|689.5|681.7|688.01|680.21|34
1656012340000|2022-06-23 19:25:40|689.6|681.8|689.19|681.39|689.6|681.8|689|681.2|31
1656012350000|2022-06-23 19:25:50|689.28|681.48|689.58|681.78|689.59|681.79|689.16|681.36|33
1656012360000|2022-06-23 19:26:00|689.56|681.76|689.84|682.04|689.89|682.09|689.56|681.76|28
1656012370000|2022-06-23 19:26:10|689.83|682.03|690.02|682.22|690.12|682.32|689.83|682.03|31
1656012380000|2022-06-23 19:26:20|690.04|682.24|689.83|682.03|690.07|682.27|689.82|682.02|27
1656012390000|2022-06-23 19:26:30|689.85|682.05|689.93|682.13|690.03|682.23|689.76|681.96|27
1656012400000|2022-06-23 19:26:40|689.92|682.12|689.74|681.94|690.04|682.24|689.34|681.54|26
1656012410000|2022-06-23 19:26:50|689.69|681.89|689.91|682.11|689.95|682.15|689.56|681.76|30
1656012420000|2022-06-23 19:27:00|689.87|682.07|689.93|682.13|689.98|682.18|689.76|681.96|25
1656012430000|2022-06-23 19:27:10|689.92|682.12|689.83|682.03|690.01|682.21|689.79|681.99|22
1656012440000|2022-06-23 19:27:20|689.88|682.08|689.23|681.43|689.88|682.08|689.18|681.38|27
1656012450000|2022-06-23 19:27:30|689.22|681.42|689.03|681.23|689.27|681.47|688.99|681.19|26
1656012460000|2022-06-23 19:27:40|689.01|681.21|689.64|681.84|689.68|681.88|689.01|681.21|22
1656012470000|2022-06-23 19:27:50|689.65|681.85|689.69|681.89|689.69|681.89|689.49|681.69|21
1656012480000|2022-06-23 19:28:00|689.7|681.9|689.91|682.11|689.91|682.11|689.67|681.87|22
1656012490000|2022-06-23 19:28:10|689.89|682.09|690.85|683.05|690.85|683.05|689.84|682.04|27
1656012500000|2022-06-23 19:28:20|690.83|683.03|690.6|682.8|691.02|683.22|690.57|682.77|29
1656012510000|2022-06-23 19:28:30|690.57|682.77|690.67|682.87|690.93|683.13|690.52|682.72|28
1656012520000|2022-06-23 19:28:40|690.68|682.88|690.95|683.15|691.04|683.24|690.68|682.88|30
1656012530000|2022-06-23 19:28:50|690.94|683.14|690.78|682.98|690.96|683.16|690.73|682.93|33
1656012540000|2022-06-23 19:29:00|690.75|682.95|691.55|683.75|691.66|683.86|690.75|682.95|31
1656012550000|2022-06-23 19:29:10|691.61|683.81|691.07|683.27|691.61|683.81|690.9|683.1|31
1656012560000|2022-06-23 19:29:20|691.11|683.31|691.29|683.49|691.5|683.7|690.95|683.15|29
1656012570000|2022-06-23 19:29:30|691.47|683.67|690.9|683.1|691.47|683.67|690.78|682.98|27
1656012580000|2022-06-23 19:29:40|690.89|683.09|690.89|683.09|690.93|683.13|690.84|683.04|21
1656012590000|2022-06-23 19:29:50|690.87|683.07|689.18|681.38|690.96|683.16|689.16|681.36|33
1656012600000|2022-06-23 19:30:00|689.15|681.35|689.04|681.24|689.29|681.49|689|681.2|32
1656012610000|2022-06-23 19:30:10|689.06|681.26|689.25|681.45|689.32|681.52|688.99|681.19|28
1656012620000|2022-06-23 19:30:20|689.22|681.42|689.04|681.24|689.22|681.42|688.97|681.17|28
1656012630000|2022-06-23 19:30:30|689.03|681.23|689.12|681.32|689.7|681.9|689.02|681.22|25
1656012640000|2022-06-23 19:30:40|689.15|681.35|689.88|682.08|689.88|682.08|689.15|681.35|29
1656012650000|2022-06-23 19:30:50|689.87|682.07|689.23|681.43|689.88|682.08|689.01|681.21|29
1656012660000|2022-06-23 19:31:00|689.22|681.42|689.28|681.48|689.87|682.07|689.02|681.22|30
1656012670000|2022-06-23 19:31:10|689.27|681.47|689.07|681.27|689.27|681.47|688.97|681.17|27
1656012680000|2022-06-23 19:31:20|689.08|681.28|689.09|681.29|689.28|681.48|689.07|681.27|25
1656012690000|2022-06-23 19:31:30|689.07|681.27|689.86|682.06|689.93|682.13|689.07|681.27|29
1656012700000|2022-06-23 19:31:40|689.8|682|689.23|681.43|689.8|682|689.22|681.42|26
1656012710000|2022-06-23 19:31:50|689.22|681.42|689.21|681.41|689.38|681.58|689.18|681.38|29
1656012720000|2022-06-23 19:32:00|689.16|681.36|689.23|681.43|689.7|681.9|689.16|681.36|34
1656012730000|2022-06-23 19:32:10|689.08|681.28|689.25|681.45|689.26|681.46|689.05|681.25|27
1656012740000|2022-06-23 19:32:20|689.24|681.44|689.13|681.33|689.24|681.44|689.06|681.26|28
1656012750000|2022-06-23 19:32:30|689.17|681.37|689.08|681.28|689.18|681.38|689.03|681.23|26
1656012760000|2022-06-23 19:32:40|689.09|681.29|689.15|681.35|689.18|681.38|689.04|681.24|25
1656012770000|2022-06-23 19:32:50|689.07|681.27|689.04|681.24|689.13|681.33|689.04|681.24|26
1656012780000|2022-06-23 19:33:00|689.05|681.25|689.13|681.33|689.19|681.39|689.01|681.21|28
1656012790000|2022-06-23 19:33:10|689.1|681.3|689.96|682.16|690.01|682.21|689.1|681.3|32
1656012800000|2022-06-23 19:33:20|689.95|682.15|690.17|682.37|690.17|682.37|689.66|681.86|21
1656012810000|2022-06-23 19:33:30|690.15|682.35|690.67|682.87|690.88|683.08|689.93|682.13|30
1656012820000|2022-06-23 19:33:40|690.66|682.86|690.48|682.68|690.9|683.1|690.47|682.67|22
1656012830000|2022-06-23 19:33:50|690.5|682.7|690.72|682.92|690.8|683|690.49|682.69|16
1656012840000|2022-06-23 19:34:00|690.71|682.91|691.15|683.35|691.15|683.35|690.71|682.91|22
1656012850000|2022-06-23 19:34:10|691.14|683.34|691.7|683.9|691.72|683.92|691.08|683.28|24
1656012860000|2022-06-23 19:34:20|691.71|683.91|691.89|684.09|692.02|684.22|691.63|683.83|23
1656012870000|2022-06-23 19:34:30|691.91|684.11|691.98|684.18|691.98|684.18|691.72|683.92|21
1656012880000|2022-06-23 19:34:40|691.92|684.12|692.82|685.02|692.97|685.17|691.9|684.1|25
1656012890000|2022-06-23 19:34:50|692.81|685.01|692.09|684.29|693.05|685.25|692.09|684.29|33
1656012900000|2022-06-23 19:35:00|692.12|684.32|693.01|685.21|693.11|685.31|692.12|684.32|31
1656012910000|2022-06-23 19:35:10|693.22|685.42|694.36|686.56|694.4|686.6|693.22|685.42|31
1656012920000|2022-06-23 19:35:20|694.38|686.58|693.98|686.18|694.39|686.59|693.98|686.18|27
1656012930000|2022-06-23 19:35:30|694|686.2|694.04|686.24|694.08|686.28|693.78|685.98|20
1656012940000|2022-06-23 19:35:40|694.02|686.22|693.45|685.65|694.07|686.27|693.44|685.64|26
1656012950000|2022-06-23 19:35:50|693.44|685.64|693.17|685.37|693.58|685.78|693.12|685.32|29
1656012960000|2022-06-23 19:36:00|693.28|685.48|693.24|685.44|693.29|685.49|693.16|685.36|19
1656012970000|2022-06-23 19:36:10|693.25|685.45|693.29|685.49|693.67|685.87|693.25|685.45|24
1656012980000|2022-06-23 19:36:20|693.3|685.5|693.31|685.51|693.85|686.05|693.29|685.49|27
1656012990000|2022-06-23 19:36:30|693.34|685.54|693.16|685.36|693.34|685.54|693.16|685.36|20
1656013000000|2022-06-23 19:36:40|693.14|685.34|692.9|685.1|693.24|685.44|692.88|685.08|16
1656013010000|2022-06-23 19:36:50|692.97|685.17|691.91|684.11|692.97|685.17|691.89|684.09|28
1656013020000|2022-06-23 19:37:00|691.9|684.1|693.43|685.63|693.75|685.95|691.9|684.1|34
1656013030000|2022-06-23 19:37:10|693.44|685.64|693.24|685.44|693.74|685.94|693.22|685.42|30
1656013040000|2022-06-23 19:37:20|693.23|685.43|692.92|685.12|693.26|685.46|692.92|685.12|24
1656013050000|2022-06-23 19:37:30|692.91|685.11|693.08|685.28|693.13|685.33|692.9|685.1|25
1656013060000|2022-06-23 19:37:40|693.06|685.26|693.1|685.3|693.24|685.44|693.01|685.21|26
1656013070000|2022-06-23 19:37:50|693.09|685.29|693.78|685.98|694.03|686.23|693.02|685.22|27
1656013080000|2022-06-23 19:38:00|693.75|685.95|694.46|686.66|694.46|686.66|693.49|685.69|32
1656013090000|2022-06-23 19:38:10|694.47|686.67|694.18|686.38|694.87|687.07|694.18|686.38|26
1656013100000|2022-06-23 19:38:20|694.17|686.37|694.36|686.56|694.65|686.85|694.16|686.36|34
1656013110000|2022-06-23 19:38:30|694.27|686.47|694.22|686.42|694.61|686.81|694.2|686.4|28
1656013120000|2022-06-23 19:38:40|694.21|686.41|694.08|686.28|694.38|686.58|694.07|686.27|30
1656013130000|2022-06-23 19:38:50|694.15|686.35|694.24|686.44|694.39|686.59|694.13|686.33|26
1656013140000|2022-06-23 19:39:00|694.22|686.42|694.65|686.85|694.82|687.02|694.12|686.32|28
1656013150000|2022-06-23 19:39:10|694.74|686.94|694.69|686.89|694.91|687.11|694.64|686.84|29
1656013160000|2022-06-23 19:39:20|694.7|686.9|694.83|687.03|695.02|687.22|694.7|686.9|18
1656013170000|2022-06-23 19:39:30|694.91|687.11|694.9|687.1|695.01|687.21|694.73|686.93|24
1656013180000|2022-06-23 19:39:40|694.83|687.03|694.74|686.94|694.95|687.15|694.74|686.94|23
1656013190000|2022-06-23 19:39:50|694.72|686.92|694.61|686.81|694.84|687.04|694.53|686.73|25
1656013200000|2022-06-23 19:40:00|694.65|686.85|695.3|687.5|696.07|688.27|694.65|686.85|31
1656013210000|2022-06-23 19:40:10|695.28|687.48|695.28|687.48|695.45|687.65|695.12|687.32|23
1656013220000|2022-06-23 19:40:20|695.27|687.47|695.84|688.04|695.91|688.11|695.27|687.47|30
1656013230000|2022-06-23 19:40:30|695.85|688.05|696.68|688.88|696.69|688.89|695.7|687.9|19
1656013240000|2022-06-23 19:40:40|696.71|688.91|696.77|688.97|696.95|689.15|696.61|688.81|21
1656013250000|2022-06-23 19:40:50|696.79|688.99|696.33|688.53|696.79|688.99|696.29|688.49|24
1656013260000|2022-06-23 19:41:00|696.36|688.56|696.08|688.28|696.64|688.84|695.93|688.13|33
1656013270000|2022-06-23 19:41:10|696.05|688.25|695.86|688.06|696.05|688.25|695.74|687.94|27
1656013280000|2022-06-23 19:41:20|695.81|688.01|695.94|688.14|695.98|688.18|695.72|687.92|23
1656013290000|2022-06-23 19:41:30|695.93|688.13|694.79|686.99|695.93|688.13|694.79|686.99|27
1656013300000|2022-06-23 19:41:40|694.62|686.82|693.45|685.65|694.62|686.82|693.39|685.59|30
1656013310000|2022-06-23 19:41:50|693.56|685.76|694.66|686.86|694.93|687.13|693.56|685.76|30
1656013320000|2022-06-23 19:42:00|694.53|686.73|694.46|686.66|695.07|687.27|694.14|686.34|35
1656013330000|2022-06-23 19:42:10|694.47|686.67|693.8|686|694.56|686.76|693.8|686|31
1656013340000|2022-06-23 19:42:20|693.76|685.96|694.38|686.58|694.84|687.04|693.76|685.96|32
1656013350000|2022-06-23 19:42:30|694.29|686.49|693.87|686.07|694.29|686.49|693.72|685.92|24
1656013360000|2022-06-23 19:42:40|693.85|686.05|693.77|685.97|693.95|686.15|693.74|685.94|22
1656013370000|2022-06-23 19:42:50|693.76|685.96|693.83|686.03|693.95|686.15|693.71|685.91|25
1656013380000|2022-06-23 19:43:00|693.81|686.01|693.85|686.05|694.06|686.26|693.74|685.94|30
1656013390000|2022-06-23 19:43:10|693.84|686.04|693.62|685.82|693.86|686.06|693.35|685.55|30
1656013400000|2022-06-23 19:43:20|693.61|685.81|692.97|685.17|693.67|685.87|692.94|685.14|34
1656013410000|2022-06-23 19:43:30|692.99|685.19|692.84|685.04|692.99|685.19|692.83|685.03|15
1656013420000|2022-06-23 19:43:40|692.83|685.03|692.73|684.93|692.83|685.03|692.66|684.86|15
1656013430000|2022-06-23 19:43:50|692.76|684.96|693.07|685.27|693.19|685.39|692.73|684.93|18
1656013440000|2022-06-23 19:44:00|693.02|685.22|693.07|685.27|693.26|685.46|693|685.2|22
1656013450000|2022-06-23 19:44:10|693.08|685.28|693.05|685.25|693.13|685.33|692.96|685.16|19
1656013460000|2022-06-23 19:44:20|693.08|685.28|694.29|686.49|694.29|686.49|693.08|685.28|27
1656013470000|2022-06-23 19:44:30|694.3|686.5|695.6|687.8|695.92|688.12|694.27|686.47|32
1656013480000|2022-06-23 19:44:40|695.59|687.79|694.86|687.06|695.74|687.94|694.86|687.06|24
1656013490000|2022-06-23 19:44:50|694.89|687.09|694.45|686.65|694.92|687.12|694.45|686.65|20
1656013500000|2022-06-23 19:45:00|694.7|686.9|694.78|686.98|695.03|687.23|694.7|686.9|25
1656013510000|2022-06-23 19:45:10|694.82|687.02|694.76|686.96|694.82|687.02|694.71|686.91|26
1656013520000|2022-06-23 19:45:20|694.77|686.97|694.41|686.61|694.77|686.97|694.41|686.61|10
1656013530000|2022-06-23 19:45:30|694.39|686.59|694|686.2|694.39|686.59|694|686.2|26
1656013540000|2022-06-23 19:45:40|694.01|686.21|693.98|686.18|694.06|686.26|693.65|685.85|26
1656013550000|2022-06-23 19:45:50|693.93|686.13|693.9|686.1|694.01|686.21|693.46|685.66|22
1656013560000|2022-06-23 19:46:00|693.91|686.11|693.94|686.14|693.94|686.14|693.7|685.9|19
1656013570000|2022-06-23 19:46:10|693.4|685.6|693.28|685.48|693.4|685.6|693.2|685.4|26
1656013580000|2022-06-23 19:46:20|693.19|685.39|693.68|685.88|693.73|685.93|693.16|685.36|22
1656013590000|2022-06-23 19:46:30|693.73|685.93|694.79|686.99|694.79|686.99|693.66|685.86|29
1656013600000|2022-06-23 19:46:40|694.81|687.01|694.19|686.39|694.83|687.03|694|686.2|32
1656013610000|2022-06-23 19:46:50|694.12|686.32|694.38|686.58|694.43|686.63|693.96|686.16|21
1656013620000|2022-06-23 19:47:00|694.37|686.57|694.15|686.35|694.39|686.59|694.14|686.34|24
1656013630000|2022-06-23 19:47:10|694.25|686.45|694.71|686.91|694.71|686.91|694.23|686.43|28
1656013640000|2022-06-23 19:47:20|694.74|686.94|696.61|688.81|696.8|689|694.61|686.81|35
1656013650000|2022-06-23 19:47:30|696.63|688.83|696.06|688.26|696.79|688.99|695.91|688.11|34
1656013660000|2022-06-23 19:47:40|696.05|688.25|694.97|687.17|696.09|688.29|694.97|687.17|31
1656013670000|2022-06-23 19:47:50|694.96|687.16|694.5|686.7|695.02|687.22|694.5|686.7|24
1656013680000|2022-06-23 19:48:00|694.49|686.69|694.02|686.22|694.49|686.69|693.97|686.17|27
1656013690000|2022-06-23 19:48:10|694.18|686.38|693.91|686.11|694.18|686.38|693.32|685.52|36
1656013700000|2022-06-23 19:48:20|693.95|686.15|694.02|686.22|694.02|686.22|693.86|686.06|26
1656013710000|2022-06-23 19:48:30|694.01|686.21|694.31|686.51|694.65|686.85|694|686.2|29
1656013720000|2022-06-23 19:48:40|694.33|686.53|694.3|686.5|694.39|686.59|694.2|686.4|25
1656013730000|2022-06-23 19:48:50|694.32|686.52|694.34|686.54|694.36|686.56|694.27|686.47|27
1656013740000|2022-06-23 19:49:00|694.31|686.51|695.18|687.38|695.28|687.48|694.18|686.38|30
1656013750000|2022-06-23 19:49:10|695.17|687.37|695.04|687.24|695.29|687.49|695.04|687.24|29
1656013760000|2022-06-23 19:49:20|695.02|687.22|695.13|687.33|695.13|687.33|694.88|687.08|26
1656013770000|2022-06-23 19:49:30|695.26|687.46|695.02|687.22|695.29|687.49|694.81|687.01|27
1656013780000|2022-06-23 19:49:40|695.03|687.23|695.25|687.45|695.25|687.45|694.85|687.05|30
1656013790000|2022-06-23 19:49:50|695.17|687.37|695.92|688.12|696.1|688.3|695.17|687.37|35
1656013800000|2022-06-23 19:50:00|695.91|688.11|695.13|687.33|696.04|688.24|695.12|687.32|32
1656013810000|2022-06-23 19:50:10|695.26|687.46|696.24|688.44|696.24|688.44|695.15|687.35|29
1656013820000|2022-06-23 19:50:20|696.23|688.43|696.63|688.83|696.91|689.11|696.12|688.32|32
1656013830000|2022-06-23 19:50:30|696.61|688.81|695.9|688.1|696.72|688.92|695.82|688.02|29
1656013840000|2022-06-23 19:50:40|695.93|688.13|696.07|688.27|696.07|688.27|695.7|687.9|16
1656013850000|2022-06-23 19:50:50|696.13|688.33|696.45|688.65|696.45|688.65|695.89|688.09|29
1656013860000|2022-06-23 19:51:00|696.64|688.84|696.54|688.74|696.71|688.91|696.24|688.44|31
1656013870000|2022-06-23 19:51:10|696.61|688.81|696.99|689.19|697.07|689.27|696.61|688.81|30
1656013880000|2022-06-23 19:51:20|696.98|689.18|696.82|689.02|696.98|689.18|696.77|688.97|24
1656013890000|2022-06-23 19:51:30|696.84|689.04|696.64|688.84|696.94|689.14|696.41|688.61|32
1656013900000|2022-06-23 19:51:40|696.66|688.86|696.97|689.17|697.12|689.32|696.66|688.86|29
1656013910000|2022-06-23 19:51:50|696.77|688.97|697.13|689.33|697.13|689.33|696.77|688.97|27
1656013920000|2022-06-23 19:52:00|697.05|689.25|696.07|688.27|697.05|689.25|696.07|688.27|35
1656013930000|2022-06-23 19:52:10|696.06|688.26|696.06|688.26|696.27|688.47|695.91|688.11|30
1656013940000|2022-06-23 19:52:20|695.99|688.19|695.97|688.17|696.13|688.33|695.9|688.1|25
1656013950000|2022-06-23 19:52:30|695.94|688.14|695.47|687.67|696.12|688.32|695.47|687.67|33
1656013960000|2022-06-23 19:52:40|695.46|687.66|695.05|687.25|695.49|687.69|694.92|687.12|25
1656013970000|2022-06-23 19:52:50|695.03|687.23|695.01|687.21|695.17|687.37|695.01|687.21|13
1656013980000|2022-06-23 19:53:00|695.03|687.23|695.01|687.21|695.03|687.23|694.96|687.16|15
1656013990000|2022-06-23 19:53:10|694.99|687.19|694.94|687.14|695|687.2|694.93|687.13|16
1656014000000|2022-06-23 19:53:20|694.93|687.13|694.91|687.11|694.97|687.17|694.87|687.07|16
1656014010000|2022-06-23 19:53:30|694.94|687.14|694.92|687.12|695.08|687.28|694.71|686.91|15
1656014020000|2022-06-23 19:53:40|694.91|687.11|694.98|687.18|695.1|687.3|694.9|687.1|19
1656014030000|2022-06-23 19:53:50|695.01|687.21|694.63|686.83|695.04|687.24|694.57|686.77|17
1656014040000|2022-06-23 19:54:00|694.47|686.67|694.05|686.25|694.77|686.97|693.96|686.16|27
1656014050000|2022-06-23 19:54:10|694.06|686.26|694.2|686.4|694.67|686.87|694.05|686.25|34
1656014060000|2022-06-23 19:54:20|694.22|686.42|694.38|686.58|694.76|686.96|694.02|686.22|32
1656014070000|2022-06-23 19:54:30|694.37|686.57|694.66|686.86|694.66|686.86|694.37|686.57|26
1656014080000|2022-06-23 19:54:40|694.65|686.85|694.73|686.93|694.78|686.98|694.37|686.57|28
1656014090000|2022-06-23 19:54:50|694.48|686.68|694.84|687.04|694.84|687.04|694.41|686.61|27
1656014100000|2022-06-23 19:55:00|694.8|687|694.6|686.8|694.8|687|694.21|686.41|32
1656014110000|2022-06-23 19:55:10|694.59|686.79|695.04|687.24|695.04|687.24|694.57|686.77|27
1656014120000|2022-06-23 19:55:20|695.05|687.25|695.04|687.24|695.19|687.39|694.85|687.05|29
1656014130000|2022-06-23 19:55:30|695.16|687.36|695.04|687.24|695.16|687.36|694.89|687.09|21
1656014140000|2022-06-23 19:55:40|695.06|687.26|694.95|687.15|695.06|687.26|694.88|687.08|29
1656014150000|2022-06-23 19:55:50|694.86|687.06|694.36|686.56|695|687.2|694.36|686.56|30
1656014160000|2022-06-23 19:56:00|694.37|686.57|693.96|686.16|694.43|686.63|693.9|686.1|24
1656014170000|2022-06-23 19:56:10|693.99|686.19|693.96|686.16|694.03|686.23|693.9|686.1|26
1656014180000|2022-06-23 19:56:20|693.99|686.19|693.95|686.15|694.19|686.39|693.87|686.07|24
1656014190000|2022-06-23 19:56:30|693.89|686.09|694.09|686.29|694.09|686.29|693.88|686.08|25
1656014200000|2022-06-23 19:56:40|694.11|686.31|694.65|686.85|694.92|687.12|694.05|686.25|33
1656014210000|2022-06-23 19:56:50|694.66|686.86|694.85|687.05|694.94|687.14|694.66|686.86|23
1656014220000|2022-06-23 19:57:00|694.88|687.08|694.81|687.01|694.9|687.1|694.57|686.77|34
1656014230000|2022-06-23 19:57:10|694.85|687.05|694.62|686.82|695|687.2|694.44|686.64|28
1656014240000|2022-06-23 19:57:20|694.51|686.71|694.53|686.73|694.59|686.79|694.34|686.54|18
1656014250000|2022-06-23 19:57:30|694.52|686.72|694.76|686.96|694.95|687.15|694.37|686.57|26
1656014260000|2022-06-23 19:57:40|694.74|686.94|694.77|686.97|694.8|687|694.74|686.94|20
1656014270000|2022-06-23 19:57:50|694.82|687.02|694.76|686.96|694.83|687.03|694.71|686.91|18
1656014280000|2022-06-23 19:58:00|694.78|686.98|695.22|687.42|695.22|687.42|694.75|686.95|27
1656014290000|2022-06-23 19:58:10|695.24|687.44|695.99|688.19|696.02|688.22|695.21|687.41|25
1656014300000|2022-06-23 19:58:20|695.98|688.18|695.38|687.58|696.02|688.22|695.37|687.57|22
1656014310000|2022-06-23 19:58:30|695.37|687.57|695.77|687.97|696.04|688.24|695.11|687.31|31
1656014320000|2022-06-23 19:58:40|695.76|687.96|695.75|687.95|695.95|688.15|695.71|687.91|29
1656014330000|2022-06-23 19:58:50|695.74|687.94|695.95|688.15|695.95|688.15|695.62|687.82|26
1656014340000|2022-06-23 19:59:00|695.94|688.14|695.51|687.71|695.98|688.18|695.47|687.67|27
1656014350000|2022-06-23 19:59:10|695.5|687.7|695.92|688.12|695.92|688.12|695.46|687.66|28
1656014360000|2022-06-23 19:59:20|695.91|688.11|695.76|687.96|695.94|688.14|695.76|687.96|25
1656014370000|2022-06-23 19:59:30|695.75|687.95|696.11|688.31|696.16|688.36|695.72|687.92|24
1656014380000|2022-06-23 19:59:40|696.16|688.36|695.92|688.12|696.28|688.48|695.87|688.07|29
1656014390000|2022-06-23 19:59:50|695.93|688.13|695.86|688.06|695.99|688.19|695.84|688.04|24
1656014400000|2022-06-23 20:00:00|695.85|688.05|695.83|688.03|695.99|688.19|695.79|687.99|29
1656014410000|2022-06-23 20:00:10|695.85|688.05|695.88|688.08|695.99|688.19|695.85|688.05|29
1656014420000|2022-06-23 20:00:20|695.87|688.07|695.21|687.41|695.87|688.07|694.97|687.17|33
1656014430000|2022-06-23 20:00:30|695.07|687.27|695.28|687.48|695.35|687.55|695.01|687.21|23
1656014440000|2022-06-23 20:00:40|695.29|687.49|695.18|687.38|695.35|687.55|694.93|687.13|30
1656014450000|2022-06-23 20:00:50|695.24|687.44|695.83|688.03|695.83|688.03|695.1|687.3|26
1656014460000|2022-06-23 20:01:00|695.91|688.11|695.65|687.85|696|688.2|695.65|687.85|32
1656014470000|2022-06-23 20:01:10|695.46|687.66|695.3|687.5|695.51|687.71|695.17|687.37|20
1656014480000|2022-06-23 20:01:20|695.28|687.48|695|687.2|695.28|687.48|694.94|687.14|25
1656014490000|2022-06-23 20:01:30|694.96|687.16|694.96|687.16|695.13|687.33|694.94|687.14|25
1656014500000|2022-06-23 20:01:40|695|687.2|695.33|687.53|695.74|687.94|695|687.2|26
1656014510000|2022-06-23 20:01:50|695.35|687.55|695.28|687.48|695.47|687.67|695.24|687.44|24
1656014520000|2022-06-23 20:02:00|695.29|687.49|695.14|687.34|695.29|687.49|695.07|687.27|26
1656014530000|2022-06-23 20:02:10|695.15|687.35|695.33|687.53|695.48|687.68|695|687.2|27
1656014540000|2022-06-23 20:02:20|695.3|687.5|694.28|686.48|695.35|687.55|694.26|686.46|35
1656014550000|2022-06-23 20:02:30|694.22|686.42|692.37|684.57|694.23|686.43|692.37|684.57|29
1656014560000|2022-06-23 20:02:40|692.32|684.52|692.2|684.4|692.9|685.1|692.2|684.4|23
1656014570000|2022-06-23 20:02:50|692.21|684.41|692.94|685.14|693.14|685.34|692.21|684.41|31
1656014580000|2022-06-23 20:03:00|692.89|685.09|692.18|684.38|692.89|685.09|692.07|684.27|27
1656014590000|2022-06-23 20:03:10|692.13|684.33|691.34|683.54|692.17|684.37|691.34|683.54|30
1656014600000|2022-06-23 20:03:20|691.29|683.49|691.11|683.31|691.78|683.98|691.11|683.31|28
1656014610000|2022-06-23 20:03:30|691.03|683.23|691.09|683.29|691.27|683.47|690.93|683.13|19
1656014620000|2022-06-23 20:03:40|691.06|683.26|691.92|684.12|691.99|684.19|691.06|683.26|29
1656014630000|2022-06-23 20:03:50|691.89|684.09|692.28|684.48|692.28|684.48|691.89|684.09|19
1656014640000|2022-06-23 20:04:00|692.4|684.6|692.82|685.02|693.05|685.25|692.37|684.57|31
1656014650000|2022-06-23 20:04:10|692.81|685.01|692.3|684.5|693.27|685.47|692.28|684.48|25
1656014660000|2022-06-23 20:04:20|692.29|684.49|692.16|684.36|692.98|685.18|692.07|684.27|27
1656014670000|2022-06-23 20:04:30|692.07|684.27|692.14|684.34|692.14|684.34|691.82|684.02|25
1656014680000|2022-06-23 20:04:40|691.94|684.14|691.89|684.09|692.13|684.33|691.81|684.01|21
1656014690000|2022-06-23 20:04:50|691.88|684.08|691.87|684.07|691.94|684.14|691.78|683.98|25
1656014700000|2022-06-23 20:05:00|691.83|684.03|691.83|684.03|692.05|684.25|691.68|683.88|14
1656014710000|2022-06-23 20:05:10|691.86|684.06|691.23|683.43|691.88|684.08|691.23|683.43|22
1656014720000|2022-06-23 20:05:20|691.22|683.42|691.14|683.34|691.44|683.64|691.08|683.28|27
1656014730000|2022-06-23 20:05:30|691.28|683.48|691.73|683.93|691.73|683.93|691.2|683.4|28
1656014740000|2022-06-23 20:05:40|691.69|683.89|691.29|683.49|691.69|683.89|691.25|683.45|27
1656014750000|2022-06-23 20:05:50|691.31|683.51|691.22|683.42|691.34|683.54|691.14|683.34|30
1656014760000|2022-06-23 20:06:00|691.23|683.43|691.67|683.87|691.7|683.9|691.06|683.26|27
1656014770000|2022-06-23 20:06:10|691.92|684.12|691.85|684.05|692.01|684.21|691.8|684|31
1656014780000|2022-06-23 20:06:20|691.81|684.01|691.21|683.41|691.91|684.11|691.21|683.41|21
1656014790000|2022-06-23 20:06:30|691.23|683.43|691.35|683.55|691.61|683.81|691.23|683.43|25
1656014800000|2022-06-23 20:06:40|691.45|683.65|691.24|683.44|691.45|683.65|691.11|683.31|25
1656014810000|2022-06-23 20:06:50|691.23|683.43|691.83|684.03|691.83|684.03|691.09|683.29|23
1656014820000|2022-06-23 20:07:00|691.8|684|691.74|683.94|691.85|684.05|691.55|683.75|28
1656014830000|2022-06-23 20:07:10|691.85|684.05|691.8|684|691.85|684.05|691.67|683.87|27
1656014840000|2022-06-23 20:07:20|691.79|683.99|691.25|683.45|691.88|684.08|691.25|683.45|26
1656014850000|2022-06-23 20:07:30|691.27|683.47|691.29|683.49|691.4|683.6|691.14|683.34|24
1656014860000|2022-06-23 20:07:40|691.2|683.4|691.04|683.24|691.25|683.45|690.95|683.15|27
1656014870000|2022-06-23 20:07:50|691|683.2|691.03|683.23|691.05|683.25|690.97|683.17|16
1656014880000|2022-06-23 20:08:00|691.02|683.22|690.93|683.13|691.03|683.23|690.92|683.12|18
1656014890000|2022-06-23 20:08:10|690.94|683.14|691.08|683.28|691.24|683.44|690.94|683.14|20
1656014900000|2022-06-23 20:08:20|691.09|683.29|691.43|683.63|691.51|683.71|690.98|683.18|26
1656014910000|2022-06-23 20:08:30|691.44|683.64|691.66|683.86|691.82|684.02|691.44|683.64|24
1656014920000|2022-06-23 20:08:40|691.7|683.9|691.75|683.95|691.83|684.03|691.64|683.84|17
1656014930000|2022-06-23 20:08:50|691.69|683.89|691.68|683.88|691.79|683.99|691.59|683.79|18
1656014940000|2022-06-23 20:09:00|691.81|684.01|691.9|684.1|691.9|684.1|691.65|683.85|30
1656014950000|2022-06-23 20:09:10|691.82|684.02|692.15|684.35|692.15|684.35|691.79|683.99|27
1656014960000|2022-06-23 20:09:20|691.99|684.19|692.04|684.24|692.16|684.36|691.99|684.19|24
1656014970000|2022-06-23 20:09:30|692.06|684.26|691.96|684.16|692.16|684.36|691.96|684.16|23
1656014980000|2022-06-23 20:09:40|691.93|684.13|692.05|684.25|692.09|684.29|691.87|684.07|29
1656014990000|2022-06-23 20:09:50|692.08|684.28|692.12|684.32|692.12|684.32|691.8|684|25
1656015000000|2022-06-23 20:10:00|692.17|684.37|691.96|684.16|692.26|684.46|691.95|684.15|28
1656015010000|2022-06-23 20:10:10|691.93|684.13|692.09|684.29|692.13|684.33|691.93|684.13|28
1656015020000|2022-06-23 20:10:20|692.1|684.3|692.26|684.46|692.35|684.55|692.08|684.28|22
1656015030000|2022-06-23 20:10:30|692.64|684.84|693.04|685.24|693.15|685.35|692.33|684.53|33
1656015040000|2022-06-23 20:10:40|693.03|685.23|693.2|685.4|693.35|685.55|692.97|685.17|28
1656015050000|2022-06-23 20:10:50|693.11|685.31|693.95|686.15|694.24|686.44|692.91|685.11|30
1656015060000|2022-06-23 20:11:00|693.93|686.13|694.82|687.02|694.87|687.07|693.73|685.93|28
1656015070000|2022-06-23 20:11:10|695.01|687.21|695.01|687.21|695.3|687.5|695.01|687.21|20
1656015080000|2022-06-23 20:11:20|695.03|687.23|695.9|688.1|696.14|688.34|695.03|687.23|31
1656015090000|2022-06-23 20:11:30|695.71|687.91|696.23|688.43|696.27|688.47|695.69|687.89|27
1656015100000|2022-06-23 20:11:40|696.22|688.42|696.12|688.32|696.26|688.46|696.02|688.22|21
1656015110000|2022-06-23 20:11:50|696.1|688.3|695.83|688.03|696.1|688.3|695.83|688.03|17
1656015120000|2022-06-23 20:12:00|695.82|688.02|696.13|688.33|696.13|688.33|695.82|688.02|19
1656015130000|2022-06-23 20:12:10|696.12|688.32|696.02|688.22|696.15|688.35|695.97|688.17|15
1656015140000|2022-06-23 20:12:20|695.92|688.12|696.04|688.24|696.19|688.39|695.92|688.12|20
1656015150000|2022-06-23 20:12:30|696.03|688.23|697.05|689.25|697.43|689.63|696.02|688.22|33
1656015160000|2022-06-23 20:12:40|696.96|689.16|697.13|689.33|697.13|689.33|696.87|689.07|29
1656015170000|2022-06-23 20:12:50|697.08|689.28|699.86|692.06|699.86|692.06|697.08|689.28|37
1656015180000|2022-06-23 20:13:00|700.15|692.35|700.81|693.01|701.9|694.1|700.13|692.33|37
1656015190000|2022-06-23 20:13:10|700.84|693.04|700.39|692.59|701.09|693.29|700.29|692.49|36
1656015200000|2022-06-23 20:13:20|700.38|692.58|699.83|692.03|700.38|692.58|699.37|691.57|35
1656015210000|2022-06-23 20:13:30|699.94|692.14|699.28|691.48|699.99|692.19|699.11|691.31|30
1656015220000|2022-06-23 20:13:40|699.31|691.51|700.22|692.42|700.55|692.75|699.29|691.49|35
1656015230000|2022-06-23 20:13:50|700.01|692.21|700.13|692.33|700.14|692.34|699.84|692.04|32
1656015240000|2022-06-23 20:14:00|700.15|692.35|698.85|691.05|700.38|692.58|698.85|691.05|30
1656015250000|2022-06-23 20:14:10|698.82|691.02|699.01|691.21|699.01|691.21|698.47|690.67|25
1656015260000|2022-06-23 20:14:20|699.04|691.24|698.33|690.53|699.08|691.28|698.29|690.49|30
1656015270000|2022-06-23 20:14:30|698.35|690.55|699.35|691.55|699.35|691.55|698.28|690.48|30
1656015280000|2022-06-23 20:14:40|699.36|691.56|701.2|693.4|701.23|693.43|699.36|691.56|33
1656015290000|2022-06-23 20:14:50|701.21|693.41|703.08|695.28|703.25|695.45|701.21|693.41|37
1656015300000|2022-06-23 20:15:00|703.06|695.26|702.63|694.83|703.07|695.27|702.22|694.42|29
1656015310000|2022-06-23 20:15:10|702.56|694.76|702.17|694.37|702.93|695.13|702.17|694.37|32
1656015320000|2022-06-23 20:15:20|702.13|694.33|701.28|693.48|702.46|694.66|701.26|693.46|31
1656015330000|2022-06-23 20:15:30|701.3|693.5|701.16|693.36|701.87|694.07|701.1|693.3|33
1656015340000|2022-06-23 20:15:40|701.15|693.35|700.99|693.19|701.2|693.4|700.79|692.99|27
1656015350000|2022-06-23 20:15:50|701.02|693.22|701.15|693.35|701.19|693.39|700.94|693.14|23
1656015360000|2022-06-23 20:16:00|701.17|693.37|701.4|693.6|701.78|693.98|701.08|693.28|28
1656015370000|2022-06-23 20:16:10|701.48|693.68|700.38|692.58|701.48|693.68|700.27|692.47|35
1656015380000|2022-06-23 20:16:20|700.35|692.55|700.66|692.86|700.66|692.86|700.26|692.46|29
1656015390000|2022-06-23 20:16:30|700.57|692.77|700.5|692.7|700.59|692.79|700.36|692.56|30
1656015400000|2022-06-23 20:16:40|700.49|692.69|700.81|693.01|700.81|693.01|700.49|692.69|23
1656015410000|2022-06-23 20:16:50|700.76|692.96|701.65|693.85|701.97|694.17|700.65|692.85|32
1656015420000|2022-06-23 20:17:00|701.61|693.81|701.48|693.68|701.63|693.83|701.16|693.36|27
1656015430000|2022-06-23 20:17:10|701.52|693.72|700.98|693.18|701.52|693.72|700.87|693.07|21
1656015440000|2022-06-23 20:17:20|700.96|693.16|701.15|693.35|701.16|693.36|700.96|693.16|23
1656015450000|2022-06-23 20:17:30|701.14|693.34|701.06|693.26|701.32|693.52|700.99|693.19|23
1656015460000|2022-06-23 20:17:40|701.05|693.25|701.55|693.75|701.56|693.76|701.05|693.25|21
1656015470000|2022-06-23 20:17:50|701.71|693.91|701.8|694|701.88|694.08|701.62|693.82|32
1656015480000|2022-06-23 20:18:00|701.81|694.01|701.79|693.99|701.9|694.1|701.55|693.75|25
1656015490000|2022-06-23 20:18:10|701.81|694.01|701.87|694.07|701.92|694.12|701.65|693.85|25
1656015500000|2022-06-23 20:18:20|701.88|694.08|701.83|694.03|702|694.2|701.83|694.03|22
1656015510000|2022-06-23 20:18:30|701.82|694.02|701.93|694.13|701.98|694.18|701.71|693.91|22
1656015520000|2022-06-23 20:18:40|701.87|694.07|701.69|693.89|701.87|694.07|701.66|693.86|21
1656015530000|2022-06-23 20:18:50|701.67|693.87|701.87|694.07|702.04|694.24|701.67|693.87|23
1656015540000|2022-06-23 20:19:00|701.86|694.06|701.72|693.92|701.98|694.18|701.55|693.75|27
1656015550000|2022-06-23 20:19:10|701.71|693.91|701.66|693.86|701.91|694.11|701.33|693.53|29
1656015560000|2022-06-23 20:19:20|701.63|693.83|701.76|693.96|701.79|693.99|701.18|693.38|31
1656015570000|2022-06-23 20:19:30|701.64|693.84|701.72|693.92|701.86|694.06|701.31|693.51|25
1656015580000|2022-06-23 20:19:40|701.74|693.94|702.05|694.25|702.24|694.44|701.34|693.54|35
1656015590000|2022-06-23 20:19:50|701.79|693.99|702.45|694.65|702.96|695.16|701.73|693.93|30
1656015600000|2022-06-23 20:20:00|702.39|694.59|702.28|694.48|702.64|694.84|702.2|694.4|28
1656015610000|2022-06-23 20:20:10|702.2|694.4|702.66|694.86|702.74|694.94|701.93|694.13|29
1656015620000|2022-06-23 20:20:20|702.78|694.98|702.34|694.54|702.87|695.07|702.33|694.53|26
1656015630000|2022-06-23 20:20:30|702.29|694.49|702.2|694.4|702.41|694.61|702.16|694.36|19
1656015640000|2022-06-23 20:20:40|702.13|694.33|701.97|694.17|702.16|694.36|701.32|693.52|33
1656015650000|2022-06-23 20:20:50|702.07|694.27|701.36|693.56|702.15|694.35|701.34|693.54|31
1656015660000|2022-06-23 20:21:00|701.37|693.57|701.69|693.89|701.88|694.08|701.37|693.57|30
1656015670000|2022-06-23 20:21:10|701.74|693.94|702.26|694.46|702.26|694.46|701.74|693.94|30
1656015680000|2022-06-23 20:21:20|702.23|694.43|702.22|694.42|702.42|694.62|702.19|694.39|23
1656015690000|2022-06-23 20:21:30|702.2|694.4|702.04|694.24|702.33|694.53|702.04|694.24|25
1656015700000|2022-06-23 20:21:40|702.03|694.23|702.29|694.49|702.36|694.56|702.03|694.23|31
1656015710000|2022-06-23 20:21:50|702.18|694.38|702.28|694.48|702.38|694.58|702.05|694.25|20
1656015720000|2022-06-23 20:22:00|702.25|694.45|702.12|694.32|702.26|694.46|702.07|694.27|26
1656015730000|2022-06-23 20:22:10|702.06|694.26|703.52|695.72|703.52|695.72|702.06|694.26|27
1656015740000|2022-06-23 20:22:20|703.42|695.62|703.76|695.96|703.79|695.99|703.28|695.48|25
1656015750000|2022-06-23 20:22:30|703.63|695.83|703.92|696.12|704.02|696.22|703.63|695.83|12
1656015760000|2022-06-23 20:22:40|703.93|696.13|703.3|695.5|703.93|696.13|703.25|695.45|33
1656015770000|2022-06-23 20:22:50|703.29|695.49|703.17|695.37|703.29|695.49|702.95|695.15|23
1656015780000|2022-06-23 20:23:00|703.16|695.36|702.84|695.04|703.2|695.4|702.83|695.03|13
1656015790000|2022-06-23 20:23:10|702.75|694.95|702.77|694.97|703.04|695.24|702.75|694.95|23
1656015800000|2022-06-23 20:23:20|702.78|694.98|702.86|695.06|702.98|695.18|702.78|694.98|12
1656015810000|2022-06-23 20:23:30|702.89|695.09|702.87|695.07|702.96|695.16|702.83|695.03|17
1656015820000|2022-06-23 20:23:40|702.91|695.11|702.95|695.15|703.16|695.36|702.91|695.11|27
1656015830000|2022-06-23 20:23:50|702.96|695.16|702.61|694.81|703.04|695.24|702.37|694.57|26
1656015840000|2022-06-23 20:24:00|702.66|694.86|703.04|695.24|703.05|695.25|702.66|694.86|21
1656015850000|2022-06-23 20:24:10|703.06|695.26|703.89|696.09|703.98|696.18|703.06|695.26|20
1656015860000|2022-06-23 20:24:20|703.86|696.06|703.77|695.97|704.02|696.22|703.77|695.97|17
1656015870000|2022-06-23 20:24:30|703.79|695.99|703.84|696.04|704.11|696.31|703.77|695.97|18
1656015880000|2022-06-23 20:24:40|703.9|696.1|704.05|696.25|704.13|696.33|703.86|696.06|16
1656015890000|2022-06-23 20:24:50|704.03|696.23|703.82|696.02|704.11|696.31|703.71|695.91|11
1656015900000|2022-06-23 20:25:00|703.83|696.03|703.69|695.89|703.89|696.09|703.31|695.51|29
1656015910000|2022-06-23 20:25:10|703.6|695.8|703.86|696.06|703.96|696.16|703.47|695.67|24
1656015920000|2022-06-23 20:25:20|703.85|696.05|703.79|695.99|703.9|696.1|703.7|695.9|25
1656015930000|2022-06-23 20:25:30|703.81|696.01|703.79|695.99|704.18|696.38|703.79|695.99|27
1656015940000|2022-06-23 20:25:40|703.7|695.9|703.97|696.17|704.27|696.47|703.7|695.9|30
1656015950000|2022-06-23 20:25:50|703.98|696.18|704.06|696.26|704.18|696.38|703.82|696.02|24
1656015960000|2022-06-23 20:26:00|704.05|696.25|703.96|696.16|704.07|696.27|703.79|695.99|21
1656015970000|2022-06-23 20:26:10|703.74|695.94|702.37|694.57|703.96|696.16|702.37|694.57|38
1656015980000|2022-06-23 20:26:20|702.34|694.54|702.3|694.5|702.38|694.58|701.95|694.15|28
1656015990000|2022-06-23 20:26:30|702.27|694.47|703.09|695.29|703.23|695.43|702.26|694.46|33
1656016000000|2022-06-23 20:26:40|702.98|695.18|703|695.2|703.24|695.44|702.95|695.15|21
1656016010000|2022-06-23 20:26:50|702.97|695.17|703.12|695.32|703.22|695.42|702.85|695.05|29
1656016020000|2022-06-23 20:27:00|703.13|695.33|703.13|695.33|703.32|695.52|703.05|695.25|25
1656016030000|2022-06-23 20:27:10|703.04|695.24|703.02|695.22|703.16|695.36|702.76|694.96|28
1656016040000|2022-06-23 20:27:20|703.08|695.28|703.03|695.23|703.08|695.28|702.59|694.79|32
1656016050000|2022-06-23 20:27:30|702.96|695.16|703.09|695.29|703.09|695.29|702.96|695.16|23
1656016060000|2022-06-23 20:27:40|703.08|695.28|704.39|696.59|704.39|696.59|703.06|695.26|32
1656016070000|2022-06-23 20:27:50|704.45|696.65|704.78|696.98|704.98|697.18|704.17|696.37|29
1656016080000|2022-06-23 20:28:00|704.69|696.89|704.33|696.53|704.75|696.95|704.15|696.35|31
1656016090000|2022-06-23 20:28:10|704.27|696.47|704.86|697.06|705.02|697.22|704.27|696.47|27
1656016100000|2022-06-23 20:28:20|704.84|697.04|705.13|697.33|705.14|697.34|704.8|697|23
1656016110000|2022-06-23 20:28:30|705.12|697.32|705.21|697.41|705.21|697.41|705.05|697.25|16
1656016120000|2022-06-23 20:28:40|705.22|697.42|705.25|697.45|705.63|697.83|705.22|697.42|24
1656016130000|2022-06-23 20:28:50|705.29|697.49|705.11|697.31|705.31|697.51|705.08|697.28|27
1656016140000|2022-06-23 20:29:00|705.12|697.32|704.92|697.12|705.17|697.37|704.78|696.98|29
1656016150000|2022-06-23 20:29:10|704.91|697.11|704.52|696.72|704.91|697.11|704.47|696.67|32
1656016160000|2022-06-23 20:29:20|704.46|696.66|704.05|696.25|704.55|696.75|704.05|696.25|27
1656016170000|2022-06-23 20:29:30|704.09|696.29|703.97|696.17|704.28|696.48|703.97|696.17|28
1656016180000|2022-06-23 20:29:40|703.96|696.16|703.92|696.12|704.4|696.6|703.49|695.69|33
1656016190000|2022-06-23 20:29:50|703.77|695.97|704.03|696.23|704.06|696.26|703.72|695.92|25
1656016200000|2022-06-23 20:30:00|703.99|696.19|705|697.2|705.01|697.21|703.95|696.15|35
1656016210000|2022-06-23 20:30:10|705.01|697.21|704.74|696.94|705.04|697.24|704.74|696.94|25
1656016220000|2022-06-23 20:30:20|704.78|696.98|704.98|697.18|705.04|697.24|704.33|696.53|30
1656016230000|2022-06-23 20:30:30|704.9|697.1|704.27|696.47|704.91|697.11|704.18|696.38|31
1656016240000|2022-06-23 20:30:40|704.38|696.58|703.41|695.61|704.38|696.58|703.41|695.61|34
1656016250000|2022-06-23 20:30:50|703.56|695.76|703.43|695.63|703.91|696.11|703.43|695.63|35
1656016260000|2022-06-23 20:31:00|703.19|695.39|702.7|694.9|703.27|695.47|702.7|694.9|22
1656016270000|2022-06-23 20:31:10|702.44|694.64|702.35|694.55|702.49|694.69|702.12|694.32|24
1656016280000|2022-06-23 20:31:20|702.34|694.54|702.15|694.35|702.34|694.54|702.05|694.25|23
1656016290000|2022-06-23 20:31:30|702.18|694.38|702.1|694.3|702.26|694.46|702.1|694.3|27
1656016300000|2022-06-23 20:31:40|702.09|694.29|702.11|694.31|702.11|694.31|702|694.2|27
1656016310000|2022-06-23 20:31:50|702.12|694.32|702.12|694.32|702.21|694.41|702.03|694.23|29
1656016320000|2022-06-23 20:32:00|702.06|694.26|701.96|694.16|702.14|694.34|701.9|694.1|14
1656016330000|2022-06-23 20:32:10|702|694.2|701.96|694.16|702|694.2|701.96|694.16|2
1656016340000|2022-06-23 20:32:20|701.93|694.13|702.01|694.21|702.01|694.21|701.91|694.11|6
1656016350000|2022-06-23 20:32:30|701.98|694.18|702.07|694.27|702.07|694.27|701.94|694.14|6
1656016360000|2022-06-23 20:32:40|702.03|694.23|701.8|694|702.08|694.28|701.79|693.99|16
1656016370000|2022-06-23 20:32:50|701.79|693.99|699.98|692.18|701.83|694.03|699.51|691.71|32
1656016380000|2022-06-23 20:33:00|699.97|692.17|699.35|691.55|700.04|692.24|699.34|691.54|28
1656016390000|2022-06-23 20:33:10|699.34|691.54|699|691.2|699.34|691.54|699|691.2|26
1656016400000|2022-06-23 20:33:20|698.99|691.19|699.14|691.34|699.14|691.34|698.96|691.16|14
1656016410000|2022-06-23 20:33:30|699.25|691.45|699.36|691.56|699.38|691.58|699.14|691.34|11
1656016420000|2022-06-23 20:33:40|699.37|691.57|699.27|691.47|699.37|691.57|699.18|691.38|22
1656016430000|2022-06-23 20:33:50|699.28|691.48|699.16|691.36|699.28|691.48|699.16|691.36|9
1656016440000|2022-06-23 20:34:00|699.19|691.39|699.53|691.73|699.53|691.73|699.14|691.34|24
1656016450000|2022-06-23 20:34:10|699.63|691.83|699.83|692.03|700.21|692.41|699.63|691.83|24
1656016460000|2022-06-23 20:34:20|699.82|692.02|699.89|692.09|700.17|692.37|699.8|692|20
1656016470000|2022-06-23 20:34:30|699.94|692.14|699.93|692.13|699.94|692.14|699.57|691.77|26
1656016480000|2022-06-23 20:34:40|699.91|692.11|699.9|692.1|699.98|692.18|699.89|692.09|24
1656016490000|2022-06-23 20:34:50|699.96|692.16|699.43|691.63|699.97|692.17|699.43|691.63|22
1656016500000|2022-06-23 20:35:00|699.45|691.65|699.59|691.79|699.69|691.89|699.42|691.62|16
1656016510000|2022-06-23 20:35:10|699.48|691.68|699.91|692.11|699.99|692.19|699.47|691.67|12
1656016520000|2022-06-23 20:35:20|699.95|692.15|700.36|692.56|700.38|692.58|699.89|692.09|21
1656016530000|2022-06-23 20:35:30|700.44|692.64|700.77|692.97|700.77|692.97|700.44|692.64|15
1656016540000|2022-06-23 20:35:40|700.8|693|701.05|693.25|701.12|693.32|700.66|692.86|18
1656016550000|2022-06-23 20:35:50|700.97|693.17|700.81|693.01|700.97|693.17|700.8|693|20
1656016560000|2022-06-23 20:36:00|700.68|692.88|699.94|692.14|700.68|692.88|699.94|692.14|23
1656016570000|2022-06-23 20:36:10|699.93|692.13|700.15|692.35|700.16|692.36|699.74|691.94|18
1656016580000|2022-06-23 20:36:20|700.1|692.3|700.1|692.3|700.13|692.33|699.91|692.11|15
1656016590000|2022-06-23 20:36:30|700.15|692.35|700.13|692.33|700.2|692.4|700.06|692.26|12
1656016600000|2022-06-23 20:36:40|700.1|692.3|700.06|692.26|700.15|692.35|700.03|692.23|14
1656016610000|2022-06-23 20:36:50|700.08|692.28|700.45|692.65|700.45|692.65|700.06|692.26|26
1656016620000|2022-06-23 20:37:00|700.48|692.68|699.65|691.85|700.67|692.87|699.65|691.85|28
1656016630000|2022-06-23 20:37:10|699.7|691.9|699.15|691.35|699.7|691.9|699.1|691.3|32
1656016640000|2022-06-23 20:37:20|699.12|691.32|699.05|691.25|699.31|691.51|698.94|691.14|26
1656016650000|2022-06-23 20:37:30|699.16|691.36|699.67|691.87|699.67|691.87|699.16|691.36|19
1656016660000|2022-06-23 20:37:40|699.7|691.9|699.83|692.03|699.84|692.04|699.67|691.87|9
1656016670000|2022-06-23 20:37:50|699.81|692.01|699.76|691.96|699.85|692.05|699.76|691.96|14
1656016680000|2022-06-23 20:38:00|699.78|691.98|699.83|692.03|699.85|692.05|699.76|691.96|15
1656016690000|2022-06-23 20:38:10|699.86|692.06|699.87|692.07|699.89|692.09|699.74|691.94|16
1656016700000|2022-06-23 20:38:20|699.81|692.01|699.92|692.12|700.13|692.33|699.81|692.01|27
1656016710000|2022-06-23 20:38:30|699.9|692.1|699.86|692.06|700.11|692.31|699.86|692.06|21
1656016720000|2022-06-23 20:38:40|699.88|692.08|700.09|692.29|700.15|692.35|699.83|692.03|22
1656016730000|2022-06-23 20:38:50|700.15|692.35|699.99|692.19|700.19|692.39|699.91|692.11|23
1656016740000|2022-06-23 20:39:00|700.02|692.22|700.06|692.26|700.11|692.31|699.97|692.17|23
1656016750000|2022-06-23 20:39:10|700.05|692.25|699.99|692.19|700.17|692.37|699.96|692.16|23
1656016760000|2022-06-23 20:39:20|700|692.2|700.03|692.23|700.12|692.32|699.95|692.15|19
1656016770000|2022-06-23 20:39:30|700.02|692.22|699.92|692.12|700.16|692.36|699.92|692.12|21
1656016780000|2022-06-23 20:39:40|699.93|692.13|699.93|692.13|700.19|692.39|699.91|692.11|26
1656016790000|2022-06-23 20:39:50|699.92|692.12|700.07|692.27|700.12|692.32|699.86|692.06|28
1656016800000|2022-06-23 20:40:00|700.13|692.33|700.11|692.31|700.17|692.37|699.98|692.18|29
1656016810000|2022-06-23 20:40:10|700.08|692.28|700.71|692.91|700.91|693.11|700.08|692.28|30
1656016820000|2022-06-23 20:40:20|700.61|692.81|700.13|692.33|700.64|692.84|700.13|692.33|29
1656016830000|2022-06-23 20:40:30|700.12|692.32|700.22|692.42|700.45|692.65|700.03|692.23|29
1656016840000|2022-06-23 20:40:40|700.27|692.47|699.85|692.05|700.41|692.61|699.84|692.04|31
1656016850000|2022-06-23 20:40:50|699.84|692.04|700.21|692.41|700.31|692.51|699.78|691.98|28
1656016860000|2022-06-23 20:41:00|700.19|692.39|700.16|692.36|700.29|692.49|699.93|692.13|26
1656016870000|2022-06-23 20:41:10|700.14|692.34|700.13|692.33|700.15|692.35|700.05|692.25|23
1656016880000|2022-06-23 20:41:20|700.12|692.32|699.96|692.16|700.17|692.37|699.76|691.96|23
1656016890000|2022-06-23 20:41:30|699.93|692.13|700.04|692.24|700.26|692.46|699.73|691.93|27
1656016900000|2022-06-23 20:41:40|700.03|692.23|699.82|692.02|700.34|692.54|699.82|692.02|32
1656016910000|2022-06-23 20:41:50|699.76|691.96|699.69|691.89|700.3|692.5|699.62|691.82|25
1656016920000|2022-06-23 20:42:00|699.76|691.96|700.05|692.25|700.06|692.26|699.65|691.85|26
1656016930000|2022-06-23 20:42:10|700.02|692.22|700.08|692.28|700.09|692.29|699.84|692.04|20
1656016940000|2022-06-23 20:42:20|700.07|692.27|699.96|692.16|700.1|692.3|699.95|692.15|20
1656016950000|2022-06-23 20:42:30|699.88|692.08|699.5|691.7|700.16|692.36|699.5|691.7|29
1656016960000|2022-06-23 20:42:40|699.49|691.69|699.32|691.52|699.49|691.69|699.29|691.49|20
1656016970000|2022-06-23 20:42:50|699.36|691.56|698.66|690.86|699.38|691.58|698.43|690.63|30
1656016980000|2022-06-23 20:43:00|698.62|690.82|699.28|691.48|699.37|691.57|698.57|690.77|24
1656016990000|2022-06-23 20:43:10|699.26|691.46|698.92|691.12|699.35|691.55|698.9|691.1|25
1656017000000|2022-06-23 20:43:20|698.95|691.15|699.04|691.24|699.16|691.36|698.91|691.11|29
1656017010000|2022-06-23 20:43:30|699|691.2|698.96|691.16|699.16|691.36|698.54|690.74|24
1656017020000|2022-06-23 20:43:40|698.91|691.11|698.92|691.12|699.02|691.22|698.91|691.11|17
1656017030000|2022-06-23 20:43:50|698.91|691.11|698.91|691.11|698.95|691.15|698.9|691.1|8
1656017040000|2022-06-23 20:44:00|698.9|691.1|699.87|692.07|699.87|692.07|698.9|691.1|18
1656017050000|2022-06-23 20:44:10|699.88|692.08|700.09|692.29|700.22|692.42|699.85|692.05|25
1656017060000|2022-06-23 20:44:20|700.01|692.21|700.07|692.27|700.11|692.31|699.74|691.94|18
1656017070000|2022-06-23 20:44:30|700.08|692.28|700.07|692.27|700.14|692.34|700.02|692.22|15
1656017080000|2022-06-23 20:44:40|700.03|692.23|700.09|692.29|700.13|692.33|699.98|692.18|13
1656017090000|2022-06-23 20:44:50|700.13|692.33|699.36|691.56|700.13|692.33|699.36|691.56|19
1656017100000|2022-06-23 20:45:00|699.35|691.55|699.92|692.12|699.93|692.13|699.25|691.45|30
1656017110000|2022-06-23 20:45:10|699.96|692.16|699.87|692.07|700.01|692.21|699.51|691.71|25
1656017120000|2022-06-23 20:45:20|699.86|692.06|699.97|692.17|699.98|692.18|699.85|692.05|11
1656017130000|2022-06-23 20:45:30|700.04|692.24|701.12|693.32|701.12|693.32|699.87|692.07|26
1656017140000|2022-06-23 20:45:40|701.17|693.37|700.95|693.15|701.17|693.37|700.84|693.04|20
1656017150000|2022-06-23 20:45:50|700.92|693.12|700.37|692.57|700.93|693.13|700.3|692.5|17
1656017160000|2022-06-23 20:46:00|700.35|692.55|700.25|692.45|700.82|693.02|700.22|692.42|30
1656017170000|2022-06-23 20:46:10|700.24|692.44|700.74|692.94|700.74|692.94|700.24|692.44|21
1656017180000|2022-06-23 20:46:20|700.7|692.9|700.57|692.77|700.7|692.9|700.54|692.74|14
1656017190000|2022-06-23 20:46:30|700.38|692.58|701.36|693.56|701.36|693.56|700.38|692.58|18
1656017200000|2022-06-23 20:46:40|701.27|693.47|701.57|693.77|701.75|693.95|701.27|693.47|31
1656017210000|2022-06-23 20:46:50|701.95|694.15|701.93|694.13|702.04|694.24|701.72|693.92|32
1656017220000|2022-06-23 20:47:00|701.92|694.12|702.1|694.3|702.1|694.3|701.74|693.94|19
1656017230000|2022-06-23 20:47:10|702.16|694.36|702.18|694.38|702.25|694.45|702.15|694.35|17
1656017240000|2022-06-23 20:47:20|702.16|694.36|702.17|694.37|702.17|694.37|702.02|694.22|5
1656017250000|2022-06-23 20:47:30|702.2|694.4|702.51|694.71|702.62|694.82|702.1|694.3|19
1656017260000|2022-06-23 20:47:40|702.48|694.68|702.96|695.16|702.99|695.19|702.24|694.44|22
1656017270000|2022-06-23 20:47:50|702.87|695.07|702.55|694.75|703.04|695.24|702.51|694.71|27
1656017280000|2022-06-23 20:48:00|702.54|694.74|702.6|694.8|702.68|694.88|702.5|694.7|19
1656017290000|2022-06-23 20:48:10|702.49|694.69|702.21|694.41|702.56|694.76|702.15|694.35|18
1656017300000|2022-06-23 20:48:20|702.16|694.36|702.05|694.25|702.16|694.36|702.05|694.25|17
1656017310000|2022-06-23 20:48:30|702.06|694.26|701.67|693.87|702.06|694.26|701.42|693.62|25
1656017320000|2022-06-23 20:48:40|701.7|693.9|701.89|694.09|702.11|694.31|701.45|693.65|25
1656017330000|2022-06-23 20:48:50|701.93|694.13|702.14|694.34|702.14|694.34|701.93|694.13|7
1656017340000|2022-06-23 20:49:00|702.13|694.33|702.75|694.95|702.77|694.97|702.13|694.33|18
1656017350000|2022-06-23 20:49:10|702.83|695.03|702.48|694.68|702.83|695.03|702.42|694.62|16
1656017360000|2022-06-23 20:49:20|702.51|694.71|702.75|694.95|702.8|695|702.5|694.7|11
1656017370000|2022-06-23 20:49:30|702.71|694.91|702.4|694.6|702.73|694.93|702.38|694.58|10
1656017380000|2022-06-23 20:49:40|702.38|694.58|702.05|694.25|702.38|694.58|702.01|694.21|16
1656017390000|2022-06-23 20:49:50|702.09|694.29|702.12|694.32|702.22|694.42|702.09|694.29|12
1656017400000|2022-06-23 20:50:00|702.17|694.37|702.18|694.38|702.22|694.42|702.05|694.25|17
1656017410000|2022-06-23 20:50:10|702.2|694.4|702.15|694.35|702.32|694.52|702.13|694.33|15
1656017420000|2022-06-23 20:50:20|702.16|694.36|702.53|694.73|702.71|694.91|702.15|694.35|14
1656017430000|2022-06-23 20:50:30|702.54|694.74|702.69|694.89|702.79|694.99|702.5|694.7|13
1656017440000|2022-06-23 20:50:40|702.73|694.93|702.72|694.92|702.84|695.04|702.71|694.91|13
1656017450000|2022-06-23 20:50:50|702.71|694.91|702.79|694.99|702.79|694.99|702.68|694.88|18
1656017460000|2022-06-23 20:51:00|702.75|694.95|702.82|695.02|702.93|695.13|702.75|694.95|17
1656017470000|2022-06-23 20:51:10|702.83|695.03|702.93|695.13|702.99|695.19|702.82|695.02|19
1656017480000|2022-06-23 20:51:20|702.85|695.05|702.83|695.03|702.97|695.17|702.8|695|21
1656017490000|2022-06-23 20:51:30|702.87|695.07|702.88|695.08|702.88|695.08|702.78|694.98|19
1656017500000|2022-06-23 20:51:40|702.92|695.12|702.45|694.65|702.96|695.16|702.45|694.65|29
1656017510000|2022-06-23 20:51:50|702.43|694.63|701.84|694.04|702.48|694.68|701.82|694.02|28
1656017520000|2022-06-23 20:52:00|701.83|694.03|702.23|694.43|702.33|694.53|701.83|694.03|28
1656017530000|2022-06-23 20:52:10|702.31|694.51|702.52|694.72|702.83|695.03|702.31|694.51|30
1656017540000|2022-06-23 20:52:20|702.66|694.86|702.73|694.93|702.87|695.07|702.63|694.83|26
1656017550000|2022-06-23 20:52:30|702.75|694.95|701.92|694.12|702.75|694.95|701.91|694.11|28
1656017560000|2022-06-23 20:52:40|702.28|694.48|702.06|694.26|702.28|694.48|701.89|694.09|23
1656017570000|2022-06-23 20:52:50|701.94|694.14|701.13|693.33|702.09|694.29|701.13|693.33|29
1656017580000|2022-06-23 20:53:00|701.14|693.34|698.98|691.18|701.2|693.4|698.96|691.16|35
1656017590000|2022-06-23 20:53:10|698.97|691.17|698.4|690.6|698.99|691.19|698.35|690.55|35
1656017600000|2022-06-23 20:53:20|698.39|690.59|698.97|691.17|699.03|691.23|698.39|690.59|27
1656017610000|2022-06-23 20:53:30|698.73|690.93|698.57|690.77|699.22|691.42|698.37|690.57|33
1656017620000|2022-06-23 20:53:40|698.55|690.75|698.81|691.01|698.82|691.02|698.23|690.43|31
1656017630000|2022-06-23 20:53:50|698.9|691.1|698.98|691.18|699.06|691.26|698.34|690.54|31
1656017640000|2022-06-23 20:54:00|698.97|691.17|698.93|691.13|699.1|691.3|698.76|690.96|21
1656017650000|2022-06-23 20:54:10|698.94|691.14|698.99|691.19|699.06|691.26|698.62|690.82|27
1656017660000|2022-06-23 20:54:20|699|691.2|699.05|691.25|699.13|691.33|698.99|691.19|20
1656017670000|2022-06-23 20:54:30|699|691.2|698.96|691.16|699.15|691.35|698.85|691.05|29
1656017680000|2022-06-23 20:54:40|699.04|691.24|699.03|691.23|699.14|691.34|698.83|691.03|26
1656017690000|2022-06-23 20:54:50|699|691.2|698.85|691.05|699.14|691.34|698.81|691.01|21
1656017700000|2022-06-23 20:55:00|698.93|691.13|698.97|691.17|699.08|691.28|698.83|691.03|29
1656017710000|2022-06-23 20:55:10|698.95|691.15|698.88|691.08|698.97|691.17|698.68|690.88|26
1656017720000|2022-06-23 20:55:20|698.87|691.07|699.06|691.26|699.11|691.31|698.69|690.89|23
1656017730000|2022-06-23 20:55:30|699.04|691.24|698.97|691.17|699.1|691.3|698.92|691.12|21
1656017740000|2022-06-23 20:55:40|699.05|691.25|698.41|690.61|699.05|691.25|698.36|690.56|24
1656017750000|2022-06-23 20:55:50|698.45|690.65|698.47|690.67|698.52|690.72|698.39|690.59|17
1656017760000|2022-06-23 20:56:00|698.46|690.66|698.66|690.86|698.72|690.92|698.38|690.58|21
1656017770000|2022-06-23 20:56:10|698.58|690.78|699.04|691.24|699.26|691.46|698.38|690.58|27
1656017780000|2022-06-23 20:56:20|699.01|691.21|698.69|690.89|699.08|691.28|698.69|690.89|27
1656017790000|2022-06-23 20:56:30|698.33|690.53|698.47|690.67|698.92|691.12|698.05|690.25|32
1656017800000|2022-06-23 20:56:40|698.54|690.74|698.23|690.43|698.58|690.78|698.04|690.24|33
1656017810000|2022-06-23 20:56:50|698.22|690.42|698.3|690.5|698.44|690.64|697.97|690.17|28
1656017820000|2022-06-23 20:57:00|698.27|690.47|698.65|690.85|698.83|691.03|698.27|690.47|30
1656017830000|2022-06-23 20:57:10|698.52|690.72|698.56|690.76|698.77|690.97|698.51|690.71|19
1656017840000|2022-06-23 20:57:20|698.55|690.75|698.43|690.63|698.62|690.82|698.38|690.58|22
1656017850000|2022-06-23 20:57:30|698.44|690.64|698.61|690.81|698.62|690.82|698.32|690.52|28
1656017860000|2022-06-23 20:57:40|698.62|690.82|698.68|690.88|698.84|691.04|698.56|690.76|26
1656017870000|2022-06-23 20:57:50|698.67|690.87|698.83|691.03|698.84|691.04|698.51|690.71|28
1656017880000|2022-06-23 20:58:00|698.75|690.95|698.35|690.55|698.75|690.95|698.27|690.47|29
1656017890000|2022-06-23 20:58:10|698.33|690.53|698.51|690.71|698.53|690.73|698.1|690.3|24
1656017900000|2022-06-23 20:58:20|698.46|690.66|698.49|690.69|698.51|690.71|698.39|690.59|18
1656017910000|2022-06-23 20:58:30|698.52|690.72|698.29|690.49|698.52|690.72|698.23|690.43|22
1656017920000|2022-06-23 20:58:40|698.28|690.48|698.3|690.5|698.38|690.58|698.23|690.43|23
1656017930000|2022-06-23 20:58:50|698.29|690.49|698.14|690.34|698.4|690.6|697.92|690.12|28
1656017940000|2022-06-23 20:59:00|697.93|690.13|698.42|690.62|698.62|690.82|697.91|690.11|30
1656017950000|2022-06-23 20:59:10|698.44|690.64|698.25|690.45|698.44|690.64|698.2|690.4|24
1656017960000|2022-06-23 20:59:20|698.24|690.44|698.21|690.41|698.4|690.6|698.06|690.26|27
1656017970000|2022-06-23 20:59:30|698.22|690.42|698.21|690.41|698.31|690.51|698.15|690.35|23
1656017980000|2022-06-23 20:59:40|698.18|690.38|698.28|690.48|698.34|690.54|698.18|690.38|18
1656017990000|2022-06-23 20:59:50|698.25|690.45|698.34|690.54|698.37|690.57|698.25|690.45|18
1656018000000|2022-06-23 21:00:00|698.29|690.49|698.37|690.57|698.84|691.04|698.29|690.49|29
1656018010000|2022-06-23 21:00:10|698.35|690.55|698.89|691.09|698.89|691.09|698.35|690.55|27
1656018020000|2022-06-23 21:00:20|698.9|691.1|698.96|691.16|699.07|691.27|698.8|691|30
1656018030000|2022-06-23 21:00:30|698.98|691.18|699|691.2|699.08|691.28|698.84|691.04|23
1656018040000|2022-06-23 21:00:40|699.02|691.22|698.96|691.16|699.04|691.24|698.82|691.02|26
1656018050000|2022-06-23 21:00:50|698.97|691.17|698.88|691.08|699.09|691.29|698.81|691.01|24
1656018060000|2022-06-23 21:01:00|698.95|691.15|698.36|690.56|698.95|691.15|698.36|690.56|27
1656018070000|2022-06-23 21:01:10|698.22|690.42|698.32|690.52|698.36|690.56|698.11|690.31|34
1656018080000|2022-06-23 21:01:20|698.31|690.51|699|691.2|699|691.2|698.31|690.51|23
1656018090000|2022-06-23 21:01:30|698.97|691.17|698.48|690.68|698.99|691.19|698.44|690.64|18
1656018100000|2022-06-23 21:01:40|698.47|690.67|698.69|690.89|698.73|690.93|698.44|690.64|20
1656018110000|2022-06-23 21:01:50|698.7|690.9|698.46|690.66|698.72|690.92|698.4|690.6|17
1656018120000|2022-06-23 21:02:00|698.47|690.67|698.38|690.58|698.47|690.67|698.29|690.49|23
1656018130000|2022-06-23 21:02:10|698.39|690.59|698.89|691.09|698.95|691.15|698.31|690.51|29
1656018140000|2022-06-23 21:02:20|698.88|691.08|699.07|691.27|699.08|691.28|698.88|691.08|18
1656018150000|2022-06-23 21:02:30|699.13|691.33|699.05|691.25|699.15|691.35|699.01|691.21|16
1656018160000|2022-06-23 21:02:40|699.07|691.27|699.16|691.36|699.17|691.37|699.07|691.27|12
1656018170000|2022-06-23 21:02:50|699.13|691.33|698.97|691.17|699.16|691.36|698.97|691.17|17
1656018180000|2022-06-23 21:03:00|698.67|690.87|698.67|690.87|699.09|691.29|698.63|690.83|25
1656018190000|2022-06-23 21:03:10|698.65|690.85|698.52|690.72|698.79|690.99|698.52|690.72|24
1656018200000|2022-06-23 21:03:20|698.38|690.58|698.39|690.59|698.63|690.83|698.36|690.56|19
1656018210000|2022-06-23 21:03:30|698.4|690.6|698.3|690.5|698.4|690.6|698.3|690.5|11
1656018220000|2022-06-23 21:03:40|698.31|690.51|698.36|690.56|698.42|690.62|698.31|690.51|15
1656018230000|2022-06-23 21:03:50|698.38|690.58|698.29|690.49|698.41|690.61|698.24|690.44|18
1656018240000|2022-06-23 21:04:00|698.31|690.51|698.36|690.56|698.37|690.57|698.28|690.48|17
1656018250000|2022-06-23 21:04:10|698.31|690.51|698.38|690.58|698.38|690.58|698.31|690.51|5
1656018260000|2022-06-23 21:04:20|698.36|690.56|698.08|690.28|698.36|690.56|698.08|690.28|21
1656018270000|2022-06-23 21:04:30|698.1|690.3|698.24|690.44|698.25|690.45|698.1|690.3|13
1656018280000|2022-06-23 21:04:40|698.22|690.42|697.38|689.58|698.22|690.42|697.26|689.46|24
1656018290000|2022-06-23 21:04:50|697.23|689.43|697.22|689.42|697.31|689.51|697.11|689.31|27
1656018300000|2022-06-23 21:05:00|697.29|689.49|697.61|689.81|697.67|689.87|697.29|689.49|17
1656018310000|2022-06-23 21:05:10|697.62|689.82|697.76|689.96|697.8|690|697.53|689.73|31
1656018320000|2022-06-23 21:05:20|697.75|689.95|697.88|690.08|697.92|690.12|697.7|689.9|27
1656018330000|2022-06-23 21:05:30|697.86|690.06|697.86|690.06|697.87|690.07|697.63|689.83|20
1656018340000|2022-06-23 21:05:40|697.8|690|697.19|689.39|697.84|690.04|697.19|689.39|24
1656018350000|2022-06-23 21:05:50|697.2|689.4|697.31|689.51|697.31|689.51|697.08|689.28|30
1656018360000|2022-06-23 21:06:00|697.29|689.49|697.24|689.44|697.3|689.5|697.08|689.28|24
1656018370000|2022-06-23 21:06:10|697.28|689.48|697.17|689.37|697.39|689.59|697.1|689.3|30
1656018380000|2022-06-23 21:06:20|697.15|689.35|697.11|689.31|697.33|689.53|697.07|689.27|28
1656018390000|2022-06-23 21:06:30|697.08|689.28|697.26|689.46|697.3|689.5|697.07|689.27|22
1656018400000|2022-06-23 21:06:40|697.34|689.54|697.29|689.49|697.34|689.54|697.18|689.38|20
1656018410000|2022-06-23 21:06:50|697.27|689.47|697.74|689.94|698.01|690.21|697.27|689.47|30
1656018420000|2022-06-23 21:07:00|697.82|690.02|697.77|689.97|697.88|690.08|697.73|689.93|22
1656018430000|2022-06-23 21:07:10|697.71|689.91|697.42|689.62|697.72|689.92|697.35|689.55|22
1656018440000|2022-06-23 21:07:20|697.4|689.6|697.18|689.38|697.5|689.7|697.18|689.38|24
1656018450000|2022-06-23 21:07:30|697.17|689.37|697.26|689.46|697.3|689.5|697.05|689.25|19
1656018460000|2022-06-23 21:07:40|697.2|689.4|697.04|689.24|697.32|689.52|697.02|689.22|22
1656018470000|2022-06-23 21:07:50|697.17|689.37|697.03|689.23|697.17|689.37|697.03|689.23|24
1656018480000|2022-06-23 21:08:00|697.01|689.21|697.07|689.27|697.13|689.33|697.01|689.21|20
1656018490000|2022-06-23 21:08:10|697.05|689.25|696.41|688.61|697.05|689.25|696.39|688.59|24
1656018500000|2022-06-23 21:08:20|696.46|688.66|697.08|689.28|697.08|689.28|696.46|688.66|22
1656018510000|2022-06-23 21:08:30|697.05|689.25|696.99|689.19|697.1|689.3|696.95|689.15|26
1656018520000|2022-06-23 21:08:40|697.02|689.22|697.02|689.22|697.07|689.27|696.96|689.16|23
1656018530000|2022-06-23 21:08:50|697|689.2|696.95|689.15|697.07|689.27|696.93|689.13|18
1656018540000|2022-06-23 21:09:00|696.92|689.12|697.24|689.44|697.3|689.5|696.92|689.12|30
1656018550000|2022-06-23 21:09:10|697.26|689.46|697.28|689.48|697.29|689.49|697.18|689.38|27
1656018560000|2022-06-23 21:09:20|697.29|689.49|697.2|689.4|697.3|689.5|697.15|689.35|25
1656018570000|2022-06-23 21:09:30|697.19|689.39|697.2|689.4|697.29|689.49|697.18|689.38|15
1656018580000|2022-06-23 21:09:40|697.19|689.39|697.1|689.3|697.32|689.52|697.09|689.29|24
1656018590000|2022-06-23 21:09:50|697.21|689.41|697.2|689.4|697.23|689.43|697.11|689.31|25
1656018600000|2022-06-23 21:10:00|697.21|689.41|697.17|689.37|697.24|689.44|697.15|689.35|19
1656018610000|2022-06-23 21:10:10|697.16|689.36|697.2|689.4|697.3|689.5|697.03|689.23|28
1656018620000|2022-06-23 21:10:20|697.18|689.38|697.22|689.42|697.24|689.44|696.96|689.16|27
1656018630000|2022-06-23 21:10:30|697.21|689.41|697.13|689.33|697.38|689.58|697.05|689.25|21
1656018640000|2022-06-23 21:10:40|697.14|689.34|696.99|689.19|697.36|689.56|696.99|689.19|23
1656018650000|2022-06-23 21:10:50|697.13|689.33|697.21|689.41|697.35|689.55|697.04|689.24|17
1656018660000|2022-06-23 21:11:00|697.22|689.42|697.22|689.42|697.35|689.55|697.03|689.23|20
1656018670000|2022-06-23 21:11:10|697.19|689.39|697.19|689.39|697.3|689.5|697.06|689.26|16
1656018680000|2022-06-23 21:11:20|697.15|689.35|697.32|689.52|697.32|689.52|697.09|689.29|15
1656018690000|2022-06-23 21:11:30|697.12|689.32|697.16|689.36|697.35|689.55|697.03|689.23|24
1656018700000|2022-06-23 21:11:40|697.35|689.55|698.96|691.16|699.19|691.39|697.08|689.28|36
1656018710000|2022-06-23 21:11:50|698.95|691.15|698.85|691.05|699.27|691.47|698.85|691.05|24
1656018720000|2022-06-23 21:12:00|698.86|691.06|698.01|690.21|699.07|691.27|698.01|690.21|25
1656018730000|2022-06-23 21:12:10|698|690.2|698.04|690.24|698.08|690.28|697.94|690.14|24
1656018740000|2022-06-23 21:12:20|697.97|690.17|698.38|690.58|698.38|690.58|697.69|689.89|23
1656018750000|2022-06-23 21:12:30|698.36|690.56|697.53|689.73|698.37|690.57|697.49|689.69|28
1656018760000|2022-06-23 21:12:40|697.54|689.74|697.93|690.13|698.02|690.22|697.44|689.64|21
1656018770000|2022-06-23 21:12:50|697.89|690.09|698|690.2|698.25|690.45|697.68|689.88|24
1656018780000|2022-06-23 21:13:00|697.97|690.17|698.06|690.26|698.25|690.45|697.9|690.1|24
1656018790000|2022-06-23 21:13:10|698.1|690.3|698.03|690.23|698.15|690.35|698|690.2|26
1656018800000|2022-06-23 21:13:20|698.04|690.24|698.07|690.27|698.11|690.31|697.91|690.11|23
1656018810000|2022-06-23 21:13:30|698.06|690.26|697.98|690.18|698.19|690.39|697.97|690.17|24
1656018820000|2022-06-23 21:13:40|697.99|690.19|697.95|690.15|698.06|690.26|697.86|690.06|21
1656018830000|2022-06-23 21:13:50|697.96|690.16|697.98|690.18|698.13|690.33|697.88|690.08|23
1656018840000|2022-06-23 21:14:00|697.95|690.15|697.74|689.94|698.07|690.27|697.74|689.94|22
1656018850000|2022-06-23 21:14:10|697.65|689.85|697.65|689.85|697.72|689.92|697.6|689.8|24
1656018860000|2022-06-23 21:14:20|697.63|689.83|697.54|689.74|698.05|690.25|697.49|689.69|27
1656018870000|2022-06-23 21:14:30|697.55|689.75|697.54|689.74|697.64|689.84|697.45|689.65|27
1656018880000|2022-06-23 21:14:40|697.53|689.73|697.67|689.87|697.73|689.93|697.47|689.67|21
1656018890000|2022-06-23 21:14:50|697.69|689.89|697.78|689.98|697.88|690.08|697.48|689.68|22
1656018900000|2022-06-23 21:15:00|697.79|689.99|697.62|689.82|697.96|690.16|697.52|689.72|29
1656018910000|2022-06-23 21:15:10|697.63|689.83|697.58|689.78|697.7|689.9|697.57|689.77|16
1656018920000|2022-06-23 21:15:20|697.57|689.77|697.54|689.74|697.66|689.86|697.51|689.71|21
1656018930000|2022-06-23 21:15:30|697.53|689.73|697.06|689.26|697.61|689.81|697.02|689.22|21
1656018940000|2022-06-23 21:15:40|697.05|689.25|697.3|689.5|697.38|689.58|696.99|689.19|23
1656018950000|2022-06-23 21:15:50|697.26|689.46|697.3|689.5|697.37|689.57|696.87|689.07|26
1656018960000|2022-06-23 21:16:00|696.87|689.07|697.19|689.39|697.25|689.45|696.87|689.07|18
1656018970000|2022-06-23 21:16:10|697.18|689.38|697.17|689.37|697.32|689.52|696.95|689.15|22
1656018980000|2022-06-23 21:16:20|697.15|689.35|697.12|689.32|697.3|689.5|697|689.2|20
1656018990000|2022-06-23 21:16:30|697.1|689.3|696.99|689.19|697.2|689.4|696.99|689.19|23
1656019000000|2022-06-23 21:16:40|697.12|689.32|697.12|689.32|697.2|689.4|697.07|689.27|13
1656019010000|2022-06-23 21:16:50|697.2|689.4|697.39|689.59|697.39|689.59|697.15|689.35|25
1656019020000|2022-06-23 21:17:00|697.4|689.6|697.43|689.63|697.45|689.65|697.35|689.55|23
1656019030000|2022-06-23 21:17:10|697.41|689.61|697.4|689.6|697.42|689.62|697.26|689.46|17
1656019040000|2022-06-23 21:17:20|697.41|689.61|697.38|689.58|697.41|689.61|697.34|689.54|15
1656019050000|2022-06-23 21:17:30|697.42|689.62|697.4|689.6|697.44|689.64|697.34|689.54|23
1656019060000|2022-06-23 21:17:40|697.37|689.57|697.38|689.58|697.42|689.62|697.3|689.5|26
1656019070000|2022-06-23 21:17:50|697.37|689.57|697.39|689.59|697.45|689.65|697.37|689.57|19
1656019080000|2022-06-23 21:18:00|697.41|689.61|697.28|689.48|697.47|689.67|697.23|689.43|17
1656019090000|2022-06-23 21:18:10|697.41|689.61|697.29|689.49|697.41|689.61|697.23|689.43|13
1656019100000|2022-06-23 21:18:20|697.26|689.46|697.75|689.95|698|690.2|697.25|689.45|22
1656019110000|2022-06-23 21:18:30|697.78|689.98|697.57|689.77|697.95|690.15|697.57|689.77|16
1656019120000|2022-06-23 21:18:40|697.81|690.01|698.24|690.44|698.24|690.44|697.73|689.93|25
1656019130000|2022-06-23 21:18:50|698.25|690.45|698.17|690.37|698.35|690.55|698.11|690.31|17
1656019140000|2022-06-23 21:19:00|698.16|690.36|698.11|690.31|698.29|690.49|697.98|690.18|19
1656019150000|2022-06-23 21:19:10|698.13|690.33|698.21|690.41|698.38|690.58|698.09|690.29|25
1656019160000|2022-06-23 21:19:20|698.22|690.42|698.22|690.42|698.33|690.53|698.19|690.39|18
1656019170000|2022-06-23 21:19:30|698.32|690.52|698.18|690.38|698.39|690.59|698.18|690.38|21
1656019180000|2022-06-23 21:19:40|698.31|690.51|698.23|690.43|698.33|690.53|698.2|690.4|17
1656019190000|2022-06-23 21:19:50|698.25|690.45|698.2|690.4|698.3|690.5|698.15|690.35|20
1656019200000|2022-06-23 21:20:00|698.14|690.34|697.92|690.12|698.14|690.34|697.9|690.1|14
1656019210000|2022-06-23 21:20:10|697.93|690.13|697.94|690.14|697.96|690.16|697.8|690|14
1656019220000|2022-06-23 21:20:20|697.99|690.19|697.92|690.12|697.99|690.19|697.87|690.07|7
1656019230000|2022-06-23 21:20:30|697.95|690.15|697.35|689.55|697.95|690.15|697.35|689.55|24
1656019240000|2022-06-23 21:20:40|697.3|689.5|697.15|689.35|697.33|689.53|696.72|688.92|23
1656019250000|2022-06-23 21:20:50|697.08|689.28|696.75|688.95|697.08|689.28|696.43|688.63|26
1656019260000|2022-06-23 21:21:00|696.76|688.96|696.72|688.92|696.85|689.05|696.72|688.92|23
1656019270000|2022-06-23 21:21:10|696.71|688.91|696.75|688.95|696.85|689.05|696.7|688.9|18
1656019280000|2022-06-23 21:21:20|696.73|688.93|696.83|689.03|697.2|689.4|696.63|688.83|24
1656019290000|2022-06-23 21:21:30|696.81|689.01|696.57|688.77|697.06|689.26|696.57|688.77|24
1656019300000|2022-06-23 21:21:40|696.52|688.72|696.41|688.61|696.63|688.83|696.39|688.59|18
1656019310000|2022-06-23 21:21:50|696.4|688.6|696.39|688.59|696.42|688.62|696.39|688.59|4
1656019320000|2022-06-23 21:22:00|696.44|688.64|696.58|688.78|696.84|689.04|696.4|688.6|24
1656019330000|2022-06-23 21:22:10|696.61|688.81|696.28|688.48|696.61|688.81|696.04|688.24|22
1656019340000|2022-06-23 21:22:20|696.27|688.47|696.31|688.51|696.39|688.59|696.22|688.42|14
1656019350000|2022-06-23 21:22:30|696.3|688.5|696.07|688.27|696.38|688.58|695.95|688.15|15
1656019360000|2022-06-23 21:22:40|696.04|688.24|695.97|688.17|696.14|688.34|695.97|688.17|5
1656019380000|2022-06-23 21:23:00|695.89|688.09|696.18|688.38|696.3|688.5|695.89|688.09|8
1656019390000|2022-06-23 21:23:10|696.24|688.44|696.18|688.38|696.24|688.44|696.14|688.34|4
1656019400000|2022-06-23 21:23:20|696.22|688.42|696.36|688.56|696.4|688.6|696.16|688.36|9
1656019410000|2022-06-23 21:23:30|696.35|688.55|696.26|688.46|696.35|688.55|696.23|688.43|19
1656019420000|2022-06-23 21:23:40|696.25|688.45|696.18|688.38|696.29|688.49|696.06|688.26|9
1656019430000|2022-06-23 21:23:50|696.15|688.35|696.09|688.29|696.24|688.44|696.09|688.29|7
1656019440000|2022-06-23 21:24:00|696.12|688.32|696.14|688.34|696.14|688.34|696.12|688.32|2
1656019450000|2022-06-23 21:24:10|696.11|688.31|696.11|688.31|696.11|688.31|696.11|688.31|1
1656019470000|2022-06-23 21:24:30|696.2|688.4|696.21|688.41|696.21|688.41|696.2|688.4|2
1656019480000|2022-06-23 21:24:40|696.15|688.35|696.15|688.35|696.15|688.35|696.15|688.35|1
1656019490000|2022-06-23 21:24:50|696.17|688.37|696.18|688.38|696.18|688.38|696.17|688.37|2
1656019500000|2022-06-23 21:25:00|696.21|688.41|696.19|688.39|696.28|688.48|696.19|688.39|3
1656019510000|2022-06-23 21:25:10|696.14|688.34|696.14|688.34|696.14|688.34|696.09|688.29|3
1656019520000|2022-06-23 21:25:20|696.13|688.33|696.11|688.31|696.13|688.33|696.11|688.31|5
1656019530000|2022-06-23 21:25:30|696.13|688.33|696.13|688.33|696.13|688.33|696.13|688.33|1
1656019540000|2022-06-23 21:25:40|696.15|688.35|696.16|688.36|696.26|688.46|696.15|688.35|10
1656019550000|2022-06-23 21:25:50|696.15|688.35|696.15|688.35|696.23|688.43|696.15|688.35|12
1656019560000|2022-06-23 21:26:00|696.19|688.39|696.11|688.31|696.26|688.46|696.1|688.3|18
1656019570000|2022-06-23 21:26:10|696.24|688.44|696.23|688.43|696.29|688.49|696.09|688.29|15
1656019580000|2022-06-23 21:26:20|696.22|688.42|696.42|688.62|696.42|688.62|696.08|688.28|16
1656019590000|2022-06-23 21:26:30|696.4|688.6|697.85|690.05|697.9|690.1|696.4|688.6|28
1656019600000|2022-06-23 21:26:40|697.68|689.88|697.94|690.14|697.94|690.14|697.55|689.75|13
1656019610000|2022-06-23 21:26:50|698.08|690.28|697.74|689.94|698.08|690.28|697.74|689.94|2
1656019620000|2022-06-23 21:27:00|697.75|689.95|698.08|690.28|698.2|690.4|697.75|689.95|5
1656019630000|2022-06-23 21:27:10|698.13|690.33|697.99|690.19|698.13|690.33|697.99|690.19|6
1656019640000|2022-06-23 21:27:20|697.69|689.89|697.7|689.9|697.7|689.9|697.69|689.89|4
1656019650000|2022-06-23 21:27:30|697.69|689.89|697.72|689.92|697.72|689.92|697.69|689.89|9
1656019660000|2022-06-23 21:27:40|697.7|689.9|697.72|689.92|697.72|689.92|697.7|689.9|2
1656019670000|2022-06-23 21:27:50|697.77|689.97|697.97|690.17|697.97|690.17|697.77|689.97|2
1656019680000|2022-06-23 21:28:00|697.92|690.12|698|690.2|698|690.2|697.88|690.08|3
1656019690000|2022-06-23 21:28:10|698.03|690.23|698.27|690.47|698.37|690.57|698|690.2|20
1656019700000|2022-06-23 21:28:20|698.2|690.4|698.35|690.55|698.35|690.55|698.2|690.4|3
1656019710000|2022-06-23 21:28:30|698.32|690.52|698.32|690.52|698.41|690.61|698.14|690.34|10
1656019720000|2022-06-23 21:28:40|698.33|690.53|698.32|690.52|698.34|690.54|698.2|690.4|11
1656019730000|2022-06-23 21:28:50|698.69|690.89|698.78|690.98|698.9|691.1|698.69|690.89|15
1656019740000|2022-06-23 21:29:00|698.79|690.99|698.55|690.75|698.8|691|698.51|690.71|21
1656019750000|2022-06-23 21:29:10|698.56|690.76|698.53|690.73|698.58|690.78|698.5|690.7|23
1656019760000|2022-06-23 21:29:20|698.5|690.7|698.39|690.59|698.53|690.73|698.38|690.58|17
1656019770000|2022-06-23 21:29:30|698.38|690.58|698.78|690.98|698.78|690.98|698.38|690.58|7
1656019780000|2022-06-23 21:29:40|698.82|691.02|699.15|691.35|699.18|691.38|698.82|691.02|3
1656019790000|2022-06-23 21:29:50|699.27|691.47|699.23|691.43|699.3|691.5|699.15|691.35|9
1656019800000|2022-06-23 21:30:00|699.3|691.5|699.3|691.5|699.3|691.5|699.3|691.5|1
1656019810000|2022-06-23 21:30:10|699.29|691.49|699.25|691.45|699.29|691.49|699.25|691.45|2
1656019830000|2022-06-23 21:30:30|699.26|691.46|699.25|691.45|699.26|691.46|699.23|691.43|6
1656019840000|2022-06-23 21:30:40|699.33|691.53|699.39|691.59|699.4|691.6|699.33|691.53|7
1656019850000|2022-06-23 21:30:50|699.42|691.62|699.41|691.61|699.42|691.62|699.4|691.6|3
1656019860000|2022-06-23 21:31:00|699.45|691.65|699.42|691.62|699.45|691.65|699.42|691.62|2
1656019880000|2022-06-23 21:31:20|699.4|691.6|699.49|691.69|699.49|691.69|699.4|691.6|4
1656019890000|2022-06-23 21:31:30|699.41|691.61|699.4|691.6|699.41|691.61|699.4|691.6|2
1656019900000|2022-06-23 21:31:40|699.36|691.56|699.38|691.58|699.38|691.58|699.36|691.56|2
1656019920000|2022-06-23 21:32:00|699.39|691.59|699.39|691.59|699.39|691.59|699.39|691.59|1
1656019930000|2022-06-23 21:32:10|699.38|691.58|699.38|691.58|699.38|691.58|699.38|691.58|1
1656019950000|2022-06-23 21:32:30|699.36|691.56|699.36|691.56|699.36|691.56|699.36|691.56|1
1656019970000|2022-06-23 21:32:50|699.37|691.57|699.37|691.57|699.37|691.57|699.37|691.57|1
1656019980000|2022-06-23 21:33:00|699.38|691.58|699.38|691.58|699.38|691.58|699.38|691.58|1
1656020000000|2022-06-23 21:33:20|699.36|691.56|699.36|691.56|699.36|691.56|699.36|691.56|1
1656020010000|2022-06-23 21:33:30|699.41|691.61|699.41|691.61|699.41|691.61|699.41|691.61|1
1656020030000|2022-06-23 21:33:50|699.4|691.6|699.4|691.6|699.4|691.6|699.4|691.6|1
1656020040000|2022-06-23 21:34:00|699.39|691.59|699.45|691.65|699.45|691.65|699.39|691.59|2
1656020070000|2022-06-23 21:34:30|699.42|691.62|699.44|691.64|699.44|691.64|699.41|691.61|3
1656020080000|2022-06-23 21:34:40|699.99|692.19|699.92|692.12|700.05|692.25|699.92|692.12|13
1656020090000|2022-06-23 21:34:50|699.98|692.18|699.84|692.04|699.98|692.18|699.84|692.04|2
1656020100000|2022-06-23 21:35:00|699.85|692.05|700.08|692.28|700.1|692.3|699.85|692.05|8
1656020110000|2022-06-23 21:35:10|700.04|692.24|700.08|692.28|700.12|692.32|700.04|692.24|10
1656020120000|2022-06-23 21:35:20|700.06|692.26|699.74|691.94|700.15|692.35|699.74|691.94|17
1656020130000|2022-06-23 21:35:30|699.71|691.91|698.42|690.62|699.71|691.91|698.42|690.62|24
1656020140000|2022-06-23 21:35:40|698.37|690.57|697.33|689.53|698.37|690.57|697.33|689.53|22
1656020150000|2022-06-23 21:35:50|697.32|689.52|696.24|688.44|697.36|689.56|696.24|688.44|28
1656020160000|2022-06-23 21:36:00|696.26|688.46|696.77|688.97|697|689.2|696.26|688.46|24
1656020170000|2022-06-23 21:36:10|696.78|688.98|696.48|688.68|696.9|689.1|696.45|688.65|19
1656020180000|2022-06-23 21:36:20|696.51|688.71|696.32|688.52|696.51|688.71|696.27|688.47|17
1656020190000|2022-06-23 21:36:30|696.29|688.49|696.27|688.47|696.33|688.53|696.25|688.45|11
1656020200000|2022-06-23 21:36:40|696.21|688.41|696.21|688.41|696.24|688.44|696.21|688.41|5
1656020210000|2022-06-23 21:36:50|696.2|688.4|696.18|688.38|696.21|688.41|696.18|688.38|4
1656020220000|2022-06-23 21:37:00|696.16|688.36|696.15|688.35|696.28|688.48|696.11|688.31|16
1656020230000|2022-06-23 21:37:10|696.13|688.33|696.15|688.35|696.21|688.41|696.13|688.33|16
1656020240000|2022-06-23 21:37:20|696.19|688.39|696.13|688.33|696.22|688.42|696.13|688.33|3
1656020250000|2022-06-23 21:37:30|696.17|688.37|696.13|688.33|696.17|688.37|696.11|688.31|5
1656020260000|2022-06-23 21:37:40|696.12|688.32|696.05|688.25|696.15|688.35|695.81|688.01|7
1656020270000|2022-06-23 21:37:50|695.84|688.04|696.2|688.4|696.2|688.4|695.83|688.03|4
1656020280000|2022-06-23 21:38:00|696.08|688.28|696.08|688.28|696.08|688.28|696.08|688.28|1
1656020290000|2022-06-23 21:38:10|696.11|688.31|696.11|688.31|696.11|688.31|696.08|688.28|3
1656020300000|2022-06-23 21:38:20|696.08|688.28|696.08|688.28|696.08|688.28|696.08|688.28|1
1656020310000|2022-06-23 21:38:30|696.11|688.31|696.08|688.28|696.11|688.31|696.08|688.28|6
1656020320000|2022-06-23 21:38:40|695.87|688.07|696.12|688.32|696.23|688.43|695.87|688.07|8
1656020330000|2022-06-23 21:38:50|696.25|688.45|696.18|688.38|696.25|688.45|696.02|688.22|15
1656020340000|2022-06-23 21:39:00|696.15|688.35|696.16|688.36|696.27|688.47|696.14|688.34|4
1656020360000|2022-06-23 21:39:20|696.21|688.41|696.22|688.42|696.22|688.42|696.2|688.4|3
1656020370000|2022-06-23 21:39:30|696.31|688.51|696.22|688.42|696.31|688.51|696.17|688.37|6
1656020380000|2022-06-23 21:39:40|696.27|688.47|696.29|688.49|696.29|688.49|696.27|688.47|2
1656020390000|2022-06-23 21:39:50|696.25|688.45|696.12|688.32|696.25|688.45|696.12|688.32|5
1656020400000|2022-06-23 21:40:00|696.3|688.5|696.23|688.43|696.4|688.6|696.15|688.35|4
1656020410000|2022-06-23 21:40:10|696.09|688.29|695.28|687.48|696.09|688.29|695.28|687.48|12
1656020420000|2022-06-23 21:40:20|695.27|687.47|694.91|687.11|695.27|687.47|694.84|687.04|7
1656020430000|2022-06-23 21:40:30|694.98|687.18|694.98|687.18|694.98|687.18|694.87|687.07|3
1656020440000|2022-06-23 21:40:40|694.95|687.15|695.12|687.32|695.12|687.32|694.82|687.02|5
1656020450000|2022-06-23 21:40:50|695.22|687.42|695.01|687.21|695.22|687.42|695.01|687.21|3
1656020460000|2022-06-23 21:41:00|694.97|687.17|694.72|686.92|694.97|687.17|694.49|686.69|13
1656020470000|2022-06-23 21:41:10|694.66|686.86|694.66|686.86|694.66|686.86|694.66|686.86|1
1656020480000|2022-06-23 21:41:20|694.37|686.57|694.37|686.57|694.37|686.57|694.37|686.57|1
1656020490000|2022-06-23 21:41:30|694.4|686.6|694.35|686.55|694.62|686.82|694.34|686.54|12
1656020500000|2022-06-23 21:41:40|694.33|686.53|694.28|686.48|694.33|686.53|694.28|686.48|3
1656020510000|2022-06-23 21:41:50|694.29|686.49|694.3|686.5|694.3|686.5|694.25|686.45|3
1656020520000|2022-06-23 21:42:00|694.27|686.47|694.32|686.52|694.32|686.52|694.27|686.47|2
1656020530000|2022-06-23 21:42:10|694.29|686.49|694.33|686.53|694.36|686.56|694.29|686.49|5
1656020540000|2022-06-23 21:42:20|694.3|686.5|694.26|686.46|694.32|686.52|694.26|686.46|3
1656020550000|2022-06-23 21:42:30|694.25|686.45|694.12|686.32|694.3|686.5|694.07|686.27|10
1656020560000|2022-06-23 21:42:40|694.03|686.23|694.16|686.36|694.16|686.36|693.81|686.01|6
1656020570000|2022-06-23 21:42:50|694.01|686.21|694.06|686.26|694.16|686.36|693.87|686.07|15
1656020580000|2022-06-23 21:43:00|694.07|686.27|694|686.2|694.1|686.3|693.91|686.11|13
1656020590000|2022-06-23 21:43:10|693.95|686.15|693.85|686.05|694.16|686.36|693.85|686.05|7
1656020600000|2022-06-23 21:43:20|693.9|686.1|694.04|686.24|694.04|686.24|693.9|686.1|5
1656020610000|2022-06-23 21:43:30|694.16|686.36|693.58|685.78|694.16|686.36|693.58|685.78|12
1656020620000|2022-06-23 21:43:40|693.61|685.81|693.88|686.08|693.88|686.08|693.61|685.81|3
1656020630000|2022-06-23 21:43:50|693.59|685.79|693.47|685.67|693.59|685.79|693.47|685.67|8
1656020640000|2022-06-23 21:44:00|693.46|685.66|693.71|685.91|693.71|685.91|693.46|685.66|10
1656020650000|2022-06-23 21:44:10|693.67|685.87|694.28|686.48|694.3|686.5|693.57|685.77|13
1656020660000|2022-06-23 21:44:20|694.21|686.41|694.19|686.39|694.21|686.41|694.14|686.34|11
1656020670000|2022-06-23 21:44:30|694.18|686.38|694.54|686.74|694.54|686.74|694.06|686.26|16
1656020680000|2022-06-23 21:44:40|694.53|686.73|694.63|686.83|694.87|687.07|694.5|686.7|19
1656020690000|2022-06-23 21:44:50|694.58|686.78|694.56|686.76|694.58|686.78|694.56|686.76|2
1656020700000|2022-06-23 21:45:00|694.54|686.74|694.48|686.68|694.87|687.07|694.47|686.67|9
1656020710000|2022-06-23 21:45:10|694.47|686.67|694.47|686.67|694.48|686.68|694.47|686.67|3
1656020720000|2022-06-23 21:45:20|694.48|686.68|694.45|686.65|694.49|686.69|694.45|686.65|14
1656020730000|2022-06-23 21:45:30|694.47|686.67|694.81|687.01|694.81|687.01|694.45|686.65|6
1656020740000|2022-06-23 21:45:40|694.68|686.88|694.65|686.85|694.69|686.89|694.65|686.85|3
1656020750000|2022-06-23 21:45:50|694.68|686.88|694.66|686.86|694.68|686.88|694.65|686.85|9
1656020760000|2022-06-23 21:46:00|694.6|686.8|694.4|686.6|694.6|686.8|694.4|686.6|2
1656020770000|2022-06-23 21:46:10|694.44|686.64|694.48|686.68|694.48|686.68|694.44|686.64|2
1656020800000|2022-06-23 21:46:40|694.54|686.74|694.52|686.72|694.54|686.74|694.52|686.72|2
1656020810000|2022-06-23 21:46:50|694.57|686.77|694.52|686.72|694.57|686.77|694.5|686.7|4
1656020820000|2022-06-23 21:47:00|694.5|686.7|694.52|686.72|694.67|686.87|694.5|686.7|4
1656020830000|2022-06-23 21:47:10|694.48|686.68|694.59|686.79|694.59|686.79|694.48|686.68|2
1656020840000|2022-06-23 21:47:20|694.64|686.84|694.17|686.37|694.64|686.84|694.17|686.37|12
1656020850000|2022-06-23 21:47:30|694.12|686.32|694.19|686.39|694.42|686.62|694.09|686.29|9
1656020860000|2022-06-23 21:47:40|694.24|686.44|694.37|686.57|694.44|686.64|694.17|686.37|12
1656020870000|2022-06-23 21:47:50|694.43|686.63|694.43|686.63|694.45|686.65|694.43|686.63|5
1656020880000|2022-06-23 21:48:00|694.44|686.64|694.36|686.56|694.44|686.64|694.36|686.56|5
1656020890000|2022-06-23 21:48:10|694.37|686.57|694.46|686.66|694.46|686.66|694.37|686.57|7
1656020900000|2022-06-23 21:48:20|694.44|686.64|694.44|686.64|694.51|686.71|694.42|686.62|13
1656020910000|2022-06-23 21:48:30|694.43|686.63|694.54|686.74|694.55|686.75|694.43|686.63|11
1656020920000|2022-06-23 21:48:40|694.58|686.78|694.53|686.73|694.58|686.78|694.53|686.73|4
1656020940000|2022-06-23 21:49:00|694.54|686.74|694.54|686.74|694.54|686.74|694.54|686.74|1
1656020950000|2022-06-23 21:49:10|694.53|686.73|694.45|686.65|694.53|686.73|694.42|686.62|10
1656020960000|2022-06-23 21:49:20|694.46|686.66|694.48|686.68|694.48|686.68|694.45|686.65|6
1656020970000|2022-06-23 21:49:30|694.45|686.65|694.44|686.64|694.45|686.65|694.42|686.62|7
1656020990000|2022-06-23 21:49:50|694.47|686.67|694.49|686.69|694.49|686.69|694.47|686.67|2
1656021000000|2022-06-23 21:50:00|694.5|686.7|694.52|686.72|694.67|686.87|694.44|686.64|9
1656021010000|2022-06-23 21:50:10|694.47|686.67|694.48|686.68|694.5|686.7|694.42|686.62|6
1656021020000|2022-06-23 21:50:20|694.47|686.67|694.47|686.67|694.49|686.69|694.47|686.67|13
1656021030000|2022-06-23 21:50:30|694.48|686.68|694.39|686.59|694.5|686.7|694.39|686.59|15
1656021040000|2022-06-23 21:50:40|694.38|686.58|694.52|686.72|694.54|686.74|694.38|686.58|4
1656021050000|2022-06-23 21:50:50|694.53|686.73|694.56|686.76|694.56|686.76|694.52|686.72|6
1656021060000|2022-06-23 21:51:00|694.65|686.85|694.57|686.77|694.65|686.85|694.54|686.74|6
1656021070000|2022-06-23 21:51:10|694.82|687.02|694.84|687.04|694.84|687.04|694.8|687|7
1656021080000|2022-06-23 21:51:20|694.81|687.01|694.8|687|694.83|687.03|694.8|687|4
1656021090000|2022-06-23 21:51:30|694.81|687.01|694.87|687.07|694.87|687.07|694.8|687|8
1656021100000|2022-06-23 21:51:40|694.89|687.09|694.87|687.07|694.89|687.09|694.87|687.07|4
1656021110000|2022-06-23 21:51:50|694.88|687.08|694.87|687.07|694.88|687.08|694.86|687.06|3
1656021120000|2022-06-23 21:52:00|694.88|687.08|694.64|686.84|694.88|687.08|694.63|686.83|8
1656021130000|2022-06-23 21:52:10|694.63|686.83|694.58|686.78|694.64|686.84|694.57|686.77|15
1656021140000|2022-06-23 21:52:20|694.56|686.76|694.56|686.76|694.62|686.82|694.56|686.76|6
1656021150000|2022-06-23 21:52:30|694.62|686.82|694.58|686.78|694.62|686.82|694.58|686.78|2
1656021160000|2022-06-23 21:52:40|694.62|686.82|694.59|686.79|694.62|686.82|694.58|686.78|6
1656021170000|2022-06-23 21:52:50|694.68|686.88|694.64|686.84|694.69|686.89|694.64|686.84|4
1656021180000|2022-06-23 21:53:00|694.55|686.75|694.5|686.7|694.6|686.8|694.5|686.7|4
1656021190000|2022-06-23 21:53:10|694.43|686.63|694.38|686.58|694.43|686.63|694.38|686.58|2
1656021200000|2022-06-23 21:53:20|694.43|686.63|694.43|686.63|694.43|686.63|694.38|686.58|3
1656021210000|2022-06-23 21:53:30|694.38|686.58|694.38|686.58|694.38|686.58|694.38|686.58|1
1656021220000|2022-06-23 21:53:40|694.37|686.57|694.56|686.76|694.58|686.78|694.37|686.57|8
1656021230000|2022-06-23 21:53:50|694.53|686.73|694.54|686.74|694.55|686.75|694.53|686.73|4
1656021240000|2022-06-23 21:54:00|694.48|686.68|694.58|686.78|694.77|686.97|694.48|686.68|5
1656021250000|2022-06-23 21:54:10|694.57|686.77|694.6|686.8|694.6|686.8|694.56|686.76|11
1656021260000|2022-06-23 21:54:20|694.61|686.81|694.6|686.8|694.61|686.81|694.56|686.76|5
1656021270000|2022-06-23 21:54:30|694.54|686.74|694.56|686.76|694.56|686.76|694.53|686.73|7
1656021280000|2022-06-23 21:54:40|694.6|686.8|694.29|686.49|694.66|686.86|694.29|686.49|8
1656021290000|2022-06-23 21:54:50|694.3|686.5|694.23|686.43|694.3|686.5|694.23|686.43|8
1656021300000|2022-06-23 21:55:00|694.21|686.41|694.47|686.67|694.52|686.72|694.21|686.41|6
1656021310000|2022-06-23 21:55:10|694.51|686.71|694.51|686.71|694.51|686.71|694.51|686.71|1
1656021320000|2022-06-23 21:55:20|694.41|686.61|694.42|686.62|694.42|686.62|694.41|686.61|2
1656021330000|2022-06-23 21:55:30|694.33|686.53|694.37|686.57|694.43|686.63|694.33|686.53|5
1656021340000|2022-06-23 21:55:40|694.36|686.56|694.36|686.56|694.37|686.57|694.36|686.56|7
1656021350000|2022-06-23 21:55:50|694.37|686.57|694.43|686.63|694.43|686.63|694.37|686.57|6
1656021360000|2022-06-23 21:56:00|694.4|686.6|694.43|686.63|694.44|686.64|694.38|686.58|9
1656021370000|2022-06-23 21:56:10|694.44|686.64|694.42|686.62|694.69|686.89|694.42|686.62|5
1656021380000|2022-06-23 21:56:20|694.43|686.63|694.32|686.52|694.43|686.63|694.32|686.52|5
1656021390000|2022-06-23 21:56:30|694.33|686.53|694.41|686.61|694.42|686.62|694.33|686.53|8
1656021400000|2022-06-23 21:56:40|694.42|686.62|694.42|686.62|694.42|686.62|694.39|686.59|7
1656021410000|2022-06-23 21:56:50|694.4|686.6|694.35|686.55|694.42|686.62|694.35|686.55|7
1656021420000|2022-06-23 21:57:00|694.36|686.56|694.48|686.68|694.48|686.68|694.35|686.55|5
1656021430000|2022-06-23 21:57:10|694.38|686.58|694.38|686.58|694.38|686.58|694.38|686.58|1
1656021440000|2022-06-23 21:57:20|694.39|686.59|694.33|686.53|694.39|686.59|694.33|686.53|5
1656021450000|2022-06-23 21:57:30|694.29|686.49|694.04|686.24|694.29|686.49|693.97|686.17|9
1656021460000|2022-06-23 21:57:40|694.06|686.26|693.75|685.95|694.06|686.26|693.61|685.81|19
1656021470000|2022-06-23 21:57:50|693.73|685.93|693.76|685.96|693.76|685.96|693.71|685.91|10
1656021480000|2022-06-23 21:58:00|693.74|685.94|693.64|685.84|693.74|685.94|693.64|685.84|10
1656021490000|2022-06-23 21:58:10|693.65|685.85|693.75|685.95|693.77|685.97|693.64|685.84|7
1656021500000|2022-06-23 21:58:20|693.63|685.83|693.64|685.84|693.75|685.95|693.63|685.83|6
1656021510000|2022-06-23 21:58:30|693.6|685.8|693.77|685.97|693.77|685.97|693.6|685.8|3
1656021520000|2022-06-23 21:58:40|693.92|686.12|693.95|686.15|693.97|686.17|693.9|686.1|4
1656021530000|2022-06-23 21:58:50|693.74|685.94|693.72|685.92|693.78|685.98|693.66|685.86|9
1656021540000|2022-06-23 21:59:00|693.66|685.86|693.04|685.24|693.72|685.92|692.96|685.16|17
1656021550000|2022-06-23 21:59:10|692.97|685.17|693.1|685.3|693.1|685.3|692.86|685.06|13
1656021560000|2022-06-23 21:59:20|693.13|685.33|692.62|684.82|693.13|685.33|692.61|684.81|10
1656021570000|2022-06-23 21:59:30|692.67|684.87|692.62|684.82|692.67|684.87|692.62|684.82|4
1656021580000|2022-06-23 21:59:40|692.63|684.83|692.76|684.96|692.8|685|692.36|684.56|12
1656021590000|2022-06-23 21:59:50|692.65|684.85|692.4|684.6|692.9|685.1|692.4|684.6|17
1656021600000|2022-06-23 22:00:00|692.46|684.66|692.81|685.01|692.82|685.02|692.39|684.59|14
1656021610000|2022-06-23 22:00:10|692.82|685.02|692.73|684.93|692.85|685.05|692.38|684.58|16
1656021620000|2022-06-23 22:00:20|692.65|684.85|692.34|684.54|692.73|684.93|692.34|684.54|11
1656021630000|2022-06-23 22:00:30|692.39|684.59|692.71|684.91|692.79|684.99|692.38|684.58|20
1656021640000|2022-06-23 22:00:40|692.58|684.78|692.63|684.83|692.63|684.83|692.58|684.78|5
1656021650000|2022-06-23 22:00:50|692.74|684.94|692.47|684.67|692.83|685.03|692.28|684.48|11
1656021660000|2022-06-23 22:01:00|692.62|684.82|692.47|684.67|692.64|684.84|692.42|684.62|11
1656021670000|2022-06-23 22:01:10|692.46|684.66|693.42|685.62|693.56|685.76|692.46|684.66|27
1656021680000|2022-06-23 22:01:20|693.44|685.64|694.15|686.35|694.15|686.35|693.44|685.64|3
1656021690000|2022-06-23 22:01:30|693.89|686.09|693.45|685.65|693.89|686.09|693.43|685.63|13
1656021700000|2022-06-23 22:01:40|693.42|685.62|693.44|685.64|693.46|685.66|693.42|685.62|6
1656021710000|2022-06-23 22:01:50|693.43|685.63|693.36|685.56|693.77|685.97|693.36|685.56|8
1656021720000|2022-06-23 22:02:00|693.33|685.53|693.32|685.52|693.33|685.53|693.29|685.49|5
1656021730000|2022-06-23 22:02:10|693.34|685.54|693.3|685.5|693.47|685.67|693.27|685.47|23
1656021740000|2022-06-23 22:02:20|693.31|685.51|693.42|685.62|693.47|685.67|693.31|685.51|8
1656021750000|2022-06-23 22:02:30|693.4|685.6|692.35|684.55|693.57|685.77|692.29|684.49|28
1656021760000|2022-06-23 22:02:40|692.39|684.59|691.58|683.78|692.39|684.59|691.39|683.59|26
1656021770000|2022-06-23 22:02:50|691.45|683.65|692.13|684.33|692.19|684.39|691.43|683.63|17
1656021780000|2022-06-23 22:03:00|692.08|684.28|692.15|684.35|692.2|684.4|691.92|684.12|15
1656021790000|2022-06-23 22:03:10|692.17|684.37|692.99|685.19|692.99|685.19|692.13|684.33|16
1656021800000|2022-06-23 22:03:20|692.95|685.15|692.94|685.14|693.09|685.29|692.9|685.1|21
1656021810000|2022-06-23 22:03:30|692.95|685.15|692.82|685.02|693|685.2|692.6|684.8|15
1656021820000|2022-06-23 22:03:40|692.83|685.03|693.02|685.22|693.02|685.22|692.3|684.5|14
1656021830000|2022-06-23 22:03:50|692.87|685.07|692.5|684.7|692.96|685.16|692.47|684.67|17
1656021840000|2022-06-23 22:04:00|692.46|684.66|693.17|685.37|693.29|685.49|692.46|684.66|21
1656021850000|2022-06-23 22:04:10|693.14|685.34|693.75|685.95|693.75|685.95|693.08|685.28|13
1656021860000|2022-06-23 22:04:20|693.76|685.96|694.43|686.63|694.43|686.63|693.54|685.74|18
1656021870000|2022-06-23 22:04:30|694.41|686.61|695.27|687.47|695.28|687.48|694.23|686.43|17
1656021880000|2022-06-23 22:04:40|695.26|687.46|695.03|687.23|695.26|687.46|695.02|687.22|19
1656021890000|2022-06-23 22:04:50|695.05|687.25|696.74|688.94|696.84|689.04|695.05|687.25|28
1656021900000|2022-06-23 22:05:00|696.77|688.97|696.62|688.82|697.11|689.31|696.31|688.51|36
1656021910000|2022-06-23 22:05:10|696.61|688.81|696.78|688.98|696.98|689.18|696.61|688.81|21
1656021920000|2022-06-23 22:05:20|697.26|689.46|696.63|688.83|697.52|689.72|696.56|688.76|28
1656021930000|2022-06-23 22:05:30|696.61|688.81|696.18|688.38|696.75|688.95|696.16|688.36|19
1656021940000|2022-06-23 22:05:40|696.16|688.36|696.26|688.46|696.29|688.49|696.13|688.33|17
1656021950000|2022-06-23 22:05:50|696.25|688.45|696|688.2|696.25|688.45|695.83|688.03|21
1656021960000|2022-06-23 22:06:00|696.02|688.22|696.1|688.3|696.1|688.3|695.78|687.98|20
1656021970000|2022-06-23 22:06:10|696.07|688.27|695.83|688.03|696.23|688.43|695.77|687.97|17
1656021980000|2022-06-23 22:06:20|695.81|688.01|695.85|688.05|695.9|688.1|695.54|687.74|19
1656021990000|2022-06-23 22:06:30|695.9|688.1|696.18|688.38|696.22|688.42|695.9|688.1|11
1656022000000|2022-06-23 22:06:40|696.12|688.32|695.72|687.92|696.12|688.32|695.72|687.92|14
1656022010000|2022-06-23 22:06:50|695.85|688.05|696.6|688.8|696.6|688.8|695.79|687.99|12
1656022020000|2022-06-23 22:07:00|696.26|688.46|696.32|688.52|696.35|688.55|696.2|688.4|14
1656022030000|2022-06-23 22:07:10|696.38|688.58|696.37|688.57|696.38|688.58|696.26|688.46|7
1656022040000|2022-06-23 22:07:20|696.5|688.7|696.5|688.7|696.78|688.98|696.49|688.69|10
1656022050000|2022-06-23 22:07:30|696.44|688.64|696.44|688.64|696.44|688.64|696.44|688.64|1
1656022060000|2022-06-23 22:07:40|696.5|688.7|697.76|689.96|697.76|689.96|696.39|688.59|24
1656022070000|2022-06-23 22:07:50|697.77|689.97|699.43|691.63|699.43|691.63|697.77|689.97|24
1656022080000|2022-06-23 22:08:00|699.41|691.61|699.28|691.48|699.77|691.97|699|691.2|21
1656022090000|2022-06-23 22:08:10|699.06|691.26|699.18|691.38|699.52|691.72|699.06|691.26|25
1656022100000|2022-06-23 22:08:20|699.11|691.31|699.36|691.56|699.9|692.1|699.03|691.23|23
1656022110000|2022-06-23 22:08:30|699.31|691.51|699.43|691.63|699.6|691.8|698.88|691.08|24
1656022120000|2022-06-23 22:08:40|699.4|691.6|700.07|692.27|700.44|692.64|699.4|691.6|31
1656022130000|2022-06-23 22:08:50|700.08|692.28|699.86|692.06|700.09|692.29|699.74|691.94|18
1656022140000|2022-06-23 22:09:00|699.89|692.09|699.46|691.66|699.89|692.09|699.36|691.56|14
1656022150000|2022-06-23 22:09:10|699.7|691.9|699.85|692.05|700.05|692.25|699.7|691.9|13
1656022160000|2022-06-23 22:09:20|699.86|692.06|699.8|692|699.86|692.06|699.77|691.97|6
1656022170000|2022-06-23 22:09:30|699.77|691.97|699.85|692.05|700.06|692.26|699.77|691.97|16
1656022180000|2022-06-23 22:09:40|699.88|692.08|699.83|692.03|699.9|692.1|699.68|691.88|5
1656022190000|2022-06-23 22:09:50|699.8|692|699.89|692.09|699.93|692.13|699.37|691.57|13
1656022200000|2022-06-23 22:10:00|699.63|691.83|699.82|692.02|699.98|692.18|699.63|691.83|19
1656022210000|2022-06-23 22:10:10|699.96|692.16|700.17|692.37|700.23|692.43|699.87|692.07|21
1656022220000|2022-06-23 22:10:20|699.93|692.13|699.83|692.03|699.93|692.13|699.82|692.02|7
1656022230000|2022-06-23 22:10:30|699.64|691.84|699.32|691.52|699.64|691.84|699.29|691.49|12
1656022240000|2022-06-23 22:10:40|699.33|691.53|699.32|691.52|699.46|691.66|699.3|691.5|14
1656022250000|2022-06-23 22:10:50|699.31|691.51|698.36|690.56|699.31|691.51|698.36|690.56|23
1656022260000|2022-06-23 22:11:00|698.4|690.6|698.31|690.51|698.41|690.61|698.31|690.51|14
1656022270000|2022-06-23 22:11:10|698.33|690.53|698.35|690.55|698.35|690.55|698.33|690.53|2
1656022280000|2022-06-23 22:11:20|698.31|690.51|698.38|690.58|698.38|690.58|698.29|690.49|6
1656022290000|2022-06-23 22:11:30|698.39|690.59|698.34|690.54|698.41|690.61|698.34|690.54|4
1656022300000|2022-06-23 22:11:40|698.33|690.53|699.03|691.23|699.03|691.23|698.25|690.45|21
1656022310000|2022-06-23 22:11:50|699.06|691.26|699|691.2|699.15|691.35|698.86|691.06|11
1656022320000|2022-06-23 22:12:00|698.94|691.14|699.03|691.23|699.06|691.26|698.77|690.97|16
1656022330000|2022-06-23 22:12:10|699.01|691.21|698.53|690.73|699.04|691.24|698.38|690.58|14
1656022340000|2022-06-23 22:12:20|698.5|690.7|698.34|690.54|698.71|690.91|698.34|690.54|8
1656022350000|2022-06-23 22:12:30|698.33|690.53|698.3|690.5|698.37|690.57|698.26|690.46|12
1656022360000|2022-06-23 22:12:40|698.34|690.54|698.38|690.58|698.39|690.59|698.08|690.28|18
1656022370000|2022-06-23 22:12:50|698.4|690.6|698.43|690.63|698.45|690.65|698.38|690.58|5
1656022380000|2022-06-23 22:13:00|698.46|690.66|698.44|690.64|698.66|690.86|698.27|690.47|25
1656022390000|2022-06-23 22:13:10|698.4|690.6|698.94|691.14|698.94|691.14|698.33|690.53|16
1656022400000|2022-06-23 22:13:20|698.89|691.09|699.32|691.52|699.74|691.94|698.89|691.09|23
1656022410000|2022-06-23 22:13:30|699.34|691.54|699.6|691.8|699.6|691.8|699.25|691.45|27
1656022420000|2022-06-23 22:13:40|699.45|691.65|699.27|691.47|699.47|691.67|699.26|691.46|19
1656022430000|2022-06-23 22:13:50|699.3|691.5|699.3|691.5|699.79|691.99|699.3|691.5|23
1656022440000|2022-06-23 22:14:00|699.29|691.49|699.16|691.36|699.93|692.13|699.16|691.36|19
1656022450000|2022-06-23 22:14:10|699.28|691.48|699.35|691.55|699.5|691.7|699.26|691.46|10
1656022460000|2022-06-23 22:14:20|699.31|691.51|699.32|691.52|699.35|691.55|699.31|691.51|4
1656022470000|2022-06-23 22:14:30|699.31|691.51|699.14|691.34|699.31|691.51|699.14|691.34|3
1656022480000|2022-06-23 22:14:40|699.09|691.29|698.36|690.56|699.09|691.29|698.13|690.33|20
1656022490000|2022-06-23 22:14:50|698.29|690.49|699.04|691.24|699.25|691.45|698.29|690.49|13
1656022500000|2022-06-23 22:15:00|699.24|691.44|699.33|691.53|699.66|691.86|699.09|691.29|23
1656022510000|2022-06-23 22:15:10|699.35|691.55|700.1|692.3|700.1|692.3|698.88|691.08|31
1656022520000|2022-06-23 22:15:20|699.99|692.19|699.38|691.58|699.99|692.19|699.16|691.36|22
1656022530000|2022-06-23 22:15:30|699.54|691.74|699.32|691.52|699.58|691.78|698.99|691.19|27
1656022540000|2022-06-23 22:15:40|699|691.2|698.79|690.99|699.23|691.43|698.77|690.97|19
1656022550000|2022-06-23 22:15:50|698.81|691.01|698.54|690.74|699.18|691.38|698.53|690.73|25
1656022560000|2022-06-23 22:16:00|698.53|690.73|698.57|690.77|698.95|691.15|698.53|690.73|28
1656022570000|2022-06-23 22:16:10|698.58|690.78|699.08|691.28|699.08|691.28|698.58|690.78|22
1656022580000|2022-06-23 22:16:20|699.05|691.25|698.94|691.14|699.31|691.51|698.89|691.09|24
1656022590000|2022-06-23 22:16:30|698.93|691.13|699.39|691.59|699.72|691.92|698.85|691.05|29
1656022600000|2022-06-23 22:16:40|699.41|691.61|699.76|691.96|699.78|691.98|699.39|691.59|20
1656022610000|2022-06-23 22:16:50|699.77|691.97|699.75|691.95|699.94|692.14|699.64|691.84|26
1656022620000|2022-06-23 22:17:00|700.02|692.22|699.97|692.17|700.11|692.31|699.89|692.09|24
1656022630000|2022-06-23 22:17:10|699.96|692.16|700.04|692.24|700.16|692.36|699.73|691.93|28
1656022640000|2022-06-23 22:17:20|700.03|692.23|699.84|692.04|700.08|692.28|699.84|692.04|21
1656022650000|2022-06-23 22:17:30|699.85|692.05|699.78|691.98|699.85|692.05|699.27|691.47|18
1656022660000|2022-06-23 22:17:40|699.77|691.97|699.71|691.91|699.77|691.97|699.51|691.71|16
1656022670000|2022-06-23 22:17:50|699.73|691.93|700.59|692.79|700.61|692.81|699.71|691.91|22
1656022680000|2022-06-23 22:18:00|700.71|692.91|701.47|693.67|701.51|693.71|700.65|692.85|31
1656022690000|2022-06-23 22:18:10|701.06|693.26|701.23|693.43|701.24|693.44|700.86|693.06|29
1656022700000|2022-06-23 22:18:20|701.08|693.28|701.6|693.8|701.91|694.11|701.07|693.27|28
1656022710000|2022-06-23 22:18:30|701.58|693.78|702.06|694.26|702.16|694.36|701.52|693.72|24
1656022720000|2022-06-23 22:18:40|702.1|694.3|702.3|694.5|702.3|694.5|702.08|694.28|25
1656022730000|2022-06-23 22:18:50|702.26|694.46|702.02|694.22|702.35|694.55|701.84|694.04|29
1656022740000|2022-06-23 22:19:00|701.86|694.06|701.84|694.04|701.93|694.13|701.72|693.92|20
1656022750000|2022-06-23 22:19:10|701.93|694.13|701.72|693.92|702.03|694.23|701.65|693.85|25
1656022760000|2022-06-23 22:19:20|701.76|693.96|701.31|693.51|701.79|693.99|701.31|693.51|14
1656022770000|2022-06-23 22:19:30|701.3|693.5|700.64|692.84|701.31|693.51|700.58|692.78|29
1656022780000|2022-06-23 22:19:40|700.63|692.83|700.55|692.75|700.83|693.03|700.49|692.69|33
1656022790000|2022-06-23 22:19:50|700.78|692.98|700.95|693.15|700.95|693.15|700.78|692.98|25
1656022800000|2022-06-23 22:20:00|700.99|693.19|700.5|692.7|701.02|693.22|700.5|692.7|28
1656022810000|2022-06-23 22:20:10|700.49|692.69|700.83|693.03|701.32|693.52|700.45|692.65|26
1656022820000|2022-06-23 22:20:20|700.87|693.07|700.9|693.1|700.99|693.19|700.73|692.93|29
1656022830000|2022-06-23 22:20:30|700.89|693.09|701.01|693.21|701.03|693.23|700.73|692.93|29
1656022840000|2022-06-23 22:20:40|701|693.2|700.7|692.9|701.03|693.23|700.64|692.84|24
1656022850000|2022-06-23 22:20:50|700.69|692.89|700.76|692.96|700.95|693.15|700.54|692.74|26
1656022860000|2022-06-23 22:21:00|700.75|692.95|700.73|692.93|700.88|693.08|700.66|692.86|22
1656022870000|2022-06-23 22:21:10|700.72|692.92|701.08|693.28|701.22|693.42|700.64|692.84|27
1656022880000|2022-06-23 22:21:20|701.07|693.27|700.93|693.13|701.07|693.27|700.84|693.04|22
1656022890000|2022-06-23 22:21:30|701.05|693.25|700.97|693.17|701.09|693.29|700.9|693.1|18
1656022900000|2022-06-23 22:21:40|700.98|693.18|701.39|693.59|701.47|693.67|700.94|693.14|23
1656022910000|2022-06-23 22:21:50|701.41|693.61|701.43|693.63|701.44|693.64|701.35|693.55|18
1656022920000|2022-06-23 22:22:00|701.48|693.68|701.64|693.84|701.69|693.89|701.38|693.58|20
1656022930000|2022-06-23 22:22:10|701.69|693.89|701.51|693.71|701.74|693.94|701.51|693.71|23
1656022940000|2022-06-23 22:22:20|701.6|693.8|701.61|693.81|701.67|693.87|701.55|693.75|19
1656022950000|2022-06-23 22:22:30|701.6|693.8|701.61|693.81|701.67|693.87|701.56|693.76|24
1656022960000|2022-06-23 22:22:40|701.6|693.8|702.24|694.44|702.32|694.52|701.57|693.77|24
1656022970000|2022-06-23 22:22:50|702.26|694.46|702.2|694.4|702.3|694.5|701.95|694.15|21
1656022980000|2022-06-23 22:23:00|702.18|694.38|702.29|694.49|702.31|694.51|702.18|694.38|17
1656022990000|2022-06-23 22:23:10|702.31|694.51|702.75|694.95|702.8|695|702.26|694.46|25
1656023000000|2022-06-23 22:23:20|702.91|695.11|702.93|695.13|703.01|695.21|702.91|695.11|16
1656023010000|2022-06-23 22:23:30|702.78|694.98|703.22|695.42|703.38|695.58|702.78|694.98|22
1656023020000|2022-06-23 22:23:40|703.24|695.44|703.65|695.85|703.66|695.86|703.24|695.44|18
1656023030000|2022-06-23 22:23:50|703.71|695.91|703.54|695.74|703.74|695.94|703.54|695.74|23
1656023040000|2022-06-23 22:24:00|703.24|695.44|702.65|694.85|703.25|695.45|702.65|694.85|26
1656023050000|2022-06-23 22:24:10|702.6|694.8|702.52|694.72|702.72|694.92|702.5|694.7|18
1656023060000|2022-06-23 22:24:20|702.47|694.67|702.03|694.23|702.47|694.67|702|694.2|30
1656023070000|2022-06-23 22:24:30|702.02|694.22|702.07|694.27|702.38|694.58|702.02|694.22|25
1656023080000|2022-06-23 22:24:40|702.13|694.33|702.35|694.55|702.41|694.61|702|694.2|27
1656023090000|2022-06-23 22:24:50|702.37|694.57|702.26|694.46|702.47|694.67|702.26|694.46|14
1656023100000|2022-06-23 22:25:00|702.47|694.67|702.23|694.43|702.65|694.85|702.01|694.21|32
1656023110000|2022-06-23 22:25:10|702.19|694.39|702.18|694.38|702.31|694.51|702.18|694.38|14
1656023120000|2022-06-23 22:25:20|702.19|694.39|702.23|694.43|702.49|694.69|701.94|694.14|19
1656023130000|2022-06-23 22:25:30|702.14|694.34|702.1|694.3|702.18|694.38|702.09|694.29|16
1656023140000|2022-06-23 22:25:40|702.34|694.54|701.75|693.95|702.34|694.54|701.54|693.74|23
1656023150000|2022-06-23 22:25:50|701.71|693.91|701.89|694.09|702.45|694.65|701.71|693.91|34
1656023160000|2022-06-23 22:26:00|701.87|694.07|701.79|693.99|701.92|694.12|701.73|693.93|24
1656023170000|2022-06-23 22:26:10|701.8|694|701.72|693.92|702|694.2|701.72|693.92|30
1656023180000|2022-06-23 22:26:20|701.74|693.94|701.86|694.06|701.91|694.11|701.73|693.93|24
1656023190000|2022-06-23 22:26:30|701.85|694.05|702.1|694.3|702.5|694.7|701.77|693.97|21
1656023200000|2022-06-23 22:26:40|702.14|694.34|702.58|694.78|702.73|694.93|702.11|694.31|26
1656023210000|2022-06-23 22:26:50|702.61|694.81|702.48|694.68|702.73|694.93|702.48|694.68|27
1656023220000|2022-06-23 22:27:00|702.47|694.67|701.79|693.99|702.52|694.72|701.79|693.99|27
1656023230000|2022-06-23 22:27:10|702.24|694.44|701.85|694.05|702.24|694.44|701.51|693.71|32
1656023240000|2022-06-23 22:27:20|702|694.2|701.97|694.17|702|694.2|701.48|693.68|19
1656023250000|2022-06-23 22:27:30|701.95|694.15|701.11|693.31|701.95|694.15|700.9|693.1|26
1656023260000|2022-06-23 22:27:40|701.1|693.3|700.93|693.13|701.43|693.63|700.92|693.12|28
1656023270000|2022-06-23 22:27:50|700.92|693.12|701.43|693.63|701.43|693.63|700.92|693.12|23
1656023280000|2022-06-23 22:28:00|701.66|693.86|700.85|693.05|701.76|693.96|700.85|693.05|33
1656023290000|2022-06-23 22:28:10|701.34|693.54|701.02|693.22|701.34|693.54|700.99|693.19|18
1656023300000|2022-06-23 22:28:20|701.07|693.27|700.6|692.8|701.09|693.29|700.5|692.7|26
1656023310000|2022-06-23 22:28:30|700.59|692.79|701.1|693.3|701.1|693.3|700.37|692.57|25
1656023320000|2022-06-23 22:28:40|701.12|693.32|701.65|693.85|701.66|693.86|701.12|693.32|33
1656023330000|2022-06-23 22:28:50|701.67|693.87|702.38|694.58|702.38|694.58|701.57|693.77|25
1656023340000|2022-06-23 22:29:00|702.36|694.56|702.35|694.55|702.5|694.7|702.13|694.33|33
1656023350000|2022-06-23 22:29:10|702.38|694.58|702.54|694.74|702.64|694.84|702.37|694.57|23
1656023360000|2022-06-23 22:29:20|702.53|694.73|703.19|695.39|703.34|695.54|702.45|694.65|29
1656023370000|2022-06-23 22:29:30|703.27|695.47|704.83|697.03|704.83|697.03|703.27|695.47|30
1656023380000|2022-06-23 22:29:40|704.84|697.04|705.07|697.27|705.19|697.39|704.81|697.01|33
1656023390000|2022-06-23 22:29:50|705.12|697.32|704.35|696.55|705.12|697.32|704.28|696.48|31
1656023400000|2022-06-23 22:30:00|704.34|696.54|705.57|697.77|705.58|697.78|704.22|696.42|28
1656023410000|2022-06-23 22:30:10|705.48|697.68|704.8|697|705.5|697.7|704.8|697|27
1656023420000|2022-06-23 22:30:20|704.89|697.09|704.33|696.53|705.02|697.22|704.33|696.53|23
1656023430000|2022-06-23 22:30:30|704.32|696.52|705.03|697.23|705.03|697.23|704.26|696.46|29
1656023440000|2022-06-23 22:30:40|705.01|697.21|705.63|697.83|706.2|698.4|704.96|697.16|34
1656023450000|2022-06-23 22:30:50|705.62|697.82|705.64|697.84|705.8|698|705.16|697.36|29
1656023460000|2022-06-23 22:31:00|705.63|697.83|704.47|696.67|705.73|697.93|704.47|696.67|33
1656023470000|2022-06-23 22:31:10|704.53|696.73|704.44|696.64|704.67|696.87|704.43|696.63|23
1656023480000|2022-06-23 22:31:20|704.45|696.65|704.61|696.81|704.61|696.81|704.24|696.44|26
1656023490000|2022-06-23 22:31:30|704.58|696.78|704.85|697.05|704.85|697.05|704.37|696.57|33
1656023500000|2022-06-23 22:31:40|704.42|696.62|704.33|696.53|704.79|696.99|704.3|696.5|27
1656023510000|2022-06-23 22:31:50|704.32|696.52|704.93|697.13|705.33|697.53|704.29|696.49|28
1656023520000|2022-06-23 22:32:00|704.96|697.16|706.13|698.33|706.33|698.53|704.93|697.13|24
1656023530000|2022-06-23 22:32:10|706.27|698.47|706.33|698.53|706.86|699.06|706.25|698.45|30
1656023540000|2022-06-23 22:32:20|706.31|698.51|706.21|698.41|706.41|698.61|706.11|698.31|26
1656023550000|2022-06-23 22:32:30|706.2|698.4|705.75|697.95|706.2|698.4|705.31|697.51|31
1656023560000|2022-06-23 22:32:40|705.76|697.96|705.64|697.84|705.76|697.96|705.43|697.63|29
1656023570000|2022-06-23 22:32:50|705.81|698.01|708.08|700.28|708.11|700.31|705.81|698.01|35
1656023580000|2022-06-23 22:33:00|708.16|700.36|707.33|699.53|708.28|700.48|707.31|699.51|34
1656023590000|2022-06-23 22:33:10|707.26|699.46|707.52|699.72|707.95|700.15|707.15|699.35|27
1656023600000|2022-06-23 22:33:20|707.48|699.68|707.37|699.57|707.65|699.85|707.31|699.51|26
1656023610000|2022-06-23 22:33:30|707.36|699.56|707.44|699.64|707.44|699.64|707.03|699.23|32
1656023620000|2022-06-23 22:33:40|707.49|699.69|707.25|699.45|707.63|699.83|707.23|699.43|34
1656023630000|2022-06-23 22:33:50|707.23|699.43|707.17|699.37|707.8|700|707.15|699.35|36
1656023640000|2022-06-23 22:34:00|707.06|699.26|707|699.2|707.06|699.26|706.36|698.56|30
1656023650000|2022-06-23 22:34:10|707.26|699.46|706.49|698.69|707.26|699.46|706.42|698.62|31
1656023660000|2022-06-23 22:34:20|706.48|698.68|706.72|698.92|707.08|699.28|706.4|698.6|24
1656023670000|2022-06-23 22:34:30|706.71|698.91|707.05|699.25|707.62|699.82|706.71|698.91|29
1656023680000|2022-06-23 22:34:40|707.04|699.24|706.19|698.39|707.16|699.36|706.19|698.39|27
1656023690000|2022-06-23 22:34:50|706.18|698.38|706.19|698.39|706.31|698.51|705.45|697.65|34
1656023700000|2022-06-23 22:35:00|706.18|698.38|705.27|697.47|706.33|698.53|705.25|697.45|34
1656023710000|2022-06-23 22:35:10|705.25|697.45|704.4|696.6|705.29|697.49|704.35|696.55|33
1656023720000|2022-06-23 22:35:20|704.93|697.13|704.14|696.34|704.98|697.18|704.14|696.34|31
1656023730000|2022-06-23 22:35:30|704.13|696.33|705|697.2|705.05|697.25|704.12|696.32|35
1656023740000|2022-06-23 22:35:40|704.98|697.18|704.98|697.18|705.16|697.36|704.84|697.04|23
1656023750000|2022-06-23 22:35:50|705.23|697.43|705.19|697.39|705.83|698.03|704.65|696.85|36
1656023760000|2022-06-23 22:36:00|705.13|697.33|705.17|697.37|705.29|697.49|704.86|697.06|32
1656023770000|2022-06-23 22:36:10|705.22|697.42|704.77|696.97|705.22|697.42|704.43|696.63|33
1656023780000|2022-06-23 22:36:20|704.52|696.72|704.6|696.8|704.75|696.95|704.33|696.53|20
1656023790000|2022-06-23 22:36:30|704.61|696.81|704.6|696.8|704.63|696.83|704.58|696.78|12
1656023800000|2022-06-23 22:36:40|704.54|696.74|704.91|697.11|704.94|697.14|704.52|696.72|11
1656023810000|2022-06-23 22:36:50|704.95|697.15|705.69|697.89|705.69|697.89|704.84|697.04|28
1656023820000|2022-06-23 22:37:00|705.68|697.88|705.98|698.18|706.02|698.22|705.31|697.51|30
1656023830000|2022-06-23 22:37:10|705.97|698.17|706.18|698.38|706.39|698.59|705.61|697.81|36
1656023840000|2022-06-23 22:37:20|706.19|698.39|705.88|698.08|706.19|698.39|705.79|697.99|21
1656023850000|2022-06-23 22:37:30|705.89|698.09|705.91|698.11|706.11|698.31|705.8|698|23
1656023860000|2022-06-23 22:37:40|705.87|698.07|705.05|697.25|705.87|698.07|705.02|697.22|27
1656023870000|2022-06-23 22:37:50|705.08|697.28|705.89|698.09|705.89|698.09|705.06|697.26|29
1656023880000|2022-06-23 22:38:00|705.9|698.1|705.4|697.6|706.32|698.52|705.38|697.58|22
1656023890000|2022-06-23 22:38:10|705.42|697.62|705.55|697.75|706.08|698.28|705.33|697.53|29
1656023900000|2022-06-23 22:38:20|705.56|697.76|705.18|697.38|705.67|697.87|704.81|697.01|28
1656023910000|2022-06-23 22:38:30|705.15|697.35|705.03|697.23|705.25|697.45|704.83|697.03|33
1656023920000|2022-06-23 22:38:40|705.06|697.26|705|697.2|705.2|697.4|704.94|697.14|26
1656023930000|2022-06-23 22:38:50|705.04|697.24|704.94|697.14|705.07|697.27|704.8|697|18
1656023940000|2022-06-23 22:39:00|704.91|697.11|704.85|697.05|705.09|697.29|704.85|697.05|14
1656023950000|2022-06-23 22:39:10|704.83|697.03|705.07|697.27|705.09|697.29|704.69|696.89|24
1656023960000|2022-06-23 22:39:20|705.06|697.26|705.1|697.3|705.34|697.54|705.04|697.24|28
1656023970000|2022-06-23 22:39:30|705.17|697.37|704.66|696.86|705.17|697.37|704.65|696.85|30
1656023980000|2022-06-23 22:39:40|704.56|696.76|704.34|696.54|705.13|697.33|704.25|696.45|35
1656023990000|2022-06-23 22:39:50|704.44|696.64|704.68|696.88|704.68|696.88|704.2|696.4|28
1656024000000|2022-06-23 22:40:00|704.71|696.91|704.64|696.84|705.25|697.45|704.46|696.66|29
1656024010000|2022-06-23 22:40:10|704.76|696.96|704.56|696.76|704.84|697.04|704.47|696.67|26
1656024020000|2022-06-23 22:40:20|704.61|696.81|705.41|697.61|705.47|697.67|704.58|696.78|24
1656024030000|2022-06-23 22:40:30|705.38|697.58|705.28|697.48|705.67|697.87|705.19|697.39|32
1656024040000|2022-06-23 22:40:40|705.25|697.45|705.45|697.65|705.9|698.1|705.24|697.44|26
1656024050000|2022-06-23 22:40:50|705.44|697.64|704.85|697.05|705.44|697.64|704.84|697.04|29
1656024060000|2022-06-23 22:41:00|705.09|697.29|704.99|697.19|705.09|697.29|704.58|696.78|25
1656024070000|2022-06-23 22:41:10|704.9|697.1|704.42|696.62|704.92|697.12|704.35|696.55|25
1656024080000|2022-06-23 22:41:20|704.35|696.55|704.2|696.4|704.42|696.62|704.18|696.38|17
1656024090000|2022-06-23 22:41:30|704.18|696.38|704.64|696.84|704.75|696.95|704.16|696.36|24
1656024100000|2022-06-23 22:41:40|704.66|696.86|704.64|696.84|704.77|696.97|704.64|696.84|14
1656024110000|2022-06-23 22:41:50|704.62|696.82|704.34|696.54|704.8|697|704.32|696.52|25
1656024120000|2022-06-23 22:42:00|704.41|696.61|704.25|696.45|704.44|696.64|704.19|696.39|29
1656024130000|2022-06-23 22:42:10|704.23|696.43|704.63|696.83|704.63|696.83|704.14|696.34|25
1656024140000|2022-06-23 22:42:20|704.62|696.82|704.66|696.86|704.97|697.17|704.55|696.75|23
1656024150000|2022-06-23 22:42:30|704.64|696.84|704.91|697.11|704.99|697.19|704.59|696.79|25
1656024160000|2022-06-23 22:42:40|704.92|697.12|704.86|697.06|704.93|697.13|704.82|697.02|21
1656024170000|2022-06-23 22:42:50|704.87|697.07|705.03|697.23|705.08|697.28|704.83|697.03|24
1656024180000|2022-06-23 22:43:00|704.99|697.19|704.19|696.39|705.03|697.23|704.15|696.35|25
1656024190000|2022-06-23 22:43:10|704.15|696.35|703.75|695.95|704.2|696.4|703.75|695.95|26
1656024200000|2022-06-23 22:43:20|703.73|695.93|703.89|696.09|704.16|696.36|703.69|695.89|23
1656024210000|2022-06-23 22:43:30|703.97|696.17|704.58|696.78|704.93|697.13|703.96|696.16|29
1656024220000|2022-06-23 22:43:40|704.57|696.77|704.49|696.69|704.97|697.17|704.45|696.65|21
1656024230000|2022-06-23 22:43:50|704.52|696.72|704.76|696.96|704.76|696.96|704.44|696.64|23
1656024240000|2022-06-23 22:44:00|704.8|697|704.43|696.63|704.84|697.04|704.27|696.47|21
1656024250000|2022-06-23 22:44:10|704.4|696.6|704.69|696.89|704.79|696.99|704.32|696.52|33
1656024260000|2022-06-23 22:44:20|704.61|696.81|704.38|696.58|704.67|696.87|704.38|696.58|19
1656024270000|2022-06-23 22:44:30|704.42|696.62|704.3|696.5|704.44|696.64|704.01|696.21|19
1656024280000|2022-06-23 22:44:40|704.24|696.44|704.16|696.36|704.34|696.54|704.08|696.28|23
1656024290000|2022-06-23 22:44:50|704.14|696.34|704.34|696.54|704.54|696.74|704.13|696.33|24
1656024300000|2022-06-23 22:45:00|704.33|696.53|704.32|696.52|704.73|696.93|704.3|696.5|27
1656024310000|2022-06-23 22:45:10|704.35|696.55|704.33|696.53|704.57|696.77|704.06|696.26|26
1656024320000|2022-06-23 22:45:20|704.35|696.55|704.71|696.91|704.74|696.94|704.11|696.31|27
1656024330000|2022-06-23 22:45:30|704.68|696.88|704.91|697.11|705.12|697.32|704.68|696.88|14
1656024340000|2022-06-23 22:45:40|704.97|697.17|704.68|696.88|704.97|697.17|704.27|696.47|29
1656024350000|2022-06-23 22:45:50|704.69|696.89|704.72|696.92|704.93|697.13|704.6|696.8|29
1656024360000|2022-06-23 22:46:00|704.71|696.91|704.15|696.35|704.82|697.02|704.15|696.35|25
1656024370000|2022-06-23 22:46:10|704.14|696.34|704.05|696.25|704.32|696.52|703.95|696.15|29
1656024380000|2022-06-23 22:46:20|704.04|696.24|703.99|696.19|704.31|696.51|703.91|696.11|28
1656024390000|2022-06-23 22:46:30|703.97|696.17|704.04|696.24|704.28|696.48|703.76|695.96|26
1656024400000|2022-06-23 22:46:40|703.95|696.15|703.92|696.12|704.15|696.35|703.71|695.91|22
1656024410000|2022-06-23 22:46:50|703.91|696.11|704.22|696.42|704.29|696.49|703.78|695.98|28
1656024420000|2022-06-23 22:47:00|704.18|696.38|705.01|697.21|705.01|697.21|704.03|696.23|28
1656024430000|2022-06-23 22:47:10|705.03|697.23|704.98|697.18|705.21|697.41|704.72|696.92|22
1656024440000|2022-06-23 22:47:20|704.99|697.19|705.14|697.34|705.29|697.49|704.99|697.19|25
1656024450000|2022-06-23 22:47:30|705.15|697.35|705.38|697.58|705.38|697.58|705.11|697.31|24
1656024460000|2022-06-23 22:47:40|705.31|697.51|705.82|698.02|705.88|698.08|705.16|697.36|22
1656024470000|2022-06-23 22:47:50|705.77|697.97|705.37|697.57|705.77|697.97|705.36|697.56|23
1656024480000|2022-06-23 22:48:00|705.36|697.56|706.03|698.23|706.03|698.23|705.35|697.55|25
1656024490000|2022-06-23 22:48:10|706|698.2|706.11|698.31|706.27|698.47|705.78|697.98|29
1656024500000|2022-06-23 22:48:20|706.2|698.4|706.26|698.46|706.4|698.6|706.1|698.3|33
1656024510000|2022-06-23 22:48:30|706.28|698.48|706.67|698.87|706.67|698.87|706.26|698.46|26
1656024520000|2022-06-23 22:48:40|706.55|698.75|706.63|698.83|706.92|699.12|706.37|698.57|27
1656024530000|2022-06-23 22:48:50|706.64|698.84|704.94|697.14|706.67|698.87|704.85|697.05|34
1656024540000|2022-06-23 22:49:00|704.92|697.12|703.49|695.69|704.98|697.18|703.49|695.69|28
1656024550000|2022-06-23 22:49:10|703.87|696.07|703.94|696.14|704.16|696.36|703.84|696.04|20
1656024560000|2022-06-23 22:49:20|703.93|696.13|703.43|695.63|704.08|696.28|703.43|695.63|26
1656024570000|2022-06-23 22:49:30|703.45|695.65|703.95|696.15|704.08|696.28|703.4|695.6|23
1656024580000|2022-06-23 22:49:40|703.98|696.18|704.04|696.24|704.23|696.43|703.94|696.14|26
1656024590000|2022-06-23 22:49:50|704.02|696.22|704.14|696.34|704.14|696.34|704.02|696.22|17
1656024600000|2022-06-23 22:50:00|704.13|696.33|703.71|695.91|704.13|696.33|703.68|695.88|25
1656024610000|2022-06-23 22:50:10|703.72|695.92|704.04|696.24|704.15|696.35|703.66|695.86|27
1656024620000|2022-06-23 22:50:20|704.1|696.3|704|696.2|704.12|696.32|703.88|696.08|20
1656024630000|2022-06-23 22:50:30|703.99|696.19|703.98|696.18|704.01|696.21|703.84|696.04|24
1656024640000|2022-06-23 22:50:40|703.97|696.17|703.91|696.11|703.97|696.17|703.77|695.97|24
1656024650000|2022-06-23 22:50:50|703.92|696.12|703.85|696.05|703.99|696.19|703.64|695.84|22
1656024660000|2022-06-23 22:51:00|703.83|696.03|703.24|695.44|703.83|696.03|703.24|695.44|24
1656024670000|2022-06-23 22:51:10|703.25|695.45|703.19|695.39|703.43|695.63|703.14|695.34|26
1656024680000|2022-06-23 22:51:20|702.99|695.19|703.27|695.47|703.39|695.59|702.97|695.17|27
1656024690000|2022-06-23 22:51:30|703.19|695.39|703.33|695.53|703.33|695.53|702.98|695.18|23
1656024700000|2022-06-23 22:51:40|703.26|695.46|702.99|695.19|703.28|695.48|702.98|695.18|14
1656024710000|2022-06-23 22:51:50|703.15|695.35|703.09|695.29|703.36|695.56|702.96|695.16|18
1656024720000|2022-06-23 22:52:00|703.19|695.39|703.23|695.43|703.27|695.47|702.9|695.1|17
1656024730000|2022-06-23 22:52:10|703.21|695.41|702.91|695.11|703.29|695.49|702.91|695.11|23
1656024740000|2022-06-23 22:52:20|703.08|695.28|702.93|695.13|703.18|695.38|702.92|695.12|18
1656024750000|2022-06-23 22:52:30|702.92|695.12|702.92|695.12|703.09|695.29|702.9|695.1|20
1656024760000|2022-06-23 22:52:40|702.91|695.11|703.06|695.26|703.11|695.31|702.86|695.06|19
1656024770000|2022-06-23 22:52:50|703.05|695.25|702.69|694.89|703.07|695.27|702.69|694.89|13
1656024780000|2022-06-23 22:53:00|702.74|694.94|702.86|695.06|702.92|695.12|702.71|694.91|11
1656024790000|2022-06-23 22:53:10|702.85|695.05|702.86|695.06|702.96|695.16|702.81|695.01|23
1656024800000|2022-06-23 22:53:20|702.85|695.05|702.02|694.22|702.85|695.05|702.02|694.22|21
1656024810000|2022-06-23 22:53:30|702.03|694.23|701.95|694.15|702.28|694.48|701.92|694.12|23
1656024820000|2022-06-23 22:53:40|701.93|694.13|701.63|693.83|702.22|694.42|701.63|693.83|24
1656024830000|2022-06-23 22:53:50|701.69|693.89|701.17|693.37|701.88|694.08|701.05|693.25|32
1656024840000|2022-06-23 22:54:00|701.16|693.36|701.74|693.94|701.79|693.99|701.08|693.28|31
1656024850000|2022-06-23 22:54:10|701.75|693.95|701.6|693.8|701.75|693.95|701.37|693.57|25
1656024860000|2022-06-23 22:54:20|701.61|693.81|701.41|693.61|701.68|693.88|701.34|693.54|28
1656024870000|2022-06-23 22:54:30|701.34|693.54|701.28|693.48|701.47|693.67|701.14|693.34|20
1656024880000|2022-06-23 22:54:40|701.16|693.36|701.16|693.36|701.3|693.5|701.05|693.25|25
1656024890000|2022-06-23 22:54:50|701.14|693.34|701.05|693.25|701.35|693.55|700.94|693.14|29
1656024900000|2022-06-23 22:55:00|701.08|693.28|701.4|693.6|701.4|693.6|700.89|693.09|30
1656024910000|2022-06-23 22:55:10|701.06|693.26|701.35|693.55|701.68|693.88|701.06|693.26|22
1656024920000|2022-06-23 22:55:20|701.33|693.53|701.35|693.55|701.46|693.66|701.28|693.48|24
1656024930000|2022-06-23 22:55:30|701.23|693.43|701.47|693.67|701.54|693.74|701.23|693.43|30
1656024940000|2022-06-23 22:55:40|701.46|693.66|701.07|693.27|701.55|693.75|701.07|693.27|23
1656024950000|2022-06-23 22:55:50|701.1|693.3|701.42|693.62|701.42|693.62|701.1|693.3|26
1656024960000|2022-06-23 22:56:00|701.4|693.6|701.08|693.28|701.4|693.6|700.9|693.1|23
1656024970000|2022-06-23 22:56:10|701.04|693.24|700.99|693.19|701.1|693.3|700.88|693.08|24
1656024980000|2022-06-23 22:56:20|700.98|693.18|700.91|693.11|701.1|693.3|700.9|693.1|18
1656024990000|2022-06-23 22:56:30|700.98|693.18|700.99|693.19|701.18|693.38|700.93|693.13|24
1656025000000|2022-06-23 22:56:40|700.95|693.15|701.52|693.72|701.52|693.72|700.95|693.15|25
1656025010000|2022-06-23 22:56:50|701.53|693.73|701.21|693.41|701.58|693.78|701.21|693.41|24
1656025020000|2022-06-23 22:57:00|701.14|693.34|701.17|693.37|701.3|693.5|700.96|693.16|25
1656025030000|2022-06-23 22:57:10|701.11|693.31|701.13|693.33|701.31|693.51|700.86|693.06|23
1656025040000|2022-06-23 22:57:20|701.12|693.32|700.91|693.11|701.12|693.32|700.61|692.81|19
1656025050000|2022-06-23 22:57:30|700.88|693.08|701.14|693.34|701.25|693.45|700.86|693.06|20
1656025060000|2022-06-23 22:57:40|701.25|693.45|701.19|693.39|701.33|693.53|701.17|693.37|23
1656025070000|2022-06-23 22:57:50|701.18|693.38|701.08|693.28|701.23|693.43|701.02|693.22|26
1656025080000|2022-06-23 22:58:00|701.14|693.34|701.12|693.32|701.22|693.42|700.82|693.02|22
1656025090000|2022-06-23 22:58:10|700.99|693.19|700.98|693.18|700.99|693.19|700.96|693.16|4
1656025100000|2022-06-23 22:58:20|701|693.2|700.8|693|701.16|693.36|700.71|692.91|9
1656025110000|2022-06-23 22:58:30|700.85|693.05|700.46|692.66|701.05|693.25|700.45|692.65|14
1656025120000|2022-06-23 22:58:40|700.35|692.55|700.42|692.62|700.87|693.07|700.35|692.55|30
1656025130000|2022-06-23 22:58:50|700.4|692.6|700.71|692.91|700.71|692.91|700.25|692.45|18
1656025140000|2022-06-23 22:59:00|700.73|692.93|700.86|693.06|700.97|693.17|700.69|692.89|21
1656025150000|2022-06-23 22:59:10|700.83|693.03|701.24|693.44|701.24|693.44|700.83|693.03|27
1656025160000|2022-06-23 22:59:20|701.23|693.43|701.06|693.26|701.23|693.43|700.92|693.12|12
1656025170000|2022-06-23 22:59:30|701.15|693.35|701.04|693.24|701.16|693.36|700.98|693.18|13
1656025180000|2022-06-23 22:59:40|701.05|693.25|700.9|693.1|701.32|693.52|700.9|693.1|25
1656025190000|2022-06-23 22:59:50|700.91|693.11|701.17|693.37|701.25|693.45|700.91|693.11|21
1656025200000|2022-06-23 23:00:00|701.16|693.36|700.59|692.79|701.25|693.45|700.46|692.66|26
1656025210000|2022-06-23 23:00:10|700.65|692.85|700.86|693.06|700.92|693.12|700.65|692.85|20
1656025220000|2022-06-23 23:00:20|700.84|693.04|700.86|693.06|700.86|693.06|700.84|693.04|6
1656025230000|2022-06-23 23:00:30|701.06|693.26|701.17|693.37|701.21|693.41|701.06|693.26|4
1656025240000|2022-06-23 23:00:40|701.13|693.33|701.36|693.56|701.43|693.63|701.13|693.33|21
1656025250000|2022-06-23 23:00:50|701.35|693.55|701.23|693.43|701.44|693.64|701.15|693.35|14
1656025260000|2022-06-23 23:01:00|701.24|693.44|700.88|693.08|701.31|693.51|700.88|693.08|15
1656025270000|2022-06-23 23:01:10|700.87|693.07|701.07|693.27|701.15|693.35|700.83|693.03|14
1656025280000|2022-06-23 23:01:20|701.11|693.31|701.05|693.25|701.11|693.31|701.02|693.22|7
1656025290000|2022-06-23 23:01:30|700.94|693.14|700.94|693.14|700.94|693.14|700.92|693.12|3
1656025300000|2022-06-23 23:01:40|700.97|693.17|700.96|693.16|701.18|693.38|700.89|693.09|17
1656025310000|2022-06-23 23:01:50|700.94|693.14|700.94|693.14|700.96|693.16|700.94|693.14|9
1656025320000|2022-06-23 23:02:00|700.93|693.13|700.98|693.18|700.98|693.18|700.66|692.86|17
1656025330000|2022-06-23 23:02:10|700.99|693.19|700.97|693.17|701.29|693.49|700.84|693.04|20
1656025340000|2022-06-23 23:02:20|700.96|693.16|700.78|692.98|700.97|693.17|700.74|692.94|15
1656025350000|2022-06-23 23:02:30|700.93|693.13|700.8|693|701.08|693.28|700.72|692.92|13
1656025360000|2022-06-23 23:02:40|700.82|693.02|700.87|693.07|700.9|693.1|700.67|692.87|10
1656025370000|2022-06-23 23:02:50|700.88|693.08|700.97|693.17|701.01|693.21|700.61|692.81|17
1656025380000|2022-06-23 23:03:00|700.96|693.16|701.1|693.3|701.15|693.35|700.91|693.11|19
1656025390000|2022-06-23 23:03:10|701.02|693.22|701.1|693.3|701.1|693.3|700.99|693.19|10
1656025400000|2022-06-23 23:03:20|701.09|693.29|701.17|693.37|701.27|693.47|700.71|692.91|16
1656025410000|2022-06-23 23:03:30|701.06|693.26|700.77|692.97|701.17|693.37|700.77|692.97|12
1656025420000|2022-06-23 23:03:40|700.79|692.99|701.04|693.24|701.21|693.41|700.79|692.99|23
1656025430000|2022-06-23 23:03:50|701.14|693.34|700.76|692.96|701.22|693.42|700.76|692.96|22
1656025440000|2022-06-23 23:04:00|700.77|692.97|701.3|693.5|701.3|693.5|700.76|692.96|14
1656025450000|2022-06-23 23:04:10|700.74|692.94|701.28|693.48|701.33|693.53|700.74|692.94|22
1656025460000|2022-06-23 23:04:20|700.77|692.97|701.01|693.21|701.17|693.37|700.76|692.96|19
1656025470000|2022-06-23 23:04:30|701.02|693.22|701.01|693.21|701.29|693.49|700.73|692.93|16
1656025480000|2022-06-23 23:04:40|701.21|693.41|701.37|693.57|701.37|693.57|700.77|692.97|19
1656025490000|2022-06-23 23:04:50|700.92|693.12|701.99|694.19|701.99|694.19|700.9|693.1|26
1656025500000|2022-06-23 23:05:00|701.88|694.08|701.68|693.88|701.88|694.08|701.56|693.76|28
1656025510000|2022-06-23 23:05:10|701.66|693.86|701.99|694.19|701.99|694.19|701.61|693.81|24
1656025520000|2022-06-23 23:05:20|701.97|694.17|701.91|694.11|702.01|694.21|701.8|694|22
1656025530000|2022-06-23 23:05:30|701.9|694.1|701.99|694.19|702|694.2|701.81|694.01|22
1656025540000|2022-06-23 23:05:40|701.98|694.18|702.53|694.73|702.53|694.73|701.88|694.08|25
1656025550000|2022-06-23 23:05:50|702.6|694.8|702.65|694.85|702.72|694.92|702.52|694.72|20
1656025560000|2022-06-23 23:06:00|702.49|694.69|702.48|694.68|702.53|694.73|702.22|694.42|25
1656025570000|2022-06-23 23:06:10|702.59|694.79|702.84|695.04|702.85|695.05|702.56|694.76|23
1656025580000|2022-06-23 23:06:20|702.82|695.02|702.8|695|702.85|695.05|702.54|694.74|12
1656025590000|2022-06-23 23:06:30|702.75|694.95|702.58|694.78|702.75|694.95|702.51|694.71|14
1656025600000|2022-06-23 23:06:40|702.63|694.83|702.51|694.71|702.73|694.93|702.51|694.71|20
1656025610000|2022-06-23 23:06:50|702.52|694.72|702.18|694.38|702.7|694.9|702.18|694.38|27
1656025620000|2022-06-23 23:07:00|701.92|694.12|702.76|694.96|702.76|694.96|701.92|694.12|31
1656025630000|2022-06-23 23:07:10|702.65|694.85|702.7|694.9|702.7|694.9|702.39|694.59|30
1656025640000|2022-06-23 23:07:20|702.66|694.86|702.59|694.79|702.75|694.95|702.57|694.77|24
1656025650000|2022-06-23 23:07:30|702.66|694.86|702.62|694.82|702.69|694.89|702.21|694.41|27
1656025660000|2022-06-23 23:07:40|702.61|694.81|702.67|694.87|702.74|694.94|702.43|694.63|32
1656025670000|2022-06-23 23:07:50|702.66|694.86|702.69|694.89|702.72|694.92|702.6|694.8|27
1656025680000|2022-06-23 23:08:00|702.72|694.92|702.75|694.95|702.89|695.09|702.66|694.86|22
1656025690000|2022-06-23 23:08:10|702.73|694.93|702.7|694.9|702.84|695.04|702.67|694.87|20
1656025700000|2022-06-23 23:08:20|702.69|694.89|702.63|694.83|702.77|694.97|702.54|694.74|13
1656025710000|2022-06-23 23:08:30|702.7|694.9|702.96|695.16|703.05|695.25|702.63|694.83|18
1656025720000|2022-06-23 23:08:40|702.99|695.19|702.9|695.1|702.99|695.19|702.88|695.08|19
1656025730000|2022-06-23 23:08:50|702.89|695.09|702.94|695.14|702.97|695.17|702.77|694.97|17
1656025740000|2022-06-23 23:09:00|702.96|695.16|702.67|694.87|702.96|695.16|702.67|694.87|16
1656025750000|2022-06-23 23:09:10|702.87|695.07|702.51|694.71|702.9|695.1|702.51|694.71|22
1656025760000|2022-06-23 23:09:20|702.54|694.74|702.65|694.85|702.88|695.08|702.54|694.74|19
1656025770000|2022-06-23 23:09:30|702.69|694.89|702.74|694.94|702.86|695.06|702.63|694.83|24
1656025780000|2022-06-23 23:09:40|702.73|694.93|702.9|695.1|702.98|695.18|702.7|694.9|17
1656025790000|2022-06-23 23:09:50|702.88|695.08|702.8|695|702.93|695.13|702.69|694.89|18
1656025800000|2022-06-23 23:10:00|702.82|695.02|702.82|695.02|702.85|695.05|702.79|694.99|5
1656025810000|2022-06-23 23:10:10|702.83|695.03|703.01|695.21|703.01|695.21|702.83|695.03|26
1656025820000|2022-06-23 23:10:20|702.99|695.19|703.44|695.64|703.46|695.66|702.99|695.19|29
1656025830000|2022-06-23 23:10:30|703.43|695.63|703.39|695.59|703.47|695.67|703.35|695.55|21
1656025840000|2022-06-23 23:10:40|703.38|695.58|703.34|695.54|703.44|695.64|703.34|695.54|19
1656025850000|2022-06-23 23:10:50|703.37|695.57|703.37|695.57|703.37|695.57|703.34|695.54|5
1656025860000|2022-06-23 23:11:00|703.34|695.54|703.53|695.73|703.53|695.73|703.34|695.54|12
1656025870000|2022-06-23 23:11:10|703.5|695.7|703.55|695.75|703.57|695.77|703.5|695.7|9
1656025880000|2022-06-23 23:11:20|703.6|695.8|704.28|696.48|704.31|696.51|703.57|695.77|25
1656025890000|2022-06-23 23:11:30|704.26|696.46|703.77|695.97|704.26|696.46|703.73|695.93|26
1656025900000|2022-06-23 23:11:40|703.75|695.95|703.92|696.12|704.15|696.35|703.75|695.95|19
1656025910000|2022-06-23 23:11:50|703.93|696.13|703.99|696.19|704.14|696.34|703.93|696.13|23
1656025920000|2022-06-23 23:12:00|704|696.2|704|696.2|704.19|696.39|703.92|696.12|25
1656025930000|2022-06-23 23:12:10|703.98|696.18|703.86|696.06|703.98|696.18|703.85|696.05|10
1656025940000|2022-06-23 23:12:20|703.85|696.05|703.97|696.17|704|696.2|703.85|696.05|12
1656025950000|2022-06-23 23:12:30|703.96|696.16|703.93|696.13|704.08|696.28|703.84|696.04|17
1656025960000|2022-06-23 23:12:40|703.89|696.09|703.8|696|704.01|696.21|703.67|695.87|21
1656025970000|2022-06-23 23:12:50|703.79|695.99|703.78|695.98|703.88|696.08|703.77|695.97|20
1656025980000|2022-06-23 23:13:00|703.76|695.96|703.79|695.99|703.79|695.99|703.65|695.85|11
1656025990000|2022-06-23 23:13:10|703.78|695.98|703.83|696.03|703.9|696.1|703.75|695.95|16
1656026000000|2022-06-23 23:13:20|703.82|696.02|703.9|696.1|704|696.2|703.82|696.02|19
1656026010000|2022-06-23 23:13:30|703.91|696.11|703.96|696.16|704|696.2|703.69|695.89|15
1656026020000|2022-06-23 23:13:40|703.71|695.91|703.7|695.9|703.91|696.11|703.58|695.78|16
1656026030000|2022-06-23 23:13:50|703.72|695.92|703.64|695.84|703.72|695.92|703.62|695.82|7
1656026040000|2022-06-23 23:14:00|703.62|695.82|703.87|696.07|704.03|696.23|703.6|695.8|17
1656026050000|2022-06-23 23:14:10|703.79|695.99|703.72|695.92|703.79|695.99|703.63|695.83|9
1656026060000|2022-06-23 23:14:20|704.13|696.33|703.97|696.17|704.28|696.48|703.97|696.17|14
1656026070000|2022-06-23 23:14:30|703.86|696.06|703.73|695.93|703.86|696.06|703.59|695.79|13
1656026080000|2022-06-23 23:14:40|703.75|695.95|703.73|695.93|703.75|695.95|703.59|695.79|9
1656026090000|2022-06-23 23:14:50|703.69|695.89|703.8|696|704.15|696.35|703.69|695.89|21
1656026100000|2022-06-23 23:15:00|703.65|695.85|703.81|696.01|704.22|696.42|703.65|695.85|22
1656026110000|2022-06-23 23:15:10|704.08|696.28|703.7|695.9|704.08|696.28|703.66|695.86|18
1656026120000|2022-06-23 23:15:20|703.71|695.91|703.94|696.14|704.23|696.43|703.64|695.84|22
1656026130000|2022-06-23 23:15:30|704|696.2|703.92|696.12|704.09|696.29|703.9|696.1|16
1656026140000|2022-06-23 23:15:40|704.07|696.27|704.03|696.23|704.08|696.28|703.93|696.13|12
1656026150000|2022-06-23 23:15:50|703.99|696.19|703.98|696.18|703.99|696.19|703.85|696.05|12
1656026160000|2022-06-23 23:16:00|703.9|696.1|703.87|696.07|703.93|696.13|703.77|695.97|13
1656026170000|2022-06-23 23:16:10|704.07|696.27|703.9|696.1|704.07|696.27|703.89|696.09|9
1656026180000|2022-06-23 23:16:20|703.88|696.08|703.69|695.89|703.9|696.1|703.68|695.88|14
1656026190000|2022-06-23 23:16:30|703.7|695.9|703.58|695.78|704.04|696.24|703.58|695.78|14
1656026200000|2022-06-23 23:16:40|703.69|695.89|703.64|695.84|703.71|695.91|703.64|695.84|6
1656026210000|2022-06-23 23:16:50|703.63|695.83|704.02|696.22|704.14|696.34|703.63|695.83|15
1656026220000|2022-06-23 23:17:00|703.92|696.12|703.86|696.06|704|696.2|703.8|696|16
1656026230000|2022-06-23 23:17:10|703.56|695.76|703.36|695.56|703.71|695.91|703.23|695.43|28
1656026240000|2022-06-23 23:17:20|703.35|695.55|703.69|695.89|703.95|696.15|703.3|695.5|21
1656026250000|2022-06-23 23:17:30|703.72|695.92|704.07|696.27|704.2|696.4|703.64|695.84|22
1656026260000|2022-06-23 23:17:40|703.98|696.18|703.92|696.12|704.02|696.22|703.86|696.06|19
1656026270000|2022-06-23 23:17:50|703.71|695.91|703.73|695.93|703.94|696.14|703.66|695.86|23
1656026280000|2022-06-23 23:18:00|703.74|695.94|703.8|696|703.95|696.15|703.74|695.94|17
1656026290000|2022-06-23 23:18:10|703.82|696.02|703.77|695.97|703.97|696.17|703.61|695.81|20
1656026300000|2022-06-23 23:18:20|703.76|695.96|703.66|695.86|703.76|695.96|703.66|695.86|5
1656026310000|2022-06-23 23:18:30|703.65|695.85|703.91|696.11|704.06|696.26|703.65|695.85|11
1656026320000|2022-06-23 23:18:40|703.9|696.1|703.88|696.08|703.9|696.1|703.86|696.06|5
1656026330000|2022-06-23 23:18:50|703.69|695.89|703.74|695.94|703.75|695.95|703.69|695.89|4
1656026340000|2022-06-23 23:19:00|703.72|695.92|703.09|695.29|703.81|696.01|702.79|694.99|28
1656026350000|2022-06-23 23:19:10|703.08|695.28|702.76|694.96|703.1|695.3|702.7|694.9|23
1656026360000|2022-06-23 23:19:20|702.75|694.95|702.71|694.91|703.24|695.44|702.68|694.88|16
1656026370000|2022-06-23 23:19:30|702.7|694.9|703.02|695.22|703.26|695.46|702.7|694.9|19
1656026380000|2022-06-23 23:19:40|703.01|695.21|702.94|695.14|703.2|695.4|702.94|695.14|21
1656026390000|2022-06-23 23:19:50|703.18|695.38|702.99|695.19|703.18|695.38|702.84|695.04|19
1656026400000|2022-06-23 23:20:00|703|695.2|703.02|695.22|703.02|695.22|702.98|695.18|4
1656026410000|2022-06-23 23:20:10|702.96|695.16|703.67|695.87|703.67|695.87|702.82|695.02|21
1656026420000|2022-06-23 23:20:20|703.59|695.79|704.73|696.93|704.97|697.17|703.59|695.79|29
1656026430000|2022-06-23 23:20:30|704.62|696.82|704.24|696.44|704.88|697.08|704.22|696.42|24
1656026440000|2022-06-23 23:20:40|704.2|696.4|703.93|696.13|704.31|696.51|703.92|696.12|20
1656026450000|2022-06-23 23:20:50|704.12|696.32|703.58|695.78|704.34|696.54|703.58|695.78|19
1656026460000|2022-06-23 23:21:00|703.8|696|703.94|696.14|704.03|696.23|703.78|695.98|17
1656026470000|2022-06-23 23:21:10|703.95|696.15|704.16|696.36|704.16|696.36|703.95|696.15|22
1656026480000|2022-06-23 23:21:20|704.14|696.34|703.9|696.1|704.2|696.4|703.9|696.1|19
1656026490000|2022-06-23 23:21:30|704|696.2|703.98|696.18|704.16|696.36|703.92|696.12|15
1656026500000|2022-06-23 23:21:40|704.04|696.24|703.67|695.87|704.04|696.24|703.66|695.86|17
1656026510000|2022-06-23 23:21:50|703.82|696.02|703.74|695.94|703.87|696.07|703.69|695.89|16
1656026520000|2022-06-23 23:22:00|703.67|695.87|703.88|696.08|704.02|696.22|703.67|695.87|31
1656026530000|2022-06-23 23:22:10|703.91|696.11|704.23|696.43|704.23|696.43|703.77|695.97|26
1656026540000|2022-06-23 23:22:20|704.2|696.4|704.17|696.37|704.36|696.56|704.08|696.28|25
1656026550000|2022-06-23 23:22:30|704.19|696.39|704.25|696.45|704.34|696.54|703.86|696.06|24
1656026560000|2022-06-23 23:22:40|704.01|696.21|704.56|696.76|704.72|696.92|704.01|696.21|32
1656026570000|2022-06-23 23:22:50|704.7|696.9|704.61|696.81|704.88|697.08|704.37|696.57|25
1656026580000|2022-06-23 23:23:00|704.56|696.76|704.6|696.8|704.98|697.18|704.54|696.74|25
1656026590000|2022-06-23 23:23:10|704.58|696.78|704.91|697.11|704.91|697.11|704.5|696.7|27
1656026600000|2022-06-23 23:23:20|704.9|697.1|705.04|697.24|705.04|697.24|704.48|696.68|20
1656026610000|2022-06-23 23:23:30|705.12|697.32|705.76|697.96|705.8|698|705.12|697.32|30
1656026620000|2022-06-23 23:23:40|705.95|698.15|705.87|698.07|705.95|698.15|705.69|697.89|20
1656026630000|2022-06-23 23:23:50|705.89|698.09|705.85|698.05|706.08|698.28|705.8|698|30
1656026640000|2022-06-23 23:24:00|705.88|698.08|705.37|697.57|706.17|698.37|705.37|697.57|30
1656026650000|2022-06-23 23:24:10|705.44|697.64|705.68|697.88|705.79|697.99|705.35|697.55|20
1656026660000|2022-06-23 23:24:20|705.59|697.79|705.64|697.84|705.79|697.99|705.29|697.49|28
1656026670000|2022-06-23 23:24:30|705.61|697.81|705.54|697.74|705.76|697.96|705.53|697.73|13
1656026680000|2022-06-23 23:24:40|705.71|697.91|705.67|697.87|705.99|698.19|705.54|697.74|27
1656026690000|2022-06-23 23:24:50|706|698.2|705.64|697.84|706|698.2|705.64|697.84|22
1656026700000|2022-06-23 23:25:00|705.58|697.78|706.11|698.31|706.11|698.31|705.39|697.59|30
1656026710000|2022-06-23 23:25:10|706.1|698.3|705.63|697.83|706.13|698.33|705.5|697.7|29
1656026720000|2022-06-23 23:25:20|705.81|698.01|705.39|697.59|705.81|698.01|705.39|697.59|33
1656026730000|2022-06-23 23:25:30|705.38|697.58|705.29|697.49|705.43|697.63|705.2|697.4|25
1656026740000|2022-06-23 23:25:40|705.35|697.55|705.22|697.42|705.46|697.66|705.22|697.42|21
1656026750000|2022-06-23 23:25:50|705.15|697.35|705.38|697.58|705.43|697.63|705.15|697.35|19
1656026760000|2022-06-23 23:26:00|705.3|697.5|705.37|697.57|705.38|697.58|705.02|697.22|21
1656026770000|2022-06-23 23:26:10|705.36|697.56|705.39|697.59|705.39|697.59|705.06|697.26|23
1656026780000|2022-06-23 23:26:20|705.4|697.6|705.1|697.3|705.41|697.61|705.09|697.29|17
1656026790000|2022-06-23 23:26:30|705.11|697.31|705.12|697.32|705.37|697.57|705.11|697.31|19
1656026800000|2022-06-23 23:26:40|705.13|697.33|705|697.2|705.39|697.59|705|697.2|19
1656026810000|2022-06-23 23:26:50|705.06|697.26|705.12|697.32|705.3|697.5|705.06|697.26|24
1656026820000|2022-06-23 23:27:00|705.19|697.39|706.14|698.34|706.14|698.34|705.02|697.22|25
1656026830000|2022-06-23 23:27:10|706.13|698.33|706.17|698.37|706.24|698.44|705.68|697.88|28
1656026840000|2022-06-23 23:27:20|706.16|698.36|706.16|698.36|706.26|698.46|706.03|698.23|20
1656026850000|2022-06-23 23:27:30|706.14|698.34|706|698.2|706.19|698.39|705.65|697.85|28
1656026860000|2022-06-23 23:27:40|705.99|698.19|705.91|698.11|706.06|698.26|705.47|697.67|26
1656026870000|2022-06-23 23:27:50|705.89|698.09|705.6|697.8|705.89|698.09|705.33|697.53|27
1656026880000|2022-06-23 23:28:00|705.52|697.72|706.08|698.28|706.15|698.35|705.52|697.72|31
1656026890000|2022-06-23 23:28:10|705.96|698.16|706.02|698.22|706.16|698.36|705.75|697.95|25
1656026900000|2022-06-23 23:28:20|706.01|698.21|705.57|697.77|706.01|698.21|705.39|697.59|27
1656026910000|2022-06-23 23:28:30|705.54|697.74|705.81|698.01|706.04|698.24|705.36|697.56|23
1656026920000|2022-06-23 23:28:40|705.8|698|705.25|697.45|705.8|698|705.25|697.45|21
1656026930000|2022-06-23 23:28:50|705.2|697.4|705.31|697.51|705.42|697.62|705.2|697.4|18
1656026940000|2022-06-23 23:29:00|705.34|697.54|705.09|697.29|705.7|697.9|704.99|697.19|24
1656026950000|2022-06-23 23:29:10|705.08|697.28|705.84|698.04|705.95|698.15|705.05|697.25|28
1656026960000|2022-06-23 23:29:20|705.82|698.02|705.34|697.54|705.88|698.08|705.33|697.53|35
1656026970000|2022-06-23 23:29:30|705.35|697.55|705.33|697.53|705.49|697.69|705.33|697.53|19
1656026980000|2022-06-23 23:29:40|705.32|697.52|705.36|697.56|705.46|697.66|705.29|697.49|24
1656026990000|2022-06-23 23:29:50|705.38|697.58|705.66|697.86|705.84|698.04|705.38|697.58|23
1656027000000|2022-06-23 23:30:00|705.67|697.87|705.14|697.34|705.67|697.87|705.14|697.34|27
1656027010000|2022-06-23 23:30:10|705.23|697.43|705.32|697.52|705.44|697.64|705.23|697.43|22
1656027020000|2022-06-23 23:30:20|705.31|697.51|705.66|697.86|705.68|697.88|705.29|697.49|25
1656027030000|2022-06-23 23:30:30|705.67|697.87|705.71|697.91|705.83|698.03|705.52|697.72|21
1656027040000|2022-06-23 23:30:40|705.73|697.93|706.49|698.69|706.66|698.86|705.72|697.92|22
1656027050000|2022-06-23 23:30:50|706.5|698.7|706.32|698.52|706.62|698.82|706.32|698.52|19
1656027060000|2022-06-23 23:31:00|706.3|698.5|706.21|698.41|706.3|698.5|706.13|698.33|25
1656027070000|2022-06-23 23:31:10|706.2|698.4|706.66|698.86|706.67|698.87|706.1|698.3|28
1656027080000|2022-06-23 23:31:20|706.68|698.88|706.98|699.18|706.98|699.18|706.64|698.84|20
1656027090000|2022-06-23 23:31:30|706.99|699.19|707.7|699.9|707.73|699.93|706.85|699.05|28
1656027100000|2022-06-23 23:31:40|707.73|699.93|707.75|699.95|708.18|700.38|707.69|699.89|34
1656027110000|2022-06-23 23:31:50|707.68|699.88|707.84|700.04|707.88|700.08|707.55|699.75|28
1656027120000|2022-06-23 23:32:00|707.83|700.03|707.79|699.99|707.89|700.09|707.33|699.53|31
1656027130000|2022-06-23 23:32:10|707.77|699.97|708.06|700.26|708.06|700.26|707.7|699.9|23
1656027140000|2022-06-23 23:32:20|708.05|700.25|707.88|700.08|708.06|700.26|707.88|700.08|27
1656027150000|2022-06-23 23:32:30|707.93|700.13|707.45|699.65|708.06|700.26|707.44|699.64|26
1656027160000|2022-06-23 23:32:40|707.44|699.64|707.2|699.4|707.45|699.65|707.1|699.3|25
1656027170000|2022-06-23 23:32:50|707.18|699.38|707.08|699.28|707.27|699.47|707.08|699.28|25
1656027180000|2022-06-23 23:33:00|707.15|699.35|707.08|699.28|707.19|699.39|706.94|699.14|25
1656027190000|2022-06-23 23:33:10|707.01|699.21|707.2|699.4|707.2|699.4|706.95|699.15|21
1656027200000|2022-06-23 23:33:20|706.91|699.11|707.05|699.25|707.14|699.34|706.87|699.07|18
1656027210000|2022-06-23 23:33:30|707.1|699.3|707.02|699.22|707.16|699.36|706.85|699.05|20
1656027220000|2022-06-23 23:33:40|707.03|699.23|707.1|699.3|707.11|699.31|706.79|698.99|20
1656027230000|2022-06-23 23:33:50|707.08|699.28|707.01|699.21|707.08|699.28|706.88|699.08|17
1656027240000|2022-06-23 23:34:00|707.02|699.22|707.01|699.21|707.14|699.34|706.85|699.05|22
1656027250000|2022-06-23 23:34:10|707.02|699.22|707.41|699.61|707.44|699.64|706.97|699.17|21
1656027260000|2022-06-23 23:34:20|707.44|699.64|707.87|700.07|707.87|700.07|707.44|699.64|21
1656027270000|2022-06-23 23:34:30|707.88|700.08|707.9|700.1|708.04|700.24|707.68|699.88|18
1656027280000|2022-06-23 23:34:40|707.92|700.12|707.78|699.98|707.94|700.14|707.78|699.98|20
1656027290000|2022-06-23 23:34:50|707.96|700.16|707.91|700.11|707.96|700.16|707.75|699.95|15
1656027300000|2022-06-23 23:35:00|707.9|700.1|708|700.2|708.03|700.23|707.81|700.01|22
1656027310000|2022-06-23 23:35:10|707.99|700.19|708.07|700.27|708.07|700.27|707.84|700.04|15
1656027320000|2022-06-23 23:35:20|708.06|700.26|708.02|700.22|708.06|700.26|707.99|700.19|14
1656027330000|2022-06-23 23:35:30|708.01|700.21|707.35|699.55|708.01|700.21|707.33|699.53|14
1656027340000|2022-06-23 23:35:40|707.34|699.54|706.87|699.07|707.36|699.56|706.87|699.07|24
1656027350000|2022-06-23 23:35:50|706.83|699.03|705.35|697.55|707.06|699.26|705.35|697.55|35
1656027360000|2022-06-23 23:36:00|705.33|697.53|705.05|697.25|705.33|697.53|705.01|697.21|25
1656027370000|2022-06-23 23:36:10|705.12|697.32|704.98|697.18|705.48|697.68|704.95|697.15|25
1656027380000|2022-06-23 23:36:20|705.02|697.22|705.18|697.38|705.24|697.44|704.78|696.98|20
1656027390000|2022-06-23 23:36:30|705.16|697.36|705.08|697.28|705.23|697.43|704.92|697.12|26
1656027400000|2022-06-23 23:36:40|705.07|697.27|705.38|697.58|705.38|697.58|704.98|697.18|25
1656027410000|2022-06-23 23:36:50|705.42|697.62|705.44|697.64|705.75|697.95|705.36|697.56|23
1656027420000|2022-06-23 23:37:00|705.43|697.63|705.54|697.74|705.54|697.74|705.28|697.48|19
1656027430000|2022-06-23 23:37:10|705.83|698.03|705.37|697.57|705.93|698.13|705.37|697.57|27
1656027440000|2022-06-23 23:37:20|705.38|697.58|706.03|698.23|706.18|698.38|705.38|697.58|33
1656027450000|2022-06-23 23:37:30|705.92|698.12|705.92|698.12|706.21|698.41|705.9|698.1|22
1656027460000|2022-06-23 23:37:40|705.97|698.17|706.06|698.26|706.19|698.39|705.91|698.11|19
1656027470000|2022-06-23 23:37:50|706.05|698.25|706.05|698.25|706.16|698.36|705.85|698.05|20
1656027480000|2022-06-23 23:38:00|706.04|698.24|705.99|698.19|706.27|698.47|705.97|698.17|23
1656027490000|2022-06-23 23:38:10|706.13|698.33|706.11|698.31|706.2|698.4|705.94|698.14|21
1656027500000|2022-06-23 23:38:20|706.08|698.28|706.07|698.27|706.14|698.34|705.98|698.18|20
1656027510000|2022-06-23 23:38:30|706.06|698.26|706.17|698.37|706.18|698.38|706.01|698.21|21
1656027520000|2022-06-23 23:38:40|706.12|698.32|706.89|699.09|706.89|699.09|706.11|698.31|25
1656027530000|2022-06-23 23:38:50|706.88|699.08|706.54|698.74|706.88|699.08|706.5|698.7|26
1656027540000|2022-06-23 23:39:00|706.33|698.53|706.69|698.89|706.71|698.91|706.26|698.46|28
1656027550000|2022-06-23 23:39:10|706.67|698.87|706.41|698.61|706.92|699.12|706.33|698.53|29
1656027560000|2022-06-23 23:39:20|706.45|698.65|706.64|698.84|706.78|698.98|706.39|698.59|25
1656027570000|2022-06-23 23:39:30|706.61|698.81|706.7|698.9|706.86|699.06|706.47|698.67|25
1656027580000|2022-06-23 23:39:40|706.69|698.89|706.35|698.55|706.69|698.89|706.18|698.38|26
1656027590000|2022-06-23 23:39:50|706.29|698.49|706.1|698.3|706.48|698.68|705.9|698.1|14
1656027600000|2022-06-23 23:40:00|706.09|698.29|706.02|698.22|706.09|698.29|706.02|698.22|8
1656027610000|2022-06-23 23:40:10|706.05|698.25|706.14|698.34|706.3|698.5|706.05|698.25|25
1656027620000|2022-06-23 23:40:20|706.12|698.32|706.22|698.42|706.28|698.48|706.1|698.3|16
1656027630000|2022-06-23 23:40:30|706.21|698.41|706.21|698.41|706.33|698.53|706.12|698.32|18
1656027640000|2022-06-23 23:40:40|706.15|698.35|706.15|698.35|706.27|698.47|706.15|698.35|20
1656027650000|2022-06-23 23:40:50|706.21|698.41|706.01|698.21|706.24|698.44|706.01|698.21|22
1656027660000|2022-06-23 23:41:00|705.99|698.19|706.3|698.5|706.42|698.62|705.99|698.19|20
1656027670000|2022-06-23 23:41:10|706.31|698.51|706.18|698.38|706.41|698.61|706.05|698.25|28
1656027680000|2022-06-23 23:41:20|706.17|698.37|706.17|698.37|706.36|698.56|706|698.2|20
1656027690000|2022-06-23 23:41:30|706.2|698.4|706.22|698.42|706.36|698.56|706.01|698.21|22
1656027700000|2022-06-23 23:41:40|706.21|698.41|706.18|698.38|706.31|698.51|706.04|698.24|20
1656027710000|2022-06-23 23:41:50|706.21|698.41|705.89|698.09|706.33|698.53|705.88|698.08|15
1656027720000|2022-06-23 23:42:00|705.88|698.08|705.45|697.65|706.19|698.39|705.28|697.48|18
1656027730000|2022-06-23 23:42:10|705.44|697.64|705.3|697.5|705.78|697.98|705.3|697.5|14
1656027740000|2022-06-23 23:42:20|705.27|697.47|706.14|698.34|706.14|698.34|705.2|697.4|13
1656027750000|2022-06-23 23:42:30|706.12|698.32|705.92|698.12|706.12|698.32|705.86|698.06|15
1656027760000|2022-06-23 23:42:40|705.56|697.76|705.18|697.38|705.56|697.76|705.18|697.38|19
1656027770000|2022-06-23 23:42:50|705.16|697.36|704.18|696.38|705.27|697.47|704.18|696.38|27
1656027780000|2022-06-23 23:43:00|704.13|696.33|703.92|696.12|704.13|696.33|703.72|695.92|30
1656027790000|2022-06-23 23:43:10|703.91|696.11|704.24|696.44|704.3|696.5|703.84|696.04|21
1656027800000|2022-06-23 23:43:20|704.23|696.43|703.51|695.71|704.24|696.44|703.48|695.68|24
1656027810000|2022-06-23 23:43:30|703.54|695.74|703.97|696.17|703.99|696.19|703.54|695.74|13
1656027820000|2022-06-23 23:43:40|703.99|696.19|703.53|695.73|704.04|696.24|703.51|695.71|16
1656027830000|2022-06-23 23:43:50|703.52|695.72|703.76|695.96|704.02|696.22|703.52|695.72|14
1656027840000|2022-06-23 23:44:00|703.74|695.94|703.92|696.12|703.94|696.14|703.74|695.94|10
1656027850000|2022-06-23 23:44:10|703.97|696.17|703.96|696.16|704.01|696.21|703.96|696.16|11
1656027860000|2022-06-23 23:44:20|703.94|696.14|703.9|696.1|704.02|696.22|703.9|696.1|8
1656027870000|2022-06-23 23:44:30|703.94|696.14|703.92|696.12|704|696.2|703.92|696.12|11
1656027880000|2022-06-23 23:44:40|703.97|696.17|703.96|696.16|703.99|696.19|703.95|696.15|5
1656027890000|2022-06-23 23:44:50|703.93|696.13|703.89|696.09|704.15|696.35|703.89|696.09|16
1656027900000|2022-06-23 23:45:00|704.15|696.35|704.48|696.68|705.1|697.3|704.15|696.35|22
1656027910000|2022-06-23 23:45:10|704.64|696.84|704.95|697.15|705.26|697.46|704.64|696.84|25
1656027920000|2022-06-23 23:45:20|705|697.2|705.24|697.44|705.31|697.51|705|697.2|9
1656027930000|2022-06-23 23:45:30|705.25|697.45|704.92|697.12|705.25|697.45|704.52|696.72|18
1656027940000|2022-06-23 23:45:40|704.99|697.19|704.86|697.06|705.21|697.41|704.8|697|20
1656027950000|2022-06-23 23:45:50|704.87|697.07|705.17|697.37|705.36|697.56|704.87|697.07|25
1656027960000|2022-06-23 23:46:00|705.18|697.38|706.06|698.26|706.12|698.32|705.18|697.38|24
1656027970000|2022-06-23 23:46:10|706.12|698.32|706.06|698.26|706.2|698.4|705.78|697.98|19
1656027980000|2022-06-23 23:46:20|706.04|698.24|706.9|699.1|706.9|699.1|706.04|698.24|18
1656027990000|2022-06-23 23:46:30|706.89|699.09|706.41|698.61|706.94|699.14|706.41|698.61|14
1656028000000|2022-06-23 23:46:40|706.37|698.57|706.43|698.63|706.45|698.65|706.34|698.54|15
1656028010000|2022-06-23 23:46:50|706.44|698.64|706.06|698.26|706.45|698.65|706|698.2|11
1656028020000|2022-06-23 23:47:00|706.07|698.27|706.08|698.28|706.21|698.41|705.92|698.12|18
1656028030000|2022-06-23 23:47:10|706|698.2|705.51|697.71|706.12|698.32|705.46|697.66|24
1656028040000|2022-06-23 23:47:20|705.48|697.68|705.45|697.65|705.48|697.68|705.41|697.61|13
1656028050000|2022-06-23 23:47:30|705.43|697.63|705.84|698.04|705.84|698.04|705.43|697.63|13
1656028060000|2022-06-23 23:47:40|705.81|698.01|706.02|698.22|706.03|698.23|705.78|697.98|10
1656028070000|2022-06-23 23:47:50|706.06|698.26|706.02|698.22|706.07|698.27|705.98|698.18|10
1656028080000|2022-06-23 23:48:00|706.05|698.25|705.96|698.16|706.05|698.25|705.96|698.16|5
1656028090000|2022-06-23 23:48:10|705.93|698.13|705.43|697.63|706|698.2|705.37|697.57|18
1656028100000|2022-06-23 23:48:20|705.48|697.68|706.19|698.39|706.19|698.39|705.39|697.59|12
1656028110000|2022-06-23 23:48:30|706.08|698.28|706.13|698.33|706.19|698.39|706.03|698.23|19
1656028120000|2022-06-23 23:48:40|706.04|698.24|705.7|697.9|706.13|698.33|705.7|697.9|8
1656028130000|2022-06-23 23:48:50|705.73|697.93|705.89|698.09|706.16|698.36|705.68|697.88|18
1656028140000|2022-06-23 23:49:00|705.95|698.15|705.4|697.6|705.95|698.15|705.4|697.6|4
1656028150000|2022-06-23 23:49:10|705.46|697.66|705.43|697.63|705.53|697.73|705.39|697.59|12
1656028160000|2022-06-23 23:49:20|705.42|697.62|705.34|697.54|705.42|697.62|705.32|697.52|10
1656028170000|2022-06-23 23:49:30|705.36|697.56|705.37|697.57|705.37|697.57|705.34|697.54|4
1656028180000|2022-06-23 23:49:40|705.33|697.53|705.36|697.56|705.36|697.56|705.33|697.53|2
1656028190000|2022-06-23 23:49:50|705.35|697.55|705.35|697.55|705.35|697.55|705.35|697.55|1
1656028200000|2022-06-23 23:50:00|705.31|697.51|705.28|697.48|705.35|697.55|705.28|697.48|9
1656028210000|2022-06-23 23:50:10|705.29|697.49|706.04|698.24|706.04|698.24|705.29|697.49|16
1656028220000|2022-06-23 23:50:20|706|698.2|705.31|697.51|706|698.2|705.3|697.5|20
1656028230000|2022-06-23 23:50:30|705.3|697.5|705.41|697.61|705.41|697.61|705.3|697.5|12
1656028240000|2022-06-23 23:50:40|705.43|697.63|705.3|697.5|705.43|697.63|705.14|697.34|15
1656028250000|2022-06-23 23:50:50|705.27|697.47|704.48|696.68|705.27|697.47|704.48|696.68|17
1656028260000|2022-06-23 23:51:00|704.46|696.66|704.4|696.6|704.48|696.68|704.3|696.5|21
1656028270000|2022-06-23 23:51:10|704.41|696.61|704.89|697.09|704.92|697.12|704.41|696.61|10
1656028280000|2022-06-23 23:51:20|704.86|697.06|704.83|697.03|704.89|697.09|704.61|696.81|17
1656028290000|2022-06-23 23:51:30|704.84|697.04|705.13|697.33|705.13|697.33|704.8|697|7
1656028300000|2022-06-23 23:51:40|705.03|697.23|704.33|696.53|705.11|697.31|704.32|696.52|22
1656028310000|2022-06-23 23:51:50|704.34|696.54|704.06|696.26|704.34|696.54|703.97|696.17|23
1656028320000|2022-06-23 23:52:00|704|696.2|704.12|696.32|704.12|696.32|704|696.2|4
1656028330000|2022-06-23 23:52:10|704.08|696.28|703.62|695.82|704.1|696.3|703.49|695.69|23
1656028340000|2022-06-23 23:52:20|703.58|695.78|704.2|696.4|704.2|696.4|703.58|695.78|16
1656028350000|2022-06-23 23:52:30|704.17|696.37|704.28|696.48|704.29|696.49|704.12|696.32|12
1656028360000|2022-06-23 23:52:40|704.16|696.36|704.28|696.48|704.28|696.48|704.14|696.34|3
1656028370000|2022-06-23 23:52:50|704.16|696.36|703.95|696.15|704.28|696.48|703.64|695.84|6
1656028380000|2022-06-23 23:53:00|703.92|696.12|703.35|695.55|703.92|696.12|703.35|695.55|19
1656028390000|2022-06-23 23:53:10|703.39|695.59|703.22|695.42|703.43|695.63|703.21|695.41|18
1656028400000|2022-06-23 23:53:20|703.26|695.46|703.29|695.49|703.31|695.51|703.09|695.29|16
1656028410000|2022-06-23 23:53:30|703.3|695.5|703.35|695.55|703.38|695.58|703.28|695.48|9
1656028420000|2022-06-23 23:53:40|703.39|695.59|703.4|695.6|703.53|695.73|703.32|695.52|13
1656028430000|2022-06-23 23:53:50|703.41|695.61|703.36|695.56|703.47|695.67|703.32|695.52|20
1656028440000|2022-06-23 23:54:00|703.37|695.57|704.31|696.51|704.34|696.54|703.37|695.57|20
1656028450000|2022-06-23 23:54:10|704.32|696.52|704.22|696.42|704.32|696.52|704.13|696.33|16
1656028460000|2022-06-23 23:54:20|704.2|696.4|704.26|696.46|704.28|696.48|704.07|696.27|11
1656028470000|2022-06-23 23:54:30|704.23|696.43|703.79|695.99|704.28|696.48|703.74|695.94|22
1656028480000|2022-06-23 23:54:40|703.76|695.96|703.53|695.73|703.79|695.99|703.49|695.69|11
1656028490000|2022-06-23 23:54:50|703.55|695.75|703.43|695.63|703.85|696.05|703.35|695.55|15
1656028500000|2022-06-23 23:55:00|703.45|695.65|703.92|696.12|703.92|696.12|703.42|695.62|18
1656028510000|2022-06-23 23:55:10|703.87|696.07|703.95|696.15|703.95|696.15|703.51|695.71|22
1656028520000|2022-06-23 23:55:20|703.94|696.14|704.2|696.4|704.24|696.44|703.93|696.13|19
1656028530000|2022-06-23 23:55:30|704.17|696.37|704.26|696.46|704.26|696.46|704.15|696.35|7
1656028540000|2022-06-23 23:55:40|704.25|696.45|704.21|696.41|704.28|696.48|704.21|696.41|13
1656028550000|2022-06-23 23:55:50|704.18|696.38|703.96|696.16|704.21|696.41|703.76|695.96|15
1656028560000|2022-06-23 23:56:00|703.83|696.03|703.53|695.73|703.9|696.1|703.42|695.62|20
1656028570000|2022-06-23 23:56:10|703.49|695.69|703.44|695.64|703.49|695.69|703.41|695.61|9
1656028580000|2022-06-23 23:56:20|703.46|695.66|703.44|695.64|703.53|695.73|703.41|695.61|14
1656028590000|2022-06-23 23:56:30|703.46|695.66|703.5|695.7|703.5|695.7|703.46|695.66|15
1656028600000|2022-06-23 23:56:40|703.48|695.68|703.5|695.7|703.5|695.7|703.46|695.66|8
1656028610000|2022-06-23 23:56:50|703.51|695.71|703.46|695.66|703.51|695.71|703.45|695.65|8
1656028620000|2022-06-23 23:57:00|703.48|695.68|703.46|695.66|703.48|695.68|703.45|695.65|9
1656028630000|2022-06-23 23:57:10|703.48|695.68|703.37|695.57|703.48|695.68|703.37|695.57|16
1656028640000|2022-06-23 23:57:20|703.36|695.56|704.07|696.27|704.18|696.38|703.36|695.56|28
1656028650000|2022-06-23 23:57:30|704.05|696.25|703.79|695.99|704.05|696.25|703.48|695.68|20
1656028660000|2022-06-23 23:57:40|704|696.2|703.85|696.05|704.01|696.21|703.85|696.05|13
1656028670000|2022-06-23 23:57:50|703.86|696.06|704.24|696.44|704.29|696.49|703.76|695.96|22
1656028680000|2022-06-23 23:58:00|703.47|695.67|703.41|695.61|703.72|695.92|703.41|695.61|19
1656028690000|2022-06-23 23:58:10|703.38|695.58|703.38|695.58|703.38|695.58|703.33|695.53|4
1656028700000|2022-06-23 23:58:20|703.41|695.61|703.23|695.43|703.41|695.61|703.21|695.41|14
1656028710000|2022-06-23 23:58:30|703.24|695.44|703.34|695.54|703.66|695.86|703.24|695.44|28
1656028720000|2022-06-23 23:58:40|703.4|695.6|703.3|695.5|703.47|695.67|703.3|695.5|22
1656028730000|2022-06-23 23:58:50|703.32|695.52|702.81|695.01|703.34|695.54|702.51|694.71|25
1656028740000|2022-06-23 23:59:00|702.8|695|702.4|694.6|702.8|695|702.4|694.6|16
1656028750000|2022-06-23 23:59:10|702.42|694.62|702.88|695.08|702.88|695.08|702.4|694.6|14
1656028760000|2022-06-23 23:59:20|702.89|695.09|702.47|694.67|702.93|695.13|702.47|694.67|19
1656028770000|2022-06-23 23:59:30|702.46|694.66|702.42|694.62|702.6|694.8|702.4|694.6|16
1656028780000|2022-06-23 23:59:40|702.43|694.63|702.59|694.79|702.59|694.79|702.37|694.57|13
1656028790000|2022-06-23 23:59:50|702.62|694.82|702.94|695.14|703.03|695.23|702.62|694.82|10
1656028800000|2022-06-24 00:00:00|702.91|695.11|702.37|694.57|702.91|695.11|702.33|694.53|23
1656028810000|2022-06-24 00:00:10|702.39|694.59|702.64|694.84|702.82|695.02|702.36|694.56|21
1656028820000|2022-06-24 00:00:20|702.82|695.02|703.3|695.5|703.45|695.65|702.82|695.02|22
1656028830000|2022-06-24 00:00:30|703.36|695.56|704.17|696.37|704.19|696.39|703.29|695.49|32
1656028840000|2022-06-24 00:00:40|704.06|696.26|703.97|696.17|704.25|696.45|703.59|695.79|26
1656028850000|2022-06-24 00:00:50|703.92|696.12|704.25|696.45|704.25|696.45|703.92|696.12|20
1656028860000|2022-06-24 00:01:00|704.23|696.43|703.46|695.66|704.29|696.49|703.42|695.62|20
1656028870000|2022-06-24 00:01:10|703.44|695.64|703.38|695.58|703.51|695.71|703.38|695.58|21
1656028880000|2022-06-24 00:01:20|703.41|695.61|702.33|694.53|703.41|695.61|702.33|694.53|24
1656028890000|2022-06-24 00:01:30|702.31|694.51|702.44|694.64|702.99|695.19|702.31|694.51|21
1656028900000|2022-06-24 00:01:40|702.57|694.77|702.45|694.65|702.57|694.77|702.39|694.59|25
1656028910000|2022-06-24 00:01:50|702.52|694.72|703.34|695.54|703.35|695.55|702.46|694.66|26
1656028920000|2022-06-24 00:02:00|703.48|695.68|703.41|695.61|703.8|696|703.37|695.57|24
1656028930000|2022-06-24 00:02:10|703.42|695.62|703.61|695.81|704.37|696.57|703.35|695.55|34
1656028940000|2022-06-24 00:02:20|703.62|695.82|703.98|696.18|704.33|696.53|703.47|695.67|23
1656028950000|2022-06-24 00:02:30|703.97|696.17|704.99|697.19|705.17|697.37|703.97|696.17|26
1656028960000|2022-06-24 00:02:40|705.06|697.26|705.52|697.72|705.62|697.82|705.06|697.26|27
1656028970000|2022-06-24 00:02:50|705.54|697.74|707.1|699.3|707.1|699.3|705.54|697.74|35
1656028980000|2022-06-24 00:03:00|706.98|699.18|706.73|698.93|706.98|699.18|706.47|698.67|27
1656028990000|2022-06-24 00:03:10|706.68|698.88|706.51|698.71|707.19|699.39|706.49|698.69|32
1656029000000|2022-06-24 00:03:20|706.52|698.72|707.02|699.22|707.29|699.49|706.4|698.6|34
1656029010000|2022-06-24 00:03:30|707|699.2|705.26|697.46|707|699.2|705.24|697.44|34
1656029020000|2022-06-24 00:03:40|705.25|697.45|703.5|695.7|705.25|697.45|703.5|695.7|32
1656029030000|2022-06-24 00:03:50|703.51|695.71|702.34|694.54|703.51|695.71|702.34|694.54|31
1656029040000|2022-06-24 00:04:00|702.35|694.55|702.27|694.47|702.35|694.55|701.7|693.9|29
1656029050000|2022-06-24 00:04:10|702.26|694.46|702.04|694.24|702.36|694.56|701.78|693.98|32
1656029060000|2022-06-24 00:04:20|702.16|694.36|702.51|694.71|702.55|694.75|701.95|694.15|28
1656029070000|2022-06-24 00:04:30|702.67|694.87|703.24|695.44|703.41|695.61|702.67|694.87|26
1656029080000|2022-06-24 00:04:40|703.26|695.46|703.66|695.86|703.66|695.86|702.73|694.93|33
1656029090000|2022-06-24 00:04:50|703.65|695.85|705.74|697.94|705.81|698.01|703.65|695.85|35
1656029100000|2022-06-24 00:05:00|706.08|698.28|704.83|697.03|706.31|698.51|704.82|697.02|34
1656029110000|2022-06-24 00:05:10|704.88|697.08|704.67|696.87|705.04|697.24|704.49|696.69|31
1656029120000|2022-06-24 00:05:20|704.63|696.83|704.51|696.71|705.17|697.37|704.43|696.63|30
1656029130000|2022-06-24 00:05:30|704.49|696.69|704.3|696.5|704.68|696.88|704.2|696.4|27
1656029140000|2022-06-24 00:05:40|704.31|696.51|704.44|696.64|704.44|696.64|704.23|696.43|24
1656029150000|2022-06-24 00:05:50|704.45|696.65|704.89|697.09|705.32|697.52|704.45|696.65|26
1656029160000|2022-06-24 00:06:00|704.88|697.08|704.76|696.96|705.18|697.38|704.65|696.85|29
1656029170000|2022-06-24 00:06:10|704.65|696.85|705.04|697.24|705.27|697.47|704.57|696.77|31
1656029180000|2022-06-24 00:06:20|704.76|696.96|705.29|697.49|705.3|697.5|704.76|696.96|19
1656029190000|2022-06-24 00:06:30|705.28|697.48|705.87|698.07|706.05|698.25|705.28|697.48|34
1656029200000|2022-06-24 00:06:40|706.03|698.23|706.08|698.28|706.4|698.6|706.03|698.23|33
1656029210000|2022-06-24 00:06:50|706.11|698.31|705.58|697.78|706.32|698.52|705.45|697.65|35
1656029220000|2022-06-24 00:07:00|705.61|697.81|706.05|698.25|706.15|698.35|705.53|697.73|33
1656029230000|2022-06-24 00:07:10|705.96|698.16|706|698.2|706.24|698.44|705.72|697.92|26
1656029240000|2022-06-24 00:07:20|706.01|698.21|706.23|698.43|706.25|698.45|705.9|698.1|28
1656029250000|2022-06-24 00:07:30|706.12|698.32|706.6|698.8|707.24|699.44|706.12|698.32|34
1656029260000|2022-06-24 00:07:40|706.68|698.88|706.29|698.49|706.94|699.14|706.2|698.4|33
1656029270000|2022-06-24 00:07:50|706.22|698.42|706.18|698.38|706.42|698.62|705.93|698.13|30
1656029280000|2022-06-24 00:08:00|706.35|698.55|706.4|698.6|706.51|698.71|706.19|698.39|26
1656029290000|2022-06-24 00:08:10|706.41|698.61|706.36|698.56|706.44|698.64|706.24|698.44|27
1656029300000|2022-06-24 00:08:20|706.34|698.54|706.41|698.61|706.41|698.61|705.4|697.6|34
1656029310000|2022-06-24 00:08:30|706.49|698.69|706.29|698.49|706.59|698.79|705.96|698.16|29
1656029320000|2022-06-24 00:08:40|706.23|698.43|706.56|698.76|706.56|698.76|706.12|698.32|30
1656029330000|2022-06-24 00:08:50|706.61|698.81|707.42|699.62|707.47|699.67|706.6|698.8|32
1656029340000|2022-06-24 00:09:00|707.43|699.63|707.29|699.49|707.57|699.77|707.25|699.45|27
1656029350000|2022-06-24 00:09:10|707.27|699.47|707.4|699.6|707.48|699.68|707.19|699.39|26
1656029360000|2022-06-24 00:09:20|707.38|699.58|707.09|699.29|707.38|699.58|706.98|699.18|27
1656029370000|2022-06-24 00:09:30|707.26|699.46|708.13|700.33|708.2|700.4|707.18|699.38|26
1656029380000|2022-06-24 00:09:40|708.2|700.4|708.3|700.5|708.5|700.7|707.94|700.14|36
1656029390000|2022-06-24 00:09:50|708.32|700.52|707.16|699.36|708.34|700.54|707.03|699.23|37
1656029400000|2022-06-24 00:10:00|707.18|699.38|707.24|699.44|707.36|699.56|707.1|699.3|30
1656029410000|2022-06-24 00:10:10|707.23|699.43|706.48|698.68|707.25|699.45|706.37|698.57|34
1656029420000|2022-06-24 00:10:20|706.46|698.66|707.06|699.26|707.11|699.31|706.44|698.64|34
1656029430000|2022-06-24 00:10:30|706.91|699.11|707.15|699.35|707.36|699.56|706.87|699.07|26
1656029440000|2022-06-24 00:10:40|707.16|699.36|707.17|699.37|707.24|699.44|707.09|699.29|30
1656029450000|2022-06-24 00:10:50|707.19|699.39|707.38|699.58|707.39|699.59|707.09|699.29|23
1656029460000|2022-06-24 00:11:00|707.26|699.46|707.34|699.54|707.39|699.59|707.18|699.38|23
1656029470000|2022-06-24 00:11:10|707.33|699.53|707.55|699.75|707.59|699.79|707.23|699.43|23
1656029480000|2022-06-24 00:11:20|707.54|699.74|707.6|699.8|707.65|699.85|707.37|699.57|21
1656029490000|2022-06-24 00:11:30|707.59|699.79|708.11|700.31|708.13|700.33|707.27|699.47|29
1656029500000|2022-06-24 00:11:40|708.12|700.32|707.94|700.14|708.12|700.32|707.9|700.1|20
1656029510000|2022-06-24 00:11:50|708.07|700.27|709.3|701.5|709.71|701.91|707.96|700.16|32
1656029520000|2022-06-24 00:12:00|709.45|701.65|709.22|701.42|709.51|701.71|709.2|701.4|34
1656029530000|2022-06-24 00:12:10|709.23|701.43|709.74|701.94|709.82|702.02|709.18|701.38|27
1656029540000|2022-06-24 00:12:20|709.96|702.16|709.83|702.03|710.05|702.25|709.51|701.71|17
1656029550000|2022-06-24 00:12:30|709.64|701.84|709.74|701.94|709.82|702.02|709.46|701.66|28
1656029560000|2022-06-24 00:12:40|709.75|701.95|709.33|701.53|709.82|702.02|709.29|701.49|21
1656029570000|2022-06-24 00:12:50|709.34|701.54|708.49|700.69|709.4|701.6|708.48|700.68|23
1656029580000|2022-06-24 00:13:00|708.54|700.74|708.92|701.12|708.92|701.12|708.48|700.68|25
1656029590000|2022-06-24 00:13:10|708.82|701.02|708.97|701.17|708.97|701.17|708.81|701.01|12
1656029600000|2022-06-24 00:13:20|708.83|701.03|709.02|701.22|709.09|701.29|708.82|701.02|15
1656029610000|2022-06-24 00:13:30|709.01|701.21|708.57|700.77|709.21|701.41|708.57|700.77|26
1656029620000|2022-06-24 00:13:40|708.55|700.75|708.53|700.73|708.78|700.98|708.33|700.53|20
1656029630000|2022-06-24 00:13:50|708.47|700.67|708.36|700.56|708.47|700.67|708.3|700.5|12
1656029640000|2022-06-24 00:14:00|708.34|700.54|708.43|700.63|708.45|700.65|708.19|700.39|18
1656029650000|2022-06-24 00:14:10|708.37|700.57|708.34|700.54|708.37|700.57|708.32|700.52|11
1656029660000|2022-06-24 00:14:20|708.32|700.52|708.51|700.71|708.77|700.97|708.31|700.51|15
1656029670000|2022-06-24 00:14:30|708.47|700.67|708.38|700.58|708.52|700.72|708.37|700.57|14
1656029680000|2022-06-24 00:14:40|708.37|700.57|708.42|700.62|708.42|700.62|708.34|700.54|17
1656029690000|2022-06-24 00:14:50|708.43|700.63|708.29|700.49|708.43|700.63|708.29|700.49|11
1656029700000|2022-06-24 00:15:00|708.28|700.48|708.23|700.43|708.31|700.51|708.23|700.43|18
1656029710000|2022-06-24 00:15:10|708.25|700.45|708.26|700.46|708.28|700.48|708.23|700.43|14
1656029720000|2022-06-24 00:15:20|708.21|700.41|707.72|699.92|708.26|700.46|707.72|699.92|27
1656029730000|2022-06-24 00:15:30|707.44|699.64|706.37|698.57|707.46|699.66|706.33|698.53|21
1656029740000|2022-06-24 00:15:40|706.35|698.55|705.39|697.59|706.5|698.7|705.39|697.59|27
1656029750000|2022-06-24 00:15:50|705.37|697.57|705.16|697.36|705.38|697.58|704.49|696.69|29
1656029760000|2022-06-24 00:16:00|705|697.2|704.38|696.58|705|697.2|704.13|696.33|29
1656029770000|2022-06-24 00:16:10|704.36|696.56|704.31|696.51|704.36|696.56|703.57|695.77|30
1656029780000|2022-06-24 00:16:20|704.28|696.48|704.34|696.54|704.37|696.57|703.62|695.82|27
1656029790000|2022-06-24 00:16:30|704.37|696.57|704.35|696.55|704.39|696.59|704.23|696.43|27
1656029800000|2022-06-24 00:16:40|704.3|696.5|704.26|696.46|704.44|696.64|704.16|696.36|28
1656029810000|2022-06-24 00:16:50|704.35|696.55|704.36|696.56|704.37|696.57|704.21|696.41|20
1656029820000|2022-06-24 00:17:00|704.35|696.55|704.22|696.42|704.4|696.6|704.22|696.42|17
1656029830000|2022-06-24 00:17:10|704.24|696.44|704.36|696.56|704.73|696.93|704.17|696.37|31
1656029840000|2022-06-24 00:17:20|704.37|696.57|705.46|697.66|705.81|698.01|704.37|696.57|27
1656029850000|2022-06-24 00:17:30|705.45|697.65|706.06|698.26|706.06|698.26|705.45|697.65|22
1656029860000|2022-06-24 00:17:40|706.1|698.3|706.12|698.32|706.14|698.34|705.54|697.74|23
1656029870000|2022-06-24 00:17:50|706.15|698.35|707.17|699.37|707.34|699.54|705.93|698.13|33
1656029880000|2022-06-24 00:18:00|707.18|699.38|708.42|700.62|708.85|701.05|707.18|699.38|32
1656029890000|2022-06-24 00:18:10|708.41|700.61|708.36|700.56|708.48|700.68|708.29|700.49|28
1656029900000|2022-06-24 00:18:20|708.34|700.54|708.76|700.96|708.86|701.06|708.27|700.47|26
1656029910000|2022-06-24 00:18:30|708.71|700.91|708.53|700.73|709.07|701.27|708.39|700.59|31
1656029920000|2022-06-24 00:18:40|708.64|700.84|708.79|700.99|708.79|700.99|708.38|700.58|30
1656029930000|2022-06-24 00:18:50|708.8|701|710.52|702.72|710.54|702.74|708.8|701|36
1656029940000|2022-06-24 00:19:00|710.56|702.76|711.25|703.45|711.76|703.96|710.56|702.76|38
1656029950000|2022-06-24 00:19:10|711.34|703.54|710.89|703.09|711.45|703.65|710.85|703.05|34
1656029960000|2022-06-24 00:19:20|710.84|703.04|711.03|703.23|711.08|703.28|710.78|702.98|23
1656029970000|2022-06-24 00:19:30|711.09|703.29|711.14|703.34|711.24|703.44|711|703.2|18
1656029980000|2022-06-24 00:19:40|711.13|703.33|710.78|702.98|711.13|703.33|710.32|702.52|29
1656029990000|2022-06-24 00:19:50|711|703.2|710.98|703.18|711.5|703.7|710.79|702.99|25
1656030000000|2022-06-24 00:20:00|711.18|703.38|711.07|703.27|711.26|703.46|710.92|703.12|27
1656030010000|2022-06-24 00:20:10|711.09|703.29|710.96|703.16|711.09|703.29|710.6|702.8|26
1656030020000|2022-06-24 00:20:20|710.98|703.18|711.09|703.29|711.15|703.35|710.84|703.04|23
1656030030000|2022-06-24 00:20:30|711.13|703.33|710.34|702.54|711.13|703.33|710.3|702.5|27
1656030040000|2022-06-24 00:20:40|710.14|702.34|708.63|700.83|710.17|702.37|708.55|700.75|29
1656030050000|2022-06-24 00:20:50|708.67|700.87|709.53|701.73|709.79|701.99|708.53|700.73|29
1656030060000|2022-06-24 00:21:00|709.52|701.72|709.71|701.91|709.82|702.02|709.28|701.48|33
1656030070000|2022-06-24 00:21:10|709.86|702.06|709.96|702.16|710.35|702.55|709.74|701.94|26
1656030080000|2022-06-24 00:21:20|709.65|701.85|709.73|701.93|709.83|702.03|709.49|701.69|24
1656030090000|2022-06-24 00:21:30|709.87|702.07|710.12|702.32|710.17|702.37|709.33|701.53|34
1656030100000|2022-06-24 00:21:40|710.14|702.34|709.68|701.88|710.14|702.34|709.68|701.88|19
1656030110000|2022-06-24 00:21:50|709.69|701.89|709.77|701.97|709.98|702.18|709.68|701.88|17
1656030120000|2022-06-24 00:22:00|709.7|701.9|709.67|701.87|710.29|702.49|709.65|701.85|21
1656030130000|2022-06-24 00:22:10|709.79|701.99|709.21|701.41|709.79|701.99|709.17|701.37|28
1656030140000|2022-06-24 00:22:20|709.1|701.3|708.41|700.61|709.1|701.3|708.34|700.54|31
1656030150000|2022-06-24 00:22:30|708.43|700.63|708.44|700.64|708.82|701.02|708.43|700.63|25
1656030160000|2022-06-24 00:22:40|708.55|700.75|708.71|700.91|708.82|701.02|708.39|700.59|29
1656030170000|2022-06-24 00:22:50|708.5|700.7|708.4|700.6|708.66|700.86|708.33|700.53|22
1656030180000|2022-06-24 00:23:00|708.39|700.59|708.29|700.49|708.39|700.59|708.19|700.39|22
1656030190000|2022-06-24 00:23:10|708.28|700.48|707.42|699.62|708.37|700.57|707.41|699.61|32
1656030200000|2022-06-24 00:23:20|707.52|699.72|707.8|700|708.19|700.39|707.49|699.69|29
1656030210000|2022-06-24 00:23:30|707.78|699.98|707.42|699.62|708.1|700.3|707.41|699.61|26
1656030220000|2022-06-24 00:23:40|707.44|699.64|707.42|699.62|707.44|699.64|707.24|699.44|18
1656030230000|2022-06-24 00:23:50|707.45|699.65|707.24|699.44|707.45|699.65|707.14|699.34|23
1656030240000|2022-06-24 00:24:00|707.23|699.43|708.16|700.36|708.33|700.53|707.19|699.39|32
1656030250000|2022-06-24 00:24:10|708.14|700.34|708.2|700.4|708.28|700.48|707.75|699.95|25
1656030260000|2022-06-24 00:24:20|708.17|700.37|708.23|700.43|708.39|700.59|708.17|700.37|11
1656030270000|2022-06-24 00:24:30|708.25|700.45|708.27|700.47|708.36|700.56|708.23|700.43|18
1656030280000|2022-06-24 00:24:40|708.14|700.34|708.3|700.5|708.34|700.54|708.12|700.32|19
1656030290000|2022-06-24 00:24:50|708.17|700.37|707.43|699.63|708.2|700.4|707.34|699.54|26
1656030300000|2022-06-24 00:25:00|707.44|699.64|707.46|699.66|707.46|699.66|707.2|699.4|29
1656030310000|2022-06-24 00:25:10|707.44|699.64|707.14|699.34|707.45|699.65|707.14|699.34|23
1656030320000|2022-06-24 00:25:20|707.15|699.35|706.32|698.52|707.15|699.35|706.32|698.52|32
1656030330000|2022-06-24 00:25:30|706.33|698.53|706.33|698.53|706.37|698.57|706.05|698.25|28
1656030340000|2022-06-24 00:25:40|706.32|698.52|706.3|698.5|706.69|698.89|706.3|698.5|33
1656030350000|2022-06-24 00:25:50|706.28|698.48|706.23|698.43|706.35|698.55|706.07|698.27|28
1656030360000|2022-06-24 00:26:00|706.21|698.41|706.35|698.55|706.47|698.67|706.2|698.4|26
1656030370000|2022-06-24 00:26:10|706.33|698.53|706.27|698.47|706.44|698.64|706.11|698.31|26
1656030380000|2022-06-24 00:26:20|706.24|698.44|706.19|698.39|706.43|698.63|706.17|698.37|25
1656030390000|2022-06-24 00:26:30|706.22|698.42|706.22|698.42|706.35|698.55|706.13|698.33|29
1656030400000|2022-06-24 00:26:40|706.23|698.43|705.92|698.12|706.3|698.5|705.89|698.09|24
1656030410000|2022-06-24 00:26:50|706.01|698.21|706.08|698.28|706.18|698.38|705.85|698.05|20
1656030420000|2022-06-24 00:27:00|706.1|698.3|705.4|697.6|706.22|698.42|705.36|697.56|28
1656030430000|2022-06-24 00:27:10|705.36|697.56|705.4|697.6|705.4|697.6|705.12|697.32|25
1656030440000|2022-06-24 00:27:20|705.36|697.56|705.35|697.55|705.39|697.59|705.24|697.44|16
1656030450000|2022-06-24 00:27:30|705.3|697.5|706|698.2|706.11|698.31|705.3|697.5|26
1656030460000|2022-06-24 00:27:40|705.95|698.15|706.11|698.31|706.26|698.46|705.95|698.15|20
1656030470000|2022-06-24 00:27:50|706.13|698.33|706.2|698.4|706.22|698.42|706.08|698.28|17
1656030480000|2022-06-24 00:28:00|706.18|698.38|706.18|698.38|706.21|698.41|705.93|698.13|22
1656030490000|2022-06-24 00:28:10|706.15|698.35|706.33|698.53|706.33|698.53|706.14|698.34|15
1656030500000|2022-06-24 00:28:20|706.27|698.47|706.57|698.77|706.82|699.02|706.08|698.28|28
1656030510000|2022-06-24 00:28:30|706.56|698.76|706.6|698.8|706.6|698.8|706.5|698.7|11
1656030520000|2022-06-24 00:28:40|706.54|698.74|705.7|697.9|706.56|698.76|705.7|697.9|30
1656030530000|2022-06-24 00:28:50|705.67|697.87|705.62|697.82|705.73|697.93|705.52|697.72|20
1656030540000|2022-06-24 00:29:00|705.59|697.79|705.55|697.75|705.87|698.07|705.5|697.7|27
1656030550000|2022-06-24 00:29:10|705.49|697.69|705.84|698.04|705.84|698.04|705.45|697.65|19
1656030560000|2022-06-24 00:29:20|705.82|698.02|705.47|697.67|705.92|698.12|705.45|697.65|31
1656030570000|2022-06-24 00:29:30|705.49|697.69|705.39|697.59|705.66|697.86|705.32|697.52|22
1656030580000|2022-06-24 00:29:40|705.38|697.58|705.31|697.51|705.38|697.58|705.1|697.3|20
1656030590000|2022-06-24 00:29:50|705.26|697.46|705.1|697.3|705.26|697.46|704.85|697.05|26
1656030600000|2022-06-24 00:30:00|705.09|697.29|705.06|697.26|705.9|698.1|705.06|697.26|27
1656030610000|2022-06-24 00:30:10|705.09|697.29|705.06|697.26|705.13|697.33|704.96|697.16|26
1656030620000|2022-06-24 00:30:20|705.21|697.41|705.11|697.31|705.21|697.41|705.09|697.29|24
1656030630000|2022-06-24 00:30:30|705.09|697.29|705.88|698.08|705.88|698.08|705.06|697.26|26
1656030640000|2022-06-24 00:30:40|705.89|698.09|706.63|698.83|706.64|698.84|705.51|697.71|32
1656030650000|2022-06-24 00:30:50|706.67|698.87|706.07|698.27|706.68|698.88|706.07|698.27|35
1656030660000|2022-06-24 00:31:00|706.08|698.28|705.19|697.39|706.08|698.28|705|697.2|31
1656030670000|2022-06-24 00:31:10|705.18|697.38|705.21|697.41|705.3|697.5|705.11|697.31|19
1656030680000|2022-06-24 00:31:20|705.18|697.38|705.23|697.43|705.23|697.43|705.05|697.25|19
1656030690000|2022-06-24 00:31:30|705.26|697.46|705.06|697.26|705.26|697.46|705.05|697.25|22
1656030700000|2022-06-24 00:31:40|705.03|697.23|704.39|696.59|705.23|697.43|704.34|696.54|26
1656030710000|2022-06-24 00:31:50|704.41|696.61|703.55|695.75|704.5|696.7|703.49|695.69|29
1656030720000|2022-06-24 00:32:00|703.53|695.73|703.04|695.24|703.66|695.86|703.04|695.24|33
1656030730000|2022-06-24 00:32:10|703|695.2|703.11|695.31|703.21|695.41|702.51|694.71|28
1656030740000|2022-06-24 00:32:20|703.13|695.33|703.3|695.5|703.32|695.52|702.95|695.15|32
1656030750000|2022-06-24 00:32:30|703.31|695.51|703.28|695.48|703.33|695.53|702.99|695.19|29
1656030760000|2022-06-24 00:32:40|703.26|695.46|703.33|695.53|703.34|695.54|703.13|695.33|21
1656030770000|2022-06-24 00:32:50|703.29|695.49|703.84|696.04|704.04|696.24|703.27|695.47|29
1656030780000|2022-06-24 00:33:00|703.87|696.07|705.02|697.22|705.12|697.32|703.87|696.07|28
1656030790000|2022-06-24 00:33:10|705.04|697.24|705.18|697.38|705.24|697.44|704.88|697.08|26
1656030800000|2022-06-24 00:33:20|705.17|697.37|705.1|697.3|705.26|697.46|705.02|697.22|22
1656030810000|2022-06-24 00:33:30|705.09|697.29|705.08|697.28|705.15|697.35|705|697.2|17
1656030820000|2022-06-24 00:33:40|705.13|697.33|705.27|697.47|705.33|697.53|705.07|697.27|25
1656030830000|2022-06-24 00:33:50|705.26|697.46|705.21|697.41|705.29|697.49|705.14|697.34|18
1656030840000|2022-06-24 00:34:00|705.23|697.43|705.22|697.42|705.29|697.49|705.14|697.34|25
1656030850000|2022-06-24 00:34:10|705.24|697.44|705.28|697.48|705.81|698.01|705.18|697.38|30
1656030860000|2022-06-24 00:34:20|705.31|697.51|705.5|697.7|705.5|697.7|705.31|697.51|21
1656030870000|2022-06-24 00:34:30|705.49|697.69|705.11|697.31|705.5|697.7|705.09|697.29|26
1656030880000|2022-06-24 00:34:40|705.25|697.45|705.28|697.48|705.39|697.59|705.13|697.33|21
1656030890000|2022-06-24 00:34:50|705.27|697.47|705.08|697.28|705.32|697.52|705.04|697.24|26
1656030900000|2022-06-24 00:35:00|705.21|697.41|703.11|695.31|705.21|697.41|703.11|695.31|31
1656030910000|2022-06-24 00:35:10|703.06|695.26|702.64|694.84|703.17|695.37|702.33|694.53|31
1656030920000|2022-06-24 00:35:20|702.66|694.86|702.91|695.11|702.91|695.11|702.53|694.73|32
1656030930000|2022-06-24 00:35:30|702.6|694.8|702.51|694.71|702.92|695.12|702.51|694.71|32
1656030940000|2022-06-24 00:35:40|702.54|694.74|702.36|694.56|703.11|695.31|702.27|694.47|31
1656030950000|2022-06-24 00:35:50|702.34|694.54|702.64|694.84|702.64|694.84|702.12|694.32|23
1656030960000|2022-06-24 00:36:00|702.56|694.76|702.38|694.58|702.56|694.76|702.19|694.39|27
1656030970000|2022-06-24 00:36:10|702.24|694.44|702.15|694.35|702.28|694.48|702.15|694.35|26
1656030980000|2022-06-24 00:36:20|701.97|694.17|702.37|694.57|702.41|694.61|701.96|694.16|27
1656030990000|2022-06-24 00:36:30|702.34|694.54|702.17|694.37|702.34|694.54|702.1|694.3|21
1656031000000|2022-06-24 00:36:40|702.34|694.54|702.13|694.33|702.34|694.54|702.06|694.26|20
1656031010000|2022-06-24 00:36:50|702.15|694.35|702.15|694.35|702.29|694.49|702.12|694.32|24
1656031020000|2022-06-24 00:37:00|702.12|694.32|702.72|694.92|702.76|694.96|702.12|694.32|27
1656031030000|2022-06-24 00:37:10|702.7|694.9|702.04|694.24|702.71|694.91|702.01|694.21|29
1656031040000|2022-06-24 00:37:20|702.05|694.25|702.04|694.24|702.14|694.34|702.02|694.22|21
1656031050000|2022-06-24 00:37:30|702.1|694.3|702.1|694.3|702.14|694.34|701.96|694.16|19
1656031060000|2022-06-24 00:37:40|702.12|694.32|702.07|694.27|702.31|694.51|702.07|694.27|27
1656031070000|2022-06-24 00:37:50|702.01|694.21|702.27|694.47|702.27|694.47|702|694.2|24
1656031080000|2022-06-24 00:38:00|702.18|694.38|702.17|694.37|702.28|694.48|702.11|694.31|27
1656031090000|2022-06-24 00:38:10|702.15|694.35|702.33|694.53|702.99|695.19|702.12|694.32|30
1656031100000|2022-06-24 00:38:20|702.34|694.54|702.15|694.35|702.4|694.6|702.11|694.31|26
1656031110000|2022-06-24 00:38:30|702.16|694.36|701.89|694.09|702.27|694.47|701.86|694.06|23
1656031120000|2022-06-24 00:38:40|701.82|694.02|702.25|694.45|702.32|694.52|701.82|694.02|21
1656031130000|2022-06-24 00:38:50|702.23|694.43|702.15|694.35|702.3|694.5|701.92|694.12|27
1656031140000|2022-06-24 00:39:00|701.9|694.1|700.91|693.11|702.13|694.33|700.91|693.11|34
1656031150000|2022-06-24 00:39:10|700.9|693.1|701.16|693.36|701.46|693.66|700.9|693.1|29
1656031160000|2022-06-24 00:39:20|701.17|693.37|701.91|694.11|701.92|694.12|701.09|693.29|22
1656031170000|2022-06-24 00:39:30|701.86|694.06|701.86|694.06|702.03|694.23|701.71|693.91|23
1656031180000|2022-06-24 00:39:40|701.87|694.07|701.88|694.08|702|694.2|701.8|694|23
1656031190000|2022-06-24 00:39:50|701.89|694.09|701.9|694.1|702.03|694.23|701.71|693.91|23
1656031200000|2022-06-24 00:40:00|701.91|694.11|701.73|693.93|702.18|694.38|701.73|693.93|24
1656031210000|2022-06-24 00:40:10|701.75|693.95|701.68|693.88|701.92|694.12|701.66|693.86|23
1656031220000|2022-06-24 00:40:20|701.74|693.94|701.69|693.89|701.85|694.05|701.67|693.87|17
1656031230000|2022-06-24 00:40:30|701.7|693.9|701.05|693.25|701.83|694.03|701.05|693.25|23
1656031240000|2022-06-24 00:40:40|701.04|693.24|701.42|693.62|701.42|693.62|701.03|693.23|25
1656031250000|2022-06-24 00:40:50|701.39|693.59|701.68|693.88|701.68|693.88|701.02|693.22|23
1656031260000|2022-06-24 00:41:00|701.71|693.91|702.09|694.29|702.28|694.48|701.67|693.87|31
1656031270000|2022-06-24 00:41:10|702.03|694.23|702.23|694.43|702.41|694.61|702.03|694.23|21
1656031280000|2022-06-24 00:41:20|702.14|694.34|702.56|694.76|702.57|694.77|702.14|694.34|28
1656031290000|2022-06-24 00:41:30|702.55|694.75|702.96|695.16|702.97|695.17|702.55|694.75|30
1656031300000|2022-06-24 00:41:40|703.03|695.23|702.83|695.03|703.06|695.26|702.83|695.03|27
1656031310000|2022-06-24 00:41:50|702.84|695.04|703.01|695.21|703.11|695.31|702.84|695.04|27
1656031320000|2022-06-24 00:42:00|703.08|695.28|702.83|695.03|703.09|695.29|702.71|694.91|26
1656031330000|2022-06-24 00:42:10|702.91|695.11|702.74|694.94|702.91|695.11|702.46|694.66|27
1656031340000|2022-06-24 00:42:20|702.72|694.92|702.91|695.11|703.02|695.22|702.7|694.9|20
1656031350000|2022-06-24 00:42:30|702.87|695.07|703.04|695.24|703.04|695.24|702.65|694.85|20
1656031360000|2022-06-24 00:42:40|703.05|695.25|702.85|695.05|703.05|695.25|702.84|695.04|21
1656031370000|2022-06-24 00:42:50|702.79|694.99|702.96|695.16|703.15|695.35|702.79|694.99|24
1656031380000|2022-06-24 00:43:00|702.93|695.13|703.65|695.85|703.7|695.9|702.84|695.04|25
1656031390000|2022-06-24 00:43:10|703.59|695.79|703.34|695.54|703.65|695.85|703.13|695.33|34
1656031400000|2022-06-24 00:43:20|703.29|695.49|703.01|695.21|703.3|695.5|702.97|695.17|19
1656031410000|2022-06-24 00:43:30|703.03|695.23|703.13|695.33|703.25|695.45|702.96|695.16|23
1656031420000|2022-06-24 00:43:40|703.15|695.35|703.04|695.24|703.15|695.35|702.95|695.15|18
1656031430000|2022-06-24 00:43:50|703.07|695.27|702.99|695.19|703.07|695.27|702.98|695.18|24
1656031440000|2022-06-24 00:44:00|703.02|695.22|702.99|695.19|703.17|695.37|702.97|695.17|15
1656031450000|2022-06-24 00:44:10|702.94|695.14|703.89|696.09|703.91|696.11|702.91|695.11|25
1656031460000|2022-06-24 00:44:20|703.91|696.11|704.05|696.25|704.1|696.3|703.66|695.86|24
1656031470000|2022-06-24 00:44:30|704.06|696.26|703.79|695.99|704.17|696.37|703.79|695.99|25
1656031480000|2022-06-24 00:44:40|703.71|695.91|703.92|696.12|703.92|696.12|703.36|695.56|28
1656031490000|2022-06-24 00:44:50|703.97|696.17|704.05|696.25|704.23|696.43|703.89|696.09|23
1656031500000|2022-06-24 00:45:00|704.06|696.26|705.03|697.23|705.03|697.23|704.06|696.26|26
1656031510000|2022-06-24 00:45:10|705.04|697.24|704.76|696.96|705.18|697.38|704.76|696.96|28
1656031520000|2022-06-24 00:45:20|704.77|696.97|703.94|696.14|704.82|697.02|703.38|695.58|32
1656031530000|2022-06-24 00:45:30|703.72|695.92|704.22|696.42|704.25|696.45|703.69|695.89|29
1656031540000|2022-06-24 00:45:40|704.12|696.32|704.11|696.31|704.21|696.41|704.11|696.31|18
1656031550000|2022-06-24 00:45:50|704.1|696.3|704.25|696.45|704.25|696.45|704.01|696.21|27
1656031560000|2022-06-24 00:46:00|704.03|696.23|704.58|696.78|704.6|696.8|703.98|696.18|20
1656031570000|2022-06-24 00:46:10|704.55|696.75|704.16|696.36|704.55|696.75|704.14|696.34|23
1656031580000|2022-06-24 00:46:20|704.15|696.35|704.07|696.27|704.22|696.42|704|696.2|28
1656031590000|2022-06-24 00:46:30|704.13|696.33|703.95|696.15|704.25|696.45|703.8|696|28
1656031600000|2022-06-24 00:46:40|704.05|696.25|703.85|696.05|704.14|696.34|703.69|695.89|27
1656031610000|2022-06-24 00:46:50|703.9|696.1|703.86|696.06|704.12|696.32|703.8|696|27
1656031620000|2022-06-24 00:47:00|703.98|696.18|703.96|696.16|704.17|696.37|703.87|696.07|15
1656031630000|2022-06-24 00:47:10|703.93|696.13|703.98|696.18|704.14|696.34|703.85|696.05|20
1656031640000|2022-06-24 00:47:20|704.01|696.21|704.8|697|704.8|697|704.01|696.21|28
1656031650000|2022-06-24 00:47:30|704.78|696.98|704.96|697.16|705.05|697.25|704.73|696.93|27
1656031660000|2022-06-24 00:47:40|704.93|697.13|704.51|696.71|704.93|697.13|704.39|696.59|26
1656031670000|2022-06-24 00:47:50|704.45|696.65|704.33|696.53|704.53|696.73|704.15|696.35|24
1656031680000|2022-06-24 00:48:00|704.3|696.5|704.3|696.5|704.42|696.62|704.18|696.38|23
1656031690000|2022-06-24 00:48:10|704.27|696.47|704.35|696.55|704.74|696.94|704.14|696.34|29
1656031700000|2022-06-24 00:48:20|704.38|696.58|704.16|696.36|704.38|696.58|704.14|696.34|18
1656031710000|2022-06-24 00:48:30|704.22|696.42|704.15|696.35|704.24|696.44|704.12|696.32|20
1656031720000|2022-06-24 00:48:40|704.16|696.36|704.22|696.42|704.36|696.56|704.14|696.34|23
1656031730000|2022-06-24 00:48:50|704.21|696.41|704.21|696.41|704.33|696.53|704.15|696.35|19
1656031740000|2022-06-24 00:49:00|704.23|696.43|704.14|696.34|704.4|696.6|704.12|696.32|23
1656031750000|2022-06-24 00:49:10|704.18|696.38|703.96|696.16|704.22|696.42|703.8|696|23
1656031760000|2022-06-24 00:49:20|703.9|696.1|704.85|697.05|704.85|697.05|703.89|696.09|31
1656031770000|2022-06-24 00:49:30|704.87|697.07|704.99|697.19|705.38|697.58|704.83|697.03|36
1656031780000|2022-06-24 00:49:40|705|697.2|704.46|696.66|705.04|697.24|704.42|696.62|27
1656031790000|2022-06-24 00:49:50|704.45|696.65|704.42|696.62|704.71|696.91|704.23|696.43|29
1656031800000|2022-06-24 00:50:00|704.44|696.64|704.35|696.55|704.71|696.91|704.26|696.46|29
1656031810000|2022-06-24 00:50:10|704.36|696.56|704.57|696.77|704.87|697.07|704.36|696.56|30
1656031820000|2022-06-24 00:50:20|704.61|696.81|704.66|696.86|704.96|697.16|704.48|696.68|26
1656031830000|2022-06-24 00:50:30|704.71|696.91|704.66|696.86|705.05|697.25|704.66|696.86|24
1656031840000|2022-06-24 00:50:40|704.67|696.87|704.65|696.85|704.9|697.1|704.64|696.84|17
1656031850000|2022-06-24 00:50:50|704.95|697.15|704.99|697.19|705.03|697.23|704.73|696.93|26
1656031860000|2022-06-24 00:51:00|704.97|697.17|704.42|696.62|705.01|697.21|704.42|696.62|21
1656031870000|2022-06-24 00:51:10|704.41|696.61|704.78|696.98|704.94|697.14|704.4|696.6|28
1656031880000|2022-06-24 00:51:20|704.94|697.14|704.37|696.57|704.94|697.14|704.37|696.57|27
1656031890000|2022-06-24 00:51:30|704.34|696.54|704.74|696.94|704.97|697.17|704.34|696.54|22
1656031900000|2022-06-24 00:51:40|704.72|696.92|704.64|696.84|704.97|697.17|704.56|696.76|22
1656031910000|2022-06-24 00:51:50|704.6|696.8|704.15|696.35|704.92|697.12|703.87|696.07|38
1656031920000|2022-06-24 00:52:00|703.51|695.71|703.42|695.62|703.93|696.13|703.42|695.62|31
1656031930000|2022-06-24 00:52:10|703.41|695.61|703.37|695.57|703.44|695.64|703.32|695.52|27
1656031940000|2022-06-24 00:52:20|703.42|695.62|703.34|695.54|703.49|695.69|703.12|695.32|22
1656031950000|2022-06-24 00:52:30|703.35|695.55|703.42|695.62|703.42|695.62|703.19|695.39|25
1656031960000|2022-06-24 00:52:40|703.41|695.61|703.14|695.34|703.41|695.61|702.98|695.18|23
1656031970000|2022-06-24 00:52:50|703.11|695.31|702.89|695.09|703.32|695.52|702.86|695.06|26
1656031980000|2022-06-24 00:53:00|703.09|695.29|703.03|695.23|703.12|695.32|702.97|695.17|20
1656031990000|2022-06-24 00:53:10|703.04|695.24|703.01|695.21|703.21|695.41|702.97|695.17|26
1656032000000|2022-06-24 00:53:20|703|695.2|702.38|694.58|703.13|695.33|702.38|694.58|21
1656032010000|2022-06-24 00:53:30|702.44|694.64|702.93|695.13|702.93|695.13|702.07|694.27|34
1656032020000|2022-06-24 00:53:40|702.97|695.17|703.11|695.31|703.12|695.32|702.74|694.94|27
1656032030000|2022-06-24 00:53:50|703.12|695.32|703.25|695.45|703.25|695.45|702.9|695.1|17
1656032040000|2022-06-24 00:54:00|703.17|695.37|702.8|695|703.17|695.37|702.8|695|23
1656032050000|2022-06-24 00:54:10|702.79|694.99|702.45|694.65|702.82|695.02|702.36|694.56|23
1656032060000|2022-06-24 00:54:20|702.44|694.64|701.43|693.63|702.55|694.75|701.43|693.63|25
1656032070000|2022-06-24 00:54:30|701.41|693.61|702.21|694.41|702.29|694.49|701.38|693.58|28
1656032080000|2022-06-24 00:54:40|702.25|694.45|702.22|694.42|702.37|694.57|701.95|694.15|22
1656032090000|2022-06-24 00:54:50|702.07|694.27|702.94|695.14|702.98|695.18|702.04|694.24|27
1656032100000|2022-06-24 00:55:00|702.9|695.1|702.56|694.76|702.93|695.13|702.5|694.7|23
1656032110000|2022-06-24 00:55:10|702.58|694.78|702.3|694.5|702.71|694.91|702.3|694.5|23
1656032120000|2022-06-24 00:55:20|702.26|694.46|701.96|694.16|702.29|694.49|701.91|694.11|21
1656032130000|2022-06-24 00:55:30|702.1|694.3|702.06|694.26|702.3|694.5|701.91|694.11|23
1656032140000|2022-06-24 00:55:40|702.07|694.27|702.1|694.3|702.35|694.55|701.91|694.11|18
1656032150000|2022-06-24 00:55:50|702.09|694.29|702.34|694.54|702.34|694.54|701.73|693.93|27
1656032160000|2022-06-24 00:56:00|702.22|694.42|702.1|694.3|702.22|694.42|701.81|694.01|20
1656032170000|2022-06-24 00:56:10|702.12|694.32|702.18|694.38|702.2|694.4|702.06|694.26|20
1656032180000|2022-06-24 00:56:20|702.17|694.37|702.01|694.21|702.51|694.71|702.01|694.21|26
1656032190000|2022-06-24 00:56:30|701.95|694.15|702.01|694.21|702.28|694.48|701.9|694.1|19
1656032200000|2022-06-24 00:56:40|702.03|694.23|702|694.2|702.16|694.36|701.98|694.18|26
1656032210000|2022-06-24 00:56:50|702.01|694.21|702.1|694.3|702.21|694.41|701.99|694.19|20
1656032220000|2022-06-24 00:57:00|702.07|694.27|702.13|694.33|702.19|694.39|702.07|694.27|20
1656032230000|2022-06-24 00:57:10|702.14|694.34|702.5|694.7|702.57|694.77|702.05|694.25|27
1656032240000|2022-06-24 00:57:20|702.48|694.68|702.08|694.28|702.68|694.88|702.08|694.28|27
1656032250000|2022-06-24 00:57:30|702.29|694.49|701.96|694.16|702.35|694.55|701.96|694.16|20
1656032260000|2022-06-24 00:57:40|701.89|694.09|702.04|694.24|702.06|694.26|701.78|693.98|28
1656032270000|2022-06-24 00:57:50|701.96|694.16|701.91|694.11|702.11|694.31|701.87|694.07|26
1656032280000|2022-06-24 00:58:00|701.92|694.12|701.86|694.06|702.07|694.27|701.84|694.04|25
1656032290000|2022-06-24 00:58:10|701.89|694.09|701.81|694.01|702.07|694.27|701.81|694.01|21
1656032300000|2022-06-24 00:58:20|701.82|694.02|701.87|694.07|702.03|694.23|701.82|694.02|17
1656032310000|2022-06-24 00:58:30|701.79|693.99|701.67|693.87|701.81|694.01|701.3|693.5|30
1656032320000|2022-06-24 00:58:40|701.66|693.86|701.26|693.46|701.69|693.89|701.26|693.46|28
1656032330000|2022-06-24 00:58:50|701.24|693.44|701.06|693.26|701.3|693.5|700.98|693.18|27
1656032340000|2022-06-24 00:59:00|701.08|693.28|701.25|693.45|701.39|693.59|701.08|693.28|24
1656032350000|2022-06-24 00:59:10|701.24|693.44|701.13|693.33|701.3|693.5|701.08|693.28|22
1656032360000|2022-06-24 00:59:20|701.24|693.44|701.7|693.9|701.74|693.94|701.16|693.36|24
1656032370000|2022-06-24 00:59:30|701.73|693.93|701.71|693.91|701.79|693.99|701.6|693.8|28
1656032380000|2022-06-24 00:59:40|701.7|693.9|701.15|693.35|701.7|693.9|701.02|693.22|21
1656032390000|2022-06-24 00:59:50|701.19|693.39|701.04|693.24|701.29|693.49|701.04|693.24|21
1656032400000|2022-06-24 01:00:00|701.16|693.36|701.84|694.04|701.91|694.11|701.02|693.22|27
1656032410000|2022-06-24 01:00:10|701.98|694.18|701.26|693.46|701.98|694.18|701.21|693.41|24
1656032420000|2022-06-24 01:00:20|701.27|693.47|701.21|693.41|701.32|693.52|701.21|693.41|18
1656032430000|2022-06-24 01:00:30|701.2|693.4|701.23|693.43|701.23|693.43|700.8|693|15
1656032440000|2022-06-24 01:00:40|701.22|693.42|701.71|693.91|701.82|694.02|700.83|693.03|26
1656032450000|2022-06-24 01:00:50|701.65|693.85|701.37|693.57|701.85|694.05|701.28|693.48|29
1656032460000|2022-06-24 01:01:00|701.36|693.56|701.16|693.36|701.36|693.56|700.93|693.13|23
1656032470000|2022-06-24 01:01:10|701.18|693.38|701.4|693.6|701.43|693.63|701.01|693.21|26
1656032480000|2022-06-24 01:01:20|701.37|693.57|700.92|693.12|701.44|693.64|700.89|693.09|28
1656032490000|2022-06-24 01:01:30|701.07|693.27|700.92|693.12|701.33|693.53|700.87|693.07|18
1656032500000|2022-06-24 01:01:40|701.05|693.25|701.17|693.37|701.23|693.43|700.94|693.14|22
1656032510000|2022-06-24 01:01:50|701.16|693.36|700.99|693.19|701.16|693.36|700.93|693.13|19
1656032520000|2022-06-24 01:02:00|700.95|693.15|701.55|693.75|701.55|693.75|700.91|693.11|22
1656032530000|2022-06-24 01:02:10|701.56|693.76|701.15|693.35|701.6|693.8|701.05|693.25|27
1656032540000|2022-06-24 01:02:20|701.25|693.45|701.13|693.33|701.25|693.45|701|693.2|20
1656032550000|2022-06-24 01:02:30|701.12|693.32|700.52|692.72|701.24|693.44|700.52|692.72|28
1656032560000|2022-06-24 01:02:40|700.54|692.74|699.98|692.18|700.54|692.74|699.98|692.18|28
1656032570000|2022-06-24 01:02:50|700|692.2|700.2|692.4|700.2|692.4|699.42|691.62|23
1656032580000|2022-06-24 01:03:00|700.11|692.31|699.42|691.62|700.19|692.39|699.34|691.54|31
1656032590000|2022-06-24 01:03:10|699.32|691.52|699.11|691.31|699.33|691.53|698.34|690.54|24
1656032600000|2022-06-24 01:03:20|699.05|691.25|699.19|691.39|699.25|691.45|698.86|691.06|26
1656032610000|2022-06-24 01:03:30|699.2|691.4|699.29|691.49|699.29|691.49|698.83|691.03|30
1656032620000|2022-06-24 01:03:40|699.28|691.48|699.22|691.42|699.32|691.52|699.1|691.3|21
1656032630000|2022-06-24 01:03:50|699.14|691.34|699.7|691.9|699.95|692.15|699.14|691.34|28
1656032640000|2022-06-24 01:04:00|699.74|691.94|700.08|692.28|700.18|692.38|699.73|691.93|27
1656032650000|2022-06-24 01:04:10|700.09|692.29|700.81|693.01|700.87|693.07|700.06|692.26|29
1656032660000|2022-06-24 01:04:20|700.83|693.03|699.79|691.99|700.83|693.03|699.78|691.98|32
1656032670000|2022-06-24 01:04:30|699.77|691.97|700.16|692.36|700.19|692.39|699.77|691.97|20
1656032680000|2022-06-24 01:04:40|700.15|692.35|700.12|692.32|700.36|692.56|699.88|692.08|21
1656032690000|2022-06-24 01:04:50|700.16|692.36|700.33|692.53|700.38|692.58|699.85|692.05|13
1656032700000|2022-06-24 01:05:00|700.31|692.51|700.09|692.29|700.31|692.51|699.94|692.14|26
1656032710000|2022-06-24 01:05:10|700.1|692.3|699.91|692.11|700.73|692.93|699.91|692.11|35
1656032720000|2022-06-24 01:05:20|699.9|692.1|699.95|692.15|700.04|692.24|699.9|692.1|16
1656032730000|2022-06-24 01:05:30|699.94|692.14|700.08|692.28|700.09|692.29|699.92|692.12|18
1656032740000|2022-06-24 01:05:40|700.07|692.27|700.7|692.9|700.7|692.9|699.93|692.13|28
1656032750000|2022-06-24 01:05:50|700.69|692.89|700.17|692.37|700.71|692.91|700.17|692.37|24
1656032760000|2022-06-24 01:06:00|700.16|692.36|699.5|691.7|700.23|692.43|699.5|691.7|26
1656032770000|2022-06-24 01:06:10|699.52|691.72|699.13|691.33|699.71|691.91|699.13|691.33|26
1656032780000|2022-06-24 01:06:20|699.12|691.32|699.65|691.85|699.94|692.14|699.09|691.29|28
1656032790000|2022-06-24 01:06:30|699.64|691.84|699.26|691.46|699.83|692.03|699.17|691.37|26
1656032800000|2022-06-24 01:06:40|699.35|691.55|699.7|691.9|699.88|692.08|699.35|691.55|27
1656032810000|2022-06-24 01:06:50|699.68|691.88|699.6|691.8|699.75|691.95|699.58|691.78|20
1656032820000|2022-06-24 01:07:00|699.55|691.75|699.43|691.63|699.8|692|699.43|691.63|26
1656032830000|2022-06-24 01:07:10|699.54|691.74|699.05|691.25|699.54|691.74|698.82|691.02|25
1656032840000|2022-06-24 01:07:20|699.28|691.48|699.78|691.98|700.18|692.38|699.28|691.48|29
1656032850000|2022-06-24 01:07:30|699.79|691.99|700.62|692.82|700.78|692.98|699.79|691.99|33
1656032860000|2022-06-24 01:07:40|700.46|692.66|701.08|693.28|701.14|693.34|700.46|692.66|28
1656032870000|2022-06-24 01:07:50|701.09|693.29|702.14|694.34|702.32|694.52|701.09|693.29|31
1656032880000|2022-06-24 01:08:00|702.11|694.31|702.31|694.51|702.71|694.91|702.04|694.24|31
1656032890000|2022-06-24 01:08:10|702.26|694.46|702.16|694.36|702.67|694.87|701.98|694.18|33
1656032900000|2022-06-24 01:08:20|702.12|694.32|701.95|694.15|702.13|694.33|701.81|694.01|26
1656032910000|2022-06-24 01:08:30|702.08|694.28|702.18|694.38|702.56|694.76|702.08|694.28|22
1656032920000|2022-06-24 01:08:40|702.2|694.4|702.47|694.67|702.47|694.67|701.99|694.19|22
1656032930000|2022-06-24 01:08:50|702.48|694.68|703.45|695.65|703.66|695.86|702.48|694.68|32
1656032940000|2022-06-24 01:09:00|703.5|695.7|703.82|696.02|704.03|696.23|703.39|695.59|26
1656032950000|2022-06-24 01:09:10|703.81|696.01|704.67|696.87|704.67|696.87|703.81|696.01|32
1656032960000|2022-06-24 01:09:20|704.7|696.9|705.58|697.78|705.65|697.85|704.7|696.9|33
1656032970000|2022-06-24 01:09:30|705.61|697.81|705.45|697.65|705.61|697.81|705.18|697.38|26
1656032980000|2022-06-24 01:09:40|705.46|697.66|705.56|697.76|705.56|697.76|705.19|697.39|26
1656032990000|2022-06-24 01:09:50|705.69|697.89|707.2|699.4|707.2|699.4|705.66|697.86|33
1656033000000|2022-06-24 01:10:00|707.25|699.45|707.17|699.37|707.37|699.57|706.61|698.81|26
1656033010000|2022-06-24 01:10:10|707.05|699.25|707.04|699.24|707.46|699.66|706.81|699.01|30
1656033020000|2022-06-24 01:10:20|707.06|699.26|706.97|699.17|707.11|699.31|706.97|699.17|21
1656033030000|2022-06-24 01:10:30|706.99|699.19|707.49|699.69|707.49|699.69|706.99|699.19|31
1656033040000|2022-06-24 01:10:40|707.42|699.62|707.77|699.97|707.93|700.13|707.41|699.61|25
1656033050000|2022-06-24 01:10:50|707.69|699.89|708.16|700.36|708.5|700.7|707.57|699.77|29
1656033060000|2022-06-24 01:11:00|708.15|700.35|708.49|700.69|708.53|700.73|707.95|700.15|23
1656033070000|2022-06-24 01:11:10|708.46|700.66|710.97|703.17|711.22|703.42|708.46|700.66|35
1656033080000|2022-06-24 01:11:20|711.31|703.51|709.63|701.83|711.31|703.51|709.31|701.51|34
1656033090000|2022-06-24 01:11:30|709.6|701.8|709.38|701.58|709.75|701.95|709.34|701.54|34
1656033100000|2022-06-24 01:11:40|709.42|701.62|709.67|701.87|709.78|701.98|709.41|701.61|23
1656033110000|2022-06-24 01:11:50|709.7|701.9|709.35|701.55|709.71|701.91|709.33|701.53|28
1656033120000|2022-06-24 01:12:00|709.36|701.56|710.11|702.31|710.11|702.31|709.35|701.55|30
1656033130000|2022-06-24 01:12:10|710.12|702.32|710.08|702.28|710.12|702.32|709.8|702|29
1656033140000|2022-06-24 01:12:20|710.12|702.32|711.14|703.34|711.14|703.34|709.86|702.06|29
1656033150000|2022-06-24 01:12:30|711.15|703.35|710.92|703.12|711.18|703.38|710.74|702.94|29
1656033160000|2022-06-24 01:12:40|710.87|703.07|711.13|703.33|711.15|703.35|710.69|702.89|21
1656033170000|2022-06-24 01:12:50|711.16|703.36|709.42|701.62|711.16|703.36|709.41|701.61|30
1656033180000|2022-06-24 01:13:00|709.44|701.64|709.62|701.82|710.04|702.24|709.38|701.58|29
1656033190000|2022-06-24 01:13:10|709.7|701.9|709.73|701.93|710.07|702.27|709.59|701.79|33
1656033200000|2022-06-24 01:13:20|709.75|701.95|709.97|702.17|710.2|702.4|709.73|701.93|30
1656033210000|2022-06-24 01:13:30|709.96|702.16|710.5|702.7|710.65|702.85|709.92|702.12|29
1656033220000|2022-06-24 01:13:40|710.47|702.67|710.22|702.42|710.55|702.75|709.99|702.19|29
1656033230000|2022-06-24 01:13:50|710.14|702.34|710.03|702.23|710.33|702.53|709.98|702.18|27
1656033240000|2022-06-24 01:14:00|709.98|702.18|709.44|701.64|709.98|702.18|709.3|701.5|27
1656033250000|2022-06-24 01:14:10|709.41|701.61|709.47|701.67|709.78|701.98|709.4|701.6|25
1656033260000|2022-06-24 01:14:20|709.48|701.68|709.83|702.03|710.15|702.35|709.34|701.54|24
1656033270000|2022-06-24 01:14:30|709.84|702.04|709.87|702.07|709.9|702.1|709.76|701.96|17
1656033280000|2022-06-24 01:14:40|709.93|702.13|710.34|702.54|710.44|702.64|709.93|702.13|22
1656033290000|2022-06-24 01:14:50|710.33|702.53|710.31|702.51|710.36|702.56|710.13|702.33|23
1656033300000|2022-06-24 01:15:00|710.38|702.58|710.38|702.58|710.73|702.93|710.26|702.46|28
1656033310000|2022-06-24 01:15:10|710.34|702.54|709.44|701.64|710.38|702.58|709.44|701.64|16
1656033320000|2022-06-24 01:15:20|709.47|701.67|709.36|701.56|709.58|701.78|709.29|701.49|17
1656033330000|2022-06-24 01:15:30|709.33|701.53|709.16|701.36|709.37|701.57|708.92|701.12|16
1656033340000|2022-06-24 01:15:40|709.12|701.32|709.26|701.46|709.26|701.46|709.11|701.31|13
1656033350000|2022-06-24 01:15:50|709.17|701.37|709.46|701.66|709.59|701.79|709.14|701.34|29
1656033360000|2022-06-24 01:16:00|709.39|701.59|709.22|701.42|709.4|701.6|709.04|701.24|27
1656033370000|2022-06-24 01:16:10|709.19|701.39|708.46|700.66|709.22|701.42|708.18|700.38|26
1656033380000|2022-06-24 01:16:20|708.47|700.67|708.46|700.66|708.71|700.91|708.45|700.65|27
1656033390000|2022-06-24 01:16:30|708.41|700.61|708.04|700.24|708.43|700.63|707.89|700.09|31
1656033400000|2022-06-24 01:16:40|708.1|700.3|707.45|699.65|708.1|700.3|707.45|699.65|29
1656033410000|2022-06-24 01:16:50|707.39|699.59|707.61|699.81|707.84|700.04|707.24|699.44|27
1656033420000|2022-06-24 01:17:00|707.59|699.79|708.41|700.61|708.41|700.61|707.39|699.59|29
1656033430000|2022-06-24 01:17:10|708.42|700.62|709.59|701.79|709.6|701.8|708.42|700.62|29
1656033440000|2022-06-24 01:17:20|709.66|701.86|710.35|702.55|710.35|702.55|709.44|701.64|30
1656033450000|2022-06-24 01:17:30|710.46|702.66|711.64|703.84|711.94|704.14|710.38|702.58|33
1656033460000|2022-06-24 01:17:40|711.63|703.83|711.73|703.93|712.44|704.64|711.59|703.79|33
1656033470000|2022-06-24 01:17:50|711.81|704.01|712.28|704.48|712.69|704.89|711.81|704.01|29
1656033480000|2022-06-24 01:18:00|712.26|704.46|711.96|704.16|712.26|704.46|711.63|703.83|31
1656033490000|2022-06-24 01:18:10|712.06|704.26|714.13|706.33|714.62|706.82|712.06|704.26|36
1656033500000|2022-06-24 01:18:20|714.33|706.53|714.27|706.47|714.54|706.74|713.34|705.54|34
1656033510000|2022-06-24 01:18:30|714.26|706.46|713.79|705.99|714.26|706.46|713.69|705.89|31
1656033520000|2022-06-24 01:18:40|713.8|706|712.72|704.92|713.8|706|712.53|704.73|34
1656033530000|2022-06-24 01:18:50|712.75|704.95|713.03|705.23|713.31|705.51|712.64|704.84|30
1656033540000|2022-06-24 01:19:00|713.07|705.27|713.69|705.89|713.75|705.95|712.89|705.09|32
1656033550000|2022-06-24 01:19:10|713.52|705.72|712.98|705.18|713.66|705.86|712.9|705.1|35
1656033560000|2022-06-24 01:19:20|713.15|705.35|713|705.2|713.38|705.58|712.6|704.8|34
1656033570000|2022-06-24 01:19:30|712.98|705.18|713.63|705.83|714.18|706.38|712.88|705.08|34
1656033580000|2022-06-24 01:19:40|713.61|705.81|714.14|706.34|714.33|706.53|713.61|705.81|30
1656033590000|2022-06-24 01:19:50|714.02|706.22|714.11|706.31|714.13|706.33|713.92|706.12|21
1656033600000|2022-06-24 01:20:00|714.13|706.33|714.13|706.33|714.13|706.33|713.94|706.14|21
1656033610000|2022-06-24 01:20:10|714.17|706.37|714.33|706.53|714.35|706.55|713.95|706.15|26
1656033620000|2022-06-24 01:20:20|714.32|706.52|715.04|707.24|715.04|707.24|714.2|706.4|30
1656033630000|2022-06-24 01:20:30|714.97|707.17|714.93|707.13|715.12|707.32|714.63|706.83|30
1656033640000|2022-06-24 01:20:40|714.94|707.14|715.05|707.25|715.1|707.3|714.8|707|21
1656033650000|2022-06-24 01:20:50|714.96|707.16|715.88|708.08|715.88|708.08|714.96|707.16|19
1656033660000|2022-06-24 01:21:00|715.77|707.97|715.31|707.51|716.08|708.28|715.31|707.51|34
1656033670000|2022-06-24 01:21:10|715.32|707.52|715.46|707.66|715.66|707.86|715.29|707.49|28
1656033680000|2022-06-24 01:21:20|715.38|707.58|717|709.2|717.01|709.21|715.38|707.58|36
1656033690000|2022-06-24 01:21:30|717.01|709.21|717.3|709.5|717.8|710|716.76|708.96|26
1656033700000|2022-06-24 01:21:40|717.32|709.52|717.66|709.86|717.68|709.88|717.31|709.51|33
1656033710000|2022-06-24 01:21:50|717.53|709.73|717.25|709.45|717.56|709.76|717.14|709.34|33
1656033720000|2022-06-24 01:22:00|717.24|709.44|717.53|709.73|717.56|709.76|717.07|709.27|22
1656033730000|2022-06-24 01:22:10|717.5|709.7|717.38|709.58|717.68|709.88|717.37|709.57|23
1656033740000|2022-06-24 01:22:20|717.52|709.72|717.74|709.94|717.74|709.94|717.42|709.62|27
1656033750000|2022-06-24 01:22:30|717.75|709.95|718.05|710.25|718.07|710.27|717.73|709.93|28
1656033760000|2022-06-24 01:22:40|718.07|710.27|718.74|710.94|718.96|711.16|717.94|710.14|30
1656033770000|2022-06-24 01:22:50|718.8|711|719.46|711.66|719.47|711.67|718.62|710.82|25
1656033780000|2022-06-24 01:23:00|719.47|711.67|719.54|711.74|719.79|711.99|719.45|711.65|21
1656033790000|2022-06-24 01:23:10|719.55|711.75|719.4|711.6|719.55|711.75|719.4|711.6|6
1656033800000|2022-06-24 01:23:20|719.38|711.58|719.16|711.36|719.52|711.72|718.99|711.19|19
1656033810000|2022-06-24 01:23:30|719.12|711.32|719.28|711.48|719.28|711.48|719.04|711.24|12
1656033820000|2022-06-24 01:23:40|719.33|711.53|719.2|711.4|719.53|711.73|719.1|711.3|29
1656033830000|2022-06-24 01:23:50|719.23|711.43|719.24|711.44|719.51|711.71|719.17|711.37|23
1656033840000|2022-06-24 01:24:00|719.25|711.45|719.94|712.14|719.94|712.14|719.25|711.45|17
1656033850000|2022-06-24 01:24:10|719.95|712.15|720.71|712.91|720.78|712.98|719.95|712.15|24
1656033860000|2022-06-24 01:24:20|720.73|712.93|720.87|713.07|720.87|713.07|720.49|712.69|24
1656033870000|2022-06-24 01:24:30|720.77|712.97|721|713.2|721.08|713.28|720.77|712.97|25
1656033880000|2022-06-24 01:24:40|720.98|713.18|720.96|713.16|721.38|713.58|720.96|713.16|21
1656033890000|2022-06-24 01:24:50|720.94|713.14|721.26|713.46|721.33|713.53|720.88|713.08|22
1656033900000|2022-06-24 01:25:00|721.41|713.61|721.36|713.56|721.5|713.7|721.1|713.3|31
1656033910000|2022-06-24 01:25:10|721.39|713.59|722.04|714.24|722.21|714.41|721.31|713.51|32
1656033920000|2022-06-24 01:25:20|722.14|714.34|723.64|715.84|723.91|716.11|722.14|714.34|36
1656033930000|2022-06-24 01:25:30|723.87|716.07|722.82|715.02|723.92|716.12|722.82|715.02|33
1656033940000|2022-06-24 01:25:40|722.56|714.76|723.37|715.57|723.77|715.97|722.56|714.76|34
1656033950000|2022-06-24 01:25:50|723.36|715.56|723.41|715.61|723.49|715.69|723.19|715.39|27
1656033960000|2022-06-24 01:26:00|723.43|715.63|723.21|715.41|723.89|716.09|723.13|715.33|26
1656033970000|2022-06-24 01:26:10|723.18|715.38|722.27|714.47|723.32|715.52|722.27|714.47|29
1656033980000|2022-06-24 01:26:20|722.33|714.53|721.5|713.7|722.33|714.53|721.5|713.7|35
1656033990000|2022-06-24 01:26:30|721.45|713.65|721.23|713.43|721.49|713.69|720.9|713.1|31
1656034000000|2022-06-24 01:26:40|721.17|713.37|720.78|712.98|721.17|713.37|720.38|712.58|26
1656034010000|2022-06-24 01:26:50|721.01|713.21|720.81|713.01|721.01|713.21|720.65|712.85|26
1656034020000|2022-06-24 01:27:00|720.82|713.02|721.01|713.21|721.21|713.41|720.81|713.01|28
1656034030000|2022-06-24 01:27:10|721.05|713.25|720.37|712.57|721.05|713.25|720.36|712.56|25
1656034040000|2022-06-24 01:27:20|720.34|712.54|720.21|712.41|721|713.2|720.19|712.39|36
1656034050000|2022-06-24 01:27:30|720.23|712.43|720.1|712.3|720.37|712.57|720.02|712.22|24
1656034060000|2022-06-24 01:27:40|720.11|712.31|720.09|712.29|720.12|712.32|719.97|712.17|19
1656034070000|2022-06-24 01:27:50|720.1|712.3|720.09|712.29|720.16|712.36|719.86|712.06|26
1656034080000|2022-06-24 01:28:00|720.06|712.26|719.04|711.24|720.08|712.28|719|711.2|29
1656034090000|2022-06-24 01:28:10|719.07|711.27|718.53|710.73|719.13|711.33|718.32|710.52|28
1656034100000|2022-06-24 01:28:20|718.58|710.78|718.75|710.95|718.96|711.16|718.53|710.73|25
1656034110000|2022-06-24 01:28:30|718.43|710.63|718.79|710.99|719.08|711.28|718.43|710.63|27
1656034120000|2022-06-24 01:28:40|718.88|711.08|719.08|711.28|719.08|711.28|718.69|710.89|30
1656034130000|2022-06-24 01:28:50|719.07|711.27|719.44|711.64|719.67|711.87|719.07|711.27|22
1656034140000|2022-06-24 01:29:00|719.43|711.63|720.65|712.85|720.65|712.85|719.43|711.63|30
1656034150000|2022-06-24 01:29:10|720.73|712.93|720.55|712.75|721.02|713.22|720.55|712.75|25
1656034160000|2022-06-24 01:29:20|720.51|712.71|720.83|713.03|721.01|713.21|720.51|712.71|30
1656034170000|2022-06-24 01:29:30|720.91|713.11|720.99|713.19|721.03|713.23|720.91|713.11|22
1656034180000|2022-06-24 01:29:40|720.93|713.13|720.93|713.13|721.17|713.37|720.81|713.01|26
1656034190000|2022-06-24 01:29:50|720.89|713.09|720.7|712.9|721.08|713.28|720.64|712.84|25
1656034200000|2022-06-24 01:30:00|720.68|712.88|720.81|713.01|721.04|713.24|720.61|712.81|26
1656034210000|2022-06-24 01:30:10|720.68|712.88|721.58|713.78|721.58|713.78|720.68|712.88|30
1656034220000|2022-06-24 01:30:20|721.68|713.88|721.99|714.19|722.03|714.23|721.37|713.57|32
1656034230000|2022-06-24 01:30:30|722.02|714.22|721.27|713.47|722.07|714.27|721.27|713.47|23
1656034240000|2022-06-24 01:30:40|721.28|713.48|721.57|713.77|721.66|713.86|721.19|713.39|23
1656034250000|2022-06-24 01:30:50|721.99|714.19|722.14|714.34|722.3|714.5|721.9|714.1|23
1656034260000|2022-06-24 01:31:00|722.02|714.22|722.06|714.26|722.82|715.02|722.02|714.22|35
1656034270000|2022-06-24 01:31:10|722.1|714.3|721.19|713.39|722.14|714.34|721.19|713.39|27
1656034280000|2022-06-24 01:31:20|721.18|713.38|721.21|713.41|721.29|713.49|721.01|713.21|24
1656034290000|2022-06-24 01:31:30|721.2|713.4|720.78|712.98|721.2|713.4|720.78|712.98|25
1656034300000|2022-06-24 01:31:40|720.71|712.91|720.72|712.92|721.09|713.29|720.67|712.87|28
1656034310000|2022-06-24 01:31:50|720.73|712.93|721.07|713.27|721.12|713.32|720.62|712.82|26
1656034320000|2022-06-24 01:32:00|720.99|713.19|720.9|713.1|721.09|713.29|720.76|712.96|21
1656034330000|2022-06-24 01:32:10|720.89|713.09|721.12|713.32|721.14|713.34|720.69|712.89|24
1656034340000|2022-06-24 01:32:20|721.11|713.31|721.05|713.25|721.27|713.47|721|713.2|28
1656034350000|2022-06-24 01:32:30|721.06|713.26|721.42|713.62|721.5|713.7|720.93|713.13|28
1656034360000|2022-06-24 01:32:40|721.44|713.64|721.64|713.84|721.66|713.86|721.35|713.55|25
1656034370000|2022-06-24 01:32:50|721.63|713.83|721.26|713.46|721.65|713.85|721.26|713.46|25
1656034380000|2022-06-24 01:33:00|721.28|713.48|721.45|713.65|721.45|713.65|721.02|713.22|21
1656034390000|2022-06-24 01:33:10|721.48|713.68|721.71|713.91|721.71|713.91|721.47|713.67|22
1656034400000|2022-06-24 01:33:20|721.78|713.98|721.76|713.96|721.78|713.98|721.47|713.67|27
1656034410000|2022-06-24 01:33:30|721.64|713.84|721.97|714.17|721.97|714.17|721.59|713.79|29
1656034420000|2022-06-24 01:33:40|721.98|714.18|721.93|714.13|722.34|714.54|721.93|714.13|31
1656034430000|2022-06-24 01:33:50|721.94|714.14|721.89|714.09|722|714.2|721.83|714.03|29
1656034440000|2022-06-24 01:34:00|721.91|714.11|721.65|713.85|722.01|714.21|721.65|713.85|24
1656034450000|2022-06-24 01:34:10|721.66|713.86|721.82|714.02|721.9|714.1|721.66|713.86|24
1656034460000|2022-06-24 01:34:20|721.83|714.03|721.96|714.16|721.96|714.16|721.67|713.87|21
1656034470000|2022-06-24 01:34:30|721.97|714.17|721.8|714|721.97|714.17|721.69|713.89|28
1656034480000|2022-06-24 01:34:40|721.79|713.99|721.48|713.68|721.88|714.08|721.32|713.52|29
1656034490000|2022-06-24 01:34:50|721.61|713.81|721.45|713.65|721.74|713.94|721.39|713.59|25
1656034500000|2022-06-24 01:35:00|721.62|713.82|721.83|714.03|721.83|714.03|721.53|713.73|30
1656034510000|2022-06-24 01:35:10|721.82|714.02|721.75|713.95|721.87|714.07|721.7|713.9|27
1656034520000|2022-06-24 01:35:20|721.79|713.99|721.83|714.03|721.98|714.18|721.79|713.99|24
1656034530000|2022-06-24 01:35:30|721.85|714.05|721.76|713.96|721.99|714.19|721.64|713.84|23
1656034540000|2022-06-24 01:35:40|721.71|713.91|721.54|713.74|721.97|714.17|721.43|713.63|28
1656034550000|2022-06-24 01:35:50|721.52|713.72|720.96|713.16|721.56|713.76|720.96|713.16|29
1656034560000|2022-06-24 01:36:00|720.94|713.14|721|713.2|721.23|713.43|720.93|713.13|25
1656034570000|2022-06-24 01:36:10|721.01|713.21|721.1|713.3|721.23|713.43|720.8|713|26
1656034580000|2022-06-24 01:36:20|721.11|713.31|720.87|713.07|721.19|713.39|720.79|712.99|28
1656034590000|2022-06-24 01:36:30|720.7|712.9|720.68|712.88|720.81|713.01|720.62|712.82|24
1656034600000|2022-06-24 01:36:40|720.69|712.89|720.67|712.87|720.84|713.04|720.6|712.8|27
1656034610000|2022-06-24 01:36:50|720.68|712.88|720.9|713.1|720.92|713.12|720.68|712.88|27
1656034620000|2022-06-24 01:37:00|720.88|713.08|721.07|713.27|721.09|713.29|720.78|712.98|27
1656034630000|2022-06-24 01:37:10|721.1|713.3|721.02|713.22|721.33|713.53|720.98|713.18|31
1656034640000|2022-06-24 01:37:20|721.06|713.26|720.82|713.02|721.1|713.3|720.82|713.02|18
1656034650000|2022-06-24 01:37:30|720.83|713.03|720.92|713.12|720.98|713.18|720.79|712.99|21
1656034660000|2022-06-24 01:37:40|720.85|713.05|720.77|712.97|720.86|713.06|720.66|712.86|26
1656034670000|2022-06-24 01:37:50|720.75|712.95|720.52|712.72|720.85|713.05|720.44|712.64|31
1656034680000|2022-06-24 01:38:00|720.55|712.75|720.73|712.93|720.94|713.14|720.52|712.72|26
1656034690000|2022-06-24 01:38:10|720.65|712.85|720.35|712.55|720.89|713.09|720.26|712.46|27
1656034700000|2022-06-24 01:38:20|720.42|712.62|720.07|712.27|720.46|712.66|719.75|711.95|30
1656034710000|2022-06-24 01:38:30|720.06|712.26|719.21|711.41|720.06|712.26|719.15|711.35|27
1656034720000|2022-06-24 01:38:40|719.2|711.4|719.7|711.9|719.72|711.92|718.96|711.16|27
1656034730000|2022-06-24 01:38:50|719.69|711.89|719.87|712.07|719.93|712.13|719.61|711.81|23
1656034740000|2022-06-24 01:39:00|719.89|712.09|719.66|711.86|719.95|712.15|719.39|711.59|26
1656034750000|2022-06-24 01:39:10|719.6|711.8|720.05|712.25|720.05|712.25|719.4|711.6|24
1656034760000|2022-06-24 01:39:20|719.98|712.18|720.23|712.43|720.23|712.43|719.77|711.97|28
1656034770000|2022-06-24 01:39:30|720.22|712.42|719.98|712.18|720.22|712.42|719.84|712.04|23
1656034780000|2022-06-24 01:39:40|719.97|712.17|720.07|712.27|720.11|712.31|719.74|711.94|24
1656034790000|2022-06-24 01:39:50|720.1|712.3|719.98|712.18|720.1|712.3|719.91|712.11|20
1656034800000|2022-06-24 01:40:00|720|712.2|719.37|711.57|720.05|712.25|719.28|711.48|26
1656034810000|2022-06-24 01:40:10|719.38|711.58|718.87|711.07|719.38|711.58|718.73|710.93|24
1656034820000|2022-06-24 01:40:20|718.88|711.08|718.82|711.02|719.17|711.37|718.81|711.01|24
1656034830000|2022-06-24 01:40:30|718.81|711.01|718.36|710.56|719.12|711.32|718.35|710.55|23
1656034840000|2022-06-24 01:40:40|718.42|710.62|718.64|710.84|718.77|710.97|718.42|710.62|22
1656034850000|2022-06-24 01:40:50|718.6|710.8|717.86|710.06|718.6|710.8|717.86|710.06|30
1656034860000|2022-06-24 01:41:00|717.85|710.05|718.16|710.36|718.21|710.41|717.74|709.94|28
1656034870000|2022-06-24 01:41:10|718.15|710.35|718.07|710.27|718.23|710.43|717.91|710.11|34
1656034880000|2022-06-24 01:41:20|718.05|710.25|718.18|710.38|718.23|710.43|717.94|710.14|23
1656034890000|2022-06-24 01:41:30|718.22|710.42|718.59|710.79|718.59|710.79|718.15|710.35|18
1656034900000|2022-06-24 01:41:40|718.57|710.77|718.95|711.15|718.95|711.15|718.55|710.75|27
1656034910000|2022-06-24 01:41:50|719.02|711.22|718.2|710.4|719.02|711.22|718.15|710.35|29
1656034920000|2022-06-24 01:42:00|718.26|710.46|718.16|710.36|718.36|710.56|718|710.2|22
1656034930000|2022-06-24 01:42:10|718.14|710.34|718.66|710.86|718.88|711.08|718.13|710.33|28
1656034940000|2022-06-24 01:42:20|718.59|710.79|718.24|710.44|719.01|711.21|718.24|710.44|27
1656034950000|2022-06-24 01:42:30|718.27|710.47|717.88|710.08|718.33|710.53|717.87|710.07|32
1656034960000|2022-06-24 01:42:40|717.87|710.07|718.1|710.3|718.17|710.37|717.81|710.01|23
1656034970000|2022-06-24 01:42:50|718.09|710.29|717.92|710.12|718.15|710.35|717.91|710.11|20
1656034980000|2022-06-24 01:43:00|717.91|710.11|717.45|709.65|717.96|710.16|717.44|709.64|20
1656034990000|2022-06-24 01:43:10|717.41|709.61|717.69|709.89|717.76|709.96|717.37|709.57|22
1656035000000|2022-06-24 01:43:20|717.79|709.99|717.81|710.01|718.03|710.23|717.72|709.92|30
1656035010000|2022-06-24 01:43:30|717.93|710.13|717.79|709.99|717.93|710.13|717.79|709.99|18
1656035020000|2022-06-24 01:43:40|717.76|709.96|718.01|710.21|718.01|710.21|717.76|709.96|25
1656035030000|2022-06-24 01:43:50|718.02|710.22|718.08|710.28|718.17|710.37|717.94|710.14|28
1656035040000|2022-06-24 01:44:00|718.09|710.29|718.04|710.24|718.14|710.34|717.94|710.14|26
1656035050000|2022-06-24 01:44:10|718.03|710.23|718.04|710.24|718.1|710.3|717.94|710.14|21
1656035060000|2022-06-24 01:44:20|718.02|710.22|717.25|709.45|718.02|710.22|717.23|709.43|24
1656035070000|2022-06-24 01:44:30|717.23|709.43|717.08|709.28|717.3|709.5|717.08|709.28|11
1656035080000|2022-06-24 01:44:40|717.09|709.29|717.35|709.55|717.43|709.63|717.09|709.29|20
1656035090000|2022-06-24 01:44:50|717.34|709.54|717.26|709.46|717.53|709.73|717.21|709.41|26
1656035100000|2022-06-24 01:45:00|717.22|709.42|717.73|709.93|717.76|709.96|717.22|709.42|32
1656035110000|2022-06-24 01:45:10|717.79|709.99|717.98|710.18|717.98|710.18|717.73|709.93|27
1656035120000|2022-06-24 01:45:20|717.99|710.19|717.82|710.02|718.02|710.22|717.77|709.97|22
1656035130000|2022-06-24 01:45:30|717.83|710.03|717.84|710.04|717.84|710.04|717.72|709.92|17
1656035140000|2022-06-24 01:45:40|717.83|710.03|717.3|709.5|717.83|710.03|717.21|709.41|19
1656035150000|2022-06-24 01:45:50|717.2|709.4|716.9|709.1|717.32|709.52|716.9|709.1|22
1656035160000|2022-06-24 01:46:00|716.89|709.09|717.16|709.36|717.17|709.37|716.81|709.01|19
1656035170000|2022-06-24 01:46:10|717.2|709.4|717.02|709.22|717.2|709.4|716.97|709.17|16
1656035180000|2022-06-24 01:46:20|716.99|709.19|717.1|709.3|717.13|709.33|716.89|709.09|19
1656035190000|2022-06-24 01:46:30|717.11|709.31|717.12|709.32|717.22|709.42|716.89|709.09|25
1656035200000|2022-06-24 01:46:40|717.18|709.38|716.96|709.16|717.19|709.39|716.93|709.13|25
1656035210000|2022-06-24 01:46:50|716.94|709.14|717.16|709.36|717.16|709.36|716.89|709.09|22
1656035220000|2022-06-24 01:47:00|717.14|709.34|715.97|708.17|717.14|709.34|715.97|708.17|28
1656035230000|2022-06-24 01:47:10|715.96|708.16|716.09|708.29|716.31|708.51|715.96|708.16|18
1656035240000|2022-06-24 01:47:20|716.08|708.28|716.04|708.24|716.2|708.4|715.75|707.95|21
1656035250000|2022-06-24 01:47:30|716.03|708.23|716.02|708.22|716.29|708.49|715.98|708.18|24
1656035260000|2022-06-24 01:47:40|716.03|708.23|716.18|708.38|716.25|708.45|715.93|708.13|24
1656035270000|2022-06-24 01:47:50|716.17|708.37|715.91|708.11|716.27|708.47|715.87|708.07|21
1656035280000|2022-06-24 01:48:00|715.93|708.13|716.02|708.22|716.2|708.4|715.87|708.07|25
1656035290000|2022-06-24 01:48:10|716.03|708.23|715.98|708.18|716.22|708.42|715.83|708.03|25
1656035300000|2022-06-24 01:48:20|715.99|708.19|716.24|708.44|717.02|709.22|715.99|708.19|36
1656035310000|2022-06-24 01:48:30|716.28|708.48|716.77|708.97|716.79|708.99|716.14|708.34|28
1656035320000|2022-06-24 01:48:40|716.72|708.92|716.42|708.62|716.88|709.08|716.13|708.33|29
1656035330000|2022-06-24 01:48:50|716.46|708.66|716.62|708.82|716.75|708.95|716.31|708.51|23
1656035340000|2022-06-24 01:49:00|716.63|708.83|716.93|709.13|716.99|709.19|716.49|708.69|22
1656035350000|2022-06-24 01:49:10|716.91|709.11|717.1|709.3|717.1|709.3|716.88|709.08|21
1656035360000|2022-06-24 01:49:20|717.09|709.29|717.13|709.33|717.14|709.34|716.89|709.09|19
1656035370000|2022-06-24 01:49:30|717.14|709.34|716.92|709.12|717.23|709.43|716.79|708.99|29
1656035380000|2022-06-24 01:49:40|716.85|709.05|717.01|709.21|717.14|709.34|716.85|709.05|25
1656035390000|2022-06-24 01:49:50|717.05|709.25|716.89|709.09|717.05|709.25|716.84|709.04|18
1656035400000|2022-06-24 01:50:00|716.96|709.16|716.89|709.09|716.96|709.16|716.81|709.01|16
1656035410000|2022-06-24 01:50:10|716.83|709.03|717.03|709.23|717.06|709.26|716.83|709.03|18
1656035420000|2022-06-24 01:50:20|717.05|709.25|717.06|709.26|717.06|709.26|716.85|709.05|22
1656035430000|2022-06-24 01:50:30|717.05|709.25|716.91|709.11|717.06|709.26|716.91|709.11|19
1656035440000|2022-06-24 01:50:40|716.94|709.14|717.05|709.25|717.05|709.25|716.92|709.12|24
1656035450000|2022-06-24 01:50:50|717.06|709.26|716.67|708.87|717.1|709.3|716.65|708.85|26
1656035460000|2022-06-24 01:51:00|716.69|708.89|715.95|708.15|716.69|708.89|715.95|708.15|26
1656035470000|2022-06-24 01:51:10|715.96|708.16|716.07|708.27|716.23|708.43|715.87|708.07|24
1656035480000|2022-06-24 01:51:20|716.06|708.26|716.05|708.25|716.2|708.4|715.92|708.12|19
1656035490000|2022-06-24 01:51:30|716.06|708.26|716.31|708.51|716.34|708.54|716.06|708.26|19
1656035500000|2022-06-24 01:51:40|716.3|708.5|716.12|708.32|716.34|708.54|716.09|708.29|20
1656035510000|2022-06-24 01:51:50|716.13|708.33|716|708.2|716.43|708.63|716|708.2|22
1656035520000|2022-06-24 01:52:00|715.99|708.19|715.78|707.98|716.1|708.3|715.78|707.98|30
1656035530000|2022-06-24 01:52:10|715.46|707.66|715.44|707.64|715.5|707.7|715.42|707.62|19
1656035540000|2022-06-24 01:52:20|715.35|707.55|715.19|707.39|715.64|707.84|715.19|707.39|21
1656035550000|2022-06-24 01:52:30|715.23|707.43|715.14|707.34|715.3|707.5|715.14|707.34|20
1656035560000|2022-06-24 01:52:40|715.13|707.33|715.17|707.37|715.21|707.41|715.11|707.31|11
1656035570000|2022-06-24 01:52:50|715.19|707.39|715.13|707.33|715.19|707.39|715.13|707.33|2
1656035580000|2022-06-24 01:53:00|715.08|707.28|714.34|706.54|715.19|707.39|714.32|706.52|21
1656035590000|2022-06-24 01:53:10|714.57|706.77|714.38|706.58|714.61|706.81|714.35|706.55|23
1656035600000|2022-06-24 01:53:20|714.37|706.57|714.12|706.32|714.41|706.61|714.09|706.29|31
1656035610000|2022-06-24 01:53:30|714.09|706.29|714.14|706.34|714.58|706.78|714.08|706.28|22
1656035620000|2022-06-24 01:53:40|714.13|706.33|714.12|706.32|714.14|706.34|714.05|706.25|15
1656035630000|2022-06-24 01:53:50|714.13|706.33|714.12|706.32|714.16|706.36|714.02|706.22|18
1656035640000|2022-06-24 01:54:00|714.11|706.31|714|706.2|714.13|706.33|713.99|706.19|16
1656035650000|2022-06-24 01:54:10|714.05|706.25|714.11|706.31|714.11|706.31|714.04|706.24|21
1656035660000|2022-06-24 01:54:20|714.07|706.27|714.11|706.31|714.15|706.35|714.02|706.22|11
1656035670000|2022-06-24 01:54:30|714.13|706.33|714.01|706.21|714.13|706.33|714.01|706.21|10
1656035680000|2022-06-24 01:54:40|713.99|706.19|714|706.2|714.05|706.25|713.98|706.18|12
1656035690000|2022-06-24 01:54:50|714.02|706.22|714.02|706.22|714.02|706.22|713.86|706.06|19
1656035700000|2022-06-24 01:55:00|714.03|706.23|714.07|706.27|714.09|706.29|713.97|706.17|21
1656035710000|2022-06-24 01:55:10|714.08|706.28|714.09|706.29|714.13|706.33|714.04|706.24|21
1656035720000|2022-06-24 01:55:20|714.1|706.3|714.13|706.33|714.18|706.38|713.97|706.17|19
1656035730000|2022-06-24 01:55:30|714.15|706.35|714.01|706.21|714.23|706.43|713.98|706.18|22
1656035740000|2022-06-24 01:55:40|714.02|706.22|714.01|706.21|714.12|706.32|713.98|706.18|23
1656035750000|2022-06-24 01:55:50|714.03|706.23|714.02|706.22|714.04|706.24|713.95|706.15|20
1656035760000|2022-06-24 01:56:00|714.04|706.24|713.91|706.11|714.33|706.53|713.91|706.11|22
1656035770000|2022-06-24 01:56:10|713.92|706.12|713.9|706.1|713.95|706.15|713.85|706.05|20
1656035780000|2022-06-24 01:56:20|713.86|706.06|713.87|706.07|713.98|706.18|713.86|706.06|16
1656035790000|2022-06-24 01:56:30|713.83|706.03|713.89|706.09|713.95|706.15|713.83|706.03|14
1656035800000|2022-06-24 01:56:40|713.9|706.1|713.89|706.09|713.9|706.1|713.86|706.06|7
1656035810000|2022-06-24 01:56:50|713.88|706.08|713.87|706.07|713.92|706.12|713.84|706.04|10
1656035820000|2022-06-24 01:57:00|713.88|706.08|713.86|706.06|713.9|706.1|713.85|706.05|10
1656035830000|2022-06-24 01:57:10|713.85|706.05|713.04|705.24|713.94|706.14|713.04|705.24|23
1656035840000|2022-06-24 01:57:20|713.08|705.28|713.09|705.29|713.14|705.34|713.07|705.27|17
1656035850000|2022-06-24 01:57:30|713.1|705.3|713.78|705.98|713.82|706.02|713.09|705.29|21
1656035860000|2022-06-24 01:57:40|713.92|706.12|713.85|706.05|714.03|706.23|713.71|705.91|22
1656035870000|2022-06-24 01:57:50|713.78|705.98|714.01|706.21|714.24|706.44|713.77|705.97|17
1656035880000|2022-06-24 01:58:00|713.98|706.18|713.88|706.08|713.98|706.18|713.88|706.08|12
1656035890000|2022-06-24 01:58:10|713.91|706.11|713.03|705.23|714.11|706.31|713.03|705.23|25
1656035900000|2022-06-24 01:58:20|713.02|705.22|713.1|705.3|713.14|705.34|712.98|705.18|8
1656035910000|2022-06-24 01:58:30|713.14|705.34|712.97|705.17|713.14|705.34|712.85|705.05|15
1656035920000|2022-06-24 01:58:40|712.89|705.09|713.11|705.31|713.11|705.31|712.86|705.06|18
1656035930000|2022-06-24 01:58:50|713.08|705.28|712.87|705.07|713.13|705.33|712.8|705|17
1656035940000|2022-06-24 01:59:00|713.05|705.25|712.97|705.17|713.12|705.32|712.91|705.11|15
1656035950000|2022-06-24 01:59:10|712.95|705.15|712.8|705|712.95|705.15|712.59|704.79|24
1656035960000|2022-06-24 01:59:20|712.71|704.91|712.93|705.13|712.96|705.16|712.66|704.86|26
1656035970000|2022-06-24 01:59:30|712.9|705.1|712.97|705.17|713.05|705.25|712.79|704.99|29
1656035980000|2022-06-24 01:59:40|712.96|705.16|712.9|705.1|713.04|705.24|712.85|705.05|28
1656035990000|2022-06-24 01:59:50|712.93|705.13|712.88|705.08|712.96|705.16|712.84|705.04|16
1656036000000|2022-06-24 02:00:00|712.91|705.11|712.84|705.04|712.98|705.18|712.81|705.01|28
1656036010000|2022-06-24 02:00:10|712.85|705.05|712.92|705.12|713.04|705.24|712.82|705.02|28
1656036020000|2022-06-24 02:00:20|712.97|705.17|713.05|705.25|713.11|705.31|712.95|705.15|20
1656036030000|2022-06-24 02:00:30|713.06|705.26|712.89|705.09|713.06|705.26|712.78|704.98|24
1656036040000|2022-06-24 02:00:40|712.87|705.07|713.27|705.47|713.27|705.47|712.87|705.07|32
1656036050000|2022-06-24 02:00:50|713.23|705.43|713.13|705.33|713.27|705.47|713.12|705.32|23
1656036060000|2022-06-24 02:01:00|713.06|705.26|713.03|705.23|713.14|705.34|712.98|705.18|22
1656036070000|2022-06-24 02:01:10|712.98|705.18|713.16|705.36|713.16|705.36|712.98|705.18|23
1656036080000|2022-06-24 02:01:20|713.14|705.34|712.79|704.99|713.15|705.35|712.79|704.99|17
1656036090000|2022-06-24 02:01:30|712.82|705.02|712.87|705.07|712.96|705.16|712.79|704.99|15
1656036100000|2022-06-24 02:01:40|712.85|705.05|713.02|705.22|713.11|705.31|712.8|705|22
1656036110000|2022-06-24 02:01:50|713.01|705.21|712.93|705.13|713.01|705.21|712.91|705.11|15
1656036120000|2022-06-24 02:02:00|712.91|705.11|713.05|705.25|713.1|705.3|712.91|705.11|10
1656036130000|2022-06-24 02:02:10|713.04|705.24|712.53|704.73|713.04|705.24|712.4|704.6|27
1656036140000|2022-06-24 02:02:20|712.5|704.7|712.3|704.5|712.89|705.09|712.3|704.5|27
1656036150000|2022-06-24 02:02:30|712.28|704.48|712.35|704.55|712.43|704.63|712.23|704.43|21
1656036160000|2022-06-24 02:02:40|712.34|704.54|712.34|704.54|712.45|704.65|712.23|704.43|24
1656036170000|2022-06-24 02:02:50|712.36|704.56|712.31|704.51|712.38|704.58|712.21|704.41|22
1656036180000|2022-06-24 02:03:00|712.21|704.41|711.93|704.13|712.22|704.42|711.89|704.09|28
1656036190000|2022-06-24 02:03:10|711.94|704.14|712.02|704.22|712.33|704.53|711.83|704.03|19
1656036200000|2022-06-24 02:03:20|712.03|704.23|712.02|704.22|712.2|704.4|711.88|704.08|29
1656036210000|2022-06-24 02:03:30|712.08|704.28|712.08|704.28|712.12|704.32|712.02|704.22|18
1656036220000|2022-06-24 02:03:40|712.09|704.29|712.11|704.31|712.18|704.38|712.05|704.25|24
1656036230000|2022-06-24 02:03:50|712.1|704.3|712.17|704.37|712.21|704.41|712.07|704.27|16
1656036240000|2022-06-24 02:04:00|712.16|704.36|712.86|705.06|712.86|705.06|712.15|704.35|23
1656036250000|2022-06-24 02:04:10|712.97|705.17|712.83|705.03|712.97|705.17|712.63|704.83|15
1656036260000|2022-06-24 02:04:20|712.78|704.98|712.74|704.94|712.92|705.12|712.73|704.93|17
1656036270000|2022-06-24 02:04:30|712.69|704.89|712.8|705|712.97|705.17|712.66|704.86|14
1656036280000|2022-06-24 02:04:40|712.74|704.94|712.78|704.98|712.84|705.04|712.74|704.94|10
1656036290000|2022-06-24 02:04:50|712.79|704.99|712.55|704.75|712.79|704.99|712.51|704.71|16
1656036300000|2022-06-24 02:05:00|712.54|704.74|712.27|704.47|712.54|704.74|712.24|704.44|11
1656036310000|2022-06-24 02:05:10|712.23|704.43|712.24|704.44|712.29|704.49|712.11|704.31|21
1656036320000|2022-06-24 02:05:20|712.17|704.37|712.05|704.25|712.27|704.47|712.04|704.24|24
1656036330000|2022-06-24 02:05:30|712.12|704.32|712.01|704.21|712.16|704.36|711.92|704.12|26
1656036340000|2022-06-24 02:05:40|712.04|704.24|712.1|704.3|712.38|704.58|712.01|704.21|25
1656036350000|2022-06-24 02:05:50|711.98|704.18|712.01|704.21|712.16|704.36|711.93|704.13|26
1656036360000|2022-06-24 02:06:00|712.08|704.28|711.98|704.18|712.12|704.32|711.83|704.03|23
1656036370000|2022-06-24 02:06:10|711.97|704.17|712|704.2|712.04|704.24|711.87|704.07|22
1656036380000|2022-06-24 02:06:20|711.93|704.13|711.93|704.13|712.02|704.22|711.86|704.06|17
1656036390000|2022-06-24 02:06:30|711.92|704.12|711.84|704.04|712.05|704.25|711.84|704.04|23
1656036400000|2022-06-24 02:06:40|711.99|704.19|711.97|704.17|712.01|704.21|711.67|703.87|22
1656036410000|2022-06-24 02:06:50|711.95|704.15|711.78|703.98|712.09|704.29|711.76|703.96|30
1656036420000|2022-06-24 02:07:00|711.74|703.94|712.13|704.33|712.18|704.38|711.74|703.94|21
1656036430000|2022-06-24 02:07:10|712.11|704.31|712.04|704.24|712.2|704.4|711.72|703.92|24
1656036440000|2022-06-24 02:07:20|712.1|704.3|712.05|704.25|712.25|704.45|711.82|704.02|24
1656036450000|2022-06-24 02:07:30|712.12|704.32|711.9|704.1|712.29|704.49|711.9|704.1|21
1656036460000|2022-06-24 02:07:40|711.8|704|711.73|703.93|712.12|704.32|711.73|703.93|25
1656036470000|2022-06-24 02:07:50|711.76|703.96|711.98|704.18|712.11|704.31|711.76|703.96|15
1656036480000|2022-06-24 02:08:00|711.97|704.17|711.92|704.12|712.19|704.39|711.81|704.01|26
1656036490000|2022-06-24 02:08:10|711.97|704.17|711.85|704.05|712.07|704.27|711.8|704|21
1656036500000|2022-06-24 02:08:20|712.07|704.27|712.05|704.25|712.11|704.31|711.8|704|22
1656036510000|2022-06-24 02:08:30|712.04|704.24|712.1|704.3|712.2|704.4|711.97|704.17|24
1656036520000|2022-06-24 02:08:40|712.21|704.41|712.15|704.35|712.29|704.49|712.09|704.29|28
1656036530000|2022-06-24 02:08:50|712.16|704.36|712.15|704.35|712.22|704.42|712.11|704.31|23
1656036540000|2022-06-24 02:09:00|712.12|704.32|712.16|704.36|712.21|704.41|712.01|704.21|24
1656036550000|2022-06-24 02:09:10|712.19|704.39|712.55|704.75|712.67|704.87|712.03|704.23|29
1656036560000|2022-06-24 02:09:20|712.54|704.74|713.07|705.27|713.19|705.39|712.54|704.74|22
1656036570000|2022-06-24 02:09:30|713.14|705.34|713.2|705.4|713.24|705.44|713.09|705.29|17
1656036580000|2022-06-24 02:09:40|713.19|705.39|713.23|705.43|713.24|705.44|712.95|705.15|23
1656036590000|2022-06-24 02:09:50|713.22|705.42|713.07|705.27|713.29|705.49|712.92|705.12|20
1656036600000|2022-06-24 02:10:00|713|705.2|713.79|705.99|713.92|706.12|713|705.2|32
1656036610000|2022-06-24 02:10:10|713.77|705.97|714.73|706.93|714.82|707.02|713.77|705.97|33
1656036620000|2022-06-24 02:10:20|714.67|706.87|714.79|706.99|715.05|707.25|714.49|706.69|26
1656036630000|2022-06-24 02:10:30|714.81|707.01|714.92|707.12|714.98|707.18|714.58|706.78|17
1656036640000|2022-06-24 02:10:40|714.76|706.96|715.61|707.81|715.68|707.88|714.76|706.96|31
1656036650000|2022-06-24 02:10:50|715.56|707.76|715.26|707.46|715.82|708.02|715.21|707.41|25
1656036660000|2022-06-24 02:11:00|715.16|707.36|715.1|707.3|715.23|707.43|715.03|707.23|29
1656036670000|2022-06-24 02:11:10|715.09|707.29|715.15|707.35|715.18|707.38|714.98|707.18|21
1656036680000|2022-06-24 02:11:20|715.14|707.34|714.04|706.24|715.24|707.44|714.04|706.24|26
1656036690000|2022-06-24 02:11:30|714.06|706.26|714.05|706.25|714.14|706.34|713.89|706.09|25
1656036700000|2022-06-24 02:11:40|713.98|706.18|713.83|706.03|714.18|706.38|713.78|705.98|23
1656036710000|2022-06-24 02:11:50|713.84|706.04|713.68|705.88|714.01|706.21|713.57|705.77|26
1656036720000|2022-06-24 02:12:00|713.62|705.82|713.74|705.94|714|706.2|713.61|705.81|26
1656036730000|2022-06-24 02:12:10|713.77|705.97|714.74|706.94|714.77|706.97|713.77|705.97|30
1656036740000|2022-06-24 02:12:20|714.71|706.91|714.86|707.06|714.86|707.06|714.64|706.84|24
1656036750000|2022-06-24 02:12:30|714.92|707.12|715.62|707.82|715.62|707.82|714.9|707.1|32
1656036760000|2022-06-24 02:12:40|715.51|707.71|715.24|707.44|715.79|707.99|715.22|707.42|25
1656036770000|2022-06-24 02:12:50|715.25|707.45|715.24|707.44|715.34|707.54|715.11|707.31|20
1656036780000|2022-06-24 02:13:00|715.23|707.43|714.2|706.4|715.23|707.43|714.2|706.4|27
1656036790000|2022-06-24 02:13:10|714.21|706.41|714.68|706.88|714.68|706.88|714.21|706.41|27
1656036800000|2022-06-24 02:13:20|714.71|706.91|714.64|706.84|714.8|707|714.56|706.76|23
1656036810000|2022-06-24 02:13:30|714.65|706.85|715.03|707.23|715.05|707.25|714.65|706.85|22
1656036820000|2022-06-24 02:13:40|714.81|707.01|715.07|707.27|715.13|707.33|714.81|707.01|24
1656036830000|2022-06-24 02:13:50|715.06|707.26|715.16|707.36|715.19|707.39|714.75|706.95|23
1656036840000|2022-06-24 02:14:00|715.17|707.37|716.11|708.31|716.13|708.33|715.02|707.22|29
1656036850000|2022-06-24 02:14:10|716.08|708.28|716.1|708.3|716.11|708.31|715.63|707.83|24
1656036860000|2022-06-24 02:14:20|716.09|708.29|715.81|708.01|716.09|708.29|715.6|707.8|18
1656036870000|2022-06-24 02:14:30|715.93|708.13|715.89|708.09|715.93|708.13|715.48|707.68|18
1656036880000|2022-06-24 02:14:40|715.91|708.11|716|708.2|716.01|708.21|715.37|707.57|26
1656036890000|2022-06-24 02:14:50|716.02|708.22|715.86|708.06|716.12|708.32|715.7|707.9|25
1656036900000|2022-06-24 02:15:00|715.94|708.14|716.26|708.46|716.26|708.46|715.9|708.1|27
1656036910000|2022-06-24 02:15:10|716.23|708.43|716.6|708.8|717.03|709.23|716.08|708.28|27
1656036920000|2022-06-24 02:15:20|716.58|708.78|716.57|708.77|716.96|709.16|716.25|708.45|31
1656036930000|2022-06-24 02:15:30|716.59|708.79|716.21|708.41|716.94|709.14|716.16|708.36|28
1656036940000|2022-06-24 02:15:40|716.22|708.42|716.38|708.58|716.38|708.58|716.13|708.33|16
1656036950000|2022-06-24 02:15:50|716.34|708.54|715.37|707.57|716.34|708.54|715.37|707.57|27
1656036960000|2022-06-24 02:16:00|715.34|707.54|714.62|706.82|715.36|707.56|714.62|706.82|25
1656036970000|2022-06-24 02:16:10|714.48|706.68|713.5|705.7|714.48|706.68|713.5|705.7|26
1656036980000|2022-06-24 02:16:20|713.49|705.69|713.73|705.93|713.74|705.94|713.36|705.56|22
1656036990000|2022-06-24 02:16:30|713.74|705.94|713.81|706.01|714.07|706.27|713.7|705.9|26
1656037000000|2022-06-24 02:16:40|713.91|706.11|714.19|706.39|714.21|706.41|713.88|706.08|22
1656037010000|2022-06-24 02:16:50|714.17|706.37|714.93|707.13|714.93|707.13|714.17|706.37|27
1656037020000|2022-06-24 02:17:00|714.98|707.18|715.96|708.16|716.27|708.47|714.98|707.18|30
1656037030000|2022-06-24 02:17:10|715.91|708.11|716.35|708.55|716.68|708.88|715.91|708.11|27
1656037040000|2022-06-24 02:17:20|716.36|708.56|716.49|708.69|716.73|708.93|716.12|708.32|28
1656037050000|2022-06-24 02:17:30|716.45|708.65|716.81|709.01|716.9|709.1|716.09|708.29|25
1656037060000|2022-06-24 02:17:40|716.85|709.05|716.64|708.84|717|709.2|716.54|708.74|23
1656037070000|2022-06-24 02:17:50|716.72|708.92|716.18|708.38|716.87|709.07|716.18|708.38|24
1656037080000|2022-06-24 02:18:00|716.13|708.33|716.15|708.35|716.26|708.46|715.87|708.07|24
1656037090000|2022-06-24 02:18:10|716.04|708.24|716.49|708.69|716.49|708.69|715.98|708.18|25
1656037100000|2022-06-24 02:18:20|716.53|708.73|716.7|708.9|716.78|708.98|716.42|708.62|21
1656037110000|2022-06-24 02:18:30|716.68|708.88|716.17|708.37|716.68|708.88|716.07|708.27|22
1656037120000|2022-06-24 02:18:40|716.18|708.38|716.22|708.42|716.22|708.42|715.99|708.19|21
1656037130000|2022-06-24 02:18:50|716.14|708.34|716.14|708.34|716.19|708.39|716.05|708.25|20
1656037140000|2022-06-24 02:19:00|716.13|708.33|716.65|708.85|716.65|708.85|716.03|708.23|22
1656037150000|2022-06-24 02:19:10|716.66|708.86|717.07|709.27|717.25|709.45|716.42|708.62|19
1656037160000|2022-06-24 02:19:20|717.12|709.32|717.56|709.76|717.91|710.11|717.12|709.32|26
1656037170000|2022-06-24 02:19:30|717.57|709.77|717.95|710.15|718.1|710.3|717.52|709.72|26
1656037180000|2022-06-24 02:19:40|717.98|710.18|718.53|710.73|718.53|710.73|717.38|709.58|29
1656037190000|2022-06-24 02:19:50|718.44|710.64|719.09|711.29|719.09|711.29|718.42|710.62|32
1656037200000|2022-06-24 02:20:00|719.1|711.3|719.31|711.51|719.85|712.05|719.1|711.3|33
1656037210000|2022-06-24 02:20:10|719.28|711.48|719.21|711.41|719.28|711.48|718.37|710.57|33
1656037220000|2022-06-24 02:20:20|719.22|711.42|720.3|712.5|720.71|712.91|719.22|711.42|33
1656037230000|2022-06-24 02:20:30|720.29|712.49|720.06|712.26|720.38|712.58|719.9|712.1|28
1656037240000|2022-06-24 02:20:40|720.05|712.25|720.87|713.07|720.98|713.18|719.88|712.08|33
1656037250000|2022-06-24 02:20:50|720.88|713.08|720.82|713.02|721.75|713.95|720.82|713.02|27
1656037260000|2022-06-24 02:21:00|720.81|713.01|721.8|714|722.27|714.47|720.81|713.01|28
1656037270000|2022-06-24 02:21:10|721.78|713.98|722.46|714.66|722.46|714.66|721.76|713.96|20
1656037280000|2022-06-24 02:21:20|722.48|714.68|722.11|714.31|722.49|714.69|722.11|714.31|30
1656037290000|2022-06-24 02:21:30|722.27|714.47|721.41|713.61|722.27|714.47|721.41|713.61|22
1656037300000|2022-06-24 02:21:40|721.37|713.57|721.55|713.75|721.55|713.75|721.08|713.28|28
1656037310000|2022-06-24 02:21:50|721.54|713.74|721.9|714.1|721.91|714.11|721.3|713.5|30
1656037320000|2022-06-24 02:22:00|721.89|714.09|722.09|714.29|722.22|714.42|721.74|713.94|27
1656037330000|2022-06-24 02:22:10|722.21|714.41|722.05|714.25|722.3|714.5|722.05|714.25|25
1656037340000|2022-06-24 02:22:20|722.03|714.23|721.41|713.61|722.35|714.55|721.41|713.61|25
1656037350000|2022-06-24 02:22:30|721.4|713.6|721.5|713.7|721.97|714.17|721.34|713.54|29
1656037360000|2022-06-24 02:22:40|721.51|713.71|721.3|713.5|721.51|713.71|721.05|713.25|32
1656037370000|2022-06-24 02:22:50|721.26|713.46|721.06|713.26|721.7|713.9|721.06|713.26|27
1656037380000|2022-06-24 02:23:00|721.07|713.27|721.28|713.48|721.34|713.54|720.92|713.12|26
1656037390000|2022-06-24 02:23:10|721.27|713.47|721.41|713.61|721.74|713.94|721.21|713.41|25
1656037400000|2022-06-24 02:23:20|721.42|713.62|721.86|714.06|722.13|714.33|721.42|713.62|25
1656037410000|2022-06-24 02:23:30|722.01|714.21|721.75|713.95|722.13|714.33|721.68|713.88|24
1656037420000|2022-06-24 02:23:40|721.8|714|721.97|714.17|721.97|714.17|721.74|713.94|26
1656037430000|2022-06-24 02:23:50|721.98|714.18|721.43|713.63|722.06|714.26|721.34|713.54|27
1656037440000|2022-06-24 02:24:00|721.51|713.71|721.47|713.67|721.74|713.94|721.44|713.64|28
1656037450000|2022-06-24 02:24:10|721.49|713.69|721.96|714.16|722.19|714.39|721.35|713.55|31
1656037460000|2022-06-24 02:24:20|722.01|714.21|721.97|714.17|722.15|714.35|721.89|714.09|28
1656037470000|2022-06-24 02:24:30|721.98|714.18|722.02|714.22|722.05|714.25|721.74|713.94|25
1656037480000|2022-06-24 02:24:40|721.93|714.13|721.84|714.04|721.95|714.15|721.6|713.8|23
1656037490000|2022-06-24 02:24:50|721.83|714.03|721.8|714|721.98|714.18|721.76|713.96|17
1656037500000|2022-06-24 02:25:00|721.83|714.03|722.79|714.99|722.8|715|721.83|714.03|22
1656037510000|2022-06-24 02:25:10|722.7|714.9|722.77|714.97|722.79|714.99|722.57|714.77|17
1656037520000|2022-06-24 02:25:20|722.76|714.96|722.69|714.89|722.79|714.99|722.39|714.59|19
1656037530000|2022-06-24 02:25:30|722.67|714.87|722.83|715.03|722.83|715.03|722.62|714.82|17
1656037540000|2022-06-24 02:25:40|722.82|715.02|722.49|714.69|722.82|715.02|722.35|714.55|27
1656037550000|2022-06-24 02:25:50|722.41|714.61|722.41|714.61|722.59|714.79|722.35|714.55|24
1656037560000|2022-06-24 02:26:00|722.45|714.65|722.72|714.92|722.75|714.95|722.42|714.62|14
1656037570000|2022-06-24 02:26:10|722.73|714.93|722.68|714.88|722.73|714.93|722.63|714.83|16
1656037580000|2022-06-24 02:26:20|722.63|714.83|722.61|714.81|722.68|714.88|722.6|714.8|12
1656037590000|2022-06-24 02:26:30|722.63|714.83|722.71|714.91|722.72|714.92|722.63|714.83|15
1656037600000|2022-06-24 02:26:40|722.73|714.93|722.66|714.86|722.76|714.96|722.65|714.85|21
1656037610000|2022-06-24 02:26:50|722.7|714.9|722.63|714.83|722.7|714.9|722.6|714.8|19
1656037620000|2022-06-24 02:27:00|722.99|715.19|723.79|715.99|723.79|715.99|722.61|714.81|27
1656037630000|2022-06-24 02:27:10|723.74|715.94|723.76|715.96|723.84|716.04|723.23|715.43|29
1656037640000|2022-06-24 02:27:20|723.75|715.95|724.74|716.94|724.75|716.95|723.63|715.83|28
1656037650000|2022-06-24 02:27:30|724.71|716.91|724.81|717.01|724.87|717.07|724.46|716.66|31
1656037660000|2022-06-24 02:27:40|724.77|716.97|724.35|716.55|724.92|717.12|724.33|716.53|33
1656037670000|2022-06-24 02:27:50|724.36|716.56|723.79|715.99|724.36|716.56|723.32|715.52|31
1656037680000|2022-06-24 02:28:00|723.9|716.1|724.13|716.33|724.13|716.33|723.43|715.63|26
1656037690000|2022-06-24 02:28:10|724.12|716.32|723.94|716.14|724.12|716.32|723.78|715.98|27
1656037700000|2022-06-24 02:28:20|723.95|716.15|724.56|716.76|724.56|716.76|723.93|716.13|30
1656037710000|2022-06-24 02:28:30|724.55|716.75|723.92|716.12|724.73|716.93|723.92|716.12|32
1656037720000|2022-06-24 02:28:40|724.1|716.3|724.02|716.22|724.2|716.4|723.97|716.17|27
1656037730000|2022-06-24 02:28:50|723.95|716.15|724.01|716.21|724.31|716.51|723.95|716.15|28
1656037740000|2022-06-24 02:29:00|723.88|716.08|724.06|716.26|724.08|716.28|723.88|716.08|25
1656037750000|2022-06-24 02:29:10|724.08|716.28|723.87|716.07|724.19|716.39|723.81|716.01|22
1656037760000|2022-06-24 02:29:20|723.89|716.09|723.92|716.12|724.04|716.24|723.89|716.09|22
1656037770000|2022-06-24 02:29:30|723.91|716.11|724.87|717.07|725.08|717.28|723.9|716.1|27
1656037780000|2022-06-24 02:29:40|724.88|717.08|724.82|717.02|725.16|717.36|724.7|716.9|28
1656037790000|2022-06-24 02:29:50|724.84|717.04|725.91|718.11|725.93|718.13|724.83|717.03|31
1656037800000|2022-06-24 02:30:00|725.94|718.14|725.76|717.96|726.2|718.4|725.44|717.64|24
1656037810000|2022-06-24 02:30:10|725.77|717.97|725.85|718.05|726.19|718.39|725.74|717.94|25
1656037820000|2022-06-24 02:30:20|725.76|717.96|725.42|717.62|725.85|718.05|725.31|717.51|32
1656037830000|2022-06-24 02:30:30|725.4|717.6|725.68|717.88|725.68|717.88|725.28|717.48|24
1656037840000|2022-06-24 02:30:40|725.67|717.87|725.41|717.61|725.76|717.96|725.34|717.54|27
1656037850000|2022-06-24 02:30:50|725.42|717.62|724.43|716.63|725.42|717.62|724.4|716.6|30
1656037860000|2022-06-24 02:31:00|724.42|716.62|723.32|715.52|724.42|716.62|723.32|715.52|20
1656037870000|2022-06-24 02:31:10|723.68|715.88|723.26|715.46|723.74|715.94|723.15|715.35|28
1656037880000|2022-06-24 02:31:20|723.18|715.38|723.41|715.61|724.09|716.29|723.18|715.38|27
1656037890000|2022-06-24 02:31:30|723.4|715.6|723.4|715.6|723.42|715.62|723.32|715.52|16
1656037900000|2022-06-24 02:31:40|723.37|715.57|723.76|715.96|723.86|716.06|723.31|715.51|21
1656037910000|2022-06-24 02:31:50|723.77|715.97|723.85|716.05|723.99|716.19|723.77|715.97|17
1656037920000|2022-06-24 02:32:00|723.86|716.06|723.37|715.57|723.9|716.1|723.36|715.56|23
1656037930000|2022-06-24 02:32:10|723.39|715.59|723.3|715.5|723.4|715.6|723.3|715.5|20
1656037940000|2022-06-24 02:32:20|723.32|715.52|723.87|716.07|723.93|716.13|723.3|715.5|20
1656037950000|2022-06-24 02:32:30|723.92|716.12|723.99|716.19|724.27|716.47|723.85|716.05|16
1656037960000|2022-06-24 02:32:40|724.03|716.23|723.97|716.17|724.07|716.27|723.94|716.14|17
1656037970000|2022-06-24 02:32:50|723.91|716.11|725.02|717.22|725.02|717.22|723.91|716.11|24
1656037980000|2022-06-24 02:33:00|724.9|717.1|725.23|717.43|725.23|717.43|724.59|716.79|29
1656037990000|2022-06-24 02:33:10|725.24|717.44|725.31|717.51|725.52|717.72|725.23|717.43|29
1656038000000|2022-06-24 02:33:20|725.26|717.46|725.26|717.46|725.41|717.61|725.16|717.36|21
1656038010000|2022-06-24 02:33:30|725.28|717.48|725|717.2|725.28|717.48|724.95|717.15|27
1656038020000|2022-06-24 02:33:40|724.97|717.17|725.24|717.44|725.32|717.52|724.97|717.17|24
1656038030000|2022-06-24 02:33:50|725.23|717.43|724.93|717.13|725.25|717.45|724.91|717.11|20
1656038040000|2022-06-24 02:34:00|724.87|717.07|724.65|716.85|724.93|717.13|724.45|716.65|25
1656038050000|2022-06-24 02:34:10|724.63|716.83|724.49|716.69|724.8|717|724.36|716.56|28
1656038060000|2022-06-24 02:34:20|724.48|716.68|724.37|716.57|724.48|716.68|724.2|716.4|16
1656038070000|2022-06-24 02:34:30|724.42|716.62|724.26|716.46|724.42|716.62|724.11|716.31|21
1656038080000|2022-06-24 02:34:40|724.25|716.45|724.07|716.27|724.25|716.45|724.07|716.27|26
1656038090000|2022-06-24 02:34:50|724.08|716.28|723.99|716.19|724.25|716.45|723.81|716.01|18
1656038100000|2022-06-24 02:35:00|723.97|716.17|723.78|715.98|724.05|716.25|723.7|715.9|17
1656038110000|2022-06-24 02:35:10|723.77|715.97|723.92|716.12|724.06|716.26|723.75|715.95|20
1656038120000|2022-06-24 02:35:20|723.91|716.11|723.78|715.98|723.91|716.11|723.74|715.94|10
1656038130000|2022-06-24 02:35:30|723.87|716.07|723.96|716.16|723.97|716.17|723.87|716.07|9
1656038140000|2022-06-24 02:35:40|723.98|716.18|723.99|716.19|724.11|716.31|723.88|716.08|24
1656038150000|2022-06-24 02:35:50|724.05|716.25|723.99|716.19|724.05|716.25|723.94|716.14|12
1656038160000|2022-06-24 02:36:00|723.98|716.18|725.53|717.73|725.53|717.73|723.94|716.14|25
1656038170000|2022-06-24 02:36:10|725.57|717.77|727.2|719.4|727.27|719.47|725.53|717.73|31
1656038180000|2022-06-24 02:36:20|727.05|719.25|727.56|719.76|728.03|720.23|727.05|719.25|29
1656038190000|2022-06-24 02:36:30|727.42|719.62|728.52|720.72|728.55|720.75|727.32|719.52|32
1656038200000|2022-06-24 02:36:40|728.56|720.76|727.81|720.01|728.56|720.76|727.58|719.78|32
1656038210000|2022-06-24 02:36:50|727.84|720.04|727.73|719.93|727.92|720.12|727.7|719.9|32
1656038220000|2022-06-24 02:37:00|727.8|720|728.44|720.64|728.44|720.64|727.28|719.48|32
1656038230000|2022-06-24 02:37:10|728.42|720.62|728.59|720.79|728.82|721.02|728.42|720.62|34
1656038240000|2022-06-24 02:37:20|728.58|720.78|729.16|721.36|729.35|721.55|728.44|720.64|35
1656038250000|2022-06-24 02:37:30|729.15|721.35|727.56|719.76|729.37|721.57|727.44|719.64|38
1656038260000|2022-06-24 02:37:40|727.55|719.75|726.87|719.07|727.8|720|726.69|718.89|35
1656038270000|2022-06-24 02:37:50|726.95|719.15|726.84|719.04|727.03|719.23|726.32|718.52|30
1656038280000|2022-06-24 02:38:00|726.82|719.02|726.7|718.9|727.12|719.32|726.61|718.81|30
1656038290000|2022-06-24 02:38:10|726.69|718.89|726.95|719.15|726.95|719.15|726.69|718.89|23
1656038300000|2022-06-24 02:38:20|726.97|719.17|726.48|718.68|727.05|719.25|726.47|718.67|27
1656038310000|2022-06-24 02:38:30|726.47|718.67|725.86|718.06|726.52|718.72|725.86|718.06|31
1656038320000|2022-06-24 02:38:40|725.84|718.04|725.49|717.69|725.84|718.04|725.31|717.51|29
1656038330000|2022-06-24 02:38:50|725.11|717.31|725.3|717.5|725.44|717.64|725.05|717.25|29
1656038340000|2022-06-24 02:39:00|725.31|717.51|725.1|717.3|725.36|717.56|724.96|717.16|26
1656038350000|2022-06-24 02:39:10|725.08|717.28|725.49|717.69|725.54|717.74|725.06|717.26|21
1656038360000|2022-06-24 02:39:20|725.47|717.67|725.08|717.28|725.65|717.85|725.08|717.28|29
1656038370000|2022-06-24 02:39:30|725.01|717.21|724.19|716.39|725.03|717.23|724.14|716.34|29
1656038380000|2022-06-24 02:39:40|724.17|716.37|724.21|716.41|724.27|716.47|724.06|716.26|15
1656038390000|2022-06-24 02:39:50|724.18|716.38|724.29|716.49|724.32|716.52|723.98|716.18|15
1656038400000|2022-06-24 02:40:00|724.2|716.4|724.32|716.52|724.45|716.65|724.08|716.28|20
1656038410000|2022-06-24 02:40:10|724.33|716.53|724.34|716.54|724.99|717.19|724.21|716.41|29
1656038420000|2022-06-24 02:40:20|724.33|716.53|724.42|716.62|724.69|716.89|723.91|716.11|19
1656038430000|2022-06-24 02:40:30|724.27|716.47|724.33|716.53|724.33|716.53|723.92|716.12|14
1656038440000|2022-06-24 02:40:40|724.24|716.44|723.73|715.93|724.34|716.54|723.7|715.9|17
1656038450000|2022-06-24 02:40:50|723.78|715.98|723.99|716.19|724.03|716.23|723.78|715.98|8
1656038460000|2022-06-24 02:41:00|724.07|716.27|724.24|716.44|724.24|716.44|723.15|715.35|16
1656038470000|2022-06-24 02:41:10|724.31|716.51|724.07|716.27|724.33|716.53|723.72|715.92|25
1656038480000|2022-06-24 02:41:20|724.12|716.32|724.69|716.89|724.74|716.94|724.11|716.31|16
1656038490000|2022-06-24 02:41:30|724.74|716.94|724.61|716.81|724.74|716.94|724.49|716.69|18
1656038500000|2022-06-24 02:41:40|724.66|716.86|724.44|716.64|724.72|716.92|724.28|716.48|22
1656038510000|2022-06-24 02:41:50|724.34|716.54|724.38|716.58|724.54|716.74|724.23|716.43|22
1656038520000|2022-06-24 02:42:00|724.29|716.49|723.93|716.13|724.31|716.51|723.92|716.12|15
1656038530000|2022-06-24 02:42:10|724.2|716.4|723.52|715.72|724.2|716.4|723.34|715.54|19
1656038540000|2022-06-24 02:42:20|723.55|715.75|723.62|715.82|723.69|715.89|723.22|715.42|24
1656038550000|2022-06-24 02:42:30|723.91|716.11|723.82|716.02|723.91|716.11|723.77|715.97|19
1656038560000|2022-06-24 02:42:40|723.86|716.06|723.76|715.96|723.88|716.08|723.72|715.92|15
1656038570000|2022-06-24 02:42:50|723.72|715.92|724.26|716.46|724.27|716.47|723.71|715.91|19
1656038580000|2022-06-24 02:43:00|724.27|716.47|723.74|715.94|724.31|716.51|723.74|715.94|33
1656038590000|2022-06-24 02:43:10|723.72|715.92|723.77|715.97|724.01|716.21|723.7|715.9|28
1656038600000|2022-06-24 02:43:20|723.82|716.02|723.62|715.82|723.94|716.14|723.53|715.73|29
1656038610000|2022-06-24 02:43:30|723.63|715.83|723.9|716.1|723.9|716.1|723.62|715.82|25
1656038620000|2022-06-24 02:43:40|723.85|716.05|723.76|715.96|723.85|716.05|723.5|715.7|12
1656038630000|2022-06-24 02:43:50|723.69|715.89|724.75|716.95|724.75|716.95|723.66|715.86|23
1656038640000|2022-06-24 02:44:00|724.97|717.17|723.43|715.63|724.97|717.17|723.37|715.57|29
1656038650000|2022-06-24 02:44:10|723.33|715.53|724|716.2|724.01|716.21|723.33|715.53|27
1656038660000|2022-06-24 02:44:20|723.98|716.18|723.91|716.11|723.99|716.19|723.55|715.75|26
1656038670000|2022-06-24 02:44:30|723.9|716.1|723.29|715.49|723.95|716.15|723.29|715.49|25
1656038680000|2022-06-24 02:44:40|723.14|715.34|724.07|716.27|724.07|716.27|723.14|715.34|27
1656038690000|2022-06-24 02:44:50|724.08|716.28|723.74|715.94|724.11|716.31|723.48|715.68|24
1656038700000|2022-06-24 02:45:00|723.72|715.92|722.98|715.18|723.96|716.16|722.98|715.18|26
1656038710000|2022-06-24 02:45:10|722.99|715.19|724.13|716.33|724.16|716.36|722.99|715.19|25
1656038720000|2022-06-24 02:45:20|724.17|716.37|724.53|716.73|724.7|716.9|724.14|716.34|23
1656038730000|2022-06-24 02:45:30|724.54|716.74|724.66|716.86|724.91|717.11|724.54|716.74|23
1656038740000|2022-06-24 02:45:40|724.64|716.84|724.94|717.14|724.95|717.15|724.64|716.84|21
1656038750000|2022-06-24 02:45:50|724.95|717.15|724.99|717.19|725.05|717.25|724.91|717.11|11
1656038760000|2022-06-24 02:46:00|725.01|717.21|726.55|718.75|726.55|718.75|725.01|717.21|29
1656038770000|2022-06-24 02:46:10|726.45|718.65|726.58|718.78|727.13|719.33|726.45|718.65|31
1656038780000|2022-06-24 02:46:20|726.48|718.68|726.65|718.85|726.72|718.92|726.3|718.5|30
1656038790000|2022-06-24 02:46:30|726.66|718.86|726.19|718.39|727.06|719.26|726.13|718.33|30
1656038800000|2022-06-24 02:46:40|726.2|718.4|726.06|718.26|726.26|718.46|725.86|718.06|27
1656038810000|2022-06-24 02:46:50|726.25|718.45|726.15|718.35|726.27|718.47|725.93|718.13|30
1656038820000|2022-06-24 02:47:00|726.19|718.39|725.76|717.96|726.24|718.44|725.76|717.96|23
1656038830000|2022-06-24 02:47:10|725.66|717.86|726.12|718.32|726.21|718.41|725.65|717.85|20
1656038840000|2022-06-24 02:47:20|726.14|718.34|726.04|718.24|726.29|718.49|725.92|718.12|26
1656038850000|2022-06-24 02:47:30|726.1|718.3|726.84|719.04|726.91|719.11|726.04|718.24|28
1656038860000|2022-06-24 02:47:40|726.85|719.05|726.96|719.16|727.01|719.21|726.71|718.91|27
1656038870000|2022-06-24 02:47:50|726.86|719.06|727.01|719.21|727.06|719.26|726.81|719.01|22
1656038880000|2022-06-24 02:48:00|726.99|719.19|727.01|719.21|727.14|719.34|726.83|719.03|19
1656038890000|2022-06-24 02:48:10|726.98|719.18|726.27|718.47|727.15|719.35|726.23|718.43|27
1656038900000|2022-06-24 02:48:20|726.3|718.5|725.94|718.14|726.45|718.65|725.61|717.81|22
1656038910000|2022-06-24 02:48:30|725.98|718.18|726.36|718.56|726.38|718.58|725.79|717.99|22
1656038920000|2022-06-24 02:48:40|726.34|718.54|726.25|718.45|726.35|718.55|726.12|718.32|23
1656038930000|2022-06-24 02:48:50|726.26|718.46|725.39|717.59|726.27|718.47|725.33|717.53|19
1656038940000|2022-06-24 02:49:00|725.4|717.6|726.59|718.79|726.64|718.84|725.4|717.6|27
1656038950000|2022-06-24 02:49:10|726.6|718.8|727.03|719.23|727.06|719.26|726.6|718.8|26
1656038960000|2022-06-24 02:49:20|727.02|719.22|726.32|718.52|727.05|719.25|726.32|718.52|27
1656038970000|2022-06-24 02:49:30|726.35|718.55|726.32|718.52|726.54|718.74|726.28|718.48|17
1656038980000|2022-06-24 02:49:40|726.31|718.51|726.34|718.54|726.34|718.54|725.95|718.15|10
1656038990000|2022-06-24 02:49:50|726.35|718.55|726.28|718.48|726.35|718.55|725.84|718.04|27
1656039000000|2022-06-24 02:50:00|726.3|718.5|726.08|718.28|726.3|718.5|725.89|718.09|23
1656039010000|2022-06-24 02:50:10|726.09|718.29|725.88|718.08|726.09|718.29|725.42|717.62|26
1656039020000|2022-06-24 02:50:20|725.89|718.09|725.86|718.06|726.09|718.29|725.46|717.66|29
1656039030000|2022-06-24 02:50:30|725.88|718.08|725.94|718.14|726.25|718.45|725.87|718.07|23
1656039040000|2022-06-24 02:50:40|726.06|718.26|725.92|718.12|726.25|718.45|725.67|717.87|23
1656039050000|2022-06-24 02:50:50|725.91|718.11|726.01|718.21|726.04|718.24|725.77|717.97|22
1656039060000|2022-06-24 02:51:00|726|718.2|725.01|717.21|726.03|718.23|725.01|717.21|29
1656039070000|2022-06-24 02:51:10|725.22|717.42|725.16|717.36|725.37|717.57|725.08|717.28|26
1656039080000|2022-06-24 02:51:20|725.17|717.37|725.11|717.31|725.37|717.57|725.11|717.31|19
1656039090000|2022-06-24 02:51:30|725.2|717.4|725.66|717.86|725.93|718.13|725.19|717.39|26
1656039100000|2022-06-24 02:51:40|725.64|717.84|725.46|717.66|726.16|718.36|725.39|717.59|23
1656039110000|2022-06-24 02:51:50|725.45|717.65|725.86|718.06|725.99|718.19|725.38|717.58|24
1656039120000|2022-06-24 02:52:00|725.8|718|725.59|717.79|726.02|718.22|725.34|717.54|24
1656039130000|2022-06-24 02:52:10|725.63|717.83|725.3|717.5|725.78|717.98|725.3|717.5|24
1656039140000|2022-06-24 02:52:20|725.27|717.47|725.22|717.42|725.45|717.65|725.07|717.27|21
1656039150000|2022-06-24 02:52:30|725.25|717.45|725.41|717.61|725.44|717.64|725.16|717.36|17
1656039160000|2022-06-24 02:52:40|725.39|717.59|724.95|717.15|725.42|717.62|724.95|717.15|24
1656039170000|2022-06-24 02:52:50|725.37|717.57|725.29|717.49|725.37|717.57|725.15|717.35|19
1656039180000|2022-06-24 02:53:00|725.22|717.42|725.27|717.47|725.39|717.59|725.05|717.25|16
1656039190000|2022-06-24 02:53:10|725.25|717.45|724.89|717.09|725.31|717.51|724.88|717.08|17
1656039200000|2022-06-24 02:53:20|725.11|717.31|725.04|717.24|725.3|717.5|724.86|717.06|24
1656039210000|2022-06-24 02:53:30|724.93|717.13|724.92|717.12|725.2|717.4|724.92|717.12|23
1656039220000|2022-06-24 02:53:40|724.9|717.1|725.07|717.27|725.07|717.27|724.38|716.58|29
1656039230000|2022-06-24 02:53:50|724.99|717.19|725.07|717.27|725.11|717.31|724.83|717.03|23
1656039240000|2022-06-24 02:54:00|725.15|717.35|724.98|717.18|725.21|717.41|724.93|717.13|24
1656039250000|2022-06-24 02:54:10|724.99|717.19|724.31|716.51|725.15|717.35|724.21|716.41|27
1656039260000|2022-06-24 02:54:20|724.29|716.49|724.28|716.48|724.34|716.54|723.95|716.15|28
1656039270000|2022-06-24 02:54:30|724.31|716.51|724.21|716.41|724.35|716.55|723.89|716.09|22
1656039280000|2022-06-24 02:54:40|724.13|716.33|724.31|716.51|724.31|716.51|724.13|716.33|23
1656039290000|2022-06-24 02:54:50|724.27|716.47|724.4|716.6|724.41|716.61|724.2|716.4|22
1656039300000|2022-06-24 02:55:00|724.37|716.57|724.4|716.6|724.43|716.63|724.06|716.26|22
1656039310000|2022-06-24 02:55:10|724.29|716.49|724.09|716.29|724.35|716.55|723.89|716.09|26
1656039320000|2022-06-24 02:55:20|724.15|716.35|724.27|716.47|724.33|716.53|723.92|716.12|19
1656039330000|2022-06-24 02:55:30|724.23|716.43|724.31|716.51|724.31|716.51|723.99|716.19|19
1656039340000|2022-06-24 02:55:40|724.26|716.46|723.59|715.79|724.31|716.51|723.38|715.58|24
1656039350000|2022-06-24 02:55:50|723.6|715.8|723.6|715.8|723.85|716.05|723.57|715.77|18
1656039360000|2022-06-24 02:56:00|723.37|715.57|723.33|715.53|723.37|715.57|722.75|714.95|29
1656039370000|2022-06-24 02:56:10|723.32|715.52|722.96|715.16|723.32|715.52|722.76|714.96|24
1656039380000|2022-06-24 02:56:20|722.91|715.11|722.4|714.6|723.12|715.32|722.35|714.55|24
1656039390000|2022-06-24 02:56:30|722.38|714.58|722.16|714.36|722.51|714.71|722.16|714.36|19
1656039400000|2022-06-24 02:56:40|722.12|714.32|722.48|714.68|722.81|715.01|722.12|714.32|25
1656039410000|2022-06-24 02:56:50|722.6|714.8|723.02|715.22|723.09|715.29|722.6|714.8|20
1656039420000|2022-06-24 02:57:00|723.07|715.27|722.87|715.07|723.25|715.45|722.66|714.86|24
1656039430000|2022-06-24 02:57:10|722.93|715.13|723.03|715.23|723.27|715.47|722.67|714.87|23
1656039440000|2022-06-24 02:57:20|723.04|715.24|723.13|715.33|723.16|715.36|722.93|715.13|23
1656039450000|2022-06-24 02:57:30|723.11|715.31|722.08|714.28|723.22|715.42|722.08|714.28|29
1656039460000|2022-06-24 02:57:40|722.09|714.29|722.02|714.22|722.22|714.42|722.02|714.22|18
1656039470000|2022-06-24 02:57:50|721.97|714.17|721.47|713.67|722.01|714.21|721.42|713.62|24
1656039480000|2022-06-24 02:58:00|721.51|713.71|721.53|713.73|721.81|714.01|721.34|713.54|29
1656039490000|2022-06-24 02:58:10|721.52|713.72|721.46|713.66|721.93|714.13|721.35|713.55|31
1656039500000|2022-06-24 02:58:20|721.24|713.44|721.44|713.64|721.54|713.74|721.24|713.44|19
1656039510000|2022-06-24 02:58:30|721.46|713.66|721.45|713.65|721.84|714.04|721.03|713.23|28
1656039520000|2022-06-24 02:58:40|721.43|713.63|721.45|713.65|721.47|713.67|721.04|713.24|26
1656039530000|2022-06-24 02:58:50|721.43|713.63|721.09|713.29|721.46|713.66|721.04|713.24|12
1656039540000|2022-06-24 02:59:00|721.43|713.63|721.73|713.93|721.82|714.02|721.33|713.53|19
1656039550000|2022-06-24 02:59:10|721.84|714.04|721.81|714.01|722.16|714.36|721.77|713.97|25
1656039560000|2022-06-24 02:59:20|721.96|714.16|722.01|714.21|722.03|714.23|721.86|714.06|17
1656039570000|2022-06-24 02:59:30|722.2|714.4|721.52|713.72|722.25|714.45|721.49|713.69|28
1656039580000|2022-06-24 02:59:40|721.63|713.83|721.45|713.65|722.07|714.27|721.37|713.57|23
1656039590000|2022-06-24 02:59:50|721.47|713.67|721.11|713.31|721.47|713.67|720.67|712.87|24
1656039600000|2022-06-24 03:00:00|721.2|713.4|721.02|713.22|721.25|713.45|720.97|713.17|29
1656039610000|2022-06-24 03:00:10|721.09|713.29|721.18|713.38|721.19|713.39|721.01|713.21|14
1656039620000|2022-06-24 03:00:20|721.19|713.39|720.68|712.88|721.25|713.45|720.68|712.88|19
1656039630000|2022-06-24 03:00:30|721.04|713.24|721.14|713.34|721.2|713.4|720.87|713.07|17
1656039640000|2022-06-24 03:00:40|721.15|713.35|721.17|713.37|721.35|713.55|720.69|712.89|11
1656039650000|2022-06-24 03:00:50|720.62|712.82|721|713.2|721.11|713.31|720.62|712.82|16
1656039660000|2022-06-24 03:01:00|721.04|713.24|721.16|713.36|721.18|713.38|720.59|712.79|18
1656039670000|2022-06-24 03:01:10|720.51|712.71|720.86|713.06|720.98|713.18|720.51|712.71|10
1656039680000|2022-06-24 03:01:20|721.18|713.38|720.95|713.15|721.18|713.38|720.58|712.78|16
1656039690000|2022-06-24 03:01:30|721.01|713.21|720.85|713.05|721.08|713.28|720.85|713.05|10
1656039700000|2022-06-24 03:01:40|720.82|713.02|720.85|713.05|720.85|713.05|720.82|713.02|6
1656039710000|2022-06-24 03:01:50|720.48|712.68|720.38|712.58|720.5|712.7|720.35|712.55|17
1656039720000|2022-06-24 03:02:00|720.41|712.61|720|712.2|720.42|712.62|720|712.2|4
1656039730000|2022-06-24 03:02:10|720.05|712.25|720.39|712.59|720.63|712.83|720.05|712.25|22
1656039740000|2022-06-24 03:02:20|720.37|712.57|720.44|712.64|720.47|712.67|720.06|712.26|14
1656039750000|2022-06-24 03:02:30|720.43|712.63|720.33|712.53|720.44|712.64|719.92|712.12|20
1656039760000|2022-06-24 03:02:40|720.32|712.52|720.34|712.54|720.8|713|720.25|712.45|21
1656039770000|2022-06-24 03:02:50|720.33|712.53|721.11|713.31|721.13|713.33|720.02|712.22|23
1656039780000|2022-06-24 03:03:00|720.66|712.86|720.46|712.66|720.89|713.09|720.45|712.65|27
1656039790000|2022-06-24 03:03:10|720.43|712.63|720.4|712.6|720.54|712.74|720.34|712.54|16
1656039800000|2022-06-24 03:03:20|720.35|712.55|720.4|712.6|720.44|712.64|720.34|712.54|18
1656039810000|2022-06-24 03:03:30|720.72|712.92|720.35|712.55|721|713.2|720.19|712.39|20
1656039820000|2022-06-24 03:03:40|720.37|712.57|720.52|712.72|720.75|712.95|720.22|712.42|22
1656039830000|2022-06-24 03:03:50|720.56|712.76|720.51|712.71|720.56|712.76|720.33|712.53|15
1656039840000|2022-06-24 03:04:00|720.49|712.69|720.45|712.65|720.54|712.74|720.38|712.58|17
1656039850000|2022-06-24 03:04:10|720.44|712.64|720.07|712.27|720.44|712.64|719.9|712.1|22
1656039860000|2022-06-24 03:04:20|720.17|712.37|719.93|712.13|720.17|712.37|719.93|712.13|9
1656039870000|2022-06-24 03:04:30|719.92|712.12|720.12|712.32|720.24|712.44|719.8|712|11
1656039880000|2022-06-24 03:04:40|720|712.2|719.86|712.06|720.31|712.51|719.82|712.02|13
1656039890000|2022-06-24 03:04:50|720.13|712.33|719.77|711.97|720.31|712.51|719.77|711.97|21
1656039900000|2022-06-24 03:05:00|719.79|711.99|720.11|712.31|720.18|712.38|719.76|711.96|24
1656039910000|2022-06-24 03:05:10|720.06|712.26|719.52|711.72|720.26|712.46|719.47|711.67|23
1656039920000|2022-06-24 03:05:20|719.53|711.73|719.71|711.91|719.85|712.05|719.45|711.65|29
1656039930000|2022-06-24 03:05:30|719.76|711.96|720.01|712.21|720.01|712.21|719.43|711.63|18
1656039940000|2022-06-24 03:05:40|720.02|712.22|720.04|712.24|720.14|712.34|719.76|711.96|20
1656039950000|2022-06-24 03:05:50|720.05|712.25|720.08|712.28|720.12|712.32|719.93|712.13|21
1656039960000|2022-06-24 03:06:00|720.04|712.24|720.04|712.24|720.18|712.38|719.97|712.17|21
1656039970000|2022-06-24 03:06:10|720.05|712.25|719.99|712.19|720.37|712.57|719.8|712|21
1656039980000|2022-06-24 03:06:20|720|712.2|720.2|712.4|720.4|712.6|720|712.2|30
1656039990000|2022-06-24 03:06:30|720.33|712.53|720.45|712.65|720.86|713.06|720.33|712.53|28
1656040000000|2022-06-24 03:06:40|720.44|712.64|720.99|713.19|721.07|713.27|720.44|712.64|20
1656040010000|2022-06-24 03:06:50|721.01|713.21|720.99|713.19|721.06|713.26|720.95|713.15|20
1656040020000|2022-06-24 03:07:00|720.98|713.18|721.02|713.22|721.16|713.36|720.87|713.07|19
1656040030000|2022-06-24 03:07:10|721|713.2|721.04|713.24|721.06|713.26|720.99|713.19|11
1656040040000|2022-06-24 03:07:20|721.03|713.23|721.02|713.22|721.04|713.24|721.02|713.22|6
1656040050000|2022-06-24 03:07:30|721.04|713.24|721.11|713.31|721.13|713.33|720.96|713.16|25
1656040060000|2022-06-24 03:07:40|721.08|713.28|721.5|713.7|721.6|713.8|721.08|713.28|32
1656040070000|2022-06-24 03:07:50|721.66|713.86|721.34|713.54|721.7|713.9|721.17|713.37|25
1656040080000|2022-06-24 03:08:00|721.32|713.52|721.4|713.6|721.5|713.7|721.16|713.36|13
1656040090000|2022-06-24 03:08:10|721.33|713.53|721.91|714.11|722.25|714.45|721.3|713.5|23
1656040100000|2022-06-24 03:08:20|721.9|714.1|722.78|714.98|723.13|715.33|721.85|714.05|24
1656040110000|2022-06-24 03:08:30|722.77|714.97|723.39|715.59|723.39|715.59|722.74|714.94|16
1656040120000|2022-06-24 03:08:40|723.38|715.58|723.52|715.72|723.62|715.82|723.32|715.52|14
1656040130000|2022-06-24 03:08:50|723.54|715.74|723.44|715.64|723.58|715.78|723.4|715.6|14
1656040140000|2022-06-24 03:09:00|723.46|715.66|723.48|715.68|723.68|715.88|723.39|715.59|16
1656040150000|2022-06-24 03:09:10|723.49|715.69|723.14|715.34|723.49|715.69|723.14|715.34|16
1656040160000|2022-06-24 03:09:20|723.23|715.43|723.16|715.36|723.25|715.45|723.15|715.35|11
1656040170000|2022-06-24 03:09:30|723.08|715.28|722.76|714.96|723.16|715.36|722.76|714.96|11
1656040180000|2022-06-24 03:09:40|722.75|714.95|722.42|714.62|723.15|715.35|722.36|714.56|15
1656040190000|2022-06-24 03:09:50|722.41|714.61|722.44|714.64|722.45|714.65|722.29|714.49|23
1656040200000|2022-06-24 03:10:00|722.43|714.63|722|714.2|722.43|714.63|721.91|714.11|12
1656040210000|2022-06-24 03:10:10|721.99|714.19|721.51|713.71|721.99|714.19|721.41|713.61|14
1656040220000|2022-06-24 03:10:20|721.59|713.79|722.07|714.27|722.07|714.27|721.47|713.67|22
1656040230000|2022-06-24 03:10:30|722.11|714.31|722.17|714.37|722.26|714.46|722.09|714.29|15
1656040240000|2022-06-24 03:10:40|722.14|714.34|721.99|714.19|722.14|714.34|721.88|714.08|6
1656040250000|2022-06-24 03:10:50|721.98|714.18|722.11|714.31|722.11|714.31|721.98|714.18|13
1656040260000|2022-06-24 03:11:00|722.09|714.29|722.16|714.36|722.21|714.41|722.09|714.29|17
1656040270000|2022-06-24 03:11:10|722.18|714.38|722.94|715.14|722.94|715.14|722.11|714.31|23
1656040280000|2022-06-24 03:11:20|722.99|715.19|723.34|715.54|723.36|715.56|722.99|715.19|17
1656040290000|2022-06-24 03:11:30|723.35|715.55|723.37|715.57|723.73|715.93|723.35|715.55|25
1656040300000|2022-06-24 03:11:40|723.4|715.6|723.24|715.44|723.4|715.6|723.22|715.42|21
1656040310000|2022-06-24 03:11:50|723.25|715.45|723.25|715.45|723.36|715.56|723.2|715.4|15
1656040320000|2022-06-24 03:12:00|723.24|715.44|723.01|715.21|723.32|715.52|722.91|715.11|22
1656040330000|2022-06-24 03:12:10|723.13|715.33|723.19|715.39|723.19|715.39|723.03|715.23|17
1656040340000|2022-06-24 03:12:20|723.18|715.38|723.12|715.32|723.18|715.38|723.04|715.24|13
1656040350000|2022-06-24 03:12:30|723.17|715.37|723.19|715.39|723.24|715.44|723.12|715.32|11
1656040360000|2022-06-24 03:12:40|723.2|715.4|723.8|716|723.8|716|723.1|715.3|20
1656040370000|2022-06-24 03:12:50|723.81|716.01|725.07|717.27|725.07|717.27|723.7|715.9|24
1656040380000|2022-06-24 03:13:00|725.05|717.25|724.81|717.01|725.07|717.27|724.64|716.84|19
1656040390000|2022-06-24 03:13:10|724.64|716.84|724.84|717.04|725.04|717.24|724.64|716.84|24
1656040400000|2022-06-24 03:13:20|724.85|717.05|725.15|717.35|725.17|717.37|724.85|717.05|26
1656040410000|2022-06-24 03:13:30|725.12|717.32|725.17|717.37|725.23|717.43|724.72|716.92|23
1656040420000|2022-06-24 03:13:40|724.74|716.94|725.11|717.31|725.14|717.34|724.74|716.94|17
1656040430000|2022-06-24 03:13:50|725.05|717.25|725.19|717.39|725.3|717.5|725.04|717.24|24
1656040440000|2022-06-24 03:14:00|725.22|717.42|724.88|717.08|725.24|717.44|724.88|717.08|18
1656040450000|2022-06-24 03:14:10|724.89|717.09|725.28|717.48|725.29|717.49|724.89|717.09|22
1656040460000|2022-06-24 03:14:20|725.29|717.49|725.14|717.34|725.4|717.6|725.11|717.31|22
1656040470000|2022-06-24 03:14:30|725.15|717.35|725.26|717.46|725.34|717.54|725.14|717.34|17
1656040480000|2022-06-24 03:14:40|725.18|717.38|725.02|717.22|725.18|717.38|724.92|717.12|20
1656040490000|2022-06-24 03:14:50|725.07|717.27|724.3|716.5|725.07|717.27|724.29|716.49|20
1656040500000|2022-06-24 03:15:00|724.29|716.49|724.48|716.68|724.48|716.68|724.09|716.29|20
1656040510000|2022-06-24 03:15:10|724.51|716.71|724.99|717.19|724.99|717.19|724.24|716.44|30
1656040520000|2022-06-24 03:15:20|725.04|717.24|724.99|717.19|725.12|717.32|724.99|717.19|21
1656040530000|2022-06-24 03:15:30|725.01|717.21|724.9|717.1|725.02|717.22|724.9|717.1|10
1656040540000|2022-06-24 03:15:40|724.88|717.08|724.26|716.46|724.88|717.08|724.25|716.45|16
1656040550000|2022-06-24 03:15:50|724.42|716.62|724.65|716.85|724.82|717.02|724.42|716.62|12
1656040560000|2022-06-24 03:16:00|724.75|716.95|724.88|717.08|724.88|717.08|724.75|716.95|10
1656040570000|2022-06-24 03:16:10|724.89|717.09|725.05|717.25|725.33|717.53|724.89|717.09|16
1656040580000|2022-06-24 03:16:20|725.01|717.21|725.1|717.3|725.57|717.77|724.95|717.15|22
1656040590000|2022-06-24 03:16:30|725.08|717.28|725.09|717.29|725.11|717.31|724.97|717.17|21
1656040600000|2022-06-24 03:16:40|725.08|717.28|724.96|717.16|725.29|717.49|724.81|717.01|14
1656040610000|2022-06-24 03:16:50|724.95|717.15|724.97|717.17|725.09|717.29|724.77|716.97|21
1656040620000|2022-06-24 03:17:00|724.33|716.53|723.94|716.14|724.38|716.58|723.94|716.14|21
1656040630000|2022-06-24 03:17:10|724.22|716.42|724.26|716.46|724.32|716.52|723.88|716.08|23
1656040640000|2022-06-24 03:17:20|724.27|716.47|724.22|716.42|724.28|716.48|723.98|716.18|26
1656040650000|2022-06-24 03:17:30|724.21|716.41|724.06|716.26|724.25|716.45|724.06|716.26|23
1656040660000|2022-06-24 03:17:40|724.05|716.25|723.39|715.59|724.05|716.25|723.39|715.59|20
1656040670000|2022-06-24 03:17:50|723.38|715.58|723.17|715.37|723.46|715.66|723.17|715.37|25
1656040680000|2022-06-24 03:18:00|723.16|715.36|723.11|715.31|723.41|715.61|723.04|715.24|25
1656040690000|2022-06-24 03:18:10|723.05|715.25|722.8|715|723.05|715.25|722.74|714.94|22
1656040700000|2022-06-24 03:18:20|722.79|714.99|722.46|714.66|723.04|715.24|722.45|714.65|30
1656040710000|2022-06-24 03:18:30|722.61|714.81|722.88|715.08|723.09|715.29|722.46|714.66|26
1656040720000|2022-06-24 03:18:40|722.86|715.06|722.73|714.93|723.34|715.54|722.71|714.91|26
1656040730000|2022-06-24 03:18:50|722.74|714.94|722.75|714.95|723.02|715.22|722.63|714.83|20
1656040740000|2022-06-24 03:19:00|722.76|714.96|723.02|715.22|723.12|715.32|722.76|714.96|20
1656040750000|2022-06-24 03:19:10|723.01|715.21|723.23|715.43|723.28|715.48|722.96|715.16|17
1656040760000|2022-06-24 03:19:20|723.24|715.44|723.63|715.83|723.7|715.9|723.24|715.44|22
1656040770000|2022-06-24 03:19:30|723.37|715.57|723.42|715.62|723.74|715.94|723.37|715.57|14
1656040780000|2022-06-24 03:19:40|723.47|715.67|723.26|715.46|723.51|715.71|723.19|715.39|29
1656040790000|2022-06-24 03:19:50|723.37|715.57|723.02|715.22|723.37|715.57|722.99|715.19|22
1656040800000|2022-06-24 03:20:00|723.01|715.21|722.9|715.1|723.33|715.53|722.45|714.65|24
1656040810000|2022-06-24 03:20:10|722.88|715.08|722.9|715.1|723.15|715.35|722.65|714.85|23
1656040820000|2022-06-24 03:20:20|722.91|715.11|722.57|714.77|722.91|715.11|722.43|714.63|22
1656040830000|2022-06-24 03:20:30|722.58|714.78|722.73|714.93|722.73|714.93|722.48|714.68|13
1656040840000|2022-06-24 03:20:40|722.7|714.9|722.32|714.52|722.7|714.9|722.28|714.48|19
1656040850000|2022-06-24 03:20:50|722.33|714.53|722.2|714.4|722.33|714.53|722.14|714.34|14
1656040860000|2022-06-24 03:21:00|722.26|714.46|722.45|714.65|722.49|714.69|722.11|714.31|27
1656040870000|2022-06-24 03:21:10|722.46|714.66|722.18|714.38|722.74|714.94|722.12|714.32|27
1656040880000|2022-06-24 03:21:20|722.23|714.43|722.15|714.35|722.35|714.55|722.13|714.33|20
1656040890000|2022-06-24 03:21:30|722.11|714.31|722.08|714.28|722.2|714.4|722.01|714.21|23
1656040900000|2022-06-24 03:21:40|722.1|714.3|722.2|714.4|722.22|714.42|722.03|714.23|21
1656040910000|2022-06-24 03:21:50|722.21|714.41|722.15|714.35|722.24|714.44|722.1|714.3|23
1656040920000|2022-06-24 03:22:00|722.14|714.34|722.12|714.32|722.2|714.4|722.07|714.27|19
1656040930000|2022-06-24 03:22:10|722.11|714.31|722.07|714.27|722.3|714.5|722.07|714.27|24
1656040940000|2022-06-24 03:22:20|722.11|714.31|722.03|714.23|722.17|714.37|721.85|714.05|24
1656040950000|2022-06-24 03:22:30|721.97|714.17|721.79|713.99|722.16|714.36|721.78|713.98|22
1656040960000|2022-06-24 03:22:40|721.95|714.15|721.88|714.08|722.08|714.28|721.79|713.99|22
1656040970000|2022-06-24 03:22:50|721.86|714.06|721.97|714.17|722.05|714.25|721.75|713.95|23
1656040980000|2022-06-24 03:23:00|722.07|714.27|721.97|714.17|722.07|714.27|721.88|714.08|26
1656040990000|2022-06-24 03:23:10|721.94|714.14|721.41|713.61|722.03|714.23|721.36|713.56|25
1656041000000|2022-06-24 03:23:20|721.39|713.59|721.07|713.27|721.39|713.59|720.79|712.99|25
1656041010000|2022-06-24 03:23:30|721.06|713.26|720.99|713.19|721.07|713.27|720.92|713.12|20
1656041020000|2022-06-24 03:23:40|721.05|713.25|720.66|712.86|721.07|713.27|720.27|712.47|23
1656041030000|2022-06-24 03:23:50|720.61|712.81|720.62|712.82|720.8|713|720.47|712.67|21
1656041040000|2022-06-24 03:24:00|720.63|712.83|720.82|713.02|720.91|713.11|720.47|712.67|21
1656041050000|2022-06-24 03:24:10|720.87|713.07|720.76|712.96|720.89|713.09|720.52|712.72|22
1656041060000|2022-06-24 03:24:20|720.71|712.91|720.51|712.71|720.74|712.94|720.44|712.64|21
1656041070000|2022-06-24 03:24:30|720.49|712.69|720.71|712.91|720.9|713.1|720.49|712.69|25
1656041080000|2022-06-24 03:24:40|720.72|712.92|720.81|713.01|720.88|713.08|720.66|712.86|20
1656041090000|2022-06-24 03:24:50|720.69|712.89|720.73|712.93|720.83|713.03|720.65|712.85|21
1656041100000|2022-06-24 03:25:00|720.72|712.92|720.75|712.95|720.89|713.09|720.62|712.82|27
1656041110000|2022-06-24 03:25:10|720.77|712.97|721.5|713.7|721.72|713.92|720.76|712.96|22
1656041120000|2022-06-24 03:25:20|721.48|713.68|721.07|713.27|721.48|713.68|720.97|713.17|26
1656041130000|2022-06-24 03:25:30|721.05|713.25|721.56|713.76|721.56|713.76|721.05|713.25|22
1656041140000|2022-06-24 03:25:40|721.66|713.86|722.11|714.31|722.12|714.32|721.62|713.82|28
1656041150000|2022-06-24 03:25:50|722.12|714.32|722.12|714.32|722.13|714.33|721.73|713.93|23
1656041160000|2022-06-24 03:26:00|722.13|714.33|721.79|713.99|722.24|714.44|721.79|713.99|27
1656041170000|2022-06-24 03:26:10|721.66|713.86|721.06|713.26|721.76|713.96|721.01|713.21|26
1656041180000|2022-06-24 03:26:20|721.07|713.27|721.18|713.38|721.18|713.38|721.02|713.22|22
1656041190000|2022-06-24 03:26:30|721.43|713.63|721.55|713.75|721.57|713.77|721.14|713.34|23
1656041200000|2022-06-24 03:26:40|721.57|713.77|721.01|713.21|721.7|713.9|720.97|713.17|26
1656041210000|2022-06-24 03:26:50|720.92|713.12|720.95|713.15|721.09|713.29|720.77|712.97|21
1656041220000|2022-06-24 03:27:00|720.96|713.16|721.07|713.27|721.09|713.29|720.9|713.1|22
1656041230000|2022-06-24 03:27:10|721.08|713.28|721.08|713.28|721.16|713.36|720.95|713.15|20
1656041240000|2022-06-24 03:27:20|721.16|713.36|721.6|713.8|721.6|713.8|721.02|713.22|28
1656041250000|2022-06-24 03:27:30|721.61|713.81|721.33|713.53|721.63|713.83|721.33|713.53|22
1656041260000|2022-06-24 03:27:40|721.34|713.54|721.28|713.48|721.45|713.65|721.28|713.48|15
1656041270000|2022-06-24 03:27:50|721.27|713.47|721.29|713.49|721.34|713.54|721.25|713.45|16
1656041280000|2022-06-24 03:28:00|721.3|713.5|721.19|713.39|721.43|713.63|721.11|713.31|29
1656041290000|2022-06-24 03:28:10|721.18|713.38|720.27|712.47|721.21|713.41|720.27|712.47|24
1656041300000|2022-06-24 03:28:20|720.36|712.56|720.18|712.38|720.44|712.64|720.18|712.38|27
1656041310000|2022-06-24 03:28:30|720.16|712.36|719.89|712.09|720.38|712.58|719.86|712.06|36
1656041320000|2022-06-24 03:28:40|719.88|712.08|719.94|712.14|720.04|712.24|719.83|712.03|25
1656041330000|2022-06-24 03:28:50|719.96|712.16|719.78|711.98|720.11|712.31|719.71|711.91|23
1656041340000|2022-06-24 03:29:00|719.76|711.96|719.79|711.99|720.06|712.26|719.73|711.93|27
1656041350000|2022-06-24 03:29:10|719.75|711.95|719.9|712.1|720.07|712.27|719.7|711.9|22
1656041360000|2022-06-24 03:29:20|719.88|712.08|719.33|711.53|719.89|712.09|719.27|711.47|24
1656041370000|2022-06-24 03:29:30|719.28|711.48|719.34|711.54|719.44|711.64|719.16|711.36|25
1656041380000|2022-06-24 03:29:40|719.35|711.55|719.72|711.92|719.78|711.98|719.35|711.55|20
1656041390000|2022-06-24 03:29:50|719.65|711.85|720.03|712.23|720.03|712.23|719.64|711.84|19
1656041400000|2022-06-24 03:30:00|720.23|712.43|719.63|711.83|720.23|712.43|719.58|711.78|22
1656041410000|2022-06-24 03:30:10|719.75|711.95|719.81|712.01|719.93|712.13|719.7|711.9|24
1656041420000|2022-06-24 03:30:20|719.84|712.04|719.95|712.15|720.05|712.25|719.84|712.04|17
1656041430000|2022-06-24 03:30:30|719.93|712.13|719.91|712.11|719.98|712.18|719.8|712|21
1656041440000|2022-06-24 03:30:40|719.89|712.09|719.88|712.08|720.17|712.37|719.75|711.95|26
1656041450000|2022-06-24 03:30:50|719.84|712.04|719.19|711.39|720.07|712.27|719.18|711.38|31
1656041460000|2022-06-24 03:31:00|719.31|711.51|719.24|711.44|719.35|711.55|719.12|711.32|21
1656041470000|2022-06-24 03:31:10|719.22|711.42|718.98|711.18|719.22|711.42|718.96|711.16|26
1656041480000|2022-06-24 03:31:20|719.05|711.25|719.06|711.26|719.21|711.41|718.99|711.19|25
1656041490000|2022-06-24 03:31:30|718.94|711.14|718.68|710.88|719.11|711.31|718.43|710.63|30
1656041500000|2022-06-24 03:31:40|718.7|710.9|718.3|710.5|719.05|711.25|718.28|710.48|26
1656041510000|2022-06-24 03:31:50|718.35|710.55|718.29|710.49|718.46|710.66|718.27|710.47|26
1656041520000|2022-06-24 03:32:00|718.28|710.48|718.7|710.9|718.76|710.96|718.22|710.42|32
1656041530000|2022-06-24 03:32:10|718.8|711|719.19|711.39|719.19|711.39|718.61|710.81|25
1656041540000|2022-06-24 03:32:20|719.22|711.42|719.11|711.31|719.22|711.42|719.02|711.22|24
1656041550000|2022-06-24 03:32:30|719.1|711.3|719.5|711.7|719.73|711.93|719.1|711.3|28
1656041560000|2022-06-24 03:32:40|719.47|711.67|719.41|711.61|719.91|712.11|719.25|711.45|24
1656041570000|2022-06-24 03:32:50|719.26|711.46|719.1|711.3|719.37|711.57|719.03|711.23|20
1656041580000|2022-06-24 03:33:00|719.36|711.56|719.2|711.4|719.36|711.56|719.08|711.28|18
1656041590000|2022-06-24 03:33:10|719.36|711.56|719.16|711.36|719.36|711.56|719.05|711.25|23
1656041600000|2022-06-24 03:33:20|719.12|711.32|718.39|710.59|719.22|711.42|718.17|710.37|26
1656041610000|2022-06-24 03:33:30|718.35|710.55|718.05|710.25|718.39|710.59|717.82|710.02|31
1656041620000|2022-06-24 03:33:40|718.02|710.22|718.01|710.21|718.37|710.57|717.95|710.15|27
1656041630000|2022-06-24 03:33:50|718|710.2|717.84|710.04|718.17|710.37|717.84|710.04|28
1656041640000|2022-06-24 03:34:00|717.95|710.15|717.43|709.63|718.11|710.31|717.43|709.63|22
1656041650000|2022-06-24 03:34:10|717.45|709.65|717.72|709.92|717.75|709.95|717.45|709.65|8
1656041660000|2022-06-24 03:34:20|717.71|709.91|717.39|709.59|717.74|709.94|717.36|709.56|12
1656041670000|2022-06-24 03:34:30|717.36|709.56|717.44|709.64|717.46|709.66|717.36|709.56|18
1656041680000|2022-06-24 03:34:40|717.46|709.66|717.46|709.66|717.52|709.72|717.39|709.59|12
1656041690000|2022-06-24 03:34:50|717.47|709.67|717.24|709.44|717.47|709.67|716.98|709.18|13
1656041700000|2022-06-24 03:35:00|717.32|709.52|717.5|709.7|717.77|709.97|717.09|709.29|23
1656041710000|2022-06-24 03:35:10|717.69|709.89|717.45|709.65|717.84|710.04|717.44|709.64|14
1656041720000|2022-06-24 03:35:20|717.44|709.64|717.91|710.11|717.92|710.12|717.43|709.63|17
1656041730000|2022-06-24 03:35:30|717.81|710.01|717.34|709.54|717.94|710.14|717.32|709.52|28
1656041740000|2022-06-24 03:35:40|717.36|709.56|717.19|709.39|717.93|710.13|717.19|709.39|25
1656041750000|2022-06-24 03:35:50|717.21|709.41|717.32|709.52|717.32|709.52|717.21|709.41|3
1656041760000|2022-06-24 03:36:00|717.72|709.92|717.27|709.47|718.02|710.22|717.15|709.35|34
1656041770000|2022-06-24 03:36:10|717.28|709.48|717.35|709.55|717.38|709.58|717.26|709.46|13
1656041780000|2022-06-24 03:36:20|717.04|709.24|717.67|709.87|717.79|709.99|717.04|709.24|17
1656041790000|2022-06-24 03:36:30|717.65|709.85|716.97|709.17|717.92|710.12|716.97|709.17|25
1656041800000|2022-06-24 03:36:40|717|709.2|716.99|709.19|717|709.2|716.99|709.19|4
1656041810000|2022-06-24 03:36:50|717|709.2|716.99|709.19|717.02|709.22|716.99|709.19|5
1656041820000|2022-06-24 03:37:00|717|709.2|717.16|709.36|717.23|709.43|717|709.2|12
1656041830000|2022-06-24 03:37:10|717.15|709.35|717.06|709.26|717.15|709.35|717|709.2|8
1656041840000|2022-06-24 03:37:20|717.01|709.21|716.63|708.83|717.08|709.28|716.54|708.74|26
1656041850000|2022-06-24 03:37:30|716.62|708.82|717|709.2|717|709.2|716.62|708.82|27
1656041860000|2022-06-24 03:37:40|716.99|709.19|716.87|709.07|716.99|709.19|716.63|708.83|27
1656041870000|2022-06-24 03:37:50|716.86|709.06|717.04|709.24|717.09|709.29|716.86|709.06|22
1656041880000|2022-06-24 03:38:00|717.01|709.21|716.88|709.08|717.1|709.3|716.84|709.04|25
1656041890000|2022-06-24 03:38:10|716.86|709.06|716.87|709.07|717.07|709.27|716.84|709.04|28
1656041900000|2022-06-24 03:38:20|716.84|709.04|716.27|708.47|716.94|709.14|716.16|708.36|27
1656041910000|2022-06-24 03:38:30|716.17|708.37|716.54|708.74|716.68|708.88|716.09|708.29|19
1656041920000|2022-06-24 03:38:40|716.49|708.69|716.58|708.78|716.7|708.9|716.49|708.69|18
1656041930000|2022-06-24 03:38:50|716.59|708.79|716.77|708.97|716.81|709.01|716.58|708.78|19
1656041940000|2022-06-24 03:39:00|716.82|709.02|716.87|709.07|716.99|709.19|716.7|708.9|21
1656041950000|2022-06-24 03:39:10|716.89|709.09|716.95|709.15|716.95|709.15|716.81|709.01|19
1656041960000|2022-06-24 03:39:20|716.96|709.16|716.86|709.06|716.96|709.16|716.84|709.04|19
1656041970000|2022-06-24 03:39:30|716.87|709.07|716.85|709.05|717.03|709.23|716.74|708.94|20
1656041980000|2022-06-24 03:39:40|716.86|709.06|716.81|709.01|716.89|709.09|716.74|708.94|22
1656041990000|2022-06-24 03:39:50|716.86|709.06|716.79|708.99|717.01|709.21|716.7|708.9|23
1656042000000|2022-06-24 03:40:00|716.8|709|716.83|709.03|716.85|709.05|716.66|708.86|22
1656042010000|2022-06-24 03:40:10|716.87|709.07|716.8|709|716.87|709.07|716.8|709|20
1656042020000|2022-06-24 03:40:20|716.81|709.01|717|709.2|717.09|709.29|716.81|709.01|27
1656042030000|2022-06-24 03:40:30|716.99|709.19|717.09|709.29|717.12|709.32|716.96|709.16|22
1656042040000|2022-06-24 03:40:40|717.08|709.28|717.88|710.08|717.89|710.09|717.07|709.27|27
1656042050000|2022-06-24 03:40:50|717.85|710.05|717.58|709.78|717.97|710.17|717.26|709.46|22
1656042060000|2022-06-24 03:41:00|717.63|709.83|717.81|710.01|717.88|710.08|717.45|709.65|17
1656042070000|2022-06-24 03:41:10|717.82|710.02|717.78|709.98|718.01|710.21|717.75|709.95|27
1656042080000|2022-06-24 03:41:20|717.77|709.97|717.84|710.04|717.91|710.11|717.62|709.82|26
1656042090000|2022-06-24 03:41:30|717.85|710.05|717.77|709.97|717.91|710.11|717.65|709.85|19
1656042100000|2022-06-24 03:41:40|717.8|710|717.7|709.9|718.05|710.25|717.7|709.9|25
1656042110000|2022-06-24 03:41:50|717.74|709.94|717.96|710.16|717.96|710.16|717.73|709.93|22
1656042120000|2022-06-24 03:42:00|717.91|710.11|717.95|710.15|718.13|710.33|717.68|709.88|22
1656042130000|2022-06-24 03:42:10|717.97|710.17|717.75|709.95|718.02|710.22|717.62|709.82|24
1656042140000|2022-06-24 03:42:20|717.68|709.88|717.01|709.21|717.92|710.12|717|709.2|27
1656042150000|2022-06-24 03:42:30|717|709.2|717.09|709.29|717.26|709.46|716.92|709.12|17
1656042160000|2022-06-24 03:42:40|717.08|709.28|717.11|709.31|717.28|709.48|717.03|709.23|25
1656042170000|2022-06-24 03:42:50|717.07|709.27|716.87|709.07|717.07|709.27|716.77|708.97|16
1656042180000|2022-06-24 03:43:00|716.81|709.01|716.94|709.14|717.13|709.33|716.81|709.01|23
1656042190000|2022-06-24 03:43:10|716.93|709.13|716.87|709.07|717.03|709.23|716.85|709.05|22
1656042200000|2022-06-24 03:43:20|716.86|709.06|716.92|709.12|717.03|709.23|716.86|709.06|16
1656042210000|2022-06-24 03:43:30|716.88|709.08|716.82|709.02|716.93|709.13|716.72|708.92|23
1656042220000|2022-06-24 03:43:40|716.81|709.01|716.21|708.41|716.95|709.15|716.05|708.25|28
1656042230000|2022-06-24 03:43:50|716.25|708.45|716.16|708.36|716.4|708.6|716.14|708.34|19
1656042240000|2022-06-24 03:44:00|716.28|708.48|716.35|708.55|716.62|708.82|716.13|708.33|27
1656042250000|2022-06-24 03:44:10|716.34|708.54|716.22|708.42|716.34|708.54|716.07|708.27|25
1656042260000|2022-06-24 03:44:20|716.24|708.44|716.07|708.27|716.24|708.44|716.01|708.21|18
1656042270000|2022-06-24 03:44:30|716.08|708.28|716.42|708.62|716.43|708.63|716.04|708.24|22
1656042280000|2022-06-24 03:44:40|716.41|708.61|716.3|708.5|716.47|708.67|716.22|708.42|24
1656042290000|2022-06-24 03:44:50|716.31|708.51|715.98|708.18|716.37|708.57|715.98|708.18|23
1656042300000|2022-06-24 03:45:00|716|708.2|716.25|708.45|716.28|708.48|715.94|708.14|24
1656042310000|2022-06-24 03:45:10|716.26|708.46|716.48|708.68|716.48|708.68|716.02|708.22|16
1656042320000|2022-06-24 03:45:20|716.49|708.69|716.45|708.65|716.5|708.7|716.24|708.44|15
1656042330000|2022-06-24 03:45:30|716.5|708.7|716.51|708.71|716.54|708.74|716.31|708.51|15
1656042340000|2022-06-24 03:45:40|716.49|708.69|716.74|708.94|716.81|709.01|716.49|708.69|6
1656042350000|2022-06-24 03:45:50|716.7|708.9|716.86|709.06|716.89|709.09|716.7|708.9|8
1656042360000|2022-06-24 03:46:00|716.87|709.07|716.92|709.12|717|709.2|716.71|708.91|21
1656042370000|2022-06-24 03:46:10|716.93|709.13|716.77|708.97|716.93|709.13|716.63|708.83|22
1656042380000|2022-06-24 03:46:20|716.76|708.96|716.81|709.01|716.84|709.04|716.62|708.82|21
1656042390000|2022-06-24 03:46:30|716.8|709|716.69|708.89|716.8|709|716.64|708.84|19
1656042400000|2022-06-24 03:46:40|716.68|708.88|716.65|708.85|716.78|708.98|716.65|708.85|18
1656042410000|2022-06-24 03:46:50|716.66|708.86|716.69|708.89|716.81|709.01|716.55|708.75|20
1656042420000|2022-06-24 03:47:00|716.71|708.91|716.91|709.11|716.91|709.11|716.65|708.85|26
1656042430000|2022-06-24 03:47:10|716.9|709.1|717.09|709.29|717.11|709.31|716.83|709.03|17
1656042440000|2022-06-24 03:47:20|717.12|709.32|717.09|709.29|717.57|709.77|717.09|709.29|28
1656042450000|2022-06-24 03:47:30|717.08|709.28|717.12|709.32|717.2|709.4|717.03|709.23|20
1656042460000|2022-06-24 03:47:40|717.11|709.31|717.04|709.24|717.18|709.38|716.88|709.08|20
1656042470000|2022-06-24 03:47:50|717.03|709.23|716.93|709.13|717.04|709.24|716.9|709.1|24
1656042480000|2022-06-24 03:48:00|716.92|709.12|717.03|709.23|717.06|709.26|716.84|709.04|23
1656042490000|2022-06-24 03:48:10|717.02|709.22|716.83|709.03|717.07|709.27|716.83|709.03|19
1656042500000|2022-06-24 03:48:20|716.86|709.06|716.95|709.15|717|709.2|716.82|709.02|17
1656042510000|2022-06-24 03:48:30|716.96|709.16|716.79|708.99|717|709.2|716.76|708.96|19
1656042520000|2022-06-24 03:48:40|716.76|708.96|716.92|709.12|716.95|709.15|716.76|708.96|23
1656042530000|2022-06-24 03:48:50|716.91|709.11|717.02|709.22|717.07|709.27|716.77|708.97|18
1656042540000|2022-06-24 03:49:00|717.01|709.21|716.88|709.08|717.04|709.24|716.88|709.08|19
1656042550000|2022-06-24 03:49:10|716.98|709.18|716.98|709.18|717.04|709.24|716.89|709.09|26
1656042560000|2022-06-24 03:49:20|716.99|709.19|716.99|709.19|717.03|709.23|716.91|709.11|22
1656042570000|2022-06-24 03:49:30|716.95|709.15|716.9|709.1|717.05|709.25|716.78|708.98|21
1656042580000|2022-06-24 03:49:40|716.89|709.09|716.34|708.54|716.95|709.15|716.28|708.48|26
1656042590000|2022-06-24 03:49:50|716.29|708.49|715.98|708.18|716.29|708.49|715.96|708.16|17
1656042600000|2022-06-24 03:50:00|715.96|708.16|716|708.2|716.08|708.28|715.95|708.15|18
1656042610000|2022-06-24 03:50:10|715.98|708.18|715.41|707.61|716.29|708.49|715.38|707.58|19
1656042620000|2022-06-24 03:50:20|715.4|707.6|715.93|708.13|716.01|708.21|715.37|707.57|22
1656042630000|2022-06-24 03:50:30|715.94|708.14|716.13|708.33|716.14|708.34|715.91|708.11|25
1656042640000|2022-06-24 03:50:40|716.17|708.37|715.97|708.17|716.17|708.37|715.93|708.13|27
1656042650000|2022-06-24 03:50:50|715.9|708.1|716.12|708.32|716.12|708.32|715.86|708.06|27
1656042660000|2022-06-24 03:51:00|716|708.2|715.98|708.18|716.45|708.65|715.9|708.1|33
1656042670000|2022-06-24 03:51:10|715.92|708.12|716.01|708.21|716.06|708.26|715.91|708.11|26
1656042680000|2022-06-24 03:51:20|716|708.2|715.93|708.13|716|708.2|715.75|707.95|29
1656042690000|2022-06-24 03:51:30|715.92|708.12|715.88|708.08|716.04|708.24|715.81|708.01|26
1656042700000|2022-06-24 03:51:40|715.87|708.07|715.8|708|715.96|708.16|715.8|708|24
1656042710000|2022-06-24 03:51:50|715.81|708.01|715.37|707.57|715.92|708.12|715.35|707.55|27
1656042720000|2022-06-24 03:52:00|715.36|707.56|714.4|706.6|715.43|707.63|714.4|706.6|26
1656042730000|2022-06-24 03:52:10|714.39|706.59|714.31|706.51|714.43|706.63|714.23|706.43|23
1656042740000|2022-06-24 03:52:20|714.26|706.46|714.7|706.9|714.74|706.94|714.26|706.46|29
1656042750000|2022-06-24 03:52:30|714.63|706.83|715.37|707.57|715.37|707.57|714.51|706.71|25
1656042760000|2022-06-24 03:52:40|715.39|707.59|715.56|707.76|715.73|707.93|715.39|707.59|26
1656042770000|2022-06-24 03:52:50|715.54|707.74|715.24|707.44|715.6|707.8|715.23|707.43|26
1656042780000|2022-06-24 03:53:00|715.23|707.43|715.54|707.74|715.55|707.75|715.23|707.43|19
1656042790000|2022-06-24 03:53:10|715.57|707.77|715.67|707.87|715.89|708.09|715.45|707.65|28
1656042800000|2022-06-24 03:53:20|715.6|707.8|715.46|707.66|715.76|707.96|715.2|707.4|28
1656042810000|2022-06-24 03:53:30|715.47|707.67|715.23|707.43|715.69|707.89|715.23|707.43|27
1656042820000|2022-06-24 03:53:40|715.26|707.46|715.29|707.49|715.33|707.53|715.21|707.41|23
1656042830000|2022-06-24 03:53:50|715.33|707.53|715.15|707.35|715.33|707.53|715.12|707.32|21
1656042840000|2022-06-24 03:54:00|715.04|707.24|715.15|707.35|715.21|707.41|714.9|707.1|19
1656042850000|2022-06-24 03:54:10|715.16|707.36|715.16|707.36|715.32|707.52|715.16|707.36|18
1656042860000|2022-06-24 03:54:20|715.1|707.3|714.78|706.98|715.17|707.37|714.7|706.9|23
1656042870000|2022-06-24 03:54:30|714.72|706.92|714.88|707.08|714.97|707.17|714.72|706.92|30
1656042880000|2022-06-24 03:54:40|714.86|707.06|715.93|708.13|716.02|708.22|714.86|707.06|22
1656042890000|2022-06-24 03:54:50|715.92|708.12|715.94|708.14|716.03|708.23|715.56|707.76|19
1656042900000|2022-06-24 03:55:00|716.03|708.23|715.86|708.06|716.06|708.26|715.65|707.85|19
1656042910000|2022-06-24 03:55:10|715.87|708.07|715.91|708.11|716|708.2|715.69|707.89|18
1656042920000|2022-06-24 03:55:20|715.92|708.12|715.87|708.07|716.03|708.23|715.87|708.07|23
1656042930000|2022-06-24 03:55:30|715.89|708.09|715.93|708.13|716.12|708.32|715.89|708.09|19
1656042940000|2022-06-24 03:55:40|715.94|708.14|715.97|708.17|716.05|708.25|715.89|708.09|27
1656042950000|2022-06-24 03:55:50|716.04|708.24|715.72|707.92|716.05|708.25|715.68|707.88|28
1656042960000|2022-06-24 03:56:00|715.65|707.85|715.9|708.1|715.9|708.1|715.65|707.85|20
1656042970000|2022-06-24 03:56:10|715.83|708.03|715.61|707.81|715.92|708.12|715.45|707.65|22
1656042980000|2022-06-24 03:56:20|715.56|707.76|715.62|707.82|715.71|707.91|715.49|707.69|20
1656042990000|2022-06-24 03:56:30|715.6|707.8|715.57|707.77|715.71|707.91|715.52|707.72|19
1656043000000|2022-06-24 03:56:40|715.56|707.76|715.61|707.81|715.72|707.92|715.56|707.76|13
1656043010000|2022-06-24 03:56:50|715.62|707.82|715.79|707.99|715.79|707.99|715.51|707.71|22
1656043020000|2022-06-24 03:57:00|715.8|708|715.8|708|715.82|708.02|715.67|707.87|16
1656043030000|2022-06-24 03:57:10|715.85|708.05|715.88|708.08|715.9|708.1|715.74|707.94|8
1656043040000|2022-06-24 03:57:20|715.89|708.09|715.89|708.09|715.89|708.09|715.89|708.09|1
1656043050000|2022-06-24 03:57:30|715.87|708.07|715.88|708.08|715.89|708.09|715.87|708.07|3
1656043060000|2022-06-24 03:57:40|715.89|708.09|716.09|708.29|716.1|708.3|715.89|708.09|15
1656043070000|2022-06-24 03:57:50|716.07|708.27|716.03|708.23|716.14|708.34|715.91|708.11|20
1656043080000|2022-06-24 03:58:00|715.93|708.13|715.96|708.16|716.03|708.23|715.93|708.13|19
1656043090000|2022-06-24 03:58:10|716.03|708.23|715.76|707.96|716.06|708.26|715.69|707.89|24
1656043100000|2022-06-24 03:58:20|715.73|707.93|716.01|708.21|716.01|708.21|715.6|707.8|25
1656043110000|2022-06-24 03:58:30|715.71|707.91|715.69|707.89|715.79|707.99|715.6|707.8|19
1656043120000|2022-06-24 03:58:40|715.64|707.84|715.76|707.96|715.83|708.03|715.64|707.84|18
1656043130000|2022-06-24 03:58:50|715.75|707.95|715.7|707.9|715.86|708.06|715.6|707.8|17
1656043140000|2022-06-24 03:59:00|715.59|707.79|715.8|708|715.9|708.1|715.52|707.72|24
1656043150000|2022-06-24 03:59:10|715.81|708.01|715.88|708.08|715.93|708.13|715.77|707.97|17
1656043160000|2022-06-24 03:59:20|715.87|708.07|715.85|708.05|716.01|708.21|715.76|707.96|22
1656043170000|2022-06-24 03:59:30|715.99|708.19|715.82|708.02|716.07|708.27|715.71|707.91|27
1656043180000|2022-06-24 03:59:40|715.8|708|715.77|707.97|715.94|708.14|715.73|707.93|25
1656043190000|2022-06-24 03:59:50|715.85|708.05|715.76|707.96|715.97|708.17|715.67|707.87|23
1656043200000|2022-06-24 04:00:00|715.8|708|715.95|708.15|716.17|708.37|715.78|707.98|27
1656043210000|2022-06-24 04:00:10|715.94|708.14|716.48|708.68|716.72|708.92|715.94|708.14|27
1656043220000|2022-06-24 04:00:20|716.65|708.85|716.59|708.79|716.97|709.17|716.51|708.71|16
1656043230000|2022-06-24 04:00:30|716.61|708.81|716.8|709|716.8|709|716.46|708.66|18
1656043240000|2022-06-24 04:00:40|716.71|708.91|716.6|708.8|716.8|709|716.58|708.78|22
1656043250000|2022-06-24 04:00:50|716.61|708.81|716.2|708.4|716.8|709|716.16|708.36|23
1656043260000|2022-06-24 04:01:00|716.21|708.41|715.99|708.19|716.28|708.48|715.97|708.17|24
1656043270000|2022-06-24 04:01:10|716|708.2|716.95|709.15|717.01|709.21|716|708.2|28
1656043280000|2022-06-24 04:01:20|716.96|709.16|716.75|708.95|716.96|709.16|716.73|708.93|27
1656043290000|2022-06-24 04:01:30|716.78|708.98|717.01|709.21|717.03|709.23|716.77|708.97|21
1656043300000|2022-06-24 04:01:40|717.02|709.22|716.86|709.06|717.05|709.25|716.83|709.03|15
1656043310000|2022-06-24 04:01:50|716.84|709.04|716.81|709.01|716.87|709.07|716.78|708.98|14
1656043320000|2022-06-24 04:02:00|716.8|709|716.88|709.08|716.95|709.15|716.79|708.99|24
1656043330000|2022-06-24 04:02:10|716.93|709.13|716.82|709.02|716.93|709.13|716.82|709.02|21
1656043340000|2022-06-24 04:02:20|716.8|709|716.82|709.02|716.85|709.05|716.8|709|5
1656043350000|2022-06-24 04:02:30|716.81|709.01|716.78|708.98|716.86|709.06|716.78|708.98|13
1656043360000|2022-06-24 04:02:40|716.66|708.86|716.25|708.45|716.66|708.86|716.25|708.45|19
1656043370000|2022-06-24 04:02:50|716.24|708.44|716.31|708.51|716.32|708.52|716.24|708.44|8
1656043380000|2022-06-24 04:03:00|716.33|708.53|716.24|708.44|716.42|708.62|716.23|708.43|25
1656043390000|2022-06-24 04:03:10|716.23|708.43|716.56|708.76|716.65|708.85|716.2|708.4|19
1656043400000|2022-06-24 04:03:20|716.53|708.73|716.66|708.86|716.73|708.93|716.53|708.73|13
1656043410000|2022-06-24 04:03:30|716.65|708.85|716.67|708.87|716.74|708.94|716.65|708.85|14
1656043420000|2022-06-24 04:03:40|716.64|708.84|716.67|708.87|716.7|708.9|716.62|708.82|9
1656043430000|2022-06-24 04:03:50|716.68|708.88|716.67|708.87|716.68|708.88|716.67|708.87|4
1656043440000|2022-06-24 04:04:00|716.68|708.88|716.77|708.97|716.79|708.99|716.64|708.84|14
1656043450000|2022-06-24 04:04:10|716.74|708.94|717.05|709.25|717.05|709.25|716.74|708.94|14
1656043460000|2022-06-24 04:04:20|716.95|709.15|717.04|709.24|717.45|709.65|716.95|709.15|26
1656043470000|2022-06-24 04:04:30|717.02|709.22|717.6|709.8|717.6|709.8|717.01|709.21|29
1656043480000|2022-06-24 04:04:40|717.62|709.82|717.68|709.88|717.68|709.88|717.45|709.65|21
1656043490000|2022-06-24 04:04:50|717.59|709.79|717.86|710.06|717.87|710.07|717.59|709.79|24
1656043500000|2022-06-24 04:05:00|717.85|710.05|718.74|710.94|718.82|711.02|717.75|709.95|28
1656043510000|2022-06-24 04:05:10|718.76|710.96|718.89|711.09|719.04|711.24|718.72|710.92|28
1656043520000|2022-06-24 04:05:20|718.85|711.05|719.16|711.36|719.18|711.38|718.82|711.02|22
1656043530000|2022-06-24 04:05:30|719.1|711.3|719.17|711.37|719.31|711.51|719.1|711.3|24
1656043540000|2022-06-24 04:05:40|719.16|711.36|720.01|712.21|720.22|712.42|719.11|711.31|33
1656043550000|2022-06-24 04:05:50|720.05|712.25|719.8|712|720.08|712.28|719.56|711.76|31
1656043560000|2022-06-24 04:06:00|719.81|712.01|719.75|711.95|719.88|712.08|719.72|711.92|25
1656043570000|2022-06-24 04:06:10|719.77|711.97|720.1|712.3|720.1|712.3|719.77|711.97|24
1656043580000|2022-06-24 04:06:20|720.04|712.24|720.19|712.39|720.22|712.42|719.93|712.13|26
1656043590000|2022-06-24 04:06:30|720.13|712.33|720.02|712.22|720.14|712.34|719.94|712.14|27
1656043600000|2022-06-24 04:06:40|720.03|712.23|720.02|712.22|720.07|712.27|719.92|712.12|16
1656043610000|2022-06-24 04:06:50|720.01|712.21|719.99|712.19|720.06|712.26|719.73|711.93|27
1656043620000|2022-06-24 04:07:00|720|712.2|719.51|711.71|720.02|712.22|719.49|711.69|21
1656043630000|2022-06-24 04:07:10|719.52|711.72|719.06|711.26|719.66|711.86|719.03|711.23|19
1656043640000|2022-06-24 04:07:20|719.03|711.23|719.16|711.36|719.26|711.46|719.03|711.23|11
1656043650000|2022-06-24 04:07:30|719.15|711.35|719.77|711.97|719.91|712.11|719.05|711.25|17
1656043660000|2022-06-24 04:07:40|719.76|711.96|720.26|712.46|720.26|712.46|719.73|711.93|30
1656043670000|2022-06-24 04:07:50|720.27|712.47|720.43|712.63|720.47|712.67|719.79|711.99|32
1656043680000|2022-06-24 04:08:00|720.45|712.65|720.88|713.08|720.9|713.1|720.45|712.65|30
1656043690000|2022-06-24 04:08:10|720.82|713.02|720.42|712.62|720.83|713.03|720.42|712.62|14
1656043700000|2022-06-24 04:08:20|720.41|712.61|720.28|712.48|720.46|712.66|720.28|712.48|12
1656043710000|2022-06-24 04:08:30|720.24|712.44|719.37|711.57|720.27|712.47|719.37|711.57|24
1656043720000|2022-06-24 04:08:40|719.36|711.56|719.53|711.73|719.58|711.78|719.3|711.5|25
1656043730000|2022-06-24 04:08:50|719.52|711.72|719.85|712.05|719.93|712.13|719.52|711.72|14
1656043740000|2022-06-24 04:09:00|719.86|712.06|720.52|712.72|720.55|712.75|719.72|711.92|27
1656043750000|2022-06-24 04:09:10|720.53|712.73|721.41|713.61|721.41|713.61|720.48|712.68|20
1656043760000|2022-06-24 04:09:20|721.39|713.59|721.45|713.65|721.46|713.66|721.37|713.57|16
1656043770000|2022-06-24 04:09:30|721.39|713.59|721.34|713.54|721.39|713.59|721.27|713.47|8
1656043780000|2022-06-24 04:09:40|721.35|713.55|720.81|713.01|721.35|713.55|720.81|713.01|9
1656043790000|2022-06-24 04:09:50|720.71|712.91|720.68|712.88|720.77|712.97|720.68|712.88|7
1656043800000|2022-06-24 04:10:00|720.66|712.86|720.79|712.99|721.05|713.25|720.66|712.86|6
1656043810000|2022-06-24 04:10:10|720.75|712.95|720.26|712.46|720.84|713.04|719.88|712.08|26
1656043820000|2022-06-24 04:10:20|720.19|712.39|720.17|712.37|720.29|712.49|719.98|712.18|25
1656043830000|2022-06-24 04:10:30|720.16|712.36|719.86|712.06|720.16|712.36|719.84|712.04|25
1656043840000|2022-06-24 04:10:40|719.79|711.99|719.95|712.15|720.11|712.31|719.78|711.98|25
1656043850000|2022-06-24 04:10:50|719.96|712.16|719.74|711.94|719.98|712.18|719.74|711.94|17
1656043860000|2022-06-24 04:11:00|719.77|711.97|719.69|711.89|719.94|712.14|719.69|711.89|23
1656043870000|2022-06-24 04:11:10|719.7|711.9|719.84|712.04|719.89|712.09|719.7|711.9|22
1656043880000|2022-06-24 04:11:20|719.76|711.96|720.02|712.22|720.04|712.24|719.76|711.96|20
1656043890000|2022-06-24 04:11:30|720.04|712.24|720.01|712.21|720.09|712.29|719.87|712.07|23
1656043900000|2022-06-24 04:11:40|720.03|712.23|720.02|712.22|720.05|712.25|719.93|712.13|21
1656043910000|2022-06-24 04:11:50|720.01|712.21|719.36|711.56|720.08|712.28|719.36|711.56|23
1656043920000|2022-06-24 04:12:00|719.38|711.58|719.53|711.73|719.54|711.74|719.35|711.55|20
1656043930000|2022-06-24 04:12:10|719.49|711.69|719.74|711.94|719.8|712|719.4|711.6|28
1656043940000|2022-06-24 04:12:20|719.75|711.95|719.76|711.96|719.9|712.1|719.7|711.9|22
1656043950000|2022-06-24 04:12:30|719.78|711.98|719.76|711.96|719.87|712.07|719.67|711.87|21
1656043960000|2022-06-24 04:12:40|719.75|711.95|720.6|712.8|720.63|712.83|719.75|711.95|26
1656043970000|2022-06-24 04:12:50|720.59|712.79|720.55|712.75|720.66|712.86|720.37|712.57|25
1656043980000|2022-06-24 04:13:00|720.54|712.74|720.76|712.96|720.8|713|720.54|712.74|18
1656043990000|2022-06-24 04:13:10|720.79|712.99|720.76|712.96|720.8|713|720.69|712.89|22
1656044000000|2022-06-24 04:13:20|720.75|712.95|720.76|712.96|720.83|713.03|720.7|712.9|22
1656044010000|2022-06-24 04:13:30|720.79|712.99|719.98|712.18|720.79|712.99|719.98|712.18|27
1656044020000|2022-06-24 04:13:40|719.99|712.19|719.97|712.17|720.18|712.38|719.95|712.15|15
1656044030000|2022-06-24 04:13:50|719.99|712.19|719.4|711.6|720.03|712.23|719.31|711.51|22
1656044040000|2022-06-24 04:14:00|719.39|711.59|719.74|711.94|719.94|712.14|719|711.2|24
1656044050000|2022-06-24 04:14:10|719.72|711.92|719.73|711.93|719.87|712.07|719.54|711.74|25
1656044060000|2022-06-24 04:14:20|719.76|711.96|719.46|711.66|719.89|712.09|719.46|711.66|27
1656044070000|2022-06-24 04:14:30|719.45|711.65|719.38|711.58|719.59|711.79|719.36|711.56|21
1656044080000|2022-06-24 04:14:40|719.35|711.55|719.15|711.35|719.39|711.59|719.04|711.24|19
1656044090000|2022-06-24 04:14:50|719.14|711.34|719.13|711.33|719.33|711.53|718.99|711.19|22
1656044100000|2022-06-24 04:15:00|719.12|711.32|719.58|711.78|719.75|711.95|719.09|711.29|25
1656044110000|2022-06-24 04:15:10|719.49|711.69|719.87|712.07|719.95|712.15|719.49|711.69|21
1656044120000|2022-06-24 04:15:20|719.86|712.06|719.89|712.09|719.91|712.11|719.79|711.99|20
1656044130000|2022-06-24 04:15:30|719.88|712.08|720|712.2|720.1|712.3|719.82|712.02|19
1656044140000|2022-06-24 04:15:40|719.98|712.18|720.02|712.22|720.06|712.26|719.95|712.15|23
1656044150000|2022-06-24 04:15:50|720.01|712.21|719.92|712.12|720.05|712.25|719.83|712.03|20
1656044160000|2022-06-24 04:16:00|719.89|712.09|720.01|712.21|720.01|712.21|719.8|712|17
1656044170000|2022-06-24 04:16:10|720.11|712.31|719.81|712.01|720.14|712.34|719.72|711.92|23
1656044180000|2022-06-24 04:16:20|719.8|712|720.7|712.9|720.71|712.91|719.73|711.93|26
1656044190000|2022-06-24 04:16:30|720.66|712.86|720.92|713.12|721|713.2|720.54|712.74|24
1656044200000|2022-06-24 04:16:40|720.96|713.16|721.03|713.23|721.07|713.27|720.93|713.13|13
1656044210000|2022-06-24 04:16:50|720.94|713.14|721|713.2|721.1|713.3|720.91|713.11|22
1656044220000|2022-06-24 04:17:00|721.05|713.25|721.15|713.35|721.54|713.74|721.01|713.21|26
1656044230000|2022-06-24 04:17:10|721.11|713.31|721.45|713.65|721.71|713.91|721.1|713.3|23
1656044240000|2022-06-24 04:17:20|721.47|713.67|721.21|713.41|721.92|714.12|721.21|713.41|24
1656044250000|2022-06-24 04:17:30|721.28|713.48|721.22|713.42|721.34|713.54|721.12|713.32|20
1656044260000|2022-06-24 04:17:40|721.17|713.37|721.74|713.94|721.76|713.96|721.17|713.37|29
1656044270000|2022-06-24 04:17:50|721.81|714.01|721.51|713.71|721.82|714.02|721.39|713.59|23
1656044280000|2022-06-24 04:18:00|721.58|713.78|721.7|713.9|721.83|714.03|721.56|713.76|26
1656044290000|2022-06-24 04:18:10|721.74|713.94|721.64|713.84|721.85|714.05|721.31|713.51|30
1656044300000|2022-06-24 04:18:20|721.58|713.78|721.09|713.29|721.65|713.85|721.09|713.29|26
1656044310000|2022-06-24 04:18:30|721.1|713.3|721.25|713.45|721.4|713.6|721.06|713.26|25
1656044320000|2022-06-24 04:18:40|721.23|713.43|720.88|713.08|721.36|713.56|720.88|713.08|21
1656044330000|2022-06-24 04:18:50|720.86|713.06|720.9|713.1|721.06|713.26|720.72|712.92|27
1656044340000|2022-06-24 04:19:00|720.91|713.11|721.01|713.21|721.13|713.33|720.74|712.94|26
1656044350000|2022-06-24 04:19:10|721.05|713.25|721.18|713.38|721.24|713.44|721.05|713.25|24
1656044360000|2022-06-24 04:19:20|721.17|713.37|721.1|713.3|721.27|713.47|721.05|713.25|23
1656044370000|2022-06-24 04:19:30|721.09|713.29|720.74|712.94|721.15|713.35|720.74|712.94|26
1656044380000|2022-06-24 04:19:40|720.78|712.98|721.2|713.4|721.22|713.42|720.71|712.91|27
1656044390000|2022-06-24 04:19:50|721.19|713.39|721.82|714.02|721.84|714.04|721.15|713.35|23
1656044400000|2022-06-24 04:20:00|721.84|714.04|721.9|714.1|721.98|714.18|721.77|713.97|20
1656044410000|2022-06-24 04:20:10|721.89|714.09|722.25|714.45|722.28|714.48|721.87|714.07|26
1656044420000|2022-06-24 04:20:20|722.24|714.44|722.11|714.31|722.24|714.44|721.97|714.17|20
1656044430000|2022-06-24 04:20:30|722.02|714.22|722.79|714.99|722.79|714.99|722.02|714.22|25
1656044440000|2022-06-24 04:20:40|722.77|714.97|722.57|714.77|722.82|715.02|722.53|714.73|19
1656044450000|2022-06-24 04:20:50|722.65|714.85|722.77|714.97|723.03|715.23|722.65|714.85|21
1656044460000|2022-06-24 04:21:00|722.75|714.95|722.95|715.15|722.95|715.15|722.75|714.95|25
1656044470000|2022-06-24 04:21:10|722.86|715.06|722.4|714.6|722.9|715.1|722.37|714.57|21
1656044480000|2022-06-24 04:21:20|722.39|714.59|722.2|714.4|722.43|714.63|722.1|714.3|27
1656044490000|2022-06-24 04:21:30|722.18|714.38|722.11|714.31|722.22|714.42|722.08|714.28|21
1656044500000|2022-06-24 04:21:40|722.08|714.28|722.01|714.21|722.22|714.42|721.92|714.12|32
1656044510000|2022-06-24 04:21:50|722.02|714.22|722.05|714.25|722.09|714.29|721.98|714.18|18
1656044520000|2022-06-24 04:22:00|722.06|714.26|722.14|714.34|722.17|714.37|721.98|714.18|23
1656044530000|2022-06-24 04:22:10|722.13|714.33|721.82|714.02|722.17|714.37|721.82|714.02|20
1656044540000|2022-06-24 04:22:20|721.81|714.01|721.85|714.05|722.12|714.32|721.75|713.95|27
1656044550000|2022-06-24 04:22:30|721.84|714.04|721.72|713.92|722.03|714.23|721.71|713.91|18
1656044560000|2022-06-24 04:22:40|721.74|713.94|721.74|713.94|721.81|714.01|721.71|713.91|19
1656044570000|2022-06-24 04:22:50|721.75|713.95|721.76|713.96|721.84|714.04|721.73|713.93|16
1656044580000|2022-06-24 04:23:00|721.85|714.05|721.28|713.48|721.85|714.05|721.27|713.47|16
1656044590000|2022-06-24 04:23:10|721.21|713.41|721.13|713.33|721.21|713.41|721.07|713.27|23
1656044600000|2022-06-24 04:23:20|721.16|713.36|721.8|714|721.81|714.01|720.8|713|27
1656044610000|2022-06-24 04:23:30|721.81|714.01|722.05|714.25|722.11|714.31|721.73|713.93|28
1656044620000|2022-06-24 04:23:40|722.06|714.26|721.99|714.19|722.07|714.27|721.96|714.16|21
1656044630000|2022-06-24 04:23:50|721.98|714.18|722.2|714.4|722.21|714.41|721.95|714.15|22
1656044640000|2022-06-24 04:24:00|722.18|714.38|722.12|714.32|722.18|714.38|722.02|714.22|23
1656044650000|2022-06-24 04:24:10|722.14|714.34|722.62|714.82|722.73|714.93|722.03|714.23|27
1656044660000|2022-06-24 04:24:20|722.6|714.8|722.38|714.58|722.6|714.8|722.27|714.47|21
1656044670000|2022-06-24 04:24:30|722.24|714.44|722.15|714.35|722.36|714.56|722.13|714.33|8
1656044680000|2022-06-24 04:24:40|722.11|714.31|721.33|713.53|722.23|714.43|721.33|713.53|18
1656044690000|2022-06-24 04:24:50|721.35|713.55|721.36|713.56|721.46|713.66|721.34|713.54|20
1656044700000|2022-06-24 04:25:00|721.34|713.54|721.11|713.31|721.34|713.54|720.54|712.74|24
1656044710000|2022-06-24 04:25:10|720.74|712.94|720.13|712.33|721.04|713.24|719.98|712.18|21
1656044720000|2022-06-24 04:25:20|720.12|712.32|718.96|711.16|720.15|712.35|718.93|711.13|23
1656044730000|2022-06-24 04:25:30|719.23|711.43|719.15|711.35|719.28|711.48|719.15|711.35|14
1656044740000|2022-06-24 04:25:40|719.14|711.34|718.31|710.51|719.14|711.34|718.23|710.43|19
1656044750000|2022-06-24 04:25:50|718.33|710.53|719.3|711.5|719.4|711.6|718.26|710.46|25
1656044760000|2022-06-24 04:26:00|719.33|711.53|719.12|711.32|719.35|711.55|719.08|711.28|16
1656044770000|2022-06-24 04:26:10|719.1|711.3|718.76|710.96|719.1|711.3|718.74|710.94|5
1656044780000|2022-06-24 04:26:20|718.82|711.02|718.5|710.7|718.82|711.02|718.24|710.44|24
1656044790000|2022-06-24 04:26:30|718.51|710.71|718.39|710.59|718.51|710.71|718.25|710.45|21
1656044800000|2022-06-24 04:26:40|718.41|710.61|718.44|710.64|718.45|710.65|718.29|710.49|19
1656044810000|2022-06-24 04:26:50|718.58|710.78|718.33|710.53|718.58|710.78|718.29|710.49|21
1656044820000|2022-06-24 04:27:00|718.36|710.56|718.64|710.84|718.76|710.96|718.3|710.5|16
1656044830000|2022-06-24 04:27:10|718.69|710.89|718.34|710.54|718.7|710.9|718.27|710.47|20
1656044840000|2022-06-24 04:27:20|718.48|710.68|718.48|710.68|718.58|710.78|718.47|710.67|20
1656044850000|2022-06-24 04:27:30|718.49|710.69|718.77|710.97|718.93|711.13|718.49|710.69|21
1656044860000|2022-06-24 04:27:40|718.78|710.98|718.94|711.14|719|711.2|718.73|710.93|18
1656044870000|2022-06-24 04:27:50|718.8|711|718.47|710.67|718.92|711.12|718.37|710.57|22
1656044880000|2022-06-24 04:28:00|718.48|710.68|718.49|710.69|718.56|710.76|718.45|710.65|17
1656044890000|2022-06-24 04:28:10|718.45|710.65|718.42|710.62|718.45|710.65|718.28|710.48|20
1656044900000|2022-06-24 04:28:20|718.41|710.61|718.51|710.71|718.56|710.76|718.27|710.47|19
1656044910000|2022-06-24 04:28:30|718.56|710.76|718.58|710.78|718.96|711.16|718.55|710.75|25
1656044920000|2022-06-24 04:28:40|718.55|710.75|718.89|711.09|718.89|711.09|718.52|710.72|22
1656044930000|2022-06-24 04:28:50|719.1|711.3|718.98|711.18|719.19|711.39|718.98|711.18|14
1656044940000|2022-06-24 04:29:00|718.97|711.17|718.42|710.62|718.98|711.18|718.42|710.62|13
1656044960000|2022-06-24 04:29:20|718.41|710.61|718.37|710.57|718.41|710.61|718.29|710.49|19
1656044970000|2022-06-24 04:29:30|718.34|710.54|718.3|710.5|718.36|710.56|718.27|710.47|9
1656044980000|2022-06-24 04:29:40|718.27|710.47|718.12|710.32|718.28|710.48|718.12|710.32|13
1656044990000|2022-06-24 04:29:50|718.18|710.38|718.04|710.24|718.18|710.38|717.94|710.14|16
1656045000000|2022-06-24 04:30:00|717.96|710.16|717.2|709.4|717.96|710.16|717.03|709.23|29
1656045010000|2022-06-24 04:30:10|717.15|709.35|716.91|709.11|717.29|709.49|716.9|709.1|27
1656045020000|2022-06-24 04:30:20|716.94|709.14|716.63|708.83|717.01|709.21|716.63|708.83|26
1656045030000|2022-06-24 04:30:30|716.48|708.68|716.28|708.48|716.64|708.84|716.26|708.46|24
1656045040000|2022-06-24 04:30:40|716.27|708.47|716.15|708.35|716.46|708.66|716.15|708.35|30
1656045050000|2022-06-24 04:30:50|716.16|708.36|715.76|707.96|716.4|708.6|715.76|707.96|28
1656045060000|2022-06-24 04:31:00|715.48|707.68|714.76|706.96|715.5|707.7|714.32|706.52|29
1656045070000|2022-06-24 04:31:10|714.78|706.98|715.11|707.31|715.11|707.31|714.7|706.9|24
1656045080000|2022-06-24 04:31:20|714.74|706.94|714.99|707.19|715|707.2|714.42|706.62|27
1656045090000|2022-06-24 04:31:30|714.85|707.05|714.23|706.43|715.12|707.32|713.93|706.13|27
1656045100000|2022-06-24 04:31:40|714.18|706.38|714.01|706.21|714.33|706.53|713.73|705.93|25
1656045110000|2022-06-24 04:31:50|713.98|706.18|714.03|706.23|714.09|706.29|713.67|705.87|23
1656045120000|2022-06-24 04:32:00|714.23|706.43|714.1|706.3|714.23|706.43|714.05|706.25|15
1656045130000|2022-06-24 04:32:10|714.11|706.31|714.09|706.29|714.12|706.32|714.05|706.25|15
1656045140000|2022-06-24 04:32:20|714.11|706.31|714.47|706.67|714.63|706.83|714.11|706.31|25
1656045150000|2022-06-24 04:32:30|714.48|706.68|714.25|706.45|714.66|706.86|714.22|706.42|20
1656045160000|2022-06-24 04:32:40|714.26|706.46|713.95|706.15|714.32|706.52|713.95|706.15|11
1656045170000|2022-06-24 04:32:50|714.06|706.26|713.37|705.57|714.09|706.29|713.37|705.57|16
1656045180000|2022-06-24 04:33:00|713.4|705.6|714.17|706.37|714.17|706.37|713.4|705.6|22
1656045190000|2022-06-24 04:33:10|714.3|706.5|714.26|706.46|714.3|706.5|714.06|706.26|16
1656045200000|2022-06-24 04:33:20|714.32|706.52|714.23|706.43|714.45|706.65|714.2|706.4|22
1656045210000|2022-06-24 04:33:30|714.22|706.42|714.28|706.48|714.38|706.58|714.2|706.4|15
1656045220000|2022-06-24 04:33:40|714.27|706.47|714.24|706.44|714.3|706.5|714.24|706.44|8
1656045230000|2022-06-24 04:33:50|714.4|706.6|714.06|706.26|714.43|706.63|714.05|706.25|21
1656045240000|2022-06-24 04:34:00|714.05|706.25|714.15|706.35|714.15|706.35|713.91|706.11|15
1656045250000|2022-06-24 04:34:10|714|706.2|712.55|704.75|714.15|706.35|712.55|704.75|22
1656045260000|2022-06-24 04:34:20|712.54|704.74|712.34|704.54|712.54|704.74|712.23|704.43|21
1656045270000|2022-06-24 04:34:30|712.38|704.58|711.92|704.12|712.4|704.6|711.92|704.12|23
1656045280000|2022-06-24 04:34:40|711.49|703.69|711.24|703.44|711.49|703.69|710.43|702.63|27
1656045290000|2022-06-24 04:34:50|711.26|703.46|710.95|703.15|711.76|703.96|710.88|703.08|32
1656045300000|2022-06-24 04:35:00|711.02|703.22|711.65|703.85|711.65|703.85|710.98|703.18|30
1656045310000|2022-06-24 04:35:10|711.59|703.79|710.54|702.74|711.64|703.84|710.54|702.74|32
1656045320000|2022-06-24 04:35:20|710.53|702.73|711.04|703.24|711.04|703.24|710.5|702.7|25
1656045330000|2022-06-24 04:35:30|711.03|703.23|710.32|702.52|711.03|703.23|710.24|702.44|23
1656045340000|2022-06-24 04:35:40|710.28|702.48|710.18|702.38|710.34|702.54|710.14|702.34|27
1656045350000|2022-06-24 04:35:50|710.17|702.37|709.78|701.98|710.22|702.42|709.78|701.98|18
1656045360000|2022-06-24 04:36:00|709.89|702.09|709.57|701.77|710.25|702.45|709.57|701.77|19
1656045370000|2022-06-24 04:36:10|709.39|701.59|710.01|702.21|710.04|702.24|709.34|701.54|24
1656045380000|2022-06-24 04:36:20|710.06|702.26|710.06|702.26|710.08|702.28|709.98|702.18|12
1656045390000|2022-06-24 04:36:30|710.03|702.23|710.64|702.84|710.64|702.84|709.97|702.17|21
1656045400000|2022-06-24 04:36:40|710.63|702.83|710.3|702.5|710.81|703.01|710.25|702.45|21
1656045410000|2022-06-24 04:36:50|710.31|702.51|710.77|702.97|710.77|702.97|710.21|702.41|17
1656045420000|2022-06-24 04:37:00|710.75|702.95|711.45|703.65|711.49|703.69|710.75|702.95|24
1656045430000|2022-06-24 04:37:10|711.5|703.7|711.11|703.31|711.5|703.7|711.08|703.28|14
1656045440000|2022-06-24 04:37:20|711.13|703.33|711.35|703.55|711.35|703.55|711.08|703.28|11
1656045450000|2022-06-24 04:37:30|711.41|703.61|711.57|703.77|711.62|703.82|711.41|703.61|13
1656045460000|2022-06-24 04:37:40|711.59|703.79|711.93|704.13|711.97|704.17|711.59|703.79|15
1656045470000|2022-06-24 04:37:50|711.94|704.14|711.76|703.96|711.97|704.17|711.67|703.87|20
1656045480000|2022-06-24 04:38:00|711.77|703.97|711.88|704.08|711.95|704.15|711.77|703.97|14
1656045490000|2022-06-24 04:38:10|711.89|704.09|711.56|703.76|712.09|704.29|711.56|703.76|21
1656045500000|2022-06-24 04:38:20|711.55|703.75|711.07|703.27|711.68|703.88|711.07|703.27|25
1656045510000|2022-06-24 04:38:30|711.06|703.26|711.55|703.75|711.59|703.79|710.83|703.03|25
1656045520000|2022-06-24 04:38:40|711.58|703.78|711.93|704.13|711.93|704.13|711.51|703.71|14
1656045530000|2022-06-24 04:38:50|711.95|704.15|711.4|703.6|711.95|704.15|711.34|703.54|21
1656045540000|2022-06-24 04:39:00|711.29|703.49|711.45|703.65|711.56|703.76|711.29|703.49|14
1656045550000|2022-06-24 04:39:10|711.42|703.62|711.2|703.4|711.86|704.06|711.09|703.29|27
1656045560000|2022-06-24 04:39:20|711.21|703.41|711.27|703.47|711.3|703.5|711.08|703.28|14
1656045570000|2022-06-24 04:39:30|711.22|703.42|710.39|702.59|711.23|703.43|710.22|702.42|14
1656045580000|2022-06-24 04:39:40|710.37|702.57|710.29|702.49|710.37|702.57|710.29|702.49|9
1656045590000|2022-06-24 04:39:50|710.3|702.5|710.26|702.46|710.41|702.61|710.2|702.4|18
1656045600000|2022-06-24 04:40:00|710.3|702.5|710.53|702.73|710.54|702.74|710.28|702.48|24
1656045610000|2022-06-24 04:40:10|710.51|702.71|710.63|702.83|710.63|702.83|710.51|702.71|16
1656045620000|2022-06-24 04:40:20|710.61|702.81|710.67|702.87|710.69|702.89|710.57|702.77|16
1656045630000|2022-06-24 04:40:30|710.66|702.86|710.66|702.86|710.67|702.87|710.61|702.81|19
1656045640000|2022-06-24 04:40:40|710.64|702.84|710.66|702.86|710.68|702.88|710.58|702.78|20
1656045650000|2022-06-24 04:40:50|710.63|702.83|710.56|702.76|710.71|702.91|710.55|702.75|11
1656045660000|2022-06-24 04:41:00|710.86|703.06|710.54|702.74|710.87|703.07|710.53|702.73|11
1656045670000|2022-06-24 04:41:10|710.55|702.75|710.75|702.95|710.75|702.95|710.55|702.75|10
1656045680000|2022-06-24 04:41:20|710.73|702.93|710.76|702.96|710.76|702.96|710.67|702.87|6
1656045690000|2022-06-24 04:41:30|710.6|702.8|709.52|701.72|710.6|702.8|709.52|701.72|20
1656045700000|2022-06-24 04:41:40|709.62|701.82|709.69|701.89|710.13|702.33|709.62|701.82|26
1656045710000|2022-06-24 04:41:50|709.68|701.88|710.16|702.36|710.16|702.36|709.66|701.86|21
1656045720000|2022-06-24 04:42:00|710.06|702.26|709.99|702.19|710.16|702.36|709.97|702.17|16
1656045730000|2022-06-24 04:42:10|710|702.2|710.08|702.28|710.1|702.3|710|702.2|15
1656045740000|2022-06-24 04:42:20|710.19|702.39|710.08|702.28|710.19|702.39|710.04|702.24|14
1656045750000|2022-06-24 04:42:30|710.09|702.29|709.77|701.97|710.09|702.29|709.76|701.96|3
1656045760000|2022-06-24 04:42:40|709.82|702.02|709.74|701.94|710.21|702.41|709.74|701.94|5
1656045770000|2022-06-24 04:42:50|710.07|702.27|710.03|702.23|710.09|702.29|709.91|702.11|11
1656045780000|2022-06-24 04:43:00|710.04|702.24|709.94|702.14|710.09|702.29|709.91|702.11|20
1656045790000|2022-06-24 04:43:10|709.91|702.11|709.56|701.76|709.92|702.12|709.37|701.57|21
1656045800000|2022-06-24 04:43:20|709.58|701.78|710.06|702.26|710.06|702.26|709.56|701.76|16
1656045810000|2022-06-24 04:43:30|710.09|702.29|710.13|702.33|710.13|702.33|710.06|702.26|7
1656045820000|2022-06-24 04:43:40|710.11|702.31|709.98|702.18|710.11|702.31|709.96|702.16|9
1656045830000|2022-06-24 04:43:50|709.99|702.19|709.97|702.17|710.07|702.27|709.94|702.14|18
1656045840000|2022-06-24 04:44:00|710|702.2|709.95|702.15|710.13|702.33|709.94|702.14|17
1656045850000|2022-06-24 04:44:10|709.94|702.14|709.99|702.19|709.99|702.19|709.94|702.14|11
1656045860000|2022-06-24 04:44:20|709.98|702.18|710.08|702.28|710.13|702.33|709.98|702.18|18
1656045870000|2022-06-24 04:44:30|710.07|702.27|710.03|702.23|710.11|702.31|710.02|702.22|14
1656045880000|2022-06-24 04:44:40|710.02|702.22|709.34|701.54|710.02|702.22|709.29|701.49|15
1656045890000|2022-06-24 04:44:50|709.35|701.55|709.17|701.37|709.63|701.83|709.17|701.37|15
1656045900000|2022-06-24 04:45:00|709.16|701.36|709.3|701.5|709.31|701.51|709.15|701.35|11
1656045910000|2022-06-24 04:45:10|709.27|701.47|709.16|701.36|709.27|701.47|709.16|701.36|13
1656045920000|2022-06-24 04:45:20|709.14|701.34|709.16|701.36|709.2|701.4|709.09|701.29|11
1656045930000|2022-06-24 04:45:30|709.18|701.38|709.18|701.38|709.18|701.38|709.14|701.34|9
1656045940000|2022-06-24 04:45:40|709.16|701.36|709.22|701.42|709.23|701.43|709.16|701.36|9
1656045950000|2022-06-24 04:45:50|709.23|701.43|709.18|701.38|709.26|701.46|709.16|701.36|14
1656045960000|2022-06-24 04:46:00|709.19|701.39|709.31|701.51|709.31|701.51|709.18|701.38|14
1656045970000|2022-06-24 04:46:10|709.33|701.53|709.94|702.14|709.98|702.18|709.28|701.48|25
1656045980000|2022-06-24 04:46:20|709.97|702.17|709.85|702.05|710.13|702.33|709.77|701.97|27
1656045990000|2022-06-24 04:46:30|709.88|702.08|710.05|702.25|710.06|702.26|709.85|702.05|26
1656046000000|2022-06-24 04:46:40|710.06|702.26|709.88|702.08|710.08|702.28|709.85|702.05|22
1656046010000|2022-06-24 04:46:50|709.77|701.97|709.35|701.55|709.92|702.12|709.35|701.55|22
1656046020000|2022-06-24 04:47:00|709.34|701.54|709.97|702.17|710|702.2|709.34|701.54|23
1656046030000|2022-06-24 04:47:10|709.95|702.15|710.03|702.23|710.03|702.23|709.9|702.1|22
1656046040000|2022-06-24 04:47:20|709.93|702.13|710.04|702.24|710.13|702.33|709.87|702.07|23
1656046050000|2022-06-24 04:47:30|710.05|702.25|710.01|702.21|710.13|702.33|709.98|702.18|21
1656046060000|2022-06-24 04:47:40|710|702.2|710.02|702.22|710.1|702.3|709.95|702.15|21
1656046070000|2022-06-24 04:47:50|710.01|702.21|710.02|702.22|710.08|702.28|709.97|702.17|24
1656046080000|2022-06-24 04:48:00|710.04|702.24|710.07|702.27|710.15|702.35|710.04|702.24|16
1656046090000|2022-06-24 04:48:10|710.1|702.3|709.93|702.13|710.1|702.3|709.8|702|26
1656046100000|2022-06-24 04:48:20|709.91|702.11|710.09|702.29|710.09|702.29|709.85|702.05|18
1656046110000|2022-06-24 04:48:30|710.06|702.26|709.96|702.16|710.06|702.26|709.92|702.12|19
1656046120000|2022-06-24 04:48:40|709.97|702.17|709.88|702.08|710.06|702.26|709.88|702.08|23
1656046130000|2022-06-24 04:48:50|709.85|702.05|709.33|701.53|709.9|702.1|709.31|701.51|27
1656046140000|2022-06-24 04:49:00|709.32|701.52|709.69|701.89|709.69|701.89|709.25|701.45|33
1656046150000|2022-06-24 04:49:10|709.68|701.88|709.74|701.94|709.87|702.07|709.58|701.78|23
1656046160000|2022-06-24 04:49:20|709.75|701.95|709.28|701.48|709.94|702.14|709.19|701.39|26
1656046170000|2022-06-24 04:49:30|709.25|701.45|709.51|701.71|709.64|701.84|709.25|701.45|23
1656046180000|2022-06-24 04:49:40|709.5|701.7|709.32|701.52|709.67|701.87|709.32|701.52|24
1656046190000|2022-06-24 04:49:50|709.22|701.42|709.31|701.51|709.38|701.58|709.19|701.39|24
1656046200000|2022-06-24 04:50:00|709.29|701.49|708.06|700.26|709.34|701.54|708.06|700.26|27
1656046210000|2022-06-24 04:50:10|708.04|700.24|707.91|700.11|708.04|700.24|707.91|700.11|22
1656046220000|2022-06-24 04:50:20|707.94|700.14|707.32|699.52|708.02|700.22|707.32|699.52|30
1656046230000|2022-06-24 04:50:30|707.37|699.57|706.86|699.06|707.46|699.66|706.85|699.05|30
1656046240000|2022-06-24 04:50:40|706.83|699.03|707.16|699.36|707.2|699.4|706.81|699.01|25
1656046250000|2022-06-24 04:50:50|706.79|698.99|707.12|699.32|707.17|699.37|706.77|698.97|26
1656046260000|2022-06-24 04:51:00|707.21|699.41|706.92|699.12|707.22|699.42|706.83|699.03|17
1656046270000|2022-06-24 04:51:10|707.07|699.27|707.71|699.91|707.76|699.96|707.07|699.27|25
1656046280000|2022-06-24 04:51:20|707.74|699.94|707.77|699.97|707.77|699.97|707.57|699.77|29
1656046290000|2022-06-24 04:51:30|707.79|699.99|707.71|699.91|707.81|700.01|707.69|699.89|21
1656046300000|2022-06-24 04:51:40|707.72|699.92|707.82|700.02|707.85|700.05|707.72|699.92|17
1656046310000|2022-06-24 04:51:50|707.83|700.03|707.85|700.05|707.88|700.08|707.79|699.99|16
1656046320000|2022-06-24 04:52:00|707.86|700.06|708|700.2|708|700.2|707.82|700.02|26
1656046330000|2022-06-24 04:52:10|707.88|700.08|708.13|700.33|708.13|700.33|707.88|700.08|23
1656046340000|2022-06-24 04:52:20|708.1|700.3|708.47|700.67|708.5|700.7|707.96|700.16|26
1656046350000|2022-06-24 04:52:30|708.45|700.65|708.73|700.93|708.76|700.96|708.45|700.65|20
1656046360000|2022-06-24 04:52:40|708.7|700.9|708.82|701.02|708.9|701.1|708.61|700.81|20
1656046370000|2022-06-24 04:52:50|708.87|701.07|708.76|700.96|708.95|701.15|708.73|700.93|21
1656046380000|2022-06-24 04:53:00|708.85|701.05|708.94|701.14|708.96|701.16|708.79|700.99|22
1656046390000|2022-06-24 04:53:10|708.97|701.17|708.87|701.07|708.97|701.17|708.78|700.98|25
1656046400000|2022-06-24 04:53:20|708.74|700.94|708.75|700.95|708.97|701.17|708.64|700.84|19
1656046410000|2022-06-24 04:53:30|708.68|700.88|708.59|700.79|708.82|701.02|708.59|700.79|17
1656046420000|2022-06-24 04:53:40|708.6|700.8|708.76|700.96|708.84|701.04|708.6|700.8|25
1656046430000|2022-06-24 04:53:50|708.75|700.95|708.68|700.88|708.88|701.08|708.61|700.81|25
1656046440000|2022-06-24 04:54:00|708.72|700.92|708.93|701.13|708.94|701.14|708.72|700.92|25
1656046450000|2022-06-24 04:54:10|708.94|701.14|708.79|700.99|708.94|701.14|708.63|700.83|26
1656046460000|2022-06-24 04:54:20|708.78|700.98|708.76|700.96|708.96|701.16|708.65|700.85|17
1656046470000|2022-06-24 04:54:30|708.7|700.9|708.73|700.93|708.95|701.15|708.57|700.77|24
1656046480000|2022-06-24 04:54:40|708.72|700.92|708.67|700.87|708.83|701.03|708.54|700.74|26
1656046490000|2022-06-24 04:54:50|708.66|700.86|708.8|701|709.03|701.23|708.66|700.86|24
1656046500000|2022-06-24 04:55:00|708.81|701.01|708.75|700.95|708.92|701.12|708.65|700.85|26
1656046510000|2022-06-24 04:55:10|708.76|700.96|708.88|701.08|709.05|701.25|708.76|700.96|23
1656046520000|2022-06-24 04:55:20|708.87|701.07|709.04|701.24|709.04|701.24|708.76|700.96|21
1656046530000|2022-06-24 04:55:30|709.03|701.23|708.95|701.15|709.07|701.27|708.66|700.86|22
1656046540000|2022-06-24 04:55:40|708.94|701.14|709.01|701.21|709.11|701.31|708.71|700.91|25
1656046550000|2022-06-24 04:55:50|708.99|701.19|709.01|701.21|709.12|701.32|708.82|701.02|24
1656046560000|2022-06-24 04:56:00|709|701.2|708.93|701.13|709.13|701.33|708.8|701|26
1656046570000|2022-06-24 04:56:10|708.91|701.11|709.04|701.24|709.2|701.4|708.77|700.97|21
1656046580000|2022-06-24 04:56:20|709.05|701.25|709.19|701.39|709.28|701.48|708.96|701.16|22
1656046590000|2022-06-24 04:56:30|709.18|701.38|709.05|701.25|709.25|701.45|709.03|701.23|24
1656046600000|2022-06-24 04:56:40|709.04|701.24|709.04|701.24|709.18|701.38|708.86|701.06|28
1656046610000|2022-06-24 04:56:50|709.06|701.26|709.16|701.36|709.18|701.38|708.85|701.05|25
1656046620000|2022-06-24 04:57:00|709.18|701.38|709.07|701.27|709.3|701.5|709|701.2|21
1656046630000|2022-06-24 04:57:10|709.06|701.26|709.52|701.72|709.52|701.72|709.03|701.23|21
1656046640000|2022-06-24 04:57:20|709.64|701.84|710.19|702.39|710.19|702.39|709.64|701.84|27
1656046650000|2022-06-24 04:57:30|710.13|702.33|710.13|702.33|710.14|702.34|710.01|702.21|19
1656046660000|2022-06-24 04:57:40|710.12|702.32|710.4|702.6|710.44|702.64|710.04|702.24|26
1656046670000|2022-06-24 04:57:50|710.43|702.63|710.1|702.3|710.65|702.85|710.08|702.28|24
1656046680000|2022-06-24 04:58:00|710.09|702.29|710.2|702.4|710.22|702.42|709.97|702.17|28
1656046690000|2022-06-24 04:58:10|710.21|702.41|710.58|702.78|710.63|702.83|710.12|702.32|22
1656046700000|2022-06-24 04:58:20|710.53|702.73|710.38|702.58|710.71|702.91|710.31|702.51|25
1656046710000|2022-06-24 04:58:30|710.41|702.61|710.64|702.84|710.65|702.85|710.41|702.61|22
1656046720000|2022-06-24 04:58:40|710.63|702.83|710.65|702.85|710.69|702.89|710.42|702.62|20
1656046730000|2022-06-24 04:58:50|710.64|702.84|710.07|702.27|710.64|702.84|709.98|702.18|23
1656046740000|2022-06-24 04:59:00|710.13|702.33|709.97|702.17|710.13|702.33|709.88|702.08|17
1656046750000|2022-06-24 04:59:10|709.98|702.18|710.09|702.29|710.15|702.35|709.92|702.12|27
1656046760000|2022-06-24 04:59:20|710.05|702.25|710.23|702.43|710.23|702.43|710.05|702.25|20
1656046770000|2022-06-24 04:59:30|710.19|702.39|710.42|702.62|710.66|702.86|710.19|702.39|23
1656046780000|2022-06-24 04:59:40|710.43|702.63|710.02|702.22|710.55|702.75|710.01|702.21|28
1656046790000|2022-06-24 04:59:50|710.01|702.21|710.06|702.26|710.16|702.36|709.97|702.17|27
1656046800000|2022-06-24 05:00:00|710.1|702.3|710.63|702.83|710.66|702.86|710.06|702.26|23
1656046810000|2022-06-24 05:00:10|710.62|702.82|710.8|703|711.04|703.24|710.5|702.7|28
1656046820000|2022-06-24 05:00:20|710.82|703.02|710.97|703.17|711.07|703.27|710.82|703.02|18
1656046830000|2022-06-24 05:00:30|710.96|703.16|711.03|703.23|711.08|703.28|710.7|702.9|17
1656046840000|2022-06-24 05:00:40|711.02|703.22|710.84|703.04|711.02|703.22|710.74|702.94|23
1656046850000|2022-06-24 05:00:50|710.83|703.03|711.07|703.27|711.09|703.29|710.8|703|28
1656046860000|2022-06-24 05:01:00|711.04|703.24|710.96|703.16|711.18|703.38|710.69|702.89|20
1656046870000|2022-06-24 05:01:10|711.08|703.28|710.91|703.11|711.08|703.28|710.89|703.09|23
1656046880000|2022-06-24 05:01:20|710.93|703.13|711.07|703.27|711.11|703.31|710.92|703.12|28
1656046890000|2022-06-24 05:01:30|711.1|703.3|710.56|702.76|711.1|703.3|710.35|702.55|29
1656046900000|2022-06-24 05:01:40|710.94|703.14|710.43|702.63|710.94|703.14|710.43|702.63|25
1656046910000|2022-06-24 05:01:50|710.42|702.62|710.32|702.52|710.49|702.69|710.27|702.47|24
1656046920000|2022-06-24 05:02:00|710.41|702.61|710.26|702.46|710.41|702.61|710.13|702.33|26
1656046930000|2022-06-24 05:02:10|710.25|702.45|711.04|703.24|711.05|703.25|710.02|702.22|26
1656046940000|2022-06-24 05:02:20|711.03|703.23|710.87|703.07|711.04|703.24|710.62|702.82|21
1656046950000|2022-06-24 05:02:30|710.88|703.08|710.32|702.52|710.93|703.13|710.32|702.52|22
1656046960000|2022-06-24 05:02:40|710.33|702.53|710.16|702.36|710.47|702.67|710.13|702.33|26
1656046970000|2022-06-24 05:02:50|710.18|702.38|710.25|702.45|710.4|702.6|710.12|702.32|24
1656046980000|2022-06-24 05:03:00|710.27|702.47|710.55|702.75|710.97|703.17|710.27|702.47|30
1656046990000|2022-06-24 05:03:10|710.51|702.71|710.53|702.73|710.87|703.07|710.5|702.7|27
1656047000000|2022-06-24 05:03:20|710.52|702.72|710.78|702.98|710.81|703.01|710.52|702.72|25
1656047010000|2022-06-24 05:03:30|710.7|702.9|710.6|702.8|710.98|703.18|710.45|702.65|24
1656047020000|2022-06-24 05:03:40|710.61|702.81|710.84|703.04|710.85|703.05|710.42|702.62|23
1656047030000|2022-06-24 05:03:50|710.83|703.03|710.81|703.01|710.99|703.19|710.75|702.95|22
1656047040000|2022-06-24 05:04:00|710.8|703|710.89|703.09|711.02|703.22|710.8|703|20
1656047050000|2022-06-24 05:04:10|710.9|703.1|710.86|703.06|711.17|703.37|710.75|702.95|22
1656047060000|2022-06-24 05:04:20|711.06|703.26|710.88|703.08|711.08|703.28|710.81|703.01|23
1656047070000|2022-06-24 05:04:30|710.89|703.09|710.35|702.55|710.89|703.09|710.29|702.49|26
1656047080000|2022-06-24 05:04:40|710.38|702.58|710.77|702.97|711.02|703.22|710.36|702.56|26
1656047090000|2022-06-24 05:04:50|710.75|702.95|710.27|702.47|710.75|702.95|710.27|702.47|18
1656047100000|2022-06-24 05:05:00|710.28|702.48|710.31|702.51|710.5|702.7|710.17|702.37|21
1656047110000|2022-06-24 05:05:10|710.39|702.59|710.32|702.52|710.48|702.68|710.24|702.44|19
1656047120000|2022-06-24 05:05:20|710.28|702.48|710.26|702.46|710.28|702.48|710.11|702.31|27
1656047130000|2022-06-24 05:05:30|710.14|702.34|710.24|702.44|710.31|702.51|710.08|702.28|19
1656047140000|2022-06-24 05:05:40|710.22|702.42|710.69|702.89|710.69|702.89|710.04|702.24|24
1656047150000|2022-06-24 05:05:50|710.71|702.91|710.58|702.78|710.93|703.13|710.46|702.66|22
1656047160000|2022-06-24 05:06:00|710.73|702.93|711.72|703.92|711.85|704.05|710.61|702.81|26
1656047170000|2022-06-24 05:06:10|711.57|703.77|711.71|703.91|711.84|704.04|711.44|703.64|27
1656047180000|2022-06-24 05:06:20|711.69|703.89|711.81|704.01|712.13|704.33|711.68|703.88|22
1656047190000|2022-06-24 05:06:30|711.82|704.02|712.02|704.22|712.04|704.24|711.78|703.98|24
1656047200000|2022-06-24 05:06:40|711.95|704.15|711.85|704.05|712.03|704.23|711.75|703.95|27
1656047210000|2022-06-24 05:06:50|711.84|704.04|711.91|704.11|712.05|704.25|711.75|703.95|27
1656047220000|2022-06-24 05:07:00|712.07|704.27|712.1|704.3|712.1|704.3|711.81|704.01|20
1656047230000|2022-06-24 05:07:10|712.08|704.28|712.06|704.26|712.12|704.32|711.98|704.18|21
1656047240000|2022-06-24 05:07:20|712.05|704.25|711.93|704.13|712.07|704.27|711.93|704.13|25
1656047250000|2022-06-24 05:07:30|711.94|704.14|711.98|704.18|712.03|704.23|711.88|704.08|21
1656047260000|2022-06-24 05:07:40|711.99|704.19|712.08|704.28|712.15|704.35|711.98|704.18|25
1656047270000|2022-06-24 05:07:50|712.11|704.31|712.02|704.22|712.11|704.31|711.93|704.13|26
1656047280000|2022-06-24 05:08:00|711.99|704.19|711.27|703.47|712.07|704.27|711.25|703.45|31
1656047290000|2022-06-24 05:08:10|711.26|703.46|710.05|702.25|711.26|703.46|710.05|702.25|24
1656047300000|2022-06-24 05:08:20|710.04|702.24|709.99|702.19|710.26|702.46|709.87|702.07|22
1656047310000|2022-06-24 05:08:30|709.98|702.18|709.28|701.48|709.98|702.18|709.26|701.46|27
1656047320000|2022-06-24 05:08:40|709.3|701.5|709.78|701.98|709.83|702.03|709.24|701.44|27
1656047330000|2022-06-24 05:08:50|709.77|701.97|710.02|702.22|710.16|702.36|709.72|701.92|28
1656047340000|2022-06-24 05:09:00|710.04|702.24|710.65|702.85|711.04|703.24|710.03|702.23|27
1656047350000|2022-06-24 05:09:10|710.66|702.86|711.92|704.12|712.04|704.24|710.66|702.86|28
1656047360000|2022-06-24 05:09:20|711.93|704.13|712.44|704.64|712.89|705.09|711.93|704.13|33
1656047370000|2022-06-24 05:09:30|712.34|704.54|711.98|704.18|712.35|704.55|711.83|704.03|32
1656047380000|2022-06-24 05:09:40|711.95|704.15|711.35|703.55|711.95|704.15|711.21|703.41|30
1656047390000|2022-06-24 05:09:50|711.37|703.57|711.39|703.59|711.39|703.59|711.26|703.46|29
1656047400000|2022-06-24 05:10:00|711.36|703.56|711.57|703.77|711.64|703.84|711.22|703.42|27
1656047410000|2022-06-24 05:10:10|711.56|703.76|711.78|703.98|711.92|704.12|711.53|703.73|26
1656047420000|2022-06-24 05:10:20|711.8|704|711.31|703.51|712.02|704.22|711.29|703.49|26
1656047430000|2022-06-24 05:10:30|711.26|703.46|711.12|703.32|711.42|703.62|711.03|703.23|32
1656047440000|2022-06-24 05:10:40|711.1|703.3|711.12|703.32|711.19|703.39|710.99|703.19|22
1656047450000|2022-06-24 05:10:50|711.13|703.33|711.1|703.3|711.2|703.4|710.9|703.1|28
1656047460000|2022-06-24 05:11:00|711.09|703.29|710.96|703.16|711.13|703.33|710.96|703.16|22
1656047470000|2022-06-24 05:11:10|710.95|703.15|711.06|703.26|711.1|703.3|710.87|703.07|25
1656047480000|2022-06-24 05:11:20|711.05|703.25|711.13|703.33|711.14|703.34|710.89|703.09|22
1656047490000|2022-06-24 05:11:30|711.04|703.24|710.99|703.19|711.07|703.27|710.9|703.1|20
1656047500000|2022-06-24 05:11:40|711|703.2|711.05|703.25|711.15|703.35|710.93|703.13|29
1656047510000|2022-06-24 05:11:50|711.09|703.29|710.99|703.19|711.09|703.29|710.91|703.11|23
1656047520000|2022-06-24 05:12:00|711.01|703.21|711.13|703.33|711.13|703.33|710.96|703.16|23
1656047530000|2022-06-24 05:12:10|711.12|703.32|711.79|703.99|711.79|703.99|711.02|703.22|24
1656047540000|2022-06-24 05:12:20|711.83|704.03|712.09|704.29|712.1|704.3|711.8|704|26
1656047550000|2022-06-24 05:12:30|712.07|704.27|712.08|704.28|712.09|704.29|711.99|704.19|20
1656047560000|2022-06-24 05:12:40|712.09|704.29|712.08|704.28|712.21|704.41|711.98|704.18|28
1656047570000|2022-06-24 05:12:50|712.09|704.29|711.99|704.19|712.12|704.32|711.99|704.19|24
1656047580000|2022-06-24 05:13:00|712.01|704.21|712.11|704.31|712.11|704.31|711.99|704.19|26
1656047590000|2022-06-24 05:13:10|712.06|704.26|712.13|704.33|712.19|704.39|712.06|704.26|25
1656047600000|2022-06-24 05:13:20|712.14|704.34|712.04|704.24|712.14|704.34|711.95|704.15|23
1656047610000|2022-06-24 05:13:30|712.05|704.25|712.04|704.24|712.15|704.35|712.02|704.22|19
1656047620000|2022-06-24 05:13:40|712.06|704.26|712.16|704.36|712.16|704.36|712.06|704.26|16
1656047630000|2022-06-24 05:13:50|712.12|704.32|712.07|704.27|712.14|704.34|712.06|704.26|20
1656047640000|2022-06-24 05:14:00|712.08|704.28|712.15|704.35|712.17|704.37|712.07|704.27|23
1656047650000|2022-06-24 05:14:10|712.14|704.34|712.96|705.16|712.97|705.17|712.14|704.34|25
1656047660000|2022-06-24 05:14:20|712.7|704.9|712.63|704.83|712.71|704.91|712.54|704.74|14
1656047670000|2022-06-24 05:14:30|712.65|704.85|712.36|704.56|712.81|705.01|712.31|704.51|17
1656047680000|2022-06-24 05:14:40|712.3|704.5|712.01|704.21|712.34|704.54|712.01|704.21|27
1656047690000|2022-06-24 05:14:50|712|704.2|711.86|704.06|712.11|704.31|711.86|704.06|29
1656047700000|2022-06-24 05:15:00|711.87|704.07|711.29|703.49|712.08|704.28|711.2|703.4|29
1656047710000|2022-06-24 05:15:10|711.25|703.45|711.66|703.86|711.71|703.91|711.23|703.43|26
1656047720000|2022-06-24 05:15:20|711.65|703.85|712.2|704.4|712.59|704.79|711.57|703.77|33
1656047730000|2022-06-24 05:15:30|712.21|704.41|711.82|704.02|712.26|704.46|711.82|704.02|21
1656047740000|2022-06-24 05:15:40|711.83|704.03|711.85|704.05|711.97|704.17|711.75|703.95|22
1656047750000|2022-06-24 05:15:50|711.84|704.04|712.04|704.24|712.06|704.26|711.7|703.9|19
1656047760000|2022-06-24 05:16:00|712.03|704.23|711.88|704.08|712.03|704.23|711.88|704.08|17
1656047770000|2022-06-24 05:16:10|711.85|704.05|711.89|704.09|711.99|704.19|711.84|704.04|20
1656047780000|2022-06-24 05:16:20|711.83|704.03|711.78|703.98|712|704.2|711.66|703.86|18
1656047790000|2022-06-24 05:16:30|711.86|704.06|711.78|703.98|711.97|704.17|711.74|703.94|20
1656047800000|2022-06-24 05:16:40|711.83|704.03|711.95|704.15|711.96|704.16|711.73|703.93|22
1656047810000|2022-06-24 05:16:50|711.94|704.14|711.84|704.04|712.04|704.24|711.71|703.91|23
1656047820000|2022-06-24 05:17:00|711.78|703.98|712.07|704.27|712.08|704.28|711.78|703.98|24
1656047830000|2022-06-24 05:17:10|712.06|704.26|712.17|704.37|712.17|704.37|712.04|704.24|18
1656047840000|2022-06-24 05:17:20|712.16|704.36|712.5|704.7|712.51|704.71|712.08|704.28|23
1656047850000|2022-06-24 05:17:30|712.39|704.59|712.92|705.12|712.92|705.12|712.39|704.59|22
1656047860000|2022-06-24 05:17:40|712.93|705.13|712.76|704.96|713.04|705.24|712.7|704.9|18
1656047870000|2022-06-24 05:17:50|712.78|704.98|712.28|704.48|712.91|705.11|712.14|704.34|27
1656047880000|2022-06-24 05:18:00|712.27|704.47|712.52|704.72|712.52|704.72|712.21|704.41|21
1656047890000|2022-06-24 05:18:10|712.49|704.69|712.74|704.94|712.74|704.94|712.49|704.69|19
1656047900000|2022-06-24 05:18:20|712.52|704.72|712.98|705.18|713.02|705.22|712.52|704.72|29
1656047910000|2022-06-24 05:18:30|713|705.2|712.92|705.12|713.05|705.25|712.89|705.09|21
1656047920000|2022-06-24 05:18:40|712.94|705.14|713.02|705.22|713.03|705.23|712.94|705.14|23
1656047930000|2022-06-24 05:18:50|712.98|705.18|712.83|705.03|713|705.2|712.82|705.02|22
1656047940000|2022-06-24 05:19:00|712.84|705.04|713|705.2|713.11|705.31|712.8|705|21
1656047950000|2022-06-24 05:19:10|712.95|705.15|712.93|705.13|713.11|705.31|712.85|705.05|17
1656047960000|2022-06-24 05:19:20|712.9|705.1|712.87|705.07|713.06|705.26|712.85|705.05|22
1656047970000|2022-06-24 05:19:30|712.9|705.1|712.93|705.13|713.07|705.27|712.84|705.04|23
1656047980000|2022-06-24 05:19:40|712.94|705.14|712.99|705.19|713.19|705.39|712.81|705.01|21
1656047990000|2022-06-24 05:19:50|712.98|705.18|712.99|705.19|713.22|705.42|712.88|705.08|21
1656048000000|2022-06-24 05:20:00|713.01|705.21|712.96|705.16|713.01|705.21|712.89|705.09|15
1656048010000|2022-06-24 05:20:10|712.95|705.15|712.98|705.18|713.03|705.23|712.89|705.09|18
1656048020000|2022-06-24 05:20:20|712.97|705.17|712.81|705.01|713.02|705.22|712.75|704.95|29
1656048030000|2022-06-24 05:20:30|712.8|705|712.88|705.08|712.9|705.1|712.79|704.99|22
1656048040000|2022-06-24 05:20:40|712.9|705.1|712.98|705.18|712.99|705.19|712.83|705.03|25
1656048050000|2022-06-24 05:20:50|712.93|705.13|712.94|705.14|713.11|705.31|712.66|704.86|27
1656048060000|2022-06-24 05:21:00|712.98|705.18|712.93|705.13|713.08|705.28|712.93|705.13|29
1656048070000|2022-06-24 05:21:10|713|705.2|713.03|705.23|713.06|705.26|712.94|705.14|21
1656048080000|2022-06-24 05:21:20|713.05|705.25|713.05|705.25|713.07|705.27|712.98|705.18|14
1656048090000|2022-06-24 05:21:30|712.99|705.19|713.43|705.63|713.46|705.66|712.97|705.17|24
1656048100000|2022-06-24 05:21:40|713.45|705.65|714.03|706.23|714.03|706.23|713.43|705.63|15
1656048110000|2022-06-24 05:21:50|713.95|706.15|713.87|706.07|713.95|706.15|713.69|705.89|17
1656048120000|2022-06-24 05:22:00|713.85|706.05|713.92|706.12|713.92|706.12|713.7|705.9|12
1656048130000|2022-06-24 05:22:10|713.73|705.93|713.81|706.01|713.92|706.12|713.73|705.93|19
1656048140000|2022-06-24 05:22:20|713.79|705.99|713.66|705.86|713.79|705.99|713.18|705.38|22
1656048150000|2022-06-24 05:22:30|713.61|705.81|713.58|705.78|713.61|705.81|713.51|705.71|15
1656048160000|2022-06-24 05:22:40|713.63|705.83|713.64|705.84|713.71|705.91|713.57|705.77|16
1656048170000|2022-06-24 05:22:50|713.58|705.78|713.69|705.89|713.8|706|713.5|705.7|21
1656048180000|2022-06-24 05:23:00|713.67|705.87|713.84|706.04|713.93|706.13|713.65|705.85|17
1656048190000|2022-06-24 05:23:10|713.82|706.02|714.11|706.31|714.34|706.54|713.76|705.96|23
1656048200000|2022-06-24 05:23:20|714.12|706.32|714.02|706.22|714.29|706.49|714|706.2|12
1656048210000|2022-06-24 05:23:30|714.03|706.23|714.11|706.31|714.13|706.33|714.01|706.21|14
1656048220000|2022-06-24 05:23:40|714.09|706.29|714.03|706.23|714.11|706.31|713.85|706.05|12
1656048230000|2022-06-24 05:23:50|713.98|706.18|714.01|706.21|714.03|706.23|713.98|706.18|14
1656048240000|2022-06-24 05:24:00|714.05|706.25|713.72|705.92|714.05|706.25|713.35|705.55|23
1656048250000|2022-06-24 05:24:10|713.71|705.91|713.92|706.12|713.97|706.17|713.71|705.91|17
1656048260000|2022-06-24 05:24:20|713.9|706.1|713.66|705.86|713.92|706.12|713.61|705.81|21
1656048270000|2022-06-24 05:24:30|713.68|705.88|713.86|706.06|713.88|706.08|713.68|705.88|7
1656048280000|2022-06-24 05:24:40|713.88|706.08|713.89|706.09|713.89|706.09|713.85|706.05|10
1656048290000|2022-06-24 05:24:50|713.87|706.07|713.87|706.07|713.9|706.1|713.86|706.06|12
1656048300000|2022-06-24 05:25:00|713.89|706.09|714|706.2|714|706.2|713.83|706.03|17
1656048310000|2022-06-24 05:25:10|713.98|706.18|713.99|706.19|714.08|706.28|713.97|706.17|14
1656048320000|2022-06-24 05:25:20|714.01|706.21|714.04|706.24|714.13|706.33|714.01|706.21|10
1656048330000|2022-06-24 05:25:30|714.01|706.21|713.4|705.6|714.01|706.21|713.35|705.55|19
1656048340000|2022-06-24 05:25:40|713.38|705.58|712.29|704.49|713.38|705.58|712.29|704.49|26
1656048350000|2022-06-24 05:25:50|712.34|704.54|711.39|703.59|712.36|704.56|711.37|703.57|24
1656048360000|2022-06-24 05:26:00|711.32|703.52|710.09|702.29|711.33|703.53|710.05|702.25|30
1656048370000|2022-06-24 05:26:10|709.98|702.18|710.17|702.37|710.19|702.39|709.79|701.99|25
1656048380000|2022-06-24 05:26:20|710.13|702.33|710.75|702.95|710.97|703.17|710.06|702.26|27
1656048390000|2022-06-24 05:26:30|710.73|702.93|712.64|704.84|712.68|704.88|710.73|702.93|30
1656048400000|2022-06-24 05:26:40|712.78|704.98|713.91|706.11|714.05|706.25|712.78|704.98|28
1656048410000|2022-06-24 05:26:50|713.93|706.13|713.17|705.37|714.19|706.39|713.15|705.35|22
1656048420000|2022-06-24 05:27:00|713.15|705.35|713.83|706.03|713.83|706.03|713.12|705.32|33
1656048430000|2022-06-24 05:27:10|713.82|706.02|714.97|707.17|715.28|707.48|713.82|706.02|33
1656048440000|2022-06-24 05:27:20|714.96|707.16|714.33|706.53|715.13|707.33|714.28|706.48|34
1656048450000|2022-06-24 05:27:30|714.34|706.54|714.07|706.27|714.5|706.7|714.07|706.27|28
1656048460000|2022-06-24 05:27:40|714.03|706.23|713.78|705.98|714.03|706.23|713.37|705.57|32
1656048470000|2022-06-24 05:27:50|713.77|705.97|713.35|705.55|713.83|706.03|713.34|705.54|25
1656048480000|2022-06-24 05:28:00|713.4|705.6|712.32|704.52|713.4|705.6|712.3|704.5|29
1656048490000|2022-06-24 05:28:10|712.34|704.54|712.57|704.77|712.72|704.92|712.34|704.54|20
1656048500000|2022-06-24 05:28:20|712.52|704.72|712.54|704.74|712.54|704.74|712.33|704.53|19
1656048510000|2022-06-24 05:28:30|712.56|704.76|713.82|706.02|713.82|706.02|712.56|704.76|32
1656048520000|2022-06-24 05:28:40|713.59|705.79|713.84|706.04|713.84|706.04|713.59|705.79|26
1656048530000|2022-06-24 05:28:50|713.89|706.09|713.88|706.08|713.94|706.14|713.75|705.95|16
1656048540000|2022-06-24 05:29:00|713.9|706.1|713.97|706.17|714.55|706.75|713.89|706.09|26
1656048550000|2022-06-24 05:29:10|713.96|706.16|714.35|706.55|714.58|706.78|713.96|706.16|24
1656048560000|2022-06-24 05:29:20|714.34|706.54|714.66|706.86|714.66|706.86|714.17|706.37|27
1656048570000|2022-06-24 05:29:30|714.7|706.9|715.07|707.27|715.14|707.34|714.69|706.89|25
1656048580000|2022-06-24 05:29:40|715.11|707.31|715.24|707.44|715.25|707.45|714.85|707.05|17
1656048590000|2022-06-24 05:29:50|715.23|707.43|715.22|707.42|715.28|707.48|715.19|707.39|11
1656048600000|2022-06-24 05:30:00|715.23|707.43|715.15|707.35|715.23|707.43|714.96|707.16|27
1656048610000|2022-06-24 05:30:10|715.18|707.38|715.38|707.58|715.71|707.91|715.18|707.38|34
1656048620000|2022-06-24 05:30:20|715.23|707.43|715.11|707.31|715.26|707.46|715.09|707.29|16
1656048630000|2022-06-24 05:30:30|715.12|707.32|715.17|707.37|715.19|707.39|715.12|707.32|16
1656048640000|2022-06-24 05:30:40|715.18|707.38|715.52|707.72|715.52|707.72|715.17|707.37|15
1656048650000|2022-06-24 05:30:50|715.53|707.73|715.71|707.91|715.71|707.91|715.53|707.73|6
1656048660000|2022-06-24 05:31:00|715.76|707.96|715.74|707.94|715.83|708.03|715.35|707.55|22
1656048670000|2022-06-24 05:31:10|715.7|707.9|715.69|707.89|715.78|707.98|715.64|707.84|20
1656048680000|2022-06-24 05:31:20|715.71|707.91|715.73|707.93|715.78|707.98|715.68|707.88|15
1656048690000|2022-06-24 05:31:30|715.74|707.94|715.33|707.53|715.82|708.02|715.33|707.53|20
1656048700000|2022-06-24 05:31:40|715.32|707.52|715.54|707.74|715.54|707.74|715.28|707.48|25
1656048710000|2022-06-24 05:31:50|715.56|707.76|715.31|707.51|715.58|707.78|715.27|707.47|17
1656048720000|2022-06-24 05:32:00|715.37|707.57|715.06|707.26|715.37|707.57|715.04|707.24|19
1656048730000|2022-06-24 05:32:10|715.05|707.25|715.16|707.36|715.24|707.44|714.99|707.19|27
1656048740000|2022-06-24 05:32:20|715.1|707.3|715.1|707.3|715.15|707.35|715.02|707.22|22
1656048750000|2022-06-24 05:32:30|715.08|707.28|715.06|707.26|715.27|707.47|715.04|707.24|19
1656048760000|2022-06-24 05:32:40|715.07|707.27|715.46|707.66|715.46|707.66|715.06|707.26|21
1656048770000|2022-06-24 05:32:50|715.47|707.67|715.44|707.64|715.47|707.67|715.37|707.57|12
1656048780000|2022-06-24 05:33:00|715.51|707.71|715.66|707.86|715.67|707.87|715.51|707.71|12
1656048790000|2022-06-24 05:33:10|715.69|707.89|715.75|707.95|715.86|708.06|715.63|707.83|17
1656048800000|2022-06-24 05:33:20|715.77|707.97|715.75|707.95|715.77|707.97|715.73|707.93|6
1656048810000|2022-06-24 05:33:30|715.74|707.94|715.34|707.54|715.94|708.14|715.31|707.51|21
1656048820000|2022-06-24 05:33:40|715.36|707.56|715.24|707.44|715.46|707.66|715.22|707.42|23
1656048830000|2022-06-24 05:33:50|715.25|707.45|715.49|707.69|715.51|707.71|715.2|707.4|17
1656048840000|2022-06-24 05:34:00|715.5|707.7|715.45|707.65|715.63|707.83|715.44|707.64|17
1656048850000|2022-06-24 05:34:10|715.44|707.64|715.59|707.79|715.6|707.8|715.44|707.64|14
1656048860000|2022-06-24 05:34:20|715.6|707.8|715.32|707.52|715.6|707.8|715.3|707.5|25
1656048870000|2022-06-24 05:34:30|715.34|707.54|715.29|707.49|715.34|707.54|715.29|707.49|8
1656048880000|2022-06-24 05:34:40|715.28|707.48|715.17|707.37|715.28|707.48|715.03|707.23|16
1656048890000|2022-06-24 05:34:50|715.16|707.36|715.1|707.3|715.16|707.36|714.99|707.19|14
1656048900000|2022-06-24 05:35:00|715.08|707.28|715.05|707.25|715.14|707.34|715.05|707.25|12
1656048910000|2022-06-24 05:35:10|715.06|707.26|715.08|707.28|715.21|707.41|714.61|706.81|15
1656048920000|2022-06-24 05:35:20|715.05|707.25|714.43|706.63|715.05|707.25|714.43|706.63|7
1656048930000|2022-06-24 05:35:30|714.44|706.64|714.42|706.62|714.44|706.64|714.4|706.6|9
1656048940000|2022-06-24 05:35:40|714.44|706.64|714.87|707.07|714.97|707.17|714.42|706.62|18
1656048950000|2022-06-24 05:35:50|714.53|706.73|714.21|706.41|714.72|706.92|714.21|706.41|8
1656048960000|2022-06-24 05:36:00|714.22|706.42|714.26|706.46|714.29|706.49|714.22|706.42|11
1656048970000|2022-06-24 05:36:10|714.27|706.47|714.2|706.4|714.27|706.47|714.11|706.31|13
1656048980000|2022-06-24 05:36:20|714.18|706.38|713.69|705.89|714.18|706.38|713.4|705.6|20
1656048990000|2022-06-24 05:36:30|713.71|705.91|713.9|706.1|714.08|706.28|713.69|705.89|17
1656049000000|2022-06-24 05:36:40|713.88|706.08|713.78|705.98|714|706.2|713.71|705.91|15
1656049010000|2022-06-24 05:36:50|713.77|705.97|714.08|706.28|714.21|706.41|713.77|705.97|18
1656049020000|2022-06-24 05:37:00|714.06|706.26|714.07|706.27|714.09|706.29|714.05|706.25|12
1656049030000|2022-06-24 05:37:10|714.09|706.29|714.07|706.27|714.09|706.29|714.05|706.25|6
1656049040000|2022-06-24 05:37:20|714.05|706.25|714.13|706.33|714.13|706.33|713.97|706.17|11
1656049050000|2022-06-24 05:37:30|714.15|706.35|714.06|706.26|714.15|706.35|714|706.2|15
1656049060000|2022-06-24 05:37:40|714.08|706.28|714.09|706.29|714.12|706.32|714.05|706.25|11
1656049070000|2022-06-24 05:37:50|714.1|706.3|714.12|706.32|714.12|706.32|714.09|706.29|5
1656049080000|2022-06-24 05:38:00|714.09|706.29|714.07|706.27|714.13|706.33|714.05|706.25|16
1656049090000|2022-06-24 05:38:10|714.08|706.28|714.12|706.32|714.12|706.32|714.08|706.28|11
1656049100000|2022-06-24 05:38:20|714.13|706.33|714.2|706.4|714.22|706.42|714.13|706.33|10
1656049110000|2022-06-24 05:38:30|714.13|706.33|714.11|706.31|714.25|706.45|714.11|706.31|21
1656049120000|2022-06-24 05:38:40|714.09|706.29|714.01|706.21|714.2|706.4|714.01|706.21|21
1656049130000|2022-06-24 05:38:50|714.02|706.22|714.14|706.34|714.16|706.36|714.01|706.21|11
1656049140000|2022-06-24 05:39:00|714.13|706.33|714.08|706.28|714.14|706.34|714.06|706.26|14
1656049150000|2022-06-24 05:39:10|714.14|706.34|714.08|706.28|714.26|706.46|714.02|706.22|13
1656049160000|2022-06-24 05:39:20|714.09|706.29|714.05|706.25|714.15|706.35|714.01|706.21|23
1656049170000|2022-06-24 05:39:30|714.04|706.24|713.87|706.07|714.18|706.38|713.86|706.06|18
1656049180000|2022-06-24 05:39:40|713.92|706.12|714.15|706.35|714.15|706.35|713.78|705.98|20
1656049190000|2022-06-24 05:39:50|714.03|706.23|714.3|706.5|714.3|706.5|714.03|706.23|16
1656049200000|2022-06-24 05:40:00|714.33|706.53|714.67|706.87|714.67|706.87|714.2|706.4|22
1656049210000|2022-06-24 05:40:10|714.63|706.83|713.92|706.12|714.63|706.83|713.92|706.12|18
1656049220000|2022-06-24 05:40:20|713.94|706.14|713.83|706.03|713.99|706.19|713.68|705.88|16
1656049230000|2022-06-24 05:40:30|713.84|706.04|714.1|706.3|714.1|706.3|713.84|706.04|14
1656049240000|2022-06-24 05:40:40|714.11|706.31|714.17|706.37|714.19|706.39|714.1|706.3|10
1656049250000|2022-06-24 05:40:50|714.16|706.36|713.94|706.14|714.19|706.39|713.88|706.08|11
1656049260000|2022-06-24 05:41:00|713.95|706.15|714.02|706.22|714.02|706.22|713.95|706.15|6
1656049270000|2022-06-24 05:41:10|714.01|706.21|713.81|706.01|714.02|706.22|713.81|706.01|14
1656049280000|2022-06-24 05:41:20|713.89|706.09|714.81|707.01|714.81|707.01|713.89|706.09|26
1656049290000|2022-06-24 05:41:30|714.82|707.02|715.11|707.31|715.13|707.33|714.7|706.9|28
1656049300000|2022-06-24 05:41:40|715.13|707.33|714.97|707.17|715.23|707.43|714.95|707.15|30
1656049310000|2022-06-24 05:41:50|714.93|707.13|714.86|707.06|715.12|707.32|714.83|707.03|25
1656049320000|2022-06-24 05:42:00|714.82|707.02|715.04|707.24|715.07|707.27|714.82|707.02|17
1656049330000|2022-06-24 05:42:10|714.98|707.18|714.92|707.12|714.98|707.18|714.81|707.01|22
1656049340000|2022-06-24 05:42:20|715.23|707.43|714.97|707.17|715.33|707.53|714.91|707.11|23
1656049350000|2022-06-24 05:42:30|715.04|707.24|715.66|707.86|715.77|707.97|715.04|707.24|27
1656049360000|2022-06-24 05:42:40|715.67|707.87|716.05|708.25|716.12|708.32|715.67|707.87|27
1656049370000|2022-06-24 05:42:50|716.06|708.26|716.04|708.24|716.06|708.26|715.93|708.13|29
1656049380000|2022-06-24 05:43:00|715.69|707.89|715.88|708.08|715.88|708.08|715.69|707.89|27
1656049390000|2022-06-24 05:43:10|715.87|708.07|716.22|708.42|716.57|708.77|715.87|708.07|29
1656049400000|2022-06-24 05:43:20|716.26|708.46|715.91|708.11|716.26|708.46|715.91|708.11|27
1656049410000|2022-06-24 05:43:30|715.92|708.12|715.85|708.05|716.04|708.24|715.81|708.01|23
1656049420000|2022-06-24 05:43:40|715.87|708.07|715.8|708|716|708.2|715.79|707.99|24
1656049430000|2022-06-24 05:43:50|715.87|708.07|715.79|707.99|715.87|708.07|715.76|707.96|16
1656049440000|2022-06-24 05:44:00|715.87|708.07|715.81|708.01|715.88|708.08|715.79|707.99|20
1656049450000|2022-06-24 05:44:10|715.83|708.03|715.83|708.03|715.84|708.04|715.8|708|10
1656049460000|2022-06-24 05:44:20|715.81|708.01|715.79|707.99|715.83|708.03|715.63|707.83|14
1656049470000|2022-06-24 05:44:30|715.72|707.92|715.95|708.15|715.95|708.15|715.64|707.84|19
1656049480000|2022-06-24 05:44:40|715.93|708.13|715.99|708.19|716|708.2|715.8|708|24
1656049490000|2022-06-24 05:44:50|715.98|708.18|715.93|708.13|716|708.2|715.92|708.12|14
1656049500000|2022-06-24 05:45:00|715.94|708.14|715.99|708.19|716.15|708.35|715.92|708.12|29
1656049510000|2022-06-24 05:45:10|716|708.2|715.89|708.09|716.05|708.25|715.79|707.99|30
1656049520000|2022-06-24 05:45:20|715.88|708.08|715.99|708.19|716.17|708.37|715.88|708.08|27
1656049530000|2022-06-24 05:45:30|716|708.2|716.04|708.24|716.08|708.28|715.99|708.19|19
1656049540000|2022-06-24 05:45:40|716.05|708.25|716.01|708.21|716.05|708.25|715.98|708.18|13
1656049550000|2022-06-24 05:45:50|716.04|708.24|716.02|708.22|716.11|708.31|716.02|708.22|9
1656049560000|2022-06-24 05:46:00|716.01|708.21|716.24|708.44|716.3|708.5|716.01|708.21|15
1656049570000|2022-06-24 05:46:10|716.25|708.45|716.23|708.43|716.25|708.45|716.23|708.43|11
1656049580000|2022-06-24 05:46:20|716.24|708.44|716.23|708.43|716.24|708.44|716.23|708.43|4
1656049590000|2022-06-24 05:46:30|716.07|708.27|715.98|708.18|716.07|708.27|715.98|708.18|11
1656049600000|2022-06-24 05:46:40|716.02|708.22|716.15|708.35|716.15|708.35|716.02|708.22|16
1656049610000|2022-06-24 05:46:50|716.09|708.29|716.13|708.33|716.14|708.34|716.01|708.21|14
1656049620000|2022-06-24 05:47:00|716.19|708.39|715.2|707.4|716.19|708.39|715.18|707.38|20
1656049630000|2022-06-24 05:47:10|715.19|707.39|715.06|707.26|715.25|707.45|715.04|707.24|17
1656049640000|2022-06-24 05:47:20|715.04|707.24|715.5|707.7|715.5|707.7|715.04|707.24|14
1656049650000|2022-06-24 05:47:30|715.51|707.71|715.78|707.98|715.89|708.09|715.51|707.71|20
1656049660000|2022-06-24 05:47:40|715.82|708.02|716.49|708.69|716.49|708.69|715.8|708|19
1656049670000|2022-06-24 05:47:50|716.47|708.67|716.3|708.5|716.54|708.74|716.25|708.45|27
1656049680000|2022-06-24 05:48:00|716.22|708.42|716.19|708.39|716.31|708.51|716.15|708.35|15
1656049690000|2022-06-24 05:48:10|716.15|708.35|715.3|707.5|716.24|708.44|715.3|707.5|20
1656049700000|2022-06-24 05:48:20|715.32|707.52|715.07|707.27|715.34|707.54|715.02|707.22|14
1656049710000|2022-06-24 05:48:30|715.08|707.28|715.09|707.29|715.09|707.29|715.03|707.23|16
1656049720000|2022-06-24 05:48:40|715.07|707.27|715.07|707.27|715.08|707.28|715.06|707.26|7
1656049730000|2022-06-24 05:48:50|715.06|707.26|714.85|707.05|715.08|707.28|714.85|707.05|9
1656049740000|2022-06-24 05:49:00|714.87|707.07|714.92|707.12|714.95|707.15|714.82|707.02|10
1656049750000|2022-06-24 05:49:10|714.9|707.1|714.8|707|714.92|707.12|714.8|707|12
1656049760000|2022-06-24 05:49:20|714.9|707.1|714.9|707.1|714.92|707.12|714.9|707.1|3
1656049770000|2022-06-24 05:49:30|714.89|707.09|714.85|707.05|714.91|707.11|714.85|707.05|6
1656049780000|2022-06-24 05:49:40|714.89|707.09|715|707.2|715.04|707.24|714.88|707.08|13
1656049790000|2022-06-24 05:49:50|715.02|707.22|715|707.2|715.02|707.22|715|707.2|6
1656049800000|2022-06-24 05:50:00|715.02|707.22|714.79|706.99|715.16|707.36|714.71|706.91|18
1656049810000|2022-06-24 05:50:10|714.8|707|714.81|707.01|714.86|707.06|714.78|706.98|16
1656049820000|2022-06-24 05:50:20|714.8|707|714.97|707.17|715.28|707.48|714.8|707|10
1656049830000|2022-06-24 05:50:30|715|707.2|715.74|707.94|715.77|707.97|715|707.2|24
1656049840000|2022-06-24 05:50:40|715.75|707.95|715.89|708.09|715.98|708.18|715.75|707.95|22
1656049850000|2022-06-24 05:50:50|715.9|708.1|715.82|708.02|715.9|708.1|715.64|707.84|17
1656049860000|2022-06-24 05:51:00|715.74|707.94|715.82|708.02|715.84|708.04|715.74|707.94|16
1656049870000|2022-06-24 05:51:10|715.84|708.04|715.81|708.01|715.84|708.04|715.8|708|5
1656049880000|2022-06-24 05:51:20|715.79|707.99|715.19|707.39|715.79|707.99|715.18|707.38|16
1656049890000|2022-06-24 05:51:30|715.21|707.41|715.1|707.3|715.34|707.54|715.08|707.28|20
1656049900000|2022-06-24 05:51:40|715.14|707.34|715.09|707.29|715.19|707.39|715.07|707.27|16
1656049910000|2022-06-24 05:51:50|715.01|707.21|714.79|706.99|715.01|707.21|714.79|706.99|18
1656049920000|2022-06-24 05:52:00|714.8|707|714.78|706.98|714.93|707.13|714.69|706.89|10
1656049930000|2022-06-24 05:52:10|714.81|707.01|714.81|707.01|714.88|707.08|714.74|706.94|21
1656049940000|2022-06-24 05:52:20|714.78|706.98|714.36|706.56|714.78|706.98|714.2|706.4|16
1656049950000|2022-06-24 05:52:30|714.37|706.57|714.37|706.57|714.41|706.61|714.33|706.53|21
1656049960000|2022-06-24 05:52:40|714.39|706.59|714.4|706.6|714.47|706.67|714.1|706.3|27
1656049970000|2022-06-24 05:52:50|714.39|706.59|714.2|706.4|714.42|706.62|714.16|706.36|19
1656049980000|2022-06-24 05:53:00|714.3|706.5|714.95|707.15|714.95|707.15|714.19|706.39|27
1656049990000|2022-06-24 05:53:10|715.01|707.21|714.93|707.13|715.11|707.31|714.75|706.95|23
1656050000000|2022-06-24 05:53:20|714.85|707.05|714.96|707.16|715.03|707.23|714.85|707.05|24
1656050010000|2022-06-24 05:53:30|714.97|707.17|714.43|706.63|714.97|707.17|714.4|706.6|29
1656050020000|2022-06-24 05:53:40|714.44|706.64|714.08|706.28|714.79|706.99|714.08|706.28|26
1656050030000|2022-06-24 05:53:50|714.09|706.29|714.15|706.35|714.22|706.42|714.01|706.21|31
1656050040000|2022-06-24 05:54:00|714.13|706.33|714.15|706.35|714.17|706.37|714.04|706.24|20
1656050050000|2022-06-24 05:54:10|714.13|706.33|714.08|706.28|714.14|706.34|714.04|706.24|26
1656050060000|2022-06-24 05:54:20|714.12|706.32|714.1|706.3|714.15|706.35|714|706.2|26
1656050070000|2022-06-24 05:54:30|714.09|706.29|714.07|706.27|714.11|706.31|713.9|706.1|24
1656050080000|2022-06-24 05:54:40|714.13|706.33|713.89|706.09|714.17|706.37|713.82|706.02|29
1656050090000|2022-06-24 05:54:50|714.07|706.27|712.83|705.03|714.07|706.27|712.83|705.03|21
1656050100000|2022-06-24 05:55:00|712.73|704.93|713.29|705.49|713.36|705.56|712.63|704.83|28
1656050110000|2022-06-24 05:55:10|713.3|705.5|712.89|705.09|713.3|705.5|712.82|705.02|24
1656050120000|2022-06-24 05:55:20|712.64|704.84|712.65|704.85|712.94|705.14|712.47|704.67|25
1656050130000|2022-06-24 05:55:30|712.64|704.84|712.24|704.44|712.79|704.99|712.17|704.37|28
1656050140000|2022-06-24 05:55:40|712.43|704.63|711.98|704.18|712.44|704.64|711.91|704.11|24
1656050150000|2022-06-24 05:55:50|711.99|704.19|712.3|704.5|712.38|704.58|711.99|704.19|20
1656050160000|2022-06-24 05:56:00|712.28|704.48|711.65|703.85|712.38|704.58|711.62|703.82|27
1656050170000|2022-06-24 05:56:10|711.67|703.87|712.12|704.32|712.13|704.33|711.67|703.87|29
1656050180000|2022-06-24 05:56:20|712.1|704.3|712.15|704.35|712.15|704.35|711.82|704.02|18
1656050190000|2022-06-24 05:56:30|712.13|704.33|711.23|703.43|712.13|704.33|711.23|703.43|23
1656050200000|2022-06-24 05:56:40|711.25|703.45|711.05|703.25|711.38|703.58|711.05|703.25|24
1656050210000|2022-06-24 05:56:50|711.02|703.22|710.95|703.15|711.15|703.35|710.82|703.02|20
1656050220000|2022-06-24 05:57:00|710.94|703.14|710.1|702.3|711.06|703.26|709.88|702.08|17
1656050230000|2022-06-24 05:57:10|710.11|702.31|709.13|701.33|710.23|702.43|709.13|701.33|32
1656050240000|2022-06-24 05:57:20|709.1|701.3|709.11|701.31|709.28|701.48|709.1|701.3|27
1656050250000|2022-06-24 05:57:30|709.1|701.3|709.04|701.24|709.16|701.36|709|701.2|23
1656050260000|2022-06-24 05:57:40|709.03|701.23|709.09|701.29|709.1|701.3|708.99|701.19|22
1656050270000|2022-06-24 05:57:50|709.07|701.27|708.51|700.71|709.07|701.27|708.51|700.71|24
1656050280000|2022-06-24 05:58:00|708.38|700.58|707.44|699.64|708.43|700.63|707.36|699.56|36
1656050290000|2022-06-24 05:58:10|707.4|699.6|707.21|699.41|707.49|699.69|707.01|699.21|28
1656050300000|2022-06-24 05:58:20|707.19|699.39|705.86|698.06|707.39|699.59|705.85|698.05|31
1656050310000|2022-06-24 05:58:30|705.85|698.05|705.31|697.51|706.29|698.49|705.31|697.51|28
1656050320000|2022-06-24 05:58:40|705.33|697.53|703.99|696.19|705.43|697.63|703.99|696.19|35
1656050330000|2022-06-24 05:58:50|703.81|696.01|703.35|695.55|703.88|696.08|702.71|694.91|36
1656050340000|2022-06-24 05:59:00|703.27|695.47|701.71|693.91|703.27|695.47|701.69|693.89|35
1656050350000|2022-06-24 05:59:10|701.69|693.89|701.73|693.93|701.81|694.01|700.62|692.82|32
1656050360000|2022-06-24 05:59:20|701.74|693.94|701.92|694.12|702.23|694.43|701.68|693.88|33
1656050370000|2022-06-24 05:59:30|701.96|694.16|702.77|694.97|702.94|695.14|701.94|694.14|30
1656050380000|2022-06-24 05:59:40|702.8|695|702.48|694.68|703.02|695.22|702.44|694.64|32
1656050390000|2022-06-24 05:59:50|702.46|694.66|702.9|695.1|702.9|695.1|702.36|694.56|25
1656050400000|2022-06-24 06:00:00|702.94|695.14|702.68|694.88|702.96|695.16|702.44|694.64|36
1656050410000|2022-06-24 06:00:10|702.44|694.64|702.61|694.81|702.69|694.89|702.23|694.43|26
1656050420000|2022-06-24 06:00:20|702.6|694.8|702.67|694.87|702.78|694.98|702.38|694.58|30
1656050430000|2022-06-24 06:00:30|702.66|694.86|702.69|694.89|702.78|694.98|702.61|694.81|25
1656050440000|2022-06-24 06:00:40|702.7|694.9|702.02|694.22|702.7|694.9|701.77|693.97|28
1656050450000|2022-06-24 06:00:50|702.08|694.28|701.09|693.29|702.34|694.54|701.08|693.28|28
1656050460000|2022-06-24 06:01:00|701.08|693.28|700.78|692.98|701.08|693.28|700.78|692.98|20
1656050470000|2022-06-24 06:01:10|700.82|693.02|700.23|692.43|700.83|693.03|700.16|692.36|35
1656050480000|2022-06-24 06:01:20|700.29|692.49|700.44|692.64|700.54|692.74|700.28|692.48|27
1656050490000|2022-06-24 06:01:30|700.69|692.89|700.6|692.8|700.73|692.93|700.57|692.77|19
1656050500000|2022-06-24 06:01:40|700.56|692.76|700.67|692.87|700.67|692.87|700.31|692.51|36
1656050510000|2022-06-24 06:01:50|700.63|692.83|700.72|692.92|700.9|693.1|700.63|692.83|27
1656050520000|2022-06-24 06:02:00|700.74|692.94|701.77|693.97|701.78|693.98|700.47|692.67|36
1656050530000|2022-06-24 06:02:10|701.79|693.99|702.32|694.52|702.46|694.66|701.72|693.92|26
1656050540000|2022-06-24 06:02:20|702.29|694.49|701.95|694.15|702.29|694.49|701.73|693.93|22
1656050550000|2022-06-24 06:02:30|701.96|694.16|701.95|694.15|702.03|694.23|701.72|693.92|27
1656050560000|2022-06-24 06:02:40|701.96|694.16|701.68|693.88|702.01|694.21|701.68|693.88|25
1656050570000|2022-06-24 06:02:50|701.69|693.89|701.3|693.5|701.9|694.1|701.3|693.5|34
1656050580000|2022-06-24 06:03:00|701.29|693.49|701.38|693.58|701.51|693.71|701.17|693.37|32
1656050590000|2022-06-24 06:03:10|701.57|693.77|702.56|694.76|702.56|694.76|701.47|693.67|36
1656050600000|2022-06-24 06:03:20|702.57|694.77|702.14|694.34|702.58|694.78|702.07|694.27|28
1656050610000|2022-06-24 06:03:30|702.1|694.3|701.84|694.04|702.14|694.34|701.75|693.95|20
1656050620000|2022-06-24 06:03:40|701.87|694.07|701.88|694.08|701.89|694.09|701.69|693.89|20
1656050630000|2022-06-24 06:03:50|701.87|694.07|701.94|694.14|702.08|694.28|701.71|693.91|24
1656050640000|2022-06-24 06:04:00|701.87|694.07|701.91|694.11|702.1|694.3|701.83|694.03|22
1656050650000|2022-06-24 06:04:10|701.79|693.99|701.95|694.15|702.33|694.53|701.79|693.99|28
1656050660000|2022-06-24 06:04:20|702|694.2|702.07|694.27|702.49|694.69|702|694.2|31
1656050670000|2022-06-24 06:04:30|702.06|694.26|702.39|694.59|702.41|694.61|701.97|694.17|17
1656050680000|2022-06-24 06:04:40|702.4|694.6|702.4|694.6|702.45|694.65|702.09|694.29|23
1656050690000|2022-06-24 06:04:50|702.36|694.56|702.1|694.3|702.41|694.61|702.1|694.3|19
1656050700000|2022-06-24 06:05:00|702.09|694.29|701.89|694.09|702.25|694.45|701.81|694.01|26
1656050710000|2022-06-24 06:05:10|701.92|694.12|702.72|694.92|702.72|694.92|701.92|694.12|32
1656050720000|2022-06-24 06:05:20|702.74|694.94|702.78|694.98|702.84|695.04|702.46|694.66|32
1656050730000|2022-06-24 06:05:30|702.77|694.97|702.69|694.89|702.82|695.02|702.65|694.85|19
1656050740000|2022-06-24 06:05:40|702.64|694.84|703.01|695.21|703.4|695.6|702.64|694.84|30
1656050750000|2022-06-24 06:05:50|703|695.2|702.85|695.05|703.1|695.3|702.85|695.05|14
1656050760000|2022-06-24 06:06:00|702.84|695.04|702.78|694.98|703|695.2|702.61|694.81|18
1656050770000|2022-06-24 06:06:10|702.77|694.97|702.61|694.81|702.96|695.16|702.61|694.81|31
1656050780000|2022-06-24 06:06:20|702.8|695|702.82|695.02|702.83|695.03|702.57|694.77|19
1656050790000|2022-06-24 06:06:30|702.83|695.03|702.79|694.99|702.96|695.16|702.45|694.65|20
1656050800000|2022-06-24 06:06:40|702.62|694.82|702.05|694.25|702.8|695|702.03|694.23|22
1656050810000|2022-06-24 06:06:50|702.06|694.26|702.24|694.44|702.49|694.69|702.06|694.26|17
1656050820000|2022-06-24 06:07:00|702.23|694.43|702.24|694.44|702.55|694.75|702.17|694.37|25
1656050830000|2022-06-24 06:07:10|702.22|694.42|702.59|694.79|702.71|694.91|702.21|694.41|28
1656050840000|2022-06-24 06:07:20|702.6|694.8|702.62|694.82|702.69|694.89|702.47|694.67|16
1656050850000|2022-06-24 06:07:30|702.63|694.83|702.69|694.89|702.81|695.01|702.43|694.63|16
1656050860000|2022-06-24 06:07:40|702.71|694.91|702.78|694.98|702.95|695.15|702.63|694.83|22
1656050870000|2022-06-24 06:07:50|702.8|695|702.56|694.76|702.82|695.02|702.31|694.51|30
1656050880000|2022-06-24 06:08:00|702.55|694.75|702.29|694.49|702.62|694.82|702.19|694.39|23
1656050890000|2022-06-24 06:08:10|702.31|694.51|702.36|694.56|702.53|694.73|702.24|694.44|24
1656050900000|2022-06-24 06:08:20|702.29|694.49|702.52|694.72|702.52|694.72|702.29|694.49|20
1656050910000|2022-06-24 06:08:30|702.49|694.69|702.56|694.76|702.8|695|702.37|694.57|21
1656050920000|2022-06-24 06:08:40|702.7|694.9|703.02|695.22|703.02|695.22|702.54|694.74|16
1656050930000|2022-06-24 06:08:50|702.98|695.18|702.83|695.03|702.98|695.18|702.58|694.78|13
1656050940000|2022-06-24 06:09:00|702.74|694.94|702.54|694.74|702.89|695.09|702.5|694.7|17
1656050950000|2022-06-24 06:09:10|702.62|694.82|702.31|694.51|702.85|695.05|702.24|694.44|21
1656050960000|2022-06-24 06:09:20|702.32|694.52|702.37|694.57|702.42|694.62|702.28|694.48|20
1656050970000|2022-06-24 06:09:30|702.38|694.58|702.07|694.27|702.5|694.7|702.07|694.27|20
1656050980000|2022-06-24 06:09:40|702.1|694.3|702.2|694.4|702.2|694.4|701.99|694.19|14
1656050990000|2022-06-24 06:09:50|702.21|694.41|702.23|694.43|702.23|694.43|701.95|694.15|22
1656051000000|2022-06-24 06:10:00|702.22|694.42|702.49|694.69|702.63|694.83|702.12|694.32|27
1656051010000|2022-06-24 06:10:10|702.5|694.7|702.67|694.87|702.98|695.18|702.46|694.66|30
1656051020000|2022-06-24 06:10:20|703.02|695.22|703.07|695.27|703.09|695.29|702.69|694.89|19
1656051030000|2022-06-24 06:10:30|702.95|695.15|702.95|695.15|702.98|695.18|702.91|695.11|9
1656051040000|2022-06-24 06:10:40|702.97|695.17|702.9|695.1|702.98|695.18|702.69|694.89|21
1656051050000|2022-06-24 06:10:50|702.92|695.12|703.07|695.27|703.12|695.32|702.65|694.85|26
1656051060000|2022-06-24 06:11:00|702.71|694.91|703.14|695.34|703.24|695.44|702.71|694.91|18
1656051070000|2022-06-24 06:11:10|703.11|695.31|702.9|695.1|703.23|695.43|702.77|694.97|14
1656051080000|2022-06-24 06:11:20|702.82|695.02|702.48|694.68|702.91|695.11|702.35|694.55|28
1656051090000|2022-06-24 06:11:30|702.47|694.67|702.65|694.85|702.7|694.9|702.3|694.5|29
1656051100000|2022-06-24 06:11:40|702.64|694.84|702.25|694.45|702.68|694.88|702.25|694.45|20
1656051110000|2022-06-24 06:11:50|702.17|694.37|701.01|693.21|702.17|694.37|701.01|693.21|31
1656051120000|2022-06-24 06:12:00|700.99|693.19|701.96|694.16|701.98|694.18|700.89|693.09|36
1656051130000|2022-06-24 06:12:10|701.97|694.17|701.32|693.52|701.99|694.19|701.32|693.52|34
1656051140000|2022-06-24 06:12:20|701.31|693.51|700.84|693.04|701.38|693.58|700.84|693.04|29
1656051150000|2022-06-24 06:12:30|700.77|692.97|700.84|693.04|701.01|693.21|700.76|692.96|21
1656051160000|2022-06-24 06:12:40|700.85|693.05|700.79|692.99|701.08|693.28|700.7|692.9|25
1656051170000|2022-06-24 06:12:50|700.8|693|701.01|693.21|701.03|693.23|700.74|692.94|27
1656051180000|2022-06-24 06:13:00|701|693.2|701.08|693.28|701.08|693.28|700.9|693.1|22
1656051190000|2022-06-24 06:13:10|701|693.2|701.62|693.82|701.62|693.82|700.96|693.16|22
1656051200000|2022-06-24 06:13:20|701.61|693.81|702.14|694.34|702.15|694.35|701.58|693.78|37
1656051210000|2022-06-24 06:13:30|702.13|694.33|702.02|694.22|702.16|694.36|701.99|694.19|23
1656051220000|2022-06-24 06:13:40|702.04|694.24|702.03|694.23|702.09|694.29|702.01|694.21|24
1656051230000|2022-06-24 06:13:50|702.04|694.24|701.96|694.16|702.08|694.28|701.95|694.15|12
1656051240000|2022-06-24 06:14:00|701.95|694.15|701.99|694.19|702.1|694.3|701.94|694.14|19
1656051250000|2022-06-24 06:14:10|701.98|694.18|701.98|694.18|702.1|694.3|701.7|693.9|26
1656051260000|2022-06-24 06:14:20|701.99|694.19|702|694.2|702.01|694.21|701.96|694.16|14
1656051270000|2022-06-24 06:14:30|701.9|694.1|701.82|694.02|701.98|694.18|701.81|694.01|11
1656051280000|2022-06-24 06:14:40|701.83|694.03|701.31|693.51|701.83|694.03|701.31|693.51|20
1656051290000|2022-06-24 06:14:50|701.12|693.32|701.61|693.81|701.63|693.83|701.05|693.25|24
1656051300000|2022-06-24 06:15:00|701.63|693.83|701.47|693.67|701.74|693.94|701.3|693.5|23
1656051310000|2022-06-24 06:15:10|701.59|693.79|701.88|694.08|702.17|694.37|701.59|693.79|26
1656051320000|2022-06-24 06:15:20|701.9|694.1|702.63|694.83|702.68|694.88|701.88|694.08|26
1656051330000|2022-06-24 06:15:30|702.67|694.87|702.55|694.75|702.71|694.91|702.52|694.72|14
1656051340000|2022-06-24 06:15:40|702.56|694.76|702.05|694.25|702.77|694.97|702.05|694.25|24
1656051350000|2022-06-24 06:15:50|702|694.2|701.86|694.06|702.04|694.24|701.86|694.06|23
1656051360000|2022-06-24 06:16:00|701.87|694.07|701.4|693.6|701.96|694.16|701.4|693.6|17
1656051370000|2022-06-24 06:16:10|701.39|693.59|701.35|693.55|701.39|693.59|701.19|693.39|22
1656051380000|2022-06-24 06:16:20|701.37|693.57|701.35|693.55|701.37|693.57|701.35|693.55|8
1656051390000|2022-06-24 06:16:30|701.37|693.57|701.38|693.58|701.64|693.84|701.34|693.54|16
1656051400000|2022-06-24 06:16:40|701.39|693.59|701.55|693.75|701.67|693.87|701.39|693.59|18
1656051410000|2022-06-24 06:16:50|701.35|693.55|701.17|693.37|701.35|693.55|701.17|693.37|25
1656051420000|2022-06-24 06:17:00|701.15|693.35|701.11|693.31|701.17|693.37|701.06|693.26|19
1656051430000|2022-06-24 06:17:10|701.19|693.39|701.03|693.23|701.21|693.41|701.03|693.23|21
1656051440000|2022-06-24 06:17:20|701.07|693.27|701.17|693.37|701.2|693.4|701.04|693.24|28
1656051450000|2022-06-24 06:17:30|701.11|693.31|701.66|693.86|701.81|694.01|701.1|693.3|32
1656051460000|2022-06-24 06:17:40|701.63|693.83|701.77|693.97|701.85|694.05|701.62|693.82|20
1656051470000|2022-06-24 06:17:50|701.78|693.98|701.79|693.99|701.87|694.07|701.68|693.88|16
1656051480000|2022-06-24 06:18:00|701.76|693.96|701.92|694.12|702.12|694.32|701.74|693.94|22
1656051490000|2022-06-24 06:18:10|701.93|694.13|701.94|694.14|702.05|694.25|701.89|694.09|17
1656051500000|2022-06-24 06:18:20|701.96|694.16|701.85|694.05|702.1|694.3|701.83|694.03|20
1656051510000|2022-06-24 06:18:30|701.83|694.03|702.13|694.33|702.13|694.33|701.83|694.03|21
1656051520000|2022-06-24 06:18:40|702.03|694.23|701.93|694.13|702.19|694.39|701.93|694.13|24
1656051530000|2022-06-24 06:18:50|701.96|694.16|702.04|694.24|702.11|694.31|701.94|694.14|26
1656051540000|2022-06-24 06:19:00|702.03|694.23|701.94|694.14|702.1|694.3|701.9|694.1|17
1656051550000|2022-06-24 06:19:10|702.06|694.26|701.98|694.18|702.12|694.32|701.98|694.18|8
1656051560000|2022-06-24 06:19:20|702.11|694.31|702.09|694.29|702.15|694.35|702.03|694.23|11
1656051570000|2022-06-24 06:19:30|702.08|694.28|702.2|694.4|702.22|694.42|701.95|694.15|19
1656051580000|2022-06-24 06:19:40|702.21|694.41|702.62|694.82|702.8|695|702.21|694.41|17
1656051590000|2022-06-24 06:19:50|702.65|694.85|702.09|694.29|702.79|694.99|702.09|694.29|20
1656051600000|2022-06-24 06:20:00|702.1|694.3|701.85|694.05|702.28|694.48|701.75|693.95|28
1656051610000|2022-06-24 06:20:10|701.86|694.06|701.85|694.05|701.86|694.06|701.85|694.05|2
1656051620000|2022-06-24 06:20:20|701.86|694.06|701.85|694.05|701.86|694.06|701.78|693.98|8
1656051630000|2022-06-24 06:20:30|701.86|694.06|702.04|694.24|702.18|694.38|701.86|694.06|13
1656051640000|2022-06-24 06:20:40|702.09|694.29|702.1|694.3|702.22|694.42|702.05|694.25|15
1656051650000|2022-06-24 06:20:50|702.07|694.27|702.05|694.25|702.11|694.31|701.94|694.14|21
1656051660000|2022-06-24 06:21:00|702.07|694.27|701.98|694.18|702.22|694.42|701.89|694.09|12
1656051670000|2022-06-24 06:21:10|701.99|694.19|702.07|694.27|702.08|694.28|701.94|694.14|9
1656051680000|2022-06-24 06:21:20|702.08|694.28|703|695.2|703.04|695.24|702.03|694.23|20
1656051690000|2022-06-24 06:21:30|703.04|695.24|702.78|694.98|703.15|695.35|702.74|694.94|25
1656051700000|2022-06-24 06:21:40|702.75|694.95|702.91|695.11|703.2|695.4|702.75|694.95|25
1656051710000|2022-06-24 06:21:50|702.94|695.14|702.67|694.87|703.06|695.26|702.67|694.87|21
1656051720000|2022-06-24 06:22:00|702.69|694.89|702.73|694.93|702.83|695.03|702.68|694.88|12
1656051730000|2022-06-24 06:22:10|702.75|694.95|702.96|695.16|703.1|695.3|702.72|694.92|20
1656051740000|2022-06-24 06:22:20|702.97|695.17|703.03|695.23|703.23|695.43|702.77|694.97|18
1656051750000|2022-06-24 06:22:30|703.04|695.24|703.07|695.27|703.24|695.44|702.98|695.18|19
1656051760000|2022-06-24 06:22:40|703.08|695.28|703.11|695.31|703.24|695.44|702.96|695.16|21
1656051770000|2022-06-24 06:22:50|703.12|695.32|702.83|695.03|703.18|695.38|702.83|695.03|13
1656051780000|2022-06-24 06:23:00|702.85|695.05|703.06|695.26|703.18|695.38|702.85|695.05|16
1656051790000|2022-06-24 06:23:10|703.05|695.25|702.95|695.15|703.18|695.38|702.93|695.13|16
1656051800000|2022-06-24 06:23:20|702.79|694.99|703.21|695.41|703.21|695.41|702.79|694.99|23
1656051810000|2022-06-24 06:23:30|703.18|695.38|703.01|695.21|703.18|695.38|702.88|695.08|12
1656051820000|2022-06-24 06:23:40|703.02|695.22|703.17|695.37|703.17|695.37|702.84|695.04|13
1656051830000|2022-06-24 06:23:50|703.15|695.35|703.15|695.35|703.28|695.48|703|695.2|21
1656051840000|2022-06-24 06:24:00|703.09|695.29|702.95|695.15|703.23|695.43|702.95|695.15|19
1656051850000|2022-06-24 06:24:10|703|695.2|702.92|695.12|703.17|695.37|702.92|695.12|14
1656051860000|2022-06-24 06:24:20|702.76|694.96|702.96|695.16|702.97|695.17|702.76|694.96|8
1656051870000|2022-06-24 06:24:30|702.95|695.15|703.07|695.27|703.09|695.29|702.95|695.15|9
1656051880000|2022-06-24 06:24:40|703.1|695.3|703.02|695.22|703.12|695.32|703.02|695.22|13
1656051890000|2022-06-24 06:24:50|703.04|695.24|703.1|695.3|703.1|695.3|703.02|695.22|10
1656051900000|2022-06-24 06:25:00|703.12|695.32|702.9|695.1|703.13|695.33|702.9|695.1|7
1656051910000|2022-06-24 06:25:10|702.95|695.15|702.96|695.16|703.01|695.21|702.9|695.1|7
1656051920000|2022-06-24 06:25:20|702.97|695.17|703|695.2|703.01|695.21|702.81|695.01|11
1656051930000|2022-06-24 06:25:30|703.09|695.29|703.47|695.67|703.47|695.67|703.05|695.25|9
1656051940000|2022-06-24 06:25:40|703.48|695.68|703.44|695.64|703.68|695.88|703.39|695.59|24
1656051950000|2022-06-24 06:25:50|703.25|695.45|703.67|695.87|703.69|695.89|703.17|695.37|26
1656051960000|2022-06-24 06:26:00|703.69|695.89|703.82|696.02|703.89|696.09|703.64|695.84|16
1656051970000|2022-06-24 06:26:10|703.81|696.01|703.88|696.08|703.9|696.1|703.81|696.01|12
1656051980000|2022-06-24 06:26:20|703.83|696.03|703.39|695.59|703.88|696.08|703.39|695.59|12
1656051990000|2022-06-24 06:26:30|703.42|695.62|703.46|695.66|703.66|695.86|703.3|695.5|23
1656052000000|2022-06-24 06:26:40|703.44|695.64|703.38|695.58|703.48|695.68|703.34|695.54|17
1656052010000|2022-06-24 06:26:50|703.37|695.57|703.64|695.84|703.66|695.86|703.19|695.39|24
1656052020000|2022-06-24 06:27:00|703.66|695.86|703.8|696|703.87|696.07|703.66|695.86|13
1656052030000|2022-06-24 06:27:10|703.78|695.98|703.49|695.69|703.8|696|703.49|695.69|24
1656052040000|2022-06-24 06:27:20|703.6|695.8|703.4|695.6|703.8|696|703.35|695.55|19
1656052050000|2022-06-24 06:27:30|703.41|695.61|703.67|695.87|704.02|696.22|703.41|695.61|29
1656052060000|2022-06-24 06:27:40|703.73|695.93|703.77|695.97|703.97|696.17|703.73|695.93|11
1656052070000|2022-06-24 06:27:50|703.84|696.04|704.06|696.26|704.14|696.34|703.79|695.99|13
1656052080000|2022-06-24 06:28:00|704.03|696.23|703.92|696.12|704.06|696.26|703.92|696.12|6
1656052090000|2022-06-24 06:28:10|703.98|696.18|703.7|695.9|704.07|696.27|703.7|695.9|16
1656052100000|2022-06-24 06:28:20|703.69|695.89|703.76|695.96|703.85|696.05|703.69|695.89|11
1656052110000|2022-06-24 06:28:30|703.85|696.05|704.06|696.26|704.1|696.3|703.72|695.92|19
1656052120000|2022-06-24 06:28:40|704.03|696.23|703.94|696.14|704.06|696.26|703.94|696.14|12
1656052130000|2022-06-24 06:28:50|703.82|696.02|703.98|696.18|704.2|696.4|703.82|696.02|16
1656052140000|2022-06-24 06:29:00|703.95|696.15|704.11|696.31|704.2|696.4|703.69|695.89|20
1656052150000|2022-06-24 06:29:10|704.12|696.32|704.1|696.3|704.19|696.39|703.94|696.14|15
1656052160000|2022-06-24 06:29:20|704.11|696.31|704.01|696.21|704.11|696.31|703.94|696.14|15
1656052170000|2022-06-24 06:29:30|704.03|696.23|704.23|696.43|704.23|696.43|704|696.2|17
1656052180000|2022-06-24 06:29:40|704.18|696.38|704.2|696.4|704.29|696.49|703.93|696.13|20
1656052190000|2022-06-24 06:29:50|704.21|696.41|704.27|696.47|704.27|696.47|704.09|696.29|15
1656052200000|2022-06-24 06:30:00|704.23|696.43|704.27|696.47|704.27|696.47|703.91|696.11|21
1656052210000|2022-06-24 06:30:10|704.34|696.54|704.79|696.99|704.89|697.09|704.34|696.54|10
1656052220000|2022-06-24 06:30:20|704.8|697|704.63|696.83|704.8|697|704.53|696.73|14
1656052230000|2022-06-24 06:30:30|704.62|696.82|704.71|696.91|704.72|696.92|704.61|696.81|12
1656052240000|2022-06-24 06:30:40|704.59|696.79|704.75|696.95|704.83|697.03|704.59|696.79|11
1656052250000|2022-06-24 06:30:50|704.78|696.98|705.02|697.22|705.06|697.26|704.78|696.98|16
1656052260000|2022-06-24 06:31:00|705.03|697.23|705.04|697.24|705.04|697.24|704.95|697.15|9
1656052270000|2022-06-24 06:31:10|705.05|697.25|705.03|697.23|705.05|697.25|704.97|697.17|8
1656052280000|2022-06-24 06:31:20|705.08|697.28|705.1|697.3|705.11|697.31|705.06|697.26|9
1656052290000|2022-06-24 06:31:30|705.05|697.25|705.09|697.29|705.14|697.34|704.98|697.18|12
1656052300000|2022-06-24 06:31:40|705.07|697.27|705.06|697.26|705.2|697.4|705.01|697.21|11
1656052310000|2022-06-24 06:31:50|705.01|697.21|705.02|697.22|705.16|697.36|704.95|697.15|7
1656052320000|2022-06-24 06:32:00|705.04|697.24|705.08|697.28|705.1|697.3|704.87|697.07|13
1656052330000|2022-06-24 06:32:10|705.07|697.27|705.15|697.35|705.15|697.35|705.07|697.27|4
1656052340000|2022-06-24 06:32:20|705.2|697.4|705.13|697.33|705.2|697.4|705.09|697.29|10
1656052350000|2022-06-24 06:32:30|705.08|697.28|705.72|697.92|705.81|698.01|705.04|697.24|24
1656052360000|2022-06-24 06:32:40|705.73|697.93|705.68|697.88|705.9|698.1|705.59|697.79|17
1656052370000|2022-06-24 06:32:50|705.75|697.95|706.02|698.22|706.02|698.22|705.7|697.9|19
1656052380000|2022-06-24 06:33:00|705.89|698.09|705.89|698.09|705.93|698.13|705.59|697.79|29
1656052390000|2022-06-24 06:33:10|705.84|698.04|705.83|698.03|705.91|698.11|705.71|697.91|19
1656052400000|2022-06-24 06:33:20|705.82|698.02|705.65|697.85|705.82|698.02|705.65|697.85|12
1656052410000|2022-06-24 06:33:30|705.67|697.87|705.31|697.51|705.76|697.96|705.24|697.44|25
1656052420000|2022-06-24 06:33:40|705.3|697.5|705.3|697.5|705.37|697.57|705.3|697.5|13
1656052430000|2022-06-24 06:33:50|705.38|697.58|705.09|697.29|705.38|697.58|705.05|697.25|19
1656052440000|2022-06-24 06:34:00|705.1|697.3|705.02|697.22|705.22|697.42|705|697.2|22
1656052450000|2022-06-24 06:34:10|705.01|697.21|704.99|697.19|705.04|697.24|704.98|697.18|17
1656052460000|2022-06-24 06:34:20|705.02|697.22|705.1|697.3|705.12|697.32|705.02|697.22|24
1656052470000|2022-06-24 06:34:30|705.11|697.31|705.19|697.39|705.19|697.39|704.98|697.18|12
1656052480000|2022-06-24 06:34:40|705.21|697.41|705.05|697.25|705.21|697.41|704.99|697.19|21
1656052490000|2022-06-24 06:34:50|705.03|697.23|705.06|697.26|705.06|697.26|704.98|697.18|10
1656052500000|2022-06-24 06:35:00|705.01|697.21|705.04|697.24|705.1|697.3|705.01|697.21|11
1656052510000|2022-06-24 06:35:10|705.08|697.28|705.13|697.33|705.17|697.37|705.08|697.28|13
1656052520000|2022-06-24 06:35:20|705.15|697.35|705.12|697.32|705.18|697.38|705.07|697.27|14
1656052530000|2022-06-24 06:35:30|705.11|697.31|705.1|697.3|705.17|697.37|705.1|697.3|21
1656052540000|2022-06-24 06:35:40|704.8|697|704.31|696.51|704.8|697|704.22|696.42|27
1656052550000|2022-06-24 06:35:50|704.27|696.47|703.83|696.03|704.27|696.47|703.83|696.03|20
1656052560000|2022-06-24 06:36:00|703.86|696.06|704.17|696.37|704.17|696.37|703.81|696.01|11
1656052570000|2022-06-24 06:36:10|704.19|696.39|704.07|696.27|704.19|696.39|703.99|696.19|25
1656052580000|2022-06-24 06:36:20|704.06|696.26|704.07|696.27|704.15|696.35|704.05|696.25|20
1656052590000|2022-06-24 06:36:30|704.03|696.23|704.29|696.49|704.3|696.5|703.99|696.19|14
1656052600000|2022-06-24 06:36:40|704.31|696.51|704.59|696.79|704.8|697|704.29|696.49|16
1656052610000|2022-06-24 06:36:50|704.58|696.78|704.16|696.36|704.66|696.86|704.15|696.35|22
1656052620000|2022-06-24 06:37:00|704.15|696.35|703.98|696.18|704.24|696.44|703.95|696.15|25
1656052630000|2022-06-24 06:37:10|703.95|696.15|703.5|695.7|704.17|696.37|703.3|695.5|20
1656052640000|2022-06-24 06:37:20|703.3|695.5|702.4|694.6|703.32|695.52|702.4|694.6|29
1656052650000|2022-06-24 06:37:30|702.39|694.59|702.31|694.51|702.39|694.59|702.21|694.41|27
1656052660000|2022-06-24 06:37:40|702.32|694.52|703.15|695.35|703.17|695.37|702.32|694.52|26
1656052670000|2022-06-24 06:37:50|703.14|695.34|703.1|695.3|703.19|695.39|703.01|695.21|18
1656052680000|2022-06-24 06:38:00|703.13|695.33|703.04|695.24|703.13|695.33|703.02|695.22|15
1656052690000|2022-06-24 06:38:10|703.06|695.26|703.14|695.34|703.14|695.34|702.96|695.16|15
1656052700000|2022-06-24 06:38:20|703.15|695.35|703.01|695.21|703.16|695.36|702.91|695.11|17
1656052710000|2022-06-24 06:38:30|703|695.2|703|695.2|703.02|695.22|702.96|695.16|13
1656052720000|2022-06-24 06:38:40|702.99|695.19|703.15|695.35|703.15|695.35|702.99|695.19|16
1656052730000|2022-06-24 06:38:50|703.16|695.36|702.51|694.71|703.18|695.38|702.42|694.62|22
1656052740000|2022-06-24 06:39:00|702.5|694.7|702.39|694.59|702.9|695.1|702.39|694.59|28
1656052750000|2022-06-24 06:39:10|702.38|694.58|702.19|694.39|702.43|694.63|702.14|694.34|26
1656052760000|2022-06-24 06:39:20|702.18|694.38|703|695.2|703.22|695.42|702.18|694.38|26
1656052770000|2022-06-24 06:39:30|703.02|695.22|703.12|695.32|703.15|695.35|702.97|695.17|19
1656052780000|2022-06-24 06:39:40|703.1|695.3|703.13|695.33|703.16|695.36|702.98|695.18|23
1656052790000|2022-06-24 06:39:50|703.1|695.3|703.08|695.28|703.14|695.34|703.02|695.22|20
1656052800000|2022-06-24 06:40:00|703.1|695.3|703.84|696.04|703.94|696.14|703.1|695.3|24
1656052810000|2022-06-24 06:40:10|703.83|696.03|703.91|696.11|704.02|696.22|703.74|695.94|18
1656052820000|2022-06-24 06:40:20|703.93|696.13|703.91|696.11|704.01|696.21|703.89|696.09|11
1656052830000|2022-06-24 06:40:30|703.94|696.14|703.85|696.05|703.94|696.14|703.82|696.02|13
1656052840000|2022-06-24 06:40:40|703.84|696.04|703.96|696.16|703.96|696.16|703.84|696.04|16
1656052850000|2022-06-24 06:40:50|703.95|696.15|703.96|696.16|704.04|696.24|703.88|696.08|18
1656052860000|2022-06-24 06:41:00|703.97|696.17|704.1|696.3|704.15|696.35|703.97|696.17|14
1656052870000|2022-06-24 06:41:10|704.09|696.29|704.15|696.35|704.18|696.38|704.09|696.29|23
1656052880000|2022-06-24 06:41:20|704.09|696.29|704.15|696.35|704.16|696.36|704.08|696.28|18
1656052890000|2022-06-24 06:41:30|704.08|696.28|704.15|696.35|704.16|696.36|704.08|696.28|7
1656052900000|2022-06-24 06:41:40|704.08|696.28|704.05|696.25|704.15|696.35|703.99|696.19|9
1656052910000|2022-06-24 06:41:50|704.15|696.35|704.06|696.26|704.16|696.36|704.03|696.23|10
1656052920000|2022-06-24 06:42:00|704.01|696.21|703.94|696.14|704.07|696.27|703.94|696.14|20
1656052930000|2022-06-24 06:42:10|703.51|695.71|703.15|695.35|703.51|695.71|703.15|695.35|22
1656052940000|2022-06-24 06:42:20|703.2|695.4|703.31|695.51|703.38|695.58|703.2|695.4|18
1656052950000|2022-06-24 06:42:30|703.39|695.59|703.25|695.45|703.43|695.63|703.25|695.45|18
1656052960000|2022-06-24 06:42:40|703.26|695.46|703.69|695.89|703.69|695.89|703.24|695.44|19
1656052970000|2022-06-24 06:42:50|703.43|695.63|703.49|695.69|703.88|696.08|703.43|695.63|22
1656052980000|2022-06-24 06:43:00|703.71|695.91|703.81|696.01|704.03|696.23|703.63|695.83|18
1656052990000|2022-06-24 06:43:10|703.43|695.63|704.02|696.22|704.02|696.22|703.43|695.63|17
1656053000000|2022-06-24 06:43:20|703.98|696.18|703.96|696.16|704.02|696.22|703.76|695.96|13
1656053010000|2022-06-24 06:43:30|703.92|696.12|703.3|695.5|703.92|696.12|703.23|695.43|24
1656053020000|2022-06-24 06:43:40|703.29|695.49|703.18|695.38|703.3|695.5|703.13|695.33|21
1656053030000|2022-06-24 06:43:50|703.17|695.37|703.18|695.38|703.24|695.44|703.14|695.34|17
1656053040000|2022-06-24 06:44:00|703.19|695.39|703.11|695.31|703.21|695.41|703.11|695.31|13
1656053050000|2022-06-24 06:44:10|703.12|695.32|702.49|694.69|703.12|695.32|702.32|694.52|18
1656053060000|2022-06-24 06:44:20|702.48|694.68|702.99|695.19|702.99|695.19|702.23|694.43|24
1656053070000|2022-06-24 06:44:30|703.01|695.21|703.09|695.29|703.17|695.37|702.97|695.17|13
1656053080000|2022-06-24 06:44:40|703.06|695.26|703.06|695.26|703.06|695.26|703.06|695.26|1
1656053090000|2022-06-24 06:44:50|703.13|695.33|703.08|695.28|703.18|695.38|703.08|695.28|14
1656053100000|2022-06-24 06:45:00|703.1|695.3|703.14|695.34|703.18|695.38|703.06|695.26|13
1656053110000|2022-06-24 06:45:10|703.15|695.35|703.15|695.35|703.18|695.38|703.1|695.3|17
1656053120000|2022-06-24 06:45:20|703.14|695.34|703.12|695.32|703.14|695.34|703.12|695.32|6
1656053130000|2022-06-24 06:45:30|703.14|695.34|703.15|695.35|703.15|695.35|703.14|695.34|6
1656053140000|2022-06-24 06:45:40|703.16|695.36|702.25|694.45|703.16|695.36|702.23|694.43|22
1656053150000|2022-06-24 06:45:50|702.29|694.49|702.08|694.28|702.29|694.49|702.05|694.25|15
1656053160000|2022-06-24 06:46:00|702.05|694.25|701.52|693.72|702.05|694.25|701.4|693.6|33
1656053170000|2022-06-24 06:46:10|701.53|693.73|701.05|693.25|701.75|693.95|701.05|693.25|30
1656053180000|2022-06-24 06:46:20|701.06|693.26|701.32|693.52|701.32|693.52|700.87|693.07|31
1656053190000|2022-06-24 06:46:30|701.37|693.57|701.29|693.49|701.38|693.58|701.15|693.35|25
1656053200000|2022-06-24 06:46:40|701.28|693.48|701.15|693.35|701.3|693.5|701.09|693.29|25
1656053210000|2022-06-24 06:46:50|701.12|693.32|701.5|693.7|701.5|693.7|701.11|693.31|29
1656053220000|2022-06-24 06:47:00|701.55|693.75|702.12|694.32|702.12|694.32|701.3|693.5|31
1656053230000|2022-06-24 06:47:10|701.84|694.04|701.69|693.89|702.07|694.27|701.6|693.8|23
1656053240000|2022-06-24 06:47:20|701.67|693.87|701.93|694.13|702.07|694.27|701.6|693.8|22
1656053250000|2022-06-24 06:47:30|701.91|694.11|702|694.2|702.07|694.27|701.9|694.1|17
1656053260000|2022-06-24 06:47:40|701.64|693.84|701.14|693.34|701.64|693.84|701.04|693.24|32
1656053270000|2022-06-24 06:47:50|701.13|693.33|701.07|693.27|701.2|693.4|700.92|693.12|26
1656053280000|2022-06-24 06:48:00|701.05|693.25|701.01|693.21|701.14|693.34|700.92|693.12|25
1656053290000|2022-06-24 06:48:10|701.02|693.22|701.09|693.29|701.1|693.3|700.86|693.06|31
1656053300000|2022-06-24 06:48:20|701.11|693.31|701.14|693.34|701.22|693.42|701.05|693.25|20
1656053310000|2022-06-24 06:48:30|701.15|693.35|701.15|693.35|701.22|693.42|701.15|693.35|13
1656053320000|2022-06-24 06:48:40|701.16|693.36|701.15|693.35|701.17|693.37|701.13|693.33|6
1656053330000|2022-06-24 06:48:50|701.19|693.39|701.14|693.34|701.27|693.47|701.09|693.29|20
1656053340000|2022-06-24 06:49:00|701.15|693.35|701.19|693.39|701.23|693.43|701.05|693.25|25
1656053350000|2022-06-24 06:49:10|701.21|693.41|702.06|694.26|702.06|694.26|701.17|693.37|29
1656053360000|2022-06-24 06:49:20|702.1|694.3|702.08|694.28|702.14|694.34|702.02|694.22|22
1656053370000|2022-06-24 06:49:30|702.06|694.26|701.76|693.96|702.06|694.26|701.46|693.66|28
1656053380000|2022-06-24 06:49:40|701.77|693.97|701.81|694.01|702|694.2|701.66|693.86|27
1656053390000|2022-06-24 06:49:50|701.82|694.02|701.97|694.17|702.06|694.26|701.82|694.02|27
1656053400000|2022-06-24 06:50:00|701.98|694.18|701.88|694.08|702.09|694.29|701.76|693.96|28
1656053410000|2022-06-24 06:50:10|701.89|694.09|702.07|694.27|702.09|694.29|701.87|694.07|24
1656053420000|2022-06-24 06:50:20|701.84|694.04|701.99|694.19|702.09|694.29|701.81|694.01|17
1656053430000|2022-06-24 06:50:30|702|694.2|701.94|694.14|702.09|694.29|701.82|694.02|26
1656053440000|2022-06-24 06:50:40|702.08|694.28|702.06|694.26|702.14|694.34|702.01|694.21|18
1656053450000|2022-06-24 06:50:50|702.13|694.33|702.02|694.22|702.2|694.4|701.99|694.19|28
1656053460000|2022-06-24 06:51:00|702.03|694.23|702.04|694.24|702.19|694.39|702|694.2|25
1656053470000|2022-06-24 06:51:10|702.05|694.25|701.9|694.1|702.07|694.27|701.85|694.05|22
1656053480000|2022-06-24 06:51:20|701.91|694.11|701.9|694.1|702.1|694.3|701.87|694.07|29
1656053490000|2022-06-24 06:51:30|701.91|694.11|702.12|694.32|702.18|694.38|701.9|694.1|20
1656053500000|2022-06-24 06:51:40|702.15|694.35|702.18|694.38|702.18|694.38|701.97|694.17|22
1656053510000|2022-06-24 06:51:50|702.17|694.37|702.03|694.23|702.17|694.37|702.03|694.23|18
1656053520000|2022-06-24 06:52:00|702.04|694.24|701.63|693.83|702.1|694.3|701.63|693.83|26
1656053530000|2022-06-24 06:52:10|701.66|693.86|701.47|693.67|701.92|694.12|701.13|693.33|31
1656053540000|2022-06-24 06:52:20|701.46|693.66|701.74|693.94|701.82|694.02|701.46|693.66|28
1656053550000|2022-06-24 06:52:30|701.72|693.92|701.79|693.99|701.79|693.99|701.54|693.74|17
1656053560000|2022-06-24 06:52:40|701.64|693.84|701.68|693.88|701.77|693.97|701.51|693.71|20
1656053570000|2022-06-24 06:52:50|701.67|693.87|701.83|694.03|701.83|694.03|701.65|693.85|11
1656053580000|2022-06-24 06:53:00|701.81|694.01|701.71|693.91|701.81|694.01|701.56|693.76|11
1656053590000|2022-06-24 06:53:10|701.76|693.96|701.92|694.12|701.95|694.15|701.57|693.77|16
1656053600000|2022-06-24 06:53:20|701.89|694.09|701.8|694|702.08|694.28|701.74|693.94|22
1656053610000|2022-06-24 06:53:30|701.99|694.19|701.85|694.05|701.99|694.19|701.52|693.72|22
1656053620000|2022-06-24 06:53:40|701.72|693.92|701.93|694.13|701.98|694.18|701.69|693.89|20
1656053630000|2022-06-24 06:53:50|701.8|694|701.95|694.15|701.95|694.15|701.8|694|14
1656053640000|2022-06-24 06:54:00|701.94|694.14|702.02|694.22|702.05|694.25|701.94|694.14|10
1656053650000|2022-06-24 06:54:10|702.04|694.24|702.11|694.31|702.11|694.31|702.01|694.21|17
1656053660000|2022-06-24 06:54:20|702.12|694.32|701.99|694.19|702.12|694.32|701.96|694.16|27
1656053670000|2022-06-24 06:54:30|702.03|694.23|702.02|694.22|702.05|694.25|701.99|694.19|10
1656053680000|2022-06-24 06:54:40|702.04|694.24|702.06|694.26|702.11|694.31|701.97|694.17|17
1656053690000|2022-06-24 06:54:50|702.1|694.3|702.07|694.27|702.11|694.31|701.98|694.18|14
1656053700000|2022-06-24 06:55:00|702.08|694.28|702.68|694.88|702.68|694.88|702.03|694.23|28
1656053710000|2022-06-24 06:55:10|702.69|694.89|702.48|694.68|702.87|695.07|702.32|694.52|28
1656053720000|2022-06-24 06:55:20|702.45|694.65|702.52|694.72|703.04|695.24|702.4|694.6|24
1656053730000|2022-06-24 06:55:30|702.57|694.77|703.1|695.3|703.1|695.3|702.52|694.72|16
1656053740000|2022-06-24 06:55:40|703.04|695.24|702.91|695.11|703.04|695.24|702.61|694.81|13
1656053750000|2022-06-24 06:55:50|702.67|694.87|702.71|694.91|702.74|694.94|702.57|694.77|18
1656053760000|2022-06-24 06:56:00|702.72|694.92|702.74|694.94|703.02|695.22|702.6|694.8|18
1656053770000|2022-06-24 06:56:10|702.77|694.97|702.67|694.87|703.02|695.22|702.65|694.85|18
1656053780000|2022-06-24 06:56:20|702.99|695.19|702.68|694.88|703.04|695.24|702.68|694.88|17
1656053790000|2022-06-24 06:56:30|702.66|694.86|702.69|694.89|702.86|695.06|702.66|694.86|18
1656053800000|2022-06-24 06:56:40|702.81|695.01|702.98|695.18|703.02|695.22|702.67|694.87|17
1656053810000|2022-06-24 06:56:50|703.02|695.22|702.79|694.99|703.02|695.22|702.68|694.88|23
1656053820000|2022-06-24 06:57:00|702.81|695.01|702.78|694.98|702.87|695.07|702.7|694.9|20
1656053830000|2022-06-24 06:57:10|702.77|694.97|702.92|695.12|702.92|695.12|702.77|694.97|12
1656053840000|2022-06-24 06:57:20|702.78|694.98|702.75|694.95|703.07|695.27|702.68|694.88|19
1656053850000|2022-06-24 06:57:30|702.71|694.91|702.75|694.95|702.84|695.04|702.7|694.9|16
1656053860000|2022-06-24 06:57:40|702.79|694.99|702.82|695.02|702.92|695.12|702.74|694.94|22
1656053870000|2022-06-24 06:57:50|702.84|695.04|702.84|695.04|702.87|695.07|702.75|694.95|13
1656053880000|2022-06-24 06:58:00|702.87|695.07|702.96|695.16|703.11|695.31|702.71|694.91|17
1656053890000|2022-06-24 06:58:10|702.74|694.94|702.89|695.09|702.89|695.09|702.74|694.94|20
1656053900000|2022-06-24 06:58:20|702.88|695.08|702.81|695.01|702.99|695.19|702.81|695.01|18
1656053910000|2022-06-24 06:58:30|702.82|695.02|702.81|695.01|703.02|695.22|702.81|695.01|16
1656053920000|2022-06-24 06:58:40|702.82|695.02|703.04|695.24|703.04|695.24|702.74|694.94|11
1656053930000|2022-06-24 06:58:50|703.03|695.23|702.86|695.06|703.03|695.23|702.73|694.93|15
1656053940000|2022-06-24 06:59:00|702.84|695.04|702.85|695.05|703.04|695.24|702.73|694.93|11
1656053950000|2022-06-24 06:59:10|702.81|695.01|703.16|695.36|703.17|695.37|702.81|695.01|24
1656053960000|2022-06-24 06:59:20|703.11|695.31|703.12|695.32|703.3|695.5|702.93|695.13|22
1656053970000|2022-06-24 06:59:30|703.13|695.33|703.22|695.42|703.27|695.47|703.13|695.33|11
1656053980000|2022-06-24 06:59:40|703.2|695.4|703.05|695.25|703.3|695.5|702.97|695.17|24
1656053990000|2022-06-24 06:59:50|703|695.2|703.09|695.29|703.19|695.39|703|695.2|14
1656054000000|2022-06-24 07:00:00|703.12|695.32|703.27|695.47|703.3|695.5|703.12|695.32|22
1656054010000|2022-06-24 07:00:10|703.29|695.49|703.11|695.31|703.77|695.97|703.02|695.22|26
1656054020000|2022-06-24 07:00:20|703.1|695.3|702.76|694.96|703.18|695.38|702.67|694.87|15
1656054030000|2022-06-24 07:00:30|702.77|694.97|702.85|695.05|703.08|695.28|702.77|694.97|11
1656054040000|2022-06-24 07:00:40|702.9|695.1|703.05|695.25|703.08|695.28|702.66|694.86|17
1656054050000|2022-06-24 07:00:50|703.08|695.28|702.98|695.18|703.08|695.28|702.95|695.15|11
1656054060000|2022-06-24 07:01:00|702.99|695.19|703.15|695.35|703.18|695.38|702.94|695.14|17
1656054070000|2022-06-24 07:01:10|703.11|695.31|703.11|695.31|703.15|695.35|703.11|695.31|9
1656054080000|2022-06-24 07:01:20|703.05|695.25|703.02|695.22|703.05|695.25|703.02|695.22|4
1656054100000|2022-06-24 07:01:40|702.82|695.02|702.3|694.5|702.82|695.02|702.3|694.5|12
1656054110000|2022-06-24 07:01:50|702.24|694.44|701.99|694.19|702.25|694.45|701.98|694.18|12
1656054120000|2022-06-24 07:02:00|701.97|694.17|702.03|694.23|702.06|694.26|701.94|694.14|18
1656054130000|2022-06-24 07:02:10|702.06|694.26|701.95|694.15|702.13|694.33|701.94|694.14|17
1656054140000|2022-06-24 07:02:20|701.97|694.17|701.92|694.12|701.97|694.17|701.89|694.09|8
1656054150000|2022-06-24 07:02:30|701.93|694.13|702.03|694.23|702.03|694.23|701.92|694.12|9
1656054160000|2022-06-24 07:02:40|702.04|694.24|701.58|693.78|702.04|694.24|701.55|693.75|9
1656054170000|2022-06-24 07:02:50|701.57|693.77|701.34|693.54|701.57|693.77|701.32|693.52|18
1656054180000|2022-06-24 07:03:00|701.01|693.21|701.78|693.98|701.8|694|701.01|693.21|11
1656054190000|2022-06-24 07:03:10|701.75|693.95|701.75|693.95|701.86|694.06|701.56|693.76|23
1656054200000|2022-06-24 07:03:20|701.83|694.03|702.76|694.96|702.82|695.02|701.53|693.73|30
1656054210000|2022-06-24 07:03:30|702.82|695.02|702.94|695.14|702.95|695.15|702.75|694.95|21
1656054220000|2022-06-24 07:03:40|702.95|695.15|702.4|694.6|702.98|695.18|702.4|694.6|26
1656054230000|2022-06-24 07:03:50|702.34|694.54|701.99|694.19|702.48|694.68|701.94|694.14|30
1656054240000|2022-06-24 07:04:00|702.01|694.21|702.19|694.39|702.24|694.44|701.99|694.19|28
1656054250000|2022-06-24 07:04:10|702.2|694.4|702.15|694.35|702.26|694.46|702.01|694.21|18
1656054260000|2022-06-24 07:04:20|702.17|694.37|702.1|694.3|702.19|694.39|702.05|694.25|12
1656054270000|2022-06-24 07:04:30|702.08|694.28|702.07|694.27|702.14|694.34|702.05|694.25|16
1656054280000|2022-06-24 07:04:40|702.08|694.28|702.14|694.34|702.14|694.34|702.07|694.27|7
1656054290000|2022-06-24 07:04:50|702.12|694.32|702.12|694.32|702.14|694.34|702.12|694.32|3
1656054300000|2022-06-24 07:05:00|702.14|694.34|702.09|694.29|702.14|694.34|702.07|694.27|10
1656054310000|2022-06-24 07:05:10|702.11|694.31|702.07|694.27|702.17|694.37|702.05|694.25|14
1656054320000|2022-06-24 07:05:20|702.08|694.28|702.15|694.35|702.15|694.35|702.06|694.26|16
1656054330000|2022-06-24 07:05:30|702.14|694.34|702.16|694.36|702.21|694.41|702.05|694.25|29
1656054340000|2022-06-24 07:05:40|702.12|694.32|702.15|694.35|702.2|694.4|702.06|694.26|27
1656054350000|2022-06-24 07:05:50|702.2|694.4|702.85|695.05|702.85|695.05|702.14|694.34|25
1656054360000|2022-06-24 07:06:00|702.8|695|703|695.2|703.12|695.32|702.71|694.91|26
1656054370000|2022-06-24 07:06:10|703.14|695.34|703.63|695.83|703.63|695.83|702.96|695.16|26
1656054380000|2022-06-24 07:06:20|703.6|695.8|703.9|696.1|703.94|696.14|703.59|695.79|22
1656054390000|2022-06-24 07:06:30|703.95|696.15|703.92|696.12|703.97|696.17|703.83|696.03|23
1656054400000|2022-06-24 07:06:40|703.86|696.06|703.88|696.08|703.98|696.18|703.84|696.04|11
1656054410000|2022-06-24 07:06:50|703.96|696.16|703.52|695.72|703.96|696.16|703.5|695.7|19
1656054420000|2022-06-24 07:07:00|703.45|695.65|703.75|695.95|703.76|695.96|703.45|695.65|18
1656054430000|2022-06-24 07:07:10|703.73|695.93|703.85|696.05|703.86|696.06|703.59|695.79|18
1656054440000|2022-06-24 07:07:20|703.84|696.04|703.83|696.03|703.85|696.05|703.82|696.02|4
1656054450000|2022-06-24 07:07:30|703.84|696.04|703.89|696.09|703.89|696.09|703.83|696.03|10
1656054460000|2022-06-24 07:07:40|703.9|696.1|704.08|696.28|704.08|696.28|703.81|696.01|16
1656054470000|2022-06-24 07:07:50|703.98|696.18|704.07|696.27|704.08|696.28|703.98|696.18|13
1656054480000|2022-06-24 07:08:00|704.02|696.22|703.88|696.08|704.07|696.27|703.86|696.06|19
1656054490000|2022-06-24 07:08:10|703.91|696.11|703.95|696.15|704.01|696.21|703.91|696.11|13
1656054500000|2022-06-24 07:08:20|703.91|696.11|703.93|696.13|703.97|696.17|703.89|696.09|13
1656054510000|2022-06-24 07:08:30|703.91|696.11|703.83|696.03|703.92|696.12|703.76|695.96|11
1656054520000|2022-06-24 07:08:40|703.82|696.02|703.43|695.63|703.82|696.02|703.41|695.61|11
1656054530000|2022-06-24 07:08:50|703.36|695.56|703.13|695.33|703.5|695.7|703.12|695.32|24
1656054540000|2022-06-24 07:09:00|703.16|695.36|703.1|695.3|703.35|695.55|703.08|695.28|8
1656054550000|2022-06-24 07:09:10|703.15|695.35|703.42|695.62|703.47|695.67|703.15|695.35|10
1656054560000|2022-06-24 07:09:20|703.41|695.61|703.39|695.59|703.63|695.83|703.34|695.54|18
1656054570000|2022-06-24 07:09:30|703.42|695.62|703.3|695.5|703.42|695.62|703.22|695.42|19
1656054580000|2022-06-24 07:09:40|703.29|695.49|703.17|695.37|703.32|695.52|703.11|695.31|26
1656054590000|2022-06-24 07:09:50|703.16|695.36|703.12|695.32|703.16|695.36|703.12|695.32|3
1656054600000|2022-06-24 07:10:00|703.13|695.33|703.26|695.46|703.39|695.59|703.13|695.33|21
1656054610000|2022-06-24 07:10:10|703.27|695.47|703.23|695.43|703.27|695.47|703.12|695.32|16
1656054620000|2022-06-24 07:10:20|703.25|695.45|703.19|695.39|703.25|695.45|703.02|695.22|21
1656054630000|2022-06-24 07:10:30|703.13|695.33|703.2|695.4|703.25|695.45|703.12|695.32|17
1656054640000|2022-06-24 07:10:40|703.21|695.41|703.29|695.49|703.35|695.55|703.18|695.38|24
1656054650000|2022-06-24 07:10:50|703.23|695.43|703.6|695.8|703.6|695.8|703.14|695.34|28
1656054660000|2022-06-24 07:11:00|703.59|695.79|703.81|696.01|703.82|696.02|703.59|695.79|21
1656054670000|2022-06-24 07:11:10|703.62|695.82|703.7|695.9|703.8|696|703.51|695.71|12
1656054680000|2022-06-24 07:11:20|703.72|695.92|703.7|695.9|703.73|695.93|703.65|695.85|12
1656054690000|2022-06-24 07:11:30|703.67|695.87|703.52|695.72|703.67|695.87|703.29|695.49|22
1656054700000|2022-06-24 07:11:40|703.54|695.74|703.3|695.5|703.54|695.74|703.25|695.45|12
1656054710000|2022-06-24 07:11:50|703.27|695.47|703.29|695.49|703.29|695.49|703.2|695.4|11
1656054720000|2022-06-24 07:12:00|703.32|695.52|703.22|695.42|703.32|695.52|703.2|695.4|12
1656054730000|2022-06-24 07:12:10|703.23|695.43|703.46|695.66|703.46|695.66|703.22|695.42|11
1656054740000|2022-06-24 07:12:20|703.42|695.62|703.56|695.76|703.61|695.81|703.42|695.62|21
1656054750000|2022-06-24 07:12:30|703.51|695.71|703.33|695.53|703.51|695.71|703.31|695.51|12
1656054760000|2022-06-24 07:12:40|703.34|695.54|703.46|695.66|703.46|695.66|703.3|695.5|9
1656054770000|2022-06-24 07:12:50|703.43|695.63|703.55|695.75|703.56|695.76|703.43|695.63|20
1656054780000|2022-06-24 07:13:00|703.58|695.78|703.35|695.55|703.58|695.78|703.31|695.51|20
1656054790000|2022-06-24 07:13:10|703.33|695.53|703.29|695.49|703.53|695.73|703.29|695.49|24
1656054800000|2022-06-24 07:13:20|703.26|695.46|703.08|695.28|703.26|695.46|703.08|695.28|17
1656054810000|2022-06-24 07:13:30|703.12|695.32|703.21|695.41|703.22|695.42|703.09|695.29|22
1656054820000|2022-06-24 07:13:40|703.12|695.32|703.27|695.47|703.38|695.58|703.12|695.32|16
1656054830000|2022-06-24 07:13:50|703.26|695.46|703.18|695.38|703.38|695.58|703.15|695.35|17
1656054840000|2022-06-24 07:14:00|703.14|695.34|703.05|695.25|703.14|695.34|702.97|695.17|24
1656054850000|2022-06-24 07:14:10|703.03|695.23|702.18|694.38|703.08|695.28|702.18|694.38|26
1656054860000|2022-06-24 07:14:20|702.17|694.37|701.39|693.59|702.17|694.37|701.36|693.56|29
1656054870000|2022-06-24 07:14:30|701.37|693.57|700.99|693.19|701.37|693.57|700.99|693.19|34
1656054880000|2022-06-24 07:14:40|700.98|693.18|701.19|693.39|701.2|693.4|700.94|693.14|21
1656054890000|2022-06-24 07:14:50|701.18|693.38|700.92|693.12|701.19|693.39|700.9|693.1|29
1656054900000|2022-06-24 07:15:00|700.91|693.11|701.2|693.4|701.21|693.41|700.91|693.11|26
1656054910000|2022-06-24 07:15:10|701.18|693.38|702.21|694.41|702.72|694.92|701.18|693.38|35
1656054920000|2022-06-24 07:15:20|702.31|694.51|701.99|694.19|702.68|694.88|701.99|694.19|30
1656054930000|2022-06-24 07:15:30|701.98|694.18|702.04|694.24|702.1|694.3|701.94|694.14|22
1656054940000|2022-06-24 07:15:40|701.96|694.16|701.9|694.1|702.08|694.28|701.81|694.01|27
1656054950000|2022-06-24 07:15:50|701.91|694.11|701.94|694.14|702.05|694.25|701.9|694.1|27
1656054960000|2022-06-24 07:16:00|701.95|694.15|702.08|694.28|702.09|694.29|701.89|694.09|21
1656054970000|2022-06-24 07:16:10|702.06|694.26|702.14|694.34|702.14|694.34|702.03|694.23|19
1656054980000|2022-06-24 07:16:20|702.08|694.28|702.37|694.57|702.38|694.58|702.04|694.24|24
1656054990000|2022-06-24 07:16:30|702.36|694.56|702.42|694.62|702.55|694.75|702.31|694.51|26
1656055000000|2022-06-24 07:16:40|702.44|694.64|702.45|694.65|702.52|694.72|702.4|694.6|21
1656055010000|2022-06-24 07:16:50|702.44|694.64|702.38|694.58|702.47|694.67|702.36|694.56|28
1656055020000|2022-06-24 07:17:00|702.39|694.59|702.41|694.61|702.45|694.65|702.32|694.52|28
1656055030000|2022-06-24 07:17:10|702.44|694.64|702.51|694.71|702.53|694.73|702.35|694.55|23
1656055040000|2022-06-24 07:17:20|702.5|694.7|702.67|694.87|702.67|694.87|702.37|694.57|31
1656055050000|2022-06-24 07:17:30|702.57|694.77|702.6|694.8|702.63|694.83|702.55|694.75|19
1656055060000|2022-06-24 07:17:40|702.62|694.82|702.61|694.81|702.62|694.82|702.58|694.78|8
1656055070000|2022-06-24 07:17:50|702.58|694.78|702.18|694.38|702.62|694.82|701.92|694.12|24
1656055080000|2022-06-24 07:18:00|702.24|694.44|701.36|693.56|702.25|694.45|701.36|693.56|21
1656055090000|2022-06-24 07:18:10|701.33|693.53|701.06|693.26|701.33|693.53|700.81|693.01|15
1656055100000|2022-06-24 07:18:20|701.12|693.32|700.57|692.77|701.12|693.32|700.25|692.45|28
1656055110000|2022-06-24 07:18:30|700.6|692.8|700.96|693.16|700.98|693.18|700.6|692.8|15
1656055120000|2022-06-24 07:18:40|701|693.2|700.58|692.78|701.01|693.21|700.53|692.73|13
1656055130000|2022-06-24 07:18:50|700.5|692.7|700.49|692.69|700.51|692.71|700.35|692.55|23
1656055140000|2022-06-24 07:19:00|700.5|692.7|700.54|692.74|700.54|692.74|700.32|692.52|20
1656055150000|2022-06-24 07:19:10|700.57|692.77|702.41|694.61|702.41|694.61|700.5|692.7|31
1656055160000|2022-06-24 07:19:20|702.42|694.62|705.25|697.45|705.25|697.45|702.42|694.62|37
1656055170000|2022-06-24 07:19:30|705.16|697.36|704.29|696.49|705.16|697.36|704.29|696.49|24
1656055180000|2022-06-24 07:19:40|704.28|696.48|704.6|696.8|704.91|697.11|704.04|696.24|33
1656055190000|2022-06-24 07:19:50|704.59|696.79|703.86|696.06|704.73|696.93|703.86|696.06|29
1656055200000|2022-06-24 07:20:00|703.85|696.05|704.76|696.96|705.42|697.62|703.82|696.02|35
1656055210000|2022-06-24 07:20:10|704.68|696.88|704.49|696.69|704.69|696.89|704.21|696.41|24
1656055220000|2022-06-24 07:20:20|704.5|696.7|704.93|697.13|705.03|697.23|704.5|696.7|30
1656055230000|2022-06-24 07:20:30|704.98|697.18|705|697.2|705.13|697.33|704.47|696.67|28
1656055240000|2022-06-24 07:20:40|704.99|697.19|704.42|696.62|705.15|697.35|704.4|696.6|30
1656055250000|2022-06-24 07:20:50|704.4|696.6|703.51|695.71|704.42|696.62|703.47|695.67|26
1656055260000|2022-06-24 07:21:00|703.45|695.65|702.81|695.01|703.45|695.65|702.8|695|26
1656055270000|2022-06-24 07:21:10|702.8|695|702.07|694.27|703.03|695.23|701.39|693.59|34
1656055280000|2022-06-24 07:21:20|702.02|694.22|702.17|694.37|702.56|694.76|702.02|694.22|30
1656055290000|2022-06-24 07:21:30|702.18|694.38|702.52|694.72|702.52|694.72|702.09|694.29|19
1656055300000|2022-06-24 07:21:40|702.51|694.71|702.59|694.79|702.95|695.15|702.49|694.69|25
1656055310000|2022-06-24 07:21:50|702.58|694.78|702.66|694.86|702.66|694.86|702.38|694.58|27
1656055320000|2022-06-24 07:22:00|702.75|694.95|704.1|696.3|704.1|696.3|702.55|694.75|26
1656055330000|2022-06-24 07:22:10|704.06|696.26|703.95|696.15|704.15|696.35|703.91|696.11|19
1656055340000|2022-06-24 07:22:20|703.96|696.16|703.99|696.19|704.23|696.43|703.95|696.15|22
1656055350000|2022-06-24 07:22:30|704.03|696.23|704.66|696.86|704.66|696.86|704|696.2|28
1656055360000|2022-06-24 07:22:40|704.64|696.84|704.32|696.52|704.71|696.91|704.17|696.37|31
1656055370000|2022-06-24 07:22:50|704.33|696.53|704.22|696.42|704.56|696.76|704.01|696.21|27
1656055380000|2022-06-24 07:23:00|704.25|696.45|704.44|696.64|704.49|696.69|704.01|696.21|28
1656055390000|2022-06-24 07:23:10|704.41|696.61|704.55|696.75|704.55|696.75|704.28|696.48|21
1656055400000|2022-06-24 07:23:20|704.58|696.78|704.32|696.52|704.74|696.94|704.29|696.49|24
1656055410000|2022-06-24 07:23:30|704.29|696.49|704.44|696.64|704.59|696.79|704.14|696.34|23
1656055420000|2022-06-24 07:23:40|704.4|696.6|704.59|696.79|704.59|696.79|704.15|696.35|24
1656055430000|2022-06-24 07:23:50|704.61|696.81|704.57|696.77|704.69|696.89|704.37|696.57|27
1656055440000|2022-06-24 07:24:00|704.59|696.79|705.02|697.22|705.06|697.26|704.47|696.67|22
1656055450000|2022-06-24 07:24:10|705.03|697.23|705.11|697.31|705.26|697.46|704.53|696.73|30
1656055460000|2022-06-24 07:24:20|705.04|697.24|705.34|697.54|706.03|698.23|705.04|697.24|23
1656055470000|2022-06-24 07:24:30|705.36|697.56|705.53|697.73|705.54|697.74|705.33|697.53|19
1656055480000|2022-06-24 07:24:40|705.51|697.71|705.53|697.73|705.62|697.82|705.38|697.58|22
1656055490000|2022-06-24 07:24:50|705.55|697.75|705.59|697.79|705.6|697.8|705.41|697.61|19
1656055500000|2022-06-24 07:25:00|705.6|697.8|705.31|697.51|705.62|697.82|705.11|697.31|28
1656055510000|2022-06-24 07:25:10|705.38|697.58|705.71|697.91|705.96|698.16|705.36|697.56|28
1656055520000|2022-06-24 07:25:20|705.73|697.93|705.55|697.75|705.83|698.03|705.55|697.75|19
1656055530000|2022-06-24 07:25:30|705.56|697.76|705.89|698.09|705.89|698.09|705.56|697.76|13
1656055540000|2022-06-24 07:25:40|705.91|698.11|705.69|697.89|705.91|698.11|705.67|697.87|14
1656055550000|2022-06-24 07:25:50|705.72|697.92|705.77|697.97|705.87|698.07|705.66|697.86|14
1656055560000|2022-06-24 07:26:00|705.87|698.07|705.7|697.9|705.98|698.18|705.66|697.86|11
1656055570000|2022-06-24 07:26:10|705.72|697.92|706.34|698.54|706.43|698.63|705.67|697.87|24
1656055580000|2022-06-24 07:26:20|706.26|698.46|706.49|698.69|706.5|698.7|706.26|698.46|18
1656055590000|2022-06-24 07:26:30|706.48|698.68|706.75|698.95|707.01|699.21|706.32|698.52|25
1656055600000|2022-06-24 07:26:40|706.81|699.01|706.8|699|706.86|699.06|706.66|698.86|13
1656055610000|2022-06-24 07:26:50|706.78|698.98|707.2|699.4|707.21|699.41|706.7|698.9|16
1656055620000|2022-06-24 07:27:00|707.22|699.42|707.04|699.24|707.38|699.58|707.02|699.22|28
1656055630000|2022-06-24 07:27:10|707|699.2|707.14|699.34|707.44|699.64|706.76|698.96|28
1656055640000|2022-06-24 07:27:20|707.1|699.3|706.76|698.96|707.1|699.3|706.63|698.83|23
1656055650000|2022-06-24 07:27:30|706.72|698.92|706.78|698.98|706.87|699.07|706.64|698.84|23
1656055660000|2022-06-24 07:27:40|706.76|698.96|706.92|699.12|707.04|699.24|706.74|698.94|20
1656055670000|2022-06-24 07:27:50|706.94|699.14|706.9|699.1|707.06|699.26|706.9|699.1|19
1656055680000|2022-06-24 07:28:00|706.96|699.16|706.74|698.94|707.04|699.24|706.68|698.88|28
1656055690000|2022-06-24 07:28:10|706.72|698.92|707.01|699.21|707.01|699.21|706.71|698.91|20
1656055700000|2022-06-24 07:28:20|707.06|699.26|707.02|699.22|707.3|699.5|706.94|699.14|25
1656055710000|2022-06-24 07:28:30|706.96|699.16|707.35|699.55|707.39|699.59|706.93|699.13|21
1656055720000|2022-06-24 07:28:40|707.44|699.64|708.71|700.91|708.94|701.14|707.44|699.64|28
1656055730000|2022-06-24 07:28:50|708.72|700.92|709.95|702.15|709.95|702.15|708.58|700.78|33
1656055740000|2022-06-24 07:29:00|709.85|702.05|709.07|701.27|709.85|702.05|708.64|700.84|35
1656055750000|2022-06-24 07:29:10|709.06|701.26|709.56|701.76|709.56|701.76|708.89|701.09|30
1656055760000|2022-06-24 07:29:20|709.57|701.77|709.35|701.55|709.68|701.88|709.24|701.44|19
1656055770000|2022-06-24 07:29:30|709.27|701.47|709.28|701.48|709.47|701.67|709.26|701.46|25
1656055780000|2022-06-24 07:29:40|709.24|701.44|709.09|701.29|709.43|701.63|708.98|701.18|29
1656055790000|2022-06-24 07:29:50|709.1|701.3|708.74|700.94|709.14|701.34|708.71|700.91|31
1656055800000|2022-06-24 07:30:00|708.8|701|709.49|701.69|709.49|701.69|708.73|700.93|28
1656055810000|2022-06-24 07:30:10|709.5|701.7|710.49|702.69|710.54|702.74|709.45|701.65|30
1656055820000|2022-06-24 07:30:20|710.48|702.68|710.67|702.87|710.67|702.87|710.14|702.34|32
1656055830000|2022-06-24 07:30:30|710.66|702.86|710.42|702.62|710.66|702.86|710.07|702.27|24
1656055840000|2022-06-24 07:30:40|710.49|702.69|710.33|702.53|710.61|702.81|710.15|702.35|23
1656055850000|2022-06-24 07:30:50|710.32|702.52|710.21|702.41|710.48|702.68|710.1|702.3|25
1656055860000|2022-06-24 07:31:00|710.25|702.45|710.82|703.02|710.82|703.02|710.22|702.42|28
1656055870000|2022-06-24 07:31:10|710.74|702.94|711.74|703.94|711.93|704.13|710.74|702.94|33
1656055880000|2022-06-24 07:31:20|711.69|703.89|711.23|703.43|711.93|704.13|711.23|703.43|31
1656055890000|2022-06-24 07:31:30|711.22|703.42|710.9|703.1|711.22|703.42|710.83|703.03|24
1656055900000|2022-06-24 07:31:40|710.91|703.11|711.17|703.37|711.25|703.45|710.81|703.01|25
1656055910000|2022-06-24 07:31:50|711.19|703.39|711.08|703.28|711.23|703.43|710.95|703.15|22
1656055920000|2022-06-24 07:32:00|711.07|703.27|710.96|703.16|711.07|703.27|710.94|703.14|8
1656055930000|2022-06-24 07:32:10|710.94|703.14|710.29|702.49|710.99|703.19|710.26|702.46|25
1656055940000|2022-06-24 07:32:20|710.44|702.64|710.82|703.02|710.84|703.04|710.4|702.6|17
1656055950000|2022-06-24 07:32:30|710.84|703.04|710.98|703.18|711.03|703.23|710.79|702.99|20
1656055960000|2022-06-24 07:32:40|711.05|703.25|711.44|703.64|711.45|703.65|711.02|703.22|20
1656055970000|2022-06-24 07:32:50|711.45|703.65|711.47|703.67|711.8|704|711.34|703.54|26
1656055980000|2022-06-24 07:33:00|711.46|703.66|711.17|703.37|711.51|703.71|711.07|703.27|30
1656055990000|2022-06-24 07:33:10|711.14|703.34|711.17|703.37|711.17|703.37|711.09|703.29|14
1656056000000|2022-06-24 07:33:20|711.22|703.42|711.04|703.24|711.22|703.42|711.03|703.23|23
1656056010000|2022-06-24 07:33:30|711.05|703.25|711.13|703.33|711.24|703.44|711.05|703.25|22
1656056020000|2022-06-24 07:33:40|711.15|703.35|711.14|703.34|711.22|703.42|711.1|703.3|26
1656056030000|2022-06-24 07:33:50|711.12|703.32|712.14|704.34|712.14|704.34|711.12|703.32|17
1656056040000|2022-06-24 07:34:00|712.17|704.37|712.9|705.1|712.95|705.15|712.13|704.33|28
1656056050000|2022-06-24 07:34:10|712.8|705|712.61|704.81|712.8|705|712.23|704.43|28
1656056060000|2022-06-24 07:34:20|712.51|704.71|713.37|705.57|713.44|705.64|712.51|704.71|33
1656056070000|2022-06-24 07:34:30|713.36|705.56|713.14|705.34|713.36|705.56|713.14|705.34|23
1656056080000|2022-06-24 07:34:40|713.16|705.36|713.72|705.92|713.8|706|713.07|705.27|19
1656056090000|2022-06-24 07:34:50|713.71|705.91|713.97|706.17|714.07|706.27|713.67|705.87|23
1656056100000|2022-06-24 07:35:00|713.96|706.16|713.93|706.13|714.07|706.27|713.87|706.07|22
1656056110000|2022-06-24 07:35:10|714.12|706.32|714.02|706.22|714.16|706.36|713.97|706.17|22
1656056120000|2022-06-24 07:35:20|713.85|706.05|713.98|706.18|714.1|706.3|713.85|706.05|16
1656056130000|2022-06-24 07:35:30|714.07|706.27|714.08|706.28|714.13|706.33|713.91|706.11|24
1656056140000|2022-06-24 07:35:40|714.09|706.29|714.38|706.58|714.66|706.86|714.05|706.25|26
1656056150000|2022-06-24 07:35:50|714.39|706.59|714.38|706.58|714.54|706.74|714.03|706.23|26
1656056160000|2022-06-24 07:36:00|714.39|706.59|714.36|706.56|714.45|706.65|714.18|706.38|21
1656056170000|2022-06-24 07:36:10|714.31|706.51|714.17|706.37|714.33|706.53|713.95|706.15|26
1656056180000|2022-06-24 07:36:20|714.31|706.51|714.17|706.37|714.45|706.65|714.05|706.25|24
1656056190000|2022-06-24 07:36:30|714.19|706.39|714.08|706.28|714.19|706.39|713.95|706.15|23
1656056200000|2022-06-24 07:36:40|714.07|706.27|714.12|706.32|714.19|706.39|714.04|706.24|23
1656056210000|2022-06-24 07:36:50|714.11|706.31|714.14|706.34|714.14|706.34|713.92|706.12|20
1656056220000|2022-06-24 07:37:00|714.13|706.33|714.18|706.38|714.18|706.38|714.05|706.25|21
1656056230000|2022-06-24 07:37:10|714.15|706.35|714.52|706.72|714.52|706.72|714.06|706.26|23
1656056240000|2022-06-24 07:37:20|714.51|706.71|714.77|706.97|714.84|707.04|714.47|706.67|29
1656056250000|2022-06-24 07:37:30|714.76|706.96|714.39|706.59|714.76|706.96|714.35|706.55|26
1656056260000|2022-06-24 07:37:40|714.32|706.52|714.98|707.18|715|707.2|714.32|706.52|27
1656056270000|2022-06-24 07:37:50|714.97|707.17|714.82|707.02|714.97|707.17|714.66|706.86|25
1656056280000|2022-06-24 07:38:00|714.6|706.8|714.8|707|715|707.2|714.6|706.8|24
1656056290000|2022-06-24 07:38:10|714.66|706.86|714.85|707.05|714.94|707.14|714.66|706.86|17
1656056300000|2022-06-24 07:38:20|714.95|707.15|715.31|707.51|715.68|707.88|714.9|707.1|30
1656056310000|2022-06-24 07:38:30|715.3|707.5|715.22|707.42|715.33|707.53|715.14|707.34|22
1656056320000|2022-06-24 07:38:40|715.2|707.4|715.02|707.22|715.3|707.5|714.98|707.18|29
1656056330000|2022-06-24 07:38:50|715.01|707.21|715.12|707.32|715.16|707.36|715.01|707.21|20
1656056340000|2022-06-24 07:39:00|715.04|707.24|715.17|707.37|715.19|707.39|715.02|707.22|23
1656056350000|2022-06-24 07:39:10|715.18|707.38|715.1|707.3|715.36|707.56|714.95|707.15|19
1656056360000|2022-06-24 07:39:20|715.12|707.32|715.17|707.37|715.26|707.46|715.12|707.32|21
1656056370000|2022-06-24 07:39:30|715.18|707.38|715.15|707.35|715.34|707.54|715.01|707.21|21
1656056380000|2022-06-24 07:39:40|715.11|707.31|715.2|707.4|715.26|707.46|715.04|707.24|21
1656056390000|2022-06-24 07:39:50|715.26|707.46|715.1|707.3|715.28|707.48|715.07|707.27|22
1656056400000|2022-06-24 07:40:00|715.11|707.31|715.08|707.28|715.15|707.35|714.98|707.18|23
1656056410000|2022-06-24 07:40:10|715.05|707.25|714.79|706.99|715.09|707.29|714.78|706.98|22
1656056420000|2022-06-24 07:40:20|714.82|707.02|715.13|707.33|715.21|707.41|714.78|706.98|29
1656056430000|2022-06-24 07:40:30|715.18|707.38|715.37|707.57|715.37|707.57|715.03|707.23|18
1656056440000|2022-06-24 07:40:40|715.4|707.6|715.23|707.43|715.4|707.6|715.01|707.21|22
1656056450000|2022-06-24 07:40:50|715.1|707.3|715.3|707.5|715.54|707.74|715.1|707.3|20
1656056460000|2022-06-24 07:41:00|715.18|707.38|715.21|707.41|715.4|707.6|715.18|707.38|19
1656056470000|2022-06-24 07:41:10|715.23|707.43|715.25|707.45|715.35|707.55|715.14|707.34|15
1656056480000|2022-06-24 07:41:20|715.27|707.47|715.03|707.23|715.27|707.47|714.96|707.16|17
1656056490000|2022-06-24 07:41:30|715.08|707.28|715.1|707.3|715.13|707.33|715.08|707.28|16
1656056500000|2022-06-24 07:41:40|715.12|707.32|715.53|707.73|715.55|707.75|715.1|707.3|16
1656056510000|2022-06-24 07:41:50|715.55|707.75|715.88|708.08|716.01|708.21|715.55|707.75|25
1656056520000|2022-06-24 07:42:00|715.92|708.12|715.88|708.08|716.07|708.27|715.72|707.92|19
1656056530000|2022-06-24 07:42:10|715.86|708.06|716.06|708.26|716.61|708.81|715.72|707.92|30
1656056540000|2022-06-24 07:42:20|716.1|708.3|715.92|708.12|716.24|708.44|715.84|708.04|29
1656056550000|2022-06-24 07:42:30|715.91|708.11|715.99|708.19|716.06|708.26|715.88|708.08|23
1656056560000|2022-06-24 07:42:40|716.01|708.21|716.01|708.21|716.1|708.3|715.98|708.18|13
1656056570000|2022-06-24 07:42:50|716|708.2|716.01|708.21|716.13|708.33|715.96|708.16|18
1656056580000|2022-06-24 07:43:00|715.98|708.18|715.43|707.63|715.98|708.18|715.4|707.6|12
1656056590000|2022-06-24 07:43:10|715.41|707.61|715.53|707.73|715.67|707.87|715.29|707.49|22
1656056600000|2022-06-24 07:43:20|715.42|707.62|715.24|707.44|715.54|707.74|715.22|707.42|19
1656056610000|2022-06-24 07:43:30|715.25|707.45|715.2|707.4|715.28|707.48|715.17|707.37|13
1656056620000|2022-06-24 07:43:40|715.21|707.41|715.18|707.38|715.21|707.41|715.18|707.38|5
1656056630000|2022-06-24 07:43:50|715.2|707.4|715.26|707.46|715.26|707.46|715.18|707.38|10
1656056640000|2022-06-24 07:44:00|715.13|707.33|715.12|707.32|715.42|707.62|715.08|707.28|27
1656056650000|2022-06-24 07:44:10|715.08|707.28|714.99|707.19|715.13|707.33|714.98|707.18|17
1656056660000|2022-06-24 07:44:20|714.98|707.18|714.64|706.84|714.98|707.18|714.63|706.83|18
1656056670000|2022-06-24 07:44:30|714.57|706.77|714.89|707.09|714.98|707.18|714.57|706.77|17
1656056680000|2022-06-24 07:44:40|714.88|707.08|714.71|706.91|714.92|707.12|714.71|706.91|18
1656056690000|2022-06-24 07:44:50|714.52|706.72|714.18|706.38|714.52|706.72|714.18|706.38|23
1656056700000|2022-06-24 07:45:00|714.2|706.4|714.79|706.99|714.89|707.09|714.2|706.4|25
1656056710000|2022-06-24 07:45:10|714.61|706.81|714.32|706.52|714.61|706.81|714.2|706.4|24
1656056720000|2022-06-24 07:45:20|714.33|706.53|714.06|706.26|714.34|706.54|714.06|706.26|15
1656056730000|2022-06-24 07:45:30|714.07|706.27|714.07|706.27|714.3|706.5|714.07|706.27|30
1656056740000|2022-06-24 07:45:40|714.06|706.26|714.14|706.34|714.26|706.46|714.05|706.25|23
1656056750000|2022-06-24 07:45:50|714.1|706.3|714.01|706.21|714.17|706.37|713.95|706.15|22
1656056760000|2022-06-24 07:46:00|714.02|706.22|714.31|706.51|714.37|706.57|714.02|706.22|17
1656056770000|2022-06-24 07:46:10|714.45|706.65|714.29|706.49|714.89|707.09|714.07|706.27|24
1656056780000|2022-06-24 07:46:20|714.3|706.5|714.36|706.56|714.47|706.67|714.28|706.48|28
1656056790000|2022-06-24 07:46:30|714.4|706.6|714.32|706.52|714.44|706.64|714.26|706.46|22
1656056800000|2022-06-24 07:46:40|714.36|706.56|714.16|706.36|714.38|706.58|714.01|706.21|26
1656056810000|2022-06-24 07:46:50|714.18|706.38|713.87|706.07|714.23|706.43|713.87|706.07|23
1656056820000|2022-06-24 07:47:00|713.86|706.06|713.95|706.15|713.99|706.19|713.84|706.04|27
1656056830000|2022-06-24 07:47:10|713.93|706.13|714.1|706.3|714.13|706.33|713.9|706.1|24
1656056840000|2022-06-24 07:47:20|714.09|706.29|714.12|706.32|714.22|706.42|714.05|706.25|22
1656056850000|2022-06-24 07:47:30|714.13|706.33|714.04|706.24|714.13|706.33|713.9|706.1|28
1656056860000|2022-06-24 07:47:40|713.96|706.16|714.03|706.23|714.1|706.3|713.87|706.07|28
1656056870000|2022-06-24 07:47:50|714.07|706.27|714.45|706.65|714.61|706.81|714.05|706.25|26
1656056880000|2022-06-24 07:48:00|714.46|706.66|714.24|706.44|714.99|707.19|714.17|706.37|31
1656056890000|2022-06-24 07:48:10|714.31|706.51|714.21|706.41|714.39|706.59|714.2|706.4|29
1656056900000|2022-06-24 07:48:20|714.2|706.4|713.95|706.15|714.29|706.49|713.86|706.06|22
1656056910000|2022-06-24 07:48:30|713.88|706.08|714.25|706.45|714.6|706.8|713.87|706.07|23
1656056920000|2022-06-24 07:48:40|714.24|706.44|713.98|706.18|714.26|706.46|713.98|706.18|27
1656056930000|2022-06-24 07:48:50|714|706.2|714.03|706.23|714.13|706.33|713.89|706.09|29
1656056940000|2022-06-24 07:49:00|714.08|706.28|713.93|706.13|714.28|706.48|713.88|706.08|26
1656056950000|2022-06-24 07:49:10|713.94|706.14|714.8|707|714.8|707|713.94|706.14|22
1656056960000|2022-06-24 07:49:20|714.79|706.99|714.77|706.97|714.97|707.17|714.69|706.89|25
1656056970000|2022-06-24 07:49:30|714.83|707.03|714.8|707|715.05|707.25|714.54|706.74|31
1656056980000|2022-06-24 07:49:40|714.78|706.98|714.57|706.77|714.99|707.19|714.57|706.77|23
1656056990000|2022-06-24 07:49:50|714.53|706.73|714.99|707.19|715.01|707.21|714.53|706.73|13
1656057000000|2022-06-24 07:50:00|714.94|707.14|714.4|706.6|714.97|707.17|714.39|706.59|15
1656057010000|2022-06-24 07:50:10|714.39|706.59|714.44|706.64|714.48|706.68|714.39|706.59|11
1656057020000|2022-06-24 07:50:20|714.49|706.69|714.91|707.11|715.06|707.26|714.49|706.69|13
1656057030000|2022-06-24 07:50:30|715.04|707.24|714.96|707.16|715.11|707.31|714.86|707.06|21
1656057040000|2022-06-24 07:50:40|714.94|707.14|714.96|707.16|715|707.2|714.94|707.14|14
1656057050000|2022-06-24 07:50:50|714.95|707.15|715.01|707.21|715.01|707.21|714.92|707.12|7
1656057060000|2022-06-24 07:51:00|715.02|707.22|715.01|707.21|715.05|707.25|714.99|707.19|11
1656057070000|2022-06-24 07:51:10|715|707.2|715|707.2|715.01|707.21|714.97|707.17|5
1656057080000|2022-06-24 07:51:20|714.97|707.17|714.3|706.5|714.97|707.17|714.3|706.5|13
1656057090000|2022-06-24 07:51:30|714.4|706.6|714.2|706.4|714.43|706.63|714.2|706.4|24
1656057100000|2022-06-24 07:51:40|714.28|706.48|714.33|706.53|714.35|706.55|714.18|706.38|19
1656057110000|2022-06-24 07:51:50|714.32|706.52|714.25|706.45|714.33|706.53|714.25|706.45|5
1656057120000|2022-06-24 07:52:00|714.23|706.43|714.03|706.23|714.39|706.59|714.02|706.22|15
1656057130000|2022-06-24 07:52:10|714.02|706.22|714.03|706.23|714.03|706.23|714.01|706.21|11
1656057140000|2022-06-24 07:52:20|714.02|706.22|713.83|706.03|714.03|706.23|713.83|706.03|26
1656057150000|2022-06-24 07:52:30|713.82|706.02|713.87|706.07|713.87|706.07|713.75|705.95|14
1656057160000|2022-06-24 07:52:40|713.86|706.06|713.93|706.13|714.15|706.35|713.86|706.06|10
1656057170000|2022-06-24 07:52:50|713.92|706.12|714.12|706.32|714.12|706.32|713.92|706.12|15
1656057180000|2022-06-24 07:53:00|714.05|706.25|713.5|705.7|714.13|706.33|713.5|705.7|18
1656057190000|2022-06-24 07:53:10|713.41|705.61|712.47|704.67|713.41|705.61|712.41|704.61|22
1656057200000|2022-06-24 07:53:20|712.44|704.64|712.83|705.03|712.85|705.05|712.42|704.62|20
1656057210000|2022-06-24 07:53:30|712.79|704.99|712.94|705.14|713.08|705.28|712.67|704.87|17
1656057220000|2022-06-24 07:53:40|713.03|705.23|712.98|705.18|713.07|705.27|712.93|705.13|18
1656057230000|2022-06-24 07:53:50|712.99|705.19|712.98|705.18|713.05|705.25|712.92|705.12|15
1656057240000|2022-06-24 07:54:00|712.97|705.17|713.03|705.23|713.04|705.24|712.91|705.11|22
1656057250000|2022-06-24 07:54:10|713.01|705.21|713.05|705.25|713.08|705.28|712.94|705.14|23
1656057260000|2022-06-24 07:54:20|713.04|705.24|712.91|705.11|713.06|705.26|712.91|705.11|20
1656057270000|2022-06-24 07:54:30|712.93|705.13|711.84|704.04|712.96|705.16|711.69|703.89|27
1656057280000|2022-06-24 07:54:40|711.79|703.99|711.28|703.48|711.79|703.99|711.24|703.44|25
1656057290000|2022-06-24 07:54:50|711.27|703.47|711.23|703.43|711.43|703.63|711.04|703.24|32
1656057300000|2022-06-24 07:55:00|711.14|703.34|711.23|703.43|711.38|703.58|711.09|703.29|24
1656057310000|2022-06-24 07:55:10|711.18|703.38|711.21|703.41|711.36|703.56|711.13|703.33|32
1656057320000|2022-06-24 07:55:20|711.16|703.36|711.12|703.32|711.18|703.38|711.08|703.28|23
1656057330000|2022-06-24 07:55:30|711.05|703.25|711.15|703.35|711.21|703.41|711.01|703.21|26
1656057340000|2022-06-24 07:55:40|711.2|703.4|711.15|703.35|711.21|703.41|711.12|703.32|22
1656057350000|2022-06-24 07:55:50|711.14|703.34|711.15|703.35|711.34|703.54|711.14|703.34|26
1656057360000|2022-06-24 07:56:00|711.2|703.4|711.18|703.38|711.25|703.45|711.06|703.26|25
1656057370000|2022-06-24 07:56:10|711.17|703.37|711.2|703.4|711.29|703.49|711.11|703.31|25
1656057380000|2022-06-24 07:56:20|711.17|703.37|711.09|703.29|711.24|703.44|711.07|703.27|25
1656057390000|2022-06-24 07:56:30|711.1|703.3|711.14|703.34|711.29|703.49|711.07|703.27|20
1656057400000|2022-06-24 07:56:40|711.13|703.33|711.84|704.04|711.87|704.07|711.13|703.33|31
1656057410000|2022-06-24 07:56:50|711.86|704.06|712.01|704.21|712.01|704.21|711.73|703.93|29
1656057420000|2022-06-24 07:57:00|712|704.2|711.93|704.13|712|704.2|711.89|704.09|17
1656057430000|2022-06-24 07:57:10|711.85|704.05|711.82|704.02|711.89|704.09|711.77|703.97|23
1656057440000|2022-06-24 07:57:20|711.86|704.06|711.85|704.05|711.86|704.06|711.75|703.95|7
1656057450000|2022-06-24 07:57:30|711.86|704.06|711.31|703.51|711.86|704.06|711.24|703.44|26
1656057460000|2022-06-24 07:57:40|711.32|703.52|712.39|704.59|712.39|704.59|711.29|703.49|28
1656057470000|2022-06-24 07:57:50|712.4|704.6|713.44|705.64|713.44|705.64|712.39|704.59|35
1656057480000|2022-06-24 07:58:00|713.46|705.66|713|705.2|713.52|705.72|712.98|705.18|29
1656057490000|2022-06-24 07:58:10|713.08|705.28|713.05|705.25|713.11|705.31|712.99|705.19|26
1656057500000|2022-06-24 07:58:20|713.04|705.24|713.11|705.31|713.11|705.31|712.97|705.17|18
1656057510000|2022-06-24 07:58:30|713.16|705.36|713.23|705.43|713.23|705.43|713.08|705.28|22
1656057520000|2022-06-24 07:58:40|713.19|705.39|713.16|705.36|713.19|705.39|713|705.2|20
1656057530000|2022-06-24 07:58:50|713.15|705.35|713.11|705.31|713.18|705.38|712.76|704.96|23
1656057540000|2022-06-24 07:59:00|713.04|705.24|712.92|705.12|713.07|705.27|712.86|705.06|21
1656057550000|2022-06-24 07:59:10|712.89|705.09|712.89|705.09|713|705.2|712.79|704.99|20
1656057560000|2022-06-24 07:59:20|712.87|705.07|712.23|704.43|712.87|705.07|712.15|704.35|28
1656057570000|2022-06-24 07:59:30|712.22|704.42|712.07|704.27|712.28|704.48|712.07|704.27|17
1656057580000|2022-06-24 07:59:40|712.05|704.25|711.39|703.59|712.22|704.42|711.39|703.59|15
1656057590000|2022-06-24 07:59:50|711.35|703.55|711.36|703.56|711.59|703.79|711.31|703.51|22
1656057600000|2022-06-24 08:00:00|711.33|703.53|711.4|703.6|711.59|703.79|711.33|703.53|14
1656057610000|2022-06-24 08:00:10|711.39|703.59|711.38|703.58|711.58|703.78|711.16|703.36|27
1656057620000|2022-06-24 08:00:20|711.37|703.57|711.18|703.38|711.37|703.57|711.1|703.3|18
1656057630000|2022-06-24 08:00:30|711.17|703.37|711.09|703.29|711.25|703.45|711.03|703.23|21
1656057640000|2022-06-24 08:00:40|711.07|703.27|711.16|703.36|711.26|703.46|710.97|703.17|27
1656057650000|2022-06-24 08:00:50|711.15|703.35|711.11|703.31|711.19|703.39|710.99|703.19|24
1656057660000|2022-06-24 08:01:00|711.1|703.3|711.17|703.37|711.52|703.72|711.09|703.29|26
1656057670000|2022-06-24 08:01:10|711.16|703.36|711.08|703.28|711.35|703.55|711.08|703.28|23
1656057680000|2022-06-24 08:01:20|711.07|703.27|711.16|703.36|711.36|703.56|710.97|703.17|19
1656057690000|2022-06-24 08:01:30|711.14|703.34|711.11|703.31|711.31|703.51|710.99|703.19|20
1656057700000|2022-06-24 08:01:40|711.1|703.3|710.93|703.13|711.34|703.54|710.93|703.13|20
1656057710000|2022-06-24 08:01:50|711.09|703.29|711.93|704.13|711.93|704.13|711.09|703.29|25
1656057720000|2022-06-24 08:02:00|711.94|704.14|711.28|703.48|711.94|704.14|711.28|703.48|22
1656057730000|2022-06-24 08:02:10|711.27|703.47|711.28|703.48|711.53|703.73|711.16|703.36|20
1656057740000|2022-06-24 08:02:20|711.25|703.45|711.3|703.5|711.37|703.57|711.1|703.3|23
1656057750000|2022-06-24 08:02:30|711.32|703.52|711.95|704.15|711.95|704.15|711.28|703.48|27
1656057760000|2022-06-24 08:02:40|711.94|704.14|712.89|705.09|712.89|705.09|711.77|703.97|20
1656057770000|2022-06-24 08:02:50|712.74|704.94|713.19|705.39|713.58|705.78|712.33|704.53|30
1656057780000|2022-06-24 08:03:00|713.16|705.36|713.42|705.62|713.43|705.63|713.09|705.29|28
1656057790000|2022-06-24 08:03:10|713.41|705.61|713.49|705.69|713.71|705.91|713.41|705.61|21
1656057800000|2022-06-24 08:03:20|713.48|705.68|713.19|705.39|713.48|705.68|713.19|705.39|30
1656057810000|2022-06-24 08:03:30|713.22|705.42|713.25|705.45|713.28|705.48|713.12|705.32|20
1656057820000|2022-06-24 08:03:40|713.18|705.38|712.61|704.81|713.36|705.56|712.61|704.81|26
1656057830000|2022-06-24 08:03:50|712.91|705.11|713.06|705.26|713.13|705.33|712.84|705.04|29
1656057840000|2022-06-24 08:04:00|713.09|705.29|712.76|704.96|713.09|705.29|712.72|704.92|27
1656057850000|2022-06-24 08:04:10|712.75|704.95|713.05|705.25|713.12|705.32|712.73|704.93|26
1656057860000|2022-06-24 08:04:20|712.98|705.18|713.07|705.27|713.15|705.35|712.94|705.14|25
1656057870000|2022-06-24 08:04:30|713.08|705.28|713.44|705.64|713.46|705.66|713.06|705.26|26
1656057880000|2022-06-24 08:04:40|713.43|705.63|713.29|705.49|713.45|705.65|713.28|705.48|22
1656057890000|2022-06-24 08:04:50|713.27|705.47|712.34|704.54|713.27|705.47|712.34|704.54|33
1656057900000|2022-06-24 08:05:00|712.3|704.5|712.09|704.29|712.3|704.5|711.87|704.07|24
1656057910000|2022-06-24 08:05:10|712.07|704.27|712.09|704.29|712.23|704.43|711.93|704.13|25
1656057920000|2022-06-24 08:05:20|712.12|704.32|712.01|704.21|712.13|704.33|711.92|704.12|24
1656057930000|2022-06-24 08:05:30|711.93|704.13|711.91|704.11|712.01|704.21|711.9|704.1|17
1656057940000|2022-06-24 08:05:40|711.99|704.19|711.99|704.19|712.13|704.33|711.91|704.11|25
1656057950000|2022-06-24 08:05:50|712.06|704.26|711.27|703.47|712.06|704.26|711.27|703.47|21
1656057960000|2022-06-24 08:06:00|711.32|703.52|711.28|703.48|711.4|703.6|711.16|703.36|24
1656057970000|2022-06-24 08:06:10|711.31|703.51|711.84|704.04|711.88|704.08|711.28|703.48|33
1656057980000|2022-06-24 08:06:20|711.8|704|712.12|704.32|712.12|704.32|711.73|703.93|28
1656057990000|2022-06-24 08:06:30|712.08|704.28|711.95|704.15|712.18|704.38|711.91|704.11|26
1656058000000|2022-06-24 08:06:40|711.94|704.14|711.93|704.13|712.03|704.23|711.92|704.12|15
1656058010000|2022-06-24 08:06:50|711.96|704.16|711.88|704.08|712.07|704.27|711.86|704.06|21
1656058020000|2022-06-24 08:07:00|711.91|704.11|711.9|704.1|712|704.2|711.77|703.97|19
1656058030000|2022-06-24 08:07:10|711.89|704.09|712.04|704.24|712.14|704.34|711.85|704.05|23
1656058040000|2022-06-24 08:07:20|712.07|704.27|711.84|704.04|712.07|704.27|711.83|704.03|17
1656058050000|2022-06-24 08:07:30|711.86|704.06|712.09|704.29|712.19|704.39|711.86|704.06|22
1656058060000|2022-06-24 08:07:40|712.08|704.28|711.94|704.14|712.25|704.45|711.94|704.14|21
1656058070000|2022-06-24 08:07:50|711.99|704.19|712.19|704.39|712.21|704.41|711.8|704|26
1656058080000|2022-06-24 08:08:00|712.2|704.4|712.65|704.85|712.69|704.89|712.2|704.4|21
1656058090000|2022-06-24 08:08:10|712.64|704.84|713.66|705.86|713.66|705.86|712.64|704.84|29
1656058100000|2022-06-24 08:08:20|713.63|705.83|713.25|705.45|713.63|705.83|713.2|705.4|24
1656058110000|2022-06-24 08:08:30|713.26|705.46|713.05|705.25|713.37|705.57|712.99|705.19|26
1656058120000|2022-06-24 08:08:40|713.07|705.27|713.05|705.25|713.15|705.35|712.98|705.18|20
1656058130000|2022-06-24 08:08:50|713.13|705.33|712.35|704.55|713.25|705.45|712.31|704.51|30
1656058140000|2022-06-24 08:09:00|712.37|704.57|712.26|704.46|712.43|704.63|712.26|704.46|24
1656058150000|2022-06-24 08:09:10|712.33|704.53|712.96|705.16|712.96|705.16|712.11|704.31|24
1656058160000|2022-06-24 08:09:20|712.85|705.05|712.93|705.13|713.22|705.42|712.84|705.04|28
1656058170000|2022-06-24 08:09:30|713.01|705.21|712.78|704.98|713.15|705.35|712.74|704.94|26
1656058180000|2022-06-24 08:09:40|712.77|704.97|712.99|705.19|713.22|705.42|712.59|704.79|27
1656058190000|2022-06-24 08:09:50|712.98|705.18|712.94|705.14|713.08|705.28|712.83|705.03|23
1656058200000|2022-06-24 08:10:00|712.87|705.07|712.96|705.16|712.97|705.17|712.68|704.88|28
1656058210000|2022-06-24 08:10:10|712.98|705.18|713.4|705.6|713.76|705.96|712.8|705|29
1656058220000|2022-06-24 08:10:20|713.42|705.62|713.34|705.54|713.51|705.71|713.23|705.43|25
1656058230000|2022-06-24 08:10:30|713.28|705.48|713.21|705.41|713.28|705.48|713.05|705.25|29
1656058240000|2022-06-24 08:10:40|713.12|705.32|713.07|705.27|713.12|705.32|712.85|705.05|24
1656058250000|2022-06-24 08:10:50|713.05|705.25|713.03|705.23|713.08|705.28|712.89|705.09|22
1656058260000|2022-06-24 08:11:00|713.01|705.21|712.91|705.11|713.11|705.31|712.9|705.1|27
1656058270000|2022-06-24 08:11:10|712.92|705.12|713.05|705.25|713.07|705.27|712.89|705.09|27
1656058280000|2022-06-24 08:11:20|713.07|705.27|712.91|705.11|713.18|705.38|712.88|705.08|24
1656058290000|2022-06-24 08:11:30|713.01|705.21|713.05|705.25|713.11|705.31|712.83|705.03|21
1656058300000|2022-06-24 08:11:40|713.08|705.28|712.92|705.12|713.1|705.3|712.9|705.1|24
1656058310000|2022-06-24 08:11:50|712.93|705.13|712.88|705.08|713.05|705.25|712.87|705.07|21
1656058320000|2022-06-24 08:12:00|712.85|705.05|712.94|705.14|713.06|705.26|712.84|705.04|21
1656058330000|2022-06-24 08:12:10|712.96|705.16|712.83|705.03|712.96|705.16|712.78|704.98|20
1656058340000|2022-06-24 08:12:20|712.84|705.04|712.79|704.99|712.94|705.14|712.76|704.96|18
1656058350000|2022-06-24 08:12:30|712.77|704.97|712.88|705.08|712.95|705.15|712.77|704.97|25
1656058360000|2022-06-24 08:12:40|712.86|705.06|712.9|705.1|712.99|705.19|712.78|704.98|21
1656058370000|2022-06-24 08:12:50|712.85|705.05|712.85|705.05|712.94|705.14|712.77|704.97|22
1656058380000|2022-06-24 08:13:00|712.76|704.96|712.24|704.44|712.85|705.05|712.18|704.38|28
1656058390000|2022-06-24 08:13:10|712.28|704.48|712.06|704.26|712.29|704.49|711.94|704.14|31
1656058400000|2022-06-24 08:13:20|711.94|704.14|712.1|704.3|712.28|704.48|711.94|704.14|23
1656058410000|2022-06-24 08:13:30|712.4|704.6|712.04|704.24|712.4|704.6|712.01|704.21|25
1656058420000|2022-06-24 08:13:40|712.01|704.21|712.19|704.39|712.25|704.45|711.98|704.18|21
1656058430000|2022-06-24 08:13:50|712.14|704.34|712.16|704.36|712.25|704.45|712.05|704.25|24
1656058440000|2022-06-24 08:14:00|712.09|704.29|712.02|704.22|712.23|704.43|712.02|704.22|21
1656058450000|2022-06-24 08:14:10|712.03|704.23|711.97|704.17|712.18|704.38|711.97|704.17|20
1656058460000|2022-06-24 08:14:20|711.98|704.18|712.03|704.23|712.13|704.33|711.96|704.16|18
1656058470000|2022-06-24 08:14:30|712.02|704.22|712.08|704.28|712.2|704.4|711.94|704.14|25
1656058480000|2022-06-24 08:14:40|712.07|704.27|712.04|704.24|712.13|704.33|711.92|704.12|19
1656058490000|2022-06-24 08:14:50|712.03|704.23|711.95|704.15|712.06|704.26|711.92|704.12|16
1656058500000|2022-06-24 08:15:00|711.92|704.12|711.96|704.16|712.05|704.25|711.26|703.46|32
1656058510000|2022-06-24 08:15:10|711.95|704.15|712.04|704.24|712.08|704.28|711.74|703.94|27
1656058520000|2022-06-24 08:15:20|712.06|704.26|712.11|704.31|712.35|704.55|712.06|704.26|25
1656058530000|2022-06-24 08:15:30|712.12|704.32|712.5|704.7|712.66|704.86|712.02|704.22|33
1656058540000|2022-06-24 08:15:40|712.51|704.71|712.47|704.67|712.87|705.07|712.47|704.67|29
1656058550000|2022-06-24 08:15:50|712.35|704.55|712.34|704.54|712.35|704.55|712.2|704.4|27
1656058560000|2022-06-24 08:16:00|712.26|704.46|711.92|704.12|712.26|704.46|711.89|704.09|23
1656058570000|2022-06-24 08:16:10|711.95|704.15|711.82|704.02|712.09|704.29|711.76|703.96|26
1656058580000|2022-06-24 08:16:20|711.84|704.04|711.91|704.11|711.99|704.19|711.78|703.98|21
1656058590000|2022-06-24 08:16:30|711.96|704.16|711.95|704.15|711.99|704.19|711.86|704.06|23
1656058600000|2022-06-24 08:16:40|711.99|704.19|711.87|704.07|711.99|704.19|711.73|703.93|25
1656058610000|2022-06-24 08:16:50|711.82|704.02|711.84|704.04|712.01|704.21|711.81|704.01|18
1656058620000|2022-06-24 08:17:00|711.83|704.03|711.88|704.08|712.09|704.29|711.83|704.03|24
1656058630000|2022-06-24 08:17:10|711.87|704.07|712.05|704.25|712.07|704.27|711.83|704.03|19
1656058640000|2022-06-24 08:17:20|711.98|704.18|712.13|704.33|712.15|704.35|711.94|704.14|18
1656058650000|2022-06-24 08:17:30|712.12|704.32|712.3|704.5|712.33|704.53|712.05|704.25|26
1656058660000|2022-06-24 08:17:40|712.28|704.48|711.96|704.16|712.28|704.48|711.96|704.16|25
1656058670000|2022-06-24 08:17:50|712.23|704.43|712.63|704.83|712.84|705.04|711.94|704.14|30
1656058680000|2022-06-24 08:18:00|712.68|704.88|712.18|704.38|712.79|704.99|712.17|704.37|23
1656058690000|2022-06-24 08:18:10|712.17|704.37|711.96|704.16|712.27|704.47|711.96|704.16|25
1656058700000|2022-06-24 08:18:20|711.95|704.15|712.09|704.29|712.12|704.32|711.87|704.07|25
1656058710000|2022-06-24 08:18:30|712.08|704.28|711.95|704.15|712.14|704.34|711.95|704.15|20
1656058720000|2022-06-24 08:18:40|711.96|704.16|712.17|704.37|712.18|704.38|711.93|704.13|27
1656058730000|2022-06-24 08:18:50|712.14|704.34|712.04|704.24|712.16|704.36|711.97|704.17|23
1656058740000|2022-06-24 08:19:00|712.02|704.22|711.96|704.16|712.17|704.37|711.96|704.16|19
1656058750000|2022-06-24 08:19:10|711.97|704.17|712.1|704.3|712.31|704.51|711.93|704.13|27
1656058760000|2022-06-24 08:19:20|712.03|704.23|713.04|705.24|713.18|705.38|711.99|704.19|33
1656058770000|2022-06-24 08:19:30|713.07|705.27|712.95|705.15|713.3|705.5|712.75|704.95|27
1656058780000|2022-06-24 08:19:40|712.9|705.1|712.9|705.1|713.19|705.39|712.79|704.99|29
1656058790000|2022-06-24 08:19:50|712.92|705.12|713.06|705.26|713.11|705.31|712.8|705|25
1656058800000|2022-06-24 08:20:00|712.98|705.18|712.92|705.12|713.17|705.37|712.92|705.12|24
1656058810000|2022-06-24 08:20:10|712.87|705.07|713.22|705.42|713.22|705.42|712.87|705.07|18
1656058820000|2022-06-24 08:20:20|713.11|705.31|713.13|705.33|713.13|705.33|712.89|705.09|26
1656058830000|2022-06-24 08:20:30|713.08|705.28|712.94|705.14|713.14|705.34|712.93|705.13|17
1656058840000|2022-06-24 08:20:40|712.92|705.12|713.06|705.26|713.23|705.43|712.89|705.09|17
1656058850000|2022-06-24 08:20:50|713.05|705.25|713.07|705.27|713.22|705.42|712.88|705.08|24
1656058860000|2022-06-24 08:21:00|713.05|705.25|712.9|705.1|713.11|705.31|712.68|704.88|22
1656058870000|2022-06-24 08:21:10|712.82|705.02|712.26|704.46|712.82|705.02|712.18|704.38|19
1656058880000|2022-06-24 08:21:20|712.28|704.48|712.62|704.82|712.77|704.97|712.28|704.48|29
1656058890000|2022-06-24 08:21:30|712.65|704.85|712.7|704.9|712.94|705.14|712.57|704.77|24
1656058900000|2022-06-24 08:21:40|712.66|704.86|712.92|705.12|713.05|705.25|712.66|704.86|25
1656058910000|2022-06-24 08:21:50|712.94|705.14|712.91|705.11|713.04|705.24|712.91|705.11|24
1656058920000|2022-06-24 08:22:00|712.9|705.1|712.92|705.12|713|705.2|712.68|704.88|25
1656058930000|2022-06-24 08:22:10|712.87|705.07|712.91|705.11|713.6|705.8|712.87|705.07|37
1656058940000|2022-06-24 08:22:20|712.89|705.09|712.98|705.18|713.06|705.26|712.87|705.07|31
1656058950000|2022-06-24 08:22:30|712.97|705.17|712.14|704.34|713.01|705.21|712.14|704.34|26
1656058960000|2022-06-24 08:22:40|712.1|704.3|712.07|704.27|712.13|704.33|711.92|704.12|30
1656058970000|2022-06-24 08:22:50|712.1|704.3|712.03|704.23|712.13|704.33|711.87|704.07|25
1656058980000|2022-06-24 08:23:00|712.02|704.22|712.03|704.23|712.09|704.29|711.93|704.13|24
1656058990000|2022-06-24 08:23:10|712.01|704.21|711.91|704.11|712.05|704.25|711.79|703.99|30
1656059000000|2022-06-24 08:23:20|711.92|704.12|711.3|703.5|711.95|704.15|711.29|703.49|30
1656059010000|2022-06-24 08:23:30|711.31|703.51|711.26|703.46|711.39|703.59|711.16|703.36|32
1656059020000|2022-06-24 08:23:40|711.29|703.49|711.09|703.29|711.32|703.52|710.97|703.17|31
1656059030000|2022-06-24 08:23:50|711.07|703.27|711.15|703.35|711.18|703.38|710.89|703.09|25
1656059040000|2022-06-24 08:24:00|711.14|703.34|710.9|703.1|711.14|703.34|710.9|703.1|24
1656059050000|2022-06-24 08:24:10|711.16|703.36|710.87|703.07|711.16|703.36|710.86|703.06|18
1656059060000|2022-06-24 08:24:20|710.89|703.09|710.9|703.1|711.16|703.36|710.87|703.07|24
1656059070000|2022-06-24 08:24:30|711.07|703.27|710.86|703.06|711.1|703.3|710.86|703.06|27
1656059080000|2022-06-24 08:24:40|710.88|703.08|710.54|702.74|711.01|703.21|710.4|702.6|27
1656059090000|2022-06-24 08:24:50|710.57|702.77|710.79|702.99|710.95|703.15|710.51|702.71|21
1656059100000|2022-06-24 08:25:00|710.69|702.89|710.35|702.55|710.71|702.91|710.33|702.53|20
1656059110000|2022-06-24 08:25:10|710.22|702.42|710.27|702.47|710.4|702.6|710.2|702.4|27
1656059120000|2022-06-24 08:25:20|710.25|702.45|710.25|702.45|710.32|702.52|710.16|702.36|26
1656059130000|2022-06-24 08:25:30|710.31|702.51|710.08|702.28|710.4|702.6|710.08|702.28|23
1656059140000|2022-06-24 08:25:40|710.07|702.27|709.98|702.18|710.32|702.52|709.95|702.15|26
1656059150000|2022-06-24 08:25:50|709.99|702.19|709.83|702.03|710.22|702.42|709.83|702.03|22
1656059160000|2022-06-24 08:26:00|709.82|702.02|710.1|702.3|710.15|702.35|709.82|702.02|28
1656059170000|2022-06-24 08:26:10|710.04|702.24|710.1|702.3|710.14|702.34|710.04|702.24|24
1656059180000|2022-06-24 08:26:20|710.04|702.24|710.24|702.44|710.25|702.45|710.02|702.22|26
1656059190000|2022-06-24 08:26:30|710.23|702.43|710.24|702.44|710.26|702.46|710.12|702.32|23
1656059200000|2022-06-24 08:26:40|710.23|702.43|710.2|702.4|710.23|702.43|710.1|702.3|24
1656059210000|2022-06-24 08:26:50|710.1|702.3|710.12|702.32|710.22|702.42|710.09|702.29|21
1656059220000|2022-06-24 08:27:00|710.1|702.3|710.08|702.28|710.23|702.43|710.06|702.26|18
1656059230000|2022-06-24 08:27:10|710.09|702.29|710.7|702.9|710.7|702.9|710.03|702.23|21
1656059240000|2022-06-24 08:27:20|710.71|702.91|710.49|702.69|710.75|702.95|710.47|702.67|16
1656059250000|2022-06-24 08:27:30|711.12|703.32|711.86|704.06|711.87|704.07|711.12|703.32|23
1656059260000|2022-06-24 08:27:40|711.87|704.07|711.88|704.08|712.02|704.22|711.48|703.68|19
1656059270000|2022-06-24 08:27:50|711.89|704.09|711.93|704.13|711.94|704.14|711.62|703.82|20
1656059280000|2022-06-24 08:28:00|711.98|704.18|713.21|705.41|713.21|705.41|711.98|704.18|22
1656059290000|2022-06-24 08:28:10|712.99|705.19|714.06|706.26|714.33|706.53|712.99|705.19|28
1656059300000|2022-06-24 08:28:20|714.05|706.25|714.33|706.53|714.44|706.64|713.6|705.8|28
1656059310000|2022-06-24 08:28:30|714.35|706.55|714.18|706.38|714.89|707.09|714.14|706.34|29
1656059320000|2022-06-24 08:28:40|714.19|706.39|714.12|706.32|714.65|706.85|714.04|706.24|27
1656059330000|2022-06-24 08:28:50|714.14|706.34|714.22|706.42|714.56|706.76|714.1|706.3|25
1656059340000|2022-06-24 08:29:00|714.21|706.41|714.04|706.24|714.4|706.6|714.03|706.23|22
1656059350000|2022-06-24 08:29:10|714.03|706.23|714.16|706.36|714.18|706.38|713.98|706.18|24
1656059360000|2022-06-24 08:29:20|714.2|706.4|714.08|706.28|714.2|706.4|714.03|706.23|19
1656059370000|2022-06-24 08:29:30|714.07|706.27|714.14|706.34|714.15|706.35|713.99|706.19|21
1656059380000|2022-06-24 08:29:40|714.1|706.3|714.02|706.22|714.1|706.3|713.91|706.11|19
1656059390000|2022-06-24 08:29:50|714.03|706.23|714.58|706.78|714.58|706.78|714.03|706.23|29
1656059400000|2022-06-24 08:30:00|714.57|706.77|714.75|706.95|715.06|707.26|714.57|706.77|30
1656059410000|2022-06-24 08:30:10|714.8|707|713.96|706.16|714.87|707.07|713.96|706.16|29
1656059420000|2022-06-24 08:30:20|714.02|706.22|713.99|706.19|714.19|706.39|713.83|706.03|19
1656059430000|2022-06-24 08:30:30|713.95|706.15|713.97|706.17|714.07|706.27|713.89|706.09|19
1656059440000|2022-06-24 08:30:40|713.98|706.18|713.19|705.39|713.98|706.18|713.19|705.39|22
1656059450000|2022-06-24 08:30:50|713.27|705.47|713.15|705.35|713.36|705.56|713.08|705.28|28
1656059460000|2022-06-24 08:31:00|713.28|705.48|713.16|705.36|713.33|705.53|713.15|705.35|24
1656059470000|2022-06-24 08:31:10|713.17|705.37|713.07|705.27|713.25|705.45|713.05|705.25|28
1656059480000|2022-06-24 08:31:20|713.06|705.26|713.13|705.33|713.25|705.45|712.99|705.19|25
1656059490000|2022-06-24 08:31:30|713.09|705.29|713.6|705.8|713.6|705.8|713.07|705.27|22
1656059500000|2022-06-24 08:31:40|713.61|705.81|713.99|706.19|714.02|706.22|713.54|705.74|32
1656059510000|2022-06-24 08:31:50|714.12|706.32|713.96|706.16|714.12|706.32|713.89|706.09|23
1656059520000|2022-06-24 08:32:00|713.97|706.17|715.09|707.29|715.1|707.3|713.91|706.11|28
1656059530000|2022-06-24 08:32:10|715.05|707.25|714.92|707.12|715.15|707.35|714.92|707.12|28
1656059540000|2022-06-24 08:32:20|714.84|707.04|714.24|706.44|714.91|707.11|714.14|706.34|26
1656059550000|2022-06-24 08:32:30|714.25|706.45|714.53|706.73|714.7|706.9|714.15|706.35|32
1656059560000|2022-06-24 08:32:40|714.52|706.72|714.74|706.94|714.96|707.16|714.42|706.62|25
1656059570000|2022-06-24 08:32:50|714.77|706.97|715.04|707.24|715.17|707.37|714.77|706.97|23
1656059580000|2022-06-24 08:33:00|715.11|707.31|715.51|707.71|715.53|707.73|715.07|707.27|27
1656059590000|2022-06-24 08:33:10|715.42|707.62|715.63|707.83|715.71|707.91|715.4|707.6|17
1656059600000|2022-06-24 08:33:20|715.64|707.84|715.71|707.91|715.82|708.02|715.63|707.83|22
1656059610000|2022-06-24 08:33:30|715.7|707.9|715.78|707.98|716.13|708.33|715.7|707.9|27
1656059620000|2022-06-24 08:33:40|715.77|707.97|716.2|708.4|716.2|708.4|715.74|707.94|25
1656059630000|2022-06-24 08:33:50|716.24|708.44|716.18|708.38|716.51|708.71|716.16|708.36|30
1656059640000|2022-06-24 08:34:00|716.19|708.39|715.96|708.16|716.25|708.45|715.82|708.02|28
1656059650000|2022-06-24 08:34:10|716.08|708.28|716.7|708.9|716.79|708.99|716.08|708.28|30
1656059660000|2022-06-24 08:34:20|716.72|708.92|716.34|708.54|716.76|708.96|715.81|708.01|32
1656059670000|2022-06-24 08:34:30|716.36|708.56|717.72|709.92|717.87|710.07|716.36|708.56|29
1656059680000|2022-06-24 08:34:40|717.69|709.89|718.43|710.63|718.58|710.78|717.66|709.86|20
1656059690000|2022-06-24 08:34:50|718.45|710.65|718.77|710.97|718.77|710.97|718.44|710.64|24
1656059700000|2022-06-24 08:35:00|718.87|711.07|720.17|712.37|720.52|712.72|718.87|711.07|33
1656059710000|2022-06-24 08:35:10|720.13|712.33|720.03|712.23|720.15|712.35|719.49|711.69|33
1656059720000|2022-06-24 08:35:20|720.06|712.26|718.96|711.16|720.15|712.35|718.96|711.16|26
1656059730000|2022-06-24 08:35:30|718.97|711.17|719.3|711.5|719.43|711.63|718.97|711.17|25
1656059740000|2022-06-24 08:35:40|719.4|711.6|719.03|711.23|719.44|711.64|718.87|711.07|26
1656059750000|2022-06-24 08:35:50|718.95|711.15|718.63|710.83|719.16|711.36|718.63|710.83|22
1656059760000|2022-06-24 08:36:00|718.61|710.81|718|710.2|718.61|710.81|717.95|710.15|26
1656059770000|2022-06-24 08:36:10|718.14|710.34|718.07|710.27|718.56|710.76|718.07|710.27|29
1656059780000|2022-06-24 08:36:20|718.09|710.29|718|710.2|718.23|710.43|717.79|709.99|23
1656059790000|2022-06-24 08:36:30|718.01|710.21|718.18|710.38|718.29|710.49|718.01|710.21|26
1656059800000|2022-06-24 08:36:40|718.2|710.4|718.43|710.63|718.48|710.68|718.06|710.26|21
1656059810000|2022-06-24 08:36:50|718.45|710.65|718.64|710.84|718.71|710.91|718.32|710.52|23
1656059820000|2022-06-24 08:37:00|718.65|710.85|718.93|711.13|719.06|711.26|718.65|710.85|25
1656059830000|2022-06-24 08:37:10|718.92|711.12|719.16|711.36|719.31|711.51|718.92|711.12|21
1656059840000|2022-06-24 08:37:20|719.14|711.34|718.33|710.53|719.14|711.34|718.32|710.52|25
1656059850000|2022-06-24 08:37:30|718.31|710.51|718.57|710.77|718.57|710.77|718.3|710.5|28
1656059860000|2022-06-24 08:37:40|718.56|710.76|718.77|710.97|718.77|710.97|718.35|710.55|20
1656059870000|2022-06-24 08:37:50|718.8|711|718.7|710.9|718.9|711.1|718.66|710.86|16
1656059880000|2022-06-24 08:38:00|718.69|710.89|718.33|710.53|718.69|710.89|718.29|710.49|24
1656059890000|2022-06-24 08:38:10|718.34|710.54|718.64|710.84|718.86|711.06|718.34|710.54|28
1656059900000|2022-06-24 08:38:20|718.65|710.85|718.3|710.5|718.67|710.87|718.21|710.41|21
1656059910000|2022-06-24 08:38:30|718.28|710.48|718.09|710.29|718.53|710.73|718.08|710.28|29
1656059920000|2022-06-24 08:38:40|718.08|710.28|718.3|710.5|718.37|710.57|718.01|710.21|25
1656059930000|2022-06-24 08:38:50|718.29|710.49|718.2|710.4|718.38|710.58|718.01|710.21|21
1656059940000|2022-06-24 08:39:00|718.21|710.41|718.23|710.43|718.24|710.44|718.05|710.25|26
1656059950000|2022-06-24 08:39:10|718.25|710.45|718.48|710.68|718.57|710.77|718.19|710.39|25
1656059960000|2022-06-24 08:39:20|718.49|710.69|718.7|710.9|718.74|710.94|718.39|710.59|24
1656059970000|2022-06-24 08:39:30|718.72|710.92|719.08|711.28|719.08|711.28|718.59|710.79|25
1656059980000|2022-06-24 08:39:40|719.11|711.31|719.75|711.95|719.75|711.95|718.85|711.05|29
1656059990000|2022-06-24 08:39:50|719.35|711.55|719.09|711.29|719.79|711.99|719.09|711.29|31
1656060000000|2022-06-24 08:40:00|719.07|711.27|719.45|711.65|719.69|711.89|719.04|711.24|31
1656060010000|2022-06-24 08:40:10|719.47|711.67|719.61|711.81|720.03|712.23|719.38|711.58|25
1656060020000|2022-06-24 08:40:20|719.64|711.84|719.28|711.48|719.65|711.85|719.11|711.31|26
1656060030000|2022-06-24 08:40:30|719.32|711.52|719.05|711.25|719.34|711.54|719.05|711.25|24
1656060040000|2022-06-24 08:40:40|719.06|711.26|719.11|711.31|719.18|711.38|718.99|711.19|22
1656060050000|2022-06-24 08:40:50|719.04|711.24|718.95|711.15|719.07|711.27|718.89|711.09|22
1656060060000|2022-06-24 08:41:00|718.91|711.11|719.04|711.24|719.1|711.3|718.79|710.99|26
1656060070000|2022-06-24 08:41:10|719|711.2|718.88|711.08|719.07|711.27|718.88|711.08|32
1656060080000|2022-06-24 08:41:20|718.9|711.1|718.94|711.14|719.1|711.3|718.86|711.06|27
1656060090000|2022-06-24 08:41:30|718.98|711.18|719|711.2|719.12|711.32|718.89|711.09|20
1656060100000|2022-06-24 08:41:40|718.97|711.17|719.1|711.3|719.19|711.39|718.94|711.14|28
1656060110000|2022-06-24 08:41:50|719.11|711.31|719.07|711.27|719.11|711.31|718.92|711.12|20
1656060120000|2022-06-24 08:42:00|719.04|711.24|719|711.2|719.08|711.28|718.91|711.11|24
1656060130000|2022-06-24 08:42:10|719.01|711.21|719|711.2|719.17|711.37|718.86|711.06|30
1656060140000|2022-06-24 08:42:20|718.99|711.19|719.14|711.34|719.25|711.45|718.87|711.07|25
1656060150000|2022-06-24 08:42:30|719.15|711.35|719.13|711.33|719.23|711.43|719.03|711.23|26
1656060160000|2022-06-24 08:42:40|719.14|711.34|719.19|711.39|719.27|711.47|719.09|711.29|22
1656060170000|2022-06-24 08:42:50|719.17|711.37|719.88|712.08|719.88|712.08|719.16|711.36|28
1656060180000|2022-06-24 08:43:00|719.86|712.06|719.83|712.03|720.15|712.35|719.65|711.85|27
1656060190000|2022-06-24 08:43:10|719.91|712.11|719.51|711.71|719.95|712.15|719.51|711.71|24
1656060200000|2022-06-24 08:43:20|719.52|711.72|720|712.2|720.19|712.39|719.52|711.72|33
1656060210000|2022-06-24 08:43:30|720.03|712.23|719.9|712.1|720.05|712.25|719.88|712.08|24
1656060220000|2022-06-24 08:43:40|719.82|712.02|719.98|712.18|720.19|712.39|719.82|712.02|21
1656060230000|2022-06-24 08:43:50|719.97|712.17|720.03|712.23|720.03|712.23|719.35|711.55|26
1656060240000|2022-06-24 08:44:00|719.92|712.12|719.89|712.09|719.92|712.12|719.67|711.87|25
1656060250000|2022-06-24 08:44:10|719.91|712.11|719.3|711.5|719.96|712.16|719.27|711.47|27
1656060260000|2022-06-24 08:44:20|719.26|711.46|719.68|711.88|719.76|711.96|718.95|711.15|27
1656060270000|2022-06-24 08:44:30|719.63|711.83|719.69|711.89|719.69|711.89|719.51|711.71|20
1656060280000|2022-06-24 08:44:40|719.71|711.91|719.83|712.03|719.91|712.11|719.53|711.73|20
1656060290000|2022-06-24 08:44:50|719.79|711.99|719.16|711.36|719.99|712.19|719.16|711.36|21
1656060300000|2022-06-24 08:45:00|719.15|711.35|719.12|711.32|719.32|711.52|719.12|711.32|28
1656060310000|2022-06-24 08:45:10|718.9|711.1|718.99|711.19|719.08|711.28|718.9|711.1|30
1656060320000|2022-06-24 08:45:20|718.98|711.18|719.14|711.34|719.19|711.39|718.9|711.1|29
1656060330000|2022-06-24 08:45:30|719.15|711.35|719.07|711.27|719.15|711.35|718.96|711.16|32
1656060340000|2022-06-24 08:45:40|719.12|711.32|719.09|711.29|719.19|711.39|718.96|711.16|19
1656060350000|2022-06-24 08:45:50|719.08|711.28|719|711.2|719.19|711.39|718.92|711.12|33
1656060360000|2022-06-24 08:46:00|719.03|711.23|718.94|711.14|719.23|711.43|718.76|710.96|21
1656060370000|2022-06-24 08:46:10|718.87|711.07|719.14|711.34|719.16|711.36|718.87|711.07|25
1656060380000|2022-06-24 08:46:20|719.2|711.4|719.06|711.26|719.2|711.4|718.99|711.19|25
1656060390000|2022-06-24 08:46:30|719.05|711.25|719.2|711.4|719.2|711.4|718.96|711.16|24
1656060400000|2022-06-24 08:46:40|719.21|711.41|720.1|712.3|720.16|712.36|719.2|711.4|34
1656060410000|2022-06-24 08:46:50|720.37|712.57|720.87|713.07|720.87|713.07|720.35|712.55|31
1656060420000|2022-06-24 08:47:00|720.86|713.06|722.2|714.4|722.2|714.4|720.68|712.88|33
1656060430000|2022-06-24 08:47:10|722.09|714.29|721.88|714.08|722.94|715.14|721.83|714.03|34
1656060440000|2022-06-24 08:47:20|721.9|714.1|722.44|714.64|722.58|714.78|721.9|714.1|25
1656060450000|2022-06-24 08:47:30|722.45|714.65|721.98|714.18|722.45|714.65|721.98|714.18|28
1656060460000|2022-06-24 08:47:40|721.9|714.1|722.05|714.25|722.05|714.25|721.74|713.94|30
1656060470000|2022-06-24 08:47:50|722.21|714.41|722.14|714.34|722.46|714.66|721.96|714.16|27
1656060480000|2022-06-24 08:48:00|722.17|714.37|722.71|714.91|722.73|714.93|722.17|714.37|28
1656060490000|2022-06-24 08:48:10|722.74|714.94|722.25|714.45|722.87|715.07|722.25|714.45|27
1656060500000|2022-06-24 08:48:20|721.92|714.12|722.44|714.64|722.49|714.69|721.87|714.07|20
1656060510000|2022-06-24 08:48:30|722.47|714.67|722.12|714.32|722.51|714.71|721.98|714.18|25
1656060520000|2022-06-24 08:48:40|722.09|714.29|721.97|714.17|722.13|714.33|721.88|714.08|21
1656060530000|2022-06-24 08:48:50|721.93|714.13|721.92|714.12|722.1|714.3|721.74|713.94|20
1656060540000|2022-06-24 08:49:00|721.91|714.11|722.54|714.74|722.54|714.74|721.65|713.85|28
1656060550000|2022-06-24 08:49:10|722.52|714.72|722.31|714.51|722.52|714.72|722.19|714.39|18
1656060560000|2022-06-24 08:49:20|722.3|714.5|722.39|714.59|722.55|714.75|722.1|714.3|23
1656060570000|2022-06-24 08:49:30|722.35|714.55|722.07|714.27|722.4|714.6|721.96|714.16|23
1656060580000|2022-06-24 08:49:40|722.09|714.29|722.03|714.23|722.15|714.35|722.03|714.23|14
1656060590000|2022-06-24 08:49:50|722.02|714.22|721.96|714.16|722.03|714.23|721.93|714.13|19
1656060600000|2022-06-24 08:50:00|722.06|714.26|722.03|714.23|722.06|714.26|721.95|714.15|21
1656060610000|2022-06-24 08:50:10|722.08|714.28|722|714.2|722.2|714.4|722|714.2|22
1656060620000|2022-06-24 08:50:20|721.99|714.19|722.02|714.22|722.02|714.22|721.85|714.05|26
1656060630000|2022-06-24 08:50:30|722.04|714.24|721.92|714.12|722.11|714.31|721.92|714.12|19
1656060640000|2022-06-24 08:50:40|721.91|714.11|722.02|714.22|722.06|714.26|721.83|714.03|21
1656060650000|2022-06-24 08:50:50|722.01|714.21|721.64|713.84|722.04|714.24|721.64|713.84|21
1656060660000|2022-06-24 08:51:00|721.63|713.83|721.77|713.97|721.77|713.97|721.62|713.82|16
1656060670000|2022-06-24 08:51:10|721.79|713.99|720.38|712.58|721.79|713.99|720.37|712.57|17
1656060680000|2022-06-24 08:51:20|720.39|712.59|720.49|712.69|720.81|713.01|720.31|712.51|23
1656060690000|2022-06-24 08:51:30|720.54|712.74|720.74|712.94|720.94|713.14|720.52|712.72|26
1656060700000|2022-06-24 08:51:40|720.79|712.99|720.9|713.1|720.94|713.14|720.79|712.99|12
1656060710000|2022-06-24 08:51:50|720.87|713.07|720.93|713.13|720.93|713.13|720.87|713.07|12
1656060720000|2022-06-24 08:52:00|720.82|713.02|720.9|713.1|720.9|713.1|720.82|713.02|9
1656060730000|2022-06-24 08:52:10|720.89|713.09|720.83|713.03|720.89|713.09|720.81|713.01|13
1656060740000|2022-06-24 08:52:20|720.81|713.01|720.82|713.02|720.9|713.1|720.8|713|14
1656060750000|2022-06-24 08:52:30|720.84|713.04|721.01|713.21|721.14|713.34|720.84|713.04|13
1656060760000|2022-06-24 08:52:40|720.98|713.18|721.11|713.31|721.11|713.31|720.98|713.18|6
1656060770000|2022-06-24 08:52:50|721.1|713.3|721.37|713.57|721.37|713.57|720.89|713.09|21
1656060780000|2022-06-24 08:53:00|721.5|713.7|721.49|713.69|721.59|713.79|721.44|713.64|20
1656060790000|2022-06-24 08:53:10|721.5|713.7|722.45|714.65|722.46|714.66|721.5|713.7|35
1656060800000|2022-06-24 08:53:20|722.46|714.66|722.96|715.16|722.96|715.16|722.4|714.6|29
1656060810000|2022-06-24 08:53:30|722.84|715.04|722.98|715.18|723.05|715.25|722.53|714.73|25
1656060820000|2022-06-24 08:53:40|722.97|715.17|723.47|715.67|723.47|715.67|722.74|714.94|29
1656060830000|2022-06-24 08:53:50|723.36|715.56|722.87|715.07|723.37|715.57|722.87|715.07|24
1656060840000|2022-06-24 08:54:00|722.85|715.05|723.17|715.37|723.17|715.37|722.82|715.02|21
1656060850000|2022-06-24 08:54:10|723.14|715.34|723.22|715.42|723.22|715.42|723.14|715.34|7
1656060860000|2022-06-24 08:54:20|723.19|715.39|723.38|715.58|723.49|715.69|723.19|715.39|7
1656060870000|2022-06-24 08:54:30|723.39|715.59|723.21|715.41|723.39|715.59|723.17|715.37|25
1656060880000|2022-06-24 08:54:40|723.24|715.44|723.25|715.45|723.55|715.75|723.11|715.31|21
1656060890000|2022-06-24 08:54:50|723.26|715.46|723.08|715.28|723.32|715.52|723.08|715.28|22
1656060900000|2022-06-24 08:55:00|723.05|715.25|723|715.2|723.14|715.34|722.99|715.19|18
1656060910000|2022-06-24 08:55:10|722.99|715.19|723.08|715.28|723.1|715.3|722.92|715.12|10
1656060920000|2022-06-24 08:55:20|723.12|715.32|723.13|715.33|723.16|715.36|723.12|715.32|14
1656060930000|2022-06-24 08:55:30|723.12|715.32|723.22|715.42|723.22|715.42|723.02|715.22|14
1656060940000|2022-06-24 08:55:40|723.14|715.34|723.34|715.54|723.43|715.63|723|715.2|22
1656060950000|2022-06-24 08:55:50|723.39|715.59|723.2|715.4|723.39|715.59|723.15|715.35|25
1656060960000|2022-06-24 08:56:00|723.22|715.42|723.29|715.49|723.43|715.63|723.11|715.31|26
1656060970000|2022-06-24 08:56:10|723.34|715.54|723.29|715.49|723.34|715.54|723.16|715.36|19
1656060980000|2022-06-24 08:56:20|723.1|715.3|723.37|715.57|723.37|715.57|723.1|715.3|13
1656060990000|2022-06-24 08:56:30|723.34|715.54|723.36|715.56|723.55|715.75|723.33|715.53|28
1656061000000|2022-06-24 08:56:40|723.41|715.61|723.41|715.61|723.44|715.64|723.3|715.5|23
1656061010000|2022-06-24 08:56:50|723.39|715.59|723.42|715.62|723.46|715.66|723.35|715.55|14
1656061020000|2022-06-24 08:57:00|723.39|715.59|722.99|715.19|723.4|715.6|722.98|715.18|16
1656061030000|2022-06-24 08:57:10|723.05|715.25|723|715.2|723.24|715.44|722.6|714.8|16
1656061040000|2022-06-24 08:57:20|723.03|715.23|722.98|715.18|723.03|715.23|722.96|715.16|13
1656061050000|2022-06-24 08:57:30|722.99|715.19|723.77|715.97|723.81|716.01|722.99|715.19|28
1656061060000|2022-06-24 08:57:40|723.72|715.92|723.8|716|723.9|716.1|723.66|715.86|32
1656061070000|2022-06-24 08:57:50|723.81|716.01|723.35|715.55|723.92|716.12|723.29|715.49|23
1656061080000|2022-06-24 08:58:00|723.33|715.53|723.04|715.24|723.37|715.57|723.01|715.21|25
1656061090000|2022-06-24 08:58:10|723.03|715.23|722.43|714.63|723.04|715.24|722.39|714.59|18
1656061100000|2022-06-24 08:58:20|722.42|714.62|722.3|714.5|722.47|714.67|721.92|714.12|25
1656061110000|2022-06-24 08:58:30|722.4|714.6|721.94|714.14|722.4|714.6|721.94|714.14|20
1656061120000|2022-06-24 08:58:40|721.92|714.12|722.17|714.37|722.17|714.37|721.92|714.12|9
1656061130000|2022-06-24 08:58:50|722.18|714.38|721.23|713.43|722.18|714.38|721.22|713.42|25
1656061140000|2022-06-24 08:59:00|721.28|713.48|720.53|712.73|721.34|713.54|720.53|712.73|30
1656061150000|2022-06-24 08:59:10|720.55|712.75|720.94|713.14|721.04|713.24|720.38|712.58|22
1656061160000|2022-06-24 08:59:20|720.95|713.15|721.11|713.31|721.11|713.31|720.9|713.1|17
1656061170000|2022-06-24 08:59:30|721.06|713.26|721.29|713.49|721.29|713.49|721|713.2|18
1656061180000|2022-06-24 08:59:40|721.3|713.5|721.84|714.04|721.85|714.05|721.3|713.5|21
1656061190000|2022-06-24 08:59:50|721.83|714.03|721.95|714.15|721.99|714.19|721.8|714|12
1656061200000|2022-06-24 09:00:00|721.71|713.91|722.06|714.26|722.13|714.33|721.61|713.81|34
1656061210000|2022-06-24 09:00:10|721.77|713.97|722.07|714.27|722.08|714.28|721.77|713.97|11
1656061220000|2022-06-24 09:00:20|722.1|714.3|722.09|714.29|722.14|714.34|722.02|714.22|9
1656061230000|2022-06-24 09:00:30|722.12|714.32|722.25|714.45|722.32|714.52|722.07|714.27|25
1656061240000|2022-06-24 09:00:40|722.24|714.44|722.24|714.44|722.34|714.54|722.1|714.3|25
1656061250000|2022-06-24 09:00:50|722.21|714.41|722.24|714.44|722.46|714.66|722.13|714.33|28
1656061260000|2022-06-24 09:01:00|722.08|714.28|722.01|714.21|722.21|714.41|721.93|714.13|24
1656061270000|2022-06-24 09:01:10|722.02|714.22|722.24|714.44|722.28|714.48|721.94|714.14|16
1656061280000|2022-06-24 09:01:20|722.25|714.45|722.12|714.32|722.25|714.45|722.09|714.29|20
1656061290000|2022-06-24 09:01:30|722.14|714.34|722.23|714.43|722.26|714.46|722.13|714.33|23
1656061300000|2022-06-24 09:01:40|722.22|714.42|722.34|714.54|722.6|714.8|722.17|714.37|23
1656061310000|2022-06-24 09:01:50|722.25|714.45|722.79|714.99|722.79|714.99|722.21|714.41|22
1656061320000|2022-06-24 09:02:00|722.81|715.01|722.56|714.76|722.83|715.03|722.56|714.76|15
1656061330000|2022-06-24 09:02:10|722.51|714.71|722.46|714.66|722.7|714.9|722.46|714.66|13
1656061340000|2022-06-24 09:02:20|722.48|714.68|722.67|714.87|722.69|714.89|722.44|714.64|21
1656061350000|2022-06-24 09:02:30|722.68|714.88|722.25|714.45|722.79|714.99|722.23|714.43|30
1656061360000|2022-06-24 09:02:40|722.27|714.47|722.2|714.4|722.27|714.47|722.2|714.4|10
1656061370000|2022-06-24 09:02:50|722.22|714.42|721.72|713.92|722.23|714.43|721.72|713.92|17
1656061380000|2022-06-24 09:03:00|721.68|713.88|721.63|713.83|721.96|714.16|721.6|713.8|11
1656061390000|2022-06-24 09:03:10|721.64|713.84|721.93|714.13|721.94|714.14|721.64|713.84|17
1656061400000|2022-06-24 09:03:20|722.04|714.24|721.79|713.99|722.04|714.24|721.42|713.62|20
1656061410000|2022-06-24 09:03:30|721.81|714.01|721.43|713.63|721.82|714.02|721.43|713.63|15
1656061420000|2022-06-24 09:03:40|721.51|713.71|721.78|713.98|721.92|714.12|721.51|713.71|20
1656061430000|2022-06-24 09:03:50|721.82|714.02|721.99|714.19|722.1|714.3|721.82|714.02|15
1656061440000|2022-06-24 09:04:00|721.97|714.17|721.8|714|721.97|714.17|721.36|713.56|23
1656061450000|2022-06-24 09:04:10|721.92|714.12|722.1|714.3|722.16|714.36|721.92|714.12|12
1656061460000|2022-06-24 09:04:20|722.09|714.29|721.47|713.67|722.09|714.29|721.41|713.61|21
1656061470000|2022-06-24 09:04:30|721.46|713.66|720.98|713.18|721.47|713.67|720.98|713.18|16
1656061480000|2022-06-24 09:04:40|721.05|713.25|721|713.2|721.05|713.25|721|713.2|6
1656061490000|2022-06-24 09:04:50|721.1|713.3|721.18|713.38|721.2|713.4|721.1|713.3|3
1656061500000|2022-06-24 09:05:00|721.07|713.27|720.33|712.53|721.07|713.27|720.3|712.5|7
1656061510000|2022-06-24 09:05:10|720.36|712.56|720.01|712.21|720.36|712.56|719.84|712.04|28
1656061520000|2022-06-24 09:05:20|720.02|712.22|719.28|711.48|720.03|712.23|719.28|711.48|21
1656061530000|2022-06-24 09:05:30|719.27|711.47|719.05|711.25|719.37|711.57|718.95|711.15|30
1656061540000|2022-06-24 09:05:40|719.07|711.27|718.32|710.52|719.1|711.3|718.13|710.33|27
1656061550000|2022-06-24 09:05:50|718.31|710.51|718.2|710.4|718.62|710.82|718.15|710.35|29
1656061560000|2022-06-24 09:06:00|718.42|710.62|718.63|710.83|718.8|711|718.39|710.59|29
1656061570000|2022-06-24 09:06:10|718.65|710.85|719.18|711.38|719.19|711.39|718.65|710.85|26
1656061580000|2022-06-24 09:06:20|719.16|711.36|718.81|711.01|719.16|711.36|718.81|711.01|24
1656061590000|2022-06-24 09:06:30|718.83|711.03|719.08|711.28|719.21|711.41|718.83|711.03|24
1656061600000|2022-06-24 09:06:40|719.01|711.21|719.05|711.25|719.2|711.4|719.01|711.21|23
1656061610000|2022-06-24 09:06:50|719.07|711.27|719.04|711.24|719.17|711.37|719.03|711.23|19
1656061620000|2022-06-24 09:07:00|719.08|711.28|719.27|711.47|719.27|711.47|719.04|711.24|21
1656061630000|2022-06-24 09:07:10|719.32|711.52|719.26|711.46|719.32|711.52|719.18|711.38|17
1656061640000|2022-06-24 09:07:20|719.24|711.44|719.73|711.93|719.89|712.09|719.24|711.44|20
1656061650000|2022-06-24 09:07:30|720|712.2|720.07|712.27|720.07|712.27|719.76|711.96|20
1656061660000|2022-06-24 09:07:40|720.05|712.25|719.96|712.16|720.11|712.31|719.73|711.93|20
1656061670000|2022-06-24 09:07:50|719.94|712.14|720.02|712.22|720.1|712.3|719.36|711.56|33
1656061680000|2022-06-24 09:08:00|720.04|712.24|720.08|712.28|720.19|712.39|719.97|712.17|16
1656061690000|2022-06-24 09:08:10|720.17|712.37|720.04|712.24|720.17|712.37|720|712.2|13
1656061700000|2022-06-24 09:08:20|720.05|712.25|719.47|711.67|720.05|712.25|719.47|711.67|22
1656061710000|2022-06-24 09:08:30|719.45|711.65|719.44|711.64|719.45|711.65|719.3|711.5|12
1656061720000|2022-06-24 09:08:40|719.42|711.62|719.25|711.45|719.73|711.93|719.25|711.45|21
1656061730000|2022-06-24 09:08:50|719.2|711.4|719.31|711.51|719.37|711.57|719.2|711.4|15
1656061740000|2022-06-24 09:09:00|719.39|711.59|719.37|711.57|719.39|711.59|719.31|711.51|13
1656061750000|2022-06-24 09:09:10|719.38|711.58|719.73|711.93|719.73|711.93|719.37|711.57|23
1656061760000|2022-06-24 09:09:20|719.95|712.15|719.63|711.83|719.97|712.17|719.57|711.77|15
1656061770000|2022-06-24 09:09:30|719.64|711.84|719.82|712.02|719.82|712.02|719.64|711.84|13
1656061780000|2022-06-24 09:09:40|719.81|712.01|719.81|712.01|719.82|712.02|719.81|712.01|11
1656061790000|2022-06-24 09:09:50|719.82|712.02|719.99|712.19|720|712.2|719.82|712.02|7
1656061800000|2022-06-24 09:10:00|719.97|712.17|720.03|712.23|720.03|712.23|719.97|712.17|11
1656061810000|2022-06-24 09:10:10|720.04|712.24|720.1|712.3|720.31|712.51|719.8|712|29
1656061820000|2022-06-24 09:10:20|720.09|712.29|720.23|712.43|720.27|712.47|720.02|712.22|14
1656061830000|2022-06-24 09:10:30|720.22|712.42|720.25|712.45|720.27|712.47|720.22|712.42|6
1656061840000|2022-06-24 09:10:40|720.27|712.47|720.21|712.41|720.28|712.48|720.17|712.37|12
1656061850000|2022-06-24 09:10:50|720.15|712.35|720.02|712.22|720.15|712.35|719.99|712.19|11
1656061860000|2022-06-24 09:11:00|720.03|712.23|719.11|711.31|720.03|712.23|719.11|711.31|20
1656061870000|2022-06-24 09:11:10|719.15|711.35|718.36|710.56|719.15|711.35|718.3|710.5|24
1656061880000|2022-06-24 09:11:20|718.31|710.51|718.34|710.54|718.41|710.61|718.25|710.45|16
1656061890000|2022-06-24 09:11:30|718.25|710.45|718.23|710.43|718.34|710.54|718.2|710.4|19
1656061900000|2022-06-24 09:11:40|718.25|710.45|718.24|710.44|718.25|710.45|718.19|710.39|16
1656061910000|2022-06-24 09:11:50|718.2|710.4|718.25|710.45|718.26|710.46|718.2|710.4|21
1656061920000|2022-06-24 09:12:00|718.24|710.44|718.1|710.3|718.24|710.44|718.06|710.26|14
1656061930000|2022-06-24 09:12:10|718.08|710.28|718.51|710.71|718.61|710.81|718.07|710.27|26
1656061940000|2022-06-24 09:12:20|718.44|710.64|718.42|710.62|718.47|710.67|718.38|710.58|8
1656061950000|2022-06-24 09:12:30|718.38|710.58|718.55|710.75|718.6|710.8|718.36|710.56|19
1656061960000|2022-06-24 09:12:40|718.56|710.76|718.66|710.86|718.66|710.86|718.45|710.65|17
1656061970000|2022-06-24 09:12:50|718.67|710.87|718.86|711.06|718.87|711.07|718.58|710.78|17
1656061980000|2022-06-24 09:13:00|718.87|711.07|718.88|711.08|718.89|711.09|718.74|710.94|19
1656061990000|2022-06-24 09:13:10|718.89|711.09|718.9|711.1|718.92|711.12|718.88|711.08|5
1656062000000|2022-06-24 09:13:20|718.89|711.09|718.97|711.17|719.09|711.29|718.86|711.06|27
1656062010000|2022-06-24 09:13:30|719.02|711.22|719.1|711.3|719.1|711.3|719.02|711.22|3
1656062020000|2022-06-24 09:13:40|719.08|711.28|719.13|711.33|719.16|711.36|719.08|711.28|8
1656062030000|2022-06-24 09:13:50|719.15|711.35|719.11|711.31|719.27|711.47|719.09|711.29|17
1656062040000|2022-06-24 09:14:00|719.12|711.32|719.1|711.3|719.12|711.32|719.07|711.27|10
1656062050000|2022-06-24 09:14:10|719.12|711.32|718.86|711.06|719.26|711.46|718.86|711.06|28
1656062060000|2022-06-24 09:14:20|718.88|711.08|719.09|711.29|719.14|711.34|718.88|711.08|15
1656062070000|2022-06-24 09:14:30|718.87|711.07|718.82|711.02|718.88|711.08|718.81|711.01|6
1656062080000|2022-06-24 09:14:40|718.83|711.03|718.39|710.59|718.95|711.15|718.26|710.46|15
1656062090000|2022-06-24 09:14:50|718.35|710.55|718.34|710.54|718.4|710.6|718.34|710.54|6
1656062100000|2022-06-24 09:15:00|718.33|710.53|718.51|710.71|718.57|710.77|718.33|710.53|18
1656062110000|2022-06-24 09:15:10|718.55|710.75|718.27|710.47|718.57|710.77|718.27|710.47|14
1656062120000|2022-06-24 09:15:20|718.28|710.48|717.89|710.09|718.29|710.49|717.88|710.08|15
1656062130000|2022-06-24 09:15:30|717.91|710.11|717.51|709.71|718.26|710.46|717.51|709.71|12
1656062140000|2022-06-24 09:15:40|717.45|709.65|717.26|709.46|717.52|709.72|716.92|709.12|26
1656062150000|2022-06-24 09:15:50|717.25|709.45|717.18|709.38|717.29|709.49|717.18|709.38|17
1656062160000|2022-06-24 09:16:00|717.21|709.41|717.12|709.32|717.21|709.41|717.12|709.32|5
1656062170000|2022-06-24 09:16:10|717.14|709.34|717.06|709.26|717.18|709.38|717.06|709.26|20
1656062180000|2022-06-24 09:16:20|717.13|709.33|717.12|709.32|717.14|709.34|717.03|709.23|12
1656062190000|2022-06-24 09:16:30|717.1|709.3|716.91|709.11|717.1|709.3|716.91|709.11|14
1656062200000|2022-06-24 09:16:40|716.94|709.14|716.37|708.57|716.94|709.14|716.33|708.53|13
1656062210000|2022-06-24 09:16:50|716.35|708.55|716.34|708.54|716.42|708.62|716.26|708.46|30
1656062220000|2022-06-24 09:17:00|716.35|708.55|716.91|709.11|717.05|709.25|716.05|708.25|29
1656062230000|2022-06-24 09:17:10|716.9|709.1|716.22|708.42|717.03|709.23|715.95|708.15|27
1656062240000|2022-06-24 09:17:20|716.23|708.43|716.19|708.39|716.45|708.65|716.07|708.27|25
1656062250000|2022-06-24 09:17:30|716.18|708.38|716.19|708.39|716.22|708.42|716.1|708.3|26
1656062260000|2022-06-24 09:17:40|716.14|708.34|716.2|708.4|716.3|708.5|716.02|708.22|25
1656062270000|2022-06-24 09:17:50|716.21|708.41|716.13|708.33|716.24|708.44|716.07|708.27|28
1656062280000|2022-06-24 09:18:00|716.12|708.32|716.23|708.43|716.24|708.44|716.01|708.21|25
1656062290000|2022-06-24 09:18:10|716.26|708.46|716.21|708.41|716.33|708.53|716.11|708.31|21
1656062300000|2022-06-24 09:18:20|716.2|708.4|716.04|708.24|716.25|708.45|716.02|708.22|29
1656062310000|2022-06-24 09:18:30|716.05|708.25|715.95|708.15|716.1|708.3|715.94|708.14|18
1656062320000|2022-06-24 09:18:40|715.42|707.62|715.47|707.67|715.67|707.87|715.29|707.49|35
1656062330000|2022-06-24 09:18:50|715.45|707.65|715.63|707.83|715.7|707.9|715.45|707.65|19
1656062340000|2022-06-24 09:19:00|715.62|707.82|715.63|707.83|715.76|707.96|715.4|707.6|28
1656062350000|2022-06-24 09:19:10|715.64|707.84|715.85|708.05|715.85|708.05|715.59|707.79|28
1656062360000|2022-06-24 09:19:20|715.83|708.03|715.69|707.89|715.89|708.09|715.69|707.89|23
1656062370000|2022-06-24 09:19:30|715.7|707.9|715.82|708.02|715.83|708.03|715.7|707.9|25
1656062380000|2022-06-24 09:19:40|715.78|707.98|715.84|708.04|715.85|708.05|715.73|707.93|17
1656062390000|2022-06-24 09:19:50|715.83|708.03|715.46|707.66|715.86|708.06|715.42|707.62|27
1656062400000|2022-06-24 09:20:00|715.38|707.58|715.45|707.65|715.65|707.85|715.36|707.56|23
1656062410000|2022-06-24 09:20:10|715.43|707.63|715.28|707.48|715.43|707.63|715.25|707.45|21
1656062420000|2022-06-24 09:20:20|715.3|707.5|715.73|707.93|715.73|707.93|715.29|707.49|20
1656062430000|2022-06-24 09:20:30|715.74|707.94|715.7|707.9|715.74|707.94|715.47|707.67|28
1656062440000|2022-06-24 09:20:40|715.69|707.89|715.9|708.1|715.92|708.12|715.46|707.66|26
1656062450000|2022-06-24 09:20:50|715.68|707.88|715.64|707.84|715.75|707.95|715.59|707.79|24
1656062460000|2022-06-24 09:21:00|715.62|707.82|715.92|708.12|715.92|708.12|715.62|707.82|18
1656062470000|2022-06-24 09:21:10|715.91|708.11|715.36|707.56|715.91|708.11|715.36|707.56|18
1656062480000|2022-06-24 09:21:20|715.29|707.49|715.3|707.5|715.3|707.5|715.21|707.41|8
1656062490000|2022-06-24 09:21:30|715.26|707.46|714.48|706.68|715.28|707.48|714.39|706.59|15
1656062500000|2022-06-24 09:21:40|714.38|706.58|714.37|706.57|714.44|706.64|714.23|706.43|17
1656062510000|2022-06-24 09:21:50|714.35|706.55|714.39|706.59|714.43|706.63|713.98|706.18|20
1656062520000|2022-06-24 09:22:00|714.42|706.62|714.69|706.89|714.7|706.9|714.08|706.28|17
1656062530000|2022-06-24 09:22:10|714.65|706.85|714.34|706.54|714.65|706.85|714.22|706.42|26
1656062540000|2022-06-24 09:22:20|714.36|706.56|714.41|706.61|714.47|706.67|714.33|706.53|22
1656062550000|2022-06-24 09:22:30|714.48|706.68|714.92|707.12|715.04|707.24|714.48|706.68|25
1656062560000|2022-06-24 09:22:40|715.06|707.26|715.48|707.68|715.53|707.73|715|707.2|28
1656062570000|2022-06-24 09:22:50|715.47|707.67|715.31|707.51|715.5|707.7|715.31|707.51|17
1656062580000|2022-06-24 09:23:00|715.27|707.47|715.19|707.39|715.32|707.52|715.17|707.37|23
1656062590000|2022-06-24 09:23:10|715.17|707.37|715.01|707.21|715.23|707.43|714.97|707.17|10
1656062600000|2022-06-24 09:23:20|714.97|707.17|714.94|707.14|714.99|707.19|714.91|707.11|10
1656062610000|2022-06-24 09:23:30|714.97|707.17|715.2|707.4|715.25|707.45|714.97|707.17|20
1656062620000|2022-06-24 09:23:40|715.13|707.33|715.14|707.34|715.15|707.35|715.13|707.33|14
1656062630000|2022-06-24 09:23:50|715.13|707.33|715.08|707.28|715.27|707.47|715.04|707.24|18
1656062640000|2022-06-24 09:24:00|715.1|707.3|715.57|707.77|715.57|707.77|715.08|707.28|18
1656062650000|2022-06-24 09:24:10|715.58|707.78|715.31|707.51|715.59|707.79|715.3|707.5|17
1656062660000|2022-06-24 09:24:20|715.32|707.52|715.6|707.8|715.68|707.88|715.3|707.5|20
1656062670000|2022-06-24 09:24:30|715.61|707.81|715.48|707.68|715.61|707.81|715.28|707.48|22
1656062680000|2022-06-24 09:24:40|715.45|707.65|715.03|707.23|715.45|707.65|715.03|707.23|9
1656062690000|2022-06-24 09:24:50|715.02|707.22|714.88|707.08|715.02|707.22|714.88|707.08|9
1656062700000|2022-06-24 09:25:00|714.9|707.1|714.92|707.12|714.92|707.12|714.9|707.1|2
1656062710000|2022-06-24 09:25:10|714.91|707.11|714.9|707.1|715.01|707.21|714.89|707.09|13
1656062720000|2022-06-24 09:25:20|714.89|707.09|714.86|707.06|714.91|707.11|714.78|706.98|16
1656062730000|2022-06-24 09:25:30|714.83|707.03|714.36|706.56|714.83|707.03|714.31|706.51|25
1656062740000|2022-06-24 09:25:40|714.33|706.53|713.31|705.51|714.42|706.62|713.31|705.51|24
1656062750000|2022-06-24 09:25:50|713.3|705.5|713.05|705.25|713.3|705.5|712.9|705.1|33
1656062760000|2022-06-24 09:26:00|713.04|705.24|713.99|706.19|714.25|706.45|713.03|705.23|29
1656062770000|2022-06-24 09:26:10|714.01|706.21|713.3|705.5|714.01|706.21|713.3|705.5|28
1656062780000|2022-06-24 09:26:20|713.31|705.51|713.3|705.5|713.48|705.68|713.2|705.4|28
1656062790000|2022-06-24 09:26:30|713.29|705.49|713.5|705.7|713.58|705.78|713.23|705.43|25
1656062800000|2022-06-24 09:26:40|713.55|705.75|713.69|705.89|713.78|705.98|713.44|705.64|28
1656062810000|2022-06-24 09:26:50|713.62|705.82|713.87|706.07|713.87|706.07|713.54|705.74|23
1656062820000|2022-06-24 09:27:00|713.86|706.06|713.95|706.15|714.1|706.3|713.82|706.02|24
1656062830000|2022-06-24 09:27:10|713.96|706.16|713.8|706|714.03|706.23|713.71|705.91|23
1656062840000|2022-06-24 09:27:20|713.81|706.01|713.38|705.58|714.17|706.37|713.36|705.56|30
1656062850000|2022-06-24 09:27:30|713.41|705.61|713.92|706.12|714.02|706.22|713.41|705.61|21
1656062860000|2022-06-24 09:27:40|713.93|706.13|713.3|705.5|714.04|706.24|713.26|705.46|23
1656062870000|2022-06-24 09:27:50|713.26|705.46|713.14|705.34|713.36|705.56|713.13|705.33|31
1656062880000|2022-06-24 09:28:00|713.16|705.36|713.06|705.26|713.17|705.37|713|705.2|22
1656062890000|2022-06-24 09:28:10|713.04|705.24|713|705.2|713.04|705.24|712.86|705.06|24
1656062900000|2022-06-24 09:28:20|713.01|705.21|712.97|705.17|713.01|705.21|712.81|705.01|16
1656062910000|2022-06-24 09:28:30|712.96|705.16|712.84|705.04|712.97|705.17|712.8|705|21
1656062920000|2022-06-24 09:28:40|712.85|705.05|713|705.2|713.07|705.27|712.75|704.95|23
1656062930000|2022-06-24 09:28:50|712.99|705.19|712.97|705.17|713.02|705.22|712.9|705.1|22
1656062940000|2022-06-24 09:29:00|712.98|705.18|713.09|705.29|713.18|705.38|712.98|705.18|19
1656062950000|2022-06-24 09:29:10|713.16|705.36|713.11|705.31|713.18|705.38|713.04|705.24|21
1656062960000|2022-06-24 09:29:20|713.1|705.3|713.03|705.23|713.1|705.3|712.97|705.17|23
1656062970000|2022-06-24 09:29:30|713.04|705.24|713.23|705.43|713.23|705.43|712.97|705.17|23
1656062980000|2022-06-24 09:29:40|713.24|705.44|713.16|705.36|713.24|705.44|713.15|705.35|19
1656062990000|2022-06-24 09:29:50|713.15|705.35|713.07|705.27|713.17|705.37|713.04|705.24|20
1656063000000|2022-06-24 09:30:00|712.98|705.18|713.03|705.23|713.03|705.23|712.86|705.06|24
1656063010000|2022-06-24 09:30:10|713.04|705.24|713.07|705.27|713.09|705.29|713.01|705.21|22
1656063020000|2022-06-24 09:30:20|713.08|705.28|713.09|705.29|713.13|705.33|713.03|705.23|17
1656063030000|2022-06-24 09:30:30|713.1|705.3|712.84|705.04|713.12|705.32|712.84|705.04|23
1656063040000|2022-06-24 09:30:40|712.95|705.15|712.95|705.15|712.99|705.19|712.77|704.97|25
1656063050000|2022-06-24 09:30:50|712.92|705.12|712.64|704.84|712.92|705.12|712.46|704.66|32
1656063060000|2022-06-24 09:31:00|712.65|704.85|713.07|705.27|713.07|705.27|712.6|704.8|27
1656063070000|2022-06-24 09:31:10|712.94|705.14|712.98|705.18|713.1|705.3|712.91|705.11|19
1656063080000|2022-06-24 09:31:20|712.95|705.15|712.86|705.06|713|705.2|712.84|705.04|17
1656063090000|2022-06-24 09:31:30|712.88|705.08|712.87|705.07|712.91|705.11|712.78|704.98|25
1656063100000|2022-06-24 09:31:40|712.86|705.06|712.8|705|712.89|705.09|712.7|704.9|22
1656063110000|2022-06-24 09:31:50|712.78|704.98|712.65|704.85|712.85|705.05|712.57|704.77|24
1656063120000|2022-06-24 09:32:00|712.66|704.86|713.31|705.51|713.31|705.51|712.66|704.86|21
1656063130000|2022-06-24 09:32:10|713.28|705.48|713.91|706.11|714.05|706.25|713.28|705.48|30
1656063140000|2022-06-24 09:32:20|713.88|706.08|714.03|706.23|714.23|706.43|713.86|706.06|24
1656063150000|2022-06-24 09:32:30|714.04|706.24|714.3|706.5|714.67|706.87|714|706.2|30
1656063160000|2022-06-24 09:32:40|714.33|706.53|714.33|706.53|714.42|706.62|714.2|706.4|25
1656063170000|2022-06-24 09:32:50|714.28|706.48|714.12|706.32|714.35|706.55|714.11|706.31|22
1656063180000|2022-06-24 09:33:00|714.11|706.31|714.12|706.32|714.22|706.42|714.07|706.27|20
1656063190000|2022-06-24 09:33:10|714.3|706.5|714.12|706.32|714.31|706.51|714.08|706.28|23
1656063200000|2022-06-24 09:33:20|714.14|706.34|714.35|706.55|714.9|707.1|714.14|706.34|29
1656063210000|2022-06-24 09:33:30|714.36|706.56|714.24|706.44|714.38|706.58|714.23|706.43|21
1656063220000|2022-06-24 09:33:40|714.26|706.46|713.96|706.16|714.28|706.48|713.96|706.16|21
1656063230000|2022-06-24 09:33:50|713.95|706.15|713.99|706.19|714.25|706.45|713.94|706.14|16
1656063240000|2022-06-24 09:34:00|713.94|706.14|713.26|705.46|713.94|706.14|713.25|705.45|29
1656063250000|2022-06-24 09:34:10|713.31|705.51|713.7|705.9|713.8|706|713.31|705.51|32
1656063260000|2022-06-24 09:34:20|713.69|705.89|713.22|705.42|713.84|706.04|713.22|705.42|25
1656063270000|2022-06-24 09:34:30|713.24|705.44|713.17|705.37|713.35|705.55|713.17|705.37|27
1656063280000|2022-06-24 09:34:40|713.16|705.36|713.23|705.43|713.32|705.52|713.05|705.25|31
1656063290000|2022-06-24 09:34:50|713.22|705.42|713.32|705.52|713.36|705.56|713.2|705.4|22
1656063300000|2022-06-24 09:35:00|713.33|705.53|712.97|705.17|713.38|705.58|712.97|705.17|15
1656063310000|2022-06-24 09:35:10|712.92|705.12|712.91|705.11|713.12|705.32|712.82|705.02|25
1656063320000|2022-06-24 09:35:20|713.26|705.46|713.07|705.27|713.26|705.46|712.91|705.11|21
1656063330000|2022-06-24 09:35:30|712.97|705.17|712.98|705.18|713.23|705.43|712.82|705.02|29
1656063340000|2022-06-24 09:35:40|712.96|705.16|713.09|705.29|713.31|705.51|712.87|705.07|20
1656063350000|2022-06-24 09:35:50|713.07|705.27|712.99|705.19|713.22|705.42|712.93|705.13|16
1656063360000|2022-06-24 09:36:00|712.97|705.17|713.19|705.39|713.2|705.4|712.96|705.16|17
1656063370000|2022-06-24 09:36:10|713.31|705.51|713.76|705.96|713.9|706.1|713.31|705.51|28
1656063380000|2022-06-24 09:36:20|713.85|706.05|713.63|705.83|713.87|706.07|713.63|705.83|21
1656063390000|2022-06-24 09:36:30|713.65|705.85|713.35|705.55|713.8|706|713.35|705.55|17
1656063400000|2022-06-24 09:36:40|713.33|705.53|713.3|705.5|713.37|705.57|713.18|705.38|19
1656063410000|2022-06-24 09:36:50|713.29|705.49|713.08|705.28|713.33|705.53|713.08|705.28|23
1656063420000|2022-06-24 09:37:00|713.06|705.26|712.36|704.56|713.22|705.42|712.34|704.54|36
1656063430000|2022-06-24 09:37:10|712.33|704.53|712.35|704.55|712.44|704.64|712.12|704.32|23
1656063440000|2022-06-24 09:37:20|712.27|704.47|711.14|703.34|712.34|704.54|711.11|703.31|27
1656063450000|2022-06-24 09:37:30|711.16|703.36|711.38|703.58|711.4|703.6|711.16|703.36|22
1656063460000|2022-06-24 09:37:40|711.31|703.51|711.19|703.39|711.41|703.61|711.19|703.39|20
1656063470000|2022-06-24 09:37:50|711.18|703.38|711.29|703.49|711.35|703.55|711.16|703.36|17
1656063480000|2022-06-24 09:38:00|711.36|703.56|711.63|703.83|711.81|704.01|711.12|703.32|27
1656063490000|2022-06-24 09:38:10|711.83|704.03|711.83|704.03|711.95|704.15|711.67|703.87|23
1656063500000|2022-06-24 09:38:20|711.82|704.02|711.95|704.15|712.04|704.24|711.64|703.84|25
1656063510000|2022-06-24 09:38:30|711.93|704.13|711.75|703.95|712|704.2|711.44|703.64|23
1656063520000|2022-06-24 09:38:40|711.44|703.64|711.43|703.63|711.46|703.66|711.4|703.6|12
1656063530000|2022-06-24 09:38:50|711.46|703.66|711.43|703.63|711.48|703.68|711.43|703.63|17
1656063540000|2022-06-24 09:39:00|711.44|703.64|711.4|703.6|711.46|703.66|711.4|703.6|11
1656063550000|2022-06-24 09:39:10|711.42|703.62|711.73|703.93|711.83|704.03|711.42|703.62|17
1656063560000|2022-06-24 09:39:20|711.72|703.92|711.48|703.68|711.8|704|711.44|703.64|22
1656063570000|2022-06-24 09:39:30|711.46|703.66|711.69|703.89|711.69|703.89|711.44|703.64|18
1656063580000|2022-06-24 09:39:40|711.68|703.88|711.07|703.27|711.75|703.95|710.98|703.18|31
1656063590000|2022-06-24 09:39:50|711|703.2|710.94|703.14|711.11|703.31|710.87|703.07|20
1656063600000|2022-06-24 09:40:00|710.93|703.13|711.08|703.28|711.21|703.41|710.88|703.08|21
1656063610000|2022-06-24 09:40:10|711.18|703.38|711.5|703.7|711.52|703.72|711.03|703.23|28
1656063620000|2022-06-24 09:40:20|711.45|703.65|711.96|704.16|712.06|704.26|711.45|703.65|27
1656063630000|2022-06-24 09:40:30|711.97|704.17|712.84|705.04|712.91|705.11|711.97|704.17|28
1656063640000|2022-06-24 09:40:40|712.82|705.02|712.34|704.54|712.86|705.06|712.28|704.48|27
1656063650000|2022-06-24 09:40:50|712.36|704.56|712.42|704.62|712.61|704.81|712.27|704.47|23
1656063660000|2022-06-24 09:41:00|712.65|704.85|712.66|704.86|712.71|704.91|712.48|704.68|25
1656063670000|2022-06-24 09:41:10|712.7|704.9|712.73|704.93|712.96|705.16|712.64|704.84|21
1656063680000|2022-06-24 09:41:20|712.74|704.94|712.79|704.99|712.92|705.12|712.65|704.85|26
1656063690000|2022-06-24 09:41:30|712.83|705.03|712.76|704.96|712.94|705.14|712.69|704.89|24
1656063700000|2022-06-24 09:41:40|712.77|704.97|712.95|705.15|712.97|705.17|712.77|704.97|23
1656063710000|2022-06-24 09:41:50|712.94|705.14|712.78|704.98|712.97|705.17|712.76|704.96|23
1656063720000|2022-06-24 09:42:00|712.82|705.02|712.98|705.18|713.02|705.22|712.82|705.02|26
1656063730000|2022-06-24 09:42:10|712.99|705.19|713.11|705.31|713.12|705.32|712.96|705.16|20
1656063740000|2022-06-24 09:42:20|713.09|705.29|713.66|705.86|714.11|706.31|713.08|705.28|25
1656063750000|2022-06-24 09:42:30|713.68|705.88|714.12|706.32|714.63|706.83|713.68|705.88|28
1656063760000|2022-06-24 09:42:40|713.89|706.09|713|705.2|714.12|706.32|713|705.2|32
1656063770000|2022-06-24 09:42:50|713.02|705.22|713.02|705.22|713.05|705.25|712.89|705.09|17
1656063780000|2022-06-24 09:43:00|713.01|705.21|713.03|705.23|713.13|705.33|712.9|705.1|25
1656063790000|2022-06-24 09:43:10|713.05|705.25|712.73|704.93|713.13|705.33|712.57|704.77|27
1656063800000|2022-06-24 09:43:20|712.79|704.99|713.04|705.24|713.08|705.28|712.79|704.99|21
1656063810000|2022-06-24 09:43:30|712.98|705.18|712.75|704.95|712.98|705.18|712.68|704.88|23
1656063820000|2022-06-24 09:43:40|712.8|705|712.35|704.55|712.91|705.11|712.35|704.55|30
1656063830000|2022-06-24 09:43:50|712.37|704.57|712.13|704.33|712.39|704.59|712.13|704.33|28
1656063840000|2022-06-24 09:44:00|712.11|704.31|712.47|704.67|712.49|704.69|712.07|704.27|31
1656063850000|2022-06-24 09:44:10|712.48|704.68|712.78|704.98|712.78|704.98|712.37|704.57|20
1656063860000|2022-06-24 09:44:20|712.66|704.86|712.35|704.55|712.76|704.96|712.29|704.49|26
1656063870000|2022-06-24 09:44:30|712.26|704.46|712.47|704.67|712.62|704.82|712.25|704.45|30
1656063880000|2022-06-24 09:44:40|712.52|704.72|712.49|704.69|712.67|704.87|712.29|704.49|28
1656063890000|2022-06-24 09:44:50|712.57|704.77|712.77|704.97|712.81|705.01|712.57|704.77|22
1656063900000|2022-06-24 09:45:00|712.78|704.98|712.79|704.99|712.81|705.01|712.68|704.88|13
1656063910000|2022-06-24 09:45:10|712.8|705|712.76|704.96|712.97|705.17|712.59|704.79|26
1656063920000|2022-06-24 09:45:20|712.7|704.9|712.68|704.88|712.7|704.9|712.21|704.41|30
1656063930000|2022-06-24 09:45:30|712.63|704.83|712.43|704.63|712.64|704.84|712.38|704.58|27
1656063940000|2022-06-24 09:45:40|712.46|704.66|712.42|704.62|712.69|704.89|712.42|704.62|20
1656063950000|2022-06-24 09:45:50|712.43|704.63|712.45|704.65|712.54|704.74|712.3|704.5|26
1656063960000|2022-06-24 09:46:00|712.44|704.64|712.59|704.79|712.63|704.83|712.33|704.53|28
1656063970000|2022-06-24 09:46:10|712.62|704.82|712.59|704.79|712.75|704.95|712.48|704.68|22
1656063980000|2022-06-24 09:46:20|712.49|704.69|712.84|705.04|713.12|705.32|712.48|704.68|19
1656063990000|2022-06-24 09:46:30|712.85|705.05|713.03|705.23|713.03|705.23|712.75|704.95|23
1656064000000|2022-06-24 09:46:40|712.93|705.13|713.03|705.23|713.09|705.29|712.92|705.12|21
1656064010000|2022-06-24 09:46:50|713.02|705.22|712.97|705.17|713.1|705.3|712.93|705.13|20
1656064020000|2022-06-24 09:47:00|712.96|705.16|712.91|705.11|713.07|705.27|712.9|705.1|21
1656064030000|2022-06-24 09:47:10|712.92|705.12|712.9|705.1|713.05|705.25|712.89|705.09|21
1656064040000|2022-06-24 09:47:20|712.91|705.11|713.1|705.3|713.17|705.37|712.91|705.11|21
1656064050000|2022-06-24 09:47:30|713.05|705.25|713.12|705.32|713.15|705.35|713.01|705.21|18
1656064060000|2022-06-24 09:47:40|713.15|705.35|713|705.2|713.15|705.35|712.91|705.11|22
1656064070000|2022-06-24 09:47:50|713.03|705.23|712.97|705.17|713.06|705.26|712.89|705.09|19
1656064080000|2022-06-24 09:48:00|712.98|705.18|712.79|704.99|713.07|705.27|712.68|704.88|24
1656064090000|2022-06-24 09:48:10|712.84|705.04|712.32|704.52|713.09|705.29|712.28|704.48|25
1656064100000|2022-06-24 09:48:20|712.31|704.51|712.2|704.4|712.36|704.56|711.83|704.03|25
1656064110000|2022-06-24 09:48:30|711.83|704.03|711.31|703.51|711.83|704.03|711.31|703.51|23
1656064120000|2022-06-24 09:48:40|711.33|703.53|710.33|702.53|711.34|703.54|710.32|702.52|33
1656064130000|2022-06-24 09:48:50|710.29|702.49|710.23|702.43|710.29|702.49|710.17|702.37|26
1656064140000|2022-06-24 09:49:00|710.18|702.38|710.57|702.77|710.66|702.86|710.18|702.38|27
1656064150000|2022-06-24 09:49:10|710.56|702.76|710.55|702.75|710.64|702.84|710.34|702.54|26
1656064160000|2022-06-24 09:49:20|710.56|702.76|710.31|702.51|711.1|703.3|710.31|702.51|27
1656064170000|2022-06-24 09:49:30|710.37|702.57|710.24|702.44|710.38|702.58|710.16|702.36|20
1656064180000|2022-06-24 09:49:40|710.39|702.59|710.19|702.39|710.39|702.59|710.16|702.36|27
1656064190000|2022-06-24 09:49:50|709.99|702.19|709.49|701.69|710.32|702.52|709.4|701.6|24
1656064200000|2022-06-24 09:50:00|709.48|701.68|710.26|702.46|710.26|702.46|709.29|701.49|26
1656064210000|2022-06-24 09:50:10|710.27|702.47|710.04|702.24|710.54|702.74|710.04|702.24|31
1656064220000|2022-06-24 09:50:20|710.02|702.22|710.07|702.27|710.14|702.34|709.88|702.08|27
1656064230000|2022-06-24 09:50:30|710.08|702.28|710.13|702.33|710.16|702.36|710|702.2|19
1656064240000|2022-06-24 09:50:40|710.12|702.32|710.03|702.23|710.2|702.4|710.02|702.22|24
1656064250000|2022-06-24 09:50:50|710.02|702.22|709.85|702.05|710.13|702.33|709.85|702.05|19
1656064260000|2022-06-24 09:51:00|709.86|702.06|710.04|702.24|710.05|702.25|709.78|701.98|23
1656064270000|2022-06-24 09:51:10|710.05|702.25|710.03|702.23|710.14|702.34|709.91|702.11|28
1656064280000|2022-06-24 09:51:20|710.06|702.26|709.93|702.13|710.08|702.28|709.8|702|27
1656064290000|2022-06-24 09:51:30|709.92|702.12|710.02|702.22|710.02|702.22|709.8|702|17
1656064300000|2022-06-24 09:51:40|710.01|702.21|709.22|701.42|710.03|702.23|709.09|701.29|28
1656064310000|2022-06-24 09:51:50|709.14|701.34|708.22|700.42|709.14|701.34|708.22|700.42|27
1656064320000|2022-06-24 09:52:00|708.27|700.47|709.03|701.23|709.05|701.25|708.22|700.42|33
1656064330000|2022-06-24 09:52:10|709.12|701.32|708.93|701.13|709.29|701.49|708.89|701.09|28
1656064340000|2022-06-24 09:52:20|708.91|701.11|708.48|700.68|708.97|701.17|708.43|700.63|27
1656064350000|2022-06-24 09:52:30|708.46|700.66|708.57|700.77|708.84|701.04|708.46|700.66|23
1656064360000|2022-06-24 09:52:40|708.56|700.76|708.44|700.64|708.74|700.94|708.28|700.48|27
1656064370000|2022-06-24 09:52:50|708.43|700.63|708.27|700.47|708.43|700.63|708.16|700.36|21
1656064380000|2022-06-24 09:53:00|708.28|700.48|708.11|700.31|708.28|700.48|708.07|700.27|24
1656064390000|2022-06-24 09:53:10|708.3|700.5|707.92|700.12|708.3|700.5|707.92|700.12|24
1656064400000|2022-06-24 09:53:20|707.88|700.08|707.25|699.45|707.88|700.08|707.24|699.44|23
1656064410000|2022-06-24 09:53:30|707.26|699.46|707.15|699.35|707.4|699.6|707.15|699.35|28
1656064420000|2022-06-24 09:53:40|707.13|699.33|707|699.2|707.23|699.43|706.9|699.1|26
1656064430000|2022-06-24 09:53:50|706.95|699.15|706.41|698.61|707.08|699.28|706.41|698.61|25
1656064440000|2022-06-24 09:54:00|706.43|698.63|706.41|698.61|706.87|699.07|706.4|698.6|30
1656064450000|2022-06-24 09:54:10|706.4|698.6|706.38|698.58|706.64|698.84|706.34|698.54|29
1656064460000|2022-06-24 09:54:20|706.42|698.62|706.21|698.41|706.43|698.63|706.15|698.35|17
1656064470000|2022-06-24 09:54:30|706.22|698.42|706.07|698.27|706.31|698.51|706.07|698.27|22
1656064480000|2022-06-24 09:54:40|706.06|698.26|706.11|698.31|706.15|698.35|705.99|698.19|21
1656064490000|2022-06-24 09:54:50|706.09|698.29|706.15|698.35|706.15|698.35|706|698.2|26
1656064500000|2022-06-24 09:55:00|706.14|698.34|706.11|698.31|706.17|698.37|706|698.2|29
1656064510000|2022-06-24 09:55:10|706.12|698.32|705.99|698.19|706.14|698.34|705.94|698.14|27
1656064520000|2022-06-24 09:55:20|705.96|698.16|705.97|698.17|706.1|698.3|705.91|698.11|29
1656064530000|2022-06-24 09:55:30|705.96|698.16|705.93|698.13|705.96|698.16|705.87|698.07|13
1656064540000|2022-06-24 09:55:40|705.94|698.14|707|699.2|707.03|699.23|705.94|698.14|23
1656064550000|2022-06-24 09:55:50|707.03|699.23|706.79|698.99|707.03|699.23|706.7|698.9|31
1656064560000|2022-06-24 09:56:00|706.78|698.98|707.55|699.75|707.55|699.75|706.7|698.9|31
1656064570000|2022-06-24 09:56:10|707.8|700|708.36|700.56|708.37|700.57|707.79|699.99|27
1656064580000|2022-06-24 09:56:20|708.31|700.51|707.97|700.17|708.36|700.56|707.88|700.08|22
1656064590000|2022-06-24 09:56:30|707.9|700.1|707.85|700.05|707.99|700.19|707.82|700.02|16
1656064600000|2022-06-24 09:56:40|707.76|699.96|707.69|699.89|708.01|700.21|707.67|699.87|20
1656064610000|2022-06-24 09:56:50|707.7|699.9|707.97|700.17|708.08|700.28|707.7|699.9|23
1656064620000|2022-06-24 09:57:00|707.99|700.19|708.06|700.26|708.07|700.27|707.77|699.97|30
1656064630000|2022-06-24 09:57:10|708.11|700.31|708.07|700.27|708.59|700.79|707.98|700.18|29
1656064640000|2022-06-24 09:57:20|708.09|700.29|708.93|701.13|708.94|701.14|708.07|700.27|30
1656064650000|2022-06-24 09:57:30|708.81|701.01|708.4|700.6|708.81|701.01|708.32|700.52|24
1656064660000|2022-06-24 09:57:40|708.28|700.48|708.03|700.23|708.46|700.66|708.01|700.21|22
1656064670000|2022-06-24 09:57:50|708.02|700.22|708.07|700.27|708.14|700.34|708.02|700.22|22
1656064680000|2022-06-24 09:58:00|708.08|700.28|708.21|700.41|708.57|700.77|707.99|700.19|24
1656064690000|2022-06-24 09:58:10|708.12|700.32|708.15|700.35|708.21|700.41|707.94|700.14|21
1656064700000|2022-06-24 09:58:20|708.07|700.27|708.14|700.34|708.28|700.48|708|700.2|28
1656064710000|2022-06-24 09:58:30|708.21|700.41|708.11|700.31|708.28|700.48|708|700.2|22
1656064720000|2022-06-24 09:58:40|708.1|700.3|708.47|700.67|708.63|700.83|708.03|700.23|26
1656064730000|2022-06-24 09:58:50|708.41|700.61|708.58|700.78|708.67|700.87|708.35|700.55|24
1656064740000|2022-06-24 09:59:00|708.52|700.72|708.58|700.78|708.64|700.84|708.44|700.64|22
1656064750000|2022-06-24 09:59:10|708.61|700.81|708.86|701.06|708.87|701.07|708.49|700.69|22
1656064760000|2022-06-24 09:59:20|708.87|701.07|709.2|701.4|709.48|701.68|708.78|700.98|31
1656064770000|2022-06-24 09:59:30|709.19|701.39|708.98|701.18|709.32|701.52|708.98|701.18|27
1656064780000|2022-06-24 09:59:40|708.99|701.19|708.96|701.16|709.05|701.25|708.93|701.13|20
1656064790000|2022-06-24 09:59:50|709.07|701.27|709.06|701.26|709.07|701.27|708.86|701.06|18
1656064800000|2022-06-24 10:00:00|709.09|701.29|709.02|701.22|709.62|701.82|708.81|701.01|26
1656064810000|2022-06-24 10:00:10|709|701.2|709.3|701.5|709.33|701.53|708.99|701.19|28
1656064820000|2022-06-24 10:00:20|709.28|701.48|709.02|701.22|709.28|701.48|708.82|701.02|21
1656064830000|2022-06-24 10:00:30|709.01|701.21|709.03|701.23|709.11|701.31|708.93|701.13|20
1656064840000|2022-06-24 10:00:40|708.97|701.17|708.98|701.18|709.05|701.25|708.87|701.07|18
1656064850000|2022-06-24 10:00:50|708.97|701.17|708.98|701.18|709.06|701.26|708.91|701.11|20
1656064860000|2022-06-24 10:01:00|708.99|701.19|709.04|701.24|709.11|701.31|708.74|700.94|27
1656064870000|2022-06-24 10:01:10|709.09|701.29|708.91|701.11|709.1|701.3|708.87|701.07|23
1656064880000|2022-06-24 10:01:20|708.89|701.09|708.87|701.07|708.99|701.19|708.82|701.02|22
1656064890000|2022-06-24 10:01:30|708.91|701.11|709.07|701.27|709.07|701.27|708.86|701.06|25
1656064900000|2022-06-24 10:01:40|709.08|701.28|709.02|701.22|709.09|701.29|708.74|700.94|22
1656064910000|2022-06-24 10:01:50|708.99|701.19|709.01|701.21|709.12|701.32|708.91|701.11|23
1656064920000|2022-06-24 10:02:00|708.9|701.1|708.98|701.18|709.09|701.29|708.9|701.1|23
1656064930000|2022-06-24 10:02:10|708.95|701.15|708.94|701.14|709.16|701.36|708.89|701.09|26
1656064940000|2022-06-24 10:02:20|708.95|701.15|708.96|701.16|709.04|701.24|708.8|701|20
1656064950000|2022-06-24 10:02:30|708.97|701.17|708.9|701.1|708.99|701.19|708.8|701|17
1656064960000|2022-06-24 10:02:40|708.87|701.07|708.91|701.11|709|701.2|708.77|700.97|25
1656064970000|2022-06-24 10:02:50|708.93|701.13|708.93|701.13|708.96|701.16|708.79|700.99|16
1656064980000|2022-06-24 10:03:00|708.91|701.11|708.71|700.91|708.95|701.15|708.71|700.91|24
1656064990000|2022-06-24 10:03:10|708.67|700.87|708.04|700.24|708.69|700.89|708.04|700.24|31
1656065000000|2022-06-24 10:03:20|707.99|700.19|707.89|700.09|708.2|700.4|707.64|699.84|24
1656065010000|2022-06-24 10:03:30|707.48|699.68|707.42|699.62|707.52|699.72|707.2|699.4|33
1656065020000|2022-06-24 10:03:40|707.41|699.61|707.43|699.63|707.91|700.11|707.37|699.57|33
1656065030000|2022-06-24 10:03:50|707.4|699.6|707.67|699.87|707.99|700.19|707.39|699.59|26
1656065040000|2022-06-24 10:04:00|707.66|699.86|707.93|700.13|707.97|700.17|707.59|699.79|20
1656065050000|2022-06-24 10:04:10|707.92|700.12|707.79|699.99|707.93|700.13|707.63|699.83|27
1656065060000|2022-06-24 10:04:20|707.81|700.01|707.71|699.91|708.03|700.23|707.64|699.84|25
1656065070000|2022-06-24 10:04:30|707.73|699.93|708.13|700.33|708.18|700.38|707.73|699.93|23
1656065080000|2022-06-24 10:04:40|708.16|700.36|709.08|701.28|709.08|701.28|707.84|700.04|31
1656065090000|2022-06-24 10:04:50|709.1|701.3|709|701.2|709.14|701.34|708.8|701|26
1656065100000|2022-06-24 10:05:00|709.02|701.22|710.12|702.32|710.12|702.32|709.02|701.22|26
1656065110000|2022-06-24 10:05:10|710.15|702.35|709.86|702.06|710.15|702.35|709.45|701.65|25
1656065120000|2022-06-24 10:05:20|709.88|702.08|710.05|702.25|710.37|702.57|709.88|702.08|32
1656065130000|2022-06-24 10:05:30|710.06|702.26|710.56|702.76|710.57|702.77|710.05|702.25|27
1656065140000|2022-06-24 10:05:40|710.47|702.67|710.49|702.69|710.54|702.74|710.25|702.45|31
1656065150000|2022-06-24 10:05:50|710.41|702.61|710.66|702.86|710.71|702.91|710.38|702.58|22
1656065160000|2022-06-24 10:06:00|710.56|702.76|709.92|702.12|710.66|702.86|709.91|702.11|23
1656065170000|2022-06-24 10:06:10|709.91|702.11|709.32|701.52|709.95|702.15|709.18|701.38|22
1656065180000|2022-06-24 10:06:20|709.28|701.48|709.43|701.63|709.43|701.63|709.25|701.45|17
1656065190000|2022-06-24 10:06:30|709.4|701.6|709.3|701.5|709.51|701.71|709.3|701.5|21
1656065200000|2022-06-24 10:06:40|709.33|701.53|709.35|701.55|709.37|701.57|709.29|701.49|15
1656065210000|2022-06-24 10:06:50|709.37|701.57|709.56|701.76|709.75|701.95|709.22|701.42|26
1656065220000|2022-06-24 10:07:00|709.55|701.75|710.01|702.21|710.14|702.34|709.4|701.6|26
1656065230000|2022-06-24 10:07:10|710.02|702.22|709.89|702.09|710.06|702.26|709.85|702.05|17
1656065240000|2022-06-24 10:07:20|710.11|702.31|709.79|701.99|710.11|702.31|709.67|701.87|14
1656065250000|2022-06-24 10:07:30|709.92|702.12|709.77|701.97|709.92|702.12|709.77|701.97|12
1656065260000|2022-06-24 10:07:40|709.75|701.95|709.81|702.01|709.95|702.15|709.75|701.95|16
1656065270000|2022-06-24 10:07:50|709.89|702.09|709.81|702.01|709.91|702.11|709.78|701.98|7
1656065280000|2022-06-24 10:08:00|709.82|702.02|709.75|701.95|709.91|702.11|709.67|701.87|17
1656065290000|2022-06-24 10:08:10|709.77|701.97|709.77|701.97|709.78|701.98|709.52|701.72|18
1656065300000|2022-06-24 10:08:20|709.71|701.91|709.31|701.51|709.71|701.91|709.26|701.46|17
1656065310000|2022-06-24 10:08:30|709.32|701.52|709.84|702.04|709.88|702.08|709.27|701.47|27
1656065320000|2022-06-24 10:08:40|709.83|702.03|709.55|701.75|709.89|702.09|709.52|701.72|17
1656065330000|2022-06-24 10:08:50|709.29|701.49|709.62|701.82|709.73|701.93|709.26|701.46|27
1656065340000|2022-06-24 10:09:00|709.59|701.79|709.51|701.71|709.68|701.88|709.51|701.71|14
1656065350000|2022-06-24 10:09:10|709.33|701.53|709.24|701.44|709.38|701.58|709.12|701.32|23
1656065360000|2022-06-24 10:09:20|708.97|701.17|708.94|701.14|709.13|701.33|708.85|701.05|11
1656065370000|2022-06-24 10:09:30|708.95|701.15|709.09|701.29|709.14|701.34|708.95|701.15|15
1656065380000|2022-06-24 10:09:40|709.07|701.27|708.95|701.15|709.07|701.27|708.94|701.14|10
1656065400000|2022-06-24 10:10:00|708.98|701.18|708.96|701.16|708.98|701.18|708.96|701.16|4
1656065410000|2022-06-24 10:10:10|708.98|701.18|708.99|701.19|709.04|701.24|708.98|701.18|10
1656065420000|2022-06-24 10:10:20|708.98|701.18|708.43|700.63|708.98|701.18|708.34|700.54|15
1656065430000|2022-06-24 10:10:30|708.38|700.58|708.4|700.6|708.4|700.6|708.32|700.52|15
1656065440000|2022-06-24 10:10:40|708.35|700.55|708.3|700.5|708.35|700.55|708.29|700.49|8
1656065450000|2022-06-24 10:10:50|708.22|700.42|707.46|699.66|708.26|700.46|707.46|699.66|12
1656065460000|2022-06-24 10:11:00|707.48|699.68|707.5|699.7|707.53|699.73|707.39|699.59|24
1656065470000|2022-06-24 10:11:10|707.51|699.71|707.35|699.55|707.61|699.81|707.12|699.32|28
1656065480000|2022-06-24 10:11:20|707.37|699.57|707.58|699.78|707.62|699.82|707.27|699.47|25
1656065490000|2022-06-24 10:11:30|707.6|699.8|708.85|701.05|708.91|701.11|707.6|699.8|33
1656065500000|2022-06-24 10:11:40|708.87|701.07|708.51|700.71|708.87|701.07|708.5|700.7|15
1656065510000|2022-06-24 10:11:50|708.52|700.72|708.84|701.04|708.84|701.04|708.52|700.72|12
1656065520000|2022-06-24 10:12:00|708.82|701.02|708.26|700.46|708.84|701.04|708.24|700.44|21
1656065530000|2022-06-24 10:12:10|708.31|700.51|708.32|700.52|708.38|700.58|708.22|700.42|10
1656065540000|2022-06-24 10:12:20|708.24|700.44|708.68|700.88|708.7|700.9|708.24|700.44|29
1656065550000|2022-06-24 10:12:30|708.65|700.85|708.57|700.77|708.81|701.01|708.25|700.45|29
1656065560000|2022-06-24 10:12:40|708.63|700.83|708.91|701.11|708.93|701.13|708.63|700.83|15
1656065570000|2022-06-24 10:12:50|708.89|701.09|708.73|700.93|708.94|701.14|708.65|700.85|13
1656065580000|2022-06-24 10:13:00|708.7|700.9|708.41|700.61|708.84|701.04|708.41|700.61|24
1656065590000|2022-06-24 10:13:10|708.43|700.63|708.43|700.63|708.6|700.8|708.37|700.57|18
1656065600000|2022-06-24 10:13:20|708.35|700.55|708.46|700.66|708.62|700.82|708.35|700.55|26
1656065610000|2022-06-24 10:13:30|708.57|700.77|708.39|700.59|708.63|700.83|708.25|700.45|28
1656065620000|2022-06-24 10:13:40|708.41|700.61|708.65|700.85|708.68|700.88|708.4|700.6|25
1656065630000|2022-06-24 10:13:50|708.55|700.75|708.5|700.7|708.62|700.82|708.47|700.67|10
1656065640000|2022-06-24 10:14:00|708.52|700.72|708.74|700.94|708.74|700.94|708.52|700.72|17
1656065650000|2022-06-24 10:14:10|708.72|700.92|708.47|700.67|708.72|700.92|708.39|700.59|27
1656065660000|2022-06-24 10:14:20|708.42|700.62|708.65|700.85|708.68|700.88|708.29|700.49|20
1656065670000|2022-06-24 10:14:30|708.64|700.84|708.2|700.4|708.65|700.85|708.19|700.39|22
1656065680000|2022-06-24 10:14:40|708.19|700.39|708.16|700.36|708.19|700.39|708.16|700.36|11
1656065690000|2022-06-24 10:14:50|708.18|700.38|708.16|700.36|708.18|700.38|708.16|700.36|8
1656065700000|2022-06-24 10:15:00|708.18|700.38|708.76|700.96|708.76|700.96|708.16|700.36|13
1656065710000|2022-06-24 10:15:10|708.65|700.85|708.72|700.92|708.87|701.07|708.65|700.85|15
1656065720000|2022-06-24 10:15:20|708.74|700.94|708.44|700.64|708.74|700.94|708.4|700.6|14
1656065730000|2022-06-24 10:15:30|708.43|700.63|708.12|700.32|708.47|700.67|708.02|700.22|17
1656065740000|2022-06-24 10:15:40|708.13|700.33|708.18|700.38|708.34|700.54|708.04|700.24|28
1656065750000|2022-06-24 10:15:50|708.11|700.31|709|701.2|709.08|701.28|708.03|700.23|27
1656065760000|2022-06-24 10:16:00|709.01|701.21|709.09|701.29|709.24|701.44|708.92|701.12|20
1656065770000|2022-06-24 10:16:10|709.11|701.31|708.99|701.19|709.16|701.36|708.96|701.16|26
1656065780000|2022-06-24 10:16:20|708.95|701.15|709.88|702.08|709.97|702.17|708.95|701.15|31
1656065790000|2022-06-24 10:16:30|709.87|702.07|710.48|702.68|710.51|702.71|709.7|701.9|26
1656065800000|2022-06-24 10:16:40|710.8|703|710.51|702.71|710.8|703|710.43|702.63|26
1656065810000|2022-06-24 10:16:50|710.56|702.76|710.71|702.91|710.8|703|710.56|702.76|15
1656065820000|2022-06-24 10:17:00|710.73|702.93|710.74|702.94|710.82|703.02|710.71|702.91|15
1656065830000|2022-06-24 10:17:10|710.73|702.93|710.39|702.59|710.78|702.98|710.39|702.59|22
1656065840000|2022-06-24 10:17:20|710.38|702.58|710.46|702.66|710.46|702.66|710.29|702.49|17
1656065850000|2022-06-24 10:17:30|710.44|702.64|710.63|702.83|710.74|702.94|710.29|702.49|25
1656065860000|2022-06-24 10:17:40|710.7|702.9|710.71|702.91|710.71|702.91|710.59|702.79|20
1656065870000|2022-06-24 10:17:50|710.68|702.88|710.32|702.52|710.68|702.88|710.29|702.49|19
1656065880000|2022-06-24 10:18:00|710.33|702.53|710.64|702.84|710.67|702.87|710.27|702.47|24
1656065890000|2022-06-24 10:18:10|710.65|702.85|710.97|703.17|711.2|703.4|710.65|702.85|23
1656065900000|2022-06-24 10:18:20|710.96|703.16|711.02|703.22|711.28|703.48|710.75|702.95|28
1656065910000|2022-06-24 10:18:30|711.06|703.26|711.07|703.27|711.17|703.37|711.05|703.25|23
1656065920000|2022-06-24 10:18:40|711.06|703.26|710.99|703.19|711.23|703.43|710.99|703.19|27
1656065930000|2022-06-24 10:18:50|711.02|703.22|711.03|703.23|711.17|703.37|710.94|703.14|21
1656065940000|2022-06-24 10:19:00|711.04|703.24|711.76|703.96|711.8|704|711.04|703.24|22
1656065950000|2022-06-24 10:19:10|711.75|703.95|712.13|704.33|712.14|704.34|711.59|703.79|29
1656065960000|2022-06-24 10:19:20|712.03|704.23|711.83|704.03|712.05|704.25|711.8|704|23
1656065970000|2022-06-24 10:19:30|711.94|704.14|711.32|703.52|711.98|704.18|711.32|703.52|22
1656065980000|2022-06-24 10:19:40|711.31|703.51|711.31|703.51|711.44|703.64|711.29|703.49|21
1656065990000|2022-06-24 10:19:50|711.28|703.48|711.32|703.52|711.33|703.53|711.28|703.48|3
1656066000000|2022-06-24 10:20:00|711.3|703.5|711.08|703.28|711.32|703.52|711.08|703.28|6
1656066010000|2022-06-24 10:20:10|711.11|703.31|711.67|703.87|711.67|703.87|711.06|703.26|17
1656066020000|2022-06-24 10:20:20|711.75|703.95|711.82|704.02|711.94|704.14|711.44|703.64|17
1656066030000|2022-06-24 10:20:30|711.92|704.12|712.17|704.37|712.27|704.47|711.92|704.12|30
1656066040000|2022-06-24 10:20:40|712.14|704.34|712.13|704.33|712.33|704.53|712.01|704.21|24
1656066050000|2022-06-24 10:20:50|712.11|704.31|712.07|704.27|712.16|704.36|712.05|704.25|23
1656066060000|2022-06-24 10:21:00|712.09|704.29|712.03|704.23|712.43|704.63|711.98|704.18|34
1656066070000|2022-06-24 10:21:10|712.02|704.22|711.98|704.18|712.18|704.38|711.98|704.18|23
1656066080000|2022-06-24 10:21:20|711.99|704.19|712.21|704.41|712.3|704.5|711.99|704.19|25
1656066090000|2022-06-24 10:21:30|712.24|704.44|712.12|704.32|712.3|704.5|711.98|704.18|15
1656066100000|2022-06-24 10:21:40|712.1|704.3|712.17|704.37|712.17|704.37|712.07|704.27|22
1656066110000|2022-06-24 10:21:50|712.11|704.31|712.01|704.21|712.11|704.31|712|704.2|15
1656066120000|2022-06-24 10:22:00|712|704.2|712.13|704.33|712.14|704.34|711.99|704.19|14
1656066130000|2022-06-24 10:22:10|712.1|704.3|712.04|704.24|712.1|704.3|711.98|704.18|12
1656066140000|2022-06-24 10:22:20|712.08|704.28|712.07|704.27|712.08|704.28|712.01|704.21|14
1656066150000|2022-06-24 10:22:30|712.06|704.26|711.76|703.96|712.08|704.28|711.76|703.96|13
1656066160000|2022-06-24 10:22:40|711.77|703.97|711.88|704.08|711.88|704.08|711.77|703.97|8
1656066170000|2022-06-24 10:22:50|711.93|704.13|711.42|703.62|711.96|704.16|711.42|703.62|17
1656066180000|2022-06-24 10:23:00|711.44|703.64|711.29|703.49|711.47|703.67|711.27|703.47|20
1656066190000|2022-06-24 10:23:10|711.34|703.54|711.37|703.57|711.41|703.61|711.3|703.5|26
1656066200000|2022-06-24 10:23:20|711.33|703.53|711.73|703.93|711.85|704.05|711.25|703.45|26
1656066210000|2022-06-24 10:23:30|711.56|703.76|711.23|703.43|711.68|703.88|711.23|703.43|22
1656066220000|2022-06-24 10:23:40|711.22|703.42|711.14|703.34|711.42|703.62|711.14|703.34|26
1656066230000|2022-06-24 10:23:50|711.12|703.32|711.11|703.31|711.28|703.48|710.98|703.18|30
1656066240000|2022-06-24 10:24:00|711.1|703.3|711.15|703.35|711.24|703.44|710.96|703.16|25
1656066250000|2022-06-24 10:24:10|711.17|703.37|711.18|703.38|711.25|703.45|711.06|703.26|22
1656066260000|2022-06-24 10:24:20|711.16|703.36|711.13|703.33|711.21|703.41|711.03|703.23|18
1656066270000|2022-06-24 10:24:30|711.12|703.32|711.08|703.28|711.19|703.39|711.01|703.21|15
1656066280000|2022-06-24 10:24:40|711.07|703.27|710.9|703.1|711.18|703.38|710.9|703.1|27
1656066290000|2022-06-24 10:24:50|710.82|703.02|710.94|703.14|711.1|703.3|710.79|702.99|14
1656066300000|2022-06-24 10:25:00|710.9|703.1|711.02|703.22|711.16|703.36|710.9|703.1|26
1656066310000|2022-06-24 10:25:10|710.99|703.19|711.03|703.23|711.15|703.35|710.92|703.12|26
1656066320000|2022-06-24 10:25:20|710.98|703.18|711.1|703.3|711.1|703.3|710.91|703.11|18
1656066330000|2022-06-24 10:25:30|711.09|703.29|712.28|704.48|712.42|704.62|711.07|703.27|36
1656066340000|2022-06-24 10:25:40|712.3|704.5|712.22|704.42|712.45|704.65|712.12|704.32|21
1656066350000|2022-06-24 10:25:50|712.34|704.54|712.41|704.61|712.56|704.76|712.29|704.49|30
1656066360000|2022-06-24 10:26:00|712.38|704.58|712.03|704.23|712.38|704.58|712.01|704.21|30
1656066370000|2022-06-24 10:26:10|712.05|704.25|711.82|704.02|712.12|704.32|711.8|704|17
1656066380000|2022-06-24 10:26:20|711.89|704.09|712.02|704.22|712.02|704.22|711.89|704.09|3
1656066390000|2022-06-24 10:26:30|712.05|704.25|711.98|704.18|712.17|704.37|711.9|704.1|20
1656066400000|2022-06-24 10:26:40|711.9|704.1|711.95|704.15|712.01|704.21|711.89|704.09|27
1656066410000|2022-06-24 10:26:50|712.01|704.21|711.63|703.83|712.01|704.21|711.63|703.83|25
1656066420000|2022-06-24 10:27:00|711.59|703.79|711.87|704.07|711.89|704.09|711.42|703.62|19
1656066430000|2022-06-24 10:27:10|711.91|704.11|711.86|704.06|711.91|704.11|711.75|703.95|8
1656066440000|2022-06-24 10:27:20|711.89|704.09|711.41|703.61|711.89|704.09|711.32|703.52|19
1656066450000|2022-06-24 10:27:30|711.37|703.57|711.39|703.59|711.39|703.59|711.34|703.54|12
1656066460000|2022-06-24 10:27:40|711.37|703.57|711.76|703.96|711.76|703.96|711.37|703.57|13
1656066470000|2022-06-24 10:27:50|711.79|703.99|711.95|704.15|711.96|704.16|711.79|703.99|13
1656066480000|2022-06-24 10:28:00|711.96|704.16|711.96|704.16|711.96|704.16|711.93|704.13|16
1656066490000|2022-06-24 10:28:10|711.95|704.15|711.96|704.16|711.96|704.16|711.94|704.14|4
1656066500000|2022-06-24 10:28:20|711.94|704.14|711.96|704.16|711.96|704.16|711.92|704.12|8
1656066510000|2022-06-24 10:28:30|711.95|704.15|712|704.2|712|704.2|711.94|704.14|9
1656066520000|2022-06-24 10:28:40|711.97|704.17|711.97|704.17|712|704.2|711.97|704.17|3
1656066530000|2022-06-24 10:28:50|711.95|704.15|711.46|703.66|711.96|704.16|711.39|703.59|12
1656066540000|2022-06-24 10:29:00|711.45|703.65|710.93|703.13|711.45|703.65|710.93|703.13|15
1656066550000|2022-06-24 10:29:10|711.11|703.31|711.75|703.95|711.76|703.96|711.11|703.31|19
1656066560000|2022-06-24 10:29:20|711.77|703.97|713.05|705.25|713.05|705.25|711.77|703.97|30
1656066570000|2022-06-24 10:29:30|713.07|705.27|713.1|705.3|713.23|705.43|713.03|705.23|30
1656066580000|2022-06-24 10:29:40|713.11|705.31|712.85|705.05|713.17|705.37|712.83|705.03|27
1656066590000|2022-06-24 10:29:50|712.78|704.98|712.64|704.84|713.09|705.29|712.43|704.63|24
1656066600000|2022-06-24 10:30:00|712.56|704.76|712.29|704.49|712.84|705.04|712.28|704.48|25
1656066610000|2022-06-24 10:30:10|712.27|704.47|712.33|704.53|712.42|704.62|712.17|704.37|24
1656066620000|2022-06-24 10:30:20|712.32|704.52|712.48|704.68|712.48|704.68|712.27|704.47|24
1656066630000|2022-06-24 10:30:30|712.7|704.9|713.1|705.3|713.1|705.3|712.7|704.9|24
1656066640000|2022-06-24 10:30:40|713.17|705.37|713.28|705.48|713.28|705.48|713.05|705.25|17
1656066650000|2022-06-24 10:30:50|713.16|705.36|714.02|706.22|714.12|706.32|713.16|705.36|32
1656066660000|2022-06-24 10:31:00|713.98|706.18|714|706.2|714.14|706.34|713.9|706.1|24
1656066670000|2022-06-24 10:31:10|714.08|706.28|713.76|705.96|714.11|706.31|713.76|705.96|28
1656066680000|2022-06-24 10:31:20|713.73|705.93|713.53|705.73|713.99|706.19|713.53|705.73|19
1656066690000|2022-06-24 10:31:30|713.49|705.69|713.35|705.55|713.55|705.75|713.25|705.45|27
1656066700000|2022-06-24 10:31:40|713.29|705.49|712.84|705.04|713.38|705.58|712.84|705.04|33
1656066710000|2022-06-24 10:31:50|712.85|705.05|712.93|705.13|713.02|705.22|712.82|705.02|18
1656066720000|2022-06-24 10:32:00|712.99|705.19|712.84|705.04|712.99|705.19|712.68|704.88|21
1656066730000|2022-06-24 10:32:10|712.82|705.02|712.26|704.46|712.88|705.08|712.26|704.46|23
1656066740000|2022-06-24 10:32:20|712.34|704.54|712.42|704.62|712.54|704.74|712.21|704.41|24
1656066750000|2022-06-24 10:32:30|712.4|704.6|712.17|704.37|712.45|704.65|712.17|704.37|28
1656066760000|2022-06-24 10:32:40|712.16|704.36|711.85|704.05|712.27|704.47|711.74|703.94|32
1656066770000|2022-06-24 10:32:50|711.84|704.04|711.63|703.83|711.88|704.08|711.59|703.79|31
1656066780000|2022-06-24 10:33:00|711.78|703.98|711.59|703.79|711.79|703.99|711.55|703.75|17
1656066790000|2022-06-24 10:33:10|711.69|703.89|711.56|703.76|711.93|704.13|711.56|703.76|25
1656066800000|2022-06-24 10:33:20|711.57|703.77|711.79|703.99|711.88|704.08|711.53|703.73|20
1656066810000|2022-06-24 10:33:30|711.8|704|711.81|704.01|711.87|704.07|711.64|703.84|26
1656066820000|2022-06-24 10:33:40|711.8|704|711.84|704.04|711.92|704.12|711.71|703.91|23
1656066830000|2022-06-24 10:33:50|711.75|703.95|711.7|703.9|711.82|704.02|711.69|703.89|22
1656066840000|2022-06-24 10:34:00|711.72|703.92|711.92|704.12|711.94|704.14|711.7|703.9|17
1656066850000|2022-06-24 10:34:10|711.91|704.11|711.82|704.02|711.93|704.13|711.76|703.96|19
1656066860000|2022-06-24 10:34:20|711.83|704.03|711.4|703.6|711.91|704.11|711.37|703.57|23
1656066870000|2022-06-24 10:34:30|711.36|703.56|712.36|704.56|712.36|704.56|711.34|703.54|31
1656066880000|2022-06-24 10:34:40|712.37|704.57|712.21|704.41|712.37|704.57|712|704.2|24
1656066890000|2022-06-24 10:34:50|712.19|704.39|712.07|704.27|712.22|704.42|711.96|704.16|22
1656066900000|2022-06-24 10:35:00|712.05|704.25|711.78|703.98|712.05|704.25|711.56|703.76|23
1656066910000|2022-06-24 10:35:10|711.79|703.99|711.39|703.59|711.94|704.14|711.38|703.58|22
1656066920000|2022-06-24 10:35:20|711.36|703.56|711.19|703.39|711.5|703.7|711.07|703.27|21
1656066930000|2022-06-24 10:35:30|711.17|703.37|711|703.2|711.17|703.37|710.92|703.12|23
1656066940000|2022-06-24 10:35:40|710.9|703.1|710.8|703|711.02|703.22|710.71|702.91|24
1656066950000|2022-06-24 10:35:50|710.79|702.99|710.33|702.53|711.04|703.24|710.31|702.51|24
1656066960000|2022-06-24 10:36:00|710.32|702.52|710.36|702.56|710.37|702.57|710.09|702.29|24
1656066970000|2022-06-24 10:36:10|710.31|702.51|710.33|702.53|710.35|702.55|710.06|702.26|20
1656066980000|2022-06-24 10:36:20|710.34|702.54|710.79|702.99|710.85|703.05|710.34|702.54|24
1656066990000|2022-06-24 10:36:30|710.77|702.97|710.75|702.95|710.91|703.11|710.57|702.77|22
1656067000000|2022-06-24 10:36:40|710.6|702.8|711.02|703.22|711.12|703.32|710.43|702.63|20
1656067010000|2022-06-24 10:36:50|711.05|703.25|711.09|703.29|711.13|703.33|710.98|703.18|17
1656067020000|2022-06-24 10:37:00|711.06|703.26|711.03|703.23|711.09|703.29|710.96|703.16|22
1656067030000|2022-06-24 10:37:10|711.02|703.22|711.04|703.24|711.08|703.28|711|703.2|19
1656067040000|2022-06-24 10:37:20|711.03|703.23|710.92|703.12|711.13|703.33|710.92|703.12|22
1656067050000|2022-06-24 10:37:30|710.95|703.15|711.05|703.25|711.07|703.27|710.94|703.14|19
1656067060000|2022-06-24 10:37:40|710.97|703.17|711.01|703.21|711.04|703.24|710.91|703.11|21
1656067070000|2022-06-24 10:37:50|711|703.2|710.52|702.72|711.04|703.24|710.48|702.68|23
1656067080000|2022-06-24 10:38:00|710.67|702.87|711.09|703.29|711.09|703.29|710.51|702.71|23
1656067090000|2022-06-24 10:38:10|711.08|703.28|711.1|703.3|711.11|703.31|711.02|703.22|19
1656067100000|2022-06-24 10:38:20|711.11|703.31|711.14|703.34|711.16|703.36|711.05|703.25|17
1656067110000|2022-06-24 10:38:30|711.09|703.29|711.12|703.32|711.18|703.38|711.05|703.25|19
1656067120000|2022-06-24 10:38:40|711.11|703.31|712.28|704.48|712.28|704.48|711.11|703.31|25
1656067130000|2022-06-24 10:38:50|711.93|704.13|711.39|703.59|712.15|704.35|711.37|703.57|31
1656067140000|2022-06-24 10:39:00|711.37|703.57|711.23|703.43|711.57|703.77|711.23|703.43|28
1656067150000|2022-06-24 10:39:10|711.36|703.56|711.08|703.28|711.36|703.56|711.05|703.25|23
1656067160000|2022-06-24 10:39:20|711.12|703.32|710.18|702.38|711.18|703.38|710.18|702.38|28
1656067170000|2022-06-24 10:39:30|709.92|702.12|710.2|702.4|710.27|702.47|709.92|702.12|16
1656067180000|2022-06-24 10:39:40|710.27|702.47|710.65|702.85|710.74|702.94|710.17|702.37|30
1656067190000|2022-06-24 10:39:50|710.67|702.87|711.54|703.74|711.54|703.74|710.67|702.87|30
1656067200000|2022-06-24 10:40:00|711.57|703.77|712.55|704.75|712.62|704.82|711.5|703.7|29
1656067210000|2022-06-24 10:40:10|712.46|704.66|712.27|704.47|712.46|704.66|712.19|704.39|22
1656067220000|2022-06-24 10:40:20|712.04|704.24|711.97|704.17|712.33|704.53|711.88|704.08|24
1656067230000|2022-06-24 10:40:30|711.9|704.1|711.42|703.62|711.98|704.18|711.36|703.56|27
1656067240000|2022-06-24 10:40:40|711.39|703.59|711.42|703.62|711.48|703.68|711.35|703.55|11
1656067250000|2022-06-24 10:40:50|711.4|703.6|711.71|703.91|711.96|704.16|711.4|703.6|25
1656067260000|2022-06-24 10:41:00|711.74|703.94|711.74|703.94|711.9|704.1|711.66|703.86|13
1656067270000|2022-06-24 10:41:10|711.77|703.97|711.83|704.03|711.94|704.14|711.65|703.85|19
1656067280000|2022-06-24 10:41:20|711.87|704.07|711.9|704.1|711.94|704.14|711.74|703.94|22
1656067290000|2022-06-24 10:41:30|711.89|704.09|711.71|703.91|711.94|704.14|711.64|703.84|20
1656067300000|2022-06-24 10:41:40|711.69|703.89|710.94|703.14|711.87|704.07|710.84|703.04|31
1656067310000|2022-06-24 10:41:50|710.93|703.13|711.26|703.46|711.38|703.58|710.8|703|30
1656067320000|2022-06-24 10:42:00|711.25|703.45|711.25|703.45|711.28|703.48|710.96|703.16|17
1656067330000|2022-06-24 10:42:10|711.24|703.44|711.61|703.81|711.77|703.97|711.21|703.41|28
1656067340000|2022-06-24 10:42:20|711.56|703.76|711.43|703.63|711.64|703.84|711.39|703.59|26
1656067350000|2022-06-24 10:42:30|711.45|703.65|710.95|703.15|711.45|703.65|710.8|703|20
1656067360000|2022-06-24 10:42:40|710.93|703.13|710.9|703.1|711.04|703.24|710.76|702.96|18
1656067370000|2022-06-24 10:42:50|710.88|703.08|710.74|702.94|711.07|703.27|710.69|702.89|25
1656067380000|2022-06-24 10:43:00|710.75|702.95|710.82|703.02|710.87|703.07|710.69|702.89|15
1656067390000|2022-06-24 10:43:10|710.81|703.01|710.95|703.15|711.22|703.42|710.81|703.01|28
1656067400000|2022-06-24 10:43:20|710.96|703.16|711.71|703.91|711.77|703.97|710.96|703.16|28
1656067410000|2022-06-24 10:43:30|711.72|703.92|711.73|703.93|712.01|704.21|711.54|703.74|23
1656067420000|2022-06-24 10:43:40|711.76|703.96|711.75|703.95|712|704.2|711.6|703.8|20
1656067430000|2022-06-24 10:43:50|711.8|704|711.87|704.07|711.97|704.17|711.63|703.83|20
1656067440000|2022-06-24 10:44:00|711.92|704.12|711.69|703.89|711.95|704.15|711.52|703.72|18
1656067450000|2022-06-24 10:44:10|711.72|703.92|711.08|703.28|711.76|703.96|711.05|703.25|28
1656067460000|2022-06-24 10:44:20|710.83|703.03|710.77|702.97|710.95|703.15|710.24|702.44|29
1656067470000|2022-06-24 10:44:30|710.73|702.93|710.17|702.37|710.73|702.93|710.16|702.36|23
1656067480000|2022-06-24 10:44:40|710.4|702.6|710.41|702.61|710.63|702.83|710.34|702.54|21
1656067490000|2022-06-24 10:44:50|710.35|702.55|710.16|702.36|710.66|702.86|710.04|702.24|26
1656067500000|2022-06-24 10:45:00|710.17|702.37|710.4|702.6|710.4|702.6|710.03|702.23|27
1656067510000|2022-06-24 10:45:10|710.32|702.52|710.31|702.51|710.81|703.01|710.28|702.48|25
1656067520000|2022-06-24 10:45:20|710.3|702.5|710.04|702.24|710.3|702.5|710.02|702.22|22
1656067530000|2022-06-24 10:45:30|710.07|702.27|710.05|702.25|710.26|702.46|709.9|702.1|18
1656067540000|2022-06-24 10:45:40|709.99|702.19|710.1|702.3|710.26|702.46|709.9|702.1|19
1656067550000|2022-06-24 10:45:50|710.08|702.28|710.02|702.22|710.2|702.4|709.92|702.12|23
1656067560000|2022-06-24 10:46:00|709.95|702.15|710.22|702.42|710.22|702.42|709.95|702.15|19
1656067570000|2022-06-24 10:46:10|710.1|702.3|710.01|702.21|710.14|702.34|710.01|702.21|17
1656067580000|2022-06-24 10:46:20|709.95|702.15|710.07|702.27|710.1|702.3|709.94|702.14|22
1656067590000|2022-06-24 10:46:30|710.09|702.29|709.31|701.51|710.12|702.32|709.25|701.45|25
1656067600000|2022-06-24 10:46:40|709.3|701.5|709.17|701.37|709.34|701.54|709.12|701.32|26
1656067610000|2022-06-24 10:46:50|709.2|701.4|709.13|701.33|709.36|701.56|709.12|701.32|22
1656067620000|2022-06-24 10:47:00|709.12|701.32|709.09|701.29|709.31|701.51|709.03|701.23|15
1656067630000|2022-06-24 10:47:10|709.17|701.37|708.44|700.64|709.17|701.37|708.42|700.62|29
1656067640000|2022-06-24 10:47:20|708.36|700.56|708.14|700.34|708.4|700.6|708.14|700.34|18
1656067650000|2022-06-24 10:47:30|708.15|700.35|708.88|701.08|708.88|701.08|708.15|700.35|27
1656067660000|2022-06-24 10:47:40|708.89|701.09|708.87|701.07|708.92|701.12|708.69|700.89|21
1656067670000|2022-06-24 10:47:50|708.86|701.06|708.99|701.19|709.02|701.22|708.86|701.06|15
1656067680000|2022-06-24 10:48:00|708.98|701.18|708.42|700.62|709.01|701.21|708.4|700.6|28
1656067690000|2022-06-24 10:48:10|708.41|700.61|708.74|700.94|708.81|701.01|708.41|700.61|26
1656067700000|2022-06-24 10:48:20|708.73|700.93|708.56|700.76|708.85|701.05|708.55|700.75|26
1656067710000|2022-06-24 10:48:30|708.57|700.77|708.13|700.33|708.72|700.92|708.13|700.33|18
1656067720000|2022-06-24 10:48:40|708.15|700.35|708.01|700.21|708.31|700.51|707.98|700.18|20
1656067730000|2022-06-24 10:48:50|708.16|700.36|708.04|700.24|708.16|700.36|708.02|700.22|18
1656067740000|2022-06-24 10:49:00|708.07|700.27|708.18|700.38|708.24|700.44|707.99|700.19|23
1656067750000|2022-06-24 10:49:10|708.19|700.39|708.22|700.42|708.25|700.45|708.19|700.39|10
1656067760000|2022-06-24 10:49:20|708.25|700.45|708.22|700.42|708.27|700.47|708.18|700.38|16
1656067770000|2022-06-24 10:49:30|708.2|700.4|708.23|700.43|708.3|700.5|708.2|700.4|14
1656067790000|2022-06-24 10:49:50|708.25|700.45|708.65|700.85|708.65|700.85|708.25|700.45|14
1656067800000|2022-06-24 10:50:00|708.66|700.86|708.37|700.57|708.73|700.93|708.37|700.57|11
1656067810000|2022-06-24 10:50:10|708.36|700.56|709.04|701.24|709.04|701.24|708.33|700.53|21
1656067820000|2022-06-24 10:50:20|709.07|701.27|709.69|701.89|709.69|701.89|709.07|701.27|25
1656067830000|2022-06-24 10:50:30|709.73|701.93|709.91|702.11|709.91|702.11|709.67|701.87|20
1656067840000|2022-06-24 10:50:40|709.9|702.1|710.78|702.98|710.79|702.99|709.88|702.08|29
1656067850000|2022-06-24 10:50:50|710.79|702.99|711.76|703.96|711.76|703.96|710.56|702.76|20
1656067860000|2022-06-24 10:51:00|711.59|703.79|711.31|703.51|711.67|703.87|711.25|703.45|28
1656067870000|2022-06-24 10:51:10|711.3|703.5|711.32|703.52|711.54|703.74|711.26|703.46|21
1656067880000|2022-06-24 10:51:20|711.33|703.53|711.28|703.48|711.33|703.53|711.25|703.45|6
1656067890000|2022-06-24 10:51:30|711.21|703.41|710.76|702.96|711.23|703.43|710.76|702.96|24
1656067900000|2022-06-24 10:51:40|710.77|702.97|711.02|703.22|711.08|703.28|710.77|702.97|14
1656067910000|2022-06-24 10:51:50|711|703.2|711.37|703.57|711.48|703.68|710.92|703.12|15
1656067920000|2022-06-24 10:52:00|711.35|703.55|711.21|703.41|711.35|703.55|711.13|703.33|20
1656067930000|2022-06-24 10:52:10|711.26|703.46|711.47|703.67|711.96|704.16|711.25|703.45|30
1656067940000|2022-06-24 10:52:20|711.46|703.66|711.71|703.91|711.84|704.04|711.41|703.61|21
1656067950000|2022-06-24 10:52:30|711.72|703.92|711.78|703.98|711.82|704.02|711.68|703.88|10
1656067960000|2022-06-24 10:52:40|711.8|704|712.8|705|712.97|705.17|711.8|704|18
1656067970000|2022-06-24 10:52:50|712.84|705.04|712.49|704.69|713.74|705.94|712.49|704.69|35
1656067980000|2022-06-24 10:53:00|712.48|704.68|712.05|704.25|712.48|704.68|712|704.2|24
1656067990000|2022-06-24 10:53:10|711.93|704.13|712.13|704.33|712.16|704.36|711.93|704.13|25
1656068000000|2022-06-24 10:53:20|712.07|704.27|712.05|704.25|712.14|704.34|712|704.2|26
1656068010000|2022-06-24 10:53:30|712.1|704.3|712.42|704.62|712.46|704.66|712.07|704.27|24
1656068020000|2022-06-24 10:53:40|712.41|704.61|712.29|704.49|712.54|704.74|712.19|704.39|24
1656068030000|2022-06-24 10:53:50|712.28|704.48|712.31|704.51|712.32|704.52|712.17|704.37|17
1656068040000|2022-06-24 10:54:00|712.3|704.5|712.76|704.96|712.79|704.99|712.25|704.45|22
1656068050000|2022-06-24 10:54:10|712.75|704.95|712.99|705.19|713.02|705.22|712.71|704.91|21
1656068060000|2022-06-24 10:54:20|713|705.2|713.2|705.4|713.26|705.46|712.66|704.86|27
1656068070000|2022-06-24 10:54:30|713.22|705.42|714.18|706.38|714.34|706.54|713.14|705.34|30
1656068080000|2022-06-24 10:54:40|714.17|706.37|714.5|706.7|714.5|706.7|714.17|706.37|25
1656068090000|2022-06-24 10:54:50|714.46|706.66|714.43|706.63|714.66|706.86|714.41|706.61|24
1656068100000|2022-06-24 10:55:00|714.41|706.61|714.44|706.64|714.44|706.64|714.24|706.44|25
1656068110000|2022-06-24 10:55:10|714.68|706.88|714.75|706.95|714.76|706.96|714.57|706.77|19
1656068120000|2022-06-24 10:55:20|714.82|707.02|714.72|706.92|715.07|707.27|714.48|706.68|23
1656068130000|2022-06-24 10:55:30|714.7|706.9|714.29|706.49|715.01|707.21|714.21|706.41|26
1656068140000|2022-06-24 10:55:40|714.31|706.51|713.95|706.15|714.33|706.53|713.95|706.15|23
1656068150000|2022-06-24 10:55:50|714.04|706.24|714.1|706.3|714.26|706.46|714.01|706.21|19
1656068160000|2022-06-24 10:56:00|714.09|706.29|713.46|705.66|714.27|706.47|713.42|705.62|23
1656068170000|2022-06-24 10:56:10|713.48|705.68|713.37|705.57|713.66|705.86|713.29|705.49|25
1656068180000|2022-06-24 10:56:20|713.38|705.58|713.97|706.17|714.1|706.3|713.32|705.52|28
1656068190000|2022-06-24 10:56:30|713.96|706.16|714.11|706.31|714.2|706.4|713.92|706.12|26
1656068200000|2022-06-24 10:56:40|714.12|706.32|714.07|706.27|714.28|706.48|714.06|706.26|25
1656068210000|2022-06-24 10:56:50|714.05|706.25|714.17|706.37|714.23|706.43|714.05|706.25|9
1656068220000|2022-06-24 10:57:00|714.19|706.39|714.13|706.33|714.26|706.46|714.07|706.27|26
1656068230000|2022-06-24 10:57:10|714.14|706.34|714.27|706.47|714.27|706.47|714.11|706.31|16
1656068240000|2022-06-24 10:57:20|714.26|706.46|714.03|706.23|714.26|706.46|714.03|706.23|26
1656068250000|2022-06-24 10:57:30|714.13|706.33|714.54|706.74|714.72|706.92|714.02|706.22|27
1656068260000|2022-06-24 10:57:40|714.52|706.72|714.33|706.53|714.52|706.72|714.25|706.45|34
1656068270000|2022-06-24 10:57:50|714.24|706.44|714.23|706.43|714.24|706.44|713.94|706.14|30
1656068280000|2022-06-24 10:58:00|714.22|706.42|715.11|707.31|715.17|707.37|714.17|706.37|29
1656068290000|2022-06-24 10:58:10|715.12|707.32|715.48|707.68|715.71|707.91|715.12|707.32|35
1656068300000|2022-06-24 10:58:20|715.47|707.67|715.46|707.66|715.47|707.67|715.15|707.35|24
1656068310000|2022-06-24 10:58:30|715.47|707.67|715.41|707.61|715.62|707.82|715.35|707.55|17
1656068320000|2022-06-24 10:58:40|715.43|707.63|715.25|707.45|715.56|707.76|715.25|707.45|23
1656068330000|2022-06-24 10:58:50|715.27|707.47|715.21|707.41|715.27|707.47|715.21|707.41|17
1656068340000|2022-06-24 10:59:00|715.16|707.36|714.93|707.13|715.28|707.48|714.93|707.13|25
1656068350000|2022-06-24 10:59:10|715.27|707.47|714.73|706.93|715.34|707.54|714.49|706.69|27
1656068360000|2022-06-24 10:59:20|714.66|706.86|715|707.2|715.04|707.24|714.6|706.8|26
1656068370000|2022-06-24 10:59:30|715.01|707.21|715.09|707.29|715.09|707.29|714.9|707.1|21
1656068380000|2022-06-24 10:59:40|715.05|707.25|715.02|707.22|715.13|707.33|715|707.2|21
1656068390000|2022-06-24 10:59:50|715.04|707.24|715.24|707.44|715.5|707.7|715.03|707.23|22
1656068400000|2022-06-24 11:00:00|715.21|707.41|715.13|707.33|715.32|707.52|714.98|707.18|23
1656068410000|2022-06-24 11:00:10|715.24|707.44|714.87|707.07|715.25|707.45|714.87|707.07|27
1656068420000|2022-06-24 11:00:20|714.85|707.05|715.12|707.32|715.19|707.39|714.85|707.05|20
1656068430000|2022-06-24 11:00:30|715.1|707.3|714.66|706.86|715.1|707.3|714.34|706.54|31
1656068440000|2022-06-24 11:00:40|714.55|706.75|713.9|706.1|714.59|706.79|713.87|706.07|31
1656068450000|2022-06-24 11:00:50|714.09|706.29|714.15|706.35|714.32|706.52|714.01|706.21|19
1656068460000|2022-06-24 11:01:00|714.05|706.25|714.21|706.41|714.26|706.46|713.76|705.96|21
1656068470000|2022-06-24 11:01:10|714.22|706.42|714.09|706.29|714.22|706.42|713.96|706.16|25
1656068480000|2022-06-24 11:01:20|714.07|706.27|714.08|706.28|714.17|706.37|713.9|706.1|18
1656068490000|2022-06-24 11:01:30|713.99|706.19|714.15|706.35|714.26|706.46|713.99|706.19|25
1656068500000|2022-06-24 11:01:40|714.16|706.36|714.83|707.03|715.08|707.28|714.09|706.29|26
1656068510000|2022-06-24 11:01:50|714.86|707.06|715.12|707.32|715.13|707.33|714.81|707.01|23
1656068520000|2022-06-24 11:02:00|715.15|707.35|715.42|707.62|715.67|707.87|715.15|707.35|28
1656068530000|2022-06-24 11:02:10|715.47|707.67|715.37|707.57|715.47|707.67|715.15|707.35|24
1656068540000|2022-06-24 11:02:20|715.32|707.52|715.86|708.06|715.94|708.14|715.16|707.36|29
1656068550000|2022-06-24 11:02:30|715.85|708.05|716.81|709.01|717.22|709.42|715.76|707.96|37
1656068560000|2022-06-24 11:02:40|716.82|709.02|716.75|708.95|717.12|709.32|716.56|708.76|27
1656068570000|2022-06-24 11:02:50|716.79|708.99|716.41|708.61|716.88|709.08|716.34|708.54|30
1656068580000|2022-06-24 11:03:00|716.44|708.64|715.96|708.16|716.44|708.64|715.96|708.16|29
1656068590000|2022-06-24 11:03:10|716.12|708.32|715.96|708.16|716.2|708.4|715.96|708.16|23
1656068600000|2022-06-24 11:03:20|715.94|708.14|715.34|707.54|716.13|708.33|715.34|707.54|24
1656068610000|2022-06-24 11:03:30|715.38|707.58|715.36|707.56|715.4|707.6|715.17|707.37|31
1656068620000|2022-06-24 11:03:40|715.31|707.51|715.35|707.55|716.08|708.28|715.31|707.51|31
1656068630000|2022-06-24 11:03:50|715.36|707.56|715.26|707.46|715.46|707.66|715.18|707.38|25
1656068640000|2022-06-24 11:04:00|715.29|707.49|715.1|707.3|715.32|707.52|715.02|707.22|26
1656068650000|2022-06-24 11:04:10|715.07|707.27|714.86|707.06|715.2|707.4|714.82|707.02|22
1656068660000|2022-06-24 11:04:20|714.88|707.08|714.83|707.03|715.13|707.33|714.83|707.03|26
1656068670000|2022-06-24 11:04:30|714.86|707.06|715.02|707.22|715.08|707.28|714.86|707.06|25
1656068680000|2022-06-24 11:04:40|715.03|707.23|715.64|707.84|715.72|707.92|714.98|707.18|27
1656068690000|2022-06-24 11:04:50|715.63|707.83|715.85|708.05|715.87|708.07|715.57|707.77|24
1656068700000|2022-06-24 11:05:00|715.84|708.04|715.22|707.42|715.89|708.09|715.22|707.42|26
1656068710000|2022-06-24 11:05:10|715.21|707.41|714.5|706.7|715.21|707.41|714.5|706.7|26
1656068720000|2022-06-24 11:05:20|714.49|706.69|714.58|706.78|714.82|707.02|714.32|706.52|30
1656068730000|2022-06-24 11:05:30|714.61|706.81|714.48|706.68|714.61|706.81|714.39|706.59|28
1656068740000|2022-06-24 11:05:40|714.5|706.7|714.42|706.62|714.5|706.7|714.35|706.55|23
1656068750000|2022-06-24 11:05:50|714.41|706.61|714.87|707.07|714.87|707.07|714.37|706.57|28
1656068760000|2022-06-24 11:06:00|714.86|707.06|715.01|707.21|715.1|707.3|714.75|706.95|22
1656068770000|2022-06-24 11:06:10|715.02|707.22|714.9|707.1|715.23|707.43|714.81|707.01|30
1656068780000|2022-06-24 11:06:20|714.92|707.12|714.77|706.97|714.97|707.17|714.77|706.97|22
1656068790000|2022-06-24 11:06:30|714.76|706.96|715.97|708.17|715.97|708.17|714.76|706.96|31
1656068800000|2022-06-24 11:06:40|716.01|708.21|715.83|708.03|716.04|708.24|715.57|707.77|27
1656068810000|2022-06-24 11:06:50|715.79|707.99|716.2|708.4|716.2|708.4|715.73|707.93|24
1656068820000|2022-06-24 11:07:00|716.17|708.37|716.25|708.45|716.6|708.8|716.11|708.31|31
1656068830000|2022-06-24 11:07:10|716.23|708.43|716.07|708.27|716.23|708.43|715.99|708.19|16
1656068840000|2022-06-24 11:07:20|716.06|708.26|715.97|708.17|716.25|708.45|715.97|708.17|25
1656068850000|2022-06-24 11:07:30|715.93|708.13|716.56|708.76|716.56|708.76|715.86|708.06|23
1656068860000|2022-06-24 11:07:40|716.6|708.8|716.24|708.44|716.68|708.88|716.2|708.4|27
1656068870000|2022-06-24 11:07:50|716.21|708.41|716.24|708.44|716.32|708.52|716.13|708.33|22
1656068880000|2022-06-24 11:08:00|716.23|708.43|716.55|708.75|716.58|708.78|716.16|708.36|25
1656068890000|2022-06-24 11:08:10|716.56|708.76|716.79|708.99|716.83|709.03|716.51|708.71|29
1656068900000|2022-06-24 11:08:20|716.8|709|716.71|708.91|716.87|709.07|716.62|708.82|22
1656068910000|2022-06-24 11:08:30|716.7|708.9|717.46|709.66|717.46|709.66|716.59|708.79|25
1656068920000|2022-06-24 11:08:40|717.47|709.67|717.68|709.88|717.68|709.88|717.46|709.66|20
1656068930000|2022-06-24 11:08:50|717.65|709.85|717.72|709.92|717.98|710.18|717.53|709.73|22
1656068940000|2022-06-24 11:09:00|717.82|710.02|717.89|710.09|717.89|710.09|717.67|709.87|31
1656068950000|2022-06-24 11:09:10|717.83|710.03|717.82|710.02|717.85|710.05|717.6|709.8|21
1656068960000|2022-06-24 11:09:20|717.78|709.98|719.21|711.41|719.41|711.61|717.58|709.78|32
1656068970000|2022-06-24 11:09:30|719.16|711.36|720.37|712.57|720.5|712.7|718.73|710.93|37
1656068980000|2022-06-24 11:09:40|720.5|712.7|719.73|711.93|720.68|712.88|719.71|711.91|38
1656068990000|2022-06-24 11:09:50|719.76|711.96|720.08|712.28|720.7|712.9|719.76|711.96|34
1656069000000|2022-06-24 11:10:00|720.06|712.26|719.33|711.53|720.09|712.29|719.3|711.5|32
1656069010000|2022-06-24 11:10:10|719.34|711.54|719.21|711.41|719.96|712.16|719.19|711.39|31
1656069020000|2022-06-24 11:10:20|719.24|711.44|719.44|711.64|719.5|711.7|719.05|711.25|28
1656069030000|2022-06-24 11:10:30|719.42|711.62|719.05|711.25|719.52|711.72|719.05|711.25|30
1656069040000|2022-06-24 11:10:40|718.93|711.13|718.87|711.07|719.08|711.28|718.8|711|28
1656069050000|2022-06-24 11:10:50|718.89|711.09|718.88|711.08|719|711.2|718.86|711.06|26
1656069060000|2022-06-24 11:11:00|718.9|711.1|718.93|711.13|718.93|711.13|718.8|711|23
1656069070000|2022-06-24 11:11:10|718.91|711.11|718.97|711.17|718.97|711.17|718.85|711.05|15
1656069080000|2022-06-24 11:11:20|719.05|711.25|718.93|711.13|719.05|711.25|718.78|710.98|19
1656069090000|2022-06-24 11:11:30|718.94|711.14|718.95|711.15|719.05|711.25|718.84|711.04|22
1656069100000|2022-06-24 11:11:40|718.91|711.11|718.91|711.11|719.09|711.29|718.83|711.03|18
1656069110000|2022-06-24 11:11:50|718.84|711.04|718.67|710.87|718.84|711.04|718.3|710.5|30
1656069120000|2022-06-24 11:12:00|718.68|710.88|718.89|711.09|719.15|711.35|718.68|710.88|26
1656069130000|2022-06-24 11:12:10|718.87|711.07|718.85|711.05|718.91|711.11|718.72|710.92|20
1656069140000|2022-06-24 11:12:20|718.83|711.03|718.83|711.03|718.9|711.1|718.31|710.51|28
1656069150000|2022-06-24 11:12:30|718.84|711.04|718.19|710.39|718.97|711.17|718.19|710.39|31
1656069160000|2022-06-24 11:12:40|718.24|710.44|718.26|710.46|718.98|711.18|718.17|710.37|29
1656069170000|2022-06-24 11:12:50|718.27|710.47|718.49|710.69|718.57|710.77|718.22|710.42|29
1656069180000|2022-06-24 11:13:00|718.45|710.65|717.9|710.1|718.45|710.65|717.36|709.56|29
1656069190000|2022-06-24 11:13:10|717.92|710.12|717.89|710.09|717.95|710.15|717.28|709.48|31
1656069200000|2022-06-24 11:13:20|717.98|710.18|718.6|710.8|718.6|710.8|717.9|710.1|32
1656069210000|2022-06-24 11:13:30|718.78|710.98|719.06|711.26|719.09|711.29|718.78|710.98|27
1656069220000|2022-06-24 11:13:40|718.93|711.13|719.07|711.27|719.14|711.34|718.93|711.13|28
1656069230000|2022-06-24 11:13:50|719.09|711.29|718.18|710.38|719.11|711.31|718.15|710.35|26
1656069240000|2022-06-24 11:14:00|718.22|710.42|718.09|710.29|718.22|710.42|717.88|710.08|25
1656069250000|2022-06-24 11:14:10|718.1|710.3|718.66|710.86|718.7|710.9|717.9|710.1|32
1656069260000|2022-06-24 11:14:20|718.7|710.9|718.35|710.55|718.95|711.15|718.34|710.54|33
1656069270000|2022-06-24 11:14:30|718.37|710.57|718.03|710.23|718.37|710.57|717.9|710.1|31
1656069280000|2022-06-24 11:14:40|718.12|710.32|718.86|711.06|718.94|711.14|718.05|710.25|33
1656069290000|2022-06-24 11:14:50|718.84|711.04|719.29|711.49|719.29|711.49|718.48|710.68|29
1656069300000|2022-06-24 11:15:00|719.05|711.25|718.21|710.41|719.05|711.25|718.18|710.38|32
1656069310000|2022-06-24 11:15:10|718.27|710.47|717.81|710.01|718.28|710.48|717.67|709.87|28
1656069320000|2022-06-24 11:15:20|717.84|710.04|717.4|709.6|717.95|710.15|717.26|709.46|29
1656069330000|2022-06-24 11:15:30|717.42|709.62|717.9|710.1|717.9|710.1|717.24|709.44|33
1656069340000|2022-06-24 11:15:40|717.8|710|718.77|710.97|718.77|710.97|717.64|709.84|33
1656069350000|2022-06-24 11:15:50|718.76|710.96|718.55|710.75|718.87|711.07|718.55|710.75|29
1656069360000|2022-06-24 11:16:00|718.56|710.76|718.89|711.09|718.91|711.11|718.56|710.76|27
1656069370000|2022-06-24 11:16:10|718.87|711.07|719.05|711.25|719.19|711.39|718.66|710.86|25
1656069380000|2022-06-24 11:16:20|719.07|711.27|719.2|711.4|719.2|711.4|718.79|710.99|22
1656069390000|2022-06-24 11:16:30|719.31|711.51|719.89|712.09|719.9|712.1|719.2|711.4|28
1656069400000|2022-06-24 11:16:40|719.8|712|720.05|712.25|720.06|712.26|719.8|712|18
1656069410000|2022-06-24 11:16:50|720.08|712.28|720.02|712.22|720.08|712.28|719.87|712.07|17
1656069420000|2022-06-24 11:17:00|720.04|712.24|720.9|713.1|721.08|713.28|720.04|712.24|30
1656069430000|2022-06-24 11:17:10|720.94|713.14|721.5|713.7|721.54|713.74|720.92|713.12|26
1656069440000|2022-06-24 11:17:20|721.43|713.63|721.77|713.97|721.83|714.03|721.06|713.26|31
1656069450000|2022-06-24 11:17:30|721.74|713.94|721|713.2|721.74|713.94|720.81|713.01|35
1656069460000|2022-06-24 11:17:40|720.99|713.19|720.95|713.15|721.03|713.23|720.78|712.98|27
1656069470000|2022-06-24 11:17:50|720.92|713.12|720.77|712.97|720.93|713.13|720.74|712.94|27
1656069480000|2022-06-24 11:18:00|720.86|713.06|721.13|713.33|721.13|713.33|720.69|712.89|29
1656069490000|2022-06-24 11:18:10|721.12|713.32|720.88|713.08|721.12|713.32|720.88|713.08|27
1656069500000|2022-06-24 11:18:20|720.81|713.01|721.01|713.21|721.08|713.28|720.81|713.01|21
1656069510000|2022-06-24 11:18:30|721.03|713.23|721.29|713.49|721.59|713.79|721.03|713.23|30
1656069520000|2022-06-24 11:18:40|721.44|713.64|721.72|713.92|721.85|714.05|721.42|713.62|32
1656069530000|2022-06-24 11:18:50|721.79|713.99|723.47|715.67|723.91|716.11|721.79|713.99|36
1656069540000|2022-06-24 11:19:00|723.49|715.69|723.1|715.3|723.58|715.78|722.98|715.18|31
1656069550000|2022-06-24 11:19:10|723.13|715.33|722.93|715.13|723.13|715.33|722.92|715.12|31
1656069560000|2022-06-24 11:19:20|722.95|715.15|722.35|714.55|722.95|715.15|722.35|714.55|26
1656069570000|2022-06-24 11:19:30|722.38|714.58|722.21|714.41|722.42|714.62|722.2|714.4|30
1656069580000|2022-06-24 11:19:40|722.2|714.4|722.33|714.53|722.33|714.53|722.09|714.29|22
1656069590000|2022-06-24 11:19:50|722.31|714.51|722.97|715.17|722.97|715.17|722.22|714.42|25
1656069600000|2022-06-24 11:20:00|722.92|715.12|722.97|715.17|722.99|715.19|722.81|715.01|29
1656069610000|2022-06-24 11:20:10|722.99|715.19|722.91|715.11|723.18|715.38|722.86|715.06|29
1656069620000|2022-06-24 11:20:20|722.89|715.09|722.77|714.97|722.92|715.12|722.45|714.65|28
1656069630000|2022-06-24 11:20:30|722.78|714.98|722.27|714.47|722.78|714.98|722.24|714.44|25
1656069640000|2022-06-24 11:20:40|722.29|714.49|722.43|714.63|722.45|714.65|722.21|714.41|24
1656069650000|2022-06-24 11:20:50|722.41|714.61|722.33|714.53|722.42|714.62|722.16|714.36|23
1656069660000|2022-06-24 11:21:00|722.34|714.54|722.29|714.49|722.49|714.69|722.13|714.33|16
1656069670000|2022-06-24 11:21:10|722.27|714.47|722.11|714.31|722.31|714.51|721.98|714.18|12
1656069680000|2022-06-24 11:21:20|722.04|714.24|721.93|714.13|722.22|714.42|721.75|713.95|20
1656069690000|2022-06-24 11:21:30|721.98|714.18|722.03|714.23|722.07|714.27|721.98|714.18|15
1656069700000|2022-06-24 11:21:40|722.05|714.25|722.16|714.36|722.16|714.36|721.98|714.18|20
1656069710000|2022-06-24 11:21:50|722.14|714.34|722.13|714.33|722.16|714.36|722.02|714.22|21
1656069720000|2022-06-24 11:22:00|722.11|714.31|721.52|713.72|722.11|714.31|721.52|713.72|18
1656069730000|2022-06-24 11:22:10|721.49|713.69|721.57|713.77|721.59|713.79|721.48|713.68|17
1656069740000|2022-06-24 11:22:20|721.58|713.78|721.85|714.05|721.93|714.13|721.45|713.65|23
1656069750000|2022-06-24 11:22:30|721.88|714.08|721.36|713.56|721.88|714.08|721.36|713.56|14
1656069760000|2022-06-24 11:22:40|721.35|713.55|721.29|713.49|721.49|713.69|721.21|713.41|19
1656069770000|2022-06-24 11:22:50|721.31|713.51|721.43|713.63|721.8|714|721.31|713.51|26
1656069780000|2022-06-24 11:23:00|721.44|713.64|721.38|713.58|721.76|713.96|721.34|713.54|25
1656069790000|2022-06-24 11:23:10|721.4|713.6|721.92|714.12|721.92|714.12|721.4|713.6|23
1656069800000|2022-06-24 11:23:20|722|714.2|722.04|714.24|722.1|714.3|721.89|714.09|24
1656069810000|2022-06-24 11:23:30|722.06|714.26|722.3|714.5|722.91|715.11|722.06|714.26|27
1656069820000|2022-06-24 11:23:40|722.35|714.55|722.25|714.45|722.35|714.55|722.18|714.38|18
1656069830000|2022-06-24 11:23:50|722.19|714.39|721.92|714.12|722.22|714.42|721.8|714|19
1656069840000|2022-06-24 11:24:00|721.65|713.85|722|714.2|722.06|714.26|721.42|713.62|18
1656069850000|2022-06-24 11:24:10|721.98|714.18|721.35|713.55|722.07|714.27|721.3|713.5|22
1656069860000|2022-06-24 11:24:20|721.4|713.6|721.6|713.8|721.76|713.96|721.32|713.52|21
1656069870000|2022-06-24 11:24:30|721.63|713.83|721.3|713.5|721.98|714.18|721.24|713.44|22
1656069880000|2022-06-24 11:24:40|721.25|713.45|720.42|712.62|721.43|713.63|720.42|712.62|17
1656069890000|2022-06-24 11:24:50|720.48|712.68|720.27|712.47|721.13|713.33|720.26|712.46|25
1656069900000|2022-06-24 11:25:00|720.24|712.44|720.15|712.35|720.33|712.53|719.33|711.53|30
1656069910000|2022-06-24 11:25:10|720.16|712.36|719.39|711.59|720.17|712.37|719.39|711.59|23
1656069920000|2022-06-24 11:25:20|719.37|711.57|719.27|711.47|719.38|711.58|719.23|711.43|27
1656069930000|2022-06-24 11:25:30|719.31|711.51|719.37|711.57|719.37|711.57|719.02|711.22|19
1656069940000|2022-06-24 11:25:40|719.25|711.45|719.11|711.31|719.25|711.45|718.92|711.12|22
1656069950000|2022-06-24 11:25:50|719.16|711.36|719.3|711.5|719.34|711.54|719.16|711.36|20
1656069960000|2022-06-24 11:26:00|719.26|711.46|719.19|711.39|719.67|711.87|719.18|711.38|21
1656069970000|2022-06-24 11:26:10|719.14|711.34|720.7|712.9|720.7|712.9|719.14|711.34|34
1656069980000|2022-06-24 11:26:20|720.64|712.84|720.32|712.52|720.64|712.84|720.12|712.32|30
1656069990000|2022-06-24 11:26:30|720.33|712.53|720.09|712.29|720.36|712.56|720.05|712.25|26
1656070000000|2022-06-24 11:26:40|720.14|712.34|721.11|713.31|721.11|713.31|720.07|712.27|32
1656070010000|2022-06-24 11:26:50|721.1|713.3|721.34|713.54|721.58|713.78|720.68|712.88|31
1656070020000|2022-06-24 11:27:00|721.27|713.47|721.1|713.3|721.27|713.47|721.09|713.29|16
1656070030000|2022-06-24 11:27:10|721.19|713.39|721.01|713.21|721.25|713.45|721.01|713.21|20
1656070040000|2022-06-24 11:27:20|721.02|713.22|721.09|713.29|721.12|713.32|721.02|713.22|5
1656070050000|2022-06-24 11:27:30|721.08|713.28|721.25|713.45|721.32|713.52|720.86|713.06|19
1656070060000|2022-06-24 11:27:40|720.99|713.19|721.08|713.28|721.24|713.44|720.99|713.19|23
1656070070000|2022-06-24 11:27:50|721.11|713.31|721.24|713.44|721.27|713.47|721.09|713.29|20
1656070080000|2022-06-24 11:28:00|721.21|713.41|721|713.2|721.21|713.41|720.98|713.18|26
1656070090000|2022-06-24 11:28:10|721.04|713.24|720.43|712.63|721.13|713.33|720.4|712.6|22
1656070100000|2022-06-24 11:28:20|720.44|712.64|720.26|712.46|720.57|712.77|720.25|712.45|25
1656070110000|2022-06-24 11:28:30|720.28|712.48|720.33|712.53|720.41|712.61|720.28|712.48|16
1656070120000|2022-06-24 11:28:40|720.37|712.57|720.45|712.65|720.45|712.65|720.3|712.5|18
1656070130000|2022-06-24 11:28:50|720.42|712.62|721|713.2|721.13|713.33|720.42|712.62|32
1656070140000|2022-06-24 11:29:00|720.98|713.18|720.26|712.46|720.98|713.18|720.26|712.46|19
1656070150000|2022-06-24 11:29:10|720.35|712.55|720.34|712.54|720.61|712.81|720.3|712.5|24
1656070160000|2022-06-24 11:29:20|720.35|712.55|720.37|712.57|720.38|712.58|720.29|712.49|15
1656070170000|2022-06-24 11:29:30|720.35|712.55|721.01|713.21|721.01|713.21|720.15|712.35|25
1656070180000|2022-06-24 11:29:40|721|713.2|720.91|713.11|721.02|713.22|720.82|713.02|18
1656070190000|2022-06-24 11:29:50|720.92|713.12|721.12|713.32|721.12|713.32|720.88|713.08|19
1656070200000|2022-06-24 11:30:00|721.15|713.35|721.93|714.13|722.04|714.24|721.13|713.33|29
1656070210000|2022-06-24 11:30:10|721.6|713.8|721.85|714.05|722.16|714.36|721.6|713.8|24
1656070220000|2022-06-24 11:30:20|721.86|714.06|722.09|714.29|722.22|714.42|721.83|714.03|24
1656070230000|2022-06-24 11:30:30|722.1|714.3|722.23|714.43|722.54|714.74|722.1|714.3|34
1656070240000|2022-06-24 11:30:40|722.18|714.38|722.11|714.31|722.28|714.48|721.89|714.09|29
1656070250000|2022-06-24 11:30:50|722.14|714.34|721.98|714.18|722.2|714.4|721.96|714.16|27
1656070260000|2022-06-24 11:31:00|722|714.2|722.05|714.25|722.2|714.4|722|714.2|22
1656070270000|2022-06-24 11:31:10|722.07|714.27|722.04|714.24|722.26|714.46|722.03|714.23|20
1656070280000|2022-06-24 11:31:20|722.03|714.23|722.39|714.59|722.39|714.59|721.98|714.18|27
1656070290000|2022-06-24 11:31:30|722.52|714.72|723.1|715.3|723.22|715.42|722.32|714.52|35
1656070300000|2022-06-24 11:31:40|723.09|715.29|724.03|716.23|724.03|716.23|723.04|715.24|31
1656070310000|2022-06-24 11:31:50|723.99|716.19|724.01|716.21|724.1|716.3|723.63|715.83|38
1656070320000|2022-06-24 11:32:00|723.65|715.85|723.97|716.17|724.21|716.41|723.54|715.74|36
1656070330000|2022-06-24 11:32:10|724.01|716.21|723.56|715.76|724.17|716.37|723.41|715.61|35
1656070340000|2022-06-24 11:32:20|723.58|715.78|725.46|717.66|725.67|717.87|723.4|715.6|34
1656070350000|2022-06-24 11:32:30|725.48|717.68|724.4|716.6|725.73|717.93|724.4|716.6|38
1656070360000|2022-06-24 11:32:40|724.43|716.63|722.57|714.77|724.44|716.64|722.57|714.77|33
1656070370000|2022-06-24 11:32:50|722.56|714.76|722.91|715.11|722.96|715.16|722.17|714.37|31
1656070380000|2022-06-24 11:33:00|722.77|714.97|722.92|715.12|723.02|715.22|722.5|714.7|33
1656070390000|2022-06-24 11:33:10|722.91|715.11|723.81|716.01|723.81|716.01|722.91|715.11|34
1656070400000|2022-06-24 11:33:20|723.84|716.04|722.88|715.08|723.94|716.14|722.88|715.08|32
1656070410000|2022-06-24 11:33:30|722.94|715.14|723.67|715.87|723.72|715.92|722.94|715.14|32
1656070420000|2022-06-24 11:33:40|723.69|715.89|725.57|717.77|726.01|718.21|723.54|715.74|37
1656070430000|2022-06-24 11:33:50|725.63|717.83|725.39|717.59|725.63|717.83|724.39|716.59|36
1656070440000|2022-06-24 11:34:00|725.44|717.64|725.91|718.11|726.01|718.21|725.09|717.29|35
1656070450000|2022-06-24 11:34:10|725.83|718.03|726.03|718.23|726.19|718.39|725.19|717.39|36
1656070460000|2022-06-24 11:34:20|725.84|718.04|725.34|717.54|725.93|718.13|725.08|717.28|38
1656070470000|2022-06-24 11:34:30|725.41|717.61|725.81|718.01|725.83|718.03|725.06|717.26|36
1656070480000|2022-06-24 11:34:40|725.52|717.72|724.37|716.57|725.56|717.76|724.36|716.56|36
1656070490000|2022-06-24 11:34:50|724.43|716.63|723.19|715.39|724.43|716.63|723.17|715.37|37
1656070500000|2022-06-24 11:35:00|723.12|715.32|723.19|715.39|723.39|715.59|722.6|714.8|37
1656070510000|2022-06-24 11:35:10|723.2|715.4|723.11|715.31|723.31|715.51|723|715.2|33
1656070520000|2022-06-24 11:35:20|723.12|715.32|723.65|715.85|723.68|715.88|723.1|715.3|34
1656070530000|2022-06-24 11:35:30|723.68|715.88|723.44|715.64|724.06|716.26|723.38|715.58|28
1656070540000|2022-06-24 11:35:40|723.42|715.62|723.09|715.29|723.48|715.68|723.09|715.29|29
1656070550000|2022-06-24 11:35:50|723.11|715.31|723.08|715.28|723.37|715.57|723.08|715.28|31
1656070560000|2022-06-24 11:36:00|723|715.2|723.06|715.26|723.14|715.34|722.64|714.84|33
1656070570000|2022-06-24 11:36:10|723.1|715.3|723.17|715.37|723.25|715.45|722.6|714.8|29
1656070580000|2022-06-24 11:36:20|723.14|715.34|723.44|715.64|723.97|716.17|723.14|715.34|35
1656070590000|2022-06-24 11:36:30|723.59|715.79|723.9|716.1|723.92|716.12|723.44|715.64|31
1656070600000|2022-06-24 11:36:40|723.87|716.07|724.02|716.22|724.13|716.33|723.77|715.97|31
1656070610000|2022-06-24 11:36:50|724.05|716.25|723.75|715.95|724.11|716.31|723.48|715.68|26
1656070620000|2022-06-24 11:37:00|723.77|715.97|723.65|715.85|723.97|716.17|723.41|715.61|31
1656070630000|2022-06-24 11:37:10|723.63|715.83|723.73|715.93|723.73|715.93|723.32|715.52|29
1656070640000|2022-06-24 11:37:20|723.76|715.96|723.4|715.6|723.81|716.01|723.11|715.31|33
1656070650000|2022-06-24 11:37:30|723.33|715.53|723.07|715.27|723.33|715.53|722.96|715.16|30
1656070660000|2022-06-24 11:37:40|723.06|715.26|723.13|715.33|723.19|715.39|723.04|715.24|27
1656070670000|2022-06-24 11:37:50|723.12|715.32|723.06|715.26|723.2|715.4|723.04|715.24|25
1656070680000|2022-06-24 11:38:00|723.07|715.27|722.97|715.17|723.24|715.44|722.95|715.15|24
1656070690000|2022-06-24 11:38:10|722.95|715.15|722.41|714.61|722.95|715.15|722.38|714.58|32
1656070700000|2022-06-24 11:38:20|722.44|714.64|722.23|714.43|722.48|714.68|722.19|714.39|27
1656070710000|2022-06-24 11:38:30|722.3|714.5|723.02|715.22|723.03|715.23|722.22|714.42|35
1656070720000|2022-06-24 11:38:40|722.99|715.19|723.73|715.93|723.84|716.04|722.98|715.18|31
1656070730000|2022-06-24 11:38:50|723.76|715.96|723.98|716.18|724.37|716.57|723.76|715.96|27
1656070740000|2022-06-24 11:39:00|724.11|716.31|724.34|716.54|724.37|716.57|723.92|716.12|32
1656070750000|2022-06-24 11:39:10|724.24|716.44|724.31|716.51|724.38|716.58|724.06|716.26|28
1656070760000|2022-06-24 11:39:20|724.25|716.45|724.16|716.36|724.31|716.51|724.14|716.34|28
1656070770000|2022-06-24 11:39:30|724.17|716.37|724.05|716.25|724.19|716.39|723.96|716.16|30
1656070780000|2022-06-24 11:39:40|724.04|716.24|724.04|716.24|724.24|716.44|724.01|716.21|22
1656070790000|2022-06-24 11:39:50|724.06|716.26|723.36|715.56|724.23|716.43|723.13|715.33|29
1656070800000|2022-06-24 11:40:00|723.33|715.53|723.34|715.54|723.61|715.81|723.28|715.48|34
1656070810000|2022-06-24 11:40:10|723.3|715.5|723.77|715.97|723.85|716.05|723.25|715.45|33
1656070820000|2022-06-24 11:40:20|723.85|716.05|724.05|716.25|724.35|716.55|723.78|715.98|30
1656070830000|2022-06-24 11:40:30|724.06|716.26|723.91|716.11|724.1|716.3|723.52|715.72|32
1656070840000|2022-06-24 11:40:40|723.96|716.16|723.96|716.16|724.2|716.4|723.89|716.09|27
1656070850000|2022-06-24 11:40:50|723.9|716.1|724.24|716.44|724.34|716.54|723.86|716.06|30
1656070860000|2022-06-24 11:41:00|724.2|716.4|724.26|716.46|724.39|716.59|724.16|716.36|25
1656070870000|2022-06-24 11:41:10|724.25|716.45|724.3|716.5|724.36|716.56|724.11|716.31|25
1656070880000|2022-06-24 11:41:20|724.33|716.53|724.66|716.86|725.07|717.27|724.13|716.33|32
1656070890000|2022-06-24 11:41:30|724.69|716.89|724.96|717.16|724.97|717.17|724.6|716.8|26
1656070900000|2022-06-24 11:41:40|724.95|717.15|725.16|717.36|725.22|717.42|724.86|717.06|25
1656070910000|2022-06-24 11:41:50|725.17|717.37|725.9|718.1|725.9|718.1|725.16|717.36|36
1656070920000|2022-06-24 11:42:00|725.93|718.13|725.95|718.15|726.46|718.66|725.93|718.13|30
1656070930000|2022-06-24 11:42:10|725.93|718.13|726.74|718.94|726.74|718.94|725.93|718.13|28
1656070940000|2022-06-24 11:42:20|726.79|718.99|728.39|720.59|728.52|720.72|726.79|718.99|33
1656070950000|2022-06-24 11:42:30|728.31|720.51|728.03|720.23|728.44|720.64|727.84|720.04|32
1656070960000|2022-06-24 11:42:40|728.02|720.22|727.98|720.18|728.14|720.34|727.76|719.96|31
1656070970000|2022-06-24 11:42:50|727.95|720.15|726.73|718.93|727.95|720.15|726.63|718.83|36
1656070980000|2022-06-24 11:43:00|726.72|718.92|726.8|719|727.01|719.21|726.36|718.56|34
1656070990000|2022-06-24 11:43:10|726.78|718.98|729.14|721.34|729.38|721.58|726.31|718.51|37
1656071000000|2022-06-24 11:43:20|729.23|721.43|728.57|720.77|729.43|721.63|728.35|720.55|30
1656071010000|2022-06-24 11:43:30|728.5|720.7|728.41|720.61|729|721.2|728.38|720.58|38
1656071020000|2022-06-24 11:43:40|728.42|720.62|728.56|720.76|728.56|720.76|728.39|720.59|24
1656071030000|2022-06-24 11:43:50|728.55|720.75|728.64|720.84|729.07|721.27|728.4|720.6|33
1656071040000|2022-06-24 11:44:00|728.62|720.82|728.32|720.52|728.72|720.92|728.27|720.47|32
1656071050000|2022-06-24 11:44:10|728.34|720.54|728.31|720.51|728.48|720.68|728.28|720.48|25
1656071060000|2022-06-24 11:44:20|728.33|720.53|727.9|720.1|728.33|720.53|727.6|719.8|35
1656071070000|2022-06-24 11:44:30|727.84|720.04|728.09|720.29|728.16|720.36|727.84|720.04|24
1656071080000|2022-06-24 11:44:40|728.08|720.28|728.75|720.95|728.77|720.97|728.05|720.25|27
1656071090000|2022-06-24 11:44:50|728.82|721.02|729.03|721.23|729.23|721.43|728.74|720.94|34
1656071100000|2022-06-24 11:45:00|729.05|721.25|729.56|721.76|729.87|722.07|728.72|720.92|33
1656071110000|2022-06-24 11:45:10|729.6|721.8|730.04|722.24|730.29|722.49|729.55|721.75|30
1656071120000|2022-06-24 11:45:20|730.06|722.26|730.12|722.32|730.22|722.42|730.01|722.21|23
1656071130000|2022-06-24 11:45:30|730.11|722.31|730.17|722.37|730.21|722.41|730.04|722.24|27
1656071140000|2022-06-24 11:45:40|730.19|722.39|730.16|722.36|730.32|722.52|730.1|722.3|34
1656071150000|2022-06-24 11:45:50|730.2|722.4|730.29|722.49|730.41|722.61|730.12|722.32|29
1656071160000|2022-06-24 11:46:00|730.27|722.47|730.39|722.59|730.42|722.62|730.2|722.4|30
1656071170000|2022-06-24 11:46:10|730.36|722.56|730.02|722.22|730.38|722.58|730.02|722.22|29
1656071180000|2022-06-24 11:46:20|730.09|722.29|729.54|721.74|730.09|722.29|729.46|721.66|29
1656071190000|2022-06-24 11:46:30|729.53|721.73|729.11|721.31|729.53|721.73|728.58|720.78|25
1656071200000|2022-06-24 11:46:40|729.03|721.23|729.01|721.21|729.1|721.3|728.79|720.99|28
1656071210000|2022-06-24 11:46:50|728.96|721.16|729.16|721.36|729.35|721.55|728.96|721.16|21
1656071220000|2022-06-24 11:47:00|729.17|721.37|728.62|720.82|729.21|721.41|728.46|720.66|26
1656071230000|2022-06-24 11:47:10|728.61|720.81|728.98|721.18|729.09|721.29|728.56|720.76|24
1656071240000|2022-06-24 11:47:20|728.92|721.12|728.45|720.65|728.92|721.12|728.4|720.6|27
1656071250000|2022-06-24 11:47:30|728.39|720.59|728.16|720.36|728.39|720.59|728.13|720.33|31
1656071260000|2022-06-24 11:47:40|728.14|720.34|727.44|719.64|728.16|720.36|727.44|719.64|17
1656071270000|2022-06-24 11:47:50|727.49|719.69|727.32|719.52|727.49|719.69|727.28|719.48|22
1656071280000|2022-06-24 11:48:00|727.35|719.55|727.53|719.73|727.55|719.75|727.28|719.48|30
1656071290000|2022-06-24 11:48:10|727.52|719.72|727.26|719.46|727.52|719.72|727.25|719.45|16
1656071300000|2022-06-24 11:48:20|727.34|719.54|727.46|719.66|727.55|719.75|727.32|719.52|16
1656071310000|2022-06-24 11:48:30|727.48|719.68|727.4|719.6|727.48|719.68|727.37|719.57|7
1656071320000|2022-06-24 11:48:40|727.42|719.62|727.14|719.34|727.43|719.63|727.14|719.34|16
1656071330000|2022-06-24 11:48:50|727.38|719.58|727.19|719.39|727.38|719.58|727.13|719.33|17
1656071340000|2022-06-24 11:49:00|727.17|719.37|727.15|719.35|727.23|719.43|727.1|719.3|16
1656071350000|2022-06-24 11:49:10|727.18|719.38|727.14|719.34|727.23|719.43|727.09|719.29|12
1656071360000|2022-06-24 11:49:20|727.15|719.35|727.35|719.55|727.37|719.57|727.15|719.35|16
1656071370000|2022-06-24 11:49:30|727.36|719.56|727.44|719.64|727.61|719.81|727.24|719.44|29
1656071380000|2022-06-24 11:49:40|727.43|719.63|727.42|719.62|727.77|719.97|727.37|719.57|23
1656071390000|2022-06-24 11:49:50|727.38|719.58|727.34|719.54|727.44|719.64|727.31|719.51|15
1656071400000|2022-06-24 11:50:00|727.28|719.48|727.25|719.45|727.4|719.6|727.06|719.26|28
1656071410000|2022-06-24 11:50:10|727.24|719.44|727.09|719.29|727.28|719.48|727.03|719.23|25
1656071420000|2022-06-24 11:50:20|727.08|719.28|727.09|719.29|727.4|719.6|726.99|719.19|18
1656071430000|2022-06-24 11:50:30|727.08|719.28|727.05|719.25|727.14|719.34|727.02|719.22|14
1656071440000|2022-06-24 11:50:40|727.04|719.24|727.02|719.22|727.1|719.3|726.99|719.19|22
1656071450000|2022-06-24 11:50:50|727.03|719.23|726.94|719.14|727.05|719.25|726.94|719.14|22
1656071460000|2022-06-24 11:51:00|726.96|719.16|726.11|718.31|727.01|719.21|726.11|718.31|28
1656071470000|2022-06-24 11:51:10|726.1|718.3|724.42|716.62|726.1|718.3|724.41|716.61|29
1656071480000|2022-06-24 11:51:20|724.4|716.6|724.19|716.39|724.4|716.6|723.82|716.02|26
1656071490000|2022-06-24 11:51:30|724.17|716.37|724.06|716.26|724.3|716.5|723.77|715.97|30
1656071500000|2022-06-24 11:51:40|724.05|716.25|724.01|716.21|724.2|716.4|724.01|716.21|23
1656071510000|2022-06-24 11:51:50|724.05|716.25|723.96|716.16|724.06|716.26|723.9|716.1|16
1656071520000|2022-06-24 11:52:00|723.93|716.13|723.98|716.18|724.03|716.23|723.87|716.07|22
1656071530000|2022-06-24 11:52:10|723.97|716.17|723.95|716.15|724.03|716.23|723.94|716.14|19
1656071540000|2022-06-24 11:52:20|723.96|716.16|723.44|715.64|724.02|716.22|723.29|715.49|20
1656071550000|2022-06-24 11:52:30|723.39|715.59|723.39|715.59|723.87|716.07|723.39|715.59|28
1656071560000|2022-06-24 11:52:40|723.41|715.61|723.12|715.32|723.55|715.75|723.12|715.32|27
1656071570000|2022-06-24 11:52:50|723.13|715.33|723.06|715.26|723.38|715.58|723.06|715.26|19
1656071580000|2022-06-24 11:53:00|723.17|715.37|723.18|715.38|723.33|715.53|723.14|715.34|22
1656071590000|2022-06-24 11:53:10|723.17|715.37|723.21|715.41|723.42|715.62|723.1|715.3|26
1656071600000|2022-06-24 11:53:20|723.24|715.44|723.96|716.16|724.08|716.28|723.18|715.38|22
1656071610000|2022-06-24 11:53:30|724.02|716.22|723.88|716.08|724.15|716.35|723.78|715.98|25
1656071620000|2022-06-24 11:53:40|723.87|716.07|724.2|716.4|724.39|716.59|723.84|716.04|24
1656071630000|2022-06-24 11:53:50|724.18|716.38|724.48|716.68|724.79|716.99|724.03|716.23|26
1656071640000|2022-06-24 11:54:00|724.5|716.7|724.97|717.17|725|717.2|724.27|716.47|31
1656071650000|2022-06-24 11:54:10|724.73|716.93|724.83|717.03|725.08|717.28|724.72|716.92|24
1656071660000|2022-06-24 11:54:20|724.76|716.96|724.92|717.12|725.01|717.21|724.58|716.78|26
1656071670000|2022-06-24 11:54:30|724.82|717.02|724.96|717.16|725.07|717.27|724.74|716.94|19
1656071680000|2022-06-24 11:54:40|724.88|717.08|724.34|716.54|725.01|717.21|724.32|716.52|29
1656071690000|2022-06-24 11:54:50|724.33|716.53|724.22|716.42|724.73|716.93|724.22|716.42|29
1656071700000|2022-06-24 11:55:00|724.21|716.41|724.33|716.53|724.43|716.63|724.21|716.41|28
1656071710000|2022-06-24 11:55:10|724.25|716.45|724.18|716.38|724.39|716.59|724.16|716.36|23
1656071720000|2022-06-24 11:55:20|724.19|716.39|724.1|716.3|724.26|716.46|724.08|716.28|16
1656071730000|2022-06-24 11:55:30|724.14|716.34|724.13|716.33|724.3|716.5|724.12|716.32|30
1656071740000|2022-06-24 11:55:40|724.19|716.39|724.14|716.34|724.21|716.41|724.04|716.24|24
1656071750000|2022-06-24 11:55:50|724.17|716.37|724.26|716.46|724.26|716.46|723.98|716.18|22
1656071760000|2022-06-24 11:56:00|724.12|716.32|724.31|716.51|724.38|716.58|724.08|716.28|25
1656071770000|2022-06-24 11:56:10|724.37|716.57|724.94|717.14|725.04|717.24|724.21|716.41|23
1656071780000|2022-06-24 11:56:20|724.93|717.13|724.54|716.74|724.93|717.13|724.47|716.67|22
1656071790000|2022-06-24 11:56:30|724.53|716.73|724.29|716.49|724.54|716.74|724.15|716.35|21
1656071800000|2022-06-24 11:56:40|724.31|716.51|724.23|716.43|724.36|716.56|724.2|716.4|22
1656071810000|2022-06-24 11:56:50|724.25|716.45|724.41|716.61|724.42|716.62|724.2|716.4|22
1656071820000|2022-06-24 11:57:00|724.39|716.59|724.42|716.62|724.42|716.62|724.27|716.47|21
1656071830000|2022-06-24 11:57:10|724.4|716.6|724.35|716.55|724.46|716.66|724.27|716.47|20
1656071840000|2022-06-24 11:57:20|724.36|716.56|724.39|716.59|724.42|716.62|724.29|716.49|18
1656071850000|2022-06-24 11:57:30|724.4|716.6|724.18|716.38|724.4|716.6|723.98|716.18|26
1656071860000|2022-06-24 11:57:40|724.17|716.37|723.58|715.78|724.17|716.37|723.51|715.71|29
1656071870000|2022-06-24 11:57:50|723.54|715.74|723.9|716.1|724.05|716.25|723.54|715.74|27
1656071880000|2022-06-24 11:58:00|723.89|716.09|723.86|716.06|723.94|716.14|723.68|715.88|30
1656071890000|2022-06-24 11:58:10|723.85|716.05|724.27|716.47|724.3|716.5|723.84|716.04|31
1656071900000|2022-06-24 11:58:20|724.22|716.42|725.04|717.24|725.13|717.33|724.07|716.27|35
1656071910000|2022-06-24 11:58:30|725.08|717.28|724.82|717.02|725.08|717.28|724.79|716.99|25
1656071920000|2022-06-24 11:58:40|724.85|717.05|724.82|717.02|724.96|717.16|724.62|716.82|28
1656071930000|2022-06-24 11:58:50|724.79|716.99|724.55|716.75|724.86|717.06|724.54|716.74|24
1656071940000|2022-06-24 11:59:00|724.54|716.74|724.25|716.45|724.54|716.74|724.24|716.44|28
1656071950000|2022-06-24 11:59:10|724.27|716.47|723.99|716.19|724.61|716.81|723.99|716.19|31
1656071960000|2022-06-24 11:59:20|724.06|716.26|723.4|715.6|724.06|716.26|723.3|715.5|23
1656071970000|2022-06-24 11:59:30|723.36|715.56|723.26|715.46|723.36|715.56|723.04|715.24|23
1656071980000|2022-06-24 11:59:40|723.12|715.32|723.26|715.46|723.31|715.51|723.1|715.3|24
1656071990000|2022-06-24 11:59:50|723.27|715.47|723.14|715.34|723.3|715.5|723.12|715.32|19
1656072000000|2022-06-24 12:00:00|723.15|715.35|723.13|715.33|723.18|715.38|723.09|715.29|19
1656072010000|2022-06-24 12:00:10|723.12|715.32|723.14|715.34|723.19|715.39|722.85|715.05|32
1656072020000|2022-06-24 12:00:20|723.15|715.35|723.18|715.38|723.21|715.41|723.1|715.3|29
1656072030000|2022-06-24 12:00:30|723.15|715.35|723.14|715.34|723.2|715.4|723.03|715.23|26
1656072040000|2022-06-24 12:00:40|723.13|715.33|723.23|715.43|723.36|715.56|723.11|715.31|26
1656072050000|2022-06-24 12:00:50|723.15|715.35|723.3|715.5|723.34|715.54|723.06|715.26|27
1656072060000|2022-06-24 12:01:00|723.29|715.49|723.16|715.36|723.29|715.49|723.04|715.24|29
1656072070000|2022-06-24 12:01:10|723.14|715.34|723.3|715.5|723.34|715.54|723.14|715.34|25
1656072080000|2022-06-24 12:01:20|723.29|715.49|723.88|716.08|723.88|716.08|723.29|715.49|30
1656072090000|2022-06-24 12:01:30|723.86|716.06|724.01|716.21|724.02|716.22|723.83|716.03|20
1656072100000|2022-06-24 12:01:40|724.03|716.23|723.65|715.85|724.04|716.24|723.57|715.77|23
1656072110000|2022-06-24 12:01:50|723.64|715.84|723.62|715.82|723.97|716.17|723.6|715.8|32
1656072120000|2022-06-24 12:02:00|723.59|715.79|723.85|716.05|724.06|716.26|723.45|715.65|23
1656072130000|2022-06-24 12:02:10|723.79|715.99|723.62|715.82|723.83|716.03|723.5|715.7|19
1656072140000|2022-06-24 12:02:20|723.63|715.83|723.54|715.74|723.83|716.03|723.54|715.74|23
1656072150000|2022-06-24 12:02:30|723.53|715.73|723.26|715.46|723.54|715.74|723.26|715.46|14
1656072160000|2022-06-24 12:02:40|723.37|715.57|723.6|715.8|723.82|716.02|723.36|715.56|20
1656072170000|2022-06-24 12:02:50|723.58|715.78|723.52|715.72|723.66|715.86|723.52|715.72|15
1656072180000|2022-06-24 12:03:00|723.51|715.71|723.4|715.6|723.51|715.71|723.28|715.48|17
1656072190000|2022-06-24 12:03:10|723.39|715.59|723.51|715.71|723.52|715.72|723.38|715.58|13
1656072200000|2022-06-24 12:03:20|723.46|715.66|723.53|715.73|723.56|715.76|723.45|715.65|13
1656072210000|2022-06-24 12:03:30|723.52|715.72|723.51|715.71|723.52|715.72|723.51|715.71|2
1656072220000|2022-06-24 12:03:40|723.5|715.7|723.67|715.87|723.83|716.03|723.5|715.7|19
1656072230000|2022-06-24 12:03:50|723.66|715.86|723.5|715.7|723.72|715.92|723.5|715.7|10
1656072240000|2022-06-24 12:04:00|723.49|715.69|723.38|715.58|723.49|715.69|723.38|715.58|17
1656072250000|2022-06-24 12:04:10|723.37|715.57|723.28|715.48|723.41|715.61|723.17|715.37|23
1656072260000|2022-06-24 12:04:20|723.27|715.47|723.16|715.36|723.27|715.47|723.01|715.21|28
1656072270000|2022-06-24 12:04:30|723.21|715.41|723.18|715.38|723.29|715.49|723.15|715.35|26
1656072280000|2022-06-24 12:04:40|723.2|715.4|722.75|714.95|723.22|715.42|722.75|714.95|30
1656072290000|2022-06-24 12:04:50|722.7|714.9|722.6|714.8|722.93|715.13|722.6|714.8|17
1656072300000|2022-06-24 12:05:00|722.48|714.68|722.69|714.89|723.15|715.35|722.48|714.68|25
1656072310000|2022-06-24 12:05:10|722.66|714.86|722.54|714.74|722.66|714.86|722.45|714.65|27
1656072320000|2022-06-24 12:05:20|722.5|714.7|722.04|714.24|722.5|714.7|721.96|714.16|29
1656072330000|2022-06-24 12:05:30|721.97|714.17|722|714.2|722.24|714.44|721.85|714.05|15
1656072340000|2022-06-24 12:05:40|722.03|714.23|721.96|714.16|722.03|714.23|721.92|714.12|26
1656072350000|2022-06-24 12:05:50|721.93|714.13|721.81|714.01|721.99|714.19|721.81|714.01|20
1656072360000|2022-06-24 12:06:00|721.78|713.98|721.31|713.51|721.78|713.98|721.27|713.47|26
1656072370000|2022-06-24 12:06:10|721.36|713.56|721.33|713.53|721.36|713.56|721.31|713.51|21
1656072380000|2022-06-24 12:06:20|721.36|713.56|721.35|713.55|721.38|713.58|721.32|713.52|25
1656072390000|2022-06-24 12:06:30|721.53|713.73|721.35|713.55|721.53|713.73|721.29|713.49|25
1656072400000|2022-06-24 12:06:40|721.49|713.69|721.22|713.42|721.68|713.88|721.22|713.42|22
1656072410000|2022-06-24 12:06:50|721.2|713.4|721.05|713.25|721.25|713.45|720.96|713.16|17
1656072420000|2022-06-24 12:07:00|721.14|713.34|720.47|712.67|721.14|713.34|720.42|712.62|23
1656072430000|2022-06-24 12:07:10|720.46|712.66|720.61|712.81|720.9|713.1|720.39|712.59|24
1656072440000|2022-06-24 12:07:20|720.62|712.82|720.97|713.17|720.97|713.17|720.62|712.82|26
1656072450000|2022-06-24 12:07:30|720.94|713.14|721|713.2|721|713.2|720.87|713.07|24
1656072460000|2022-06-24 12:07:40|720.98|713.18|721|713.2|721|713.2|720.98|713.18|6
1656072470000|2022-06-24 12:07:50|720.98|713.18|720.72|712.92|721|713.2|720.72|712.92|23
1656072480000|2022-06-24 12:08:00|720.7|712.9|720.73|712.93|720.73|712.93|720.66|712.86|20
1656072490000|2022-06-24 12:08:10|720.74|712.94|720.77|712.97|720.8|713|720.73|712.93|22
1656072500000|2022-06-24 12:08:20|720.74|712.94|720.83|713.03|720.92|713.12|720.74|712.94|14
1656072510000|2022-06-24 12:08:30|720.86|713.06|720.88|713.08|721.03|713.23|720.77|712.97|26
1656072520000|2022-06-24 12:08:40|720.87|713.07|720.83|713.03|721.29|713.49|720.79|712.99|32
1656072530000|2022-06-24 12:08:50|720.82|713.02|720.82|713.02|720.85|713.05|720.74|712.94|27
1656072540000|2022-06-24 12:09:00|720.79|712.99|720.82|713.02|720.85|713.05|720.77|712.97|14
1656072550000|2022-06-24 12:09:10|720.81|713.01|720.9|713.1|720.96|713.16|720.81|713.01|21
1656072560000|2022-06-24 12:09:20|720.89|713.09|720.99|713.19|720.99|713.19|720.89|713.09|17
1656072570000|2022-06-24 12:09:30|720.97|713.17|720.93|713.13|721|713.2|720.89|713.09|9
1656072580000|2022-06-24 12:09:40|720.92|713.12|720.87|713.07|721.05|713.25|720.83|713.03|15
1656072590000|2022-06-24 12:09:50|720.89|713.09|720.87|713.07|721.1|713.3|720.42|712.62|19
1656072600000|2022-06-24 12:10:00|720.88|713.08|720.85|713.05|720.93|713.13|720.79|712.99|14
1656072610000|2022-06-24 12:10:10|720.84|713.04|721.21|713.41|721.21|713.41|720.73|712.93|16
1656072620000|2022-06-24 12:10:20|721.36|713.56|724.16|716.36|724.16|716.36|721.35|713.55|34
1656072630000|2022-06-24 12:10:30|724.26|716.46|725.06|717.26|725.95|718.15|724.26|716.46|36
1656072640000|2022-06-24 12:10:40|724.94|717.14|724.17|716.37|725.45|717.65|724.17|716.37|32
1656072650000|2022-06-24 12:10:50|724.49|716.69|724.29|716.49|725.63|717.83|724.13|716.33|38
1656072660000|2022-06-24 12:11:00|724.13|716.33|724.38|716.58|724.58|716.78|724|716.2|34
1656072670000|2022-06-24 12:11:10|724.21|716.41|726.28|718.48|726.4|718.6|724.16|716.36|33
1656072680000|2022-06-24 12:11:20|726.53|718.73|726.06|718.26|726.56|718.76|725.48|717.68|29
1656072690000|2022-06-24 12:11:30|726.08|718.28|725.74|717.94|726.08|718.28|725.43|717.63|31
1656072700000|2022-06-24 12:11:40|725.71|717.91|725.46|717.66|725.72|717.92|725.01|717.21|29
1656072710000|2022-06-24 12:11:50|725.37|717.57|725.08|717.28|725.44|717.64|725.01|717.21|35
1656072720000|2022-06-24 12:12:00|725.48|717.68|725.64|717.84|725.64|717.84|725.38|717.58|32
1656072730000|2022-06-24 12:12:10|725.53|717.73|725.23|717.43|725.74|717.94|725.23|717.43|37
1656072740000|2022-06-24 12:12:20|725.22|717.42|725.04|717.24|725.24|717.44|724.95|717.15|34
1656072750000|2022-06-24 12:12:30|724.99|717.19|725.27|717.47|725.27|717.47|724.89|717.09|26
1656072760000|2022-06-24 12:12:40|725.23|717.43|725.6|717.8|725.69|717.89|724.88|717.08|25
1656072770000|2022-06-24 12:12:50|725.61|717.81|725.76|717.96|725.9|718.1|725.58|717.78|30
1656072780000|2022-06-24 12:13:00|725.94|718.14|726.23|718.43|726.33|718.53|725.91|718.11|30
1656072790000|2022-06-24 12:13:10|726.24|718.44|726.71|718.91|726.9|719.1|726.24|718.44|29
1656072800000|2022-06-24 12:13:20|726.72|718.92|728.01|720.21|728.01|720.21|726.72|718.92|24
1656072810000|2022-06-24 12:13:30|728.09|720.29|728.64|720.84|728.64|720.84|727.87|720.07|25
1656072820000|2022-06-24 12:13:40|728.63|720.83|728.95|721.15|729.21|721.41|728.57|720.77|31
1656072830000|2022-06-24 12:13:50|728.91|721.11|728.84|721.04|729|721.2|728.69|720.89|32
1656072840000|2022-06-24 12:14:00|728.86|721.06|729.13|721.33|729.61|721.81|728.67|720.87|33
1656072850000|2022-06-24 12:14:10|729.18|721.38|730.45|722.65|730.79|722.99|729.06|721.26|35
1656072860000|2022-06-24 12:14:20|730.42|722.62|730.11|722.31|730.42|722.62|730.04|722.24|27
1656072870000|2022-06-24 12:14:30|730.09|722.29|730.09|722.29|730.17|722.37|729.77|721.97|30
1656072880000|2022-06-24 12:14:40|730.07|722.27|729.47|721.67|730.07|722.27|729.42|721.62|24
1656072890000|2022-06-24 12:14:50|729.46|721.66|729.18|721.38|729.46|721.66|729.09|721.29|26
1656072900000|2022-06-24 12:15:00|729.17|721.37|729.16|721.36|729.39|721.59|728.95|721.15|32
1656072910000|2022-06-24 12:15:10|729.14|721.34|728.35|720.55|729.16|721.36|728.35|720.55|29
1656072920000|2022-06-24 12:15:20|728.31|720.51|727.3|719.5|728.31|720.51|727.25|719.45|25
1656072930000|2022-06-24 12:15:30|727.35|719.55|726.96|719.16|727.35|719.55|726.28|718.48|32
1656072940000|2022-06-24 12:15:40|726.97|719.17|727.12|719.32|727.26|719.46|726.92|719.12|28
1656072950000|2022-06-24 12:15:50|727.11|719.31|726.59|718.79|727.25|719.45|726.44|718.64|23
1656072960000|2022-06-24 12:16:00|727.17|719.37|727.09|719.29|727.2|719.4|727.02|719.22|17
1656072970000|2022-06-24 12:16:10|727.11|719.31|727.75|719.95|727.77|719.97|727.11|719.31|19
1656072980000|2022-06-24 12:16:20|727.71|719.91|727.93|720.13|728.16|720.36|727.36|719.56|27
1656072990000|2022-06-24 12:16:30|727.94|720.14|728.19|720.39|728.3|720.5|727.8|720|25
1656073000000|2022-06-24 12:16:40|728.2|720.4|728.56|720.76|728.7|720.9|728.17|720.37|29
1656073010000|2022-06-24 12:16:50|728.57|720.77|728.78|720.98|728.93|721.13|728.56|720.76|30
1656073020000|2022-06-24 12:17:00|728.82|721.02|729.78|721.98|729.78|721.98|728.79|720.99|31
1656073030000|2022-06-24 12:17:10|729.52|721.72|730.32|722.52|730.52|722.72|729.4|721.6|33
1656073040000|2022-06-24 12:17:20|730.3|722.5|730.41|722.61|730.41|722.61|730.03|722.23|28
1656073050000|2022-06-24 12:17:30|730.4|722.6|730.36|722.56|730.66|722.86|730.15|722.35|34
1656073060000|2022-06-24 12:17:40|730.38|722.58|729.97|722.17|730.38|722.58|729.79|721.99|31
1656073070000|2022-06-24 12:17:50|729.93|722.13|729.53|721.73|729.93|722.13|729.52|721.72|31
1656073080000|2022-06-24 12:18:00|729.54|721.74|729.75|721.95|729.98|722.18|729.3|721.5|30
1656073090000|2022-06-24 12:18:10|729.51|721.71|729.26|721.46|729.53|721.73|729.15|721.35|32
1656073100000|2022-06-24 12:18:20|729.3|721.5|728.57|720.77|729.3|721.5|728.52|720.72|28
1656073110000|2022-06-24 12:18:30|728.72|720.92|728.57|720.77|729|721.2|728.57|720.77|32
1656073120000|2022-06-24 12:18:40|728.56|720.76|728.36|720.56|728.56|720.76|728.31|720.51|28
1656073130000|2022-06-24 12:18:50|728.5|720.7|728.52|720.72|728.79|720.99|728.5|720.7|31
1656073140000|2022-06-24 12:19:00|728.39|720.59|726.32|718.52|728.39|720.59|726.32|718.52|32
1656073150000|2022-06-24 12:19:10|726.46|718.66|726.98|719.18|726.98|719.18|726.32|718.52|31
1656073160000|2022-06-24 12:19:20|727.07|719.27|727.29|719.49|728.05|720.25|727.06|719.26|36
1656073170000|2022-06-24 12:19:30|727.24|719.44|726.57|718.77|727.24|719.44|726.54|718.74|33
1656073180000|2022-06-24 12:19:40|726.55|718.75|726.81|719.01|726.93|719.13|726.55|718.75|31
1656073190000|2022-06-24 12:19:50|726.8|719|726.31|718.51|726.91|719.11|726.27|718.47|34
1656073200000|2022-06-24 12:20:00|726.32|718.52|726.71|718.91|726.9|719.1|726.25|718.45|28
1656073210000|2022-06-24 12:20:10|726.76|718.96|727.41|719.61|727.76|719.96|726.76|718.96|37
1656073220000|2022-06-24 12:20:20|727.42|719.62|727.24|719.44|727.47|719.67|727.23|719.43|26
1656073230000|2022-06-24 12:20:30|727.31|719.51|727.42|719.62|727.72|719.92|727.02|719.22|31
1656073240000|2022-06-24 12:20:40|727.41|719.61|727.74|719.94|727.8|720|727.12|719.32|30
1656073250000|2022-06-24 12:20:50|727.72|719.92|727.44|719.64|727.72|719.92|727.43|719.63|26
1656073260000|2022-06-24 12:21:00|727.43|719.63|727.64|719.84|727.86|720.06|727.41|719.61|32
1656073270000|2022-06-24 12:21:10|727.66|719.86|727.53|719.73|727.99|720.19|727.53|719.73|23
1656073280000|2022-06-24 12:21:20|727.58|719.78|727.84|720.04|727.87|720.07|727.58|719.78|19
1656073290000|2022-06-24 12:21:30|727.85|720.05|727.44|719.64|727.86|720.06|727.42|719.62|27
1656073300000|2022-06-24 12:21:40|727.43|719.63|727.94|720.14|727.97|720.17|727.43|719.63|31
1656073310000|2022-06-24 12:21:50|728.02|720.22|728.34|720.54|728.36|720.56|727.97|720.17|25
1656073320000|2022-06-24 12:22:00|728.61|720.81|728.31|720.51|728.95|721.15|728.18|720.38|25
1656073330000|2022-06-24 12:22:10|728.38|720.58|728.91|721.11|728.91|721.11|728.11|720.31|23
1656073340000|2022-06-24 12:22:20|728.9|721.1|729.3|721.5|729.38|721.58|728.87|721.07|34
1656073350000|2022-06-24 12:22:30|729.31|721.51|729.39|721.59|729.39|721.59|728.89|721.09|31
1656073360000|2022-06-24 12:22:40|729.38|721.58|729.72|721.92|729.98|722.18|729.32|721.52|34
1656073370000|2022-06-24 12:22:50|729.91|722.11|729.76|721.96|730.13|722.33|729.76|721.96|21
1656073380000|2022-06-24 12:23:00|729.92|722.12|729.84|722.04|730.16|722.36|729.84|722.04|29
1656073390000|2022-06-24 12:23:10|729.83|722.03|730.03|722.23|730.14|722.34|729.83|722.03|30
1656073400000|2022-06-24 12:23:20|730.02|722.22|729.98|722.18|730.11|722.31|729.89|722.09|22
1656073410000|2022-06-24 12:23:30|730.04|722.24|729.92|722.12|730.04|722.24|729.43|721.63|26
1656073420000|2022-06-24 12:23:40|729.84|722.04|729|721.2|729.85|722.05|729|721.2|30
1656073430000|2022-06-24 12:23:50|729.03|721.23|727.78|719.98|729.03|721.23|727.66|719.86|36
1656073440000|2022-06-24 12:24:00|727.75|719.95|728.08|720.28|728.31|720.51|727.55|719.75|31
1656073450000|2022-06-24 12:24:10|728.07|720.27|728.05|720.25|728.13|720.33|727.78|719.98|31
1656073460000|2022-06-24 12:24:20|728.06|720.26|728.88|721.08|729.04|721.24|728.03|720.23|30
1656073470000|2022-06-24 12:24:30|729.11|721.31|729.21|721.41|729.25|721.45|729|721.2|25
1656073480000|2022-06-24 12:24:40|729.25|721.45|730.08|722.28|730.12|722.32|729.23|721.43|27
1656073490000|2022-06-24 12:24:50|730.04|722.24|729.76|721.96|730.04|722.24|729.5|721.7|28
1656073500000|2022-06-24 12:25:00|729.77|721.97|729.48|721.68|730.14|722.34|729.34|721.54|29
1656073510000|2022-06-24 12:25:10|729.47|721.67|729.8|722|729.9|722.1|729.47|721.67|24
1656073520000|2022-06-24 12:25:20|729.81|722.01|729.88|722.08|729.94|722.14|729.81|722.01|23
1656073530000|2022-06-24 12:25:30|729.89|722.09|730.51|722.71|730.54|722.74|729.89|722.09|24
1656073540000|2022-06-24 12:25:40|730.6|722.8|729.95|722.15|730.6|722.8|729.91|722.11|28
1656073550000|2022-06-24 12:25:50|729.97|722.17|730.04|722.24|730.27|722.47|729.96|722.16|22
1656073560000|2022-06-24 12:26:00|730.03|722.23|730.36|722.56|730.4|722.6|729.96|722.16|26
1656073570000|2022-06-24 12:26:10|730.35|722.55|730.08|722.28|730.35|722.55|730.07|722.27|28
1656073580000|2022-06-24 12:26:20|730.09|722.29|730.08|722.28|730.25|722.45|730.03|722.23|24
1656073590000|2022-06-24 12:26:30|730.09|722.29|730.09|722.29|730.2|722.4|730.03|722.23|22
1656073600000|2022-06-24 12:26:40|730.12|722.32|730.28|722.48|730.42|722.62|730.12|722.32|28
1656073610000|2022-06-24 12:26:50|730.29|722.49|730.38|722.58|730.99|723.19|730.27|722.47|21
1656073620000|2022-06-24 12:27:00|730.37|722.57|730.43|722.63|730.92|723.12|730.34|722.54|26
1656073630000|2022-06-24 12:27:10|730.41|722.61|731.01|723.21|731.01|723.21|730.38|722.58|28
1656073640000|2022-06-24 12:27:20|731.22|723.42|732.31|724.51|732.31|724.51|731.17|723.37|28
1656073650000|2022-06-24 12:27:30|732.44|724.64|733.4|725.6|734.2|726.4|732.44|724.64|37
1656073660000|2022-06-24 12:27:40|733.43|725.63|733.68|725.88|733.98|726.18|733.17|725.37|30
1656073670000|2022-06-24 12:27:50|733.46|725.66|732.19|724.39|733.87|726.07|732.19|724.39|37
1656073680000|2022-06-24 12:28:00|732.03|724.23|730.6|722.8|732.12|724.32|730.57|722.77|34
1656073690000|2022-06-24 12:28:10|730.71|722.91|730.78|722.98|731.42|723.62|730.22|722.42|28
1656073700000|2022-06-24 12:28:20|730.96|723.16|731.15|723.35|731.41|723.61|730.62|722.82|35
1656073710000|2022-06-24 12:28:30|730.61|722.81|731.53|723.73|732.02|724.22|730.58|722.78|38
1656073720000|2022-06-24 12:28:40|731.59|723.79|732.22|724.42|732.33|724.53|731.51|723.71|36
1656073730000|2022-06-24 12:28:50|732.05|724.25|732.3|724.5|732.45|724.65|731.95|724.15|31
1656073740000|2022-06-24 12:29:00|732.43|724.63|732.35|724.55|732.66|724.86|732.12|724.32|21
1656073750000|2022-06-24 12:29:10|732.36|724.56|732.46|724.66|732.91|725.11|732.18|724.38|34
1656073760000|2022-06-24 12:29:20|732.44|724.64|732.52|724.72|732.52|724.72|732.32|724.52|21
1656073770000|2022-06-24 12:29:30|732.5|724.7|732.99|725.19|733.22|725.42|732.31|724.51|36
1656073780000|2022-06-24 12:29:40|732.96|725.16|733.25|725.45|733.26|725.46|732.89|725.09|27
1656073790000|2022-06-24 12:29:50|733.17|725.37|734.13|726.33|734.13|726.33|733.17|725.37|28
1656073800000|2022-06-24 12:30:00|734.12|726.32|733.61|725.81|734.36|726.56|733.49|725.69|30
1656073810000|2022-06-24 12:30:10|733.6|725.8|734.17|726.37|734.17|726.37|733.48|725.68|33
1656073820000|2022-06-24 12:30:20|734.16|726.36|733.5|725.7|734.16|726.36|733.5|725.7|34
1656073830000|2022-06-24 12:30:30|733.66|725.86|732.86|725.06|733.66|725.86|732.85|725.05|34
1656073840000|2022-06-24 12:30:40|732.84|725.04|732.7|724.9|733.3|725.5|732.7|724.9|35
1656073850000|2022-06-24 12:30:50|732.93|725.13|733.02|725.22|733.1|725.3|732.84|725.04|28
1656073860000|2022-06-24 12:31:00|732.99|725.19|732.95|725.15|733.32|725.52|732.93|725.13|28
1656073870000|2022-06-24 12:31:10|732.96|725.16|732.47|724.67|733.15|725.35|732.36|724.56|28
1656073880000|2022-06-24 12:31:20|732.45|724.65|732.06|724.26|732.45|724.65|732.05|724.25|29
1656073890000|2022-06-24 12:31:30|732.05|724.25|731.31|723.51|732.2|724.4|731.31|723.51|34
1656073900000|2022-06-24 12:31:40|731.28|723.48|731.04|723.24|731.42|723.62|731.03|723.23|33
1656073910000|2022-06-24 12:31:50|731.2|723.4|730.67|722.87|731.23|723.43|730.67|722.87|35
1656073920000|2022-06-24 12:32:00|730.53|722.73|730.39|722.59|730.87|723.07|730.15|722.35|34
1656073930000|2022-06-24 12:32:10|730.41|722.61|730.16|722.36|730.41|722.61|730.09|722.29|30
1656073940000|2022-06-24 12:32:20|730.15|722.35|730.2|722.4|730.29|722.49|729.82|722.02|32
1656073950000|2022-06-24 12:32:30|730.19|722.39|729.96|722.16|730.22|722.42|729.95|722.15|31
1656073960000|2022-06-24 12:32:40|730.04|722.24|730.08|722.28|730.17|722.37|729.94|722.14|16
1656073970000|2022-06-24 12:32:50|730.02|722.22|730.1|722.3|730.16|722.36|730.01|722.21|20
1656073980000|2022-06-24 12:33:00|730.08|722.28|730.3|722.5|730.35|722.55|730.08|722.28|21
1656073990000|2022-06-24 12:33:10|730.33|722.53|731.02|723.22|731.12|723.32|730.3|722.5|32
1656074000000|2022-06-24 12:33:20|730.76|722.96|730.85|723.05|730.88|723.08|730.72|722.92|26
1656074010000|2022-06-24 12:33:30|730.81|723.01|730.96|723.16|731.09|723.29|730.72|722.92|19
1656074020000|2022-06-24 12:33:40|730.99|723.19|730.83|723.03|731.21|723.41|730.83|723.03|21
1656074030000|2022-06-24 12:33:50|731.03|723.23|730.49|722.69|731.03|723.23|730.36|722.56|25
1656074040000|2022-06-24 12:34:00|730.47|722.67|730.25|722.45|730.96|723.16|730.25|722.45|31
1656074050000|2022-06-24 12:34:10|730.21|722.41|730.33|722.53|730.5|722.7|730.19|722.39|19
1656074060000|2022-06-24 12:34:20|730.27|722.47|730.16|722.36|730.49|722.69|730.06|722.26|28
1656074070000|2022-06-24 12:34:30|730.15|722.35|730.14|722.34|730.3|722.5|730|722.2|31
1656074080000|2022-06-24 12:34:40|730.13|722.33|730.22|722.42|730.27|722.47|729.94|722.14|30
1656074090000|2022-06-24 12:34:50|730.21|722.41|730.16|722.36|730.45|722.65|730.09|722.29|30
1656074100000|2022-06-24 12:35:00|730.15|722.35|729.89|722.09|730.17|722.37|729.89|722.09|25
1656074110000|2022-06-24 12:35:10|729.94|722.14|729.75|721.95|730.24|722.44|729.57|721.77|34
1656074120000|2022-06-24 12:35:20|729.91|722.11|729.88|722.08|730.04|722.24|729.75|721.95|34
1656074130000|2022-06-24 12:35:30|730.05|722.25|730.74|722.94|730.91|723.11|730.03|722.23|26
1656074140000|2022-06-24 12:35:40|730.69|722.89|730.39|722.59|730.91|723.11|730.39|722.59|34
1656074150000|2022-06-24 12:35:50|730.4|722.6|730.6|722.8|730.6|722.8|730.19|722.39|25
1656074160000|2022-06-24 12:36:00|730.63|722.83|730.41|722.61|730.85|723.05|730.17|722.37|34
1656074170000|2022-06-24 12:36:10|730.29|722.49|730.31|722.51|730.38|722.58|730.15|722.35|25
1656074180000|2022-06-24 12:36:20|730.3|722.5|730.29|722.49|730.43|722.63|730.14|722.34|28
1656074190000|2022-06-24 12:36:30|730.3|722.5|730.33|722.53|730.35|722.55|730.16|722.36|25
1656074200000|2022-06-24 12:36:40|730.32|722.52|730.75|722.95|730.75|722.95|730.14|722.34|31
1656074210000|2022-06-24 12:36:50|730.83|723.03|730.7|722.9|730.94|723.14|730.68|722.88|29
1656074220000|2022-06-24 12:37:00|730.87|723.07|730.77|722.97|730.89|723.09|730.47|722.67|28
1656074230000|2022-06-24 12:37:10|730.76|722.96|730.54|722.74|730.84|723.04|730.45|722.65|34
1656074240000|2022-06-24 12:37:20|730.47|722.67|730.33|722.53|730.5|722.7|730.25|722.45|27
1656074250000|2022-06-24 12:37:30|730.31|722.51|730.04|722.24|730.34|722.54|730.04|722.24|30
1656074260000|2022-06-24 12:37:40|730.06|722.26|730|722.2|730.21|722.41|729.96|722.16|19
1656074270000|2022-06-24 12:37:50|729.99|722.19|730.06|722.26|730.06|722.26|729.87|722.07|23
1656074280000|2022-06-24 12:38:00|730.04|722.24|729.89|722.09|730.14|722.34|729.89|722.09|22
1656074290000|2022-06-24 12:38:10|729.9|722.1|729.89|722.09|729.97|722.17|729.82|722.02|24
1656074300000|2022-06-24 12:38:20|729.9|722.1|731.01|723.21|731.01|723.21|729.9|722.1|25
1656074310000|2022-06-24 12:38:30|731.06|723.26|730.64|722.84|731.13|723.33|730.53|722.73|27
1656074320000|2022-06-24 12:38:40|730.65|722.85|730.91|723.11|731.28|723.48|730.65|722.85|24
1656074330000|2022-06-24 12:38:50|730.92|723.12|730.17|722.37|731.05|723.25|730.17|722.37|27
1656074340000|2022-06-24 12:39:00|730.18|722.38|730|722.2|730.33|722.53|730|722.2|24
1656074350000|2022-06-24 12:39:10|730.25|722.45|730.7|722.9|730.72|722.92|730.03|722.23|31
1656074360000|2022-06-24 12:39:20|730.71|722.91|730.41|722.61|731.05|723.25|730.35|722.55|26
1656074370000|2022-06-24 12:39:30|730.38|722.58|730.21|722.41|730.42|722.62|730.16|722.36|26
1656074380000|2022-06-24 12:39:40|730.16|722.36|730.29|722.49|730.42|722.62|730.16|722.36|20
1656074390000|2022-06-24 12:39:50|730.48|722.68|730.42|722.62|730.48|722.68|730.23|722.43|20
1656074400000|2022-06-24 12:40:00|730.37|722.57|730.32|722.52|730.66|722.86|730.24|722.44|28
1656074410000|2022-06-24 12:40:10|730.21|722.41|730.12|722.32|730.42|722.62|730.12|722.32|20
1656074420000|2022-06-24 12:40:20|729.91|722.11|730.03|722.23|730.33|722.53|729.91|722.11|27
1656074430000|2022-06-24 12:40:30|730.01|722.21|730.31|722.51|730.31|722.51|730.01|722.21|25
1656074440000|2022-06-24 12:40:40|730.1|722.3|730.11|722.31|730.3|722.5|730.02|722.22|22
1656074450000|2022-06-24 12:40:50|730.12|722.32|730.05|722.25|730.14|722.34|729.96|722.16|24
1656074460000|2022-06-24 12:41:00|730.03|722.23|730.36|722.56|730.65|722.85|730.02|722.22|26
1656074470000|2022-06-24 12:41:10|730.37|722.57|730.22|722.42|730.4|722.6|730.2|722.4|22
1656074480000|2022-06-24 12:41:20|730.21|722.41|730.11|722.31|730.23|722.43|729.9|722.1|20
1656074490000|2022-06-24 12:41:30|730.13|722.33|730.07|722.27|730.32|722.52|730.04|722.24|28
1656074500000|2022-06-24 12:41:40|730.02|722.22|729.45|721.65|730.31|722.51|729.45|721.65|29
1656074510000|2022-06-24 12:41:50|729.43|721.63|728.69|720.89|729.43|721.63|728.43|720.63|26
1656074520000|2022-06-24 12:42:00|728.91|721.11|728.44|720.64|728.91|721.11|728.41|720.61|26
1656074530000|2022-06-24 12:42:10|728.41|720.61|728.29|720.49|728.54|720.74|728.29|720.49|21
1656074540000|2022-06-24 12:42:20|728.23|720.43|728.02|720.22|728.23|720.43|727.86|720.06|24
1656074550000|2022-06-24 12:42:30|728|720.2|728.18|720.38|728.31|720.51|728|720.2|20
1656074560000|2022-06-24 12:42:40|728.19|720.39|728.22|720.42|728.31|720.51|728.02|720.22|28
1656074570000|2022-06-24 12:42:50|728.21|720.41|728.09|720.29|728.25|720.45|728.02|720.22|25
1656074580000|2022-06-24 12:43:00|728.1|720.3|728.34|720.54|728.57|720.77|728.1|720.3|15
1656074590000|2022-06-24 12:43:10|728.33|720.53|728.32|720.52|728.74|720.94|728.3|720.5|20
1656074600000|2022-06-24 12:43:20|728.33|720.53|728.37|720.57|728.37|720.57|728.33|720.53|6
1656074610000|2022-06-24 12:43:30|728.41|720.61|728.07|720.27|728.41|720.61|727.96|720.16|19
1656074620000|2022-06-24 12:43:40|728.06|720.26|728.03|720.23|728.2|720.4|728.02|720.22|25
1656074630000|2022-06-24 12:43:50|728.02|720.22|727.52|719.72|728.32|720.52|727.49|719.69|19
1656074640000|2022-06-24 12:44:00|727.5|719.7|727.44|719.64|727.56|719.76|727.39|719.59|25
1656074650000|2022-06-24 12:44:10|727.4|719.6|727.64|719.84|728|720.2|727.4|719.6|30
1656074660000|2022-06-24 12:44:20|727.63|719.83|727.86|720.06|727.93|720.13|727.5|719.7|25
1656074670000|2022-06-24 12:44:30|727.84|720.04|727.94|720.14|728.07|720.27|727.81|720.01|28
1656074680000|2022-06-24 12:44:40|727.95|720.15|728.04|720.24|728.04|720.24|727.89|720.09|19
1656074690000|2022-06-24 12:44:50|728.02|720.22|727.95|720.15|728.11|720.31|727.88|720.08|20
1656074700000|2022-06-24 12:45:00|727.92|720.12|727.82|720.02|727.92|720.12|727.49|719.69|27
1656074710000|2022-06-24 12:45:10|727.83|720.03|727.64|719.84|728.07|720.27|727.6|719.8|24
1656074720000|2022-06-24 12:45:20|727.6|719.8|727.38|719.58|727.85|720.05|727.37|719.57|35
1656074730000|2022-06-24 12:45:30|727.41|719.61|726.23|718.43|727.41|719.61|726.23|718.43|33
1656074740000|2022-06-24 12:45:40|726.24|718.44|726.04|718.24|726.41|718.61|725.98|718.18|31
1656074750000|2022-06-24 12:45:50|726.01|718.21|725.57|717.77|726.08|718.28|725.15|717.35|38
1656074760000|2022-06-24 12:46:00|725.55|717.75|725.95|718.15|726.03|718.23|725.5|717.7|35
1656074770000|2022-06-24 12:46:10|725.96|718.16|725.98|718.18|726.01|718.21|725.62|717.82|25
1656074780000|2022-06-24 12:46:20|725.99|718.19|727.34|719.54|727.34|719.54|725.99|718.19|27
1656074790000|2022-06-24 12:46:30|727.44|719.64|727.77|719.97|727.77|719.97|727.44|719.64|28
1656074800000|2022-06-24 12:46:40|727.78|719.98|728.45|720.65|728.45|720.65|727.78|719.98|21
1656074810000|2022-06-24 12:46:50|728.47|720.67|728.53|720.73|728.85|721.05|728.45|720.65|28
1656074820000|2022-06-24 12:47:00|728.52|720.72|728.68|720.88|728.69|720.89|728.43|720.63|27
1656074830000|2022-06-24 12:47:10|728.66|720.86|728.6|720.8|728.68|720.88|728.17|720.37|23
1656074840000|2022-06-24 12:47:20|728.55|720.75|728.87|721.07|729.18|721.38|728.53|720.73|27
1656074850000|2022-06-24 12:47:30|728.88|721.08|728.96|721.16|729.06|721.26|728.88|721.08|19
1656074860000|2022-06-24 12:47:40|729.01|721.21|728.48|720.68|729.03|721.23|728.4|720.6|23
1656074870000|2022-06-24 12:47:50|728.44|720.64|728.47|720.67|728.91|721.11|728.42|720.62|25
1656074880000|2022-06-24 12:48:00|728.48|720.68|728.27|720.47|728.53|720.73|728.17|720.37|22
1656074890000|2022-06-24 12:48:10|728.28|720.48|728.38|720.58|728.84|721.04|728.25|720.45|24
1656074900000|2022-06-24 12:48:20|728.39|720.59|728.48|720.68|728.93|721.13|728.34|720.54|30
1656074910000|2022-06-24 12:48:30|728.43|720.63|728.35|720.55|728.88|721.08|728.33|720.53|27
1656074920000|2022-06-24 12:48:40|728.36|720.56|728.65|720.85|728.76|720.96|728.23|720.43|24
1656074930000|2022-06-24 12:48:50|728.68|720.88|728.94|721.14|729.02|721.22|728.68|720.88|27
1656074940000|2022-06-24 12:49:00|728.99|721.19|729.07|721.27|729.12|721.32|728.89|721.09|25
1656074950000|2022-06-24 12:49:10|729.06|721.26|728.94|721.14|729.13|721.33|728.92|721.12|26
1656074960000|2022-06-24 12:49:20|728.92|721.12|729.01|721.21|729.06|721.26|728.92|721.12|28
1656074970000|2022-06-24 12:49:30|729.03|721.23|729.29|721.49|729.83|722.03|729.01|721.21|32
1656074980000|2022-06-24 12:49:40|729.18|721.38|729.05|721.25|729.24|721.44|728.93|721.13|33
1656074990000|2022-06-24 12:49:50|729.06|721.26|729.65|721.85|729.8|722|728.9|721.1|27
1656075000000|2022-06-24 12:50:00|729.64|721.84|729.5|721.7|729.75|721.95|729.46|721.66|29
1656075010000|2022-06-24 12:50:10|729.51|721.71|729.33|721.53|729.59|721.79|729.33|721.53|27
1656075020000|2022-06-24 12:50:20|729.36|721.56|729.46|721.66|729.46|721.66|729.19|721.39|30
1656075030000|2022-06-24 12:50:30|729.45|721.65|729.3|721.5|729.45|721.65|729.2|721.4|31
1656075040000|2022-06-24 12:50:40|729.29|721.49|729.27|721.47|729.4|721.6|729.03|721.23|35
1656075050000|2022-06-24 12:50:50|729.25|721.45|729.18|721.38|729.46|721.66|729.06|721.26|33
1656075060000|2022-06-24 12:51:00|729.13|721.33|729.17|721.37|729.38|721.58|729.1|721.3|21
1656075070000|2022-06-24 12:51:10|729.2|721.4|729.09|721.29|729.34|721.54|729.09|721.29|26
1656075080000|2022-06-24 12:51:20|729.08|721.28|728.86|721.06|729.24|721.44|728.86|721.06|20
1656075090000|2022-06-24 12:51:30|728.47|720.67|727.98|720.18|728.47|720.67|727.98|720.18|24
1656075100000|2022-06-24 12:51:40|727.99|720.19|728.09|720.29|728.26|720.46|727.96|720.16|18
1656075110000|2022-06-24 12:51:50|728.14|720.34|727.87|720.07|728.2|720.4|727.87|720.07|27
1656075120000|2022-06-24 12:52:00|727.88|720.08|727.88|720.08|728.02|720.22|727.8|720|25
1656075130000|2022-06-24 12:52:10|727.86|720.06|727.81|720.01|728.01|720.21|727.77|719.97|31
1656075140000|2022-06-24 12:52:20|727.84|720.04|727.5|719.7|727.96|720.16|727.41|719.61|30
1656075150000|2022-06-24 12:52:30|727.44|719.64|727.43|719.63|727.48|719.68|727.12|719.32|24
1656075160000|2022-06-24 12:52:40|727.4|719.6|727.26|719.46|727.81|720.01|727.16|719.36|30
1656075170000|2022-06-24 12:52:50|727.31|719.51|727|719.2|727.38|719.58|727|719.2|33
1656075180000|2022-06-24 12:53:00|726.99|719.19|727.25|719.45|727.25|719.45|726.87|719.07|30
1656075190000|2022-06-24 12:53:10|727.23|719.43|726.93|719.13|727.23|719.43|726.86|719.06|22
1656075200000|2022-06-24 12:53:20|726.92|719.12|726.32|718.52|727.06|719.26|726.28|718.48|25
1656075210000|2022-06-24 12:53:30|726.31|718.51|726.64|718.84|726.64|718.84|726.07|718.27|33
1656075220000|2022-06-24 12:53:40|726.61|718.81|726.83|719.03|726.97|719.17|726.49|718.69|26
1656075230000|2022-06-24 12:53:50|726.84|719.04|726.15|718.35|727.08|719.28|726.07|718.27|34
1656075240000|2022-06-24 12:54:00|726.05|718.25|724.29|716.49|726.15|718.35|724.25|716.45|37
1656075250000|2022-06-24 12:54:10|724.3|716.5|724.16|716.36|724.77|716.97|724.13|716.33|31
1656075260000|2022-06-24 12:54:20|724.45|716.65|722.45|714.65|724.47|716.67|722.43|714.63|36
1656075270000|2022-06-24 12:54:30|722.46|714.66|723.16|715.36|723.19|715.39|722.46|714.66|33
1656075280000|2022-06-24 12:54:40|723.22|715.42|723.12|715.32|723.22|715.42|722.74|714.94|26
1656075290000|2022-06-24 12:54:50|723.1|715.3|722.98|715.18|723.14|715.34|722.8|715|28
1656075300000|2022-06-24 12:55:00|723.03|715.23|722.83|715.03|723.1|715.3|722.83|715.03|31
1656075310000|2022-06-24 12:55:10|722.85|715.05|722.8|715|723.25|715.45|722.8|715|29
1656075320000|2022-06-24 12:55:20|722.82|715.02|722.96|715.16|723.15|715.35|722.8|715|29
1656075330000|2022-06-24 12:55:30|722.97|715.17|722.89|715.09|723.23|715.43|722.88|715.08|30
1656075340000|2022-06-24 12:55:40|722.9|715.1|723.16|715.36|723.21|715.41|722.9|715.1|26
1656075350000|2022-06-24 12:55:50|723.11|715.31|722.52|714.72|723.11|715.31|722.48|714.68|30
1656075360000|2022-06-24 12:56:00|722.55|714.75|722.43|714.63|723.09|715.29|722.43|714.63|32
1656075370000|2022-06-24 12:56:10|722.44|714.64|722.77|714.97|722.95|715.15|722.44|714.64|27
1656075380000|2022-06-24 12:56:20|722.78|714.98|723.26|715.46|723.26|715.46|722.74|714.94|25
1656075390000|2022-06-24 12:56:30|723.36|715.56|723.45|715.65|723.82|716.02|723.27|715.47|32
1656075400000|2022-06-24 12:56:40|723.43|715.63|723.86|716.06|723.86|716.06|723.43|715.63|33
1656075410000|2022-06-24 12:56:50|723.8|716|723.84|716.04|723.94|716.14|723.8|716|20
1656075420000|2022-06-24 12:57:00|723.83|716.03|723.63|715.83|723.83|716.03|723.35|715.55|23
1656075430000|2022-06-24 12:57:10|723.64|715.84|723.7|715.9|723.89|716.09|723.62|715.82|23
1656075440000|2022-06-24 12:57:20|723.69|715.89|723.72|715.92|723.82|716.02|723.62|715.82|22
1656075450000|2022-06-24 12:57:30|723.71|715.91|723.11|715.31|723.91|716.11|723.09|715.29|25
1656075460000|2022-06-24 12:57:40|723.12|715.32|723.74|715.94|723.74|715.94|723.1|715.3|26
1656075470000|2022-06-24 12:57:50|723.73|715.93|723.69|715.89|723.87|716.07|723.63|715.83|17
1656075480000|2022-06-24 12:58:00|723.7|715.9|723.95|716.15|723.98|716.18|723.7|715.9|28
1656075490000|2022-06-24 12:58:10|723.97|716.17|724.06|716.26|724.07|716.27|723.94|716.14|19
1656075500000|2022-06-24 12:58:20|724.01|716.21|724.06|716.26|724.08|716.28|723.98|716.18|14
1656075510000|2022-06-24 12:58:30|724.07|716.27|724.07|716.27|724.57|716.77|724.07|716.27|28
1656075520000|2022-06-24 12:58:40|724.08|716.28|724.17|716.37|724.33|716.53|724.07|716.27|21
1656075530000|2022-06-24 12:58:50|724.2|716.4|724.3|716.5|724.3|716.5|724.16|716.36|19
1656075540000|2022-06-24 12:59:00|724.28|716.48|724.72|716.92|724.89|717.09|724.16|716.36|29
1656075550000|2022-06-24 12:59:10|724.64|716.84|724.56|716.76|724.79|716.99|724.55|716.75|28
1656075560000|2022-06-24 12:59:20|724.58|716.78|724.18|716.38|724.69|716.89|724.09|716.29|30
1656075570000|2022-06-24 12:59:30|724.17|716.37|724.43|716.63|724.61|716.81|724.12|716.32|27
1656075580000|2022-06-24 12:59:40|724.28|716.48|724.09|716.29|724.29|716.49|724.06|716.26|21
1656075590000|2022-06-24 12:59:50|724.08|716.28|724.51|716.71|724.51|716.71|724.04|716.24|23
1656075600000|2022-06-24 13:00:00|724.5|716.7|724.16|716.36|724.5|716.7|724.16|716.36|28
1656075610000|2022-06-24 13:00:10|724.14|716.34|724.31|716.51|724.31|716.51|724.14|716.34|20
1656075620000|2022-06-24 13:00:20|724.61|716.81|724.82|717.02|724.91|717.11|724.56|716.76|26
1656075630000|2022-06-24 13:00:30|724.81|717.01|724.79|716.99|724.99|717.19|724.78|716.98|27
1656075640000|2022-06-24 13:00:40|724.81|717.01|724.47|716.67|724.81|717.01|724.44|716.64|26
1656075650000|2022-06-24 13:00:50|724.57|716.77|724.03|716.23|724.57|716.77|724.01|716.21|19
1656075660000|2022-06-24 13:01:00|724.01|716.21|723.94|716.14|724.24|716.44|723.88|716.08|19
1656075670000|2022-06-24 13:01:10|723.99|716.19|723.95|716.15|724.17|716.37|723.93|716.13|17
1656075680000|2022-06-24 13:01:20|724.14|716.34|724.03|716.23|724.21|716.41|723.97|716.17|24
1656075690000|2022-06-24 13:01:30|724.02|716.22|724.1|716.3|724.2|716.4|724.01|716.21|15
1656075700000|2022-06-24 13:01:40|724.11|716.31|723.99|716.19|724.21|716.41|723.99|716.19|21
1656075710000|2022-06-24 13:01:50|723.98|716.18|724.05|716.25|724.11|716.31|723.98|716.18|14
1656075720000|2022-06-24 13:02:00|724.04|716.24|724.44|716.64|724.44|716.64|724.04|716.24|25
1656075730000|2022-06-24 13:02:10|724.34|716.54|724.63|716.83|724.73|716.93|724.13|716.33|23
1656075740000|2022-06-24 13:02:20|724.61|716.81|724.62|716.82|724.68|716.88|724.22|716.42|30
1656075750000|2022-06-24 13:02:30|724.65|716.85|724.71|716.91|724.8|717|724.3|716.5|25
1656075760000|2022-06-24 13:02:40|724.65|716.85|724.67|716.87|724.91|717.11|724.64|716.84|14
1656075770000|2022-06-24 13:02:50|724.66|716.86|724.78|716.98|724.85|717.05|724.66|716.86|21
1656075780000|2022-06-24 13:03:00|724.7|716.9|724.41|716.61|724.72|716.92|724.27|716.47|14
1656075790000|2022-06-24 13:03:10|724.55|716.75|724.42|716.62|724.55|716.75|724.3|716.5|23
1656075800000|2022-06-24 13:03:20|724.41|716.61|724.34|716.54|724.45|716.65|724.32|716.52|22
1656075810000|2022-06-24 13:03:30|724.35|716.55|724.66|716.86|724.7|716.9|724.34|716.54|17
1656075820000|2022-06-24 13:03:40|724.62|716.82|724.23|716.43|724.65|716.85|724.22|716.42|29
1656075830000|2022-06-24 13:03:50|724.24|716.44|724.09|716.29|724.27|716.47|724.09|716.29|13
1656075840000|2022-06-24 13:04:00|724.24|716.44|724.05|716.25|724.24|716.44|724.01|716.21|20
1656075850000|2022-06-24 13:04:10|723.86|716.06|724.11|716.31|724.18|716.38|723.86|716.06|20
1656075860000|2022-06-24 13:04:20|724.01|716.21|724.08|716.28|724.2|716.4|723.92|716.12|15
1656075870000|2022-06-24 13:04:30|724.05|716.25|723.85|716.05|724.06|716.26|723.82|716.02|24
1656075880000|2022-06-24 13:04:40|723.91|716.11|723.98|716.18|724.05|716.25|723.83|716.03|27
1656075890000|2022-06-24 13:04:50|723.95|716.15|723.92|716.12|724.11|716.31|723.46|715.66|28
1656075900000|2022-06-24 13:05:00|723.93|716.13|723.39|715.59|724.2|716.4|723.38|715.58|31
1656075910000|2022-06-24 13:05:10|723.46|715.66|723.07|715.27|723.46|715.66|723.07|715.27|25
1656075920000|2022-06-24 13:05:20|723.12|715.32|722.97|715.17|723.15|715.35|722.86|715.06|28
1656075930000|2022-06-24 13:05:30|722.98|715.18|722.26|714.46|722.98|715.18|722.06|714.26|28
1656075940000|2022-06-24 13:05:40|722.22|714.42|722.1|714.3|722.22|714.42|721.84|714.04|25
1656075950000|2022-06-24 13:05:50|722.08|714.28|721.2|713.4|722.08|714.28|721.06|713.26|33
1656075960000|2022-06-24 13:06:00|721.22|713.42|721.45|713.65|721.96|714.16|721.07|713.27|32
1656075970000|2022-06-24 13:06:10|721.48|713.68|721.54|713.74|721.54|713.74|721.35|713.55|28
1656075980000|2022-06-24 13:06:20|721.95|714.15|722.08|714.28|722.19|714.39|721.78|713.98|21
1656075990000|2022-06-24 13:06:30|722.09|714.29|721.98|714.18|722.09|714.29|721.95|714.15|19
1656076000000|2022-06-24 13:06:40|722|714.2|721.17|713.37|722.04|714.24|721.17|713.37|28
1656076010000|2022-06-24 13:06:50|721.16|713.36|721.37|713.57|721.67|713.87|721.1|713.3|30
1656076020000|2022-06-24 13:07:00|721.36|713.56|721.27|713.47|721.47|713.67|721.15|713.35|27
1656076030000|2022-06-24 13:07:10|721.26|713.46|721.75|713.95|721.81|714.01|721.22|713.42|29
1656076040000|2022-06-24 13:07:20|721.77|713.97|722.65|714.85|722.68|714.88|721.77|713.97|24
1656076050000|2022-06-24 13:07:30|722.66|714.86|723.56|715.76|723.65|715.85|722.58|714.78|34
1656076060000|2022-06-24 13:07:40|723.67|715.87|725.83|718.03|725.83|718.03|723.6|715.8|35
1656076070000|2022-06-24 13:07:50|725.82|718.02|726.36|718.56|726.62|718.82|725.82|718.02|26
1656076080000|2022-06-24 13:08:00|726.4|718.6|725.35|717.55|726.4|718.6|725.09|717.29|34
1656076090000|2022-06-24 13:08:10|725.33|717.53|724.32|716.52|725.35|717.55|724.29|716.49|39
1656076100000|2022-06-24 13:08:20|724.31|716.51|723.5|715.7|724.32|716.52|723.46|715.66|32
1656076110000|2022-06-24 13:08:30|723.47|715.67|723.14|715.34|723.48|715.68|723.14|715.34|27
1656076120000|2022-06-24 13:08:40|723.13|715.33|723.12|715.32|723.18|715.38|723|715.2|28
1656076130000|2022-06-24 13:08:50|723.11|715.31|723.33|715.53|723.39|715.59|723.04|715.24|22
1656076140000|2022-06-24 13:09:00|723.32|715.52|723.15|715.35|723.32|715.52|723.13|715.33|23
1656076150000|2022-06-24 13:09:10|723.25|715.45|723.08|715.28|723.25|715.45|723.02|715.22|20
1656076160000|2022-06-24 13:09:20|723.12|715.32|723.18|715.38|723.23|715.43|723.12|715.32|13
1656076170000|2022-06-24 13:09:30|723.19|715.39|723.29|715.49|723.51|715.71|723.07|715.27|23
1656076180000|2022-06-24 13:09:40|723.24|715.44|723.16|715.36|723.38|715.58|723.16|715.36|20
1656076190000|2022-06-24 13:09:50|723.15|715.35|723.59|715.79|723.59|715.79|723.07|715.27|21
1656076200000|2022-06-24 13:10:00|723.74|715.94|723.53|715.73|723.94|716.14|723.4|715.6|27
1656076210000|2022-06-24 13:10:10|723.52|715.72|723.49|715.69|723.69|715.89|723.45|715.65|21
1656076220000|2022-06-24 13:10:20|723.47|715.67|723.3|715.5|723.72|715.92|723.21|715.41|25
1656076230000|2022-06-24 13:10:30|723.33|715.53|723.35|715.55|723.37|715.57|723.1|715.3|19
1656076240000|2022-06-24 13:10:40|723.33|715.53|723.44|715.64|723.47|715.67|723.21|715.41|25
1656076250000|2022-06-24 13:10:50|723.45|715.65|723.72|715.92|723.8|716|723.45|715.65|28
1656076260000|2022-06-24 13:11:00|723.69|715.89|723.82|716.02|723.91|716.11|723.68|715.88|20
1656076270000|2022-06-24 13:11:10|723.83|716.03|724.79|716.99|724.87|717.07|723.82|716.02|28
1656076280000|2022-06-24 13:11:20|724.76|716.96|724.88|717.08|724.99|717.19|724.76|716.96|21
1656076290000|2022-06-24 13:11:30|724.99|717.19|724.78|716.98|724.99|717.19|724.74|716.94|21
1656076300000|2022-06-24 13:11:40|724.92|717.12|724.96|717.16|724.96|717.16|724.75|716.95|18
1656076310000|2022-06-24 13:11:50|724.95|717.15|724.86|717.06|724.95|717.15|724.74|716.94|20
1656076320000|2022-06-24 13:12:00|724.83|717.03|725.06|717.26|725.1|717.3|724.83|717.03|24
1656076330000|2022-06-24 13:12:10|725.15|717.35|725.07|717.27|725.17|717.37|725.02|717.22|20
1656076340000|2022-06-24 13:12:20|725.12|717.32|725.09|717.29|725.12|717.32|724.88|717.08|20
1656076350000|2022-06-24 13:12:30|725.08|717.28|725.21|717.41|725.22|717.42|724.95|717.15|27
1656076360000|2022-06-24 13:12:40|725.17|717.37|725.93|718.13|725.93|718.13|725.08|717.28|29
1656076370000|2022-06-24 13:12:50|725.92|718.12|725.97|718.17|726.01|718.21|725.86|718.06|27
1656076380000|2022-06-24 13:13:00|725.98|718.18|726.11|718.31|726.12|718.32|725.93|718.13|25
1656076390000|2022-06-24 13:13:10|726.09|718.29|726.16|718.36|726.19|718.39|726.09|718.29|22
1656076400000|2022-06-24 13:13:20|726.1|718.3|726.23|718.43|726.36|718.56|726.1|718.3|19
1656076410000|2022-06-24 13:13:30|726.22|718.42|726.01|718.21|726.22|718.42|725.93|718.13|26
1656076420000|2022-06-24 13:13:40|726|718.2|725.78|717.98|726|718.2|725.74|717.94|23
1656076430000|2022-06-24 13:13:50|725.75|717.95|723.51|715.71|725.96|718.16|723.48|715.68|34
1656076440000|2022-06-24 13:14:00|723.5|715.7|723.22|715.42|723.8|716|723.22|715.42|24
1656076450000|2022-06-24 13:14:10|723.24|715.44|723.46|715.66|723.77|715.97|723.23|715.43|24
1656076460000|2022-06-24 13:14:20|723.47|715.67|721.38|713.58|723.55|715.75|721.37|713.57|23
1656076470000|2022-06-24 13:14:30|721.33|713.53|720.3|712.5|721.8|714|720.07|712.27|36
1656076480000|2022-06-24 13:14:40|720.42|712.62|720.16|712.36|720.42|712.62|719.98|712.18|20
1656076490000|2022-06-24 13:14:50|720.22|712.42|720.23|712.43|720.48|712.68|720.22|712.42|26
1656076500000|2022-06-24 13:15:00|720.15|712.35|720.13|712.33|720.39|712.59|719.44|711.64|26
1656076510000|2022-06-24 13:15:10|720.17|712.37|720.22|712.42|720.31|712.51|719.87|712.07|32
1656076520000|2022-06-24 13:15:20|720.23|712.43|720.8|713|721.02|713.22|720.2|712.4|28
1656076530000|2022-06-24 13:15:30|720.83|713.03|721.57|713.77|721.65|713.85|720.83|713.03|27
1656076540000|2022-06-24 13:15:40|721.62|713.82|721.72|713.92|721.74|713.94|721.62|713.82|23
1656076550000|2022-06-24 13:15:50|721.73|713.93|721.37|713.57|721.89|714.09|721.37|713.57|29
1656076560000|2022-06-24 13:16:00|721.36|713.56|721.45|713.65|721.52|713.72|721.34|713.54|22
1656076570000|2022-06-24 13:16:10|721.4|713.6|721.37|713.57|721.48|713.68|721.37|713.57|23
1656076580000|2022-06-24 13:16:20|721.35|713.55|721.35|713.55|721.49|713.69|721.3|713.5|17
1656076590000|2022-06-24 13:16:30|721.34|713.54|722.08|714.28|722.08|714.28|721.32|713.52|28
1656076600000|2022-06-24 13:16:40|722.04|714.24|721.85|714.05|722.04|714.24|721.84|714.04|28
1656076610000|2022-06-24 13:16:50|721.87|714.07|721.71|713.91|722.01|714.21|721.65|713.85|24
1656076620000|2022-06-24 13:17:00|721.72|713.92|721.88|714.08|722.05|714.25|721.72|713.92|27
1656076630000|2022-06-24 13:17:10|721.87|714.07|722.15|714.35|722.16|714.36|721.79|713.99|22
1656076640000|2022-06-24 13:17:20|722.16|714.36|722.14|714.34|722.22|714.42|721.98|714.18|22
1656076650000|2022-06-24 13:17:30|722.01|714.21|721.4|713.6|722.12|714.32|721.33|713.53|30
1656076660000|2022-06-24 13:17:40|721.43|713.63|721.82|714.02|721.91|714.11|721.41|713.61|24
1656076670000|2022-06-24 13:17:50|721.87|714.07|721.38|713.58|721.88|714.08|721.36|713.56|32
1656076680000|2022-06-24 13:18:00|721.37|713.57|720.39|712.59|721.5|713.7|720.39|712.59|27
1656076690000|2022-06-24 13:18:10|720.42|712.62|719.38|711.58|720.42|712.62|719.35|711.55|28
1656076700000|2022-06-24 13:18:20|719.43|711.63|719.43|711.63|719.48|711.68|719.38|711.58|27
1656076710000|2022-06-24 13:18:30|719.42|711.62|719.43|711.63|719.91|712.11|719.42|711.62|31
1656076720000|2022-06-24 13:18:40|719.46|711.66|719.64|711.84|719.67|711.87|719.38|711.58|23
1656076730000|2022-06-24 13:18:50|719.76|711.96|719.88|712.08|720.01|712.21|719.44|711.64|31
1656076740000|2022-06-24 13:19:00|719.82|712.02|719.46|711.66|719.92|712.12|719.38|711.58|33
1656076750000|2022-06-24 13:19:10|719.45|711.65|719.9|712.1|720.02|712.22|719.33|711.53|31
1656076760000|2022-06-24 13:19:20|719.91|712.11|720.96|713.16|721.02|713.22|719.81|712.01|35
1656076770000|2022-06-24 13:19:30|720.97|713.17|721.09|713.29|721.11|713.31|720.88|713.08|28
1656076780000|2022-06-24 13:19:40|721.16|713.36|721.17|713.37|721.32|713.52|721.06|713.26|24
1656076790000|2022-06-24 13:19:50|721.32|713.52|722.05|714.25|722.05|714.25|721.11|713.31|34
1656076800000|2022-06-24 13:20:00|722.26|714.46|722.29|714.49|722.44|714.64|722.17|714.37|31
1656076810000|2022-06-24 13:20:10|722.25|714.45|722.2|714.4|722.38|714.58|722.08|714.28|28
1656076820000|2022-06-24 13:20:20|722.21|714.41|723.31|715.51|723.4|715.6|722.21|714.41|35
1656076830000|2022-06-24 13:20:30|723.29|715.49|724.29|716.49|724.62|716.82|723.29|715.49|36
1656076840000|2022-06-24 13:20:40|724.33|716.53|724.12|716.32|724.66|716.86|724.07|716.27|31
1656076850000|2022-06-24 13:20:50|724.19|716.39|724.64|716.84|724.9|717.1|724.1|716.3|30
1656076860000|2022-06-24 13:21:00|724.63|716.83|724.92|717.12|724.96|717.16|724.59|716.79|30
1656076870000|2022-06-24 13:21:10|724.93|717.13|724.7|716.9|725.11|717.31|724.7|716.9|31
1656076880000|2022-06-24 13:21:20|724.79|716.99|724.34|716.54|724.79|716.99|724.31|716.51|30
1656076890000|2022-06-24 13:21:30|724.31|716.51|724.35|716.55|724.37|716.57|724.27|716.47|22
1656076900000|2022-06-24 13:21:40|724.36|716.56|724.22|716.42|724.42|716.62|724.1|716.3|24
1656076910000|2022-06-24 13:21:50|724.21|716.41|723.46|715.66|724.33|716.53|723.46|715.66|29
1656076920000|2022-06-24 13:22:00|723.48|715.68|723.59|715.79|723.6|715.8|723.39|715.59|27
1656076930000|2022-06-24 13:22:10|723.57|715.77|723.35|715.55|723.69|715.89|723.34|715.54|27
1656076940000|2022-06-24 13:22:20|723.36|715.56|723.33|715.53|723.43|715.63|723.32|715.52|23
1656076950000|2022-06-24 13:22:30|723.32|715.52|723.33|715.53|723.39|715.59|723.25|715.45|16
1656076960000|2022-06-24 13:22:40|723.34|715.54|723.3|715.5|723.37|715.57|723.25|715.45|19
1656076970000|2022-06-24 13:22:50|723.28|715.48|723.29|715.49|723.31|715.51|723.26|715.46|17
1656076980000|2022-06-24 13:23:00|723.3|715.5|723.4|715.6|723.47|715.67|723.29|715.49|19
1656076990000|2022-06-24 13:23:10|723.39|715.59|723.38|715.58|723.4|715.6|723.1|715.3|27
1656077000000|2022-06-24 13:23:20|723.39|715.59|723.82|716.02|723.87|716.07|723.38|715.58|28
1656077010000|2022-06-24 13:23:30|723.78|715.98|723.95|716.15|723.97|716.17|723.74|715.94|26
1656077020000|2022-06-24 13:23:40|723.94|716.14|723.93|716.13|724.06|716.26|723.88|716.08|23
1656077030000|2022-06-24 13:23:50|723.96|716.16|724.07|716.27|724.07|716.27|723.94|716.14|10
1656077040000|2022-06-24 13:24:00|724.08|716.28|724.07|716.27|724.16|716.36|724.02|716.22|28
1656077050000|2022-06-24 13:24:10|723.98|716.18|723.98|716.18|724.03|716.23|723.92|716.12|16
1656077060000|2022-06-24 13:24:20|723.99|716.19|724|716.2|724.03|716.23|723.5|715.7|20
1656077070000|2022-06-24 13:24:30|724.02|716.22|723.93|716.13|724.03|716.23|723.9|716.1|27
1656077080000|2022-06-24 13:24:40|723.94|716.14|723.88|716.08|724|716.2|723.88|716.08|17
1656077090000|2022-06-24 13:24:50|723.89|716.09|723.3|715.5|723.89|716.09|723.25|715.45|15
1656077100000|2022-06-24 13:25:00|723.29|715.49|723.24|715.44|723.29|715.49|723.22|715.42|18
1656077110000|2022-06-24 13:25:10|723.25|715.45|723.22|715.42|723.28|715.48|723.13|715.33|17
1656077120000|2022-06-24 13:25:20|723.24|715.44|723.25|715.45|723.25|715.45|723.23|715.43|6
1656077130000|2022-06-24 13:25:30|723.26|715.46|723.24|715.44|723.27|715.47|723.19|715.39|13
1656077140000|2022-06-24 13:25:40|723.23|715.43|723.25|715.45|723.26|715.46|723.23|715.43|7
1656077150000|2022-06-24 13:25:50|723.28|715.48|723.2|715.4|723.29|715.49|723.2|715.4|8
1656077160000|2022-06-24 13:26:00|723.23|715.43|723.17|715.37|723.25|715.45|723.14|715.34|20
1656077170000|2022-06-24 13:26:10|723.18|715.38|723.23|715.43|723.24|715.44|723.18|715.38|13
1656077180000|2022-06-24 13:26:20|723.25|715.45|723.16|715.36|723.26|715.46|723.13|715.33|6
1656077190000|2022-06-24 13:26:30|723.17|715.37|723.16|715.36|723.19|715.39|723.16|715.36|8
1656077200000|2022-06-24 13:26:40|723.17|715.37|723.17|715.37|723.23|715.43|723.17|715.37|10
1656077210000|2022-06-24 13:26:50|723.19|715.39|723.46|715.66|723.46|715.66|723.19|715.39|16
1656077220000|2022-06-24 13:27:00|723.45|715.65|723.36|715.56|724.14|716.34|723.36|715.56|28
1656077230000|2022-06-24 13:27:10|723.34|715.54|723.29|715.49|723.43|715.63|723.12|715.32|24
1656077240000|2022-06-24 13:27:20|723.27|715.47|723.65|715.85|723.7|715.9|723.24|715.44|23
1656077250000|2022-06-24 13:27:30|723.68|715.88|724.04|716.24|724.07|716.27|723.68|715.88|33
1656077260000|2022-06-24 13:27:40|724.03|716.23|723.91|716.11|724.09|716.29|723.89|716.09|24
1656077270000|2022-06-24 13:27:50|723.92|716.12|723.84|716.04|724.03|716.23|723.84|716.04|17
1656077280000|2022-06-24 13:28:00|723.86|716.06|723.86|716.06|723.97|716.17|723.54|715.74|28
1656077290000|2022-06-24 13:28:10|723.77|715.97|723.88|716.08|723.9|716.1|723.75|715.95|21
1656077300000|2022-06-24 13:28:20|723.89|716.09|723.9|716.1|723.91|716.11|723.87|716.07|13
1656077310000|2022-06-24 13:28:30|723.88|716.08|723.38|715.58|724.07|716.27|723.38|715.58|21
1656077320000|2022-06-24 13:28:40|723.42|715.62|723.34|715.54|723.43|715.63|723.22|715.42|25
1656077330000|2022-06-24 13:28:50|723.35|715.55|723.34|715.54|723.48|715.68|723.28|715.48|28
1656077340000|2022-06-24 13:29:00|723.35|715.55|723.2|715.4|723.37|715.57|723.17|715.37|25
1656077350000|2022-06-24 13:29:10|723.17|715.37|723.19|715.39|723.32|715.52|723.16|715.36|15
1656077360000|2022-06-24 13:29:20|723.2|715.4|723.21|715.41|723.34|715.54|723.18|715.38|20
1656077370000|2022-06-24 13:29:30|723.2|715.4|723.21|715.41|723.34|715.54|723.11|715.31|29
1656077380000|2022-06-24 13:29:40|723.2|715.4|723.1|715.3|723.26|715.46|723.1|715.3|21
1656077390000|2022-06-24 13:29:50|723.08|715.28|723.13|715.33|723.25|715.45|723.08|715.28|31
1656077400000|2022-06-24 13:30:00|723.1|715.3|723.76|715.96|724.2|716.4|723.1|715.3|32
1656077410000|2022-06-24 13:30:10|723.71|715.91|724.1|716.3|724.32|716.52|723.71|715.91|30
1656077420000|2022-06-24 13:30:20|724.13|716.33|722.62|714.82|724.22|716.42|722.62|714.82|35
1656077430000|2022-06-24 13:30:30|722.53|714.73|721.45|713.65|722.53|714.73|721.4|713.6|28
1656077440000|2022-06-24 13:30:40|721.51|713.71|721.49|713.69|721.92|714.12|721.42|713.62|29
1656077450000|2022-06-24 13:30:50|721.47|713.67|721.39|713.59|721.5|713.7|721.3|713.5|32
1656077460000|2022-06-24 13:31:00|721.25|713.45|721.25|713.45|721.48|713.68|721.1|713.3|18
1656077470000|2022-06-24 13:31:10|721.18|713.38|721.28|713.48|721.34|713.54|721.12|713.32|33
1656077480000|2022-06-24 13:31:20|721.22|713.42|721.3|713.5|721.3|713.5|720.6|712.8|30
1656077490000|2022-06-24 13:31:30|721.39|713.59|722.83|715.03|722.89|715.09|721.39|713.59|33
1656077500000|2022-06-24 13:31:40|722.84|715.04|724.14|716.34|724.14|716.34|722.84|715.04|27
1656077510000|2022-06-24 13:31:50|724.32|716.52|724.39|716.59|724.58|716.78|724.08|716.28|23
1656077520000|2022-06-24 13:32:00|724.29|716.49|724.55|716.75|724.69|716.89|724.15|716.35|26
1656077530000|2022-06-24 13:32:10|724.57|716.77|725.08|717.28|725.11|717.31|724.45|716.65|35
1656077540000|2022-06-24 13:32:20|725.07|717.27|725.03|717.23|725.18|717.38|724.8|717|29
1656077550000|2022-06-24 13:32:30|725.05|717.25|726.31|718.51|726.31|718.51|725.03|717.23|32
1656077560000|2022-06-24 13:32:40|726.09|718.29|726.17|718.37|726.33|718.53|726.09|718.29|28
1656077570000|2022-06-24 13:32:50|726.3|718.5|726.44|718.64|726.44|718.64|726.19|718.39|23
1656077580000|2022-06-24 13:33:00|726.47|718.67|726.56|718.76|726.59|718.79|726.21|718.41|29
1656077590000|2022-06-24 13:33:10|726.6|718.8|725.58|717.78|726.71|718.91|725.45|717.65|30
1656077600000|2022-06-24 13:33:20|725.67|717.87|724.49|716.69|725.67|717.87|724.49|716.69|35
1656077610000|2022-06-24 13:33:30|724.43|716.63|724.33|716.53|724.59|716.79|724.25|716.45|32
1656077620000|2022-06-24 13:33:40|724.38|716.58|724.68|716.88|724.78|716.98|724.24|716.44|34
1656077630000|2022-06-24 13:33:50|724.7|716.9|724.29|716.49|724.79|716.99|724.2|716.4|30
1656077640000|2022-06-24 13:34:00|724.32|716.52|724.27|716.47|724.32|716.52|724.1|716.3|28
1656077650000|2022-06-24 13:34:10|724.28|716.48|724.03|716.23|724.29|716.49|723.45|715.65|32
1656077660000|2022-06-24 13:34:20|723.96|716.16|724.11|716.31|724.26|716.46|723.82|716.02|32
1656077670000|2022-06-24 13:34:30|724.1|716.3|724.22|716.42|724.4|716.6|724.03|716.23|26
1656077680000|2022-06-24 13:34:40|724.24|716.44|724.08|716.28|724.29|716.49|724.08|716.28|24
1656077690000|2022-06-24 13:34:50|724.15|716.35|724.16|716.36|724.29|716.49|724.12|716.32|24
1656077700000|2022-06-24 13:35:00|724.17|716.37|724.49|716.69|724.74|716.94|724.17|716.37|31
1656077710000|2022-06-24 13:35:10|724.48|716.68|724.78|716.98|724.98|717.18|724.39|716.59|27
1656077720000|2022-06-24 13:35:20|724.77|716.97|724.99|717.19|724.99|717.19|724.59|716.79|19
1656077730000|2022-06-24 13:35:30|725.04|717.24|725.11|717.31|725.12|717.32|724.93|717.13|22
1656077740000|2022-06-24 13:35:40|725.05|717.25|725.23|717.43|725.32|717.52|724.98|717.18|22
1656077750000|2022-06-24 13:35:50|725.28|717.48|725.16|717.36|725.38|717.58|724.95|717.15|25
1656077760000|2022-06-24 13:36:00|725.14|717.34|724.89|717.09|725.16|717.36|724.86|717.06|27
1656077770000|2022-06-24 13:36:10|724.88|717.08|725.01|717.21|725.09|717.29|724.88|717.08|24
1656077780000|2022-06-24 13:36:20|725|717.2|725.1|717.3|725.12|717.32|724.96|717.16|25
1656077790000|2022-06-24 13:36:30|725.09|717.29|725.09|717.29|725.14|717.34|725.01|717.21|25
1656077800000|2022-06-24 13:36:40|725.07|717.27|725.18|717.38|725.18|717.38|725.02|717.22|23
1656077810000|2022-06-24 13:36:50|725.17|717.37|725.12|717.32|725.32|717.52|725|717.2|26
1656077820000|2022-06-24 13:37:00|725.15|717.35|725.05|717.25|725.15|717.35|725.04|717.24|27
1656077830000|2022-06-24 13:37:10|725.03|717.23|725.1|717.3|725.19|717.39|725.03|717.23|26
1656077840000|2022-06-24 13:37:20|725.08|717.28|725.05|717.25|725.17|717.37|725.02|717.22|26
1656077850000|2022-06-24 13:37:30|725.03|717.23|725.13|717.33|725.21|717.41|725.03|717.23|25
1656077860000|2022-06-24 13:37:40|725.17|717.37|725.33|717.53|725.34|717.54|725.09|717.29|26
1656077870000|2022-06-24 13:37:50|725.34|717.54|725.71|717.91|726.07|718.27|725.34|717.54|29
1656077880000|2022-06-24 13:38:00|725.81|718.01|725.6|717.8|725.92|718.12|725.57|717.77|29
1656077890000|2022-06-24 13:38:10|725.58|717.78|725.55|717.75|725.9|718.1|725.44|717.64|28
1656077900000|2022-06-24 13:38:20|725.52|717.72|724.65|716.85|725.61|717.81|724.65|716.85|30
1656077910000|2022-06-24 13:38:30|724.64|716.84|725.26|717.46|725.4|717.6|724.57|716.77|33
1656077920000|2022-06-24 13:38:40|725.35|717.55|725.89|718.09|726.19|718.39|725.17|717.37|26
1656077930000|2022-06-24 13:38:50|725.95|718.15|726.14|718.34|726.3|718.5|725.91|718.11|29
1656077940000|2022-06-24 13:39:00|726.11|718.31|726.44|718.64|726.44|718.64|726.03|718.23|28
1656077950000|2022-06-24 13:39:10|726.46|718.66|726.8|719|726.99|719.19|726.46|718.66|28
1656077960000|2022-06-24 13:39:20|726.81|719.01|726.46|718.66|726.89|719.09|726.36|718.56|25
1656077970000|2022-06-24 13:39:30|726.45|718.65|726.3|718.5|726.45|718.65|726.25|718.45|17
1656077980000|2022-06-24 13:39:40|726.28|718.48|725.48|717.68|726.34|718.54|725.45|717.65|22
1656077990000|2022-06-24 13:39:50|725.4|717.6|725.16|717.36|725.4|717.6|724.94|717.14|24
1656078000000|2022-06-24 13:40:00|725.22|717.42|724.36|716.56|725.37|717.57|724.36|716.56|29
1656078010000|2022-06-24 13:40:10|724.38|716.58|723.58|715.78|724.38|716.58|723.53|715.73|32
1656078020000|2022-06-24 13:40:20|723.82|716.02|724.08|716.28|724.19|716.39|723.55|715.75|33
1656078030000|2022-06-24 13:40:30|724.05|716.25|724.56|716.76|724.56|716.76|724.03|716.23|29
1656078040000|2022-06-24 13:40:40|724.55|716.75|725.28|717.48|725.39|717.59|724.55|716.75|33
1656078050000|2022-06-24 13:40:50|725.32|717.52|725.12|717.32|725.32|717.52|725.11|717.31|24
1656078060000|2022-06-24 13:41:00|725.17|717.37|725.2|717.4|725.29|717.49|725.14|717.34|27
1656078070000|2022-06-24 13:41:10|725.19|717.39|725.29|717.49|725.32|717.52|725.1|717.3|27
1656078080000|2022-06-24 13:41:20|725.33|717.53|726.03|718.23|726.18|718.38|725.33|717.53|32
1656078090000|2022-06-24 13:41:30|726.02|718.22|725.95|718.15|726.02|718.22|725.59|717.79|25
1656078100000|2022-06-24 13:41:40|725.96|718.16|725.65|717.85|726.15|718.35|725.65|717.85|24
1656078110000|2022-06-24 13:41:50|725.67|717.87|726.38|718.58|726.73|718.93|725.59|717.79|27
1656078120000|2022-06-24 13:42:00|726.43|718.63|726.15|718.35|726.43|718.63|726.09|718.29|27
1656078130000|2022-06-24 13:42:10|726.18|718.38|725.84|718.04|726.23|718.43|725.83|718.03|30
1656078140000|2022-06-24 13:42:20|725.85|718.05|725.39|717.59|725.98|718.18|725.37|717.57|27
1656078150000|2022-06-24 13:42:30|725.41|717.61|725.51|717.71|725.53|717.73|725.41|717.61|26
1656078160000|2022-06-24 13:42:40|725.46|717.66|725.42|717.62|725.53|717.73|725.28|717.48|32
1656078170000|2022-06-24 13:42:50|725.4|717.6|725.38|717.58|725.47|717.67|725.38|717.58|18
1656078180000|2022-06-24 13:43:00|725.37|717.57|725.47|717.67|725.53|717.73|725.37|717.57|21
1656078190000|2022-06-24 13:43:10|725.48|717.68|725.62|717.82|725.67|717.87|725.44|717.64|24
1656078200000|2022-06-24 13:43:20|725.59|717.79|725.59|717.79|725.7|717.9|725.57|717.77|29
1656078210000|2022-06-24 13:43:30|725.68|717.88|725.27|717.47|725.83|718.03|725.26|717.46|29
1656078220000|2022-06-24 13:43:40|725.29|717.49|725.2|717.4|725.3|717.5|725.19|717.39|26
1656078230000|2022-06-24 13:43:50|725.19|717.39|724.73|716.93|725.26|717.46|724.73|716.93|32
1656078240000|2022-06-24 13:44:00|724.62|716.82|725.13|717.33|725.26|717.46|724.58|716.78|31
1656078250000|2022-06-24 13:44:10|725.1|717.3|726.08|718.28|726.11|718.31|725.1|717.3|29
1656078260000|2022-06-24 13:44:20|726.1|718.3|725.39|717.59|726.1|718.3|725.39|717.59|28
1656078270000|2022-06-24 13:44:30|725.32|717.52|725.47|717.67|725.51|717.71|725.28|717.48|34
1656078280000|2022-06-24 13:44:40|725.45|717.65|725.37|717.57|725.48|717.68|725.27|717.47|25
1656078290000|2022-06-24 13:44:50|725.36|717.56|725.48|717.68|725.97|718.17|725.3|717.5|25
1656078300000|2022-06-24 13:45:00|725.51|717.71|725.37|717.57|725.8|718|725.26|717.46|34
1656078310000|2022-06-24 13:45:10|725.39|717.59|725.51|717.71|725.74|717.94|725.36|717.56|32
1656078320000|2022-06-24 13:45:20|725.52|717.72|725.36|717.56|725.68|717.88|725.36|717.56|25
1656078330000|2022-06-24 13:45:30|725.38|717.58|725.31|717.51|725.51|717.71|725.3|717.5|28
1656078340000|2022-06-24 13:45:40|725.3|717.5|725.32|717.52|725.39|717.59|725.27|717.47|29
1656078350000|2022-06-24 13:45:50|725.29|717.49|725.25|717.45|725.39|717.59|725.16|717.36|24
1656078360000|2022-06-24 13:46:00|725.21|717.41|724.45|716.65|725.35|717.55|724.44|716.64|31
1656078370000|2022-06-24 13:46:10|724.15|716.35|723.86|716.06|724.16|716.36|723.51|715.71|33
1656078380000|2022-06-24 13:46:20|723.85|716.05|723.59|715.79|724.02|716.22|723.43|715.63|25
1656078390000|2022-06-24 13:46:30|723.57|715.77|723.8|716|724.18|716.38|723.57|715.77|26
1656078400000|2022-06-24 13:46:40|723.73|715.93|723.76|715.96|724|716.2|723.44|715.64|32
1656078410000|2022-06-24 13:46:50|723.74|715.94|723.89|716.09|724.14|716.34|723.67|715.87|33
1656078420000|2022-06-24 13:47:00|723.95|716.15|723.47|715.67|723.98|716.18|723.44|715.64|30
1656078430000|2022-06-24 13:47:10|723.55|715.75|723.8|716|723.8|716|723.46|715.66|17
1656078440000|2022-06-24 13:47:20|723.9|716.1|723.08|715.28|723.9|716.1|722.97|715.17|28
1656078450000|2022-06-24 13:47:30|723.11|715.31|723.26|715.46|723.33|715.53|723.08|715.28|26
1656078460000|2022-06-24 13:47:40|723.24|715.44|723.23|715.43|723.26|715.46|723.14|715.34|26
1656078470000|2022-06-24 13:47:50|723.24|715.44|723.22|715.42|723.31|715.51|723.17|715.37|19
1656078480000|2022-06-24 13:48:00|723.23|715.43|723.15|715.35|723.28|715.48|723.09|715.29|29
1656078490000|2022-06-24 13:48:10|723.16|715.36|723.39|715.59|723.63|715.83|723.16|715.36|21
1656078500000|2022-06-24 13:48:20|723.4|715.6|723.88|716.08|724.2|716.4|723.4|715.6|25
1656078510000|2022-06-24 13:48:30|723.82|716.02|723.71|715.91|723.96|716.16|723.66|715.86|26
1656078520000|2022-06-24 13:48:40|723.59|715.79|723.94|716.14|723.95|716.15|723.59|715.79|26
1656078530000|2022-06-24 13:48:50|723.93|716.13|723.82|716.02|724.07|716.27|723.64|715.84|31
1656078540000|2022-06-24 13:49:00|723.73|715.93|724.18|716.38|724.23|716.43|723.71|715.91|27
1656078550000|2022-06-24 13:49:10|724.17|716.37|724.21|716.41|724.26|716.46|723.91|716.11|33
1656078560000|2022-06-24 13:49:20|724.12|716.32|724.01|716.21|724.24|716.44|723.91|716.11|28
1656078570000|2022-06-24 13:49:30|724.02|716.22|724.01|716.21|724.24|716.44|724|716.2|29
1656078580000|2022-06-24 13:49:40|724|716.2|724.12|716.32|724.22|716.42|723.97|716.17|28
1656078590000|2022-06-24 13:49:50|723.94|716.14|723.7|715.9|723.94|716.14|723.65|715.85|32
1656078600000|2022-06-24 13:50:00|723.69|715.89|723.45|715.65|723.8|716|723.35|715.55|30
1656078610000|2022-06-24 13:50:10|723.44|715.64|723.39|715.59|723.55|715.75|723.35|715.55|27
1656078620000|2022-06-24 13:50:20|723.41|715.61|723.48|715.68|723.55|715.75|723.36|715.56|23
1656078630000|2022-06-24 13:50:30|723.46|715.66|723.65|715.85|723.65|715.85|723.44|715.64|24
1656078640000|2022-06-24 13:50:40|723.6|715.8|723.7|715.9|723.71|715.91|723.48|715.68|28
1656078650000|2022-06-24 13:50:50|723.69|715.89|722.81|715.01|723.69|715.89|722.81|715.01|28
1656078660000|2022-06-24 13:51:00|722.58|714.78|723.09|715.29|723.3|715.5|722.58|714.78|29
1656078670000|2022-06-24 13:51:10|723|715.2|723.07|715.27|723.27|715.47|722.53|714.73|25
1656078680000|2022-06-24 13:51:20|723.1|715.3|723.07|715.27|723.19|715.39|722.86|715.06|24
1656078690000|2022-06-24 13:51:30|722.96|715.16|723|715.2|723.22|715.42|722.94|715.14|27
1656078700000|2022-06-24 13:51:40|722.99|715.19|723.01|715.21|723.19|715.39|722.97|715.17|22
1656078710000|2022-06-24 13:51:50|723.02|715.22|722.98|715.18|723.15|715.35|722.96|715.16|24
1656078720000|2022-06-24 13:52:00|722.93|715.13|723.54|715.74|724.02|716.22|722.93|715.13|28
1656078730000|2022-06-24 13:52:10|723.47|715.67|723.52|715.72|723.67|715.87|723.29|715.49|19
1656078740000|2022-06-24 13:52:20|723.54|715.74|723.62|715.82|723.63|715.83|723.43|715.63|19
1656078750000|2022-06-24 13:52:30|723.6|715.8|723.58|715.78|723.78|715.98|723.48|715.68|25
1656078760000|2022-06-24 13:52:40|723.62|715.82|724|716.2|724.05|716.25|723.58|715.78|19
1656078770000|2022-06-24 13:52:50|724.04|716.24|724.11|716.31|724.11|716.31|724.01|716.21|21
1656078780000|2022-06-24 13:53:00|724.1|716.3|724.33|716.53|724.36|716.56|724.06|716.26|30
1656078790000|2022-06-24 13:53:10|724.35|716.55|725.13|717.33|725.13|717.33|724.1|716.3|31
1656078800000|2022-06-24 13:53:20|725.11|717.31|724.62|716.82|725.15|717.35|724.52|716.72|31
1656078810000|2022-06-24 13:53:30|724.67|716.87|725.15|717.35|725.17|717.37|724.59|716.79|32
1656078820000|2022-06-24 13:53:40|725.14|717.34|724.82|717.02|725.23|717.43|724.82|717.02|24
1656078830000|2022-06-24 13:53:50|724.83|717.03|724.94|717.14|725.04|717.24|724.76|716.96|26
1656078840000|2022-06-24 13:54:00|724.93|717.13|725.11|717.31|725.14|717.34|724.93|717.13|29
1656078850000|2022-06-24 13:54:10|725.08|717.28|726.25|718.45|726.25|718.45|725.02|717.22|26
1656078860000|2022-06-24 13:54:20|726.18|718.38|726.81|719.01|726.95|719.15|726.09|718.29|35
1656078870000|2022-06-24 13:54:30|726.79|718.99|727.27|719.47|727.76|719.96|726.79|718.99|28
1656078880000|2022-06-24 13:54:40|727.3|719.5|727.32|719.52|727.32|719.52|727.08|719.28|31
1656078890000|2022-06-24 13:54:50|727.3|719.5|727.37|719.57|728.2|720.4|727.23|719.43|29
1656078900000|2022-06-24 13:55:00|727.36|719.56|727.25|719.45|727.36|719.56|727.23|719.43|22
1656078910000|2022-06-24 13:55:10|727.27|719.47|727.25|719.45|727.32|719.52|727.15|719.35|20
1656078920000|2022-06-24 13:55:20|727.28|719.48|726.99|719.19|727.33|719.53|726.88|719.08|27
1656078930000|2022-06-24 13:55:30|726.93|719.13|726.3|718.5|727.02|719.22|726.21|718.41|25
1656078940000|2022-06-24 13:55:40|726.28|718.48|725.44|717.64|726.28|718.48|725.3|717.5|28
1656078950000|2022-06-24 13:55:50|725.42|717.62|725.51|717.71|725.52|717.72|725.36|717.56|26
1656078960000|2022-06-24 13:56:00|725.5|717.7|725.48|717.68|725.55|717.75|725.36|717.56|22
1656078970000|2022-06-24 13:56:10|725.4|717.6|724.51|716.71|725.4|717.6|724.51|716.71|28
1656078980000|2022-06-24 13:56:20|724.42|716.62|723.46|715.66|724.42|716.62|723.44|715.64|29
1656078990000|2022-06-24 13:56:30|723.45|715.65|722.1|714.3|723.51|715.71|722.1|714.3|31
1656079000000|2022-06-24 13:56:40|722.29|714.49|722.36|714.56|722.66|714.86|722.07|714.27|34
1656079010000|2022-06-24 13:56:50|722.34|714.54|723.09|715.29|723.28|715.48|722.29|714.49|32
1656079020000|2022-06-24 13:57:00|723.23|715.43|722.93|715.13|723.23|715.43|722.75|714.95|30
1656079030000|2022-06-24 13:57:10|722.88|715.08|722.65|714.85|723.12|715.32|722.54|714.74|28
1656079040000|2022-06-24 13:57:20|722.73|714.93|722.82|715.02|722.95|715.15|722.69|714.89|33
1656079050000|2022-06-24 13:57:30|722.83|715.03|723.04|715.24|723.27|715.47|722.83|715.03|35
1656079060000|2022-06-24 13:57:40|723.03|715.23|723.26|715.46|723.3|715.5|723.03|715.23|29
1656079070000|2022-06-24 13:57:50|723.28|715.48|723.39|715.59|723.65|715.85|723.16|715.36|29
1656079080000|2022-06-24 13:58:00|723.38|715.58|723.19|715.39|723.4|715.6|723.16|715.36|31
1656079090000|2022-06-24 13:58:10|723.12|715.32|723.2|715.4|723.26|715.46|722.96|715.16|27
1656079100000|2022-06-24 13:58:20|723.19|715.39|722.91|715.11|723.19|715.39|722.91|715.11|25
1656079110000|2022-06-24 13:58:30|722.92|715.12|721.25|713.45|722.95|715.15|721.25|713.45|31
1656079120000|2022-06-24 13:58:40|721.21|713.41|720.33|712.53|721.21|713.41|720.33|712.53|34
1656079130000|2022-06-24 13:58:50|720.28|712.48|721.21|713.41|721.33|713.53|720.22|712.42|32
1656079140000|2022-06-24 13:59:00|721.18|713.38|720.31|712.51|721.18|713.38|720.31|712.51|31
1656079150000|2022-06-24 13:59:10|720.32|712.52|720.34|712.54|720.37|712.57|720.09|712.29|32
1656079160000|2022-06-24 13:59:20|720.33|712.53|720.2|712.4|720.33|712.53|720.11|712.31|33
1656079170000|2022-06-24 13:59:30|720.14|712.34|719.38|711.58|720.2|712.4|719.37|711.57|27
1656079180000|2022-06-24 13:59:40|719.43|711.63|720.05|712.25|720.33|712.53|719.4|711.6|30
1656079190000|2022-06-24 13:59:50|720.1|712.3|719.3|711.5|720.15|712.35|719.3|711.5|32
1656079200000|2022-06-24 14:00:00|719.34|711.54|721.21|713.41|721.21|713.41|719.34|711.54|34
1656079210000|2022-06-24 14:00:10|721.18|713.38|722.64|714.84|723.41|715.61|721.18|713.38|36
1656079220000|2022-06-24 14:00:20|722.49|714.69|721.56|713.76|722.49|714.69|721.46|713.66|29
1656079230000|2022-06-24 14:00:30|721.58|713.78|721.44|713.64|722.17|714.37|721.38|713.58|29
1656079240000|2022-06-24 14:00:40|721.55|713.75|722.2|714.4|722.2|714.4|721.33|713.53|32
1656079250000|2022-06-24 14:00:50|722.25|714.45|722.09|714.29|722.34|714.54|722.06|714.26|29
1656079260000|2022-06-24 14:01:00|722.05|714.25|722.21|714.41|722.35|714.55|721.9|714.1|31
1656079270000|2022-06-24 14:01:10|722.09|714.29|722.31|714.51|722.48|714.68|722.02|714.22|31
1656079280000|2022-06-24 14:01:20|722.35|714.55|722.66|714.86|722.86|715.06|722.3|714.5|30
1656079290000|2022-06-24 14:01:30|722.7|714.9|722.31|714.51|722.75|714.95|722.23|714.43|30
1656079300000|2022-06-24 14:01:40|722.33|714.53|721.34|713.54|722.33|714.53|721.25|713.45|37
1656079310000|2022-06-24 14:01:50|721.33|713.53|721.2|713.4|721.4|713.6|721.2|713.4|29
1656079320000|2022-06-24 14:02:00|721.17|713.37|721.62|713.82|721.62|713.82|721|713.2|32
1656079330000|2022-06-24 14:02:10|721.61|713.81|721.66|713.86|721.88|714.08|721.17|713.37|35
1656079340000|2022-06-24 14:02:20|721.91|714.11|723.36|715.56|723.36|715.56|721.91|714.11|25
1656079350000|2022-06-24 14:02:30|723.46|715.66|723.7|715.9|723.93|716.13|723.46|715.66|30
1656079360000|2022-06-24 14:02:40|723.71|715.91|723.35|715.55|724.06|716.26|723.28|715.48|31
1656079370000|2022-06-24 14:02:50|723.36|715.56|723.61|715.81|723.63|715.83|723.11|715.31|29
1656079380000|2022-06-24 14:03:00|723.59|715.79|723.9|716.1|723.9|716.1|723.59|715.79|30
1656079390000|2022-06-24 14:03:10|723.91|716.11|725.49|717.69|725.49|717.69|723.91|716.11|34
1656079400000|2022-06-24 14:03:20|725.5|717.7|725.43|717.63|725.61|717.81|725.09|717.29|27
1656079410000|2022-06-24 14:03:30|725.45|717.65|725.49|717.69|725.55|717.75|725.27|717.47|31
1656079420000|2022-06-24 14:03:40|725.47|717.67|725.39|717.59|725.48|717.68|725.33|717.53|33
1656079430000|2022-06-24 14:03:50|725.38|717.58|725.08|717.28|725.46|717.66|725.03|717.23|27
1656079440000|2022-06-24 14:04:00|725.04|717.24|724.95|717.15|725.18|717.38|724.92|717.12|30
1656079450000|2022-06-24 14:04:10|724.75|716.95|723.43|715.63|724.95|717.15|723.26|715.46|32
1656079460000|2022-06-24 14:04:20|723.39|715.59|723.58|715.78|723.69|715.89|723.31|715.51|26
1656079470000|2022-06-24 14:04:30|723.66|715.86|723.65|715.85|723.67|715.87|723.37|715.57|34
1656079480000|2022-06-24 14:04:40|723.68|715.88|723.92|716.12|723.99|716.19|723.52|715.72|30
1656079490000|2022-06-24 14:04:50|723.91|716.11|724.17|716.37|724.28|716.48|723.71|715.91|27
1656079500000|2022-06-24 14:05:00|724.16|716.36|724.23|716.43|724.24|716.44|723.4|715.6|31
1656079510000|2022-06-24 14:05:10|724.21|716.41|724.42|716.62|724.45|716.65|724.11|716.31|24
1656079520000|2022-06-24 14:05:20|724.43|716.63|724.4|716.6|724.54|716.74|724.3|716.5|32
1656079530000|2022-06-24 14:05:30|724.43|716.63|724.42|716.62|724.59|716.79|724.3|716.5|31
1656079540000|2022-06-24 14:05:40|724.48|716.68|724.23|716.43|724.53|716.73|724.23|716.43|26
1656079550000|2022-06-24 14:05:50|724.24|716.44|724.56|716.76|724.58|716.78|724.24|716.44|19
1656079560000|2022-06-24 14:06:00|724.44|716.64|724.85|717.05|724.85|717.05|724.42|716.62|26
1656079570000|2022-06-24 14:06:10|724.87|717.07|724.93|717.13|725.03|717.23|724.77|716.97|29
1656079580000|2022-06-24 14:06:20|724.95|717.15|723.95|716.15|725.06|717.26|723.9|716.1|29
1656079590000|2022-06-24 14:06:30|723.9|716.1|724.3|716.5|724.6|716.8|723.9|716.1|29
1656079600000|2022-06-24 14:06:40|724.34|716.54|724.49|716.69|724.49|716.69|724.15|716.35|26
1656079610000|2022-06-24 14:06:50|724.61|716.81|724.6|716.8|724.66|716.86|724.48|716.68|23
1656079620000|2022-06-24 14:07:00|724.61|716.81|724.69|716.89|724.76|716.96|724.57|716.77|27
1656079630000|2022-06-24 14:07:10|724.57|716.77|724.6|716.8|724.82|717.02|724.57|716.77|27
1656079640000|2022-06-24 14:07:20|724.59|716.79|724.73|716.93|724.73|716.93|724.32|716.52|26
1656079650000|2022-06-24 14:07:30|724.68|716.88|724.14|716.34|724.75|716.95|724.04|716.24|32
1656079660000|2022-06-24 14:07:40|724.24|716.44|724.27|716.47|724.58|716.78|724.08|716.28|30
1656079670000|2022-06-24 14:07:50|724.2|716.4|724.74|716.94|724.74|716.94|723.99|716.19|24
1656079680000|2022-06-24 14:08:00|724.67|716.87|724.42|716.62|724.75|716.95|724.4|716.6|28
1656079690000|2022-06-24 14:08:10|724.43|716.63|723.97|716.17|724.45|716.65|723.86|716.06|24
1656079700000|2022-06-24 14:08:20|723.93|716.13|723.29|715.49|723.94|716.14|723.26|715.46|25
1656079710000|2022-06-24 14:08:30|723.28|715.48|723.54|715.74|723.75|715.95|723.06|715.26|28
1656079720000|2022-06-24 14:08:40|723.53|715.73|724.57|716.77|724.66|716.86|723.43|715.63|30
1656079730000|2022-06-24 14:08:50|724.76|716.96|724.77|716.97|724.96|717.16|724.43|716.63|25
1656079740000|2022-06-24 14:09:00|724.72|716.92|725.14|717.34|725.14|717.34|724.71|716.91|29
1656079750000|2022-06-24 14:09:10|725.37|717.57|725.64|717.84|725.65|717.85|725.37|717.57|25
1656079760000|2022-06-24 14:09:20|725.65|717.85|725.1|717.3|725.65|717.85|724.82|717.02|31
1656079770000|2022-06-24 14:09:30|725.07|717.27|725.33|717.53|725.4|717.6|724.93|717.13|29
1656079780000|2022-06-24 14:09:40|725.38|717.58|725.26|717.46|725.38|717.58|725.02|717.22|26
1656079790000|2022-06-24 14:09:50|725.42|717.62|725.2|717.4|725.61|717.81|725.1|717.3|17
1656079800000|2022-06-24 14:10:00|725.15|717.35|725.11|717.31|725.19|717.39|725|717.2|25
1656079810000|2022-06-24 14:10:10|725.05|717.25|726|718.2|726.26|718.46|724.97|717.17|33
1656079820000|2022-06-24 14:10:20|725.96|718.16|725.99|718.19|726.07|718.27|725.72|717.92|36
1656079830000|2022-06-24 14:10:30|726.02|718.22|725.81|718.01|726.02|718.22|725.75|717.95|30
1656079840000|2022-06-24 14:10:40|725.8|718|725.85|718.05|725.89|718.09|725.74|717.94|21
1656079850000|2022-06-24 14:10:50|725.83|718.03|725.8|718|725.89|718.09|725.74|717.94|20
1656079860000|2022-06-24 14:11:00|725.78|717.98|725.97|718.17|726.04|718.24|725.75|717.95|30
1656079870000|2022-06-24 14:11:10|725.9|718.1|726|718.2|726.07|718.27|725.85|718.05|29
1656079880000|2022-06-24 14:11:20|726.01|718.21|724.07|716.27|726.01|718.21|724.02|716.22|36
1656079890000|2022-06-24 14:11:30|724.08|716.28|723.91|716.11|724.27|716.47|723.71|715.91|19
1656079900000|2022-06-24 14:11:40|723.93|716.13|723.15|715.35|724.04|716.24|722.98|715.18|31
1656079910000|2022-06-24 14:11:50|723.14|715.34|723.07|715.27|723.2|715.4|722.88|715.08|21
1656079920000|2022-06-24 14:12:00|723.11|715.31|723.17|715.37|723.23|715.43|723.01|715.21|31
1656079930000|2022-06-24 14:12:10|723.14|715.34|723.17|715.37|723.28|715.48|723.08|715.28|21
1656079940000|2022-06-24 14:12:20|723.11|715.31|723.8|716|723.8|716|723.09|715.29|27
1656079950000|2022-06-24 14:12:30|724.02|716.22|724.12|716.32|724.23|716.43|723.94|716.14|24
1656079960000|2022-06-24 14:12:40|724.14|716.34|724.77|716.97|724.97|717.17|724|716.2|26
1656079970000|2022-06-24 14:12:50|724.94|717.14|724.99|717.19|725.22|717.42|724.49|716.69|31
1656079980000|2022-06-24 14:13:00|724.98|717.18|724.96|717.16|724.98|717.18|724.88|717.08|14
1656079990000|2022-06-24 14:13:10|725.05|717.25|724.95|717.15|725.14|717.34|724.9|717.1|20
1656080000000|2022-06-24 14:13:20|724.94|717.14|725.06|717.26|725.09|717.29|724.89|717.09|26
1656080010000|2022-06-24 14:13:30|725.04|717.24|725.09|717.29|725.09|717.29|724.94|717.14|19
1656080020000|2022-06-24 14:13:40|725.05|717.25|724.93|717.13|725.13|717.33|724.93|717.13|21
1656080030000|2022-06-24 14:13:50|725.01|717.21|724.52|716.72|725.07|717.27|724.52|716.72|25
1656080040000|2022-06-24 14:14:00|724.51|716.71|724.24|716.44|724.67|716.87|724.23|716.43|27
1656080050000|2022-06-24 14:14:10|724.23|716.43|724.32|716.52|724.43|716.63|724.23|716.43|23
1656080060000|2022-06-24 14:14:20|724.23|716.43|724.07|716.27|724.28|716.48|723.98|716.18|21
1656080070000|2022-06-24 14:14:30|724.06|716.26|724.11|716.31|724.22|716.42|723.88|716.08|23
1656080080000|2022-06-24 14:14:40|724.12|716.32|724.08|716.28|724.24|716.44|723.97|716.17|32
1656080090000|2022-06-24 14:14:50|724.14|716.34|724.05|716.25|724.15|716.35|724|716.2|19
1656080100000|2022-06-24 14:15:00|724.06|716.26|724.03|716.23|724.13|716.33|723.87|716.07|22
1656080110000|2022-06-24 14:15:10|724.05|716.25|724.83|717.03|724.84|717.04|724.04|716.24|32
1656080120000|2022-06-24 14:15:20|724.74|716.94|724.75|716.95|724.9|717.1|724.59|716.79|23
1656080130000|2022-06-24 14:15:30|724.6|716.8|725.66|717.86|725.66|717.86|724.6|716.8|23
1656080140000|2022-06-24 14:15:40|725.71|717.91|725.96|718.16|726.25|718.45|725.64|717.84|30
1656080150000|2022-06-24 14:15:50|725.97|718.17|726.65|718.85|726.75|718.95|725.96|718.16|31
1656080160000|2022-06-24 14:16:00|726.64|718.84|725.96|718.16|726.91|719.11|725.78|717.98|27
1656080170000|2022-06-24 14:16:10|725.9|718.1|726.65|718.85|726.87|719.07|725.9|718.1|31
1656080180000|2022-06-24 14:16:20|726.56|718.76|726.46|718.66|726.57|718.77|726.14|718.34|30
1656080190000|2022-06-24 14:16:30|726.48|718.68|726.35|718.55|726.6|718.8|726.28|718.48|32
1656080200000|2022-06-24 14:16:40|726.34|718.54|726.25|718.45|726.41|718.61|726.19|718.39|29
1656080210000|2022-06-24 14:16:50|726.18|718.38|726.15|718.35|726.39|718.59|726.15|718.35|25
1656080220000|2022-06-24 14:17:00|726.17|718.37|726.18|718.38|726.27|718.47|726.11|718.31|31
1656080230000|2022-06-24 14:17:10|726.19|718.39|726.37|718.57|726.52|718.72|726.1|718.3|28
1656080240000|2022-06-24 14:17:20|726.38|718.58|726.47|718.67|726.7|718.9|726.37|718.57|27
1656080250000|2022-06-24 14:17:30|726.41|718.61|726.36|718.56|726.41|718.61|726.28|718.48|26
1656080260000|2022-06-24 14:17:40|726.35|718.55|726.31|718.51|726.36|718.56|726.25|718.45|23
1656080270000|2022-06-24 14:17:50|726.3|718.5|726.26|718.46|726.36|718.56|726.25|718.45|23
1656080280000|2022-06-24 14:18:00|726.27|718.47|726.32|718.52|726.36|718.56|726.24|718.44|24
1656080290000|2022-06-24 14:18:10|726.31|718.51|726.32|718.52|726.37|718.57|726.27|718.47|19
1656080300000|2022-06-24 14:18:20|726.33|718.53|726.32|718.52|726.38|718.58|726.22|718.42|23
1656080310000|2022-06-24 14:18:30|726.33|718.53|726.34|718.54|726.4|718.6|726.25|718.45|26
1656080320000|2022-06-24 14:18:40|726.68|718.88|726.51|718.71|726.82|719.02|726.42|718.62|23
1656080330000|2022-06-24 14:18:50|726.5|718.7|726.35|718.55|726.5|718.7|726.28|718.48|23
1656080340000|2022-06-24 14:19:00|726.3|718.5|725.47|717.67|726.4|718.6|725.44|717.64|28
1656080350000|2022-06-24 14:19:10|725.57|717.77|725.42|717.62|725.59|717.79|725.42|717.62|28
1656080360000|2022-06-24 14:19:20|725.45|717.65|725.3|717.5|725.46|717.66|725.28|717.48|20
1656080370000|2022-06-24 14:19:30|725.29|717.49|725.34|717.54|725.35|717.55|725.29|717.49|18
1656080380000|2022-06-24 14:19:40|725.37|717.57|725.06|717.26|725.43|717.63|725.06|717.26|21
1656080390000|2022-06-24 14:19:50|725.05|717.25|724.58|716.78|725.13|717.33|724.51|716.71|25
1656080400000|2022-06-24 14:20:00|724.59|716.79|724.06|716.26|725.15|717.35|724.06|716.26|30
1656080410000|2022-06-24 14:20:10|724.05|716.25|724.03|716.23|724.14|716.34|723.94|716.14|26
1656080420000|2022-06-24 14:20:20|724.02|716.22|724.24|716.44|724.26|716.46|724.01|716.21|27
1656080430000|2022-06-24 14:20:30|724.22|716.42|724.22|716.42|724.22|716.42|724.01|716.21|26
1656080440000|2022-06-24 14:20:40|724.2|716.4|723.43|715.63|724.2|716.4|723.41|715.61|24
1656080450000|2022-06-24 14:20:50|723.34|715.54|723.31|715.51|723.37|715.57|722.75|714.95|30
1656080460000|2022-06-24 14:21:00|723.27|715.47|723.28|715.48|723.33|715.53|723.04|715.24|26
1656080470000|2022-06-24 14:21:10|723.25|715.45|723.17|715.37|723.27|715.47|723.06|715.26|29
1656080480000|2022-06-24 14:21:20|723.15|715.35|722.6|714.8|723.16|715.36|722.56|714.76|30
1656080490000|2022-06-24 14:21:30|722.63|714.83|722.5|714.7|722.78|714.98|722.49|714.69|25
1656080500000|2022-06-24 14:21:40|722.4|714.6|722.95|715.15|723.17|715.37|722.4|714.6|29
1656080510000|2022-06-24 14:21:50|722.93|715.13|723.04|715.24|723.06|715.26|722.9|715.1|26
1656080520000|2022-06-24 14:22:00|723.07|715.27|723.08|715.28|723.14|715.34|722.99|715.19|22
1656080530000|2022-06-24 14:22:10|723.07|715.27|723.04|715.24|723.1|715.3|722.92|715.12|24
1656080540000|2022-06-24 14:22:20|723.02|715.22|722.96|715.16|723.08|715.28|722.94|715.14|26
1656080550000|2022-06-24 14:22:30|722.98|715.18|723.07|715.27|723.07|715.27|722.91|715.11|22
1656080560000|2022-06-24 14:22:40|723.04|715.24|722.95|715.15|723.05|715.25|722.81|715.01|27
1656080570000|2022-06-24 14:22:50|722.9|715.1|722.88|715.08|722.97|715.17|722.82|715.02|24
1656080580000|2022-06-24 14:23:00|722.87|715.07|723.04|715.24|723.19|715.39|722.87|715.07|24
1656080590000|2022-06-24 14:23:10|723.2|715.4|722.99|715.19|723.2|715.4|722.9|715.1|28
1656080600000|2022-06-24 14:23:20|723.02|715.22|723.14|715.34|723.21|715.41|722.95|715.15|29
1656080610000|2022-06-24 14:23:30|723.17|715.37|723.19|715.39|723.19|715.39|723.01|715.21|21
1656080620000|2022-06-24 14:23:40|723.21|715.41|723.77|715.97|723.88|716.08|723.18|715.38|24
1656080630000|2022-06-24 14:23:50|723.8|716|724.12|716.32|724.12|716.32|723.72|715.92|27
1656080640000|2022-06-24 14:24:00|724.11|716.31|724.02|716.22|724.16|716.36|723.94|716.14|27
1656080650000|2022-06-24 14:24:10|724.06|716.26|724.14|716.34|724.15|716.35|724|716.2|25
1656080660000|2022-06-24 14:24:20|724.15|716.35|724.09|716.29|724.15|716.35|723.98|716.18|19
1656080670000|2022-06-24 14:24:30|724.04|716.24|724.01|716.21|724.13|716.33|723.99|716.19|22
1656080680000|2022-06-24 14:24:40|724.02|716.22|724.08|716.28|724.19|716.39|724.02|716.22|26
1656080690000|2022-06-24 14:24:50|724.07|716.27|723.96|716.16|724.07|716.27|723.92|716.12|21
1656080700000|2022-06-24 14:25:00|723.97|716.17|723.89|716.09|723.97|716.17|723.77|715.97|16
1656080710000|2022-06-24 14:25:10|723.94|716.14|723.81|716.01|723.94|716.14|723.71|715.91|18
1656080720000|2022-06-24 14:25:20|723.82|716.02|723.87|716.07|723.93|716.13|723.78|715.98|26
1656080730000|2022-06-24 14:25:30|723.88|716.08|723.72|715.92|723.94|716.14|723.62|715.82|22
1656080740000|2022-06-24 14:25:40|723.71|715.91|723.37|715.57|723.71|715.91|723.28|715.48|19
1656080750000|2022-06-24 14:25:50|723.38|715.58|724.09|716.29|724.17|716.37|723.32|715.52|16
1656080760000|2022-06-24 14:26:00|724.1|716.3|723.39|715.59|724.1|716.3|723.39|715.59|30
1656080770000|2022-06-24 14:26:10|723.38|715.58|723.49|715.69|723.64|715.84|723.38|715.58|26
1656080780000|2022-06-24 14:26:20|723.51|715.71|724.08|716.28|724.09|716.29|723.43|715.63|30
1656080790000|2022-06-24 14:26:30|724.03|716.23|724.01|716.21|724.11|716.31|723.76|715.96|24
1656080800000|2022-06-24 14:26:40|724.04|716.24|723.63|715.83|724.2|716.4|723.5|715.7|26
1656080810000|2022-06-24 14:26:50|723.59|715.79|723.35|715.55|723.76|715.96|723.34|715.54|31
1656080820000|2022-06-24 14:27:00|723.34|715.54|723.25|715.45|723.62|715.82|723.22|715.42|26
1656080830000|2022-06-24 14:27:10|723.24|715.44|723.13|715.33|723.26|715.46|723.07|715.27|20
1656080840000|2022-06-24 14:27:20|723.14|715.34|722.41|714.61|723.35|715.55|722.39|714.59|33
1656080850000|2022-06-24 14:27:30|722.39|714.59|722.21|714.41|722.48|714.68|722.18|714.38|28
1656080860000|2022-06-24 14:27:40|722.17|714.37|722.14|714.34|722.31|714.51|722.01|714.21|26
1656080870000|2022-06-24 14:27:50|722.16|714.36|722.24|714.44|722.29|714.49|722.03|714.23|30
1656080880000|2022-06-24 14:28:00|722.23|714.43|722.84|715.04|722.85|715.05|721.97|714.17|27
1656080890000|2022-06-24 14:28:10|722.87|715.07|722.27|714.47|722.92|715.12|722.18|714.38|30
1656080900000|2022-06-24 14:28:20|722.26|714.46|722.08|714.28|722.26|714.46|722.02|714.22|32
1656080910000|2022-06-24 14:28:30|722.07|714.27|722.21|714.41|722.29|714.49|722.07|714.27|21
1656080920000|2022-06-24 14:28:40|722.16|714.36|722.09|714.29|722.25|714.45|722.06|714.26|21
1656080930000|2022-06-24 14:28:50|722.12|714.32|722.11|714.31|722.2|714.4|722.02|714.22|24
1656080940000|2022-06-24 14:29:00|722.1|714.3|722.1|714.3|722.24|714.44|721.98|714.18|23
1656080950000|2022-06-24 14:29:10|722.12|714.32|722.24|714.44|722.35|714.55|722.11|714.31|23
1656080960000|2022-06-24 14:29:20|722.23|714.43|722.93|715.13|723.01|715.21|722.12|714.32|29
1656080970000|2022-06-24 14:29:30|722.71|714.91|722.94|715.14|722.94|715.14|722.51|714.71|24
1656080980000|2022-06-24 14:29:40|722.93|715.13|722.37|714.57|723|715.2|722.37|714.57|27
1656080990000|2022-06-24 14:29:50|722.34|714.54|721.88|714.08|722.48|714.68|721.61|713.81|31
1656081000000|2022-06-24 14:30:00|721.87|714.07|721.53|713.73|722.3|714.5|721.53|713.73|27
1656081010000|2022-06-24 14:30:10|721.54|713.74|721.43|713.63|721.96|714.16|721.38|713.58|27
1656081020000|2022-06-24 14:30:20|721.39|713.59|721.36|713.56|721.4|713.6|721.16|713.36|27
1656081030000|2022-06-24 14:30:30|721.35|713.55|721.7|713.9|721.8|714|721.26|713.46|28
1656081040000|2022-06-24 14:30:40|721.69|713.89|721.8|714|722.14|714.34|721.58|713.78|34
1656081050000|2022-06-24 14:30:50|721.89|714.09|721.22|713.42|721.89|714.09|721.17|713.37|27
1656081060000|2022-06-24 14:31:00|721.25|713.45|720.32|712.52|721.25|713.45|720.32|712.52|30
1656081070000|2022-06-24 14:31:10|720.28|712.48|720.42|712.62|721.1|713.3|720.21|712.41|34
1656081080000|2022-06-24 14:31:20|720.41|712.61|720.8|713|720.84|713.04|720.41|712.61|34
1656081090000|2022-06-24 14:31:30|720.76|712.96|720.68|712.88|721.1|713.3|720.34|712.54|32
1656081100000|2022-06-24 14:31:40|720.72|712.92|721.1|713.3|721.17|713.37|720.6|712.8|29
1656081110000|2022-06-24 14:31:50|721.07|713.27|721.03|713.23|721.27|713.47|720.61|712.81|26
1656081120000|2022-06-24 14:32:00|720.98|713.18|720.66|712.86|720.98|713.18|720.56|712.76|27
1656081130000|2022-06-24 14:32:10|720.69|712.89|720.34|712.54|720.97|713.17|720.21|712.41|31
1656081140000|2022-06-24 14:32:20|720.31|712.51|720.19|712.39|720.31|712.51|720.12|712.32|30
1656081150000|2022-06-24 14:32:30|720.18|712.38|720.74|712.94|720.83|713.03|720.14|712.34|27
1656081160000|2022-06-24 14:32:40|720.86|713.06|720.94|713.14|721.02|713.22|720.72|712.92|21
1656081170000|2022-06-24 14:32:50|720.95|713.15|720.37|712.57|720.95|713.15|720.3|712.5|30
1656081180000|2022-06-24 14:33:00|720.36|712.56|720.63|712.83|721|713.2|720.18|712.38|28
1656081190000|2022-06-24 14:33:10|720.64|712.84|720|712.2|720.74|712.94|720|712.2|28
1656081200000|2022-06-24 14:33:20|719.99|712.19|719.97|712.17|720|712.2|719.48|711.68|29
1656081210000|2022-06-24 14:33:30|719.96|712.16|720.2|712.4|720.25|712.45|719.86|712.06|28
1656081220000|2022-06-24 14:33:40|720.23|712.43|720.13|712.33|720.23|712.43|720.08|712.28|23
1656081230000|2022-06-24 14:33:50|720.68|712.88|720.58|712.78|720.98|713.18|720.17|712.37|30
1656081240000|2022-06-24 14:34:00|720.59|712.79|721.78|713.98|721.79|713.99|720.59|712.79|33
1656081250000|2022-06-24 14:34:10|721.75|713.95|721.6|713.8|722.01|714.21|721.4|713.6|33
1656081260000|2022-06-24 14:34:20|721.61|713.81|721.93|714.13|721.93|714.13|721.61|713.81|27
1656081270000|2022-06-24 14:34:30|721.94|714.14|721.97|714.17|722.07|714.27|721.81|714.01|23
1656081280000|2022-06-24 14:34:40|722.02|714.22|722.08|714.28|722.1|714.3|721.93|714.13|17
1656081290000|2022-06-24 14:34:50|722.1|714.3|722.09|714.29|722.16|714.36|722.09|714.29|9
1656081300000|2022-06-24 14:35:00|722.08|714.28|721.4|713.6|722.09|714.29|721.3|713.5|12
1656081310000|2022-06-24 14:35:10|721.39|713.59|721.03|713.23|721.39|713.59|721|713.2|20
1656081320000|2022-06-24 14:35:20|721.05|713.25|720.94|713.14|721.35|713.55|720.89|713.09|18
1656081330000|2022-06-24 14:35:30|720.93|713.13|720.68|712.88|721|713.2|720.68|712.88|24
1656081340000|2022-06-24 14:35:40|720.62|712.82|721|713.2|721.12|713.32|720.62|712.82|26
1656081350000|2022-06-24 14:35:50|720.98|713.18|720.73|712.93|721.08|713.28|720.55|712.75|26
1656081360000|2022-06-24 14:36:00|720.72|712.92|720.64|712.84|721|713.2|720.52|712.72|28
1656081370000|2022-06-24 14:36:10|720.62|712.82|720.52|712.72|721.31|713.51|720.47|712.67|30
1656081380000|2022-06-24 14:36:20|720.5|712.7|720.44|712.64|720.85|713.05|720.44|712.64|24
1656081390000|2022-06-24 14:36:30|720.45|712.65|720.37|712.57|720.71|712.91|720.3|712.5|18
1656081400000|2022-06-24 14:36:40|720.36|712.56|719.33|711.53|720.41|712.61|719.32|711.52|31
1656081410000|2022-06-24 14:36:50|719.32|711.52|718.39|710.59|719.32|711.52|718.23|710.43|32
1656081420000|2022-06-24 14:37:00|718.37|710.57|718.37|710.57|718.5|710.7|718.37|710.57|25
1656081430000|2022-06-24 14:37:10|718.38|710.58|718.4|710.6|718.41|710.61|718.31|710.51|25
1656081440000|2022-06-24 14:37:20|718.41|710.61|718.39|710.59|718.44|710.64|718.31|710.51|25
1656081450000|2022-06-24 14:37:30|718.38|710.58|718.63|710.83|718.63|710.83|718.13|710.33|34
1656081460000|2022-06-24 14:37:40|718.67|710.87|719.55|711.75|719.69|711.89|718.57|710.77|35
1656081470000|2022-06-24 14:37:50|719.56|711.76|719.18|711.38|719.56|711.76|719.04|711.24|29
1656081480000|2022-06-24 14:38:00|719.19|711.39|718.5|710.7|719.19|711.39|718.41|710.61|29
1656081490000|2022-06-24 14:38:10|718.65|710.85|719.31|711.51|719.34|711.54|718.6|710.8|25
1656081500000|2022-06-24 14:38:20|719.3|711.5|719.23|711.43|719.41|711.61|719.19|711.39|28
1656081510000|2022-06-24 14:38:30|719.3|711.5|719.22|711.42|719.37|711.57|719.18|711.38|20
1656081520000|2022-06-24 14:38:40|719.23|711.43|719.12|711.32|719.28|711.48|719.12|711.32|16
1656081530000|2022-06-24 14:38:50|719.09|711.29|718.89|711.09|719.1|711.3|718.89|711.09|9
1656081540000|2022-06-24 14:39:00|718.88|711.08|719.06|711.26|719.11|711.31|718.88|711.08|13
1656081550000|2022-06-24 14:39:10|718.94|711.14|719.09|711.29|719.12|711.32|718.94|711.14|13
1656081560000|2022-06-24 14:39:20|719.06|711.26|719.09|711.29|719.12|711.32|719.05|711.25|6
1656081570000|2022-06-24 14:39:30|719.08|711.28|718.96|711.16|719.18|711.38|718.95|711.15|10
1656081580000|2022-06-24 14:39:40|718.99|711.19|718.97|711.17|719|711.2|718.95|711.15|9
1656081590000|2022-06-24 14:39:50|718.98|711.18|719|711.2|719.15|711.35|718.98|711.18|19
1656081600000|2022-06-24 14:40:00|718.99|711.19|718.97|711.17|719.06|711.26|718.92|711.12|20
1656081610000|2022-06-24 14:40:10|718.9|711.1|718.43|710.63|719.09|711.29|718.38|710.58|27
1656081620000|2022-06-24 14:40:20|718.45|710.65|718.3|710.5|718.47|710.67|718.2|710.4|23
1656081630000|2022-06-24 14:40:30|718.27|710.47|718.24|710.44|718.35|710.55|718.2|710.4|23
1656081640000|2022-06-24 14:40:40|718.32|710.52|718.29|710.49|718.36|710.56|718.22|710.42|24
1656081650000|2022-06-24 14:40:50|718.28|710.48|718.24|710.44|718.42|710.62|718.18|710.38|27
1656081660000|2022-06-24 14:41:00|718.25|710.45|716.61|708.81|718.31|710.51|716.61|708.81|32
1656081670000|2022-06-24 14:41:10|716.44|708.64|717.12|709.32|717.22|709.42|716.25|708.45|29
1656081680000|2022-06-24 14:41:20|717.11|709.31|717.22|709.42|717.28|709.48|717.06|709.26|24
1656081690000|2022-06-24 14:41:30|717.24|709.44|717.26|709.46|717.26|709.46|717.09|709.29|24
1656081700000|2022-06-24 14:41:40|717.27|709.47|717.24|709.44|717.27|709.47|717.11|709.31|21
1656081710000|2022-06-24 14:41:50|717.26|709.46|717.19|709.39|717.27|709.47|717.18|709.38|14
1656081720000|2022-06-24 14:42:00|717.17|709.37|717.27|709.47|717.29|709.49|717.11|709.31|21
1656081730000|2022-06-24 14:42:10|717.23|709.43|716.07|708.27|717.23|709.43|716.06|708.26|24
1656081740000|2022-06-24 14:42:20|716.1|708.3|716.13|708.33|716.18|708.38|716.02|708.22|29
1656081750000|2022-06-24 14:42:30|716.14|708.34|716.1|708.3|716.22|708.42|716.07|708.27|26
1656081760000|2022-06-24 14:42:40|716.08|708.28|715.56|707.76|716.11|708.31|715.56|707.76|25
1656081770000|2022-06-24 14:42:50|715.55|707.75|715.48|707.68|715.57|707.77|715.14|707.34|34
1656081780000|2022-06-24 14:43:00|715.7|707.9|716.14|708.34|716.14|708.34|715.7|707.9|27
1656081790000|2022-06-24 14:43:10|716.18|708.38|716.11|708.31|716.22|708.42|716.06|708.26|27
1656081800000|2022-06-24 14:43:20|716.09|708.29|714.64|706.84|716.09|708.29|714.64|706.84|30
1656081810000|2022-06-24 14:43:30|714.63|706.83|715.7|707.9|715.7|707.9|714.48|706.68|37
1656081820000|2022-06-24 14:43:40|715.59|707.79|715.28|707.48|715.67|707.87|715.28|707.48|23
1656081830000|2022-06-24 14:43:50|715.21|707.41|714.97|707.17|715.25|707.45|714.86|707.06|34
1656081840000|2022-06-24 14:44:00|714.96|707.16|714.78|706.98|715.13|707.33|714.57|706.77|31
1656081850000|2022-06-24 14:44:10|714.8|707|714.66|706.86|714.86|707.06|714.66|706.86|17
1656081860000|2022-06-24 14:44:20|714.65|706.85|714.25|706.45|714.72|706.92|714.24|706.44|30
1656081870000|2022-06-24 14:44:30|714.3|706.5|713.62|705.82|714.3|706.5|713.61|705.81|24
1656081880000|2022-06-24 14:44:40|713.61|705.81|714.25|706.45|714.25|706.45|713.51|705.71|34
1656081890000|2022-06-24 14:44:50|714.22|706.42|714.16|706.36|714.22|706.42|713.95|706.15|17
1656081900000|2022-06-24 14:45:00|714.18|706.38|714.07|706.27|714.26|706.46|714.02|706.22|21
1656081910000|2022-06-24 14:45:10|714.14|706.34|714.14|706.34|714.55|706.75|714.05|706.25|24
1656081920000|2022-06-24 14:45:20|714.17|706.37|714.09|706.29|714.24|706.44|714.09|706.29|15
1656081930000|2022-06-24 14:45:30|714.07|706.27|713.12|705.32|714.07|706.27|713.08|705.28|31
1656081940000|2022-06-24 14:45:40|712.98|705.18|712.14|704.34|712.98|705.18|712.08|704.28|27
1656081950000|2022-06-24 14:45:50|712.17|704.37|713.6|705.8|713.61|705.81|712.17|704.37|36
1656081960000|2022-06-24 14:46:00|713.62|705.82|713.28|705.48|714.21|706.41|713.28|705.48|30
1656081970000|2022-06-24 14:46:10|713.41|705.61|714.65|706.85|714.65|706.85|713.41|705.61|30
1656081980000|2022-06-24 14:46:20|714.69|706.89|715.72|707.92|715.72|707.92|714.65|706.85|33
1656081990000|2022-06-24 14:46:30|715.63|707.83|716.24|708.44|717.09|709.29|715.57|707.77|34
1656082000000|2022-06-24 14:46:40|716.27|708.47|715.8|708|716.27|708.47|715.8|708|29
1656082010000|2022-06-24 14:46:50|715.77|707.97|715.75|707.95|715.89|708.09|715.41|707.61|34
1656082020000|2022-06-24 14:47:00|715.73|707.93|716.17|708.37|716.63|708.83|715.63|707.83|36
1656082030000|2022-06-24 14:47:10|716.11|708.31|715.66|707.86|716.21|708.41|715.55|707.75|31
1656082040000|2022-06-24 14:47:20|715.64|707.84|715.22|707.42|715.66|707.86|715.22|707.42|30
1656082050000|2022-06-24 14:47:30|715.25|707.45|715.23|707.43|715.27|707.47|714.98|707.18|31
1656082060000|2022-06-24 14:47:40|715.24|707.44|715.1|707.3|715.24|707.44|714.95|707.15|29
1656082070000|2022-06-24 14:47:50|715.09|707.29|714.01|706.21|715.22|707.42|714.01|706.21|34
1656082080000|2022-06-24 14:48:00|714|706.2|714.48|706.68|714.63|706.83|713.98|706.18|32
1656082090000|2022-06-24 14:48:10|714.46|706.66|714.66|706.86|714.68|706.88|714.42|706.62|31
1656082100000|2022-06-24 14:48:20|714.64|706.84|714.71|706.91|714.81|707.01|714.58|706.78|24
1656082110000|2022-06-24 14:48:30|714.72|706.92|714.83|707.03|714.84|707.04|714.7|706.9|20
1656082120000|2022-06-24 14:48:40|714.85|707.05|714.4|706.6|714.85|707.05|714.35|706.55|26
1656082130000|2022-06-24 14:48:50|714.35|706.55|714.54|706.74|714.59|706.79|714.35|706.55|25
1656082140000|2022-06-24 14:49:00|714.51|706.71|714.6|706.8|714.6|706.8|714.43|706.63|21
1656082150000|2022-06-24 14:49:10|714.61|706.81|715.04|707.24|715.04|707.24|714.61|706.81|27
1656082160000|2022-06-24 14:49:20|715.07|707.27|715.03|707.23|715.44|707.64|715|707.2|22
1656082170000|2022-06-24 14:49:30|715.05|707.25|714.4|706.6|715.05|707.25|714.4|706.6|29
1656082180000|2022-06-24 14:49:40|714.35|706.55|714.23|706.43|714.36|706.56|714.14|706.34|22
1656082190000|2022-06-24 14:49:50|714.22|706.42|714.27|706.47|714.31|706.51|714.15|706.35|22
1656082200000|2022-06-24 14:50:00|714.26|706.46|714.66|706.86|714.92|707.12|714.2|706.4|39
1656082210000|2022-06-24 14:50:10|714.71|706.91|714.46|706.66|714.88|707.08|714.36|706.56|28
1656082220000|2022-06-24 14:50:20|714.49|706.69|714.78|706.98|714.78|706.98|714.48|706.68|25
1656082230000|2022-06-24 14:50:30|714.6|706.8|714.81|707.01|714.95|707.15|714.59|706.79|30
1656082240000|2022-06-24 14:50:40|714.91|707.11|714.56|706.76|715.01|707.21|714.56|706.76|29
1656082250000|2022-06-24 14:50:50|714.41|706.61|714.64|706.84|714.7|706.9|714.26|706.46|31
1656082260000|2022-06-24 14:51:00|714.65|706.85|713.02|705.22|714.65|706.85|713|705.2|33
1656082270000|2022-06-24 14:51:10|712.95|705.15|712.42|704.62|713.08|705.28|712.36|704.56|27
1656082280000|2022-06-24 14:51:20|712.41|704.61|712.84|705.04|712.84|705.04|712.18|704.38|28
1656082290000|2022-06-24 14:51:30|712.86|705.06|712.16|704.36|713.11|705.31|712.1|704.3|29
1656082300000|2022-06-24 14:51:40|712.12|704.32|712.61|704.81|712.61|704.81|711.88|704.08|32
1656082310000|2022-06-24 14:51:50|712.63|704.83|712.58|704.78|712.78|704.98|712.55|704.75|32
1656082320000|2022-06-24 14:52:00|712.56|704.76|712.75|704.95|712.79|704.99|712.39|704.59|32
1656082330000|2022-06-24 14:52:10|712.73|704.93|712.85|705.05|712.99|705.19|712.56|704.76|25
1656082340000|2022-06-24 14:52:20|712.95|705.15|713.29|705.49|713.41|705.61|712.93|705.13|32
1656082350000|2022-06-24 14:52:30|713.47|705.67|713.2|705.4|713.47|705.67|713.09|705.29|35
1656082360000|2022-06-24 14:52:40|713.24|705.44|713.02|705.22|713.26|705.46|712.86|705.06|25
1656082370000|2022-06-24 14:52:50|713|705.2|713.03|705.23|713.13|705.33|712.9|705.1|27
1656082380000|2022-06-24 14:53:00|713.06|705.26|713.44|705.64|713.44|705.64|712.99|705.19|27
1656082390000|2022-06-24 14:53:10|713.45|705.65|713.45|705.65|713.72|705.92|713.42|705.62|25
1656082400000|2022-06-24 14:53:20|713.46|705.66|713.14|705.34|713.62|705.82|713.14|705.34|26
1656082410000|2022-06-24 14:53:30|713|705.2|713.15|705.35|713.16|705.36|712.87|705.07|24
1656082420000|2022-06-24 14:53:40|713.14|705.34|712.83|705.03|713.14|705.34|712.83|705.03|23
1656082430000|2022-06-24 14:53:50|712.84|705.04|713.52|705.72|713.52|705.72|712.84|705.04|22
1656082440000|2022-06-24 14:54:00|713.56|705.76|713.17|705.37|713.81|706.01|713.16|705.36|29
1656082450000|2022-06-24 14:54:10|713.31|705.51|714.84|707.04|714.89|707.09|713.31|705.51|32
1656082460000|2022-06-24 14:54:20|714.83|707.03|714.25|706.45|714.83|707.03|714.12|706.32|33
1656082470000|2022-06-24 14:54:30|714.27|706.47|713.92|706.12|714.27|706.47|713.85|706.05|28
1656082480000|2022-06-24 14:54:40|713.87|706.07|713.99|706.19|714.16|706.36|713.87|706.07|26
1656082490000|2022-06-24 14:54:50|713.94|706.14|714.51|706.71|714.81|707.01|713.94|706.14|26
1656082500000|2022-06-24 14:55:00|714.52|706.72|714.32|706.52|714.8|707|714.15|706.35|33
1656082510000|2022-06-24 14:55:10|714.33|706.53|714.05|706.25|714.4|706.6|714.01|706.21|33
1656082520000|2022-06-24 14:55:20|714.07|706.27|713.92|706.12|714.23|706.43|713.8|706|27
1656082530000|2022-06-24 14:55:30|713.96|706.16|713.89|706.09|713.97|706.17|713.85|706.05|22
1656082540000|2022-06-24 14:55:40|713.9|706.1|713.38|705.58|713.91|706.11|713.38|705.58|22
1656082550000|2022-06-24 14:55:50|713.3|705.5|712.97|705.17|713.31|705.51|712.94|705.14|26
1656082560000|2022-06-24 14:56:00|712.96|705.16|712.99|705.19|713.22|705.42|712.66|704.86|22
1656082570000|2022-06-24 14:56:10|713.01|705.21|713.12|705.32|713.12|705.32|712.44|704.64|26
1656082580000|2022-06-24 14:56:20|713.05|705.25|712.94|705.14|713.05|705.25|712.84|705.04|25
1656082590000|2022-06-24 14:56:30|712.93|705.13|713.6|705.8|713.62|705.82|712.89|705.09|25
1656082600000|2022-06-24 14:56:40|713.59|705.79|713.76|705.96|713.88|706.08|713.59|705.79|19
1656082610000|2022-06-24 14:56:50|713.8|706|713.82|706.02|713.9|706.1|713.67|705.87|17
1656082620000|2022-06-24 14:57:00|713.84|706.04|712.98|705.18|713.84|706.04|712.98|705.18|25
1656082630000|2022-06-24 14:57:10|712.97|705.17|713.11|705.31|713.15|705.35|712.88|705.08|25
1656082640000|2022-06-24 14:57:20|713.09|705.29|713.06|705.26|713.09|705.29|712.98|705.18|18
1656082650000|2022-06-24 14:57:30|713.01|705.21|713.72|705.92|713.88|706.08|713.01|705.21|21
1656082660000|2022-06-24 14:57:40|713.71|705.91|712.93|705.13|713.86|706.06|712.92|705.12|26
1656082670000|2022-06-24 14:57:50|712.91|705.11|713.07|705.27|713.25|705.45|712.89|705.09|27
1656082680000|2022-06-24 14:58:00|713.06|705.26|713.1|705.3|713.16|705.36|713.02|705.22|27
1656082690000|2022-06-24 14:58:10|713.09|705.29|713.08|705.28|713.19|705.39|713.01|705.21|21
1656082700000|2022-06-24 14:58:20|713.03|705.23|713.02|705.22|713.15|705.35|713.02|705.22|24
1656082710000|2022-06-24 14:58:30|713.01|705.21|712.92|705.12|713.02|705.22|712.92|705.12|26
1656082720000|2022-06-24 14:58:40|712.94|705.14|712.97|705.17|712.97|705.17|712.86|705.06|18
1656082730000|2022-06-24 14:58:50|713.01|705.21|712.94|705.14|713.01|705.21|712.37|704.57|25
1656082740000|2022-06-24 14:59:00|712.91|705.11|712.97|705.17|713.03|705.23|712.73|704.93|30
1656082750000|2022-06-24 14:59:10|712.94|705.14|712.89|705.09|713.09|705.29|712.35|704.55|29
1656082760000|2022-06-24 14:59:20|712.88|705.08|712.86|705.06|713.08|705.28|712.81|705.01|29
1656082770000|2022-06-24 14:59:30|712.88|705.08|713.07|705.27|713.08|705.28|712.88|705.08|21
1656082780000|2022-06-24 14:59:40|713.08|705.28|713.76|705.96|713.84|706.04|713.01|705.21|29
1656082790000|2022-06-24 14:59:50|713.75|705.95|713.29|705.49|714.02|706.22|713.29|705.49|27
1656082800000|2022-06-24 15:00:00|713.28|705.48|713.07|705.27|713.62|705.82|713.05|705.25|25
1656082810000|2022-06-24 15:00:10|713.1|705.3|713.25|705.45|713.54|705.74|713.04|705.24|26
1656082820000|2022-06-24 15:00:20|713.23|705.43|713.71|705.91|713.97|706.17|713.23|705.43|26
1656082830000|2022-06-24 15:00:30|713.83|706.03|713.84|706.04|713.9|706.1|713.73|705.93|25
1656082840000|2022-06-24 15:00:40|713.85|706.05|713.81|706.01|713.85|706.05|713.79|705.99|24
1656082850000|2022-06-24 15:00:50|713.8|706|713.64|705.84|713.88|706.08|713.21|705.41|28
1656082860000|2022-06-24 15:01:00|713.69|705.89|713.67|705.87|713.77|705.97|713.3|705.5|29
1656082870000|2022-06-24 15:01:10|713.65|705.85|713.82|706.02|714.03|706.23|713.41|705.61|27
1656082880000|2022-06-24 15:01:20|713.9|706.1|713.28|705.48|713.9|706.1|713.15|705.35|28
1656082890000|2022-06-24 15:01:30|713.27|705.47|713.15|705.35|713.27|705.47|713.13|705.33|26
1656082900000|2022-06-24 15:01:40|713.13|705.33|712.86|705.06|713.35|705.55|712.86|705.06|28
1656082910000|2022-06-24 15:01:50|712.84|705.04|712.3|704.5|713.02|705.22|712.3|704.5|30
1656082920000|2022-06-24 15:02:00|712.28|704.48|712.28|704.48|712.3|704.5|711.92|704.12|26
1656082930000|2022-06-24 15:02:10|712.22|704.42|712.14|704.34|712.29|704.49|711.9|704.1|18
1656082940000|2022-06-24 15:02:20|712.12|704.32|712.97|705.17|713.16|705.36|711.93|704.13|31
1656082950000|2022-06-24 15:02:30|712.96|705.16|712.13|704.33|713.03|705.23|712.11|704.31|29
1656082960000|2022-06-24 15:02:40|712.14|704.34|712.15|704.35|712.26|704.46|712.02|704.22|33
1656082970000|2022-06-24 15:02:50|712.14|704.34|711.92|704.12|712.14|704.34|711.77|703.97|30
1656082980000|2022-06-24 15:03:00|711.91|704.11|711.96|704.16|711.99|704.19|711.85|704.05|22
1656082990000|2022-06-24 15:03:10|711.97|704.17|711.91|704.11|711.97|704.17|711.83|704.03|20
1656083000000|2022-06-24 15:03:20|711.93|704.13|711.33|703.53|711.97|704.17|711.33|703.53|24
1656083010000|2022-06-24 15:03:30|711.31|703.51|711.23|703.43|711.4|703.6|711.16|703.36|27
1656083020000|2022-06-24 15:03:40|711.22|703.42|711.55|703.75|711.57|703.77|711.14|703.34|25
1656083030000|2022-06-24 15:03:50|711.56|703.76|711.31|703.51|711.87|704.07|711.31|703.51|24
1656083040000|2022-06-24 15:04:00|711.33|703.53|711.21|703.41|711.33|703.53|711.06|703.26|21
1656083050000|2022-06-24 15:04:10|711.23|703.43|710.81|703.01|711.23|703.43|710.45|702.65|20
1656083060000|2022-06-24 15:04:20|710.9|703.1|710.71|702.91|710.95|703.15|710.44|702.64|28
1656083070000|2022-06-24 15:04:30|710.68|702.88|711.13|703.33|711.24|703.44|710.68|702.88|28
1656083080000|2022-06-24 15:04:40|711.12|703.32|711.08|703.28|711.14|703.34|711.03|703.23|26
1656083090000|2022-06-24 15:04:50|711.09|703.29|711.31|703.51|711.38|703.58|711.09|703.29|24
1656083100000|2022-06-24 15:05:00|711.33|703.53|711.01|703.21|711.35|703.55|711|703.2|34
1656083110000|2022-06-24 15:05:10|711.02|703.22|711.1|703.3|711.15|703.35|710.99|703.19|27
1656083120000|2022-06-24 15:05:20|711.12|703.32|711.07|703.27|711.2|703.4|710.93|703.13|29
1656083130000|2022-06-24 15:05:30|711.06|703.26|711.18|703.38|711.74|703.94|711.03|703.23|31
1656083140000|2022-06-24 15:05:40|711.15|703.35|710.13|702.33|711.15|703.35|710.13|702.33|28
1656083150000|2022-06-24 15:05:50|710.16|702.36|710.09|702.29|710.22|702.42|709.96|702.16|22
1656083160000|2022-06-24 15:06:00|710.1|702.3|709.43|701.63|710.19|702.39|709.43|701.63|23
1656083170000|2022-06-24 15:06:10|709.42|701.62|708.32|700.52|709.42|701.62|708.26|700.46|29
1656083180000|2022-06-24 15:06:20|708.28|700.48|708.65|700.85|708.75|700.95|708.23|700.43|26
1656083190000|2022-06-24 15:06:30|708.66|700.86|708.78|700.98|708.88|701.08|708.64|700.84|19
1656083200000|2022-06-24 15:06:40|708.79|700.99|708.01|700.21|708.85|701.05|707.97|700.17|16
1656083210000|2022-06-24 15:06:50|708|700.2|707.98|700.18|708.18|700.38|707.97|700.17|22
1656083220000|2022-06-24 15:07:00|707.97|700.17|708.08|700.28|708.2|700.4|707.43|699.63|28
1656083230000|2022-06-24 15:07:10|708.06|700.26|707.39|699.59|708.06|700.26|707.39|699.59|29
1656083240000|2022-06-24 15:07:20|707.33|699.53|707.67|699.87|707.9|700.1|707.24|699.44|21
1656083250000|2022-06-24 15:07:30|707.73|699.93|707.82|700.02|707.91|700.11|707.73|699.93|19
1656083260000|2022-06-24 15:07:40|707.83|700.03|707.98|700.18|708.12|700.32|707.79|699.99|22
1656083270000|2022-06-24 15:07:50|707.99|700.19|708.77|700.97|708.88|701.08|707.99|700.19|21
1656083280000|2022-06-24 15:08:00|708.75|700.95|708.88|701.08|708.88|701.08|708.69|700.89|16
1656083290000|2022-06-24 15:08:10|708.95|701.15|709.11|701.31|709.2|701.4|708.92|701.12|32
1656083300000|2022-06-24 15:08:20|709.1|701.3|708.84|701.04|709.1|701.3|708.83|701.03|15
1656083310000|2022-06-24 15:08:30|708.81|701.01|709.07|701.27|709.12|701.32|708.81|701.01|13
1656083320000|2022-06-24 15:08:40|708.81|701.01|708.76|700.96|708.83|701.03|708.75|700.95|10
1656083330000|2022-06-24 15:08:50|708.71|700.91|707.93|700.13|708.71|700.91|707.93|700.13|24
1656083340000|2022-06-24 15:09:00|707.92|700.12|707.84|700.04|707.94|700.14|707.72|699.92|21
1656083350000|2022-06-24 15:09:10|707.85|700.05|707.79|699.99|707.93|700.13|707.7|699.9|19
1656083360000|2022-06-24 15:09:20|707.78|699.98|707.06|699.26|707.78|699.98|707.06|699.26|24
1656083370000|2022-06-24 15:09:30|707.05|699.25|707.32|699.52|707.45|699.65|707.05|699.25|28
1656083380000|2022-06-24 15:09:40|707.12|699.32|706.25|698.45|707.19|699.39|706.25|698.45|27
1656083390000|2022-06-24 15:09:50|706.24|698.44|706.82|699.02|706.86|699.06|706.21|698.41|28
1656083400000|2022-06-24 15:10:00|706.81|699.01|706.69|698.89|706.92|699.12|706.62|698.82|18
1656083410000|2022-06-24 15:10:10|706.67|698.87|706.31|698.51|706.81|699.01|706.31|698.51|22
1656083420000|2022-06-24 15:10:20|706.3|698.5|705.91|698.11|706.47|698.67|705.88|698.08|30
1656083430000|2022-06-24 15:10:30|705.89|698.09|705.96|698.16|706.07|698.27|705.67|697.87|18
1656083440000|2022-06-24 15:10:40|705.83|698.03|705.97|698.17|706|698.2|705.83|698.03|20
1656083450000|2022-06-24 15:10:50|706|698.2|705.84|698.04|706|698.2|705.78|697.98|26
1656083460000|2022-06-24 15:11:00|705.83|698.03|705.11|697.31|705.83|698.03|705.11|697.31|25
1656083470000|2022-06-24 15:11:10|705.1|697.3|706.52|698.72|706.55|698.75|705.1|697.3|32
1656083480000|2022-06-24 15:11:20|706.51|698.71|707.14|699.34|707.15|699.35|706.51|698.71|29
1656083490000|2022-06-24 15:11:30|707.16|699.36|708.15|700.35|708.15|700.35|707.16|699.36|30
1656083500000|2022-06-24 15:11:40|708.14|700.34|706.51|698.71|708.14|700.34|706.49|698.69|31
1656083510000|2022-06-24 15:11:50|706.54|698.74|707.11|699.31|707.13|699.33|706.48|698.68|25
1656083520000|2022-06-24 15:12:00|707.14|699.34|707.12|699.32|707.38|699.58|706.92|699.12|23
1656083530000|2022-06-24 15:12:10|707.09|699.29|707.63|699.83|707.74|699.94|707.03|699.23|29
1656083540000|2022-06-24 15:12:20|707.7|699.9|707.43|699.63|707.73|699.93|707.43|699.63|28
1656083550000|2022-06-24 15:12:30|707.42|699.62|707.66|699.86|707.8|700|707.41|699.61|23
1656083560000|2022-06-24 15:12:40|707.8|700|708.87|701.07|708.88|701.08|707.8|700|29
1656083570000|2022-06-24 15:12:50|708.86|701.06|708.58|700.78|708.88|701.08|708.25|700.45|27
1656083580000|2022-06-24 15:13:00|708.63|700.83|708.3|700.5|708.7|700.9|708.28|700.48|28
1656083590000|2022-06-24 15:13:10|708.35|700.55|708.14|700.34|708.35|700.55|708.08|700.28|20
1656083600000|2022-06-24 15:13:20|708.13|700.33|707.96|700.16|708.13|700.33|707.91|700.11|27
1656083610000|2022-06-24 15:13:30|707.94|700.14|708.19|700.39|708.29|700.49|707.91|700.11|23
1656083620000|2022-06-24 15:13:40|708.18|700.38|708.06|700.26|708.24|700.44|708.06|700.26|25
1656083630000|2022-06-24 15:13:50|708.05|700.25|708.08|700.28|708.23|700.43|708.05|700.25|24
1656083640000|2022-06-24 15:14:00|708.17|700.37|708.78|700.98|708.81|701.01|708.15|700.35|23
1656083650000|2022-06-24 15:14:10|708.76|700.96|708.57|700.77|708.78|700.98|708.35|700.55|21
1656083660000|2022-06-24 15:14:20|708.56|700.76|708.18|700.38|708.56|700.76|708.18|700.38|21
1656083670000|2022-06-24 15:14:30|708.19|700.39|707.95|700.15|708.19|700.39|707.94|700.14|25
1656083680000|2022-06-24 15:14:40|707.99|700.19|707.96|700.16|707.99|700.19|707.35|699.55|31
1656083690000|2022-06-24 15:14:50|707.94|700.14|707.75|699.95|707.94|700.14|707.66|699.86|28
1656083700000|2022-06-24 15:15:00|707.69|699.89|707.81|700.01|707.94|700.14|707.69|699.89|24
1656083710000|2022-06-24 15:15:10|707.8|700|707.77|699.97|707.83|700.03|707.69|699.89|22
1656083720000|2022-06-24 15:15:20|707.75|699.95|707.69|699.89|707.79|699.99|707.67|699.87|19
1656083730000|2022-06-24 15:15:30|707.72|699.92|708.41|700.61|708.44|700.64|707.72|699.92|22
1656083740000|2022-06-24 15:15:40|708.4|700.6|708.22|700.42|708.4|700.6|708.21|700.41|19
1656083750000|2022-06-24 15:15:50|708.23|700.43|708.73|700.93|708.73|700.93|708.18|700.38|23
1656083760000|2022-06-24 15:16:00|708.47|700.67|708.06|700.26|708.48|700.68|708.06|700.26|24
1656083770000|2022-06-24 15:16:10|708.05|700.25|707.84|700.04|708.05|700.25|707.84|700.04|21
1656083780000|2022-06-24 15:16:20|707.83|700.03|707.88|700.08|707.88|700.08|707.81|700.01|12
1656083790000|2022-06-24 15:16:30|707.81|700.01|707.75|699.95|707.95|700.15|707.75|699.95|24
1656083800000|2022-06-24 15:16:40|707.8|700|707.19|699.39|707.9|700.1|707.19|699.39|26
1656083810000|2022-06-24 15:16:50|707.16|699.36|706.93|699.13|707.17|699.37|706.9|699.1|22
1656083820000|2022-06-24 15:17:00|706.98|699.18|706.7|698.9|707.1|699.3|706.16|698.36|28
1656083830000|2022-06-24 15:17:10|706.68|698.88|706.78|698.98|706.88|699.08|706.68|698.88|24
1656083840000|2022-06-24 15:17:20|706.77|698.97|706.75|698.95|706.89|699.09|706.74|698.94|22
1656083850000|2022-06-24 15:17:30|706.74|698.94|706.17|698.37|707.01|699.21|706.17|698.37|26
1656083860000|2022-06-24 15:17:40|706.16|698.36|706.42|698.62|706.42|698.62|706.02|698.22|22
1656083870000|2022-06-24 15:17:50|706.38|698.58|706.07|698.27|706.38|698.58|706.05|698.25|21
1656083880000|2022-06-24 15:18:00|706.09|698.29|705.96|698.16|706.09|698.29|705.96|698.16|16
1656083890000|2022-06-24 15:18:10|705.97|698.17|706.07|698.27|706.14|698.34|705.97|698.17|25
1656083900000|2022-06-24 15:18:20|706.08|698.28|706.69|698.89|706.74|698.94|706.07|698.27|26
1656083910000|2022-06-24 15:18:30|706.7|698.9|706.67|698.87|706.74|698.94|706.58|698.78|10
1656083920000|2022-06-24 15:18:40|706.68|698.88|707.12|699.32|707.12|699.32|706.67|698.87|14
1656083930000|2022-06-24 15:18:50|707.1|699.3|706.83|699.03|707.1|699.3|706.79|698.99|21
1656083940000|2022-06-24 15:19:00|706.82|699.02|706.19|698.39|706.85|699.05|706.12|698.32|26
1656083950000|2022-06-24 15:19:10|706.17|698.37|706.06|698.26|706.17|698.37|705.92|698.12|24
1656083960000|2022-06-24 15:19:20|706.09|698.29|705.99|698.19|706.11|698.31|705.92|698.12|21
1656083970000|2022-06-24 15:19:30|705.98|698.18|705.7|697.9|705.98|698.18|705.52|697.72|24
1656083980000|2022-06-24 15:19:40|705.67|697.87|705.79|697.99|705.98|698.18|705.67|697.87|23
1656083990000|2022-06-24 15:19:50|705.8|698|703.09|695.29|705.8|698|703.03|695.23|36
1656084000000|2022-06-24 15:20:00|703.08|695.28|704.11|696.31|704.27|696.47|703.08|695.28|31
1656084010000|2022-06-24 15:20:10|704.08|696.28|705.35|697.55|705.36|697.56|703.71|695.91|34
1656084020000|2022-06-24 15:20:20|705.32|697.52|703.75|695.95|705.32|697.52|703.75|695.95|27
1656084030000|2022-06-24 15:20:30|703.85|696.05|704.59|696.79|704.9|697.1|703.82|696.02|28
1656084040000|2022-06-24 15:20:40|704.61|696.81|704.33|696.53|704.93|697.13|704.33|696.53|31
1656084050000|2022-06-24 15:20:50|704.12|696.32|704.34|696.54|704.46|696.66|704.12|696.32|33
1656084060000|2022-06-24 15:21:00|704.35|696.55|704.59|696.79|705.01|697.21|704.21|696.41|29
1656084070000|2022-06-24 15:21:10|704.6|696.8|704.94|697.14|705.05|697.25|704.58|696.78|27
1656084080000|2022-06-24 15:21:20|704.96|697.16|705.31|697.51|705.33|697.53|704.93|697.13|32
1656084090000|2022-06-24 15:21:30|705.22|697.42|705.68|697.88|705.71|697.91|705.06|697.26|27
1656084100000|2022-06-24 15:21:40|705.69|697.89|705.57|697.77|705.92|698.12|705.51|697.71|26
1656084110000|2022-06-24 15:21:50|705.9|698.1|705.83|698.03|705.99|698.19|705.53|697.73|27
1656084120000|2022-06-24 15:22:00|705.84|698.04|705.59|697.79|705.85|698.05|705.57|697.77|23
1656084130000|2022-06-24 15:22:10|705.58|697.78|705.24|697.44|705.61|697.81|704.95|697.15|24
1656084140000|2022-06-24 15:22:20|705.26|697.46|705.09|697.29|705.26|697.46|705.04|697.24|20
1656084150000|2022-06-24 15:22:30|705.1|697.3|705.07|697.27|705.3|697.5|704.9|697.1|29
1656084160000|2022-06-24 15:22:40|705.04|697.24|705.21|697.41|705.35|697.55|705.04|697.24|26
1656084170000|2022-06-24 15:22:50|705.16|697.36|705.31|697.51|705.47|697.67|705.13|697.33|24
1656084180000|2022-06-24 15:23:00|705.25|697.45|704.99|697.19|705.34|697.54|704.99|697.19|22
1656084190000|2022-06-24 15:23:10|704.94|697.14|704.93|697.13|705.11|697.31|704.83|697.03|24
1656084200000|2022-06-24 15:23:20|704.94|697.14|704.3|696.5|705.07|697.27|704.21|696.41|17
1656084210000|2022-06-24 15:23:30|704.34|696.54|704.63|696.83|704.71|696.91|704.06|696.26|23
1656084220000|2022-06-24 15:23:40|704.39|696.59|704.1|696.3|704.39|696.59|704.05|696.25|17
1656084230000|2022-06-24 15:23:50|704.12|696.32|704.19|696.39|704.26|696.46|704.1|696.3|23
1656084240000|2022-06-24 15:24:00|704.2|696.4|703.96|696.16|704.26|696.46|703.94|696.14|23
1656084250000|2022-06-24 15:24:10|703.95|696.15|704.07|696.27|704.12|696.32|703.53|695.73|31
1656084260000|2022-06-24 15:24:20|704.03|696.23|703.94|696.14|704.13|696.33|703.77|695.97|23
1656084270000|2022-06-24 15:24:30|703.95|696.15|704.14|696.34|704.14|696.34|703.9|696.1|23
1656084280000|2022-06-24 15:24:40|704.15|696.35|704.07|696.27|704.16|696.36|704.05|696.25|24
1656084290000|2022-06-24 15:24:50|704.09|696.29|704.41|696.61|704.45|696.65|704.03|696.23|27
1656084300000|2022-06-24 15:25:00|704.67|696.87|704.72|696.92|704.85|697.05|704.46|696.66|28
1656084310000|2022-06-24 15:25:10|704.73|696.93|705.07|697.27|705.14|697.34|704.65|696.85|28
1656084320000|2022-06-24 15:25:20|705.25|697.45|705.57|697.77|705.77|697.97|705.25|697.45|32
1656084330000|2022-06-24 15:25:30|705.61|697.81|705.27|697.47|705.68|697.88|705.27|697.47|25
1656084340000|2022-06-24 15:25:40|705.23|697.43|705.41|697.61|705.64|697.84|705.23|697.43|26
1656084350000|2022-06-24 15:25:50|705.42|697.62|705.3|697.5|705.47|697.67|705.06|697.26|24
1656084360000|2022-06-24 15:26:00|705.28|697.48|705.21|697.41|705.28|697.48|704.8|697|23
1656084370000|2022-06-24 15:26:10|705.15|697.35|705.2|697.4|705.24|697.44|705.05|697.25|20
1656084380000|2022-06-24 15:26:20|705.14|697.34|705.19|697.39|705.28|697.48|705.13|697.33|19
1656084390000|2022-06-24 15:26:30|705.24|697.44|705.25|697.45|705.25|697.45|705.02|697.22|27
1656084400000|2022-06-24 15:26:40|705.22|697.42|705.25|697.45|705.25|697.45|705.1|697.3|17
1656084410000|2022-06-24 15:26:50|705.3|697.5|705.14|697.34|705.3|697.5|705.09|697.29|11
1656084420000|2022-06-24 15:27:00|705.17|697.37|705.14|697.34|705.17|697.37|704.73|696.93|26
1656084430000|2022-06-24 15:27:10|705.16|697.36|705.05|697.25|705.22|697.42|704.97|697.17|23
1656084440000|2022-06-24 15:27:20|705.04|697.24|704.51|696.71|705.04|697.24|704.45|696.65|16
1656084450000|2022-06-24 15:27:30|704.89|697.09|704.56|696.76|704.9|697.1|704.5|696.7|19
1656084460000|2022-06-24 15:27:40|704.55|696.75|704.9|697.1|704.9|697.1|704.38|696.58|14
1656084470000|2022-06-24 15:27:50|705.1|697.3|704.5|696.7|705.1|697.3|704.45|696.65|13
1656084480000|2022-06-24 15:28:00|704.47|696.67|704.55|696.75|704.79|696.99|704.47|696.67|11
1656084490000|2022-06-24 15:28:10|704.54|696.74|704.56|696.76|704.77|696.97|704.52|696.72|16
1656084500000|2022-06-24 15:28:20|704.6|696.8|704.72|696.92|704.72|696.92|704.6|696.8|3
1656084510000|2022-06-24 15:28:30|704.77|696.97|705.01|697.21|705.01|697.21|704.75|696.95|20
1656084520000|2022-06-24 15:28:40|705|697.2|704.96|697.16|705.07|697.27|704.9|697.1|20
1656084530000|2022-06-24 15:28:50|705.01|697.21|706.41|698.61|706.47|698.67|705.01|697.21|33
1656084540000|2022-06-24 15:29:00|706.42|698.62|706.89|699.09|706.89|699.09|706.38|698.58|33
1656084550000|2022-06-24 15:29:10|706.93|699.13|707|699.2|707|699.2|706.44|698.64|31
1656084560000|2022-06-24 15:29:20|707.24|699.44|707.07|699.27|707.24|699.44|706.78|698.98|26
1656084570000|2022-06-24 15:29:30|707.11|699.31|707.08|699.28|707.21|699.41|706.95|699.15|25
1656084580000|2022-06-24 15:29:40|706.95|699.15|707.06|699.26|707.08|699.28|706.91|699.11|23
1656084590000|2022-06-24 15:29:50|707.04|699.24|707.16|699.36|707.17|699.37|706.98|699.18|25
1656084600000|2022-06-24 15:30:00|707.1|699.3|707.09|699.29|707.19|699.39|707.09|699.29|26
1656084610000|2022-06-24 15:30:10|707.08|699.28|707.76|699.96|707.79|699.99|706.92|699.12|29
1656084620000|2022-06-24 15:30:20|707.49|699.69|707.29|699.49|707.77|699.97|707.09|699.29|30
1656084630000|2022-06-24 15:30:30|707.36|699.56|707.08|699.28|707.36|699.56|706.86|699.06|22
1656084640000|2022-06-24 15:30:40|707.05|699.25|707.21|699.41|707.73|699.93|706.95|699.15|28
1656084650000|2022-06-24 15:30:50|707.13|699.33|707.37|699.57|707.4|699.6|707.06|699.26|32
1656084660000|2022-06-24 15:31:00|707.27|699.47|707.23|699.43|707.45|699.65|707.07|699.27|28
1656084670000|2022-06-24 15:31:10|707.12|699.32|707.13|699.33|707.59|699.79|707.11|699.31|31
1656084680000|2022-06-24 15:31:20|707.19|699.39|707.46|699.66|707.52|699.72|707.19|699.39|23
1656084690000|2022-06-24 15:31:30|707.45|699.65|707.19|699.39|707.45|699.65|707|699.2|26
1656084700000|2022-06-24 15:31:40|707.17|699.37|707.33|699.53|707.47|699.67|707.04|699.24|31
1656084710000|2022-06-24 15:31:50|707.3|699.5|707.78|699.98|707.81|700.01|707.01|699.21|28
1656084720000|2022-06-24 15:32:00|707.79|699.99|707.28|699.48|707.92|700.12|707.28|699.48|28
1656084730000|2022-06-24 15:32:10|707.35|699.55|707.23|699.43|707.35|699.55|707.03|699.23|28
1656084740000|2022-06-24 15:32:20|707.25|699.45|707.12|699.32|707.25|699.45|707.05|699.25|24
1656084750000|2022-06-24 15:32:30|707.11|699.31|707.1|699.3|707.21|699.41|707.03|699.23|22
1656084760000|2022-06-24 15:32:40|707.09|699.29|707.08|699.28|707.2|699.4|707.04|699.24|21
1656084770000|2022-06-24 15:32:50|707.03|699.23|707.08|699.28|707.19|699.39|707.01|699.21|17
1656084780000|2022-06-24 15:33:00|706.97|699.17|706.94|699.14|706.97|699.17|706.79|698.99|18
1656084790000|2022-06-24 15:33:10|706.96|699.16|706.9|699.1|707.08|699.28|706.82|699.02|26
1656084800000|2022-06-24 15:33:20|706.88|699.08|706.98|699.18|707.18|699.38|706.67|698.87|32
1656084810000|2022-06-24 15:33:30|706.96|699.16|706.87|699.07|707.05|699.25|706.73|698.93|24
1656084820000|2022-06-24 15:33:40|706.89|699.09|706.93|699.13|707.01|699.21|706.83|699.03|23
1656084830000|2022-06-24 15:33:50|706.92|699.12|706.75|698.95|707|699.2|706.72|698.92|23
1656084840000|2022-06-24 15:34:00|706.8|699|706.78|698.98|706.97|699.17|706.76|698.96|20
1656084850000|2022-06-24 15:34:10|706.79|698.99|707.59|699.79|707.62|699.82|706.79|698.99|31
1656084860000|2022-06-24 15:34:20|707.54|699.74|707.39|699.59|708.02|700.22|707.34|699.54|29
1656084870000|2022-06-24 15:34:30|707.43|699.63|707.07|699.27|707.43|699.63|707.02|699.22|27
1656084880000|2022-06-24 15:34:40|707.08|699.28|707.08|699.28|707.3|699.5|707.04|699.24|22
1656084890000|2022-06-24 15:34:50|707.09|699.29|707.21|699.41|707.36|699.56|707.09|699.29|30
1656084900000|2022-06-24 15:35:00|707.23|699.43|707.02|699.22|707.23|699.43|706.84|699.04|27
1656084910000|2022-06-24 15:35:10|707.03|699.23|707.36|699.56|707.42|699.62|706.92|699.12|23
1656084920000|2022-06-24 15:35:20|707.31|699.51|707.07|699.27|707.31|699.51|707.06|699.26|26
1656084930000|2022-06-24 15:35:30|707.09|699.29|706.9|699.1|707.11|699.31|706.84|699.04|27
1656084940000|2022-06-24 15:35:40|706.82|699.02|706.85|699.05|706.91|699.11|706.75|698.95|18
1656084950000|2022-06-24 15:35:50|706.89|699.09|707|699.2|707.06|699.26|706.86|699.06|22
1656084960000|2022-06-24 15:36:00|707.06|699.26|707.03|699.23|707.06|699.26|706.93|699.13|17
1656084970000|2022-06-24 15:36:10|707.04|699.24|707.08|699.28|707.26|699.46|707.02|699.22|19
1656084980000|2022-06-24 15:36:20|707.07|699.27|707.16|699.36|707.27|699.47|706.95|699.15|21
1656084990000|2022-06-24 15:36:30|707.17|699.37|707.25|699.45|707.4|699.6|707.06|699.26|22
1656085000000|2022-06-24 15:36:40|707.22|699.42|706.52|698.72|707.28|699.48|706.5|698.7|32
1656085010000|2022-06-24 15:36:50|706.59|698.79|706.64|698.84|706.92|699.12|706.59|698.79|28
1656085020000|2022-06-24 15:37:00|706.78|698.98|706.21|698.41|706.81|699.01|706.19|698.39|23
1656085030000|2022-06-24 15:37:10|706.19|698.39|705.88|698.08|706.32|698.52|705.85|698.05|23
1656085040000|2022-06-24 15:37:20|706.14|698.34|706.05|698.25|706.32|698.52|705.82|698.02|26
1656085050000|2022-06-24 15:37:30|705.99|698.19|705.7|697.9|706.12|698.32|705.7|697.9|21
1656085060000|2022-06-24 15:37:40|705.95|698.15|705.96|698.16|706.32|698.52|705.79|697.99|22
1656085070000|2022-06-24 15:37:50|705.95|698.15|704.54|696.74|705.95|698.15|704.5|696.7|28
1656085080000|2022-06-24 15:38:00|704.55|696.75|704.8|697|705.05|697.25|704.51|696.71|31
1656085090000|2022-06-24 15:38:10|704.77|696.97|704.51|696.71|705.22|697.42|704.49|696.69|30
1656085100000|2022-06-24 15:38:20|704.47|696.67|703.91|696.11|704.47|696.67|703.35|695.55|30
1656085110000|2022-06-24 15:38:30|703.72|695.92|703.11|695.31|703.73|695.93|703.11|695.31|33
1656085120000|2022-06-24 15:38:40|703.34|695.54|703.08|695.28|703.51|695.71|703.08|695.28|32
1656085130000|2022-06-24 15:38:50|703.1|695.3|703.29|695.49|703.49|695.69|703.1|695.3|31
1656085140000|2022-06-24 15:39:00|703.32|695.52|703.86|696.06|703.88|696.08|703.32|695.52|32
1656085150000|2022-06-24 15:39:10|703.87|696.07|704.69|696.89|704.91|697.11|703.87|696.07|23
1656085160000|2022-06-24 15:39:20|704.68|696.88|705.06|697.26|705.06|697.26|704.66|696.86|11
1656085170000|2022-06-24 15:39:30|705.43|697.63|705.33|697.53|705.67|697.87|705.19|697.39|29
1656085180000|2022-06-24 15:39:40|705.69|697.89|705.25|697.45|705.8|698|705.03|697.23|18
1656085190000|2022-06-24 15:39:50|705.27|697.47|705.2|697.4|705.37|697.57|705.18|697.38|14
1656085200000|2022-06-24 15:40:00|705.23|697.43|705.09|697.29|705.43|697.63|705.02|697.22|24
1656085210000|2022-06-24 15:40:10|705.08|697.28|705.06|697.26|705.09|697.29|705.06|697.26|11
1656085220000|2022-06-24 15:40:20|705.07|697.27|705.08|697.28|705.09|697.29|705.06|697.26|7
1656085230000|2022-06-24 15:40:30|705.06|697.26|705.06|697.26|705.07|697.27|705|697.2|14
1656085240000|2022-06-24 15:40:40|704.99|697.19|705.18|697.38|705.18|697.38|704.99|697.19|16
1656085250000|2022-06-24 15:40:50|705.32|697.52|705.77|697.97|705.87|698.07|705.28|697.48|29
1656085260000|2022-06-24 15:41:00|705.83|698.03|706.66|698.86|706.66|698.86|705.82|698.02|27
1656085270000|2022-06-24 15:41:10|706.62|698.82|706.13|698.33|706.62|698.82|706.13|698.33|29
1656085280000|2022-06-24 15:41:20|706.04|698.24|706.13|698.33|706.16|698.36|705.88|698.08|15
1656085290000|2022-06-24 15:41:30|706.16|698.36|705.92|698.12|706.16|698.36|705.85|698.05|19
1656085300000|2022-06-24 15:41:40|706|698.2|705.97|698.17|706|698.2|705.93|698.13|18
1656085310000|2022-06-24 15:41:50|705.96|698.16|705.98|698.18|706.03|698.23|705.96|698.16|17
1656085320000|2022-06-24 15:42:00|706|698.2|706.02|698.22|706.04|698.24|705.95|698.15|14
1656085330000|2022-06-24 15:42:10|706.04|698.24|706.09|698.29|706.12|698.32|706.02|698.22|12
1656085340000|2022-06-24 15:42:20|706.1|698.3|706.01|698.21|706.1|698.3|705.99|698.19|16
1656085350000|2022-06-24 15:42:30|706.03|698.23|706.03|698.23|706.07|698.27|705.95|698.15|21
1656085360000|2022-06-24 15:42:40|706.04|698.24|706.07|698.27|706.1|698.3|706.03|698.23|18
1656085370000|2022-06-24 15:42:50|706.05|698.25|706.06|698.26|706.16|698.36|706.01|698.21|17
1656085380000|2022-06-24 15:43:00|706.08|698.28|706.34|698.54|706.74|698.94|706.06|698.26|23
1656085390000|2022-06-24 15:43:10|706.33|698.53|706.17|698.37|706.33|698.53|706.11|698.31|18
1656085400000|2022-06-24 15:43:20|706.2|698.4|706.08|698.28|706.38|698.58|706.08|698.28|14
1656085410000|2022-06-24 15:43:30|706.07|698.27|706.22|698.42|706.28|698.48|706.05|698.25|24
1656085420000|2022-06-24 15:43:40|706.21|698.41|706.7|698.9|706.7|698.9|706.08|698.28|17
1656085430000|2022-06-24 15:43:50|706.69|698.89|706.12|698.32|706.69|698.89|706.12|698.32|16
1656085440000|2022-06-24 15:44:00|706.08|698.28|706.17|698.37|706.22|698.42|705.98|698.18|11
1656085450000|2022-06-24 15:44:10|706.15|698.35|706.07|698.27|706.22|698.42|706|698.2|15
1656085460000|2022-06-24 15:44:20|706.06|698.26|706.05|698.25|706.08|698.28|706|698.2|8
1656085470000|2022-06-24 15:44:30|706.03|698.23|706.18|698.38|706.18|698.38|705.98|698.18|18
1656085480000|2022-06-24 15:44:40|706.15|698.35|706.07|698.27|706.17|698.37|705.97|698.17|19
1656085490000|2022-06-24 15:44:50|706.09|698.29|706.19|698.39|706.23|698.43|706.07|698.27|14
1656085500000|2022-06-24 15:45:00|706.2|698.4|706.09|698.29|706.25|698.45|706|698.2|28
1656085510000|2022-06-24 15:45:10|706.07|698.27|706.06|698.26|706.2|698.4|706|698.2|16
1656085520000|2022-06-24 15:45:20|706.05|698.25|706.05|698.25|706.23|698.43|705.99|698.19|23
1656085530000|2022-06-24 15:45:30|706.01|698.21|706.06|698.26|706.19|698.39|705.91|698.11|25
1656085540000|2022-06-24 15:45:40|706.03|698.23|706.13|698.33|706.14|698.34|705.79|697.99|32
1656085550000|2022-06-24 15:45:50|706.04|698.24|706.08|698.28|706.08|698.28|706.04|698.24|21
1656085560000|2022-06-24 15:46:00|706.11|698.31|706.6|698.8|706.87|699.07|706.11|698.31|28
1656085570000|2022-06-24 15:46:10|706.57|698.77|706.82|699.02|707.01|699.21|706.47|698.67|23
1656085580000|2022-06-24 15:46:20|706.8|699|708.03|700.23|708.03|700.23|706.79|698.99|19
1656085590000|2022-06-24 15:46:30|708.11|700.31|708.91|701.11|708.92|701.12|708.11|700.31|28
1656085600000|2022-06-24 15:46:40|708.92|701.12|709.01|701.21|709.1|701.3|708.9|701.1|20
1656085610000|2022-06-24 15:46:50|709|701.2|709.25|701.45|709.32|701.52|708.99|701.19|24
1656085620000|2022-06-24 15:47:00|709.28|701.48|709.93|702.13|709.97|702.17|709.28|701.48|26
1656085630000|2022-06-24 15:47:10|709.99|702.19|710.54|702.74|711.14|703.34|709.83|702.03|31
1656085640000|2022-06-24 15:47:20|710.44|702.64|709.73|701.93|710.79|702.99|709.7|701.9|33
1656085650000|2022-06-24 15:47:30|709.71|701.91|708.72|700.92|710.1|702.3|708.72|700.92|26
1656085660000|2022-06-24 15:47:40|708.7|700.9|708.65|700.85|709.28|701.48|708.62|700.82|29
1656085670000|2022-06-24 15:47:50|708.85|701.05|707.88|700.08|708.85|701.05|707.77|699.97|30
1656085680000|2022-06-24 15:48:00|707.87|700.07|708.23|700.43|708.23|700.43|707.69|699.89|24
1656085690000|2022-06-24 15:48:10|708.37|700.57|707.96|700.16|708.37|700.57|707.89|700.09|25
1656085700000|2022-06-24 15:48:20|707.92|700.12|707.74|699.94|708.07|700.27|707.74|699.94|20
1656085710000|2022-06-24 15:48:30|707.73|699.93|709.18|701.38|709.23|701.43|707.73|699.93|29
1656085720000|2022-06-24 15:48:40|709.11|701.31|709.16|701.36|709.17|701.37|708.73|700.93|29
1656085730000|2022-06-24 15:48:50|709.15|701.35|708.43|700.63|709.15|701.35|708.34|700.54|30
1656085740000|2022-06-24 15:49:00|708.48|700.68|709.25|701.45|709.25|701.45|708.44|700.64|28
1656085750000|2022-06-24 15:49:10|709.24|701.44|710.48|702.68|710.5|702.7|709.13|701.33|33
1656085760000|2022-06-24 15:49:20|710.53|702.73|710.48|702.68|710.9|703.1|710.31|702.51|23
1656085770000|2022-06-24 15:49:30|710.41|702.61|709.83|702.03|710.44|702.64|709.77|701.97|26
1656085780000|2022-06-24 15:49:40|709.84|702.04|709.81|702.01|709.89|702.09|709.81|702.01|19
1656085790000|2022-06-24 15:49:50|709.85|702.05|709.94|702.14|710.08|702.28|709.36|701.56|28
1656085800000|2022-06-24 15:50:00|709.95|702.15|709.79|701.99|710.08|702.28|709.36|701.56|25
1656085810000|2022-06-24 15:50:10|709.8|702|709.96|702.16|709.98|702.18|709.41|701.61|21
1656085820000|2022-06-24 15:50:20|709.85|702.05|710.69|702.89|710.79|702.99|709.69|701.89|32
1656085830000|2022-06-24 15:50:30|710.71|702.91|710.2|702.4|710.76|702.96|709.81|702.01|26
1656085840000|2022-06-24 15:50:40|710.19|702.39|710.25|702.45|710.38|702.58|710.03|702.23|28
1656085850000|2022-06-24 15:50:50|710.24|702.44|710.15|702.35|710.24|702.44|709.89|702.09|22
1656085860000|2022-06-24 15:51:00|710.16|702.36|710.19|702.39|710.38|702.58|710.11|702.31|27
1656085870000|2022-06-24 15:51:10|710.2|702.4|710.26|702.46|710.56|702.76|710.2|702.4|22
1656085880000|2022-06-24 15:51:20|710.3|702.5|710.22|702.42|710.37|702.57|710.06|702.26|20
1656085890000|2022-06-24 15:51:30|710.23|702.43|709.81|702.01|710.26|702.46|709.78|701.98|25
1656085900000|2022-06-24 15:51:40|709.78|701.98|709.9|702.1|710.1|702.3|709.77|701.97|27
1656085910000|2022-06-24 15:51:50|709.88|702.08|709.9|702.1|710.15|702.35|709.77|701.97|21
1656085920000|2022-06-24 15:52:00|710.22|702.42|710.13|702.33|710.22|702.42|709.92|702.12|29
1656085930000|2022-06-24 15:52:10|710.08|702.28|709.94|702.14|710.18|702.38|709.79|701.99|27
1656085940000|2022-06-24 15:52:20|709.99|702.19|709.92|702.12|710.11|702.31|709.86|702.06|28
1656085950000|2022-06-24 15:52:30|709.91|702.11|710.42|702.62|710.42|702.62|709.85|702.05|22
1656085960000|2022-06-24 15:52:40|710.41|702.61|710.67|702.87|710.76|702.96|710.07|702.27|28
1656085970000|2022-06-24 15:52:50|710.6|702.8|711.61|703.81|711.67|703.87|710.58|702.78|27
1656085980000|2022-06-24 15:53:00|711.54|703.74|711.74|703.94|711.93|704.13|711.53|703.73|26
1656085990000|2022-06-24 15:53:10|711.91|704.11|711.32|703.52|711.91|704.11|711.18|703.38|25
1656086000000|2022-06-24 15:53:20|711.27|703.47|711.29|703.49|711.36|703.56|711.14|703.34|27
1656086010000|2022-06-24 15:53:30|711.32|703.52|711.23|703.43|711.88|704.08|711.23|703.43|24
1656086020000|2022-06-24 15:53:40|711.17|703.37|711.01|703.21|711.17|703.37|710.94|703.14|24
1656086030000|2022-06-24 15:53:50|711.02|703.22|711.02|703.22|711.03|703.23|710.94|703.14|20
1656086040000|2022-06-24 15:54:00|710.98|703.18|710.71|702.91|711.35|703.55|710.66|702.86|24
1656086050000|2022-06-24 15:54:10|710.67|702.87|710.93|703.13|711.08|703.28|710.67|702.87|30
1656086060000|2022-06-24 15:54:20|710.92|703.12|711.01|703.21|711.11|703.31|710.85|703.05|32
1656086070000|2022-06-24 15:54:30|711.02|703.22|711.24|703.44|711.4|703.6|711.02|703.22|27
1656086080000|2022-06-24 15:54:40|711.3|703.5|710.95|703.15|711.35|703.55|710.95|703.15|29
1656086090000|2022-06-24 15:54:50|711.03|703.23|711.1|703.3|711.16|703.36|710.96|703.16|22
1656086100000|2022-06-24 15:55:00|711.05|703.25|711.04|703.24|711.2|703.4|710.83|703.03|24
1656086110000|2022-06-24 15:55:10|711.02|703.22|710.76|702.96|711.02|703.22|710.76|702.96|24
1656086120000|2022-06-24 15:55:20|710.75|702.95|709.92|702.12|710.93|703.13|709.87|702.07|27
1656086130000|2022-06-24 15:55:30|709.93|702.13|709.88|702.08|710.02|702.22|709.8|702|23
1656086140000|2022-06-24 15:55:40|709.82|702.02|710.05|702.25|710.19|702.39|709.71|701.91|23
1656086150000|2022-06-24 15:55:50|710.08|702.28|709.92|702.12|710.08|702.28|709.67|701.87|24
1656086160000|2022-06-24 15:56:00|709.91|702.11|709.26|701.46|709.95|702.15|709.24|701.44|22
1656086170000|2022-06-24 15:56:10|709.24|701.44|708.97|701.17|709.66|701.86|708.93|701.13|29
1656086180000|2022-06-24 15:56:20|708.98|701.18|709.74|701.94|709.75|701.95|708.95|701.15|30
1656086190000|2022-06-24 15:56:30|709.76|701.96|710.04|702.24|710.42|702.62|709.75|701.95|33
1656086200000|2022-06-24 15:56:40|710.05|702.25|710.04|702.24|710.69|702.89|709.94|702.14|30
1656086210000|2022-06-24 15:56:50|710.02|702.22|710.07|702.27|710.26|702.46|709.7|701.9|27
1656086220000|2022-06-24 15:57:00|710.06|702.26|710.01|702.21|710.08|702.28|709.96|702.16|23
1656086230000|2022-06-24 15:57:10|710.02|702.22|709.93|702.13|710.36|702.56|709.93|702.13|31
1656086240000|2022-06-24 15:57:20|709.91|702.11|710.34|702.54|710.42|702.62|709.86|702.06|25
1656086250000|2022-06-24 15:57:30|710.32|702.52|710.3|702.5|710.9|703.1|710.3|702.5|28
1656086260000|2022-06-24 15:57:40|710.39|702.59|710.3|702.5|710.41|702.61|710.22|702.42|21
1656086270000|2022-06-24 15:57:50|710.25|702.45|710|702.2|710.37|702.57|710|702.2|22
1656086280000|2022-06-24 15:58:00|709.98|702.18|710.17|702.37|710.25|702.45|709.8|702|23
1656086290000|2022-06-24 15:58:10|710.16|702.36|710.06|702.26|710.16|702.36|709.77|701.97|19
1656086300000|2022-06-24 15:58:20|710.05|702.25|709.92|702.12|710.2|702.4|709.92|702.12|22
1656086310000|2022-06-24 15:58:30|709.91|702.11|709.69|701.89|709.91|702.11|709.56|701.76|24
1656086320000|2022-06-24 15:58:40|709.67|701.87|710.13|702.33|710.19|702.39|709.67|701.87|25
1656086330000|2022-06-24 15:58:50|710.36|702.56|710.66|702.86|710.66|702.86|710.14|702.34|30
1656086340000|2022-06-24 15:59:00|710.56|702.76|710.38|702.58|710.62|702.82|710.11|702.31|29
1656086350000|2022-06-24 15:59:10|710.35|702.55|710.58|702.78|710.62|702.82|709.94|702.14|20
1656086360000|2022-06-24 15:59:20|710.81|703.01|710.11|702.31|710.81|703.01|709.86|702.06|27
1656086370000|2022-06-24 15:59:30|710.04|702.24|709.89|702.09|710.23|702.43|709.82|702.02|24
1656086380000|2022-06-24 15:59:40|709.88|702.08|709.67|701.87|710.16|702.36|709.67|701.87|25
1656086390000|2022-06-24 15:59:50|709.68|701.88|709.78|701.98|710.23|702.43|709.62|701.82|27
1656086400000|2022-06-24 16:00:00|709.74|701.94|709.73|701.93|710.01|702.21|709.5|701.7|27
1656086410000|2022-06-24 16:00:10|709.68|701.88|710.01|702.21|710.01|702.21|709.61|701.81|28
1656086420000|2022-06-24 16:00:20|710.03|702.23|709.82|702.02|710.06|702.26|709.74|701.94|21
1656086430000|2022-06-24 16:00:30|709.81|702.01|709.6|701.8|709.81|702.01|709.49|701.69|22
1656086440000|2022-06-24 16:00:40|709.61|701.81|709.9|702.1|709.9|702.1|709.59|701.79|18
1656086450000|2022-06-24 16:00:50|709.75|701.95|708.89|701.09|709.9|702.1|708.83|701.03|27
1656086460000|2022-06-24 16:01:00|708.88|701.08|708.52|700.72|708.9|701.1|708.51|700.71|26
1656086470000|2022-06-24 16:01:10|708.53|700.73|709.65|701.85|709.65|701.85|708.53|700.73|25
1656086480000|2022-06-24 16:01:20|709.84|702.04|707.94|700.14|710.01|702.21|707.94|700.14|21
1656086490000|2022-06-24 16:01:30|707.93|700.13|708.02|700.22|708.12|700.32|707.79|699.99|21
1656086500000|2022-06-24 16:01:40|708.03|700.23|707.62|699.82|708.14|700.34|707.19|699.39|27
1656086510000|2022-06-24 16:01:50|707.57|699.77|707.23|699.43|707.57|699.77|707.13|699.33|24
1656086520000|2022-06-24 16:02:00|707.22|699.42|707.77|699.97|707.78|699.98|707.05|699.25|31
1656086530000|2022-06-24 16:02:10|707.81|700.01|707.85|700.05|707.91|700.11|707.6|699.8|26
1656086540000|2022-06-24 16:02:20|707.83|700.03|707.71|699.91|707.91|700.11|707.57|699.77|19
1656086550000|2022-06-24 16:02:30|707.72|699.92|707.74|699.94|707.96|700.16|707.7|699.9|21
1656086560000|2022-06-24 16:02:40|707.73|699.93|707.88|700.08|707.88|700.08|707.46|699.66|24
1656086570000|2022-06-24 16:02:50|708.06|700.26|708.11|700.31|708.3|700.5|707.86|700.06|32
1656086580000|2022-06-24 16:03:00|707.87|700.07|707.97|700.17|707.97|700.17|707.81|700.01|22
1656086590000|2022-06-24 16:03:10|707.84|700.04|708.4|700.6|708.4|700.6|707.64|699.84|28
1656086600000|2022-06-24 16:03:20|708.41|700.61|708.86|701.06|709.03|701.23|708.41|700.61|32
1656086610000|2022-06-24 16:03:30|708.87|701.07|709.23|701.43|709.51|701.71|708.87|701.07|27
1656086620000|2022-06-24 16:03:40|709.15|701.35|709.05|701.25|709.15|701.35|708.8|701|28
1656086630000|2022-06-24 16:03:50|709.04|701.24|709.6|701.8|709.78|701.98|708.99|701.19|26
1656086640000|2022-06-24 16:04:00|709.59|701.79|709.95|702.15|709.95|702.15|709.53|701.73|34
1656086650000|2022-06-24 16:04:10|709.88|702.08|709.84|702.04|709.9|702.1|709.72|701.92|29
1656086660000|2022-06-24 16:04:20|709.85|702.05|710|702.2|710|702.2|709.74|701.94|27
1656086670000|2022-06-24 16:04:30|710.01|702.21|709.97|702.17|710.59|702.79|709.97|702.17|30
1656086680000|2022-06-24 16:04:40|709.96|702.16|710.21|702.41|710.28|702.48|709.88|702.08|28
1656086690000|2022-06-24 16:04:50|710.2|702.4|710.11|702.31|710.26|702.46|710.07|702.27|26
1656086700000|2022-06-24 16:05:00|710.22|702.42|710.01|702.21|710.22|702.42|709.79|701.99|26
1656086710000|2022-06-24 16:05:10|710.04|702.24|709.99|702.19|710.13|702.33|709.96|702.16|25
1656086720000|2022-06-24 16:05:20|710.07|702.27|710.27|702.47|710.3|702.5|710.03|702.23|25
1656086730000|2022-06-24 16:05:30|710.29|702.49|710.59|702.79|710.87|703.07|710.26|702.46|30
1656086740000|2022-06-24 16:05:40|710.6|702.8|711.04|703.24|711.08|703.28|710.6|702.8|24
1656086750000|2022-06-24 16:05:50|711.02|703.22|711.09|703.29|711.1|703.3|710.95|703.15|19
1656086760000|2022-06-24 16:06:00|711.11|703.31|710.9|703.1|711.16|703.36|710.9|703.1|21
1656086770000|2022-06-24 16:06:10|710.84|703.04|710.94|703.14|711.06|703.26|710.83|703.03|20
1656086780000|2022-06-24 16:06:20|710.93|703.13|710.93|703.13|711.19|703.39|710.9|703.1|23
1656086790000|2022-06-24 16:06:30|710.92|703.12|710.93|703.13|711.02|703.22|710.88|703.08|21
1656086800000|2022-06-24 16:06:40|710.92|703.12|711.02|703.22|711.06|703.26|710.87|703.07|24
1656086810000|2022-06-24 16:06:50|711.06|703.26|711.35|703.55|711.46|703.66|710.97|703.17|25
1656086820000|2022-06-24 16:07:00|711.31|703.51|711.22|703.42|711.36|703.56|710.91|703.11|30
1656086830000|2022-06-24 16:07:10|711.21|703.41|711.08|703.28|711.39|703.59|710.99|703.19|20
1656086840000|2022-06-24 16:07:20|711.09|703.29|711.11|703.31|711.44|703.64|711|703.2|29
1656086850000|2022-06-24 16:07:30|711.17|703.37|710.89|703.09|711.17|703.37|710.84|703.04|23
1656086860000|2022-06-24 16:07:40|710.87|703.07|710.37|702.57|710.97|703.17|710.37|702.57|27
1656086870000|2022-06-24 16:07:50|710.34|702.54|710.1|702.3|710.35|702.55|710.05|702.25|31
1656086880000|2022-06-24 16:08:00|710.23|702.43|709.82|702.02|710.23|702.43|709.81|702.01|28
1656086890000|2022-06-24 16:08:10|709.85|702.05|709.98|702.18|710.22|702.42|709.85|702.05|21
1656086900000|2022-06-24 16:08:20|709.97|702.17|710.69|702.89|710.88|703.08|709.92|702.12|30
1656086910000|2022-06-24 16:08:30|710.74|702.94|710.98|703.18|711.05|703.25|710.74|702.94|20
1656086920000|2022-06-24 16:08:40|710.97|703.17|711.01|703.21|711.03|703.23|710.88|703.08|25
1656086930000|2022-06-24 16:08:50|710.94|703.14|710.97|703.17|711|703.2|710.92|703.12|16
1656086940000|2022-06-24 16:09:00|710.93|703.13|710.82|703.02|711.21|703.41|710.77|702.97|24
1656086950000|2022-06-24 16:09:10|710.72|702.92|710.79|702.99|710.95|703.15|710.65|702.85|32
1656086960000|2022-06-24 16:09:20|710.72|702.92|710.77|702.97|710.96|703.16|710.59|702.79|30
1656086970000|2022-06-24 16:09:30|710.62|702.82|710.76|702.96|710.98|703.18|710.62|702.82|17
1656086980000|2022-06-24 16:09:40|710.77|702.97|710.7|702.9|710.88|703.08|710.6|702.8|24
1656086990000|2022-06-24 16:09:50|710.8|703|710.81|703.01|710.98|703.18|710.64|702.84|20
1656087000000|2022-06-24 16:10:00|710.79|702.99|710.92|703.12|710.99|703.19|710.79|702.99|19
1656087010000|2022-06-24 16:10:10|710.96|703.16|710.91|703.11|710.96|703.16|710.79|702.99|20
1656087020000|2022-06-24 16:10:20|710.96|703.16|710.96|703.16|711.03|703.23|710.82|703.02|27
1656087030000|2022-06-24 16:10:30|710.95|703.15|710.77|702.97|710.97|703.17|710.71|702.91|19
1656087040000|2022-06-24 16:10:40|710.79|702.99|710.92|703.12|710.92|703.12|710.69|702.89|23
1656087050000|2022-06-24 16:10:50|710.9|703.1|710.72|702.92|710.9|703.1|710.69|702.89|20
1656087060000|2022-06-24 16:11:00|710.71|702.91|710.54|702.74|710.91|703.11|710.54|702.74|26
1656087070000|2022-06-24 16:11:10|710.62|702.82|710.59|702.79|710.92|703.12|710.59|702.79|23
1656087080000|2022-06-24 16:11:20|710.6|702.8|710.93|703.13|710.97|703.17|710.6|702.8|19
1656087090000|2022-06-24 16:11:30|710.92|703.12|710.72|702.92|710.99|703.19|710.71|702.91|23
1656087100000|2022-06-24 16:11:40|710.71|702.91|710.77|702.97|710.96|703.16|710.68|702.88|27
1656087110000|2022-06-24 16:11:50|710.76|702.96|710.85|703.05|710.89|703.09|710.64|702.84|23
1656087120000|2022-06-24 16:12:00|710.84|703.04|710.81|703.01|710.95|703.15|710.66|702.86|24
1656087130000|2022-06-24 16:12:10|710.86|703.06|710.54|702.74|710.93|703.13|710.54|702.74|25
1656087140000|2022-06-24 16:12:20|710.45|702.65|709.95|702.15|710.45|702.65|709.75|701.95|26
1656087150000|2022-06-24 16:12:30|709.93|702.13|709.52|701.72|710.05|702.25|709.28|701.48|24
1656087160000|2022-06-24 16:12:40|709.54|701.74|709.43|701.63|709.6|701.8|709.22|701.42|23
1656087170000|2022-06-24 16:12:50|709.41|701.61|709.56|701.76|709.72|701.92|709.29|701.49|33
1656087180000|2022-06-24 16:13:00|709.55|701.75|709.75|701.95|709.75|701.95|709.25|701.45|22
1656087190000|2022-06-24 16:13:10|709.74|701.94|709.32|701.52|709.79|701.99|709.32|701.52|33
1656087200000|2022-06-24 16:13:20|709.35|701.55|708.47|700.67|709.35|701.55|708.46|700.66|31
1656087210000|2022-06-24 16:13:30|708.46|700.66|708.57|700.77|708.81|701.01|708.38|700.58|28
1656087220000|2022-06-24 16:13:40|708.56|700.76|707.97|700.17|708.67|700.87|707.97|700.17|27
1656087230000|2022-06-24 16:13:50|707.83|700.03|708.31|700.51|708.31|700.51|707.83|700.03|28
1656087240000|2022-06-24 16:14:00|708.35|700.55|708.64|700.84|708.75|700.95|708.35|700.55|27
1656087250000|2022-06-24 16:14:10|708.63|700.83|708.61|700.81|708.7|700.9|708.29|700.49|20
1656087260000|2022-06-24 16:14:20|708.54|700.74|708.64|700.84|708.64|700.84|708.23|700.43|34
1656087270000|2022-06-24 16:14:30|708.67|700.87|708.03|700.23|708.67|700.87|708|700.2|30
1656087280000|2022-06-24 16:14:40|708.01|700.21|707.71|699.91|708.11|700.31|707.66|699.86|26
1656087290000|2022-06-24 16:14:50|707.73|699.93|708.08|700.28|708.13|700.33|707.63|699.83|25
1656087300000|2022-06-24 16:15:00|708.04|700.24|708.02|700.22|708.13|700.33|707.96|700.16|31
1656087310000|2022-06-24 16:15:10|707.98|700.18|707.84|700.04|708.13|700.33|707.84|700.04|20
1656087320000|2022-06-24 16:15:20|707.74|699.94|707.83|700.03|708.07|700.27|707.47|699.67|24
1656087330000|2022-06-24 16:15:30|707.87|700.07|708.03|700.23|708.17|700.37|707.71|699.91|25
1656087340000|2022-06-24 16:15:40|707.94|700.14|708.09|700.29|708.11|700.31|707.67|699.87|29
1656087350000|2022-06-24 16:15:50|707.99|700.19|708.09|700.29|708.15|700.35|707.94|700.14|27
1656087360000|2022-06-24 16:16:00|708.07|700.27|708.11|700.31|708.13|700.33|707.69|699.89|27
1656087370000|2022-06-24 16:16:10|708.25|700.45|707.52|699.72|708.25|700.45|707.52|699.72|22
1656087380000|2022-06-24 16:16:20|707.46|699.66|707.34|699.54|707.51|699.71|707.25|699.45|24
1656087390000|2022-06-24 16:16:30|707.3|699.5|707.49|699.69|707.49|699.69|707.2|699.4|27
1656087400000|2022-06-24 16:16:40|707.46|699.66|707.08|699.28|707.49|699.69|707.06|699.26|28
1656087410000|2022-06-24 16:16:50|707.09|699.29|707.27|699.47|707.52|699.72|707.04|699.24|34
1656087420000|2022-06-24 16:17:00|707.34|699.54|707.18|699.38|707.35|699.55|707.12|699.32|22
1656087430000|2022-06-24 16:17:10|707.22|699.42|707.17|699.37|707.46|699.66|707.17|699.37|28
1656087440000|2022-06-24 16:17:20|707.22|699.42|707.51|699.71|707.9|700.1|707.22|699.42|27
1656087450000|2022-06-24 16:17:30|707.7|699.9|707.76|699.96|707.92|700.12|707.5|699.7|27
1656087460000|2022-06-24 16:17:40|707.74|699.94|707.42|699.62|708.06|700.26|707.42|699.62|29
1656087470000|2022-06-24 16:17:50|707.41|699.61|708.09|700.29|708.09|700.29|707.41|699.61|25
1656087480000|2022-06-24 16:18:00|708.03|700.23|708.01|700.21|708.03|700.23|707.41|699.61|20
1656087490000|2022-06-24 16:18:10|707.98|700.18|707.75|699.95|708.02|700.22|707.51|699.71|28
1656087500000|2022-06-24 16:18:20|707.76|699.96|708.01|700.21|708.16|700.36|707.76|699.96|23
1656087510000|2022-06-24 16:18:30|708.03|700.23|708.11|700.31|708.16|700.36|707.97|700.17|24
1656087520000|2022-06-24 16:18:40|708.1|700.3|708.19|700.39|708.19|700.39|707.7|699.9|26
1656087530000|2022-06-24 16:18:50|708.09|700.29|707.57|699.77|708.11|700.31|707.51|699.71|28
1656087540000|2022-06-24 16:19:00|707.84|700.04|707.43|699.63|707.9|700.1|707.17|699.37|27
1656087550000|2022-06-24 16:19:10|707.51|699.71|707.35|699.55|707.54|699.74|707.35|699.55|24
1656087560000|2022-06-24 16:19:20|707.46|699.66|707.78|699.98|707.94|700.14|707.45|699.65|24
1656087570000|2022-06-24 16:19:30|707.68|699.88|707.92|700.12|707.99|700.19|707.64|699.84|19
1656087580000|2022-06-24 16:19:40|707.9|700.1|707.98|700.18|708.03|700.23|707.89|700.09|21
1656087590000|2022-06-24 16:19:50|707.97|700.17|707.8|700|707.97|700.17|707.74|699.94|28
1656087600000|2022-06-24 16:20:00|707.81|700.01|708.03|700.23|708.09|700.29|707.79|699.99|18
1656087610000|2022-06-24 16:20:10|708.02|700.22|707.84|700.04|708.07|700.27|707.84|700.04|23
1656087620000|2022-06-24 16:20:20|707.86|700.06|707.95|700.15|707.95|700.15|707.86|700.06|15
1656087630000|2022-06-24 16:20:30|707.89|700.09|707.94|700.14|707.95|700.15|707.87|700.07|15
1656087640000|2022-06-24 16:20:40|707.95|700.15|708.6|700.8|708.82|701.02|707.95|700.15|24
1656087650000|2022-06-24 16:20:50|708.53|700.73|708.25|700.45|708.92|701.12|708.15|700.35|27
1656087660000|2022-06-24 16:21:00|708.26|700.46|707.9|700.1|708.32|700.52|707.81|700.01|28
1656087670000|2022-06-24 16:21:10|707.89|700.09|707.71|699.91|708.06|700.26|707.6|699.8|26
1656087680000|2022-06-24 16:21:20|707.68|699.88|708.05|700.25|708.18|700.38|707.66|699.86|31
1656087690000|2022-06-24 16:21:30|708.19|700.39|708.4|700.6|708.49|700.69|708.03|700.23|29
1656087700000|2022-06-24 16:21:40|708.38|700.58|708.25|700.45|708.42|700.62|708.11|700.31|25
1656087710000|2022-06-24 16:21:50|708.36|700.56|707.82|700.02|708.36|700.56|707.82|700.02|21
1656087720000|2022-06-24 16:22:00|707.77|699.97|707.86|700.06|708.31|700.51|707.76|699.96|26
1656087730000|2022-06-24 16:22:10|707.8|700|707.66|699.86|708.05|700.25|707.62|699.82|24
1656087740000|2022-06-24 16:22:20|707.59|699.79|707.84|700.04|708.1|700.3|707.52|699.72|23
1656087750000|2022-06-24 16:22:30|707.75|699.95|707.72|699.92|707.81|700.01|707.61|699.81|22
1656087760000|2022-06-24 16:22:40|707.66|699.86|707.68|699.88|707.8|700|707.63|699.83|21
1656087770000|2022-06-24 16:22:50|707.7|699.9|707.82|700.02|707.97|700.17|707.58|699.78|23
1656087780000|2022-06-24 16:23:00|707.83|700.03|707.98|700.18|708.05|700.25|707.74|699.94|27
1656087790000|2022-06-24 16:23:10|708|700.2|708.37|700.57|708.47|700.67|707.83|700.03|27
1656087800000|2022-06-24 16:23:20|708.4|700.6|708.3|700.5|708.59|700.79|707.92|700.12|34
1656087810000|2022-06-24 16:23:30|708.23|700.43|707.94|700.14|708.23|700.43|707.88|700.08|23
1656087820000|2022-06-24 16:23:40|707.93|700.13|707.86|700.06|707.94|700.14|707.84|700.04|20
1656087830000|2022-06-24 16:23:50|707.87|700.07|708.08|700.28|708.54|700.74|707.87|700.07|32
1656087840000|2022-06-24 16:24:00|708.07|700.27|707.93|700.13|708.18|700.38|707.92|700.12|23
1656087850000|2022-06-24 16:24:10|707.97|700.17|707.85|700.05|707.99|700.19|707.81|700.01|21
1656087860000|2022-06-24 16:24:20|707.83|700.03|707.75|699.95|707.88|700.08|707.68|699.88|24
1656087870000|2022-06-24 16:24:30|707.73|699.93|707.86|700.06|707.87|700.07|707.69|699.89|20
1656087880000|2022-06-24 16:24:40|707.87|700.07|708.06|700.26|708.09|700.29|707.75|699.95|25
1656087890000|2022-06-24 16:24:50|708.04|700.24|708.26|700.46|708.32|700.52|707.99|700.19|23
1656087900000|2022-06-24 16:25:00|708.27|700.47|708.54|700.74|708.58|700.78|708.27|700.47|30
1656087910000|2022-06-24 16:25:10|708.55|700.75|708.76|700.96|708.83|701.03|708.54|700.74|22
1656087920000|2022-06-24 16:25:20|708.75|700.95|708.89|701.09|708.96|701.16|708.75|700.95|16
1656087930000|2022-06-24 16:25:30|708.88|701.08|708.75|700.95|708.93|701.13|708.72|700.92|10
1656087940000|2022-06-24 16:25:40|708.91|701.11|708.24|700.44|708.91|701.11|708.16|700.36|22
1656087950000|2022-06-24 16:25:50|708.36|700.56|708.51|700.71|708.64|700.84|708.36|700.56|21
1656087960000|2022-06-24 16:26:00|708.52|700.72|708.74|700.94|709.09|701.29|708.39|700.59|22
1656087970000|2022-06-24 16:26:10|709|701.2|709.61|701.81|709.61|701.81|708.86|701.06|23
1656087980000|2022-06-24 16:26:20|709.55|701.75|709.53|701.73|709.61|701.81|709.48|701.68|18
1656087990000|2022-06-24 16:26:30|709.51|701.71|708.9|701.1|709.51|701.71|708.88|701.08|22
1656088000000|2022-06-24 16:26:40|708.91|701.11|709.21|701.41|709.21|701.41|708.91|701.11|18
1656088010000|2022-06-24 16:26:50|709.09|701.29|708.89|701.09|709.22|701.42|708.89|701.09|16
1656088020000|2022-06-24 16:27:00|708.91|701.11|708.43|700.63|709.07|701.27|708.42|700.62|22
1656088030000|2022-06-24 16:27:10|708.41|700.61|708.33|700.53|708.46|700.66|708.26|700.46|26
1656088040000|2022-06-24 16:27:20|708.41|700.61|708.09|700.29|708.41|700.61|708.05|700.25|20
1656088050000|2022-06-24 16:27:30|708|700.2|708.25|700.45|708.26|700.46|708|700.2|10
1656088060000|2022-06-24 16:27:40|708.29|700.49|708.33|700.53|708.33|700.53|708.06|700.26|20
1656088070000|2022-06-24 16:27:50|708.31|700.51|708.02|700.22|708.36|700.56|708.02|700.22|22
1656088080000|2022-06-24 16:28:00|708.01|700.21|708.36|700.56|708.64|700.84|707.98|700.18|28
1656088090000|2022-06-24 16:28:10|708.39|700.59|708.28|700.48|708.4|700.6|708.21|700.41|18
1656088100000|2022-06-24 16:28:20|708.25|700.45|708.23|700.43|708.34|700.54|708.16|700.36|17
1656088110000|2022-06-24 16:28:30|708.19|700.39|708.12|700.32|708.19|700.39|708.12|700.32|14
1656088120000|2022-06-24 16:28:40|708.15|700.35|708.21|700.41|708.22|700.42|708.12|700.32|9
1656088130000|2022-06-24 16:28:50|708.28|700.48|708.17|700.37|708.42|700.62|708.11|700.31|10
1656088140000|2022-06-24 16:29:00|708.16|700.36|707.89|700.09|708.18|700.38|707.87|700.07|30
1656088150000|2022-06-24 16:29:10|707.9|700.1|708.27|700.47|708.39|700.59|707.88|700.08|19
1656088160000|2022-06-24 16:29:20|708.22|700.42|708.02|700.22|708.22|700.42|707.93|700.13|25
1656088170000|2022-06-24 16:29:30|708.05|700.25|707.9|700.1|708.05|700.25|707.88|700.08|11
1656088180000|2022-06-24 16:29:40|707.89|700.09|707.94|700.14|708.05|700.25|707.84|700.04|19
1656088190000|2022-06-24 16:29:50|707.92|700.12|708.01|700.21|708.26|700.46|707.84|700.04|12
1656088200000|2022-06-24 16:30:00|707.99|700.19|707.86|700.06|707.99|700.19|707.83|700.03|18
1656088210000|2022-06-24 16:30:10|707.88|700.08|708.33|700.53|708.55|700.75|707.77|699.97|27
1656088220000|2022-06-24 16:30:20|708.34|700.54|708.35|700.55|708.47|700.67|708.26|700.46|17
1656088230000|2022-06-24 16:30:30|708.32|700.52|708.34|700.54|708.54|700.74|708.32|700.52|19
1656088240000|2022-06-24 16:30:40|708.36|700.56|708.37|700.57|708.73|700.93|708.36|700.56|24
1656088250000|2022-06-24 16:30:50|708.4|700.6|708.55|700.75|708.82|701.02|708.28|700.48|23
1656088260000|2022-06-24 16:31:00|708.57|700.77|708.43|700.63|708.57|700.77|708.3|700.5|25
1656088270000|2022-06-24 16:31:10|708.44|700.64|708.59|700.79|708.65|700.85|708.43|700.63|21
1656088280000|2022-06-24 16:31:20|708.6|700.8|708.61|700.81|708.63|700.83|708.59|700.79|16
1656088290000|2022-06-24 16:31:30|708.63|700.83|708.77|700.97|708.77|700.97|708.58|700.78|21
1656088300000|2022-06-24 16:31:40|708.74|700.94|708.21|700.41|708.77|700.97|708.2|700.4|17
1656088310000|2022-06-24 16:31:50|708.37|700.57|708.38|700.58|708.49|700.69|708.21|700.41|28
1656088320000|2022-06-24 16:32:00|708.39|700.59|708.4|700.6|708.4|700.6|707.94|700.14|19
1656088330000|2022-06-24 16:32:10|708.36|700.56|707.68|699.88|708.36|700.56|707.49|699.69|22
1656088340000|2022-06-24 16:32:20|707.69|699.89|707.52|699.72|708.03|700.23|707.34|699.54|20
1656088350000|2022-06-24 16:32:30|707.53|699.73|708.28|700.48|708.33|700.53|707.53|699.73|29
1656088360000|2022-06-24 16:32:40|708.27|700.47|708.13|700.33|708.27|700.47|708.07|700.27|18
1656088370000|2022-06-24 16:32:50|708.18|700.38|708.02|700.22|708.22|700.42|707.99|700.19|13
1656088380000|2022-06-24 16:33:00|708.01|700.21|708.01|700.21|708.23|700.43|707.92|700.12|25
1656088390000|2022-06-24 16:33:10|707.95|700.15|707.4|699.6|708.08|700.28|707.32|699.52|30
1656088400000|2022-06-24 16:33:20|707.36|699.56|706.54|698.74|707.36|699.56|706.52|698.72|25
1656088410000|2022-06-24 16:33:30|706.65|698.85|706.41|698.61|706.65|698.85|706.27|698.47|20
1656088420000|2022-06-24 16:33:40|706.42|698.62|705.95|698.15|706.42|698.62|705.83|698.03|26
1656088430000|2022-06-24 16:33:50|705.94|698.14|706.23|698.43|706.28|698.48|705.84|698.04|27
1656088440000|2022-06-24 16:34:00|706.25|698.45|706.13|698.33|706.25|698.45|705.86|698.06|26
1656088450000|2022-06-24 16:34:10|706.12|698.32|706.05|698.25|706.12|698.32|706.03|698.23|20
1656088460000|2022-06-24 16:34:20|706.04|698.24|706.98|699.18|707.08|699.28|706.03|698.23|29
1656088470000|2022-06-24 16:34:30|706.97|699.17|706.96|699.16|707.36|699.56|706.86|699.06|23
1656088480000|2022-06-24 16:34:40|706.95|699.15|706.88|699.08|707|699.2|706.7|698.9|23
1656088490000|2022-06-24 16:34:50|706.87|699.07|707.08|699.28|707.15|699.35|706.87|699.07|25
1656088500000|2022-06-24 16:35:00|706.96|699.16|706.92|699.12|707.07|699.27|706.72|698.92|18
1656088510000|2022-06-24 16:35:10|706.83|699.03|707.04|699.24|707.1|699.3|706.82|699.02|12
1656088520000|2022-06-24 16:35:20|707.05|699.25|707.09|699.29|707.11|699.31|707.03|699.23|13
1656088530000|2022-06-24 16:35:30|707.13|699.33|705.27|697.47|707.13|699.33|705.23|697.43|28
1656088540000|2022-06-24 16:35:40|705.02|697.22|703.72|695.92|705.03|697.23|703.06|695.26|28
1656088550000|2022-06-24 16:35:50|703.76|695.96|703.39|695.59|704.46|696.66|703.39|695.59|37
1656088560000|2022-06-24 16:36:00|703.38|695.58|703.61|695.81|703.92|696.12|703.02|695.22|33
1656088570000|2022-06-24 16:36:10|703.47|695.67|703.26|695.46|703.71|695.91|703.25|695.45|28
1656088580000|2022-06-24 16:36:20|703.3|695.5|702.22|694.42|703.3|695.5|702.21|694.41|32
1656088590000|2022-06-24 16:36:30|702.24|694.44|702.11|694.31|702.28|694.48|702.06|694.26|29
1656088600000|2022-06-24 16:36:40|702.09|694.29|702.1|694.3|702.25|694.45|701.78|693.98|31
1656088610000|2022-06-24 16:36:50|702.06|694.26|700.97|693.17|702.06|694.26|700.93|693.13|33
1656088620000|2022-06-24 16:37:00|700.77|692.97|700.83|693.03|701.16|693.36|700.62|692.82|34
1656088630000|2022-06-24 16:37:10|700.86|693.06|700.46|692.66|701.21|693.41|700.46|692.66|32
1656088640000|2022-06-24 16:37:20|700.47|692.67|700.94|693.14|701.26|693.46|700.39|692.59|29
1656088650000|2022-06-24 16:37:30|700.95|693.15|701.5|693.7|701.5|693.7|700.64|692.84|31
1656088660000|2022-06-24 16:37:40|701.37|693.57|701.67|693.87|701.96|694.16|701.36|693.56|34
1656088670000|2022-06-24 16:37:50|701.68|693.88|701.81|694.01|702|694.2|701.53|693.73|25
1656088680000|2022-06-24 16:38:00|701.93|694.13|702.06|694.26|702.25|694.45|701.85|694.05|23
1656088690000|2022-06-24 16:38:10|702.07|694.27|702.2|694.4|702.34|694.54|702.04|694.24|23
1656088700000|2022-06-24 16:38:20|702.19|694.39|702.74|694.94|702.74|694.94|702.06|694.26|25
1656088710000|2022-06-24 16:38:30|702.75|694.95|702.37|694.57|702.75|694.95|702.35|694.55|24
1656088720000|2022-06-24 16:38:40|702.4|694.6|703.52|695.72|703.54|695.74|702.34|694.54|31
1656088730000|2022-06-24 16:38:50|703.57|695.77|703.63|695.83|704.71|696.91|703.57|695.77|32
1656088740000|2022-06-24 16:39:00|703.76|695.96|703.8|696|703.8|696|702.95|695.15|28
1656088750000|2022-06-24 16:39:10|703.72|695.92|703.42|695.62|703.72|695.92|703.39|695.59|29
1656088760000|2022-06-24 16:39:20|703.39|695.59|703.12|695.32|703.77|695.97|703.12|695.32|30
1656088770000|2022-06-24 16:39:30|703.1|695.3|703.04|695.24|703.1|695.3|702.89|695.09|26
1656088780000|2022-06-24 16:39:40|702.95|695.15|702.97|695.17|703.18|695.38|702.95|695.15|25
1656088790000|2022-06-24 16:39:50|702.98|695.18|703.16|695.36|703.21|695.41|702.95|695.15|24
1656088800000|2022-06-24 16:40:00|703.15|695.35|702.57|694.77|703.15|695.35|702.3|694.5|28
1656088810000|2022-06-24 16:40:10|702.56|694.76|702.51|694.71|702.65|694.85|702.38|694.58|23
1656088820000|2022-06-24 16:40:20|702.63|694.83|702.5|694.7|702.68|694.88|702.44|694.64|29
1656088830000|2022-06-24 16:40:30|702.53|694.73|703.58|695.78|703.96|696.16|702.4|694.6|28
1656088840000|2022-06-24 16:40:40|704.05|696.25|704.45|696.65|704.64|696.84|703.67|695.87|33
1656088850000|2022-06-24 16:40:50|704.5|696.7|704.54|696.74|704.63|696.83|704.34|696.54|28
1656088860000|2022-06-24 16:41:00|704.55|696.75|705.96|698.16|705.96|698.16|704.27|696.47|31
1656088870000|2022-06-24 16:41:10|705.45|697.65|706.05|698.25|706.05|698.25|705.35|697.55|30
1656088880000|2022-06-24 16:41:20|705.82|698.02|705.88|698.08|706.08|698.28|705.71|697.91|23
1656088890000|2022-06-24 16:41:30|705.77|697.97|705.22|697.42|705.84|698.04|705.16|697.36|26
1656088900000|2022-06-24 16:41:40|705.23|697.43|705.24|697.44|705.24|697.44|704.93|697.13|26
1656088910000|2022-06-24 16:41:50|705.26|697.46|705.2|697.4|705.54|697.74|705.06|697.26|29
1656088920000|2022-06-24 16:42:00|705.11|697.31|706.21|698.41|706.21|698.41|705.11|697.31|24
1656088930000|2022-06-24 16:42:10|706.26|698.46|706.33|698.53|706.84|699.04|706.26|698.46|31
1656088940000|2022-06-24 16:42:20|706.35|698.55|706.29|698.49|706.36|698.56|706.26|698.46|15
1656088950000|2022-06-24 16:42:30|706.18|698.38|706.03|698.23|706.22|698.42|706.03|698.23|19
1656088960000|2022-06-24 16:42:40|706.19|698.39|706.04|698.24|706.19|698.39|706.03|698.23|7
1656088970000|2022-06-24 16:42:50|706.03|698.23|706.08|698.28|706.14|698.34|706.03|698.23|16
1656088980000|2022-06-24 16:43:00|706.09|698.29|706.14|698.34|706.19|698.39|706.05|698.25|19
1656088990000|2022-06-24 16:43:10|706.16|698.36|706.49|698.69|706.5|698.7|706.11|698.31|24
1656089000000|2022-06-24 16:43:20|706.44|698.64|707.14|699.34|707.14|699.34|706.3|698.5|32
1656089010000|2022-06-24 16:43:30|706.96|699.16|707.03|699.23|707.15|699.35|706.89|699.09|28
1656089020000|2022-06-24 16:43:40|707.05|699.25|707.79|699.99|707.83|700.03|707.05|699.25|25
1656089030000|2022-06-24 16:43:50|707.82|700.02|708.2|700.4|708.23|700.43|707.73|699.93|23
1656089040000|2022-06-24 16:44:00|708.18|700.38|708.14|700.34|708.2|700.4|707.97|700.17|18
1656089050000|2022-06-24 16:44:10|708.17|700.37|707.45|699.65|708.23|700.43|707.43|699.63|24
1656089060000|2022-06-24 16:44:20|707.47|699.67|708.18|700.38|708.2|700.4|707.47|699.67|25
1656089070000|2022-06-24 16:44:30|707.86|700.06|708.08|700.28|708.23|700.43|707.86|700.06|27
1656089080000|2022-06-24 16:44:40|708.09|700.29|708.21|700.41|708.21|700.41|707.99|700.19|20
1656089090000|2022-06-24 16:44:50|708.2|700.4|707.96|700.16|708.2|700.4|707.81|700.01|17
1656089100000|2022-06-24 16:45:00|708.01|700.21|707.38|699.58|708.01|700.21|707.28|699.48|23
1656089110000|2022-06-24 16:45:10|707.35|699.55|707.6|699.8|707.84|700.04|707.35|699.55|20
1656089120000|2022-06-24 16:45:20|707.69|699.89|707.41|699.61|707.77|699.97|707.36|699.56|12
1656089130000|2022-06-24 16:45:30|707.42|699.62|707.71|699.91|707.72|699.92|707.42|699.62|9
1656089140000|2022-06-24 16:45:40|707.73|699.93|707.35|699.55|707.86|700.06|707.34|699.54|14
1656089150000|2022-06-24 16:45:50|707.36|699.56|707.35|699.55|707.89|700.09|707.35|699.55|17
1656089160000|2022-06-24 16:46:00|707.36|699.56|708.1|700.3|708.11|700.31|707.35|699.55|19
1656089170000|2022-06-24 16:46:10|707.69|699.89|708.07|700.27|708.12|700.32|707.59|699.79|24
1656089180000|2022-06-24 16:46:20|707.91|700.11|708.12|700.32|708.18|700.38|707.86|700.06|25
1656089190000|2022-06-24 16:46:30|708.13|700.33|707.99|700.19|708.19|700.39|707.97|700.17|25
1656089200000|2022-06-24 16:46:40|707.97|700.17|707.91|700.11|708.06|700.26|707.91|700.11|22
1656089210000|2022-06-24 16:46:50|707.92|700.12|707.94|700.14|708.12|700.32|707.92|700.12|15
1656089220000|2022-06-24 16:47:00|707.96|700.16|707.5|699.7|707.96|700.16|707.5|699.7|12
1656089230000|2022-06-24 16:47:10|707.38|699.58|706.59|698.79|707.44|699.64|706.42|698.62|26
1656089240000|2022-06-24 16:47:20|706.68|698.88|706.56|698.76|706.9|699.1|706.51|698.71|11
1656089250000|2022-06-24 16:47:30|706.57|698.77|706.88|699.08|706.97|699.17|706.57|698.77|12
1656089260000|2022-06-24 16:47:40|706.91|699.11|706.9|699.1|706.93|699.13|706.87|699.07|13
1656089270000|2022-06-24 16:47:50|706.93|699.13|707.07|699.27|707.13|699.33|706.9|699.1|19
1656089280000|2022-06-24 16:48:00|707.01|699.21|706.88|699.08|707.06|699.26|706.83|699.03|19
1656089290000|2022-06-24 16:48:10|706.89|699.09|706.95|699.15|706.97|699.17|706.89|699.09|14
1656089300000|2022-06-24 16:48:20|707|699.2|707.06|699.26|707.06|699.26|706.96|699.16|19
1656089310000|2022-06-24 16:48:30|707.07|699.27|707.2|699.4|707.26|699.46|707.07|699.27|14
1656089320000|2022-06-24 16:48:40|707.22|699.42|707.11|699.31|707.24|699.44|707.11|699.31|16
1656089330000|2022-06-24 16:48:50|707.12|699.32|707.34|699.54|707.34|699.54|707.12|699.32|10
1656089340000|2022-06-24 16:49:00|707.49|699.69|707.34|699.54|707.68|699.88|707.32|699.52|23
1656089350000|2022-06-24 16:49:10|707.35|699.55|707.05|699.25|707.37|699.57|707.05|699.25|11
1656089360000|2022-06-24 16:49:20|707.1|699.3|707.19|699.39|707.19|699.39|707.1|699.3|7
1656089370000|2022-06-24 16:49:30|707.17|699.37|707.16|699.36|707.19|699.39|707.16|699.36|8
1656089380000|2022-06-24 16:49:40|707.11|699.31|707.23|699.43|707.23|699.43|707.06|699.26|19
1656089390000|2022-06-24 16:49:50|707.24|699.44|708.03|700.23|708.03|700.23|707.24|699.44|22
1656089400000|2022-06-24 16:50:00|708.04|700.24|709.63|701.83|710.02|702.22|708.04|700.24|33
1656089410000|2022-06-24 16:50:10|709.62|701.82|710.44|702.64|710.45|702.65|709.62|701.82|27
1656089420000|2022-06-24 16:50:20|710.45|702.65|710.32|702.52|710.84|703.04|710.19|702.39|32
1656089430000|2022-06-24 16:50:30|710.42|702.62|710.77|702.97|710.96|703.16|710.42|702.62|29
1656089440000|2022-06-24 16:50:40|710.72|702.92|710.68|702.88|710.94|703.14|710.26|702.46|37
1656089450000|2022-06-24 16:50:50|710.71|702.91|711.12|703.32|711.24|703.44|710.71|702.91|31
1656089460000|2022-06-24 16:51:00|711.22|703.42|711.1|703.3|711.25|703.45|710.93|703.13|27
1656089470000|2022-06-24 16:51:10|711.09|703.29|710.85|703.05|711.09|703.29|710.84|703.04|27
1656089480000|2022-06-24 16:51:20|710.88|703.08|710.4|702.6|710.93|703.13|710.4|702.6|25
1656089490000|2022-06-24 16:51:30|710.39|702.59|710.11|702.31|710.39|702.59|710.11|702.31|25
1656089500000|2022-06-24 16:51:40|710.13|702.33|710.23|702.43|710.29|702.49|710.11|702.31|23
1656089510000|2022-06-24 16:51:50|710.21|702.41|709.88|702.08|710.22|702.42|709.88|702.08|17
1656089520000|2022-06-24 16:52:00|709.95|702.15|710.05|702.25|710.05|702.25|709.94|702.14|19
1656089530000|2022-06-24 16:52:10|710.08|702.28|710.17|702.37|710.22|702.42|710.08|702.28|8
1656089540000|2022-06-24 16:52:20|710.13|702.33|710.49|702.69|710.68|702.88|710.09|702.29|22
1656089550000|2022-06-24 16:52:30|710.45|702.65|710.15|702.35|710.45|702.65|710.11|702.31|22
1656089560000|2022-06-24 16:52:40|710.14|702.34|710.15|702.35|710.18|702.38|710.13|702.33|9
1656089570000|2022-06-24 16:52:50|710.1|702.3|710.14|702.34|710.16|702.36|709.98|702.18|19
1656089580000|2022-06-24 16:53:00|710.12|702.32|710.03|702.23|710.16|702.36|709.99|702.19|20
1656089590000|2022-06-24 16:53:10|710.02|702.22|709.75|701.95|710.11|702.31|709.74|701.94|20
1656089600000|2022-06-24 16:53:20|709.81|702.01|709.58|701.78|709.95|702.15|709.57|701.77|27
1656089610000|2022-06-24 16:53:30|709.57|701.77|709.93|702.13|709.94|702.14|709.57|701.77|22
1656089620000|2022-06-24 16:53:40|709.94|702.14|710.01|702.21|710.05|702.25|709.82|702.02|19
1656089630000|2022-06-24 16:53:50|710|702.2|709.87|702.07|710|702.2|709.77|701.97|22
1656089640000|2022-06-24 16:54:00|709.85|702.05|709.74|701.94|709.98|702.18|709.74|701.94|18
1656089650000|2022-06-24 16:54:10|709.75|701.95|709.18|701.38|709.81|702.01|709.18|701.38|30
1656089660000|2022-06-24 16:54:20|709.06|701.26|708.92|701.12|709.13|701.33|708.89|701.09|29
1656089670000|2022-06-24 16:54:30|708.93|701.13|709.07|701.27|709.42|701.62|708.9|701.1|30
1656089680000|2022-06-24 16:54:40|709.09|701.29|709.05|701.25|709.16|701.36|708.98|701.18|17
1656089690000|2022-06-24 16:54:50|709.08|701.28|709.1|701.3|709.19|701.39|709|701.2|16
1656089700000|2022-06-24 16:55:00|709.07|701.27|709.01|701.21|709.07|701.27|708.82|701.02|31
1656089710000|2022-06-24 16:55:10|708.99|701.19|709.05|701.25|709.19|701.39|708.92|701.12|25
1656089720000|2022-06-24 16:55:20|709.07|701.27|709.09|701.29|709.17|701.37|709|701.2|21
1656089730000|2022-06-24 16:55:30|709.1|701.3|709.08|701.28|709.21|701.41|709.04|701.24|16
1656089740000|2022-06-24 16:55:40|709.09|701.29|709.14|701.34|709.21|701.41|709.04|701.24|20
1656089750000|2022-06-24 16:55:50|709.16|701.36|709.57|701.77|709.87|702.07|709.16|701.36|34
1656089760000|2022-06-24 16:56:00|709.56|701.76|709.32|701.52|709.97|702.17|709.32|701.52|19
1656089770000|2022-06-24 16:56:10|709.31|701.51|709.32|701.52|709.32|701.52|709.13|701.33|17
1656089780000|2022-06-24 16:56:20|709.43|701.63|709.17|701.37|709.77|701.97|709.16|701.36|29
1656089790000|2022-06-24 16:56:30|709.16|701.36|709.07|701.27|709.2|701.4|709|701.2|22
1656089800000|2022-06-24 16:56:40|709.05|701.25|708.8|701|709.13|701.33|708.78|700.98|24
1656089810000|2022-06-24 16:56:50|708.79|700.99|708.92|701.12|708.97|701.17|708.73|700.93|20
1656089820000|2022-06-24 16:57:00|708.91|701.11|709|701.2|709.11|701.31|708.9|701.1|18
1656089830000|2022-06-24 16:57:10|709.01|701.21|708.97|701.17|709.09|701.29|708.93|701.13|17
1656089840000|2022-06-24 16:57:20|708.98|701.18|709.07|701.27|709.1|701.3|708.95|701.15|22
1656089850000|2022-06-24 16:57:30|709.08|701.28|709.12|701.32|709.13|701.33|708.96|701.16|23
1656089860000|2022-06-24 16:57:40|709.11|701.31|709.05|701.25|709.3|701.5|709.05|701.25|16
1656089870000|2022-06-24 16:57:50|709.11|701.31|709.17|701.37|709.23|701.43|709.08|701.28|17
1656089880000|2022-06-24 16:58:00|709.18|701.38|709.12|701.32|709.2|701.4|709.12|701.32|9
1656089890000|2022-06-24 16:58:10|709.16|701.36|709.17|701.37|709.17|701.37|709.12|701.32|12
1656089900000|2022-06-24 16:58:20|709.16|701.36|709.27|701.47|709.75|701.95|709.16|701.36|21
1656089910000|2022-06-24 16:58:30|709.29|701.49|709.49|701.69|709.49|701.69|709.2|701.4|26
1656089920000|2022-06-24 16:58:40|709.45|701.65|710.36|702.56|710.41|702.61|709.45|701.65|28
1656089930000|2022-06-24 16:58:50|710.49|702.69|710.99|703.19|711.47|703.67|710.49|702.69|24
1656089940000|2022-06-24 16:59:00|711.02|703.22|712.07|704.27|712.6|704.8|711.02|703.22|30
1656089950000|2022-06-24 16:59:10|712.1|704.3|711.8|704|712.55|704.75|711.46|703.66|35
1656089960000|2022-06-24 16:59:20|711.78|703.98|712.12|704.32|712.16|704.36|711.69|703.89|31
1656089970000|2022-06-24 16:59:30|712.13|704.33|711.53|703.73|712.13|704.33|711.41|703.61|30
1656089980000|2022-06-24 16:59:40|711.5|703.7|711.75|703.95|711.93|704.13|711.46|703.66|29
1656089990000|2022-06-24 16:59:50|711.74|703.94|712.02|704.22|712.02|704.22|711.55|703.75|25
1656090000000|2022-06-24 17:00:00|712.01|704.21|711.27|703.47|712.01|704.21|711.06|703.26|30
1656090010000|2022-06-24 17:00:10|711.24|703.44|711.16|703.36|711.24|703.44|710.82|703.02|29
1656090020000|2022-06-24 17:00:20|711.17|703.37|711.52|703.72|711.62|703.82|711.13|703.33|29
1656090030000|2022-06-24 17:00:30|711.42|703.62|712.35|704.55|712.36|704.56|711.42|703.62|26
1656090040000|2022-06-24 17:00:40|712.36|704.56|712.16|704.36|712.36|704.56|711.95|704.15|33
1656090050000|2022-06-24 17:00:50|712.22|704.42|712.75|704.95|713.04|705.24|712.22|704.42|34
1656090060000|2022-06-24 17:01:00|712.65|704.85|712.92|705.12|712.93|705.13|712.33|704.53|33
1656090070000|2022-06-24 17:01:10|712.9|705.1|715.3|707.5|715.3|707.5|712.9|705.1|31
1656090080000|2022-06-24 17:01:20|715.26|707.46|714.57|706.77|715.38|707.58|714.46|706.66|30
1656090090000|2022-06-24 17:01:30|714.52|706.72|714.26|706.46|714.81|707.01|714.26|706.46|33
1656090100000|2022-06-24 17:01:40|714.2|706.4|715.92|708.12|716.44|708.64|714.2|706.4|36
1656090110000|2022-06-24 17:01:50|715.96|708.16|715.94|708.14|715.98|708.18|715.23|707.43|33
1656090120000|2022-06-24 17:02:00|716.17|708.37|716.21|708.41|716.27|708.47|715.68|707.88|28
1656090130000|2022-06-24 17:02:10|716.29|708.49|716.01|708.21|716.34|708.54|715.8|708|32
1656090140000|2022-06-24 17:02:20|715.98|708.18|715.95|708.15|716.32|708.52|715.87|708.07|36
1656090150000|2022-06-24 17:02:30|715.6|707.8|715.77|707.97|715.93|708.13|715.38|707.58|29
1656090160000|2022-06-24 17:02:40|715.74|707.94|715.6|707.8|715.89|708.09|715.26|707.46|30
1656090170000|2022-06-24 17:02:50|715.62|707.82|715.62|707.82|716.11|708.31|715.44|707.64|26
1656090180000|2022-06-24 17:03:00|715.68|707.88|715.61|707.81|715.78|707.98|715.31|707.51|31
1656090190000|2022-06-24 17:03:10|715.76|707.96|715.57|707.77|715.8|708|715.28|707.48|28
1656090200000|2022-06-24 17:03:20|715.58|707.78|715.72|707.92|715.73|707.93|715.54|707.74|20
1656090210000|2022-06-24 17:03:30|715.74|707.94|716.17|708.37|716.18|708.38|715.74|707.94|24
1656090220000|2022-06-24 17:03:40|716.25|708.45|716.11|708.31|716.62|708.82|716.02|708.22|25
1656090230000|2022-06-24 17:03:50|716.1|708.3|716.06|708.26|716.35|708.55|715.82|708.02|25
1656090240000|2022-06-24 17:04:00|716.04|708.24|715.95|708.15|716.3|708.5|715.93|708.13|34
1656090250000|2022-06-24 17:04:10|715.91|708.11|715.83|708.03|716.05|708.25|715.82|708.02|28
1656090260000|2022-06-24 17:04:20|715.81|708.01|715.83|708.03|716|708.2|715.77|707.97|28
1656090270000|2022-06-24 17:04:30|715.82|708.02|715.93|708.13|715.94|708.14|715.77|707.97|24
1656090280000|2022-06-24 17:04:40|715.89|708.09|715.94|708.14|716.08|708.28|715.71|707.91|30
1656090290000|2022-06-24 17:04:50|715.89|708.09|716.02|708.22|716.13|708.33|715.87|708.07|25
1656090300000|2022-06-24 17:05:00|716.03|708.23|715.96|708.16|716.09|708.29|715.61|707.81|22
1656090310000|2022-06-24 17:05:10|715.97|708.17|716.01|708.21|716.13|708.33|715.97|708.17|22
1656090320000|2022-06-24 17:05:20|716.03|708.23|715.82|708.02|716.1|708.3|715.78|707.98|20
1656090330000|2022-06-24 17:05:30|715.81|708.01|715|707.2|715.92|708.12|714.88|707.08|29
1656090340000|2022-06-24 17:05:40|715.01|707.21|714.78|706.98|715.01|707.21|714.72|706.92|26
1656090350000|2022-06-24 17:05:50|714.77|706.97|714.71|706.91|714.88|707.08|714.28|706.48|31
1656090360000|2022-06-24 17:06:00|714.69|706.89|714.46|706.66|714.8|707|714.3|706.5|30
1656090370000|2022-06-24 17:06:10|714.41|706.61|714.8|707|714.92|707.12|714.29|706.49|28
1656090380000|2022-06-24 17:06:20|714.82|707.02|714.76|706.96|715.03|707.23|714.6|706.8|21
1656090390000|2022-06-24 17:06:30|714.74|706.94|714.85|707.05|715.04|707.24|714.59|706.79|23
1656090400000|2022-06-24 17:06:40|714.8|707|715.8|708|715.82|708.02|714.66|706.86|28
1656090410000|2022-06-24 17:06:50|715.78|707.98|716.37|708.57|716.42|708.62|715.66|707.86|27
1656090420000|2022-06-24 17:07:00|716.39|708.59|716.19|708.39|716.54|708.74|715.78|707.98|29
1656090430000|2022-06-24 17:07:10|716.2|708.4|716.11|708.31|716.29|708.49|715.79|707.99|24
1656090440000|2022-06-24 17:07:20|716.08|708.28|716.83|709.03|716.83|709.03|716.02|708.22|28
1656090450000|2022-06-24 17:07:30|716.78|708.98|716.95|709.15|717.46|709.66|716.78|708.98|25
1656090460000|2022-06-24 17:07:40|716.94|709.14|717.26|709.46|717.26|709.46|716.84|709.04|31
1656090470000|2022-06-24 17:07:50|717.25|709.45|717.04|709.24|717.25|709.45|716.96|709.16|31
1656090480000|2022-06-24 17:08:00|716.95|709.15|716.95|709.15|717.19|709.39|716.95|709.15|25
1656090490000|2022-06-24 17:08:10|716.93|709.13|716.82|709.02|716.93|709.13|716.73|708.93|26
1656090500000|2022-06-24 17:08:20|716.81|709.01|716.15|708.35|716.99|709.19|715.92|708.12|30
1656090510000|2022-06-24 17:08:30|716.09|708.29|716.07|708.27|716.35|708.55|716.07|708.27|29
1656090520000|2022-06-24 17:08:40|716.06|708.26|716.15|708.35|716.35|708.55|716.02|708.22|30
1656090530000|2022-06-24 17:08:50|716.16|708.36|716.07|708.27|716.44|708.64|716.07|708.27|27
1656090540000|2022-06-24 17:09:00|716.12|708.32|716.52|708.72|716.68|708.88|716.11|708.31|23
1656090550000|2022-06-24 17:09:10|716.53|708.73|717|709.2|717|709.2|716.23|708.43|29
1656090560000|2022-06-24 17:09:20|716.9|709.1|716.98|709.18|717.03|709.23|716.86|709.06|28
1656090570000|2022-06-24 17:09:30|716.96|709.16|717.83|710.03|717.87|710.07|716.96|709.16|33
1656090580000|2022-06-24 17:09:40|717.77|709.97|717.62|709.82|717.8|710|717.36|709.56|30
1656090590000|2022-06-24 17:09:50|717.63|709.83|716.9|709.1|717.63|709.83|716.9|709.1|23
1656090600000|2022-06-24 17:10:00|717|709.2|717.08|709.28|717.08|709.28|716.87|709.07|21
1656090610000|2022-06-24 17:10:10|717.11|709.31|717.03|709.23|717.33|709.53|716.97|709.17|25
1656090620000|2022-06-24 17:10:20|716.96|709.16|717.28|709.48|717.41|709.61|716.94|709.14|31
1656090630000|2022-06-24 17:10:30|717.09|709.29|717.18|709.38|717.56|709.76|717.07|709.27|28
1656090640000|2022-06-24 17:10:40|716.99|709.19|717.13|709.33|717.55|709.75|716.99|709.19|24
1656090650000|2022-06-24 17:10:50|717.14|709.34|717.06|709.26|717.21|709.41|716.93|709.13|20
1656090660000|2022-06-24 17:11:00|717.17|709.37|716.91|709.11|717.57|709.77|716.9|709.1|34
1656090670000|2022-06-24 17:11:10|716.89|709.09|717.38|709.58|717.43|709.63|716.84|709.04|32
1656090680000|2022-06-24 17:11:20|717.55|709.75|717.65|709.85|717.65|709.85|717.17|709.37|19
1656090690000|2022-06-24 17:11:30|717.7|709.9|717.87|710.07|717.87|710.07|717.55|709.75|24
1656090700000|2022-06-24 17:11:40|717.85|710.05|717.74|709.94|717.9|710.1|717.59|709.79|17
1656090710000|2022-06-24 17:11:50|717.77|709.97|717.16|709.36|717.77|709.97|717.1|709.3|19
1656090720000|2022-06-24 17:12:00|717.12|709.32|716.71|708.91|717.22|709.42|716.67|708.87|28
1656090730000|2022-06-24 17:12:10|716.7|708.9|716.16|708.36|716.74|708.94|715.84|708.04|33
1656090740000|2022-06-24 17:12:20|716.02|708.22|715|707.2|716.2|708.4|715|707.2|27
1656090750000|2022-06-24 17:12:30|714.99|707.19|715.45|707.65|715.52|707.72|714.76|706.96|29
1656090760000|2022-06-24 17:12:40|715.54|707.74|715.79|707.99|715.88|708.08|715.28|707.48|26
1656090770000|2022-06-24 17:12:50|715.57|707.77|715.38|707.58|715.72|707.92|714.98|707.18|27
1656090780000|2022-06-24 17:13:00|715.36|707.56|715.13|707.33|715.37|707.57|714.84|707.04|24
1656090790000|2022-06-24 17:13:10|715.12|707.32|715.25|707.45|715.71|707.91|714.95|707.15|27
1656090800000|2022-06-24 17:13:20|715.26|707.46|715.69|707.89|715.82|708.02|715.26|707.46|27
1656090810000|2022-06-24 17:13:30|715.61|707.81|715.65|707.85|715.96|708.16|715.55|707.75|26
1656090820000|2022-06-24 17:13:40|715.63|707.83|716.54|708.74|716.55|708.75|715.63|707.83|27
1656090830000|2022-06-24 17:13:50|716.56|708.76|716.77|708.97|716.81|709.01|716.23|708.43|24
1656090840000|2022-06-24 17:14:00|716.76|708.96|716.66|708.86|716.85|709.05|716.57|708.77|21
1656090850000|2022-06-24 17:14:10|716.82|709.02|717.53|709.73|717.53|709.73|716.74|708.94|26
1656090860000|2022-06-24 17:14:20|717.55|709.75|718.16|710.36|718.16|710.36|717.49|709.69|25
1656090870000|2022-06-24 17:14:30|718.14|710.34|719.06|711.26|719.06|711.26|717.98|710.18|25
1656090880000|2022-06-24 17:14:40|719.07|711.27|719.46|711.66|719.66|711.86|718.79|710.99|28
1656090890000|2022-06-24 17:14:50|719.32|711.52|719.44|711.64|719.44|711.64|719.32|711.52|14
1656090900000|2022-06-24 17:15:00|719.58|711.78|719.25|711.45|719.69|711.89|719.25|711.45|15
1656090910000|2022-06-24 17:15:10|718.87|711.07|718.79|710.99|719.18|711.38|718.76|710.96|34
1656090920000|2022-06-24 17:15:20|718.78|710.98|718.86|711.06|719.12|711.32|718.78|710.98|30
1656090930000|2022-06-24 17:15:30|718.79|710.99|718.36|710.56|719.08|711.28|718.36|710.56|29
1656090940000|2022-06-24 17:15:40|718.38|710.58|718.85|711.05|718.86|711.06|718.38|710.58|27
1656090950000|2022-06-24 17:15:50|718.81|711.01|718.83|711.03|718.87|711.07|718.58|710.78|21
1656090960000|2022-06-24 17:16:00|718.86|711.06|718.69|710.89|718.88|711.08|718.4|710.6|24
1656090970000|2022-06-24 17:16:10|718.74|710.94|718.98|711.18|718.98|711.18|718.74|710.94|18
1656090980000|2022-06-24 17:16:20|718.82|711.02|719.36|711.56|719.36|711.56|718.77|710.97|23
1656090990000|2022-06-24 17:16:30|719.38|711.58|719.37|711.57|719.48|711.68|719.25|711.45|20
1656091000000|2022-06-24 17:16:40|719.48|711.68|719.65|711.85|719.71|711.91|719.39|711.59|20
1656091010000|2022-06-24 17:16:50|719.66|711.86|719.75|711.95|719.85|712.05|719.48|711.68|21
1656091020000|2022-06-24 17:17:00|719.8|712|719.7|711.9|719.8|712|719.68|711.88|12
1656091030000|2022-06-24 17:17:10|719.62|711.82|719.51|711.71|719.86|712.06|719.51|711.71|7
1656091040000|2022-06-24 17:17:20|719.53|711.73|718.79|710.99|719.53|711.73|718.79|710.99|20
1656091050000|2022-06-24 17:17:30|718.78|710.98|718.92|711.12|719.06|711.26|718.78|710.98|25
1656091060000|2022-06-24 17:17:40|718.88|711.08|718.61|710.81|718.94|711.14|718.61|710.81|26
1656091070000|2022-06-24 17:17:50|718.66|710.86|717.89|710.09|719|711.2|717.88|710.08|27
1656091080000|2022-06-24 17:18:00|717.88|710.08|717.99|710.19|718.13|710.33|717.7|709.9|29
1656091090000|2022-06-24 17:18:10|717.98|710.18|718.69|710.89|718.9|711.1|717.9|710.1|24
1656091100000|2022-06-24 17:18:20|718.67|710.87|719.65|711.85|719.66|711.86|718.67|710.87|26
1656091110000|2022-06-24 17:18:30|719.63|711.83|719.6|711.8|719.83|712.03|719.5|711.7|21
1656091120000|2022-06-24 17:18:40|719.75|711.95|719.98|712.18|719.98|712.18|719.68|711.88|23
1656091130000|2022-06-24 17:18:50|719.96|712.16|720.7|712.9|721.81|714.01|719.96|712.16|39
1656091140000|2022-06-24 17:19:00|720.66|712.86|721.61|713.81|721.67|713.87|720.66|712.86|32
1656091150000|2022-06-24 17:19:10|721.36|713.56|720.92|713.12|721.37|713.57|720.55|712.75|29
1656091160000|2022-06-24 17:19:20|720.79|712.99|720.2|712.4|720.89|713.09|720.13|712.33|26
1656091170000|2022-06-24 17:19:30|720.25|712.45|720.37|712.57|720.42|712.62|720.15|712.35|20
1656091180000|2022-06-24 17:19:40|720.35|712.55|720.53|712.73|720.74|712.94|720.17|712.37|30
1656091190000|2022-06-24 17:19:50|720.84|713.04|720.2|712.4|720.84|713.04|720.2|712.4|27
1656091200000|2022-06-24 17:20:00|720.16|712.36|720.28|712.48|720.4|712.6|720.15|712.35|23
1656091210000|2022-06-24 17:20:10|720.23|712.43|720.41|712.61|720.79|712.99|720.23|712.43|23
1656091220000|2022-06-24 17:20:20|720.39|712.59|720.16|712.36|720.39|712.59|720.16|712.36|16
1656091230000|2022-06-24 17:20:30|720.19|712.39|719.49|711.69|720.23|712.43|719.49|711.69|14
1656091240000|2022-06-24 17:20:40|719.67|711.87|718.42|710.62|719.67|711.87|718.37|710.57|29
1656091250000|2022-06-24 17:20:50|718.41|710.61|718.68|710.88|718.68|710.88|718.39|710.59|9
1656091260000|2022-06-24 17:21:00|718.56|710.76|718.96|711.16|719.03|711.23|718.55|710.75|27
1656091270000|2022-06-24 17:21:10|718.93|711.13|719.03|711.23|719.03|711.23|718.7|710.9|15
1656091280000|2022-06-24 17:21:20|718.99|711.19|719.76|711.96|719.87|712.07|718.99|711.19|25
1656091290000|2022-06-24 17:21:30|719.79|711.99|720.35|712.55|720.46|712.66|719.73|711.93|21
1656091300000|2022-06-24 17:21:40|720.37|712.57|720.33|712.53|720.39|712.59|720.32|712.52|11
1656091310000|2022-06-24 17:21:50|720.28|712.48|720.28|712.48|720.31|712.51|720.28|712.48|5
1656091320000|2022-06-24 17:22:00|720.27|712.47|720.29|712.49|720.33|712.53|720.14|712.34|11
1656091330000|2022-06-24 17:22:10|720.27|712.47|720.44|712.64|720.63|712.83|720.27|712.47|31
1656091340000|2022-06-24 17:22:20|720.46|712.66|720.64|712.84|720.64|712.84|720.24|712.44|25
1656091350000|2022-06-24 17:22:30|720.66|712.86|721.6|713.8|721.62|713.82|720.66|712.86|34
1656091360000|2022-06-24 17:22:40|721.34|713.54|721.67|713.87|721.69|713.89|721.27|713.47|28
1656091370000|2022-06-24 17:22:50|721.64|713.84|721.51|713.71|721.68|713.88|721.5|713.7|19
1656091380000|2022-06-24 17:23:00|721.49|713.69|721.45|713.65|721.52|713.72|721.39|713.59|20
1656091390000|2022-06-24 17:23:10|721.37|713.57|721.42|713.62|721.54|713.74|721.33|713.53|26
1656091400000|2022-06-24 17:23:20|721.43|713.63|721.32|713.52|721.72|713.92|721.32|713.52|29
1656091410000|2022-06-24 17:23:30|721.3|713.5|720.42|712.62|721.34|713.54|720.42|712.62|31
1656091420000|2022-06-24 17:23:40|720.4|712.6|720.17|712.37|720.44|712.64|719.77|711.97|21
1656091430000|2022-06-24 17:23:50|720.2|712.4|719.84|712.04|720.25|712.45|719.81|712.01|24
1656091440000|2022-06-24 17:24:00|719.85|712.05|719.43|711.63|719.98|712.18|719.43|711.63|30
1656091450000|2022-06-24 17:24:10|719.41|711.61|719.48|711.68|719.81|712.01|719.37|711.57|28
1656091460000|2022-06-24 17:24:20|719.49|711.69|720.24|712.44|720.24|712.44|719.49|711.69|28
1656091470000|2022-06-24 17:24:30|720.22|712.42|720.09|712.29|720.28|712.48|720|712.2|22
1656091480000|2022-06-24 17:24:40|720.11|712.31|720.22|712.42|720.28|712.48|720.09|712.29|12
1656091490000|2022-06-24 17:24:50|720.2|712.4|720.61|712.81|720.61|712.81|720.19|712.39|17
1656091500000|2022-06-24 17:25:00|720.8|713|720.83|713.03|720.89|713.09|720.79|712.99|17
1656091510000|2022-06-24 17:25:10|720.82|713.02|721.49|713.69|721.49|713.69|720.78|712.98|9
1656091520000|2022-06-24 17:25:20|721.56|713.76|721.32|713.52|721.64|713.84|721.26|713.46|26
1656091530000|2022-06-24 17:25:30|721.3|713.5|721.42|713.62|721.43|713.63|721.3|713.5|19
1656091540000|2022-06-24 17:25:40|721.44|713.64|721.26|713.46|721.44|713.64|721.24|713.44|24
1656091550000|2022-06-24 17:25:50|720.95|713.15|720.32|712.52|721.04|713.24|720.28|712.48|28
1656091560000|2022-06-24 17:26:00|720.34|712.54|719.48|711.68|720.34|712.54|719.48|711.68|24
1656091570000|2022-06-24 17:26:10|719.43|711.63|719.08|711.28|719.46|711.66|719.06|711.26|19
1656091580000|2022-06-24 17:26:20|719.06|711.26|719.71|711.91|719.71|711.91|718.94|711.14|28
1656091590000|2022-06-24 17:26:30|719.58|711.78|719.93|712.13|719.93|712.13|719.53|711.73|24
1656091600000|2022-06-24 17:26:40|719.91|712.11|720.21|712.41|720.34|712.54|719.91|712.11|17
1656091610000|2022-06-24 17:26:50|720.4|712.6|720.44|712.64|720.44|712.64|719.94|712.14|19
1656091620000|2022-06-24 17:27:00|720.45|712.65|720.65|712.85|720.74|712.94|720.45|712.65|11
1656091630000|2022-06-24 17:27:10|720.8|713|721.47|713.67|721.47|713.67|720.8|713|30
1656091640000|2022-06-24 17:27:20|721.46|713.66|721.6|713.8|721.6|713.8|721.45|713.65|23
1656091650000|2022-06-24 17:27:30|721.72|713.92|721.45|713.65|721.72|713.92|721.31|713.51|24
1656091660000|2022-06-24 17:27:40|721.4|713.6|721.35|713.55|721.43|713.63|721.31|713.51|20
1656091670000|2022-06-24 17:27:50|721.37|713.57|721.19|713.39|721.37|713.57|721.16|713.36|8
1656091680000|2022-06-24 17:28:00|721.12|713.32|720.9|713.1|721.33|713.53|720.87|713.07|27
1656091690000|2022-06-24 17:28:10|720.88|713.08|721.69|713.89|721.69|713.89|720.88|713.08|30
1656091700000|2022-06-24 17:28:20|721.7|713.9|721.9|714.1|721.9|714.1|721.6|713.8|27
1656091710000|2022-06-24 17:28:30|721.89|714.09|721.21|713.41|721.89|714.09|721.14|713.34|22
1656091720000|2022-06-24 17:28:40|721.23|713.43|720.99|713.19|721.38|713.58|720.98|713.18|19
1656091730000|2022-06-24 17:28:50|721.01|713.21|721.11|713.31|721.17|713.37|720.98|713.18|9
1656091740000|2022-06-24 17:29:00|721.02|713.22|721.08|713.28|721.18|713.38|720.88|713.08|17
1656091750000|2022-06-24 17:29:10|721.11|713.31|720.87|713.07|721.33|713.53|720.87|713.07|22
1656091760000|2022-06-24 17:29:20|720.84|713.04|721.07|713.27|721.2|713.4|720.81|713.01|26
1656091770000|2022-06-24 17:29:30|721.06|713.26|721.39|713.59|721.41|713.61|721.02|713.22|22
1656091780000|2022-06-24 17:29:40|721.32|713.52|721.34|713.54|721.38|713.58|721.21|713.41|17
1656091790000|2022-06-24 17:29:50|721.31|713.51|720.91|713.11|721.34|713.54|720.9|713.1|9
1656091800000|2022-06-24 17:30:00|720.92|713.12|721|713.2|721.38|713.58|720.88|713.08|29
1656091810000|2022-06-24 17:30:10|720.92|713.12|721.14|713.34|721.18|713.38|720.84|713.04|17
1656091820000|2022-06-24 17:30:20|720.95|713.15|721.4|713.6|721.42|713.62|720.92|713.12|18
1656091830000|2022-06-24 17:30:30|721.26|713.46|721.1|713.3|721.34|713.54|721.03|713.23|14
1656091840000|2022-06-24 17:30:40|721.11|713.31|721.47|713.67|721.47|713.67|721.1|713.3|27
1656091850000|2022-06-24 17:30:50|721.44|713.64|721.17|713.37|721.5|713.7|721.17|713.37|25
1656091860000|2022-06-24 17:31:00|721.13|713.33|721.34|713.54|721.48|713.68|721.11|713.31|24
1656091870000|2022-06-24 17:31:10|721.32|713.52|721.14|713.34|721.33|713.53|721.06|713.26|18
1656091880000|2022-06-24 17:31:20|721.12|713.32|721.12|713.32|721.2|713.4|721|713.2|19
1656091890000|2022-06-24 17:31:30|721.14|713.34|721.21|713.41|721.21|713.41|720.94|713.14|18
1656091900000|2022-06-24 17:31:40|721.24|713.44|721.89|714.09|721.89|714.09|721|713.2|25
1656091910000|2022-06-24 17:31:50|721.85|714.05|722.2|714.4|722.88|715.08|721.85|714.05|34
1656091920000|2022-06-24 17:32:00|722.25|714.45|722.28|714.48|722.38|714.58|721.92|714.12|25
1656091930000|2022-06-24 17:32:10|722.26|714.46|721.97|714.17|722.28|714.48|721.79|713.99|29
1656091940000|2022-06-24 17:32:20|721.96|714.16|721.66|713.86|722.13|714.33|721.65|713.85|32
1656091950000|2022-06-24 17:32:30|721.73|713.93|721.51|713.71|721.73|713.93|721.27|713.47|27
1656091960000|2022-06-24 17:32:40|721.49|713.69|721.42|713.62|721.57|713.77|721.29|713.49|21
1656091970000|2022-06-24 17:32:50|721.4|713.6|721.53|713.73|721.53|713.73|721.24|713.44|27
1656091980000|2022-06-24 17:33:00|721.52|713.72|721.42|713.62|721.62|713.82|721.23|713.43|26
1656091990000|2022-06-24 17:33:10|721.4|713.6|720.87|713.07|721.42|713.62|720.81|713.01|21
1656092000000|2022-06-24 17:33:20|720.83|713.03|721.2|713.4|721.21|713.41|720.83|713.03|8
1656092010000|2022-06-24 17:33:30|720.85|713.05|720.25|712.45|720.86|713.06|720|712.2|14
1656092020000|2022-06-24 17:33:40|720.3|712.5|719.26|711.46|720.4|712.6|719.17|711.37|14
1656092030000|2022-06-24 17:33:50|719.35|711.55|719.25|711.45|719.72|711.92|719.25|711.45|20
1656092040000|2022-06-24 17:34:00|719.28|711.48|719.38|711.58|719.4|711.6|719.24|711.44|19
1656092050000|2022-06-24 17:34:10|719.41|711.61|720.15|712.35|720.15|712.35|719.37|711.57|27
1656092060000|2022-06-24 17:34:20|720.03|712.23|720.07|712.27|720.23|712.43|719.74|711.94|17
1656092070000|2022-06-24 17:34:30|719.98|712.18|719.73|711.93|720.16|712.36|719.73|711.93|14
1656092080000|2022-06-24 17:34:40|719.72|711.92|720.06|712.26|720.19|712.39|719.72|711.92|17
1656092090000|2022-06-24 17:34:50|720.03|712.23|719.94|712.14|720.06|712.26|719.81|712.01|13
1656092100000|2022-06-24 17:35:00|719.8|712|719.3|711.5|720.02|712.22|719.28|711.48|23
1656092110000|2022-06-24 17:35:10|719.28|711.48|719.63|711.83|719.69|711.89|719.28|711.48|11
1656092120000|2022-06-24 17:35:20|719.35|711.55|719.26|711.46|719.85|712.05|719.25|711.45|19
1656092130000|2022-06-24 17:35:30|719.25|711.45|719.23|711.43|719.33|711.53|719.23|711.43|18
1656092140000|2022-06-24 17:35:40|719.31|711.51|719.32|711.52|719.4|711.6|719.23|711.43|15
1656092150000|2022-06-24 17:35:50|719.31|711.51|719.27|711.47|719.31|711.51|718.95|711.15|20
1656092160000|2022-06-24 17:36:00|719.4|711.6|718.92|711.12|719.4|711.6|718.78|710.98|24
1656092170000|2022-06-24 17:36:10|718.99|711.19|719.16|711.36|719.33|711.53|718.94|711.14|19
1656092180000|2022-06-24 17:36:20|719.21|711.41|718.96|711.16|719.21|711.41|718.96|711.16|16
1656092190000|2022-06-24 17:36:30|718.93|711.13|718.09|710.29|718.96|711.16|718.09|710.29|9
1656092200000|2022-06-24 17:36:40|718.12|710.32|717.33|709.53|718.23|710.43|717.33|709.53|34
1656092210000|2022-06-24 17:36:50|717.3|709.5|716.83|709.03|717.3|709.5|716.18|708.38|27
1656092220000|2022-06-24 17:37:00|716.89|709.09|716.25|708.45|717.01|709.21|716.14|708.34|23
1656092230000|2022-06-24 17:37:10|716.28|708.48|715.95|708.15|716.31|708.51|715.9|708.1|24
1656092240000|2022-06-24 17:37:20|715.93|708.13|715.95|708.15|716.01|708.21|715.84|708.04|25
1656092250000|2022-06-24 17:37:30|715.93|708.13|717.07|709.27|717.07|709.27|715.8|708|26
1656092260000|2022-06-24 17:37:40|717.03|709.23|716.34|708.54|717.07|709.27|716.34|708.54|17
1656092270000|2022-06-24 17:37:50|716.36|708.56|716.1|708.3|716.43|708.63|715.89|708.09|27
1656092280000|2022-06-24 17:38:00|716.12|708.32|716.07|708.27|716.12|708.32|716.02|708.22|13
1656092290000|2022-06-24 17:38:10|716.12|708.32|716.05|708.25|716.12|708.32|716.03|708.23|18
1656092300000|2022-06-24 17:38:20|716.07|708.27|716.05|708.25|716.1|708.3|716.05|708.25|7
1656092310000|2022-06-24 17:38:30|716.02|708.22|716.06|708.26|716.08|708.28|715.93|708.13|20
1656092320000|2022-06-24 17:38:40|716.07|708.27|716.09|708.29|716.16|708.36|716.01|708.21|26
1656092330000|2022-06-24 17:38:50|716.02|708.22|715.97|708.17|716.09|708.29|715.97|708.17|18
1656092340000|2022-06-24 17:39:00|715.99|708.19|716.43|708.63|716.45|708.65|715.91|708.11|25
1656092350000|2022-06-24 17:39:10|716.37|708.57|716.05|708.25|716.38|708.58|716.02|708.22|25
1656092360000|2022-06-24 17:39:20|716.06|708.26|716.61|708.81|716.86|709.06|716.06|708.26|22
1656092370000|2022-06-24 17:39:30|716.59|708.79|716.16|708.36|716.92|709.12|716.15|708.35|23
1656092380000|2022-06-24 17:39:40|716.15|708.35|716.07|708.27|716.19|708.39|716.01|708.21|23
1656092390000|2022-06-24 17:39:50|716.12|708.32|715.94|708.14|716.12|708.32|715.89|708.09|26
1656092400000|2022-06-24 17:40:00|716|708.2|715.45|707.65|716.05|708.25|715.25|707.45|29
1656092410000|2022-06-24 17:40:10|715.5|707.7|714.52|706.72|715.5|707.7|714.38|706.58|35
1656092420000|2022-06-24 17:40:20|714.51|706.71|714.5|706.7|714.76|706.96|714.07|706.27|26
1656092430000|2022-06-24 17:40:30|714.49|706.69|714.58|706.78|714.73|706.93|714.49|706.69|17
1656092440000|2022-06-24 17:40:40|714.59|706.79|714.07|706.27|714.59|706.79|714.03|706.23|26
1656092450000|2022-06-24 17:40:50|714.04|706.24|713.44|705.64|714.17|706.37|713.22|705.42|31
1656092460000|2022-06-24 17:41:00|713.58|705.78|714.02|706.22|714.02|706.22|713.06|705.26|26
1656092470000|2022-06-24 17:41:10|713.68|705.88|713.98|706.18|714|706.2|713.68|705.88|19
1656092480000|2022-06-24 17:41:20|713.96|706.16|713.96|706.16|714.08|706.28|713.94|706.14|19
1656092490000|2022-06-24 17:41:30|713.97|706.17|713.77|705.97|713.99|706.19|713.77|705.97|10
1656092500000|2022-06-24 17:41:40|713.79|705.99|713.85|706.05|714.1|706.3|713.79|705.99|15
1656092510000|2022-06-24 17:41:50|713.84|706.04|713.06|705.26|713.84|706.04|713.06|705.26|25
1656092520000|2022-06-24 17:42:00|713.05|705.25|713.77|705.97|713.85|706.05|713.05|705.25|22
1656092530000|2022-06-24 17:42:10|713.75|705.95|713.81|706.01|713.81|706.01|713.38|705.58|18
1656092540000|2022-06-24 17:42:20|713.82|706.02|713.72|705.92|713.96|706.16|713.71|705.91|17
1656092550000|2022-06-24 17:42:30|713.77|705.97|713.97|706.17|714.06|706.26|713.77|705.97|23
1656092560000|2022-06-24 17:42:40|714.04|706.24|713.85|706.05|714.04|706.24|713.73|705.93|28
1656092570000|2022-06-24 17:42:50|713.82|706.02|713.99|706.19|714.13|706.33|713.8|706|22
1656092580000|2022-06-24 17:43:00|714.03|706.23|713.93|706.13|714.03|706.23|713.74|705.94|15
1656092590000|2022-06-24 17:43:10|713.98|706.18|713.79|705.99|714.03|706.23|713.68|705.88|15
1656092600000|2022-06-24 17:43:20|713.84|706.04|713.72|705.92|713.92|706.12|713.71|705.91|12
1656092610000|2022-06-24 17:43:30|713.74|705.94|713.31|705.51|713.89|706.09|713.31|705.51|22
1656092620000|2022-06-24 17:43:40|713.33|705.53|713.86|706.06|713.91|706.11|713.33|705.53|21
1656092630000|2022-06-24 17:43:50|713.87|706.07|713.11|705.31|713.87|706.07|712.96|705.16|27
1656092640000|2022-06-24 17:44:00|713.1|705.3|713.37|705.57|713.65|705.85|713.1|705.3|17
1656092650000|2022-06-24 17:44:10|713.39|705.59|713.19|705.39|713.39|705.59|712.99|705.19|23
1656092660000|2022-06-24 17:44:20|713.18|705.38|713.07|705.27|713.33|705.53|713|705.2|27
1656092670000|2022-06-24 17:44:30|713.06|705.26|713.33|705.53|713.57|705.77|713.06|705.26|27
1656092680000|2022-06-24 17:44:40|713.31|705.51|713.58|705.78|713.92|706.12|713.22|705.42|19
1656092690000|2022-06-24 17:44:50|713.59|705.79|713.35|705.55|713.79|705.99|713.31|705.51|24
1656092700000|2022-06-24 17:45:00|713.34|705.54|713.03|705.23|713.36|705.56|712.93|705.13|22
1656092710000|2022-06-24 17:45:10|713|705.2|712.3|704.5|713.1|705.3|712.26|704.46|25
1656092720000|2022-06-24 17:45:20|712.29|704.49|712.15|704.35|712.34|704.54|711.97|704.17|21
1656092730000|2022-06-24 17:45:30|712.13|704.33|712.05|704.25|712.43|704.63|712.05|704.25|30
1656092740000|2022-06-24 17:45:40|712.04|704.24|711.9|704.1|712.22|704.42|711.9|704.1|29
1656092750000|2022-06-24 17:45:50|711.91|704.11|712.03|704.23|712.16|704.36|711.9|704.1|22
1656092760000|2022-06-24 17:46:00|712|704.2|712.13|704.33|712.2|704.4|711.86|704.06|25
1656092770000|2022-06-24 17:46:10|712.11|704.31|712.13|704.33|712.76|704.96|711.9|704.1|24
1656092780000|2022-06-24 17:46:20|712.15|704.35|712.19|704.39|712.2|704.4|711.93|704.13|30
1656092790000|2022-06-24 17:46:30|712.18|704.38|712.61|704.81|712.66|704.86|712.1|704.3|24
1656092800000|2022-06-24 17:46:40|712.62|704.82|713.02|705.22|713.27|705.47|712.59|704.79|29
1656092810000|2022-06-24 17:46:50|713.04|705.24|712.81|705.01|713.07|705.27|712.81|705.01|16
1656092820000|2022-06-24 17:47:00|712.82|705.02|712.09|704.29|712.99|705.19|711.99|704.19|28
1656092830000|2022-06-24 17:47:10|712.03|704.23|712.03|704.23|712.24|704.44|711.87|704.07|23
1656092840000|2022-06-24 17:47:20|712.02|704.22|712.19|704.39|712.19|704.39|712|704.2|22
1656092850000|2022-06-24 17:47:30|712.13|704.33|712|704.2|712.16|704.36|711.93|704.13|25
1656092860000|2022-06-24 17:47:40|712.06|704.26|711.89|704.09|712.06|704.26|711.76|703.96|23
1656092870000|2022-06-24 17:47:50|711.88|704.08|711.93|704.13|711.99|704.19|711.8|704|21
1656092880000|2022-06-24 17:48:00|711.92|704.12|711.49|703.69|712|704.2|711.48|703.68|26
1656092890000|2022-06-24 17:48:10|711.6|703.8|711.76|703.96|711.83|704.03|711.49|703.69|32
1656092900000|2022-06-24 17:48:20|711.77|703.97|712.18|704.38|712.2|704.4|711.49|703.69|20
1656092910000|2022-06-24 17:48:30|712.1|704.3|711.96|704.16|712.18|704.38|711.76|703.96|26
1656092920000|2022-06-24 17:48:40|711.94|704.14|711.82|704.02|712.22|704.42|711.82|704.02|24
1656092930000|2022-06-24 17:48:50|711.19|703.39|711.16|703.36|711.78|703.98|711.11|703.31|29
1656092940000|2022-06-24 17:49:00|711.14|703.34|711.09|703.29|711.19|703.39|711.08|703.28|18
1656092950000|2022-06-24 17:49:10|711.11|703.31|710.98|703.18|711.11|703.31|710.98|703.18|21
1656092960000|2022-06-24 17:49:20|710.99|703.19|710.93|703.13|711.17|703.37|710.9|703.1|15
1656092970000|2022-06-24 17:49:30|710.88|703.08|710.92|703.12|710.99|703.19|710.88|703.08|13
1656092980000|2022-06-24 17:49:40|710.91|703.11|710.92|703.12|710.96|703.16|710.44|702.64|26
1656092990000|2022-06-24 17:49:50|710.91|703.11|710.04|702.24|710.91|703.11|709.99|702.19|20
1656093000000|2022-06-24 17:50:00|710.06|702.26|710.11|702.31|710.59|702.79|710.05|702.25|19
1656093010000|2022-06-24 17:50:10|710.09|702.29|710.07|702.27|710.21|702.41|709.91|702.11|23
1656093020000|2022-06-24 17:50:20|710.06|702.26|710.12|702.32|710.17|702.37|710.03|702.23|20
1656093030000|2022-06-24 17:50:30|710.13|702.33|710.2|702.4|710.21|702.41|710.04|702.24|26
1656093040000|2022-06-24 17:50:40|710.3|702.5|710.86|703.06|710.96|703.16|710.3|702.5|25
1656093050000|2022-06-24 17:50:50|710.89|703.09|710.68|702.88|710.91|703.11|710.56|702.76|25
1656093060000|2022-06-24 17:51:00|710.67|702.87|710.34|702.54|710.94|703.14|710.25|702.45|31
1656093070000|2022-06-24 17:51:10|710.32|702.52|710.13|702.33|710.32|702.52|710.07|702.27|15
1656093080000|2022-06-24 17:51:20|710.15|702.35|710.28|702.48|710.87|703.07|710.15|702.35|30
1656093090000|2022-06-24 17:51:30|710.25|702.45|710.11|702.31|710.41|702.61|710.07|702.27|16
1656093100000|2022-06-24 17:51:40|710.07|702.27|710.02|702.22|710.24|702.44|709.97|702.17|15
1656093110000|2022-06-24 17:51:50|710.04|702.24|710.11|702.31|710.11|702.31|709.99|702.19|10
1656093120000|2022-06-24 17:52:00|710.14|702.34|710.55|702.75|710.83|703.03|710.14|702.34|25
1656093130000|2022-06-24 17:52:10|710.25|702.45|710.27|702.47|710.35|702.55|710.23|702.43|18
1656093140000|2022-06-24 17:52:20|710.17|702.37|709.48|701.68|710.2|702.4|709.42|701.62|19
1656093150000|2022-06-24 17:52:30|709.5|701.7|709.55|701.75|709.65|701.85|709.32|701.52|29
1656093160000|2022-06-24 17:52:40|709.54|701.74|709.4|701.6|709.54|701.74|709.26|701.46|24
1656093170000|2022-06-24 17:52:50|709.35|701.55|709.83|702.03|709.84|702.04|709.28|701.48|26
1656093180000|2022-06-24 17:53:00|709.86|702.06|710|702.2|710.02|702.22|709.86|702.06|16
1656093190000|2022-06-24 17:53:10|709.89|702.09|708.92|701.12|710.1|702.3|708.43|700.63|26
1656093200000|2022-06-24 17:53:20|709.01|701.21|708.36|700.56|709.01|701.21|708.3|700.5|22
1656093210000|2022-06-24 17:53:30|708.33|700.53|708.47|700.67|708.89|701.09|708.3|700.5|27
1656093220000|2022-06-24 17:53:40|708.44|700.64|708.42|700.62|708.76|700.96|708.33|700.53|28
1656093230000|2022-06-24 17:53:50|708.4|700.6|707.79|699.99|708.4|700.6|707.37|699.57|33
1656093240000|2022-06-24 17:54:00|707.84|700.04|707.46|699.66|707.96|700.16|707.38|699.58|34
1656093250000|2022-06-24 17:54:10|707.45|699.65|707.2|699.4|707.82|700.02|707.2|699.4|32
1656093260000|2022-06-24 17:54:20|707.18|699.38|707.52|699.72|708.01|700.21|707.18|699.38|35
1656093270000|2022-06-24 17:54:30|707.81|700.01|707.51|699.71|707.92|700.12|707.31|699.51|26
1656093280000|2022-06-24 17:54:40|707.37|699.57|707.67|699.87|707.68|699.88|707.28|699.48|21
1656093290000|2022-06-24 17:54:50|707.64|699.84|707.73|699.93|707.79|699.99|707.64|699.84|20
1656093300000|2022-06-24 17:55:00|707.76|699.96|707.67|699.87|707.79|699.99|707.67|699.87|24
1656093310000|2022-06-24 17:55:10|707.69|699.89|707.57|699.77|707.76|699.96|707.57|699.77|17
1656093320000|2022-06-24 17:55:20|707.31|699.51|707.17|699.37|707.34|699.54|707.17|699.37|13
1656093330000|2022-06-24 17:55:30|707.19|699.39|707.29|699.49|707.31|699.51|707.02|699.22|14
1656093340000|2022-06-24 17:55:40|707.27|699.47|707.76|699.96|707.88|700.08|707.27|699.47|28
1656093350000|2022-06-24 17:55:50|707.85|700.05|707.82|700.02|707.89|700.09|707.67|699.87|27
1656093360000|2022-06-24 17:56:00|707.83|700.03|708.78|700.98|708.79|700.99|707.83|700.03|30
1656093370000|2022-06-24 17:56:10|708.79|700.99|708.96|701.16|708.96|701.16|708.68|700.88|20
1656093380000|2022-06-24 17:56:20|708.97|701.17|709.09|701.29|709.12|701.32|708.93|701.13|19
1656093390000|2022-06-24 17:56:30|709.11|701.31|709.55|701.75|709.55|701.75|708.86|701.06|22
1656093400000|2022-06-24 17:56:40|709.56|701.76|708.97|701.17|709.77|701.97|708.97|701.17|33
1656093410000|2022-06-24 17:56:50|708.96|701.16|709.13|701.33|709.13|701.33|708.94|701.14|21
1656093420000|2022-06-24 17:57:00|709.11|701.31|709.48|701.68|709.57|701.77|709.08|701.28|31
1656093430000|2022-06-24 17:57:10|709.49|701.69|709.66|701.86|709.69|701.89|709.49|701.69|17
1656093440000|2022-06-24 17:57:20|709.67|701.87|709.7|701.9|709.7|701.9|709.65|701.85|12
1656093450000|2022-06-24 17:57:30|709.67|701.87|709.22|701.42|709.67|701.87|709.22|701.42|22
1656093460000|2022-06-24 17:57:40|709.2|701.4|709.09|701.29|709.2|701.4|708.93|701.13|13
1656093470000|2022-06-24 17:57:50|709.03|701.23|709.11|701.31|709.11|701.31|709.01|701.21|7
1656093480000|2022-06-24 17:58:00|709.13|701.33|709.18|701.38|709.18|701.38|709.1|701.3|16
1656093490000|2022-06-24 17:58:10|709.16|701.36|709.3|701.5|709.48|701.68|709.16|701.36|21
1656093500000|2022-06-24 17:58:20|709.32|701.52|709.19|701.39|709.32|701.52|709.12|701.32|27
1656093510000|2022-06-24 17:58:30|709.18|701.38|709.46|701.66|709.63|701.83|709.18|701.38|18
1656093520000|2022-06-24 17:58:40|709.44|701.64|709.41|701.61|709.46|701.66|709.21|701.41|20
1656093530000|2022-06-24 17:58:50|709.43|701.63|708.92|701.12|709.43|701.63|708.92|701.12|30
1656093540000|2022-06-24 17:59:00|708.91|701.11|708.99|701.19|709.18|701.38|708.91|701.11|24
1656093550000|2022-06-24 17:59:10|708.98|701.18|709.2|701.4|709.29|701.49|708.92|701.12|22
1656093560000|2022-06-24 17:59:20|709.19|701.39|708.81|701.01|709.19|701.39|708.81|701.01|22
1656093570000|2022-06-24 17:59:30|708.88|701.08|708.74|700.94|708.88|701.08|708.63|700.83|24
1656093580000|2022-06-24 17:59:40|708.77|700.97|708.84|701.04|708.94|701.14|708.73|700.93|28
1656093590000|2022-06-24 17:59:50|708.83|701.03|708.31|700.51|708.92|701.12|708.31|700.51|24
1656093600000|2022-06-24 18:00:00|708.28|700.48|708.43|700.63|708.61|700.81|708.28|700.48|27
1656093610000|2022-06-24 18:00:10|708.42|700.62|708.49|700.69|708.58|700.78|708.15|700.35|23
1656093620000|2022-06-24 18:00:20|708.48|700.68|709.01|701.21|709.01|701.21|708.48|700.68|29
1656093630000|2022-06-24 18:00:30|708.99|701.19|708.71|700.91|708.99|701.19|708.64|700.84|29
1656093640000|2022-06-24 18:00:40|708.73|700.93|708.75|700.95|708.77|700.97|708.69|700.89|17
1656093650000|2022-06-24 18:00:50|708.72|700.92|708.27|700.47|708.72|700.92|708.26|700.46|19
1656093660000|2022-06-24 18:01:00|708.28|700.48|708.72|700.92|708.76|700.96|708.21|700.41|18
1656093670000|2022-06-24 18:01:10|708.65|700.85|708.69|700.89|708.75|700.95|708.65|700.85|18
1656093680000|2022-06-24 18:01:20|708.67|700.87|708.11|700.31|708.67|700.87|708.02|700.22|18
1656093690000|2022-06-24 18:01:30|708.18|700.38|708.75|700.95|708.75|700.95|708.11|700.31|28
1656093700000|2022-06-24 18:01:40|708.69|700.89|708.83|701.03|708.85|701.05|708.64|700.84|16
1656093710000|2022-06-24 18:01:50|708.84|701.04|708.86|701.06|709.27|701.47|708.84|701.04|18
1656093720000|2022-06-24 18:02:00|708.8|701|709|701.2|709.18|701.38|708.72|700.92|28
1656093730000|2022-06-24 18:02:10|709.18|701.38|709.04|701.24|709.19|701.39|708.94|701.14|22
1656093740000|2022-06-24 18:02:20|709.07|701.27|709.14|701.34|709.65|701.85|709.05|701.25|30
1656093750000|2022-06-24 18:02:30|709.37|701.57|709.02|701.22|709.37|701.57|708.98|701.18|25
1656093760000|2022-06-24 18:02:40|708.99|701.19|709.01|701.21|709.08|701.28|708.93|701.13|22
1656093770000|2022-06-24 18:02:50|709.05|701.25|709|701.2|709.1|701.3|708.99|701.19|21
1656093780000|2022-06-24 18:03:00|708.96|701.16|709.09|701.29|709.1|701.3|708.93|701.13|24
1656093790000|2022-06-24 18:03:10|709.2|701.4|708.88|701.08|709.2|701.4|708.86|701.06|30
1656093800000|2022-06-24 18:03:20|708.91|701.11|708.97|701.17|709.07|701.27|708.91|701.11|27
1656093810000|2022-06-24 18:03:30|708.98|701.18|708.72|700.92|709.02|701.22|708.72|700.92|25
1656093820000|2022-06-24 18:03:40|708.73|700.93|708.82|701.02|708.86|701.06|708.65|700.85|23
1656093830000|2022-06-24 18:03:50|708.81|701.01|708.24|700.44|708.94|701.14|708.2|700.4|22
1656093840000|2022-06-24 18:04:00|708.19|700.39|708.14|700.34|708.4|700.6|707.78|699.98|23
1656093850000|2022-06-24 18:04:10|708.05|700.25|707.94|700.14|708.5|700.7|707.91|700.11|26
1656093860000|2022-06-24 18:04:20|708.03|700.23|707.96|700.16|708.17|700.37|707.96|700.16|16
1656093870000|2022-06-24 18:04:30|707.97|700.17|708.06|700.26|708.18|700.38|707.9|700.1|18
1656093880000|2022-06-24 18:04:40|708.07|700.27|707.89|700.09|708.31|700.51|707.89|700.09|21
1656093890000|2022-06-24 18:04:50|707.91|700.11|707.88|700.08|708.1|700.3|707.84|700.04|21
1656093900000|2022-06-24 18:05:00|707.89|700.09|707.73|699.93|708|700.2|707.7|699.9|23
1656093910000|2022-06-24 18:05:10|707.91|700.11|707.4|699.6|708.04|700.24|707.4|699.6|33
1656093920000|2022-06-24 18:05:20|707.42|699.62|707.4|699.6|707.45|699.65|707.2|699.4|21
1656093930000|2022-06-24 18:05:30|707.41|699.61|707.59|699.79|707.9|700.1|707.41|699.61|25
1656093940000|2022-06-24 18:05:40|707.63|699.83|707.75|699.95|707.8|700|707.56|699.76|27
1656093950000|2022-06-24 18:05:50|707.74|699.94|707.6|699.8|707.85|700.05|707.54|699.74|24
1656093960000|2022-06-24 18:06:00|707.81|700.01|707.9|700.1|708|700.2|707.68|699.88|26
1656093970000|2022-06-24 18:06:10|707.88|700.08|707.89|700.09|708.02|700.22|707.59|699.79|28
1656093980000|2022-06-24 18:06:20|707.84|700.04|708.06|700.26|708.17|700.37|707.74|699.94|28
1656093990000|2022-06-24 18:06:30|708.07|700.27|708.07|700.27|708.19|700.39|708.01|700.21|22
1656094000000|2022-06-24 18:06:40|708.08|700.28|707.96|700.16|708.31|700.51|707.92|700.12|18
1656094010000|2022-06-24 18:06:50|707.95|700.15|707.74|699.94|708.13|700.33|707.71|699.91|25
1656094020000|2022-06-24 18:07:00|707.67|699.87|707.61|699.81|707.97|700.17|707.1|699.3|34
1656094030000|2022-06-24 18:07:10|707.57|699.77|706.87|699.07|707.8|700|706.87|699.07|26
1656094040000|2022-06-24 18:07:20|706.83|699.03|706.25|698.45|707.13|699.33|706.1|698.3|29
1656094050000|2022-06-24 18:07:30|706.24|698.44|706.78|698.98|706.78|698.98|706.16|698.36|25
1656094060000|2022-06-24 18:07:40|706.79|698.99|706.38|698.58|706.88|699.08|706.29|698.49|25
1656094070000|2022-06-24 18:07:50|706.14|698.34|706.7|698.9|706.7|698.9|706.03|698.23|26
1656094080000|2022-06-24 18:08:00|706.74|698.94|706.87|699.07|706.87|699.07|706.25|698.45|26
1656094090000|2022-06-24 18:08:10|706.79|698.99|707.74|699.94|707.76|699.96|706.79|698.99|32
1656094100000|2022-06-24 18:08:20|707.65|699.85|707.23|699.43|707.74|699.94|707.12|699.32|34
1656094110000|2022-06-24 18:08:30|707.28|699.48|707.19|699.39|707.36|699.56|707.1|699.3|25
1656094120000|2022-06-24 18:08:40|707.17|699.37|706.97|699.17|707.27|699.47|706.9|699.1|27
1656094130000|2022-06-24 18:08:50|706.98|699.18|706.87|699.07|707.07|699.27|706.87|699.07|21
1656094140000|2022-06-24 18:09:00|706.89|699.09|707.04|699.24|707.06|699.26|706.83|699.03|21
1656094150000|2022-06-24 18:09:10|706.94|699.14|707.39|699.59|707.68|699.88|706.94|699.14|26
1656094160000|2022-06-24 18:09:20|707.33|699.53|707.02|699.22|707.38|699.58|706.99|699.19|23
1656094170000|2022-06-24 18:09:30|707.01|699.21|707.06|699.26|707.14|699.34|706.88|699.08|24
1656094180000|2022-06-24 18:09:40|707.07|699.27|706.92|699.12|707.17|699.37|706.92|699.12|25
1656094190000|2022-06-24 18:09:50|706.93|699.13|707.12|699.32|707.2|699.4|706.92|699.12|24
1656094200000|2022-06-24 18:10:00|707.11|699.31|707.59|699.79|707.88|700.08|707.11|699.31|27
1656094210000|2022-06-24 18:10:10|707.6|699.8|707.03|699.23|707.61|699.81|707.03|699.23|23
1656094220000|2022-06-24 18:10:20|707.07|699.27|707.12|699.32|707.35|699.55|707.01|699.21|27
1656094230000|2022-06-24 18:10:30|707.14|699.34|707.67|699.87|707.76|699.96|707.14|699.34|30
1656094240000|2022-06-24 18:10:40|707.7|699.9|707.6|699.8|707.99|700.19|707.42|699.62|25
1656094250000|2022-06-24 18:10:50|707.52|699.72|707.62|699.82|707.77|699.97|707.52|699.72|20
1656094260000|2022-06-24 18:11:00|707.68|699.88|707.73|699.93|707.87|700.07|707.48|699.68|20
1656094270000|2022-06-24 18:11:10|707.65|699.85|707.6|699.8|707.92|700.12|707.37|699.57|25
1656094280000|2022-06-24 18:11:20|707.54|699.74|707.63|699.83|707.63|699.83|707.23|699.43|26
1656094290000|2022-06-24 18:11:30|707.64|699.84|707.67|699.87|707.78|699.98|707.51|699.71|24
1656094300000|2022-06-24 18:11:40|707.66|699.86|708.46|700.66|708.46|700.66|707.64|699.84|30
1656094310000|2022-06-24 18:11:50|708.47|700.67|708.69|700.89|708.81|701.01|708.47|700.67|29
1656094320000|2022-06-24 18:12:00|708.78|700.98|708.92|701.12|709|701.2|708.73|700.93|26
1656094330000|2022-06-24 18:12:10|708.98|701.18|708.9|701.1|709.01|701.21|708.88|701.08|19
1656094340000|2022-06-24 18:12:20|708.92|701.12|709.54|701.74|709.54|701.74|708.88|701.08|24
1656094350000|2022-06-24 18:12:30|709.58|701.78|710.18|702.38|710.42|702.62|709.52|701.72|33
1656094360000|2022-06-24 18:12:40|709.87|702.07|710.53|702.73|710.55|702.75|709.87|702.07|30
1656094370000|2022-06-24 18:12:50|710.55|702.75|710.7|702.9|710.77|702.97|710.19|702.39|31
1656094380000|2022-06-24 18:13:00|710.64|702.84|710.61|702.81|710.93|703.13|710.48|702.68|28
1656094390000|2022-06-24 18:13:10|710.69|702.89|710.7|702.9|710.91|703.11|710.57|702.77|24
1656094400000|2022-06-24 18:13:20|710.65|702.85|710.11|702.31|710.97|703.17|710.11|702.31|27
1656094410000|2022-06-24 18:13:30|710.1|702.3|709.99|702.19|710.12|702.32|709.84|702.04|19
1656094420000|2022-06-24 18:13:40|709.98|702.18|709.86|702.06|710.02|702.22|709.84|702.04|22
1656094430000|2022-06-24 18:13:50|710.02|702.22|709.95|702.15|710.07|702.27|709.89|702.09|21
1656094440000|2022-06-24 18:14:00|710|702.2|709.93|702.13|710.13|702.33|709.93|702.13|23
1656094450000|2022-06-24 18:14:10|709.99|702.19|710.46|702.66|710.64|702.84|709.99|702.19|24
1656094460000|2022-06-24 18:14:20|710.41|702.61|710.15|702.35|710.45|702.65|710.11|702.31|24
1656094470000|2022-06-24 18:14:30|710.11|702.31|709.97|702.17|710.2|702.4|709.88|702.08|20
1656094480000|2022-06-24 18:14:40|709.96|702.16|710|702.2|710.02|702.22|709.9|702.1|22
1656094490000|2022-06-24 18:14:50|710.01|702.21|709.95|702.15|710.1|702.3|709.93|702.13|17
1656094500000|2022-06-24 18:15:00|709.98|702.18|710.13|702.33|710.14|702.34|709.91|702.11|23
1656094510000|2022-06-24 18:15:10|710.44|702.64|710.92|703.12|710.99|703.19|710.43|702.63|25
1656094520000|2022-06-24 18:15:20|710.93|703.13|711.54|703.74|711.54|703.74|710.74|702.94|26
1656094530000|2022-06-24 18:15:30|711.52|703.72|710.98|703.18|711.73|703.93|710.92|703.12|30
1656094540000|2022-06-24 18:15:40|710.95|703.15|710.96|703.16|711.11|703.31|710.91|703.11|19
1656094550000|2022-06-24 18:15:50|710.89|703.09|710.98|703.18|711.01|703.21|710.87|703.07|19
1656094560000|2022-06-24 18:16:00|710.95|703.15|711.02|703.22|711.11|703.31|710.9|703.1|22
1656094570000|2022-06-24 18:16:10|711.01|703.21|710.97|703.17|711.09|703.29|710.94|703.14|13
1656094580000|2022-06-24 18:16:20|710.99|703.19|711.58|703.78|711.59|703.79|710.99|703.19|18
1656094590000|2022-06-24 18:16:30|711.6|703.8|711.73|703.93|711.73|703.93|711.49|703.69|20
1656094600000|2022-06-24 18:16:40|711.76|703.96|711.74|703.94|711.76|703.96|711.7|703.9|14
1656094610000|2022-06-24 18:16:50|711.76|703.96|711.74|703.94|711.76|703.96|711.74|703.94|8
1656094620000|2022-06-24 18:17:00|711.76|703.96|711.27|703.47|711.76|703.96|711.27|703.47|17
1656094630000|2022-06-24 18:17:10|711.29|703.49|711.15|703.35|711.3|703.5|711.14|703.34|24
1656094640000|2022-06-24 18:17:20|710.94|703.14|710.98|703.18|710.98|703.18|710.8|703|19
1656094650000|2022-06-24 18:17:30|711|703.2|710.96|703.16|711.09|703.29|710.96|703.16|18
1656094660000|2022-06-24 18:17:40|710.99|703.19|711|703.2|711.05|703.25|710.93|703.13|19
1656094670000|2022-06-24 18:17:50|710.98|703.18|710.89|703.09|711.02|703.22|710.89|703.09|24
1656094680000|2022-06-24 18:18:00|710.88|703.08|710.97|703.17|711.07|703.27|710.84|703.04|29
1656094690000|2022-06-24 18:18:10|710.98|703.18|711.07|703.27|711.17|703.37|710.98|703.18|14
1656094700000|2022-06-24 18:18:20|711.09|703.29|711.08|703.28|711.18|703.38|711.04|703.24|16
1656094710000|2022-06-24 18:18:30|711.06|703.26|711.11|703.31|711.12|703.32|710.99|703.19|14
1656094720000|2022-06-24 18:18:40|711.1|703.3|711.08|703.28|711.15|703.35|711.03|703.23|15
1656094730000|2022-06-24 18:18:50|711.06|703.26|711.13|703.33|711.32|703.52|711.06|703.26|20
1656094740000|2022-06-24 18:19:00|711.14|703.34|711.27|703.47|711.3|703.5|711.14|703.34|19
1656094750000|2022-06-24 18:19:10|711.29|703.49|711.15|703.35|711.35|703.55|711.12|703.32|21
1656094760000|2022-06-24 18:19:20|711.16|703.36|711.71|703.91|711.71|703.91|711.16|703.36|23
1656094770000|2022-06-24 18:19:30|711.7|703.9|711.59|703.79|711.7|703.9|711.55|703.75|19
1656094780000|2022-06-24 18:19:40|711.62|703.82|711.92|704.12|711.92|704.12|711.61|703.81|21
1656094790000|2022-06-24 18:19:50|711.94|704.14|711.94|704.14|712.12|704.32|711.92|704.12|15
1656094800000|2022-06-24 18:20:00|711.92|704.12|711.93|704.13|712|704.2|711.8|704|24
1656094810000|2022-06-24 18:20:10|711.94|704.14|711.22|703.42|711.95|704.15|711.2|703.4|31
1656094820000|2022-06-24 18:20:20|711.21|703.41|710.29|702.49|711.21|703.41|710.29|702.49|29
1656094830000|2022-06-24 18:20:30|710.23|702.43|709.35|701.55|710.31|702.51|709.35|701.55|26
1656094840000|2022-06-24 18:20:40|709.27|701.47|709.64|701.84|709.84|702.04|709.18|701.38|23
1656094850000|2022-06-24 18:20:50|709.63|701.83|709.03|701.23|709.78|701.98|708.98|701.18|36
1656094860000|2022-06-24 18:21:00|708.95|701.15|709.03|701.23|709.2|701.4|708.95|701.15|26
1656094870000|2022-06-24 18:21:10|709.02|701.22|708.89|701.09|709.11|701.31|708.89|701.09|29
1656094880000|2022-06-24 18:21:20|708.85|701.05|708.67|700.87|709.03|701.23|708.67|700.87|23
1656094890000|2022-06-24 18:21:30|708.66|700.86|708.26|700.46|708.71|700.91|708.24|700.44|21
1656094900000|2022-06-24 18:21:40|708.24|700.44|708.25|700.45|708.58|700.78|708.03|700.23|26
1656094910000|2022-06-24 18:21:50|708.24|700.44|708.64|700.84|708.68|700.88|708.17|700.37|29
1656094920000|2022-06-24 18:22:00|708.63|700.83|709.01|701.21|709.01|701.21|708.43|700.63|26
1656094930000|2022-06-24 18:22:10|709|701.2|710.05|702.25|710.05|702.25|708.93|701.13|29
1656094940000|2022-06-24 18:22:20|710.04|702.24|709.87|702.07|710.04|702.24|709.72|701.92|24
1656094950000|2022-06-24 18:22:30|709.89|702.09|709.93|702.13|709.97|702.17|709.72|701.92|19
1656094960000|2022-06-24 18:22:40|709.94|702.14|709.77|701.97|709.96|702.16|709.77|701.97|27
1656094970000|2022-06-24 18:22:50|709.76|701.96|709.94|702.14|709.96|702.16|709.7|701.9|24
1656094980000|2022-06-24 18:23:00|709.89|702.09|710.04|702.24|710.07|702.27|709.84|702.04|31
1656094990000|2022-06-24 18:23:10|710.05|702.25|710.19|702.39|710.21|702.41|709.96|702.16|26
1656095000000|2022-06-24 18:23:20|710.1|702.3|709.9|702.1|710.76|702.96|709.9|702.1|28
1656095010000|2022-06-24 18:23:30|709.92|702.12|709.94|702.14|710.03|702.23|709.86|702.06|20
1656095020000|2022-06-24 18:23:40|709.97|702.17|709.96|702.16|710.14|702.34|709.88|702.08|24
1656095030000|2022-06-24 18:23:50|709.97|702.17|710.04|702.24|710.12|702.32|709.96|702.16|24
1656095040000|2022-06-24 18:24:00|710.03|702.23|709.99|702.19|710.13|702.33|709.94|702.14|21
1656095050000|2022-06-24 18:24:10|710|702.2|710.02|702.22|710.14|702.34|710|702.2|27
1656095060000|2022-06-24 18:24:20|710.06|702.26|710.15|702.35|710.18|702.38|709.95|702.15|23
1656095070000|2022-06-24 18:24:30|710.09|702.29|710.08|702.28|710.22|702.42|709.99|702.19|20
1656095080000|2022-06-24 18:24:40|710.07|702.27|709.93|702.13|710.2|702.4|709.88|702.08|19
1656095090000|2022-06-24 18:24:50|709.92|702.12|710.13|702.33|710.23|702.43|709.92|702.12|24
1656095100000|2022-06-24 18:25:00|710.19|702.39|710.24|702.44|710.63|702.83|710.13|702.33|26
1656095110000|2022-06-24 18:25:10|710.22|702.42|710.14|702.34|710.27|702.47|710.09|702.29|24
1656095120000|2022-06-24 18:25:20|710.16|702.36|710.17|702.37|710.2|702.4|710.09|702.29|27
1656095130000|2022-06-24 18:25:30|710.14|702.34|710.22|702.42|710.23|702.43|710.07|702.27|14
1656095140000|2022-06-24 18:25:40|710.21|702.41|710.21|702.41|710.31|702.51|710.18|702.38|15
1656095150000|2022-06-24 18:25:50|710.25|702.45|710.1|702.3|710.27|702.47|710.04|702.24|18
1656095160000|2022-06-24 18:26:00|710.09|702.29|710.1|702.3|710.17|702.37|709.98|702.18|19
1656095170000|2022-06-24 18:26:10|710.09|702.29|709.25|701.45|710.09|702.29|709.25|701.45|27
1656095180000|2022-06-24 18:26:20|709.22|701.42|709.18|701.38|709.38|701.58|709.14|701.34|17
1656095190000|2022-06-24 18:26:30|709.12|701.32|709.87|702.07|709.87|702.07|709.12|701.32|31
1656095200000|2022-06-24 18:26:40|709.86|702.06|709.83|702.03|709.99|702.19|709.69|701.89|16
1656095210000|2022-06-24 18:26:50|709.81|702.01|709.98|702.18|710.18|702.38|709.81|702.01|22
1656095220000|2022-06-24 18:27:00|709.97|702.17|709.9|702.1|710.15|702.35|709.84|702.04|24
1656095230000|2022-06-24 18:27:10|709.84|702.04|709.95|702.15|710.18|702.38|709.84|702.04|19
1656095240000|2022-06-24 18:27:20|709.94|702.14|709.95|702.15|710.06|702.26|709.92|702.12|22
1656095250000|2022-06-24 18:27:30|709.97|702.17|709.98|702.18|710.25|702.45|709.88|702.08|23
1656095260000|2022-06-24 18:27:40|709.9|702.1|710.03|702.23|710.05|702.25|709.87|702.07|20
1656095270000|2022-06-24 18:27:50|710.02|702.22|710.02|702.22|710.06|702.26|709.9|702.1|23
1656095280000|2022-06-24 18:28:00|710.01|702.21|710.02|702.22|710.12|702.32|709.9|702.1|26
1656095290000|2022-06-24 18:28:10|710.04|702.24|710.02|702.22|710.13|702.33|710.01|702.21|24
1656095300000|2022-06-24 18:28:20|710.04|702.24|710.53|702.73|710.53|702.73|710.02|702.22|24
1656095310000|2022-06-24 18:28:30|710.49|702.69|710.5|702.7|710.61|702.81|710.47|702.67|26
1656095320000|2022-06-24 18:28:40|710.57|702.77|710.59|702.79|710.68|702.88|710.55|702.75|21
1656095330000|2022-06-24 18:28:50|710.63|702.83|710.63|702.83|710.73|702.93|710.62|702.82|25
1656095340000|2022-06-24 18:29:00|710.62|702.82|710.94|703.14|710.94|703.14|710.62|702.82|26
1656095350000|2022-06-24 18:29:10|710.92|703.12|710.27|702.47|711.01|703.21|710.27|702.47|21
1656095360000|2022-06-24 18:29:20|710.28|702.48|710|702.2|710.32|702.52|709.96|702.16|23
1656095370000|2022-06-24 18:29:30|710.01|702.21|709.55|701.75|710.08|702.28|709.37|701.57|27
1656095380000|2022-06-24 18:29:40|709.58|701.78|709.69|701.89|709.83|702.03|709.3|701.5|24
1656095390000|2022-06-24 18:29:50|709.68|701.88|709.77|701.97|709.9|702.1|709.65|701.85|21
1656095400000|2022-06-24 18:30:00|709.76|701.96|709.82|702.02|709.92|702.12|709.61|701.81|19
1656095410000|2022-06-24 18:30:10|709.61|701.81|709.63|701.83|709.75|701.95|708.85|701.05|31
1656095420000|2022-06-24 18:30:20|709.61|701.81|709.74|701.94|709.82|702.02|709.59|701.79|24
1656095430000|2022-06-24 18:30:30|709.73|701.93|709.79|701.99|709.91|702.11|709.61|701.81|20
1656095440000|2022-06-24 18:30:40|709.8|702|709.78|701.98|710.04|702.24|709.64|701.84|21
1656095450000|2022-06-24 18:30:50|710|702.2|710.62|702.82|710.68|702.88|709.76|701.96|26
1656095460000|2022-06-24 18:31:00|710.61|702.81|710.73|702.93|710.73|702.93|710.37|702.57|29
1656095470000|2022-06-24 18:31:10|710.72|702.92|711.66|703.86|711.69|703.89|710.52|702.72|27
1656095480000|2022-06-24 18:31:20|711.68|703.88|711.13|703.33|711.74|703.94|711.09|703.29|23
1656095490000|2022-06-24 18:31:30|711.16|703.36|710.78|702.98|711.16|703.36|710.66|702.86|22
1656095500000|2022-06-24 18:31:40|710.77|702.97|710.38|702.58|710.92|703.12|710.08|702.28|24
1656095510000|2022-06-24 18:31:50|710.37|702.57|710.26|702.46|710.54|702.74|710.09|702.29|25
1656095520000|2022-06-24 18:32:00|710.19|702.39|710.16|702.36|710.24|702.44|709.99|702.19|21
1656095530000|2022-06-24 18:32:10|710.15|702.35|710.08|702.28|710.28|702.48|710.07|702.27|18
1656095540000|2022-06-24 18:32:20|710.13|702.33|710.11|702.31|710.29|702.49|710|702.2|27
1656095550000|2022-06-24 18:32:30|710.12|702.32|710.65|702.85|710.83|703.03|710.05|702.25|20
1656095560000|2022-06-24 18:32:40|710.52|702.72|710.7|702.9|710.82|703.02|710.52|702.72|22
1656095570000|2022-06-24 18:32:50|710.79|702.99|710.63|702.83|710.9|703.1|710.62|702.82|21
1656095580000|2022-06-24 18:33:00|710.64|702.84|710.57|702.77|710.81|703.01|710.22|702.42|26
1656095590000|2022-06-24 18:33:10|710.56|702.76|710.7|702.9|710.74|702.94|710.37|702.57|26
1656095600000|2022-06-24 18:33:20|710.75|702.95|710.65|702.85|710.87|703.07|710.59|702.79|20
1656095610000|2022-06-24 18:33:30|710.77|702.97|710.61|702.81|710.83|703.03|710.53|702.73|27
1656095620000|2022-06-24 18:33:40|710.62|702.82|711.64|703.84|711.64|703.84|710.62|702.82|33
1656095630000|2022-06-24 18:33:50|711.63|703.83|711.93|704.13|712.02|704.22|711.63|703.83|29
1656095640000|2022-06-24 18:34:00|712|704.2|711.97|704.17|712.05|704.25|711.91|704.11|16
1656095650000|2022-06-24 18:34:10|712.04|704.24|712.12|704.32|712.45|704.65|711.95|704.15|23
1656095660000|2022-06-24 18:34:20|712.11|704.31|712.74|704.94|713.05|705.25|712.11|704.31|23
1656095670000|2022-06-24 18:34:30|712.87|705.07|713.19|705.39|713.24|705.44|712.87|705.07|26
1656095680000|2022-06-24 18:34:40|713.17|705.37|713.67|705.87|713.82|706.02|713.12|705.32|27
1656095690000|2022-06-24 18:34:50|713.61|705.81|714.97|707.17|714.97|707.17|713.61|705.81|31
1656095700000|2022-06-24 18:35:00|714.86|707.06|714.22|706.42|715.1|707.3|714.17|706.37|33
1656095710000|2022-06-24 18:35:10|714.25|706.45|714.18|706.38|714.26|706.46|713.89|706.09|27
1656095720000|2022-06-24 18:35:20|714.41|706.61|714.28|706.48|714.61|706.81|714.07|706.27|26
1656095730000|2022-06-24 18:35:30|714.29|706.49|714.18|706.38|714.3|706.5|714.11|706.31|26
1656095740000|2022-06-24 18:35:40|714.13|706.33|713.79|705.99|714.17|706.37|713.79|705.99|31
1656095750000|2022-06-24 18:35:50|713.81|706.01|713.9|706.1|713.9|706.1|713.27|705.47|29
1656095760000|2022-06-24 18:36:00|713.98|706.18|713.71|705.91|713.98|706.18|713.71|705.91|21
1656095770000|2022-06-24 18:36:10|713.68|705.88|713.62|705.82|713.96|706.16|713.46|705.66|20
1656095780000|2022-06-24 18:36:20|713.59|705.79|713.93|706.13|714.23|706.43|713.59|705.79|23
1656095790000|2022-06-24 18:36:30|713.92|706.12|714.11|706.31|714.18|706.38|713.84|706.04|24
1656095800000|2022-06-24 18:36:40|714.1|706.3|714.1|706.3|714.14|706.34|713.84|706.04|25
1656095810000|2022-06-24 18:36:50|714.2|706.4|714.79|706.99|714.79|706.99|714.2|706.4|20
1656095820000|2022-06-24 18:37:00|714.77|706.97|714.94|707.14|715.06|707.26|714.77|706.97|17
1656095830000|2022-06-24 18:37:10|714.96|707.16|714.14|706.34|714.96|707.16|714.13|706.33|23
1656095840000|2022-06-24 18:37:20|714.12|706.32|714.03|706.23|714.41|706.61|714.03|706.23|21
1656095850000|2022-06-24 18:37:30|714.04|706.24|714.2|706.4|714.27|706.47|714.04|706.24|19
1656095860000|2022-06-24 18:37:40|714.21|706.41|714.13|706.33|714.34|706.54|714.09|706.29|24
1656095870000|2022-06-24 18:37:50|714.17|706.37|714.08|706.28|714.17|706.37|714.06|706.26|21
1656095880000|2022-06-24 18:38:00|714.07|706.27|713.95|706.15|714.14|706.34|713.9|706.1|21
1656095890000|2022-06-24 18:38:10|713.96|706.16|713.95|706.15|714.07|706.27|713.91|706.11|19
1656095900000|2022-06-24 18:38:20|713.97|706.17|714|706.2|714.16|706.36|713.94|706.14|24
1656095910000|2022-06-24 18:38:30|713.98|706.18|714.59|706.79|714.59|706.79|713.98|706.18|16
1656095920000|2022-06-24 18:38:40|714.66|706.86|714|706.2|714.69|706.89|714|706.2|24
1656095930000|2022-06-24 18:38:50|713.99|706.19|713.99|706.19|714.08|706.28|713.9|706.1|23
1656095940000|2022-06-24 18:39:00|713.98|706.18|713.21|705.41|713.98|706.18|713.2|705.4|22
1656095950000|2022-06-24 18:39:10|712.89|705.09|713|705.2|713.05|705.25|712.8|705|21
1656095960000|2022-06-24 18:39:20|712.99|705.19|712.96|705.16|713|705.2|712.87|705.07|20
1656095970000|2022-06-24 18:39:30|712.95|705.15|713.09|705.29|713.09|705.29|712.95|705.15|14
1656095980000|2022-06-24 18:39:40|713.07|705.27|712.93|705.13|713.09|705.29|712.92|705.12|17
1656095990000|2022-06-24 18:39:50|712.99|705.19|712.97|705.17|713.05|705.25|712.95|705.15|18
1656096000000|2022-06-24 18:40:00|712.96|705.16|713.03|705.23|713.05|705.25|712.96|705.16|22
1656096010000|2022-06-24 18:40:10|713.09|705.29|712.9|705.1|713.09|705.29|712.68|704.88|26
1656096020000|2022-06-24 18:40:20|712.88|705.08|712.39|704.59|712.94|705.14|712.37|704.57|21
1656096030000|2022-06-24 18:40:30|712.38|704.58|712.35|704.55|712.42|704.62|712.33|704.53|18
1656096040000|2022-06-24 18:40:40|712.37|704.57|712.71|704.91|712.82|705.02|712.33|704.53|22
1656096050000|2022-06-24 18:40:50|712.7|704.9|712.94|705.14|712.96|705.16|712.39|704.59|26
1656096060000|2022-06-24 18:41:00|712.97|705.17|713.04|705.24|713.04|705.24|712.96|705.16|25
1656096070000|2022-06-24 18:41:10|713.05|705.25|712.96|705.16|713.06|705.26|712.95|705.15|12
1656096080000|2022-06-24 18:41:20|712.97|705.17|713.01|705.21|713.04|705.24|712.89|705.09|22
1656096090000|2022-06-24 18:41:30|712.99|705.19|712.84|705.04|713.04|705.24|712.33|704.53|23
1656096100000|2022-06-24 18:41:40|712.85|705.05|712.62|704.82|712.88|705.08|712.61|704.81|25
1656096110000|2022-06-24 18:41:50|712.67|704.87|712.46|704.66|713.07|705.27|712.44|704.64|21
1656096120000|2022-06-24 18:42:00|712.43|704.63|712.5|704.7|712.8|705|712.27|704.47|21
1656096130000|2022-06-24 18:42:10|712.45|704.65|712.3|704.5|712.47|704.67|712.2|704.4|26
1656096140000|2022-06-24 18:42:20|712.29|704.49|712.28|704.48|712.35|704.55|712.1|704.3|25
1656096150000|2022-06-24 18:42:30|712.48|704.68|712.8|705|712.8|705|712.48|704.68|23
1656096160000|2022-06-24 18:42:40|712.79|704.99|712.87|705.07|712.88|705.08|712.65|704.85|21
1656096170000|2022-06-24 18:42:50|712.88|705.08|712.92|705.12|712.98|705.18|712.86|705.06|23
1656096180000|2022-06-24 18:43:00|712.86|705.06|712.99|705.19|712.99|705.19|712.83|705.03|10
1656096190000|2022-06-24 18:43:10|713.01|705.21|713.07|705.27|713.23|705.43|713|705.2|17
1656096200000|2022-06-24 18:43:20|713.06|705.26|712.94|705.14|713.06|705.26|712.92|705.12|11
1656096210000|2022-06-24 18:43:30|712.95|705.15|713.16|705.36|713.16|705.36|712.93|705.13|22
1656096220000|2022-06-24 18:43:40|713.15|705.35|713.13|705.33|713.15|705.35|713.03|705.23|22
1656096230000|2022-06-24 18:43:50|713.1|705.3|713.25|705.45|713.28|705.48|713.05|705.25|21
1656096240000|2022-06-24 18:44:00|713.26|705.46|713.73|705.93|713.75|705.95|713.25|705.45|18
1656096250000|2022-06-24 18:44:10|713.72|705.92|715.58|707.78|715.58|707.78|713.67|705.87|27
1656096260000|2022-06-24 18:44:20|715.63|707.83|716.18|708.38|716.18|708.38|715.63|707.83|22
1656096270000|2022-06-24 18:44:30|716.17|708.37|717.59|709.79|717.59|709.79|716.13|708.33|32
1656096280000|2022-06-24 18:44:40|717.66|709.86|716.02|708.22|717.66|709.86|716.02|708.22|32
1656096290000|2022-06-24 18:44:50|716|708.2|716.12|708.32|716.23|708.43|715.39|707.59|30
1656096300000|2022-06-24 18:45:00|716.1|708.3|716.16|708.36|716.64|708.84|716.06|708.26|35
1656096310000|2022-06-24 18:45:10|716.15|708.35|715.44|707.64|716.15|708.35|715.44|707.64|26
1656096320000|2022-06-24 18:45:20|715.45|707.65|715.39|707.59|715.51|707.71|715.34|707.54|22
1656096330000|2022-06-24 18:45:30|715.38|707.58|715.78|707.98|715.82|708.02|715.38|707.58|24
1656096340000|2022-06-24 18:45:40|715.79|707.99|715.83|708.03|715.86|708.06|715.74|707.94|22
1656096350000|2022-06-24 18:45:50|715.84|708.04|716.84|709.04|716.85|709.05|715.81|708.01|21
1656096360000|2022-06-24 18:46:00|716.85|709.05|716.98|709.18|716.98|709.18|716.23|708.43|28
1656096370000|2022-06-24 18:46:10|716.92|709.12|716.79|708.99|716.92|709.12|716.64|708.84|20
1656096380000|2022-06-24 18:46:20|716.81|709.01|716.96|709.16|716.96|709.16|716.45|708.65|24
1656096390000|2022-06-24 18:46:30|716.98|709.18|717.08|709.28|717.1|709.3|716.94|709.14|21
1656096400000|2022-06-24 18:46:40|717.07|709.27|717.09|709.29|717.11|709.31|716.99|709.19|14
1656096410000|2022-06-24 18:46:50|717.1|709.3|716.99|709.19|717.13|709.33|716.98|709.18|21
1656096420000|2022-06-24 18:47:00|716.96|709.16|717.07|709.27|717.09|709.29|716.94|709.14|26
1656096430000|2022-06-24 18:47:10|717.08|709.28|716.87|709.07|717.08|709.28|716.66|708.86|26
1656096440000|2022-06-24 18:47:20|716.85|709.05|716.92|709.12|716.96|709.16|716.49|708.69|26
1656096450000|2022-06-24 18:47:30|716.93|709.13|717.04|709.24|717.04|709.24|716.87|709.07|20
1656096460000|2022-06-24 18:47:40|717.02|709.22|716.99|709.19|717.08|709.28|716.99|709.19|25
1656096470000|2022-06-24 18:47:50|717|709.2|717.05|709.25|717.05|709.25|716.97|709.17|12
1656096480000|2022-06-24 18:48:00|717.03|709.23|717.03|709.23|717.04|709.24|716.99|709.19|7
1656096490000|2022-06-24 18:48:10|717.02|709.22|717.07|709.27|717.09|709.29|716.87|709.07|24
1656096500000|2022-06-24 18:48:20|716.99|709.19|716.87|709.07|717|709.2|716.87|709.07|21
1656096510000|2022-06-24 18:48:30|716.82|709.02|716.83|709.03|716.93|709.13|716.79|708.99|18
1656096520000|2022-06-24 18:48:40|716.87|709.07|719.09|711.29|719.16|711.36|716.87|709.07|33
1656096530000|2022-06-24 18:48:50|719.16|711.36|718.67|710.87|719.19|711.39|718.34|710.54|37
1656096540000|2022-06-24 18:49:00|718.96|711.16|718.39|710.59|719.11|711.31|718.39|710.59|22
1656096550000|2022-06-24 18:49:10|718.37|710.57|718.61|710.81|718.63|710.83|718.18|710.38|34
1656096560000|2022-06-24 18:49:20|718.71|710.91|718.33|710.53|718.88|711.08|718.23|710.43|31
1656096570000|2022-06-24 18:49:30|718.39|710.59|718.75|710.95|718.78|710.98|718.35|710.55|25
1656096580000|2022-06-24 18:49:40|718.76|710.96|718.77|710.97|718.9|711.1|718.72|710.92|25
1656096590000|2022-06-24 18:49:50|718.78|710.98|718.82|711.02|719.07|711.27|718.76|710.96|23
1656096600000|2022-06-24 18:50:00|718.83|711.03|718.82|711.02|719.02|711.22|718.78|710.98|25
1656096610000|2022-06-24 18:50:10|718.83|711.03|718.37|710.57|718.89|711.09|718.33|710.53|29
1656096620000|2022-06-24 18:50:20|718.26|710.46|717.93|710.13|718.35|710.55|717.91|710.11|30
1656096630000|2022-06-24 18:50:30|718.01|710.21|717.12|709.32|718.01|710.21|717.08|709.28|23
1656096640000|2022-06-24 18:50:40|717.07|709.27|717.34|709.54|717.35|709.55|717.07|709.27|13
1656096650000|2022-06-24 18:50:50|717.33|709.53|717.34|709.54|717.34|709.54|717.23|709.43|26
1656096660000|2022-06-24 18:51:00|717.33|709.53|717.15|709.35|717.33|709.53|716.97|709.17|28
1656096670000|2022-06-24 18:51:10|717.23|709.43|717.25|709.45|717.36|709.56|717.06|709.26|26
1656096680000|2022-06-24 18:51:20|717.38|709.58|717.88|710.08|717.88|710.08|717.3|709.5|24
1656096690000|2022-06-24 18:51:30|718|710.2|718.01|710.21|718.14|710.34|717.9|710.1|27
1656096700000|2022-06-24 18:51:40|718|710.2|718.15|710.35|718.19|710.39|717.96|710.16|22
1656096710000|2022-06-24 18:51:50|718.11|710.31|718.25|710.45|718.25|710.45|718.05|710.25|24
1656096720000|2022-06-24 18:52:00|718.3|710.5|718.05|710.25|718.67|710.87|717.99|710.19|31
1656096730000|2022-06-24 18:52:10|718.04|710.24|717.93|710.13|718.28|710.48|717.93|710.13|26
1656096740000|2022-06-24 18:52:20|717.98|710.18|717.3|709.5|718.07|710.27|717.28|709.48|31
1656096750000|2022-06-24 18:52:30|717.33|709.53|717.71|709.91|717.93|710.13|717.28|709.48|27
1656096760000|2022-06-24 18:52:40|717.69|709.89|717.94|710.14|718.01|710.21|717.34|709.54|28
1656096770000|2022-06-24 18:52:50|717.93|710.13|718.01|710.21|718.02|710.22|717.82|710.02|20
1656096780000|2022-06-24 18:53:00|718.02|710.22|718.68|710.88|718.87|711.07|717.88|710.08|28
1656096790000|2022-06-24 18:53:10|718.62|710.82|718.67|710.87|718.79|710.99|718.18|710.38|28
1656096800000|2022-06-24 18:53:20|718.74|710.94|718.55|710.75|718.78|710.98|718.43|710.63|29
1656096810000|2022-06-24 18:53:30|718.59|710.79|718.53|710.73|718.63|710.83|718.22|710.42|31
1656096820000|2022-06-24 18:53:40|718.56|710.76|718.15|710.35|718.64|710.84|717.94|710.14|23
1656096830000|2022-06-24 18:53:50|718.18|710.38|718.58|710.78|718.74|710.94|718.1|710.3|29
1656096840000|2022-06-24 18:54:00|718.57|710.77|718.66|710.86|718.75|710.95|718.44|710.64|21
1656096850000|2022-06-24 18:54:10|718.67|710.87|718.09|710.29|718.7|710.9|718.05|710.25|25
1656096860000|2022-06-24 18:54:20|718.06|710.26|718.7|710.9|718.7|710.9|718.03|710.23|28
1656096870000|2022-06-24 18:54:30|718.73|710.93|718.68|710.88|718.73|710.93|718.38|710.58|24
1656096880000|2022-06-24 18:54:40|718.71|710.91|718.61|710.81|718.71|710.91|718.55|710.75|17
1656096890000|2022-06-24 18:54:50|718.57|710.77|718.77|710.97|718.8|711|718.55|710.75|20
1656096900000|2022-06-24 18:55:00|718.7|710.9|718.71|710.91|718.88|711.08|718.69|710.89|23
1656096910000|2022-06-24 18:55:10|718.73|710.93|718.62|710.82|718.88|711.08|718.55|710.75|26
1656096920000|2022-06-24 18:55:20|718.55|710.75|718.45|710.65|718.65|710.85|718.31|710.51|19
1656096930000|2022-06-24 18:55:30|718.42|710.62|718.37|710.57|718.42|710.62|718.2|710.4|22
1656096940000|2022-06-24 18:55:40|718.4|710.6|718.36|710.56|718.79|710.99|718.33|710.53|28
1656096950000|2022-06-24 18:55:50|718.35|710.55|718.08|710.28|718.39|710.59|718.08|710.28|23
1656096960000|2022-06-24 18:56:00|718.14|710.34|718.15|710.35|718.15|710.35|718.04|710.24|11
1656096970000|2022-06-24 18:56:10|718.18|710.38|718.3|710.5|718.3|710.5|718.1|710.3|24
1656096980000|2022-06-24 18:56:20|718.31|710.51|718.12|710.32|718.31|710.51|718.11|710.31|12
1656096990000|2022-06-24 18:56:30|718.11|710.31|718.69|710.89|718.7|710.9|718.1|710.3|26
1656097000000|2022-06-24 18:56:40|718.72|710.92|718.79|710.99|718.88|711.08|718.71|710.91|29
1656097010000|2022-06-24 18:56:50|718.8|711|718.83|711.03|718.96|711.16|718.67|710.87|26
1656097020000|2022-06-24 18:57:00|718.84|711.04|718.91|711.11|719.01|711.21|718.76|710.96|27
1656097030000|2022-06-24 18:57:10|718.89|711.09|718.91|711.11|718.94|711.14|718.85|711.05|26
1656097040000|2022-06-24 18:57:20|718.92|711.12|718.97|711.17|719.13|711.33|718.92|711.12|20
1656097050000|2022-06-24 18:57:30|718.98|711.18|719.28|711.48|719.37|711.57|718.97|711.17|25
1656097060000|2022-06-24 18:57:40|719.3|711.5|719.2|711.4|719.41|711.61|719.04|711.24|28
1656097070000|2022-06-24 18:57:50|719.17|711.37|719.15|711.35|719.17|711.37|719.07|711.27|16
1656097080000|2022-06-24 18:58:00|719.18|711.38|719.06|711.26|719.2|711.4|719.05|711.25|15
1656097090000|2022-06-24 18:58:10|719.07|711.27|719.07|711.27|719.15|711.35|719.06|711.26|15
1656097100000|2022-06-24 18:58:20|719.08|711.28|719.14|711.34|719.17|711.37|719.07|711.27|13
1656097110000|2022-06-24 18:58:30|719.17|711.37|719.07|711.27|719.17|711.37|719.07|711.27|8
1656097120000|2022-06-24 18:58:40|719.06|711.26|719.07|711.27|719.07|711.27|719.06|711.26|2
1656097130000|2022-06-24 18:58:50|719.06|711.26|719.02|711.22|719.11|711.31|718.99|711.19|23
1656097140000|2022-06-24 18:59:00|719.06|711.26|719.11|711.31|719.18|711.38|719.02|711.22|18
1656097150000|2022-06-24 18:59:10|719.07|711.27|719.08|711.28|719.12|711.32|719.07|711.27|14
1656097160000|2022-06-24 18:59:20|719.13|711.33|719.17|711.37|719.19|711.39|719.13|711.33|12
1656097170000|2022-06-24 18:59:30|719.14|711.34|719.09|711.29|719.14|711.34|719.05|711.25|15
1656097180000|2022-06-24 18:59:40|719.08|711.28|719.15|711.35|719.4|711.6|719.08|711.28|26
1656097190000|2022-06-24 18:59:50|719.14|711.34|719.22|711.42|719.44|711.64|719.13|711.33|26
1656097200000|2022-06-24 19:00:00|719.21|711.41|718.68|710.88|719.24|711.44|718.68|710.88|33
1656097210000|2022-06-24 19:00:10|718.45|710.65|718.47|710.67|718.82|711.02|718.44|710.64|29
1656097220000|2022-06-24 19:00:20|718.44|710.64|718.09|710.29|718.44|710.64|717.97|710.17|25
1656097230000|2022-06-24 19:00:30|718.08|710.28|718|710.2|718.08|710.28|717.93|710.13|24
1656097240000|2022-06-24 19:00:40|718.01|710.21|718.24|710.44|718.24|710.44|717.93|710.13|25
1656097250000|2022-06-24 19:00:50|718.14|710.34|718.03|710.23|718.28|710.48|717.99|710.19|22
1656097260000|2022-06-24 19:01:00|718.04|710.24|718.18|710.38|718.18|710.38|717.99|710.19|22
1656097270000|2022-06-24 19:01:10|718.19|710.39|718.28|710.48|718.28|710.48|718.09|710.29|26
1656097280000|2022-06-24 19:01:20|718.26|710.46|718.24|710.44|718.27|710.47|718.15|710.35|23
1656097290000|2022-06-24 19:01:30|718.21|710.41|718.62|710.82|718.91|711.11|718.16|710.36|28
1656097300000|2022-06-24 19:01:40|718.86|711.06|718.94|711.14|718.98|711.18|718.77|710.97|23
1656097310000|2022-06-24 19:01:50|718.99|711.19|718.98|711.18|719.05|711.25|718.94|711.14|14
1656097320000|2022-06-24 19:02:00|718.96|711.16|718.95|711.15|719.17|711.37|718.93|711.13|20
1656097330000|2022-06-24 19:02:10|718.93|711.13|718.71|710.91|719.1|711.3|718.57|710.77|21
1656097340000|2022-06-24 19:02:20|718.72|710.92|718.88|711.08|718.94|711.14|718.65|710.85|18
1656097350000|2022-06-24 19:02:30|718.86|711.06|719.01|711.21|719.07|711.27|718.83|711.03|22
1656097360000|2022-06-24 19:02:40|719.03|711.23|719.38|711.58|719.38|711.58|719.02|711.22|20
1656097370000|2022-06-24 19:02:50|719.41|711.61|719.78|711.98|719.86|712.06|719.39|711.59|22
1656097380000|2022-06-24 19:03:00|719.79|711.99|720.8|713|721.09|713.29|719.79|711.99|21
1656097390000|2022-06-24 19:03:10|720.68|712.88|720.5|712.7|720.82|713.02|720.5|712.7|12
1656097400000|2022-06-24 19:03:20|720.47|712.67|720.69|712.89|720.93|713.13|720.35|712.55|22
1656097410000|2022-06-24 19:03:30|720.7|712.9|720.4|712.6|720.83|713.03|720.26|712.46|27
1656097420000|2022-06-24 19:03:40|720.41|712.61|721.22|713.42|721.26|713.46|720.38|712.58|34
1656097430000|2022-06-24 19:03:50|721.24|713.44|721.22|713.42|721.33|713.53|720.96|713.16|27
1656097440000|2022-06-24 19:04:00|721.2|713.4|721.34|713.54|721.74|713.94|721.2|713.4|24
1656097450000|2022-06-24 19:04:10|721.26|713.46|720.7|712.9|721.26|713.46|720.43|712.63|25
1656097460000|2022-06-24 19:04:20|720.72|712.92|720.98|713.18|721.07|713.27|720.72|712.92|27
1656097470000|2022-06-24 19:04:30|721.01|713.21|720.79|712.99|721.07|713.27|720.78|712.98|30
1656097480000|2022-06-24 19:04:40|720.86|713.06|720.56|712.76|721.13|713.33|720.56|712.76|29
1656097490000|2022-06-24 19:04:50|720.55|712.75|720.25|712.45|720.68|712.88|720.25|712.45|28
1656097500000|2022-06-24 19:05:00|720.27|712.47|720.77|712.97|720.86|713.06|720.26|712.46|27
1656097510000|2022-06-24 19:05:10|720.8|713|720.55|712.75|721.11|713.31|720.55|712.75|23
1656097520000|2022-06-24 19:05:20|720.51|712.71|720.28|712.48|720.79|712.99|720.28|712.48|27
1656097530000|2022-06-24 19:05:30|720.27|712.47|719.42|711.62|720.57|712.77|719.4|711.6|32
1656097540000|2022-06-24 19:05:40|719.4|711.6|719.53|711.73|720.08|712.28|719.39|711.59|23
1656097550000|2022-06-24 19:05:50|719.48|711.68|719.28|711.48|719.48|711.68|719.28|711.48|11
1656097560000|2022-06-24 19:06:00|719.32|711.52|718.49|710.69|719.32|711.52|718.37|710.57|26
1656097570000|2022-06-24 19:06:10|718.48|710.68|718.43|710.63|718.48|710.68|718.18|710.38|18
1656097580000|2022-06-24 19:06:20|718.45|710.65|718.82|711.02|718.87|711.07|718.37|710.57|22
1656097590000|2022-06-24 19:06:30|718.81|711.01|719.01|711.21|719.02|711.22|718.78|710.98|18
1656097600000|2022-06-24 19:06:40|718.99|711.19|718.87|711.07|719.03|711.23|718.85|711.05|12
1656097610000|2022-06-24 19:06:50|718.92|711.12|718.91|711.11|718.95|711.15|718.89|711.09|12
1656097620000|2022-06-24 19:07:00|718.94|711.14|718.96|711.16|719.04|711.24|718.94|711.14|21
1656097630000|2022-06-24 19:07:10|719|711.2|718.97|711.17|719.06|711.26|718.95|711.15|20
1656097640000|2022-06-24 19:07:20|718.96|711.16|719.07|711.27|719.11|711.31|718.94|711.14|15
1656097650000|2022-06-24 19:07:30|719.13|711.33|719.02|711.22|719.13|711.33|719.01|711.21|16
1656097660000|2022-06-24 19:07:40|719.03|711.23|719.05|711.25|719.05|711.25|719.01|711.21|9
1656097670000|2022-06-24 19:07:50|719.04|711.24|718.99|711.19|719.04|711.24|718.94|711.14|17
1656097680000|2022-06-24 19:08:00|718.98|711.18|718.94|711.14|719|711.2|718.92|711.12|14
1656097690000|2022-06-24 19:08:10|718.93|711.13|718.92|711.12|718.96|711.16|718.87|711.07|23
1656097700000|2022-06-24 19:08:20|718.97|711.17|719.03|711.23|719.11|711.31|718.91|711.11|21
1656097710000|2022-06-24 19:08:30|719.02|711.22|718.97|711.17|719.12|711.32|718.93|711.13|17
1656097720000|2022-06-24 19:08:40|718.98|711.18|719.31|711.51|719.37|711.57|718.94|711.14|26
1656097730000|2022-06-24 19:08:50|719.32|711.52|719.08|711.28|719.44|711.64|719.01|711.21|25
1656097740000|2022-06-24 19:09:00|719.07|711.27|719.37|711.57|719.87|712.07|719.07|711.27|26
1656097750000|2022-06-24 19:09:10|719.34|711.54|719.4|711.6|719.4|711.6|719.28|711.48|19
1656097760000|2022-06-24 19:09:20|719.36|711.56|719.36|711.56|719.37|711.57|719.16|711.36|23
1656097770000|2022-06-24 19:09:30|719.34|711.54|719.12|711.32|719.34|711.54|719.06|711.26|24
1656097780000|2022-06-24 19:09:40|719.06|711.26|718.42|710.62|719.11|711.31|718.39|710.59|29
1656097790000|2022-06-24 19:09:50|718.41|710.61|718.17|710.37|718.41|710.61|718.08|710.28|23
1656097800000|2022-06-24 19:10:00|718.19|710.39|717.39|709.59|718.29|710.49|717.36|709.56|30
1656097810000|2022-06-24 19:10:10|717.42|709.62|717.73|709.93|717.81|710.01|717.34|709.54|29
1656097820000|2022-06-24 19:10:20|717.75|709.95|717.49|709.69|717.85|710.05|717.49|709.69|24
1656097830000|2022-06-24 19:10:30|717.43|709.63|717.41|709.61|717.43|709.63|717.11|709.31|29
1656097840000|2022-06-24 19:10:40|717.46|709.66|717.84|710.04|717.99|710.19|717.33|709.53|31
1656097850000|2022-06-24 19:10:50|717.89|710.09|717.83|710.03|717.95|710.15|717.68|709.88|25
1656097860000|2022-06-24 19:11:00|717.82|710.02|717.34|709.54|717.82|710.02|717.28|709.48|29
1656097870000|2022-06-24 19:11:10|717.36|709.56|717.82|710.02|717.92|710.12|717.36|709.56|25
1656097880000|2022-06-24 19:11:20|717.81|710.01|717.78|709.98|717.95|710.15|717.64|709.84|22
1656097890000|2022-06-24 19:11:30|717.79|709.99|717.8|710|717.87|710.07|717.68|709.88|25
1656097900000|2022-06-24 19:11:40|717.81|710.01|717.37|709.57|717.86|710.06|717.32|709.52|20
1656097910000|2022-06-24 19:11:50|717.39|709.59|717.2|709.4|717.39|709.59|717.2|709.4|21
1656097920000|2022-06-24 19:12:00|717.15|709.35|717.4|709.6|717.42|709.62|716.99|709.19|19
1656097930000|2022-06-24 19:12:10|717.34|709.54|717|709.2|717.34|709.54|716.78|708.98|23
1656097940000|2022-06-24 19:12:20|716.96|709.16|716.84|709.04|717.09|709.29|716.84|709.04|27
1656097950000|2022-06-24 19:12:30|716.85|709.05|716.89|709.09|716.95|709.15|716.82|709.02|18
1656097960000|2022-06-24 19:12:40|716.91|709.11|716.31|708.51|716.91|709.11|716.22|708.42|26
1656097970000|2022-06-24 19:12:50|716.28|708.48|716.31|708.51|716.34|708.54|716.26|708.46|14
1656097980000|2022-06-24 19:13:00|716.32|708.52|716.17|708.37|716.33|708.53|716.15|708.35|16
1656097990000|2022-06-24 19:13:10|716.15|708.35|716.09|708.29|716.15|708.35|716.03|708.23|19
1656098000000|2022-06-24 19:13:20|716.1|708.3|716.12|708.32|716.13|708.33|716.07|708.27|11
1656098010000|2022-06-24 19:13:30|716.1|708.3|716.18|708.38|716.21|708.41|716.08|708.28|13
1656098020000|2022-06-24 19:13:40|716.17|708.37|715.08|707.28|716.17|708.37|715.06|707.26|27
1656098030000|2022-06-24 19:13:50|715.09|707.29|714.99|707.19|715.11|707.31|714.99|707.19|17
1656098040000|2022-06-24 19:14:00|714.97|707.17|715.03|707.23|715.22|707.42|714.97|707.17|24
1656098050000|2022-06-24 19:14:10|715.04|707.24|715.07|707.27|715.19|707.39|714.97|707.17|24
1656098060000|2022-06-24 19:14:20|715.1|707.3|715.8|708|715.8|708|715.1|707.3|25
1656098070000|2022-06-24 19:14:30|715.82|708.02|715.37|707.57|715.82|708.02|715.19|707.39|21
1656098080000|2022-06-24 19:14:40|715.34|707.54|715.98|708.18|715.98|708.18|715.31|707.51|25
1656098090000|2022-06-24 19:14:50|715.97|708.17|715.39|707.59|715.99|708.19|715.35|707.55|22
1656098100000|2022-06-24 19:15:00|715.38|707.58|715.37|707.57|715.43|707.63|715.29|707.49|23
1656098110000|2022-06-24 19:15:10|715.4|707.6|715.3|707.5|715.4|707.6|715.19|707.39|20
1656098120000|2022-06-24 19:15:20|715.31|707.51|714.98|707.18|715.39|707.59|714.97|707.17|24
1656098130000|2022-06-24 19:15:30|714.99|707.19|715.22|707.42|715.23|707.43|714.99|707.19|27
1656098140000|2022-06-24 19:15:40|715.21|707.41|715.26|707.46|715.63|707.83|715.15|707.35|25
1656098150000|2022-06-24 19:15:50|715.25|707.45|715.75|707.95|715.86|708.06|715.19|707.39|25
1656098160000|2022-06-24 19:16:00|715.73|707.93|715.35|707.55|715.73|707.93|715.22|707.42|21
1656098170000|2022-06-24 19:16:10|715.31|707.51|715.31|707.51|715.4|707.6|715.26|707.46|13
1656098180000|2022-06-24 19:16:20|715.27|707.47|715.32|707.52|715.33|707.53|715.27|707.47|13
1656098190000|2022-06-24 19:16:30|715.33|707.53|715.92|708.12|715.92|708.12|715.33|707.53|21
1656098200000|2022-06-24 19:16:40|715.85|708.05|716.18|708.38|716.19|708.39|715.8|708|27
1656098210000|2022-06-24 19:16:50|716.17|708.37|716.16|708.36|716.27|708.47|716.15|708.35|21
1656098220000|2022-06-24 19:17:00|716.19|708.39|716.54|708.74|716.96|709.16|716.16|708.36|26
1656098230000|2022-06-24 19:17:10|716.53|708.73|716.41|708.61|716.53|708.73|716.31|708.51|23
1656098240000|2022-06-24 19:17:20|716.45|708.65|716.4|708.6|716.48|708.68|716.25|708.45|21
1656098250000|2022-06-24 19:17:30|716.48|708.68|716.27|708.47|716.91|709.11|716.25|708.45|27
1656098260000|2022-06-24 19:17:40|716.23|708.43|717.03|709.23|717.03|709.23|716.08|708.28|31
1656098270000|2022-06-24 19:17:50|717.02|709.22|716.74|708.94|717.09|709.29|716.67|708.87|26
1656098280000|2022-06-24 19:18:00|716.69|708.89|716.86|709.06|717.01|709.21|716.62|708.82|27
1656098290000|2022-06-24 19:18:10|716.87|709.07|716.6|708.8|716.95|709.15|716.4|708.6|22
1656098300000|2022-06-24 19:18:20|716.61|708.81|717.07|709.27|717.07|709.27|716.61|708.81|26
1656098310000|2022-06-24 19:18:30|717.06|709.26|716.44|708.64|717.06|709.26|716.42|708.62|27
1656098320000|2022-06-24 19:18:40|716.36|708.56|716.76|708.96|716.83|709.03|716.36|708.56|26
1656098330000|2022-06-24 19:18:50|716.81|709.01|716.82|709.02|716.93|709.13|716.75|708.95|23
1656098340000|2022-06-24 19:19:00|716.83|709.03|716.51|708.71|717|709.2|716.51|708.71|23
1656098350000|2022-06-24 19:19:10|716.53|708.73|716.24|708.44|716.6|708.8|716.24|708.44|22
1656098360000|2022-06-24 19:19:20|716.15|708.35|715.98|708.18|716.22|708.42|715.85|708.05|24
1656098370000|2022-06-24 19:19:30|715.97|708.17|716.03|708.23|716.09|708.29|715.87|708.07|23
1656098380000|2022-06-24 19:19:40|716.02|708.22|715.98|708.18|716.08|708.28|715.98|708.18|18
1656098390000|2022-06-24 19:19:50|716.01|708.21|716.13|708.33|716.14|708.34|715.93|708.13|22
1656098400000|2022-06-24 19:20:00|716.12|708.32|716.15|708.35|716.23|708.43|716.11|708.31|12
1656098410000|2022-06-24 19:20:10|716.16|708.36|716.2|708.4|716.2|708.4|716.11|708.31|16
1656098420000|2022-06-24 19:20:20|716.21|708.41|716.12|708.32|716.25|708.45|716.11|708.31|14
1656098430000|2022-06-24 19:20:30|716.15|708.35|716.84|709.04|716.9|709.1|716.14|708.34|24
1656098440000|2022-06-24 19:20:40|716.81|709.01|716.94|709.14|716.94|709.14|716.79|708.99|19
1656098450000|2022-06-24 19:20:50|716.96|709.16|716.44|708.64|717.02|709.22|716.44|708.64|19
1656098460000|2022-06-24 19:21:00|716.41|708.61|716.93|709.13|716.93|709.13|716.39|708.59|26
1656098470000|2022-06-24 19:21:10|716.91|709.11|716.94|709.14|717.02|709.22|716.84|709.04|17
1656098480000|2022-06-24 19:21:20|716.95|709.15|717|709.2|717|709.2|716.83|709.03|28
1656098490000|2022-06-24 19:21:30|716.99|709.19|716.99|709.19|717.03|709.23|716.94|709.14|21
1656098500000|2022-06-24 19:21:40|716.97|709.17|717.69|709.89|717.74|709.94|716.92|709.12|30
1656098510000|2022-06-24 19:21:50|717.72|709.92|716.9|709.1|717.9|710.1|716.87|709.07|28
1656098520000|2022-06-24 19:22:00|716.88|709.08|716.93|709.13|717.06|709.26|716.88|709.08|25
1656098530000|2022-06-24 19:22:10|716.92|709.12|717.09|709.29|717.22|709.42|716.91|709.11|23
1656098540000|2022-06-24 19:22:20|717.04|709.24|717.11|709.31|717.12|709.32|717.04|709.24|20
1656098550000|2022-06-24 19:22:30|717.06|709.26|717.04|709.24|717.15|709.35|717.03|709.23|18
1656098560000|2022-06-24 19:22:40|717.07|709.27|717.14|709.34|717.23|709.43|717.07|709.27|27
1656098570000|2022-06-24 19:22:50|717.15|709.35|717.1|709.3|717.15|709.35|717|709.2|17
1656098580000|2022-06-24 19:23:00|717.09|709.29|717.02|709.22|717.11|709.31|716.96|709.16|11
1656098590000|2022-06-24 19:23:10|717.07|709.27|717.04|709.24|717.07|709.27|717.01|709.21|11
1656098600000|2022-06-24 19:23:20|717.05|709.25|717.03|709.23|717.05|709.25|717.03|709.23|2
1656098610000|2022-06-24 19:23:30|717.05|709.25|718.64|710.84|718.77|710.97|716.99|709.19|33
1656098620000|2022-06-24 19:23:40|718.63|710.83|718.3|710.5|718.63|710.83|718.08|710.28|25
1656098630000|2022-06-24 19:23:50|718.28|710.48|718.48|710.68|718.89|711.09|718.15|710.35|24
1656098640000|2022-06-24 19:24:00|718.47|710.67|719.21|711.41|719.21|711.41|718.46|710.66|25
1656098650000|2022-06-24 19:24:10|719.24|711.44|719.06|711.26|719.95|712.15|719.06|711.26|29
1656098660000|2022-06-24 19:24:20|719.04|711.24|720.15|712.35|720.15|712.35|719.04|711.24|33
1656098670000|2022-06-24 19:24:30|720.17|712.37|720.11|712.31|720.17|712.37|719.86|712.06|29
1656098680000|2022-06-24 19:24:40|720.1|712.3|720.08|712.28|720.12|712.32|719.94|712.14|28
1656098690000|2022-06-24 19:24:50|720.09|712.29|720.24|712.44|720.24|712.44|720.08|712.28|24
1656098700000|2022-06-24 19:25:00|720.44|712.64|720.26|712.46|720.58|712.78|720.17|712.37|33
1656098710000|2022-06-24 19:25:10|720.27|712.47|720.44|712.64|720.86|713.06|720.23|712.43|28
1656098720000|2022-06-24 19:25:20|720.39|712.59|720.34|712.54|720.84|713.04|720.3|712.5|27
1656098730000|2022-06-24 19:25:30|720.35|712.55|720.44|712.64|720.88|713.08|720.34|712.54|27
1656098740000|2022-06-24 19:25:40|720.52|712.72|720.35|712.55|720.85|713.05|720.35|712.55|18
1656098750000|2022-06-24 19:25:50|720.28|712.48|719.97|712.17|720.36|712.56|719.93|712.13|28
1656098760000|2022-06-24 19:26:00|719.96|712.16|720.06|712.26|720.12|712.32|719.93|712.13|22
1656098770000|2022-06-24 19:26:10|719.99|712.19|719.98|712.18|720.03|712.23|719.96|712.16|21
1656098780000|2022-06-24 19:26:20|719.99|712.19|719.58|711.78|720.03|712.23|719.5|711.7|26
1656098790000|2022-06-24 19:26:30|719.57|711.77|719.95|712.15|719.95|712.15|719.49|711.69|25
1656098800000|2022-06-24 19:26:40|719.96|712.16|719.92|712.12|719.99|712.19|719.84|712.04|21
1656098810000|2022-06-24 19:26:50|719.89|712.09|720.16|712.36|720.16|712.36|719.85|712.05|19
1656098820000|2022-06-24 19:27:00|720.17|712.37|720.25|712.45|720.44|712.64|720.17|712.37|26
1656098830000|2022-06-24 19:27:10|720.18|712.38|720.11|712.31|720.25|712.45|719.92|712.12|23
1656098840000|2022-06-24 19:27:20|720.03|712.23|720.03|712.23|720.13|712.33|719.96|712.16|18
1656098850000|2022-06-24 19:27:30|720.13|712.33|720.2|712.4|720.41|712.61|720.02|712.22|24
1656098860000|2022-06-24 19:27:40|720.22|712.42|720.73|712.93|720.91|713.11|720.22|712.42|27
1656098870000|2022-06-24 19:27:50|720.89|713.09|720.03|712.23|720.89|713.09|720|712.2|23
1656098880000|2022-06-24 19:28:00|720.02|712.22|720.18|712.38|720.33|712.53|719.97|712.17|21
1656098890000|2022-06-24 19:28:10|720.11|712.31|720.21|712.41|720.21|712.41|720.06|712.26|22
1656098900000|2022-06-24 19:28:20|720.22|712.42|720.18|712.38|720.23|712.43|720.12|712.32|22
1656098910000|2022-06-24 19:28:30|720.15|712.35|720.1|712.3|720.24|712.44|720.08|712.28|20
1656098920000|2022-06-24 19:28:40|720.11|712.31|720.12|712.32|720.14|712.34|720.02|712.22|18
1656098930000|2022-06-24 19:28:50|720.11|712.31|720.06|712.26|720.19|712.39|720.05|712.25|23
1656098940000|2022-06-24 19:29:00|720.07|712.27|719.99|712.19|720.18|712.38|719.92|712.12|25
1656098950000|2022-06-24 19:29:10|720.01|712.21|720.06|712.26|720.12|712.32|720.01|712.21|19
1656098960000|2022-06-24 19:29:20|720.09|712.29|720.18|712.38|720.24|712.44|720.01|712.21|17
1656098970000|2022-06-24 19:29:30|720.17|712.37|719.51|711.71|720.17|712.37|719.51|711.71|26
1656098980000|2022-06-24 19:29:40|719.48|711.68|719.31|711.51|719.48|711.68|719.16|711.36|22
1656098990000|2022-06-24 19:29:50|719.28|711.48|719.92|712.12|720.02|712.22|719.19|711.39|22
1656099000000|2022-06-24 19:30:00|719.91|712.11|719.56|711.76|719.91|712.11|719.36|711.56|26
1656099010000|2022-06-24 19:30:10|719.47|711.67|719.13|711.33|719.49|711.69|719.1|711.3|23
1656099020000|2022-06-24 19:30:20|719.12|711.32|719.25|711.45|719.32|711.52|719.11|711.31|21
1656099030000|2022-06-24 19:30:30|719.24|711.44|719.26|711.46|719.33|711.53|719.15|711.35|24
1656099040000|2022-06-24 19:30:40|719.17|711.37|719.19|711.39|719.2|711.4|719.11|711.31|23
1656099050000|2022-06-24 19:30:50|719.2|711.4|719.92|712.12|719.94|712.14|719.17|711.37|22
1656099060000|2022-06-24 19:31:00|719.97|712.17|719.9|712.1|719.97|712.17|719.74|711.94|22
1656099070000|2022-06-24 19:31:10|719.91|712.11|720.79|712.99|721|713.2|719.91|712.11|19
1656099080000|2022-06-24 19:31:20|720.8|713|720.22|712.42|720.81|713.01|720.13|712.33|19
1656099090000|2022-06-24 19:31:30|720.25|712.45|720.17|712.37|720.35|712.55|720.09|712.29|22
1656099100000|2022-06-24 19:31:40|720.18|712.38|720.23|712.43|720.23|712.43|720.12|712.32|15
1656099110000|2022-06-24 19:31:50|720.21|712.41|720.96|713.16|720.97|713.17|720.17|712.37|16
1656099120000|2022-06-24 19:32:00|720.87|713.07|720.38|712.58|720.87|713.07|720.38|712.58|24
1656099130000|2022-06-24 19:32:10|720.37|712.57|720.71|712.91|720.83|713.03|720.37|712.57|15
1656099140000|2022-06-24 19:32:20|720.68|712.88|720.58|712.78|720.87|713.07|720.5|712.7|27
1656099150000|2022-06-24 19:32:30|720.57|712.77|720.23|712.43|720.57|712.77|720.22|712.42|16
1656099160000|2022-06-24 19:32:40|720.22|712.42|720.05|712.25|720.29|712.49|720.03|712.23|20
1656099170000|2022-06-24 19:32:50|720.04|712.24|720|712.2|720.1|712.3|719.96|712.16|24
1656099180000|2022-06-24 19:33:00|720.01|712.21|719.76|711.96|720.01|712.21|719.76|711.96|10
1656099190000|2022-06-24 19:33:10|719.74|711.94|719.26|711.46|719.74|711.94|719.26|711.46|26
1656099200000|2022-06-24 19:33:20|719.25|711.45|719.14|711.34|719.37|711.57|719.14|711.34|23
1656099210000|2022-06-24 19:33:30|719.15|711.35|719.16|711.36|719.28|711.48|719.11|711.31|29
1656099220000|2022-06-24 19:33:40|719.14|711.34|719.07|711.27|719.41|711.61|719.05|711.25|25
1656099230000|2022-06-24 19:33:50|719.06|711.26|719.09|711.29|719.22|711.42|719.02|711.22|26
1656099240000|2022-06-24 19:34:00|719.08|711.28|719.08|711.28|719.29|711.49|719.07|711.27|20
1656099250000|2022-06-24 19:34:10|719.04|711.24|719.36|711.56|719.43|711.63|719.03|711.23|27
1656099260000|2022-06-24 19:34:20|719.34|711.54|719.82|712.02|720.02|712.22|719.3|711.5|24
1656099270000|2022-06-24 19:34:30|719.83|712.03|719.87|712.07|719.87|712.07|719.7|711.9|23
1656099280000|2022-06-24 19:34:40|719.88|712.08|720.07|712.27|720.07|712.27|719.79|711.99|28
1656099290000|2022-06-24 19:34:50|720.11|712.31|719.76|711.96|720.28|712.48|719.58|711.78|27
1656099300000|2022-06-24 19:35:00|720|712.2|719.59|711.79|720.09|712.29|719.59|711.79|30
1656099310000|2022-06-24 19:35:10|719.54|711.74|719.36|711.56|719.8|712|719.36|711.56|23
1656099320000|2022-06-24 19:35:20|719.37|711.57|719.7|711.9|719.86|712.06|719.19|711.39|31
1656099330000|2022-06-24 19:35:30|719.77|711.97|720.03|712.23|720.08|712.28|719.74|711.94|22
1656099340000|2022-06-24 19:35:40|720.04|712.24|720.09|712.29|720.09|712.29|719.99|712.19|17
1656099350000|2022-06-24 19:35:50|720.07|712.27|720.06|712.26|720.13|712.33|720.03|712.23|15
1656099360000|2022-06-24 19:36:00|720.02|712.22|720.89|713.09|720.9|713.1|720.02|712.22|23
1656099370000|2022-06-24 19:36:10|720.9|713.1|720.82|713.02|720.9|713.1|720.81|713.01|9
1656099380000|2022-06-24 19:36:20|720.81|713.01|720.42|712.62|720.91|713.11|720.37|712.57|16
1656099390000|2022-06-24 19:36:30|720.43|712.63|720.42|712.62|720.71|712.91|720.31|712.51|24
1656099400000|2022-06-24 19:36:40|720.39|712.59|720.58|712.78|720.81|713.01|720.3|712.5|23
1656099410000|2022-06-24 19:36:50|720.59|712.79|720.48|712.68|720.63|712.83|720.37|712.57|17
1656099420000|2022-06-24 19:37:00|720.45|712.65|720.56|712.76|720.68|712.88|720.45|712.65|23
1656099430000|2022-06-24 19:37:10|720.57|712.77|720.66|712.86|720.78|712.98|720.36|712.56|19
1656099440000|2022-06-24 19:37:20|720.69|712.89|720.72|712.92|720.72|712.92|720.61|712.81|10
1656099450000|2022-06-24 19:37:30|720.73|712.93|720.71|712.91|720.73|712.93|720.62|712.82|12
1656099460000|2022-06-24 19:37:40|720.72|712.92|720.71|712.91|720.78|712.98|720.7|712.9|16
1656099470000|2022-06-24 19:37:50|720.74|712.94|720.71|712.91|720.74|712.94|720.38|712.58|19
1656099480000|2022-06-24 19:38:00|720.67|712.87|720.7|712.9|720.78|712.98|720.6|712.8|27
1656099490000|2022-06-24 19:38:10|720.71|712.91|721.04|713.24|721.2|713.4|720.71|712.91|22
1656099500000|2022-06-24 19:38:20|721.03|713.23|721.32|713.52|721.32|713.52|721.03|713.23|21
1656099510000|2022-06-24 19:38:30|721.33|713.53|721.96|714.16|721.96|714.16|721.33|713.53|31
1656099520000|2022-06-24 19:38:40|721.97|714.17|722.32|714.52|722.37|714.57|721.87|714.07|24
1656099530000|2022-06-24 19:38:50|722.29|714.49|722.55|714.75|722.55|714.75|722.29|714.49|16
1656099540000|2022-06-24 19:39:00|722.56|714.76|721.92|714.12|722.56|714.76|721.9|714.1|25
1656099550000|2022-06-24 19:39:10|721.95|714.15|721.31|713.51|721.95|714.15|721.14|713.34|31
1656099560000|2022-06-24 19:39:20|721.29|713.49|721.27|713.47|721.34|713.54|721.11|713.31|25
1656099570000|2022-06-24 19:39:30|721.28|713.48|721.4|713.6|721.83|714.03|721.28|713.48|26
1656099580000|2022-06-24 19:39:40|721.39|713.59|721.66|713.86|721.86|714.06|721.33|713.53|25
1656099590000|2022-06-24 19:39:50|721.69|713.89|721.77|713.97|721.81|714.01|721.6|713.8|25
1656099600000|2022-06-24 19:40:00|721.68|713.88|721.83|714.03|721.91|714.11|721.49|713.69|23
1656099610000|2022-06-24 19:40:10|721.82|714.02|721.77|713.97|721.91|714.11|721.67|713.87|20
1656099620000|2022-06-24 19:40:20|721.76|713.96|722.56|714.76|722.56|714.76|721.76|713.96|25
1656099630000|2022-06-24 19:40:30|722.57|714.77|722.56|714.76|722.61|714.81|722.29|714.49|20
1656099640000|2022-06-24 19:40:40|722.58|714.78|722.53|714.73|722.6|714.8|722.37|714.57|23
1656099650000|2022-06-24 19:40:50|722.5|714.7|722.48|714.68|722.52|714.72|722.43|714.63|19
1656099660000|2022-06-24 19:41:00|722.53|714.73|722.53|714.73|722.64|714.84|722.44|714.64|25
1656099670000|2022-06-24 19:41:10|722.4|714.6|721.94|714.14|722.4|714.6|721.89|714.09|27
1656099680000|2022-06-24 19:41:20|721.9|714.1|721.94|714.14|722.04|714.24|721.89|714.09|21
1656099690000|2022-06-24 19:41:30|721.93|714.13|722.14|714.34|722.42|714.62|721.76|713.96|29
1656099700000|2022-06-24 19:41:40|722.18|714.38|722.36|714.56|722.46|714.66|722.15|714.35|30
1656099710000|2022-06-24 19:41:50|722.34|714.54|722.76|714.96|722.82|715.02|722.34|714.54|26
1656099720000|2022-06-24 19:42:00|722.75|714.95|724.36|716.56|724.36|716.56|722.7|714.9|29
1656099730000|2022-06-24 19:42:10|724.69|716.89|724.42|716.62|724.77|716.97|724.21|716.41|33
1656099740000|2022-06-24 19:42:20|724.48|716.68|724.83|717.03|724.83|717.03|724.08|716.28|32
1656099750000|2022-06-24 19:42:30|724.9|717.1|725|717.2|725.45|717.65|724.89|717.09|34
1656099760000|2022-06-24 19:42:40|724.99|717.19|725.03|717.23|725.31|717.51|724.92|717.12|35
1656099770000|2022-06-24 19:42:50|725.08|717.28|725|717.2|725.08|717.28|724.61|716.81|29
1656099780000|2022-06-24 19:43:00|724.99|717.19|724.98|717.18|724.99|717.19|724.43|716.63|31
1656099790000|2022-06-24 19:43:10|724.95|717.15|725.06|717.26|725.24|717.44|724.86|717.06|32
1656099800000|2022-06-24 19:43:20|725.08|717.28|723.86|716.06|725.32|717.52|723.81|716.01|35
1656099810000|2022-06-24 19:43:30|723.82|716.02|722.26|714.46|723.92|716.12|722.12|714.32|35
1656099820000|2022-06-24 19:43:40|722.31|714.51|722.62|714.82|722.77|714.97|722.31|714.51|26
1656099830000|2022-06-24 19:43:50|722.67|714.87|722.27|714.47|722.68|714.88|722.25|714.45|17
1656099840000|2022-06-24 19:44:00|722.29|714.49|722.88|715.08|722.97|715.17|722.27|714.47|31
1656099850000|2022-06-24 19:44:10|722.92|715.12|722.92|715.12|722.92|715.12|722.79|714.99|20
1656099860000|2022-06-24 19:44:20|722.93|715.13|723.44|715.64|723.59|715.79|722.88|715.08|29
1656099870000|2022-06-24 19:44:30|723.32|715.52|723.1|715.3|723.59|715.79|723.08|715.28|26
1656099880000|2022-06-24 19:44:40|723.12|715.32|723.1|715.3|723.44|715.64|722.85|715.05|21
1656099890000|2022-06-24 19:44:50|723.07|715.27|723.28|715.48|723.67|715.87|723.05|715.25|25
1656099900000|2022-06-24 19:45:00|723.32|715.52|723.39|715.59|723.6|715.8|722.98|715.18|36
1656099910000|2022-06-24 19:45:10|723.33|715.53|723.78|715.98|723.79|715.99|723.27|715.47|28
1656099920000|2022-06-24 19:45:20|723.76|715.96|724.04|716.24|724.05|716.25|723.67|715.87|27
1656099930000|2022-06-24 19:45:30|724|716.2|723.82|716.02|724|716.2|723.75|715.95|21
1656099940000|2022-06-24 19:45:40|723.77|715.97|724.49|716.69|724.63|716.83|723.76|715.96|26
1656099950000|2022-06-24 19:45:50|724.48|716.68|724.76|716.96|724.78|716.98|724.48|716.68|20
1656099960000|2022-06-24 19:46:00|724.74|716.94|724.4|716.6|724.82|717.02|724.4|716.6|29
1656099970000|2022-06-24 19:46:10|724.41|716.61|725.02|717.22|725.05|717.25|724.39|716.59|24
1656099980000|2022-06-24 19:46:20|725.09|717.29|724.97|717.17|725.09|717.29|724.88|717.08|22
1656099990000|2022-06-24 19:46:30|724.98|717.18|724.81|717.01|725.1|717.3|724.8|717|28
1656100000000|2022-06-24 19:46:40|724.79|716.99|723.96|716.16|724.8|717|723.96|716.16|31
1656100010000|2022-06-24 19:46:50|723.88|716.08|723.31|715.51|723.88|716.08|723.19|715.39|30
1656100020000|2022-06-24 19:47:00|723.3|715.5|723.04|715.24|723.3|715.5|722.96|715.16|31
1656100030000|2022-06-24 19:47:10|723.06|715.26|722.99|715.19|723.2|715.4|722.92|715.12|30
1656100040000|2022-06-24 19:47:20|723.05|715.25|722.29|714.49|723.05|715.25|722.29|714.49|27
1656100050000|2022-06-24 19:47:30|722.22|714.42|722.08|714.28|722.3|714.5|722.02|714.22|25
1656100060000|2022-06-24 19:47:40|722.1|714.3|722.16|714.36|722.24|714.44|721.96|714.16|28
1656100070000|2022-06-24 19:47:50|722.09|714.29|721.98|714.18|722.09|714.29|721.89|714.09|29
1656100080000|2022-06-24 19:48:00|721.97|714.17|721.79|713.99|722.23|714.43|721.79|713.99|29
1656100090000|2022-06-24 19:48:10|721.78|713.98|721.81|714.01|721.93|714.13|721.34|713.54|29
1656100100000|2022-06-24 19:48:20|721.77|713.97|721.88|714.08|721.95|714.15|721.73|713.93|20
1656100110000|2022-06-24 19:48:30|721.9|714.1|721.94|714.14|722.03|714.23|721.83|714.03|28
1656100120000|2022-06-24 19:48:40|721.63|713.83|722.01|714.21|722.01|714.21|721.29|713.49|28
1656100130000|2022-06-24 19:48:50|721.94|714.14|721.86|714.06|721.95|714.15|721.8|714|23
1656100140000|2022-06-24 19:49:00|721.87|714.07|721.88|714.08|721.95|714.15|721.84|714.04|22
1656100150000|2022-06-24 19:49:10|721.91|714.11|722.04|714.24|722.05|714.25|721.88|714.08|22
1656100160000|2022-06-24 19:49:20|722.05|714.25|722.3|714.5|722.53|714.73|722.04|714.24|34
1656100170000|2022-06-24 19:49:30|722.26|714.46|721.92|714.12|722.34|714.54|721.91|714.11|27
1656100180000|2022-06-24 19:49:40|721.98|714.18|721.94|714.14|722.03|714.23|721.89|714.09|21
1656100190000|2022-06-24 19:49:50|721.93|714.13|721.84|714.04|722.06|714.26|721.82|714.02|20
1656100200000|2022-06-24 19:50:00|722.05|714.25|721.92|714.12|722.33|714.53|721.92|714.12|31
1656100210000|2022-06-24 19:50:10|721.96|714.16|722.02|714.22|722.06|714.26|721.96|714.16|23
1656100220000|2022-06-24 19:50:20|722.01|714.21|722.74|714.94|722.81|715.01|722.01|714.21|24
1656100230000|2022-06-24 19:50:30|722.66|714.86|722.86|715.06|722.86|715.06|722.61|714.81|22
1656100240000|2022-06-24 19:50:40|722.85|715.05|722.27|714.47|722.96|715.16|722.27|714.47|27
1656100250000|2022-06-24 19:50:50|722.26|714.46|722.18|714.38|722.32|714.52|722.18|714.38|20
1656100260000|2022-06-24 19:51:00|722.17|714.37|722.86|715.06|722.86|715.06|722.14|714.34|30
1656100270000|2022-06-24 19:51:10|722.89|715.09|723.12|715.32|723.53|715.73|722.77|714.97|31
1656100280000|2022-06-24 19:51:20|723.13|715.33|723.4|715.6|723.72|715.92|723.13|715.33|23
1656100290000|2022-06-24 19:51:30|723.42|715.62|723.23|715.43|723.52|715.72|723.13|715.33|33
1656100300000|2022-06-24 19:51:40|723.24|715.44|723.16|715.36|723.75|715.95|723.09|715.29|30
1656100310000|2022-06-24 19:51:50|723.12|715.32|723.34|715.54|723.34|715.54|722.98|715.18|29
1656100320000|2022-06-24 19:52:00|723.6|715.8|723.99|716.19|724.09|716.29|723.55|715.75|31
1656100330000|2022-06-24 19:52:10|724.01|716.21|722.31|714.51|724.37|716.57|722.31|714.51|29
1656100340000|2022-06-24 19:52:20|722.34|714.54|722.17|714.37|722.34|714.54|721.92|714.12|24
1656100350000|2022-06-24 19:52:30|722.15|714.35|722.68|714.88|722.82|715.02|722.04|714.24|25
1656100360000|2022-06-24 19:52:40|722.65|714.85|722.87|715.07|723.01|715.21|722.58|714.78|25
1656100370000|2022-06-24 19:52:50|722.86|715.06|722.81|715.01|722.86|715.06|722.77|714.97|15
1656100380000|2022-06-24 19:53:00|722.8|715|722.55|714.75|722.8|715|722.55|714.75|28
1656100390000|2022-06-24 19:53:10|722.54|714.74|722.87|715.07|722.87|715.07|722.17|714.37|33
1656100400000|2022-06-24 19:53:20|722.82|715.02|722.95|715.15|722.97|715.17|722.64|714.84|30
1656100410000|2022-06-24 19:53:30|722.96|715.16|723.05|715.25|723.17|715.37|722.93|715.13|25
1656100420000|2022-06-24 19:53:40|723.06|715.26|723.71|715.91|723.71|715.91|722.98|715.18|29
1656100430000|2022-06-24 19:53:50|723.77|715.97|723.91|716.11|723.92|716.12|723.35|715.55|30
1656100440000|2022-06-24 19:54:00|723.85|716.05|724.05|716.25|724.14|716.34|723.85|716.05|27
1656100450000|2022-06-24 19:54:10|724.06|716.26|724.67|716.87|724.75|716.95|724.05|716.25|29
1656100460000|2022-06-24 19:54:20|724.68|716.88|724.76|716.96|724.83|717.03|724.68|716.88|18
1656100470000|2022-06-24 19:54:30|724.77|716.97|724.84|717.04|724.84|717.04|724.77|716.97|24
1656100480000|2022-06-24 19:54:40|724.85|717.05|724.84|717.04|724.94|717.14|724.8|717|25
1656100490000|2022-06-24 19:54:50|724.86|717.06|724.75|716.95|724.88|717.08|724.72|716.92|16
1656100500000|2022-06-24 19:55:00|724.76|716.96|724.27|716.47|724.91|717.11|724.18|716.38|27
1656100510000|2022-06-24 19:55:10|724.26|716.46|724.08|716.28|724.29|716.49|724.04|716.24|27
1656100520000|2022-06-24 19:55:20|724.07|716.27|724.06|716.26|724.17|716.37|724.04|716.24|27
1656100530000|2022-06-24 19:55:30|724.02|716.22|724.07|716.27|724.18|716.38|724.02|716.22|20
1656100540000|2022-06-24 19:55:40|724.08|716.28|724.73|716.93|724.87|717.07|724.04|716.24|25
1656100550000|2022-06-24 19:55:50|724.84|717.04|724.95|717.15|725.01|717.21|724.73|716.93|29
1656100560000|2022-06-24 19:56:00|724.96|717.16|724.9|717.1|725|717.2|724.8|717|24
1656100570000|2022-06-24 19:56:10|724.89|717.09|724.99|717.19|725.06|717.26|724.89|717.09|24
1656100580000|2022-06-24 19:56:20|725|717.2|725.06|717.26|725.36|717.56|725|717.2|29
1656100590000|2022-06-24 19:56:30|725.01|717.21|725.06|717.26|725.47|717.67|724.95|717.15|29
1656100600000|2022-06-24 19:56:40|725.07|717.27|724.26|716.46|725.14|717.34|724.22|716.42|34
1656100610000|2022-06-24 19:56:50|724.23|716.43|724.13|716.33|724.23|716.43|723.85|716.05|29
1656100620000|2022-06-24 19:57:00|724.14|716.34|724.75|716.95|724.85|717.05|724.08|716.28|30
1656100630000|2022-06-24 19:57:10|724.69|716.89|724.66|716.86|724.79|716.99|724.28|716.48|30
1656100640000|2022-06-24 19:57:20|724.7|716.9|724.87|717.07|725.01|717.21|724.66|716.86|28
1656100650000|2022-06-24 19:57:30|724.88|717.08|724.99|717.19|725.01|717.21|724.8|717|26
1656100660000|2022-06-24 19:57:40|724.94|717.14|725.08|717.28|725.11|717.31|724.94|717.14|17
1656100670000|2022-06-24 19:57:50|725.09|717.29|725.56|717.76|725.62|717.82|725.09|717.29|28
1656100680000|2022-06-24 19:58:00|725.59|717.79|725.87|718.07|725.87|718.07|725.59|717.79|21
1656100690000|2022-06-24 19:58:10|725.85|718.05|726.51|718.71|726.53|718.73|725.85|718.05|30
1656100700000|2022-06-24 19:58:20|726.52|718.72|726.21|718.41|726.6|718.8|726.18|718.38|25
1656100710000|2022-06-24 19:58:30|726.22|718.42|726.18|718.38|726.26|718.46|726.15|718.35|24
1656100720000|2022-06-24 19:58:40|726.19|718.39|726.2|718.4|726.22|718.42|726.15|718.35|22
1656100730000|2022-06-24 19:58:50|726.19|718.39|725.99|718.19|726.19|718.39|725.91|718.11|27
1656100740000|2022-06-24 19:59:00|725.94|718.14|725.81|718.01|726|718.2|725.77|717.97|26
1656100750000|2022-06-24 19:59:10|725.78|717.98|725.91|718.11|726|718.2|725.76|717.96|31
1656100760000|2022-06-24 19:59:20|725.92|718.12|725.79|717.99|725.99|718.19|725.76|717.96|26
1656100770000|2022-06-24 19:59:30|725.76|717.96|725.29|717.49|725.92|718.12|725.21|717.41|33
1656100780000|2022-06-24 19:59:40|725.28|717.48|725.13|717.33|725.86|718.06|725.13|717.33|28
1656100790000|2022-06-24 19:59:50|725.15|717.35|725.74|717.94|725.84|718.04|725.09|717.29|28
1656100800000|2022-06-24 20:00:00|725.75|717.95|725.54|717.74|725.89|718.09|725.54|717.74|27
1656100810000|2022-06-24 20:00:10|725.44|717.64|725.06|717.26|725.68|717.88|725|717.2|32
1656100820000|2022-06-24 20:00:20|725.07|717.27|725.91|718.11|726.17|718.37|725.07|717.27|30
1656100830000|2022-06-24 20:00:30|725.99|718.19|725.98|718.18|726|718.2|725.85|718.05|30
1656100840000|2022-06-24 20:00:40|725.96|718.16|725.86|718.06|725.98|718.18|725.84|718.04|21
1656100850000|2022-06-24 20:00:50|725.83|718.03|725.38|717.58|725.91|718.11|725.37|717.57|26
1656100860000|2022-06-24 20:01:00|725.36|717.56|725.24|717.44|725.39|717.59|725.24|717.44|23
1656100870000|2022-06-24 20:01:10|725.21|717.41|725.28|717.48|725.62|717.82|725.14|717.34|26
1656100880000|2022-06-24 20:01:20|725.29|717.49|725.37|717.57|725.75|717.95|725.22|717.42|29
1656100890000|2022-06-24 20:01:30|725.28|717.48|724.92|717.12|725.31|717.51|724.86|717.06|25
1656100900000|2022-06-24 20:01:40|724.91|717.11|724.17|716.37|724.99|717.19|724.17|716.37|28
1656100910000|2022-06-24 20:01:50|724.16|716.36|724.1|716.3|724.16|716.36|723.83|716.03|29
1656100920000|2022-06-24 20:02:00|724.12|716.32|724.25|716.45|724.25|716.45|723.93|716.13|26
1656100930000|2022-06-24 20:02:10|724.24|716.44|724.86|717.06|724.94|717.14|724.24|716.44|32
1656100940000|2022-06-24 20:02:20|724.88|717.08|725.17|717.37|725.17|717.37|724.68|716.88|32
1656100950000|2022-06-24 20:02:30|725.13|717.33|725.82|718.02|725.98|718.18|725.11|717.31|28
1656100960000|2022-06-24 20:02:40|725.94|718.14|726.05|718.25|726.11|718.31|725.83|718.03|22
1656100970000|2022-06-24 20:02:50|726.06|718.26|726.33|718.53|726.66|718.86|726.04|718.24|23
1656100980000|2022-06-24 20:03:00|726.35|718.55|726.58|718.78|726.6|718.8|726.35|718.55|27
1656100990000|2022-06-24 20:03:10|726.7|718.9|726.8|719|726.93|719.13|726.68|718.88|26
1656101000000|2022-06-24 20:03:20|726.79|718.99|727.55|719.75|727.55|719.75|726.75|718.95|22
1656101010000|2022-06-24 20:03:30|727.66|719.86|729.22|721.42|729.75|721.95|727.66|719.86|37
1656101020000|2022-06-24 20:03:40|729.33|721.53|730.14|722.34|730.14|722.34|729.19|721.39|37
1656101030000|2022-06-24 20:03:50|730.3|722.5|730.02|722.22|731.28|723.48|729.93|722.13|38
1656101040000|2022-06-24 20:04:00|730.05|722.25|729.87|722.07|730.78|722.98|729.87|722.07|28
1656101050000|2022-06-24 20:04:10|729.86|722.06|728.34|720.54|730.23|722.43|728.16|720.36|30
1656101060000|2022-06-24 20:04:20|728.71|720.91|729.22|721.42|729.83|722.03|728.71|720.91|33
1656101070000|2022-06-24 20:04:30|729.21|721.41|728.46|720.66|729.21|721.41|728.21|720.41|33
1656101080000|2022-06-24 20:04:40|728.67|720.87|729.19|721.39|729.19|721.39|728.67|720.87|27
1656101090000|2022-06-24 20:04:50|729.17|721.37|729.46|721.66|729.94|722.14|729.08|721.28|30
1656101100000|2022-06-24 20:05:00|729.49|721.69|730.46|722.66|730.9|723.1|729.46|721.66|34
1656101110000|2022-06-24 20:05:10|730.45|722.65|729.89|722.09|730.45|722.65|729.81|722.01|29
1656101120000|2022-06-24 20:05:20|729.85|722.05|730.11|722.31|730.15|722.35|729.85|722.05|25
1656101130000|2022-06-24 20:05:30|730.13|722.33|730.76|722.96|730.76|722.96|729.95|722.15|35
1656101140000|2022-06-24 20:05:40|730.8|723|731.04|723.24|731.05|723.25|730.36|722.56|31
1656101150000|2022-06-24 20:05:50|730.97|723.17|730.98|723.18|731.05|723.25|730.79|722.99|29
1656101160000|2022-06-24 20:06:00|730.96|723.16|731.56|723.76|731.56|723.76|730.85|723.05|35
1656101170000|2022-06-24 20:06:10|731.62|723.82|731.18|723.38|732.18|724.38|731.18|723.38|29
1656101180000|2022-06-24 20:06:20|731.17|723.37|731.37|723.57|731.37|723.57|731.14|723.34|30
1656101190000|2022-06-24 20:06:30|731.23|723.43|731.36|723.56|731.36|723.56|731|723.2|29
1656101200000|2022-06-24 20:06:40|731.39|723.59|731.82|724.02|731.86|724.06|731.16|723.36|33
1656101210000|2022-06-24 20:06:50|731.86|724.06|731.44|723.64|731.86|724.06|731.44|723.64|33
1656101220000|2022-06-24 20:07:00|731.41|723.61|731.28|723.48|731.41|723.61|731.2|723.4|33
1656101230000|2022-06-24 20:07:10|731.24|723.44|731.21|723.41|731.27|723.47|731.18|723.38|23
1656101240000|2022-06-24 20:07:20|731.17|723.37|731.35|723.55|731.61|723.81|731.17|723.37|36
1656101250000|2022-06-24 20:07:30|731.3|723.5|731.26|723.46|731.49|723.69|731.23|723.43|23
1656101260000|2022-06-24 20:07:40|731.24|723.44|731.06|723.26|731.36|723.56|730.93|723.13|32
1656101270000|2022-06-24 20:07:50|730.98|723.18|730.36|722.56|731.07|723.27|730.33|722.53|28
1656101280000|2022-06-24 20:08:00|730.38|722.58|729.54|721.74|730.4|722.6|729.54|721.74|34
1656101290000|2022-06-24 20:08:10|729.42|721.62|729.31|721.51|729.65|721.85|729.29|721.49|31
1656101300000|2022-06-24 20:08:20|729.32|721.52|729.01|721.21|729.8|722|728.51|720.71|30
1656101310000|2022-06-24 20:08:30|729.09|721.29|729.13|721.33|729.25|721.45|729.07|721.27|27
1656101320000|2022-06-24 20:08:40|729.1|721.3|729.86|722.06|729.95|722.15|729.01|721.21|30
1656101330000|2022-06-24 20:08:50|729.83|722.03|729.98|722.18|729.98|722.18|729.8|722|24
1656101340000|2022-06-24 20:09:00|729.97|722.17|729.95|722.15|729.99|722.19|729.82|722.02|15
1656101350000|2022-06-24 20:09:10|729.41|721.61|729.08|721.28|729.98|722.18|729.08|721.28|25
1656101360000|2022-06-24 20:09:20|729.09|721.29|728.96|721.16|729.28|721.48|728.96|721.16|29
1656101370000|2022-06-24 20:09:30|728.95|721.15|729.11|721.31|729.15|721.35|728.85|721.05|25
1656101380000|2022-06-24 20:09:40|729.12|721.32|730.8|723|730.81|723.01|729.09|721.29|36
1656101390000|2022-06-24 20:09:50|730.67|722.87|730.99|723.19|731.02|723.22|730.37|722.57|26
1656101400000|2022-06-24 20:10:00|730.98|723.18|730.55|722.75|731.14|723.34|730.53|722.73|30
1656101410000|2022-06-24 20:10:10|730.43|722.63|730.36|722.56|731.08|723.28|730.36|722.56|29
1656101420000|2022-06-24 20:10:20|730.34|722.54|729.34|721.54|730.35|722.55|729.34|721.54|31
1656101430000|2022-06-24 20:10:30|729.3|721.5|729.05|721.25|729.34|721.54|729.05|721.25|31
1656101440000|2022-06-24 20:10:40|729.09|721.29|728.39|720.59|729.09|721.29|728.37|720.57|26
1656101450000|2022-06-24 20:10:50|728.46|720.66|728.25|720.45|728.69|720.89|728.22|720.42|32
1656101460000|2022-06-24 20:11:00|728.08|720.28|727.33|719.53|728.14|720.34|727.27|719.47|33
1656101470000|2022-06-24 20:11:10|727.37|719.57|727.98|720.18|727.99|720.19|727.37|719.57|25
1656101480000|2022-06-24 20:11:20|727.97|720.17|728.17|720.37|728.19|720.39|727.84|720.04|27
1656101490000|2022-06-24 20:11:30|728.18|720.38|729.19|721.39|729.19|721.39|728.06|720.26|27
1656101500000|2022-06-24 20:11:40|729.21|721.41|729.87|722.07|729.87|722.07|729.06|721.26|31
1656101510000|2022-06-24 20:11:50|730.24|722.44|729.33|721.53|730.65|722.85|729.33|721.53|30
1656101520000|2022-06-24 20:12:00|729.3|721.5|729|721.2|729.3|721.5|728.97|721.17|23
1656101530000|2022-06-24 20:12:10|729.19|721.39|729.11|721.31|729.19|721.39|728.79|720.99|30
1656101540000|2022-06-24 20:12:20|729.01|721.21|728.7|720.9|729.01|721.21|728.18|720.38|36
1656101550000|2022-06-24 20:12:30|728.87|721.07|728.84|721.04|729.09|721.29|728.28|720.48|33
1656101560000|2022-06-24 20:12:40|728.92|721.12|729.82|722.02|729.86|722.06|728.79|720.99|32
1656101570000|2022-06-24 20:12:50|729.86|722.06|730.12|722.32|730.25|722.45|729.77|721.97|28
1656101580000|2022-06-24 20:13:00|730.13|722.33|730.36|722.56|730.45|722.65|729.9|722.1|27
1656101590000|2022-06-24 20:13:10|730.35|722.55|730.94|723.14|730.97|723.17|730.31|722.51|29
1656101600000|2022-06-24 20:13:20|730.91|723.11|731|723.2|731.16|723.36|730.87|723.07|25
1656101610000|2022-06-24 20:13:30|730.99|723.19|731.22|723.42|731.41|723.61|730.99|723.19|30
1656101620000|2022-06-24 20:13:40|731.24|723.44|731.1|723.3|731.52|723.72|731.02|723.22|31
1656101630000|2022-06-24 20:13:50|731.13|723.33|730.95|723.15|731.57|723.77|730.95|723.15|30
1656101640000|2022-06-24 20:14:00|731.01|723.21|730.57|722.77|731.01|723.21|730.57|722.77|29
1656101650000|2022-06-24 20:14:10|730.56|722.76|729.4|721.6|730.56|722.76|729.4|721.6|31
1656101660000|2022-06-24 20:14:20|729.39|721.59|729.16|721.36|729.47|721.67|729.14|721.34|23
1656101670000|2022-06-24 20:14:30|729.18|721.38|728.8|721|729.28|721.48|728.36|720.56|29
1656101680000|2022-06-24 20:14:40|728.79|720.99|729.33|721.53|729.62|721.82|728.79|720.99|32
1656101690000|2022-06-24 20:14:50|729.28|721.48|729.39|721.59|729.92|722.12|729.28|721.48|28
1656101700000|2022-06-24 20:15:00|729.36|721.56|728.75|720.95|729.4|721.6|728.63|720.83|24
1656101710000|2022-06-24 20:15:10|729.03|721.23|729.19|721.39|729.24|721.44|728.92|721.12|28
1656101720000|2022-06-24 20:15:20|729.14|721.34|729.86|722.06|729.86|722.06|729.07|721.27|32
1656101730000|2022-06-24 20:15:30|729.81|722.01|729.08|721.28|729.81|722.01|729.08|721.28|22
1656101740000|2022-06-24 20:15:40|729.06|721.26|730.04|722.24|730.05|722.25|729.06|721.26|31
1656101750000|2022-06-24 20:15:50|730.03|722.23|730.03|722.23|730.08|722.28|729.96|722.16|22
1656101760000|2022-06-24 20:16:00|730.04|722.24|730.16|722.36|730.16|722.36|729.44|721.64|27
1656101770000|2022-06-24 20:16:10|730.01|722.21|729.48|721.68|730.02|722.22|729.47|721.67|24
1656101780000|2022-06-24 20:16:20|729.46|721.66|729.34|721.54|729.52|721.72|729.3|721.5|25
1656101790000|2022-06-24 20:16:30|729.33|721.53|729.19|721.39|729.39|721.59|729.15|721.35|24
1656101800000|2022-06-24 20:16:40|729.2|721.4|729.21|721.41|729.22|721.42|729.09|721.29|23
1656101810000|2022-06-24 20:16:50|729.2|721.4|729.17|721.37|729.27|721.47|729.03|721.23|15
1656101820000|2022-06-24 20:17:00|729.2|721.4|729.01|721.21|729.2|721.4|728.97|721.17|13
1656101830000|2022-06-24 20:17:10|729.03|721.23|729.09|721.29|729.11|721.31|729.02|721.22|12
1656101840000|2022-06-24 20:17:20|729.1|721.3|729.02|721.22|729.1|721.3|729|721.2|8
1656101850000|2022-06-24 20:17:30|729.01|721.21|728.24|720.44|729.01|721.21|728.24|720.44|19
1656101860000|2022-06-24 20:17:40|728.23|720.43|727.55|719.75|728.24|720.44|727.48|719.68|26
1656101870000|2022-06-24 20:17:50|727.59|719.79|727.97|720.17|728.01|720.21|727.59|719.79|28
1656101880000|2022-06-24 20:18:00|727.98|720.18|728.25|720.45|728.43|720.63|727.96|720.16|26
1656101890000|2022-06-24 20:18:10|728.24|720.44|728.19|720.39|728.45|720.65|728.09|720.29|27
1656101900000|2022-06-24 20:18:20|728.2|720.4|728.03|720.23|728.27|720.47|728.02|720.22|24
1656101910000|2022-06-24 20:18:30|727.98|720.18|727.52|719.72|728.1|720.3|727.29|719.49|34
1656101920000|2022-06-24 20:18:40|727.48|719.68|727.37|719.57|727.5|719.7|727.21|719.41|28
1656101930000|2022-06-24 20:18:50|727.36|719.56|727.2|719.4|727.46|719.66|727.2|719.4|24
1656101940000|2022-06-24 20:19:00|727.14|719.34|727.38|719.58|727.46|719.66|726.98|719.18|25
1656101950000|2022-06-24 20:19:10|727.35|719.55|727.45|719.65|727.84|720.04|727.34|719.54|27
1656101960000|2022-06-24 20:19:20|727.46|719.66|727.34|719.54|727.92|720.12|727.34|719.54|25
1656101970000|2022-06-24 20:19:30|727.3|719.5|727.29|719.49|727.34|719.54|727.23|719.43|28
1656101980000|2022-06-24 20:19:40|727.3|719.5|727.03|719.23|727.38|719.58|727|719.2|28
1656101990000|2022-06-24 20:19:50|727.02|719.22|726.43|718.63|727.07|719.27|726.41|718.61|29
1656102000000|2022-06-24 20:20:00|726.27|718.47|726.56|718.76|726.69|718.89|725.99|718.19|29
1656102010000|2022-06-24 20:20:10|726.53|718.73|727.28|719.48|727.31|719.51|726.53|718.73|27
1656102020000|2022-06-24 20:20:20|727.2|719.4|727.1|719.3|727.22|719.42|727|719.2|27
1656102030000|2022-06-24 20:20:30|727.09|719.29|726.98|719.18|727.17|719.37|726.98|719.18|21
1656102040000|2022-06-24 20:20:40|726.97|719.17|726.44|718.64|727.03|719.23|726.44|718.64|24
1656102050000|2022-06-24 20:20:50|726.43|718.63|726.12|718.32|726.45|718.65|726.12|718.32|24
1656102060000|2022-06-24 20:21:00|726.23|718.43|726.23|718.43|726.26|718.46|726.14|718.34|25
1656102070000|2022-06-24 20:21:10|726.24|718.44|726.19|718.39|726.3|718.5|726.06|718.26|25
1656102080000|2022-06-24 20:21:20|726.18|718.38|726.19|718.39|726.31|718.51|726.1|718.3|20
1656102090000|2022-06-24 20:21:30|726.18|718.38|726.2|718.4|726.28|718.48|726.06|718.26|28
1656102100000|2022-06-24 20:21:40|726.19|718.39|726.09|718.29|726.29|718.49|726.03|718.23|23
1656102110000|2022-06-24 20:21:50|726.11|718.31|725.86|718.06|726.19|718.39|725.84|718.04|24
1656102120000|2022-06-24 20:22:00|725.85|718.05|725.94|718.14|726.02|718.22|725.78|717.98|26
1656102130000|2022-06-24 20:22:10|725.95|718.15|725.86|718.06|725.97|718.17|725.82|718.02|22
1656102140000|2022-06-24 20:22:20|725.83|718.03|725.44|717.64|725.99|718.19|725.41|717.61|21
1656102150000|2022-06-24 20:22:30|725.46|717.66|725.78|717.98|725.88|718.08|725.46|717.66|26
1656102160000|2022-06-24 20:22:40|725.81|718.01|725.47|717.67|725.91|718.11|725.43|717.63|30
1656102170000|2022-06-24 20:22:50|725.48|717.68|725.09|717.29|725.6|717.8|725.09|717.29|24
1656102180000|2022-06-24 20:23:00|725.03|717.23|725.13|717.33|725.31|717.51|725.03|717.23|25
1656102190000|2022-06-24 20:23:10|725.14|717.34|724.35|716.55|725.16|717.36|724.34|716.54|16
1656102200000|2022-06-24 20:23:20|724.34|716.54|724.16|716.36|724.94|717.14|724.16|716.36|25
1656102210000|2022-06-24 20:23:30|724.2|716.4|724.29|716.49|724.78|716.98|724.2|716.4|24
1656102220000|2022-06-24 20:23:40|724.28|716.48|724.21|716.41|724.28|716.48|724.18|716.38|20
1656102230000|2022-06-24 20:23:50|724.23|716.43|724.21|716.41|724.27|716.47|724.21|716.41|17
1656102240000|2022-06-24 20:24:00|724.2|716.4|724.81|717.01|724.91|717.11|724.2|716.4|24
1656102250000|2022-06-24 20:24:10|724.72|716.92|724.86|717.06|725.11|717.31|724.5|716.7|32
1656102260000|2022-06-24 20:24:20|724.81|717.01|724.9|717.1|725.08|717.28|724.78|716.98|29
1656102270000|2022-06-24 20:24:30|724.87|717.07|724.9|717.1|724.94|717.14|724.83|717.03|19
1656102280000|2022-06-24 20:24:40|724.87|717.07|724.85|717.05|724.96|717.16|724.83|717.03|17
1656102290000|2022-06-24 20:24:50|724.91|717.11|725.02|717.22|725.02|717.22|724.89|717.09|14
1656102300000|2022-06-24 20:25:00|725.04|717.24|725.11|717.31|725.15|717.35|724.99|717.19|20
1656102310000|2022-06-24 20:25:10|725.08|717.28|725.08|717.28|725.11|717.31|725.04|717.24|18
1656102320000|2022-06-24 20:25:20|725.09|717.29|725.09|717.29|725.1|717.3|725.09|717.29|5
1656102330000|2022-06-24 20:25:30|725.03|717.23|724.94|717.14|725.06|717.26|724.93|717.13|11
1656102340000|2022-06-24 20:25:40|724.91|717.11|724.4|716.6|724.94|717.14|724.34|716.54|16
1656102350000|2022-06-24 20:25:50|724.41|716.61|724.35|716.55|724.94|717.14|724.33|716.53|18
1656102360000|2022-06-24 20:26:00|724.37|716.57|724.84|717.04|724.97|717.17|724.25|716.45|23
1656102370000|2022-06-24 20:26:10|724.83|717.03|724.9|717.1|724.97|717.17|724.32|716.52|22
1656102380000|2022-06-24 20:26:20|724.89|717.09|724.83|717.03|724.89|717.09|724.74|716.94|17
1656102390000|2022-06-24 20:26:30|724.87|717.07|724.85|717.05|724.87|717.07|724.48|716.68|18
1656102400000|2022-06-24 20:26:40|724.87|717.07|724.93|717.13|724.97|717.17|724.86|717.06|19
1656102410000|2022-06-24 20:26:50|724.92|717.12|724.83|717.03|725.01|717.21|724.44|716.64|22
1656102420000|2022-06-24 20:27:00|724.82|717.02|724.74|716.94|724.87|717.07|724.46|716.66|21
1656102430000|2022-06-24 20:27:10|724.73|716.93|724.78|716.98|724.8|717|724.32|716.52|24
1656102440000|2022-06-24 20:27:20|724.76|716.96|724.92|717.12|724.92|717.12|724.76|716.96|13
1656102450000|2022-06-24 20:27:30|724.89|717.09|724.93|717.13|724.97|717.17|724.89|717.09|8
1656102460000|2022-06-24 20:27:40|724.92|717.12|724.87|717.07|724.94|717.14|724.82|717.02|22
1656102470000|2022-06-24 20:27:50|724.91|717.11|724.83|717.03|724.95|717.15|724.8|717|24
1656102480000|2022-06-24 20:28:00|724.82|717.02|724.21|716.41|725.02|717.22|724.21|716.41|28
1656102490000|2022-06-24 20:28:10|724.28|716.48|724.71|716.91|724.89|717.09|724.14|716.34|28
1656102500000|2022-06-24 20:28:20|724.69|716.89|724.31|716.51|724.69|716.89|724.22|716.42|28
1656102510000|2022-06-24 20:28:30|724.3|716.5|724.29|716.49|724.48|716.68|724.18|716.38|24
1656102520000|2022-06-24 20:28:40|724.17|716.37|724.09|716.29|724.36|716.56|724.08|716.28|23
1656102530000|2022-06-24 20:28:50|724.1|716.3|724.07|716.27|724.4|716.6|724.07|716.27|17
1656102540000|2022-06-24 20:29:00|724.24|716.44|724.29|716.49|724.5|716.7|724.18|716.38|23
1656102550000|2022-06-24 20:29:10|724.3|716.5|724.26|716.46|724.43|716.63|724.25|716.45|22
1656102560000|2022-06-24 20:29:20|724.28|716.48|724.41|716.61|724.75|716.95|724.28|716.48|27
1656102570000|2022-06-24 20:29:30|724.38|716.58|724.33|716.53|724.88|717.08|724.25|716.45|31
1656102580000|2022-06-24 20:29:40|724.38|716.58|724.36|716.56|724.52|716.72|724.21|716.41|27
1656102590000|2022-06-24 20:29:50|724.34|716.54|724.23|716.43|724.43|716.63|724.13|716.33|27
1656102600000|2022-06-24 20:30:00|723.97|716.17|724.22|716.42|724.3|716.5|723.97|716.17|29
1656102610000|2022-06-24 20:30:10|724.24|716.44|724.24|716.44|724.29|716.49|724.16|716.36|27
1656102620000|2022-06-24 20:30:20|724.25|716.45|724.32|716.52|724.34|716.54|724.11|716.31|25
1656102630000|2022-06-24 20:30:30|724.61|716.81|724.83|717.03|724.92|717.12|724.61|716.81|28
1656102640000|2022-06-24 20:30:40|724.85|717.05|724.31|716.51|724.86|717.06|724.3|716.5|21
1656102650000|2022-06-24 20:30:50|724.33|716.53|724.06|716.26|724.33|716.53|724.06|716.26|23
1656102660000|2022-06-24 20:31:00|724.05|716.25|723.38|715.58|724.16|716.36|723.22|715.42|30
1656102670000|2022-06-24 20:31:10|723.29|715.49|722.12|714.32|723.33|715.53|721.9|714.1|30
1656102680000|2022-06-24 20:31:20|722.11|714.31|722.12|714.32|722.39|714.59|721.89|714.09|25
1656102690000|2022-06-24 20:31:30|722.04|714.24|722.26|714.46|722.34|714.54|722.04|714.24|26
1656102700000|2022-06-24 20:31:40|722.28|714.48|722.24|714.44|722.4|714.6|722.24|714.44|21
1656102710000|2022-06-24 20:31:50|722.27|714.47|722.21|714.41|722.39|714.59|722.17|714.37|30
1656102720000|2022-06-24 20:32:00|722.22|714.42|722.29|714.49|722.32|714.52|722.17|714.37|22
1656102730000|2022-06-24 20:32:10|722.3|714.5|722.25|714.45|722.3|714.5|722.12|714.32|22
1656102740000|2022-06-24 20:32:20|722.26|714.46|722.84|715.04|723|715.2|722.18|714.38|33
1656102750000|2022-06-24 20:32:30|722.85|715.05|722.35|714.55|722.92|715.12|722.35|714.55|24
1656102760000|2022-06-24 20:32:40|722.34|714.54|723.1|715.3|723.23|715.43|722.34|714.54|24
1656102770000|2022-06-24 20:32:50|723.09|715.29|723.06|715.26|723.09|715.29|722.95|715.15|24
1656102780000|2022-06-24 20:33:00|723.07|715.27|724.2|716.4|724.2|716.4|722.98|715.18|31
1656102790000|2022-06-24 20:33:10|724.25|716.45|724.77|716.97|724.96|717.16|724.25|716.45|31
1656102800000|2022-06-24 20:33:20|724.85|717.05|724.86|717.06|725.07|717.27|724.82|717.02|31
1656102810000|2022-06-24 20:33:30|724.87|717.07|725.87|718.07|725.88|718.08|724.85|717.05|27
1656102820000|2022-06-24 20:33:40|725.88|718.08|725|717.2|725.89|718.09|724.98|717.18|31
1656102830000|2022-06-24 20:33:50|725.03|717.23|724.92|717.12|725.08|717.28|724.92|717.12|23
1656102840000|2022-06-24 20:34:00|724.87|717.07|724.93|717.13|725.13|717.33|724.87|717.07|27
1656102850000|2022-06-24 20:34:10|724.91|717.11|724.01|716.21|724.91|717.11|724.01|716.21|27
1656102860000|2022-06-24 20:34:20|724|716.2|724.32|716.52|724.33|716.53|724|716.2|16
1656102870000|2022-06-24 20:34:30|724.31|716.51|724.82|717.02|725.08|717.28|724.29|716.49|29
1656102880000|2022-06-24 20:34:40|724.79|716.99|724.38|716.58|724.96|717.16|724.38|716.58|27
1656102890000|2022-06-24 20:34:50|724.39|716.59|724.34|716.54|724.39|716.59|724.13|716.33|19
1656102900000|2022-06-24 20:35:00|724.33|716.53|724.12|716.32|724.33|716.53|724.11|716.31|26
1656102910000|2022-06-24 20:35:10|724.08|716.28|724.2|716.4|724.29|716.49|724.03|716.23|22
1656102920000|2022-06-24 20:35:20|724.21|716.41|724.21|716.41|724.28|716.48|724.11|716.31|18
1656102930000|2022-06-24 20:35:30|724.15|716.35|724.22|716.42|724.32|716.52|724.15|716.35|17
1656102940000|2022-06-24 20:35:40|724.21|716.41|724.79|716.99|724.87|717.07|724.21|716.41|26
1656102950000|2022-06-24 20:35:50|724.85|717.05|724.9|717.1|724.95|717.15|724.77|716.97|28
1656102960000|2022-06-24 20:36:00|724.88|717.08|724.45|716.65|724.88|717.08|724.35|716.55|22
1656102970000|2022-06-24 20:36:10|724.44|716.64|724.29|716.49|724.44|716.64|724.18|716.38|20
1656102980000|2022-06-24 20:36:20|724.28|716.48|724.08|716.28|724.28|716.48|724.08|716.28|25
1656102990000|2022-06-24 20:36:30|724.21|716.41|724.08|716.28|724.21|716.41|723.99|716.19|24
1656103000000|2022-06-24 20:36:40|724.11|716.31|723.96|716.16|724.17|716.37|723.91|716.11|26
1656103010000|2022-06-24 20:36:50|723.95|716.15|723.12|715.32|724.05|716.25|723.11|715.31|24
1656103020000|2022-06-24 20:37:00|723.4|715.6|724.13|716.33|724.13|716.33|723.35|715.55|31
1656103030000|2022-06-24 20:37:10|724.14|716.34|725.99|718.19|726.04|718.24|724.13|716.33|33
1656103040000|2022-06-24 20:37:20|725.98|718.18|725.88|718.08|726.02|718.22|725.83|718.03|26
1656103050000|2022-06-24 20:37:30|725.87|718.07|725.2|717.4|725.93|718.13|725.2|717.4|25
1656103060000|2022-06-24 20:37:40|725.19|717.39|725.18|717.38|725.21|717.41|725.1|717.3|18
1656103070000|2022-06-24 20:37:50|725.09|717.29|725.21|717.41|725.21|717.41|725.04|717.24|14
1656103080000|2022-06-24 20:38:00|725.23|717.43|725.97|718.17|725.97|718.17|725.13|717.33|22
1656103090000|2022-06-24 20:38:10|725.99|718.19|725.32|717.52|726.07|718.27|725.32|717.52|22
1656103100000|2022-06-24 20:38:20|725.34|717.54|725.9|718.1|726.02|718.22|725.34|717.54|27
1656103110000|2022-06-24 20:38:30|725.98|718.18|725.86|718.06|725.98|718.18|725.83|718.03|17
1656103120000|2022-06-24 20:38:40|725.89|718.09|725.86|718.06|725.96|718.16|725.81|718.01|19
1656103130000|2022-06-24 20:38:50|725.87|718.07|725.3|717.5|725.9|718.1|725.3|717.5|28
1656103140000|2022-06-24 20:39:00|725.28|717.48|725.25|717.45|725.36|717.56|725.23|717.43|24
1656103150000|2022-06-24 20:39:10|725.29|717.49|725.31|717.51|725.34|717.54|725.18|717.38|18
1656103160000|2022-06-24 20:39:20|725.32|717.52|725.26|717.46|725.35|717.55|725.16|717.36|18
1656103170000|2022-06-24 20:39:30|725.21|717.41|725.23|717.43|725.29|717.49|725.17|717.37|18
1656103180000|2022-06-24 20:39:40|725.2|717.4|725|717.2|725.21|717.41|724.99|717.19|20
1656103190000|2022-06-24 20:39:50|724.98|717.18|725.08|717.28|725.08|717.28|724.92|717.12|21
1656103200000|2022-06-24 20:40:00|725.07|717.27|725.1|717.3|725.1|717.3|724.97|717.17|23
1656103210000|2022-06-24 20:40:10|725.09|717.29|725.37|717.57|725.51|717.71|725|717.2|20
1656103220000|2022-06-24 20:40:20|725.55|717.75|725.81|718.01|725.9|718.1|725.55|717.75|24
1656103230000|2022-06-24 20:40:30|725.84|718.04|725.64|717.84|725.86|718.06|725.58|717.78|20
1656103240000|2022-06-24 20:40:40|725.66|717.86|725.37|717.57|725.75|717.95|725.31|717.51|25
1656103250000|2022-06-24 20:40:50|725.34|717.54|725.15|717.35|725.34|717.54|725.14|717.34|18
1656103260000|2022-06-24 20:41:00|725.14|717.34|724.43|716.63|725.16|717.36|724.34|716.54|25
1656103270000|2022-06-24 20:41:10|724.48|716.68|724.44|716.64|724.61|716.81|724.34|716.54|22
1656103280000|2022-06-24 20:41:20|724.46|716.66|724.22|716.42|724.46|716.66|724.21|716.41|28
1656103290000|2022-06-24 20:41:30|724.36|716.56|724.07|716.27|724.36|716.56|724|716.2|22
1656140990000|2022-06-25 07:09:50|737.05|729.25|737.24|729.44|737.24|729.44|737.02|729.22|7
1656141000000|2022-06-25 07:10:00|737.23|729.43|736.54|728.74|737.25|729.45|736.53|728.73|32
1656141010000|2022-06-25 07:10:10|736.55|728.75|737.02|729.22|737.04|729.24|736.55|728.75|28
1656141020000|2022-06-25 07:10:20|737|729.2|737.11|729.31|737.23|729.43|736.95|729.15|26
1656141030000|2022-06-25 07:10:30|737.12|729.32|737.13|729.33|737.31|729.51|737.08|729.28|27
1656141040000|2022-06-25 07:10:40|737.11|729.31|736.97|729.17|737.13|729.33|736.97|729.17|30
1656141050000|2022-06-25 07:10:50|737|729.2|736.96|729.16|737.16|729.36|736.96|729.16|21
1656141060000|2022-06-25 07:11:00|737.02|729.22|737.69|729.89|737.69|729.89|737.02|729.22|23
1656141070000|2022-06-25 07:11:10|737.68|729.88|737.47|729.67|737.69|729.89|737.3|729.5|28
1656141080000|2022-06-25 07:11:20|737.63|729.83|738.01|730.21|738.06|730.26|737.63|729.83|19
1656141090000|2022-06-25 07:11:30|738.05|730.25|738.12|730.32|738.12|730.32|737.94|730.14|32
1656141100000|2022-06-25 07:11:40|738.05|730.25|737.99|730.19|738.11|730.31|737.37|729.57|32
1656141110000|2022-06-25 07:11:50|737.93|730.13|738.14|730.34|738.24|730.44|737.9|730.1|28
1656141120000|2022-06-25 07:12:00|738.13|730.33|738.13|730.33|738.25|730.45|738.1|730.3|23
1656141130000|2022-06-25 07:12:10|738.14|730.34|738.24|730.44|738.34|730.54|738.14|730.34|25
1656141140000|2022-06-25 07:12:20|738.23|730.43|738.03|730.23|738.35|730.55|738.01|730.21|27
1656141150000|2022-06-25 07:12:30|738.02|730.22|737.66|729.86|738.1|730.3|737.58|729.78|32
1656141160000|2022-06-25 07:12:40|737.8|730|737.09|729.29|737.96|730.16|737.07|729.27|27
1656141170000|2022-06-25 07:12:50|737.18|729.38|737.07|729.27|737.24|729.44|737.07|729.27|25
1656141180000|2022-06-25 07:13:00|737.09|729.29|735.96|728.16|737.11|729.31|735.6|727.8|32
1656141190000|2022-06-25 07:13:10|736.11|728.31|735.92|728.12|736.11|728.31|735.85|728.05|30
1656141200000|2022-06-25 07:13:20|735.9|728.1|735.91|728.11|735.95|728.15|735.83|728.03|28
1656141210000|2022-06-25 07:13:30|735.92|728.12|736.11|728.31|736.16|728.36|735.92|728.12|27
1656141220000|2022-06-25 07:13:40|736.12|728.32|736.87|729.07|736.89|729.09|736.11|728.31|28
1656141230000|2022-06-25 07:13:50|736.88|729.08|736.36|728.56|736.88|729.08|736.18|728.38|31
1656141240000|2022-06-25 07:14:00|736.37|728.57|736.99|729.19|737.04|729.24|736.37|728.57|29
1656141250000|2022-06-25 07:14:10|737.07|729.27|736.93|729.13|737.29|729.49|736.93|729.13|28
1656141260000|2022-06-25 07:14:20|736.92|729.12|736.97|729.17|737.16|729.36|736.9|729.1|22
1656141270000|2022-06-25 07:14:30|736.98|729.18|737.06|729.26|737.15|729.35|736.94|729.14|19
1656141280000|2022-06-25 07:14:40|737.05|729.25|737.21|729.41|737.28|729.48|737.03|729.23|25
1656141290000|2022-06-25 07:14:50|737.2|729.4|737.28|729.48|737.76|729.96|737.17|729.37|28
1656141300000|2022-06-25 07:15:00|737.24|729.44|737.17|729.37|737.29|729.49|737.07|729.27|30
1656141310000|2022-06-25 07:15:10|737.18|729.38|737.77|729.97|737.77|729.97|737.18|729.38|32
1656141320000|2022-06-25 07:15:20|737.76|729.96|737.9|730.1|737.98|730.18|737.59|729.79|32
1656141330000|2022-06-25 07:15:30|737.89|730.09|738.65|730.85|738.67|730.87|737.77|729.97|30
1656141340000|2022-06-25 07:15:40|738.75|730.95|738.23|730.43|738.9|731.1|738.21|730.41|29
1656141350000|2022-06-25 07:15:50|738.25|730.45|738.17|730.37|738.89|731.09|738.17|730.37|29
1656141360000|2022-06-25 07:16:00|738.19|730.39|737.94|730.14|738.2|730.4|737.81|730.01|29
1656141370000|2022-06-25 07:16:10|737.98|730.18|738.16|730.36|738.17|730.37|737.89|730.09|27
1656141380000|2022-06-25 07:16:20|738.15|730.35|737.43|729.63|738.15|730.35|737.28|729.48|34
1656141390000|2022-06-25 07:16:30|737.51|729.71|737.13|729.33|737.85|730.05|737.13|729.33|28
1656141400000|2022-06-25 07:16:40|737.17|729.37|737.12|729.32|737.26|729.46|736.96|729.16|28
1656141410000|2022-06-25 07:16:50|737.11|729.31|737.01|729.21|737.11|729.31|736.92|729.12|26
1656141420000|2022-06-25 07:17:00|737|729.2|737.75|729.95|737.83|730.03|736.98|729.18|23
1656141430000|2022-06-25 07:17:10|737.73|729.93|737.97|730.17|738.19|730.39|737.7|729.9|36
1656141440000|2022-06-25 07:17:20|738.03|730.23|737.81|730.01|738.04|730.24|737.78|729.98|28
1656141450000|2022-06-25 07:17:30|737.8|730|738.15|730.35|738.15|730.35|737.8|730|25
1656141460000|2022-06-25 07:17:40|738.14|730.34|738.16|730.36|738.81|731.01|738.07|730.27|29
1656141470000|2022-06-25 07:17:50|738.19|730.39|738.67|730.87|738.75|730.95|738.14|730.34|32
1656141480000|2022-06-25 07:18:00|738.69|730.89|739.74|731.94|739.85|732.05|738.68|730.88|32
1656141490000|2022-06-25 07:18:10|739.75|731.95|739.81|732.01|739.99|732.19|739.75|731.95|29
1656141500000|2022-06-25 07:18:20|739.89|732.09|739.9|732.1|739.96|732.16|739.8|732|28
1656141510000|2022-06-25 07:18:30|739.89|732.09|739.94|732.14|740.01|732.21|739.81|732.01|22
1656141520000|2022-06-25 07:18:40|739.95|732.15|740.27|732.47|740.74|732.94|739.95|732.15|28
1656141530000|2022-06-25 07:18:50|740.26|732.46|740.24|732.44|740.3|732.5|740.11|732.31|34
1656141540000|2022-06-25 07:19:00|740.26|732.46|739.29|731.49|740.28|732.48|739.29|731.49|29
1656141550000|2022-06-25 07:19:10|739.3|731.5|738.45|730.65|739.3|731.5|738.45|730.65|28
1656141560000|2022-06-25 07:19:20|738.43|730.63|738.72|730.92|738.94|731.14|738.43|730.63|23
1656141570000|2022-06-25 07:19:30|738.7|730.9|739.18|731.38|739.18|731.38|738.6|730.8|25
1656141580000|2022-06-25 07:19:40|739.08|731.28|739.07|731.27|739.23|731.43|738.93|731.13|28
1656141590000|2022-06-25 07:19:50|739.08|731.28|739.1|731.3|739.27|731.47|739.04|731.24|25
1656141600000|2022-06-25 07:20:00|739.17|731.37|739.69|731.89|739.9|732.1|739.17|731.37|29
1656141610000|2022-06-25 07:20:10|739.67|731.87|739.79|731.99|739.82|732.02|739.67|731.87|19
1656141620000|2022-06-25 07:20:20|739.78|731.98|740.07|732.27|740.09|732.29|739.74|731.94|30
1656141630000|2022-06-25 07:20:30|740.05|732.25|740.06|732.26|740.12|732.32|739.99|732.19|22
1656141640000|2022-06-25 07:20:40|740.05|732.25|740.26|732.46|740.34|732.54|739.99|732.19|29
1656141650000|2022-06-25 07:20:50|740.27|732.47|740.27|732.47|740.32|732.52|740.18|732.38|25
1656141660000|2022-06-25 07:21:00|740.28|732.48|740.26|732.46|740.28|732.48|740.08|732.28|21
1656141670000|2022-06-25 07:21:10|740.17|732.37|740.17|732.37|740.28|732.48|740.02|732.22|28
1656141680000|2022-06-25 07:21:20|740.2|732.4|740.27|732.47|740.3|732.5|740.12|732.32|23
1656141690000|2022-06-25 07:21:30|740.24|732.44|740.22|732.42|740.29|732.49|740.18|732.38|19
1656141700000|2022-06-25 07:21:40|740.21|732.41|739.37|731.57|740.21|732.41|739.37|731.57|25
1656141710000|2022-06-25 07:21:50|739.38|731.58|738.98|731.18|739.49|731.69|738.98|731.18|30
1656141720000|2022-06-25 07:22:00|738.97|731.17|739.23|731.43|739.3|731.5|738.95|731.15|31
1656141730000|2022-06-25 07:22:10|739.21|731.41|739.16|731.36|739.34|731.54|739.12|731.32|27
1656141740000|2022-06-25 07:22:20|739.17|731.37|739.23|731.43|739.4|731.6|739.17|731.37|23
1656141750000|2022-06-25 07:22:30|739.29|731.49|739.35|731.55|739.52|731.72|739.26|731.46|29
1656141760000|2022-06-25 07:22:40|739.33|731.53|739.47|731.67|739.64|731.84|739.21|731.41|33
1656141770000|2022-06-25 07:22:50|739.46|731.66|739.21|731.41|739.56|731.76|739.21|731.41|29
1656141780000|2022-06-25 07:23:00|739.22|731.42|739.81|732.01|739.9|732.1|739.17|731.37|29
1656141790000|2022-06-25 07:23:10|739.8|732|739.81|732.01|740.01|732.21|739.63|731.83|27
1656141800000|2022-06-25 07:23:20|739.86|732.06|739.98|732.18|740.01|732.21|739.82|732.02|29
1656141810000|2022-06-25 07:23:30|739.97|732.17|739.82|732.02|739.97|732.17|739.82|732.02|28
1656141820000|2022-06-25 07:23:40|739.85|732.05|739.89|732.09|739.94|732.14|739.81|732.01|27
1656141830000|2022-06-25 07:23:50|739.79|731.99|739.92|732.12|740.01|732.21|739.79|731.99|18
1656141840000|2022-06-25 07:24:00|739.95|732.15|740.02|732.22|740.03|732.23|739.89|732.09|21
1656141850000|2022-06-25 07:24:10|740.03|732.23|739.99|732.19|740.17|732.37|739.93|732.13|28
1656141860000|2022-06-25 07:24:20|739.98|732.18|739.95|732.15|740.04|732.24|739.85|732.05|27
1656141870000|2022-06-25 07:24:30|739.93|732.13|739.92|732.12|740.02|732.22|739.9|732.1|19
1656141880000|2022-06-25 07:24:40|739.91|732.11|739.4|731.6|739.91|732.11|739.27|731.47|29
1656141890000|2022-06-25 07:24:50|739.38|731.58|739.18|731.38|739.39|731.59|739.09|731.29|33
1656141900000|2022-06-25 07:25:00|739.16|731.36|739.32|731.52|739.77|731.97|739.15|731.35|29
1656141910000|2022-06-25 07:25:10|739.33|731.53|739.24|731.44|739.33|731.53|739.21|731.41|27
1656141920000|2022-06-25 07:25:20|739.22|731.42|739.46|731.66|739.46|731.66|739.22|731.42|19
1656141930000|2022-06-25 07:25:30|739.56|731.76|739.24|731.44|739.75|731.95|739.21|731.41|26
1656141940000|2022-06-25 07:25:40|739.25|731.45|739.62|731.82|739.62|731.82|739.24|731.44|26
1656141950000|2022-06-25 07:25:50|739.63|731.83|740.04|732.24|740.04|732.24|739.63|731.83|27
1656141960000|2022-06-25 07:26:00|740.02|732.22|740.14|732.34|740.15|732.35|739.84|732.04|24
1656141970000|2022-06-25 07:26:10|740.1|732.3|740.12|732.32|740.17|732.37|739.98|732.18|25
1656141980000|2022-06-25 07:26:20|740.1|732.3|740.18|732.38|740.37|732.57|740.09|732.29|26
1656141990000|2022-06-25 07:26:30|740.17|732.37|740.27|732.47|740.39|732.59|740.05|732.25|18
1656142000000|2022-06-25 07:26:40|740.28|732.48|740.39|732.59|740.43|732.63|740.12|732.32|24
1656142010000|2022-06-25 07:26:50|740.37|732.57|740.24|732.44|740.43|732.63|740.22|732.42|31
1656142020000|2022-06-25 07:27:00|740.26|732.46|740.29|732.49|740.34|732.54|740.22|732.42|20
1656142030000|2022-06-25 07:27:10|740.28|732.48|740.03|732.23|740.28|732.48|739.97|732.17|24
1656142040000|2022-06-25 07:27:20|740.02|732.22|740.04|732.24|740.18|732.38|739.94|732.14|22
1656142050000|2022-06-25 07:27:30|740.01|732.21|739.9|732.1|740.13|732.33|739.9|732.1|30
1656142060000|2022-06-25 07:27:40|739.88|732.08|739.93|732.13|740.01|732.21|739.86|732.06|22
1656142070000|2022-06-25 07:27:50|739.92|732.12|739.92|732.12|739.95|732.15|739.89|732.09|24
1656142080000|2022-06-25 07:28:00|739.93|732.13|739.9|732.1|739.98|732.18|739.9|732.1|12
1656142090000|2022-06-25 07:28:10|739.95|732.15|740.04|732.24|740.05|732.25|739.9|732.1|26
1656142100000|2022-06-25 07:28:20|740|732.2|739.98|732.18|740.08|732.28|739.9|732.1|24
1656142110000|2022-06-25 07:28:30|739.96|732.16|739.84|732.04|740.01|732.21|739.83|732.03|28
1656142120000|2022-06-25 07:28:40|739.83|732.03|739.8|732|739.96|732.16|739.8|732|26
1656142130000|2022-06-25 07:28:50|739.82|732.02|739.14|731.34|739.83|732.03|739.06|731.26|29
1656142140000|2022-06-25 07:29:00|739.13|731.33|739.72|731.92|739.74|731.94|739.06|731.26|30
1656142150000|2022-06-25 07:29:10|739.81|732.01|739.78|731.98|739.84|732.04|739.73|731.93|24
1656142160000|2022-06-25 07:29:20|739.75|731.95|739.29|731.49|739.75|731.95|739.29|731.49|25
1656142170000|2022-06-25 07:29:30|739.3|731.5|739.7|731.9|739.73|731.93|739.29|731.49|23
1656142180000|2022-06-25 07:29:40|739.72|731.92|739.35|731.55|739.8|732|739.32|731.52|21
1656142190000|2022-06-25 07:29:50|739.36|731.56|739.39|731.59|739.51|731.71|739.32|731.52|23
1656142200000|2022-06-25 07:30:00|739.42|731.62|739.14|731.34|739.47|731.67|739.14|731.34|27
1656142210000|2022-06-25 07:30:10|739.15|731.35|739.38|731.58|739.38|731.58|738.91|731.11|23
1656142220000|2022-06-25 07:30:20|739.31|731.51|739.19|731.39|739.4|731.6|739.17|731.37|24
1656142230000|2022-06-25 07:30:30|739.2|731.4|739.77|731.97|739.77|731.97|739.2|731.4|23
1656142240000|2022-06-25 07:30:40|739.76|731.96|739.73|731.93|739.81|732.01|739.66|731.86|22
1656142250000|2022-06-25 07:30:50|739.74|731.94|739.35|731.55|739.75|731.95|739.35|731.55|17
1656142260000|2022-06-25 07:31:00|739.34|731.54|739.67|731.87|739.67|731.87|739.27|731.47|24
1656142270000|2022-06-25 07:31:10|739.7|731.9|739.95|732.15|740.02|732.22|739.69|731.89|25
1656142280000|2022-06-25 07:31:20|739.96|732.16|740.01|732.21|740.03|732.23|739.84|732.04|23
1656142290000|2022-06-25 07:31:30|740|732.2|739.85|732.05|740.02|732.22|739.85|732.05|25
1656142300000|2022-06-25 07:31:40|739.87|732.07|739.87|732.07|739.94|732.14|739.85|732.05|24
1656142310000|2022-06-25 07:31:50|739.88|732.08|739.3|731.5|739.88|732.08|739.28|731.48|31
1656142320000|2022-06-25 07:32:00|739.35|731.55|738.26|730.46|739.35|731.55|738.24|730.44|29
1656142330000|2022-06-25 07:32:10|738.25|730.45|737.29|729.49|738.25|730.45|737.29|729.49|24
1656142340000|2022-06-25 07:32:20|737.31|729.51|736.46|728.66|737.31|729.51|736.46|728.66|31
1656142350000|2022-06-25 07:32:30|736.45|728.65|736.21|728.41|736.45|728.65|736.08|728.28|28
1656142360000|2022-06-25 07:32:40|736.18|728.38|736.38|728.58|736.39|728.59|736.17|728.37|21
1656142370000|2022-06-25 07:32:50|736.37|728.57|736.88|729.08|736.98|729.18|736.07|728.27|29
1656142380000|2022-06-25 07:33:00|736.87|729.07|736.31|728.51|737.11|729.31|736.29|728.49|26
1656142390000|2022-06-25 07:33:10|736.37|728.57|736.66|728.86|736.73|728.93|736.29|728.49|25
1656142400000|2022-06-25 07:33:20|736.67|728.87|736.86|729.06|736.87|729.07|736.65|728.85|29
1656142410000|2022-06-25 07:33:30|736.87|729.07|736.87|729.07|736.89|729.09|736.67|728.87|23
1656142420000|2022-06-25 07:33:40|736.89|729.09|736.91|729.11|736.94|729.14|736.83|729.03|23
1656142430000|2022-06-25 07:33:50|736.92|729.12|736.85|729.05|736.92|729.12|736.83|729.03|21
1656142440000|2022-06-25 07:34:00|736.87|729.07|736.96|729.16|736.98|729.18|736.83|729.03|20
1656142450000|2022-06-25 07:34:10|736.97|729.17|737.03|729.23|737.03|729.23|736.94|729.14|13
1656142460000|2022-06-25 07:34:20|737.04|729.24|737.03|729.23|737.04|729.24|736.98|729.18|14
1656142470000|2022-06-25 07:34:30|737.04|729.24|738.06|730.26|738.06|730.26|737.02|729.22|28
1656142480000|2022-06-25 07:34:40|738.17|730.37|737.94|730.14|738.2|730.4|737.93|730.13|26
1656142490000|2022-06-25 07:34:50|737.95|730.15|737.88|730.08|738.15|730.35|737.82|730.02|24
1656142500000|2022-06-25 07:35:00|737.87|730.07|737.88|730.08|737.98|730.18|737.87|730.07|21
1656142510000|2022-06-25 07:35:10|737.9|730.1|737.98|730.18|738.03|730.23|737.77|729.97|25
1656142520000|2022-06-25 07:35:20|737.97|730.17|737.97|730.17|737.98|730.18|737.89|730.09|25
1656142530000|2022-06-25 07:35:30|737.99|730.19|737.96|730.16|738.03|730.23|737.88|730.08|20
1656142540000|2022-06-25 07:35:40|737.97|730.17|737.89|730.09|738.04|730.24|737.82|730.02|27
1656142550000|2022-06-25 07:35:50|737.88|730.08|737.31|729.51|738.12|730.32|737.27|729.47|27
1656142560000|2022-06-25 07:36:00|737.32|729.52|737.72|729.92|737.81|730.01|737.2|729.4|26
1656142570000|2022-06-25 07:36:10|737.73|729.93|737.93|730.13|738.07|730.27|737.69|729.89|25
1656142580000|2022-06-25 07:36:20|737.88|730.08|737.84|730.04|737.93|730.13|737.81|730.01|22
1656142590000|2022-06-25 07:36:30|737.86|730.06|739.37|731.57|739.37|731.57|737.86|730.06|27
1656142600000|2022-06-25 07:36:40|739.47|731.67|739.29|731.49|740.04|732.24|739.26|731.46|33
1656142610000|2022-06-25 07:36:50|739.31|731.51|738.19|730.39|739.49|731.69|738.19|730.39|32
1656142620000|2022-06-25 07:37:00|738.2|730.4|737.23|729.43|738.21|730.41|737.19|729.39|29
1656142630000|2022-06-25 07:37:10|737.22|729.42|736.38|728.58|737.27|729.47|736.38|728.58|31
1656142640000|2022-06-25 07:37:20|736.37|728.57|736.36|728.56|736.68|728.88|736.3|728.5|28
1656142650000|2022-06-25 07:37:30|736.37|728.57|736.16|728.36|736.98|729.18|736.16|728.36|36
1656142660000|2022-06-25 07:37:40|736.2|728.4|735.74|727.94|736.2|728.4|735.39|727.59|27
1656142670000|2022-06-25 07:37:50|735.79|727.99|735.31|727.51|735.93|728.13|735.29|727.49|34
1656142680000|2022-06-25 07:38:00|735.29|727.49|735.27|727.47|735.49|727.69|735.22|727.42|34
1656142690000|2022-06-25 07:38:10|735.3|727.5|735.33|727.53|735.36|727.56|735.06|727.26|28
1656142700000|2022-06-25 07:38:20|735.31|727.51|735.56|727.76|735.7|727.9|735.16|727.36|27
1656142710000|2022-06-25 07:38:30|735.57|727.77|736|728.2|736|728.2|735.57|727.77|28
1656142720000|2022-06-25 07:38:40|736.02|728.22|736.84|729.04|736.84|729.04|735.8|728|29
1656142730000|2022-06-25 07:38:50|736.85|729.05|736.97|729.17|737.13|729.33|736.71|728.91|26
1656142740000|2022-06-25 07:39:00|737.01|729.21|737.05|729.25|737.19|729.39|736.96|729.16|27
1656142750000|2022-06-25 07:39:10|737.14|729.34|737.04|729.24|737.15|729.35|736.82|729.02|30
1656142760000|2022-06-25 07:39:20|737.03|729.23|737.03|729.23|737.04|729.24|736.89|729.09|25
1656142770000|2022-06-25 07:39:30|737.02|729.22|736.98|729.18|737.08|729.28|736.89|729.09|20
1656142780000|2022-06-25 07:39:40|736.97|729.17|737.07|729.27|737.14|729.34|736.95|729.15|21
1656142790000|2022-06-25 07:39:50|737.03|729.23|737.09|729.29|737.09|729.29|736.98|729.18|23
1656142800000|2022-06-25 07:40:00|737.11|729.31|736.91|729.11|737.11|729.31|736.84|729.04|26
1656142810000|2022-06-25 07:40:10|736.92|729.12|736.2|728.4|736.94|729.14|736.16|728.36|22
1656142820000|2022-06-25 07:40:20|736.24|728.44|736.16|728.36|736.28|728.48|736.15|728.35|23
1656142830000|2022-06-25 07:40:30|736.17|728.37|736.13|728.33|736.4|728.6|736.13|728.33|20
1656142840000|2022-06-25 07:40:40|736.09|728.29|736|728.2|736.09|728.29|735.99|728.19|21
1656142850000|2022-06-25 07:40:50|736.01|728.21|736.04|728.24|736.1|728.3|736|728.2|23
1656142860000|2022-06-25 07:41:00|736.09|728.29|736.88|729.08|736.89|729.09|736.09|728.29|24
1656142870000|2022-06-25 07:41:10|736.87|729.07|736.91|729.11|736.92|729.12|736.57|728.77|28
1656142880000|2022-06-25 07:41:20|736.89|729.09|736.92|729.12|737.02|729.22|736.71|728.91|29
1656142890000|2022-06-25 07:41:30|736.91|729.11|736.96|729.16|736.99|729.19|736.73|728.93|26
1656142900000|2022-06-25 07:41:40|736.95|729.15|737.69|729.89|737.69|729.89|736.95|729.15|19
1656142910000|2022-06-25 07:41:50|737.71|729.91|737.28|729.48|737.71|729.91|737.28|729.48|27
1656142920000|2022-06-25 07:42:00|737.24|729.44|737.56|729.76|737.66|729.86|737.21|729.41|27
1656142930000|2022-06-25 07:42:10|737.58|729.78|737.79|729.99|737.8|730|737.44|729.64|23
1656142940000|2022-06-25 07:42:20|737.8|730|737.15|729.35|737.8|730|737.15|729.35|28
1656142950000|2022-06-25 07:42:30|737.17|729.37|737.75|729.95|737.78|729.98|737.15|729.35|27
1656142960000|2022-06-25 07:42:40|737.8|730|736.99|729.19|737.84|730.04|736.95|729.15|26
1656142970000|2022-06-25 07:42:50|736.9|729.1|736.84|729.04|737|729.2|736.84|729.04|26
1656142980000|2022-06-25 07:43:00|736.85|729.05|736.88|729.08|737.16|729.36|736.85|729.05|29
1656142990000|2022-06-25 07:43:10|736.9|729.1|736.91|729.11|737.09|729.29|736.84|729.04|26
1656143000000|2022-06-25 07:43:20|736.92|729.12|736.82|729.02|736.97|729.17|736.77|728.97|28
1656143010000|2022-06-25 07:43:30|736.81|729.01|736.23|728.43|736.82|729.02|735.96|728.16|22
1656143020000|2022-06-25 07:43:40|736.25|728.45|736.09|728.29|736.25|728.45|736.01|728.21|21
1656143030000|2022-06-25 07:43:50|736.08|728.28|736.08|728.28|736.09|728.29|735.98|728.18|24
1656143040000|2022-06-25 07:44:00|736.09|728.29|736.09|728.29|736.19|728.39|735.99|728.19|20
1656143050000|2022-06-25 07:44:10|736.07|728.27|736.24|728.44|736.26|728.46|736.05|728.25|22
1656143060000|2022-06-25 07:44:20|736.22|728.42|736.81|729.01|736.84|729.04|736.08|728.28|28
1656143070000|2022-06-25 07:44:30|736.82|729.02|736.41|728.61|736.88|729.08|736.41|728.61|24
1656143080000|2022-06-25 07:44:40|736.4|728.6|736.25|728.45|736.42|728.62|736.21|728.41|24
1656143090000|2022-06-25 07:44:50|736.27|728.47|736.62|728.82|736.62|728.82|736.23|728.43|22
1656143100000|2022-06-25 07:45:00|736.59|728.79|736.73|728.93|736.83|729.03|736.5|728.7|23
1656143110000|2022-06-25 07:45:10|736.69|728.89|736.26|728.46|736.7|728.9|736.21|728.41|23
1656143120000|2022-06-25 07:45:20|736.28|728.48|736.27|728.47|736.64|728.84|736.22|728.42|29
1656143130000|2022-06-25 07:45:30|736.23|728.43|735.46|727.66|736.23|728.43|735.42|727.62|36
1656143140000|2022-06-25 07:45:40|735.47|727.67|735.21|727.41|735.65|727.85|735.18|727.38|28
1656143150000|2022-06-25 07:45:50|735.23|727.43|735.72|727.92|735.79|727.99|735.17|727.37|24
1656143160000|2022-06-25 07:46:00|735.69|727.89|735.67|727.87|735.8|728|735.63|727.83|31
1656143170000|2022-06-25 07:46:10|735.7|727.9|735.34|727.54|735.75|727.95|735.28|727.48|19
1656143180000|2022-06-25 07:46:20|735.33|727.53|735.15|727.35|735.33|727.53|735.01|727.21|28
1656143190000|2022-06-25 07:46:30|735.04|727.24|735.63|727.83|735.74|727.94|735.04|727.24|27
1656143200000|2022-06-25 07:46:40|735.64|727.84|735.61|727.81|735.71|727.91|735.49|727.69|24
1656143210000|2022-06-25 07:46:50|735.58|727.78|735.75|727.95|735.81|728.01|735.53|727.73|24
1656143220000|2022-06-25 07:47:00|735.78|727.98|736.08|728.28|736.08|728.28|735.78|727.98|23
1656143230000|2022-06-25 07:47:10|736.07|728.27|736.44|728.64|736.44|728.64|735.95|728.15|30
1656143240000|2022-06-25 07:47:20|736.5|728.7|736.24|728.44|736.71|728.91|736.24|728.44|31
1656143250000|2022-06-25 07:47:30|736.28|728.48|735.87|728.07|736.28|728.48|735.87|728.07|22
1656143260000|2022-06-25 07:47:40|735.81|728.01|735.69|727.89|735.81|728.01|735.3|727.5|25
1656143270000|2022-06-25 07:47:50|735.67|727.87|735.86|728.06|735.86|728.06|735.6|727.8|22
1656143280000|2022-06-25 07:48:00|735.88|728.08|735.83|728.03|735.93|728.13|735.76|727.96|24
1656143290000|2022-06-25 07:48:10|735.84|728.04|736.07|728.27|736.09|728.29|735.82|728.02|25
1656143300000|2022-06-25 07:48:20|736.02|728.22|736|728.2|736.07|728.27|735.96|728.16|21
1656143310000|2022-06-25 07:48:30|736.01|728.21|735.97|728.17|736.07|728.27|735.96|728.16|18
1656143320000|2022-06-25 07:48:40|735.96|728.16|735.7|727.9|735.98|728.18|735.32|727.52|25
1656143330000|2022-06-25 07:48:50|735.69|727.89|735.68|727.88|735.84|728.04|735.61|727.81|20
1656143340000|2022-06-25 07:49:00|735.81|728.01|735.97|728.17|736.02|728.22|735.81|728.01|24
1656143350000|2022-06-25 07:49:10|735.99|728.19|736.77|728.97|736.77|728.97|735.99|728.19|24
1656143360000|2022-06-25 07:49:20|736.78|728.98|737.94|730.14|737.95|730.15|736.75|728.95|28
1656143370000|2022-06-25 07:49:30|737.95|730.15|737.98|730.18|738|730.2|737.76|729.96|26
1656143380000|2022-06-25 07:49:40|738|730.2|738.03|730.23|738.09|730.29|737.76|729.96|23
1656143390000|2022-06-25 07:49:50|738.02|730.22|737.9|730.1|738.02|730.22|737.67|729.87|27
1656143400000|2022-06-25 07:50:00|737.89|730.09|737.99|730.19|738.05|730.25|737.85|730.05|23
1656143410000|2022-06-25 07:50:10|738|730.2|738.02|730.22|738.02|730.22|737.8|730|21
1656143420000|2022-06-25 07:50:20|737.89|730.09|737.78|729.98|738|730.2|737.76|729.96|21
1656143430000|2022-06-25 07:50:30|737.8|730|737.83|730.03|737.9|730.1|737.75|729.95|19
1656143440000|2022-06-25 07:50:40|737.81|730.01|737.87|730.07|737.92|730.12|737.8|730|17
1656143450000|2022-06-25 07:50:50|737.84|730.04|737.78|729.98|737.85|730.05|737.74|729.94|18
1656143460000|2022-06-25 07:51:00|737.75|729.95|737.23|729.43|737.77|729.97|737.09|729.29|27
1656143470000|2022-06-25 07:51:10|737.22|729.42|737.77|729.97|737.9|730.1|737.22|729.42|26
1656143480000|2022-06-25 07:51:20|737.76|729.96|738.04|730.24|738.04|730.24|737.76|729.96|22
1656143490000|2022-06-25 07:51:30|738.03|730.23|737.82|730.02|738.03|730.23|737.82|730.02|24
1656143500000|2022-06-25 07:51:40|737.84|730.04|737.26|729.46|737.84|730.04|737.19|729.39|27
1656143510000|2022-06-25 07:51:50|737.25|729.45|737.19|729.39|737.35|729.55|737.16|729.36|21
1656143520000|2022-06-25 07:52:00|737.17|729.37|737.2|729.4|737.38|729.58|737.11|729.31|22
1656143530000|2022-06-25 07:52:10|737.13|729.33|737.04|729.24|737.26|729.46|737.02|729.22|26
1656143540000|2022-06-25 07:52:20|737.03|729.23|737.16|729.36|737.26|729.46|737.03|729.23|29
1656143550000|2022-06-25 07:52:30|737.3|729.5|737.66|729.86|737.75|729.95|737.26|729.46|29
1656143560000|2022-06-25 07:52:40|737.67|729.87|737.85|730.05|737.89|730.09|737.67|729.87|28
1656143570000|2022-06-25 07:52:50|737.84|730.04|737.61|729.81|737.84|730.04|737.49|729.69|22
1656143580000|2022-06-25 07:53:00|737.62|729.82|737.49|729.69|737.73|729.93|737.36|729.56|25
1656143590000|2022-06-25 07:53:10|737.46|729.66|737.25|729.45|737.49|729.69|737.25|729.45|27
1656143600000|2022-06-25 07:53:20|737.24|729.44|737.33|729.53|737.37|729.57|737.24|729.44|20
1656143610000|2022-06-25 07:53:30|737.32|729.52|737.31|729.51|737.36|729.56|737.2|729.4|23
1656143620000|2022-06-25 07:53:40|737.29|729.49|737.43|729.63|737.6|729.8|737.28|729.48|30
1656143630000|2022-06-25 07:53:50|737.42|729.62|737.26|729.46|737.43|729.63|737.26|729.46|21
1656143640000|2022-06-25 07:54:00|737.22|729.42|737.53|729.73|737.53|729.73|737.21|729.41|16
1656143650000|2022-06-25 07:54:10|737.54|729.74|737.51|729.71|737.66|729.86|737.31|729.51|30
1656143660000|2022-06-25 07:54:20|737.49|729.69|737.52|729.72|737.52|729.72|737.31|729.51|25
1656143670000|2022-06-25 07:54:30|737.51|729.71|737.99|730.19|738.07|730.27|737.4|729.6|23
1656143680000|2022-06-25 07:54:40|738|730.2|738.16|730.36|738.21|730.41|737.93|730.13|27
1656143690000|2022-06-25 07:54:50|738.12|730.32|738.16|730.36|738.18|730.38|738.03|730.23|25
1656143700000|2022-06-25 07:55:00|738.14|730.34|738.04|730.24|738.14|730.34|737.99|730.19|19
1656143710000|2022-06-25 07:55:10|738.03|730.23|737.36|729.56|738.05|730.25|737.34|729.54|17
1656143720000|2022-06-25 07:55:20|737.22|729.42|737.17|729.37|737.27|729.47|737.06|729.26|14
1656143730000|2022-06-25 07:55:30|737.12|729.32|737.87|730.07|737.87|730.07|737.12|729.32|18
1656143740000|2022-06-25 07:55:40|737.83|730.03|738.06|730.26|738.19|730.39|737.83|730.03|18
1656143750000|2022-06-25 07:55:50|738.05|730.25|737.97|730.17|738.11|730.31|737.91|730.11|18
1656143760000|2022-06-25 07:56:00|737.99|730.19|738.02|730.22|738.04|730.24|737.93|730.13|17
1656143770000|2022-06-25 07:56:10|738.03|730.23|738.03|730.23|738.16|730.36|737.92|730.12|24
1656143780000|2022-06-25 07:56:20|738.04|730.24|738.02|730.22|738.06|730.26|737.86|730.06|20
1656143790000|2022-06-25 07:56:30|738.01|730.21|737.94|730.14|738.01|730.21|737.88|730.08|17
1656143800000|2022-06-25 07:56:40|737.93|730.13|736.92|729.12|737.96|730.16|736.92|729.12|24
1656143810000|2022-06-25 07:56:50|736.87|729.07|737.44|729.64|737.45|729.65|736.87|729.07|20
1656143820000|2022-06-25 07:57:00|737.45|729.65|737.29|729.49|737.51|729.71|737.09|729.29|26
1656143830000|2022-06-25 07:57:10|737.28|729.48|737.15|729.35|737.29|729.49|737.11|729.31|17
1656143840000|2022-06-25 07:57:20|737.17|729.37|737.34|729.54|737.6|729.8|737.16|729.36|27
1656143850000|2022-06-25 07:57:30|737.41|729.61|737.47|729.67|737.65|729.85|737.31|729.51|22
1656143860000|2022-06-25 07:57:40|737.41|729.61|737.11|729.31|737.41|729.61|737.11|729.31|18
1656143870000|2022-06-25 07:57:50|737.1|729.3|737.11|729.31|737.12|729.32|737.07|729.27|10
1656143880000|2022-06-25 07:58:00|737.14|729.34|736.9|729.1|737.16|729.36|736.9|729.1|14
1656143890000|2022-06-25 07:58:10|736.91|729.11|736.81|729.01|736.91|729.11|736.8|729|23
1656143900000|2022-06-25 07:58:20|736.47|728.67|736.72|728.92|736.72|728.92|736.32|728.52|27
1656143910000|2022-06-25 07:58:30|736.75|728.95|736.85|729.05|736.98|729.18|736.7|728.9|20
1656143920000|2022-06-25 07:58:40|736.86|729.06|737.05|729.25|737.25|729.45|736.78|728.98|17
1656143930000|2022-06-25 07:58:50|736.98|729.18|737.16|729.36|737.16|729.36|736.92|729.12|18
1656143940000|2022-06-25 07:59:00|737.14|729.34|737.1|729.3|737.16|729.36|736.99|729.19|24
1656143950000|2022-06-25 07:59:10|737.07|729.27|736.94|729.14|737.13|729.33|736.93|729.13|21
1656143960000|2022-06-25 07:59:20|736.96|729.16|736.91|729.11|737.05|729.25|736.89|729.09|22
1656143970000|2022-06-25 07:59:30|736.92|729.12|737.2|729.4|737.59|729.79|736.9|729.1|25
1656143980000|2022-06-25 07:59:40|737.19|729.39|737.26|729.46|737.38|729.58|737.19|729.39|24
1656143990000|2022-06-25 07:59:50|737.27|729.47|737.28|729.48|737.41|729.61|737.23|729.43|19
1656144000000|2022-06-25 08:00:00|737.27|729.47|737.31|729.51|737.47|729.67|737.21|729.41|19
1656144010000|2022-06-25 08:00:10|737.3|729.5|737.24|729.44|737.4|729.6|737.07|729.27|31
1656144020000|2022-06-25 08:00:20|737.23|729.43|737|729.2|737.23|729.43|736.97|729.17|24
1656144030000|2022-06-25 08:00:30|736.96|729.16|737.05|729.25|737.05|729.25|736.94|729.14|21
1656144040000|2022-06-25 08:00:40|736.99|729.19|737.05|729.25|737.07|729.27|736.96|729.16|20
1656144050000|2022-06-25 08:00:50|737.01|729.21|737.02|729.22|737.07|729.27|736.96|729.16|26
1656144060000|2022-06-25 08:01:00|737.03|729.23|736.94|729.14|737.07|729.27|736.9|729.1|23
1656144070000|2022-06-25 08:01:10|736.95|729.15|737.18|729.38|737.31|729.51|736.95|729.15|24
1656144080000|2022-06-25 08:01:20|737.17|729.37|737.3|729.5|737.31|729.51|737.15|729.35|22
1656144090000|2022-06-25 08:01:30|737.29|729.49|737.89|730.09|737.89|730.09|737.29|729.49|23
1656144100000|2022-06-25 08:01:40|737.92|730.12|737.97|730.17|738.01|730.21|737.73|729.93|21
1656144110000|2022-06-25 08:01:50|737.96|730.16|738.06|730.26|738.27|730.47|737.96|730.16|29
1656144120000|2022-06-25 08:02:00|738.05|730.25|738|730.2|738.26|730.46|737.99|730.19|20
1656144130000|2022-06-25 08:02:10|738.03|730.23|738.01|730.21|738.09|730.29|738|730.2|23
1656144140000|2022-06-25 08:02:20|738.03|730.23|737.86|730.06|738.03|730.23|737.4|729.6|26
1656144150000|2022-06-25 08:02:30|737.83|730.03|737.92|730.12|737.93|730.13|737.75|729.95|16
1656144160000|2022-06-25 08:02:40|737.91|730.11|737.97|730.17|738.12|730.32|737.91|730.11|24
1656144170000|2022-06-25 08:02:50|737.96|730.16|738.02|730.22|738.07|730.27|737.96|730.16|23
1656144180000|2022-06-25 08:03:00|738.01|730.21|737.94|730.14|738.07|730.27|737.94|730.14|21
1656144190000|2022-06-25 08:03:10|737.95|730.15|737.89|730.09|738.01|730.21|737.35|729.55|28
1656144200000|2022-06-25 08:03:20|737.94|730.14|737.92|730.12|737.94|730.14|737.77|729.97|20
1656144210000|2022-06-25 08:03:30|737.9|730.1|737.65|729.85|737.91|730.11|737.65|729.85|17
1656144220000|2022-06-25 08:03:40|737.55|729.75|737.38|729.58|737.55|729.75|737.27|729.47|19
1656144230000|2022-06-25 08:03:50|737.39|729.59|737.41|729.61|737.44|729.64|737.3|729.5|21
1656144240000|2022-06-25 08:04:00|737.4|729.6|737.91|730.11|737.99|730.19|737.36|729.56|26
1656144250000|2022-06-25 08:04:10|737.93|730.13|737.95|730.15|737.95|730.15|737.83|730.03|23
1656144260000|2022-06-25 08:04:20|737.92|730.12|737.47|729.67|737.93|730.13|737.43|729.63|23
1656144270000|2022-06-25 08:04:30|737.48|729.68|737.46|729.66|737.56|729.76|737.41|729.61|20
1656144280000|2022-06-25 08:04:40|737.44|729.64|737.26|729.46|737.49|729.69|737.24|729.44|15
1656144290000|2022-06-25 08:04:50|737.27|729.47|737.26|729.46|737.6|729.8|737.2|729.4|26
1656144300000|2022-06-25 08:05:00|737.28|729.48|737.03|729.23|737.41|729.61|736.99|729.19|25
1656144310000|2022-06-25 08:05:10|737.09|729.29|737.18|729.38|737.23|729.43|736.61|728.81|27
1656144320000|2022-06-25 08:05:20|737.19|729.39|737|729.2|737.19|729.39|736.96|729.16|23
1656144330000|2022-06-25 08:05:30|737.02|729.22|738.41|730.61|738.41|730.61|737.02|729.22|32
1656144340000|2022-06-25 08:05:40|738.38|730.58|739.81|732.01|739.82|732.02|738.37|730.57|29
1656144350000|2022-06-25 08:05:50|739.85|732.05|739.81|732.01|740|732.2|739.41|731.61|29
1656144360000|2022-06-25 08:06:00|739.8|732|739.33|731.53|739.96|732.16|739.33|731.53|19
1656144370000|2022-06-25 08:06:10|739.32|731.52|738.92|731.12|739.32|731.52|738.83|731.03|24
1656144380000|2022-06-25 08:06:20|738.93|731.13|739.16|731.36|739.32|731.52|738.93|731.13|25
1656144390000|2022-06-25 08:06:30|739.14|731.34|738.95|731.15|739.15|731.35|738.94|731.14|18
1656144400000|2022-06-25 08:06:40|738.92|731.12|738.97|731.17|739.05|731.25|738.9|731.1|20
1656144410000|2022-06-25 08:06:50|738.96|731.16|738.99|731.19|739.03|731.23|738.78|730.98|27
1656144420000|2022-06-25 08:07:00|738.98|731.18|738.89|731.09|739.02|731.22|738.87|731.07|28
1656144430000|2022-06-25 08:07:10|738.91|731.11|738.88|731.08|738.92|731.12|738.86|731.06|20
1656144440000|2022-06-25 08:07:20|738.89|731.09|738.25|730.45|738.91|731.11|737.89|730.09|26
1656144450000|2022-06-25 08:07:30|738.24|730.44|737.12|729.32|738.24|730.44|737.1|729.3|30
1656144460000|2022-06-25 08:07:40|737.1|729.3|737.08|729.28|737.31|729.51|737.07|729.27|27
1656144470000|2022-06-25 08:07:50|737.07|729.27|737.8|730|737.9|730.1|737.07|729.27|30
1656144480000|2022-06-25 08:08:00|737.82|730.02|738.11|730.31|738.12|730.32|737.25|729.45|31
1656144490000|2022-06-25 08:08:10|738.08|730.28|738|730.2|738.12|730.32|737.96|730.16|15
1656144500000|2022-06-25 08:08:20|737.99|730.19|737.73|729.93|737.99|730.19|737.37|729.57|26
1656144510000|2022-06-25 08:08:30|737.76|729.96|737.82|730.02|737.84|730.04|737.76|729.96|20
1656144520000|2022-06-25 08:08:40|737.83|730.03|738.94|731.14|738.98|731.18|737.81|730.01|25
1656144530000|2022-06-25 08:08:50|738.91|731.11|738.24|730.44|739.04|731.24|738.24|730.44|26
1656144540000|2022-06-25 08:09:00|738.21|730.41|738.06|730.26|738.21|730.41|738|730.2|21
1656144550000|2022-06-25 08:09:10|738.05|730.25|737.45|729.65|738.13|730.33|737.45|729.65|25
1656144560000|2022-06-25 08:09:20|737.37|729.57|737.35|729.55|737.74|729.94|737.29|729.49|25
1656144570000|2022-06-25 08:09:30|737.34|729.54|737.14|729.34|737.34|729.54|737.13|729.33|21
1656144580000|2022-06-25 08:09:40|737.13|729.33|736.29|728.49|737.14|729.34|736.29|728.49|22
1656144590000|2022-06-25 08:09:50|736.28|728.48|736.18|728.38|736.32|728.52|736.17|728.37|23
1656144600000|2022-06-25 08:10:00|736.17|728.37|736.01|728.21|736.19|728.39|736|728.2|27
1656144610000|2022-06-25 08:10:10|736|728.2|735.45|727.65|736.04|728.24|735.45|727.65|29
1656144620000|2022-06-25 08:10:20|735.47|727.67|735.77|727.97|735.9|728.1|735.47|727.67|21
1656144630000|2022-06-25 08:10:30|735.76|727.96|735.52|727.72|735.93|728.13|735.52|727.72|22
1656144640000|2022-06-25 08:10:40|735.43|727.63|735.24|727.44|735.43|727.63|735.19|727.39|17
1656144650000|2022-06-25 08:10:50|735.25|727.45|735.32|727.52|735.32|727.52|735.04|727.24|16
1656144660000|2022-06-25 08:11:00|735.31|727.51|735.41|727.61|735.7|727.9|735.31|727.51|23
1656144670000|2022-06-25 08:11:10|735.48|727.68|735.32|727.52|735.48|727.68|735.32|727.52|16
1656144680000|2022-06-25 08:11:20|735.33|727.53|735.69|727.89|735.75|727.95|735.24|727.44|22
1656144690000|2022-06-25 08:11:30|735.71|727.91|735.72|727.92|735.76|727.96|735.69|727.89|17
1656144700000|2022-06-25 08:11:40|735.74|727.94|735.4|727.6|735.77|727.97|735.39|727.59|21
1656144710000|2022-06-25 08:11:50|735.5|727.7|736.66|728.86|736.68|728.88|735.5|727.7|20
1656144720000|2022-06-25 08:12:00|736.68|728.88|736.1|728.3|736.73|728.93|736.1|728.3|21
1656144730000|2022-06-25 08:12:10|736.11|728.31|736.15|728.35|736.15|728.35|736.11|728.31|6
1656144740000|2022-06-25 08:12:20|736.13|728.33|736.69|728.89|736.69|728.89|736.13|728.33|17
1656144750000|2022-06-25 08:12:30|736.7|728.9|736.35|728.55|736.7|728.9|736.33|728.53|20
1656144760000|2022-06-25 08:12:40|736.37|728.57|736.22|728.42|736.37|728.57|736.07|728.27|18
1656144770000|2022-06-25 08:12:50|736.21|728.41|736.19|728.39|736.25|728.45|736.07|728.27|18
1656144780000|2022-06-25 08:13:00|736.14|728.34|735.87|728.07|736.15|728.35|735.87|728.07|18
1656144790000|2022-06-25 08:13:10|735.86|728.06|735.51|727.71|736.06|728.26|735.5|727.7|26
1656144800000|2022-06-25 08:13:20|735.48|727.68|735.69|727.89|735.69|727.89|735.23|727.43|22
1656144810000|2022-06-25 08:13:30|735.72|727.92|735.99|728.19|735.99|728.19|735.3|727.5|25
1656144820000|2022-06-25 08:13:40|736|728.2|736.04|728.24|736.12|728.32|735.94|728.14|19
1656144830000|2022-06-25 08:13:50|736.03|728.23|735.68|727.88|736.05|728.25|735.64|727.84|12
1656144840000|2022-06-25 08:14:00|735.71|727.91|736.41|728.61|736.68|728.88|735.71|727.91|24
1656144850000|2022-06-25 08:14:10|736.4|728.6|736.48|728.68|736.79|728.99|736.4|728.6|24
1656144860000|2022-06-25 08:14:20|736.47|728.67|736.61|728.81|736.64|728.84|736.46|728.66|16
1656144870000|2022-06-25 08:14:30|736.62|728.82|736.45|728.65|736.65|728.85|736.45|728.65|19
1656144880000|2022-06-25 08:14:40|736.46|728.66|736.17|728.37|736.46|728.66|736.15|728.35|24
1656144890000|2022-06-25 08:14:50|736.18|728.38|736.06|728.26|736.24|728.44|736.06|728.26|14
1656144900000|2022-06-25 08:15:00|736.05|728.25|736.09|728.29|736.09|728.29|735.79|727.99|23
1656144910000|2022-06-25 08:15:10|736.04|728.24|735.96|728.16|736.15|728.35|735.91|728.11|25
1656144920000|2022-06-25 08:15:20|735.94|728.14|736.92|729.12|736.95|729.15|735.94|728.14|30
1656144930000|2022-06-25 08:15:30|736.91|729.11|736.77|728.97|736.97|729.17|736.61|728.81|26
1656144940000|2022-06-25 08:15:40|736.78|728.98|737|729.2|737.02|729.22|736.77|728.97|13
1656144950000|2022-06-25 08:15:50|736.99|729.19|736.45|728.65|737.04|729.24|736.45|728.65|25
1656144960000|2022-06-25 08:16:00|736.43|728.63|736.23|728.43|736.43|728.63|736.19|728.39|22
1656144970000|2022-06-25 08:16:10|736.24|728.44|736.23|728.43|736.4|728.6|736.23|728.43|18
1656144980000|2022-06-25 08:16:20|736.21|728.41|736.04|728.24|736.21|728.41|736.03|728.23|24
1656144990000|2022-06-25 08:16:30|736.03|728.23|736.05|728.25|736.2|728.4|735.96|728.16|21
1656145000000|2022-06-25 08:16:40|736.04|728.24|735.96|728.16|736.04|728.24|735.93|728.13|13
1656145010000|2022-06-25 08:16:50|735.95|728.15|735.22|727.42|735.96|728.16|735.22|727.42|24
1656145020000|2022-06-25 08:17:00|735.24|727.44|735.23|727.43|735.47|727.67|735.22|727.42|18
1656145030000|2022-06-25 08:17:10|735.14|727.34|734.11|726.31|735.14|727.34|734.1|726.3|28
1656145040000|2022-06-25 08:17:20|734.29|726.49|734.36|726.56|734.43|726.63|734.27|726.47|21
1656145050000|2022-06-25 08:17:30|734.61|726.81|734.56|726.76|734.69|726.89|734.56|726.76|28
1656145060000|2022-06-25 08:17:40|734.58|726.78|734.43|726.63|734.58|726.78|734.23|726.43|24
1656145070000|2022-06-25 08:17:50|734.46|726.66|734.33|726.53|734.61|726.81|734.32|726.52|26
1656145080000|2022-06-25 08:18:00|734.34|726.54|734.5|726.7|734.59|726.79|734.26|726.46|26
1656145090000|2022-06-25 08:18:10|734.29|726.49|734.27|726.47|734.43|726.63|734.26|726.46|18
1656145100000|2022-06-25 08:18:20|734.26|726.46|734.18|726.38|734.51|726.71|734.18|726.38|25
1656145110000|2022-06-25 08:18:30|734.17|726.37|734.26|726.46|734.39|726.59|734.16|726.36|23
1656145120000|2022-06-25 08:18:40|734.2|726.4|734.14|726.34|734.23|726.43|734.14|726.34|18
1656145130000|2022-06-25 08:18:50|734.09|726.29|733.31|725.51|734.11|726.31|733.24|725.44|23
1656145140000|2022-06-25 08:19:00|733.32|725.52|733.76|725.96|733.89|726.09|733.32|725.52|29
1656145150000|2022-06-25 08:19:10|733.79|725.99|733.49|725.69|733.79|725.99|733.46|725.66|20
1656145160000|2022-06-25 08:19:20|733.46|725.66|733.53|725.73|734.06|726.26|733.46|725.66|26
1656145170000|2022-06-25 08:19:30|733.55|725.75|733.66|725.86|733.66|725.86|733.52|725.72|11
1656145180000|2022-06-25 08:19:40|733.69|725.89|733.57|725.77|733.85|726.05|733.51|725.71|16
1656145190000|2022-06-25 08:19:50|733.56|725.76|733.58|725.78|733.6|725.8|733.46|725.66|18
1656145200000|2022-06-25 08:20:00|733.59|725.79|733.2|725.4|733.59|725.79|733.2|725.4|13
1656145210000|2022-06-25 08:20:10|733.23|725.43|733.52|725.72|733.54|725.74|733.08|725.28|17
1656145220000|2022-06-25 08:20:20|733.54|725.74|733.37|725.57|733.54|725.74|733.35|725.55|15
1656145230000|2022-06-25 08:20:30|733.41|725.61|733.5|725.7|733.52|725.72|733.4|725.6|15
1656145240000|2022-06-25 08:20:40|733.51|725.71|733.39|725.59|733.51|725.71|733.39|725.59|11
1656145250000|2022-06-25 08:20:50|733.38|725.58|733.3|725.5|733.47|725.67|733.3|725.5|13
1656145260000|2022-06-25 08:21:00|733.28|725.48|733.17|725.37|733.28|725.48|733.17|725.37|9
1656145270000|2022-06-25 08:21:10|733.18|725.38|732.71|724.91|733.18|725.38|732.7|724.9|17
1656145280000|2022-06-25 08:21:20|732.95|725.15|733.2|725.4|733.2|725.4|732.94|725.14|21
1656145290000|2022-06-25 08:21:30|733.21|725.41|732.37|724.57|733.21|725.41|732.37|724.57|22
1656145300000|2022-06-25 08:21:40|732.33|724.53|732.36|724.56|732.36|724.56|732.32|724.52|6
1656145310000|2022-06-25 08:21:50|732.39|724.59|732.35|724.55|732.4|724.6|732.35|724.55|4
1656145320000|2022-06-25 08:22:00|732.32|724.52|732.3|724.5|732.32|724.52|732.27|724.47|13
1656145330000|2022-06-25 08:22:10|732.27|724.47|732.15|724.35|732.32|724.52|732.14|724.34|15
1656145340000|2022-06-25 08:22:20|732.1|724.3|731.53|723.73|732.11|724.31|731.48|723.68|24
1656145350000|2022-06-25 08:22:30|731.52|723.72|732.09|724.29|732.09|724.29|731.41|723.61|22
1656145360000|2022-06-25 08:22:40|732.08|724.28|732.04|724.24|732.19|724.39|731.94|724.14|24
1656145370000|2022-06-25 08:22:50|732.05|724.25|732.49|724.69|732.51|724.71|732.04|724.24|17
1656145380000|2022-06-25 08:23:00|732.48|724.68|732.28|724.48|732.48|724.68|732.2|724.4|18
1656145390000|2022-06-25 08:23:10|732.27|724.47|732.89|725.09|732.89|725.09|732.27|724.47|10
1656145400000|2022-06-25 08:23:20|732.9|725.1|732.87|725.07|732.9|725.1|732.75|724.95|25
1656145410000|2022-06-25 08:23:30|732.88|725.08|732.87|725.07|732.9|725.1|732.84|725.04|20
1656145420000|2022-06-25 08:23:40|732.88|725.08|732.83|725.03|732.89|725.09|732.81|725.01|17
1656145430000|2022-06-25 08:23:50|732.85|725.05|732.36|724.56|732.85|725.05|732.18|724.38|25
1656145440000|2022-06-25 08:24:00|732.26|724.46|732.27|724.47|732.28|724.48|732.2|724.4|20
1656145450000|2022-06-25 08:24:10|732.28|724.48|732.83|725.03|732.89|725.09|732.28|724.48|15
1656145460000|2022-06-25 08:24:20|732.85|725.05|732.83|725.03|732.88|725.08|732.82|725.02|20
1656145470000|2022-06-25 08:24:30|732.85|725.05|732.94|725.14|733.12|725.32|732.84|725.04|13
1656145480000|2022-06-25 08:24:40|732.93|725.13|733.51|725.71|733.51|725.71|732.92|725.12|21
1656145490000|2022-06-25 08:24:50|733.48|725.68|733.79|725.99|733.85|726.05|733.47|725.67|30
1656145500000|2022-06-25 08:25:00|733.8|726|733.34|725.54|733.91|726.11|733.34|725.54|21
1656145510000|2022-06-25 08:25:10|733.35|725.55|733.21|725.41|733.35|725.55|733.11|725.31|20
1656145520000|2022-06-25 08:25:20|733.23|725.43|733.7|725.9|733.72|725.92|733.23|725.43|22
1656145530000|2022-06-25 08:25:30|733.71|725.91|733.89|726.09|733.95|726.15|733.71|725.91|16
1656145540000|2022-06-25 08:25:40|733.87|726.07|734.28|726.48|734.35|726.55|733.87|726.07|14
1656145550000|2022-06-25 08:25:50|734.27|726.47|734.91|727.11|735.01|727.21|734.25|726.45|18
1656145560000|2022-06-25 08:26:00|734.88|727.08|735.09|727.29|735.09|727.29|734.88|727.08|5
1656145570000|2022-06-25 08:26:10|735.1|727.3|735.06|727.26|735.13|727.33|735.06|727.26|14
1656145580000|2022-06-25 08:26:20|735.07|727.27|734.88|727.08|735.12|727.32|734.87|727.07|20
1656145590000|2022-06-25 08:26:30|734.89|727.09|734.85|727.05|734.9|727.1|734.8|727|20
1656145600000|2022-06-25 08:26:40|734.87|727.07|734.79|726.99|734.87|727.07|734.79|726.99|12
1656145610000|2022-06-25 08:26:50|734.82|727.02|734.45|726.65|734.85|727.05|734.4|726.6|17
1656145620000|2022-06-25 08:27:00|734.46|726.66|734.48|726.68|734.52|726.72|734.34|726.54|20
1656145630000|2022-06-25 08:27:10|734.47|726.67|734.44|726.64|734.53|726.73|734.37|726.57|14
1656145640000|2022-06-25 08:27:20|734.4|726.6|734.43|726.63|734.59|726.79|734.3|726.5|25
1656145650000|2022-06-25 08:27:30|734.44|726.64|734.45|726.65|734.45|726.65|734.26|726.46|12
1656145660000|2022-06-25 08:27:40|734.44|726.64|733.78|725.98|734.44|726.64|733.68|725.88|26
1656145670000|2022-06-25 08:27:50|733.77|725.97|734.05|726.25|734.05|726.25|733.61|725.81|22
1656145680000|2022-06-25 08:28:00|734.04|726.24|734.06|726.26|734.07|726.27|733.84|726.04|12
1656145690000|2022-06-25 08:28:10|734.03|726.23|733.62|725.82|734.08|726.28|733.62|725.82|10
1656145700000|2022-06-25 08:28:20|733.61|725.81|733.46|725.66|733.61|725.81|733.44|725.64|20
1656145710000|2022-06-25 08:28:30|733.47|725.67|733.34|725.54|733.64|725.84|733.34|725.54|21
1656145720000|2022-06-25 08:28:40|733.33|725.53|733.87|726.07|733.9|726.1|733.31|725.51|10
1656145730000|2022-06-25 08:28:50|733.88|726.08|733.75|725.95|733.9|726.1|733.75|725.95|12
1656145740000|2022-06-25 08:29:00|733.71|725.91|733.73|725.93|733.83|726.03|733.54|725.74|23
1656145750000|2022-06-25 08:29:10|733.76|725.96|733.43|725.63|733.78|725.98|733.43|725.63|15
1656145760000|2022-06-25 08:29:20|733.42|725.62|733.44|725.64|733.45|725.65|733.42|725.62|7
1656145770000|2022-06-25 08:29:30|733.46|725.66|733.87|726.07|733.87|726.07|733.44|725.64|11
1656145780000|2022-06-25 08:29:40|733.83|726.03|733.84|726.04|733.85|726.05|733.83|726.03|12
1656145790000|2022-06-25 08:29:50|733.81|726.01|733.77|725.97|733.82|726.02|733.75|725.95|6
1656145800000|2022-06-25 08:30:00|733.78|725.98|733.86|726.06|733.89|726.09|733.75|725.95|10
1656145810000|2022-06-25 08:30:10|733.83|726.03|733.47|725.67|733.87|726.07|733.45|725.65|13
1656145820000|2022-06-25 08:30:20|733.45|725.65|733.35|725.55|733.47|725.67|733.2|725.4|14
1656145830000|2022-06-25 08:30:30|733.31|725.51|733.17|725.37|733.31|725.51|733.16|725.36|9
1656145840000|2022-06-25 08:30:40|733.15|725.35|733.35|725.55|733.4|725.6|733.15|725.35|18
1656145850000|2022-06-25 08:30:50|733.34|725.54|733.17|725.37|733.34|725.54|733.17|725.37|8
1656145860000|2022-06-25 08:31:00|733.16|725.36|733.1|725.3|733.18|725.38|733.09|725.29|8
1656145870000|2022-06-25 08:31:10|733.09|725.29|732.57|724.77|733.28|725.48|732.57|724.77|20
1656145880000|2022-06-25 08:31:20|732.59|724.79|732.26|724.46|732.66|724.86|732.26|724.46|15
1656145890000|2022-06-25 08:31:30|732.29|724.49|732.61|724.81|732.76|724.96|732.29|724.49|24
1656145900000|2022-06-25 08:31:40|732.62|724.82|732.83|725.03|732.83|725.03|732.57|724.77|20
1656145910000|2022-06-25 08:31:50|732.69|724.89|732.44|724.64|732.94|725.14|732.44|724.64|20
1656145920000|2022-06-25 08:32:00|732.45|724.65|732.43|724.63|732.48|724.68|732.28|724.48|19
1656145930000|2022-06-25 08:32:10|732.41|724.61|732.3|724.5|732.47|724.67|732.3|724.5|15
1656145940000|2022-06-25 08:32:20|732.36|724.56|732.16|724.36|732.44|724.64|732.1|724.3|24
1656145950000|2022-06-25 08:32:30|732.13|724.33|731.02|723.22|732.25|724.45|731|723.2|33
1656145960000|2022-06-25 08:32:40|731|723.2|730.97|723.17|731.2|723.4|730.96|723.16|25
1656145970000|2022-06-25 08:32:50|731|723.2|730.54|722.74|731.11|723.31|730.54|722.74|30
1656145980000|2022-06-25 08:33:00|730.52|722.72|730.8|723|730.8|723|730.43|722.63|21
1656145990000|2022-06-25 08:33:10|730.77|722.97|730.89|723.09|730.89|723.09|730.69|722.89|25
1656146000000|2022-06-25 08:33:20|730.88|723.08|730.9|723.1|730.99|723.19|730.83|723.03|23
1656146010000|2022-06-25 08:33:30|730.93|723.13|730.95|723.15|730.99|723.19|730.86|723.06|15
1656146020000|2022-06-25 08:33:40|730.91|723.11|730.26|722.46|730.91|723.11|730.26|722.46|27
1656146030000|2022-06-25 08:33:50|730.27|722.47|730.17|722.37|730.29|722.49|730.14|722.34|19
1656146040000|2022-06-25 08:34:00|730.19|722.39|730.24|722.44|730.3|722.5|730.03|722.23|18
1656146050000|2022-06-25 08:34:10|730.26|722.46|730.65|722.85|730.96|723.16|730.26|722.46|32
1656146060000|2022-06-25 08:34:20|730.46|722.66|730.75|722.95|730.96|723.16|730.46|722.66|23
1656146070000|2022-06-25 08:34:30|730.8|723|731.77|723.97|731.77|723.97|730.8|723|23
1656146080000|2022-06-25 08:34:40|731.87|724.07|731.66|723.86|731.94|724.14|731.43|723.63|24
1656146090000|2022-06-25 08:34:50|731.76|723.96|731.28|723.48|731.77|723.97|731.28|723.48|25
1656146100000|2022-06-25 08:35:00|731.27|723.47|731.11|723.31|731.27|723.47|731.11|723.31|16
1656146110000|2022-06-25 08:35:10|731.13|723.33|731.18|723.38|731.18|723.38|731.13|723.33|6
1656146120000|2022-06-25 08:35:20|731.2|723.4|731.27|723.47|731.3|723.5|731.18|723.38|20
1656146130000|2022-06-25 08:35:30|731.26|723.46|731.3|723.5|731.7|723.9|731.26|723.46|28
1656146140000|2022-06-25 08:35:40|731.25|723.45|731.08|723.28|731.29|723.49|731.08|723.28|14
1656146150000|2022-06-25 08:35:50|731.05|723.25|731.03|723.23|731.24|723.44|730.99|723.19|20
1656146160000|2022-06-25 08:36:00|731.04|723.24|731.05|723.25|731.2|723.4|731|723.2|19
1656146170000|2022-06-25 08:36:10|731.04|723.24|731.03|723.23|731.17|723.37|731.03|723.23|23
1656146180000|2022-06-25 08:36:20|730.97|723.17|731.13|723.33|731.16|723.36|730.97|723.17|22
1656146190000|2022-06-25 08:36:30|731.1|723.3|731.07|723.27|731.12|723.32|731.04|723.24|20
1656146200000|2022-06-25 08:36:40|731.06|723.26|731.15|723.35|731.16|723.36|731.03|723.23|12
1656146210000|2022-06-25 08:36:50|731.13|723.33|730.68|722.88|731.13|723.33|730.64|722.84|23
1656146220000|2022-06-25 08:37:00|730.67|722.87|730.73|722.93|730.73|722.93|730.35|722.55|10
1656146230000|2022-06-25 08:37:10|730.81|723.01|730.78|722.98|731.04|723.24|730.69|722.89|19
1656146240000|2022-06-25 08:37:20|730.77|722.97|730.87|723.07|730.94|723.14|730.74|722.94|23
1656146250000|2022-06-25 08:37:30|730.91|723.11|730.41|722.61|730.99|723.19|730.41|722.61|19
1656146260000|2022-06-25 08:37:40|730.3|722.5|730.27|722.47|730.37|722.57|730.25|722.45|18
1656146270000|2022-06-25 08:37:50|730.28|722.48|730.29|722.49|730.32|722.52|730.27|722.47|9
1656146280000|2022-06-25 08:38:00|730.33|722.53|730.29|722.49|730.56|722.76|730.28|722.48|16
1656146290000|2022-06-25 08:38:10|730.31|722.51|730.27|722.47|730.44|722.64|730.27|722.47|17
1656146300000|2022-06-25 08:38:20|730.29|722.49|730.3|722.5|730.3|722.5|730.27|722.47|4
1656146310000|2022-06-25 08:38:30|730.29|722.49|730.67|722.87|730.67|722.87|730.24|722.44|16
1656146320000|2022-06-25 08:38:40|730.66|722.86|730.69|722.89|730.72|722.92|730.56|722.76|18
1656146330000|2022-06-25 08:38:50|730.7|722.9|730.49|722.69|730.71|722.91|730.44|722.64|19
1656146340000|2022-06-25 08:39:00|730.47|722.67|730.45|722.65|730.55|722.75|730.45|722.65|9
1656146350000|2022-06-25 08:39:10|730.51|722.71|730.72|722.92|730.73|722.93|730.51|722.71|16
1656146360000|2022-06-25 08:39:20|730.71|722.91|730.49|722.69|730.74|722.94|730.49|722.69|14
1656146370000|2022-06-25 08:39:30|730.5|722.7|730.55|722.75|730.55|722.75|730.5|722.7|2
1656146380000|2022-06-25 08:39:40|730.46|722.66|730.61|722.81|730.74|722.94|730.45|722.65|13
1656146390000|2022-06-25 08:39:50|730.62|722.82|730.43|722.63|730.62|722.82|730.43|722.63|7
1656146400000|2022-06-25 08:40:00|730.42|722.62|730.32|722.52|730.42|722.62|730.32|722.52|6
1656146410000|2022-06-25 08:40:10|730.31|722.51|730.38|722.58|730.4|722.6|730.21|722.41|12
1656146420000|2022-06-25 08:40:20|730.3|722.5|730.22|722.42|730.39|722.59|730.22|722.42|24
1656146430000|2022-06-25 08:40:30|730.23|722.43|729.78|721.98|730.23|722.43|729.77|721.97|14
1656146440000|2022-06-25 08:40:40|729.79|721.99|729.78|721.98|729.92|722.12|729.78|721.98|8
1656146450000|2022-06-25 08:40:50|729.86|722.06|731.23|723.43|731.23|723.43|729.85|722.05|29
1656146460000|2022-06-25 08:41:00|731.17|723.37|731.53|723.73|732.04|724.24|731.02|723.22|30
1656146470000|2022-06-25 08:41:10|731.71|723.91|732.24|724.44|732.46|724.66|731.59|723.79|31
1656146480000|2022-06-25 08:41:20|732.25|724.45|732.76|724.96|733.04|725.24|732.23|724.43|32
1656146490000|2022-06-25 08:41:30|732.56|724.76|732.18|724.38|732.56|724.76|732.17|724.37|26
1656146500000|2022-06-25 08:41:40|732.17|724.37|731.22|723.42|732.17|724.37|731.22|723.42|25
1656146510000|2022-06-25 08:41:50|731.19|723.39|731.17|723.37|731.47|723.67|731.17|723.37|24
1656146520000|2022-06-25 08:42:00|731.18|723.38|731.32|723.52|731.48|723.68|731.17|723.37|25
1656146530000|2022-06-25 08:42:10|731.34|723.54|731.45|723.65|731.51|723.71|731.34|723.54|23
1656146540000|2022-06-25 08:42:20|731.34|723.54|731.18|723.38|731.37|723.57|731.15|723.35|18
1656146550000|2022-06-25 08:42:30|731.19|723.39|731.29|723.49|731.34|723.54|731.16|723.36|22
1656146560000|2022-06-25 08:42:40|731.28|723.48|731.31|723.51|731.36|723.56|731.2|723.4|19
1656146570000|2022-06-25 08:42:50|731.26|723.46|731.15|723.35|731.34|723.54|731.13|723.33|22
1656146580000|2022-06-25 08:43:00|731.11|723.31|731.14|723.34|731.26|723.46|731.07|723.27|21
1656146590000|2022-06-25 08:43:10|731.12|723.32|731.4|723.6|731.4|723.6|731.12|723.32|20
1656146600000|2022-06-25 08:43:20|731.41|723.61|731.01|723.21|731.41|723.61|731|723.2|25
1656146610000|2022-06-25 08:43:30|731.04|723.24|731.19|723.39|731.19|723.39|730.97|723.17|21
1656146620000|2022-06-25 08:43:40|731.18|723.38|731.18|723.38|731.18|723.38|730.95|723.15|19
1656146630000|2022-06-25 08:43:50|731.14|723.34|731.08|723.28|731.18|723.38|730.99|723.19|20
1656146640000|2022-06-25 08:44:00|731.07|723.27|730.39|722.59|731.07|723.27|730.39|722.59|22
1656146650000|2022-06-25 08:44:10|730.38|722.58|730.29|722.49|730.44|722.64|730.26|722.46|12
1656146660000|2022-06-25 08:44:20|730.27|722.47|730.27|722.47|730.29|722.49|730.26|722.46|12
1656146670000|2022-06-25 08:44:30|730.26|722.46|730.23|722.43|730.3|722.5|730.2|722.4|18
1656146680000|2022-06-25 08:44:40|730.25|722.45|730.21|722.41|730.25|722.45|730.18|722.38|14
1656146690000|2022-06-25 08:44:50|730.22|722.42|730.38|722.58|730.56|722.76|730.22|722.42|18
1656146700000|2022-06-25 08:45:00|730.33|722.53|730.47|722.67|730.47|722.67|730.16|722.36|21
1656146710000|2022-06-25 08:45:10|730.54|722.74|730.87|723.07|730.91|723.11|730.54|722.74|28
1656146720000|2022-06-25 08:45:20|730.88|723.08|730.83|723.03|730.95|723.15|730.83|723.03|19
1656146730000|2022-06-25 08:45:30|730.89|723.09|730.66|722.86|731.04|723.24|730.6|722.8|23
1656146740000|2022-06-25 08:45:40|730.65|722.85|730.99|723.19|731|723.2|730.59|722.79|17
1656146750000|2022-06-25 08:45:50|730.85|723.05|730.92|723.12|730.96|723.16|730.67|722.87|25
1656146760000|2022-06-25 08:46:00|730.91|723.11|731.11|723.31|731.13|723.33|730.86|723.06|26
1656146770000|2022-06-25 08:46:10|731.09|723.29|731.11|723.31|731.28|723.48|731|723.2|26
1656146780000|2022-06-25 08:46:20|731.08|723.28|731.27|723.47|731.35|723.55|731.07|723.27|26
1656146790000|2022-06-25 08:46:30|731.19|723.39|731.16|723.36|731.2|723.4|731.15|723.35|14
1656146800000|2022-06-25 08:46:40|731.15|723.35|731.08|723.28|731.18|723.38|731.05|723.25|16
1656146810000|2022-06-25 08:46:50|731.09|723.29|731.03|723.23|731.15|723.35|731.03|723.23|19
1656146820000|2022-06-25 08:47:00|731.05|723.25|731.09|723.29|731.13|723.33|731.01|723.21|18
1656146830000|2022-06-25 08:47:10|731.1|723.3|731.29|723.49|731.31|723.51|731.08|723.28|22
1656146840000|2022-06-25 08:47:20|731.25|723.45|731.09|723.29|731.25|723.45|731.06|723.26|19
1656146850000|2022-06-25 08:47:30|731.08|723.28|731.11|723.31|731.14|723.34|731.03|723.23|17
1656146860000|2022-06-25 08:47:40|731.08|723.28|731.04|723.24|731.08|723.28|731.02|723.22|12
1656146870000|2022-06-25 08:47:50|731.03|723.23|730.43|722.63|731.03|723.23|730.41|722.61|21
1656146880000|2022-06-25 08:48:00|730.44|722.64|730.46|722.66|730.6|722.8|730.37|722.57|17
1656146890000|2022-06-25 08:48:10|730.47|722.67|730.54|722.74|730.59|722.79|730.42|722.62|21
1656146900000|2022-06-25 08:48:20|730.52|722.72|731.16|723.36|731.36|723.56|730.49|722.69|28
1656146910000|2022-06-25 08:48:30|731.17|723.37|731.17|723.37|731.21|723.41|731.15|723.35|14
1656146920000|2022-06-25 08:48:40|731.18|723.38|731.28|723.48|731.29|723.49|731.16|723.36|14
1656146930000|2022-06-25 08:48:50|731.41|723.61|731.44|723.64|731.8|724|731.4|723.6|24
1656146940000|2022-06-25 08:49:00|731.47|723.67|731.46|723.66|731.56|723.76|731.44|723.64|18
1656146950000|2022-06-25 08:49:10|731.47|723.67|731.54|723.74|731.6|723.8|731.44|723.64|18
1656146960000|2022-06-25 08:49:20|731.61|723.81|731.52|723.72|731.64|723.84|731.48|723.68|15
1656146970000|2022-06-25 08:49:30|731.55|723.75|731.98|724.18|731.98|724.18|731.55|723.75|20
1656146980000|2022-06-25 08:49:40|731.97|724.17|732.07|724.27|732.08|724.28|731.97|724.17|12
1656146990000|2022-06-25 08:49:50|732.06|724.26|731.94|724.14|732.06|724.26|731.88|724.08|10
1656147000000|2022-06-25 08:50:00|731.98|724.18|731.93|724.13|731.98|724.18|731.82|724.02|18
1656147010000|2022-06-25 08:50:10|731.92|724.12|731.98|724.18|732.07|724.27|731.92|724.12|14
1656147020000|2022-06-25 08:50:20|732|724.2|732.15|724.35|732.16|724.36|731.98|724.18|11
1656147030000|2022-06-25 08:50:30|732.14|724.34|732.15|724.35|732.16|724.36|732.03|724.23|8
1656147040000|2022-06-25 08:50:40|732.14|724.34|732.16|724.36|732.16|724.36|732.12|724.32|8
1656147050000|2022-06-25 08:50:50|732.17|724.37|732.06|724.26|732.29|724.49|732.06|724.26|15
1656147060000|2022-06-25 08:51:00|732.09|724.29|732.21|724.41|732.26|724.46|732.09|724.29|15
1656147070000|2022-06-25 08:51:10|732.2|724.4|732.79|724.99|732.93|725.13|732.19|724.39|23
1656147080000|2022-06-25 08:51:20|732.9|725.1|732.8|725|732.91|725.11|732.8|725|10
1656147090000|2022-06-25 08:51:30|732.79|724.99|732.91|725.11|732.95|725.15|732.77|724.97|4
1656147100000|2022-06-25 08:51:40|732.9|725.1|732.42|724.62|732.9|725.1|732.41|724.61|11
1656147110000|2022-06-25 08:51:50|732.52|724.72|732.56|724.76|732.56|724.76|732.32|724.52|10
1656147120000|2022-06-25 08:52:00|732.55|724.75|732.38|724.58|732.55|724.75|732.35|724.55|15
1656147130000|2022-06-25 08:52:10|732.36|724.56|732.61|724.81|732.61|724.81|732.36|724.56|17
1656147140000|2022-06-25 08:52:20|732.6|724.8|732.56|724.76|732.6|724.8|732.53|724.73|13
1656147150000|2022-06-25 08:52:30|732.61|724.81|732.54|724.74|732.62|724.82|732.54|724.74|14
1656147160000|2022-06-25 08:52:40|732.6|724.8|733.13|725.33|733.13|725.33|732.52|724.72|20
1656147170000|2022-06-25 08:52:50|733.25|725.45|733.28|725.48|733.29|725.49|733.25|725.45|6
1656147180000|2022-06-25 08:53:00|733.26|725.46|733.24|725.44|733.26|725.46|733.19|725.39|14
1656147190000|2022-06-25 08:53:10|733.23|725.43|733.06|725.26|733.23|725.43|733.06|725.26|5
1656147200000|2022-06-25 08:53:20|733|725.2|732.99|725.19|733|725.2|732.98|725.18|7
1656147210000|2022-06-25 08:53:30|732.98|725.18|733.02|725.22|733.06|725.26|732.94|725.14|11
1656147220000|2022-06-25 08:53:40|733|725.2|733.17|725.37|733.21|725.41|732.92|725.12|11
1656147230000|2022-06-25 08:53:50|733.18|725.38|733.16|725.36|733.23|725.43|733.16|725.36|16
1656147240000|2022-06-25 08:54:00|733.22|725.42|733.75|725.95|733.78|725.98|733.18|725.38|29
1656147250000|2022-06-25 08:54:10|733.76|725.96|733.95|726.15|733.95|726.15|733.76|725.96|16
1656147260000|2022-06-25 08:54:20|733.99|726.19|733.92|726.12|734.03|726.23|733.78|725.98|15
1656147270000|2022-06-25 08:54:30|733.94|726.14|733.83|726.03|733.97|726.17|733.81|726.01|7
1656147280000|2022-06-25 08:54:40|733.84|726.04|733.85|726.05|733.99|726.19|733.84|726.04|20
1656147290000|2022-06-25 08:54:50|733.86|726.06|733.89|726.09|733.97|726.17|733.82|726.02|29
1656147300000|2022-06-25 08:55:00|733.9|726.1|734.09|726.29|734.19|726.39|733.89|726.09|17
1656147310000|2022-06-25 08:55:10|734.11|726.31|734.26|726.46|734.36|726.56|734.07|726.27|18
1656147320000|2022-06-25 08:55:20|734.27|726.47|734.34|726.54|734.35|726.55|734.22|726.42|18
1656147330000|2022-06-25 08:55:30|734.37|726.57|734.37|726.57|734.42|726.62|734.27|726.47|16
1656147340000|2022-06-25 08:55:40|734.38|726.58|734.5|726.7|734.5|726.7|734.33|726.53|21
1656147350000|2022-06-25 08:55:50|734.54|726.74|734.42|726.62|734.55|726.75|734.35|726.55|21
1656147360000|2022-06-25 08:56:00|734.39|726.59|734.26|726.46|734.4|726.6|734.16|726.36|18
1656147370000|2022-06-25 08:56:10|734.35|726.55|734.38|726.58|734.68|726.88|734.32|726.52|26
1656147380000|2022-06-25 08:56:20|734.39|726.59|734.28|726.48|734.39|726.59|734.25|726.45|20
1656147390000|2022-06-25 08:56:30|734.34|726.54|734.36|726.56|734.38|726.58|734.21|726.41|27
1656147400000|2022-06-25 08:56:40|734.32|726.52|734.07|726.27|734.32|726.52|734.07|726.27|25
1656147410000|2022-06-25 08:56:50|734.06|726.26|733.51|725.71|734.07|726.27|733.51|725.71|22
1656147420000|2022-06-25 08:57:00|733.5|725.7|733.47|725.67|733.51|725.71|733.44|725.64|9
1656147430000|2022-06-25 08:57:10|733.48|725.68|733.48|725.68|733.48|725.68|733.45|725.65|7
1656147440000|2022-06-25 08:57:20|733.5|725.7|733.56|725.76|733.61|725.81|733.5|725.7|8
1656147450000|2022-06-25 08:57:30|733.57|725.77|733.55|725.75|733.67|725.87|733.55|725.75|7
1656147460000|2022-06-25 08:57:40|733.6|725.8|733.54|725.74|733.61|725.81|733.43|725.63|11
1656147470000|2022-06-25 08:57:50|733.52|725.72|733.59|725.79|733.67|725.87|733.41|725.61|19
1656147480000|2022-06-25 08:58:00|733.6|725.8|733.68|725.88|733.7|725.9|733.48|725.68|12
1656147490000|2022-06-25 08:58:10|733.73|725.93|733.48|725.68|733.73|725.93|733.47|725.67|20
1656147500000|2022-06-25 08:58:20|733.49|725.69|733.45|725.65|733.64|725.84|733.4|725.6|20
1656147510000|2022-06-25 08:58:30|733.47|725.67|733.53|725.73|733.67|725.87|733.44|725.64|21
1656147520000|2022-06-25 08:58:40|733.52|725.72|733.33|725.53|733.53|725.73|733.29|725.49|23
1656147530000|2022-06-25 08:58:50|733.34|725.54|733.18|725.38|733.34|725.54|733.18|725.38|21
1656147540000|2022-06-25 08:59:00|733.17|725.37|733.15|725.35|733.24|725.44|733.11|725.31|21
1656147550000|2022-06-25 08:59:10|733.17|725.37|732.25|724.45|733.17|725.37|732.25|724.45|24
1656147560000|2022-06-25 08:59:20|732.26|724.46|732.19|724.39|732.35|724.55|732.17|724.37|25
1656147570000|2022-06-25 08:59:30|732.17|724.37|731.97|724.17|732.26|724.46|731.96|724.16|24
1656147580000|2022-06-25 08:59:40|731.95|724.15|731.9|724.1|732.12|724.32|731.9|724.1|19
1656147590000|2022-06-25 08:59:50|731.92|724.12|731.9|724.1|731.92|724.12|731.86|724.06|10
1656147600000|2022-06-25 09:00:00|731.88|724.08|732.32|724.52|732.32|724.52|731.88|724.08|28
1656147610000|2022-06-25 09:00:10|732.56|724.76|732.83|725.03|733.01|725.21|732.56|724.76|22
1656147620000|2022-06-25 09:00:20|732.81|725.01|733.03|725.23|733.03|725.23|732.72|724.92|20
1656147630000|2022-06-25 09:00:30|732.97|725.17|733.16|725.36|733.27|725.47|732.95|725.15|26
1656147640000|2022-06-25 09:00:40|733.17|725.37|733.06|725.26|733.17|725.37|733.06|725.26|23
1656147650000|2022-06-25 09:00:50|733.07|725.27|733.1|725.3|733.24|725.44|733.06|725.26|15
1656147660000|2022-06-25 09:01:00|733.11|725.31|733.15|725.35|733.27|725.47|733.06|725.26|18
1656147670000|2022-06-25 09:01:10|733.17|725.37|733.06|725.26|733.17|725.37|733.04|725.24|23
1656147680000|2022-06-25 09:01:20|733.07|725.27|733.05|725.25|733.22|725.42|733.03|725.23|19
1656147690000|2022-06-25 09:01:30|733.04|725.24|732.39|724.59|733.06|725.26|732.31|724.51|24
1656147700000|2022-06-25 09:01:40|732.37|724.57|732.25|724.45|732.42|724.62|732.2|724.4|25
1656147710000|2022-06-25 09:01:50|732.24|724.44|732.28|724.48|732.51|724.71|732.21|724.41|23
1656147720000|2022-06-25 09:02:00|732.29|724.49|732.18|724.38|732.3|724.5|732.12|724.32|25
1656147730000|2022-06-25 09:02:10|732.15|724.35|732.07|724.27|732.25|724.45|732.07|724.27|23
1656147740000|2022-06-25 09:02:20|732.21|724.41|732.05|724.25|732.21|724.41|732.04|724.24|21
1656147750000|2022-06-25 09:02:30|732.07|724.27|731.79|723.99|732.07|724.27|731.78|723.98|20
1656147760000|2022-06-25 09:02:40|731.89|724.09|731.32|723.52|731.89|724.09|731.32|723.52|19
1656147770000|2022-06-25 09:02:50|731.3|723.5|731.16|723.36|731.31|723.51|731.16|723.36|16
1656147780000|2022-06-25 09:03:00|731.15|723.35|731.49|723.69|731.49|723.69|731.01|723.21|26
1656147790000|2022-06-25 09:03:10|731.48|723.68|732.16|724.36|732.21|724.41|731.22|723.42|25
1656147800000|2022-06-25 09:03:20|732.17|724.37|732.06|724.26|732.19|724.39|732|724.2|20
1656147810000|2022-06-25 09:03:30|732.07|724.27|732.04|724.24|732.14|724.34|732.01|724.21|16
1656147820000|2022-06-25 09:03:40|732.01|724.21|732.65|724.85|732.65|724.85|731.99|724.19|25
1656147830000|2022-06-25 09:03:50|732.7|724.9|733.09|725.29|733.14|725.34|732.7|724.9|23
1656147840000|2022-06-25 09:04:00|733.11|725.31|733.03|725.23|733.13|725.33|733|725.2|21
1656147850000|2022-06-25 09:04:10|733.04|725.24|732.87|725.07|733.08|725.28|732.84|725.04|22
1656147860000|2022-06-25 09:04:20|732.86|725.06|732.37|724.57|733.05|725.25|732.33|724.53|31
1656147870000|2022-06-25 09:04:30|732.38|724.58|732.34|724.54|732.42|724.62|732.25|724.45|20
1656147880000|2022-06-25 09:04:40|732.33|724.53|732.28|724.48|732.37|724.57|732.27|724.47|11
1656147890000|2022-06-25 09:04:50|732.29|724.49|732.26|724.46|732.33|724.53|732.19|724.39|16
1656147900000|2022-06-25 09:05:00|732.29|724.49|732.19|724.39|732.29|724.49|732.15|724.35|25
1656147910000|2022-06-25 09:05:10|732.2|724.4|731.79|723.99|732.28|724.48|731.43|723.63|26
1656147920000|2022-06-25 09:05:20|731.8|724|731.95|724.15|732|724.2|731.78|723.98|24
1656147930000|2022-06-25 09:05:30|731.94|724.14|731.94|724.14|732.06|724.26|731.49|723.69|24
1656147940000|2022-06-25 09:05:40|732|724.2|731.94|724.14|732.08|724.28|731.9|724.1|17
1656147950000|2022-06-25 09:05:50|731.92|724.12|732.01|724.21|732.01|724.21|731.55|723.75|25
1656147960000|2022-06-25 09:06:00|732.03|724.23|732.02|724.22|732.14|724.34|732|724.2|20
1656147970000|2022-06-25 09:06:10|732.01|724.21|731.97|724.17|732.07|724.27|731.97|724.17|17
1656147980000|2022-06-25 09:06:20|732.01|724.21|731.96|724.16|732.06|724.26|731.95|724.15|20
1656147990000|2022-06-25 09:06:30|731.97|724.17|732.17|724.37|732.2|724.4|731.96|724.16|20
1656148000000|2022-06-25 09:06:40|732.15|724.35|731.97|724.17|732.16|724.36|731.91|724.11|22
1656148010000|2022-06-25 09:06:50|732.06|724.26|732.05|724.25|732.1|724.3|731.94|724.14|24
1656148020000|2022-06-25 09:07:00|732.04|724.24|732|724.2|732.11|724.31|731.97|724.17|16
1656148030000|2022-06-25 09:07:10|731.99|724.19|731.92|724.12|732.05|724.25|731.87|724.07|29
1656148040000|2022-06-25 09:07:20|731.93|724.13|731.89|724.09|731.99|724.19|731.88|724.08|21
1656148050000|2022-06-25 09:07:30|731.88|724.08|731.97|724.17|732.05|724.25|731.88|724.08|24
1656148060000|2022-06-25 09:07:40|732|724.2|731.96|724.16|732.12|724.32|731.95|724.15|23
1656148070000|2022-06-25 09:07:50|732.03|724.23|732.02|724.22|732.32|724.52|732|724.2|22
1656148080000|2022-06-25 09:08:00|732.01|724.21|732.02|724.22|732.08|724.28|732.01|724.21|19
1656148090000|2022-06-25 09:08:10|732.03|724.23|732.13|724.33|732.24|724.44|732.03|724.23|21
1656148100000|2022-06-25 09:08:20|732.14|724.34|732.16|724.36|732.17|724.37|732.04|724.24|21
1656148110000|2022-06-25 09:08:30|732.13|724.33|732.22|724.42|732.22|724.42|732.01|724.21|24
1656148120000|2022-06-25 09:08:40|732.21|724.41|732.06|724.26|732.22|724.42|732.06|724.26|17
1656148130000|2022-06-25 09:08:50|732.05|724.25|732.17|724.37|732.25|724.45|732.05|724.25|16
1656148140000|2022-06-25 09:09:00|732.16|724.36|732.03|724.23|732.22|724.42|731.98|724.18|22
1656148150000|2022-06-25 09:09:10|732.05|724.25|732.06|724.26|732.12|724.32|732.02|724.22|20
1656148160000|2022-06-25 09:09:20|732.07|724.27|732.06|724.26|732.12|724.32|731.97|724.17|16
1656148170000|2022-06-25 09:09:30|732.05|724.25|731.36|723.56|732.05|724.25|731.2|723.4|23
1656148180000|2022-06-25 09:09:40|731.35|723.55|731.22|723.42|731.35|723.55|731.18|723.38|13
1656148190000|2022-06-25 09:09:50|731.27|723.47|731.19|723.39|731.27|723.47|731.06|723.26|18
1656148200000|2022-06-25 09:10:00|731.18|723.38|731.11|723.31|731.19|723.39|731.02|723.22|22
1656148210000|2022-06-25 09:10:10|731.1|723.3|731.37|723.57|731.38|723.58|731.1|723.3|19
1656148220000|2022-06-25 09:10:20|731.38|723.58|732.28|724.48|732.28|724.48|731.3|723.5|28
1656148230000|2022-06-25 09:10:30|732.48|724.68|732.51|724.71|732.54|724.74|732.4|724.6|19
1656148240000|2022-06-25 09:10:40|732.52|724.72|732.39|724.59|732.56|724.76|732.31|724.51|25
1656148250000|2022-06-25 09:10:50|732.38|724.58|732.28|724.48|732.47|724.67|732.21|724.41|24
1656148260000|2022-06-25 09:11:00|732.25|724.45|732.07|724.27|732.3|724.5|732.05|724.25|25
1656148270000|2022-06-25 09:11:10|732.03|724.23|732.26|724.46|732.49|724.69|732.03|724.23|25
1656148280000|2022-06-25 09:11:20|732.24|724.44|732.25|724.45|732.36|724.56|732.19|724.39|21
1656148290000|2022-06-25 09:11:30|732.23|724.43|732.44|724.64|732.54|724.74|732.23|724.43|27
1656148300000|2022-06-25 09:11:40|732.43|724.63|732.27|724.47|732.48|724.68|732.27|724.47|25
1656148310000|2022-06-25 09:11:50|732.28|724.48|732.11|724.31|732.28|724.48|732.1|724.3|25
1656148320000|2022-06-25 09:12:00|732.12|724.32|732.18|724.38|732.24|724.44|732.07|724.27|22
1656148330000|2022-06-25 09:12:10|732.17|724.37|733.03|725.23|733.03|725.23|732.1|724.3|23
1656148340000|2022-06-25 09:12:20|733|725.2|732.84|725.04|733|725.2|732.8|725|24
1656148350000|2022-06-25 09:12:30|732.83|725.03|733.41|725.61|733.44|725.64|732.83|725.03|19
1656148360000|2022-06-25 09:12:40|733.4|725.6|733.19|725.39|733.4|725.6|733.16|725.36|22
1656148370000|2022-06-25 09:12:50|733.18|725.38|733.18|725.38|733.28|725.48|733.1|725.3|24
1656148380000|2022-06-25 09:13:00|733.14|725.34|733.24|725.44|733.32|725.52|733.05|725.25|27
1656148390000|2022-06-25 09:13:10|733.23|725.43|733.5|725.7|733.5|725.7|733.2|725.4|21
1656148400000|2022-06-25 09:13:20|733.55|725.75|733.79|725.99|733.99|726.19|733.55|725.75|19
1656148410000|2022-06-25 09:13:30|733.8|726|734.03|726.23|734.04|726.24|733.8|726|22
1656148420000|2022-06-25 09:13:40|734.02|726.22|733.96|726.16|734.09|726.29|733.96|726.16|26
1656148430000|2022-06-25 09:13:50|734|726.2|733.98|726.18|734.02|726.22|733.9|726.1|16
1656148440000|2022-06-25 09:14:00|733.97|726.17|733.43|725.63|733.97|726.17|733.41|725.61|18
1656148450000|2022-06-25 09:14:10|733.42|725.62|733.53|725.73|733.58|725.78|733.42|725.62|18
1656148460000|2022-06-25 09:14:20|733.54|725.74|733.89|726.09|733.93|726.13|733.54|725.74|20
1656148470000|2022-06-25 09:14:30|733.92|726.12|733.55|725.75|733.95|726.15|733.49|725.69|17
1656148480000|2022-06-25 09:14:40|733.56|725.76|733.32|725.52|733.63|725.83|733.27|725.47|22
1656148490000|2022-06-25 09:14:50|733.33|725.53|733.47|725.67|733.51|725.71|733.33|725.53|20
1656148500000|2022-06-25 09:15:00|733.48|725.68|733.47|725.67|733.48|725.68|733.31|725.51|14
1656148510000|2022-06-25 09:15:10|733.48|725.68|733.42|725.62|733.48|725.68|733.3|725.5|20
1656148520000|2022-06-25 09:15:20|733.35|725.55|733.97|726.17|733.98|726.18|733.34|725.54|21
1656148530000|2022-06-25 09:15:30|733.93|726.13|733.94|726.14|733.94|726.14|733.77|725.97|21
1656148540000|2022-06-25 09:15:40|733.96|726.16|734.06|726.26|734.17|726.37|733.96|726.16|27
1656148550000|2022-06-25 09:15:50|734.04|726.24|733.92|726.12|734.12|726.32|733.92|726.12|24
1656148560000|2022-06-25 09:16:00|733.94|726.14|733.45|725.65|734.01|726.21|733.36|725.56|21
1656148570000|2022-06-25 09:16:10|733.47|725.67|733.55|725.75|733.91|726.11|733.47|725.67|27
1656148580000|2022-06-25 09:16:20|733.56|725.76|733.39|725.59|733.56|725.76|733.39|725.59|19
1656148590000|2022-06-25 09:16:30|733.43|725.63|733.39|725.59|733.46|725.66|733.3|725.5|15
1656148600000|2022-06-25 09:16:40|733.37|725.57|733.41|725.61|733.5|725.7|733.37|725.57|16
1656148610000|2022-06-25 09:16:50|733.42|725.62|733.21|725.41|733.47|725.67|733.21|725.41|23
1656148620000|2022-06-25 09:17:00|733.2|725.4|732.41|724.61|733.2|725.4|732.4|724.6|22
1656148630000|2022-06-25 09:17:10|732.42|724.62|732.98|725.18|733.03|725.23|732.42|724.62|28
1656148640000|2022-06-25 09:17:20|732.97|725.17|732.9|725.1|732.97|725.17|732.86|725.06|23
1656148650000|2022-06-25 09:17:30|732.89|725.09|732.91|725.11|732.98|725.18|732.82|725.02|21
1656148660000|2022-06-25 09:17:40|732.94|725.14|732.96|725.16|733.07|725.27|732.86|725.06|18
1656148670000|2022-06-25 09:17:50|732.91|725.11|733.26|725.46|733.26|725.46|732.86|725.06|21
1656148680000|2022-06-25 09:18:00|733.22|725.42|732.99|725.19|733.22|725.42|732.99|725.19|18
1656148690000|2022-06-25 09:18:10|732.98|725.18|733.04|725.24|733.15|725.35|732.95|725.15|21
1656148700000|2022-06-25 09:18:20|733.03|725.23|733.25|725.45|733.25|725.45|733.03|725.23|14
1656148710000|2022-06-25 09:18:30|733.24|725.44|733.18|725.38|733.29|725.49|733.12|725.32|21
1656148720000|2022-06-25 09:18:40|733.17|725.37|733.15|725.35|733.19|725.39|733.06|725.26|22
1656148730000|2022-06-25 09:18:50|733.16|725.36|733.14|725.34|733.34|725.54|733.1|725.3|23
1656148740000|2022-06-25 09:19:00|733.13|725.33|733.14|725.34|733.24|725.44|733.13|725.33|18
1656148750000|2022-06-25 09:19:10|733.13|725.33|733.01|725.21|733.17|725.37|733|725.2|21
1656148760000|2022-06-25 09:19:20|733.04|725.24|732.45|724.65|733.04|725.24|732.44|724.64|19
1656148770000|2022-06-25 09:19:30|732.44|724.64|732.27|724.47|732.46|724.66|732.26|724.46|20
1656148780000|2022-06-25 09:19:40|732.26|724.46|732.05|724.25|732.42|724.62|732.05|724.25|25
1656148790000|2022-06-25 09:19:50|732.03|724.23|732.08|724.28|732.26|724.46|732.03|724.23|21
1656148800000|2022-06-25 09:20:00|732.07|724.27|732.16|724.36|732.2|724.4|731.97|724.17|20
1656148810000|2022-06-25 09:20:10|732.14|724.34|732.22|724.42|732.25|724.45|732.1|724.3|10
1656148820000|2022-06-25 09:20:20|732.2|724.4|732.14|724.34|732.23|724.43|732.06|724.26|18
1656148830000|2022-06-25 09:20:30|732.13|724.33|732.16|724.36|732.32|724.52|732.13|724.33|16
1656148840000|2022-06-25 09:20:40|732.19|724.39|732.15|724.35|732.32|724.52|732.1|724.3|20
1656148850000|2022-06-25 09:20:50|732.17|724.37|732.11|724.31|732.25|724.45|732.11|724.31|17
1656148860000|2022-06-25 09:21:00|732.09|724.29|732.52|724.72|732.52|724.72|732.09|724.29|22
1656148870000|2022-06-25 09:21:10|732.54|724.74|733.6|725.8|733.67|725.87|732.54|724.74|29
1656148880000|2022-06-25 09:21:20|733.57|725.77|733.35|725.55|733.68|725.88|733.33|725.53|23
1656148890000|2022-06-25 09:21:30|733.37|725.57|733.83|726.03|733.83|726.03|733.3|725.5|20
1656148900000|2022-06-25 09:21:40|733.86|726.06|733.89|726.09|733.93|726.13|733.85|726.05|17
1656148910000|2022-06-25 09:21:50|733.9|726.1|733.94|726.14|734.06|726.26|733.72|725.92|22
1656148920000|2022-06-25 09:22:00|733.95|726.15|733.9|726.1|734.01|726.21|733.88|726.08|19
1656148930000|2022-06-25 09:22:10|733.96|726.16|733.87|726.07|734.05|726.25|733.27|725.47|23
1656148940000|2022-06-25 09:22:20|733.91|726.11|733.57|725.77|733.91|726.11|733.47|725.67|23
1656148950000|2022-06-25 09:22:30|733.56|725.76|733.75|725.95|733.89|726.09|733.49|725.69|28
1656148960000|2022-06-25 09:22:40|733.82|726.02|733.78|725.98|733.93|726.13|733.78|725.98|29
1656148970000|2022-06-25 09:22:50|733.77|725.97|733.8|726|733.95|726.15|733.77|725.97|22
1656148980000|2022-06-25 09:23:00|733.81|726.01|733.94|726.14|733.99|726.19|733.75|725.95|23
1656148990000|2022-06-25 09:23:10|733.88|726.08|734.04|726.24|734.04|726.24|733.72|725.92|21
1656149000000|2022-06-25 09:23:20|734.01|726.21|733.98|726.18|734.1|726.3|733.92|726.12|28
1656149010000|2022-06-25 09:23:30|733.99|726.19|734.15|726.35|734.17|726.37|733.99|726.19|22
1656149020000|2022-06-25 09:23:40|734.14|726.34|734.82|727.02|734.83|727.03|734.07|726.27|30
1656149030000|2022-06-25 09:23:50|734.79|726.99|734.94|727.14|734.94|727.14|734.59|726.79|22
1656149040000|2022-06-25 09:24:00|734.93|727.13|735.09|727.29|735.09|727.29|734.73|726.93|20
1656149050000|2022-06-25 09:24:10|735.1|727.3|734.84|727.04|735.1|727.3|734.8|727|20
1656149060000|2022-06-25 09:24:20|734.86|727.06|734.83|727.03|734.91|727.11|734.79|726.99|22
1656149070000|2022-06-25 09:24:30|734.86|727.06|735.07|727.27|735.18|727.38|734.83|727.03|22
1656149080000|2022-06-25 09:24:40|735.18|727.38|735.82|728.02|735.86|728.06|735.18|727.38|31
1656149090000|2022-06-25 09:24:50|735.76|727.96|736.01|728.21|736.01|728.21|735.74|727.94|25
1656149100000|2022-06-25 09:25:00|735.88|728.08|735.83|728.03|735.92|728.12|735.78|727.98|26
1656149110000|2022-06-25 09:25:10|735.84|728.04|735.88|728.08|735.88|728.08|735.77|727.97|23
1656149120000|2022-06-25 09:25:20|735.9|728.1|735.9|728.1|735.9|728.1|735.81|728.01|20
1656149130000|2022-06-25 09:25:30|735.91|728.11|735.9|728.1|735.99|728.19|735.89|728.09|24
1656149140000|2022-06-25 09:25:40|735.88|728.08|735.86|728.06|736.05|728.25|735.83|728.03|23
1656149150000|2022-06-25 09:25:50|735.87|728.07|735.93|728.13|736.03|728.23|735.87|728.07|22
1656149160000|2022-06-25 09:26:00|735.94|728.14|736.14|728.34|736.14|728.34|735.88|728.08|23
1656149170000|2022-06-25 09:26:10|736.12|728.32|736.61|728.81|736.61|728.81|736.11|728.31|19
1656149180000|2022-06-25 09:26:20|736.66|728.86|736.65|728.85|736.85|729.05|736.55|728.75|26
1656149190000|2022-06-25 09:26:30|736.71|728.91|736.31|728.51|736.71|728.91|736.29|728.49|23
1656149200000|2022-06-25 09:26:40|736.29|728.49|736.05|728.25|736.29|728.49|735.97|728.17|26
1656149210000|2022-06-25 09:26:50|736.03|728.23|736.09|728.29|736.13|728.33|736.02|728.22|18
1656149220000|2022-06-25 09:27:00|736.1|728.3|736.16|728.36|736.42|728.62|736.06|728.26|23
1656149230000|2022-06-25 09:27:10|736.19|728.39|736.23|728.43|736.26|728.46|736.1|728.3|20
1656149240000|2022-06-25 09:27:20|736.22|728.42|736.16|728.36|736.25|728.45|736.11|728.31|15
1656149250000|2022-06-25 09:27:30|736.17|728.37|736.18|728.38|736.31|728.51|736.14|728.34|21
1656149260000|2022-06-25 09:27:40|736.19|728.39|736.71|728.91|736.71|728.91|736.1|728.3|17
1656149270000|2022-06-25 09:27:50|736.73|728.93|736.87|729.07|736.95|729.15|736.68|728.88|25
1656149280000|2022-06-25 09:28:00|736.89|729.09|737.07|729.27|737.07|729.27|736.83|729.03|22
1656149290000|2022-06-25 09:28:10|737.09|729.29|737|729.2|737.11|729.31|737|729.2|18
1656149300000|2022-06-25 09:28:20|737.02|729.22|737.06|729.26|737.06|729.26|736.94|729.14|15
1656149310000|2022-06-25 09:28:30|736.97|729.17|736.98|729.18|737.06|729.26|736.9|729.1|14
1656149320000|2022-06-25 09:28:40|737|729.2|736.43|728.63|737.04|729.24|736.38|728.58|28
1656149330000|2022-06-25 09:28:50|736.4|728.6|736.26|728.46|736.43|728.63|736.26|728.46|14
1656149340000|2022-06-25 09:29:00|736.29|728.49|736.19|728.39|736.39|728.59|736.18|728.38|19
1656149350000|2022-06-25 09:29:10|736.17|728.37|736.22|728.42|736.22|728.42|736.17|728.37|11
1656149360000|2022-06-25 09:29:20|736.23|728.43|736.14|728.34|736.23|728.43|736.12|728.32|15
1656149370000|2022-06-25 09:29:30|736.13|728.33|735.47|727.67|736.13|728.33|735.47|727.67|18
1656149380000|2022-06-25 09:29:40|735.46|727.66|735.35|727.55|735.46|727.66|735.32|727.52|14
1656149390000|2022-06-25 09:29:50|735.36|727.56|733.92|726.12|735.36|727.56|733.92|726.12|25
1656149400000|2022-06-25 09:30:00|733.89|726.09|735.01|727.21|735.01|727.21|733.89|726.09|30
1656149410000|2022-06-25 09:30:10|735.06|727.26|735.36|727.56|735.36|727.56|735.06|727.26|16
1656149420000|2022-06-25 09:30:20|735.35|727.55|735.3|727.5|735.35|727.55|735.22|727.42|13
1656149430000|2022-06-25 09:30:30|735.32|727.52|735.25|727.45|735.43|727.63|735.18|727.38|17
1656149440000|2022-06-25 09:30:40|735.24|727.44|734.63|726.83|735.28|727.48|734.59|726.79|24
1656149450000|2022-06-25 09:30:50|734.65|726.85|734.95|727.15|734.95|727.15|734.65|726.85|11
1656149460000|2022-06-25 09:31:00|734.94|727.14|735.03|727.23|735.03|727.23|734.86|727.06|22
1656149470000|2022-06-25 09:31:10|735.09|727.29|734.99|727.19|735.16|727.36|734.99|727.19|23
1656149480000|2022-06-25 09:31:20|735.02|727.22|735.13|727.33|735.26|727.46|735.02|727.22|18
1656149490000|2022-06-25 09:31:30|735.14|727.34|735.1|727.3|735.27|727.47|735.09|727.29|25
1656149500000|2022-06-25 09:31:40|735.09|727.29|735.06|727.26|735.25|727.45|735.02|727.22|22
1656149510000|2022-06-25 09:31:50|735.07|727.27|735.08|727.28|735.12|727.32|735.01|727.21|27
1656149520000|2022-06-25 09:32:00|735.14|727.34|735.18|727.38|735.18|727.38|734.96|727.16|25
1656149530000|2022-06-25 09:32:10|735.09|727.29|735.09|727.29|735.1|727.3|734.94|727.14|17
1656149540000|2022-06-25 09:32:20|734.95|727.15|735.25|727.45|735.25|727.45|734.89|727.09|21
1656149550000|2022-06-25 09:32:30|735.23|727.43|735.09|727.29|735.23|727.43|734.99|727.19|25
1656149560000|2022-06-25 09:32:40|735.1|727.3|735.14|727.34|735.2|727.4|734.98|727.18|25
1656149570000|2022-06-25 09:32:50|735.12|727.32|735.17|727.37|735.28|727.48|735.04|727.24|22
1656149580000|2022-06-25 09:33:00|735.15|727.35|735.24|727.44|735.25|727.45|735.11|727.31|18
1656149590000|2022-06-25 09:33:10|735.23|727.43|735.25|727.45|735.25|727.45|735.06|727.26|22
1656149600000|2022-06-25 09:33:20|735.18|727.38|735.18|727.38|735.26|727.46|735.1|727.3|23
1656149610000|2022-06-25 09:33:30|735.17|727.37|735.43|727.63|735.43|727.63|735.12|727.32|16
1656149620000|2022-06-25 09:33:40|735.39|727.59|735.17|727.37|735.39|727.59|735.14|727.34|25
1656149630000|2022-06-25 09:33:50|735.18|727.38|735.3|727.5|735.33|727.53|735.16|727.36|22
1656149640000|2022-06-25 09:34:00|735.25|727.45|735.4|727.6|735.42|727.62|735.13|727.33|24
1656149650000|2022-06-25 09:34:10|735.39|727.59|735.41|727.61|735.41|727.61|735.3|727.5|15
1656149660000|2022-06-25 09:34:20|735.39|727.59|735.92|728.12|735.98|728.18|735.39|727.59|19
1656149670000|2022-06-25 09:34:30|735.89|728.09|736.08|728.28|736.12|728.32|735.89|728.09|23
1656149680000|2022-06-25 09:34:40|736.02|728.22|735.83|728.03|736.05|728.25|735.32|727.52|30
1656149690000|2022-06-25 09:34:50|735.62|727.82|735.01|727.21|735.62|727.82|735|727.2|29
1656149700000|2022-06-25 09:35:00|735|727.2|734.26|726.46|735.01|727.21|734.26|726.46|22
1656149710000|2022-06-25 09:35:10|734.25|726.45|734.09|726.29|734.3|726.5|734.03|726.23|23
1656149720000|2022-06-25 09:35:20|734.14|726.34|733.98|726.18|734.14|726.34|733.91|726.11|27
1656149730000|2022-06-25 09:35:30|733.99|726.19|733.98|726.18|734.03|726.23|733.84|726.04|23
1656149740000|2022-06-25 09:35:40|733.92|726.12|733.97|726.17|734.08|726.28|733.89|726.09|19
1656149750000|2022-06-25 09:35:50|734.02|726.22|735.03|727.23|735.03|727.23|734.02|726.22|26
1656149760000|2022-06-25 09:36:00|735.23|727.43|735.24|727.44|735.24|727.44|735.09|727.29|17
1656149770000|2022-06-25 09:36:10|735.36|727.56|735.13|727.33|735.36|727.56|735.07|727.27|28
1656149780000|2022-06-25 09:36:20|735.12|727.32|734.98|727.18|735.16|727.36|734.98|727.18|19
1656149790000|2022-06-25 09:36:30|735.01|727.21|734.67|726.87|735.01|727.21|734.41|726.61|23
1656149800000|2022-06-25 09:36:40|734.68|726.88|734.99|727.19|735.03|727.23|734.68|726.88|21
1656149810000|2022-06-25 09:36:50|734.98|727.18|735.1|727.3|735.1|727.3|734.94|727.14|21
1656149820000|2022-06-25 09:37:00|735.08|727.28|735.35|727.55|735.35|727.55|735.08|727.28|17
1656149830000|2022-06-25 09:37:10|735.34|727.54|735.88|728.08|735.88|728.08|735.25|727.45|22
1656149840000|2022-06-25 09:37:20|735.92|728.12|735.98|728.18|736.03|728.23|735.81|728.01|28
1656149850000|2022-06-25 09:37:30|735.97|728.17|735.97|728.17|735.97|728.17|735.81|728.01|22
1656149860000|2022-06-25 09:37:40|735.99|728.19|735.82|728.02|736.04|728.24|735.39|727.59|30
1656149870000|2022-06-25 09:37:50|735.8|728|735.8|728|735.93|728.13|735.51|727.71|29
1656149880000|2022-06-25 09:38:00|735.84|728.04|735.17|727.37|735.87|728.07|735.17|727.37|27
1656149890000|2022-06-25 09:38:10|735.16|727.36|735.07|727.27|735.38|727.58|735.05|727.25|25
1656149900000|2022-06-25 09:38:20|735.05|727.25|734.95|727.15|735.22|727.42|734.95|727.15|15
1656149910000|2022-06-25 09:38:30|734.96|727.16|735.2|727.4|735.22|727.42|734.93|727.13|20
1656149920000|2022-06-25 09:38:40|735.18|727.38|735.05|727.25|735.24|727.44|735.04|727.24|18
1656149930000|2022-06-25 09:38:50|735.06|727.26|735.2|727.4|735.27|727.47|735.06|727.26|22
1656149940000|2022-06-25 09:39:00|735.18|727.38|735.18|727.38|735.19|727.39|735.11|727.31|16
1656149950000|2022-06-25 09:39:10|735.15|727.35|735.23|727.43|735.33|727.53|735.14|727.34|21
1656149960000|2022-06-25 09:39:20|735.22|727.42|735.21|727.41|735.3|727.5|735|727.2|23
1656149970000|2022-06-25 09:39:30|735.22|727.42|734.98|727.18|735.22|727.42|734.91|727.11|25
1656149980000|2022-06-25 09:39:40|734.99|727.19|735.09|727.29|735.21|727.41|734.97|727.17|26
1656149990000|2022-06-25 09:39:50|735.07|727.27|735.2|727.4|735.31|727.51|735.07|727.27|16
1656150000000|2022-06-25 09:40:00|735.19|727.39|735.27|727.47|735.33|727.53|735.08|727.28|23
1656150010000|2022-06-25 09:40:10|735.24|727.44|735.28|727.48|735.37|727.57|735.1|727.3|22
1656150020000|2022-06-25 09:40:20|735.27|727.47|735.23|727.43|735.45|727.65|735.21|727.41|17
1656150030000|2022-06-25 09:40:30|735.28|727.48|735.3|727.5|735.41|727.61|735.21|727.41|13
1656150040000|2022-06-25 09:40:40|735.32|727.52|735.25|727.45|735.41|727.61|735.16|727.36|20
1656150050000|2022-06-25 09:40:50|735.28|727.48|735.23|727.43|735.35|727.55|735.16|727.36|14
1656150060000|2022-06-25 09:41:00|735.24|727.44|735.34|727.54|735.39|727.59|735.12|727.32|10
1656150070000|2022-06-25 09:41:10|735.33|727.53|735.64|727.84|736.07|728.27|735.29|727.49|23
1656150080000|2022-06-25 09:41:20|735.65|727.85|735.94|728.14|736.15|728.35|735.64|727.84|25
1656150090000|2022-06-25 09:41:30|735.97|728.17|736.15|728.35|736.2|728.4|735.96|728.16|19
1656150100000|2022-06-25 09:41:40|736.13|728.33|736.15|728.35|736.21|728.41|736.06|728.26|21
1656150110000|2022-06-25 09:41:50|736.16|728.36|736.12|728.32|736.19|728.39|735.96|728.16|18
1656150120000|2022-06-25 09:42:00|736.11|728.31|736.04|728.24|736.24|728.44|736.04|728.24|20
1656150130000|2022-06-25 09:42:10|736.03|728.23|735.96|728.16|736.15|728.35|735.86|728.06|19
1656150140000|2022-06-25 09:42:20|735.97|728.17|735.96|728.16|736.12|728.32|735.94|728.14|21
1656150150000|2022-06-25 09:42:30|735.94|728.14|736.15|728.35|736.2|728.4|735.94|728.14|23
1656150160000|2022-06-25 09:42:40|736.12|728.32|736.06|728.26|736.18|728.38|736.05|728.25|18
1656150170000|2022-06-25 09:42:50|736.08|728.28|736.06|728.26|736.09|728.29|735.9|728.1|22
1656150180000|2022-06-25 09:43:00|736.05|728.25|735.51|727.71|736.05|728.25|735.42|727.62|26
1656150190000|2022-06-25 09:43:10|735.53|727.73|735.84|728.04|736.01|728.21|735.53|727.73|28
1656150200000|2022-06-25 09:43:20|735.88|728.08|736.15|728.35|736.23|728.43|735.88|728.08|17
1656150210000|2022-06-25 09:43:30|736.14|728.34|736.25|728.45|736.27|728.47|736.09|728.29|16
1656150220000|2022-06-25 09:43:40|736.24|728.44|736.15|728.35|736.24|728.44|736.12|728.32|16
1656150230000|2022-06-25 09:43:50|736.22|728.42|736.16|728.36|736.33|728.53|736.15|728.35|21
1656150240000|2022-06-25 09:44:00|736.17|728.37|736.26|728.46|736.35|728.55|736.16|728.36|20
1656150250000|2022-06-25 09:44:10|736.25|728.45|736.33|728.53|736.36|728.56|736.16|728.36|20
1656150260000|2022-06-25 09:44:20|736.3|728.5|736.3|728.5|736.36|728.56|736.19|728.39|24
1656150270000|2022-06-25 09:44:30|736.31|728.51|736.28|728.48|736.41|728.61|736.23|728.43|22
1656150280000|2022-06-25 09:44:40|736.29|728.49|736.52|728.72|736.55|728.75|736.26|728.46|23
1656150290000|2022-06-25 09:44:50|736.54|728.74|736.18|728.38|736.56|728.76|736.18|728.38|19
1656150300000|2022-06-25 09:45:00|736.19|728.39|736.04|728.24|736.4|728.6|735.98|728.18|22
1656150310000|2022-06-25 09:45:10|736.02|728.22|735.96|728.16|736.2|728.4|735.96|728.16|19
1656150320000|2022-06-25 09:45:20|735.97|728.17|735.96|728.16|736.17|728.37|735.96|728.16|18
1656150330000|2022-06-25 09:45:30|735.6|727.8|735.44|727.64|735.68|727.88|735.35|727.55|20
1656150340000|2022-06-25 09:45:40|735.38|727.58|735.13|727.33|735.4|727.6|735.02|727.22|18
1656150350000|2022-06-25 09:45:50|735.11|727.31|734.9|727.1|735.11|727.31|734.78|726.98|24
1656150360000|2022-06-25 09:46:00|734.85|727.05|733.97|726.17|735.09|727.29|733.97|726.17|25
1656150370000|2022-06-25 09:46:10|733.91|726.11|733.31|725.51|733.93|726.13|733.3|725.5|24
1656150380000|2022-06-25 09:46:20|733.32|725.52|733.1|725.3|733.42|725.62|733.1|725.3|17
1656150390000|2022-06-25 09:46:30|733.07|725.27|733.09|725.29|733.13|725.33|732.85|725.05|15
1656150400000|2022-06-25 09:46:40|732.99|725.19|733.03|725.23|733.19|725.39|732.96|725.16|20
1656150410000|2022-06-25 09:46:50|733.04|725.24|733|725.2|733.06|725.26|732.97|725.17|20
1656150420000|2022-06-25 09:47:00|733.01|725.21|732.73|724.93|733.01|725.21|732.5|724.7|25
1656150430000|2022-06-25 09:47:10|732.71|724.91|731.97|724.17|732.76|724.96|731.93|724.13|23
1656150440000|2022-06-25 09:47:20|731.98|724.18|731.32|723.52|732|724.2|731.31|723.51|26
1656150450000|2022-06-25 09:47:30|731.33|723.53|731.9|724.1|732.03|724.23|731.32|723.52|26
1656150460000|2022-06-25 09:47:40|731.77|723.97|731.09|723.29|731.81|724.01|731.09|723.29|25
1656150470000|2022-06-25 09:47:50|731.08|723.28|731.11|723.31|731.26|723.46|731.08|723.28|18
1656150480000|2022-06-25 09:48:00|731.1|723.3|731.44|723.64|731.45|723.65|731.1|723.3|25
1656150490000|2022-06-25 09:48:10|731.43|723.63|731.98|724.18|732.09|724.29|731.43|723.63|26
1656150500000|2022-06-25 09:48:20|731.77|723.97|731.54|723.74|731.88|724.08|731.54|723.74|19
1656150510000|2022-06-25 09:48:30|731.53|723.73|732|724.2|732|724.2|731.46|723.66|27
1656150520000|2022-06-25 09:48:40|732.01|724.21|731.92|724.12|732.1|724.3|731.9|724.1|19
1656150530000|2022-06-25 09:48:50|731.93|724.13|731.95|724.15|731.96|724.16|731.88|724.08|17
1656150540000|2022-06-25 09:49:00|731.94|724.14|731.95|724.15|732.08|724.28|731.89|724.09|22
1656150550000|2022-06-25 09:49:10|731.96|724.16|731.96|724.16|731.99|724.19|731.94|724.14|15
1656150560000|2022-06-25 09:49:20|731.97|724.17|732.02|724.22|732.03|724.23|731.92|724.12|17
1656150570000|2022-06-25 09:49:30|732.03|724.23|731.97|724.17|732.08|724.28|731.97|724.17|16
1656150580000|2022-06-25 09:49:40|731.99|724.19|731.93|724.13|732.04|724.24|731.93|724.13|23
1656150590000|2022-06-25 09:49:50|731.94|724.14|731.9|724.1|731.94|724.14|731.89|724.09|13
1656150600000|2022-06-25 09:50:00|731.89|724.09|731.39|723.59|731.89|724.09|731.22|723.42|19
1656150610000|2022-06-25 09:50:10|731.37|723.57|730.96|723.16|731.39|723.59|730.96|723.16|25
1656150620000|2022-06-25 09:50:20|730.95|723.15|730.19|722.39|731.04|723.24|730.17|722.37|30
1656150630000|2022-06-25 09:50:30|730.12|722.32|729.9|722.1|730.13|722.33|729.9|722.1|20
1656150640000|2022-06-25 09:50:40|729.91|722.11|730.29|722.49|730.32|722.52|729.87|722.07|22
1656150650000|2022-06-25 09:50:50|730.27|722.47|729.99|722.19|730.27|722.47|729.99|722.19|19
1656150660000|2022-06-25 09:51:00|730|722.2|730.21|722.41|730.23|722.43|729.9|722.1|14
1656150670000|2022-06-25 09:51:10|730.18|722.38|729.9|722.1|730.18|722.38|729.9|722.1|17
1656150680000|2022-06-25 09:51:20|729.91|722.11|729.49|721.69|730.07|722.27|729.48|721.68|18
1656150690000|2022-06-25 09:51:30|729.48|721.68|729.84|722.04|729.9|722.1|729.48|721.68|22
1656150700000|2022-06-25 09:51:40|729.85|722.05|730.21|722.41|730.23|722.43|729.85|722.05|11
1656150710000|2022-06-25 09:51:50|730.2|722.4|729.84|722.04|730.2|722.4|729.84|722.04|19
1656150720000|2022-06-25 09:52:00|729.85|722.05|730.3|722.5|730.3|722.5|729.85|722.05|17
1656150730000|2022-06-25 09:52:10|730.31|722.51|731.53|723.73|731.53|723.73|730.28|722.48|24
1656150740000|2022-06-25 09:52:20|731.52|723.72|730.35|722.55|731.56|723.76|730.35|722.55|28
1656150750000|2022-06-25 09:52:30|730.42|722.62|730.46|722.66|730.55|722.75|730.33|722.53|21
1656150760000|2022-06-25 09:52:40|730.44|722.64|730.44|722.64|730.51|722.71|730.42|722.62|15
1656150770000|2022-06-25 09:52:50|730.45|722.65|730.93|723.13|731.1|723.3|730.45|722.65|19
1656150780000|2022-06-25 09:53:00|730.91|723.11|730.93|723.13|730.94|723.14|730.76|722.96|9
1656150790000|2022-06-25 09:53:10|730.94|723.14|731|723.2|731|723.2|730.94|723.14|8
1656150800000|2022-06-25 09:53:20|731.02|723.22|731.14|723.34|731.28|723.48|730.97|723.17|21
1656150810000|2022-06-25 09:53:30|731.09|723.29|731.03|723.23|731.29|723.49|730.93|723.13|19
1656150820000|2022-06-25 09:53:40|731.01|723.21|730.46|722.66|731.1|723.3|730.46|722.66|19
1656150830000|2022-06-25 09:53:50|730.44|722.64|730.81|723.01|730.84|723.04|730.11|722.31|17
1656150840000|2022-06-25 09:54:00|730.83|723.03|730.7|722.9|730.83|723.03|730.7|722.9|5
1656150850000|2022-06-25 09:54:10|730.69|722.89|730.68|722.88|730.69|722.89|730.68|722.88|2
1656150860000|2022-06-25 09:54:20|730.58|722.78|730.23|722.43|730.58|722.78|730.22|722.42|11
1656150870000|2022-06-25 09:54:30|730.22|722.42|730.44|722.64|730.46|722.66|730.22|722.42|11
1656150880000|2022-06-25 09:54:40|730.42|722.62|730.6|722.8|730.67|722.87|730.42|722.62|11
1656150890000|2022-06-25 09:54:50|730.62|722.82|730.48|722.68|730.75|722.95|730.42|722.62|22
1656150900000|2022-06-25 09:55:00|730.4|722.6|730.2|722.4|730.46|722.66|730.2|722.4|15
1656150910000|2022-06-25 09:55:10|730.21|722.41|730.19|722.39|730.23|722.43|730.18|722.38|6
1656150920000|2022-06-25 09:55:20|730.17|722.37|730.18|722.38|730.18|722.38|730.17|722.37|2
1656150930000|2022-06-25 09:55:30|730.2|722.4|730.11|722.31|730.22|722.42|730.1|722.3|16
1656150940000|2022-06-25 09:55:40|730.09|722.29|730.1|722.3|730.11|722.31|730.09|722.29|8
1656150950000|2022-06-25 09:55:50|730.08|722.28|730.06|722.26|730.08|722.28|730.06|722.26|2
1656150960000|2022-06-25 09:56:00|730.1|722.3|729.95|722.15|730.19|722.39|729.9|722.1|19
1656150970000|2022-06-25 09:56:10|730.02|722.22|729.92|722.12|730.2|722.4|729.92|722.12|15
1656150980000|2022-06-25 09:56:20|729.91|722.11|729.84|722.04|729.92|722.12|729.38|721.58|16
1656150990000|2022-06-25 09:56:30|729.88|722.08|729.63|721.83|729.9|722.1|729.63|721.83|16
1656151000000|2022-06-25 09:56:40|729.66|721.86|729.57|721.77|729.66|721.86|729.55|721.75|13
1656151010000|2022-06-25 09:56:50|729.55|721.75|729.62|721.82|729.88|722.08|729.22|721.42|19
1656151020000|2022-06-25 09:57:00|729.61|721.81|729.31|721.51|729.7|721.9|729.31|721.51|19
1656151030000|2022-06-25 09:57:10|729.33|721.53|729.72|721.92|729.77|721.97|729.33|721.53|12
1656151040000|2022-06-25 09:57:20|729.71|721.91|729.88|722.08|730.03|722.23|729.71|721.91|9
1656151050000|2022-06-25 09:57:30|729.91|722.11|729.8|722|729.96|722.16|729.8|722|14
1656151060000|2022-06-25 09:57:40|729.82|722.02|729.47|721.67|729.82|722.02|729.18|721.38|19
1656151070000|2022-06-25 09:57:50|729.45|721.65|729.15|721.35|729.45|721.65|729.15|721.35|19
1656151080000|2022-06-25 09:58:00|729.21|721.41|729.08|721.28|729.4|721.6|729.08|721.28|19
1656151090000|2022-06-25 09:58:10|729.05|721.25|729.21|721.41|729.21|721.41|728.91|721.11|20
1656151100000|2022-06-25 09:58:20|729.2|721.4|729|721.2|729.33|721.53|728.99|721.19|20
1656151110000|2022-06-25 09:58:30|728.99|721.19|728.98|721.18|729.24|721.44|728.91|721.11|19
1656151120000|2022-06-25 09:58:40|728.96|721.16|729|721.2|729.11|721.31|728.86|721.06|12
1656151130000|2022-06-25 09:58:50|728.94|721.14|728.88|721.08|728.95|721.15|728.88|721.08|11
1656151140000|2022-06-25 09:59:00|729.17|721.37|729.13|721.33|729.17|721.37|728.87|721.07|22
1656151150000|2022-06-25 09:59:10|729.04|721.24|729.42|721.62|729.43|721.63|728.96|721.16|17
1656151160000|2022-06-25 09:59:20|729.43|721.63|730.2|722.4|730.2|722.4|729.43|721.63|22
1656151170000|2022-06-25 09:59:30|730.17|722.37|730.6|722.8|730.66|722.86|730.17|722.37|14
1656151180000|2022-06-25 09:59:40|730.61|722.81|730.67|722.87|730.68|722.88|730.61|722.81|8
1656151190000|2022-06-25 09:59:50|730.66|722.86|729.8|722|730.66|722.86|729.79|721.99|26
1656151200000|2022-06-25 10:00:00|729.78|721.98|729.74|721.94|729.83|722.03|729.35|721.55|28
1656151210000|2022-06-25 10:00:10|729.75|721.95|729.97|722.17|729.98|722.18|729.72|721.92|22
1656151220000|2022-06-25 10:00:20|729.98|722.18|730.26|722.46|730.49|722.69|729.98|722.18|23
1656151230000|2022-06-25 10:00:30|730.27|722.47|730.49|722.69|730.5|722.7|730.2|722.4|11
1656151240000|2022-06-25 10:00:40|730.5|722.7|730.79|722.99|730.86|723.06|730.5|722.7|22
1656151250000|2022-06-25 10:00:50|730.81|723.01|730.83|723.03|730.85|723.05|730.8|723|18
1656151260000|2022-06-25 10:01:00|730.81|723.01|730.57|722.77|730.81|723.01|730.57|722.77|13
1656151270000|2022-06-25 10:01:10|730.56|722.76|730.11|722.31|730.56|722.76|730.1|722.3|13
1656151280000|2022-06-25 10:01:20|730.15|722.35|730.17|722.37|730.19|722.39|730.15|722.35|12
1656151290000|2022-06-25 10:01:30|730.19|722.39|730.17|722.37|730.19|722.39|730.15|722.35|5
1656151300000|2022-06-25 10:01:40|730.14|722.34|729.8|722|730.14|722.34|729.74|721.94|22
1656151310000|2022-06-25 10:01:50|729.81|722.01|729.96|722.16|730.08|722.28|729.78|721.98|15
1656151320000|2022-06-25 10:02:00|729.94|722.14|729.91|722.11|729.96|722.16|729.9|722.1|14
1656151330000|2022-06-25 10:02:10|729.9|722.1|729.82|722.02|729.9|722.1|729.73|721.93|18
1656151340000|2022-06-25 10:02:20|729.78|721.98|729.91|722.11|730.02|722.22|729.74|721.94|25
1656151350000|2022-06-25 10:02:30|729.9|722.1|729.88|722.08|729.91|722.11|729.88|722.08|6
1656151360000|2022-06-25 10:02:40|729.86|722.06|730.08|722.28|730.08|722.28|729.86|722.06|14
1656151370000|2022-06-25 10:02:50|730.17|722.37|730.12|722.32|730.21|722.41|730.12|722.32|15
1656151380000|2022-06-25 10:03:00|730.13|722.33|730.04|722.24|730.13|722.33|730.04|722.24|6
1656151390000|2022-06-25 10:03:10|730.05|722.25|730.04|722.24|730.07|722.27|730.04|722.24|4
1656151400000|2022-06-25 10:03:20|730.03|722.23|730.18|722.38|730.24|722.44|730.01|722.21|15
1656151410000|2022-06-25 10:03:30|730.15|722.35|730.59|722.79|730.59|722.79|730.15|722.35|12
1656151420000|2022-06-25 10:03:40|730.6|722.8|730.63|722.83|730.63|722.83|730.58|722.78|9
1656151430000|2022-06-25 10:03:50|730.64|722.84|730.78|722.98|730.78|722.98|730.62|722.82|6
1656151440000|2022-06-25 10:04:00|730.77|722.97|730.69|722.89|730.77|722.97|730.69|722.89|11
1656151450000|2022-06-25 10:04:10|730.71|722.91|730.66|722.86|730.77|722.97|730.65|722.85|9
1656151460000|2022-06-25 10:04:20|730.63|722.83|730.66|722.86|730.71|722.91|730.6|722.8|16
1656151470000|2022-06-25 10:04:30|730.67|722.87|730.56|722.76|730.67|722.87|730.56|722.76|7
1656151480000|2022-06-25 10:04:40|730.58|722.78|730.87|723.07|730.87|723.07|730.56|722.76|10
1656151490000|2022-06-25 10:04:50|730.85|723.05|730.73|722.93|730.85|723.05|730.63|722.83|14
1656151500000|2022-06-25 10:05:00|730.74|722.94|730.73|722.93|730.74|722.94|730.72|722.92|6
1656151510000|2022-06-25 10:05:10|730.72|722.92|730.72|722.92|730.72|722.92|730.72|722.92|1
1656151530000|2022-06-25 10:05:30|730.71|722.91|730.17|722.37|730.71|722.91|730.13|722.33|10
1656151540000|2022-06-25 10:05:40|730.19|722.39|730.16|722.36|730.22|722.42|730.03|722.23|16
1656151550000|2022-06-25 10:05:50|730.15|722.35|729.97|722.17|730.15|722.35|729.97|722.17|12
1656151560000|2022-06-25 10:06:00|730.21|722.41|730.08|722.28|730.24|722.44|730.08|722.28|9
1656151570000|2022-06-25 10:06:10|730.07|722.27|730.02|722.22|730.07|722.27|730|722.2|8
1656151580000|2022-06-25 10:06:20|730.04|722.24|730.24|722.44|730.26|722.46|730.04|722.24|6
1656151590000|2022-06-25 10:06:30|730.22|722.42|730.23|722.43|730.23|722.43|730.2|722.4|7
1656151600000|2022-06-25 10:06:40|730.21|722.41|731.78|723.98|731.91|724.11|730.21|722.41|31
1656151610000|2022-06-25 10:06:50|731.79|723.99|731.33|723.53|731.79|723.99|731.32|723.52|15
1656151620000|2022-06-25 10:07:00|731.26|723.46|731.77|723.97|731.78|723.98|731.26|723.46|19
1656151630000|2022-06-25 10:07:10|731.91|724.11|732.28|724.48|732.3|724.5|731.91|724.11|19
1656151640000|2022-06-25 10:07:20|732.19|724.39|732.1|724.3|732.28|724.48|732.04|724.24|20
1656151650000|2022-06-25 10:07:30|732.11|724.31|732.6|724.8|732.6|724.8|732.1|724.3|17
1656151660000|2022-06-25 10:07:40|732.61|724.81|732.61|724.81|732.62|724.82|732.51|724.71|18
1656151670000|2022-06-25 10:07:50|732.62|724.82|732.65|724.85|732.65|724.85|732.61|724.81|19
1656151680000|2022-06-25 10:08:00|732.66|724.86|732.16|724.36|732.69|724.89|732.13|724.33|12
1656151690000|2022-06-25 10:08:10|732.15|724.35|732.05|724.25|732.16|724.36|731.98|724.18|12
1656151700000|2022-06-25 10:08:20|732.04|724.24|731.6|723.8|732.07|724.27|731.6|723.8|23
1656151710000|2022-06-25 10:08:30|731.59|723.79|731.23|723.43|731.6|723.8|731|723.2|24
1656151720000|2022-06-25 10:08:40|731.22|723.42|731.86|724.06|731.95|724.15|731.15|723.35|20
1656151730000|2022-06-25 10:08:50|731.88|724.08|731.68|723.88|732.08|724.28|731.68|723.88|24
1656151740000|2022-06-25 10:09:00|731.7|723.9|731.8|724|731.88|724.08|731.61|723.81|20
1656151750000|2022-06-25 10:09:10|731.79|723.99|731.82|724.02|731.82|724.02|731.76|723.96|11
1656151760000|2022-06-25 10:09:20|731.83|724.03|731.75|723.95|731.83|724.03|731.74|723.94|17
1656151770000|2022-06-25 10:09:30|731.84|724.04|732.06|724.26|732.07|724.27|731.84|724.04|20
1656151780000|2022-06-25 10:09:40|732.07|724.27|732.64|724.84|732.64|724.84|732.04|724.24|18
1656151790000|2022-06-25 10:09:50|732.68|724.88|732.36|724.56|732.68|724.88|732.2|724.4|23
1656151800000|2022-06-25 10:10:00|732.4|724.6|732.07|724.27|732.4|724.6|732.07|724.27|14
1656151810000|2022-06-25 10:10:10|732.02|724.22|731.9|724.1|732.02|724.22|731.83|724.03|24
1656151820000|2022-06-25 10:10:20|731.88|724.08|731.78|723.98|731.88|724.08|731.73|723.93|16
1656151830000|2022-06-25 10:10:30|731.77|723.97|731.75|723.95|731.77|723.97|731.71|723.91|13
1656151840000|2022-06-25 10:10:40|731.74|723.94|731.98|724.18|731.99|724.19|731.74|723.94|21
1656151850000|2022-06-25 10:10:50|731.95|724.15|732.06|724.26|732.06|724.26|731.95|724.15|4
1656151860000|2022-06-25 10:11:00|732.04|724.24|732.08|724.28|732.18|724.38|732.03|724.23|12
1656151870000|2022-06-25 10:11:10|732.1|724.3|732.69|724.89|732.83|725.03|732.1|724.3|26
1656151880000|2022-06-25 10:11:20|732.7|724.9|732.94|725.14|732.94|725.14|732.7|724.9|15
1656151890000|2022-06-25 10:11:30|732.93|725.13|733.09|725.29|733.09|725.29|732.92|725.12|8
1656151900000|2022-06-25 10:11:40|733.1|725.3|733.07|725.27|733.1|725.3|732.98|725.18|15
1656151910000|2022-06-25 10:11:50|733.09|725.29|732.98|725.18|733.1|725.3|732.98|725.18|9
1656151920000|2022-06-25 10:12:00|732.97|725.17|733.08|725.28|733.08|725.28|732.96|725.16|18
1656151930000|2022-06-25 10:12:10|733.09|725.29|733.6|725.8|733.73|725.93|733.07|725.27|22
1656151940000|2022-06-25 10:12:20|733.62|725.82|733.75|725.95|733.75|725.95|733.62|725.82|9
1656151950000|2022-06-25 10:12:30|733.74|725.94|733.69|725.89|733.74|725.94|733.67|725.87|13
1656151960000|2022-06-25 10:12:40|733.71|725.91|733.7|725.9|733.71|725.91|733.61|725.81|9
1656151970000|2022-06-25 10:12:50|733.69|725.89|733.76|725.96|733.84|726.04|733.62|725.82|15
1656151980000|2022-06-25 10:13:00|733.78|725.98|733.89|726.09|733.94|726.14|733.78|725.98|20
1656151990000|2022-06-25 10:13:10|733.86|726.06|734.05|726.25|734.06|726.26|733.84|726.04|16
1656152000000|2022-06-25 10:13:20|734.07|726.27|734.62|726.82|734.63|726.83|734|726.2|27
1656152010000|2022-06-25 10:13:30|734.61|726.81|734.6|726.8|734.65|726.85|734.58|726.78|23
1656152020000|2022-06-25 10:13:40|734.61|726.81|734.65|726.85|734.65|726.85|734.6|726.8|10
1656152030000|2022-06-25 10:13:50|734.63|726.83|734.53|726.73|734.65|726.85|734.52|726.72|17
1656152040000|2022-06-25 10:14:00|734.54|726.74|734.74|726.94|734.75|726.95|734.54|726.74|17
1656152050000|2022-06-25 10:14:10|734.75|726.95|734.71|726.91|734.75|726.95|734.67|726.87|8
1656152060000|2022-06-25 10:14:20|734.7|726.9|734.67|726.87|734.7|726.9|734.65|726.85|6
1656152070000|2022-06-25 10:14:30|734.66|726.86|734.65|726.85|734.66|726.86|734.64|726.84|8
1656152080000|2022-06-25 10:14:40|734.66|726.86|734.87|727.07|734.9|727.1|734.65|726.85|18
1656152090000|2022-06-25 10:14:50|734.88|727.08|734.85|727.05|734.88|727.08|734.81|727.01|14
1656152100000|2022-06-25 10:15:00|734.83|727.03|734.96|727.16|735.07|727.27|734.77|726.97|13
1656152110000|2022-06-25 10:15:10|734.98|727.18|735.64|727.84|735.64|727.84|734.96|727.16|21
1656152120000|2022-06-25 10:15:20|735.66|727.86|735.7|727.9|735.83|728.03|735.58|727.78|20
1656152130000|2022-06-25 10:15:30|735.72|727.92|735.51|727.71|735.72|727.92|735.25|727.45|19
1656152140000|2022-06-25 10:15:40|735.52|727.72|735.55|727.75|735.6|727.8|735.52|727.72|23
1656152150000|2022-06-25 10:15:50|735.53|727.73|735.12|727.32|735.59|727.79|735.09|727.29|19
1656152160000|2022-06-25 10:16:00|735.13|727.33|735.2|727.4|735.2|727.4|735.08|727.28|8
1656152170000|2022-06-25 10:16:10|735.45|727.65|734.99|727.19|735.53|727.73|734.99|727.19|23
1656152180000|2022-06-25 10:16:20|735|727.2|735.08|727.28|735.2|727.4|734.91|727.11|25
1656152190000|2022-06-25 10:16:30|735.02|727.22|734.48|726.68|735.02|727.22|734.35|726.55|21
1656152200000|2022-06-25 10:16:40|734.44|726.64|734.13|726.33|734.44|726.64|733.86|726.06|28
1656152210000|2022-06-25 10:16:50|734.14|726.34|733.84|726.04|734.14|726.34|733.83|726.03|23
1656152220000|2022-06-25 10:17:00|733.85|726.05|734.01|726.21|734.17|726.37|733.73|725.93|24
1656152230000|2022-06-25 10:17:10|733.96|726.16|734.74|726.94|734.81|727.01|733.91|726.11|28
1656152240000|2022-06-25 10:17:20|734.7|726.9|734.74|726.94|734.91|727.11|734.63|726.83|28
1656152250000|2022-06-25 10:17:30|734.71|726.91|734.86|727.06|734.97|727.17|734.71|726.91|25
1656152260000|2022-06-25 10:17:40|734.79|726.99|734.89|727.09|734.9|727.1|734.69|726.89|25
1656152270000|2022-06-25 10:17:50|734.86|727.06|734.83|727.03|734.88|727.08|734.7|726.9|21
1656152280000|2022-06-25 10:18:00|734.79|726.99|734.94|727.14|735|727.2|734.75|726.95|15
1656152290000|2022-06-25 10:18:10|734.95|727.15|734.91|727.11|734.95|727.15|734.91|727.11|4
1656152300000|2022-06-25 10:18:20|734.9|727.1|734.82|727.02|734.9|727.1|734.76|726.96|17
1656152310000|2022-06-25 10:18:30|734.83|727.03|734.89|727.09|734.89|727.09|734.82|727.02|14
1656152320000|2022-06-25 10:18:40|734.88|727.08|734.85|727.05|734.89|727.09|734.85|727.05|12
1656152330000|2022-06-25 10:18:50|734.86|727.06|734.86|727.06|734.87|727.07|734.85|727.05|5
1656152340000|2022-06-25 10:19:00|734.85|727.05|734.92|727.12|734.92|727.12|734.85|727.05|5
1656152350000|2022-06-25 10:19:10|734.94|727.14|735.01|727.21|735.18|727.38|734.94|727.14|19
1656152360000|2022-06-25 10:19:20|734.96|727.16|735.04|727.24|735.05|727.25|734.96|727.16|14
1656152370000|2022-06-25 10:19:30|734.98|727.18|734.94|727.14|734.99|727.19|734.93|727.13|11
1656152380000|2022-06-25 10:19:40|734.92|727.12|734.82|727.02|734.93|727.13|734.78|726.98|13
1656152390000|2022-06-25 10:19:50|734.81|727.01|734.97|727.17|734.99|727.19|734.81|727.01|14
1656152400000|2022-06-25 10:20:00|734.98|727.18|735.28|727.48|735.45|727.65|734.98|727.18|16
1656152410000|2022-06-25 10:20:10|735.29|727.49|735.11|727.31|735.29|727.49|735.05|727.25|21
1656152420000|2022-06-25 10:20:20|735.07|727.27|735.61|727.81|735.63|727.83|735.03|727.23|25
1656152430000|2022-06-25 10:20:30|735.55|727.75|735.72|727.92|735.74|727.94|735.22|727.42|26
1656152440000|2022-06-25 10:20:40|735.73|727.93|735.62|727.82|735.73|727.93|735.6|727.8|14
1656152450000|2022-06-25 10:20:50|735.61|727.81|735.64|727.84|735.64|727.84|735.59|727.79|9
1656152460000|2022-06-25 10:21:00|735.65|727.85|735.67|727.87|735.74|727.94|735.62|727.82|21
1656152470000|2022-06-25 10:21:10|735.68|727.88|735.71|727.91|735.72|727.92|735.68|727.88|14
1656152480000|2022-06-25 10:21:20|735.72|727.92|735.7|727.9|735.73|727.93|735.69|727.89|13
1656152490000|2022-06-25 10:21:30|735.71|727.91|735.09|727.29|735.72|727.92|735.09|727.29|14
1656152500000|2022-06-25 10:21:40|735.1|727.3|734.08|726.28|735.1|727.3|734.08|726.28|24
1656152510000|2022-06-25 10:21:50|734.06|726.26|734.02|726.22|734.19|726.39|733.98|726.18|22
1656152520000|2022-06-25 10:22:00|734.01|726.21|733.34|725.54|734.01|726.21|733.33|725.53|28
1656152530000|2022-06-25 10:22:10|733.32|725.52|732.91|725.11|733.34|725.54|732.91|725.11|22
1656152540000|2022-06-25 10:22:20|732.88|725.08|732.77|724.97|733.15|725.35|732.77|724.97|22
1656152550000|2022-06-25 10:22:30|732.79|724.99|732.94|725.14|733.07|725.27|732.68|724.88|21
1656152560000|2022-06-25 10:22:40|732.92|725.12|731.87|724.07|732.92|725.12|731.82|724.02|25
1656152570000|2022-06-25 10:22:50|731.88|724.08|731.86|724.06|731.92|724.12|731.84|724.04|17
1656152580000|2022-06-25 10:23:00|731.88|724.08|731.99|724.19|732.04|724.24|731.78|723.98|23
1656152590000|2022-06-25 10:23:10|732.01|724.21|731.74|723.94|732.01|724.21|731.74|723.94|19
1656152600000|2022-06-25 10:23:20|731.72|723.92|731.24|723.44|731.96|724.16|731.24|723.44|20
1656152610000|2022-06-25 10:23:30|731.22|723.42|731.15|723.35|731.22|723.42|730.84|723.04|31
1656152620000|2022-06-25 10:23:40|731.11|723.31|730.93|723.13|731.12|723.32|730.88|723.08|25
1656152630000|2022-06-25 10:23:50|730.94|723.14|730.86|723.06|730.98|723.18|730.86|723.06|22
1656152640000|2022-06-25 10:24:00|730.85|723.05|730.68|722.88|730.87|723.07|730.68|722.88|17
1656152650000|2022-06-25 10:24:10|730.72|722.92|730.86|723.06|731.06|723.26|730.71|722.91|29
1656152660000|2022-06-25 10:24:20|730.81|723.01|730.16|722.36|730.84|723.04|730.15|722.35|29
1656152670000|2022-06-25 10:24:30|730.22|722.42|730.76|722.96|730.79|722.99|730.22|722.42|19
1656152680000|2022-06-25 10:24:40|730.75|722.95|730.71|722.91|730.8|723|730.65|722.85|20
1656152690000|2022-06-25 10:24:50|730.73|722.93|730.74|722.94|730.87|723.07|730.73|722.93|20
1656152700000|2022-06-25 10:25:00|730.76|722.96|730.8|723|730.8|723|730.73|722.93|13
1656152710000|2022-06-25 10:25:10|730.83|723.03|730.87|723.07|730.87|723.07|730.82|723.02|14
1656152720000|2022-06-25 10:25:20|730.85|723.05|730.9|723.1|730.9|723.1|730.85|723.05|4
1656152730000|2022-06-25 10:25:30|730.89|723.09|730.81|723.01|730.89|723.09|730.81|723.01|8
1656152740000|2022-06-25 10:25:40|730.82|723.02|730.91|723.11|730.99|723.19|730.8|723|22
1656152750000|2022-06-25 10:25:50|730.89|723.09|730.86|723.06|730.89|723.09|730.8|723|21
1656152760000|2022-06-25 10:26:00|731.01|723.21|730.21|722.41|731.08|723.28|730.21|722.41|30
1656152770000|2022-06-25 10:26:10|730.22|722.42|730.11|722.31|730.28|722.48|730.08|722.28|24
1656152780000|2022-06-25 10:26:20|730.1|722.3|729.97|722.17|730.1|722.3|729.95|722.15|19
1656152790000|2022-06-25 10:26:30|729.92|722.12|730.08|722.28|730.19|722.39|729.83|722.03|25
1656152800000|2022-06-25 10:26:40|730.12|722.32|730|722.2|730.16|722.36|730|722.2|20
1656152810000|2022-06-25 10:26:50|729.98|722.18|729.96|722.16|730.08|722.28|729.88|722.08|21
1656152820000|2022-06-25 10:27:00|729.93|722.13|730.56|722.76|730.56|722.76|729.9|722.1|24
1656152830000|2022-06-25 10:27:10|730.6|722.8|730.83|723.03|731.11|723.31|730.59|722.79|26
1656152840000|2022-06-25 10:27:20|730.84|723.04|730.18|722.38|730.91|723.11|730.16|722.36|23
1656152850000|2022-06-25 10:27:30|730.2|722.4|730.3|722.5|730.3|722.5|730.16|722.36|15
1656152860000|2022-06-25 10:27:40|730.28|722.48|730.06|722.26|730.55|722.75|730.06|722.26|23
1656152870000|2022-06-25 10:27:50|730.05|722.25|729.92|722.12|730.05|722.25|729.87|722.07|23
1656152880000|2022-06-25 10:28:00|729.91|722.11|729.8|722|729.91|722.11|729.78|721.98|20
1656152890000|2022-06-25 10:28:10|729.6|721.8|729.14|721.34|729.6|721.8|729.1|721.3|24
1656152900000|2022-06-25 10:28:20|729.08|721.28|729.04|721.24|729.15|721.35|729.04|721.24|21
1656152910000|2022-06-25 10:28:30|729.05|721.25|729.15|721.35|729.22|721.42|728.99|721.19|19
1656152920000|2022-06-25 10:28:40|729.07|721.27|728.08|720.28|729.07|721.27|728.08|720.28|31
1656152930000|2022-06-25 10:28:50|728.07|720.27|728.83|721.03|728.83|721.03|728.06|720.26|25
1656152940000|2022-06-25 10:29:00|728.82|721.02|728.94|721.14|728.99|721.19|728.81|721.01|25
1656152950000|2022-06-25 10:29:10|728.92|721.12|728.87|721.07|729.04|721.24|728.87|721.07|23
1656152960000|2022-06-25 10:29:20|728.85|721.05|728.94|721.14|728.98|721.18|728.83|721.03|24
1656152970000|2022-06-25 10:29:30|728.93|721.13|728.97|721.17|729.03|721.23|728.88|721.08|20
1656152980000|2022-06-25 10:29:40|728.98|721.18|729.32|721.52|729.66|721.86|728.94|721.14|28
1656152990000|2022-06-25 10:29:50|729.31|721.51|728.96|721.16|729.31|721.51|728.92|721.12|19
1656153000000|2022-06-25 10:30:00|728.98|721.18|728.8|721|728.98|721.18|728.25|720.45|30
1656153010000|2022-06-25 10:30:10|728.81|721.01|729.62|721.82|729.62|721.82|728.81|721.01|16
1656153020000|2022-06-25 10:30:20|729.65|721.85|730|722.2|730|722.2|729.56|721.76|28
1656153030000|2022-06-25 10:30:30|730.05|722.25|729.75|721.95|730.05|722.25|729.7|721.9|24
1656153040000|2022-06-25 10:30:40|729.71|721.91|728.5|720.7|729.72|721.92|728.5|720.7|29
1656153050000|2022-06-25 10:30:50|728.49|720.69|728.42|720.62|729.07|721.27|728.42|720.62|20
1656153060000|2022-06-25 10:31:00|728.4|720.6|728.18|720.38|728.4|720.6|728.17|720.37|17
1656153070000|2022-06-25 10:31:10|728.17|720.37|728.13|720.33|728.17|720.37|728.11|720.31|13
1656153080000|2022-06-25 10:31:20|728.15|720.35|728.2|720.4|728.31|720.51|728.14|720.34|15
1656153090000|2022-06-25 10:31:30|728.19|720.39|728.1|720.3|728.21|720.41|728.09|720.29|15
1656153100000|2022-06-25 10:31:40|728.12|720.32|728.04|720.24|728.12|720.32|728.04|720.24|15
1656153110000|2022-06-25 10:31:50|728.05|720.25|728|720.2|728.06|720.26|727.4|719.6|22
1656153120000|2022-06-25 10:32:00|728.04|720.24|727.28|719.48|728.04|720.24|727.18|719.38|22
1656153130000|2022-06-25 10:32:10|727.29|719.49|727.3|719.5|727.3|719.5|727.17|719.37|20
1656153140000|2022-06-25 10:32:20|727.31|719.51|727.19|719.39|727.32|719.52|727.15|719.35|12
1656153150000|2022-06-25 10:32:30|727.16|719.36|727.31|719.51|727.31|719.51|727.09|719.29|16
1656153160000|2022-06-25 10:32:40|727.32|719.52|727.29|719.49|727.32|719.52|727.17|719.37|13
1656153170000|2022-06-25 10:32:50|727.31|719.51|727.24|719.44|727.33|719.53|727.15|719.35|23
1656153180000|2022-06-25 10:33:00|727.21|719.41|727.69|719.89|727.69|719.89|727.13|719.33|22
1656153190000|2022-06-25 10:33:10|728.01|720.21|727.42|719.62|728.01|720.21|727.41|719.61|23
1656153200000|2022-06-25 10:33:20|727.41|719.61|727.41|719.61|727.41|719.61|727.31|719.51|18
1656153210000|2022-06-25 10:33:30|727.43|719.63|728.03|720.23|728.16|720.36|727.43|719.63|16
1656153220000|2022-06-25 10:33:40|728.15|720.35|727.99|720.19|728.15|720.35|727.99|720.19|15
1656153230000|2022-06-25 10:33:50|727.98|720.18|727.49|719.69|728.11|720.31|727.39|719.59|23
1656153240000|2022-06-25 10:34:00|727.4|719.6|727.31|719.51|727.4|719.6|727.31|719.51|12
1656153250000|2022-06-25 10:34:10|727.29|719.49|727.82|720.02|727.83|720.03|727.24|719.44|16
1656153260000|2022-06-25 10:34:20|727.86|720.06|727.38|719.58|727.86|720.06|727.38|719.58|17
1656153270000|2022-06-25 10:34:30|727.36|719.56|727.3|719.5|727.48|719.68|727.3|719.5|8
1656153280000|2022-06-25 10:34:40|727.28|719.48|727.32|719.52|727.38|719.58|727.27|719.47|11
1656153290000|2022-06-25 10:34:50|727.33|719.53|727.37|719.57|727.41|719.61|727.23|719.43|18
1656153300000|2022-06-25 10:35:00|727.34|719.54|727.37|719.57|727.47|719.67|727.26|719.46|22
1656153310000|2022-06-25 10:35:10|727.36|719.56|727.74|719.94|727.8|720|727.36|719.56|13
1656153320000|2022-06-25 10:35:20|727.71|719.91|727.25|719.45|727.72|719.92|727.25|719.45|15
1656153330000|2022-06-25 10:35:30|727.24|719.44|727.2|719.4|727.26|719.46|727.2|719.4|11
1656153340000|2022-06-25 10:35:40|727.12|719.32|727.12|719.32|727.23|719.43|727.12|719.32|14
1656153350000|2022-06-25 10:35:50|727.11|719.31|727.12|719.32|727.14|719.34|727.09|719.29|16
1656153360000|2022-06-25 10:36:00|727.13|719.33|727.01|719.21|727.15|719.35|727|719.2|16
1656153370000|2022-06-25 10:36:10|727.02|719.22|727.11|719.31|727.11|719.31|726.93|719.13|23
1656153380000|2022-06-25 10:36:20|727.1|719.3|727.02|719.22|727.1|719.3|726.95|719.15|27
1656153390000|2022-06-25 10:36:30|727|719.2|727.16|719.36|727.28|719.48|727|719.2|22
1656153400000|2022-06-25 10:36:40|727.17|719.37|727.14|719.34|727.27|719.47|727.13|719.33|21
1656153410000|2022-06-25 10:36:50|727.16|719.36|727.57|719.77|727.57|719.77|727.11|719.31|21
1656153420000|2022-06-25 10:37:00|727.67|719.87|727.65|719.85|727.73|719.93|727.64|719.84|12
1656153430000|2022-06-25 10:37:10|727.63|719.83|727.79|719.99|727.79|719.99|727.63|719.83|11
1656153440000|2022-06-25 10:37:20|727.94|720.14|727.91|720.11|727.94|720.14|727.91|720.11|11
1656153450000|2022-06-25 10:37:30|727.93|720.13|727.83|720.03|727.93|720.13|727.81|720.01|13
1656153460000|2022-06-25 10:37:40|727.86|720.06|727.85|720.05|727.88|720.08|727.82|720.02|7
1656153470000|2022-06-25 10:37:50|727.84|720.04|727.64|719.84|727.84|720.04|727.64|719.84|8
1656153480000|2022-06-25 10:38:00|727.47|719.67|727.33|719.53|727.49|719.69|727.33|719.53|5
1656153490000|2022-06-25 10:38:10|727.32|719.52|727.64|719.84|727.69|719.89|727.32|719.52|23
1656153500000|2022-06-25 10:38:20|727.65|719.85|727.73|719.93|727.73|719.93|727.65|719.85|7
1656153510000|2022-06-25 10:38:30|727.71|719.91|728.15|720.35|728.15|720.35|727.7|719.9|13
1656153520000|2022-06-25 10:38:40|728.14|720.34|728.15|720.35|728.16|720.36|728.14|720.34|8
1656153530000|2022-06-25 10:38:50|728.13|720.33|728.12|720.32|728.19|720.39|728.12|720.32|10
1656153540000|2022-06-25 10:39:00|728.15|720.35|728.08|720.28|728.18|720.38|728.08|720.28|11
1656153550000|2022-06-25 10:39:10|728.09|720.29|728.09|720.29|728.15|720.35|728.06|720.26|9
1656153560000|2022-06-25 10:39:20|728.08|720.28|727.38|719.58|728.08|720.28|727.38|719.58|13
1656153570000|2022-06-25 10:39:30|727.39|719.59|727.82|720.02|727.84|720.04|727.38|719.58|19
1656153580000|2022-06-25 10:39:40|727.81|720.01|727.86|720.06|727.86|720.06|727.8|720|12
1656153590000|2022-06-25 10:39:50|727.85|720.05|727.89|720.09|727.89|720.09|727.82|720.02|9
1656153600000|2022-06-25 10:40:00|727.9|720.1|727.28|719.48|727.9|720.1|727.23|719.43|17
1656153610000|2022-06-25 10:40:10|727.27|719.47|727.76|719.96|727.89|720.09|727.27|719.47|15
1656153620000|2022-06-25 10:40:20|727.72|719.92|727.25|719.45|727.72|719.92|727.25|719.45|12
1656153630000|2022-06-25 10:40:30|727.2|719.4|727.2|719.4|727.23|719.43|727.14|719.34|22
1656153640000|2022-06-25 10:40:40|727.19|719.39|727.1|719.3|727.19|719.39|727.1|719.3|11
1656153650000|2022-06-25 10:40:50|727.13|719.33|727.08|719.28|727.28|719.48|727.08|719.28|17
1656153660000|2022-06-25 10:41:00|727.11|719.31|727.04|719.24|727.11|719.31|727.01|719.21|10
1656153670000|2022-06-25 10:41:10|727.02|719.22|727.56|719.76|727.73|719.93|727.02|719.22|20
1656153680000|2022-06-25 10:41:20|727.62|719.82|727.75|719.95|727.81|720.01|727.62|719.82|24
1656153690000|2022-06-25 10:41:30|727.74|719.94|727.77|719.97|727.78|719.98|727.71|719.91|13
1656153700000|2022-06-25 10:41:40|727.75|719.95|727.86|720.06|727.86|720.06|727.73|719.93|15
1656153710000|2022-06-25 10:41:50|727.87|720.07|727.91|720.11|727.92|720.12|727.87|720.07|18
1656153720000|2022-06-25 10:42:00|727.9|720.1|727.9|720.1|727.93|720.13|727.84|720.04|15
1656153730000|2022-06-25 10:42:10|727.93|720.13|728.01|720.21|728.01|720.21|727.93|720.13|6
1656153740000|2022-06-25 10:42:20|728|720.2|728.78|720.98|728.78|720.98|728|720.2|20
1656153750000|2022-06-25 10:42:30|728.77|720.97|728.82|721.02|728.86|721.06|728.76|720.96|16
1656153760000|2022-06-25 10:42:40|728.83|721.03|728.7|720.9|728.84|721.04|728.7|720.9|14
1656153770000|2022-06-25 10:42:50|728.69|720.89|728.68|720.88|728.71|720.91|728.64|720.84|19
1656153780000|2022-06-25 10:43:00|728.67|720.87|729.04|721.24|729.05|721.25|728.67|720.87|22
1656153790000|2022-06-25 10:43:10|729.06|721.26|729.07|721.27|729.14|721.34|729.04|721.24|18
1656153800000|2022-06-25 10:43:20|729.09|721.29|729.19|721.39|729.19|721.39|729.08|721.28|9
1656153810000|2022-06-25 10:43:30|729.2|721.4|729.61|721.81|729.62|721.82|729.19|721.39|13
1656153820000|2022-06-25 10:43:40|729.6|721.8|729.77|721.97|729.78|721.98|729.6|721.8|19
1656153830000|2022-06-25 10:43:50|729.76|721.96|729.72|721.92|729.76|721.96|729.72|721.92|14
1656153840000|2022-06-25 10:44:00|729.69|721.89|729.71|721.91|729.71|721.91|729.66|721.86|22
1656153850000|2022-06-25 10:44:10|729.76|721.96|729.95|722.15|729.95|722.15|729.73|721.93|13
1656153860000|2022-06-25 10:44:20|729.96|722.16|729.97|722.17|729.99|722.19|729.92|722.12|12
1656153870000|2022-06-25 10:44:30|729.98|722.18|730.58|722.78|730.63|722.83|729.98|722.18|24
1656153880000|2022-06-25 10:44:40|730.66|722.86|730.72|722.92|730.75|722.95|730.66|722.86|15
1656153890000|2022-06-25 10:44:50|730.73|722.93|730.75|722.95|730.79|722.99|730.69|722.89|12
1656153900000|2022-06-25 10:45:00|730.74|722.94|730.73|722.93|730.77|722.97|730.73|722.93|11
1656153910000|2022-06-25 10:45:10|730.76|722.96|730.79|722.99|730.81|723.01|730.73|722.93|14
1656153920000|2022-06-25 10:45:20|730.8|723|730.9|723.1|730.92|723.12|730.8|723|17
1656153930000|2022-06-25 10:45:30|730.87|723.07|730.63|722.83|730.87|723.07|730.2|722.4|31
1656153940000|2022-06-25 10:45:40|730.62|722.82|730.07|722.27|730.62|722.82|730.07|722.27|25
1656153950000|2022-06-25 10:45:50|730.06|722.26|730.01|722.21|730.14|722.34|729.93|722.13|27
1656153960000|2022-06-25 10:46:00|730.03|722.23|730.03|722.23|730.06|722.26|730.01|722.21|8
1656153970000|2022-06-25 10:46:10|730.04|722.24|730.11|722.31|730.23|722.43|730.03|722.23|14
1656153980000|2022-06-25 10:46:20|730.1|722.3|730.12|722.32|730.29|722.49|730.03|722.23|19
1656153990000|2022-06-25 10:46:30|730.13|722.33|729.99|722.19|730.13|722.33|729.99|722.19|11
1656154000000|2022-06-25 10:46:40|730.17|722.37|730.03|722.23|730.17|722.37|730.03|722.23|11
1656154010000|2022-06-25 10:46:50|729.98|722.18|729.97|722.17|730.15|722.35|729.96|722.16|20
1656154020000|2022-06-25 10:47:00|729.99|722.19|729.9|722.1|729.99|722.19|729.9|722.1|9
1656154030000|2022-06-25 10:47:10|730.04|722.24|729.85|722.05|730.08|722.28|729.85|722.05|19
1656154040000|2022-06-25 10:47:20|729.86|722.06|729.99|722.19|730.02|722.22|729.86|722.06|13
1656154050000|2022-06-25 10:47:30|729.98|722.18|729.93|722.13|729.98|722.18|729.9|722.1|12
1656154060000|2022-06-25 10:47:40|729.92|722.12|729.92|722.12|729.93|722.13|729.92|722.12|5
1656154070000|2022-06-25 10:47:50|729.91|722.11|729.94|722.14|730|722.2|729.91|722.11|13
1656154080000|2022-06-25 10:48:00|729.95|722.15|729.93|722.13|729.98|722.18|729.92|722.12|9
1656154090000|2022-06-25 10:48:10|729.94|722.14|729.94|722.14|729.96|722.16|729.94|722.14|5
1656154100000|2022-06-25 10:48:20|729.9|722.1|729.88|722.08|730.01|722.21|729.87|722.07|21
1656154110000|2022-06-25 10:48:30|729.89|722.09|729.12|721.32|730.03|722.23|729.12|721.32|21
1656154120000|2022-06-25 10:48:40|729.13|721.33|729.26|721.46|729.32|721.52|729.12|721.32|14
1656154130000|2022-06-25 10:48:50|729.25|721.45|729.33|721.53|729.43|721.63|729.25|721.45|15
1656154140000|2022-06-25 10:49:00|729.49|721.69|729.37|721.57|729.75|721.95|729.36|721.56|15
1656154150000|2022-06-25 10:49:10|729.3|721.5|729.29|721.49|729.33|721.53|729.29|721.49|9
1656154160000|2022-06-25 10:49:20|729.28|721.48|729.24|721.44|729.28|721.48|729.23|721.43|7
1656154170000|2022-06-25 10:49:30|729.23|721.43|729.15|721.35|729.24|721.44|729.15|721.35|20
1656154180000|2022-06-25 10:49:40|729.14|721.34|729.16|721.36|729.2|721.4|729.14|721.34|10
1656154190000|2022-06-25 10:49:50|729.17|721.37|729.46|721.66|729.47|721.67|729.16|721.36|9
1656154200000|2022-06-25 10:50:00|729.45|721.65|729.24|721.44|729.45|721.65|729.24|721.44|13
1656154210000|2022-06-25 10:50:10|729.36|721.56|729.83|722.03|729.88|722.08|729.36|721.56|19
1656154220000|2022-06-25 10:50:20|729.87|722.07|730.18|722.38|730.18|722.38|729.84|722.04|15
1656154230000|2022-06-25 10:50:30|730.2|722.4|731.46|723.66|731.5|723.7|730.2|722.4|23
1656154240000|2022-06-25 10:50:40|731.5|723.7|731.22|723.42|731.5|723.7|731.21|723.41|24
1656154250000|2022-06-25 10:50:50|731.23|723.43|731.02|723.22|731.26|723.46|731|723.2|20
1656154260000|2022-06-25 10:51:00|731|723.2|731.1|723.3|731.1|723.3|730.95|723.15|14
1656154270000|2022-06-25 10:51:10|731.12|723.32|731.04|723.24|731.12|723.32|730.97|723.17|16
1656154280000|2022-06-25 10:51:20|731.03|723.23|731.2|723.4|731.2|723.4|731.03|723.23|8
1656154290000|2022-06-25 10:51:30|731.19|723.39|731.05|723.25|731.19|723.39|731.03|723.23|23
1656154300000|2022-06-25 10:51:40|731.04|723.24|731.04|723.24|731.06|723.26|731.04|723.24|6
1656154310000|2022-06-25 10:51:50|731.01|723.21|731.13|723.33|731.24|723.44|731.01|723.21|11
1656154320000|2022-06-25 10:52:00|731.12|723.32|731.44|723.64|731.44|723.64|731.09|723.29|14
1656154330000|2022-06-25 10:52:10|731.47|723.67|731.83|724.03|731.93|724.13|731.47|723.67|29
1656154340000|2022-06-25 10:52:20|731.82|724.02|731.12|723.32|731.85|724.05|731.11|723.31|22
1656154350000|2022-06-25 10:52:30|731.13|723.33|731.1|723.3|731.15|723.35|731.09|723.29|10
1656154360000|2022-06-25 10:52:40|731.09|723.29|731.09|723.29|731.11|723.31|731.09|723.29|3
1656154370000|2022-06-25 10:52:50|731.11|723.31|731.11|723.31|731.18|723.38|731.02|723.22|18
1656154380000|2022-06-25 10:53:00|731.08|723.28|730.33|722.53|731.22|723.42|730.33|722.53|24
1656154390000|2022-06-25 10:53:10|730.3|722.5|730.22|722.42|730.34|722.54|729.99|722.19|26
1656154400000|2022-06-25 10:53:20|730.19|722.39|729.84|722.04|730.19|722.39|729.84|722.04|27
1656154410000|2022-06-25 10:53:30|729.83|722.03|729.31|721.51|729.85|722.05|729.26|721.46|24
1656154420000|2022-06-25 10:53:40|729.37|721.57|729.79|721.99|729.8|722|729.31|721.51|10
1656154430000|2022-06-25 10:53:50|729.83|722.03|730.13|722.33|730.15|722.35|729.82|722.02|30
1656154440000|2022-06-25 10:54:00|730.11|722.31|729.95|722.15|730.11|722.31|729.91|722.11|20
1656154450000|2022-06-25 10:54:10|729.98|722.18|729.95|722.15|730.01|722.21|729.93|722.13|16
1656154460000|2022-06-25 10:54:20|729.96|722.16|729.73|721.93|729.96|722.16|729.58|721.78|21
1656154470000|2022-06-25 10:54:30|729.78|721.98|729.88|722.08|729.91|722.11|729.78|721.98|22
1656154480000|2022-06-25 10:54:40|729.89|722.09|729.93|722.13|729.93|722.13|729.78|721.98|20
1656154490000|2022-06-25 10:54:50|729.88|722.08|730.03|722.23|730.03|722.23|729.78|721.98|20
1656154500000|2022-06-25 10:55:00|730.02|722.22|730.83|723.03|730.83|723.03|730.02|722.22|23
1656154510000|2022-06-25 10:55:10|730.9|723.1|730.88|723.08|730.99|723.19|730.77|722.97|21
1656154520000|2022-06-25 10:55:20|731.02|723.22|731.06|723.26|731.11|723.31|731|723.2|17
1656154530000|2022-06-25 10:55:30|730.95|723.15|731.12|723.32|731.12|723.32|730.9|723.1|17
1656154540000|2022-06-25 10:55:40|731.11|723.31|731|723.2|731.11|723.31|730.94|723.14|19
1656154550000|2022-06-25 10:55:50|730.95|723.15|730.99|723.19|731.12|723.32|730.92|723.12|19
1656154560000|2022-06-25 10:56:00|731|723.2|730.93|723.13|731.12|723.32|730.91|723.11|20
1656154570000|2022-06-25 10:56:10|730.9|723.1|730.32|722.52|731.06|723.26|730.32|722.52|24
1656154580000|2022-06-25 10:56:20|730.27|722.47|730.2|722.4|730.37|722.57|730.19|722.39|17
1656154590000|2022-06-25 10:56:30|730.22|722.42|730.81|723.01|730.89|723.09|730.22|722.42|22
1656154600000|2022-06-25 10:56:40|730.83|723.03|730.76|722.96|730.87|723.07|730.74|722.94|22
1656154610000|2022-06-25 10:56:50|730.77|722.97|730.78|722.98|730.86|723.06|730.75|722.95|16
1656154620000|2022-06-25 10:57:00|730.76|722.96|730.84|723.04|730.86|723.06|730.74|722.94|25
1656154630000|2022-06-25 10:57:10|730.83|723.03|731.15|723.35|731.15|723.35|730.76|722.96|26
1656154640000|2022-06-25 10:57:20|731.12|723.32|731.12|723.32|731.15|723.35|730.92|723.12|30
1656154650000|2022-06-25 10:57:30|731.13|723.33|730.59|722.79|731.13|723.33|730.26|722.46|25
1656154660000|2022-06-25 10:57:40|730.68|722.88|730.81|723.01|730.92|723.12|730.68|722.88|23
1656154670000|2022-06-25 10:57:50|730.79|722.99|730.42|722.62|730.8|723|730.41|722.61|25
1656154680000|2022-06-25 10:58:00|730.43|722.63|730.41|722.61|730.58|722.78|730.41|722.61|22
1656154690000|2022-06-25 10:58:10|730.42|722.62|730.9|723.1|730.92|723.12|730.39|722.59|20
1656154700000|2022-06-25 10:58:20|730.88|723.08|730.9|723.1|730.93|723.13|730.86|723.06|23
1656154710000|2022-06-25 10:58:30|730.88|723.08|731.11|723.31|731.14|723.34|730.88|723.08|18
1656154720000|2022-06-25 10:58:40|731.1|723.3|731.04|723.24|731.1|723.3|731|723.2|18
1656154730000|2022-06-25 10:58:50|731.03|723.23|731.05|723.25|731.14|723.34|731.01|723.21|17
1656154740000|2022-06-25 10:59:00|731.06|723.26|731.69|723.89|731.69|723.89|731.04|723.24|22
1656154750000|2022-06-25 10:59:10|731.76|723.96|731.77|723.97|731.85|724.05|731.73|723.93|28
1656154760000|2022-06-25 10:59:20|731.76|723.96|731.44|723.64|731.81|724.01|731.44|723.64|23
1656154770000|2022-06-25 10:59:30|731.3|723.5|731.13|723.33|731.31|723.51|731.13|723.33|21
1656154780000|2022-06-25 10:59:40|731.11|723.31|731.15|723.35|731.15|723.35|731|723.2|21
1656154790000|2022-06-25 10:59:50|731.12|723.32|730.89|723.09|731.12|723.32|730.85|723.05|22
1656154800000|2022-06-25 11:00:00|730.92|723.12|730.95|723.15|731.03|723.23|730.84|723.04|29
1656154810000|2022-06-25 11:00:10|730.94|723.14|730.95|723.15|730.95|723.15|730.62|722.82|25
1656154820000|2022-06-25 11:00:20|730.96|723.16|731.02|723.22|731.07|723.27|730.8|723|22
1656154830000|2022-06-25 11:00:30|731.01|723.21|730.93|723.13|731.01|723.21|730.91|723.11|20
1656154840000|2022-06-25 11:00:40|730.94|723.14|730.85|723.05|731.06|723.26|730.8|723|21
1656154850000|2022-06-25 11:00:50|730.84|723.04|730.9|723.1|730.93|723.13|730.81|723.01|22
1656154860000|2022-06-25 11:01:00|730.89|723.09|730.88|723.08|731.03|723.23|730.86|723.06|23
1656154870000|2022-06-25 11:01:10|730.89|723.09|730.28|722.48|730.89|723.09|730.12|722.32|27
1656154880000|2022-06-25 11:01:20|730.26|722.46|729.95|722.15|730.27|722.47|729.95|722.15|24
1656154890000|2022-06-25 11:01:30|729.91|722.11|729.94|722.14|729.96|722.16|729.34|721.54|27
1656154900000|2022-06-25 11:01:40|729.87|722.07|729.92|722.12|729.92|722.12|729.78|721.98|26
1656154910000|2022-06-25 11:01:50|729.9|722.1|729.94|722.14|730.04|722.24|729.78|721.98|26
1656154920000|2022-06-25 11:02:00|729.9|722.1|729.8|722|729.92|722.12|729.79|721.99|25
1656154930000|2022-06-25 11:02:10|729.79|721.99|729.79|721.99|729.89|722.09|729.78|721.98|18
1656154940000|2022-06-25 11:02:20|729.78|721.98|729.73|721.93|729.88|722.08|729.73|721.93|14
1656154950000|2022-06-25 11:02:30|729.76|721.96|729.93|722.13|730.09|722.29|729.75|721.95|28
1656154960000|2022-06-25 11:02:40|730.01|722.21|729.39|721.59|730.09|722.29|729.38|721.58|22
1656154970000|2022-06-25 11:02:50|729.35|721.55|729.33|721.53|729.58|721.78|729.3|721.5|17
1656154980000|2022-06-25 11:03:00|729.34|721.54|729.41|721.61|729.43|721.63|729.2|721.4|11
1656154990000|2022-06-25 11:03:10|729.4|721.6|729.13|721.33|729.4|721.6|729.13|721.33|17
1656155000000|2022-06-25 11:03:20|729.12|721.32|729.23|721.43|729.36|721.56|729.12|721.32|25
1656155010000|2022-06-25 11:03:30|729.22|721.42|729.23|721.43|729.34|721.54|729.1|721.3|20
1656155020000|2022-06-25 11:03:40|729.21|721.41|729.12|721.32|729.21|721.41|729.08|721.28|16
1656155030000|2022-06-25 11:03:50|729.13|721.33|729.16|721.36|729.27|721.47|729.1|721.3|19
1656155040000|2022-06-25 11:04:00|729.18|721.38|729.07|721.27|729.23|721.43|729.07|721.27|21
1656155050000|2022-06-25 11:04:10|729.04|721.24|729.05|721.25|729.21|721.41|728.93|721.13|25
1656155060000|2022-06-25 11:04:20|729.06|721.26|729.19|721.39|729.21|721.41|728.98|721.18|20
1656155070000|2022-06-25 11:04:30|729.18|721.38|729.13|721.33|729.18|721.38|729.07|721.27|15
1656155080000|2022-06-25 11:04:40|729.1|721.3|729.08|721.28|729.14|721.34|729.03|721.23|24
1656155090000|2022-06-25 11:04:50|729.09|721.29|729.07|721.27|729.22|721.42|729.01|721.21|28
1656155100000|2022-06-25 11:05:00|729.06|721.26|729.76|721.96|729.76|721.96|729.05|721.25|24
1656155110000|2022-06-25 11:05:10|729.77|721.97|729.35|721.55|729.82|722.02|729.31|721.51|22
1656155120000|2022-06-25 11:05:20|729.34|721.54|729.27|721.47|729.35|721.55|729.15|721.35|18
1656155130000|2022-06-25 11:05:30|729.24|721.44|729.16|721.36|729.24|721.44|729.13|721.33|18
1656155140000|2022-06-25 11:05:40|729.15|721.35|729.19|721.39|729.3|721.5|729.08|721.28|21
1656155150000|2022-06-25 11:05:50|729.18|721.38|729.26|721.46|729.29|721.49|729.08|721.28|22
1656155160000|2022-06-25 11:06:00|729.25|721.45|729.19|721.39|729.34|721.54|729.15|721.35|21
1656155170000|2022-06-25 11:06:10|729.2|721.4|729.19|721.39|729.35|721.55|729.15|721.35|23
1656155180000|2022-06-25 11:06:20|729.21|721.41|730.1|722.3|730.26|722.46|729.21|721.41|22
1656155190000|2022-06-25 11:06:30|730.12|722.32|730.14|722.34|730.14|722.34|729.91|722.11|22
1656155200000|2022-06-25 11:06:40|730.15|722.35|730.61|722.81|730.67|722.87|730.04|722.24|27
1656155210000|2022-06-25 11:06:50|730.64|722.84|730.17|722.37|730.74|722.94|730.09|722.29|21
1656155220000|2022-06-25 11:07:00|730.18|722.38|730.14|722.34|730.2|722.4|730.11|722.31|15
1656155230000|2022-06-25 11:07:10|730.17|722.37|730.22|722.42|730.26|722.46|730.17|722.37|17
1656155240000|2022-06-25 11:07:20|730.2|722.4|730.69|722.89|730.71|722.91|730.18|722.38|23
1656155250000|2022-06-25 11:07:30|730.71|722.91|730.05|722.25|730.74|722.94|730.05|722.25|22
1656155260000|2022-06-25 11:07:40|729.9|722.1|729.22|721.42|729.9|722.1|729.13|721.33|26
1656155270000|2022-06-25 11:07:50|729.18|721.38|729.05|721.25|729.24|721.44|729.05|721.25|23
1656155280000|2022-06-25 11:08:00|729.07|721.27|728.3|720.5|729.25|721.45|728.22|720.42|28
1656155290000|2022-06-25 11:08:10|728.31|720.51|728.68|720.88|728.82|721.02|728.28|720.48|23
1656155300000|2022-06-25 11:08:20|728.66|720.86|727.71|719.91|728.67|720.87|727.71|719.91|25
1656155310000|2022-06-25 11:08:30|727.75|719.95|726.98|719.18|727.75|719.95|726.97|719.17|25
1656155320000|2022-06-25 11:08:40|727|719.2|726.98|719.18|727.22|719.42|726.89|719.09|23
1656155330000|2022-06-25 11:08:50|726.99|719.19|726.89|719.09|726.99|719.19|726.87|719.07|19
1656155340000|2022-06-25 11:09:00|726.9|719.1|727.62|719.82|727.62|719.82|726.9|719.1|26
1656155350000|2022-06-25 11:09:10|727.6|719.8|727.09|719.29|727.8|720|727.09|719.29|24
1656155360000|2022-06-25 11:09:20|727.1|719.3|727.21|719.41|727.26|719.46|727.04|719.24|22
1656155370000|2022-06-25 11:09:30|727.15|719.35|727.39|719.59|727.4|719.6|727.12|719.32|15
1656155380000|2022-06-25 11:09:40|727.4|719.6|727.84|720.04|727.84|720.04|727.37|719.57|15
1656155390000|2022-06-25 11:09:50|727.85|720.05|728.58|720.78|728.58|720.78|727.75|719.95|23
1656155400000|2022-06-25 11:10:00|728.6|720.8|728.96|721.16|728.98|721.18|728.6|720.8|21
1656155410000|2022-06-25 11:10:10|728.95|721.15|729.79|721.99|729.79|721.99|728.74|720.94|26
1656155420000|2022-06-25 11:10:20|729.78|721.98|729.34|721.54|729.78|721.98|729.32|721.52|24
1656155430000|2022-06-25 11:10:30|729.35|721.55|729.76|721.96|729.86|722.06|729.35|721.55|27
1656155440000|2022-06-25 11:10:40|729.61|721.81|729.35|721.55|729.73|721.93|729.35|721.55|26
1656155450000|2022-06-25 11:10:50|729.36|721.56|729.24|721.44|729.36|721.56|729.02|721.22|24
1656155460000|2022-06-25 11:11:00|729.21|721.41|729.17|721.37|729.21|721.41|729.08|721.28|22
1656155470000|2022-06-25 11:11:10|729.16|721.36|729.25|721.45|729.27|721.47|729.1|721.3|19
1656155480000|2022-06-25 11:11:20|729.26|721.46|729.74|721.94|729.77|721.97|729.16|721.36|25
1656155490000|2022-06-25 11:11:30|729.76|721.96|729.75|721.95|729.78|721.98|729.67|721.87|22
1656155500000|2022-06-25 11:11:40|729.74|721.94|729.1|721.3|729.75|721.95|729.1|721.3|25
1656155510000|2022-06-25 11:11:50|729.11|721.31|729.53|721.73|729.53|721.73|729.06|721.26|26
1656155520000|2022-06-25 11:12:00|729.55|721.75|729.46|721.66|729.81|722.01|729.45|721.65|30
1656155530000|2022-06-25 11:12:10|729.47|721.67|729.78|721.98|729.87|722.07|729.37|721.57|25
1656155540000|2022-06-25 11:12:20|729.8|722|729.82|722.02|729.96|722.16|729.76|721.96|25
1656155550000|2022-06-25 11:12:30|729.84|722.04|729.84|722.04|729.94|722.14|729.78|721.98|26
1656155560000|2022-06-25 11:12:40|729.82|722.02|730.06|722.26|730.06|722.26|729.75|721.95|25
1656155570000|2022-06-25 11:12:50|730.07|722.27|730.71|722.91|730.71|722.91|730.06|722.26|30
1656155580000|2022-06-25 11:13:00|730.72|722.92|730.48|722.68|730.72|722.92|730.38|722.58|33
1656155590000|2022-06-25 11:13:10|730.5|722.7|730.02|722.22|730.73|722.93|730.02|722.22|27
1656155600000|2022-06-25 11:13:20|729.98|722.18|730.13|722.33|730.22|722.42|729.98|722.18|25
1656155610000|2022-06-25 11:13:30|730.14|722.34|730.27|722.47|730.27|722.47|730.05|722.25|23
1656155620000|2022-06-25 11:13:40|730.28|722.48|730.36|722.56|730.81|723.01|730.19|722.39|19
1656155630000|2022-06-25 11:13:50|730.37|722.57|730.85|723.05|730.9|723.1|730.37|722.57|24
1656155640000|2022-06-25 11:14:00|730.86|723.06|730.78|722.98|730.96|723.16|730.7|722.9|23
1656155650000|2022-06-25 11:14:10|730.8|723|730.9|723.1|730.92|723.12|730.67|722.87|25
1656155660000|2022-06-25 11:14:20|730.89|723.09|730.83|723.03|731.01|723.21|730.75|722.95|22
1656155670000|2022-06-25 11:14:30|730.87|723.07|730.8|723|731.02|723.22|730.78|722.98|20
1656155680000|2022-06-25 11:14:40|730.78|722.98|730.99|723.19|730.99|723.19|730.73|722.93|17
1656155690000|2022-06-25 11:14:50|731|723.2|730.95|723.15|731.03|723.23|730.88|723.08|22
1656155700000|2022-06-25 11:15:00|730.97|723.17|730.34|722.54|731.1|723.3|730.26|722.46|23
1656155710000|2022-06-25 11:15:10|730.37|722.57|730.77|722.97|730.99|723.19|730.37|722.57|30
1656155720000|2022-06-25 11:15:20|730.78|722.98|730.77|722.97|730.82|723.02|730.67|722.87|24
1656155730000|2022-06-25 11:15:30|730.76|722.96|730.72|722.92|730.95|723.15|730.48|722.68|22
1656155740000|2022-06-25 11:15:40|730.71|722.91|730.81|723.01|730.97|723.17|730.66|722.86|24
1656155750000|2022-06-25 11:15:50|730.8|723|730.9|723.1|730.9|723.1|730.73|722.93|28
1656155760000|2022-06-25 11:16:00|730.86|723.06|730.75|722.95|730.86|723.06|730.75|722.95|18
1656155770000|2022-06-25 11:16:10|730.72|722.92|730.45|722.65|730.73|722.93|730.36|722.56|22
1656155780000|2022-06-25 11:16:20|730.44|722.64|730.85|723.05|730.85|723.05|730.44|722.64|25
1656155790000|2022-06-25 11:16:30|730.86|723.06|730.97|723.17|731.03|723.23|730.73|722.93|24
1656155800000|2022-06-25 11:16:40|730.88|723.08|730.98|723.18|731.04|723.24|730.88|723.08|16
1656155810000|2022-06-25 11:16:50|730.96|723.16|730.94|723.14|731.04|723.24|730.88|723.08|20
1656155820000|2022-06-25 11:17:00|730.93|723.13|731.03|723.23|731.03|723.23|730.86|723.06|23
1656155830000|2022-06-25 11:17:10|730.98|723.18|730.94|723.14|730.98|723.18|730.75|722.95|26
1656155840000|2022-06-25 11:17:20|730.96|723.16|730.78|722.98|730.96|723.16|730.77|722.97|24
1656155850000|2022-06-25 11:17:30|730.79|722.99|730.93|723.13|730.93|723.13|730.74|722.94|21
1656155860000|2022-06-25 11:17:40|730.92|723.12|730.78|722.98|730.94|723.14|730.78|722.98|17
1656155870000|2022-06-25 11:17:50|730.8|723|730.89|723.09|730.96|723.16|730.78|722.98|21
1656155880000|2022-06-25 11:18:00|730.88|723.08|730.91|723.11|730.98|723.18|730.82|723.02|18
1656155890000|2022-06-25 11:18:10|730.9|723.1|730.94|723.14|731.08|723.28|730.87|723.07|21
1656155900000|2022-06-25 11:18:20|730.96|723.16|731.04|723.24|731.04|723.24|730.86|723.06|23
1656155910000|2022-06-25 11:18:30|731.02|723.22|730.87|723.07|731.02|723.22|730.85|723.05|16
1656155920000|2022-06-25 11:18:40|730.89|723.09|730.87|723.07|730.91|723.11|730.7|722.9|27
1656155930000|2022-06-25 11:18:50|730.88|723.08|730.85|723.05|730.89|723.09|730.76|722.96|18
1656155940000|2022-06-25 11:19:00|730.84|723.04|730.81|723.01|730.84|723.04|730.69|722.89|22
1656155950000|2022-06-25 11:19:10|730.8|723|730.81|723.01|730.84|723.04|730.71|722.91|21
1656155960000|2022-06-25 11:19:20|730.82|723.02|730.89|723.09|730.91|723.11|730.77|722.97|20
1656155970000|2022-06-25 11:19:30|730.88|723.08|730.81|723.01|730.91|723.11|730.71|722.91|21
1656155980000|2022-06-25 11:19:40|730.82|723.02|730.73|722.93|730.82|723.02|730.68|722.88|21
1656155990000|2022-06-25 11:19:50|730.65|722.85|729.79|721.99|730.65|722.85|729.71|721.91|30
1656156000000|2022-06-25 11:20:00|729.82|722.02|729.17|721.37|729.91|722.11|728.99|721.19|28
1656156010000|2022-06-25 11:20:10|729.15|721.35|728.75|720.95|729.15|721.35|728.74|720.94|18
1656156020000|2022-06-25 11:20:20|728.77|720.97|728.79|720.99|729.05|721.25|728.77|720.97|18
1656156030000|2022-06-25 11:20:30|728.8|721|728.78|720.98|728.98|721.18|728.73|720.93|18
1656156040000|2022-06-25 11:20:40|728.8|721|728.87|721.07|728.95|721.15|728.79|720.99|23
1656156050000|2022-06-25 11:20:50|728.85|721.05|729.02|721.22|729.02|721.22|728.77|720.97|22
1656156060000|2022-06-25 11:21:00|729.04|721.24|728.89|721.09|729.07|721.27|728.89|721.09|24
1656156070000|2022-06-25 11:21:10|728.96|721.16|729.05|721.25|729.07|721.27|728.89|721.09|24
1656156080000|2022-06-25 11:21:20|729.07|721.27|729.01|721.21|729.08|721.28|729|721.2|24
1656156090000|2022-06-25 11:21:30|728.98|721.18|728.97|721.17|729.06|721.26|728.96|721.16|12
1656156100000|2022-06-25 11:21:40|728.98|721.18|728.96|721.16|729|721.2|728.96|721.16|15
1656156110000|2022-06-25 11:21:50|728.97|721.17|728.97|721.17|729.06|721.26|728.92|721.12|18
1656156120000|2022-06-25 11:22:00|728.95|721.15|728.94|721.14|728.95|721.15|728.86|721.06|20
1656156130000|2022-06-25 11:22:10|728.95|721.15|728.9|721.1|728.98|721.18|728.88|721.08|23
1656156140000|2022-06-25 11:22:20|728.88|721.08|729.38|721.58|729.38|721.58|728.85|721.05|26
1656156150000|2022-06-25 11:22:30|729.43|721.63|729.11|721.31|729.68|721.88|729.11|721.31|29
1656156160000|2022-06-25 11:22:40|729.1|721.3|729.05|721.25|729.22|721.42|728.94|721.14|28
1656156170000|2022-06-25 11:22:50|729.03|721.23|729.19|721.39|729.22|721.42|728.94|721.14|22
1656156180000|2022-06-25 11:23:00|729.23|721.43|729.09|721.29|729.23|721.43|729.09|721.29|20
1656156190000|2022-06-25 11:23:10|729.22|721.42|729.06|721.26|729.22|721.42|729.06|721.26|18
1656156200000|2022-06-25 11:23:20|729.05|721.25|729.02|721.22|729.14|721.34|728.99|721.19|24
1656156210000|2022-06-25 11:23:30|728.97|721.17|728.37|720.57|729.03|721.23|728.27|720.47|24
1656156220000|2022-06-25 11:23:40|728.36|720.56|728.32|720.52|728.41|720.61|728.24|720.44|22
1656156230000|2022-06-25 11:23:50|728.33|720.53|728.98|721.18|728.98|721.18|728.32|720.52|25
1656156240000|2022-06-25 11:24:00|728.99|721.19|729.21|721.41|729.22|721.42|728.99|721.19|11
1656156250000|2022-06-25 11:24:10|729.19|721.39|729.96|722.16|729.98|722.18|729.19|721.39|23
1656156260000|2022-06-25 11:24:20|730.28|722.48|730.95|723.15|730.95|723.15|730.24|722.44|22
1656156270000|2022-06-25 11:24:30|730.92|723.12|731.23|723.43|731.24|723.44|730.92|723.12|21
1656156280000|2022-06-25 11:24:40|731.25|723.45|730.87|723.07|731.25|723.45|730.85|723.05|20
1656156290000|2022-06-25 11:24:50|730.85|723.05|730.92|723.12|730.92|723.12|730.34|722.54|26
1656156300000|2022-06-25 11:25:00|730.93|723.13|731.21|723.41|731.37|723.57|730.87|723.07|27
1656156310000|2022-06-25 11:25:10|731.16|723.36|731.15|723.35|731.18|723.38|731.13|723.33|18
1656156320000|2022-06-25 11:25:20|731.13|723.33|730.16|722.36|731.13|723.33|730.16|722.36|22
1656156330000|2022-06-25 11:25:30|730.21|722.41|730.02|722.22|730.25|722.45|730.02|722.22|19
1656156340000|2022-06-25 11:25:40|730|722.2|729.44|721.64|730|722.2|729.42|721.62|16
1656156350000|2022-06-25 11:25:50|729.41|721.61|729.43|721.63|729.45|721.65|729.41|721.61|13
1656156360000|2022-06-25 11:26:00|729.42|721.62|730.1|722.3|730.1|722.3|729.42|721.62|9
1656156370000|2022-06-25 11:26:10|730.07|722.27|730.53|722.73|730.81|723.01|730.01|722.21|28
1656156380000|2022-06-25 11:26:20|730.61|722.81|730.41|722.61|730.61|722.81|730.36|722.56|15
1656156390000|2022-06-25 11:26:30|730.43|722.63|730.97|723.17|730.98|723.18|730.43|722.63|16
1656156400000|2022-06-25 11:26:40|730.93|723.13|730.89|723.09|730.95|723.15|730.81|723.01|18
1656156410000|2022-06-25 11:26:50|730.9|723.1|730.9|723.1|730.97|723.17|730.81|723.01|21
1656156420000|2022-06-25 11:27:00|730.88|723.08|730.92|723.12|730.96|723.16|730.84|723.04|14
1656156430000|2022-06-25 11:27:10|730.93|723.13|730.46|722.66|730.93|723.13|730.4|722.6|12
1656156440000|2022-06-25 11:27:20|730.47|722.67|730.42|722.62|730.47|722.67|730.4|722.6|9
1656156450000|2022-06-25 11:27:30|730.4|722.6|730.41|722.61|730.41|722.61|730.3|722.5|7
1656156460000|2022-06-25 11:27:40|730.4|722.6|730.41|722.61|730.42|722.62|730.4|722.6|3
1656156470000|2022-06-25 11:27:50|730.42|722.62|730.98|723.18|731.04|723.24|730.4|722.6|17
1656156480000|2022-06-25 11:28:00|731|723.2|731.18|723.38|731.18|723.38|730.98|723.18|9
1656156490000|2022-06-25 11:28:10|731.04|723.24|730.99|723.19|731.06|723.26|730.96|723.16|25
1656156500000|2022-06-25 11:28:20|731.01|723.21|731.08|723.28|731.09|723.29|731|723.2|8
1656156510000|2022-06-25 11:28:30|731.09|723.29|731.16|723.36|731.22|723.42|731.09|723.29|6
1656156520000|2022-06-25 11:28:40|731.15|723.35|731.17|723.37|731.21|723.41|731.06|723.26|17
1656156530000|2022-06-25 11:28:50|731.18|723.38|731.45|723.65|731.47|723.67|731.18|723.38|12
1656156540000|2022-06-25 11:29:00|731.42|723.62|731.27|723.47|731.49|723.69|731.11|723.31|19
1656156550000|2022-06-25 11:29:10|731.28|723.48|731.55|723.75|731.55|723.75|731.27|723.47|7
1656156560000|2022-06-25 11:29:20|731.56|723.76|731.28|723.48|731.56|723.76|731.22|723.42|15
1656156570000|2022-06-25 11:29:30|731.25|723.45|731.12|723.32|731.25|723.45|731.06|723.26|15
1656156580000|2022-06-25 11:29:40|731.11|723.31|731.14|723.34|731.14|723.34|731.11|723.31|3
1656156590000|2022-06-25 11:29:50|731.18|723.38|731.23|723.43|731.23|723.43|731.13|723.33|4
1656156600000|2022-06-25 11:30:00|731.28|723.48|731.15|723.35|731.34|723.54|731.15|723.35|12
1656156610000|2022-06-25 11:30:10|731.14|723.34|730.31|722.51|731.14|723.34|730.23|722.43|23
1656156620000|2022-06-25 11:30:20|730.3|722.5|729.38|721.58|730.31|722.51|729.37|721.57|17
1656156630000|2022-06-25 11:30:30|729.37|721.57|729.4|721.6|729.41|721.61|729.37|721.57|7
1656156640000|2022-06-25 11:30:40|729.38|721.58|729.33|721.53|729.38|721.58|729.31|721.51|11
1656156650000|2022-06-25 11:30:50|729.3|721.5|728.27|720.47|729.3|721.5|728.25|720.45|31
1656156660000|2022-06-25 11:31:00|728.26|720.46|728.15|720.35|728.3|720.5|728.06|720.26|28
1656156670000|2022-06-25 11:31:10|728.16|720.36|727.99|720.19|728.33|720.53|727.98|720.18|23
1656156680000|2022-06-25 11:31:20|727.98|720.18|727.25|719.45|727.98|720.18|727.25|719.45|29
1656156690000|2022-06-25 11:31:30|727.24|719.44|727.12|719.32|727.33|719.53|727.1|719.3|23
1656156700000|2022-06-25 11:31:40|727.16|719.36|727.02|719.22|727.37|719.57|727.02|719.22|24
1656156710000|2022-06-25 11:31:50|727.07|719.27|727.02|719.22|727.26|719.46|726.97|719.17|22
1656156720000|2022-06-25 11:32:00|727|719.2|727.11|719.31|727.72|719.92|726.98|719.18|30
1656156730000|2022-06-25 11:32:10|727.1|719.3|727.31|719.51|727.79|719.99|727.06|719.26|31
1656156740000|2022-06-25 11:32:20|727.29|719.49|727.29|719.49|727.35|719.55|727.16|719.36|27
1656156750000|2022-06-25 11:32:30|727.28|719.48|727.15|719.35|727.39|719.59|727.15|719.35|22
1656156760000|2022-06-25 11:32:40|727.16|719.36|727.06|719.26|727.16|719.36|726.9|719.1|23
1656156770000|2022-06-25 11:32:50|727.04|719.24|726.45|718.65|727.06|719.26|726.42|718.62|30
1656156780000|2022-06-25 11:33:00|726.6|718.8|726.3|718.5|726.94|719.14|726.3|718.5|28
1656156790000|2022-06-25 11:33:10|726.28|718.48|726.35|718.55|726.41|718.61|726.19|718.39|19
1656156800000|2022-06-25 11:33:20|726.29|718.49|726.37|718.57|726.37|718.57|726.2|718.4|20
1656156810000|2022-06-25 11:33:30|726.36|718.56|726.27|718.47|726.38|718.58|726.21|718.41|23
1656156820000|2022-06-25 11:33:40|726.26|718.46|726.29|718.49|726.4|718.6|726.24|718.44|20
1656156830000|2022-06-25 11:33:50|726.31|718.51|726.24|718.44|726.32|718.52|726.16|718.36|17
1656156840000|2022-06-25 11:34:00|726.23|718.43|725.91|718.11|726.23|718.43|725.91|718.11|19
1656156850000|2022-06-25 11:34:10|725.94|718.14|725.92|718.12|726.26|718.46|725.89|718.09|26
1656156860000|2022-06-25 11:34:20|725.91|718.11|725.37|717.57|725.92|718.12|725.35|717.55|23
1656156870000|2022-06-25 11:34:30|725.44|717.64|725.41|717.61|725.52|717.72|725.38|717.58|22
1656156880000|2022-06-25 11:34:40|725.4|717.6|725.1|717.3|725.42|717.62|725.09|717.29|25
1656156890000|2022-06-25 11:34:50|725.09|717.29|724.61|716.81|725.26|717.46|724.61|716.81|25
1656156900000|2022-06-25 11:35:00|724.59|716.79|724.7|716.9|724.84|717.04|724.41|716.61|26
1656156910000|2022-06-25 11:35:10|724.72|716.92|724.9|717.1|724.94|717.14|724.37|716.57|25
1656156920000|2022-06-25 11:35:20|724.91|717.11|724.95|717.15|725.14|717.34|724.82|717.02|27
1656156930000|2022-06-25 11:35:30|724.93|717.13|724.27|716.47|724.95|717.15|724.27|716.47|27
1656156940000|2022-06-25 11:35:40|724.26|716.46|724.31|716.51|724.35|716.55|724.18|716.38|19
1656156950000|2022-06-25 11:35:50|724.27|716.47|723.19|715.39|724.27|716.47|723.18|715.38|29
1656156960000|2022-06-25 11:36:00|723.2|715.4|723.31|715.51|723.39|715.59|723.2|715.4|26
1656156970000|2022-06-25 11:36:10|723.28|715.48|723.23|715.43|723.36|715.56|723.16|715.36|25
1656156980000|2022-06-25 11:36:20|723.2|715.4|723.43|715.63|723.44|715.64|723.17|715.37|16
1656156990000|2022-06-25 11:36:30|723.42|715.62|723.22|715.42|723.42|715.62|723.21|715.41|15
1656157000000|2022-06-25 11:36:40|723.21|715.41|723|715.2|723.21|715.41|722.9|715.1|15
1656157010000|2022-06-25 11:36:50|723.03|715.23|722.97|715.17|723.14|715.34|722.71|714.91|23
1656157020000|2022-06-25 11:37:00|723|715.2|723.03|715.23|723.07|715.27|722.94|715.14|20
1656157030000|2022-06-25 11:37:10|723.04|715.24|722.81|715.01|723.1|715.3|722.81|715.01|19
1656157040000|2022-06-25 11:37:20|722.83|715.03|722.76|714.96|722.87|715.07|722.58|714.78|18
1656157050000|2022-06-25 11:37:30|722.73|714.93|722.85|715.05|722.86|715.06|722.73|714.93|11
1656157060000|2022-06-25 11:37:40|722.93|715.13|722.95|715.15|723.05|715.25|722.93|715.13|14
1656157070000|2022-06-25 11:37:50|722.98|715.18|722.99|715.19|723.01|715.21|722.95|715.15|18
1656157080000|2022-06-25 11:38:00|722.98|715.18|722.98|715.18|722.99|715.19|722.96|715.16|10
1656157090000|2022-06-25 11:38:10|722.99|715.19|722.98|715.18|722.99|715.19|722.96|715.16|17
1656157100000|2022-06-25 11:38:20|722.97|715.17|722.99|715.19|722.99|715.19|722.97|715.17|14
1656157110000|2022-06-25 11:38:30|722.97|715.17|722.99|715.19|723.07|715.27|722.97|715.17|8
1656157120000|2022-06-25 11:38:40|722.98|715.18|722.99|715.19|723.09|715.29|722.97|715.17|14
1656157130000|2022-06-25 11:38:50|723.04|715.24|723|715.2|723.04|715.24|723|715.2|4
1656157140000|2022-06-25 11:39:00|723.09|715.29|723.09|715.29|723.09|715.29|723.09|715.29|1
1656157150000|2022-06-25 11:39:10|723.04|715.24|723.11|715.31|723.14|715.34|723.04|715.24|5
1656157160000|2022-06-25 11:39:20|723.09|715.29|723.02|715.22|723.19|715.39|722.94|715.14|11
1656157170000|2022-06-25 11:39:30|722.98|715.18|722.32|714.52|722.98|715.18|722.32|714.52|14
1656157180000|2022-06-25 11:39:40|722.29|714.49|722.43|714.63|722.7|714.9|722.27|714.47|13
1656157190000|2022-06-25 11:39:50|722.44|714.64|722.9|715.1|722.96|715.16|722.37|714.57|21
1656157200000|2022-06-25 11:40:00|722.86|715.06|722.42|714.62|722.86|715.06|722.39|714.59|15
1656157210000|2022-06-25 11:40:10|722.41|714.61|722.43|714.63|722.43|714.63|722.2|714.4|13
1656157220000|2022-06-25 11:40:20|722.42|714.62|722.28|714.48|722.42|714.62|722.28|714.48|14
1656157230000|2022-06-25 11:40:30|722.39|714.59|722.64|714.84|722.98|715.18|722.33|714.53|22
1656157240000|2022-06-25 11:40:40|722.62|714.82|722.18|714.38|722.63|714.83|722.14|714.34|24
1656157250000|2022-06-25 11:40:50|722.23|714.43|721.31|713.51|722.37|714.57|721.31|713.51|24
1656157260000|2022-06-25 11:41:00|721.3|713.5|721.37|713.57|721.42|713.62|721.2|713.4|18
1656157270000|2022-06-25 11:41:10|721.38|713.58|721.82|714.02|721.85|714.05|721.25|713.45|23
1656157280000|2022-06-25 11:41:20|721.84|714.04|721.36|713.56|721.85|714.05|721.36|713.56|23
1656157290000|2022-06-25 11:41:30|721.33|713.53|721.12|713.32|721.39|713.59|721.11|713.31|17
1656157300000|2022-06-25 11:41:40|721.1|713.3|721.13|713.33|721.14|713.34|721.07|713.27|11
1656157310000|2022-06-25 11:41:50|721.1|713.3|721.01|713.21|721.1|713.3|720.93|713.13|16
1656157320000|2022-06-25 11:42:00|721|713.2|721.24|713.44|721.24|713.44|720.93|713.13|20
1656157330000|2022-06-25 11:42:10|721.21|713.41|721.26|713.46|721.33|713.53|721.21|713.41|7
1656157340000|2022-06-25 11:42:20|721.25|713.45|721.37|713.57|721.37|713.57|721.24|713.44|12
1656157350000|2022-06-25 11:42:30|721.3|713.5|721.25|713.45|721.31|713.51|721.24|713.44|13
1656157360000|2022-06-25 11:42:40|721.31|713.51|721.24|713.44|721.31|713.51|721.2|713.4|18
1656157370000|2022-06-25 11:42:50|721.29|713.49|720.46|712.66|721.29|713.49|720.46|712.66|25
1656157380000|2022-06-25 11:43:00|720.75|712.95|720.87|713.07|720.97|713.17|720.52|712.72|29
1656157390000|2022-06-25 11:43:10|720.9|713.1|720.85|713.05|720.9|713.1|720.85|713.05|4
1656157400000|2022-06-25 11:43:20|720.87|713.07|720.88|713.08|720.88|713.08|720.83|713.03|11
1656157410000|2022-06-25 11:43:30|720.86|713.06|720.67|712.87|720.86|713.06|720.62|712.82|21
1656157420000|2022-06-25 11:43:40|720.65|712.85|720.55|712.75|720.65|712.85|720.55|712.75|9
1656157430000|2022-06-25 11:43:50|720.57|712.77|720.44|712.64|720.57|712.77|720.44|712.64|9
1656157440000|2022-06-25 11:44:00|720.43|712.63|720.89|713.09|720.97|713.17|720.36|712.56|21
1656157450000|2022-06-25 11:44:10|720.99|713.19|720.64|712.84|720.99|713.19|720.57|712.77|26
1656157460000|2022-06-25 11:44:20|720.63|712.83|720.83|713.03|720.83|713.03|720.62|712.82|24
1656157470000|2022-06-25 11:44:30|720.82|713.02|720.86|713.06|720.87|713.07|720.74|712.94|18
1656157480000|2022-06-25 11:44:40|720.88|713.08|720.6|712.8|720.95|713.15|720.58|712.78|15
1656157490000|2022-06-25 11:44:50|720.62|712.82|720.57|712.77|720.62|712.82|720.57|712.77|6
1656157500000|2022-06-25 11:45:00|720.61|712.81|720.75|712.95|720.75|712.95|720.57|712.77|23
1656157510000|2022-06-25 11:45:10|720.81|713.01|720.86|713.06|721.03|713.23|720.81|713.01|17
1656157520000|2022-06-25 11:45:20|720.88|713.08|720.37|712.57|720.91|713.11|720.37|712.57|25
1656157530000|2022-06-25 11:45:30|720.36|712.56|718.63|710.83|720.36|712.56|718.63|710.83|26
1656157540000|2022-06-25 11:45:40|718.6|710.8|718.42|710.62|718.63|710.83|718.2|710.4|25
1656157550000|2022-06-25 11:45:50|718.44|710.64|718.94|711.14|719.11|711.31|718.41|710.61|30
1656157560000|2022-06-25 11:46:00|718.91|711.11|718.88|711.08|719.15|711.35|718.87|711.07|29
1656157570000|2022-06-25 11:46:10|718.89|711.09|718.7|710.9|719.15|711.35|718.7|710.9|28
1656157580000|2022-06-25 11:46:20|718.51|710.71|718.33|710.53|718.53|710.73|718.33|710.53|31
1656157590000|2022-06-25 11:46:30|718.3|710.5|717.93|710.13|718.32|710.52|717.88|710.08|29
1656157600000|2022-06-25 11:46:40|717.89|710.09|718.15|710.35|718.22|710.42|717.87|710.07|29
1656157610000|2022-06-25 11:46:50|718.14|710.34|718.12|710.32|718.17|710.37|718.05|710.25|22
1656157620000|2022-06-25 11:47:00|718.01|710.21|718.1|710.3|718.2|710.4|717.86|710.06|24
1656157630000|2022-06-25 11:47:10|718.14|710.34|718.55|710.75|719.08|711.28|718.14|710.34|27
1656157640000|2022-06-25 11:47:20|718.54|710.74|718.54|710.74|718.56|710.76|718.48|710.68|19
1656157650000|2022-06-25 11:47:30|718.56|710.76|718.93|711.13|719.06|711.26|718.56|710.76|21
1656157660000|2022-06-25 11:47:40|718.95|711.15|718.63|710.83|718.96|711.16|718.61|710.81|17
1656157670000|2022-06-25 11:47:50|718.62|710.82|718.53|710.73|718.66|710.86|718.43|710.63|20
1656157680000|2022-06-25 11:48:00|718.5|710.7|718.5|710.7|718.53|710.73|718.5|710.7|5
1656157690000|2022-06-25 11:48:10|718.74|710.94|719.06|711.26|719.06|711.26|718.74|710.94|15
1656157700000|2022-06-25 11:48:20|719.05|711.25|718.69|710.89|719.05|711.25|718.68|710.88|17
1656157710000|2022-06-25 11:48:30|718.68|710.88|718.68|710.88|718.69|710.89|718.53|710.73|16
1656157720000|2022-06-25 11:48:40|718.65|710.85|718.6|710.8|718.65|710.85|718.48|710.68|11
1656157730000|2022-06-25 11:48:50|718.58|710.78|718.55|710.75|718.58|710.78|718.47|710.67|15
1656157740000|2022-06-25 11:49:00|718.56|710.76|718.83|711.03|718.83|711.03|718.56|710.76|11
1656157750000|2022-06-25 11:49:10|718.86|711.06|719.11|711.31|719.11|711.31|718.86|711.06|24
1656157760000|2022-06-25 11:49:20|719.1|711.3|719.09|711.29|719.1|711.3|718.97|711.17|17
1656157770000|2022-06-25 11:49:30|719.1|711.3|719.09|711.29|719.1|711.3|719.03|711.23|16
1656157780000|2022-06-25 11:49:40|719.07|711.27|719.22|711.42|719.24|711.44|719.07|711.27|12
1656157790000|2022-06-25 11:49:50|719.25|711.45|719.19|711.39|719.25|711.45|719.18|711.38|13
1656157800000|2022-06-25 11:50:00|719.2|711.4|719.09|711.29|719.21|711.41|719.04|711.24|20
1656157810000|2022-06-25 11:50:10|719.1|711.3|719.23|711.43|719.31|711.51|719.1|711.3|17
1656157820000|2022-06-25 11:50:20|719.22|711.42|719.32|711.52|719.35|711.55|719.22|711.42|16
1656157830000|2022-06-25 11:50:30|719.35|711.55|719.33|711.53|719.35|711.55|719.31|711.51|11
1656157840000|2022-06-25 11:50:40|719.32|711.52|719.34|711.54|719.34|711.54|719.26|711.46|11
1656157850000|2022-06-25 11:50:50|719.31|711.51|719.31|711.51|719.31|711.51|719.31|711.51|1
1656157870000|2022-06-25 11:51:10|719.26|711.46|719.22|711.42|719.26|711.46|719.22|711.42|2
1656157880000|2022-06-25 11:51:20|719.25|711.45|719.27|711.47|719.27|711.47|719.19|711.39|10
1656157890000|2022-06-25 11:51:30|719.26|711.46|719.24|711.44|719.26|711.46|719.24|711.44|6
1656157900000|2022-06-25 11:51:40|719.23|711.43|719|711.2|719.23|711.43|719|711.2|16
1656157910000|2022-06-25 11:51:50|718.94|711.14|718.33|710.53|719.07|711.27|718.32|710.52|21
1656157920000|2022-06-25 11:52:00|718.46|710.66|718.5|710.7|718.52|710.72|718.36|710.56|22
1656157930000|2022-06-25 11:52:10|718.49|710.69|718.53|710.73|718.95|711.15|718.47|710.67|31
1656157940000|2022-06-25 11:52:20|718.51|710.71|719.14|711.34|719.17|711.37|718.51|710.71|27
1656157950000|2022-06-25 11:52:30|719.11|711.31|719.05|711.25|719.11|711.31|719.05|711.25|11
1656157960000|2022-06-25 11:52:40|719.07|711.27|719.09|711.29|719.17|711.37|719.06|711.26|21
1656157970000|2022-06-25 11:52:50|719.08|711.28|719.05|711.25|719.08|711.28|719.03|711.23|5
1656157980000|2022-06-25 11:53:00|719.07|711.27|718.36|710.56|719.07|711.27|718.21|710.41|22
1656157990000|2022-06-25 11:53:10|718.34|710.54|718.13|710.33|718.34|710.54|718.13|710.33|15
1656158000000|2022-06-25 11:53:20|718.12|710.32|718.32|710.52|718.32|710.52|718.11|710.31|19
1656158010000|2022-06-25 11:53:30|718.3|710.5|718.25|710.45|718.3|710.5|717.84|710.04|18
1656158020000|2022-06-25 11:53:40|718.23|710.43|717.91|710.11|718.23|710.43|717.91|710.11|23
1656158030000|2022-06-25 11:53:50|717.9|710.1|717.98|710.18|718.15|710.35|717.89|710.09|19
1656158040000|2022-06-25 11:54:00|717.97|710.17|718.19|710.39|718.27|710.47|717.94|710.14|18
1656158050000|2022-06-25 11:54:10|718.21|710.41|718.83|711.03|718.83|711.03|718.21|710.41|14
1656158060000|2022-06-25 11:54:20|718.82|711.02|718.83|711.03|718.83|711.03|718.8|711|10
1656158070000|2022-06-25 11:54:30|718.97|711.17|719.08|711.28|719.08|711.28|718.94|711.14|17
1656158080000|2022-06-25 11:54:40|719.06|711.26|719.09|711.29|719.09|711.29|719.06|711.26|2
1656158090000|2022-06-25 11:54:50|719.13|711.33|719.08|711.28|719.13|711.33|719.08|711.28|3
1656158100000|2022-06-25 11:55:00|719.21|711.41|719.18|711.38|719.21|711.41|719.16|711.36|4
1656158110000|2022-06-25 11:55:10|719.17|711.37|719.03|711.23|719.17|711.37|718.99|711.19|18
1656158120000|2022-06-25 11:55:20|719.1|711.3|719.02|711.22|719.1|711.3|719|711.2|17
1656158130000|2022-06-25 11:55:30|719.05|711.25|719.14|711.34|719.14|711.34|719.03|711.23|8
1656158140000|2022-06-25 11:55:40|719.17|711.37|719.18|711.38|719.24|711.44|719.03|711.23|17
1656158150000|2022-06-25 11:55:50|719.17|711.37|719.11|711.31|719.18|711.38|719.08|711.28|11
1656158160000|2022-06-25 11:56:00|719.09|711.29|719.04|711.24|719.11|711.31|719.04|711.24|12
1656158170000|2022-06-25 11:56:10|719.03|711.23|718.8|711|719.03|711.23|718.8|711|8
1656158180000|2022-06-25 11:56:20|718.71|710.91|718.33|710.53|718.71|710.91|718.13|710.33|22
1656158190000|2022-06-25 11:56:30|718.32|710.52|718.22|710.42|718.39|710.59|718.22|710.42|16
1656158200000|2022-06-25 11:56:40|718.21|710.41|718.26|710.46|718.41|710.61|718.21|710.41|15
1656158210000|2022-06-25 11:56:50|718.24|710.44|718.18|710.38|718.24|710.44|718.17|710.37|10
1656158220000|2022-06-25 11:57:00|718.19|710.39|718.11|710.31|718.34|710.54|718.11|710.31|15
1656158230000|2022-06-25 11:57:10|718.12|710.32|717.65|709.85|718.14|710.34|717.65|709.85|21
1656158240000|2022-06-25 11:57:20|717.64|709.84|717.5|709.7|717.64|709.84|717.25|709.45|22
1656158250000|2022-06-25 11:57:30|717.53|709.73|718.16|710.36|718.16|710.36|717.49|709.69|20
1656158260000|2022-06-25 11:57:40|718.19|710.39|718.75|710.95|718.75|710.95|718.18|710.38|15
1656158270000|2022-06-25 11:57:50|718.82|711.02|718.92|711.12|718.99|711.19|718.76|710.96|18
1656158280000|2022-06-25 11:58:00|718.83|711.03|718.31|710.51|718.9|711.1|718.31|710.51|28
1656158290000|2022-06-25 11:58:10|718.28|710.48|718.08|710.28|718.4|710.6|718.08|710.28|16
1656158300000|2022-06-25 11:58:20|718.11|710.31|718.08|710.28|718.11|710.31|718.07|710.27|11
1656158310000|2022-06-25 11:58:30|718.11|710.31|718.11|710.31|718.15|710.35|718.1|710.3|12
1656158320000|2022-06-25 11:58:40|718.1|710.3|718.03|710.23|718.1|710.3|718.02|710.22|11
1656158330000|2022-06-25 11:58:50|718.02|710.22|717.92|710.12|718.06|710.26|717.92|710.12|18
1656158340000|2022-06-25 11:59:00|717.89|710.09|718.04|710.24|718.06|710.26|717.88|710.08|18
1656158350000|2022-06-25 11:59:10|718.02|710.22|718.03|710.23|718.05|710.25|717.98|710.18|9
1656158360000|2022-06-25 11:59:20|718|710.2|717.5|709.7|718.02|710.22|717.5|709.7|23
1656158370000|2022-06-25 11:59:30|717.49|709.69|717.92|710.12|717.92|710.12|717.27|709.47|23
1656158380000|2022-06-25 11:59:40|717.89|710.09|717.91|710.11|717.91|710.11|717.87|710.07|6
1656158390000|2022-06-25 11:59:50|717.92|710.12|718.05|710.25|718.15|710.35|717.92|710.12|16
1656158400000|2022-06-25 12:00:00|718.06|710.26|718.15|710.35|718.23|710.43|718.01|710.21|28
1656158410000|2022-06-25 12:00:10|718.14|710.34|718.08|710.28|718.15|710.35|718.08|710.28|19
1656158420000|2022-06-25 12:00:20|718.09|710.29|718.1|710.3|718.27|710.47|718.07|710.27|13
1656158430000|2022-06-25 12:00:30|718.11|710.31|718.09|710.29|718.17|710.37|718.05|710.25|17
1656158440000|2022-06-25 12:00:40|718.16|710.36|718.14|710.34|718.24|710.44|718.14|710.34|9
1656158450000|2022-06-25 12:00:50|718.13|710.33|718.12|710.32|718.23|710.43|718.1|710.3|15
1656158460000|2022-06-25 12:01:00|718.14|710.34|718.07|710.27|718.17|710.37|718.07|710.27|17
1656158470000|2022-06-25 12:01:10|718.08|710.28|718.19|710.39|718.41|710.61|718.08|710.28|15
1656158480000|2022-06-25 12:01:20|718.18|710.38|718.15|710.35|718.27|710.47|718.03|710.23|13
1656158490000|2022-06-25 12:01:30|718.12|710.32|718.07|710.27|718.14|710.34|718.07|710.27|11
1656158500000|2022-06-25 12:01:40|718.09|710.29|718.81|711.01|718.84|711.04|718.08|710.28|19
1656158510000|2022-06-25 12:01:50|718.78|710.98|718.87|711.07|718.95|711.15|718.74|710.94|25
1656158520000|2022-06-25 12:02:00|718.86|711.06|718.47|710.67|718.91|711.11|718.47|710.67|20
1656158530000|2022-06-25 12:02:10|718.46|710.66|718.46|710.66|718.46|710.66|718.46|710.66|1
1656158540000|2022-06-25 12:02:20|718.49|710.69|718.39|710.59|718.52|710.72|718.28|710.48|11
1656158550000|2022-06-25 12:02:30|718.38|710.58|718.47|710.67|718.49|710.69|718.38|710.58|6
1656158560000|2022-06-25 12:02:40|718.46|710.66|718.74|710.94|718.74|710.94|718.46|710.66|24
1656158570000|2022-06-25 12:02:50|718.73|710.93|718.22|710.42|718.78|710.98|718.18|710.38|26
1656158580000|2022-06-25 12:03:00|718.27|710.47|718.34|710.54|718.47|710.67|718.24|710.44|22
1656158590000|2022-06-25 12:03:10|718.35|710.55|718.4|710.6|718.4|710.6|718.35|710.55|3
1656158600000|2022-06-25 12:03:20|718.36|710.56|718.38|710.58|718.39|710.59|718.33|710.53|11
1656158610000|2022-06-25 12:03:30|718.4|710.6|718.4|710.6|718.42|710.62|718.4|710.6|4
1656158620000|2022-06-25 12:03:40|718.41|710.61|718.5|710.7|718.93|711.13|718.35|710.55|19
1656158630000|2022-06-25 12:03:50|718.48|710.68|718.81|711.01|718.83|711.03|718.38|710.58|19
1656158640000|2022-06-25 12:04:00|718.8|711|718.9|711.1|718.9|711.1|718.78|710.98|22
1656158650000|2022-06-25 12:04:10|718.92|711.12|719.68|711.88|719.77|711.97|718.92|711.12|20
1656158660000|2022-06-25 12:04:20|719.74|711.94|719.17|711.37|719.74|711.94|719.1|711.3|23
1656158670000|2022-06-25 12:04:30|719.19|711.39|719.13|711.33|719.27|711.47|719.11|711.31|21
1656158680000|2022-06-25 12:04:40|719.15|711.35|719.14|711.34|719.15|711.35|718.99|711.19|16
1656158690000|2022-06-25 12:04:50|719.16|711.36|719.64|711.84|719.65|711.85|719.14|711.34|19
1656158700000|2022-06-25 12:05:00|719.65|711.85|719.68|711.88|719.75|711.95|719.63|711.83|16
1656158710000|2022-06-25 12:05:10|719.71|711.91|719.39|711.59|719.76|711.96|719.39|711.59|19
1656158720000|2022-06-25 12:05:20|719.4|711.6|719.15|711.35|719.4|711.6|719.15|711.35|9
1656158730000|2022-06-25 12:05:30|719.17|711.37|719.16|711.36|719.19|711.39|719.05|711.25|17
1656158740000|2022-06-25 12:05:40|719.11|711.31|718.88|711.08|719.14|711.34|718.88|711.08|10
1656158750000|2022-06-25 12:05:50|718.92|711.12|719.05|711.25|719.06|711.26|718.88|711.08|14
1656158760000|2022-06-25 12:06:00|719.03|711.23|718.91|711.11|719.03|711.23|718.91|711.11|8
1656158770000|2022-06-25 12:06:10|718.94|711.14|718.94|711.14|718.98|711.18|718.91|711.11|12
1656158780000|2022-06-25 12:06:20|718.95|711.15|718.93|711.13|718.95|711.15|718.93|711.13|3
1656158800000|2022-06-25 12:06:40|719.06|711.26|719.23|711.43|719.28|711.48|719.06|711.26|9
1656158810000|2022-06-25 12:06:50|719.19|711.39|719.19|711.39|719.2|711.4|719.19|711.39|5
1656158820000|2022-06-25 12:07:00|719.2|711.4|719.2|711.4|719.6|711.8|719.19|711.39|21
1656158830000|2022-06-25 12:07:10|719.23|711.43|719.22|711.42|719.24|711.44|719.19|711.39|11
1656158840000|2022-06-25 12:07:20|719.19|711.39|719.13|711.33|719.19|711.39|719.08|711.28|9
1656158850000|2022-06-25 12:07:30|719.08|711.28|718.92|711.12|719.11|711.31|718.92|711.12|9
1656158860000|2022-06-25 12:07:40|718.94|711.14|719.07|711.27|719.1|711.3|718.92|711.12|11
1656158870000|2022-06-25 12:07:50|719.15|711.35|719.07|711.27|719.15|711.35|719.07|711.27|8
1656158880000|2022-06-25 12:08:00|719.12|711.32|719.1|711.3|719.13|711.33|719.1|711.3|5
1656158890000|2022-06-25 12:08:10|719.12|711.32|719.54|711.74|719.56|711.76|719.1|711.3|13
1656158900000|2022-06-25 12:08:20|719.53|711.73|719.09|711.29|719.54|711.74|719.09|711.29|15
1656158910000|2022-06-25 12:08:30|719.16|711.36|719.1|711.3|719.16|711.36|719.1|711.3|4
1656158920000|2022-06-25 12:08:40|719.16|711.36|719.16|711.36|719.23|711.43|719.1|711.3|8
1656158930000|2022-06-25 12:08:50|719.23|711.43|719.25|711.45|719.52|711.72|719.16|711.36|17
1656158940000|2022-06-25 12:09:00|719.26|711.46|719.17|711.37|719.26|711.46|719.11|711.31|18
1656158950000|2022-06-25 12:09:10|719.18|711.38|719.14|711.34|719.2|711.4|719.14|711.34|5
1656158960000|2022-06-25 12:09:20|719.17|711.37|719.17|711.37|719.17|711.37|719.17|711.37|1
1656158970000|2022-06-25 12:09:30|719.23|711.43|719.23|711.43|719.24|711.44|719.23|711.43|3
1656158980000|2022-06-25 12:09:40|719.22|711.42|719.26|711.46|719.27|711.47|719.22|711.42|10
1656158990000|2022-06-25 12:09:50|719.25|711.45|719.71|711.91|719.71|711.91|719.22|711.42|13
1656159000000|2022-06-25 12:10:00|719.7|711.9|718.55|710.75|719.74|711.94|718.55|710.75|27
1656159010000|2022-06-25 12:10:10|718.47|710.67|718.29|710.49|718.72|710.92|718.27|710.47|34
1656159020000|2022-06-25 12:10:20|718.25|710.45|717.57|709.77|718.3|710.5|717.52|709.72|30
1656159030000|2022-06-25 12:10:30|717.55|709.75|716.16|708.36|717.55|709.75|716.16|708.36|25
1656159040000|2022-06-25 12:10:40|716.14|708.34|715.95|708.15|716.14|708.34|715.43|707.63|32
1656159050000|2022-06-25 12:10:50|715.94|708.14|715.89|708.09|715.96|708.16|715.78|707.98|33
1656159060000|2022-06-25 12:11:00|716.04|708.24|714.98|707.18|716.06|708.26|714.98|707.18|29
1656159070000|2022-06-25 12:11:10|714.99|707.19|713.51|705.71|715.22|707.42|713.51|705.71|30
1656159080000|2022-06-25 12:11:20|713.49|705.69|712.68|704.88|713.49|705.69|712.24|704.44|28
1656159090000|2022-06-25 12:11:30|712.86|705.06|713.85|706.05|713.87|706.07|712.86|705.06|29
1656159100000|2022-06-25 12:11:40|713.84|706.04|712.89|705.09|713.96|706.16|712.89|705.09|36
1656159110000|2022-06-25 12:11:50|712.61|704.81|712.78|704.98|713.03|705.23|712.35|704.55|29
1656159120000|2022-06-25 12:12:00|712.98|705.18|712.19|704.39|713.03|705.23|712.02|704.22|35
1656159130000|2022-06-25 12:12:10|712.36|704.56|712.02|704.22|712.37|704.57|712|704.2|25
1656159140000|2022-06-25 12:12:20|712.03|704.23|712.99|705.19|712.99|705.19|712.03|704.23|26
1656159150000|2022-06-25 12:12:30|712.98|705.18|712.9|705.1|713.01|705.21|712.87|705.07|23
1656159160000|2022-06-25 12:12:40|712.92|705.12|713.29|705.49|713.33|705.53|712.86|705.06|25
1656159170000|2022-06-25 12:12:50|713.32|705.52|713.01|705.21|713.44|705.64|713.01|705.21|25
1656159180000|2022-06-25 12:13:00|713.05|705.25|713.25|705.45|713.26|705.46|713|705.2|15
1656159190000|2022-06-25 12:13:10|713.24|705.44|713.05|705.25|713.24|705.44|713.04|705.24|28
1656159200000|2022-06-25 12:13:20|713.06|705.26|713.8|706|713.87|706.07|713.05|705.25|31
1656159210000|2022-06-25 12:13:30|713.81|706.01|713.32|705.52|713.81|706.01|713.2|705.4|29
1656159220000|2022-06-25 12:13:40|713.34|705.54|713.15|705.35|713.34|705.54|713.03|705.23|27
1656159230000|2022-06-25 12:13:50|713.08|705.28|713.24|705.44|713.24|705.44|713.08|705.28|16
1656159240000|2022-06-25 12:14:00|713.23|705.43|713.27|705.47|713.29|705.49|713.17|705.37|22
1656159250000|2022-06-25 12:14:10|713.28|705.48|713.33|705.53|713.33|705.53|713.16|705.36|22
1656159260000|2022-06-25 12:14:20|713.32|705.52|713.24|705.44|713.34|705.54|713.24|705.44|14
1656159270000|2022-06-25 12:14:30|713.25|705.45|713.27|705.47|713.35|705.55|713.22|705.42|18
1656159280000|2022-06-25 12:14:40|713.19|705.39|713.16|705.36|713.23|705.43|713.15|705.35|18
1656159290000|2022-06-25 12:14:50|713.25|705.45|713.2|705.4|713.33|705.53|713.2|705.4|19
1656159300000|2022-06-25 12:15:00|713.18|705.38|713.99|706.19|713.99|706.19|713.16|705.36|28
1656159310000|2022-06-25 12:15:10|713.94|706.14|713.91|706.11|714.11|706.31|713.74|705.94|25
1656159320000|2022-06-25 12:15:20|713.9|706.1|714.12|706.32|714.14|706.34|713.83|706.03|26
1656159330000|2022-06-25 12:15:30|714.11|706.31|713.75|705.95|714.11|706.31|713.47|705.67|30
1656159340000|2022-06-25 12:15:40|713.74|705.94|713.37|705.57|714.06|706.26|713.37|705.57|28
1656159350000|2022-06-25 12:15:50|713.38|705.58|713.26|705.46|713.38|705.58|713.25|705.45|16
1656159360000|2022-06-25 12:16:00|713.25|705.45|713.26|705.46|713.32|705.52|713.13|705.33|20
1656159370000|2022-06-25 12:16:10|713.25|705.45|713.12|705.32|713.27|705.47|713.12|705.32|24
1656159380000|2022-06-25 12:16:20|713.13|705.33|712.95|705.15|713.14|705.34|712.95|705.15|18
1656159390000|2022-06-25 12:16:30|712.97|705.17|711.57|703.77|713|705.2|711.56|703.76|27
1656159400000|2022-06-25 12:16:40|711.55|703.75|710.82|703.02|711.56|703.76|710.82|703.02|18
1656159410000|2022-06-25 12:16:50|710.8|703|710.52|702.72|710.8|703|710.34|702.54|28
1656159420000|2022-06-25 12:17:00|710.5|702.7|710.36|702.56|710.86|703.06|710.35|702.55|29
1656159430000|2022-06-25 12:17:10|710.35|702.55|710.36|702.56|710.91|703.11|710.34|702.54|29
1656159440000|2022-06-25 12:17:20|710.32|702.52|709.81|702.01|710.35|702.55|709.74|701.94|31
1656159450000|2022-06-25 12:17:30|709.82|702.02|709.76|701.96|710.03|702.23|709.4|701.6|21
1656159460000|2022-06-25 12:17:40|709.93|702.13|710.06|702.26|710.14|702.34|709.44|701.64|28
1656159470000|2022-06-25 12:17:50|710.04|702.24|709.9|702.1|710.04|702.24|709.44|701.64|26
1656159480000|2022-06-25 12:18:00|709.91|702.11|710.2|702.4|710.23|702.43|709.84|702.04|23
1656159490000|2022-06-25 12:18:10|710.22|702.42|709.49|701.69|710.27|702.47|709.48|701.68|30
1656159500000|2022-06-25 12:18:20|709.48|701.68|709.39|701.59|709.74|701.94|709.39|701.59|23
1656159510000|2022-06-25 12:18:30|709.38|701.58|709.34|701.54|709.61|701.81|709.32|701.52|24
1656159520000|2022-06-25 12:18:40|709.32|701.52|709.24|701.44|709.32|701.52|709.2|701.4|14
1656159530000|2022-06-25 12:18:50|709.25|701.45|709.95|702.15|710.02|702.22|709.24|701.44|23
1656159540000|2022-06-25 12:19:00|709.92|702.12|709.93|702.13|709.95|702.15|709.9|702.1|6
1656159550000|2022-06-25 12:19:10|709.94|702.14|710.65|702.85|710.66|702.86|709.86|702.06|24
1656159560000|2022-06-25 12:19:20|710.64|702.84|710.25|702.45|710.66|702.86|710.25|702.45|22
1656159570000|2022-06-25 12:19:30|710.22|702.42|710.08|702.28|710.23|702.43|710|702.2|12
1656159580000|2022-06-25 12:19:40|710.07|702.27|708.25|700.45|710.07|702.27|708.25|700.45|26
1656159590000|2022-06-25 12:19:50|708.18|700.38|708.72|700.92|708.72|700.92|708.13|700.33|28
1656159600000|2022-06-25 12:20:00|708.77|700.97|707.81|700.01|709.07|701.27|707.57|699.77|32
1656159610000|2022-06-25 12:20:10|707.86|700.06|707.49|699.69|708.04|700.24|707.46|699.66|29
1656159620000|2022-06-25 12:20:20|707.48|699.68|707.27|699.47|707.67|699.87|707.22|699.42|30
1656159630000|2022-06-25 12:20:30|707.26|699.46|706.19|698.39|707.42|699.62|706.1|698.3|33
1656159640000|2022-06-25 12:20:40|706.17|698.37|706.18|698.38|706.28|698.48|705.91|698.11|29
1656159650000|2022-06-25 12:20:50|706.05|698.25|705.35|697.55|706.21|698.41|705.35|697.55|33
1656159660000|2022-06-25 12:21:00|705.34|697.54|705.09|697.29|705.36|697.56|705.06|697.26|31
1656159670000|2022-06-25 12:21:10|705.06|697.26|705.15|697.35|705.25|697.45|704.6|696.8|29
1656159680000|2022-06-25 12:21:20|705.2|697.4|705.17|697.37|705.22|697.42|704.94|697.14|25
1656159690000|2022-06-25 12:21:30|705.2|697.4|705.2|697.4|705.26|697.46|705.19|697.39|21
1656159700000|2022-06-25 12:21:40|705.19|697.39|702.64|694.84|705.23|697.43|702.5|694.7|36
1656159710000|2022-06-25 12:21:50|702.74|694.94|702.4|694.6|702.9|695.1|702.4|694.6|34
1656159720000|2022-06-25 12:22:00|702.39|694.59|702.27|694.47|702.97|695.17|702.27|694.47|28
1656159730000|2022-06-25 12:22:10|702.25|694.45|702.62|694.82|702.91|695.11|702.25|694.45|31
1656159740000|2022-06-25 12:22:20|702.72|694.92|702.29|694.49|702.72|694.92|702.29|694.49|27
1656159750000|2022-06-25 12:22:30|702.35|694.55|702.69|694.89|702.85|695.05|702.3|694.5|35
1656159760000|2022-06-25 12:22:40|702.74|694.94|703.2|695.4|703.21|695.41|702.74|694.94|23
1656159770000|2022-06-25 12:22:50|703.25|695.45|703.29|695.49|703.69|695.89|703.24|695.44|32
1656159780000|2022-06-25 12:23:00|703.22|695.42|703.25|695.45|703.28|695.48|703.21|695.41|23
1656159790000|2022-06-25 12:23:10|703.26|695.46|704.22|696.42|704.22|696.42|703.25|695.45|30
1656159800000|2022-06-25 12:23:20|704.12|696.32|704.31|696.51|704.31|696.51|704.11|696.31|30
1656159810000|2022-06-25 12:23:30|704.27|696.47|704.09|696.29|704.33|696.53|704.08|696.28|16
1656159820000|2022-06-25 12:23:40|704.11|696.31|704.26|696.46|704.27|696.47|704.1|696.3|13
1656159830000|2022-06-25 12:23:50|704.28|696.48|704.39|696.59|704.62|696.82|704.28|696.48|28
1656159840000|2022-06-25 12:24:00|704.38|696.58|705.13|697.33|705.14|697.34|704.38|696.58|23
1656159850000|2022-06-25 12:24:10|705.12|697.32|705.17|697.37|705.17|697.37|705.12|697.32|9
1656159860000|2022-06-25 12:24:20|705.16|697.36|705.25|697.45|705.29|697.49|705.16|697.36|20
1656159870000|2022-06-25 12:24:30|705.21|697.41|704.78|696.98|705.27|697.47|704.74|696.94|30
1656159880000|2022-06-25 12:24:40|704.74|696.94|704.4|696.6|704.76|696.96|704.29|696.49|27
1656159890000|2022-06-25 12:24:50|704.31|696.51|704.39|696.59|704.48|696.68|704.22|696.42|26
1656159900000|2022-06-25 12:25:00|704.36|696.56|704.29|696.49|704.43|696.63|704.29|696.49|19
1656159910000|2022-06-25 12:25:10|704.3|696.5|704.19|696.39|704.33|696.53|704.16|696.36|25
1656159920000|2022-06-25 12:25:20|704.22|696.42|704.19|696.39|704.35|696.55|704.19|696.39|18
1656159930000|2022-06-25 12:25:30|704.18|696.38|704.03|696.23|704.22|696.42|704.03|696.23|26
1656159940000|2022-06-25 12:25:40|704.01|696.21|703.3|695.5|704.02|696.22|703.3|695.5|27
1656159950000|2022-06-25 12:25:50|703.27|695.47|703.36|695.56|703.36|695.56|703.17|695.37|22
1656159960000|2022-06-25 12:26:00|703.34|695.54|702.5|694.7|703.34|695.54|702.5|694.7|27
1656159970000|2022-06-25 12:26:10|702.49|694.69|702.92|695.12|702.98|695.18|702.49|694.69|27
1656159980000|2022-06-25 12:26:20|702.98|695.18|702.88|695.08|702.99|695.19|702.65|694.85|28
1656159990000|2022-06-25 12:26:30|702.84|695.04|702.49|694.69|702.95|695.15|702.42|694.62|22
1656160000000|2022-06-25 12:26:40|702.48|694.68|702.15|694.35|702.48|694.68|701.97|694.17|32
1656160010000|2022-06-25 12:26:50|702.08|694.28|702.92|695.12|702.94|695.14|702.05|694.25|29
1656160020000|2022-06-25 12:27:00|702.89|695.09|702.97|695.17|703.07|695.27|702.83|695.03|25
1656160030000|2022-06-25 12:27:10|702.98|695.18|702.93|695.13|703.04|695.24|702.91|695.11|22
1656160040000|2022-06-25 12:27:20|702.94|695.14|702.4|694.6|702.99|695.19|702.31|694.51|25
1656160050000|2022-06-25 12:27:30|702.33|694.53|702.13|694.33|702.44|694.64|702.13|694.33|23
1656160060000|2022-06-25 12:27:40|702.07|694.27|702.08|694.28|702.26|694.46|702.04|694.24|25
1656160070000|2022-06-25 12:27:50|702.1|694.3|702.1|694.3|702.27|694.47|702.03|694.23|25
1656160080000|2022-06-25 12:28:00|702.12|694.32|701.31|693.51|702.12|694.32|701.31|693.51|25
1656160090000|2022-06-25 12:28:10|701.41|693.61|699.57|691.77|701.41|693.61|699.57|691.77|33
1656160100000|2022-06-25 12:28:20|699.52|691.72|698.14|690.34|699.54|691.74|697.45|689.65|37
1656160110000|2022-06-25 12:28:30|698.21|690.41|698.21|690.41|698.52|690.72|698.15|690.35|27
1656160120000|2022-06-25 12:28:40|698.3|690.5|699.19|691.39|699.34|691.54|698.3|690.5|30
1656160130000|2022-06-25 12:28:50|699.2|691.4|698.81|691.01|699.2|691.4|698.57|690.77|35
1656160140000|2022-06-25 12:29:00|698.78|690.98|699.29|691.49|699.29|691.49|698.78|690.98|31
1656160150000|2022-06-25 12:29:10|699.23|691.43|700.09|692.29|700.13|692.33|699.23|691.43|33
1656160160000|2022-06-25 12:29:20|700.05|692.25|701.16|693.36|701.16|693.36|700.03|692.23|33
1656160170000|2022-06-25 12:29:30|701.19|693.39|701.08|693.28|701.19|693.39|701.05|693.25|23
1656160180000|2022-06-25 12:29:40|701.07|693.27|700.92|693.12|701.11|693.31|700.91|693.11|26
1656160190000|2022-06-25 12:29:50|700.88|693.08|700.58|692.78|700.88|693.08|700.21|692.41|31
1656160200000|2022-06-25 12:30:00|700.61|692.81|700.06|692.26|700.61|692.81|700.06|692.26|32
1656160210000|2022-06-25 12:30:10|700.08|692.28|699.27|691.47|700.14|692.34|699.18|691.38|34
1656160220000|2022-06-25 12:30:20|699.28|691.48|698.86|691.06|699.35|691.55|698.86|691.06|20
1656160230000|2022-06-25 12:30:30|698.92|691.12|697.63|689.83|698.92|691.12|697.63|689.83|27
1656160240000|2022-06-25 12:30:40|697.64|689.84|697.03|689.23|698.2|690.4|697.03|689.23|32
1656160250000|2022-06-25 12:30:50|696.99|689.19|696.19|688.39|696.99|689.19|696.02|688.22|31
1656160260000|2022-06-25 12:31:00|696.12|688.32|696|688.2|696.21|688.41|695.98|688.18|33
1656160270000|2022-06-25 12:31:10|695.95|688.15|696.22|688.42|696.22|688.42|695.95|688.15|31
1656160280000|2022-06-25 12:31:20|696.2|688.4|696.69|688.89|696.78|688.98|696.18|688.38|25
1656160290000|2022-06-25 12:31:30|696.62|688.82|696.58|688.78|696.72|688.92|696.39|688.59|25
1656160300000|2022-06-25 12:31:40|696.59|688.79|696.89|689.09|696.89|689.09|696.39|688.59|28
1656160310000|2022-06-25 12:31:50|696.9|689.1|699.69|691.89|699.69|691.89|696.9|689.1|33
1656160320000|2022-06-25 12:32:00|699.66|691.86|698.97|691.17|699.78|691.98|698.89|691.09|32
1656160330000|2022-06-25 12:32:10|698.98|691.18|699.05|691.25|699.12|691.32|698.39|690.59|30
1656160340000|2022-06-25 12:32:20|699.07|691.27|699.02|691.22|699.32|691.52|699.02|691.22|30
1656160350000|2022-06-25 12:32:30|699.06|691.26|698.48|690.68|699.06|691.26|698.35|690.55|33
1656160360000|2022-06-25 12:32:40|698.43|690.63|698.77|690.97|698.77|690.97|698.29|690.49|28
1656160370000|2022-06-25 12:32:50|698.73|690.93|698.79|690.99|698.84|691.04|698.36|690.56|31
1656160380000|2022-06-25 12:33:00|698.77|690.97|698.43|690.63|698.8|691|698.34|690.54|31
1656160390000|2022-06-25 12:33:10|698.42|690.62|698.21|690.41|698.44|690.64|698.17|690.37|24
1656160400000|2022-06-25 12:33:20|698.17|690.37|698.63|690.83|698.69|690.89|698.17|690.37|25
1656160410000|2022-06-25 12:33:30|698.57|690.77|698.69|690.89|698.7|690.9|698.49|690.69|28
1656160420000|2022-06-25 12:33:40|698.67|690.87|698.7|690.9|698.76|690.96|698.66|690.86|23
1656160430000|2022-06-25 12:33:50|698.74|690.94|698.37|690.57|698.74|690.94|698.15|690.35|30
1656160440000|2022-06-25 12:34:00|698.35|690.55|698.38|690.58|698.71|690.91|698.35|690.55|30
1656160450000|2022-06-25 12:34:10|698.37|690.57|698.09|690.29|698.39|690.59|698.07|690.27|25
1656160460000|2022-06-25 12:34:20|698.06|690.26|698.29|690.49|698.3|690.5|698|690.2|23
1656160470000|2022-06-25 12:34:30|698.3|690.5|697.48|689.68|698.3|690.5|697.32|689.52|25
1656160480000|2022-06-25 12:34:40|697.51|689.71|697.97|690.17|697.97|690.17|697.42|689.62|31
1656160490000|2022-06-25 12:34:50|698.03|690.23|697.3|689.5|698.03|690.23|697.22|689.42|31
1656160500000|2022-06-25 12:35:00|697.23|689.43|696.41|688.61|697.24|689.44|696.23|688.43|31
1656160510000|2022-06-25 12:35:10|696.47|688.67|696.27|688.47|696.71|688.91|696.17|688.37|32
1656160520000|2022-06-25 12:35:20|696.25|688.45|696.26|688.46|696.4|688.6|696.13|688.33|31
1656160530000|2022-06-25 12:35:30|696.28|688.48|696.37|688.57|696.64|688.84|696.2|688.4|27
1656160540000|2022-06-25 12:35:40|696.33|688.53|695.95|688.15|696.33|688.53|695.86|688.06|36
1656160550000|2022-06-25 12:35:50|695.83|688.03|696.35|688.55|696.35|688.55|695.62|687.82|30
1656160560000|2022-06-25 12:36:00|696.5|688.7|698.4|690.6|698.71|690.91|696.49|688.69|31
1656160570000|2022-06-25 12:36:10|698.43|690.63|698.02|690.22|698.43|690.63|697.96|690.16|27
1656160580000|2022-06-25 12:36:20|698|690.2|698.46|690.66|698.61|690.81|697.94|690.14|25
1656160590000|2022-06-25 12:36:30|698.42|690.62|698.68|690.88|698.7|690.9|698.42|690.62|36
1656160600000|2022-06-25 12:36:40|698.64|690.84|698.23|690.43|698.73|690.93|698.19|690.39|24
1656160610000|2022-06-25 12:36:50|698.24|690.44|698.16|690.36|698.31|690.51|698.13|690.33|25
1656160620000|2022-06-25 12:37:00|698.14|690.34|697.93|690.13|698.18|690.38|697.93|690.13|23
1656160630000|2022-06-25 12:37:10|697.96|690.16|697.9|690.1|698.08|690.28|697.87|690.07|30
1656160640000|2022-06-25 12:37:20|697.87|690.07|697.86|690.06|697.92|690.12|697.36|689.56|27
1656160650000|2022-06-25 12:37:30|697.88|690.08|698.08|690.28|698.1|690.3|697.88|690.08|17
1656160660000|2022-06-25 12:37:40|698.1|690.3|698.2|690.4|698.22|690.42|698.07|690.27|26
1656160670000|2022-06-25 12:37:50|698.17|690.37|698.97|691.17|698.97|691.17|698.17|690.37|20
1656160680000|2022-06-25 12:38:00|698.95|691.15|699.8|692|699.8|692|698.95|691.15|22
1656160690000|2022-06-25 12:38:10|699.78|691.98|699.85|692.05|699.93|692.13|699.72|691.92|29
1656160700000|2022-06-25 12:38:20|699.86|692.06|699.91|692.11|700.04|692.24|699.85|692.05|17
1656160710000|2022-06-25 12:38:30|699.94|692.14|699.95|692.15|699.98|692.18|699.9|692.1|15
1656160720000|2022-06-25 12:38:40|699.96|692.16|699.99|692.19|700.04|692.24|699.94|692.14|13
1656160730000|2022-06-25 12:38:50|699.97|692.17|700.1|692.3|700.1|692.3|699.97|692.17|10
1656160740000|2022-06-25 12:39:00|700.09|692.29|700.17|692.37|700.17|692.37|700.08|692.28|16
1656160750000|2022-06-25 12:39:10|700.16|692.36|700.16|692.36|700.18|692.38|700.14|692.34|14
1656160760000|2022-06-25 12:39:20|700.13|692.33|699.85|692.05|700.14|692.34|699.84|692.04|30
1656160770000|2022-06-25 12:39:30|699.83|692.03|697.15|689.35|699.83|692.03|697.15|689.35|36
1656160780000|2022-06-25 12:39:40|697.74|689.94|698.3|690.5|698.74|690.94|697.74|689.94|30
1656160790000|2022-06-25 12:39:50|698.29|690.49|698.41|690.61|698.64|690.84|698.2|690.4|28
1656160800000|2022-06-25 12:40:00|698.43|690.63|700.01|692.21|700.01|692.21|698.36|690.56|30
1656160810000|2022-06-25 12:40:10|699.99|692.19|699.98|692.18|700.02|692.22|699.73|691.93|29
1656160820000|2022-06-25 12:40:20|699.99|692.19|699.8|692|699.99|692.19|699.8|692|27
1656160830000|2022-06-25 12:40:30|699.81|692.01|699.64|691.84|699.84|692.04|699.58|691.78|26
1656160840000|2022-06-25 12:40:40|699.65|691.85|699.55|691.75|699.74|691.94|699.51|691.71|22
1656160850000|2022-06-25 12:40:50|699.57|691.77|699.35|691.55|699.65|691.85|699.34|691.54|26
1656160860000|2022-06-25 12:41:00|699.31|691.51|698.99|691.19|699.31|691.51|698.99|691.19|27
1656160870000|2022-06-25 12:41:10|698.94|691.14|698.96|691.16|699.12|691.32|698.89|691.09|26
1656160880000|2022-06-25 12:41:20|698.94|691.14|698.67|690.87|699.02|691.22|698.67|690.87|26
1656160890000|2022-06-25 12:41:30|698.49|690.69|698.69|690.89|698.72|690.92|698.32|690.52|31
1656160900000|2022-06-25 12:41:40|698.66|690.86|698.72|690.92|698.83|691.03|698.65|690.85|28
1656160910000|2022-06-25 12:41:50|698.71|690.91|698.87|691.07|698.87|691.07|698.67|690.87|21
1656160920000|2022-06-25 12:42:00|698.86|691.06|698.87|691.07|698.87|691.07|698.71|690.91|25
1656160930000|2022-06-25 12:42:10|698.85|691.05|698.94|691.14|699.01|691.21|698.79|690.99|26
1656160940000|2022-06-25 12:42:20|698.92|691.12|698.99|691.19|699|691.2|698.76|690.96|25
1656160950000|2022-06-25 12:42:30|699.06|691.26|698.84|691.04|699.07|691.27|698.82|691.02|21
1656160960000|2022-06-25 12:42:40|698.83|691.03|698.85|691.05|698.97|691.17|698.77|690.97|24
1656160970000|2022-06-25 12:42:50|698.87|691.07|699.06|691.26|699.2|691.4|698.87|691.07|29
1656160980000|2022-06-25 12:43:00|699.07|691.27|698.84|691.04|699.07|691.27|698.8|691|23
1656160990000|2022-06-25 12:43:10|698.83|691.03|698.71|690.91|698.9|691.1|698.41|690.61|25
1656161000000|2022-06-25 12:43:20|698.7|690.9|698.81|691.01|698.89|691.09|698.7|690.9|25
1656161010000|2022-06-25 12:43:30|698.79|690.99|698.89|691.09|699.03|691.23|698.78|690.98|25
1656161020000|2022-06-25 12:43:40|698.93|691.13|698.8|691|698.93|691.13|698.41|690.61|30
1656161030000|2022-06-25 12:43:50|698.82|691.02|698.73|690.93|698.83|691.03|698.69|690.89|18
1656161040000|2022-06-25 12:44:00|698.71|690.91|698.22|690.42|698.71|690.91|698.21|690.41|29
1656161050000|2022-06-25 12:44:10|698.21|690.41|698.24|690.44|698.4|690.6|698.21|690.41|21
1656161060000|2022-06-25 12:44:20|698.38|690.58|698.75|690.95|698.75|690.95|698.15|690.35|24
1656161070000|2022-06-25 12:44:30|698.76|690.96|698.95|691.15|698.95|691.15|698.68|690.88|22
1656161080000|2022-06-25 12:44:40|698.94|691.14|699.58|691.78|699.58|691.78|698.86|691.06|31
1656161090000|2022-06-25 12:44:50|699.6|691.8|699.61|691.81|699.62|691.82|699.42|691.62|31
1656161100000|2022-06-25 12:45:00|699.67|691.87|699.3|691.5|699.7|691.9|699.28|691.48|23
1656161110000|2022-06-25 12:45:10|699.32|691.52|701.33|693.53|701.33|693.53|699.32|691.52|33
1656161120000|2022-06-25 12:45:20|701.32|693.52|701.59|693.79|701.94|694.14|701.31|693.51|33
1656161130000|2022-06-25 12:45:30|701.62|693.82|701.8|694|701.82|694.02|701.37|693.57|29
1656161140000|2022-06-25 12:45:40|701.79|693.99|702.87|695.07|702.9|695.1|701.79|693.99|26
1656161150000|2022-06-25 12:45:50|702.86|695.06|702.88|695.08|703.1|695.3|702.72|694.92|24
1656161160000|2022-06-25 12:46:00|702.86|695.06|702.16|694.36|702.98|695.18|702.15|694.35|29
1656161170000|2022-06-25 12:46:10|702.17|694.37|702|694.2|702.17|694.37|701.86|694.06|29
1656161180000|2022-06-25 12:46:20|701.92|694.12|701.95|694.15|701.98|694.18|701.64|693.84|28
1656161190000|2022-06-25 12:46:30|701.94|694.14|701.81|694.01|701.98|694.18|701.78|693.98|24
1656161200000|2022-06-25 12:46:40|701.86|694.06|702.01|694.21|702.03|694.23|701.76|693.96|25
1656161210000|2022-06-25 12:46:50|702|694.2|701.79|693.99|702|694.2|701.69|693.89|24
1656161220000|2022-06-25 12:47:00|701.76|693.96|701.6|693.8|702.1|694.3|701.45|693.65|27
1656161230000|2022-06-25 12:47:10|701.73|693.93|701.03|693.23|701.88|694.08|701.03|693.23|26
1656161240000|2022-06-25 12:47:20|701.01|693.21|700.97|693.17|701.25|693.45|700.9|693.1|32
1656161250000|2022-06-25 12:47:30|700.95|693.15|700.81|693.01|701.2|693.4|700.72|692.92|21
1656161260000|2022-06-25 12:47:40|700.83|693.03|701.28|693.48|701.58|693.78|700.82|693.02|27
1656161270000|2022-06-25 12:47:50|701.29|693.49|701.22|693.42|701.29|693.49|701.18|693.38|15
1656161280000|2022-06-25 12:48:00|701.23|693.43|700.42|692.62|701.23|693.43|700.18|692.38|22
1656161290000|2022-06-25 12:48:10|700.41|692.61|700.16|692.36|700.41|692.61|700.16|692.36|26
1656161300000|2022-06-25 12:48:20|700.17|692.37|699.39|691.59|700.25|692.45|699.38|691.58|29
1656161310000|2022-06-25 12:48:30|699.34|691.54|699.04|691.24|699.4|691.6|699.02|691.22|30
1656161320000|2022-06-25 12:48:40|699.02|691.22|698.99|691.19|699.22|691.42|698.95|691.15|26
1656161330000|2022-06-25 12:48:50|698.98|691.18|698.5|690.7|699.07|691.27|698.49|690.69|27
1656161340000|2022-06-25 12:49:00|698.38|690.58|697.69|689.89|698.4|690.6|697.51|689.71|31
1656161350000|2022-06-25 12:49:10|697.77|689.97|697.86|690.06|697.93|690.13|697.34|689.54|38
1656161360000|2022-06-25 12:49:20|697.92|690.12|697.36|689.56|697.92|690.12|697.32|689.52|24
1656161370000|2022-06-25 12:49:30|697.34|689.54|697.23|689.43|697.42|689.62|697.23|689.43|23
1656161380000|2022-06-25 12:49:40|697.39|689.59|697.12|689.32|697.39|689.59|697.1|689.3|23
1656161390000|2022-06-25 12:49:50|697.16|689.36|698.74|690.94|698.74|690.94|697.1|689.3|33
1656161400000|2022-06-25 12:50:00|698.78|690.98|699.8|692|700.11|692.31|698.78|690.98|30
1656161410000|2022-06-25 12:50:10|699.88|692.08|698.73|690.93|699.92|692.12|698.73|690.93|27
1656161420000|2022-06-25 12:50:20|698.49|690.69|698.39|690.59|698.96|691.16|698.39|690.59|22
1656161430000|2022-06-25 12:50:30|698.4|690.6|697.51|689.71|698.68|690.88|697.5|689.7|34
1656161440000|2022-06-25 12:50:40|697.38|689.58|697.32|689.52|697.5|689.7|697.21|689.41|30
1656161450000|2022-06-25 12:50:50|697.31|689.51|697.32|689.52|697.74|689.94|697.18|689.38|24
1656161460000|2022-06-25 12:51:00|697.29|689.49|697.78|689.98|697.78|689.98|697.23|689.43|27
1656161470000|2022-06-25 12:51:10|697.84|690.04|699.07|691.27|699.12|691.32|697.83|690.03|30
1656161480000|2022-06-25 12:51:20|698.86|691.06|698.93|691.13|698.99|691.19|698.86|691.06|28
1656161490000|2022-06-25 12:51:30|698.94|691.14|698.34|690.54|698.94|691.14|698.24|690.44|25
1656161500000|2022-06-25 12:51:40|698.32|690.52|698.2|690.4|698.32|690.52|698.13|690.33|21
1656161510000|2022-06-25 12:51:50|698.21|690.41|698.2|690.4|698.23|690.43|698.11|690.31|23
1656161520000|2022-06-25 12:52:00|698.21|690.41|698.71|690.91|698.71|690.91|698.11|690.31|28
1656161530000|2022-06-25 12:52:10|698.74|690.94|699.02|691.22|699.17|691.37|698.74|690.94|26
1656161540000|2022-06-25 12:52:20|699.09|691.29|699.04|691.24|699.11|691.31|698.91|691.11|29
1656161550000|2022-06-25 12:52:30|699.01|691.21|698.15|690.35|699.01|691.21|697.99|690.19|32
1656161560000|2022-06-25 12:52:40|698.14|690.34|697.97|690.17|698.21|690.41|697.95|690.15|30
1656161570000|2022-06-25 12:52:50|697.96|690.16|698.08|690.28|698.28|690.48|697.95|690.15|26
1656161580000|2022-06-25 12:53:00|698.03|690.23|697.81|690.01|698.06|690.26|697.44|689.64|31
1656161590000|2022-06-25 12:53:10|697.88|690.08|697.41|689.61|697.93|690.13|697.41|689.61|28
1656161600000|2022-06-25 12:53:20|697.42|689.62|697.45|689.65|697.81|690.01|697.37|689.57|33
1656161610000|2022-06-25 12:53:30|697.31|689.51|697.63|689.83|697.8|690|697.28|689.48|33
1656161620000|2022-06-25 12:53:40|697.53|689.73|697.75|689.95|697.85|690.05|697.3|689.5|29
1656161630000|2022-06-25 12:53:50|697.78|689.98|697.5|689.7|697.79|689.99|697.29|689.49|29
1656161640000|2022-06-25 12:54:00|697.65|689.85|697.82|690.02|697.89|690.09|697.65|689.85|28
1656161650000|2022-06-25 12:54:10|697.81|690.01|697.87|690.07|697.9|690.1|697.76|689.96|22
1656161660000|2022-06-25 12:54:20|697.86|690.06|697.89|690.09|697.93|690.13|697.79|689.99|27
1656161670000|2022-06-25 12:54:30|697.86|690.06|697.11|689.31|697.86|690.06|697.11|689.31|22
1656161680000|2022-06-25 12:54:40|697.12|689.32|697.76|689.96|697.82|690.02|697.08|689.28|29
1656161690000|2022-06-25 12:54:50|697.78|689.98|698.1|690.3|698.15|690.35|697.71|689.91|21
1656161700000|2022-06-25 12:55:00|698.06|690.26|698.7|690.9|698.87|691.07|698.06|690.26|27
1656161710000|2022-06-25 12:55:10|698.68|690.88|698.1|690.3|698.68|690.88|698.1|690.3|25
1656161720000|2022-06-25 12:55:20|698.07|690.27|698|690.2|698.07|690.27|697.93|690.13|19
1656161730000|2022-06-25 12:55:30|697.97|690.17|697.36|689.56|698|690.2|697.34|689.54|22
1656161740000|2022-06-25 12:55:40|697.34|689.54|697.89|690.09|697.98|690.18|697.34|689.54|26
1656161750000|2022-06-25 12:55:50|697.9|690.1|697.9|690.1|697.97|690.17|697.8|690|23
1656161760000|2022-06-25 12:56:00|697.91|690.11|698|690.2|698|690.2|697.84|690.04|22
1656161770000|2022-06-25 12:56:10|698.01|690.21|697.99|690.19|698.09|690.29|697.94|690.14|23
1656161780000|2022-06-25 12:56:20|698|690.2|698.32|690.52|698.61|690.81|698|690.2|24
1656161790000|2022-06-25 12:56:30|698.3|690.5|698.63|690.83|698.65|690.85|698.21|690.41|28
1656161800000|2022-06-25 12:56:40|698.65|690.85|698.79|690.99|698.92|691.12|698.63|690.83|24
1656161810000|2022-06-25 12:56:50|698.81|691.01|698.32|690.52|698.85|691.05|698.18|690.38|31
1656161820000|2022-06-25 12:57:00|698.29|690.49|698.51|690.71|698.68|690.88|698.23|690.43|24
1656161830000|2022-06-25 12:57:10|698.52|690.72|698.53|690.73|698.63|690.83|698.5|690.7|17
1656161840000|2022-06-25 12:57:20|698.27|690.47|698.15|690.35|698.29|690.49|697.99|690.19|26
1656161850000|2022-06-25 12:57:30|698.16|690.36|698.04|690.24|698.28|690.48|698.04|690.24|22
1656161860000|2022-06-25 12:57:40|698.05|690.25|697.84|690.04|698.11|690.31|697.84|690.04|19
1656161870000|2022-06-25 12:57:50|697.85|690.05|697.94|690.14|698|690.2|697.84|690.04|26
1656161880000|2022-06-25 12:58:00|697.85|690.05|697.88|690.08|697.92|690.12|697.78|689.98|22
1656161890000|2022-06-25 12:58:10|697.84|690.04|697.94|690.14|698.04|690.24|697.82|690.02|25
1656161900000|2022-06-25 12:58:20|697.91|690.11|697.86|690.06|697.98|690.18|697.81|690.01|17
1656161910000|2022-06-25 12:58:30|697.83|690.03|697.83|690.03|697.94|690.14|697.77|689.97|23
1656161920000|2022-06-25 12:58:40|697.79|689.99|697.83|690.03|698.06|690.26|697.75|689.95|25
1656161930000|2022-06-25 12:58:50|697.84|690.04|697.85|690.05|698.04|690.24|697.78|689.98|26
1656161940000|2022-06-25 12:59:00|697.73|689.93|697.35|689.55|697.73|689.93|697.22|689.42|27
1656161950000|2022-06-25 12:59:10|697.33|689.53|697.27|689.47|697.33|689.53|697.16|689.36|20
1656161960000|2022-06-25 12:59:20|697.21|689.41|697.81|690.01|697.81|690.01|697.15|689.35|25
1656161970000|2022-06-25 12:59:30|697.82|690.02|698.02|690.22|698.09|690.29|697.8|690|18
1656161980000|2022-06-25 12:59:40|698.01|690.21|698.98|691.18|698.98|691.18|697.98|690.18|21
1656161990000|2022-06-25 12:59:50|699.01|691.21|699.69|691.89|699.69|691.89|698.99|691.19|22
1656162000000|2022-06-25 13:00:00|699.68|691.88|698.89|691.09|699.68|691.88|698.86|691.06|30
1656162010000|2022-06-25 13:00:10|699.05|691.25|699.01|691.21|699.58|691.78|698.99|691.19|35
1656162020000|2022-06-25 13:00:20|699.02|691.22|698.81|691.01|699.14|691.34|698.81|691.01|28
1656162030000|2022-06-25 13:00:30|698.84|691.04|698.4|690.6|698.84|691.04|698.38|690.58|26
1656162040000|2022-06-25 13:00:40|698.42|690.62|698.74|690.94|698.74|690.94|698.2|690.4|15
1656162050000|2022-06-25 13:00:50|698.73|690.93|698.74|690.94|698.76|690.96|698.36|690.56|27
1656162060000|2022-06-25 13:01:00|698.62|690.82|698.31|690.51|698.62|690.82|698.21|690.41|25
1656162070000|2022-06-25 13:01:10|698.3|690.5|698.24|690.44|698.3|690.5|698.16|690.36|17
1656162080000|2022-06-25 13:01:20|698.23|690.43|698.21|690.41|698.28|690.48|698.18|690.38|19
1656162090000|2022-06-25 13:01:30|698.22|690.42|698.25|690.45|698.26|690.46|698.22|690.42|6
1656162100000|2022-06-25 13:01:40|698.23|690.43|698.31|690.51|698.36|690.56|698.22|690.42|8
1656162110000|2022-06-25 13:01:50|698.3|690.5|698.29|690.49|698.39|690.59|698.26|690.46|15
1656162120000|2022-06-25 13:02:00|698.24|690.44|698.26|690.46|698.27|690.47|698.17|690.37|11
1656162130000|2022-06-25 13:02:10|698.25|690.45|697.53|689.73|698.25|690.45|697.52|689.72|32
1656162140000|2022-06-25 13:02:20|697.51|689.71|697.97|690.17|697.98|690.18|697.51|689.71|19
1656162150000|2022-06-25 13:02:30|697.93|690.13|697.52|689.72|697.94|690.14|697.42|689.62|31
1656162160000|2022-06-25 13:02:40|697.51|689.71|697.56|689.76|697.57|689.77|697.4|689.6|22
1656162170000|2022-06-25 13:02:50|697.54|689.74|698.05|690.25|698.15|690.35|697.39|689.59|28
1656162180000|2022-06-25 13:03:00|698.02|690.22|698.05|690.25|698.26|690.46|697.95|690.15|23
1656162190000|2022-06-25 13:03:10|698.04|690.24|698.16|690.36|698.16|690.36|697.95|690.15|25
1656162200000|2022-06-25 13:03:20|698.14|690.34|697.6|689.8|698.17|690.37|697.43|689.63|28
1656162210000|2022-06-25 13:03:30|697.61|689.81|697.39|689.59|697.61|689.81|697.35|689.55|24
1656162220000|2022-06-25 13:03:40|697.38|689.58|697.96|690.16|697.97|690.17|697.38|689.58|28
1656162230000|2022-06-25 13:03:50|697.98|690.18|697.91|690.11|697.98|690.18|697.82|690.02|19
1656162240000|2022-06-25 13:04:00|697.92|690.12|697.19|689.39|697.92|690.12|697.19|689.39|22
1656162250000|2022-06-25 13:04:10|697.37|689.57|697.17|689.37|697.37|689.57|697.17|689.37|25
1656162260000|2022-06-25 13:04:20|697.16|689.36|697.18|689.38|697.21|689.41|697.14|689.34|24
1656162270000|2022-06-25 13:04:30|697.19|689.39|696.53|688.73|697.22|689.42|696.53|688.73|28
1656162280000|2022-06-25 13:04:40|696.49|688.69|696.24|688.44|696.51|688.71|696.24|688.44|33
1656162290000|2022-06-25 13:04:50|696.23|688.43|695.34|687.54|696.35|688.55|695.34|687.54|36
1656162300000|2022-06-25 13:05:00|695.36|687.56|695.41|687.61|695.43|687.63|695.26|687.46|27
1656162310000|2022-06-25 13:05:10|695.5|687.7|696.29|688.49|696.85|689.05|695.39|687.59|35
1656162320000|2022-06-25 13:05:20|696.3|688.5|696.5|688.7|696.81|689.01|696.3|688.5|26
1656162330000|2022-06-25 13:05:30|696.47|688.67|696.32|688.52|696.51|688.71|696.22|688.42|30
1656162340000|2022-06-25 13:05:40|696.31|688.51|696.3|688.5|696.34|688.54|696.21|688.41|24
1656162350000|2022-06-25 13:05:50|696.31|688.51|696.9|689.1|696.91|689.11|696.27|688.47|31
1656162360000|2022-06-25 13:06:00|696.94|689.14|697.23|689.43|697.32|689.52|696.94|689.14|18
1656162370000|2022-06-25 13:06:10|697.25|689.45|697.16|689.36|697.26|689.46|697.09|689.29|24
1656162380000|2022-06-25 13:06:20|697.18|689.38|697.88|690.08|697.96|690.16|697.13|689.33|25
1656162390000|2022-06-25 13:06:30|697.87|690.07|697.93|690.13|697.96|690.16|697.87|690.07|25
1656162400000|2022-06-25 13:06:40|697.88|690.08|697.9|690.1|697.94|690.14|697.88|690.08|20
1656162410000|2022-06-25 13:06:50|697.88|690.08|697.46|689.66|697.88|690.08|697.46|689.66|31
1656162420000|2022-06-25 13:07:00|697.45|689.65|697.85|690.05|697.95|690.15|697.44|689.64|29
1656162430000|2022-06-25 13:07:10|697.83|690.03|697.74|689.94|697.88|690.08|697.43|689.63|24
1656162440000|2022-06-25 13:07:20|697.72|689.92|697.91|690.11|697.91|690.11|697.34|689.54|27
1656162450000|2022-06-25 13:07:30|697.9|690.1|697.86|690.06|697.9|690.1|697.78|689.98|19
1656162460000|2022-06-25 13:07:40|697.92|690.12|697.93|690.13|697.94|690.14|697.81|690.01|19
1656162470000|2022-06-25 13:07:50|697.92|690.12|698.92|691.12|698.92|691.12|697.87|690.07|27
1656162480000|2022-06-25 13:08:00|698.94|691.14|697.96|690.16|699.12|691.32|697.95|690.15|31
1656162490000|2022-06-25 13:08:10|697.97|690.17|698.1|690.3|698.15|690.35|697.96|690.16|29
1656162500000|2022-06-25 13:08:20|698.13|690.33|698.11|690.31|698.16|690.36|698.08|690.28|21
1656162510000|2022-06-25 13:08:30|698.2|690.4|698.28|690.48|698.3|690.5|698.15|690.35|27
1656162520000|2022-06-25 13:08:40|698.22|690.42|698.25|690.45|698.31|690.51|698.15|690.35|24
1656162530000|2022-06-25 13:08:50|698.26|690.46|698.3|690.5|698.34|690.54|698.26|690.46|21
1656162540000|2022-06-25 13:09:00|698.27|690.47|698.23|690.43|698.3|690.5|698.22|690.42|27
1656162550000|2022-06-25 13:09:10|698.22|690.42|698.22|690.42|698.26|690.46|697.98|690.18|29
1656162560000|2022-06-25 13:09:20|698.23|690.43|698.25|690.45|698.28|690.48|698.16|690.36|20
1656162570000|2022-06-25 13:09:30|698.24|690.44|698.22|690.42|698.47|690.67|698.08|690.28|24
1656162580000|2022-06-25 13:09:40|698.23|690.43|698.15|690.35|698.28|690.48|698.15|690.35|19
1656162590000|2022-06-25 13:09:50|698.16|690.36|698.21|690.41|698.34|690.54|698.15|690.35|25
1656162600000|2022-06-25 13:10:00|698.22|690.42|698.25|690.45|698.32|690.52|698.14|690.34|21
1656162610000|2022-06-25 13:10:10|698.29|690.49|699.4|691.6|699.41|691.61|698.2|690.4|22
1656162620000|2022-06-25 13:10:20|699.5|691.7|699.5|691.7|699.54|691.74|699.23|691.43|25
1656162630000|2022-06-25 13:10:30|699.49|691.69|697.72|689.92|699.49|691.69|697.7|689.9|28
1656162640000|2022-06-25 13:10:40|697.75|689.95|698.06|690.26|698.09|690.29|697.75|689.95|21
1656162650000|2022-06-25 13:10:50|698.04|690.24|698.32|690.52|698.48|690.68|698.03|690.23|26
1656162660000|2022-06-25 13:11:00|698.3|690.5|698.33|690.53|698.39|690.59|698.21|690.41|24
1656162670000|2022-06-25 13:11:10|698.4|690.6|698.36|690.56|698.4|690.6|698.23|690.43|28
1656162680000|2022-06-25 13:11:20|698.35|690.55|698.72|690.92|698.76|690.96|698.34|690.54|21
1656162690000|2022-06-25 13:11:30|698.71|690.91|698.65|690.85|698.71|690.91|698.48|690.68|25
1656162700000|2022-06-25 13:11:40|698.72|690.92|698.63|690.83|698.72|690.92|698.46|690.66|26
1656162710000|2022-06-25 13:11:50|698.64|690.84|698.36|690.56|698.64|690.84|698.36|690.56|22
1656162720000|2022-06-25 13:12:00|698.37|690.57|698.43|690.63|698.48|690.68|698.31|690.51|25
1656162730000|2022-06-25 13:12:10|698.42|690.62|698.36|690.56|698.56|690.76|698.33|690.53|17
1656162740000|2022-06-25 13:12:20|698.38|690.58|698.5|690.7|698.5|690.7|698.35|690.55|22
1656162750000|2022-06-25 13:12:30|698.51|690.71|698.57|690.77|698.71|690.91|698.49|690.69|22
1656162760000|2022-06-25 13:12:40|698.62|690.82|698.55|690.75|698.63|690.83|698.43|690.63|17
1656162770000|2022-06-25 13:12:50|698.57|690.77|698.52|690.72|698.69|690.89|698.42|690.62|25
1656162780000|2022-06-25 13:13:00|698.53|690.73|698.6|690.8|698.72|690.92|698.52|690.72|29
1656162790000|2022-06-25 13:13:10|698.57|690.77|698.63|690.83|698.63|690.83|698.46|690.66|22
1656162800000|2022-06-25 13:13:20|698.65|690.85|698.61|690.81|698.65|690.85|698.43|690.63|24
1656162810000|2022-06-25 13:13:30|698.59|690.79|698.6|690.8|698.66|690.86|698.45|690.65|19
1656162820000|2022-06-25 13:13:40|698.43|690.63|699.16|691.36|699.19|691.39|698.43|690.63|21
1656162830000|2022-06-25 13:13:50|699.15|691.35|699.27|691.47|699.27|691.47|699.08|691.28|17
1656162840000|2022-06-25 13:14:00|699.31|691.51|698.1|690.3|699.39|691.59|698.1|690.3|21
1656162850000|2022-06-25 13:14:10|697.81|690.01|697.4|689.6|697.9|690.1|697.31|689.51|26
1656162860000|2022-06-25 13:14:20|697.39|689.59|697.45|689.65|697.49|689.69|697.32|689.52|18
1656162870000|2022-06-25 13:14:30|697.42|689.62|697.33|689.53|697.51|689.71|697.33|689.53|15
1656162880000|2022-06-25 13:14:40|697.34|689.54|697.47|689.67|697.79|689.99|697.34|689.54|24
1656162890000|2022-06-25 13:14:50|697.49|689.69|698.06|690.26|698.17|690.37|697.48|689.68|24
1656162900000|2022-06-25 13:15:00|698.05|690.25|698.05|690.25|698.16|690.36|698.01|690.21|20
1656162910000|2022-06-25 13:15:10|698.04|690.24|699.65|691.85|699.65|691.85|698.04|690.24|27
1656162920000|2022-06-25 13:15:20|699.6|691.8|699.3|691.5|699.61|691.81|699.26|691.46|32
1656162930000|2022-06-25 13:15:30|699.34|691.54|698.72|690.92|699.34|691.54|698.64|690.84|23
1656162940000|2022-06-25 13:15:40|698.73|690.93|698.97|691.17|698.99|691.19|698.57|690.77|21
1656162950000|2022-06-25 13:15:50|699|691.2|699.05|691.25|699.22|691.42|698.84|691.04|26
1656162960000|2022-06-25 13:16:00|699.06|691.26|698.45|690.65|699.15|691.35|698.44|690.64|25
1656162970000|2022-06-25 13:16:10|698.44|690.64|698.23|690.43|698.47|690.67|698.23|690.43|25
1656162980000|2022-06-25 13:16:20|698.22|690.42|697.41|689.61|698.28|690.48|697.41|689.61|25
1656162990000|2022-06-25 13:16:30|697.44|689.64|697.44|689.64|697.59|689.79|697.24|689.44|26
1656163000000|2022-06-25 13:16:40|697.43|689.63|697.77|689.97|697.96|690.16|697.33|689.53|25
1656163010000|2022-06-25 13:16:50|697.8|690|697.47|689.67|697.84|690.04|697.47|689.67|26
1656163020000|2022-06-25 13:17:00|697.46|689.66|697.32|689.52|697.54|689.74|697.32|689.52|25
1656163030000|2022-06-25 13:17:10|697.33|689.53|697.31|689.51|697.4|689.6|697.16|689.36|22
1656163040000|2022-06-25 13:17:20|697.3|689.5|697.84|690.04|697.86|690.06|697.19|689.39|26
1656163050000|2022-06-25 13:17:30|697.89|690.09|698.74|690.94|698.93|691.13|697.89|690.09|33
1656163060000|2022-06-25 13:17:40|698.7|690.9|698.92|691.12|699.13|691.33|698.7|690.9|27
1656163070000|2022-06-25 13:17:50|698.69|690.89|698.34|690.54|698.72|690.92|698.31|690.51|31
1656163080000|2022-06-25 13:18:00|698.37|690.57|698.32|690.52|698.48|690.68|698.19|690.39|23
1656163090000|2022-06-25 13:18:10|698.31|690.51|698.17|690.37|698.31|690.51|698.03|690.23|24
1656163100000|2022-06-25 13:18:20|698.16|690.36|698.11|690.31|698.25|690.45|698.1|690.3|26
1656163110000|2022-06-25 13:18:30|698.12|690.32|698.21|690.41|698.34|690.54|698.12|690.32|22
1656163120000|2022-06-25 13:18:40|698.22|690.42|698.8|691|698.82|691.02|698.15|690.35|25
1656163130000|2022-06-25 13:18:50|698.86|691.06|698.89|691.09|698.91|691.11|698.85|691.05|22
1656163140000|2022-06-25 13:19:00|698.9|691.1|698.29|690.49|698.9|691.1|698.23|690.43|24
1656163150000|2022-06-25 13:19:10|698.31|690.51|698.37|690.57|698.44|690.64|698.26|690.46|24
1656163160000|2022-06-25 13:19:20|698.38|690.58|698.42|690.62|698.68|690.88|698.27|690.47|26
1656163170000|2022-06-25 13:19:30|698.4|690.6|698.34|690.54|698.46|690.66|698.31|690.51|28
1656163180000|2022-06-25 13:19:40|698.36|690.56|698.28|690.48|698.36|690.56|698.27|690.47|20
1656163190000|2022-06-25 13:19:50|698.29|690.49|698.58|690.78|698.58|690.78|698.29|690.49|21
1656163200000|2022-06-25 13:20:00|698.37|690.57|698.51|690.71|698.68|690.88|698.29|690.49|30
1656163210000|2022-06-25 13:20:10|698.5|690.7|698.51|690.71|698.54|690.74|698.37|690.57|30
1656163220000|2022-06-25 13:20:20|698.53|690.73|698.43|690.63|698.56|690.76|698.31|690.51|26
1656163230000|2022-06-25 13:20:30|698.44|690.64|698.28|690.48|698.44|690.64|698.27|690.47|24
1656163240000|2022-06-25 13:20:40|698.27|690.47|698.25|690.45|698.32|690.52|698.12|690.32|23
1656163250000|2022-06-25 13:20:50|698.24|690.44|697.55|689.75|698.24|690.44|697.54|689.74|24
1656163260000|2022-06-25 13:21:00|697.54|689.74|697.54|689.74|697.58|689.78|697.38|689.58|24
1656163270000|2022-06-25 13:21:10|697.53|689.73|697.34|689.54|697.61|689.81|697.28|689.48|22
1656163280000|2022-06-25 13:21:20|697.35|689.55|697.4|689.6|697.4|689.6|697.23|689.43|23
1656163290000|2022-06-25 13:21:30|697.39|689.59|697.32|689.52|697.42|689.62|697.24|689.44|27
1656163300000|2022-06-25 13:21:40|697.29|689.49|697.52|689.72|697.52|689.72|697.28|689.48|27
1656163310000|2022-06-25 13:21:50|697.5|689.7|697.55|689.75|697.64|689.84|697.4|689.6|24
1656163320000|2022-06-25 13:22:00|697.53|689.73|697.29|689.49|697.57|689.77|697.24|689.44|26
1656163330000|2022-06-25 13:22:10|697.33|689.53|697.27|689.47|697.4|689.6|697.26|689.46|24
1656163340000|2022-06-25 13:22:20|697.29|689.49|697.45|689.65|697.57|689.77|697.29|689.49|27
1656163350000|2022-06-25 13:22:30|697.43|689.63|697.35|689.55|697.55|689.75|697.34|689.54|24
1656163360000|2022-06-25 13:22:40|697.36|689.56|697.67|689.87|697.67|689.87|697.33|689.53|23
1656163370000|2022-06-25 13:22:50|697.69|689.89|697.72|689.92|697.72|689.92|697.48|689.68|24
1656163380000|2022-06-25 13:23:00|697.71|689.91|698.2|690.4|698.27|690.47|697.66|689.86|24
1656163390000|2022-06-25 13:23:10|698.19|690.39|698.07|690.27|698.19|690.39|698.05|690.25|22
1656163400000|2022-06-25 13:23:20|698.06|690.26|697.62|689.82|698.25|690.45|697.52|689.72|29
1656163410000|2022-06-25 13:23:30|697.64|689.84|697.56|689.76|697.64|689.84|697.48|689.68|27
1656163420000|2022-06-25 13:23:40|697.55|689.75|697.47|689.67|697.59|689.79|697.4|689.6|19
1656163430000|2022-06-25 13:23:50|697.49|689.69|697.51|689.71|697.55|689.75|697.46|689.66|21
1656163440000|2022-06-25 13:24:00|697.5|689.7|697.83|690.03|698.01|690.21|697.5|689.7|24
1656163450000|2022-06-25 13:24:10|697.81|690.01|697.94|690.14|698.02|690.22|697.8|690|22
1656163460000|2022-06-25 13:24:20|697.93|690.13|697.47|689.67|697.96|690.16|697.45|689.65|28
1656163470000|2022-06-25 13:24:30|697.45|689.65|696.45|688.65|697.5|689.7|696.17|688.37|27
1656163480000|2022-06-25 13:24:40|696.41|688.61|696.07|688.27|696.41|688.61|696.07|688.27|29
1656163490000|2022-06-25 13:24:50|696.06|688.26|695.38|687.58|696.06|688.26|694.39|686.59|36
1656163500000|2022-06-25 13:25:00|695.35|687.55|695.27|687.47|695.42|687.62|695.14|687.34|27
1656163510000|2022-06-25 13:25:10|695.3|687.5|695.31|687.51|695.43|687.63|695.27|687.47|21
1656163520000|2022-06-25 13:25:20|695.33|687.53|695.32|687.52|695.39|687.59|695.25|687.45|21
1656163530000|2022-06-25 13:25:30|695.26|687.46|695.45|687.65|695.46|687.66|695.26|687.46|27
1656163540000|2022-06-25 13:25:40|695.47|687.67|696.91|689.11|696.91|689.11|695.47|687.67|31
1656163550000|2022-06-25 13:25:50|696.92|689.12|696.94|689.14|697.13|689.33|696.79|688.99|28
1656163560000|2022-06-25 13:26:00|697.13|689.33|697.07|689.27|697.18|689.38|697.02|689.22|27
1656163570000|2022-06-25 13:26:10|697.04|689.24|696.36|688.56|697.11|689.31|696.32|688.52|23
1656163580000|2022-06-25 13:26:20|696.37|688.57|696.28|688.48|696.42|688.62|696|688.2|25
1656163590000|2022-06-25 13:26:30|696.27|688.47|695.44|687.64|696.3|688.5|695.42|687.62|27
1656163600000|2022-06-25 13:26:40|695.52|687.72|695.97|688.17|696|688.2|695.51|687.71|31
1656163610000|2022-06-25 13:26:50|695.98|688.18|695.99|688.19|696.11|688.31|695.94|688.14|24
1656163620000|2022-06-25 13:27:00|695.94|688.14|696.01|688.21|696.12|688.32|695.94|688.14|26
1656163630000|2022-06-25 13:27:10|696.06|688.26|696.1|688.3|696.21|688.41|695.96|688.16|25
1656163640000|2022-06-25 13:27:20|696.12|688.32|695.59|687.79|696.18|688.38|695.58|687.78|20
1656163650000|2022-06-25 13:27:30|695.6|687.8|695.45|687.65|695.6|687.8|695.38|687.58|16
1656163660000|2022-06-25 13:27:40|695.42|687.62|695.29|687.49|695.44|687.64|695.29|687.49|15
1656163670000|2022-06-25 13:27:50|695.25|687.45|695.23|687.43|695.27|687.47|695.16|687.36|24
1656163680000|2022-06-25 13:28:00|695.25|687.45|695.16|687.36|695.26|687.46|695.04|687.24|14
1656163690000|2022-06-25 13:28:10|695.12|687.32|695.1|687.3|695.33|687.53|695.08|687.28|19
1656163700000|2022-06-25 13:28:20|695.09|687.29|695.09|687.29|695.28|687.48|695.09|687.29|18
1656163710000|2022-06-25 13:28:30|695.16|687.36|695.25|687.45|695.27|687.47|695.08|687.28|16
1656163720000|2022-06-25 13:28:40|695.28|687.48|695.96|688.16|695.96|688.16|695.19|687.39|25
1656163730000|2022-06-25 13:28:50|695.99|688.19|696.23|688.43|696.34|688.54|695.96|688.16|23
1656163740000|2022-06-25 13:29:00|696.27|688.47|696.22|688.42|696.31|688.51|696.12|688.32|21
1656163750000|2022-06-25 13:29:10|696.23|688.43|696.16|688.36|696.23|688.43|696.01|688.21|22
1656163760000|2022-06-25 13:29:20|696.08|688.28|697|689.2|697|689.2|696.08|688.28|20
1656163770000|2022-06-25 13:29:30|697.14|689.34|697.23|689.43|697.24|689.44|697|689.2|27
1656163780000|2022-06-25 13:29:40|697.25|689.45|697.12|689.32|697.26|689.46|697.12|689.32|18
1656163790000|2022-06-25 13:29:50|697.18|689.38|697.3|689.5|697.33|689.53|697.17|689.37|19
1656163800000|2022-06-25 13:30:00|697.28|689.48|697.2|689.4|697.28|689.48|697.08|689.28|25
1656163810000|2022-06-25 13:30:10|697.18|689.38|697.42|689.62|697.47|689.67|697.18|689.38|26
1656163820000|2022-06-25 13:30:20|697.44|689.64|698.14|690.34|698.25|690.45|697.39|689.59|26
1656163830000|2022-06-25 13:30:30|698.13|690.33|696.34|688.54|698.13|690.33|696.34|688.54|26
1656163840000|2022-06-25 13:30:40|696.32|688.52|696.16|688.36|696.32|688.52|696.15|688.35|9
1656163850000|2022-06-25 13:30:50|696.18|688.38|696.38|688.58|696.44|688.64|696.16|688.36|17
1656163860000|2022-06-25 13:31:00|696.37|688.57|696.41|688.61|697|689.2|696.35|688.55|28
1656163870000|2022-06-25 13:31:10|696.48|688.68|696.2|688.4|696.48|688.68|696.2|688.4|25
1656163880000|2022-06-25 13:31:20|696.21|688.41|696.18|688.38|696.25|688.45|696.13|688.33|25
1656163890000|2022-06-25 13:31:30|696.2|688.4|696.14|688.34|696.26|688.46|696.1|688.3|22
1656163900000|2022-06-25 13:31:40|696.16|688.36|696.15|688.35|696.25|688.45|696.12|688.32|18
1656163910000|2022-06-25 13:31:50|696.16|688.36|696.22|688.42|696.38|688.58|696.16|688.36|24
1656163920000|2022-06-25 13:32:00|696.2|688.4|696.14|688.34|696.26|688.46|696.12|688.32|21
1656163930000|2022-06-25 13:32:10|696.19|688.39|696.17|688.37|696.24|688.44|696.13|688.33|19
1656163940000|2022-06-25 13:32:20|696.16|688.36|696.26|688.46|696.34|688.54|696.16|688.36|22
1656163950000|2022-06-25 13:32:30|696.28|688.48|696.23|688.43|696.32|688.52|696.18|688.38|21
1656163960000|2022-06-25 13:32:40|696.28|688.48|696.28|688.48|696.32|688.52|696.26|688.46|20
1656163970000|2022-06-25 13:32:50|696.2|688.4|696.2|688.4|696.24|688.44|696.19|688.39|12
1656163980000|2022-06-25 13:33:00|696.21|688.41|696.24|688.44|696.3|688.5|696.19|688.39|14
1656163990000|2022-06-25 13:33:10|696.27|688.47|696.53|688.73|697.1|689.3|696.27|688.47|19
1656164000000|2022-06-25 13:33:20|696.51|688.71|696.23|688.43|696.51|688.71|696.16|688.36|24
1656164010000|2022-06-25 13:33:30|696.24|688.44|695.53|687.73|696.32|688.52|695.53|687.73|24
1656164020000|2022-06-25 13:33:40|695.47|687.67|695.59|687.79|695.62|687.82|695.4|687.6|25
1656164030000|2022-06-25 13:33:50|695.56|687.76|695.9|688.1|695.91|688.11|695.46|687.66|22
1656164040000|2022-06-25 13:34:00|695.94|688.14|696.85|689.05|697.02|689.22|695.94|688.14|28
1656164050000|2022-06-25 13:34:10|696.86|689.06|696.68|688.88|697.17|689.37|696.68|688.88|26
1656164060000|2022-06-25 13:34:20|696.7|688.9|696.35|688.55|696.7|688.9|696.35|688.55|22
1656164070000|2022-06-25 13:34:30|696.38|688.58|696.9|689.1|696.91|689.11|696.38|688.58|26
1656164080000|2022-06-25 13:34:40|696.91|689.11|696.46|688.66|697.03|689.23|696.44|688.64|27
1656164090000|2022-06-25 13:34:50|696.49|688.69|697.05|689.25|697.05|689.25|696.42|688.62|26
1656164100000|2022-06-25 13:35:00|697.04|689.24|697.24|689.44|697.24|689.44|696.89|689.09|26
1656164110000|2022-06-25 13:35:10|697.21|689.41|696.57|688.77|697.21|689.41|696.46|688.66|28
1656164120000|2022-06-25 13:35:20|696.58|688.78|696.53|688.73|696.7|688.9|696.43|688.63|23
1656164130000|2022-06-25 13:35:30|696.61|688.81|696.22|688.42|696.94|689.14|696.17|688.37|30
1656164140000|2022-06-25 13:35:40|696.23|688.43|696.16|688.36|696.4|688.6|696.12|688.32|26
1656164150000|2022-06-25 13:35:50|696.41|688.61|696.2|688.4|696.41|688.61|696.13|688.33|22
1656164160000|2022-06-25 13:36:00|696.16|688.36|696.23|688.43|696.37|688.57|696.12|688.32|30
1656164170000|2022-06-25 13:36:10|696.24|688.44|696.25|688.45|696.4|688.6|696.2|688.4|15
1656164180000|2022-06-25 13:36:20|696.37|688.57|696.15|688.35|696.37|688.57|696.14|688.34|16
1656164190000|2022-06-25 13:36:30|696.14|688.34|696.19|688.39|696.33|688.53|696.12|688.32|20
1656164200000|2022-06-25 13:36:40|696.18|688.38|696.28|688.48|696.31|688.51|696.17|688.37|19
1656164210000|2022-06-25 13:36:50|696.26|688.46|696.39|688.59|696.46|688.66|696.23|688.43|18
1656164220000|2022-06-25 13:37:00|696.45|688.65|696.37|688.57|696.46|688.66|696.23|688.43|21
1656164230000|2022-06-25 13:37:10|696.34|688.54|696.26|688.46|696.44|688.64|696.26|688.46|16
1656164240000|2022-06-25 13:37:20|696.24|688.44|696.3|688.5|696.42|688.62|696.24|688.44|20
1656164250000|2022-06-25 13:37:30|696.32|688.52|696.25|688.45|696.42|688.62|696.25|688.45|19
1656164260000|2022-06-25 13:37:40|696.26|688.46|696.37|688.57|696.42|688.62|696.26|688.46|20
1656164270000|2022-06-25 13:37:50|696.4|688.6|696.96|689.16|696.96|689.16|696.29|688.49|24
1656164280000|2022-06-25 13:38:00|696.99|689.19|697.74|689.94|697.76|689.96|696.99|689.19|24
1656164290000|2022-06-25 13:38:10|697.53|689.73|697.43|689.63|697.54|689.74|697.37|689.57|19
1656164300000|2022-06-25 13:38:20|697.44|689.64|697.45|689.65|697.56|689.76|697.4|689.6|21
1656164310000|2022-06-25 13:38:30|697.43|689.63|698.45|690.65|698.45|690.65|697.32|689.52|24
1656164320000|2022-06-25 13:38:40|698.5|690.7|699.35|691.55|699.64|691.84|698.5|690.7|32
1656164330000|2022-06-25 13:38:50|699.34|691.54|700.24|692.44|700.24|692.44|699.34|691.54|32
1656164340000|2022-06-25 13:39:00|700.22|692.42|700.27|692.47|700.45|692.65|700.04|692.24|33
1656164350000|2022-06-25 13:39:10|700.28|692.48|701.14|693.34|701.23|693.43|700.19|692.39|36
1656164360000|2022-06-25 13:39:20|701.13|693.33|701.23|693.43|701.37|693.57|701.06|693.26|34
1656164370000|2022-06-25 13:39:30|701.22|693.42|701.07|693.27|701.39|693.59|701.04|693.24|29
1656164380000|2022-06-25 13:39:40|701.09|693.29|701.08|693.28|701.28|693.48|701.08|693.28|23
1656164390000|2022-06-25 13:39:50|701.09|693.29|701.2|693.4|701.2|693.4|701.03|693.23|22
1656164400000|2022-06-25 13:40:00|701.21|693.41|700.87|693.07|701.22|693.42|700.44|692.64|29
1656164410000|2022-06-25 13:40:10|700.85|693.05|700.78|692.98|700.94|693.14|700.72|692.92|28
1656164420000|2022-06-25 13:40:20|700.61|692.81|701.37|693.57|701.53|693.73|700.49|692.69|34
1656164430000|2022-06-25 13:40:30|701.25|693.45|701.31|693.51|701.56|693.76|701.21|693.41|30
1656164440000|2022-06-25 13:40:40|701.33|693.53|701.34|693.54|701.34|693.54|701.1|693.3|25
1656164450000|2022-06-25 13:40:50|701.36|693.56|701.22|693.42|701.49|693.69|701.22|693.42|23
1656164460000|2022-06-25 13:41:00|701.23|693.43|701.2|693.4|701.49|693.69|701.16|693.36|27
1656164470000|2022-06-25 13:41:10|701.16|693.36|701.55|693.75|701.56|693.76|701.16|693.36|28
1656164480000|2022-06-25 13:41:20|701.56|693.76|701.46|693.66|701.57|693.77|701.36|693.56|20
1656164490000|2022-06-25 13:41:30|701.47|693.67|701.59|693.79|701.59|693.79|701.47|693.67|21
1656164500000|2022-06-25 13:41:40|701.6|693.8|701.35|693.55|701.62|693.82|701.29|693.49|22
1656164510000|2022-06-25 13:41:50|701.36|693.56|701.44|693.64|701.62|693.82|701.31|693.51|21
1656164520000|2022-06-25 13:42:00|701.42|693.62|701.45|693.65|701.62|693.82|701.41|693.61|18
1656164530000|2022-06-25 13:42:10|701.44|693.64|701.41|693.61|701.55|693.75|701.4|693.6|21
1656164540000|2022-06-25 13:42:20|701.42|693.62|701.44|693.64|701.45|693.65|701.39|693.59|15
1656164550000|2022-06-25 13:42:30|701.47|693.67|701.69|693.89|701.69|693.89|701.47|693.67|14
1656164560000|2022-06-25 13:42:40|701.7|693.9|701.63|693.83|701.73|693.93|701.63|693.83|8
1656164570000|2022-06-25 13:42:50|701.61|693.81|701.53|693.73|701.61|693.81|701.45|693.65|10
1656164580000|2022-06-25 13:43:00|701.52|693.72|701.37|693.57|701.57|693.77|701.32|693.52|17
1656164590000|2022-06-25 13:43:10|701.32|693.52|701.37|693.57|701.42|693.62|701.31|693.51|10
1656164600000|2022-06-25 13:43:20|701.32|693.52|701.26|693.46|701.36|693.56|701.25|693.45|18
1656164610000|2022-06-25 13:43:30|701.25|693.45|701.27|693.47|701.3|693.5|701.25|693.45|14
1656164620000|2022-06-25 13:43:40|701.28|693.48|701.46|693.66|701.46|693.66|701.28|693.48|16
1656164630000|2022-06-25 13:43:50|701.48|693.68|701.64|693.84|701.93|694.13|701.48|693.68|20
1656164640000|2022-06-25 13:44:00|701.67|693.87|701.47|693.67|701.67|693.87|701.39|693.59|20
1656164650000|2022-06-25 13:44:10|701.48|693.68|701.57|693.77|701.67|693.87|701.47|693.67|18
1656164660000|2022-06-25 13:44:20|701.64|693.84|701.82|694.02|701.84|694.04|701.39|693.59|25
1656164670000|2022-06-25 13:44:30|701.81|694.01|702.15|694.35|702.16|694.36|701.63|693.83|26
1656164680000|2022-06-25 13:44:40|702.16|694.36|702.26|694.46|702.29|694.49|702.07|694.27|23
1656164690000|2022-06-25 13:44:50|702.24|694.44|702.46|694.66|702.52|694.72|702.24|694.44|20
1656164700000|2022-06-25 13:45:00|702.47|694.67|702.44|694.64|702.49|694.69|702.18|694.38|26
1656164710000|2022-06-25 13:45:10|702.42|694.62|703.05|695.25|703.07|695.27|702.28|694.48|23
1656164720000|2022-06-25 13:45:20|702.99|695.19|703.34|695.54|703.73|695.93|702.94|695.14|29
1656164730000|2022-06-25 13:45:30|703.35|695.55|703.83|696.03|703.95|696.15|703.35|695.55|25
1656164740000|2022-06-25 13:45:40|703.95|696.15|703.4|695.6|703.98|696.18|703.35|695.55|29
1656164750000|2022-06-25 13:45:50|703.39|695.59|703.45|695.65|703.58|695.78|703.24|695.44|29
1656164760000|2022-06-25 13:46:00|703.44|695.64|703.28|695.48|703.44|695.64|703.21|695.41|25
1656164770000|2022-06-25 13:46:10|703.29|695.49|703.4|695.6|703.45|695.65|703.29|695.49|29
1656164780000|2022-06-25 13:46:20|703.39|695.59|703.59|695.79|703.9|696.1|703.32|695.52|29
1656164790000|2022-06-25 13:46:30|703.61|695.81|703.8|696|703.89|696.09|703.53|695.73|23
1656164800000|2022-06-25 13:46:40|703.84|696.04|703.85|696.05|703.91|696.11|703.83|696.03|15
1656164810000|2022-06-25 13:46:50|703.98|696.18|704.14|696.34|704.17|696.37|703.98|696.18|18
1656164820000|2022-06-25 13:47:00|704.18|696.38|704.17|696.37|704.27|696.47|704.11|696.31|19
1656164830000|2022-06-25 13:47:10|704.16|696.36|704.06|696.26|704.17|696.37|704.06|696.26|19
1656164840000|2022-06-25 13:47:20|703.87|696.07|703.53|695.73|703.87|696.07|703.51|695.71|27
1656164850000|2022-06-25 13:47:30|703.52|695.72|703.54|695.74|703.56|695.76|703.44|695.64|20
1656164860000|2022-06-25 13:47:40|703.56|695.76|703.48|695.68|703.56|695.76|703.39|695.59|20
1656164870000|2022-06-25 13:47:50|703.47|695.67|703.09|695.29|703.48|695.68|703.09|695.29|25
1656164880000|2022-06-25 13:48:00|703.08|695.28|703.33|695.53|703.33|695.53|703.08|695.28|19
1656164890000|2022-06-25 13:48:10|703.32|695.52|703.29|695.49|703.32|695.52|703.12|695.32|23
1656164900000|2022-06-25 13:48:20|703.27|695.47|703.33|695.53|703.34|695.54|702.47|694.67|30
1656164910000|2022-06-25 13:48:30|703.3|695.5|703.15|695.35|703.3|695.5|703.12|695.32|24
1656164920000|2022-06-25 13:48:40|703.18|695.38|703.31|695.51|703.31|695.51|703.17|695.37|19
1656164930000|2022-06-25 13:48:50|703.34|695.54|703.21|695.41|703.34|695.54|703.14|695.34|21
1656164940000|2022-06-25 13:49:00|703.2|695.4|703.43|695.63|703.43|695.63|703.06|695.26|25
1656164950000|2022-06-25 13:49:10|703.45|695.65|703.14|695.34|703.45|695.65|703.14|695.34|22
1656164960000|2022-06-25 13:49:20|703.16|695.36|703.25|695.45|703.25|695.45|703.11|695.31|21
1656164970000|2022-06-25 13:49:30|703.24|695.44|703.23|695.43|703.3|695.5|703.15|695.35|24
1656164980000|2022-06-25 13:49:40|703.22|695.42|703.29|695.49|703.34|695.54|703.22|695.42|25
1656164990000|2022-06-25 13:49:50|703.28|695.48|703.14|695.34|703.28|695.48|703.13|695.33|19
1656165000000|2022-06-25 13:50:00|703.15|695.35|703.14|695.34|703.22|695.42|703.12|695.32|14
1656165010000|2022-06-25 13:50:10|703.27|695.47|703.22|695.42|703.27|695.47|703.12|695.32|16
1656165020000|2022-06-25 13:50:20|703.15|695.35|703.12|695.32|703.32|695.52|703.07|695.27|31
1656165030000|2022-06-25 13:50:30|703.11|695.31|703.14|695.34|703.23|695.43|703.1|695.3|28
1656165040000|2022-06-25 13:50:40|703.16|695.36|703.17|695.37|703.25|695.45|703.1|695.3|22
1656165050000|2022-06-25 13:50:50|703.21|695.41|703.25|695.45|703.35|695.55|703.13|695.33|28
1656165060000|2022-06-25 13:51:00|703.23|695.43|703.2|695.4|703.37|695.57|703.18|695.38|16
1656165070000|2022-06-25 13:51:10|703.19|695.39|703.23|695.43|703.3|695.5|703.15|695.35|18
1656165080000|2022-06-25 13:51:20|703.22|695.42|703.1|695.3|703.26|695.46|703.1|695.3|19
1656165090000|2022-06-25 13:51:30|703.11|695.31|702.51|694.71|703.11|695.31|702.45|694.65|27
1656165100000|2022-06-25 13:51:40|702.52|694.72|702.48|694.68|702.92|695.12|702.41|694.61|26
1656165110000|2022-06-25 13:51:50|702.5|694.7|702.95|695.15|702.98|695.18|702.49|694.69|26
1656165120000|2022-06-25 13:52:00|702.96|695.16|703.13|695.33|703.18|695.38|702.94|695.14|20
1656165130000|2022-06-25 13:52:10|703.12|695.32|703.91|696.11|704.04|696.24|703.01|695.21|25
1656165140000|2022-06-25 13:52:20|703.99|696.19|704.09|696.29|704.11|696.31|703.7|695.9|23
1656165150000|2022-06-25 13:52:30|704.12|696.32|703.94|696.14|704.12|696.32|703.9|696.1|23
1656165160000|2022-06-25 13:52:40|703.93|696.13|703.96|696.16|704.09|696.29|703.9|696.1|16
1656165170000|2022-06-25 13:52:50|703.94|696.14|703.9|696.1|704.06|696.26|703.9|696.1|20
1656165180000|2022-06-25 13:53:00|703.91|696.11|704.04|696.24|704.08|696.28|703.9|696.1|23
1656165190000|2022-06-25 13:53:10|704.03|696.23|703.97|696.17|704.08|696.28|703.93|696.13|24
1656165200000|2022-06-25 13:53:20|703.96|696.16|703.87|696.07|703.99|696.19|703.84|696.04|18
1656165210000|2022-06-25 13:53:30|703.91|696.11|703.21|695.41|703.97|696.17|703.21|695.41|23
1656165220000|2022-06-25 13:53:40|703.2|695.4|703.29|695.49|703.43|695.63|703.11|695.31|23
1656165230000|2022-06-25 13:53:50|703.28|695.48|703.3|695.5|703.47|695.67|703.26|695.46|30
1656165240000|2022-06-25 13:54:00|703.31|695.51|703.18|695.38|703.36|695.56|703.17|695.37|19
1656165250000|2022-06-25 13:54:10|703.19|695.39|703.24|695.44|703.36|695.56|703.13|695.33|20
1656165260000|2022-06-25 13:54:20|703.2|695.4|703.35|695.55|703.38|695.58|703.18|695.38|24
1656165270000|2022-06-25 13:54:30|703.33|695.53|703.25|695.45|703.35|695.55|703.23|695.43|22
1656165280000|2022-06-25 13:54:40|703.19|695.39|703.23|695.43|703.24|695.44|703.15|695.35|19
1656165290000|2022-06-25 13:54:50|703.16|695.36|703.24|695.44|703.28|695.48|703.13|695.33|15
1656165300000|2022-06-25 13:55:00|703.23|695.43|703.16|695.36|703.26|695.46|703.13|695.33|19
1656165310000|2022-06-25 13:55:10|703.17|695.37|703.09|695.29|703.19|695.39|703.09|695.29|22
1656165320000|2022-06-25 13:55:20|703.08|695.28|703.16|695.36|703.24|695.44|703.07|695.27|18
1656165330000|2022-06-25 13:55:30|703.13|695.33|703.14|695.34|703.3|695.5|703.11|695.31|21
1656165340000|2022-06-25 13:55:40|703.13|695.33|703.09|695.29|703.24|695.44|703.07|695.27|23
1656165350000|2022-06-25 13:55:50|703.08|695.28|703.15|695.35|703.22|695.42|703.07|695.27|21
1656165360000|2022-06-25 13:56:00|703.12|695.32|703.06|695.26|703.23|695.43|703.06|695.26|20
1656165370000|2022-06-25 13:56:10|703.05|695.25|702.14|694.34|703.05|695.25|702.11|694.31|32
1656165380000|2022-06-25 13:56:20|702.16|694.36|701.37|693.57|702.3|694.5|701.28|693.48|27
1656165390000|2022-06-25 13:56:30|701.42|693.62|701.13|693.33|701.42|693.62|701.03|693.23|21
1656165400000|2022-06-25 13:56:40|701.16|693.36|700.01|692.21|701.16|693.36|700.01|692.21|32
1656165410000|2022-06-25 13:56:50|699.87|692.07|700.16|692.36|700.16|692.36|699.45|691.65|34
1656165420000|2022-06-25 13:57:00|700.05|692.25|699.36|691.56|700.05|692.25|699.34|691.54|31
1656165430000|2022-06-25 13:57:10|699.35|691.55|700.04|692.24|700.2|692.4|699.25|691.45|28
1656165440000|2022-06-25 13:57:20|700.06|692.26|700.25|692.45|700.25|692.45|700.05|692.25|23
1656165450000|2022-06-25 13:57:30|700.1|692.3|700.08|692.28|700.13|692.33|700.04|692.24|17
1656165460000|2022-06-25 13:57:40|700.07|692.27|700.12|692.32|700.17|692.37|699.99|692.19|18
1656165470000|2022-06-25 13:57:50|700.13|692.33|700.05|692.25|700.14|692.34|699.99|692.19|23
1656165480000|2022-06-25 13:58:00|700.06|692.26|700.2|692.4|700.2|692.4|699.9|692.1|25
1656165490000|2022-06-25 13:58:10|700.19|692.39|699.99|692.19|700.21|692.41|699.97|692.17|25
1656165500000|2022-06-25 13:58:20|700.04|692.24|700|692.2|700.14|692.34|700|692.2|21
1656165510000|2022-06-25 13:58:30|699.99|692.19|699.94|692.14|700.04|692.24|699.87|692.07|28
1656165520000|2022-06-25 13:58:40|699.92|692.12|699.99|692.19|700.11|692.31|699.87|692.07|22
1656165530000|2022-06-25 13:58:50|699.98|692.18|700.11|692.31|700.28|692.48|699.97|692.17|24
1656165540000|2022-06-25 13:59:00|700.15|692.35|700.13|692.33|700.33|692.53|700.13|692.33|17
1656165550000|2022-06-25 13:59:10|700.14|692.34|700.13|692.33|700.26|692.46|700.1|692.3|25
1656165560000|2022-06-25 13:59:20|700.12|692.32|700.07|692.27|700.21|692.41|699.97|692.17|24
1656165570000|2022-06-25 13:59:30|700.05|692.25|700.1|692.3|700.1|692.3|699.46|691.66|22
1656165580000|2022-06-25 13:59:40|700.09|692.29|699.52|691.72|700.09|692.29|699.46|691.66|19
1656165590000|2022-06-25 13:59:50|699.54|691.74|699.95|692.15|700.03|692.23|699.46|691.66|26
1656165600000|2022-06-25 14:00:00|699.91|692.11|700.05|692.25|700.09|692.29|699.55|691.75|25
1656165610000|2022-06-25 14:00:10|700.03|692.23|700.11|692.31|700.16|692.36|699.99|692.19|26
1656165620000|2022-06-25 14:00:20|700.12|692.32|699.52|691.72|700.16|692.36|699.5|691.7|23
1656165630000|2022-06-25 14:00:30|699.53|691.73|699.45|691.65|699.57|691.77|699.44|691.64|16
1656165640000|2022-06-25 14:00:40|699.34|691.54|699.23|691.43|699.4|691.6|699.18|691.38|21
1656165650000|2022-06-25 14:00:50|699.24|691.44|699.39|691.59|699.43|691.63|699.18|691.38|20
1656165660000|2022-06-25 14:01:00|699.38|691.58|698.49|690.69|699.38|691.58|698.49|690.69|28
1656165670000|2022-06-25 14:01:10|698.46|690.66|698.82|691.02|699.12|691.32|698.44|690.64|27
1656165680000|2022-06-25 14:01:20|698.85|691.05|699.27|691.47|699.27|691.47|698.82|691.02|25
1656165690000|2022-06-25 14:01:30|699.26|691.46|699.36|691.56|699.36|691.56|699.19|691.39|18
1656165700000|2022-06-25 14:01:40|699.32|691.52|699.8|692|699.94|692.14|699.27|691.47|24
1656165710000|2022-06-25 14:01:50|699.81|692.01|700.14|692.34|700.23|692.43|699.65|691.85|27
1656165720000|2022-06-25 14:02:00|700.15|692.35|700.2|692.4|700.26|692.46|700.07|692.27|22
1656165730000|2022-06-25 14:02:10|700.19|692.39|700.9|693.1|701.14|693.34|700.19|692.39|28
1656165740000|2022-06-25 14:02:20|700.99|693.19|701.07|693.27|701.17|693.37|700.91|693.11|27
1656165750000|2022-06-25 14:02:30|701.05|693.25|701.04|693.24|701.2|693.4|700.94|693.14|27
1656165760000|2022-06-25 14:02:40|701.03|693.23|700.13|692.33|701.09|693.29|700.13|692.33|25
1656165770000|2022-06-25 14:02:50|700.12|692.32|700.05|692.25|700.29|692.49|699.91|692.11|28
1656165780000|2022-06-25 14:03:00|700.06|692.26|699.43|691.63|700.11|692.31|699.42|691.62|25
1656165790000|2022-06-25 14:03:10|699.42|691.62|699.24|691.44|699.44|691.64|699.13|691.33|24
1656165800000|2022-06-25 14:03:20|699.23|691.43|698.96|691.16|699.23|691.43|698.96|691.16|26
1656165810000|2022-06-25 14:03:30|699.01|691.21|699.07|691.27|699.24|691.44|698.94|691.14|20
1656165820000|2022-06-25 14:03:40|699.08|691.28|699.04|691.24|699.26|691.46|699|691.2|17
1656165830000|2022-06-25 14:03:50|699.06|691.26|699.15|691.35|699.15|691.35|698.92|691.12|19
1656165840000|2022-06-25 14:04:00|699.13|691.33|699.98|692.18|699.99|692.19|699.07|691.27|24
1656165850000|2022-06-25 14:04:10|700|692.2|700.41|692.61|700.75|692.95|700|692.2|23
1656165860000|2022-06-25 14:04:20|700.42|692.62|700.63|692.83|700.63|692.83|700.24|692.44|17
1656165870000|2022-06-25 14:04:30|700.76|692.96|700.26|692.46|700.8|693|700.24|692.44|25
1656165880000|2022-06-25 14:04:40|700.28|692.48|700.99|693.19|700.99|693.19|700.2|692.4|25
1656165890000|2022-06-25 14:04:50|701.04|693.24|701.01|693.21|701.07|693.27|700.84|693.04|32
1656165900000|2022-06-25 14:05:00|701.03|693.23|701.02|693.22|701.09|693.29|700.9|693.1|27
1656165910000|2022-06-25 14:05:10|701|693.2|700.95|693.15|701.05|693.25|700.9|693.1|29
1656165920000|2022-06-25 14:05:20|700.97|693.17|700.6|692.8|700.97|693.17|700.41|692.61|29
1656165930000|2022-06-25 14:05:30|700.57|692.77|700.51|692.71|700.65|692.85|700.48|692.68|22
1656165940000|2022-06-25 14:05:40|700.5|692.7|699.49|691.69|700.5|692.7|699.48|691.68|27
1656165950000|2022-06-25 14:05:50|699.47|691.67|699.4|691.6|699.47|691.67|699.37|691.57|20
1656165960000|2022-06-25 14:06:00|699.41|691.61|699.4|691.6|699.43|691.63|699.2|691.4|18
1656165970000|2022-06-25 14:06:10|699.38|691.58|699.2|691.4|699.4|691.6|699.2|691.4|25
1656165980000|2022-06-25 14:06:20|699.3|691.5|699.39|691.59|699.39|691.59|699.12|691.32|18
1656165990000|2022-06-25 14:06:30|699.41|691.61|699.25|691.45|699.42|691.62|699.25|691.45|19
1656166000000|2022-06-25 14:06:40|699.2|691.4|699.42|691.62|699.45|691.65|699.2|691.4|22
1656166010000|2022-06-25 14:06:50|699.43|691.63|699.25|691.45|699.43|691.63|699.22|691.42|13
1656166020000|2022-06-25 14:07:00|699.23|691.43|699.16|691.36|699.29|691.49|698.98|691.18|23
1656166030000|2022-06-25 14:07:10|699.15|691.35|698.46|690.66|699.15|691.35|698.46|690.66|24
1656166040000|2022-06-25 14:07:20|698.43|690.63|698.28|690.48|698.5|690.7|698.24|690.44|25
1656166050000|2022-06-25 14:07:30|698.29|690.49|698.35|690.55|698.37|690.57|698.17|690.37|21
1656166060000|2022-06-25 14:07:40|698.34|690.54|698.23|690.43|698.35|690.55|698.21|690.41|18
1656166070000|2022-06-25 14:07:50|698.22|690.42|698.23|690.43|698.33|690.53|698.11|690.31|27
1656166080000|2022-06-25 14:08:00|698.22|690.42|698.35|690.55|698.35|690.55|698.18|690.38|17
1656166090000|2022-06-25 14:08:10|698.34|690.54|698.19|690.39|698.34|690.54|698.19|690.39|21
1656166100000|2022-06-25 14:08:20|698.2|690.4|698.33|690.53|698.41|690.61|698.2|690.4|17
1656166110000|2022-06-25 14:08:30|698.32|690.52|698.34|690.54|698.42|690.62|698.26|690.46|18
1656166120000|2022-06-25 14:08:40|698.35|690.55|698.22|690.42|698.35|690.55|698.22|690.42|16
1656166130000|2022-06-25 14:08:50|698.18|690.38|698.25|690.45|698.35|690.55|698.18|690.38|13
1656166140000|2022-06-25 14:09:00|698.26|690.46|698.26|690.46|698.37|690.57|698.11|690.31|21
1656166150000|2022-06-25 14:09:10|698.21|690.41|698.12|690.32|698.21|690.41|698.1|690.3|17
1656166160000|2022-06-25 14:09:20|698.14|690.34|698.14|690.34|698.29|690.49|698.14|690.34|18
1656166170000|2022-06-25 14:09:30|698.16|690.36|698.24|690.44|698.31|690.51|698.15|690.35|19
1656166180000|2022-06-25 14:09:40|698.22|690.42|698.35|690.55|698.36|690.56|698.22|690.42|15
1656166190000|2022-06-25 14:09:50|698.33|690.53|698.28|690.48|698.37|690.57|698.28|690.48|19
1656166200000|2022-06-25 14:10:00|698.29|690.49|698.33|690.53|698.38|690.58|698.26|690.46|17
1656166210000|2022-06-25 14:10:10|698.32|690.52|698.2|690.4|698.32|690.52|698.2|690.4|17
1656166220000|2022-06-25 14:10:20|698.21|690.41|698.12|690.32|698.21|690.41|698.12|690.32|15
1656166230000|2022-06-25 14:10:30|698.09|690.29|698.13|690.33|698.32|690.52|698.08|690.28|22
1656166240000|2022-06-25 14:10:40|697.78|689.98|696.5|688.7|697.92|690.12|696.42|688.62|28
1656166250000|2022-06-25 14:10:50|696.46|688.66|696.46|688.66|697.02|689.22|696.46|688.66|29
1656166260000|2022-06-25 14:11:00|696.44|688.64|695.43|687.63|696.55|688.75|695.4|687.6|28
1656166270000|2022-06-25 14:11:10|695.41|687.61|695.61|687.81|695.78|687.98|695.35|687.55|23
1656166280000|2022-06-25 14:11:20|695.49|687.69|696.04|688.24|696.04|688.24|695.37|687.57|19
1656166290000|2022-06-25 14:11:30|696.03|688.23|695.48|687.68|696.03|688.23|695.45|687.65|23
1656166300000|2022-06-25 14:11:40|695.47|687.67|695.44|687.64|695.49|687.69|695.35|687.55|13
1656166310000|2022-06-25 14:11:50|695.4|687.6|695.44|687.64|695.5|687.7|695.3|687.5|18
1656166320000|2022-06-25 14:12:00|695.41|687.61|695.79|687.99|695.85|688.05|695.35|687.55|20
1656166330000|2022-06-25 14:12:10|695.82|688.02|695.7|687.9|695.82|688.02|695.68|687.88|11
1656166340000|2022-06-25 14:12:20|695.72|687.92|696.34|688.54|696.37|688.57|695.7|687.9|20
1656166350000|2022-06-25 14:12:30|696.35|688.55|696.62|688.82|696.62|688.82|696.31|688.51|13
1656166360000|2022-06-25 14:12:40|696.61|688.81|696.76|688.96|696.79|688.99|696.44|688.64|20
1656166370000|2022-06-25 14:12:50|696.77|688.97|697.14|689.34|697.17|689.37|696.77|688.97|12
1656166380000|2022-06-25 14:13:00|697.18|689.38|697.12|689.32|697.18|689.38|697.06|689.26|9
1656166390000|2022-06-25 14:13:10|697.14|689.34|697.88|690.08|697.88|690.08|697.14|689.34|24
1656166400000|2022-06-25 14:13:20|697.99|690.19|698.97|691.17|699.04|691.24|697.99|690.19|26
1656166410000|2022-06-25 14:13:30|698.99|691.19|699.84|692.04|699.86|692.06|698.99|691.19|30
1656166420000|2022-06-25 14:13:40|699.83|692.03|699.43|691.63|699.85|692.05|699.36|691.56|24
1656166430000|2022-06-25 14:13:50|699.42|691.62|699.73|691.93|699.75|691.95|699.34|691.54|14
1656166440000|2022-06-25 14:14:00|699.74|691.94|700.2|692.4|700.21|692.41|699.73|691.93|18
1656166450000|2022-06-25 14:14:10|700.22|692.42|700.24|692.44|700.32|692.52|700.18|692.38|16
1656166460000|2022-06-25 14:14:20|700.25|692.45|700.9|693.1|700.92|693.12|700.24|692.44|23
1656166470000|2022-06-25 14:14:30|700.91|693.11|701.17|693.37|701.17|693.37|700.91|693.11|21
1656166480000|2022-06-25 14:14:40|701.18|693.38|700.45|692.65|701.18|693.38|700.35|692.55|21
1656166490000|2022-06-25 14:14:50|700.47|692.67|700.46|692.66|700.51|692.71|700.33|692.53|16
1656166500000|2022-06-25 14:15:00|700.45|692.65|700.34|692.54|700.45|692.65|699.64|691.84|29
1656166510000|2022-06-25 14:15:10|700.3|692.5|700.21|692.41|700.4|692.6|700.18|692.38|21
1656166520000|2022-06-25 14:15:20|700.22|692.42|700.21|692.41|700.37|692.57|700.16|692.36|23
1656166530000|2022-06-25 14:15:30|700.19|692.39|700.5|692.7|700.84|693.04|700.18|692.38|18
1656166540000|2022-06-25 14:15:40|700.42|692.62|700.31|692.51|700.45|692.65|700.28|692.48|20
1656166550000|2022-06-25 14:15:50|700.33|692.53|700.6|692.8|700.92|693.12|700.33|692.53|28
1656166560000|2022-06-25 14:16:00|700.63|692.83|700.86|693.06|701.08|693.28|700.59|692.79|26
1656166570000|2022-06-25 14:16:10|701.1|693.3|701.04|693.24|701.2|693.4|701.01|693.21|27
1656166580000|2022-06-25 14:16:20|701.05|693.25|701.11|693.31|701.17|693.37|701.03|693.23|22
1656166590000|2022-06-25 14:16:30|701.08|693.28|701.11|693.31|701.15|693.35|701.08|693.28|15
1656166600000|2022-06-25 14:16:40|701.09|693.29|701.09|693.29|701.16|693.36|701.08|693.28|17
1656166610000|2022-06-25 14:16:50|701.1|693.3|700.52|692.72|701.16|693.36|700.52|692.72|17
1656166620000|2022-06-25 14:17:00|700.51|692.71|700.19|692.39|700.51|692.71|699.97|692.17|20
1656166630000|2022-06-25 14:17:10|700.17|692.37|699.63|691.83|700.17|692.37|699.43|691.63|21
1656166640000|2022-06-25 14:17:20|699.82|692.02|699.98|692.18|700.12|692.32|699.82|692.02|22
1656166650000|2022-06-25 14:17:30|700|692.2|699.88|692.08|700.18|692.38|699.88|692.08|20
1656166660000|2022-06-25 14:17:40|699.89|692.09|700.11|692.31|700.19|692.39|699.89|692.09|20
1656166670000|2022-06-25 14:17:50|700.05|692.25|700|692.2|700.23|692.43|700|692.2|21
1656166680000|2022-06-25 14:18:00|700.03|692.23|699.63|691.83|700.03|692.23|699.49|691.69|21
1656166690000|2022-06-25 14:18:10|699.59|691.79|699.48|691.68|699.59|691.79|699.22|691.42|28
1656166700000|2022-06-25 14:18:20|699.49|691.69|700.61|692.81|700.75|692.95|699.45|691.65|29
1656166710000|2022-06-25 14:18:30|700.62|692.82|700.48|692.68|701.06|693.26|700.45|692.65|24
1656166720000|2022-06-25 14:18:40|700.47|692.67|700.96|693.16|700.97|693.17|700.47|692.67|28
1656166730000|2022-06-25 14:18:50|700.94|693.14|701.21|693.41|701.21|693.41|700.66|692.86|20
1656166740000|2022-06-25 14:19:00|701.19|693.39|701.16|693.36|701.19|693.39|701.09|693.29|23
1656166750000|2022-06-25 14:19:10|701.18|693.38|700.6|692.8|701.19|693.39|700.53|692.73|27
1656166760000|2022-06-25 14:19:20|700.68|692.88|700.49|692.69|701.09|693.29|700.49|692.69|23
1656166770000|2022-06-25 14:19:30|700.5|692.7|700.55|692.75|700.57|692.77|700.44|692.64|20
1656166780000|2022-06-25 14:19:40|700.54|692.74|700.51|692.71|700.54|692.74|700.4|692.6|20
1656166790000|2022-06-25 14:19:50|700.74|692.94|701.34|693.54|701.34|693.54|700.71|692.91|22
1656166800000|2022-06-25 14:20:00|701.39|693.59|701.48|693.68|701.81|694.01|701.31|693.51|27
1656166810000|2022-06-25 14:20:10|701.46|693.66|701.37|693.57|701.5|693.7|701.32|693.52|16
1656166820000|2022-06-25 14:20:20|701.31|693.51|701.16|693.36|701.37|693.57|701.06|693.26|17
1656166830000|2022-06-25 14:20:30|701.21|693.41|701.23|693.43|701.31|693.51|701.2|693.4|16
1656166840000|2022-06-25 14:20:40|701.24|693.44|701.23|693.43|701.3|693.5|701.2|693.4|16
1656166850000|2022-06-25 14:20:50|701.2|693.4|701.22|693.42|701.26|693.46|701.18|693.38|17
1656166860000|2022-06-25 14:21:00|701.24|693.44|701.71|693.91|701.89|694.09|701.21|693.41|23
1656166870000|2022-06-25 14:21:10|701.74|693.94|701.88|694.08|701.95|694.15|701.74|693.94|17
1656166880000|2022-06-25 14:21:20|701.89|694.09|701.88|694.08|701.95|694.15|701.87|694.07|10
1656166890000|2022-06-25 14:21:30|701.89|694.09|701.52|693.72|701.95|694.15|701.52|693.72|21
1656166900000|2022-06-25 14:21:40|701.55|693.75|701.45|693.65|701.6|693.8|701.34|693.54|19
1656166910000|2022-06-25 14:21:50|701.32|693.52|700.34|692.54|701.41|693.61|700.34|692.54|25
1656166920000|2022-06-25 14:22:00|700.32|692.52|700|692.2|700.51|692.71|699.6|691.8|26
1656166930000|2022-06-25 14:22:10|700.01|692.21|700.16|692.36|700.19|692.39|699.91|692.11|24
1656166940000|2022-06-25 14:22:20|700.13|692.33|700.3|692.5|700.32|692.52|700.08|692.28|23
1656166950000|2022-06-25 14:22:30|700.28|692.48|700.29|692.49|700.3|692.5|700.04|692.24|17
1656166960000|2022-06-25 14:22:40|700.31|692.51|700.28|692.48|700.4|692.6|700.11|692.31|20
1656166970000|2022-06-25 14:22:50|700.22|692.42|700.35|692.55|700.36|692.56|700.14|692.34|25
1656166980000|2022-06-25 14:23:00|700.38|692.58|700.27|692.47|700.39|692.59|700.13|692.33|27
1656166990000|2022-06-25 14:23:10|700.24|692.44|700.2|692.4|700.32|692.52|700.09|692.29|26
1656167000000|2022-06-25 14:23:20|700.22|692.42|699.61|691.81|700.33|692.53|699.61|691.81|28
1656167010000|2022-06-25 14:23:30|699.6|691.8|699.33|691.53|699.6|691.8|699.33|691.53|17
1656167020000|2022-06-25 14:23:40|699.35|691.55|698.63|690.83|699.44|691.64|698.63|690.83|23
1656167030000|2022-06-25 14:23:50|698.6|690.8|698.35|690.55|698.61|690.81|698.35|690.55|26
1656167040000|2022-06-25 14:24:00|698.31|690.51|698.35|690.55|698.89|691.09|698.31|690.51|21
1656167050000|2022-06-25 14:24:10|698.34|690.54|698.84|691.04|698.91|691.11|698.31|690.51|25
1656167060000|2022-06-25 14:24:20|698.85|691.05|698.38|690.58|698.86|691.06|698.38|690.58|25
1656167070000|2022-06-25 14:24:30|698.4|690.6|698.79|690.99|698.87|691.07|698.4|690.6|19
1656167080000|2022-06-25 14:24:40|698.78|690.98|698.42|690.62|698.78|690.98|698.31|690.51|21
1656167090000|2022-06-25 14:24:50|698.33|690.53|698.34|690.54|698.39|690.59|698.22|690.42|16
1656167100000|2022-06-25 14:25:00|698.33|690.53|697.49|689.69|698.33|690.53|697.44|689.64|25
1656167110000|2022-06-25 14:25:10|697.48|689.68|697.45|689.65|697.58|689.78|697.4|689.6|20
1656167120000|2022-06-25 14:25:20|697.49|689.69|697.84|690.04|698.1|690.3|697.49|689.69|32
1656167130000|2022-06-25 14:25:30|697.85|690.05|697.52|689.72|697.85|690.05|697.42|689.62|25
1656167140000|2022-06-25 14:25:40|697.51|689.71|697.36|689.56|697.58|689.78|697.36|689.56|26
1656167150000|2022-06-25 14:25:50|697.24|689.44|697.31|689.51|697.41|689.61|697.1|689.3|28
1656167160000|2022-06-25 14:26:00|697.29|689.49|696.49|688.69|697.34|689.54|696.44|688.64|30
1656167170000|2022-06-25 14:26:10|696.48|688.68|696.33|688.53|696.49|688.69|696.1|688.3|22
1656167180000|2022-06-25 14:26:20|696.31|688.51|696.12|688.32|696.31|688.51|695.45|687.65|29
1656167190000|2022-06-25 14:26:30|696.29|688.49|697.16|689.36|697.18|689.38|696.29|688.49|30
1656167200000|2022-06-25 14:26:40|697.14|689.34|696.58|688.78|697.24|689.44|696.58|688.78|28
1656167210000|2022-06-25 14:26:50|696.62|688.82|696.12|688.32|696.62|688.82|695.59|687.79|33
1656167220000|2022-06-25 14:27:00|696.1|688.3|696.19|688.39|696.23|688.43|695.63|687.83|26
1656167230000|2022-06-25 14:27:10|696.2|688.4|696.05|688.25|696.22|688.42|695.87|688.07|29
1656167240000|2022-06-25 14:27:20|696.03|688.23|696.24|688.44|696.65|688.85|696.01|688.21|28
1656167250000|2022-06-25 14:27:30|696.26|688.46|696.18|688.38|696.32|688.52|696.16|688.36|8
1656167260000|2022-06-25 14:27:40|696.17|688.37|696.28|688.48|696.33|688.53|696.17|688.37|10
1656167270000|2022-06-25 14:27:50|696.27|688.47|696.19|688.39|696.27|688.47|696.14|688.34|13
1656167280000|2022-06-25 14:28:00|696.22|688.42|696.14|688.34|696.22|688.42|696.14|688.34|17
1656167290000|2022-06-25 14:28:10|696.15|688.35|696.16|688.36|696.24|688.44|696.13|688.33|16
1656167300000|2022-06-25 14:28:20|696.14|688.34|696.18|688.38|696.26|688.46|696.1|688.3|21
1656167310000|2022-06-25 14:28:30|696.19|688.39|696.12|688.32|696.25|688.45|696.08|688.28|23
1656167320000|2022-06-25 14:28:40|696.14|688.34|696.15|688.35|696.17|688.37|696.13|688.33|7
1656167330000|2022-06-25 14:28:50|696.16|688.36|696.16|688.36|696.3|688.5|696.11|688.31|11
1656167340000|2022-06-25 14:29:00|696.14|688.34|696.1|688.3|696.22|688.42|696.08|688.28|16
1656167350000|2022-06-25 14:29:10|696.08|688.28|695.32|687.52|696.2|688.4|695.28|687.48|22
1656167360000|2022-06-25 14:29:20|695.33|687.53|693.15|685.35|695.44|687.64|693.15|685.35|31
1656167370000|2022-06-25 14:29:30|693.11|685.31|693.99|686.19|694.11|686.31|692.97|685.17|28
1656167380000|2022-06-25 14:29:40|694.01|686.21|693.57|685.77|694.07|686.27|693.44|685.64|30
1656167390000|2022-06-25 14:29:50|693.56|685.76|693.38|685.58|693.56|685.76|693.38|685.58|24
1656167400000|2022-06-25 14:30:00|693.39|685.59|693.79|685.99|693.85|686.05|693.2|685.4|29
1656167410000|2022-06-25 14:30:10|693.78|685.98|693.94|686.14|694.01|686.21|693.78|685.98|34
1656167420000|2022-06-25 14:30:20|693.88|686.08|693.51|685.71|693.88|686.08|693.41|685.61|22
1656167430000|2022-06-25 14:30:30|693.48|685.68|693.47|685.67|693.53|685.73|693.36|685.56|23
1656167440000|2022-06-25 14:30:40|693.46|685.66|693.39|685.59|693.49|685.69|693.35|685.55|20
1656167450000|2022-06-25 14:30:50|693.4|685.6|693.51|685.71|693.52|685.72|693.4|685.6|22
1656167460000|2022-06-25 14:31:00|693.45|685.65|693.62|685.82|693.72|685.92|693.45|685.65|14
1656167470000|2022-06-25 14:31:10|693.48|685.68|693.51|685.71|693.52|685.72|693.41|685.61|13
1656167480000|2022-06-25 14:31:20|693.55|685.75|693.46|685.66|693.56|685.76|693.41|685.61|13
1656167490000|2022-06-25 14:31:30|693.44|685.64|693|685.2|693.44|685.64|692.71|684.91|25
1656167500000|2022-06-25 14:31:40|693.01|685.21|692.37|684.57|693.17|685.37|692.37|684.57|27
1656167510000|2022-06-25 14:31:50|692.36|684.56|692.3|684.5|692.43|684.63|692.25|684.45|16
1656167520000|2022-06-25 14:32:00|692.31|684.51|692.5|684.7|692.5|684.7|692.29|684.49|17
1656167530000|2022-06-25 14:32:10|692.49|684.69|693.17|685.37|693.19|685.39|692.49|684.69|22
1656167540000|2022-06-25 14:32:20|693.15|685.35|692.9|685.1|693.21|685.41|692.78|684.98|17
1656167550000|2022-06-25 14:32:30|693.03|685.23|693.03|685.23|693.26|685.46|693.03|685.23|20
1656167560000|2022-06-25 14:32:40|693.02|685.22|692.6|684.8|693.17|685.37|692.6|684.8|18
1656167570000|2022-06-25 14:32:50|692.59|684.79|692.55|684.75|692.63|684.83|692.46|684.66|26
1656167580000|2022-06-25 14:33:00|692.52|684.72|693.3|685.5|693.4|685.6|692.52|684.72|29
1656167590000|2022-06-25 14:33:10|693.32|685.52|693.29|685.49|693.34|685.54|693.17|685.37|24
1656167600000|2022-06-25 14:33:20|693.28|685.48|694.01|686.21|694.01|686.21|693.28|685.48|20
1656167610000|2022-06-25 14:33:30|694.12|686.32|694.16|686.36|694.25|686.45|694.12|686.32|16
1656167620000|2022-06-25 14:33:40|694.09|686.29|693.55|685.75|694.09|686.29|693.48|685.68|19
1656167630000|2022-06-25 14:33:50|693.56|685.76|693.44|685.64|693.82|686.02|693.32|685.52|23
1656167640000|2022-06-25 14:34:00|693.43|685.63|693.79|685.99|693.79|685.99|693.32|685.52|29
1656167650000|2022-06-25 14:34:10|693.76|685.96|693.36|685.56|693.76|685.96|693.33|685.53|17
1656167660000|2022-06-25 14:34:20|693.34|685.54|693.32|685.52|693.36|685.56|693.28|685.48|14
1656167670000|2022-06-25 14:34:30|693.31|685.51|693.18|685.38|693.39|685.59|693.18|685.38|26
1656167680000|2022-06-25 14:34:40|693.17|685.37|692.64|684.84|693.22|685.42|692.5|684.7|27
1656167690000|2022-06-25 14:34:50|692.46|684.66|692.92|685.12|692.94|685.14|692.39|684.59|32
1656167700000|2022-06-25 14:35:00|692.89|685.09|692.97|685.17|692.99|685.19|692.47|684.67|28
1656167710000|2022-06-25 14:35:10|692.96|685.16|693.14|685.34|693.29|685.49|692.95|685.15|23
1656167720000|2022-06-25 14:35:20|693.16|685.36|693.2|685.4|693.36|685.56|693.13|685.33|20
1656167730000|2022-06-25 14:35:30|693.19|685.39|693.21|685.41|693.26|685.46|693.18|685.38|11
1656167740000|2022-06-25 14:35:40|693.18|685.38|693.26|685.46|693.34|685.54|693.16|685.36|23
1656167750000|2022-06-25 14:35:50|693.31|685.51|693.19|685.39|693.31|685.51|693.15|685.35|11
1656167760000|2022-06-25 14:36:00|693.18|685.38|693.12|685.32|693.33|685.53|693.12|685.32|19
1656167770000|2022-06-25 14:36:10|693.11|685.31|693.13|685.33|693.24|685.44|693.09|685.29|16
1656167780000|2022-06-25 14:36:20|693.11|685.31|693.15|685.35|693.24|685.44|693.1|685.3|22
1656167790000|2022-06-25 14:36:30|693.16|685.36|693.2|685.4|693.22|685.42|693.14|685.34|12
1656167800000|2022-06-25 14:36:40|693.16|685.36|693.13|685.33|693.29|685.49|693.1|685.3|18
1656167810000|2022-06-25 14:36:50|693.14|685.34|693.28|685.48|693.36|685.56|693.12|685.32|15
1656167820000|2022-06-25 14:37:00|693.27|685.47|693.28|685.48|693.33|685.53|693.22|685.42|10
1656167830000|2022-06-25 14:37:10|693.31|685.51|694.4|686.6|694.46|686.66|693.27|685.47|27
1656167840000|2022-06-25 14:37:20|694.39|686.59|694.31|686.51|694.4|686.6|694.31|686.51|13
1656167850000|2022-06-25 14:37:30|694.33|686.53|694.2|686.4|694.37|686.57|694.19|686.39|16
1656167860000|2022-06-25 14:37:40|694.21|686.41|694.22|686.42|694.22|686.42|694.18|686.38|15
1656167870000|2022-06-25 14:37:50|694.21|686.41|694.27|686.47|694.27|686.47|694.21|686.41|12
1656167880000|2022-06-25 14:38:00|694.26|686.46|694.29|686.49|694.3|686.5|694.22|686.42|12
1656167890000|2022-06-25 14:38:10|694.3|686.5|694.45|686.65|694.45|686.65|694.25|686.45|11
1656167900000|2022-06-25 14:38:20|694.61|686.81|694.88|687.08|694.99|687.19|694.43|686.63|32
1656167910000|2022-06-25 14:38:30|694.89|687.09|695.01|687.21|695.02|687.22|694.89|687.09|18
1656167920000|2022-06-25 14:38:40|694.98|687.18|695.01|687.21|695.16|687.36|694.98|687.18|15
1656167930000|2022-06-25 14:38:50|694.98|687.18|695.16|687.36|695.24|687.44|694.98|687.18|27
1656167940000|2022-06-25 14:39:00|695.17|687.37|694.37|686.57|695.22|687.42|694.37|686.57|18
1656167950000|2022-06-25 14:39:10|694.38|686.58|694.16|686.36|694.4|686.6|694.12|686.32|17
1656167960000|2022-06-25 14:39:20|694.14|686.34|694.22|686.42|694.23|686.43|694.04|686.24|18
1656167970000|2022-06-25 14:39:30|694.19|686.39|694.26|686.46|694.26|686.46|694.06|686.26|21
1656167980000|2022-06-25 14:39:40|694.2|686.4|694.22|686.42|694.28|686.48|694.13|686.33|15
1656167990000|2022-06-25 14:39:50|694.23|686.43|694.22|686.42|694.33|686.53|694.17|686.37|16
1656168000000|2022-06-25 14:40:00|694.19|686.39|694.76|686.96|694.81|687.01|694.18|686.38|14
1656168010000|2022-06-25 14:40:10|694.8|687|694.36|686.56|695.07|687.27|694.36|686.56|27
1656168020000|2022-06-25 14:40:20|694.35|686.55|694.19|686.39|694.35|686.55|694.18|686.38|17
1656168030000|2022-06-25 14:40:30|694.2|686.4|695.36|687.56|695.36|687.56|694.2|686.4|27
1656168040000|2022-06-25 14:40:40|695.37|687.57|695.41|687.61|695.41|687.61|695.32|687.52|18
1656168050000|2022-06-25 14:40:50|695.43|687.63|695.35|687.55|695.44|687.64|695.33|687.53|14
1656168060000|2022-06-25 14:41:00|695.36|687.56|695.35|687.55|695.38|687.58|695.34|687.54|9
1656168070000|2022-06-25 14:41:10|695.34|687.54|695.83|688.03|695.85|688.05|695.3|687.5|11
1656168080000|2022-06-25 14:41:20|695.81|688.01|695.69|687.89|695.86|688.06|695.47|687.67|20
1656168090000|2022-06-25 14:41:30|695.7|687.9|696.15|688.35|696.15|688.35|695.7|687.9|11
1656168100000|2022-06-25 14:41:40|696.14|688.34|695.95|688.15|696.14|688.34|695.93|688.13|14
1656168110000|2022-06-25 14:41:50|695.94|688.14|696.11|688.31|696.11|688.31|695.89|688.09|14
1656168120000|2022-06-25 14:42:00|696.1|688.3|696.05|688.25|696.28|688.48|696.04|688.24|19
1656168130000|2022-06-25 14:42:10|696.07|688.27|695.38|687.58|696.09|688.29|695.38|687.58|19
1656168140000|2022-06-25 14:42:20|695.4|687.6|695.1|687.3|695.4|687.6|695.1|687.3|20
1656168150000|2022-06-25 14:42:30|695.12|687.32|694.7|686.9|695.32|687.52|694.7|686.9|21
1656168160000|2022-06-25 14:42:40|694.71|686.91|694.38|686.58|694.71|686.91|694.37|686.57|19
1656168170000|2022-06-25 14:42:50|694.34|686.54|694.3|686.5|694.41|686.61|694.3|686.5|12
1656168180000|2022-06-25 14:43:00|694.28|686.48|694.24|686.44|694.33|686.53|694.24|686.44|9
1656168190000|2022-06-25 14:43:10|694.25|686.45|695.03|687.23|695.04|687.24|694.25|686.45|25
1656168200000|2022-06-25 14:43:20|695.05|687.25|695.01|687.21|695.05|687.25|694.99|687.19|10
1656168210000|2022-06-25 14:43:30|695.03|687.23|695.04|687.24|695.04|687.24|695.01|687.21|8
1656168220000|2022-06-25 14:43:40|695.05|687.25|695.25|687.45|695.26|687.46|695.05|687.25|10
1656168230000|2022-06-25 14:43:50|695.26|687.46|696.08|688.28|696.1|688.3|695.23|687.43|23
1656168240000|2022-06-25 14:44:00|696.12|688.32|695.34|687.54|696.25|688.45|695.34|687.54|27
1656168250000|2022-06-25 14:44:10|695.5|687.7|695.17|687.37|695.5|687.7|695.17|687.37|21
1656168260000|2022-06-25 14:44:20|694.87|687.07|693.52|685.72|694.87|687.07|693.52|685.72|24
1656168270000|2022-06-25 14:44:30|693.51|685.71|693.34|685.54|693.51|685.71|693.23|685.43|28
1656168280000|2022-06-25 14:44:40|693.43|685.63|693.6|685.8|693.6|685.8|693.28|685.48|25
1656168290000|2022-06-25 14:44:50|693.9|686.1|694.14|686.34|694.14|686.34|693.86|686.06|18
1656168300000|2022-06-25 14:45:00|694.12|686.32|694.83|687.03|695.01|687.21|694.08|686.28|24
1656168310000|2022-06-25 14:45:10|694.81|687.01|694.84|687.04|695.04|687.24|694.72|686.92|23
1656168320000|2022-06-25 14:45:20|694.82|687.02|694.51|686.71|694.91|687.11|694.37|686.57|24
1656168330000|2022-06-25 14:45:30|694.49|686.69|694.38|686.58|694.51|686.71|694.36|686.56|15
1656168340000|2022-06-25 14:45:40|694.39|686.59|694.25|686.45|694.39|686.59|694.12|686.32|23
1656168350000|2022-06-25 14:45:50|694.22|686.42|694.29|686.49|694.33|686.53|694.03|686.23|23
1656168360000|2022-06-25 14:46:00|694.4|686.6|694.16|686.36|694.4|686.6|694.07|686.27|20
1656168370000|2022-06-25 14:46:10|694.18|686.38|694.21|686.41|694.32|686.52|694.08|686.28|26
1656168380000|2022-06-25 14:46:20|694.19|686.39|695.14|687.34|695.17|687.37|694.19|686.39|32
1656168390000|2022-06-25 14:46:30|695.11|687.31|695.81|688.01|695.88|688.08|695.07|687.27|27
1656168400000|2022-06-25 14:46:40|695.92|688.12|695.91|688.11|695.92|688.12|695.38|687.58|20
1656168410000|2022-06-25 14:46:50|695.9|688.1|696.06|688.26|696.08|688.28|695.84|688.04|24
1656168420000|2022-06-25 14:47:00|696.07|688.27|696.08|688.28|696.09|688.29|695.86|688.06|22
1656168430000|2022-06-25 14:47:10|696.09|688.29|695.94|688.14|696.25|688.45|695.94|688.14|26
1656168440000|2022-06-25 14:47:20|695.98|688.18|696|688.2|696.11|688.31|695.93|688.13|24
1656168450000|2022-06-25 14:47:30|695.98|688.18|696.09|688.29|696.18|688.38|695.96|688.16|20
1656168460000|2022-06-25 14:47:40|695.99|688.19|695.39|687.59|696.01|688.21|695.22|687.42|22
1656168470000|2022-06-25 14:47:50|695.4|687.6|695.36|687.56|695.4|687.6|695.15|687.35|24
1656168480000|2022-06-25 14:48:00|695.34|687.54|695.26|687.46|695.41|687.61|695.24|687.44|25
1656168490000|2022-06-25 14:48:10|695.27|687.47|695.9|688.1|695.92|688.12|695.27|687.47|22
1656168500000|2022-06-25 14:48:20|695.88|688.08|696.08|688.28|696.19|688.39|695.87|688.07|26
1656168510000|2022-06-25 14:48:30|696.07|688.27|696.11|688.31|696.27|688.47|696.07|688.27|16
1656168520000|2022-06-25 14:48:40|696.13|688.33|696.12|688.32|696.24|688.44|696.08|688.28|24
1656168530000|2022-06-25 14:48:50|696.14|688.34|696.13|688.33|696.3|688.5|696.11|688.31|24
1656168540000|2022-06-25 14:49:00|696.12|688.32|696.22|688.42|696.22|688.42|696.02|688.22|21
1656168550000|2022-06-25 14:49:10|696.2|688.4|696.25|688.45|696.26|688.46|696.08|688.28|23
1656168560000|2022-06-25 14:49:20|696.24|688.44|696.19|688.39|696.24|688.44|696.16|688.36|19
1656168570000|2022-06-25 14:49:30|696.17|688.37|696.86|689.06|696.86|689.06|696.13|688.33|28
1656168580000|2022-06-25 14:49:40|696.88|689.08|697.27|689.47|697.66|689.86|696.88|689.08|29
1656168590000|2022-06-25 14:49:50|697.26|689.46|697.17|689.37|697.34|689.54|697.17|689.37|20
1656168600000|2022-06-25 14:50:00|697.13|689.33|697.25|689.45|697.31|689.51|697.06|689.26|20
1656168610000|2022-06-25 14:50:10|697.24|689.44|697.2|689.4|697.32|689.52|697.19|689.39|22
1656168620000|2022-06-25 14:50:20|697.19|689.39|697.23|689.43|697.28|689.48|697.19|689.39|21
1656168630000|2022-06-25 14:50:30|697.21|689.41|697.13|689.33|697.21|689.41|697.11|689.31|19
1656168640000|2022-06-25 14:50:40|697.11|689.31|697|689.2|697.12|689.32|697|689.2|16
1656168650000|2022-06-25 14:50:50|696.99|689.19|696|688.2|697.01|689.21|696|688.2|32
1656168660000|2022-06-25 14:51:00|696.05|688.25|696.07|688.27|696.28|688.48|696.01|688.21|22
1656168670000|2022-06-25 14:51:10|696.05|688.25|696.27|688.47|696.33|688.53|696|688.2|25
1656168680000|2022-06-25 14:51:20|696.29|688.49|695.98|688.18|696.3|688.5|695.98|688.18|22
1656168690000|2022-06-25 14:51:30|695.95|688.15|697.05|689.25|697.06|689.26|695.95|688.15|25
1656168700000|2022-06-25 14:51:40|696.93|689.13|697.13|689.33|697.14|689.34|696.87|689.07|23
1656168710000|2022-06-25 14:51:50|697.12|689.32|697.1|689.3|697.17|689.37|697.07|689.27|22
1656168720000|2022-06-25 14:52:00|697.11|689.31|697.09|689.29|697.17|689.37|696.96|689.16|26
1656168730000|2022-06-25 14:52:10|697.14|689.34|697.16|689.36|697.23|689.43|696.97|689.17|21
1656168740000|2022-06-25 14:52:20|697.04|689.24|697.15|689.35|697.15|689.35|696.94|689.14|24
1656168750000|2022-06-25 14:52:30|697.13|689.33|697.05|689.25|697.13|689.33|696.97|689.17|19
1656168760000|2022-06-25 14:52:40|697.04|689.24|697.22|689.42|697.24|689.44|697.02|689.22|22
1656168770000|2022-06-25 14:52:50|697.15|689.35|697.07|689.27|697.16|689.36|696.98|689.18|20
1656168780000|2022-06-25 14:53:00|697.04|689.24|696.98|689.18|697.04|689.24|696.85|689.05|20
1656168790000|2022-06-25 14:53:10|696.95|689.15|696.37|688.57|697.09|689.29|696.37|688.57|19
1656168800000|2022-06-25 14:53:20|696.49|688.69|697.07|689.27|697.13|689.33|696.49|688.69|24
1656168810000|2022-06-25 14:53:30|697.08|689.28|697.32|689.52|697.36|689.56|697.02|689.22|20
1656168820000|2022-06-25 14:53:40|697.31|689.51|697.46|689.66|697.62|689.82|697.3|689.5|15
1656168830000|2022-06-25 14:53:50|697.47|689.67|697.54|689.74|697.6|689.8|697.45|689.65|14
1656168840000|2022-06-25 14:54:00|697.53|689.73|697.64|689.84|697.75|689.95|697.52|689.72|20
1656168850000|2022-06-25 14:54:10|697.65|689.85|697.33|689.53|697.7|689.9|697.33|689.53|18
1656168860000|2022-06-25 14:54:20|697.34|689.54|697.28|689.48|697.36|689.56|697.17|689.37|19
1656168870000|2022-06-25 14:54:30|697.29|689.49|697.57|689.77|697.71|689.91|697.16|689.36|27
1656168880000|2022-06-25 14:54:40|697.36|689.56|697.17|689.37|697.36|689.56|697.16|689.36|24
1656168890000|2022-06-25 14:54:50|697.19|689.39|697.3|689.5|697.3|689.5|697.15|689.35|21
1656168900000|2022-06-25 14:55:00|697.29|689.49|697.16|689.36|697.29|689.49|697.06|689.26|25
1656168910000|2022-06-25 14:55:10|697.15|689.35|697.02|689.22|697.17|689.37|696.95|689.15|21
1656168920000|2022-06-25 14:55:20|696.99|689.19|697.03|689.23|697.1|689.3|696.94|689.14|17
1656168930000|2022-06-25 14:55:30|697|689.2|696.91|689.11|697.12|689.32|696.89|689.09|20
1656168940000|2022-06-25 14:55:40|696.92|689.12|696.9|689.1|696.96|689.16|696.8|689|23
1656168950000|2022-06-25 14:55:50|696.89|689.09|696.82|689.02|696.92|689.12|696.78|688.98|19
1656168960000|2022-06-25 14:56:00|696.83|689.03|697.02|689.22|697.05|689.25|696.37|688.57|23
1656168970000|2022-06-25 14:56:10|697.03|689.23|697.01|689.21|697.17|689.37|697.01|689.21|26
1656168980000|2022-06-25 14:56:20|697.03|689.23|696.95|689.15|697.09|689.29|696.95|689.15|15
1656168990000|2022-06-25 14:56:30|696.96|689.16|697.77|689.97|697.77|689.97|696.96|689.16|23
1656169000000|2022-06-25 14:56:40|697.76|689.96|698.01|690.21|698.01|690.21|697.59|689.79|24
1656169010000|2022-06-25 14:56:50|697.94|690.14|698.02|690.22|698.02|690.22|697.76|689.96|23
1656169020000|2022-06-25 14:57:00|698|690.2|697.94|690.14|698.02|690.22|697.87|690.07|23
1656169030000|2022-06-25 14:57:10|697.95|690.15|697.93|690.13|697.99|690.19|697.84|690.04|21
1656169040000|2022-06-25 14:57:20|697.92|690.12|698.13|690.33|698.24|690.44|697.92|690.12|29
1656169050000|2022-06-25 14:57:30|698.12|690.32|698.24|690.44|698.28|690.48|698.09|690.29|21
1656169060000|2022-06-25 14:57:40|698.25|690.45|698.1|690.3|698.33|690.53|698.04|690.24|21
1656169070000|2022-06-25 14:57:50|698.13|690.33|698.14|690.34|698.19|690.39|698.08|690.28|16
1656169080000|2022-06-25 14:58:00|698.15|690.35|698.23|690.43|698.23|690.43|698.12|690.32|17
1656169090000|2022-06-25 14:58:10|698.21|690.41|698.16|690.36|698.23|690.43|698.06|690.26|20
1656169100000|2022-06-25 14:58:20|698.13|690.33|697.46|689.66|698.15|690.35|697.44|689.64|30
1656169110000|2022-06-25 14:58:30|697.45|689.65|697.4|689.6|697.49|689.69|697.35|689.55|19
1656169120000|2022-06-25 14:58:40|697.39|689.59|695.53|687.73|697.39|689.59|695.51|687.71|29
1656169130000|2022-06-25 14:58:50|695.46|687.66|696.15|688.35|696.16|688.36|695.34|687.54|23
1656169140000|2022-06-25 14:59:00|696.1|688.3|695.39|687.59|696.2|688.4|695.3|687.5|34
1656169150000|2022-06-25 14:59:10|695.37|687.57|694.82|687.02|695.37|687.57|694.26|686.46|29
1656169160000|2022-06-25 14:59:20|694.84|687.04|695.76|687.96|695.83|688.03|694.64|686.84|32
1656169170000|2022-06-25 14:59:30|695.75|687.95|695.1|687.3|695.75|687.95|695.04|687.24|29
1656169180000|2022-06-25 14:59:40|695.12|687.32|695.3|687.5|695.4|687.6|695.1|687.3|27
1656169190000|2022-06-25 14:59:50|695.26|687.46|695.09|687.29|695.26|687.46|695.01|687.21|23
1656169200000|2022-06-25 15:00:00|695.12|687.32|694.52|686.72|695.35|687.55|694.48|686.68|27
1656169210000|2022-06-25 15:00:10|694.5|686.7|694.98|687.18|695.17|687.37|694.45|686.65|32
1656169220000|2022-06-25 15:00:20|694.96|687.16|695.09|687.29|695.25|687.45|694.86|687.06|25
1656169230000|2022-06-25 15:00:30|695.1|687.3|695.14|687.34|695.24|687.44|695.02|687.22|19
1656169240000|2022-06-25 15:00:40|695.13|687.33|694.46|686.66|695.13|687.33|694.39|686.59|28
1656169250000|2022-06-25 15:00:50|694.44|686.64|694.16|686.36|694.49|686.69|694.15|686.35|24
1656169260000|2022-06-25 15:01:00|694.15|686.35|694.41|686.61|694.44|686.64|694.15|686.35|30
1656169270000|2022-06-25 15:01:10|694.4|686.6|693.48|685.68|694.4|686.6|693.48|685.68|25
1656169280000|2022-06-25 15:01:20|693.49|685.69|693.34|685.54|693.49|685.69|693.14|685.34|23
1656169290000|2022-06-25 15:01:30|693.33|685.53|693.26|685.46|693.33|685.53|693.05|685.25|20
1656169300000|2022-06-25 15:01:40|693.22|685.42|693.32|685.52|693.34|685.54|693.14|685.34|22
1656169310000|2022-06-25 15:01:50|693.27|685.47|693.29|685.49|693.31|685.51|693.05|685.25|22
1656169320000|2022-06-25 15:02:00|693.28|685.48|692.62|684.82|693.29|685.49|692.6|684.8|25
1656169330000|2022-06-25 15:02:10|692.61|684.81|693.12|685.32|693.12|685.32|692.51|684.71|30
1656169340000|2022-06-25 15:02:20|693.11|685.31|693.11|685.31|693.26|685.46|693.07|685.27|25
1656169350000|2022-06-25 15:02:30|693.13|685.33|693.06|685.26|693.3|685.5|693.06|685.26|24
1656169360000|2022-06-25 15:02:40|693.08|685.28|693.15|685.35|693.28|685.48|693.05|685.25|35
1656169370000|2022-06-25 15:02:50|693.16|685.36|693.14|685.34|693.33|685.53|693.1|685.3|22
1656169380000|2022-06-25 15:03:00|693.29|685.49|693.17|685.37|693.29|685.49|693.17|685.37|25
1656169390000|2022-06-25 15:03:10|693.13|685.33|693.18|685.38|693.29|685.49|693.06|685.26|28
1656169400000|2022-06-25 15:03:20|693.19|685.39|693.24|685.44|693.29|685.49|693.12|685.32|32
1656169410000|2022-06-25 15:03:30|693.23|685.43|693.33|685.53|693.33|685.53|693.17|685.37|22
1656169420000|2022-06-25 15:03:40|693.31|685.51|693.11|685.31|693.31|685.51|693.08|685.28|22
1656169430000|2022-06-25 15:03:50|693.07|685.27|693.19|685.39|693.28|685.48|693.07|685.27|19
1656169440000|2022-06-25 15:04:00|693.2|685.4|693.34|685.54|693.34|685.54|693.14|685.34|16
1656169450000|2022-06-25 15:04:10|693.33|685.53|693.17|685.37|693.33|685.53|692.98|685.18|26
1656169460000|2022-06-25 15:04:20|693.18|685.38|693.24|685.44|693.31|685.51|693.13|685.33|19
1656169470000|2022-06-25 15:04:30|693.21|685.41|693.2|685.4|693.33|685.53|693.15|685.35|15
1656169480000|2022-06-25 15:04:40|693.21|685.41|693.23|685.43|693.38|685.58|693.15|685.35|18
1656169490000|2022-06-25 15:04:50|693.16|685.36|693.36|685.56|693.37|685.57|693.11|685.31|21
1656169500000|2022-06-25 15:05:00|693.35|685.55|693.25|685.45|693.35|685.55|693.15|685.35|15
1656169510000|2022-06-25 15:05:10|693.24|685.44|693.29|685.49|693.4|685.6|693.14|685.34|19
1656169520000|2022-06-25 15:05:20|693.3|685.5|693.28|685.48|693.47|685.67|693.24|685.44|28
1656169530000|2022-06-25 15:05:30|693.29|685.49|693.26|685.46|693.37|685.57|693.17|685.37|23
1656169540000|2022-06-25 15:05:40|693.27|685.47|693.36|685.56|693.36|685.56|693.13|685.33|24
1656169550000|2022-06-25 15:05:50|693.3|685.5|693.13|685.33|693.32|685.52|693.12|685.32|22
1656169560000|2022-06-25 15:06:00|693.2|685.4|692.46|684.66|693.26|685.46|692.46|684.66|30
1656169570000|2022-06-25 15:06:10|692.43|684.63|692.42|684.62|692.64|684.84|692.33|684.53|28
1656169580000|2022-06-25 15:06:20|692.39|684.59|692.43|684.63|692.43|684.63|692.27|684.47|18
1656169590000|2022-06-25 15:06:30|692.41|684.61|692.42|684.62|692.45|684.65|692.27|684.47|17
1656169600000|2022-06-25 15:06:40|692.43|684.63|692.12|684.32|692.43|684.63|692.02|684.22|28
1656169610000|2022-06-25 15:06:50|692.09|684.29|689.36|681.56|692.09|684.29|689.29|681.49|36
1656169620000|2022-06-25 15:07:00|689.38|681.58|691.06|683.26|691.15|683.35|689.26|681.46|34
1656169630000|2022-06-25 15:07:10|690.99|683.19|690.54|682.74|690.99|683.19|690.34|682.54|26
1656169640000|2022-06-25 15:07:20|690.53|682.73|690.37|682.57|690.88|683.08|690.36|682.56|28
1656169650000|2022-06-25 15:07:30|690.36|682.56|690.41|682.61|690.5|682.7|690.31|682.51|20
1656169660000|2022-06-25 15:07:40|690.38|682.58|690.45|682.65|690.49|682.69|690.36|682.56|20
1656169670000|2022-06-25 15:07:50|690.72|682.92|692.05|684.25|692.06|684.26|690.7|682.9|36
1656169680000|2022-06-25 15:08:00|691.95|684.15|693.14|685.34|693.14|685.34|691.87|684.07|37
1656169690000|2022-06-25 15:08:10|693.15|685.35|693.37|685.57|694.28|686.48|693.15|685.35|38
1656169700000|2022-06-25 15:08:20|693.4|685.6|693.38|685.58|693.55|685.75|693.35|685.55|35
1656169710000|2022-06-25 15:08:30|693.41|685.61|693.94|686.14|693.97|686.17|693.28|685.48|33
1656169720000|2022-06-25 15:08:40|693.92|686.12|693.65|685.85|694.01|686.21|693.65|685.85|26
1656169730000|2022-06-25 15:08:50|693.66|685.86|693.37|685.57|693.66|685.86|693.35|685.55|25
1656169740000|2022-06-25 15:09:00|693.35|685.55|693.39|685.59|693.46|685.66|693.35|685.55|17
1656169750000|2022-06-25 15:09:10|693.37|685.57|693.32|685.52|693.37|685.57|693.29|685.49|11
1656169760000|2022-06-25 15:09:20|693.23|685.43|692.75|684.95|693.25|685.45|692.75|684.95|25
1656169770000|2022-06-25 15:09:30|692.46|684.66|692.31|684.51|692.51|684.71|692.2|684.4|28
1656169780000|2022-06-25 15:09:40|692.38|684.58|692.15|684.35|692.38|684.58|692.11|684.31|20
1656169790000|2022-06-25 15:09:50|692.16|684.36|690.66|682.86|692.16|684.36|690.54|682.74|29
1656169800000|2022-06-25 15:10:00|690.39|682.59|690.19|682.39|690.43|682.63|689.65|681.85|27
1656169810000|2022-06-25 15:10:10|690.15|682.35|690.3|682.5|690.3|682.5|689.94|682.14|28
1656169820000|2022-06-25 15:10:20|690.46|682.66|690.89|683.09|691.04|683.24|690.46|682.66|29
1656169830000|2022-06-25 15:10:30|690.88|683.08|690.45|682.65|691.06|683.26|690.43|682.63|21
1656169840000|2022-06-25 15:10:40|690.44|682.64|690.37|682.57|690.57|682.77|690.35|682.55|21
1656169850000|2022-06-25 15:10:50|690.36|682.56|690.22|682.42|690.76|682.96|690.08|682.28|30
1656169860000|2022-06-25 15:11:00|690.18|682.38|690.77|682.97|690.79|682.99|690.11|682.31|27
1656169870000|2022-06-25 15:11:10|690.78|682.98|690.88|683.08|690.95|683.15|690.75|682.95|28
1656169880000|2022-06-25 15:11:20|690.86|683.06|691.79|683.99|691.92|684.12|690.86|683.06|27
1656169890000|2022-06-25 15:11:30|691.8|684|691.25|683.45|691.9|684.1|691.25|683.45|31
1656169900000|2022-06-25 15:11:40|691.26|683.46|691.15|683.35|691.27|683.47|691.12|683.32|9
1656169910000|2022-06-25 15:11:50|691.17|683.37|691.08|683.28|691.19|683.39|691.06|683.26|16
1656169920000|2022-06-25 15:12:00|691.09|683.29|691.09|683.29|691.12|683.32|691.08|683.28|12
1656169930000|2022-06-25 15:12:10|691.11|683.31|691.98|684.18|691.98|684.18|691.11|683.31|22
1656169940000|2022-06-25 15:12:20|692.01|684.21|692.46|684.66|692.78|684.98|692.01|684.21|29
1656169950000|2022-06-25 15:12:30|692.45|684.65|691.99|684.19|692.45|684.65|691.99|684.19|21
1656169960000|2022-06-25 15:12:40|691.98|684.18|691.96|684.16|692.1|684.3|691.96|684.16|22
1656169970000|2022-06-25 15:12:50|691.92|684.12|691.58|683.78|691.99|684.19|691.58|683.78|22
1656169980000|2022-06-25 15:13:00|691.39|683.59|691.83|684.03|691.89|684.09|691.39|683.59|25
1656169990000|2022-06-25 15:13:10|691.82|684.02|691.78|683.98|691.88|684.08|691.76|683.96|13
1656170000000|2022-06-25 15:13:20|691.79|683.99|691.17|683.37|691.81|684.01|691.14|683.34|26
1656170010000|2022-06-25 15:13:30|691.16|683.36|691.2|683.4|691.23|683.43|691.1|683.3|22
1656170020000|2022-06-25 15:13:40|691.24|683.44|691.24|683.44|691.41|683.61|691.23|683.43|14
1656170030000|2022-06-25 15:13:50|691.25|683.45|691.27|683.47|691.38|683.58|691.05|683.25|21
1656170040000|2022-06-25 15:14:00|691.26|683.46|691.6|683.8|691.6|683.8|691.21|683.41|12
1656170050000|2022-06-25 15:14:10|691.62|683.82|693|685.2|693.04|685.24|691.6|683.8|36
1656170060000|2022-06-25 15:14:20|692.98|685.18|692.79|684.99|692.98|685.18|692.74|684.94|30
1656170070000|2022-06-25 15:14:30|692.82|685.02|693.06|685.26|693.07|685.27|692.81|685.01|23
1656170080000|2022-06-25 15:14:40|693.04|685.24|693.05|685.25|693.06|685.26|692.86|685.06|25
1656170090000|2022-06-25 15:14:50|693.09|685.29|693.84|686.04|693.84|686.04|693.03|685.23|28
1656170100000|2022-06-25 15:15:00|693.92|686.12|693.23|685.43|693.97|686.17|693.2|685.4|27
1656170110000|2022-06-25 15:15:10|693.24|685.44|693.7|685.9|693.79|685.99|693.24|685.44|26
1656170120000|2022-06-25 15:15:20|693.71|685.91|694.51|686.71|694.53|686.73|693.71|685.91|25
1656170130000|2022-06-25 15:15:30|694.38|686.58|694.15|686.35|694.45|686.65|694.08|686.28|29
1656170140000|2022-06-25 15:15:40|694.2|686.4|693.98|686.18|694.22|686.42|693.98|686.18|29
1656170150000|2022-06-25 15:15:50|693.97|686.17|694.09|686.29|694.15|686.35|693.87|686.07|29
1656170160000|2022-06-25 15:16:00|694.08|686.28|694.24|686.44|694.29|686.49|694.06|686.26|22
1656170170000|2022-06-25 15:16:10|694.19|686.39|694.17|686.37|694.2|686.4|693.98|686.18|28
1656170180000|2022-06-25 15:16:20|694.16|686.36|694.79|686.99|694.79|686.99|694.1|686.3|26
1656170190000|2022-06-25 15:16:30|694.76|686.96|694.24|686.44|694.76|686.96|694.24|686.44|27
1656170200000|2022-06-25 15:16:40|694.26|686.46|694.42|686.62|694.42|686.62|694.22|686.42|28
1656170210000|2022-06-25 15:16:50|694.43|686.63|694.24|686.44|694.5|686.7|694.22|686.42|25
1656170220000|2022-06-25 15:17:00|694.25|686.45|694.22|686.42|694.39|686.59|694.07|686.27|26
1656170230000|2022-06-25 15:17:10|694.23|686.43|694.27|686.47|694.27|686.47|694.15|686.35|18
1656170240000|2022-06-25 15:17:20|694.28|686.48|694.25|686.45|694.4|686.6|694.19|686.39|22
1656170250000|2022-06-25 15:17:30|694.26|686.46|694.12|686.32|694.28|686.48|694.09|686.29|25
1656170260000|2022-06-25 15:17:40|694.15|686.35|694.04|686.24|694.25|686.45|694.03|686.23|21
1656170270000|2022-06-25 15:17:50|694.07|686.27|693.38|685.58|694.11|686.31|693.38|685.58|20
1656170280000|2022-06-25 15:18:00|693.4|685.6|693.77|685.97|693.91|686.11|693.4|685.6|25
1656170290000|2022-06-25 15:18:10|693.78|685.98|693.4|685.6|693.81|686.01|693.36|685.56|24
1656170300000|2022-06-25 15:18:20|693.41|685.61|694.01|686.21|694.01|686.21|693.41|685.61|24
1656170310000|2022-06-25 15:18:30|693.98|686.18|694.16|686.36|694.17|686.37|693.76|685.96|29
1656170320000|2022-06-25 15:18:40|694.24|686.44|694.25|686.45|694.26|686.46|694.08|686.28|18
1656170330000|2022-06-25 15:18:50|694.27|686.47|694.77|686.97|694.77|686.97|694.27|686.47|22
1656170340000|2022-06-25 15:19:00|694.75|686.95|694.81|687.01|694.86|687.06|694.63|686.83|22
1656170350000|2022-06-25 15:19:10|694.62|686.82|694.75|686.95|694.8|687|694.46|686.66|19
1656170360000|2022-06-25 15:19:20|694.82|687.02|694.74|686.94|694.83|687.03|694.63|686.83|17
1656170370000|2022-06-25 15:19:30|694.77|686.97|694.77|686.97|694.82|687.02|694.63|686.83|10
1656170380000|2022-06-25 15:19:40|694.8|687|694.77|686.97|694.83|687.03|694.64|686.84|9
1656170390000|2022-06-25 15:19:50|694.8|687|694.94|687.14|694.95|687.15|694.64|686.84|18
1656170400000|2022-06-25 15:20:00|694.95|687.15|694.75|686.95|694.95|687.15|694.75|686.95|18
1656170410000|2022-06-25 15:20:10|694.82|687.02|694.26|686.46|694.87|687.07|694.26|686.46|16
1656170420000|2022-06-25 15:20:20|694.32|686.52|693.91|686.11|694.35|686.55|693.66|685.86|28
1656170430000|2022-06-25 15:20:30|693.9|686.1|693.31|685.51|693.9|686.1|693.31|685.51|19
1656170440000|2022-06-25 15:20:40|693.34|685.54|692.45|684.65|693.34|685.54|692.37|684.57|24
1656170450000|2022-06-25 15:20:50|692.46|684.66|693.17|685.37|693.31|685.51|692.46|684.66|25
1656170460000|2022-06-25 15:21:00|693.19|685.39|693.68|685.88|693.79|685.99|692.95|685.15|23
1656170470000|2022-06-25 15:21:10|693.67|685.87|693.82|686.02|693.86|686.06|693.48|685.68|14
1656170480000|2022-06-25 15:21:20|693.8|686|693.74|685.94|693.85|686.05|693.64|685.84|15
1656170490000|2022-06-25 15:21:30|693.71|685.91|693.46|685.66|693.75|685.95|693.43|685.63|16
1656170500000|2022-06-25 15:21:40|693.44|685.64|693.4|685.6|693.44|685.64|693.36|685.56|12
1656170510000|2022-06-25 15:21:50|693.39|685.59|692.72|684.92|693.39|685.59|692.62|684.82|25
1656170520000|2022-06-25 15:22:00|692.68|684.88|691.4|683.6|692.68|684.88|691.39|683.59|27
1656170530000|2022-06-25 15:22:10|691.41|683.61|691.34|683.54|691.43|683.63|691.28|683.48|24
1656170540000|2022-06-25 15:22:20|691.36|683.56|691.95|684.15|691.95|684.15|691.34|683.54|22
1656170550000|2022-06-25 15:22:30|691.94|684.14|691.47|683.67|692.02|684.22|691.47|683.67|15
1656170560000|2022-06-25 15:22:40|691.45|683.65|691.39|683.59|691.54|683.74|691.38|683.58|14
1656170570000|2022-06-25 15:22:50|691.37|683.57|691.46|683.66|691.46|683.66|691.35|683.55|18
1656170580000|2022-06-25 15:23:00|691.45|683.65|691.44|683.64|691.48|683.68|691.44|683.64|8
1656170590000|2022-06-25 15:23:10|691.45|683.65|691.52|683.72|691.93|684.13|691.45|683.65|29
1656170600000|2022-06-25 15:23:20|691.54|683.74|692.01|684.21|692.1|684.3|691.47|683.67|24
1656170610000|2022-06-25 15:23:30|692|684.2|691.95|684.15|692.15|684.35|691.92|684.12|17
1656170620000|2022-06-25 15:23:40|691.94|684.14|691.87|684.07|691.94|684.14|691.79|683.99|18
1656170630000|2022-06-25 15:23:50|691.92|684.12|691.98|684.18|692.02|684.22|691.86|684.06|18
1656170640000|2022-06-25 15:24:00|691.97|684.17|692.07|684.27|692.07|684.27|691.96|684.16|15
1656170650000|2022-06-25 15:24:10|692.06|684.26|691.8|684|692.06|684.26|691.78|683.98|15
1656170660000|2022-06-25 15:24:20|691.83|684.03|692.08|684.28|692.08|684.28|691.83|684.03|19
1656170670000|2022-06-25 15:24:30|692.09|684.29|692.36|684.56|692.58|684.78|692.06|684.26|21
1656170680000|2022-06-25 15:24:40|692.35|684.55|692.86|685.06|692.94|685.14|692.3|684.5|17
1656170690000|2022-06-25 15:24:50|692.87|685.07|692.79|684.99|692.89|685.09|692.76|684.96|24
1656170700000|2022-06-25 15:25:00|692.77|684.97|692.88|685.08|692.91|685.11|692.76|684.96|10
1656170710000|2022-06-25 15:25:10|692.89|685.09|692.44|684.64|692.89|685.09|692.38|684.58|14
1656170720000|2022-06-25 15:25:20|692.4|684.6|692.63|684.83|692.65|684.85|692.39|684.59|10
1656170730000|2022-06-25 15:25:30|692.62|684.82|692.25|684.45|692.63|684.83|692.18|684.38|24
1656170740000|2022-06-25 15:25:40|692.27|684.47|692.31|684.51|692.31|684.51|692.27|684.47|4
1656170750000|2022-06-25 15:25:50|692.35|684.55|692.31|684.51|692.35|684.55|692.31|684.51|2
1656170760000|2022-06-25 15:26:00|692.35|684.55|692.41|684.61|692.71|684.91|692.35|684.55|11
1656170770000|2022-06-25 15:26:10|692.44|684.64|692.57|684.77|692.57|684.77|692.31|684.51|20
1656170780000|2022-06-25 15:26:20|692.64|684.84|692.7|684.9|692.71|684.91|692.6|684.8|7
1656170790000|2022-06-25 15:26:30|692.71|684.91|692.76|684.96|692.97|685.17|692.71|684.91|14
1656170800000|2022-06-25 15:26:40|692.74|684.94|692.96|685.16|693.04|685.24|692.74|684.94|22
1656170810000|2022-06-25 15:26:50|693.01|685.21|693.76|685.96|693.92|686.12|693.01|685.21|28
1656170820000|2022-06-25 15:27:00|693.7|685.9|693.9|686.1|693.96|686.16|693.69|685.89|21
1656170830000|2022-06-25 15:27:10|693.91|686.11|693.92|686.12|693.93|686.13|693.86|686.06|7
1656170840000|2022-06-25 15:27:20|693.94|686.14|693.94|686.14|693.94|686.14|693.93|686.13|3
1656170850000|2022-06-25 15:27:30|693.91|686.11|694.01|686.21|694.03|686.23|693.91|686.11|8
1656170860000|2022-06-25 15:27:40|694.02|686.22|693.95|686.15|694.02|686.22|693.88|686.08|12
1656170870000|2022-06-25 15:27:50|693.94|686.14|693.98|686.18|693.98|686.18|693.91|686.11|22
1656170880000|2022-06-25 15:28:00|693.97|686.17|693.96|686.16|693.98|686.18|693.89|686.09|14
1656170890000|2022-06-25 15:28:10|693.97|686.17|694.06|686.26|694.13|686.33|693.97|686.17|20
1656170900000|2022-06-25 15:28:20|694.07|686.27|694.09|686.29|694.09|686.29|694.07|686.27|5
1656170910000|2022-06-25 15:28:30|694.08|686.28|694.07|686.27|694.11|686.31|694.06|686.26|12
1656170920000|2022-06-25 15:28:40|694.06|686.26|694.24|686.44|694.24|686.44|694.05|686.25|13
1656170930000|2022-06-25 15:28:50|694.26|686.46|694.8|687|694.83|687.03|694.26|686.46|30
1656170940000|2022-06-25 15:29:00|694.81|687.01|695.01|687.21|695.01|687.21|694.6|686.8|25
1656170950000|2022-06-25 15:29:10|695.05|687.25|695.61|687.81|695.66|687.86|695.05|687.25|30
1656170960000|2022-06-25 15:29:20|695.64|687.84|696.02|688.22|696.06|688.26|695.64|687.84|28
1656170970000|2022-06-25 15:29:30|696|688.2|695.93|688.13|696.03|688.23|695.78|687.98|26
1656170980000|2022-06-25 15:29:40|695.92|688.12|695.7|687.9|695.97|688.17|695.46|687.66|32
1656170990000|2022-06-25 15:29:50|695.71|687.91|695.79|687.99|695.79|687.99|695.66|687.86|25
1656171000000|2022-06-25 15:30:00|695.77|687.97|695.85|688.05|695.89|688.09|695.77|687.97|23
1656171010000|2022-06-25 15:30:10|695.87|688.07|695.88|688.08|695.94|688.14|695.73|687.93|30
1656171020000|2022-06-25 15:30:20|695.83|688.03|695.79|687.99|695.92|688.12|695.79|687.99|23
1656171030000|2022-06-25 15:30:30|695.8|688|695.87|688.07|695.9|688.1|695.77|687.97|23
1656171040000|2022-06-25 15:30:40|695.89|688.09|695.69|687.89|695.89|688.09|695.32|687.52|23
1656171050000|2022-06-25 15:30:50|695.72|687.92|695.89|688.09|695.9|688.1|695.64|687.84|21
1656171060000|2022-06-25 15:31:00|695.9|688.1|696.05|688.25|696.08|688.28|695.82|688.02|22
1656171070000|2022-06-25 15:31:10|696.03|688.23|695.99|688.19|696.06|688.26|695.93|688.13|19
1656171080000|2022-06-25 15:31:20|695.98|688.18|695.95|688.15|696.01|688.21|695.95|688.15|16
1656171090000|2022-06-25 15:31:30|695.97|688.17|695.97|688.17|696.04|688.24|695.97|688.17|19
1656171100000|2022-06-25 15:31:40|696|688.2|696.09|688.29|696.15|688.35|696|688.2|17
1656171110000|2022-06-25 15:31:50|696.08|688.28|696.19|688.39|696.19|688.39|696.02|688.22|24
1656171120000|2022-06-25 15:32:00|696.18|688.38|695.97|688.17|696.2|688.4|695.94|688.14|23
1656171130000|2022-06-25 15:32:10|695.92|688.12|695.95|688.15|695.95|688.15|695.84|688.04|23
1656171140000|2022-06-25 15:32:20|695.98|688.18|695.99|688.19|696.1|688.3|695.94|688.14|20
1656171150000|2022-06-25 15:32:30|695.97|688.17|696.23|688.43|696.23|688.43|695.97|688.17|7
1656171160000|2022-06-25 15:32:40|696.25|688.45|696.7|688.9|696.71|688.91|696.25|688.45|19
1656171170000|2022-06-25 15:32:50|696.71|688.91|696.39|688.59|696.75|688.95|696.37|688.57|17
1656171180000|2022-06-25 15:33:00|696.43|688.63|696.36|688.56|696.43|688.63|696.33|688.53|17
1656171190000|2022-06-25 15:33:10|696.38|688.58|696.15|688.35|696.38|688.58|696.13|688.33|16
1656171200000|2022-06-25 15:33:20|696.16|688.36|696.22|688.42|696.25|688.45|696.16|688.36|14
1656171210000|2022-06-25 15:33:30|696.17|688.37|696.14|688.34|696.17|688.37|696.04|688.24|16
1656171220000|2022-06-25 15:33:40|696.19|688.39|696.17|688.37|696.21|688.41|696.11|688.31|13
1656171230000|2022-06-25 15:33:50|696.15|688.35|696.14|688.34|696.26|688.46|696.14|688.34|10
1656171240000|2022-06-25 15:34:00|696.17|688.37|696.32|688.52|696.33|688.53|696.14|688.34|10
1656171250000|2022-06-25 15:34:10|696.31|688.51|696.29|688.49|696.31|688.51|696.25|688.45|9
1656171260000|2022-06-25 15:34:20|696.31|688.51|696.67|688.87|696.67|688.87|696.29|688.49|10
1656171270000|2022-06-25 15:34:30|696.65|688.85|696.85|689.05|696.91|689.11|696.48|688.68|28
1656171280000|2022-06-25 15:34:40|696.88|689.08|696.97|689.17|697.01|689.21|696.85|689.05|20
1656171290000|2022-06-25 15:34:50|696.98|689.18|696.48|688.68|696.99|689.19|696.42|688.62|15
1656171300000|2022-06-25 15:35:00|696.47|688.67|696.74|688.94|696.76|688.96|696.43|688.63|17
1656171310000|2022-06-25 15:35:10|696.73|688.93|696.88|689.08|696.91|689.11|696.69|688.89|22
1656171320000|2022-06-25 15:35:20|696.84|689.04|696.73|688.93|696.94|689.14|696.73|688.93|18
1656171330000|2022-06-25 15:35:30|696.78|688.98|696.91|689.11|696.91|689.11|696.77|688.97|12
1656171340000|2022-06-25 15:35:40|696.93|689.13|696.92|689.12|696.93|689.13|696.92|689.12|2
1656171350000|2022-06-25 15:35:50|696.93|689.13|696.92|689.12|696.93|689.13|696.92|689.12|2
1656171360000|2022-06-25 15:36:00|696.89|689.09|696.91|689.11|696.93|689.13|696.89|689.09|8
1656171370000|2022-06-25 15:36:10|696.81|689.01|696.43|688.63|696.81|689.01|696.41|688.61|6
1656171380000|2022-06-25 15:36:20|696.44|688.64|696.41|688.61|696.45|688.65|696.41|688.61|15
1656171390000|2022-06-25 15:36:30|696.4|688.6|696.4|688.6|696.42|688.62|696.39|688.59|11
1656171400000|2022-06-25 15:36:40|696.36|688.56|696.4|688.6|696.4|688.6|696.36|688.56|9
1656171410000|2022-06-25 15:36:50|696.38|688.58|696.35|688.55|696.38|688.58|696.32|688.52|15
1656171420000|2022-06-25 15:37:00|696.34|688.54|696.34|688.54|696.34|688.54|696.33|688.53|3
1656171430000|2022-06-25 15:37:10|696.35|688.55|696.86|689.06|696.98|689.18|696.35|688.55|15
1656171440000|2022-06-25 15:37:20|696.75|688.95|696.83|689.03|696.88|689.08|696.73|688.93|12
1656171450000|2022-06-25 15:37:30|696.84|689.04|696.89|689.09|696.91|689.11|696.82|689.02|14
1656171460000|2022-06-25 15:37:40|696.9|689.1|696.36|688.56|696.9|689.1|696.36|688.56|22
1656171470000|2022-06-25 15:37:50|696.4|688.6|696.73|688.93|696.75|688.95|696.36|688.56|21
1656171480000|2022-06-25 15:38:00|696.84|689.04|696.85|689.05|696.85|689.05|696.32|688.52|28
1656171490000|2022-06-25 15:38:10|696.88|689.08|696.87|689.07|696.9|689.1|696.85|689.05|14
1656171500000|2022-06-25 15:38:20|696.86|689.06|696.88|689.08|696.89|689.09|696.84|689.04|9
1656171510000|2022-06-25 15:38:30|696.89|689.09|696.92|689.12|696.92|689.12|696.89|689.09|6
1656171520000|2022-06-25 15:38:40|696.93|689.13|696.68|688.88|696.93|689.13|696.44|688.64|23
1656171530000|2022-06-25 15:38:50|696.7|688.9|696.8|689|696.84|689.04|696.66|688.86|15
1656171540000|2022-06-25 15:39:00|696.7|688.9|696.79|688.99|696.79|688.99|696.43|688.63|20
1656171550000|2022-06-25 15:39:10|696.81|689.01|696.48|688.68|696.83|689.03|696.45|688.65|26
1656171560000|2022-06-25 15:39:20|696.47|688.67|696.92|689.12|696.92|689.12|696.47|688.67|14
1656171570000|2022-06-25 15:39:30|696.89|689.09|696.92|689.12|696.95|689.15|696.79|688.99|20
1656171580000|2022-06-25 15:39:40|696.93|689.13|696.9|689.1|696.95|689.15|696.9|689.1|11
1656171590000|2022-06-25 15:39:50|696.91|689.11|696.96|689.16|697.06|689.26|696.91|689.11|8
1656171600000|2022-06-25 15:40:00|697|689.2|696.87|689.07|697|689.2|696.8|689|16
1656171610000|2022-06-25 15:40:10|696.88|689.08|696.92|689.12|696.99|689.19|696.86|689.06|12
1656171620000|2022-06-25 15:40:20|696.93|689.13|696.93|689.13|696.93|689.13|696.92|689.12|3
1656171630000|2022-06-25 15:40:30|696.92|689.12|696.87|689.07|696.93|689.13|696.87|689.07|8
1656171640000|2022-06-25 15:40:40|696.88|689.08|696.91|689.11|696.91|689.11|696.87|689.07|10
1656171650000|2022-06-25 15:40:50|696.92|689.12|697.06|689.26|697.13|689.33|696.92|689.12|20
1656171660000|2022-06-25 15:41:00|697.05|689.25|697.19|689.39|697.23|689.43|697.05|689.25|18
1656171670000|2022-06-25 15:41:10|697.21|689.41|697.8|690|697.98|690.18|697.21|689.41|29
1656171680000|2022-06-25 15:41:20|697.81|690.01|697.76|689.96|697.81|690.01|697.75|689.95|16
1656171690000|2022-06-25 15:41:30|697.77|689.97|697.78|689.98|697.81|690.01|697.77|689.97|12
1656171700000|2022-06-25 15:41:40|697.79|689.99|697.78|689.98|697.79|689.99|697.73|689.93|11
1656171710000|2022-06-25 15:41:50|697.76|689.96|697.4|689.6|697.76|689.96|697.38|689.58|21
1656171720000|2022-06-25 15:42:00|697.38|689.58|697.21|689.41|697.85|690.05|697.2|689.4|25
1656171730000|2022-06-25 15:42:10|697.2|689.4|697.56|689.76|697.66|689.86|697.2|689.4|27
1656171740000|2022-06-25 15:42:20|697.59|689.79|697.62|689.82|697.66|689.86|697.58|689.78|22
1656171750000|2022-06-25 15:42:30|697.65|689.85|697.66|689.86|697.7|689.9|697.61|689.81|15
1656171760000|2022-06-25 15:42:40|697.64|689.84|697.98|690.18|697.99|690.19|697.64|689.84|12
1656171770000|2022-06-25 15:42:50|697.97|690.17|697.48|689.68|698.09|690.29|697.46|689.66|32
1656171780000|2022-06-25 15:43:00|697.63|689.83|697.75|689.95|697.76|689.96|697.62|689.82|20
1656171790000|2022-06-25 15:43:10|697.76|689.96|697.45|689.65|697.76|689.96|697.45|689.65|18
1656171800000|2022-06-25 15:43:20|697.38|689.58|697.24|689.44|697.38|689.58|697.24|689.44|17
1656171810000|2022-06-25 15:43:30|697.22|689.42|697.86|690.06|697.87|690.07|697.22|689.42|24
1656171820000|2022-06-25 15:43:40|697.83|690.03|697.31|689.51|697.86|690.06|697.31|689.51|17
1656171830000|2022-06-25 15:43:50|697.32|689.52|697.43|689.63|697.49|689.69|697.31|689.51|24
1656171840000|2022-06-25 15:44:00|697.45|689.65|697.34|689.54|697.45|689.65|697.22|689.42|20
1656171850000|2022-06-25 15:44:10|697.35|689.55|696.98|689.18|697.35|689.55|696.98|689.18|26
1656171860000|2022-06-25 15:44:20|697|689.2|696.98|689.18|697.15|689.35|696.84|689.04|30
1656171870000|2022-06-25 15:44:30|696.94|689.14|696.45|688.65|696.94|689.14|696.44|688.64|27
1656171880000|2022-06-25 15:44:40|696.44|688.64|697.06|689.26|697.11|689.31|696.44|688.64|25
1656171890000|2022-06-25 15:44:50|697.04|689.24|697.01|689.21|697.12|689.32|696.91|689.11|28
1656171900000|2022-06-25 15:45:00|696.99|689.19|697.08|689.28|697.14|689.34|696.9|689.1|29
1656171910000|2022-06-25 15:45:10|697.1|689.3|696.36|688.56|697.13|689.33|696.36|688.56|25
1656171920000|2022-06-25 15:45:20|696.35|688.55|695.72|687.92|696.35|688.55|695.69|687.89|28
1656171930000|2022-06-25 15:45:30|695.74|687.94|695.81|688.01|696.01|688.21|695.67|687.87|19
1656171940000|2022-06-25 15:45:40|695.8|688|695.71|687.91|695.91|688.11|695.71|687.91|18
1656171950000|2022-06-25 15:45:50|695.72|687.92|695.17|687.37|695.86|688.06|695.15|687.35|24
1656171960000|2022-06-25 15:46:00|695.16|687.36|694.9|687.1|695.33|687.53|694.83|687.03|28
1656171970000|2022-06-25 15:46:10|694.91|687.11|694.83|687.03|695.04|687.24|694.82|687.02|30
1656171980000|2022-06-25 15:46:20|694.78|686.98|694.25|686.45|694.79|686.99|694.21|686.41|25
1656171990000|2022-06-25 15:46:30|694.28|686.48|693.97|686.17|694.34|686.54|693.97|686.17|28
1656172000000|2022-06-25 15:46:40|693.96|686.16|693.41|685.61|694.22|686.42|693.41|685.61|24
1656172010000|2022-06-25 15:46:50|693.4|685.6|693.4|685.6|693.44|685.64|693.24|685.44|29
1656172020000|2022-06-25 15:47:00|693.38|685.58|692.31|684.51|693.38|685.58|692.31|684.51|30
1656172030000|2022-06-25 15:47:10|692.39|684.59|691.21|683.41|692.39|684.59|691.21|683.41|31
1656172040000|2022-06-25 15:47:20|691.22|683.42|691.76|683.96|692.03|684.23|691.19|683.39|29
1656172050000|2022-06-25 15:47:30|691.78|683.98|691.89|684.09|691.98|684.18|691.74|683.94|25
1656172060000|2022-06-25 15:47:40|691.88|684.08|691.96|684.16|692|684.2|691.83|684.03|25
1656172070000|2022-06-25 15:47:50|692.13|684.33|692.06|684.26|692.51|684.71|692.06|684.26|27
1656172080000|2022-06-25 15:48:00|692.07|684.27|691.14|683.34|692.13|684.33|691.14|683.34|18
1656172090000|2022-06-25 15:48:10|691.13|683.33|691.13|683.33|691.2|683.4|690.95|683.15|33
1656172100000|2022-06-25 15:48:20|691.09|683.29|692.7|684.9|692.7|684.9|691.02|683.22|29
1656172110000|2022-06-25 15:48:30|692.72|684.92|692.27|684.47|693.07|685.27|692.27|684.47|35
1656172120000|2022-06-25 15:48:40|692.29|684.49|692.33|684.53|692.37|684.57|692.18|684.38|17
1656172130000|2022-06-25 15:48:50|692.3|684.5|692.02|684.22|692.3|684.5|691.99|684.19|20
1656172140000|2022-06-25 15:49:00|691.98|684.18|692.69|684.89|692.72|684.92|691.96|684.16|30
1656172150000|2022-06-25 15:49:10|692.68|684.88|692.75|684.95|692.75|684.95|692.21|684.41|28
1656172160000|2022-06-25 15:49:20|692.74|684.94|692.74|684.94|692.87|685.07|692.72|684.92|20
1656172170000|2022-06-25 15:49:30|692.76|684.96|692.69|684.89|692.76|684.96|692.69|684.89|14
1656172180000|2022-06-25 15:49:40|692.7|684.9|692.79|684.99|692.82|685.02|692.7|684.9|17
1656172190000|2022-06-25 15:49:50|692.81|685.01|692.81|685.01|692.84|685.04|692.8|685|12
1656172200000|2022-06-25 15:50:00|692.79|684.99|692.66|684.86|692.79|684.99|692.64|684.84|13
1656172210000|2022-06-25 15:50:10|692.67|684.87|692.96|685.16|693|685.2|692.59|684.79|17
1656172220000|2022-06-25 15:50:20|692.97|685.17|693.1|685.3|693.2|685.4|692.97|685.17|25
1656172230000|2022-06-25 15:50:30|693.11|685.31|693.12|685.32|693.14|685.34|693.01|685.21|15
1656172240000|2022-06-25 15:50:40|693.11|685.31|692.87|685.07|693.11|685.31|692.85|685.05|23
1656172250000|2022-06-25 15:50:50|692.86|685.06|692|684.2|692.87|685.07|692|684.2|19
1656172260000|2022-06-25 15:51:00|692.02|684.22|692.46|684.66|692.74|684.94|691.95|684.15|27
1656172270000|2022-06-25 15:51:10|692.55|684.75|692.08|684.28|692.55|684.75|691.85|684.05|17
1656172280000|2022-06-25 15:51:20|692.07|684.27|691.6|683.8|692.14|684.34|691.39|683.59|30
1656172290000|2022-06-25 15:51:30|691.63|683.83|690.08|682.28|691.74|683.94|690.08|682.28|30
1656172300000|2022-06-25 15:51:40|689.78|681.98|688.11|680.31|689.78|681.98|688.04|680.24|36
1656172310000|2022-06-25 15:51:50|688.13|680.33|688.14|680.34|688.72|680.92|688|680.2|31
1656172320000|2022-06-25 15:52:00|688.15|680.35|686.3|678.5|688.17|680.37|686.18|678.38|32
1656172330000|2022-06-25 15:52:10|686.31|678.51|686.83|679.03|687.12|679.32|686.31|678.51|31
1656172340000|2022-06-25 15:52:20|686.41|678.61|686.96|679.16|686.96|679.16|686.22|678.42|30
1656172350000|2022-06-25 15:52:30|686.99|679.19|686.92|679.12|686.99|679.19|686.4|678.6|31
1656172360000|2022-06-25 15:52:40|686.93|679.13|686.37|678.57|686.94|679.14|686.37|678.57|27
1656172370000|2022-06-25 15:52:50|686.35|678.55|686.98|679.18|687.07|679.27|686.31|678.51|29
1656172380000|2022-06-25 15:53:00|686.95|679.15|687.71|679.91|687.85|680.05|686.92|679.12|32
1656172390000|2022-06-25 15:53:10|687.73|679.93|688|680.2|688.02|680.22|687.72|679.92|23
1656172400000|2022-06-25 15:53:20|687.98|680.18|688.77|680.97|688.91|681.11|687.98|680.18|30
1656172410000|2022-06-25 15:53:30|688.72|680.92|687.52|679.72|688.84|681.04|687.52|679.72|30
1656172420000|2022-06-25 15:53:40|687.42|679.62|687.17|679.37|687.57|679.77|687.1|679.3|33
1656172430000|2022-06-25 15:53:50|687.19|679.39|687.03|679.23|687.19|679.39|687.03|679.23|17
1656172440000|2022-06-25 15:54:00|687.04|679.24|687.01|679.21|687.08|679.28|686.94|679.14|24
1656172450000|2022-06-25 15:54:10|687.02|679.22|686.13|678.33|687.03|679.23|686.13|678.33|32
1656172460000|2022-06-25 15:54:20|686.12|678.32|686.05|678.25|686.16|678.36|685.42|677.62|34
1656172470000|2022-06-25 15:54:30|686.04|678.24|685.94|678.14|686.16|678.36|685.89|678.09|33
1656172480000|2022-06-25 15:54:40|685.95|678.15|686.25|678.45|686.43|678.63|685.95|678.15|25
1656172490000|2022-06-25 15:54:50|686.24|678.44|686.02|678.22|686.41|678.61|686|678.2|28
1656172500000|2022-06-25 15:55:00|686.03|678.23|684.38|676.58|686.25|678.45|684.38|676.58|28
1656172510000|2022-06-25 15:55:10|684.43|676.63|685.01|677.21|685.01|677.21|684.19|676.39|29
1656172520000|2022-06-25 15:55:20|684.99|677.19|685.21|677.41|685.21|677.41|684.76|676.96|26
1656172530000|2022-06-25 15:55:30|685.19|677.39|685.56|677.76|685.58|677.78|685.19|677.39|28
1656172540000|2022-06-25 15:55:40|685.57|677.77|687.73|679.93|687.92|680.12|685.57|677.77|28
1656172550000|2022-06-25 15:55:50|687.69|679.89|686.87|679.07|687.69|679.89|686.86|679.06|32
1656172560000|2022-06-25 15:56:00|686.88|679.08|686.9|679.1|687.02|679.22|686.83|679.03|26
1656172570000|2022-06-25 15:56:10|686.92|679.12|686.89|679.09|687.17|679.37|686.55|678.75|25
1656172580000|2022-06-25 15:56:20|686.87|679.07|686.21|678.41|686.96|679.16|686.2|678.4|22
1656172590000|2022-06-25 15:56:30|686.22|678.42|686.04|678.24|686.22|678.42|685.92|678.12|15
1656172600000|2022-06-25 15:56:40|686.01|678.21|686.24|678.44|686.24|678.44|685.85|678.05|13
1656172610000|2022-06-25 15:56:50|686.21|678.41|686.2|678.4|686.46|678.66|686.04|678.24|23
1656172620000|2022-06-25 15:57:00|686.19|678.39|686.3|678.5|686.49|678.69|686.15|678.35|16
1656172630000|2022-06-25 15:57:10|686.33|678.53|686.55|678.75|686.59|678.79|686.2|678.4|29
1656172640000|2022-06-25 15:57:20|686.53|678.73|686.3|678.5|686.59|678.79|686.3|678.5|29
1656172650000|2022-06-25 15:57:30|686.31|678.51|686.36|678.56|686.57|678.77|686.31|678.51|23
1656172660000|2022-06-25 15:57:40|686.33|678.53|686.32|678.52|686.35|678.55|686.29|678.49|10
1656172670000|2022-06-25 15:57:50|686.49|678.69|686.34|678.54|686.57|678.77|686.33|678.53|19
1656172680000|2022-06-25 15:58:00|686.35|678.55|686.29|678.49|686.35|678.55|686.27|678.47|19
1656172690000|2022-06-25 15:58:10|686.28|678.48|686.26|678.46|686.3|678.5|686.24|678.44|20
1656172700000|2022-06-25 15:58:20|686.24|678.44|686.22|678.42|686.28|678.48|686.12|678.32|30
1656172710000|2022-06-25 15:58:30|686.23|678.43|686.19|678.39|686.29|678.49|686.18|678.38|27
1656172720000|2022-06-25 15:58:40|686.22|678.42|686.36|678.56|686.36|678.56|686.19|678.39|16
1656172730000|2022-06-25 15:58:50|686.69|678.89|686.84|679.04|686.85|679.05|686.69|678.89|27
1656172740000|2022-06-25 15:59:00|686.83|679.03|686.78|678.98|686.87|679.07|686.74|678.94|20
1656172750000|2022-06-25 15:59:10|686.79|678.99|686.71|678.91|686.94|679.14|686.7|678.9|25
1656172760000|2022-06-25 15:59:20|686.7|678.9|686.76|678.96|686.88|679.08|686.63|678.83|21
1656172770000|2022-06-25 15:59:30|686.75|678.95|686.87|679.07|686.89|679.09|686.73|678.93|17
1656172780000|2022-06-25 15:59:40|686.88|679.08|686.91|679.11|687.02|679.22|686.71|678.91|30
1656172790000|2022-06-25 15:59:50|686.89|679.09|686.81|679.01|686.89|679.09|686.79|678.99|19
1656172800000|2022-06-25 16:00:00|686.79|678.99|686.42|678.62|687.08|679.28|686.38|678.58|29
1656172810000|2022-06-25 16:00:10|686.43|678.63|686.48|678.68|686.82|679.02|686.3|678.5|28
1656172820000|2022-06-25 16:00:20|686.49|678.69|686.01|678.21|686.49|678.69|685.95|678.15|29
1656172830000|2022-06-25 16:00:30|686|678.2|686.29|678.49|686.29|678.49|685.91|678.11|30
1656172840000|2022-06-25 16:00:40|686.28|678.48|686.05|678.25|686.28|678.48|686.05|678.25|29
1656172850000|2022-06-25 16:00:50|686.06|678.26|686.33|678.53|686.71|678.91|686.03|678.23|28
1656172860000|2022-06-25 16:01:00|686.32|678.52|686.75|678.95|686.8|679|686.32|678.52|22
1656172870000|2022-06-25 16:01:10|686.74|678.94|686.86|679.06|686.86|679.06|686.55|678.75|27
1656172880000|2022-06-25 16:01:20|686.84|679.04|686.92|679.12|686.93|679.13|686.78|678.98|28
1656172890000|2022-06-25 16:01:30|686.91|679.11|686.79|678.99|686.92|679.12|686.76|678.96|29
1656172900000|2022-06-25 16:01:40|686.76|678.96|686.92|679.12|687|679.2|686.76|678.96|25
1656172910000|2022-06-25 16:01:50|686.9|679.1|687.02|679.22|687.02|679.22|686.88|679.08|24
1656172920000|2022-06-25 16:02:00|687.01|679.21|687.04|679.24|687.05|679.25|686.96|679.16|24
1656172930000|2022-06-25 16:02:10|687.03|679.23|687.16|679.36|687.16|679.36|686.91|679.11|26
1656172940000|2022-06-25 16:02:20|687.1|679.3|687.5|679.7|687.51|679.71|687.09|679.29|26
1656172950000|2022-06-25 16:02:30|687.53|679.73|687.83|680.03|687.91|680.11|687.53|679.73|27
1656172960000|2022-06-25 16:02:40|687.84|680.04|687.9|680.1|688.03|680.23|687.63|679.83|31
1656172970000|2022-06-25 16:02:50|687.89|680.09|687.33|679.53|687.89|680.09|687.29|679.49|24
1656172980000|2022-06-25 16:03:00|687.24|679.44|686.52|678.72|687.27|679.47|686.46|678.66|31
1656172990000|2022-06-25 16:03:10|686.54|678.74|686.36|678.56|686.98|679.18|686.36|678.56|32
1656173000000|2022-06-25 16:03:20|686.3|678.5|685.48|677.68|686.3|678.5|685.34|677.54|26
1656173010000|2022-06-25 16:03:30|685.47|677.67|685.8|678|685.81|678.01|685.31|677.51|22
1656173020000|2022-06-25 16:03:40|685.81|678.01|685.99|678.19|686.01|678.21|685.8|678|26
1656173030000|2022-06-25 16:03:50|685.98|678.18|686.08|678.28|686.13|678.33|685.86|678.06|28
1656173040000|2022-06-25 16:04:00|686.07|678.27|685.99|678.19|686.07|678.27|685.98|678.18|28
1656173050000|2022-06-25 16:04:10|686|678.2|685.84|678.04|686.09|678.29|685.81|678.01|26
1656173060000|2022-06-25 16:04:20|685.85|678.05|686.02|678.22|686.19|678.39|685.81|678.01|28
1656173070000|2022-06-25 16:04:30|686.01|678.21|686.72|678.92|686.72|678.92|686.01|678.21|24
1656173080000|2022-06-25 16:04:40|686.73|678.93|687.94|680.14|688.16|680.36|686.71|678.91|34
1656173090000|2022-06-25 16:04:50|687.96|680.16|688.03|680.23|688.16|680.36|687.86|680.06|26
1656173100000|2022-06-25 16:05:00|688.18|680.38|688.33|680.53|688.89|681.09|688.18|680.38|32
1656173110000|2022-06-25 16:05:10|688.28|680.48|688.06|680.26|688.28|680.48|688.03|680.23|31
1656173120000|2022-06-25 16:05:20|688|680.2|688.07|680.27|688.12|680.32|687.97|680.17|32
1656173130000|2022-06-25 16:05:30|687.97|680.17|688.07|680.27|688.11|680.31|687.97|680.17|16
1656173140000|2022-06-25 16:05:40|688.09|680.29|688.23|680.43|688.25|680.45|688.08|680.28|23
1656173150000|2022-06-25 16:05:50|688.19|680.39|687.52|679.72|688.19|680.39|687.41|679.61|29
1656173160000|2022-06-25 16:06:00|687.48|679.68|686.23|678.43|687.48|679.68|686.21|678.41|25
1656173170000|2022-06-25 16:06:10|686.22|678.42|686.8|679|686.8|679|686.12|678.32|29
1656173180000|2022-06-25 16:06:20|686.81|679.01|686.41|678.61|686.92|679.12|686.39|678.59|21
1656173190000|2022-06-25 16:06:30|686.43|678.63|686.37|678.57|686.43|678.63|686.31|678.51|11
1656173200000|2022-06-25 16:06:40|686.35|678.55|686.73|678.93|686.82|679.02|686.33|678.53|20
1656173210000|2022-06-25 16:06:50|686.71|678.91|686.84|679.04|686.9|679.1|686.7|678.9|19
1656173220000|2022-06-25 16:07:00|686.83|679.03|687.13|679.33|687.18|679.38|686.8|679|14
1656173230000|2022-06-25 16:07:10|687.23|679.43|687.26|679.46|687.49|679.69|687.14|679.34|24
1656173240000|2022-06-25 16:07:20|687.27|679.47|687.25|679.45|687.28|679.48|687.25|679.45|7
1656173250000|2022-06-25 16:07:30|687.24|679.44|687.64|679.84|687.67|679.87|687.22|679.42|21
1656173260000|2022-06-25 16:07:40|687.65|679.85|688|680.2|688.02|680.22|687.65|679.85|18
1656173270000|2022-06-25 16:07:50|688.01|680.21|688.15|680.35|688.25|680.45|688.01|680.21|21
1656173280000|2022-06-25 16:08:00|688.16|680.36|688.22|680.42|688.26|680.46|688.16|680.36|14
1656173290000|2022-06-25 16:08:10|688.2|680.4|688.9|681.1|688.93|681.13|688.2|680.4|18
1656173300000|2022-06-25 16:08:20|688.89|681.09|689.06|681.26|689.06|681.26|688.89|681.09|25
1656173310000|2022-06-25 16:08:30|689.04|681.24|688.28|680.48|689.13|681.33|688.28|680.48|28
1656173320000|2022-06-25 16:08:40|688.27|680.47|687.93|680.13|688.27|680.47|687.52|679.72|26
1656173330000|2022-06-25 16:08:50|687.94|680.14|688.24|680.44|688.24|680.44|687.94|680.14|17
1656173340000|2022-06-25 16:09:00|688.35|680.55|688.77|680.97|688.81|681.01|688.35|680.55|27
1656173350000|2022-06-25 16:09:10|688.76|680.96|688.84|681.04|688.89|681.09|688.72|680.92|23
1656173360000|2022-06-25 16:09:20|688.86|681.06|688.79|680.99|688.98|681.18|688.78|680.98|31
1656173370000|2022-06-25 16:09:30|688.76|680.96|688.89|681.09|688.93|681.13|688.75|680.95|26
1656173380000|2022-06-25 16:09:40|688.86|681.06|689.01|681.21|689.04|681.24|688.77|680.97|25
1656173390000|2022-06-25 16:09:50|689.02|681.22|689.08|681.28|689.12|681.32|688.97|681.17|20
1656173400000|2022-06-25 16:10:00|689.07|681.27|689.22|681.42|689.26|681.46|689.07|681.27|17
1656173410000|2022-06-25 16:10:10|689.21|681.41|689.32|681.52|689.79|681.99|689.21|681.41|22
1656173420000|2022-06-25 16:10:20|689.33|681.53|689.55|681.75|689.59|681.79|689.33|681.53|25
1656173430000|2022-06-25 16:10:30|689.63|681.83|689.21|681.41|689.66|681.86|689.21|681.41|29
1656173440000|2022-06-25 16:10:40|689.2|681.4|689.2|681.4|689.32|681.52|689.15|681.35|21
1656173450000|2022-06-25 16:10:50|689.21|681.41|689.67|681.87|689.67|681.87|689.21|681.41|21
1656173460000|2022-06-25 16:11:00|689.65|681.85|689.68|681.88|689.71|681.91|689.59|681.79|26
1656173470000|2022-06-25 16:11:10|689.69|681.89|689.66|681.86|689.7|681.9|689.61|681.81|18
1656173480000|2022-06-25 16:11:20|689.67|681.87|689.7|681.9|689.74|681.94|689.67|681.87|16
1656173490000|2022-06-25 16:11:30|689.71|681.91|689.74|681.94|689.74|681.94|689.69|681.89|16
1656173500000|2022-06-25 16:11:40|689.73|681.93|689.08|681.28|689.73|681.93|688.92|681.12|32
1656173510000|2022-06-25 16:11:50|689.01|681.21|688.87|681.07|689.01|681.21|688.75|680.95|27
1656173520000|2022-06-25 16:12:00|688.77|680.97|688.85|681.05|688.9|681.1|688.67|680.87|27
1656173530000|2022-06-25 16:12:10|688.86|681.06|689.88|682.08|689.89|682.09|688.86|681.06|23
1656173540000|2022-06-25 16:12:20|689.97|682.17|689.89|682.09|690.04|682.24|689.79|681.99|20
1656173550000|2022-06-25 16:12:30|689.88|682.08|690|682.2|690.08|682.28|689.88|682.08|22
1656173560000|2022-06-25 16:12:40|689.95|682.15|690.05|682.25|690.09|682.29|689.95|682.15|24
1656173570000|2022-06-25 16:12:50|690.06|682.26|690.04|682.24|690.13|682.33|689.99|682.19|28
1656173580000|2022-06-25 16:13:00|690.05|682.25|690|682.2|690.09|682.29|689.97|682.17|25
1656173590000|2022-06-25 16:13:10|689.99|682.19|689.96|682.16|690.11|682.31|689.94|682.14|24
1656173600000|2022-06-25 16:13:20|689.98|682.18|689.97|682.17|690.11|682.31|689.96|682.16|23
1656173610000|2022-06-25 16:13:30|689.96|682.16|689.74|681.94|689.96|682.16|689.49|681.69|29
1656173620000|2022-06-25 16:13:40|689.65|681.85|689.79|681.99|689.81|682.01|689.4|681.6|25
1656173630000|2022-06-25 16:13:50|689.86|682.06|689.93|682.13|690.02|682.22|689.84|682.04|19
1656173640000|2022-06-25 16:14:00|689.95|682.15|690.06|682.26|690.06|682.26|689.95|682.15|15
1656173650000|2022-06-25 16:14:10|690.05|682.25|689.95|682.15|690.08|682.28|689.92|682.12|19
1656173660000|2022-06-25 16:14:20|689.93|682.13|689.97|682.17|690.01|682.21|689.91|682.11|19
1656173670000|2022-06-25 16:14:30|690.01|682.21|689.93|682.13|690.01|682.21|689.92|682.12|13
1656173680000|2022-06-25 16:14:40|689.92|682.12|689.92|682.12|690.03|682.23|689.91|682.11|17
1656173690000|2022-06-25 16:14:50|689.97|682.17|689.37|681.57|689.99|682.19|689.36|681.56|19
1656173700000|2022-06-25 16:15:00|689.36|681.56|689.77|681.97|689.82|682.02|689.3|681.5|19
1656173710000|2022-06-25 16:15:10|689.83|682.03|689.7|681.9|689.91|682.11|689.67|681.87|23
1656173720000|2022-06-25 16:15:20|689.68|681.88|689.71|681.91|689.78|681.98|689.65|681.85|29
1656173730000|2022-06-25 16:15:30|689.72|681.92|689.92|682.12|689.96|682.16|689.72|681.92|19
1656173740000|2022-06-25 16:15:40|689.93|682.13|690.54|682.74|690.57|682.77|689.93|682.13|30
1656173750000|2022-06-25 16:15:50|690.62|682.82|690.44|682.64|690.62|682.82|690.24|682.44|22
1656173760000|2022-06-25 16:16:00|690.43|682.63|690.61|682.81|690.73|682.93|690.33|682.53|25
1656173770000|2022-06-25 16:16:10|690.63|682.83|690.27|682.47|690.69|682.89|690.27|682.47|13
1656173780000|2022-06-25 16:16:20|690.3|682.5|690.3|682.5|690.35|682.55|690.18|682.38|31
1656173790000|2022-06-25 16:16:30|690.28|682.48|690.34|682.54|690.39|682.59|690.08|682.28|18
1656173800000|2022-06-25 16:16:40|690.33|682.53|690.11|682.31|690.33|682.53|690.09|682.29|20
1656173810000|2022-06-25 16:16:50|690.26|682.46|690.3|682.5|690.35|682.55|690.15|682.35|20
1656173820000|2022-06-25 16:17:00|690.26|682.46|690.27|682.47|690.36|682.56|690.18|682.38|21
1656173830000|2022-06-25 16:17:10|690.26|682.46|690.15|682.35|690.26|682.46|690.04|682.24|19
1656173840000|2022-06-25 16:17:20|690.14|682.34|690.13|682.33|690.32|682.52|690.13|682.33|23
1656173850000|2022-06-25 16:17:30|690.14|682.34|690.16|682.36|690.27|682.47|690.12|682.32|22
1656173860000|2022-06-25 16:17:40|690.25|682.45|690.15|682.35|690.3|682.5|690.05|682.25|23
1656173870000|2022-06-25 16:17:50|690.14|682.34|689.52|681.72|690.18|682.38|689.34|681.54|28
1656173880000|2022-06-25 16:18:00|689.5|681.7|689.33|681.53|689.5|681.7|689.11|681.31|19
1656173890000|2022-06-25 16:18:10|689.32|681.52|689.25|681.45|689.37|681.57|689.17|681.37|22
1656173900000|2022-06-25 16:18:20|689.24|681.44|689.89|682.09|689.93|682.13|689.19|681.39|25
1656173910000|2022-06-25 16:18:30|689.86|682.06|689.87|682.07|689.9|682.1|689.79|681.99|22
1656173920000|2022-06-25 16:18:40|689.85|682.05|689.72|681.92|689.86|682.06|689.69|681.89|22
1656173930000|2022-06-25 16:18:50|689.73|681.93|689.93|682.13|689.97|682.17|689.73|681.93|31
1656173940000|2022-06-25 16:19:00|689.94|682.14|689.91|682.11|689.94|682.14|689.78|681.98|28
1656173950000|2022-06-25 16:19:10|689.88|682.08|690.13|682.33|690.19|682.39|689.85|682.05|17
1656173960000|2022-06-25 16:19:20|690.15|682.35|690.26|682.46|690.26|682.46|690.04|682.24|17
1656173970000|2022-06-25 16:19:30|690.25|682.45|690.26|682.46|690.26|682.46|690.15|682.35|24
1656173980000|2022-06-25 16:19:40|690.25|682.45|690.82|683.02|690.85|683.05|690.19|682.39|24
1656173990000|2022-06-25 16:19:50|690.81|683.01|690.61|682.81|690.85|683.05|690.59|682.79|24
1656174000000|2022-06-25 16:20:00|690.68|682.88|690.65|682.85|690.84|683.04|690.64|682.84|25
1656174010000|2022-06-25 16:20:10|690.66|682.86|690.69|682.89|690.83|683.03|690.66|682.86|25
1656174020000|2022-06-25 16:20:20|690.68|682.88|690.72|682.92|690.82|683.02|690.66|682.86|16
1656174030000|2022-06-25 16:20:30|690.71|682.91|690.8|683|690.8|683|690.65|682.85|20
1656174040000|2022-06-25 16:20:40|690.79|682.99|690.7|682.9|690.97|683.17|690.69|682.89|20
1656174050000|2022-06-25 16:20:50|690.69|682.89|691.05|683.25|691.05|683.25|690.69|682.89|25
1656174060000|2022-06-25 16:21:00|690.85|683.05|690.83|683.03|690.99|683.19|690.81|683.01|22
1656174070000|2022-06-25 16:21:10|690.84|683.04|691.13|683.33|691.23|683.43|690.77|682.97|28
1656174080000|2022-06-25 16:21:20|691.16|683.36|691.12|683.32|691.2|683.4|690.91|683.11|27
1656174090000|2022-06-25 16:21:30|691.11|683.31|690.42|682.62|691.12|683.32|690.19|682.39|29
1656174100000|2022-06-25 16:21:40|690.41|682.61|689.26|681.46|690.41|682.61|689.26|681.46|33
1656174110000|2022-06-25 16:21:50|689.46|681.66|690.01|682.21|690.01|682.21|689.43|681.63|33
1656174120000|2022-06-25 16:22:00|689.92|682.12|690.2|682.4|690.37|682.57|689.91|682.11|30
1656174130000|2022-06-25 16:22:10|690.19|682.39|690.04|682.24|690.32|682.52|690.04|682.24|24
1656174140000|2022-06-25 16:22:20|690.05|682.25|690.78|682.98|690.79|682.99|690.01|682.21|28
1656174150000|2022-06-25 16:22:30|690.79|682.99|690.63|682.83|690.87|683.07|690.63|682.83|23
1656174160000|2022-06-25 16:22:40|690.64|682.84|690.36|682.56|690.79|682.99|690.36|682.56|24
1656174170000|2022-06-25 16:22:50|690.37|682.57|690.34|682.54|690.6|682.8|690.34|682.54|21
1656174180000|2022-06-25 16:23:00|690.39|682.59|691.06|683.26|691.06|683.26|690.39|682.59|23
1656174190000|2022-06-25 16:23:10|691.15|683.35|690.93|683.13|691.18|683.38|690.92|683.12|28
1656174200000|2022-06-25 16:23:20|690.95|683.15|691.16|683.36|691.16|683.36|690.89|683.09|27
1656174210000|2022-06-25 16:23:30|691.15|683.35|691.44|683.64|691.44|683.64|691.06|683.26|25
1656174220000|2022-06-25 16:23:40|691.48|683.68|691.79|683.99|691.86|684.06|691.48|683.68|25
1656174230000|2022-06-25 16:23:50|691.8|684|691.4|683.6|691.85|684.05|691.4|683.6|31
1656174240000|2022-06-25 16:24:00|691.37|683.57|691.35|683.55|691.69|683.89|691.27|683.47|28
1656174250000|2022-06-25 16:24:10|691.34|683.54|691.28|683.48|691.42|683.62|691.28|683.48|18
1656174260000|2022-06-25 16:24:20|691.3|683.5|691.72|683.92|691.79|683.99|691.3|683.5|22
1656174270000|2022-06-25 16:24:30|691.74|683.94|691.34|683.54|691.77|683.97|691.29|683.49|19
1656174280000|2022-06-25 16:24:40|691.33|683.53|691.12|683.32|691.33|683.53|691.12|683.32|24
1656174290000|2022-06-25 16:24:50|691.11|683.31|691.17|683.37|691.24|683.44|691.1|683.3|25
1656174300000|2022-06-25 16:25:00|691.16|683.36|690.22|682.42|691.16|683.36|690.22|682.42|26
1656174310000|2022-06-25 16:25:10|690.21|682.41|690.45|682.65|690.45|682.65|690.21|682.41|20
1656174320000|2022-06-25 16:25:20|690.43|682.63|690.86|683.06|690.87|683.07|690.32|682.52|22
1656174330000|2022-06-25 16:25:30|690.84|683.04|690.79|682.99|690.89|683.09|690.77|682.97|21
1656174340000|2022-06-25 16:25:40|690.78|682.98|690.39|682.59|691|683.2|690.39|682.59|27
1656174350000|2022-06-25 16:25:50|690.38|682.58|690.5|682.7|690.67|682.87|690.36|682.56|24
1656174360000|2022-06-25 16:26:00|690.51|682.71|691.36|683.56|691.36|683.56|690.5|682.7|26
1656174370000|2022-06-25 16:26:10|691.37|683.57|691.1|683.3|691.41|683.61|691.1|683.3|26
1656174380000|2022-06-25 16:26:20|691.08|683.28|691.03|683.23|691.17|683.37|691.03|683.23|28
1656174390000|2022-06-25 16:26:30|691.02|683.22|691.12|683.32|691.16|683.36|691.02|683.22|24
1656174400000|2022-06-25 16:26:40|691.11|683.31|691.13|683.33|691.18|683.38|691.01|683.21|27
1656174410000|2022-06-25 16:26:50|691.12|683.32|690.51|682.71|691.14|683.34|690.51|682.71|27
1656174420000|2022-06-25 16:27:00|690.5|682.7|690.1|682.3|690.5|682.7|690.09|682.29|30
1656174430000|2022-06-25 16:27:10|690.34|682.54|689.77|681.97|690.35|682.55|689.77|681.97|27
1656174440000|2022-06-25 16:27:20|689.55|681.75|689.44|681.64|689.57|681.77|689.44|681.64|26
1656174450000|2022-06-25 16:27:30|689.43|681.63|689.47|681.67|689.53|681.73|689.37|681.57|25
1656174460000|2022-06-25 16:27:40|689.49|681.69|690.06|682.26|690.06|682.26|689.49|681.69|28
1656174470000|2022-06-25 16:27:50|690.08|682.28|690.72|682.92|690.77|682.97|690.06|682.26|23
1656174480000|2022-06-25 16:28:00|690.73|682.93|690.72|682.92|690.8|683|690.5|682.7|18
1656174490000|2022-06-25 16:28:10|690.75|682.95|690.62|682.82|690.75|682.95|690.62|682.82|12
1656174500000|2022-06-25 16:28:20|690.49|682.69|690.28|682.48|690.49|682.69|690.27|682.47|21
1656174510000|2022-06-25 16:28:30|690.27|682.47|690.27|682.47|690.28|682.48|690.05|682.25|19
1656174520000|2022-06-25 16:28:40|690.28|682.48|690.2|682.4|690.28|682.48|690.11|682.31|18
1656174530000|2022-06-25 16:28:50|690.21|682.41|690.66|682.86|690.67|682.87|690.21|682.41|11
1656174540000|2022-06-25 16:29:00|690.67|682.87|690.48|682.68|690.79|682.99|690.46|682.66|16
1656174550000|2022-06-25 16:29:10|690.46|682.66|690.81|683.01|690.84|683.04|690.46|682.66|15
1656174560000|2022-06-25 16:29:20|690.86|683.06|690.44|682.64|690.89|683.09|690.42|682.62|17
1656174570000|2022-06-25 16:29:30|690.4|682.6|690.28|682.48|690.43|682.63|690.22|682.42|22
1656174580000|2022-06-25 16:29:40|690.27|682.47|689.98|682.18|690.27|682.47|689.44|681.64|26
1656174590000|2022-06-25 16:29:50|689.99|682.19|689.99|682.19|690.18|682.38|689.98|682.18|27
1656174600000|2022-06-25 16:30:00|690.01|682.21|689.93|682.13|690.03|682.23|689.9|682.1|20
1656174610000|2022-06-25 16:30:10|689.94|682.14|690.18|682.38|690.26|682.46|689.89|682.09|28
1656174620000|2022-06-25 16:30:20|690.17|682.37|690.17|682.37|690.2|682.4|690.14|682.34|12
1656174630000|2022-06-25 16:30:30|690.16|682.36|690.36|682.56|690.7|682.9|690.07|682.27|27
1656174640000|2022-06-25 16:30:40|690.34|682.54|690.39|682.59|690.4|682.6|690.29|682.49|19
1656174650000|2022-06-25 16:30:50|690.38|682.58|690.84|683.04|690.95|683.15|690.38|682.58|27
1656174660000|2022-06-25 16:31:00|690.82|683.02|691.19|683.39|691.19|683.39|690.82|683.02|21
1656174670000|2022-06-25 16:31:10|691.08|683.28|691.07|683.27|691.15|683.35|690.99|683.19|19
1656174680000|2022-06-25 16:31:20|691.08|683.28|691.08|683.28|691.2|683.4|691|683.2|15
1656174690000|2022-06-25 16:31:30|691.09|683.29|691|683.2|691.14|683.34|691|683.2|19
1656174700000|2022-06-25 16:31:40|691.03|683.23|691.03|683.23|691.19|683.39|690.96|683.16|27
1656174710000|2022-06-25 16:31:50|691.04|683.24|691.15|683.35|691.15|683.35|691.04|683.24|22
1656174720000|2022-06-25 16:32:00|691.16|683.36|691.27|683.47|691.63|683.83|691.16|683.36|26
1656174730000|2022-06-25 16:32:10|691.25|683.45|691.14|683.34|691.26|683.46|691.04|683.24|27
1656174740000|2022-06-25 16:32:20|691.15|683.35|691.14|683.34|691.37|683.57|691.13|683.33|24
1656174750000|2022-06-25 16:32:30|691.15|683.35|691.83|684.03|691.88|684.08|691.15|683.35|30
1656174760000|2022-06-25 16:32:40|691.8|684|691.84|684.04|691.87|684.07|691.65|683.85|26
1656174770000|2022-06-25 16:32:50|691.88|684.08|692.19|684.39|692.26|684.46|691.82|684.02|26
1656174780000|2022-06-25 16:33:00|692.23|684.43|692.13|684.33|692.24|684.44|692|684.2|19
1656174790000|2022-06-25 16:33:10|692.14|684.34|692.28|684.48|692.28|684.48|692.11|684.31|24
1656174800000|2022-06-25 16:33:20|692.27|684.47|692.2|684.4|692.27|684.47|692.12|684.32|18
1656174810000|2022-06-25 16:33:30|692.17|684.37|692.19|684.39|692.22|684.42|692.13|684.33|19
1656174820000|2022-06-25 16:33:40|692.16|684.36|692.3|684.5|692.3|684.5|692.14|684.34|19
1656174830000|2022-06-25 16:33:50|692.29|684.49|692.55|684.75|692.78|684.98|692.18|684.38|30
1656174840000|2022-06-25 16:34:00|692.59|684.79|691.99|684.19|692.63|684.83|691.37|683.57|29
1656174850000|2022-06-25 16:34:10|691.92|684.12|691.95|684.15|692.02|684.22|691.83|684.03|26
1656174860000|2022-06-25 16:34:20|691.91|684.11|692.06|684.26|692.1|684.3|691.91|684.11|24
1656174870000|2022-06-25 16:34:30|692.07|684.27|692.92|685.12|692.94|685.14|692.03|684.23|28
1656174880000|2022-06-25 16:34:40|692.91|685.11|692.17|684.37|692.91|685.11|692.17|684.37|33
1656174890000|2022-06-25 16:34:50|692.23|684.43|692.12|684.32|692.27|684.47|692.12|684.32|18
1656174900000|2022-06-25 16:35:00|692.1|684.3|692.6|684.8|692.6|684.8|692.08|684.28|23
1656174910000|2022-06-25 16:35:10|692.59|684.79|692.97|685.17|693.19|685.39|692.59|684.79|26
1656174920000|2022-06-25 16:35:20|692.96|685.16|693.02|685.22|693.1|685.3|692.96|685.16|27
1656174930000|2022-06-25 16:35:30|692.98|685.18|692|684.2|692.98|685.18|692|684.2|33
1656174940000|2022-06-25 16:35:40|692.01|684.21|692.12|684.32|692.14|684.34|691.98|684.18|17
1656174950000|2022-06-25 16:35:50|692.13|684.33|692.83|685.03|692.86|685.06|692.13|684.33|28
1656174960000|2022-06-25 16:36:00|692.84|685.04|692.74|684.94|692.84|685.04|692.69|684.89|22
1656174970000|2022-06-25 16:36:10|692.76|684.96|693.03|685.23|693.08|685.28|692.76|684.96|26
1656174980000|2022-06-25 16:36:20|693.01|685.21|692.96|685.16|693.07|685.27|692.94|685.14|21
1656174990000|2022-06-25 16:36:30|693.01|685.21|692.35|684.55|693.01|685.21|692.33|684.53|24
1656175000000|2022-06-25 16:36:40|692.51|684.71|692.89|685.09|692.89|685.09|692.42|684.62|27
1656175010000|2022-06-25 16:36:50|692.9|685.1|692.84|685.04|692.97|685.17|692.75|684.95|28
1656175020000|2022-06-25 16:37:00|692.8|685|692.31|684.51|693|685.2|692.29|684.49|29
1656175030000|2022-06-25 16:37:10|692.32|684.52|692.28|684.48|692.4|684.6|692.25|684.45|21
1656175040000|2022-06-25 16:37:20|692.27|684.47|692.7|684.9|692.7|684.9|692.16|684.36|17
1656175050000|2022-06-25 16:37:30|692.66|684.86|692.62|684.82|692.81|685.01|692.58|684.78|21
1656175060000|2022-06-25 16:37:40|692.68|684.88|692.66|684.86|692.87|685.07|692.66|684.86|19
1656175070000|2022-06-25 16:37:50|692.7|684.9|692.81|685.01|692.84|685.04|692.65|684.85|19
1656175080000|2022-06-25 16:38:00|692.8|685|693.05|685.25|693.07|685.27|692.72|684.92|21
1656175090000|2022-06-25 16:38:10|693|685.2|692.95|685.15|693.07|685.27|692.95|685.15|21
1656175100000|2022-06-25 16:38:20|692.94|685.14|693|685.2|693.01|685.21|692.9|685.1|18
1656175110000|2022-06-25 16:38:30|692.99|685.19|693.01|685.21|693.08|685.28|692.94|685.14|21
1656175120000|2022-06-25 16:38:40|693.02|685.22|693.08|685.28|693.08|685.28|692.95|685.15|21
1656175130000|2022-06-25 16:38:50|693.07|685.27|693.04|685.24|693.1|685.3|692.96|685.16|24
1656175140000|2022-06-25 16:39:00|693.05|685.25|693.17|685.37|693.17|685.37|692.97|685.17|29
1656175150000|2022-06-25 16:39:10|693.2|685.4|693.05|685.25|693.21|685.41|692.97|685.17|17
1656175160000|2022-06-25 16:39:20|693.03|685.23|692.8|685|693.03|685.23|692.41|684.61|25
1656175170000|2022-06-25 16:39:30|692.89|685.09|692.8|685|692.9|685.1|692.8|685|19
1656175180000|2022-06-25 16:39:40|692.81|685.01|692.84|685.04|692.92|685.12|692.77|684.97|26
1656175190000|2022-06-25 16:39:50|692.83|685.03|692.9|685.1|692.92|685.12|692.76|684.96|24
1656175200000|2022-06-25 16:40:00|692.93|685.13|692.96|685.16|693|685.2|692.91|685.11|20
1656175210000|2022-06-25 16:40:10|692.95|685.15|692.99|685.19|693.1|685.3|692.93|685.13|17
1656175220000|2022-06-25 16:40:20|692.96|685.16|692.36|684.56|692.96|685.16|692.35|684.55|23
1656175230000|2022-06-25 16:40:30|692.38|684.58|692.14|684.34|692.47|684.67|692.14|684.34|20
1656175240000|2022-06-25 16:40:40|692.13|684.33|692.12|684.32|692.27|684.47|692.07|684.27|21
1656175250000|2022-06-25 16:40:50|692.11|684.31|691.93|684.13|692.28|684.48|691.93|684.13|24
1656175260000|2022-06-25 16:41:00|691.95|684.15|691.91|684.11|692.04|684.24|691.89|684.09|24
1656175270000|2022-06-25 16:41:10|691.92|684.12|692.61|684.81|692.72|684.92|691.92|684.12|29
1656175280000|2022-06-25 16:41:20|692.63|684.83|692.73|684.93|692.88|685.08|692.63|684.83|17
1656175290000|2022-06-25 16:41:30|692.83|685.03|692.75|684.95|692.89|685.09|692.75|684.95|17
1656175300000|2022-06-25 16:41:40|692.73|684.93|692.78|684.98|692.78|684.98|692.72|684.92|4
1656175310000|2022-06-25 16:41:50|692.76|684.96|692.96|685.16|692.96|685.16|692.76|684.96|7
1656175320000|2022-06-25 16:42:00|692.98|685.18|692.96|685.16|692.98|685.18|692.88|685.08|13
1656175330000|2022-06-25 16:42:10|692.94|685.14|693.02|685.22|693.02|685.22|692.92|685.12|12
1656175340000|2022-06-25 16:42:20|692.98|685.18|692.98|685.18|693|685.2|692.97|685.17|6
1656175350000|2022-06-25 16:42:30|692.97|685.17|693.03|685.23|693.06|685.26|692.97|685.17|12
1656175360000|2022-06-25 16:42:40|693.01|685.21|692.98|685.18|693.05|685.25|692.94|685.14|13
1656175370000|2022-06-25 16:42:50|692.99|685.19|692.85|685.05|693.03|685.23|692.82|685.02|14
1656175380000|2022-06-25 16:43:00|692.86|685.06|693.01|685.21|693.01|685.21|692.85|685.05|14
1656175390000|2022-06-25 16:43:10|692.99|685.19|692.99|685.19|693.06|685.26|692.99|685.19|8
1656175400000|2022-06-25 16:43:20|693.01|685.21|692.99|685.19|693.01|685.21|692.96|685.16|10
1656175410000|2022-06-25 16:43:30|692.96|685.16|692.97|685.17|693|685.2|692.96|685.16|10
1656175420000|2022-06-25 16:43:40|692.95|685.15|692.48|684.68|692.96|685.16|692.46|684.66|16
1656175430000|2022-06-25 16:43:50|692.46|684.66|692.74|684.94|692.81|685.01|692.28|684.48|21
1656175440000|2022-06-25 16:44:00|692.77|684.97|692.81|685.01|692.93|685.13|692.71|684.91|20
1656175450000|2022-06-25 16:44:10|692.76|684.96|692.78|684.98|692.86|685.06|692.74|684.94|16
1656175460000|2022-06-25 16:44:20|692.8|685|692.86|685.06|692.87|685.07|692.77|684.97|11
1656175470000|2022-06-25 16:44:30|692.91|685.11|692.91|685.11|692.91|685.11|692.91|685.11|1
1656175480000|2022-06-25 16:44:40|692.98|685.18|693.22|685.42|693.22|685.42|692.98|685.18|17
1656175490000|2022-06-25 16:44:50|693.21|685.41|693.23|685.43|693.23|685.43|693.2|685.4|8
1656175500000|2022-06-25 16:45:00|693.21|685.41|693.21|685.41|693.21|685.41|693.1|685.3|15
1656175510000|2022-06-25 16:45:10|693.22|685.42|693.01|685.21|693.22|685.42|693.01|685.21|22
1656175520000|2022-06-25 16:45:20|693.03|685.23|692.25|684.45|693.03|685.23|692.24|684.44|20
1656175530000|2022-06-25 16:45:30|692.26|684.46|692.19|684.39|692.26|684.46|692.15|684.35|8
1656175540000|2022-06-25 16:45:40|692.21|684.41|692.25|684.45|692.27|684.47|692.19|684.39|9
1656175550000|2022-06-25 16:45:50|692.27|684.47|692.76|684.96|692.76|684.96|692.24|684.44|14
1656175560000|2022-06-25 16:46:00|692.74|684.94|693.09|685.29|693.1|685.3|692.74|684.94|12
1656175570000|2022-06-25 16:46:10|693.1|685.3|693.15|685.35|693.15|685.35|693.09|685.29|8
1656175580000|2022-06-25 16:46:20|693.12|685.32|693.13|685.33|693.15|685.35|693.11|685.31|9
1656175590000|2022-06-25 16:46:30|693.12|685.32|693.11|685.31|693.13|685.33|693.11|685.31|7
1656175600000|2022-06-25 16:46:40|693.13|685.33|693.13|685.33|693.13|685.33|693.11|685.31|3
1656175610000|2022-06-25 16:46:50|693.11|685.31|692.98|685.18|693.15|685.35|692.98|685.18|14
1656175620000|2022-06-25 16:47:00|692.99|685.19|693.02|685.22|693.04|685.24|692.98|685.18|15
1656175630000|2022-06-25 16:47:10|693.03|685.23|692.86|685.06|693.03|685.23|692.84|685.04|7
1656175640000|2022-06-25 16:47:20|692.89|685.09|692.84|685.04|692.89|685.09|692.84|685.04|9
1656175650000|2022-06-25 16:47:30|692.86|685.06|692.86|685.06|692.86|685.06|692.84|685.04|3
1656175660000|2022-06-25 16:47:40|692.84|685.04|692.88|685.08|692.91|685.11|692.84|685.04|14
1656175670000|2022-06-25 16:47:50|692.58|684.78|692.57|684.77|692.61|684.81|692.4|684.6|26
1656175680000|2022-06-25 16:48:00|692.58|684.78|692.18|684.38|692.58|684.78|692.18|684.38|21
1656175690000|2022-06-25 16:48:10|692.23|684.43|692.17|684.37|692.23|684.43|692.03|684.23|27
1656175700000|2022-06-25 16:48:20|692.18|684.38|692.31|684.51|692.32|684.52|692.12|684.32|9
1656175710000|2022-06-25 16:48:30|692.32|684.52|692.22|684.42|692.32|684.52|692.22|684.42|8
1656175720000|2022-06-25 16:48:40|692.21|684.41|692.22|684.42|692.25|684.45|692.2|684.4|9
1656175730000|2022-06-25 16:48:50|692.26|684.46|692.15|684.35|692.26|684.46|692.14|684.34|13
1656175740000|2022-06-25 16:49:00|692.12|684.32|692.18|684.38|692.18|684.38|692.06|684.26|23
1656175750000|2022-06-25 16:49:10|692.16|684.36|692.69|684.89|692.69|684.89|692.09|684.29|26
1656175760000|2022-06-25 16:49:20|692.7|684.9|692.7|684.9|692.71|684.91|692.68|684.88|9
1656175770000|2022-06-25 16:49:30|692.68|684.88|692.7|684.9|692.71|684.91|692.68|684.88|5
1656175780000|2022-06-25 16:49:40|692.81|685.01|692.85|685.05|692.85|685.05|692.77|684.97|9
1656175790000|2022-06-25 16:49:50|692.84|685.04|692.81|685.01|692.84|685.04|692.81|685.01|2
1656175800000|2022-06-25 16:50:00|692.77|684.97|692.77|684.97|692.82|685.02|692.74|684.94|5
1656175810000|2022-06-25 16:50:10|692.82|685.02|692.4|684.6|692.82|685.02|692.38|684.58|10
1656175820000|2022-06-25 16:50:20|692.42|684.62|692.33|684.53|692.42|684.62|692.33|684.53|9
1656175830000|2022-06-25 16:50:30|692.37|684.57|692.33|684.53|692.38|684.58|692.33|684.53|4
1656175840000|2022-06-25 16:50:40|692.34|684.54|692.81|685.01|692.85|685.05|692.32|684.52|16
1656175850000|2022-06-25 16:50:50|692.84|685.04|692.82|685.02|692.86|685.06|692.82|685.02|7
1656175860000|2022-06-25 16:51:00|692.86|685.06|692.75|684.95|692.86|685.06|692.75|684.95|7
1656175870000|2022-06-25 16:51:10|692.77|684.97|692.78|684.98|692.79|684.99|692.72|684.92|8
1656175880000|2022-06-25 16:51:20|692.74|684.94|692.7|684.9|692.77|684.97|692.69|684.89|9
1656175890000|2022-06-25 16:51:30|692.75|684.95|692.53|684.73|692.77|684.97|692.53|684.73|10
1656175900000|2022-06-25 16:51:40|692.29|684.49|692.27|684.47|692.42|684.62|692.18|684.38|21
1656175910000|2022-06-25 16:51:50|692.47|684.67|692.43|684.63|692.49|684.69|692.31|684.51|14
1656175920000|2022-06-25 16:52:00|692.42|684.62|692.49|684.69|692.54|684.74|692.18|684.38|17
1656175930000|2022-06-25 16:52:10|692.48|684.68|692.48|684.68|692.53|684.73|692.31|684.51|15
1656175940000|2022-06-25 16:52:20|692.47|684.67|692.25|684.45|692.47|684.67|692.23|684.43|19
1656175950000|2022-06-25 16:52:30|692.28|684.48|692.17|684.37|692.29|684.49|692.14|684.34|22
1656175960000|2022-06-25 16:52:40|692.18|684.38|692.19|684.39|692.33|684.53|692.18|684.38|24
1656175970000|2022-06-25 16:52:50|692.2|684.4|692.22|684.42|692.36|684.56|692.2|684.4|16
1656175980000|2022-06-25 16:53:00|692.24|684.44|692.25|684.45|692.36|684.56|692.24|684.44|15
1656175990000|2022-06-25 16:53:10|692.27|684.47|692.28|684.48|692.31|684.51|692.2|684.4|14
1656176000000|2022-06-25 16:53:20|692.27|684.47|692.19|684.39|692.27|684.47|692.18|684.38|19
1656176010000|2022-06-25 16:53:30|692.2|684.4|692.19|684.39|692.28|684.48|692.13|684.33|20
1656176020000|2022-06-25 16:53:40|692.2|684.4|691.96|684.16|692.22|684.42|691.95|684.15|19
1656176030000|2022-06-25 16:53:50|691.97|684.17|692.18|684.38|692.23|684.43|691.92|684.12|21
1656176040000|2022-06-25 16:54:00|692.17|684.37|692.13|684.33|692.24|684.44|691.98|684.18|25
1656176050000|2022-06-25 16:54:10|692.08|684.28|691.98|684.18|692.14|684.34|691.98|684.18|16
1656176060000|2022-06-25 16:54:20|691.97|684.17|691.97|684.17|692.12|684.32|691.95|684.15|21
1656176070000|2022-06-25 16:54:30|691.96|684.16|692.16|684.36|692.19|684.39|691.95|684.15|20
1656176080000|2022-06-25 16:54:40|692.18|684.38|692.27|684.47|692.27|684.47|692.08|684.28|19
1656176090000|2022-06-25 16:54:50|692.26|684.46|692.75|684.95|692.79|684.99|692.18|684.38|23
1656176100000|2022-06-25 16:55:00|692.76|684.96|692.95|685.15|692.95|685.15|692.71|684.91|23
1656176110000|2022-06-25 16:55:10|692.97|685.17|692.94|685.14|692.99|685.19|692.9|685.1|17
1656176120000|2022-06-25 16:55:20|692.92|685.12|692.81|685.01|692.92|685.12|692.7|684.9|22
1656176130000|2022-06-25 16:55:30|692.8|685|692.52|684.72|692.8|685|692.41|684.61|11
1656176140000|2022-06-25 16:55:40|692.54|684.74|692.52|684.72|692.54|684.74|692.52|684.72|2
1656176150000|2022-06-25 16:55:50|692.49|684.69|692.41|684.61|692.51|684.71|692.28|684.48|13
1656176160000|2022-06-25 16:56:00|692.45|684.65|692.35|684.55|692.45|684.65|692.35|684.55|13
1656176170000|2022-06-25 16:56:10|692.36|684.56|692.39|684.59|692.39|684.59|692.34|684.54|7
1656176180000|2022-06-25 16:56:20|692.36|684.56|692.36|684.56|692.39|684.59|692.34|684.54|5
1656176190000|2022-06-25 16:56:30|692.29|684.49|692.22|684.42|692.37|684.57|692.19|684.39|17
1656176200000|2022-06-25 16:56:40|692.25|684.45|692.08|684.28|692.25|684.45|692.04|684.24|15
1656176210000|2022-06-25 16:56:50|692.06|684.26|692.2|684.4|692.2|684.4|692.03|684.23|17
1656176220000|2022-06-25 16:57:00|692.18|684.38|692.23|684.43|692.24|684.44|692.18|684.38|5
1656176230000|2022-06-25 16:57:10|692.24|684.44|692.23|684.43|692.26|684.46|692.15|684.35|17
1656176240000|2022-06-25 16:57:20|692.24|684.44|692.24|684.44|692.28|684.48|692.22|684.42|22
1656176250000|2022-06-25 16:57:30|692.23|684.43|692.24|684.44|692.24|684.44|692.23|684.43|6
1656176260000|2022-06-25 16:57:40|692.25|684.45|692.23|684.43|692.41|684.61|692.2|684.4|9
1656176270000|2022-06-25 16:57:50|692.24|684.44|692.24|684.44|692.24|684.44|692.23|684.43|3
1656176280000|2022-06-25 16:58:00|692.25|684.45|692.24|684.44|692.25|684.45|692.24|684.44|2
1656176290000|2022-06-25 16:58:10|692.26|684.46|692.28|684.48|692.28|684.48|692.22|684.42|9
1656176300000|2022-06-25 16:58:20|692.27|684.47|692.35|684.55|692.35|684.55|692.12|684.32|21
1656176310000|2022-06-25 16:58:30|692.36|684.56|692.83|685.03|692.87|685.07|692.22|684.42|26
1656176320000|2022-06-25 16:58:40|692.81|685.01|692.88|685.08|692.91|685.11|692.77|684.97|19
1656176330000|2022-06-25 16:58:50|692.9|685.1|692.98|685.18|693|685.2|692.78|684.98|21
1656176340000|2022-06-25 16:59:00|692.97|685.17|692.89|685.09|693.01|685.21|692.87|685.07|19
1656176350000|2022-06-25 16:59:10|692.93|685.13|692.32|684.52|693|685.2|692.29|684.49|26
1656176360000|2022-06-25 16:59:20|692.31|684.51|692.25|684.45|692.36|684.56|692.23|684.43|22
1656176370000|2022-06-25 16:59:30|692.27|684.47|692.24|684.44|692.39|684.59|692.2|684.4|19
1656176380000|2022-06-25 16:59:40|692.25|684.45|692.15|684.35|692.35|684.55|692.11|684.31|22
1656176390000|2022-06-25 16:59:50|692.17|684.37|692.33|684.53|692.33|684.53|692.11|684.31|19
1656176400000|2022-06-25 17:00:00|692.3|684.5|692.1|684.3|692.33|684.53|692.1|684.3|22
1656176410000|2022-06-25 17:00:10|692.06|684.26|692.14|684.34|692.25|684.45|691.98|684.18|27
1656176420000|2022-06-25 17:00:20|692.15|684.35|692.07|684.27|692.25|684.45|692.02|684.22|19
1656176430000|2022-06-25 17:00:30|692.08|684.28|692.12|684.32|692.16|684.36|692.02|684.22|24
1656176440000|2022-06-25 17:00:40|692.11|684.31|690.38|682.58|692.11|684.31|690.38|682.58|34
1656176450000|2022-06-25 17:00:50|690.33|682.53|689.96|682.16|690.37|682.57|689.83|682.03|30
1656176460000|2022-06-25 17:01:00|689.95|682.15|689.92|682.12|690.19|682.39|689.74|681.94|31
1656176470000|2022-06-25 17:01:10|689.94|682.14|689.95|682.15|690.18|682.38|689.89|682.09|27
1656176480000|2022-06-25 17:01:20|689.96|682.16|690.03|682.23|690.3|682.5|689.96|682.16|28
1656176490000|2022-06-25 17:01:30|690|682.2|690.19|682.39|690.28|682.48|690|682.2|27
1656176500000|2022-06-25 17:01:40|690.2|682.4|690.11|682.31|690.3|682.5|690.1|682.3|27
1656176510000|2022-06-25 17:01:50|690.08|682.28|690.08|682.28|690.23|682.43|690.04|682.24|27
1656176520000|2022-06-25 17:02:00|690.11|682.31|690.01|682.21|690.26|682.46|690.01|682.21|25
1656176530000|2022-06-25 17:02:10|689.99|682.19|690.12|682.32|690.2|682.4|689.99|682.19|21
1656176540000|2022-06-25 17:02:20|690.11|682.31|690.54|682.74|690.79|682.99|690.02|682.22|30
1656176550000|2022-06-25 17:02:30|690.53|682.73|690.44|682.64|690.9|683.1|690.32|682.52|30
1656176560000|2022-06-25 17:02:40|690.5|682.7|690.41|682.61|690.65|682.85|690.32|682.52|25
1656176570000|2022-06-25 17:02:50|690.42|682.62|690.84|683.04|690.94|683.14|690.28|682.48|29
1656176580000|2022-06-25 17:03:00|690.83|683.03|690.43|682.63|691.07|683.27|690.41|682.61|27
1656176590000|2022-06-25 17:03:10|690.42|682.62|690.47|682.67|690.5|682.7|690.42|682.62|14
1656176600000|2022-06-25 17:03:20|690.46|682.66|690.51|682.71|690.51|682.71|690.32|682.52|23
1656176610000|2022-06-25 17:03:30|690.47|682.67|690.84|683.04|690.93|683.13|690.46|682.66|25
1656176620000|2022-06-25 17:03:40|690.83|683.03|690.88|683.08|690.94|683.14|690.79|682.99|24
1656176630000|2022-06-25 17:03:50|691.04|683.24|691.27|683.47|691.37|683.57|691.04|683.24|21
1656176640000|2022-06-25 17:04:00|691.26|683.46|691.21|683.41|691.26|683.46|691.09|683.29|24
1656176650000|2022-06-25 17:04:10|691.19|683.39|691.24|683.44|691.28|683.48|691.12|683.32|20
1656176660000|2022-06-25 17:04:20|691.27|683.47|691.16|683.36|691.27|683.47|691.16|683.36|12
1656176670000|2022-06-25 17:04:30|691.14|683.34|691.2|683.4|691.24|683.44|691.1|683.3|16
1656176680000|2022-06-25 17:04:40|691.14|683.34|691.24|683.44|691.26|683.46|691.11|683.31|14
1656176690000|2022-06-25 17:04:50|691.22|683.42|691.15|683.35|691.24|683.44|691.13|683.33|15
1656176700000|2022-06-25 17:05:00|691.16|683.36|690.38|682.58|691.16|683.36|690.38|682.58|23
1656176710000|2022-06-25 17:05:10|690.41|682.61|690.6|682.8|690.6|682.8|690.19|682.39|23
1656176720000|2022-06-25 17:05:20|690.83|683.03|690.34|682.54|690.83|683.03|690|682.2|29
1656176730000|2022-06-25 17:05:30|690.33|682.53|690.18|682.38|690.39|682.59|690.18|682.38|25
1656176740000|2022-06-25 17:05:40|690.17|682.37|690.08|682.28|690.3|682.5|690.05|682.25|26
1656176750000|2022-06-25 17:05:50|690.07|682.27|689.3|681.5|690.13|682.33|689.25|681.45|33
1656176760000|2022-06-25 17:06:00|689.29|681.49|689.21|681.41|689.31|681.51|689.2|681.4|18
1656176770000|2022-06-25 17:06:10|689.24|681.44|689.72|681.92|689.73|681.93|689.17|681.37|25
1656176780000|2022-06-25 17:06:20|689.69|681.89|689.9|682.1|690.04|682.24|689.69|681.89|28
1656176790000|2022-06-25 17:06:30|689.89|682.09|689.86|682.06|689.97|682.17|689.8|682|25
1656176800000|2022-06-25 17:06:40|689.84|682.04|689.89|682.09|689.97|682.17|689.79|681.99|23
1656176810000|2022-06-25 17:06:50|689.85|682.05|690.15|682.35|690.23|682.43|689.85|682.05|30
1656176820000|2022-06-25 17:07:00|690.18|682.38|690.18|682.38|690.23|682.43|690.03|682.23|23
1656176830000|2022-06-25 17:07:10|690.16|682.36|690.12|682.32|690.21|682.41|690.08|682.28|17
1656176840000|2022-06-25 17:07:20|690.13|682.33|690.21|682.41|690.23|682.43|690.03|682.23|21
1656176850000|2022-06-25 17:07:30|690.22|682.42|690.15|682.35|690.23|682.43|690.13|682.33|21
1656176860000|2022-06-25 17:07:40|690.13|682.33|690.16|682.36|690.2|682.4|690.13|682.33|15
1656176870000|2022-06-25 17:07:50|690.17|682.37|690.17|682.37|690.25|682.45|690.16|682.36|17
1656176880000|2022-06-25 17:08:00|690.16|682.36|690.02|682.22|690.16|682.36|690.01|682.21|25
1656176890000|2022-06-25 17:08:10|690.03|682.23|689.94|682.14|690.16|682.36|689.94|682.14|18
1656176900000|2022-06-25 17:08:20|689.92|682.12|689.26|681.46|690|682.2|689.24|681.44|26
1656176910000|2022-06-25 17:08:30|689.24|681.44|689.25|681.45|689.29|681.49|689.01|681.21|15
1656176920000|2022-06-25 17:08:40|689.24|681.44|689.72|681.92|689.87|682.07|689.21|681.41|28
1656176930000|2022-06-25 17:08:50|689.74|681.94|690.83|683.03|690.85|683.05|689.74|681.94|31
1656176940000|2022-06-25 17:09:00|690.82|683.02|690.84|683.04|690.98|683.18|690.67|682.87|21
1656176950000|2022-06-25 17:09:10|690.83|683.03|690.99|683.19|690.99|683.19|690.73|682.93|25
1656176960000|2022-06-25 17:09:20|691.19|683.39|692.53|684.73|692.58|684.78|691.19|683.39|29
1656176970000|2022-06-25 17:09:30|692.54|684.74|692.7|684.9|692.88|685.08|692.53|684.73|32
1656176980000|2022-06-25 17:09:40|692.69|684.89|692.25|684.45|692.98|685.18|692.25|684.45|27
1656176990000|2022-06-25 17:09:50|692.26|684.46|692.15|684.35|692.36|684.56|691.77|683.97|30
1656177000000|2022-06-25 17:10:00|692.13|684.33|692.77|684.97|692.77|684.97|692.07|684.27|27
1656177010000|2022-06-25 17:10:10|692.78|684.98|692.9|685.1|692.93|685.13|692.72|684.92|22
1656177020000|2022-06-25 17:10:20|692.91|685.11|691.85|684.05|692.91|685.11|691.84|684.04|31
1656177030000|2022-06-25 17:10:30|691.84|684.04|691.89|684.09|691.96|684.16|691.81|684.01|23
1656177040000|2022-06-25 17:10:40|691.88|684.08|691.83|684.03|691.96|684.16|691.77|683.97|21
1656177050000|2022-06-25 17:10:50|691.88|684.08|691.92|684.12|692.03|684.23|691.87|684.07|23
1656177060000|2022-06-25 17:11:00|691.91|684.11|692.06|684.26|692.12|684.32|691.84|684.04|22
1656177070000|2022-06-25 17:11:10|692.03|684.23|691.99|684.19|692.1|684.3|691.99|684.19|21
1656177080000|2022-06-25 17:11:20|691.97|684.17|691.81|684.01|692.13|684.33|691.78|683.98|25
1656177090000|2022-06-25 17:11:30|692|684.2|691.82|684.02|692.12|684.32|691.7|683.9|28
1656177100000|2022-06-25 17:11:40|691.78|683.98|691.93|684.13|691.97|684.17|691.64|683.84|23
1656177110000|2022-06-25 17:11:50|691.92|684.12|691.92|684.12|691.93|684.13|691.71|683.91|22
1656177120000|2022-06-25 17:12:00|691.91|684.11|691.87|684.07|691.91|684.11|691.66|683.86|23
1656177130000|2022-06-25 17:12:10|691.88|684.08|691.84|684.04|691.93|684.13|691.81|684.01|22
1656177140000|2022-06-25 17:12:20|691.85|684.05|691.86|684.06|692.26|684.46|691.84|684.04|27
1656177150000|2022-06-25 17:12:30|691.87|684.07|692.02|684.22|692.1|684.3|691.84|684.04|26
1656177160000|2022-06-25 17:12:40|692.01|684.21|691.94|684.14|692.09|684.29|691.92|684.12|26
1656177170000|2022-06-25 17:12:50|692.01|684.21|692.05|684.25|692.1|684.3|691.9|684.1|24
1656177180000|2022-06-25 17:13:00|692.02|684.22|691.83|684.03|692.02|684.22|691.76|683.96|19
1656177190000|2022-06-25 17:13:10|691.82|684.02|692.15|684.35|692.15|684.35|691.75|683.95|23
1656177200000|2022-06-25 17:13:20|692.11|684.31|692.01|684.21|692.17|684.37|691.9|684.1|25
1656177210000|2022-06-25 17:13:30|691.94|684.14|692.01|684.21|692.16|684.36|691.91|684.11|18
1656177220000|2022-06-25 17:13:40|692.02|684.22|692.26|684.46|692.26|684.46|692|684.2|20
1656177230000|2022-06-25 17:13:50|692.31|684.51|692.68|684.88|692.87|685.07|692.31|684.51|23
1656177240000|2022-06-25 17:14:00|692.7|684.9|692.39|684.59|692.83|685.03|692.38|684.58|26
1656177250000|2022-06-25 17:14:10|692.42|684.62|692.33|684.53|692.45|684.65|692.32|684.52|16
1656177260000|2022-06-25 17:14:20|692.34|684.54|692.13|684.33|692.42|684.62|692.13|684.33|25
1656177270000|2022-06-25 17:14:30|692.12|684.32|692.4|684.6|692.44|684.64|692.12|684.32|18
1656177280000|2022-06-25 17:14:40|692.41|684.61|692.33|684.53|692.48|684.68|692.33|684.53|16
1656177290000|2022-06-25 17:14:50|692.34|684.54|692.14|684.34|692.46|684.66|692.14|684.34|23
1656177300000|2022-06-25 17:15:00|692.15|684.35|692.1|684.3|692.17|684.37|691.96|684.16|22
1656177310000|2022-06-25 17:15:10|692.09|684.29|692.21|684.41|692.21|684.41|692.06|684.26|25
1656177320000|2022-06-25 17:15:20|692.2|684.4|692.16|684.36|692.26|684.46|692.14|684.34|27
1656177330000|2022-06-25 17:15:30|692.15|684.35|692.5|684.7|692.53|684.73|692.12|684.32|26
1656177340000|2022-06-25 17:15:40|692.51|684.71|692.31|684.51|692.69|684.89|692.17|684.37|28
1656177350000|2022-06-25 17:15:50|692.45|684.65|692.7|684.9|692.72|684.92|692.25|684.45|25
1656177360000|2022-06-25 17:16:00|692.69|684.89|692.4|684.6|692.7|684.9|692.27|684.47|26
1656177370000|2022-06-25 17:16:10|692.38|684.58|692.68|684.88|692.75|684.95|692.38|684.58|22
1656177380000|2022-06-25 17:16:20|692.69|684.89|692.71|684.91|692.73|684.93|692.69|684.89|15
1656177390000|2022-06-25 17:16:30|692.72|684.92|692.73|684.93|692.74|684.94|692.7|684.9|17
1656177400000|2022-06-25 17:16:40|692.71|684.91|692.27|684.47|692.74|684.94|692.27|684.47|23
1656177410000|2022-06-25 17:16:50|692.28|684.48|692.23|684.43|692.45|684.65|692.23|684.43|24
1656177420000|2022-06-25 17:17:00|692.24|684.44|692.03|684.23|692.34|684.54|691.94|684.14|31
1656177430000|2022-06-25 17:17:10|692.02|684.22|691.36|683.56|692.02|684.22|691.31|683.51|21
1656177440000|2022-06-25 17:17:20|691.35|683.55|692.2|684.4|692.2|684.4|691.32|683.52|27
1656177450000|2022-06-25 17:17:30|692.18|684.38|692.23|684.43|692.3|684.5|692.16|684.36|25
1656177460000|2022-06-25 17:17:40|692.11|684.31|692.15|684.35|692.18|684.38|692.11|684.31|20
1656177470000|2022-06-25 17:17:50|692.14|684.34|692.23|684.43|692.26|684.46|692.08|684.28|15
1656177480000|2022-06-25 17:18:00|692.21|684.41|692.17|684.37|692.26|684.46|692.17|684.37|13
1656177490000|2022-06-25 17:18:10|692.13|684.33|692.2|684.4|692.22|684.42|692.09|684.29|22
1656177500000|2022-06-25 17:18:20|692.19|684.39|692.21|684.41|692.22|684.42|692.14|684.34|14
1656177510000|2022-06-25 17:18:30|692.2|684.4|692.17|684.37|692.24|684.44|692.16|684.36|16
1656177520000|2022-06-25 17:18:40|692.16|684.36|692.11|684.31|692.2|684.4|692.09|684.29|20
1656177530000|2022-06-25 17:18:50|692.2|684.4|692.15|684.35|692.21|684.41|692.12|684.32|16
1656177540000|2022-06-25 17:19:00|692.13|684.33|692.21|684.41|692.24|684.44|692.11|684.31|19
1656177550000|2022-06-25 17:19:10|692.2|684.4|692.15|684.35|692.24|684.44|692.12|684.32|20
1656177560000|2022-06-25 17:19:20|692.14|684.34|692.13|684.33|692.14|684.34|692.1|684.3|16
1656177570000|2022-06-25 17:19:30|692.19|684.39|692.17|684.37|692.21|684.41|692.1|684.3|16
1656177580000|2022-06-25 17:19:40|692.14|684.34|692.17|684.37|692.17|684.37|692.1|684.3|13
1656177590000|2022-06-25 17:19:50|692.15|684.35|692.16|684.36|692.24|684.44|692.1|684.3|10
1656177600000|2022-06-25 17:20:00|692.18|684.38|692.17|684.37|692.18|684.38|692.17|684.37|2
1656177610000|2022-06-25 17:20:10|692.2|684.4|692.73|684.93|692.74|684.94|692.19|684.39|12
1656177620000|2022-06-25 17:20:20|692.74|684.94|692.85|685.05|692.85|685.05|692.65|684.85|27
1656177630000|2022-06-25 17:20:30|692.86|685.06|692.95|685.15|692.98|685.18|692.83|685.03|23
1656177640000|2022-06-25 17:20:40|692.94|685.14|692.91|685.11|693.06|685.26|692.87|685.07|20
1656177650000|2022-06-25 17:20:50|692.9|685.1|692.96|685.16|692.98|685.18|692.89|685.09|21
1656177660000|2022-06-25 17:21:00|692.95|685.15|692.95|685.15|693.02|685.22|692.86|685.06|20
1656177670000|2022-06-25 17:21:10|693.12|685.32|692.98|685.18|693.23|685.43|692.93|685.13|26
1656177680000|2022-06-25 17:21:20|692.97|685.17|692.98|685.18|693.06|685.26|692.88|685.08|23
1656177690000|2022-06-25 17:21:30|692.95|685.15|692.92|685.12|693.08|685.28|692.91|685.11|23
1656177700000|2022-06-25 17:21:40|692.91|685.11|693.03|685.23|693.08|685.28|692.91|685.11|22
1656177710000|2022-06-25 17:21:50|693.07|685.27|693.05|685.25|693.08|685.28|692.92|685.12|22
1656177720000|2022-06-25 17:22:00|693.04|685.24|693.05|685.25|693.16|685.36|692.99|685.19|24
1656177730000|2022-06-25 17:22:10|693.04|685.24|692.97|685.17|693.07|685.27|692.89|685.09|21
1656177740000|2022-06-25 17:22:20|692.96|685.16|692.94|685.14|693|685.2|692.89|685.09|21
1656177750000|2022-06-25 17:22:30|693.02|685.22|693.01|685.21|693.09|685.29|692.92|685.12|18
1656177760000|2022-06-25 17:22:40|693.1|685.3|693.11|685.31|693.11|685.31|692.98|685.18|19
1656177770000|2022-06-25 17:22:50|693.22|685.42|693.07|685.27|693.25|685.45|693.01|685.21|18
1656177780000|2022-06-25 17:23:00|693.08|685.28|693.03|685.23|693.14|685.34|693.02|685.22|16
1656177790000|2022-06-25 17:23:10|693.04|685.24|693.13|685.33|693.13|685.33|693.03|685.23|23
1656177800000|2022-06-25 17:23:20|693.15|685.35|693.07|685.27|693.15|685.35|693.06|685.26|18
1656177810000|2022-06-25 17:23:30|693.08|685.28|693.01|685.21|693.1|685.3|692.99|685.19|25
1656177820000|2022-06-25 17:23:40|693.11|685.31|693.09|685.29|693.11|685.31|693.03|685.23|20
1656177830000|2022-06-25 17:23:50|693.08|685.28|693.02|685.22|693.09|685.29|692.98|685.18|19
1656177840000|2022-06-25 17:24:00|693.01|685.21|692.82|685.02|693.07|685.27|692.82|685.02|20
1656177850000|2022-06-25 17:24:10|692.55|684.75|692.21|684.41|692.55|684.75|692.03|684.23|26
1656177860000|2022-06-25 17:24:20|692.2|684.4|692.06|684.26|692.22|684.42|691.95|684.15|23
1656177870000|2022-06-25 17:24:30|692.05|684.25|692.14|684.34|692.15|684.35|691.85|684.05|29
1656177880000|2022-06-25 17:24:40|691.95|684.15|692.11|684.31|692.11|684.31|691.9|684.1|25
1656177890000|2022-06-25 17:24:50|692.07|684.27|691.9|684.1|692.07|684.27|691.86|684.06|32
1656177900000|2022-06-25 17:25:00|691.91|684.11|692.16|684.36|692.18|684.38|691.83|684.03|32
1656177910000|2022-06-25 17:25:10|692.17|684.37|692.11|684.31|692.19|684.39|692.09|684.29|17
1656177920000|2022-06-25 17:25:20|692.09|684.29|692.77|684.97|692.77|684.97|692.06|684.26|29
1656177930000|2022-06-25 17:25:30|692.94|685.14|693.58|685.78|693.74|685.94|692.94|685.14|32
1656177940000|2022-06-25 17:25:40|693.59|685.79|693.32|685.52|693.78|685.98|693.32|685.52|25
1656177950000|2022-06-25 17:25:50|693.33|685.53|693.72|685.92|693.73|685.93|693.31|685.51|28
1656177960000|2022-06-25 17:26:00|693.74|685.94|693.83|686.03|693.85|686.05|693.68|685.88|25
1656177970000|2022-06-25 17:26:10|693.81|686.01|693.82|686.02|693.84|686.04|693.8|686|18
1656177980000|2022-06-25 17:26:20|693.8|686|693.81|686.01|693.86|686.06|693.79|685.99|22
1656177990000|2022-06-25 17:26:30|693.83|686.03|694.67|686.87|694.68|686.88|693.81|686.01|25
1656178000000|2022-06-25 17:26:40|694.66|686.86|694.33|686.53|694.66|686.86|694.31|686.51|22
1656178010000|2022-06-25 17:26:50|694.32|686.52|694.82|687.02|694.82|687.02|694.32|686.52|21
1656178020000|2022-06-25 17:27:00|694.7|686.9|695.62|687.82|695.62|687.82|694.7|686.9|32
1656178030000|2022-06-25 17:27:10|695.64|687.84|697.15|689.35|697.23|689.43|695.64|687.84|32
1656178040000|2022-06-25 17:27:20|697.14|689.34|696.99|689.19|697.15|689.35|696.89|689.09|28
1656178050000|2022-06-25 17:27:30|696.97|689.17|696.75|688.95|697.24|689.44|696.59|688.79|31
1656178060000|2022-06-25 17:27:40|697.01|689.21|697.71|689.91|697.71|689.91|696.77|688.97|33
1656178070000|2022-06-25 17:27:50|697.73|689.93|697.2|689.4|697.73|689.93|697.18|689.38|29
1656178080000|2022-06-25 17:28:00|697.19|689.39|697.14|689.34|697.19|689.39|696.61|688.81|33
1656178090000|2022-06-25 17:28:10|697.12|689.32|697.05|689.25|697.16|689.36|696.98|689.18|23
1656178100000|2022-06-25 17:28:20|697.04|689.24|698.37|690.57|698.69|690.89|697.04|689.24|35
1656178110000|2022-06-25 17:28:30|698.4|690.6|698.22|690.42|698.54|690.74|698.14|690.34|31
1656178120000|2022-06-25 17:28:40|698.21|690.41|698.08|690.28|698.22|690.42|697.95|690.15|28
1656178130000|2022-06-25 17:28:50|698.07|690.27|698.22|690.42|698.31|690.51|698.07|690.27|21
1656178140000|2022-06-25 17:29:00|698.06|690.26|698.05|690.25|698.06|690.26|697.98|690.18|13
1656178150000|2022-06-25 17:29:10|698.09|690.29|698.2|690.4|698.26|690.46|698.08|690.28|18
1656178160000|2022-06-25 17:29:20|698.21|690.41|698.29|690.49|698.72|690.92|698.21|690.41|26
1656178170000|2022-06-25 17:29:30|698.27|690.47|698.28|690.48|698.32|690.52|698.27|690.47|15
1656178180000|2022-06-25 17:29:40|698.29|690.49|698.19|690.39|698.29|690.49|698.15|690.35|19
1656178190000|2022-06-25 17:29:50|698.23|690.43|698.12|690.32|698.24|690.44|698.11|690.31|15
1656178200000|2022-06-25 17:30:00|698.13|690.33|698.75|690.95|698.8|691|698.13|690.33|23
1656178210000|2022-06-25 17:30:10|698.73|690.93|699.06|691.26|699.06|691.26|698.64|690.84|24
1656178220000|2022-06-25 17:30:20|699.62|691.82|699.39|691.59|700.07|692.27|699.39|691.59|30
1656178230000|2022-06-25 17:30:30|699.49|691.69|699.55|691.75|699.89|692.09|699.3|691.5|24
1656178240000|2022-06-25 17:30:40|699.54|691.74|699.91|692.11|699.92|692.12|699.52|691.72|24
1656178250000|2022-06-25 17:30:50|699.89|692.09|700|692.2|700.01|692.21|699.88|692.08|16
1656178260000|2022-06-25 17:31:00|699.99|692.19|700.19|692.39|700.19|692.39|699.97|692.17|24
1656178270000|2022-06-25 17:31:10|700.18|692.38|700.69|692.89|700.96|693.16|700.18|692.38|33
1656178280000|2022-06-25 17:31:20|700.7|692.9|700.91|693.11|701.07|693.27|700.69|692.89|31
1656178290000|2022-06-25 17:31:30|700.84|693.04|700.67|692.87|700.84|693.04|700.67|692.87|18
1656178300000|2022-06-25 17:31:40|700.65|692.85|700.98|693.18|700.98|693.18|700.65|692.85|17
1656178310000|2022-06-25 17:31:50|700.97|693.17|700.74|692.94|700.98|693.18|700.57|692.77|11
1656178320000|2022-06-25 17:32:00|700.75|692.95|700.98|693.18|701|693.2|700.75|692.95|17
1656178330000|2022-06-25 17:32:10|700.96|693.16|700.93|693.13|701.05|693.25|700.92|693.12|21
1656178340000|2022-06-25 17:32:20|700.94|693.14|700.96|693.16|701.05|693.25|700.93|693.13|17
1656178350000|2022-06-25 17:32:30|700.95|693.15|700.53|692.73|701|693.2|700.52|692.72|9
1656178360000|2022-06-25 17:32:40|700.55|692.75|700.42|692.62|700.55|692.75|700.36|692.56|9
1656178370000|2022-06-25 17:32:50|700.41|692.61|700.44|692.64|700.45|692.65|700.41|692.61|14
1656178380000|2022-06-25 17:33:00|700.42|692.62|700.45|692.65|700.47|692.67|700.36|692.56|11
1656178390000|2022-06-25 17:33:10|700.47|692.67|700.81|693.01|700.85|693.05|700.47|692.67|15
1656178400000|2022-06-25 17:33:20|700.82|693.02|700.56|692.76|700.82|693.02|700.42|692.62|21
1656178410000|2022-06-25 17:33:30|700.55|692.75|700.89|693.09|700.9|693.1|700.45|692.65|21
1656178420000|2022-06-25 17:33:40|700.9|693.1|701.01|693.21|701.01|693.21|700.85|693.05|23
1656178430000|2022-06-25 17:33:50|701.03|693.23|700.52|692.72|701.09|693.29|700.5|692.7|24
1656178440000|2022-06-25 17:34:00|700.51|692.71|700.52|692.72|700.73|692.93|700.43|692.63|23
1656178450000|2022-06-25 17:34:10|700.54|692.74|700.41|692.61|700.54|692.74|700.4|692.6|9
1656178460000|2022-06-25 17:34:20|700.38|692.58|700.5|692.7|700.5|692.7|700.38|692.58|19
1656178470000|2022-06-25 17:34:30|700.49|692.69|700.39|692.59|700.5|692.7|700.3|692.5|18
1656178480000|2022-06-25 17:34:40|700.4|692.6|700.36|692.56|700.41|692.61|700.32|692.52|22
1656178490000|2022-06-25 17:34:50|700.39|692.59|700.42|692.62|700.44|692.64|700.31|692.51|13
1656178500000|2022-06-25 17:35:00|700.4|692.6|700.77|692.97|700.83|693.03|700.36|692.56|20
1656178510000|2022-06-25 17:35:10|700.76|692.96|700.91|693.11|701.04|693.24|700.76|692.96|25
1656178520000|2022-06-25 17:35:20|700.9|693.1|701.17|693.37|701.17|693.37|700.9|693.1|21
1656178530000|2022-06-25 17:35:30|701.14|693.34|701.06|693.26|701.14|693.34|700.9|693.1|26
1656178540000|2022-06-25 17:35:40|701.08|693.28|701.38|693.58|701.55|693.75|701.08|693.28|30
1656178550000|2022-06-25 17:35:50|701.33|693.53|701.91|694.11|701.94|694.14|701.29|693.49|25
1656178560000|2022-06-25 17:36:00|701.92|694.12|701.57|693.77|702.04|694.24|701.54|693.74|25
1656178570000|2022-06-25 17:36:10|701.49|693.69|701.25|693.45|701.49|693.69|701.19|693.39|21
1656178580000|2022-06-25 17:36:20|701.24|693.44|700.58|692.78|701.27|693.47|700.58|692.78|15
1656178590000|2022-06-25 17:36:30|700.52|692.72|700.41|692.61|700.52|692.72|700.36|692.56|19
1656178600000|2022-06-25 17:36:40|700.39|692.59|700.29|692.49|700.41|692.61|700.26|692.46|14
1656178610000|2022-06-25 17:36:50|700.28|692.48|700.24|692.44|700.29|692.49|700.22|692.42|12
1656178620000|2022-06-25 17:37:00|700.23|692.43|700.23|692.43|700.27|692.47|700.21|692.41|15
1656178630000|2022-06-25 17:37:10|700.22|692.42|700.32|692.52|700.4|692.6|700.22|692.42|21
1656178640000|2022-06-25 17:37:20|700.31|692.51|700.38|692.58|700.39|692.59|700.31|692.51|12
1656178650000|2022-06-25 17:37:30|700.41|692.61|700.41|692.61|700.42|692.62|700.37|692.57|14
1656178660000|2022-06-25 17:37:40|700.4|692.6|700.42|692.62|700.43|692.63|700.39|692.59|13
1656178670000|2022-06-25 17:37:50|700.41|692.61|700.4|692.6|700.42|692.62|700.37|692.57|11
1656178680000|2022-06-25 17:38:00|700.41|692.61|700.35|692.55|700.42|692.62|700.3|692.5|22
1656178690000|2022-06-25 17:38:10|700.3|692.5|700.35|692.55|700.39|692.59|700.3|692.5|20
1656178700000|2022-06-25 17:38:20|700.3|692.5|700.3|692.5|700.38|692.58|700.3|692.5|15
1656178710000|2022-06-25 17:38:30|700.33|692.53|700.32|692.52|700.33|692.53|700.26|692.46|13
1656178720000|2022-06-25 17:38:40|700.31|692.51|700.27|692.47|700.31|692.51|700.2|692.4|23
1656178730000|2022-06-25 17:38:50|700.25|692.45|699.69|691.89|700.25|692.45|699.68|691.88|17
1656178740000|2022-06-25 17:39:00|699.68|691.88|699.33|691.53|699.76|691.96|699.33|691.53|24
1656178750000|2022-06-25 17:39:10|699.32|691.52|699.35|691.55|699.38|691.58|699.29|691.49|24
1656178760000|2022-06-25 17:39:20|699.33|691.53|699.31|691.51|699.39|691.59|699.3|691.5|22
1656178770000|2022-06-25 17:39:30|699.3|691.5|699.46|691.66|699.46|691.66|699.3|691.5|17
1656178780000|2022-06-25 17:39:40|699.64|691.84|699.47|691.67|699.88|692.08|699.47|691.67|27
1656178790000|2022-06-25 17:39:50|699.49|691.69|699.37|691.57|699.5|691.7|699.36|691.56|16
1656178800000|2022-06-25 17:40:00|699.36|691.56|699.38|691.58|699.4|691.6|699.31|691.51|22
1656178810000|2022-06-25 17:40:10|699.39|691.59|699.37|691.57|699.4|691.6|699.3|691.5|17
1656178820000|2022-06-25 17:40:20|699.38|691.58|699.36|691.56|699.43|691.63|699.35|691.55|10
1656178830000|2022-06-25 17:40:30|699.37|691.57|699.35|691.55|699.4|691.6|699.32|691.52|16
1656178840000|2022-06-25 17:40:40|699.36|691.56|699.52|691.72|699.52|691.72|699.35|691.55|10
1656178850000|2022-06-25 17:40:50|699.37|691.57|699.59|691.79|699.59|691.79|699.37|691.57|16
1656178860000|2022-06-25 17:41:00|699.76|691.96|700.13|692.33|700.3|692.5|699.76|691.96|27
1656178870000|2022-06-25 17:41:10|700.12|692.32|699.65|691.85|700.18|692.38|699.58|691.78|34
1656178880000|2022-06-25 17:41:20|699.6|691.8|699.55|691.75|699.68|691.88|699.55|691.75|23
1656178890000|2022-06-25 17:41:30|699.56|691.76|699.56|691.76|699.6|691.8|699.54|691.74|8
1656178900000|2022-06-25 17:41:40|699.57|691.77|699.57|691.77|699.57|691.77|699.55|691.75|3
1656178910000|2022-06-25 17:41:50|699.55|691.75|699.6|691.8|699.62|691.82|699.55|691.75|9
1656178920000|2022-06-25 17:42:00|699.63|691.83|699.89|692.09|700.07|692.27|699.63|691.83|23
1656178930000|2022-06-25 17:42:10|699.85|692.05|699.91|692.11|699.91|692.11|699.65|691.85|22
1656178940000|2022-06-25 17:42:20|699.83|692.03|699.97|692.17|700.2|692.4|699.83|692.03|27
1656178950000|2022-06-25 17:42:30|699.98|692.18|700.15|692.35|700.15|692.35|699.86|692.06|23
1656178960000|2022-06-25 17:42:40|700.17|692.37|700.14|692.34|700.25|692.45|700.14|692.34|27
1656178970000|2022-06-25 17:42:50|700.15|692.35|700.2|692.4|700.29|692.49|700.12|692.32|19
1656178980000|2022-06-25 17:43:00|700.21|692.41|700.4|692.6|700.4|692.6|700.16|692.36|25
1656178990000|2022-06-25 17:43:10|700.35|692.55|700.21|692.41|700.35|692.55|700.17|692.37|19
1656179000000|2022-06-25 17:43:20|700.2|692.4|700.36|692.56|700.36|692.56|700.2|692.4|22
1656179010000|2022-06-25 17:43:30|700.27|692.47|700.2|692.4|700.29|692.49|700.09|692.29|25
1656179020000|2022-06-25 17:43:40|700.16|692.36|699.99|692.19|700.3|692.5|699.98|692.18|24
1656179030000|2022-06-25 17:43:50|700.04|692.24|700.11|692.31|700.15|692.35|699.99|692.19|24
1656179040000|2022-06-25 17:44:00|700.09|692.29|699.5|691.7|700.15|692.35|699.5|691.7|21
1656179050000|2022-06-25 17:44:10|699.48|691.68|699.35|691.55|699.48|691.68|699.17|691.37|17
1656179060000|2022-06-25 17:44:20|699.34|691.54|699.4|691.6|699.41|691.61|699.2|691.4|24
1656179070000|2022-06-25 17:44:30|699.42|691.62|699.42|691.62|699.54|691.74|699.29|691.49|24
1656179080000|2022-06-25 17:44:40|699.44|691.64|699.34|691.54|699.48|691.68|699.31|691.51|20
1656179090000|2022-06-25 17:44:50|699.33|691.53|699.18|691.38|699.47|691.67|699.16|691.36|20
1656179100000|2022-06-25 17:45:00|699.25|691.45|699.1|691.3|699.31|691.51|699.08|691.28|22
1656179110000|2022-06-25 17:45:10|699.12|691.32|698.51|690.71|699.12|691.32|698.37|690.57|29
1656179120000|2022-06-25 17:45:20|698.5|690.7|698.42|690.62|698.51|690.71|698.34|690.54|30
1656179130000|2022-06-25 17:45:30|698.39|690.59|698.37|690.57|698.52|690.72|698.35|690.55|19
1656179140000|2022-06-25 17:45:40|698.38|690.58|698.32|690.52|698.5|690.7|698.3|690.5|26
1656179150000|2022-06-25 17:45:50|698.36|690.56|698.4|690.6|698.45|690.65|698.28|690.48|20
1656179160000|2022-06-25 17:46:00|698.29|690.49|698.87|691.07|698.89|691.09|698.29|690.49|29
1656179170000|2022-06-25 17:46:10|698.88|691.08|698.42|690.62|698.88|691.08|698.35|690.55|21
1656179180000|2022-06-25 17:46:20|698.41|690.61|698.4|690.6|698.44|690.64|698.29|690.49|20
1656179190000|2022-06-25 17:46:30|698.41|690.61|698.9|691.1|698.9|691.1|698.33|690.53|28
1656179200000|2022-06-25 17:46:40|698.89|691.09|698.7|690.9|698.89|691.09|698.58|690.78|22
1656179210000|2022-06-25 17:46:50|698.71|690.91|698.49|690.69|698.87|691.07|698.41|690.61|23
1656179220000|2022-06-25 17:47:00|698.47|690.67|698.79|690.99|698.83|691.03|698.42|690.62|26
1656179230000|2022-06-25 17:47:10|698.85|691.05|698.85|691.05|698.94|691.14|698.74|690.94|28
1656179240000|2022-06-25 17:47:20|698.87|691.07|698.84|691.04|698.93|691.13|698.76|690.96|20
1656179250000|2022-06-25 17:47:30|698.8|691|698.61|690.81|698.84|691.04|698.49|690.69|23
1656179260000|2022-06-25 17:47:40|698.59|690.79|698.49|690.69|698.62|690.82|698.48|690.68|21
1656179270000|2022-06-25 17:47:50|698.5|690.7|698.37|690.57|698.57|690.77|698.32|690.52|19
1656179280000|2022-06-25 17:48:00|698.39|690.59|698.22|690.42|698.39|690.59|698.21|690.41|23
1656179290000|2022-06-25 17:48:10|698.21|690.41|698.78|690.98|698.78|690.98|698.21|690.41|24
1656179300000|2022-06-25 17:48:20|698.8|691|698.48|690.68|698.88|691.08|698.46|690.66|18
1656179310000|2022-06-25 17:48:30|698.49|690.69|698.75|690.95|698.75|690.95|698.46|690.66|16
1656179320000|2022-06-25 17:48:40|698.74|690.94|698.89|691.09|698.96|691.16|698.72|690.92|23
1656179330000|2022-06-25 17:48:50|698.92|691.12|698.94|691.14|698.98|691.18|698.81|691.01|17
1656179340000|2022-06-25 17:49:00|698.92|691.12|698.54|690.74|698.92|691.12|698.48|690.68|13
1656179350000|2022-06-25 17:49:10|698.53|690.73|698.56|690.76|698.59|690.79|698.53|690.73|8
1656179360000|2022-06-25 17:49:20|698.5|690.7|698.5|690.7|698.5|690.7|698.49|690.69|3
1656179370000|2022-06-25 17:49:30|698.54|690.74|698.54|690.74|698.54|690.74|698.54|690.74|1
1656179380000|2022-06-25 17:49:40|698.5|690.7|698.59|690.79|698.59|690.79|698.5|690.7|9
1656179390000|2022-06-25 17:49:50|698.6|690.8|698.56|690.76|698.71|690.91|698.53|690.73|6
1656179400000|2022-06-25 17:50:00|698.57|690.77|698.33|690.53|698.6|690.8|698.33|690.53|15
1656179410000|2022-06-25 17:50:10|698.35|690.55|698.35|690.55|698.4|690.6|698.35|690.55|4
1656179420000|2022-06-25 17:50:20|698.36|690.56|698.34|690.54|698.36|690.56|698.33|690.53|7
1656179430000|2022-06-25 17:50:30|698.35|690.55|698.44|690.64|698.45|690.65|698.35|690.55|8
1656179440000|2022-06-25 17:50:40|698.32|690.52|697.77|689.97|698.32|690.52|697.77|689.97|11
1656179450000|2022-06-25 17:50:50|697.79|689.99|697.47|689.67|697.79|689.99|697.47|689.67|17
1656179460000|2022-06-25 17:51:00|697.48|689.68|697.42|689.62|697.48|689.68|697.41|689.61|12
1656179470000|2022-06-25 17:51:10|697.44|689.64|697.4|689.6|697.45|689.65|697.37|689.57|15
1656179480000|2022-06-25 17:51:20|697.39|689.59|697.53|689.73|697.53|689.73|697.39|689.59|14
1656179490000|2022-06-25 17:51:30|697.55|689.75|698.04|690.24|698.04|690.24|697.55|689.75|22
1656179500000|2022-06-25 17:51:40|698.02|690.22|697.65|689.85|698.02|690.22|697.59|689.79|17
1656179510000|2022-06-25 17:51:50|697.55|689.75|697.63|689.83|697.63|689.83|697.45|689.65|10
1656179520000|2022-06-25 17:52:00|697.64|689.84|698.03|690.23|698.06|690.26|697.64|689.84|23
1656179530000|2022-06-25 17:52:10|698.04|690.24|698.13|690.33|698.13|690.33|698.01|690.21|17
1656179540000|2022-06-25 17:52:20|698.07|690.27|698.04|690.24|698.13|690.33|698.04|690.24|10
1656179550000|2022-06-25 17:52:30|698.05|690.25|697.98|690.18|698.11|690.31|697.97|690.17|15
1656179560000|2022-06-25 17:52:40|698.05|690.25|698.1|690.3|698.13|690.33|698.01|690.21|15
1656179570000|2022-06-25 17:52:50|698.11|690.31|698.05|690.25|698.11|690.31|697.97|690.17|16
1656179580000|2022-06-25 17:53:00|698.04|690.24|697.58|689.78|698.05|690.25|697.58|689.78|15
1656179590000|2022-06-25 17:53:10|697.56|689.76|697.79|689.99|697.81|690.01|697.48|689.68|14
1656179600000|2022-06-25 17:53:20|697.8|690|697.81|690.01|697.81|690.01|697.77|689.97|11
1656179610000|2022-06-25 17:53:30|697.79|689.99|697.39|689.59|697.79|689.99|697.36|689.56|18
1656179620000|2022-06-25 17:53:40|697.43|689.63|697.41|689.61|697.87|690.07|697.4|689.6|15
1656179630000|2022-06-25 17:53:50|697.48|689.68|697.54|689.74|697.54|689.74|697.48|689.68|8
1656179640000|2022-06-25 17:54:00|697.53|689.73|697.37|689.57|697.53|689.73|697.32|689.52|10
1656179660000|2022-06-25 17:54:20|697.39|689.59|697.38|689.58|697.4|689.6|697.35|689.55|9
1656179670000|2022-06-25 17:54:30|697.39|689.59|697.36|689.56|697.4|689.6|697.34|689.54|27
1656179680000|2022-06-25 17:54:40|697.37|689.57|697.98|690.18|698.01|690.21|697.35|689.55|23
1656179690000|2022-06-25 17:54:50|697.99|690.19|698.09|690.29|698.09|690.29|697.93|690.13|22
1656179700000|2022-06-25 17:55:00|698.08|690.28|697.53|689.73|698.08|690.28|697.5|689.7|27
1656179710000|2022-06-25 17:55:10|697.55|689.75|697.32|689.52|697.55|689.75|697.32|689.52|17
1656179720000|2022-06-25 17:55:20|697.33|689.53|697.37|689.57|697.42|689.62|697.16|689.36|9
1656179730000|2022-06-25 17:55:30|697.38|689.58|697.37|689.57|697.38|689.58|697.35|689.55|5
1656179740000|2022-06-25 17:55:40|697.36|689.56|697.32|689.52|697.37|689.57|697.31|689.51|6
1656179750000|2022-06-25 17:55:50|697.31|689.51|697.3|689.5|697.32|689.52|697.29|689.49|8
1656179760000|2022-06-25 17:56:00|697.31|689.51|697.34|689.54|697.39|689.59|697.31|689.51|10
1656179770000|2022-06-25 17:56:10|697.33|689.53|697.29|689.49|697.34|689.54|697.29|689.49|9
1656179780000|2022-06-25 17:56:20|697.3|689.5|697.26|689.46|697.32|689.52|697.23|689.43|10
1656179790000|2022-06-25 17:56:30|697.27|689.47|696.54|688.74|697.28|689.48|696.49|688.69|23
1656179800000|2022-06-25 17:56:40|696.53|688.73|696.36|688.56|696.54|688.74|696.33|688.53|19
1656179810000|2022-06-25 17:56:50|696.35|688.55|696.48|688.68|696.49|688.69|696.33|688.53|13
1656179820000|2022-06-25 17:57:00|696.47|688.67|696.57|688.77|696.57|688.77|696.47|688.67|8
1656179830000|2022-06-25 17:57:10|696.58|688.78|697.01|689.21|697.06|689.26|696.57|688.77|21
1656179840000|2022-06-25 17:57:20|696.98|689.18|696.94|689.14|696.99|689.19|696.88|689.08|19
1656179850000|2022-06-25 17:57:30|696.9|689.1|697.03|689.23|697.11|689.31|696.89|689.09|18
1656179860000|2022-06-25 17:57:40|697.06|689.26|698.05|690.25|698.1|690.3|697.06|689.26|19
1656179870000|2022-06-25 17:57:50|697.81|690.01|697.4|689.6|697.81|690.01|697.37|689.57|26
1656179880000|2022-06-25 17:58:00|697.43|689.63|697.38|689.58|697.47|689.67|697.3|689.5|16
1656179890000|2022-06-25 17:58:10|697.36|689.56|697.24|689.44|697.38|689.58|697.24|689.44|23
1656179900000|2022-06-25 17:58:20|697.22|689.42|695.7|687.9|697.33|689.53|695.7|687.9|23
1656179910000|2022-06-25 17:58:30|695.72|687.92|695.43|687.63|695.72|687.92|695.42|687.62|20
1656179920000|2022-06-25 17:58:40|695.42|687.62|694.91|687.11|695.49|687.69|694.91|687.11|20
1656179930000|2022-06-25 17:58:50|694.97|687.17|694.55|686.75|695.01|687.21|694.55|686.75|12
1656179940000|2022-06-25 17:59:00|694.56|686.76|694.38|686.58|694.63|686.83|694.36|686.56|16
1656179950000|2022-06-25 17:59:10|694.36|686.56|694.24|686.44|694.48|686.68|694.24|686.44|22
1656179960000|2022-06-25 17:59:20|694.25|686.45|693.6|685.8|694.29|686.49|693.58|685.78|25
1656179970000|2022-06-25 17:59:30|693.55|685.75|693.55|685.75|693.58|685.78|693.41|685.61|18
1656179980000|2022-06-25 17:59:40|693.56|685.76|693.99|686.19|694.16|686.36|693.51|685.71|21
1656179990000|2022-06-25 17:59:50|693.97|686.17|694.22|686.42|694.4|686.6|693.95|686.15|27
1656180000000|2022-06-25 18:00:00|694.23|686.43|694.71|686.91|695.14|687.34|694.18|686.38|30
1656180010000|2022-06-25 18:00:10|694.76|686.96|694.32|686.52|694.84|687.04|694.32|686.52|25
1656180020000|2022-06-25 18:00:20|694.33|686.53|694.41|686.61|694.48|686.68|694.3|686.5|18
1656180030000|2022-06-25 18:00:30|694.46|686.66|694.39|686.59|694.7|686.9|694.38|686.58|25
1656180040000|2022-06-25 18:00:40|694.43|686.63|694.52|686.72|694.53|686.73|694.41|686.61|23
1656180050000|2022-06-25 18:00:50|694.51|686.71|694.56|686.76|694.58|686.78|694.43|686.63|16
1656180060000|2022-06-25 18:01:00|694.57|686.77|694.69|686.89|695.08|687.28|694.56|686.76|25
1656180070000|2022-06-25 18:01:10|694.54|686.74|694.34|686.54|694.54|686.74|694.29|686.49|26
1656180080000|2022-06-25 18:01:20|694.35|686.55|694.2|686.4|694.35|686.55|693.89|686.09|21
1656180090000|2022-06-25 18:01:30|693.99|686.19|693.93|686.13|694.11|686.31|693.82|686.02|21
1656180100000|2022-06-25 18:01:40|693.92|686.12|693.89|686.09|693.92|686.12|693.69|685.89|18
1656180110000|2022-06-25 18:01:50|693.88|686.08|693.76|685.96|693.9|686.1|693.73|685.93|21
1656180120000|2022-06-25 18:02:00|693.77|685.97|694.33|686.53|694.33|686.53|693.77|685.97|29
1656180130000|2022-06-25 18:02:10|694.3|686.5|694.24|686.44|694.32|686.52|694.21|686.41|27
1656180140000|2022-06-25 18:02:20|694.25|686.45|694.31|686.51|694.39|686.59|694.17|686.37|25
1656180150000|2022-06-25 18:02:30|694.32|686.52|694.26|686.46|694.34|686.54|694.25|686.45|17
1656180160000|2022-06-25 18:02:40|694.3|686.5|694.36|686.56|694.4|686.6|694.28|686.48|20
1656180170000|2022-06-25 18:02:50|694.38|686.58|694.44|686.64|694.45|686.65|694.28|686.48|16
1656180180000|2022-06-25 18:03:00|694.45|686.65|694.45|686.65|694.47|686.67|694.35|686.55|20
1656180190000|2022-06-25 18:03:10|694.46|686.66|694.65|686.85|694.68|686.88|694.41|686.61|23
1656180200000|2022-06-25 18:03:20|694.64|686.84|694.58|686.78|694.67|686.87|694.51|686.71|19
1656180210000|2022-06-25 18:03:30|694.59|686.79|694.36|686.56|694.59|686.79|694.36|686.56|18
1656180220000|2022-06-25 18:03:40|694.35|686.55|694.37|686.57|694.38|686.58|694.3|686.5|24
1656180230000|2022-06-25 18:03:50|694.36|686.56|694.45|686.65|694.48|686.68|694.35|686.55|20
1656180240000|2022-06-25 18:04:00|694.43|686.63|694.43|686.63|694.46|686.66|694.35|686.55|26
1656180250000|2022-06-25 18:04:10|694.47|686.67|694.42|686.62|694.49|686.69|694.38|686.58|16
1656180260000|2022-06-25 18:04:20|694.45|686.65|694.29|686.49|694.45|686.65|694.26|686.46|26
1656180270000|2022-06-25 18:04:30|694.35|686.55|694.31|686.51|694.37|686.57|694.25|686.45|17
1656180280000|2022-06-25 18:04:40|694.32|686.52|694.4|686.6|694.4|686.6|694.32|686.52|22
1656180290000|2022-06-25 18:04:50|694.38|686.58|694.44|686.64|694.44|686.64|694.33|686.53|19
1656180300000|2022-06-25 18:05:00|694.48|686.68|694.4|686.6|694.48|686.68|694.39|686.59|18
1656180310000|2022-06-25 18:05:10|694.39|686.59|694.42|686.62|694.51|686.71|694.26|686.46|30
1656180320000|2022-06-25 18:05:20|694.41|686.61|694.22|686.42|694.41|686.61|694.21|686.41|19
1656180330000|2022-06-25 18:05:30|694.21|686.41|694.2|686.4|694.36|686.56|694.2|686.4|14
1656180340000|2022-06-25 18:05:40|694.22|686.42|694.2|686.4|694.34|686.54|694.16|686.36|22
1656180350000|2022-06-25 18:05:50|694.23|686.43|694.2|686.4|694.23|686.43|694.14|686.34|22
1656180360000|2022-06-25 18:06:00|694.18|686.38|694.3|686.5|694.32|686.52|694.13|686.33|18
1656180370000|2022-06-25 18:06:10|694.29|686.49|694.22|686.42|694.33|686.53|694.14|686.34|27
1656180380000|2022-06-25 18:06:20|694.19|686.39|694.18|686.38|694.29|686.49|694.11|686.31|26
1656180390000|2022-06-25 18:06:30|694.19|686.39|694.36|686.56|694.36|686.56|694.19|686.39|22
1656180400000|2022-06-25 18:06:40|694.37|686.57|694.32|686.52|694.37|686.57|694.25|686.45|23
1656180410000|2022-06-25 18:06:50|694.31|686.51|694.58|686.78|694.58|686.78|694.29|686.49|27
1656180420000|2022-06-25 18:07:00|694.59|686.79|694.54|686.74|694.63|686.83|694.43|686.63|16
1656180430000|2022-06-25 18:07:10|694.53|686.73|694.54|686.74|694.58|686.78|694.52|686.72|19
1656180440000|2022-06-25 18:07:20|694.52|686.72|694.25|686.45|694.54|686.74|694.17|686.37|23
1656180450000|2022-06-25 18:07:30|694.22|686.42|694.31|686.51|694.34|686.54|694.18|686.38|21
1656180460000|2022-06-25 18:07:40|694.3|686.5|694.3|686.5|694.32|686.52|694.14|686.34|23
1656180470000|2022-06-25 18:07:50|694.29|686.49|694.25|686.45|694.3|686.5|694.21|686.41|28
1656180480000|2022-06-25 18:08:00|694.26|686.46|694.3|686.5|694.37|686.57|694.23|686.43|19
1656180490000|2022-06-25 18:08:10|694.31|686.51|694.4|686.6|694.4|686.6|694.25|686.45|17
1656180500000|2022-06-25 18:08:20|694.39|686.59|694.39|686.59|694.41|686.61|694.39|686.59|11
1656180510000|2022-06-25 18:08:30|694.4|686.6|694.25|686.45|694.4|686.6|694.25|686.45|14
1656180520000|2022-06-25 18:08:40|694.26|686.46|694.4|686.6|694.4|686.6|694.25|686.45|20
1656180530000|2022-06-25 18:08:50|694.61|686.81|695.23|687.43|695.32|687.52|694.61|686.81|28
1656180540000|2022-06-25 18:09:00|695.21|687.41|695.16|687.36|695.24|687.44|695.1|687.3|17
1656180550000|2022-06-25 18:09:10|695.14|687.34|695.01|687.21|695.28|687.48|695|687.2|25
1656180560000|2022-06-25 18:09:20|695.02|687.22|694.38|686.58|695.02|687.22|694.36|686.56|25
1656180570000|2022-06-25 18:09:30|694.37|686.57|694.54|686.74|694.58|686.78|694.37|686.57|21
1656180580000|2022-06-25 18:09:40|694.55|686.75|695.06|687.26|695.15|687.35|694.52|686.72|23
1656180590000|2022-06-25 18:09:50|695.2|687.4|695.41|687.61|695.42|687.62|695.2|687.4|25
1656180600000|2022-06-25 18:10:00|695.44|687.64|695.3|687.5|695.44|687.64|695.26|687.46|24
1656180610000|2022-06-25 18:10:10|695.31|687.51|695.39|687.59|695.39|687.59|695.27|687.47|22
1656180620000|2022-06-25 18:10:20|695.38|687.58|695.35|687.55|695.42|687.62|695.32|687.52|15
1656180630000|2022-06-25 18:10:30|695.34|687.54|695.41|687.61|695.42|687.62|695.33|687.53|19
1656180640000|2022-06-25 18:10:40|695.39|687.59|695.49|687.69|695.54|687.74|695.29|687.49|25
1656180650000|2022-06-25 18:10:50|695.5|687.7|695.41|687.61|695.54|687.74|695.41|687.61|21
1656180660000|2022-06-25 18:11:00|695.4|687.6|695.63|687.83|695.63|687.83|695.4|687.6|17
1656180670000|2022-06-25 18:11:10|695.64|687.84|695.6|687.8|695.7|687.9|695.55|687.75|13
1656180680000|2022-06-25 18:11:20|695.63|687.83|695.66|687.86|695.66|687.86|695.59|687.79|18
1656180690000|2022-06-25 18:11:30|695.67|687.87|695.9|688.1|696.09|688.29|695.66|687.86|31
1656180700000|2022-06-25 18:11:40|695.91|688.11|696.21|688.41|696.21|688.41|695.9|688.1|17
1656180710000|2022-06-25 18:11:50|696.22|688.42|696.11|688.31|696.36|688.56|696.09|688.29|22
1656180720000|2022-06-25 18:12:00|696.13|688.33|695.63|687.83|696.19|688.39|695.63|687.83|24
1656180730000|2022-06-25 18:12:10|695.71|687.91|695.57|687.77|695.75|687.95|695.55|687.75|24
1656180740000|2022-06-25 18:12:20|695.56|687.76|695.56|687.76|695.6|687.8|695.54|687.74|18
1656180750000|2022-06-25 18:12:30|695.54|687.74|695.4|687.6|695.6|687.8|695.38|687.58|20
1656180760000|2022-06-25 18:12:40|695.41|687.61|695.4|687.6|695.46|687.66|695.36|687.56|29
1656180770000|2022-06-25 18:12:50|695.39|687.59|695.36|687.56|695.4|687.6|695.35|687.55|26
1656180780000|2022-06-25 18:13:00|695.38|687.58|695.47|687.67|695.47|687.67|695.38|687.58|12
1656180790000|2022-06-25 18:13:10|695.45|687.65|694.73|686.93|695.45|687.65|694.73|686.93|23
1656180800000|2022-06-25 18:13:20|694.69|686.89|694.24|686.44|694.69|686.89|694.24|686.44|28
1656180810000|2022-06-25 18:13:30|694.22|686.42|694.48|686.68|694.48|686.68|694.2|686.4|20
1656180820000|2022-06-25 18:13:40|694.47|686.67|694.36|686.56|694.48|686.68|694.36|686.56|9
1656180830000|2022-06-25 18:13:50|694.38|686.58|694.35|686.55|694.38|686.58|694.35|686.55|5
1656180840000|2022-06-25 18:14:00|694.34|686.54|694.35|686.55|694.37|686.57|694.34|686.54|8
1656180850000|2022-06-25 18:14:10|694.37|686.57|694.43|686.63|694.73|686.93|694.35|686.55|20
1656180860000|2022-06-25 18:14:20|694.44|686.64|694.42|686.62|694.44|686.64|694.42|686.62|4
1656180870000|2022-06-25 18:14:30|694.43|686.63|694.39|686.59|694.51|686.71|694.39|686.59|13
1656180880000|2022-06-25 18:14:40|694.38|686.58|694.53|686.73|694.53|686.73|694.38|686.58|6
1656180890000|2022-06-25 18:14:50|694.47|686.67|694.45|686.65|694.48|686.68|694.43|686.63|12
1656180900000|2022-06-25 18:15:00|694.5|686.7|694.45|686.65|694.51|686.71|694.45|686.65|14
1656180910000|2022-06-25 18:15:10|694.43|686.63|694.22|686.42|694.45|686.65|694.11|686.31|26
1656180920000|2022-06-25 18:15:20|694.21|686.41|694.17|686.37|694.25|686.45|694.17|686.37|24
1656180930000|2022-06-25 18:15:30|694.19|686.39|694.19|686.39|694.21|686.41|694.17|686.37|16
1656180940000|2022-06-25 18:15:40|694.21|686.41|694.18|686.38|694.28|686.48|694.18|686.38|24
1656180950000|2022-06-25 18:15:50|694.17|686.37|694.19|686.39|694.2|686.4|694.17|686.37|8
1656180960000|2022-06-25 18:16:00|694.2|686.4|694.48|686.68|694.48|686.68|694.2|686.4|14
1656180970000|2022-06-25 18:16:10|694.47|686.67|694.53|686.73|694.53|686.73|694.43|686.63|4
1656180980000|2022-06-25 18:16:20|694.52|686.72|694.32|686.52|694.52|686.72|694.28|686.48|11
1656180990000|2022-06-25 18:16:30|694.26|686.46|694.27|686.47|694.27|686.47|694.26|686.46|2
1656181000000|2022-06-25 18:16:40|694.25|686.45|694.25|686.45|694.25|686.45|694.24|686.44|3
1656181010000|2022-06-25 18:16:50|694.24|686.44|694.17|686.37|694.26|686.46|694.17|686.37|21
1656181020000|2022-06-25 18:17:00|694.25|686.45|694.11|686.31|694.25|686.45|694.1|686.3|20
1656181030000|2022-06-25 18:17:10|694.1|686.3|693.19|685.39|694.11|686.31|693.19|685.39|18
1656181040000|2022-06-25 18:17:20|693.17|685.37|692.19|684.39|693.17|685.37|691.94|684.14|33
1656181050000|2022-06-25 18:17:30|692.2|684.4|693.27|685.47|693.27|685.47|692.2|684.4|22
1656181060000|2022-06-25 18:17:40|693.32|685.52|693.65|685.85|693.67|685.87|693.32|685.52|20
1656181070000|2022-06-25 18:17:50|693.66|685.86|693.5|685.7|693.89|686.09|693.5|685.7|25
1656181080000|2022-06-25 18:18:00|693.49|685.69|694.05|686.25|694.05|686.25|693.49|685.69|22
1656181090000|2022-06-25 18:18:10|694.04|686.24|693.98|686.18|694.04|686.24|693.81|686.01|17
1656181100000|2022-06-25 18:18:20|693.97|686.17|694.05|686.25|694.12|686.32|693.97|686.17|21
1656181110000|2022-06-25 18:18:30|694.09|686.29|694.38|686.58|694.39|686.59|694.08|686.28|17
1656181120000|2022-06-25 18:18:40|694.37|686.57|694.37|686.57|694.38|686.58|694.37|686.57|7
1656181130000|2022-06-25 18:18:50|694.39|686.59|694.4|686.6|694.43|686.63|694.38|686.58|13
1656181140000|2022-06-25 18:19:00|694.41|686.61|694.41|686.61|694.44|686.64|694.4|686.6|8
1656181150000|2022-06-25 18:19:10|694.42|686.62|695.03|687.23|695.04|687.24|694.42|686.62|12
1656181160000|2022-06-25 18:19:20|695.04|687.24|695.11|687.31|695.18|687.38|695.02|687.22|18
1656181170000|2022-06-25 18:19:30|695.1|687.3|695.14|687.34|695.16|687.36|695.08|687.28|14
1656181180000|2022-06-25 18:19:40|695.15|687.35|695.22|687.42|695.22|687.42|695.11|687.31|9
1656181190000|2022-06-25 18:19:50|695.2|687.4|695.22|687.42|695.22|687.42|695.12|687.32|13
1656181200000|2022-06-25 18:20:00|695.2|687.4|695.15|687.35|695.2|687.4|695.1|687.3|21
1656181210000|2022-06-25 18:20:10|695.14|687.34|695.12|687.32|695.19|687.39|695.11|687.31|20
1656181220000|2022-06-25 18:20:20|695.11|687.31|695.13|687.33|695.16|687.36|695.11|687.31|17
1656181230000|2022-06-25 18:20:30|695.14|687.34|695.12|687.32|695.17|687.37|695.1|687.3|20
1656181240000|2022-06-25 18:20:40|695.1|687.3|695.11|687.31|695.14|687.34|695.03|687.23|20
1656181250000|2022-06-25 18:20:50|695.1|687.3|695.17|687.37|695.17|687.37|695.09|687.29|12
1656181260000|2022-06-25 18:21:00|695.18|687.38|695.13|687.33|695.18|687.38|695.1|687.3|15
1656181270000|2022-06-25 18:21:10|695.11|687.31|696.14|688.34|696.14|688.34|695.11|687.31|27
1656181280000|2022-06-25 18:21:20|696.11|688.31|696.15|688.35|696.16|688.36|696.05|688.25|22
1656181290000|2022-06-25 18:21:30|696.14|688.34|696.15|688.35|696.15|688.35|696.1|688.3|19
1656181300000|2022-06-25 18:21:40|696.16|688.36|695.45|687.65|696.16|688.36|695.45|687.65|23
1656181310000|2022-06-25 18:21:50|695.44|687.64|695.43|687.63|695.45|687.65|695.42|687.62|12
1656181320000|2022-06-25 18:22:00|695.44|687.64|695.32|687.52|695.45|687.65|695.32|687.52|21
1656181330000|2022-06-25 18:22:10|695.3|687.5|696.08|688.28|696.12|688.32|695.3|687.5|27
1656181340000|2022-06-25 18:22:20|696.09|688.29|695.88|688.08|696.15|688.35|695.88|688.08|20
1656181350000|2022-06-25 18:22:30|695.9|688.1|696.02|688.22|696.09|688.29|695.83|688.03|24
1656181360000|2022-06-25 18:22:40|696|688.2|695.45|687.65|696.09|688.29|695.45|687.65|18
1656181370000|2022-06-25 18:22:50|695.44|687.64|695.15|687.35|695.45|687.65|695.14|687.34|16
1656181380000|2022-06-25 18:23:00|695.16|687.36|694.98|687.18|695.19|687.39|694.98|687.18|22
1656181390000|2022-06-25 18:23:10|695.01|687.21|694.99|687.19|695.11|687.31|694.96|687.16|21
1656181400000|2022-06-25 18:23:20|694.98|687.18|694.44|686.64|695|687.2|694.43|686.63|22
1656181410000|2022-06-25 18:23:30|694.43|686.63|694.27|686.47|694.51|686.71|694.27|686.47|22
1656181420000|2022-06-25 18:23:40|694.26|686.46|695.19|687.39|695.19|687.39|694.22|686.42|18
1656181430000|2022-06-25 18:23:50|695.2|687.4|695.07|687.27|695.23|687.43|695.07|687.27|24
1656181440000|2022-06-25 18:24:00|695.08|687.28|695.16|687.36|695.2|687.4|695.08|687.28|19
1656181450000|2022-06-25 18:24:10|695.17|687.37|695.77|687.97|695.93|688.13|695.17|687.37|23
1656181460000|2022-06-25 18:24:20|695.82|688.02|696.32|688.52|696.32|688.52|695.82|688.02|25
1656181470000|2022-06-25 18:24:30|696.31|688.51|695.84|688.04|696.31|688.51|695.75|687.95|19
1656181480000|2022-06-25 18:24:40|695.6|687.8|694.47|686.67|695.61|687.81|694.47|686.67|33
1656181490000|2022-06-25 18:24:50|694.46|686.66|694.34|686.54|694.46|686.66|694.3|686.5|21
1656181500000|2022-06-25 18:25:00|694.36|686.56|694.19|686.39|694.36|686.56|694.19|686.39|18
1656181510000|2022-06-25 18:25:10|694.18|686.38|695.2|687.4|695.21|687.41|694.14|686.34|29
1656181520000|2022-06-25 18:25:20|695.18|687.38|695.11|687.31|695.18|687.38|695.03|687.23|23
1656181530000|2022-06-25 18:25:30|695.12|687.32|695.18|687.38|695.2|687.4|694.96|687.16|19
1656181540000|2022-06-25 18:25:40|695.17|687.37|695.18|687.38|695.2|687.4|695.13|687.33|19
1656181550000|2022-06-25 18:25:50|695.16|687.36|695.16|687.36|695.26|687.46|695.11|687.31|14
1656181560000|2022-06-25 18:26:00|695.14|687.34|694.99|687.19|695.14|687.34|694.98|687.18|11
1656181570000|2022-06-25 18:26:10|694.98|687.18|695.22|687.42|695.24|687.44|694.98|687.18|15
1656181580000|2022-06-25 18:26:20|695.21|687.41|695.19|687.39|695.23|687.43|695.17|687.37|13
1656181590000|2022-06-25 18:26:30|695.21|687.41|694.82|687.02|695.21|687.41|694.82|687.02|11
1656181600000|2022-06-25 18:26:40|694.62|686.82|694.97|687.17|695.04|687.24|694.52|686.72|25
1656181610000|2022-06-25 18:26:50|694.91|687.11|694.91|687.11|694.93|687.13|694.88|687.08|10
1656181620000|2022-06-25 18:27:00|694.92|687.12|694.91|687.11|694.93|687.13|694.85|687.05|25
1656181630000|2022-06-25 18:27:10|694.92|687.12|694.84|687.04|695.08|687.28|694.84|687.04|21
1656181640000|2022-06-25 18:27:20|694.85|687.05|694.5|686.7|694.89|687.09|694.5|686.7|19
1656181650000|2022-06-25 18:27:30|694.47|686.67|694.16|686.36|694.47|686.67|694.16|686.36|18
1656181660000|2022-06-25 18:27:40|694.17|686.37|694.21|686.41|694.22|686.42|694.13|686.33|13
1656181670000|2022-06-25 18:27:50|694.22|686.42|693.97|686.17|694.24|686.44|693.97|686.17|19
1656181680000|2022-06-25 18:28:00|693.96|686.16|694.11|686.31|694.22|686.42|693.96|686.16|21
1656181690000|2022-06-25 18:28:10|694.09|686.29|694|686.2|694.09|686.29|693.95|686.15|19
1656181700000|2022-06-25 18:28:20|693.98|686.18|694|686.2|694.01|686.21|693.94|686.14|13
1656181710000|2022-06-25 18:28:30|694.01|686.21|694.38|686.58|694.38|686.58|693.95|686.15|14
1656181720000|2022-06-25 18:28:40|694.36|686.56|694.44|686.64|694.9|687.1|694.2|686.4|26
1656181730000|2022-06-25 18:28:50|694.4|686.6|694.43|686.63|694.52|686.72|694.4|686.6|22
1656181740000|2022-06-25 18:29:00|694.45|686.65|694.29|686.49|694.46|686.66|694.25|686.45|12
1656181750000|2022-06-25 18:29:10|694.27|686.47|694.29|686.49|694.29|686.49|694.2|686.4|12
1656181760000|2022-06-25 18:29:20|694.28|686.48|694.17|686.37|694.32|686.52|694.14|686.34|17
1656181770000|2022-06-25 18:29:30|694.18|686.38|694.25|686.45|694.25|686.45|694.18|686.38|11
1656181780000|2022-06-25 18:29:40|694.26|686.46|694.2|686.4|694.26|686.46|694.16|686.36|8
1656181790000|2022-06-25 18:29:50|694.18|686.38|694.2|686.4|694.2|686.4|694.08|686.28|11
1656181800000|2022-06-25 18:30:00|694.21|686.41|694.3|686.5|694.77|686.97|694.14|686.34|21
1656181810000|2022-06-25 18:30:10|694.29|686.49|693.75|685.95|694.29|686.49|693.75|685.95|27
1656181820000|2022-06-25 18:30:20|693.62|685.82|693.53|685.73|693.62|685.82|693.52|685.72|6
1656181830000|2022-06-25 18:30:30|693.52|685.72|693.87|686.07|693.94|686.14|693.51|685.71|19
1656181840000|2022-06-25 18:30:40|693.84|686.04|693.57|685.77|693.89|686.09|693.55|685.75|28
1656181850000|2022-06-25 18:30:50|693.55|685.75|693.58|685.78|693.58|685.78|693.48|685.68|13
1656181860000|2022-06-25 18:31:00|693.63|685.83|694.18|686.38|694.18|686.38|693.63|685.83|20
1656181870000|2022-06-25 18:31:10|694.19|686.39|694.14|686.34|694.27|686.47|694.06|686.26|11
1656181880000|2022-06-25 18:31:20|694.16|686.36|694.04|686.24|694.16|686.36|694.03|686.23|18
1656181890000|2022-06-25 18:31:30|694.05|686.25|692.88|685.08|694.05|686.25|692.84|685.04|29
1656181900000|2022-06-25 18:31:40|692.87|685.07|692.75|684.95|693.05|685.25|692.75|684.95|19
1656181910000|2022-06-25 18:31:50|692.77|684.97|693.14|685.34|693.21|685.41|692.74|684.94|22
1656181920000|2022-06-25 18:32:00|693.13|685.33|693.2|685.4|693.21|685.41|693.11|685.31|18
1656181930000|2022-06-25 18:32:10|693.19|685.39|693.01|685.21|693.19|685.39|693.01|685.21|18
1656181940000|2022-06-25 18:32:20|693|685.2|693.21|685.41|693.21|685.41|693|685.2|18
1656181950000|2022-06-25 18:32:30|693.15|685.35|693.23|685.43|693.29|685.49|693.09|685.29|24
1656181960000|2022-06-25 18:32:40|693.24|685.44|693.27|685.47|693.32|685.52|693.24|685.44|13
1656181970000|2022-06-25 18:32:50|693.29|685.49|693.17|685.37|693.3|685.5|693.16|685.36|17
1656181980000|2022-06-25 18:33:00|693.18|685.38|693.16|685.36|693.22|685.42|693.16|685.36|17
1656181990000|2022-06-25 18:33:10|693.17|685.37|693.13|685.33|693.29|685.49|693.13|685.33|15
1656182000000|2022-06-25 18:33:20|693.12|685.32|693.22|685.42|693.22|685.42|693.12|685.32|19
1656182010000|2022-06-25 18:33:30|693.23|685.43|692.51|684.71|693.23|685.43|692.51|684.71|22
1656182020000|2022-06-25 18:33:40|692.52|684.72|692.5|684.7|692.55|684.75|692.5|684.7|10
1656182030000|2022-06-25 18:33:50|692.51|684.71|692.95|685.15|692.98|685.18|692.5|684.7|16
1656182040000|2022-06-25 18:34:00|692.96|685.16|692.64|684.84|693.05|685.25|692.64|684.84|24
1656182050000|2022-06-25 18:34:10|692.63|684.83|692.57|684.77|692.63|684.83|692.57|684.77|9
1656182060000|2022-06-25 18:34:20|692.56|684.76|692.32|684.52|692.57|684.77|692.31|684.51|19
1656182070000|2022-06-25 18:34:30|692.31|684.51|692.31|684.51|692.31|684.51|692.26|684.46|19
1656182080000|2022-06-25 18:34:40|692.33|684.53|692.3|684.5|692.49|684.69|692.3|684.5|22
1656182090000|2022-06-25 18:34:50|692.31|684.51|692.3|684.5|692.31|684.51|692.29|684.49|3
1656182100000|2022-06-25 18:35:00|692.31|684.51|692.31|684.51|692.32|684.52|692.3|684.5|13
1656182110000|2022-06-25 18:35:10|692.32|684.52|692.29|684.49|692.32|684.52|692.29|684.49|5
1656182120000|2022-06-25 18:35:20|692.31|684.51|692.25|684.45|692.31|684.51|692.25|684.45|9
1656182130000|2022-06-25 18:35:30|692.24|684.44|692.27|684.47|692.27|684.47|692.22|684.42|14
1656182140000|2022-06-25 18:35:40|692.28|684.48|692.24|684.44|692.28|684.48|692.23|684.43|14
1656182150000|2022-06-25 18:35:50|692.28|684.48|692.31|684.51|692.31|684.51|692.25|684.45|19
1656182160000|2022-06-25 18:36:00|692.3|684.5|692.31|684.51|692.32|684.52|692.3|684.5|6
1656182170000|2022-06-25 18:36:10|692.32|684.52|693.17|685.37|693.21|685.41|692.31|684.51|25
1656182180000|2022-06-25 18:36:20|693.16|685.36|693.16|685.36|693.17|685.37|693.15|685.35|15
1656182190000|2022-06-25 18:36:30|693.17|685.37|693.18|685.38|693.21|685.41|693.17|685.37|8
1656182200000|2022-06-25 18:36:40|693.17|685.37|693.27|685.47|693.28|685.48|693.17|685.37|11
1656182210000|2022-06-25 18:36:50|693.28|685.48|693.29|685.49|693.29|685.49|693.24|685.44|11
1656182220000|2022-06-25 18:37:00|693.27|685.47|693.29|685.49|693.29|685.49|693.25|685.45|8
1656182230000|2022-06-25 18:37:10|693.28|685.48|693.22|685.42|693.28|685.48|693.17|685.37|17
1656182240000|2022-06-25 18:37:20|693.2|685.4|693.21|685.41|693.22|685.42|693.16|685.36|6
1656182250000|2022-06-25 18:37:30|693.22|685.42|693.18|685.38|693.22|685.42|693.18|685.38|6
1656182260000|2022-06-25 18:37:40|693.17|685.37|693.17|685.37|693.17|685.37|693.17|685.37|1
1656182270000|2022-06-25 18:37:50|693.13|685.33|693.22|685.42|693.22|685.42|693.13|685.33|4
1656182280000|2022-06-25 18:38:00|693.21|685.41|693.15|685.35|693.25|685.45|693.13|685.33|9
1656182290000|2022-06-25 18:38:10|693.14|685.34|693.13|685.33|693.14|685.34|693.11|685.31|5
1656182300000|2022-06-25 18:38:20|693.12|685.32|693.24|685.44|693.25|685.45|693.12|685.32|9
1656182310000|2022-06-25 18:38:30|693.22|685.42|693.22|685.42|693.23|685.43|693.19|685.39|8
1656182320000|2022-06-25 18:38:40|693.21|685.41|693.23|685.43|693.23|685.43|693.2|685.4|4
1656182330000|2022-06-25 18:38:50|693.19|685.39|693.19|685.39|693.21|685.41|693.18|685.38|11
1656182340000|2022-06-25 18:39:00|693.21|685.41|693.28|685.48|693.28|685.48|693.18|685.38|11
1656182350000|2022-06-25 18:39:10|693.29|685.49|693.34|685.54|693.34|685.54|693.29|685.49|12
1656182360000|2022-06-25 18:39:20|693.33|685.53|693.49|685.69|693.49|685.69|693.21|685.41|22
1656182370000|2022-06-25 18:39:30|693.48|685.68|693.43|685.63|693.48|685.68|693.43|685.63|8
1656182380000|2022-06-25 18:39:40|693.44|685.64|693.42|685.62|693.44|685.64|693.39|685.59|7
1656182390000|2022-06-25 18:39:50|693.47|685.67|693.5|685.7|693.51|685.71|693.47|685.67|3
1656182400000|2022-06-25 18:40:00|693.51|685.71|693.36|685.56|693.51|685.71|693.34|685.54|10
1656182410000|2022-06-25 18:40:10|693.37|685.57|694.6|686.8|694.6|686.8|693.37|685.57|24
1656182420000|2022-06-25 18:40:20|694.69|686.89|694.83|687.03|694.84|687.04|694.69|686.89|22
1656182430000|2022-06-25 18:40:30|694.85|687.05|695.02|687.22|695.07|687.27|694.85|687.05|15
1656182440000|2022-06-25 18:40:40|695.05|687.25|695.01|687.21|695.05|687.25|695|687.2|13
1656182450000|2022-06-25 18:40:50|695.03|687.23|695.25|687.45|695.25|687.45|695.01|687.21|14
1656182460000|2022-06-25 18:41:00|695.27|687.47|695.29|687.49|695.32|687.52|695.27|687.47|14
1656182470000|2022-06-25 18:41:10|695.3|687.5|695.31|687.51|695.32|687.52|695.3|687.5|12
1656182480000|2022-06-25 18:41:20|695.3|687.5|695.23|687.43|695.3|687.5|695.16|687.36|21
1656182490000|2022-06-25 18:41:30|695.24|687.44|695.23|687.43|695.25|687.45|695.23|687.43|9
1656182500000|2022-06-25 18:41:40|695.22|687.42|695.23|687.43|695.25|687.45|695.22|687.42|8
1656182510000|2022-06-25 18:41:50|695.24|687.44|695.28|687.48|695.31|687.51|695.17|687.37|17
1656182520000|2022-06-25 18:42:00|695.29|687.49|695.87|688.07|695.97|688.17|695.29|687.49|23
1656182530000|2022-06-25 18:42:10|695.88|688.08|695.98|688.18|695.99|688.19|695.88|688.08|19
1656182540000|2022-06-25 18:42:20|695.93|688.13|695.99|688.19|696.02|688.22|695.93|688.13|9
1656182550000|2022-06-25 18:42:30|695.98|688.18|696.12|688.32|696.12|688.32|695.98|688.18|8
1656182560000|2022-06-25 18:42:40|696.15|688.35|696.12|688.32|696.15|688.35|696.11|688.31|12
1656182570000|2022-06-25 18:42:50|695.71|687.91|694.09|686.29|695.71|687.91|694.09|686.29|14
1656182580000|2022-06-25 18:43:00|694.06|686.26|693.82|686.02|694.09|686.29|693.82|686.02|10
1656182590000|2022-06-25 18:43:10|693.84|686.04|693.6|685.8|693.84|686.04|693.59|685.79|6
1656182600000|2022-06-25 18:43:20|693.59|685.79|693.6|685.8|693.6|685.8|693.55|685.75|9
1656182610000|2022-06-25 18:43:30|693.61|685.81|695.73|687.93|695.73|687.93|693.61|685.81|30
1656182620000|2022-06-25 18:43:40|695.71|687.91|694.39|686.59|695.71|687.91|694.38|686.58|30
1656182630000|2022-06-25 18:43:50|694.38|686.58|694.39|686.59|694.47|686.67|694.21|686.41|15
1656182640000|2022-06-25 18:44:00|694.46|686.66|694.32|686.52|694.51|686.71|694.32|686.52|19
1656182650000|2022-06-25 18:44:10|694.31|686.51|694.32|686.52|694.33|686.53|694.29|686.49|10
1656182660000|2022-06-25 18:44:20|694.38|686.58|694.43|686.63|694.43|686.63|694.34|686.54|12
1656182670000|2022-06-25 18:44:30|694.42|686.62|694.49|686.69|694.5|686.7|694.42|686.62|11
1656182680000|2022-06-25 18:44:40|694.5|686.7|694.35|686.55|694.5|686.7|694.27|686.47|13
1656182690000|2022-06-25 18:44:50|694.31|686.51|693.92|686.12|694.38|686.58|693.86|686.06|18
1656182700000|2022-06-25 18:45:00|693.91|686.11|693.78|685.98|694.25|686.45|693.78|685.98|24
1656182710000|2022-06-25 18:45:10|693.82|686.02|693.33|685.53|693.82|686.02|693.33|685.53|15
1656182720000|2022-06-25 18:45:20|693.32|685.52|693.3|685.5|693.37|685.57|693.3|685.5|15
1656182730000|2022-06-25 18:45:30|693.31|685.51|693.34|685.54|693.39|685.59|693.3|685.5|8
1656182740000|2022-06-25 18:45:40|693.32|685.52|693.31|685.51|693.34|685.54|693.26|685.46|15
1656182750000|2022-06-25 18:45:50|693.37|685.57|693.38|685.58|693.39|685.59|693.36|685.56|12
1656182760000|2022-06-25 18:46:00|693.37|685.57|693.43|685.63|693.43|685.63|693.37|685.57|8
1656182770000|2022-06-25 18:46:10|693.42|685.62|693.42|685.62|693.43|685.63|693.41|685.61|6
1656182780000|2022-06-25 18:46:20|693.43|685.63|693.4|685.6|693.43|685.63|693.4|685.6|5
1656182790000|2022-06-25 18:46:30|693.41|685.61|693.56|685.76|693.56|685.76|693.4|685.6|10
1656182800000|2022-06-25 18:46:40|693.58|685.78|692.52|684.72|693.58|685.78|692.41|684.61|15
1656182810000|2022-06-25 18:46:50|692.45|684.65|691.75|683.95|692.45|684.65|691.75|683.95|17
1656182820000|2022-06-25 18:47:00|691.8|684|692.3|684.5|692.36|684.56|691.55|683.75|15
1656182830000|2022-06-25 18:47:10|692.29|684.49|691.84|684.04|692.33|684.53|691.84|684.04|26
1656182840000|2022-06-25 18:47:20|691.83|684.03|691.65|683.85|691.99|684.19|691.57|683.77|16
1656182850000|2022-06-25 18:47:30|691.7|683.9|691.85|684.05|691.85|684.05|691.66|683.86|8
1656182860000|2022-06-25 18:47:40|691.92|684.12|691.86|684.06|692.01|684.21|691.8|684|17
1656182870000|2022-06-25 18:47:50|691.88|684.08|691.83|684.03|691.88|684.08|691.78|683.98|12
1656182880000|2022-06-25 18:48:00|691.85|684.05|691.86|684.06|691.86|684.06|691.85|684.05|2
1656182890000|2022-06-25 18:48:10|691.83|684.03|691.75|683.95|692.25|684.45|691.74|683.94|22
1656182900000|2022-06-25 18:48:20|691.74|683.94|691.1|683.3|691.74|683.94|691.07|683.27|23
1656182910000|2022-06-25 18:48:30|691.07|683.27|691.19|683.39|691.21|683.41|691|683.2|10
1656182920000|2022-06-25 18:48:40|691.21|683.41|690.98|683.18|691.22|683.42|690.93|683.13|18
1656182930000|2022-06-25 18:48:50|691.02|683.22|690.41|682.61|691.24|683.44|690.41|682.61|24
1656182940000|2022-06-25 18:49:00|690.39|682.59|690.47|682.67|690.48|682.68|690.36|682.56|19
1656182950000|2022-06-25 18:49:10|690.48|682.68|690.5|682.7|690.5|682.7|690.47|682.67|7
1656182960000|2022-06-25 18:49:20|690.49|682.69|690.44|682.64|690.49|682.69|690.44|682.64|11
1656182970000|2022-06-25 18:49:30|690.46|682.66|690.48|682.68|690.48|682.68|690.45|682.65|6
1656182980000|2022-06-25 18:49:40|690.4|682.6|690.4|682.6|690.42|682.62|690.4|682.6|7
1656182990000|2022-06-25 18:49:50|690.41|682.61|690.44|682.64|690.44|682.64|690.41|682.61|3
1656183000000|2022-06-25 18:50:00|690.43|682.63|690.52|682.72|690.53|682.73|690.39|682.59|13
1656183010000|2022-06-25 18:50:10|690.53|682.73|690.5|682.7|690.53|682.73|690.5|682.7|6
1656183020000|2022-06-25 18:50:20|690.49|682.69|690.53|682.73|690.53|682.73|690.49|682.69|3
1656183030000|2022-06-25 18:50:30|690.67|682.87|690.65|682.85|690.7|682.9|690.65|682.85|6
1656183040000|2022-06-25 18:50:40|690.67|682.87|690.77|682.97|690.78|682.98|690.67|682.87|7
1656183050000|2022-06-25 18:50:50|690.78|682.98|691.51|683.71|691.51|683.71|690.74|682.94|17
1656183060000|2022-06-25 18:51:00|691.5|683.7|691.65|683.85|691.75|683.95|691.5|683.7|16
1656183070000|2022-06-25 18:51:10|691.67|683.87|691.72|683.92|691.72|683.92|691.53|683.73|12
1656183080000|2022-06-25 18:51:20|691.69|683.89|691.6|683.8|691.72|683.92|691.55|683.75|8
1656183090000|2022-06-25 18:51:30|691.63|683.83|691.77|683.97|691.8|684|691.63|683.83|16
1656183100000|2022-06-25 18:51:40|691.79|683.99|691.83|684.03|691.83|684.03|691.79|683.99|2
1656183110000|2022-06-25 18:51:50|691.82|684.02|691.86|684.06|691.86|684.06|691.82|684.02|3
1656183120000|2022-06-25 18:52:00|691.85|684.05|692.14|684.34|692.14|684.34|691.76|683.96|17
1656183130000|2022-06-25 18:52:10|692.15|684.35|692.09|684.29|692.2|684.4|692.09|684.29|18
1656183140000|2022-06-25 18:52:20|692.08|684.28|692|684.2|692.23|684.43|691.96|684.16|11
1656183150000|2022-06-25 18:52:30|692.02|684.22|692.03|684.23|692.03|684.23|692.01|684.21|23
1656183160000|2022-06-25 18:52:40|692.01|684.21|691.04|683.24|692.06|684.26|691.04|683.24|17
1656183170000|2022-06-25 18:52:50|691|683.2|691.08|683.28|691.11|683.31|691|683.2|9
1656183180000|2022-06-25 18:53:00|690.85|683.05|690.83|683.03|690.92|683.12|690.81|683.01|7
1656183190000|2022-06-25 18:53:10|690.78|682.98|690.78|682.98|690.78|682.98|690.78|682.98|1
1656183200000|2022-06-25 18:53:20|690.74|682.94|690.81|683.01|690.82|683.02|690.74|682.94|8
1656183210000|2022-06-25 18:53:30|690.8|683|690.79|682.99|690.8|683|690.72|682.92|8
1656183220000|2022-06-25 18:53:40|690.74|682.94|690.74|682.94|690.79|682.99|690.74|682.94|3
1656183230000|2022-06-25 18:53:50|690.75|682.95|691.42|683.62|691.45|683.65|690.74|682.94|21
1656183240000|2022-06-25 18:54:00|691.43|683.63|691.4|683.6|691.45|683.65|691.4|683.6|8
1656183250000|2022-06-25 18:54:10|691.41|683.61|691.45|683.65|691.51|683.71|691.41|683.61|15
1656183260000|2022-06-25 18:54:20|691.38|683.58|690.95|683.15|691.38|683.58|690.9|683.1|20
1656183270000|2022-06-25 18:54:30|691.06|683.26|690.83|683.03|691.06|683.26|690.83|683.03|5
1656183280000|2022-06-25 18:54:40|690.84|683.04|690.82|683.02|690.84|683.04|690.82|683.02|14
1656183290000|2022-06-25 18:54:50|690.84|683.04|690.84|683.04|690.84|683.04|690.82|683.02|3
1656183300000|2022-06-25 18:55:00|690.83|683.03|692.45|684.65|692.46|684.66|690.74|682.94|25
1656183310000|2022-06-25 18:55:10|692.46|684.66|693.03|685.23|693.03|685.23|692.22|684.42|33
1656183320000|2022-06-25 18:55:20|693.12|685.32|695.17|687.37|695.17|687.37|693.12|685.32|37
1656183330000|2022-06-25 18:55:30|695.29|687.49|695.36|687.56|695.39|687.59|695.21|687.41|21
1656183340000|2022-06-25 18:55:40|695.26|687.46|694.65|686.85|695.34|687.54|694.65|686.85|31
1656183350000|2022-06-25 18:55:50|694.67|686.87|694.57|686.77|694.79|686.99|694.57|686.77|31
1656183360000|2022-06-25 18:56:00|694.59|686.79|695.26|687.46|695.27|687.47|694.56|686.76|26
1656183370000|2022-06-25 18:56:10|695.19|687.39|695.4|687.6|695.41|687.61|695.19|687.39|24
1656183380000|2022-06-25 18:56:20|695.39|687.59|695.93|688.13|695.96|688.16|695.39|687.59|24
1656183390000|2022-06-25 18:56:30|695.95|688.15|695.73|687.93|696.29|688.49|695.73|687.93|25
1656183400000|2022-06-25 18:56:40|695.82|688.02|695.91|688.11|696.13|688.33|695.82|688.02|30
1656183410000|2022-06-25 18:56:50|695.92|688.12|695.72|687.92|695.97|688.17|695.7|687.9|28
1656183420000|2022-06-25 18:57:00|695.75|687.95|695.83|688.03|695.84|688.04|695.63|687.83|20
1656183430000|2022-06-25 18:57:10|695.81|688.01|695.62|687.82|695.81|688.01|695.57|687.77|17
1656183440000|2022-06-25 18:57:20|695.64|687.84|695.52|687.72|695.67|687.87|695.5|687.7|22
1656183450000|2022-06-25 18:57:30|695.53|687.73|695.82|688.02|695.86|688.06|695.47|687.67|23
1656183460000|2022-06-25 18:57:40|695.83|688.03|695.9|688.1|695.91|688.11|695.83|688.03|13
1656183470000|2022-06-25 18:57:50|695.89|688.09|695.99|688.19|696.01|688.21|695.89|688.09|9
1656183480000|2022-06-25 18:58:00|696.02|688.22|696.92|689.12|696.92|689.12|696.02|688.22|23
1656183490000|2022-06-25 18:58:10|696.89|689.09|696.86|689.06|696.93|689.13|696.84|689.04|18
1656183500000|2022-06-25 18:58:20|696.89|689.09|696.86|689.06|696.95|689.15|696.84|689.04|12
1656183510000|2022-06-25 18:58:30|696.89|689.09|697.04|689.24|697.05|689.25|696.89|689.09|10
1656183520000|2022-06-25 18:58:40|697.01|689.21|697.02|689.22|697.04|689.24|696.98|689.18|9
1656183530000|2022-06-25 18:58:50|697.03|689.23|697.83|690.03|697.98|690.18|697.01|689.21|21
1656183540000|2022-06-25 18:59:00|697.87|690.07|697.67|689.87|698.05|690.25|697.62|689.82|27
1656183550000|2022-06-25 18:59:10|697.66|689.86|698.03|690.23|698.08|690.28|697.66|689.86|28
1656183560000|2022-06-25 18:59:20|698.05|690.25|698.09|690.29|698.12|690.32|698.03|690.23|18
1656183570000|2022-06-25 18:59:30|698.08|690.28|698.13|690.33|698.13|690.33|698.08|690.28|17
1656183580000|2022-06-25 18:59:40|698.12|690.32|698.31|690.51|698.35|690.55|698.08|690.28|19
1656183590000|2022-06-25 18:59:50|698.32|690.52|698.25|690.45|698.33|690.53|698.21|690.41|21
1656183600000|2022-06-25 19:00:00|698.24|690.44|699.43|691.63|699.55|691.75|698.24|690.44|31
1656183610000|2022-06-25 19:00:10|699.41|691.61|699.28|691.48|699.41|691.61|699.16|691.36|27
1656183620000|2022-06-25 19:00:20|699.25|691.45|699.18|691.38|699.25|691.45|699.15|691.35|16
1656183630000|2022-06-25 19:00:30|699.14|691.34|699.22|691.42|699.22|691.42|699.12|691.32|10
1656183640000|2022-06-25 19:00:40|699.19|691.39|699.26|691.46|699.33|691.53|699.19|691.39|6
1656183650000|2022-06-25 19:00:50|699.29|691.49|699.38|691.58|699.38|691.58|699.26|691.46|10
1656183660000|2022-06-25 19:01:00|699.4|691.6|699.42|691.62|699.46|691.66|699.4|691.6|7
1656183670000|2022-06-25 19:01:10|699.43|691.63|699.41|691.61|699.44|691.64|699.41|691.61|3
1656183680000|2022-06-25 19:01:20|699.45|691.65|699.4|691.6|699.45|691.65|699.39|691.59|13
1656183690000|2022-06-25 19:01:30|699.29|691.49|699.31|691.51|699.44|691.64|699.29|691.49|12
1656183700000|2022-06-25 19:01:40|699.25|691.45|699.11|691.31|699.37|691.57|699.07|691.27|19
1656183710000|2022-06-25 19:01:50|699.08|691.28|699.19|691.39|699.21|691.41|698.99|691.19|15
1656183720000|2022-06-25 19:02:00|699.03|691.23|698.94|691.14|699.21|691.41|698.91|691.11|28
1656183730000|2022-06-25 19:02:10|698.92|691.12|698.86|691.06|698.93|691.13|698.8|691|9
1656183740000|2022-06-25 19:02:20|698.89|691.09|698.84|691.04|698.92|691.12|698.83|691.03|9
1656183750000|2022-06-25 19:02:30|698.74|690.94|698.73|690.93|698.75|690.95|698.71|690.91|12
1656183760000|2022-06-25 19:02:40|698.74|690.94|698.68|690.88|698.74|690.94|698.63|690.83|19
1656183770000|2022-06-25 19:02:50|698.7|690.9|698.55|690.75|698.7|690.9|698.47|690.67|19
1656183780000|2022-06-25 19:03:00|698.57|690.77|698.55|690.75|698.59|690.79|698.55|690.75|11
1656183790000|2022-06-25 19:03:10|698.56|690.76|698.81|691.01|698.81|691.01|698.54|690.74|15
1656183800000|2022-06-25 19:03:20|698.78|690.98|699.43|691.63|699.48|691.68|698.77|690.97|28
1656183810000|2022-06-25 19:03:30|699.44|691.64|699.4|691.6|699.44|691.64|699.39|691.59|9
1656183820000|2022-06-25 19:03:40|699.42|691.62|699.46|691.66|699.46|691.66|699.42|691.62|3
1656183830000|2022-06-25 19:03:50|699.47|691.67|700.06|692.26|700.14|692.34|699.47|691.67|19
1656183840000|2022-06-25 19:04:00|700.08|692.28|699.46|691.66|700.18|692.38|699.45|691.65|23
1656183850000|2022-06-25 19:04:10|699.45|691.65|699.47|691.67|699.49|691.69|699.45|691.65|4
1656183860000|2022-06-25 19:04:20|699.49|691.69|699.73|691.93|699.76|691.96|699.45|691.65|19
1656183870000|2022-06-25 19:04:30|699.91|692.11|699.66|691.86|700.1|692.3|699.62|691.82|18
1656183880000|2022-06-25 19:04:40|699.63|691.83|699.44|691.64|699.63|691.83|699.43|691.63|13
1656183890000|2022-06-25 19:04:50|699.43|691.63|699.49|691.69|699.51|691.71|699.43|691.63|14
1656183900000|2022-06-25 19:05:00|699.51|691.71|699.26|691.46|699.51|691.71|699.26|691.46|23
1656183910000|2022-06-25 19:05:10|699.27|691.47|698.92|691.12|699.28|691.48|698.92|691.12|9
1656183920000|2022-06-25 19:05:20|698.91|691.11|698.91|691.11|698.95|691.15|698.88|691.08|16
1656183930000|2022-06-25 19:05:30|698.87|691.07|699.24|691.44|699.27|691.47|698.83|691.03|27
1656183940000|2022-06-25 19:05:40|699.2|691.4|699.18|691.38|699.2|691.4|698.77|690.97|24
1656183950000|2022-06-25 19:05:50|699.17|691.37|699.2|691.4|699.21|691.41|699.16|691.36|11
1656183960000|2022-06-25 19:06:00|699.21|691.41|699.26|691.46|699.26|691.46|699.18|691.38|13
1656183970000|2022-06-25 19:06:10|699.27|691.47|699.28|691.48|699.3|691.5|699.21|691.41|14
1656183980000|2022-06-25 19:06:20|699.27|691.47|699.28|691.48|699.33|691.53|699.19|691.39|17
1656183990000|2022-06-25 19:06:30|699.3|691.5|699.18|691.38|699.31|691.51|699.18|691.38|10
1656184000000|2022-06-25 19:06:40|699.17|691.37|699.18|691.38|699.18|691.38|699.12|691.32|7
1656184010000|2022-06-25 19:06:50|699.2|691.4|699.23|691.43|699.23|691.43|699.17|691.37|8
1656184020000|2022-06-25 19:07:00|699.24|691.44|699.12|691.32|699.27|691.47|699.12|691.32|18
1656184030000|2022-06-25 19:07:10|699.14|691.34|699.1|691.3|699.25|691.45|699.06|691.26|19
1656184040000|2022-06-25 19:07:20|699.15|691.35|699.21|691.41|699.23|691.43|699.15|691.35|14
1656184050000|2022-06-25 19:07:30|699.2|691.4|699.13|691.33|699.2|691.4|699.1|691.3|6
1656184060000|2022-06-25 19:07:40|699.1|691.3|698.75|690.95|699.11|691.31|698.75|690.95|18
1656184070000|2022-06-25 19:07:50|698.74|690.94|698.76|690.96|698.81|691.01|698.66|690.86|19
1656184080000|2022-06-25 19:08:00|698.78|690.98|698.73|690.93|698.78|690.98|698.65|690.85|20
1656184090000|2022-06-25 19:08:10|698.74|690.94|699.07|691.27|699.07|691.27|698.64|690.84|20
1656184100000|2022-06-25 19:08:20|699.08|691.28|700.06|692.26|700.22|692.42|698.9|691.1|28
1656184110000|2022-06-25 19:08:30|700.07|692.27|700.16|692.36|700.16|692.36|700.07|692.27|12
1656184120000|2022-06-25 19:08:40|700.14|692.34|699.67|691.87|700.14|692.34|699.67|691.87|6
1656184130000|2022-06-25 19:08:50|699.65|691.85|699.67|691.87|699.87|692.07|699.61|691.81|23
1656184140000|2022-06-25 19:09:00|699.68|691.88|699.95|692.15|700.07|692.27|699.68|691.88|15
1656184150000|2022-06-25 19:09:10|700|692.2|700.08|692.28|700.17|692.37|699.99|692.19|20
1656184160000|2022-06-25 19:09:20|700.1|692.3|700.09|692.29|700.13|692.33|699.67|691.87|24
1656184170000|2022-06-25 19:09:30|700.06|692.26|700.05|692.25|700.1|692.3|699.86|692.06|19
1656184180000|2022-06-25 19:09:40|700.01|692.21|700.37|692.57|700.37|692.57|700.01|692.21|22
1656184190000|2022-06-25 19:09:50|700.36|692.56|700.19|692.39|700.37|692.57|700.15|692.35|21
1656184200000|2022-06-25 19:10:00|700.2|692.4|700.25|692.45|700.32|692.52|700.2|692.4|13
1656184210000|2022-06-25 19:10:10|700.23|692.43|700.33|692.53|700.35|692.55|700.17|692.37|23
1656184220000|2022-06-25 19:10:20|700.3|692.5|700.35|692.55|700.36|692.56|700.28|692.48|13
1656184230000|2022-06-25 19:10:30|700.38|692.58|700.39|692.59|700.39|692.59|700.35|692.55|14
1656184240000|2022-06-25 19:10:40|700.38|692.58|701.05|693.25|701.07|693.27|700.38|692.58|20
1656184250000|2022-06-25 19:10:50|700.71|692.91|701.21|693.41|701.26|693.46|700.71|692.91|28
1656184260000|2022-06-25 19:11:00|701.17|693.37|701.12|693.32|701.31|693.51|701.01|693.21|21
1656184270000|2022-06-25 19:11:10|701.14|693.34|701.06|693.26|701.14|693.34|701.06|693.26|9
1656184280000|2022-06-25 19:11:20|701.04|693.24|700.64|692.84|701.04|693.24|700.64|692.84|12
1656184290000|2022-06-25 19:11:30|700.62|692.82|700.5|692.7|700.62|692.82|700.5|692.7|11
1656184300000|2022-06-25 19:11:40|700.48|692.68|700.54|692.74|700.54|692.74|700.48|692.68|8
1656184310000|2022-06-25 19:11:50|700.55|692.75|700.76|692.96|700.76|692.96|700.55|692.75|14
1656184320000|2022-06-25 19:12:00|700.74|692.94|700.83|693.03|700.83|693.03|700.69|692.89|11
1656184330000|2022-06-25 19:12:10|700.82|693.02|700.78|692.98|700.82|693.02|700.72|692.92|10
1656184340000|2022-06-25 19:12:20|700.76|692.96|700.6|692.8|700.76|692.96|700.6|692.8|8
1656184350000|2022-06-25 19:12:30|700.52|692.72|700.63|692.83|700.69|692.89|700.52|692.72|13
1656184360000|2022-06-25 19:12:40|700.68|692.88|700.97|693.17|701.05|693.25|700.64|692.84|24
1656184370000|2022-06-25 19:12:50|700.98|693.18|701.68|693.88|701.68|693.88|700.98|693.18|21
1656184380000|2022-06-25 19:13:00|701.69|693.89|701.72|693.92|701.89|694.09|701.57|693.77|25
1656184390000|2022-06-25 19:13:10|701.71|693.91|701.44|693.64|701.74|693.94|701.44|693.64|10
1656184400000|2022-06-25 19:13:20|701.38|693.58|702.06|694.26|702.06|694.26|701.38|693.58|15
1656184410000|2022-06-25 19:13:30|702.07|694.27|702.4|694.6|702.82|695.02|702.02|694.22|21
1656184420000|2022-06-25 19:13:40|702.42|694.62|702.54|694.74|702.62|694.82|702.24|694.44|27
1656184430000|2022-06-25 19:13:50|702.51|694.71|702.64|694.84|702.7|694.9|702.44|694.64|30
1656184440000|2022-06-25 19:14:00|702.65|694.85|702.7|694.9|702.73|694.93|702.58|694.78|20
1656184450000|2022-06-25 19:14:10|702.69|694.89|702.29|694.49|702.69|694.89|702.29|694.49|15
1656184460000|2022-06-25 19:14:20|702.31|694.51|701.64|693.84|702.33|694.53|701.63|693.83|20
1656184470000|2022-06-25 19:14:30|701.68|693.88|702.04|694.24|702.05|694.25|701.6|693.8|19
1656184480000|2022-06-25 19:14:40|702.05|694.25|701.48|693.68|702.12|694.32|701.48|693.68|19
1656184490000|2022-06-25 19:14:50|701.45|693.65|701.39|693.59|701.45|693.65|701.27|693.47|17
1656184500000|2022-06-25 19:15:00|701.4|693.6|701.09|693.29|701.43|693.63|701.09|693.29|20
1656184510000|2022-06-25 19:15:10|701.1|693.3|700.93|693.13|701.12|693.32|700.87|693.07|23
1656184520000|2022-06-25 19:15:20|700.89|693.09|700.78|692.98|701.04|693.24|700.78|692.98|20
1656184530000|2022-06-25 19:15:30|700.79|692.99|701.13|693.33|701.16|693.36|700.79|692.99|24
1656184540000|2022-06-25 19:15:40|700.95|693.15|700.63|692.83|700.95|693.15|700.58|692.78|24
1656184550000|2022-06-25 19:15:50|700.65|692.85|700.62|692.82|700.77|692.97|700.54|692.74|23
1656184560000|2022-06-25 19:16:00|700.61|692.81|700.47|692.67|700.65|692.85|700.45|692.65|22
1656184570000|2022-06-25 19:16:10|700.48|692.68|700.67|692.87|700.75|692.95|700.47|692.67|26
1656184580000|2022-06-25 19:16:20|700.69|692.89|701.32|693.52|701.36|693.56|700.58|692.78|27
1656184590000|2022-06-25 19:16:30|701.3|693.5|701.56|693.76|701.62|693.82|701.3|693.5|19
1656184600000|2022-06-25 19:16:40|701.58|693.78|701.45|693.65|701.6|693.8|701.38|693.58|22
1656184610000|2022-06-25 19:16:50|701.44|693.64|701.23|693.43|701.48|693.68|701.19|693.39|22
1656184620000|2022-06-25 19:17:00|701.21|693.41|700.62|692.82|701.21|693.41|700.62|692.82|18
1656184630000|2022-06-25 19:17:10|700.63|692.83|700.06|692.26|700.7|692.9|699.81|692.01|27
1656184640000|2022-06-25 19:17:20|700.18|692.38|700.31|692.51|700.45|692.65|700.18|692.38|23
1656184650000|2022-06-25 19:17:30|700.28|692.48|700.29|692.49|700.3|692.5|700.26|692.46|11
1656184660000|2022-06-25 19:17:40|700.24|692.44|700.24|692.44|700.26|692.46|700.23|692.43|8
1656184670000|2022-06-25 19:17:50|700.23|692.43|700.24|692.44|700.25|692.45|700.17|692.37|15
1656184680000|2022-06-25 19:18:00|700.2|692.4|699.56|691.76|700.22|692.42|699.56|691.76|14
1656184690000|2022-06-25 19:18:10|699.61|691.81|699.57|691.77|699.62|691.82|699.46|691.66|13
1656184700000|2022-06-25 19:18:20|699.58|691.78|699.38|691.58|699.64|691.84|699.38|691.58|9
1656184710000|2022-06-25 19:18:30|699.4|691.6|699.38|691.58|699.4|691.6|699.38|691.58|2
1656184720000|2022-06-25 19:18:40|699.58|691.78|699.47|691.67|699.58|691.78|699.46|691.66|6
1656184730000|2022-06-25 19:18:50|699.45|691.65|699.46|691.66|699.47|691.67|699.44|691.64|14
1656184740000|2022-06-25 19:19:00|699.44|691.64|699.44|691.64|699.44|691.64|699.43|691.63|5
1656184750000|2022-06-25 19:19:10|699.43|691.63|699.41|691.61|699.43|691.63|699.41|691.61|11
1656184760000|2022-06-25 19:19:20|699.42|691.62|699.45|691.65|699.47|691.67|699.42|691.62|11
1656184770000|2022-06-25 19:19:30|699.46|691.66|699.52|691.72|699.53|691.73|699.45|691.65|9
1656184780000|2022-06-25 19:19:40|699.51|691.71|699.44|691.64|699.53|691.73|699.44|691.64|18
1656184790000|2022-06-25 19:19:50|699.45|691.65|699.43|691.63|699.46|691.66|699.43|691.63|10
1656184800000|2022-06-25 19:20:00|699.44|691.64|699.36|691.56|699.44|691.64|699.29|691.49|17
1656184810000|2022-06-25 19:20:10|699.26|691.46|699.14|691.34|699.26|691.46|699.1|691.3|17
1656184820000|2022-06-25 19:20:20|699.16|691.36|698.48|690.68|699.16|691.36|698.39|690.59|13
1656184830000|2022-06-25 19:20:30|698.47|690.67|699.03|691.23|699.03|691.23|698.47|690.67|21
1656184840000|2022-06-25 19:20:40|699.04|691.24|699.64|691.84|699.64|691.84|699.04|691.24|18
1656184850000|2022-06-25 19:20:50|699.74|691.94|699.31|691.51|699.96|692.16|699.21|691.41|30
1656184860000|2022-06-25 19:21:00|699.28|691.48|698.76|690.96|699.32|691.52|698.75|690.95|29
1656184870000|2022-06-25 19:21:10|698.74|690.94|699.07|691.27|699.24|691.44|698.74|690.94|22
1656184880000|2022-06-25 19:21:20|699.05|691.25|699.12|691.32|699.18|691.38|699.04|691.24|15
1656184890000|2022-06-25 19:21:30|699.11|691.31|699.22|691.42|699.3|691.5|699.11|691.31|21
1656184900000|2022-06-25 19:21:40|699.21|691.41|699.39|691.59|699.39|691.59|699.21|691.41|18
1656184910000|2022-06-25 19:21:50|699.38|691.58|699.36|691.56|699.44|691.64|699.33|691.53|18
1656184920000|2022-06-25 19:22:00|699.37|691.57|699.27|691.47|699.37|691.57|699.24|691.44|19
1656184930000|2022-06-25 19:22:10|699.25|691.45|698.88|691.08|699.28|691.48|698.88|691.08|20
1656184940000|2022-06-25 19:22:20|698.87|691.07|699.01|691.21|699.01|691.21|698.76|690.96|16
1656184950000|2022-06-25 19:22:30|699.12|691.32|699.24|691.44|699.24|691.44|699.07|691.27|22
1656184960000|2022-06-25 19:22:40|699.25|691.45|699.31|691.51|699.36|691.56|699.25|691.45|16
1656184970000|2022-06-25 19:22:50|699.32|691.52|699.32|691.52|699.35|691.55|699.28|691.48|15
1656184980000|2022-06-25 19:23:00|699.28|691.48|699.28|691.48|699.31|691.51|699.27|691.47|13
1656184990000|2022-06-25 19:23:10|699.25|691.45|699.42|691.62|699.43|691.63|699.25|691.45|20
1656185000000|2022-06-25 19:23:20|699.37|691.57|699.18|691.38|699.37|691.57|699.18|691.38|20
1656185010000|2022-06-25 19:23:30|699.17|691.37|699.19|691.39|699.26|691.46|699.09|691.29|19
1656185020000|2022-06-25 19:23:40|699.18|691.38|699.21|691.41|699.25|691.45|699.07|691.27|20
1656185030000|2022-06-25 19:23:50|699.19|691.39|699.17|691.37|699.2|691.4|699.11|691.31|26
1656185040000|2022-06-25 19:24:00|699.21|691.41|699.25|691.45|699.3|691.5|699.14|691.34|19
1656185050000|2022-06-25 19:24:10|699.26|691.46|699.17|691.37|699.26|691.46|699.14|691.34|18
1656185060000|2022-06-25 19:24:20|699.16|691.36|699.05|691.25|699.24|691.44|699.05|691.25|16
1656185070000|2022-06-25 19:24:30|699.03|691.23|699.07|691.27|699.15|691.35|699.03|691.23|15
1656185080000|2022-06-25 19:24:40|699.06|691.26|699.06|691.26|699.08|691.28|698.98|691.18|17
1656185090000|2022-06-25 19:24:50|699.07|691.27|699|691.2|699.1|691.3|699|691.2|21
1656185100000|2022-06-25 19:25:00|699.01|691.21|699.19|691.39|699.22|691.42|698.98|691.18|19
1656185110000|2022-06-25 19:25:10|699.11|691.31|698.24|690.44|699.11|691.31|698.19|690.39|22
1656185120000|2022-06-25 19:25:20|698.23|690.43|698.25|690.45|698.42|690.62|698.15|690.35|23
1656185130000|2022-06-25 19:25:30|698.22|690.42|698.29|690.49|698.3|690.5|697.99|690.19|12
1656185140000|2022-06-25 19:25:40|698.28|690.48|698.16|690.36|698.28|690.48|698.16|690.36|12
1656185150000|2022-06-25 19:25:50|698.15|690.35|698.22|690.42|698.34|690.54|697.94|690.14|16
1656185160000|2022-06-25 19:26:00|698.18|690.38|697.53|689.73|698.18|690.38|697.42|689.62|24
1656185170000|2022-06-25 19:26:10|697.42|689.62|697.22|689.42|697.49|689.69|697.22|689.42|19
1656185180000|2022-06-25 19:26:20|697.21|689.41|697.96|690.16|697.96|690.16|697.21|689.41|23
1656185190000|2022-06-25 19:26:30|697.87|690.07|697.69|689.89|698.13|690.33|697.67|689.87|23
1656185200000|2022-06-25 19:26:40|697.67|689.87|697.53|689.73|697.69|689.89|697.53|689.73|12
1656185210000|2022-06-25 19:26:50|697.64|689.84|697.59|689.79|697.64|689.84|697.57|689.77|9
1656185220000|2022-06-25 19:27:00|697.61|689.81|697.41|689.61|697.63|689.83|697.41|689.61|13
1656185230000|2022-06-25 19:27:10|697.51|689.71|697.48|689.68|697.51|689.71|697.44|689.64|9
1656185240000|2022-06-25 19:27:20|697.46|689.66|697.47|689.67|697.5|689.7|697.45|689.65|18
1656185250000|2022-06-25 19:27:30|697.48|689.68|697.42|689.62|697.51|689.71|697.3|689.5|23
1656185260000|2022-06-25 19:27:40|697.43|689.63|697.31|689.51|697.43|689.63|697.26|689.46|24
1656185270000|2022-06-25 19:27:50|697.3|689.5|697.31|689.51|697.42|689.62|697.23|689.43|28
1656185280000|2022-06-25 19:28:00|697.4|689.6|697.36|689.56|697.4|689.6|697.26|689.46|21
1656185290000|2022-06-25 19:28:10|697.35|689.55|697.38|689.58|697.44|689.64|697.34|689.54|16
1656185300000|2022-06-25 19:28:20|697.33|689.53|697.35|689.55|697.42|689.62|697.31|689.51|13
1656185310000|2022-06-25 19:28:30|697.34|689.54|697.86|690.06|698.08|690.28|697.28|689.48|27
1656185320000|2022-06-25 19:28:40|697.85|690.05|697.91|690.11|697.92|690.12|697.85|690.05|11
1656185330000|2022-06-25 19:28:50|698|690.2|697.97|690.17|698.03|690.23|697.97|690.17|11
1656185340000|2022-06-25 19:29:00|697.99|690.19|697.57|689.77|697.99|690.19|697.57|689.77|9
1656185350000|2022-06-25 19:29:10|697.56|689.76|697.54|689.74|697.59|689.79|697.51|689.71|17
1656185360000|2022-06-25 19:29:20|697.52|689.72|697.52|689.72|697.52|689.72|697.49|689.69|3
1656185370000|2022-06-25 19:29:30|697.44|689.64|697.53|689.73|697.53|689.73|697.44|689.64|8
1656185380000|2022-06-25 19:29:40|697.5|689.7|697.45|689.65|697.54|689.74|697.45|689.65|15
1656185390000|2022-06-25 19:29:50|697.4|689.6|697.43|689.63|697.43|689.63|697.34|689.54|20
1656185400000|2022-06-25 19:30:00|697.42|689.62|697.29|689.49|697.43|689.63|697.24|689.44|22
1656185410000|2022-06-25 19:30:10|697.28|689.48|697.25|689.45|697.34|689.54|697.13|689.33|25
1656185420000|2022-06-25 19:30:20|697.19|689.39|697.24|689.44|697.26|689.46|697.16|689.36|22
1656185430000|2022-06-25 19:30:30|697.23|689.43|697.18|689.38|697.27|689.47|697.17|689.37|20
1656185440000|2022-06-25 19:30:40|697.26|689.46|697.24|689.44|697.27|689.47|697.19|689.39|19
1656185450000|2022-06-25 19:30:50|697.23|689.43|696.94|689.14|697.31|689.51|696.94|689.14|17
1656185460000|2022-06-25 19:31:00|697.03|689.23|697.17|689.37|697.29|689.49|697.03|689.23|21
1656185470000|2022-06-25 19:31:10|697.16|689.36|697.13|689.33|697.25|689.45|697.13|689.33|14
1656185480000|2022-06-25 19:31:20|697.12|689.32|697.07|689.27|697.12|689.32|697.07|689.27|2
1656185490000|2022-06-25 19:31:30|697.09|689.29|697.02|689.22|697.09|689.29|697.02|689.22|9
1656185500000|2022-06-25 19:31:40|697|689.2|696.29|688.49|697|689.2|696.29|688.49|16
1656185510000|2022-06-25 19:31:50|696.24|688.44|696.23|688.43|696.39|688.59|696.13|688.33|17
1656185520000|2022-06-25 19:32:00|696.22|688.42|696.16|688.36|696.36|688.56|696.16|688.36|17
1656185530000|2022-06-25 19:32:10|696.34|688.54|696.2|688.4|696.34|688.54|696.15|688.35|17
1656185540000|2022-06-25 19:32:20|696.18|688.38|696.32|688.52|696.32|688.52|696.15|688.35|18
1656185550000|2022-06-25 19:32:30|696.31|688.51|696.14|688.34|696.31|688.51|696.11|688.31|24
1656185560000|2022-06-25 19:32:40|696.11|688.31|696.21|688.41|696.22|688.42|696.1|688.3|20
1656185570000|2022-06-25 19:32:50|696.22|688.42|696.22|688.42|696.38|688.58|696.2|688.4|22
1656185580000|2022-06-25 19:33:00|696.21|688.41|696.21|688.41|696.27|688.47|696.14|688.34|19
1656185590000|2022-06-25 19:33:10|696.22|688.42|696.23|688.43|696.25|688.45|696.17|688.37|20
1656185600000|2022-06-25 19:33:20|696.2|688.4|696.19|688.39|696.38|688.58|696.15|688.35|23
1656185610000|2022-06-25 19:33:30|696.18|688.38|696.31|688.51|696.49|688.69|696.18|688.38|15
1656185620000|2022-06-25 19:33:40|696.32|688.52|696.37|688.57|696.4|688.6|696.31|688.51|9
1656185630000|2022-06-25 19:33:50|696.38|688.58|696.92|689.12|696.95|689.15|696.37|688.57|20
1656185640000|2022-06-25 19:34:00|696.96|689.16|697.05|689.25|697.05|689.25|696.94|689.14|16
1656185650000|2022-06-25 19:34:10|697.04|689.24|697.08|689.28|697.08|689.28|697.03|689.23|11
1656185660000|2022-06-25 19:34:20|697.07|689.27|696.49|688.69|697.07|689.27|696.49|688.69|18
1656185670000|2022-06-25 19:34:30|696.48|688.68|696.59|688.79|696.59|688.79|696.44|688.64|16
1656185680000|2022-06-25 19:34:40|696.58|688.78|696.48|688.68|696.58|688.78|696.48|688.68|10
1656185690000|2022-06-25 19:34:50|696.49|688.69|696.4|688.6|696.49|688.69|696.36|688.56|11
1656185700000|2022-06-25 19:35:00|696.38|688.58|696.38|688.58|696.39|688.59|696.26|688.46|29
1656185710000|2022-06-25 19:35:10|696.39|688.59|696.42|688.62|696.43|688.63|696.36|688.56|17
1656185720000|2022-06-25 19:35:20|696.45|688.65|696.34|688.54|696.45|688.65|696.32|688.52|23
1656185730000|2022-06-25 19:35:30|696.37|688.57|696.13|688.33|696.4|688.6|696.1|688.3|19
1656185740000|2022-06-25 19:35:40|696.15|688.35|696.28|688.48|696.28|688.48|696.15|688.35|25
1656185750000|2022-06-25 19:35:50|696.29|688.49|696.31|688.51|696.31|688.51|696.28|688.48|4
1656185760000|2022-06-25 19:36:00|696.38|688.58|696.39|688.59|696.52|688.72|696.38|688.58|3
1656185770000|2022-06-25 19:36:10|696.38|688.58|696.31|688.51|696.4|688.6|696.31|688.51|20
1656185780000|2022-06-25 19:36:20|696.3|688.5|696.4|688.6|696.44|688.64|696.3|688.5|20
1656185790000|2022-06-25 19:36:30|696.41|688.61|696.39|688.59|696.46|688.66|696.35|688.55|17
1656185800000|2022-06-25 19:36:40|696.37|688.57|696.32|688.52|696.42|688.62|696.32|688.52|18
1656185810000|2022-06-25 19:36:50|696.3|688.5|697.3|689.5|697.31|689.51|696.3|688.5|28
1656185820000|2022-06-25 19:37:00|697.29|689.49|697.33|689.53|697.35|689.55|697.16|689.36|7
1656185830000|2022-06-25 19:37:10|697.29|689.49|697.28|689.48|697.29|689.49|697.25|689.45|15
1656185840000|2022-06-25 19:37:20|697.32|689.52|697.41|689.61|697.41|689.61|697.32|689.52|12
1656185850000|2022-06-25 19:37:30|697.38|689.58|697.17|689.37|697.39|689.59|697.17|689.37|13
1656185860000|2022-06-25 19:37:40|697.16|689.36|697.18|689.38|697.21|689.41|697.03|689.23|22
1656185870000|2022-06-25 19:37:50|697.21|689.41|697.2|689.4|697.23|689.43|697.18|689.38|16
1656185880000|2022-06-25 19:38:00|697.18|689.38|696.69|688.89|697.2|689.4|696.69|688.89|21
1656185890000|2022-06-25 19:38:10|696.68|688.88|696.19|688.39|696.69|688.89|696.19|688.39|17
1656185900000|2022-06-25 19:38:20|696.2|688.4|696.11|688.31|696.2|688.4|696.11|688.31|11
1656185910000|2022-06-25 19:38:30|696.12|688.32|696.39|688.59|696.42|688.62|696.11|688.31|15
1656185920000|2022-06-25 19:38:40|696.47|688.67|697.09|689.29|697.12|689.32|696.47|688.67|16
1656185930000|2022-06-25 19:38:50|697.08|689.28|696.44|688.64|697.08|689.28|696.44|688.64|24
1656185940000|2022-06-25 19:39:00|696.43|688.63|696.38|688.58|696.43|688.63|696.37|688.57|12
1656185950000|2022-06-25 19:39:10|696.37|688.57|696.35|688.55|696.39|688.59|696.35|688.55|9
1656185960000|2022-06-25 19:39:20|696.36|688.56|696.38|688.58|696.45|688.65|696.36|688.56|15
1656185970000|2022-06-25 19:39:30|696.37|688.57|696.97|689.17|696.99|689.19|696.36|688.56|24
1656185980000|2022-06-25 19:39:40|696.98|689.18|697.1|689.3|697.1|689.3|696.98|689.18|12
1656185990000|2022-06-25 19:39:50|697.12|689.32|697.13|689.33|697.23|689.43|697.1|689.3|17
1656186000000|2022-06-25 19:40:00|697.12|689.32|697.22|689.42|697.22|689.42|697.04|689.24|13
1656186010000|2022-06-25 19:40:10|697.11|689.31|696.95|689.15|697.11|689.31|696.94|689.14|27
1656186020000|2022-06-25 19:40:20|697|689.2|696.96|689.16|697.04|689.24|696.96|689.16|18
1656186030000|2022-06-25 19:40:30|696.95|689.15|696.97|689.17|696.97|689.17|696.86|689.06|20
1656186040000|2022-06-25 19:40:40|696.96|689.16|696.63|688.83|696.96|689.16|696.57|688.77|21
1656186050000|2022-06-25 19:40:50|696.61|688.81|696.41|688.61|696.61|688.81|696.36|688.56|20
1656186060000|2022-06-25 19:41:00|696.42|688.62|696.36|688.56|696.49|688.69|696.36|688.56|15
1656186070000|2022-06-25 19:41:10|696.35|688.55|696.45|688.65|696.45|688.65|696.27|688.47|19
1656186080000|2022-06-25 19:41:20|696.44|688.64|696.43|688.63|696.46|688.66|696.39|688.59|11
1656186090000|2022-06-25 19:41:30|696.42|688.62|696.45|688.65|696.53|688.73|696.37|688.57|13
1656186100000|2022-06-25 19:41:40|696.43|688.63|696.31|688.51|696.47|688.67|696.31|688.51|20
1656186110000|2022-06-25 19:41:50|696.42|688.62|696.26|688.46|696.42|688.62|696.26|688.46|19
1656186120000|2022-06-25 19:42:00|696.27|688.47|696.15|688.35|696.39|688.59|696.12|688.32|14
1656186130000|2022-06-25 19:42:10|696.12|688.32|696.15|688.35|696.19|688.39|696.11|688.31|16
1656186140000|2022-06-25 19:42:20|696.13|688.33|695.45|687.65|696.13|688.33|695.45|687.65|16
1656186150000|2022-06-25 19:42:30|695.49|687.69|695.97|688.17|695.99|688.19|695.42|687.62|18
1656186160000|2022-06-25 19:42:40|695.95|688.15|695.98|688.18|695.99|688.19|695.95|688.15|6
1656186170000|2022-06-25 19:42:50|695.96|688.16|696.08|688.28|696.09|688.29|695.96|688.16|7
1656186180000|2022-06-25 19:43:00|696.11|688.31|696.31|688.51|696.72|688.92|696.11|688.31|26
1656186190000|2022-06-25 19:43:10|696.32|688.52|696.11|688.31|696.32|688.52|696.11|688.31|15
1656186200000|2022-06-25 19:43:20|696.13|688.33|696.08|688.28|696.13|688.33|696.07|688.27|10
1656186210000|2022-06-25 19:43:30|696.09|688.29|696.06|688.26|696.1|688.3|696.05|688.25|11
1656186220000|2022-06-25 19:43:40|696.07|688.27|696.05|688.25|696.08|688.28|696.05|688.25|7
1656186230000|2022-06-25 19:43:50|696.06|688.26|696.13|688.33|696.13|688.33|696.05|688.25|8
1656186240000|2022-06-25 19:44:00|696.12|688.32|696.15|688.35|696.15|688.35|696.12|688.32|10
1656186250000|2022-06-25 19:44:10|696.16|688.36|696.12|688.32|696.17|688.37|696.07|688.27|7
1656186260000|2022-06-25 19:44:20|696.09|688.29|696.1|688.3|696.12|688.32|696.09|688.29|13
1656186270000|2022-06-25 19:44:30|696.13|688.33|696.23|688.43|696.23|688.43|696.13|688.33|6
1656186280000|2022-06-25 19:44:40|696.21|688.41|696.23|688.43|696.23|688.43|696.21|688.41|7
1656186290000|2022-06-25 19:44:50|696.22|688.42|696.24|688.44|696.25|688.45|696.22|688.42|8
1656186300000|2022-06-25 19:45:00|696.18|688.38|696.12|688.32|696.18|688.38|696.11|688.31|11
1656186310000|2022-06-25 19:45:10|696.11|688.31|696.23|688.43|696.24|688.44|696.1|688.3|18
1656186320000|2022-06-25 19:45:20|696.24|688.44|696.25|688.45|696.25|688.45|696.23|688.43|8
1656186330000|2022-06-25 19:45:30|696.26|688.46|696.3|688.5|696.33|688.53|696.25|688.45|5
1656186340000|2022-06-25 19:45:40|696.29|688.49|696.33|688.53|696.33|688.53|696.28|688.48|5
1656186350000|2022-06-25 19:45:50|696.32|688.52|696.39|688.59|696.44|688.64|696.32|688.52|14
1656186360000|2022-06-25 19:46:00|696.38|688.58|696.42|688.62|696.42|688.62|696.27|688.47|20
1656186370000|2022-06-25 19:46:10|696.41|688.61|696.49|688.69|696.56|688.76|696.36|688.56|17
1656186380000|2022-06-25 19:46:20|696.5|688.7|696.36|688.56|696.5|688.7|696.32|688.52|10
1656186390000|2022-06-25 19:46:30|696.33|688.53|696.33|688.53|696.36|688.56|696.27|688.47|8
1656186400000|2022-06-25 19:46:40|696.3|688.5|696.24|688.44|696.32|688.52|696.21|688.41|17
1656186410000|2022-06-25 19:46:50|696.23|688.43|696.36|688.56|696.4|688.6|696.22|688.42|17
1656186420000|2022-06-25 19:47:00|696.97|689.17|697.42|689.62|697.43|689.63|696.97|689.17|26
1656186430000|2022-06-25 19:47:10|697.43|689.63|697.34|689.54|697.44|689.64|697.32|689.52|17
1656186440000|2022-06-25 19:47:20|697.33|689.53|697.33|689.53|697.34|689.54|697.33|689.53|7
1656186450000|2022-06-25 19:47:30|697.34|689.54|697.37|689.57|697.37|689.57|697.32|689.52|9
1656186460000|2022-06-25 19:47:40|697.39|689.59|697.43|689.63|697.45|689.65|697.38|689.58|8
1656186470000|2022-06-25 19:47:50|697.42|689.62|697.21|689.41|697.42|689.62|697.1|689.3|24
1656186480000|2022-06-25 19:48:00|697.16|689.36|697.23|689.43|697.3|689.5|697.16|689.36|17
1656186490000|2022-06-25 19:48:10|697.25|689.45|697.2|689.4|697.25|689.45|697.2|689.4|5
1656186500000|2022-06-25 19:48:20|697.21|689.41|697.24|689.44|697.24|689.44|697.2|689.4|11
1656186510000|2022-06-25 19:48:30|697.26|689.46|697.16|689.36|697.42|689.62|697.16|689.36|20
1656186520000|2022-06-25 19:48:40|697.15|689.35|697.26|689.46|697.34|689.54|697.15|689.35|18
1656186530000|2022-06-25 19:48:50|697.24|689.44|697.34|689.54|697.38|689.58|697.19|689.39|19
1656186540000|2022-06-25 19:49:00|697.29|689.49|697.3|689.5|697.37|689.57|697.22|689.42|14
1656186550000|2022-06-25 19:49:10|697.29|689.49|697.29|689.49|697.36|689.56|697.23|689.43|19
1656186560000|2022-06-25 19:49:20|697.32|689.52|697.3|689.5|697.36|689.56|697.25|689.45|19
1656186570000|2022-06-25 19:49:30|697.29|689.49|697.41|689.61|697.41|689.61|697.25|689.45|17
1656186580000|2022-06-25 19:49:40|697.53|689.73|698.21|690.41|698.22|690.42|697.53|689.73|24
1656186590000|2022-06-25 19:49:50|698.18|690.38|698.16|690.36|698.21|690.41|697.97|690.17|16
1656186600000|2022-06-25 19:50:00|698.15|690.35|698.39|690.59|698.4|690.6|698.05|690.25|22
1656186610000|2022-06-25 19:50:10|698.38|690.58|698.3|690.5|698.42|690.62|698.23|690.43|12
1656186620000|2022-06-25 19:50:20|698.29|690.49|698.46|690.66|698.46|690.66|698.28|690.48|17
1656186630000|2022-06-25 19:50:30|698.44|690.64|698.25|690.45|698.44|690.64|698.18|690.38|24
1656186640000|2022-06-25 19:50:40|698.27|690.47|698.46|690.66|698.46|690.66|698.2|690.4|22
1656186650000|2022-06-25 19:50:50|698.45|690.65|698.08|690.28|698.45|690.65|698.08|690.28|17
1656186660000|2022-06-25 19:51:00|698.05|690.25|698.2|690.4|698.37|690.57|698.05|690.25|10
1656186670000|2022-06-25 19:51:10|698.19|690.39|698.1|690.3|698.41|690.61|698.1|690.3|17
1656186680000|2022-06-25 19:51:20|698.11|690.31|698.11|690.31|698.11|690.31|698.05|690.25|8
1656186690000|2022-06-25 19:51:30|698.13|690.33|697.48|689.68|698.23|690.43|697.45|689.65|18
1656186700000|2022-06-25 19:51:40|697.52|689.72|697.11|689.31|697.52|689.72|697.03|689.23|27
1656186710000|2022-06-25 19:51:50|697.15|689.35|696.33|688.53|697.15|689.35|696.33|688.53|28
1656186720000|2022-06-25 19:52:00|696.27|688.47|696.13|688.33|696.27|688.47|696.1|688.3|11
1656186730000|2022-06-25 19:52:10|696.27|688.47|696.93|689.13|696.93|689.13|696.27|688.47|14
1656186740000|2022-06-25 19:52:20|696.94|689.14|696.92|689.12|696.98|689.18|696.87|689.07|22
1656186750000|2022-06-25 19:52:30|696.7|688.9|696.4|688.6|696.7|688.9|696.39|688.59|15
1656186760000|2022-06-25 19:52:40|696.38|688.58|696.35|688.55|696.38|688.58|696.35|688.55|2
1656186770000|2022-06-25 19:52:50|696.34|688.54|696.33|688.53|696.36|688.56|696.33|688.53|6
1656186780000|2022-06-25 19:53:00|696.34|688.54|696.48|688.68|696.49|688.69|696.34|688.54|13
1656186790000|2022-06-25 19:53:10|696.47|688.67|696.48|688.68|696.48|688.68|696.47|688.67|4
1656186800000|2022-06-25 19:53:20|696.47|688.67|696.46|688.66|696.48|688.68|696.45|688.65|11
1656186810000|2022-06-25 19:53:30|696.54|688.74|696.5|688.7|696.54|688.74|696.49|688.69|12
1656186820000|2022-06-25 19:53:40|696.54|688.74|696.98|689.18|696.98|689.18|696.53|688.73|16
1656186830000|2022-06-25 19:53:50|697|689.2|697.01|689.21|697.01|689.21|696.99|689.19|3
1656186840000|2022-06-25 19:54:00|697.02|689.22|697.03|689.23|697.08|689.28|696.9|689.1|18
1656186850000|2022-06-25 19:54:10|697.09|689.29|697.28|689.48|697.28|689.48|697.03|689.23|11
1656186860000|2022-06-25 19:54:20|697.29|689.49|697.34|689.54|697.34|689.54|697.29|689.49|4
1656186870000|2022-06-25 19:54:30|697.33|689.53|697.29|689.49|697.34|689.54|697.27|689.47|11
1656186880000|2022-06-25 19:54:40|697.3|689.5|697.25|689.45|697.3|689.5|697.22|689.42|14
1656186890000|2022-06-25 19:54:50|697.26|689.46|697.22|689.42|697.26|689.46|697.22|689.42|11
1656186900000|2022-06-25 19:55:00|697.21|689.41|697.18|689.38|697.25|689.45|697.15|689.35|16
1656186910000|2022-06-25 19:55:10|697.17|689.37|697.2|689.4|697.21|689.41|697.17|689.37|11
1656186920000|2022-06-25 19:55:20|697.18|689.38|697.34|689.54|697.34|689.54|697.16|689.36|10
1656186930000|2022-06-25 19:55:30|697.46|689.66|697.87|690.07|697.87|690.07|697.45|689.65|27
1656186940000|2022-06-25 19:55:40|697.86|690.06|697.95|690.15|698|690.2|697.84|690.04|20
1656186950000|2022-06-25 19:55:50|698|690.2|697.99|690.19|698.07|690.27|697.95|690.15|20
1656186960000|2022-06-25 19:56:00|697.97|690.17|698.14|690.34|698.14|690.34|697.91|690.11|22
1656186970000|2022-06-25 19:56:10|698.13|690.33|698.14|690.34|698.16|690.36|698.11|690.31|14
1656186980000|2022-06-25 19:56:20|698.13|690.33|698.28|690.48|698.28|690.48|698.12|690.32|18
1656186990000|2022-06-25 19:56:30|698.3|690.5|699.01|691.21|699.01|691.21|698.29|690.49|25
1656187000000|2022-06-25 19:56:40|699.02|691.22|698.47|690.67|699.02|691.22|698.41|690.61|20
1656187010000|2022-06-25 19:56:50|698.46|690.66|698.46|690.66|698.46|690.66|698.4|690.6|19
1656187020000|2022-06-25 19:57:00|698.47|690.67|698.43|690.63|698.5|690.7|698.41|690.61|18
1656187030000|2022-06-25 19:57:10|698.51|690.71|698.31|690.51|698.51|690.71|698.31|690.51|16
1656187040000|2022-06-25 19:57:20|698.3|690.5|698.28|690.48|698.33|690.53|698.28|690.48|5
1656187050000|2022-06-25 19:57:30|698.3|690.5|698.23|690.43|698.3|690.5|698.23|690.43|11
1656187060000|2022-06-25 19:57:40|698.25|690.45|698.21|690.41|698.25|690.45|698.21|690.41|6
1656187070000|2022-06-25 19:57:50|698.2|690.4|698.2|690.4|698.2|690.4|698.17|690.37|7
1656187080000|2022-06-25 19:58:00|698.19|690.39|697.79|689.99|698.19|690.39|697.59|689.79|16
1656187090000|2022-06-25 19:58:10|698.04|690.24|697.94|690.14|698.04|690.24|697.88|690.08|17
1656187100000|2022-06-25 19:58:20|697.91|690.11|697.83|690.03|697.96|690.16|697.83|690.03|14
1656187110000|2022-06-25 19:58:30|697.86|690.06|697.92|690.12|697.96|690.16|697.83|690.03|19
1656187120000|2022-06-25 19:58:40|697.93|690.13|698.21|690.41|698.3|690.5|697.93|690.13|26
1656187130000|2022-06-25 19:58:50|698.23|690.43|698.29|690.49|698.33|690.53|698.21|690.41|19
1656187140000|2022-06-25 19:59:00|698.3|690.5|698.21|690.41|698.34|690.54|698.19|690.39|19
1656187150000|2022-06-25 19:59:10|698.22|690.42|698.28|690.48|698.3|690.5|698.21|690.41|23
1656187160000|2022-06-25 19:59:20|698.27|690.47|698.26|690.46|698.29|690.49|698.21|690.41|23
1656187170000|2022-06-25 19:59:30|698.22|690.42|698.23|690.43|698.32|690.52|698.19|690.39|21
1656187180000|2022-06-25 19:59:40|698.25|690.45|698.46|690.66|698.46|690.66|698.23|690.43|21
1656187190000|2022-06-25 19:59:50|698.47|690.67|698.46|690.66|698.51|690.71|698.37|690.57|19
1656187200000|2022-06-25 20:00:00|698.44|690.64|698.91|691.11|699.07|691.27|698.44|690.64|24
1656187210000|2022-06-25 20:00:10|698.92|691.12|698.58|690.78|698.92|691.12|698.51|690.71|24
1656187220000|2022-06-25 20:00:20|698.59|690.79|698.57|690.77|698.63|690.83|698.49|690.69|26
1656187230000|2022-06-25 20:00:30|698.59|690.79|698.58|690.78|698.62|690.82|698.5|690.7|20
1656187240000|2022-06-25 20:00:40|698.57|690.77|698.59|690.79|698.66|690.86|698.46|690.66|17
1656187250000|2022-06-25 20:00:50|698.55|690.75|698.45|690.65|698.58|690.78|698.45|690.65|19
1656187260000|2022-06-25 20:01:00|698.48|690.68|698.61|690.81|698.61|690.81|698.48|690.68|18
1656187270000|2022-06-25 20:01:10|698.6|690.8|699|691.2|699.15|691.35|698.6|690.8|18
1656187280000|2022-06-25 20:01:20|699.03|691.23|698.98|691.18|699.07|691.27|698.89|691.09|17
1656187290000|2022-06-25 20:01:30|698.97|691.17|698.64|690.84|698.97|691.17|698.48|690.68|20
1656187300000|2022-06-25 20:01:40|698.62|690.82|698.51|690.71|698.64|690.84|698.51|690.71|21
1656187310000|2022-06-25 20:01:50|698.53|690.73|698.54|690.74|698.72|690.92|698.49|690.69|20
1656187320000|2022-06-25 20:02:00|698.55|690.75|699.27|691.47|699.28|691.48|698.53|690.73|22
1656187330000|2022-06-25 20:02:10|699.28|691.48|699.42|691.62|699.56|691.76|699.23|691.43|20
1656187340000|2022-06-25 20:02:20|699.43|691.63|699.46|691.66|699.47|691.67|699.37|691.57|14
1656187350000|2022-06-25 20:02:30|699.45|691.65|699.31|691.51|699.46|691.66|699.3|691.5|14
1656187360000|2022-06-25 20:02:40|699.32|691.52|699.31|691.51|699.54|691.74|699.3|691.5|19
1656187370000|2022-06-25 20:02:50|699.36|691.56|699.42|691.62|699.43|691.63|699.32|691.52|17
1656187380000|2022-06-25 20:03:00|699.38|691.58|699.31|691.51|699.38|691.58|699.27|691.47|17
1656187390000|2022-06-25 20:03:10|699.35|691.55|699.96|692.16|700|692.2|699.31|691.51|21
1656187400000|2022-06-25 20:03:20|699.94|692.14|700.41|692.61|700.85|693.05|699.9|692.1|22
1656187410000|2022-06-25 20:03:30|700.44|692.64|700.63|692.83|700.97|693.17|700.44|692.64|24
1656187420000|2022-06-25 20:03:40|700.84|693.04|701.09|693.29|701.24|693.44|700.84|693.04|16
1656187430000|2022-06-25 20:03:50|701.12|693.32|701.14|693.34|701.19|693.39|701.12|693.32|13
1656187440000|2022-06-25 20:04:00|701.12|693.32|701.15|693.35|701.16|693.36|701.12|693.32|11
1656187450000|2022-06-25 20:04:10|701.14|693.34|700.32|692.52|701.14|693.34|700.17|692.37|13
1656187460000|2022-06-25 20:04:20|700.31|692.51|700.31|692.51|700.31|692.51|700.31|692.51|1
1656187470000|2022-06-25 20:04:30|700.32|692.52|700.4|692.6|700.4|692.6|700.32|692.52|3
1656187480000|2022-06-25 20:04:40|700.38|692.58|700.31|692.51|700.38|692.58|700.29|692.49|8
1656187490000|2022-06-25 20:04:50|700.29|692.49|700.16|692.36|700.29|692.49|700.16|692.36|7
1656187500000|2022-06-25 20:05:00|700.15|692.35|699.43|691.63|700.15|692.35|699.4|691.6|10
1656187510000|2022-06-25 20:05:10|699.44|691.64|699.43|691.63|699.46|691.66|699.41|691.61|5
1656187520000|2022-06-25 20:05:20|699.41|691.61|699.41|691.61|699.43|691.63|699.4|691.6|7
1656187530000|2022-06-25 20:05:30|699.4|691.6|700.2|692.4|700.2|692.4|699.4|691.6|19
1656187540000|2022-06-25 20:05:40|700.17|692.37|700.12|692.32|700.29|692.49|700.12|692.32|16
1656187550000|2022-06-25 20:05:50|700.03|692.23|700.17|692.37|700.22|692.42|699.82|692.02|19
1656187560000|2022-06-25 20:06:00|700.19|692.39|700.11|692.31|700.19|692.39|700.07|692.27|10
1656187570000|2022-06-25 20:06:10|700.12|692.32|700.26|692.46|700.26|692.46|700.11|692.31|12
1656187580000|2022-06-25 20:06:20|700.27|692.47|700.45|692.65|700.46|692.66|700.27|692.47|12
1656187590000|2022-06-25 20:06:30|700.46|692.66|701.32|693.52|701.32|693.52|700.45|692.65|22
1656187600000|2022-06-25 20:06:40|701.38|693.58|701.25|693.45|701.44|693.64|701.22|693.42|23
1656187610000|2022-06-25 20:06:50|701.26|693.46|701.27|693.47|701.36|693.56|701.26|693.46|16
1656187620000|2022-06-25 20:07:00|701.28|693.48|701.24|693.44|701.28|693.48|701.21|693.41|14
1656187630000|2022-06-25 20:07:10|701.25|693.45|701.29|693.49|701.39|693.59|701.23|693.43|14
1656187640000|2022-06-25 20:07:20|701.35|693.55|701.37|693.57|701.39|693.59|701.28|693.48|8
1656187650000|2022-06-25 20:07:30|701.35|693.55|701.35|693.55|701.37|693.57|701.34|693.54|9
1656187660000|2022-06-25 20:07:40|701.36|693.56|700.54|692.74|701.37|693.57|700.54|692.74|14
1656187670000|2022-06-25 20:07:50|700.53|692.73|700.3|692.5|700.53|692.73|700.3|692.5|14
1656187680000|2022-06-25 20:08:00|700.33|692.53|700.28|692.48|700.34|692.54|700.23|692.43|11
1656187690000|2022-06-25 20:08:10|700.26|692.46|699.61|691.81|700.26|692.46|699.61|691.81|14
1656187700000|2022-06-25 20:08:20|699.6|691.8|698.52|690.72|699.6|691.8|698.52|690.72|26
1656187710000|2022-06-25 20:08:30|698.5|690.7|698.43|690.63|698.5|690.7|698.36|690.56|19
1656187720000|2022-06-25 20:08:40|698.42|690.62|698.3|690.5|698.45|690.65|698.29|690.49|19
1656187730000|2022-06-25 20:08:50|698.31|690.51|698.34|690.54|698.49|690.69|698.31|690.51|21
1656187740000|2022-06-25 20:09:00|698.48|690.68|698.23|690.43|698.48|690.68|698.23|690.43|14
1656187750000|2022-06-25 20:09:10|698.25|690.45|698.26|690.46|698.31|690.51|698.14|690.34|24
1656187760000|2022-06-25 20:09:20|698.25|690.45|697.58|689.78|698.25|690.45|697.56|689.76|21
1656187770000|2022-06-25 20:09:30|697.57|689.77|697.68|689.88|697.75|689.95|697.57|689.77|25
1656187780000|2022-06-25 20:09:40|697.61|689.81|697.48|689.68|697.62|689.82|697.41|689.61|24
1656187790000|2022-06-25 20:09:50|697.47|689.67|697.51|689.71|697.51|689.71|697.44|689.64|12
1656187800000|2022-06-25 20:10:00|697.5|689.7|697.4|689.6|697.51|689.71|697.37|689.57|24
1656187810000|2022-06-25 20:10:10|697.37|689.57|697.46|689.66|697.46|689.66|697.36|689.56|19
1656187820000|2022-06-25 20:10:20|697.47|689.67|697.4|689.6|697.47|689.67|697.38|689.58|17
1656187830000|2022-06-25 20:10:30|697.42|689.62|697.52|689.72|697.52|689.72|697.4|689.6|22
1656187840000|2022-06-25 20:10:40|697.96|690.16|698.93|691.13|698.93|691.13|697.96|690.16|20
1656187850000|2022-06-25 20:10:50|698.94|691.14|699.04|691.24|699.17|691.37|698.94|691.14|19
1656187860000|2022-06-25 20:11:00|699.05|691.25|698.63|690.83|699.1|691.3|698.62|690.82|15
1656187870000|2022-06-25 20:11:10|698.62|690.82|699.03|691.23|699.03|691.23|698.62|690.82|9
1656187880000|2022-06-25 20:11:20|699.01|691.21|699.02|691.22|699.05|691.25|699.01|691.21|10
1656187890000|2022-06-25 20:11:30|699.01|691.21|698.34|690.54|699.01|691.21|698.2|690.4|26
1656187900000|2022-06-25 20:11:40|698.32|690.52|698.38|690.58|698.38|690.58|698.3|690.5|5
1656187910000|2022-06-25 20:11:50|698.34|690.54|698.35|690.55|698.38|690.58|698.34|690.54|9
1656187920000|2022-06-25 20:12:00|698.34|690.54|698.28|690.48|698.35|690.55|698.28|690.48|6
1656187930000|2022-06-25 20:12:10|698.3|690.5|698.4|690.6|698.4|690.6|698.3|690.5|2
1656187940000|2022-06-25 20:12:20|698.39|690.59|698.32|690.52|698.4|690.6|698.32|690.52|3
1656187950000|2022-06-25 20:12:30|698.33|690.53|698.37|690.57|698.39|690.59|698.33|690.53|7
1656187960000|2022-06-25 20:12:40|698.4|690.6|699.07|691.27|699.07|691.27|698.39|690.59|19
1656187970000|2022-06-25 20:12:50|699.06|691.26|699.07|691.27|699.08|691.28|699|691.2|20
1656187980000|2022-06-25 20:13:00|699.08|691.28|699.29|691.49|699.29|691.49|699.06|691.26|15
1656187990000|2022-06-25 20:13:10|699.28|691.48|699.66|691.86|699.71|691.91|699.28|691.48|26
1656188000000|2022-06-25 20:13:20|699.73|691.93|700.11|692.31|700.13|692.33|699.66|691.86|6
1656188010000|2022-06-25 20:13:30|699.99|692.19|699.82|692.02|699.99|692.19|699.82|692.02|8
1656188020000|2022-06-25 20:13:40|699.84|692.04|699.68|691.88|700.19|692.39|699.68|691.88|11
1656188030000|2022-06-25 20:13:50|699.57|691.77|699.09|691.29|699.57|691.77|699.07|691.27|21
1656188040000|2022-06-25 20:14:00|699.11|691.31|699.2|691.4|699.23|691.43|699.11|691.31|7
1656188050000|2022-06-25 20:14:10|699.22|691.42|699.38|691.58|699.38|691.58|699.19|691.39|6
1656188060000|2022-06-25 20:14:20|699.37|691.57|699.27|691.47|699.38|691.58|699.24|691.44|15
1656188070000|2022-06-25 20:14:30|699.32|691.52|699.34|691.54|699.36|691.56|699.31|691.51|10
1656188080000|2022-06-25 20:14:40|699.35|691.55|700.02|692.22|700.02|692.22|699.29|691.49|10
1656188090000|2022-06-25 20:14:50|700.01|692.21|700.18|692.38|700.24|692.44|699.88|692.08|11
1656188100000|2022-06-25 20:15:00|700.17|692.37|700.18|692.38|700.18|692.38|700.01|692.21|14
1656188110000|2022-06-25 20:15:10|700.21|692.41|700.14|692.34|700.21|692.41|700.04|692.24|13
1656188130000|2022-06-25 20:15:30|700.07|692.27|699.38|691.58|700.1|692.3|699.38|691.58|9
1656188140000|2022-06-25 20:15:40|699.37|691.57|699.41|691.61|699.41|691.61|699.37|691.57|5
1656188150000|2022-06-25 20:15:50|699.39|691.59|699.76|691.96|699.97|692.17|699.39|691.59|16
1656188160000|2022-06-25 20:16:00|699.78|691.98|700.05|692.25|700.05|692.25|699.77|691.97|10
1656188170000|2022-06-25 20:16:10|700.04|692.24|700.18|692.38|700.22|692.42|699.98|692.18|13
1656188180000|2022-06-25 20:16:20|700.16|692.36|700.13|692.33|700.18|692.38|700.02|692.22|17
1656188190000|2022-06-25 20:16:30|700.12|692.32|699.27|691.47|700.12|692.32|699.27|691.47|17
1656188200000|2022-06-25 20:16:40|699.24|691.44|698.68|690.88|699.27|691.47|698.66|690.86|23
1656188210000|2022-06-25 20:16:50|698.67|690.87|699.03|691.23|699.03|691.23|698.65|690.85|13
1656188220000|2022-06-25 20:17:00|699.01|691.21|699|691.2|699.03|691.23|698.97|691.17|10
1656188230000|2022-06-25 20:17:10|698.98|691.18|698.44|690.64|699.02|691.22|698.44|690.64|15
1656188240000|2022-06-25 20:17:20|698.43|690.63|698.17|690.37|698.43|690.63|698.13|690.33|17
1656188250000|2022-06-25 20:17:30|698.21|690.41|697.68|689.88|698.21|690.41|697.39|689.59|22
1656188260000|2022-06-25 20:17:40|697.64|689.84|697.55|689.75|697.92|690.12|697.52|689.72|18
1656188270000|2022-06-25 20:17:50|697.56|689.76|697.59|689.79|697.72|689.92|697.56|689.76|10
1656188280000|2022-06-25 20:18:00|697.61|689.81|697.57|689.77|697.61|689.81|697.57|689.77|7
1656188290000|2022-06-25 20:18:10|697.56|689.76|698.27|690.47|698.37|690.57|697.56|689.76|14
1656188300000|2022-06-25 20:18:20|698.24|690.44|698.15|690.35|698.24|690.44|698.04|690.24|11
1656188310000|2022-06-25 20:18:30|698.13|690.33|698.34|690.54|698.34|690.54|698.09|690.29|7
1656188320000|2022-06-25 20:18:40|698.35|690.55|698.32|690.52|698.42|690.62|698.3|690.5|10
1656188330000|2022-06-25 20:18:50|698.34|690.54|698.34|690.54|698.47|690.67|698.32|690.52|21
1656188340000|2022-06-25 20:19:00|698.33|690.53|698.29|690.49|698.37|690.57|698.28|690.48|10
1656188350000|2022-06-25 20:19:10|698.31|690.51|698.33|690.53|698.43|690.63|698.31|690.51|11
1656188360000|2022-06-25 20:19:20|698.36|690.56|699.02|691.22|699.02|691.22|698.36|690.56|11
1656188370000|2022-06-25 20:19:30|699.03|691.23|699.05|691.25|699.09|691.29|699.02|691.22|19
1656188380000|2022-06-25 20:19:40|699.07|691.27|699.24|691.44|699.26|691.46|699.05|691.25|11
1656188390000|2022-06-25 20:19:50|699.19|691.39|699.45|691.65|699.45|691.65|699.19|691.39|8
1656188400000|2022-06-25 20:20:00|699.65|691.85|700.23|692.43|700.23|692.43|699.65|691.85|16
1656188410000|2022-06-25 20:20:10|700.24|692.44|699.46|691.66|700.24|692.44|699.41|691.61|24
1656188420000|2022-06-25 20:20:20|699.5|691.7|699.25|691.45|699.5|691.7|699.23|691.43|19
1656188430000|2022-06-25 20:20:30|699.24|691.44|699.14|691.34|699.24|691.44|699.13|691.33|14
1656188440000|2022-06-25 20:20:40|699.16|691.36|699.3|691.5|699.3|691.5|699.16|691.36|11
1656188450000|2022-06-25 20:20:50|699.29|691.49|699.16|691.36|699.29|691.49|699.13|691.33|12
1656188460000|2022-06-25 20:21:00|699.15|691.35|698.36|690.56|699.15|691.35|698.36|690.56|22
1656188470000|2022-06-25 20:21:10|698.35|690.55|698.4|690.6|698.41|690.61|698.35|690.55|9
1656188480000|2022-06-25 20:21:20|698.41|690.61|699.21|691.41|699.26|691.46|698.41|690.61|22
1656188490000|2022-06-25 20:21:30|699.1|691.3|699.27|691.47|699.31|691.51|699.1|691.3|24
1656188500000|2022-06-25 20:21:40|699.28|691.48|699.24|691.44|699.28|691.48|699.19|691.39|15
1656188510000|2022-06-25 20:21:50|699.2|691.4|699.23|691.43|699.41|691.61|699.19|691.39|22
1656188520000|2022-06-25 20:22:00|699.22|691.42|699.12|691.32|699.27|691.47|699.05|691.25|22
1656188530000|2022-06-25 20:22:10|699.13|691.33|699.19|691.39|699.25|691.45|699.1|691.3|17
1656188540000|2022-06-25 20:22:20|699.16|691.36|699.03|691.23|699.17|691.37|699.03|691.23|19
1656188550000|2022-06-25 20:22:30|699.04|691.24|699.07|691.27|699.2|691.4|699.04|691.24|15
1656188560000|2022-06-25 20:22:40|699.08|691.28|699.08|691.28|699.23|691.43|699.07|691.27|14
1656188570000|2022-06-25 20:22:50|699.09|691.29|699.29|691.49|699.29|691.49|699.06|691.26|18
1656188580000|2022-06-25 20:23:00|699.25|691.45|699.2|691.4|699.28|691.48|699.18|691.38|14
1656188590000|2022-06-25 20:23:10|699.32|691.52|699.72|691.92|699.83|692.03|699.25|691.45|25
1656188600000|2022-06-25 20:23:20|699.78|691.98|699.99|692.19|700|692.2|699.75|691.95|18
1656188610000|2022-06-25 20:23:30|700|692.2|699.98|692.18|700.09|692.29|699.98|692.18|21
1656188620000|2022-06-25 20:23:40|700.01|692.21|699.97|692.17|700.05|692.25|699.94|692.14|13
1656188630000|2022-06-25 20:23:50|699.98|692.18|699.99|692.19|700.21|692.41|699.98|692.18|17
1656188640000|2022-06-25 20:24:00|700.03|692.23|700.31|692.51|700.31|692.51|700.01|692.21|27
1656188650000|2022-06-25 20:24:10|700.34|692.54|700.23|692.43|700.48|692.68|700.23|692.43|12
1656188660000|2022-06-25 20:24:20|700.24|692.44|699.95|692.15|700.25|692.45|699.95|692.15|24
1656188670000|2022-06-25 20:24:30|699.96|692.16|700.16|692.36|700.16|692.36|699.96|692.16|20
1656188680000|2022-06-25 20:24:40|700.14|692.34|700.18|692.38|700.19|692.39|700.01|692.21|22
1656188690000|2022-06-25 20:24:50|700.17|692.37|700.2|692.4|700.24|692.44|700.17|692.37|17
1656188700000|2022-06-25 20:25:00|700.17|692.37|699.46|691.66|700.17|692.37|699.44|691.64|14
1656188710000|2022-06-25 20:25:10|699.47|691.67|699.37|691.57|699.57|691.77|699.34|691.54|16
1656188720000|2022-06-25 20:25:20|699.38|691.58|699.65|691.85|699.71|691.91|699.26|691.46|19
1656188730000|2022-06-25 20:25:30|699.63|691.83|700.01|692.21|700.1|692.3|699.62|691.82|24
1656188740000|2022-06-25 20:25:40|700|692.2|699.95|692.15|700.01|692.21|699.91|692.11|24
1656188750000|2022-06-25 20:25:50|699.98|692.18|699.42|691.62|700|692.2|699.42|691.62|18
1656188760000|2022-06-25 20:26:00|699.43|691.63|699.26|691.46|699.43|691.63|699.11|691.31|20
1656188770000|2022-06-25 20:26:10|699.25|691.45|699.17|691.37|699.25|691.45|699.09|691.29|25
1656188780000|2022-06-25 20:26:20|699.2|691.4|699.11|691.31|699.2|691.4|699.08|691.28|20
1656188790000|2022-06-25 20:26:30|699.09|691.29|699.14|691.34|699.18|691.38|699.08|691.28|18
1656188800000|2022-06-25 20:26:40|699.15|691.35|700.17|692.37|700.28|692.48|699.09|691.29|27
1656188810000|2022-06-25 20:26:50|700.4|692.6|700.3|692.5|700.74|692.94|700.18|692.38|27
1656188820000|2022-06-25 20:27:00|700.28|692.48|700.04|692.24|700.28|692.48|699.97|692.17|22
1656188830000|2022-06-25 20:27:10|700.03|692.23|699.99|692.19|700.04|692.24|699.96|692.16|14
1656188840000|2022-06-25 20:27:20|699.97|692.17|700.14|692.34|700.14|692.34|699.93|692.13|24
1656188850000|2022-06-25 20:27:30|700.1|692.3|700|692.2|700.11|692.31|700|692.2|24
1656188860000|2022-06-25 20:27:40|699.94|692.14|699.98|692.18|700.03|692.23|699.94|692.14|20
1656188870000|2022-06-25 20:27:50|699.99|692.19|699.95|692.15|700.04|692.24|699.95|692.15|18
1656188880000|2022-06-25 20:28:00|699.96|692.16|700|692.2|700.03|692.23|699.96|692.16|18
1656188890000|2022-06-25 20:28:10|700.02|692.22|700.01|692.21|700.04|692.24|699.96|692.16|13
1656188900000|2022-06-25 20:28:20|699.99|692.19|700.14|692.34|700.14|692.34|699.91|692.11|22
1656188910000|2022-06-25 20:28:30|700.13|692.33|700.16|692.36|700.24|692.44|700.08|692.28|19
1656188920000|2022-06-25 20:28:40|700.17|692.37|700.11|692.31|700.27|692.47|700.05|692.25|17
1656188930000|2022-06-25 20:28:50|700.1|692.3|700.01|692.21|700.11|692.31|699.64|691.84|26
1656188940000|2022-06-25 20:29:00|700|692.2|700.03|692.23|700.1|692.3|699.85|692.05|19
1656188950000|2022-06-25 20:29:10|700.04|692.24|700.14|692.34|700.18|692.38|700.04|692.24|20
1656188960000|2022-06-25 20:29:20|700.13|692.33|700.14|692.34|700.18|692.38|700.1|692.3|19
1656188970000|2022-06-25 20:29:30|700.13|692.33|700.12|692.32|700.19|692.39|700.1|692.3|18
1656188980000|2022-06-25 20:29:40|700.11|692.31|700.19|692.39|700.19|692.39|700.11|692.31|15
1656188990000|2022-06-25 20:29:50|700.18|692.38|700.15|692.35|700.21|692.41|700.13|692.33|16
1656189000000|2022-06-25 20:30:00|700.2|692.4|700.22|692.42|700.28|692.48|700.02|692.22|22
1656189010000|2022-06-25 20:30:10|700.23|692.43|700.27|692.47|700.31|692.51|700.18|692.38|14
1656189020000|2022-06-25 20:30:20|700.23|692.43|700.38|692.58|700.38|692.58|700.19|692.39|16
1656189030000|2022-06-25 20:30:30|700.29|692.49|700.21|692.41|700.34|692.54|700.19|692.39|16
1656189040000|2022-06-25 20:30:40|700.2|692.4|699.84|692.04|700.2|692.4|699.83|692.03|14
1656189050000|2022-06-25 20:30:50|699.85|692.05|699.95|692.15|699.95|692.15|699.79|691.99|16
1656189060000|2022-06-25 20:31:00|699.94|692.14|699.47|691.67|699.94|692.14|699.47|691.67|14
1656189070000|2022-06-25 20:31:10|699.46|691.66|698.71|690.91|699.46|691.66|698.58|690.78|20
1656189080000|2022-06-25 20:31:20|698.75|690.95|698.99|691.19|699.12|691.32|698.65|690.85|21
1656189090000|2022-06-25 20:31:30|698.98|691.18|699.01|691.21|699.04|691.24|698.83|691.03|25
1656189100000|2022-06-25 20:31:40|698.91|691.11|699.07|691.27|699.07|691.27|698.9|691.1|21
1656189110000|2022-06-25 20:31:50|699.09|691.29|699.18|691.38|699.18|691.38|699.07|691.27|24
1656189120000|2022-06-25 20:32:00|699.1|691.3|699.05|691.25|699.19|691.39|699.05|691.25|23
1656189130000|2022-06-25 20:32:10|699.06|691.26|699.68|691.88|699.68|691.88|699.06|691.26|14
1656189140000|2022-06-25 20:32:20|699.7|691.9|699.69|691.89|699.72|691.92|699.6|691.8|14
1656189150000|2022-06-25 20:32:30|699.7|691.9|699.42|691.62|699.8|692|699.34|691.54|15
1656189160000|2022-06-25 20:32:40|699.41|691.61|699.85|692.05|699.85|692.05|699.37|691.57|11
1656189170000|2022-06-25 20:32:50|699.93|692.13|699.89|692.09|699.94|692.14|699.87|692.07|11
1656189180000|2022-06-25 20:33:00|699.87|692.07|700.02|692.22|700.22|692.42|699.87|692.07|13
1656189190000|2022-06-25 20:33:10|700.01|692.21|699.99|692.19|700.01|692.21|699.99|692.19|7
1656189200000|2022-06-25 20:33:20|700|692.2|699.99|692.19|700.03|692.23|699.99|692.19|6
1656189210000|2022-06-25 20:33:30|699.97|692.17|700.01|692.21|700.01|692.21|699.96|692.16|11
1656189220000|2022-06-25 20:33:40|700.03|692.23|700.03|692.23|700.04|692.24|699.98|692.18|14
1656189230000|2022-06-25 20:33:50|700.04|692.24|700.2|692.4|700.24|692.44|700.02|692.22|9
1656189240000|2022-06-25 20:34:00|700.17|692.37|700.16|692.36|700.2|692.4|700.15|692.35|14
1656189250000|2022-06-25 20:34:10|700.23|692.43|700.14|692.34|700.23|692.43|700.01|692.21|18
1656189260000|2022-06-25 20:34:20|700.1|692.3|700.17|692.37|700.2|692.4|700.04|692.24|20
1656189270000|2022-06-25 20:34:30|700.23|692.43|700.14|692.34|700.23|692.43|700.05|692.25|21
1656189280000|2022-06-25 20:34:40|700.13|692.33|700.07|692.27|700.18|692.38|700.07|692.27|17
1656189290000|2022-06-25 20:34:50|700.08|692.28|700.11|692.31|700.15|692.35|700.05|692.25|20
1656189300000|2022-06-25 20:35:00|700.09|692.29|699.42|691.62|700.09|692.29|699.42|691.62|22
1656189310000|2022-06-25 20:35:10|699.4|691.6|699.51|691.71|699.79|691.99|699.37|691.57|21
1656189320000|2022-06-25 20:35:20|699.5|691.7|699.39|691.59|699.5|691.7|699.28|691.48|17
1656189330000|2022-06-25 20:35:30|699.38|691.58|699.32|691.52|699.39|691.59|699.24|691.44|15
1656189340000|2022-06-25 20:35:40|699.33|691.53|699.33|691.53|699.46|691.66|699.3|691.5|16
1656189350000|2022-06-25 20:35:50|699.35|691.55|699.31|691.51|699.46|691.66|699.29|691.49|15
1656189360000|2022-06-25 20:36:00|699.26|691.46|699.32|691.52|699.39|691.59|699.2|691.4|20
1656189370000|2022-06-25 20:36:10|699.31|691.51|699.38|691.58|699.44|691.64|699.29|691.49|18
1656189380000|2022-06-25 20:36:20|699.36|691.56|699.44|691.64|699.44|691.64|699.27|691.47|14
1656189390000|2022-06-25 20:36:30|699.43|691.63|699.4|691.6|699.45|691.65|699.31|691.51|18
1656189400000|2022-06-25 20:36:40|699.38|691.58|699.1|691.3|699.44|691.64|699.1|691.3|21
1656189410000|2022-06-25 20:36:50|699.07|691.27|699.24|691.44|699.35|691.55|699.07|691.27|18
1656189420000|2022-06-25 20:37:00|699.25|691.45|699.26|691.46|699.31|691.51|699.12|691.32|17
1656189430000|2022-06-25 20:37:10|699.25|691.45|699.17|691.37|699.25|691.45|699.16|691.36|11
1656189440000|2022-06-25 20:37:20|699.15|691.35|699.21|691.41|699.26|691.46|699.12|691.32|15
1656189450000|2022-06-25 20:37:30|699.22|691.42|699.21|691.41|699.29|691.49|699.13|691.33|18
1656189460000|2022-06-25 20:37:40|699.22|691.42|699.22|691.42|699.22|691.42|699.13|691.33|16
1656189470000|2022-06-25 20:37:50|699.19|691.39|699.27|691.47|699.27|691.47|699.14|691.34|10
1656189480000|2022-06-25 20:38:00|699.26|691.46|699.9|692.1|699.96|692.16|699.26|691.46|26
1656189490000|2022-06-25 20:38:10|699.86|692.06|699.94|692.14|700|692.2|699.85|692.05|24
1656189500000|2022-06-25 20:38:20|699.95|692.15|699.94|692.14|700.01|692.21|699.86|692.06|19
1656189510000|2022-06-25 20:38:30|699.95|692.15|699.39|691.59|699.96|692.16|699.38|691.58|18
1656189520000|2022-06-25 20:38:40|699.38|691.58|699.42|691.62|699.42|691.62|699.17|691.37|23
1656189530000|2022-06-25 20:38:50|699.37|691.57|699.22|691.42|699.37|691.57|699.21|691.41|15
1656189540000|2022-06-25 20:39:00|699.25|691.45|699.25|691.45|699.33|691.53|699.19|691.39|15
1656189550000|2022-06-25 20:39:10|699.24|691.44|699.12|691.32|699.28|691.48|699.06|691.26|17
1656189560000|2022-06-25 20:39:20|699.11|691.31|699.16|691.36|699.3|691.5|699.08|691.28|16
1656189570000|2022-06-25 20:39:30|699.17|691.37|699.08|691.28|699.33|691.53|699.07|691.27|22
1656189580000|2022-06-25 20:39:40|699.07|691.27|699.26|691.46|699.3|691.5|699.01|691.21|20
1656189590000|2022-06-25 20:39:50|699.25|691.45|699.88|692.08|699.88|692.08|699.18|691.38|22
1656189600000|2022-06-25 20:40:00|699.89|692.09|700.11|692.31|700.14|692.34|699.89|692.09|19
1656189610000|2022-06-25 20:40:10|700.12|692.32|700.94|693.14|700.94|693.14|700.04|692.24|23
1656189620000|2022-06-25 20:40:20|700.96|693.16|700.97|693.17|701.08|693.28|700.79|692.99|23
1656189630000|2022-06-25 20:40:30|700.98|693.18|700.99|693.19|701.14|693.34|700.94|693.14|21
1656189640000|2022-06-25 20:40:40|700.96|693.16|701.22|693.42|701.28|693.48|700.96|693.16|22
1656189650000|2022-06-25 20:40:50|701.21|693.41|701.32|693.52|701.38|693.58|701.18|693.38|19
1656189660000|2022-06-25 20:41:00|701.28|693.48|700.94|693.14|701.28|693.48|700.94|693.14|22
1656189670000|2022-06-25 20:41:10|700.92|693.12|700.91|693.11|701|693.2|700.86|693.06|22
1656189680000|2022-06-25 20:41:20|700.92|693.12|700.49|692.69|700.93|693.13|700.39|692.59|21
1656189690000|2022-06-25 20:41:30|700.48|692.68|700.44|692.64|700.49|692.69|700.36|692.56|15
1656189700000|2022-06-25 20:41:40|700.43|692.63|700.44|692.64|700.51|692.71|700.39|692.59|22
1656189710000|2022-06-25 20:41:50|700.43|692.63|700.22|692.42|700.48|692.68|700.22|692.42|22
1656189720000|2022-06-25 20:42:00|700.2|692.4|699.23|691.43|700.2|692.4|699.23|691.43|25
1656189730000|2022-06-25 20:42:10|699.25|691.45|699.13|691.33|699.39|691.59|699.13|691.33|20
1656189740000|2022-06-25 20:42:20|699.15|691.35|699.24|691.44|699.36|691.56|699.15|691.35|19
1656189750000|2022-06-25 20:42:30|699.18|691.38|699.22|691.42|699.38|691.58|699.18|691.38|14
1656189760000|2022-06-25 20:42:40|699.2|691.4|699.46|691.66|699.46|691.66|699.2|691.4|21
1656189770000|2022-06-25 20:42:50|699.44|691.64|699.38|691.58|699.48|691.68|699.36|691.56|12
1656189780000|2022-06-25 20:43:00|699.37|691.57|699.38|691.58|699.45|691.65|699.33|691.53|21
1656189790000|2022-06-25 20:43:10|699.35|691.55|699.28|691.48|699.41|691.61|699.28|691.48|11
1656189800000|2022-06-25 20:43:20|699.27|691.47|699.27|691.47|699.3|691.5|699.16|691.36|22
1656189810000|2022-06-25 20:43:30|699.25|691.45|699.24|691.44|699.36|691.56|699.2|691.4|21
1656189820000|2022-06-25 20:43:40|699.22|691.42|699.76|691.96|699.87|692.07|699.22|691.42|25
1656189830000|2022-06-25 20:43:50|699.77|691.97|699.89|692.09|699.94|692.14|699.77|691.97|14
1656189840000|2022-06-25 20:44:00|699.87|692.07|699.96|692.16|700.11|692.31|699.86|692.06|21
1656189850000|2022-06-25 20:44:10|699.99|692.19|699.97|692.17|700.03|692.23|699.93|692.13|21
1656189860000|2022-06-25 20:44:20|699.96|692.16|699.54|691.74|700.07|692.27|699.38|691.58|22
1656189870000|2022-06-25 20:44:30|699.52|691.72|699.97|692.17|700.02|692.22|699.51|691.71|26
1656189880000|2022-06-25 20:44:40|699.98|692.18|701.12|693.32|701.12|693.32|699.9|692.1|25
1656189890000|2022-06-25 20:44:50|701.13|693.33|701.38|693.58|701.48|693.68|701.13|693.33|18
1656189900000|2022-06-25 20:45:00|701.41|693.61|701.08|693.28|701.43|693.63|700.7|692.9|24
1656189910000|2022-06-25 20:45:10|701.11|693.31|701.21|693.41|701.36|693.56|701.11|693.31|17
1656189920000|2022-06-25 20:45:20|701.22|693.42|701.14|693.34|701.25|693.45|701.09|693.29|21
1656189930000|2022-06-25 20:45:30|701.13|693.33|701.32|693.52|701.38|693.58|701.13|693.33|21
1656189940000|2022-06-25 20:45:40|701.29|693.49|701.25|693.45|701.39|693.59|701.2|693.4|19
1656189950000|2022-06-25 20:45:50|701.23|693.43|701.22|693.42|701.38|693.58|701.18|693.38|15
1656189960000|2022-06-25 20:46:00|701.2|693.4|701.34|693.54|701.34|693.54|701.04|693.24|24
1656189970000|2022-06-25 20:46:10|701.3|693.5|701.17|693.37|701.3|693.5|701.17|693.37|18
1656189980000|2022-06-25 20:46:20|701.16|693.36|701.52|693.72|701.55|693.75|701.16|693.36|21
1656189990000|2022-06-25 20:46:30|701.51|693.71|701.46|693.66|701.51|693.71|701.43|693.63|13
1656190000000|2022-06-25 20:46:40|701.45|693.65|702.12|694.32|702.17|694.37|701.45|693.65|37
1656190010000|2022-06-25 20:46:50|702.14|694.34|701.93|694.13|702.14|694.34|701.86|694.06|29
1656190020000|2022-06-25 20:47:00|701.99|694.19|702.03|694.23|702.2|694.4|701.97|694.17|18
1656190030000|2022-06-25 20:47:10|702.07|694.27|702.38|694.58|702.39|694.59|702.01|694.21|29
1656190040000|2022-06-25 20:47:20|702.39|694.59|703.1|695.3|703.13|695.33|702.38|694.58|30
1656190050000|2022-06-25 20:47:30|703.11|695.31|703.19|695.39|703.3|695.5|703.1|695.3|28
1656190060000|2022-06-25 20:47:40|703.17|695.37|703.1|695.3|703.18|695.38|703.05|695.25|25
1656190070000|2022-06-25 20:47:50|703.11|695.31|703.1|695.3|703.13|695.33|702.99|695.19|23
1656190080000|2022-06-25 20:48:00|703.06|695.26|703.22|695.42|703.22|695.42|703.05|695.25|20
1656190090000|2022-06-25 20:48:10|703.21|695.41|703.35|695.55|703.35|695.55|703.21|695.41|16
1656190100000|2022-06-25 20:48:20|703.32|695.52|703.3|695.5|703.32|695.52|703.16|695.36|24
1656190110000|2022-06-25 20:48:30|703.21|695.41|703.29|695.49|703.31|695.51|703.16|695.36|17
1656190120000|2022-06-25 20:48:40|703.27|695.47|703.14|695.34|703.34|695.54|703.14|695.34|18
1656190130000|2022-06-25 20:48:50|703.21|695.41|703.34|695.54|703.34|695.54|703.18|695.38|17
1656190140000|2022-06-25 20:49:00|703.3|695.5|703.3|695.5|703.3|695.5|703.23|695.43|17
1656190150000|2022-06-25 20:49:10|703.27|695.47|703.25|695.45|703.29|695.49|703.15|695.35|21
1656190160000|2022-06-25 20:49:20|703.24|695.44|703.35|695.55|703.41|695.61|703.24|695.44|24
1656190170000|2022-06-25 20:49:30|703.32|695.52|703.25|695.45|703.34|695.54|703.21|695.41|22
1656190180000|2022-06-25 20:49:40|703.36|695.56|703.32|695.52|703.41|695.61|703.31|695.51|20
1656190190000|2022-06-25 20:49:50|703.33|695.53|703.28|695.48|703.38|695.58|703.25|695.45|20
1656190200000|2022-06-25 20:50:00|703.29|695.49|703.27|695.47|703.42|695.62|703.27|695.47|19
1656190210000|2022-06-25 20:50:10|703.28|695.48|703.32|695.52|703.37|695.57|703.24|695.44|20
1656190220000|2022-06-25 20:50:20|703.28|695.48|703.44|695.64|703.58|695.78|703.27|695.47|28
1656190230000|2022-06-25 20:50:30|703.47|695.67|703.41|695.61|703.58|695.78|703.37|695.57|19
1656190240000|2022-06-25 20:50:40|703.4|695.6|703.36|695.56|703.51|695.71|703.29|695.49|27
1656190250000|2022-06-25 20:50:50|703.37|695.57|703.37|695.57|703.51|695.71|703.33|695.53|19
1656190260000|2022-06-25 20:51:00|703.36|695.56|703.34|695.54|703.51|695.71|703.23|695.43|24
1656190270000|2022-06-25 20:51:10|703.33|695.53|703.33|695.53|703.54|695.74|703.24|695.44|27
1656190280000|2022-06-25 20:51:20|703.32|695.52|702.7|694.9|703.33|695.53|702.69|694.89|34
1656190290000|2022-06-25 20:51:30|702.69|694.89|702.5|694.7|702.69|694.89|702.47|694.67|8
1656190300000|2022-06-25 20:51:40|702.51|694.71|702.47|694.67|702.51|694.71|702.44|694.64|6
1656190310000|2022-06-25 20:51:50|702.48|694.68|703.3|695.5|703.32|695.52|702.48|694.68|27
1656190320000|2022-06-25 20:52:00|703.31|695.51|703.5|695.7|703.5|695.7|703.11|695.31|25
1656190330000|2022-06-25 20:52:10|703.49|695.69|703.96|696.16|703.98|696.18|703.38|695.58|22
1656190340000|2022-06-25 20:52:20|703.97|696.17|703.65|695.85|704.03|696.23|703.55|695.75|23
1656190350000|2022-06-25 20:52:30|703.69|695.89|703.61|695.81|703.69|695.89|703.6|695.8|9
1656190360000|2022-06-25 20:52:40|703.62|695.82|703.46|695.66|703.62|695.82|703.42|695.62|13
1656190370000|2022-06-25 20:52:50|703.45|695.65|703.55|695.75|703.61|695.81|703.45|695.65|17
1656190380000|2022-06-25 20:53:00|703.52|695.72|703.51|695.71|703.71|695.91|703.49|695.69|26
1656190390000|2022-06-25 20:53:10|703.54|695.74|703.91|696.11|703.92|696.12|703.54|695.74|22
1656190400000|2022-06-25 20:53:20|703.93|696.13|703.95|696.15|703.96|696.16|703.9|696.1|14
1656190410000|2022-06-25 20:53:30|704.03|696.23|703.65|695.85|704.03|696.23|703.46|695.66|25
1656190420000|2022-06-25 20:53:40|703.64|695.84|703.63|695.83|703.69|695.89|703.49|695.69|17
1656190430000|2022-06-25 20:53:50|703.64|695.84|704.05|696.25|704.07|696.27|703.64|695.84|25
1656190440000|2022-06-25 20:54:00|704.02|696.22|704.06|696.26|704.07|696.27|703.96|696.16|18
1656190450000|2022-06-25 20:54:10|704.08|696.28|704.11|696.31|704.11|696.31|703.96|696.16|19
1656190460000|2022-06-25 20:54:20|704.1|696.3|703.36|695.56|704.1|696.3|703.36|695.56|24
1656190470000|2022-06-25 20:54:30|703.37|695.57|703.32|695.52|703.46|695.66|703.32|695.52|21
1656190480000|2022-06-25 20:54:40|703.33|695.53|703.31|695.51|703.47|695.67|703.3|695.5|24
1656190490000|2022-06-25 20:54:50|703.3|695.5|703.21|695.41|703.41|695.61|703.18|695.38|21
1656190500000|2022-06-25 20:55:00|703.19|695.39|702.43|694.63|703.39|695.59|702.43|694.63|23
1656190510000|2022-06-25 20:55:10|702.4|694.6|702.42|694.62|702.47|694.67|702.23|694.43|19
1656190520000|2022-06-25 20:55:20|702.41|694.61|702.35|694.55|702.75|694.95|702.35|694.55|25
1656190530000|2022-06-25 20:55:30|702.36|694.56|703.28|695.48|703.4|695.6|702.36|694.56|31
1656190540000|2022-06-25 20:55:40|703.45|695.65|703.33|695.53|703.45|695.65|703.33|695.53|20
1656190550000|2022-06-25 20:55:50|703.41|695.61|703.43|695.63|703.47|695.67|703.29|695.49|22
1656190560000|2022-06-25 20:56:00|703.46|695.66|703.4|695.6|703.54|695.74|703.36|695.56|21
1656190570000|2022-06-25 20:56:10|703.39|695.59|703.44|695.64|703.44|695.64|703.31|695.51|18
1656190580000|2022-06-25 20:56:20|703.45|695.65|703.41|695.61|703.45|695.65|703.27|695.47|22
1656190590000|2022-06-25 20:56:30|703.4|695.6|703.28|695.48|703.41|695.61|703.26|695.46|15
1656190600000|2022-06-25 20:56:40|703.32|695.52|702.72|694.92|703.32|695.52|702.55|694.75|21
1656190610000|2022-06-25 20:56:50|702.75|694.95|702.87|695.07|702.88|695.08|702.52|694.72|21
1656190620000|2022-06-25 20:57:00|702.86|695.06|703.11|695.31|703.11|695.31|702.77|694.97|18
1656190630000|2022-06-25 20:57:10|703.1|695.3|703.12|695.32|703.15|695.35|703.1|695.3|10
1656190640000|2022-06-25 20:57:20|703.11|695.31|702.61|694.81|703.11|695.31|702.51|694.71|22
1656190650000|2022-06-25 20:57:30|702.62|694.82|703.05|695.25|703.14|695.34|702.62|694.82|15
1656190660000|2022-06-25 20:57:40|703.04|695.24|703.07|695.27|703.12|695.32|703.03|695.23|6
1656190670000|2022-06-25 20:57:50|703.08|695.28|703.07|695.27|703.08|695.28|703.07|695.27|4
1656190680000|2022-06-25 20:58:00|703.08|695.28|703.08|695.28|703.09|695.29|702.65|694.85|17
1656190690000|2022-06-25 20:58:10|703.09|695.29|703.08|695.28|703.09|695.29|703.08|695.28|6
1656190700000|2022-06-25 20:58:20|703.09|695.29|702.6|694.8|703.09|695.29|702.49|694.69|21
1656190710000|2022-06-25 20:58:30|702.59|694.79|703.03|695.23|703.05|695.25|702.58|694.78|17
1656190720000|2022-06-25 20:58:40|702.99|695.19|703.7|695.9|703.7|695.9|702.95|695.15|19
1656190730000|2022-06-25 20:58:50|703.77|695.97|703.61|695.81|703.8|696|703.45|695.65|32
1656190740000|2022-06-25 20:59:00|703.66|695.86|703.82|696.02|703.83|696.03|703.6|695.8|22
1656190750000|2022-06-25 20:59:10|703.85|696.05|704.21|696.41|704.21|696.41|703.85|696.05|22
1656190760000|2022-06-25 20:59:20|704.3|696.5|704.36|696.56|704.43|696.63|704.24|696.44|29
1656190770000|2022-06-25 20:59:30|704.39|696.59|704.37|696.57|704.39|696.59|704.29|696.49|13
1656190780000|2022-06-25 20:59:40|704.36|696.56|704.2|696.4|704.36|696.56|703.72|695.92|20
1656190790000|2022-06-25 20:59:50|704.21|696.41|704.23|696.43|704.28|696.48|704.19|696.39|21
1656190800000|2022-06-25 21:00:00|704.28|696.48|704.3|696.5|704.33|696.53|704.26|696.46|7
1656190810000|2022-06-25 21:00:10|704.28|696.48|703.76|695.96|704.28|696.48|703.64|695.84|13
1656190820000|2022-06-25 21:00:20|703.79|695.99|704.1|696.3|704.14|696.34|703.79|695.99|8
1656190830000|2022-06-25 21:00:30|704.12|696.32|703.75|695.95|704.2|696.4|703.69|695.89|19
1656190840000|2022-06-25 21:00:40|703.69|695.89|704.13|696.33|704.13|696.33|703.66|695.86|6
1656190850000|2022-06-25 21:00:50|704.16|696.36|704.11|696.31|704.18|696.38|704.11|696.31|5
1656190860000|2022-06-25 21:01:00|704.09|696.29|704.16|696.36|704.3|696.5|704.09|696.29|15
1656190870000|2022-06-25 21:01:10|703.97|696.17|704.16|696.36|704.18|696.38|703.61|695.81|17
1656190880000|2022-06-25 21:01:20|704.2|696.4|704.31|696.51|704.31|696.51|704.2|696.4|6
1656190890000|2022-06-25 21:01:30|704.29|696.49|704.18|696.38|704.29|696.49|704.13|696.33|16
1656190900000|2022-06-25 21:01:40|704.19|696.39|704.21|696.41|704.26|696.46|704.17|696.37|13
1656190910000|2022-06-25 21:01:50|704.22|696.42|704.22|696.42|704.22|696.42|704.21|696.41|3
1656190920000|2022-06-25 21:02:00|704.21|696.41|704.08|696.28|704.21|696.41|704.03|696.23|11
1656190930000|2022-06-25 21:02:10|704.09|696.29|704.22|696.42|704.25|696.45|704.08|696.28|10
1656190940000|2022-06-25 21:02:20|704.21|696.41|704.2|696.4|704.36|696.56|704.13|696.33|10
1656190950000|2022-06-25 21:02:30|704.21|696.41|704.14|696.34|704.28|696.48|704.12|696.32|29
1656190960000|2022-06-25 21:02:40|704.13|696.33|704.1|696.3|704.28|696.48|704.1|696.3|21
1656190970000|2022-06-25 21:02:50|704.13|696.33|703.96|696.16|704.13|696.33|703.52|695.72|25
1656190980000|2022-06-25 21:03:00|703.94|696.14|703.93|696.13|703.94|696.14|703.44|695.64|22
1656190990000|2022-06-25 21:03:10|703.92|696.12|704.28|696.48|704.35|696.55|703.87|696.07|22
1656191000000|2022-06-25 21:03:20|704.3|696.5|704.16|696.36|704.36|696.56|704.11|696.31|24
1656191010000|2022-06-25 21:03:30|704.1|696.3|704.28|696.48|704.33|696.53|704.06|696.26|20
1656191020000|2022-06-25 21:03:40|704.27|696.47|703.63|695.83|704.35|696.55|703.57|695.77|27
1656191030000|2022-06-25 21:03:50|703.61|695.81|703.88|696.08|704.1|696.3|703.6|695.8|27
1656191040000|2022-06-25 21:04:00|703.92|696.12|703.79|695.99|703.93|696.13|703.55|695.75|24
1656191050000|2022-06-25 21:04:10|703.78|695.98|703.86|696.06|703.88|696.08|703.74|695.94|19
1656191060000|2022-06-25 21:04:20|703.87|696.07|703.48|695.68|703.87|696.07|703.45|695.65|20
1656191070000|2022-06-25 21:04:30|703.47|695.67|703.52|695.72|703.65|695.85|703.37|695.57|19
1656191080000|2022-06-25 21:04:40|703.5|695.7|703.52|695.72|703.59|695.79|703.41|695.61|16
1656191090000|2022-06-25 21:04:50|703.56|695.76|703.59|695.79|703.63|695.83|703.43|695.63|19
1656191100000|2022-06-25 21:05:00|703.57|695.77|703.51|695.71|703.57|695.77|703.25|695.45|26
1656191110000|2022-06-25 21:05:10|703.5|695.7|703.54|695.74|703.54|695.74|703.35|695.55|17
1656191120000|2022-06-25 21:05:20|703.53|695.73|703.49|695.69|703.53|695.73|703.33|695.53|17
1656191130000|2022-06-25 21:05:30|703.48|695.68|703.37|695.57|703.54|695.74|703.31|695.51|19
1656191140000|2022-06-25 21:05:40|703.29|695.49|703.36|695.56|703.44|695.64|703.29|695.49|19
1656191150000|2022-06-25 21:05:50|703.33|695.53|703.31|695.51|703.4|695.6|703.24|695.44|18
1656191160000|2022-06-25 21:06:00|703.32|695.52|703.26|695.46|703.38|695.58|703.22|695.42|19
1656191170000|2022-06-25 21:06:10|703.28|695.48|703.3|695.5|703.46|695.66|703.25|695.45|19
1656191180000|2022-06-25 21:06:20|703.31|695.51|704.2|696.4|704.2|696.4|703.31|695.51|27
1656191190000|2022-06-25 21:06:30|704.19|696.39|704.12|696.32|704.21|696.41|704.1|696.3|18
1656191200000|2022-06-25 21:06:40|704.14|696.34|704.19|696.39|704.21|696.41|704.09|696.29|21
1656191210000|2022-06-25 21:06:50|704.15|696.35|704.37|696.57|704.45|696.65|704.15|696.35|21
1656191220000|2022-06-25 21:07:00|704.4|696.6|704.22|696.42|704.47|696.67|704.22|696.42|22
1656191230000|2022-06-25 21:07:10|704.23|696.43|704.77|696.97|704.77|696.97|704.18|696.38|21
1656191240000|2022-06-25 21:07:20|704.87|697.07|704.51|696.71|704.88|697.08|704.47|696.67|22
1656191250000|2022-06-25 21:07:30|704.53|696.73|704.44|696.64|704.57|696.77|704.38|696.58|23
1656191260000|2022-06-25 21:07:40|704.43|696.63|704.5|696.7|704.64|696.84|704.38|696.58|23
1656191270000|2022-06-25 21:07:50|704.49|696.69|704.48|696.68|704.56|696.76|704.39|696.59|18
1656191280000|2022-06-25 21:08:00|704.51|696.71|704.83|697.03|704.84|697.04|704.39|696.59|22
1656191290000|2022-06-25 21:08:10|704.86|697.06|704.88|697.08|704.95|697.15|704.85|697.05|24
1656191300000|2022-06-25 21:08:20|704.87|697.07|704.33|696.53|704.87|697.07|704.33|696.53|31
1656191310000|2022-06-25 21:08:30|704.38|696.58|704.37|696.57|704.38|696.58|704.24|696.44|19
1656191320000|2022-06-25 21:08:40|704.36|696.56|704.4|696.6|704.55|696.75|704.34|696.54|20
1656191330000|2022-06-25 21:08:50|704.54|696.74|704.45|696.65|704.96|697.16|704.45|696.65|27
1656191340000|2022-06-25 21:09:00|704.44|696.64|704.4|696.6|704.46|696.66|704.37|696.57|24
1656191350000|2022-06-25 21:09:10|704.38|696.58|704.42|696.62|704.42|696.62|704.3|696.5|17
1656191360000|2022-06-25 21:09:20|704.41|696.61|704.26|696.46|704.41|696.61|704.18|696.38|23
1656191370000|2022-06-25 21:09:30|704.24|696.44|705.13|697.33|705.13|697.33|704.22|696.42|21
1656191380000|2022-06-25 21:09:40|705.15|697.35|705.21|697.41|705.24|697.44|705.08|697.28|16
1656191390000|2022-06-25 21:09:50|705.22|697.42|705.1|697.3|705.26|697.46|705.07|697.27|24
1656191400000|2022-06-25 21:10:00|705.11|697.31|705.09|697.29|705.14|697.34|705.09|697.29|24
1656191410000|2022-06-25 21:10:10|705.11|697.31|705.39|697.59|705.39|697.59|705.07|697.27|26
1656191420000|2022-06-25 21:10:20|705.47|697.67|705.86|698.06|705.86|698.06|705.47|697.67|9
1656191430000|2022-06-25 21:10:30|705.88|698.08|707.01|699.21|707.1|699.3|705.81|698.01|16
1656191440000|2022-06-25 21:10:40|707.09|699.29|708.5|700.7|708.5|700.7|707.09|699.29|34
1656191450000|2022-06-25 21:10:50|708.64|700.84|709.13|701.33|709.4|701.6|708.64|700.84|37
1656191460000|2022-06-25 21:11:00|709.11|701.31|707.68|699.88|709.4|701.6|707.68|699.88|39
1656191470000|2022-06-25 21:11:10|707.64|699.84|709.52|701.72|709.52|701.72|707.64|699.84|37
1656191480000|2022-06-25 21:11:20|709.64|701.84|710.26|702.46|710.26|702.46|709.42|701.62|34
1656191490000|2022-06-25 21:11:30|710.22|702.42|708.84|701.04|710.22|702.42|708.82|701.02|32
1656191500000|2022-06-25 21:11:40|708.83|701.03|708.83|701.03|709.18|701.38|708.71|700.91|29
1656191510000|2022-06-25 21:11:50|708.8|701|709.22|701.42|709.22|701.42|708.73|700.93|18
1656191520000|2022-06-25 21:12:00|709.26|701.46|709.99|702.19|710|702.2|709.26|701.46|34
1656191530000|2022-06-25 21:12:10|710.08|702.28|710.09|702.29|710.19|702.39|710.02|702.22|22
1656191540000|2022-06-25 21:12:20|710.1|702.3|710.64|702.84|710.64|702.84|710.09|702.29|30
1656191550000|2022-06-25 21:12:30|710.61|702.81|710.43|702.63|710.64|702.84|710.43|702.63|16
1656191560000|2022-06-25 21:12:40|710.28|702.48|709.59|701.79|710.28|702.48|709.58|701.78|25
1656191570000|2022-06-25 21:12:50|709.57|701.77|710.12|702.32|710.12|702.32|709.49|701.69|24
1656191580000|2022-06-25 21:13:00|710.1|702.3|709.49|701.69|710.1|702.3|709.49|701.69|25
1656191590000|2022-06-25 21:13:10|709.48|701.68|709.85|702.05|709.9|702.1|709.45|701.65|26
1656191600000|2022-06-25 21:13:20|709.84|702.04|709.77|701.97|710.03|702.23|709.77|701.97|23
1656191610000|2022-06-25 21:13:30|709.79|701.99|710.21|702.41|710.21|702.41|709.67|701.87|26
1656191620000|2022-06-25 21:13:40|710.28|702.48|710.36|702.56|710.69|702.89|710.23|702.43|27
1656191630000|2022-06-25 21:13:50|710.33|702.53|710.24|702.44|710.35|702.55|710.24|702.44|23
1656191640000|2022-06-25 21:14:00|710.3|702.5|710.31|702.51|710.35|702.55|710.22|702.42|26
1656191650000|2022-06-25 21:14:10|710.29|702.49|710.64|702.84|710.67|702.87|710.29|702.49|27
1656191660000|2022-06-25 21:14:20|710.86|703.06|710.42|702.62|710.86|703.06|710.41|702.61|30
1656191670000|2022-06-25 21:14:30|710.49|702.69|710.56|702.76|710.58|702.78|710.26|702.46|25
1656191680000|2022-06-25 21:14:40|710.55|702.75|710.62|702.82|710.63|702.83|710.42|702.62|22
1656191690000|2022-06-25 21:14:50|710.63|702.83|710.4|702.6|710.65|702.85|710.34|702.54|23
1656191700000|2022-06-25 21:15:00|710.39|702.59|710.94|703.14|710.94|703.14|710.36|702.56|24
1656191710000|2022-06-25 21:15:10|710.9|703.1|710.88|703.08|710.9|703.1|710.62|702.82|23
1656191720000|2022-06-25 21:15:20|710.89|703.09|710.43|702.63|710.89|703.09|710.43|702.63|19
1656191730000|2022-06-25 21:15:30|710.44|702.64|710.42|702.62|710.49|702.69|710.38|702.58|15
1656191740000|2022-06-25 21:15:40|710.37|702.57|710.46|702.66|710.51|702.71|710.35|702.55|21
1656191750000|2022-06-25 21:15:50|710.34|702.54|710.74|702.94|710.74|702.94|710.34|702.54|22
1656191760000|2022-06-25 21:16:00|710.72|702.92|710.59|702.79|710.72|702.92|710.52|702.72|18
1656191770000|2022-06-25 21:16:10|710.58|702.78|710.88|703.08|710.96|703.16|710.46|702.66|28
1656191780000|2022-06-25 21:16:20|710.91|703.11|711.94|704.14|711.94|704.14|710.91|703.11|31
1656191790000|2022-06-25 21:16:30|711.95|704.15|711.96|704.16|711.96|704.16|711.6|703.8|31
1656191800000|2022-06-25 21:16:40|711.94|704.14|712.01|704.21|712.23|704.43|711.89|704.09|28
1656191810000|2022-06-25 21:16:50|712|704.2|711.97|704.17|712.1|704.3|711.89|704.09|25
1656191820000|2022-06-25 21:17:00|712.01|704.21|712.03|704.23|712.19|704.39|712|704.2|22
1656191830000|2022-06-25 21:17:10|712.08|704.28|712.01|704.21|712.15|704.35|712.01|704.21|19
1656191840000|2022-06-25 21:17:20|712.03|704.23|711.96|704.16|712.05|704.25|711.92|704.12|25
1656191850000|2022-06-25 21:17:30|712.06|704.26|712.12|704.32|712.3|704.5|712.04|704.24|21
1656191860000|2022-06-25 21:17:40|712.1|704.3|712.02|704.22|712.13|704.33|711.95|704.15|22
1656191870000|2022-06-25 21:17:50|712.03|704.23|712.03|704.23|712.08|704.28|711.97|704.17|21
1656191880000|2022-06-25 21:18:00|712.04|704.24|712.04|704.24|712.08|704.28|711.92|704.12|28
1656191890000|2022-06-25 21:18:10|712.05|704.25|712.04|704.24|712.3|704.5|712.03|704.23|25
1656191900000|2022-06-25 21:18:20|712.08|704.28|712.01|704.21|712.09|704.29|711.98|704.18|19
1656191910000|2022-06-25 21:18:30|711.99|704.19|711.47|703.67|712|704.2|711.47|703.67|22
1656191920000|2022-06-25 21:18:40|711.42|703.62|711.47|703.67|711.59|703.79|711.37|703.57|22
1656191930000|2022-06-25 21:18:50|711.5|703.7|711.69|703.89|711.87|704.07|711.46|703.66|22
1656191940000|2022-06-25 21:19:00|711.67|703.87|710.54|702.74|711.67|703.87|710.52|702.72|32
1656191950000|2022-06-25 21:19:10|710.57|702.77|710.33|702.53|710.59|702.79|710.33|702.53|23
1656191960000|2022-06-25 21:19:20|710.34|702.54|710.42|702.62|710.83|703.03|710.28|702.48|27
1656191970000|2022-06-25 21:19:30|710.44|702.64|710.77|702.97|710.93|703.13|710.41|702.61|26
1656191980000|2022-06-25 21:19:40|710.81|703.01|711.22|703.42|711.22|703.42|710.81|703.01|25
1656191990000|2022-06-25 21:19:50|711.21|703.41|711.32|703.52|711.33|703.53|711.08|703.28|24
1656192000000|2022-06-25 21:20:00|711.31|703.51|711.28|703.48|711.31|703.51|711.23|703.43|17
1656192010000|2022-06-25 21:20:10|711.25|703.45|711.22|703.42|711.29|703.49|711.17|703.37|14
1656192020000|2022-06-25 21:20:20|711.26|703.46|711.11|703.31|711.31|703.51|711.11|703.31|13
1656192030000|2022-06-25 21:20:30|711.16|703.36|711.05|703.25|711.16|703.36|711.04|703.24|18
1656192040000|2022-06-25 21:20:40|710.95|703.15|710.95|703.15|710.95|703.15|710.94|703.14|3
1656192050000|2022-06-25 21:20:50|710.94|703.14|710.93|703.13|710.94|703.14|710.93|703.13|2
1656192060000|2022-06-25 21:21:00|710.92|703.12|710.36|702.56|710.92|703.12|710.27|702.47|20
1656192070000|2022-06-25 21:21:10|710.34|702.54|710.29|702.49|710.38|702.58|710.29|702.49|11
1656192080000|2022-06-25 21:21:20|710.3|702.5|710.29|702.49|710.3|702.5|710.29|702.49|2
1656192090000|2022-06-25 21:21:30|710.28|702.48|710.26|702.46|710.29|702.49|710.24|702.44|7
1656192100000|2022-06-25 21:21:40|710.28|702.48|710.28|702.48|710.41|702.61|710.28|702.48|18
1656192110000|2022-06-25 21:21:50|710.26|702.46|710.66|702.86|710.85|703.05|710.21|702.41|13
1656192120000|2022-06-25 21:22:00|710.64|702.84|710.38|702.58|710.64|702.84|710.38|702.58|9
1656192130000|2022-06-25 21:22:10|710.39|702.59|710.36|702.56|710.39|702.59|710.36|702.56|6
1656192140000|2022-06-25 21:22:20|710.32|702.52|710.36|702.56|710.39|702.59|710.32|702.52|5
1656192150000|2022-06-25 21:22:30|710.34|702.54|710.43|702.63|710.43|702.63|710.33|702.53|8
1656192160000|2022-06-25 21:22:40|710.46|702.66|710.42|702.62|710.48|702.68|710.42|702.62|3
1656192170000|2022-06-25 21:22:50|710.39|702.59|711.16|703.36|711.22|703.42|710.37|702.57|22
1656192180000|2022-06-25 21:23:00|711.15|703.35|711.8|704|711.84|704.04|711.09|703.29|28
1656192190000|2022-06-25 21:23:10|711.81|704.01|711.66|703.86|711.84|704.04|711.29|703.49|24
1656192200000|2022-06-25 21:23:20|711.67|703.87|712.03|704.23|712.03|704.23|711.67|703.87|18
1656192210000|2022-06-25 21:23:30|712.05|704.25|712.07|704.27|712.07|704.27|711.77|703.97|20
1656192220000|2022-06-25 21:23:40|712.06|704.26|712.09|704.29|712.1|704.3|712.05|704.25|15
1656192230000|2022-06-25 21:23:50|712.08|704.28|712.08|704.28|712.09|704.29|712.07|704.27|5
1656192240000|2022-06-25 21:24:00|712.09|704.29|712.47|704.67|712.47|704.67|712.02|704.22|20
1656192250000|2022-06-25 21:24:10|712.48|704.68|712.15|704.35|712.48|704.68|712.01|704.21|28
1656192260000|2022-06-25 21:24:20|712.16|704.36|712.08|704.28|712.19|704.39|711.99|704.19|18
1656192270000|2022-06-25 21:24:30|712.09|704.29|712.3|704.5|712.31|704.51|712.09|704.29|17
1656192280000|2022-06-25 21:24:40|712.31|704.51|712.48|704.68|712.86|705.06|712.31|704.51|34
1656192290000|2022-06-25 21:24:50|712.47|704.67|712.95|705.15|712.95|705.15|712.47|704.67|25
1656192300000|2022-06-25 21:25:00|712.97|705.17|713.07|705.27|713.07|705.27|712.86|705.06|21
1656192310000|2022-06-25 21:25:10|713.06|705.26|713.21|705.41|713.27|705.47|713.04|705.24|18
1656192320000|2022-06-25 21:25:20|713.2|705.4|713.12|705.32|713.2|705.4|712.59|704.79|21
1656192330000|2022-06-25 21:25:30|713.11|705.31|713.19|705.39|713.24|705.44|713.11|705.31|6
1656192340000|2022-06-25 21:25:40|713.21|705.41|713.2|705.4|713.27|705.47|713.2|705.4|20
1656192350000|2022-06-25 21:25:50|713.21|705.41|713.39|705.59|713.39|705.59|713.21|705.41|10
1656192360000|2022-06-25 21:26:00|713.33|705.53|713.34|705.54|713.37|705.57|713.3|705.5|13
1656192370000|2022-06-25 21:26:10|713.35|705.55|713.37|705.57|713.39|705.59|713.34|705.54|7
1656192380000|2022-06-25 21:26:20|713.35|705.55|713.35|705.55|713.35|705.55|713.35|705.55|1
1656192390000|2022-06-25 21:26:30|713.33|705.53|713.33|705.53|713.33|705.53|713.33|705.53|1
1656192400000|2022-06-25 21:26:40|713.39|705.59|713.23|705.43|713.4|705.6|713.23|705.43|6
1656192410000|2022-06-25 21:26:50|713.22|705.42|713.18|705.38|713.26|705.46|713.18|705.38|15
1656192420000|2022-06-25 21:27:00|713.19|705.39|713.18|705.38|713.19|705.39|713.09|705.29|13
1656192430000|2022-06-25 21:27:10|713.19|705.39|713.2|705.4|713.2|705.4|713.19|705.39|6
1656192440000|2022-06-25 21:27:20|713.24|705.44|713.23|705.43|713.24|705.44|713.2|705.4|7
1656192450000|2022-06-25 21:27:30|713.25|705.45|713.25|705.45|713.25|705.45|713.25|705.45|1
1656192470000|2022-06-25 21:27:50|713.26|705.46|713.24|705.44|713.26|705.46|713.24|705.44|4
1656192480000|2022-06-25 21:28:00|713.23|705.43|713.23|705.43|713.23|705.43|713.18|705.38|6
1656192490000|2022-06-25 21:28:10|713.21|705.41|713.25|705.45|713.3|705.5|713.19|705.39|19
1656192500000|2022-06-25 21:28:20|713.2|705.4|713.19|705.39|713.23|705.43|713.19|705.39|10
1656192510000|2022-06-25 21:28:30|713.21|705.41|713.23|705.43|713.23|705.43|712.9|705.1|10
1656192530000|2022-06-25 21:28:50|713.27|705.47|713.27|705.47|713.27|705.47|713.27|705.47|1
1656192540000|2022-06-25 21:29:00|713.23|705.43|713.23|705.43|713.23|705.43|713.23|705.43|1
1656192570000|2022-06-25 21:29:30|713.25|705.45|713.25|705.45|713.25|705.45|713.24|705.44|3
1656192580000|2022-06-25 21:29:40|713.24|705.44|713.25|705.45|713.28|705.48|713.24|705.44|10
1656192590000|2022-06-25 21:29:50|713.24|705.44|713.3|705.5|713.3|705.5|713.24|705.44|7
1656192600000|2022-06-25 21:30:00|713.31|705.51|713.35|705.55|713.35|705.55|713.3|705.5|10
1656192610000|2022-06-25 21:30:10|713.34|705.54|713.38|705.58|713.38|705.58|713.33|705.53|8
1656192620000|2022-06-25 21:30:20|713.36|705.56|713.35|705.55|713.39|705.59|713.35|705.55|7
1656192630000|2022-06-25 21:30:30|713.37|705.57|713.37|705.57|713.37|705.57|713.35|705.55|7
1656192640000|2022-06-25 21:30:40|713.36|705.56|713.38|705.58|713.38|705.58|713.35|705.55|5
1656192650000|2022-06-25 21:30:50|713.37|705.57|713.47|705.67|713.47|705.67|713.37|705.57|11
1656192660000|2022-06-25 21:31:00|713.48|705.68|713.5|705.7|713.5|705.7|713.47|705.67|9
1656192670000|2022-06-25 21:31:10|713.49|705.69|713.5|705.7|713.5|705.7|713.49|705.69|4
1656192680000|2022-06-25 21:31:20|713.47|705.67|713.49|705.69|713.49|705.69|713.47|705.67|9
1656192690000|2022-06-25 21:31:30|713.48|705.68|713.49|705.69|713.49|705.69|713.48|705.68|2
1656192700000|2022-06-25 21:31:40|713.47|705.67|713.49|705.69|713.49|705.69|713.47|705.67|6
1656192710000|2022-06-25 21:31:50|713.47|705.67|713.48|705.68|713.48|705.68|713.47|705.67|8
1656192720000|2022-06-25 21:32:00|713.49|705.69|713.48|705.68|713.49|705.69|713.46|705.66|17
1656192730000|2022-06-25 21:32:10|713.47|705.67|713.5|705.7|713.51|705.71|713.46|705.66|12
1656192740000|2022-06-25 21:32:20|713.53|705.73|713.49|705.69|713.54|705.74|713.49|705.69|4
1656192750000|2022-06-25 21:32:30|713.61|705.81|713.72|705.92|713.72|705.92|713.61|705.81|3
1656192760000|2022-06-25 21:32:40|713.7|705.9|713.72|705.92|713.74|705.94|713.67|705.87|8
1656192770000|2022-06-25 21:32:50|713.73|705.93|713.77|705.97|713.77|705.97|713.73|705.93|3
1656192780000|2022-06-25 21:33:00|713.74|705.94|713.69|705.89|713.74|705.94|713.68|705.88|8
1656192790000|2022-06-25 21:33:10|713.68|705.88|713.7|705.9|713.77|705.97|713.68|705.88|7
1656192800000|2022-06-25 21:33:20|713.71|705.91|713.69|705.89|713.73|705.93|713.68|705.88|6
1656192810000|2022-06-25 21:33:30|713.7|705.9|713.66|705.86|713.72|705.92|713.66|705.86|5
1656192820000|2022-06-25 21:33:40|713.67|705.87|713.69|705.89|713.69|705.89|713.67|705.87|3
1656192830000|2022-06-25 21:33:50|713.66|705.86|713.55|705.75|713.66|705.86|713.55|705.75|9
1656192840000|2022-06-25 21:34:00|713.53|705.73|713.59|705.79|713.62|705.82|713.53|705.73|8
1656192850000|2022-06-25 21:34:10|713.6|705.8|713.61|705.81|713.62|705.82|713.59|705.79|10
1656192860000|2022-06-25 21:34:20|713.62|705.82|713.61|705.81|713.62|705.82|713.6|705.8|10
1656192870000|2022-06-25 21:34:30|713.62|705.82|713.58|705.78|713.62|705.82|713.54|705.74|11
1656192880000|2022-06-25 21:34:40|713.56|705.76|713.6|705.8|713.62|705.82|713.52|705.72|15
1656192890000|2022-06-25 21:34:50|713.59|705.79|713.64|705.84|713.64|705.84|713.58|705.78|9
1656192900000|2022-06-25 21:35:00|713.74|705.94|713.79|705.99|713.79|705.99|713.74|705.94|6
1656192910000|2022-06-25 21:35:10|713.77|705.97|713.76|705.96|713.79|705.99|713.76|705.96|4
1656192920000|2022-06-25 21:35:20|713.74|705.94|713.73|705.93|713.79|705.99|713.73|705.93|8
1656192930000|2022-06-25 21:35:30|713.79|705.99|713.78|705.98|713.91|706.11|713.76|705.96|7
1656192940000|2022-06-25 21:35:40|713.79|705.99|713.7|705.9|713.82|706.02|713.7|705.9|9
1656192950000|2022-06-25 21:35:50|713.71|705.91|713.62|705.82|713.71|705.91|713.62|705.82|7
1656192960000|2022-06-25 21:36:00|713.61|705.81|713.61|705.81|713.67|705.87|713.55|705.75|8
1656192970000|2022-06-25 21:36:10|713.55|705.75|713.57|705.77|713.57|705.77|713.55|705.75|2
1656192980000|2022-06-25 21:36:20|713.6|705.8|713.66|705.86|713.66|705.86|713.57|705.77|13
1656192990000|2022-06-25 21:36:30|713.72|705.92|713.69|705.89|713.72|705.92|713.67|705.87|8
1656193000000|2022-06-25 21:36:40|713.67|705.87|713.69|705.89|713.72|705.92|713.65|705.85|12
1656193010000|2022-06-25 21:36:50|713.67|705.87|713.65|705.85|713.72|705.92|713.62|705.82|7
1656193020000|2022-06-25 21:37:00|713.77|705.97|713.76|705.96|713.77|705.97|713.75|705.95|10
1656193030000|2022-06-25 21:37:10|713.75|705.95|713.72|705.92|713.89|706.09|713.71|705.91|15
1656193040000|2022-06-25 21:37:20|713.71|705.91|713.71|705.91|713.79|705.99|713.71|705.91|3
1656193050000|2022-06-25 21:37:30|713.72|705.92|713.73|705.93|713.73|705.93|713.71|705.91|3
1656193060000|2022-06-25 21:37:40|713.71|705.91|713.61|705.81|713.71|705.91|713.52|705.72|14
1656193070000|2022-06-25 21:37:50|713.67|705.87|713.58|705.78|713.68|705.88|713.57|705.77|8
1656193080000|2022-06-25 21:38:00|713.62|705.82|713.53|705.73|713.66|705.86|713.53|705.73|14
1656193090000|2022-06-25 21:38:10|713.52|705.72|713.58|705.78|713.6|705.8|713.5|705.7|10
1656193100000|2022-06-25 21:38:20|713.52|705.72|713.48|705.68|713.54|705.74|713.48|705.68|14
1656193110000|2022-06-25 21:38:30|713.5|705.7|713.49|705.69|713.52|705.72|713.47|705.67|12
1656193120000|2022-06-25 21:38:40|713.51|705.71|713.51|705.71|713.51|705.71|713.49|705.69|3
1656193130000|2022-06-25 21:38:50|713.47|705.67|713.54|705.74|713.54|705.74|713.47|705.67|8
1656193140000|2022-06-25 21:39:00|713.52|705.72|714.44|706.64|714.53|706.73|713.52|705.72|23
1656193150000|2022-06-25 21:39:10|714.45|706.65|714.97|707.17|714.97|707.17|714.45|706.65|25
1656193160000|2022-06-25 21:39:20|714.98|707.18|715.87|708.07|715.87|708.07|714.98|707.18|25
1656193170000|2022-06-25 21:39:30|715.84|708.04|716|708.2|716.1|708.3|715.84|708.04|21
1656193180000|2022-06-25 21:39:40|715.99|708.19|716.72|708.92|716.72|708.92|715.98|708.18|28
1656193190000|2022-06-25 21:39:50|716.68|708.88|716.23|708.43|716.68|708.88|716.22|708.42|31
1656193200000|2022-06-25 21:40:00|716.25|708.45|716.63|708.83|716.65|708.85|716.25|708.45|23
1656193210000|2022-06-25 21:40:10|716.67|708.87|716.61|708.81|716.85|709.05|716.57|708.77|26
1656193220000|2022-06-25 21:40:20|716.62|708.82|717.33|709.53|717.34|709.54|716.62|708.82|23
1656193230000|2022-06-25 21:40:30|717.34|709.54|717.26|709.46|717.4|709.6|717.25|709.45|25
1656193240000|2022-06-25 21:40:40|717.28|709.48|717.37|709.57|717.37|709.57|717.24|709.44|27
1656193250000|2022-06-25 21:40:50|717.38|709.58|717.33|709.53|717.46|709.66|717.33|709.53|25
1656193260000|2022-06-25 21:41:00|717.41|709.61|717.38|709.58|717.99|710.19|717.36|709.56|25
1656193270000|2022-06-25 21:41:10|717.39|709.59|717.33|709.53|717.48|709.68|717.33|709.53|22
1656193280000|2022-06-25 21:41:20|717.32|709.52|716.37|708.57|717.37|709.57|716.35|708.55|34
1656193290000|2022-06-25 21:41:30|716.42|708.62|716.39|708.59|716.58|708.78|716.37|708.57|32
1656193300000|2022-06-25 21:41:40|716.41|708.61|716.93|709.13|716.94|709.14|716.41|708.61|22
1656193310000|2022-06-25 21:41:50|716.94|709.14|717.17|709.37|717.17|709.37|716.93|709.13|9
1656193320000|2022-06-25 21:42:00|717.18|709.38|717.13|709.33|717.28|709.48|717.11|709.31|22
1656193330000|2022-06-25 21:42:10|717.14|709.34|717.21|709.41|717.21|709.41|717.09|709.29|11
1656193340000|2022-06-25 21:42:20|717.23|709.43|716.49|708.69|717.23|709.43|716.4|708.6|27
1656193350000|2022-06-25 21:42:30|716.48|708.68|716.4|708.6|716.58|708.78|716.36|708.56|19
1656193360000|2022-06-25 21:42:40|716.41|708.61|716.86|709.06|716.93|709.13|716.36|708.56|19
1656193370000|2022-06-25 21:42:50|716.87|709.07|716.94|709.14|716.94|709.14|716.81|709.01|9
1656193380000|2022-06-25 21:43:00|716.95|709.15|716.73|708.93|717.11|709.31|716.71|708.91|21
1656193390000|2022-06-25 21:43:10|716.74|708.94|717.08|709.28|717.08|709.28|716.74|708.94|14
1656193400000|2022-06-25 21:43:20|717.11|709.31|717.26|709.46|717.26|709.46|717.11|709.31|8
1656193410000|2022-06-25 21:43:30|717.25|709.45|717.36|709.56|717.39|709.59|717.23|709.43|16
1656193420000|2022-06-25 21:43:40|717.37|709.57|717.4|709.6|717.41|709.61|717.34|709.54|10
1656193430000|2022-06-25 21:43:50|717.41|709.61|717.29|709.49|717.42|709.62|717.29|709.49|13
1656193440000|2022-06-25 21:44:00|717.28|709.48|717.33|709.53|717.33|709.53|717.25|709.45|4
1656193450000|2022-06-25 21:44:10|717.32|709.52|717.3|709.5|717.35|709.55|717.28|709.48|6
1656193460000|2022-06-25 21:44:20|717.27|709.47|716.76|708.96|717.3|709.5|716.74|708.94|22
1656193470000|2022-06-25 21:44:30|716.79|708.99|717.09|709.29|717.14|709.34|716.69|708.89|21
1656193480000|2022-06-25 21:44:40|717.1|709.3|717.01|709.21|717.1|709.3|716.67|708.87|15
1656193490000|2022-06-25 21:44:50|717.05|709.25|717.16|709.36|717.16|709.36|717.05|709.25|10
1656193500000|2022-06-25 21:45:00|717.22|709.42|717.27|709.47|717.37|709.57|717.22|709.42|9
1656193510000|2022-06-25 21:45:10|717.28|709.48|717.42|709.62|717.44|709.64|717.28|709.48|17
1656193520000|2022-06-25 21:45:20|717.43|709.63|717.77|709.97|717.79|709.99|717.43|709.63|15
1656193530000|2022-06-25 21:45:30|717.74|709.94|717.91|710.11|717.91|710.11|717.73|709.93|13
1656193540000|2022-06-25 21:45:40|717.9|710.1|717.93|710.13|717.94|710.14|717.88|710.08|8
1656193550000|2022-06-25 21:45:50|717.95|710.15|717.98|710.18|717.98|710.18|717.92|710.12|10
1656193560000|2022-06-25 21:46:00|717.96|710.16|717.87|710.07|717.96|710.16|717.84|710.04|11
1656193570000|2022-06-25 21:46:10|717.88|710.08|717.97|710.17|717.97|710.17|717.87|710.07|8
1656193580000|2022-06-25 21:46:20|717.9|710.1|717.99|710.19|717.99|710.19|717.9|710.1|9
1656193590000|2022-06-25 21:46:30|717.96|710.16|717.96|710.16|717.98|710.18|717.74|709.94|12
1656193600000|2022-06-25 21:46:40|717.94|710.14|717.95|710.15|717.97|710.17|717.94|710.14|10
1656193610000|2022-06-25 21:46:50|717.87|710.07|717.63|709.83|717.87|710.07|717.61|709.81|15
1656193620000|2022-06-25 21:47:00|717.64|709.84|717.96|710.16|717.96|710.16|717.59|709.79|19
1656193630000|2022-06-25 21:47:10|717.95|710.15|717.98|710.18|718|710.2|717.95|710.15|8
1656193640000|2022-06-25 21:47:20|717.99|710.19|718.1|710.3|718.11|710.31|717.99|710.19|8
1656193650000|2022-06-25 21:47:30|718.28|710.48|718.59|710.79|718.62|710.82|718.28|710.48|15
1656193660000|2022-06-25 21:47:40|718.6|710.8|718.83|711.03|718.83|711.03|718.59|710.79|22
1656193670000|2022-06-25 21:47:50|718.84|711.04|719.27|711.47|719.3|711.5|718.84|711.04|19
1656193680000|2022-06-25 21:48:00|719.28|711.48|719.73|711.93|719.79|711.99|719.28|711.48|23
1656193690000|2022-06-25 21:48:10|719.74|711.94|720.11|712.31|720.11|712.31|719.74|711.94|18
1656193700000|2022-06-25 21:48:20|720.07|712.27|720.01|712.21|720.09|712.29|720|712.2|15
1656193710000|2022-06-25 21:48:30|720|712.2|720.01|712.21|720.02|712.22|719.93|712.13|10
1656193720000|2022-06-25 21:48:40|720.02|712.22|720.15|712.35|720.27|712.47|720.02|712.22|14
1656193730000|2022-06-25 21:48:50|720.14|712.34|720.3|712.5|720.31|712.51|720.14|712.34|14
1656193740000|2022-06-25 21:49:00|720.28|712.48|720.32|712.52|720.36|712.56|720.22|712.42|9
1656193750000|2022-06-25 21:49:10|720.33|712.53|720.2|712.4|720.33|712.53|720.2|712.4|9
1656193760000|2022-06-25 21:49:20|720.19|712.39|720.15|712.35|720.19|712.39|720.13|712.33|15
1656193770000|2022-06-25 21:49:30|720.08|712.28|720.11|712.31|720.14|712.34|720.07|712.27|14
1656193780000|2022-06-25 21:49:40|720.02|712.22|720.04|712.24|720.05|712.25|720.02|712.22|7
1656193790000|2022-06-25 21:49:50|720.05|712.25|720.05|712.25|720.11|712.31|720.05|712.25|14
1656193800000|2022-06-25 21:50:00|720.02|712.22|720.07|712.27|720.08|712.28|720.02|712.22|11
1656193810000|2022-06-25 21:50:10|720.08|712.28|720.08|712.28|720.09|712.29|720.06|712.26|7
1656193820000|2022-06-25 21:50:20|720.07|712.27|720.03|712.23|720.08|712.28|720.03|712.23|5
1656193830000|2022-06-25 21:50:30|720.02|712.22|719.32|711.52|720.02|712.22|719.32|711.52|10
1656193840000|2022-06-25 21:50:40|719.31|711.51|719.33|711.53|719.34|711.54|719.22|711.42|24
1656193850000|2022-06-25 21:50:50|719.34|711.54|719.22|711.42|719.58|711.78|719.22|711.42|20
1656193860000|2022-06-25 21:51:00|719.21|711.41|719.22|711.42|719.25|711.45|719.21|711.41|14
1656193870000|2022-06-25 21:51:10|719.23|711.43|719.19|711.39|719.23|711.43|719.18|711.38|12
1656193880000|2022-06-25 21:51:20|719.18|711.38|719.19|711.39|719.22|711.42|719.18|711.38|6
1656193890000|2022-06-25 21:51:30|719.2|711.4|719.2|711.4|719.24|711.44|719.17|711.37|14
1656193900000|2022-06-25 21:51:40|719.21|711.41|719.29|711.49|719.31|711.51|719.18|711.38|15
1656193910000|2022-06-25 21:51:50|719.28|711.48|719.25|711.45|719.3|711.5|719.14|711.34|16
1656193920000|2022-06-25 21:52:00|719.32|711.52|719.73|711.93|719.76|711.96|719.32|711.52|18
1656193930000|2022-06-25 21:52:10|719.74|711.94|719.68|711.88|719.75|711.95|719.68|711.88|15
1656193940000|2022-06-25 21:52:20|719.66|711.86|719.32|711.52|719.72|711.92|719.32|711.52|20
1656193950000|2022-06-25 21:52:30|719.31|711.51|719.24|711.44|719.31|711.51|719.24|711.44|11
1656193960000|2022-06-25 21:52:40|719.23|711.43|719.27|711.47|719.27|711.47|719.2|711.4|8
1656193970000|2022-06-25 21:52:50|719.28|711.48|719.27|711.47|719.34|711.54|719.27|711.47|12
1656193980000|2022-06-25 21:53:00|719.26|711.46|719.18|711.38|719.26|711.46|719.18|711.38|8
1656193990000|2022-06-25 21:53:10|719.2|711.4|719.2|711.4|719.2|711.4|719.2|711.4|1
1656194000000|2022-06-25 21:53:20|719.21|711.41|719.22|711.42|719.24|711.44|719.17|711.37|14
1656194010000|2022-06-25 21:53:30|719.23|711.43|719.61|711.81|719.66|711.86|719.23|711.43|24
1656194020000|2022-06-25 21:53:40|719.6|711.8|720.08|712.28|720.08|712.28|719.4|711.6|24
1656194030000|2022-06-25 21:53:50|720.26|712.46|720.72|712.92|720.73|712.93|720.26|712.46|19
1656194040000|2022-06-25 21:54:00|720.68|712.88|720.84|713.04|720.85|713.05|720.57|712.77|16
1656194050000|2022-06-25 21:54:10|720.75|712.95|720.39|712.59|720.8|713|720.39|712.59|19
1656194060000|2022-06-25 21:54:20|720.38|712.58|720.79|712.99|720.79|712.99|720.38|712.58|21
1656194070000|2022-06-25 21:54:30|720.84|713.04|722.35|714.55|722.58|714.78|720.84|713.04|16
1656194080000|2022-06-25 21:54:40|722.38|714.58|722.79|714.99|722.84|715.04|722.38|714.58|19
1656194090000|2022-06-25 21:54:50|722.76|714.96|722.8|715|722.86|715.06|722.74|714.94|19
1656194100000|2022-06-25 21:55:00|722.79|714.99|722.74|714.94|722.9|715.1|722.71|714.91|22
1656194110000|2022-06-25 21:55:10|722.79|714.99|722.82|715.02|722.93|715.13|722.78|714.98|16
1656194120000|2022-06-25 21:55:20|722.81|715.01|722.76|714.96|722.83|715.03|722.62|714.82|20
1656194130000|2022-06-25 21:55:30|722.82|715.02|722.82|715.02|722.82|715.02|722.8|715|6
1656194140000|2022-06-25 21:55:40|722.81|715.01|722.82|715.02|722.85|715.05|722.8|715|7
1656194150000|2022-06-25 21:55:50|722.81|715.01|722.81|715.01|722.85|715.05|722.79|714.99|9
1656194160000|2022-06-25 21:56:00|722.82|715.02|722.91|715.11|723.33|715.53|722.8|715|18
1656194170000|2022-06-25 21:56:10|722.93|715.13|723.26|715.46|723.26|715.46|722.91|715.11|11
1656194180000|2022-06-25 21:56:20|723.01|715.21|723.08|715.28|723.23|715.43|723.01|715.21|10
1656194190000|2022-06-25 21:56:30|723.11|715.31|723.08|715.28|723.14|715.34|723.04|715.24|12
1656194200000|2022-06-25 21:56:40|723.1|715.3|723.43|715.63|723.43|715.63|723.1|715.3|15
1656194210000|2022-06-25 21:56:50|723.38|715.58|723.33|715.53|723.42|715.62|723.31|715.51|22
1656194220000|2022-06-25 21:57:00|723.34|715.54|723.58|715.78|723.58|715.78|723.33|715.53|16
1656194230000|2022-06-25 21:57:10|723.59|715.79|723.53|715.73|723.59|715.79|723.53|715.73|14
1656194240000|2022-06-25 21:57:20|723.49|715.69|723.56|715.76|723.56|715.76|723.4|715.6|17
1656194250000|2022-06-25 21:57:30|723.58|715.78|723.94|716.14|723.94|716.14|723.58|715.78|20
1656194260000|2022-06-25 21:57:40|723.92|716.12|723.89|716.09|723.97|716.17|723.89|716.09|15
1656194270000|2022-06-25 21:57:50|723.85|716.05|723.92|716.12|723.93|716.13|723.85|716.05|17
1656194280000|2022-06-25 21:58:00|723.93|716.13|723.96|716.16|723.97|716.17|723.89|716.09|9
1656194290000|2022-06-25 21:58:10|723.97|716.17|723.94|716.14|723.98|716.18|723.89|716.09|18
1656194300000|2022-06-25 21:58:20|723.93|716.13|723.94|716.14|723.97|716.17|723.89|716.09|12
1656194310000|2022-06-25 21:58:30|723.96|716.16|724.53|716.73|724.63|716.83|723.94|716.14|23
1656194320000|2022-06-25 21:58:40|724.52|716.72|724.43|716.63|724.75|716.95|724.41|716.61|20
1656194330000|2022-06-25 21:58:50|724.46|716.66|724.36|716.56|724.46|716.66|724.34|716.54|16
1656194340000|2022-06-25 21:59:00|724.33|716.53|724.05|716.25|724.33|716.53|724.05|716.25|16
1656194350000|2022-06-25 21:59:10|724.07|716.27|724.19|716.39|724.21|716.41|723.9|716.1|12
1656194360000|2022-06-25 21:59:20|724.08|716.28|724.09|716.29|724.1|716.3|724.08|716.28|5
1656194370000|2022-06-25 21:59:30|724.21|716.41|723.57|715.77|724.21|716.41|723.57|715.77|16
1656194380000|2022-06-25 21:59:40|723.56|715.76|723.53|715.73|723.56|715.76|723.49|715.69|10
1656194390000|2022-06-25 21:59:50|723.52|715.72|724.27|716.47|724.27|716.47|723.52|715.72|20
1656194400000|2022-06-25 22:00:00|724.26|716.46|725.29|717.49|725.32|717.52|724.26|716.46|29
1656194410000|2022-06-25 22:00:10|725.28|717.48|724.49|716.69|725.28|717.48|724.45|716.65|20
1656194420000|2022-06-25 22:00:20|724.47|716.67|724.55|716.75|724.72|716.92|724.44|716.64|25
1656194430000|2022-06-25 22:00:30|724.53|716.73|724.68|716.88|724.79|716.99|724.53|716.73|24
1656194440000|2022-06-25 22:00:40|724.67|716.87|724.81|717.01|724.81|717.01|724.44|716.64|12
1656194450000|2022-06-25 22:00:50|724.82|717.02|724.79|716.99|724.82|717.02|724.77|716.97|5
1656194460000|2022-06-25 22:01:00|724.83|717.03|724.92|717.12|724.92|717.12|724.83|717.03|9
1656194470000|2022-06-25 22:01:10|724.88|717.08|725.9|718.1|725.9|718.1|724.86|717.06|24
1656194480000|2022-06-25 22:01:20|725.78|717.98|725.88|718.08|726.13|718.33|725.78|717.98|20
1656194490000|2022-06-25 22:01:30|725.85|718.05|725.75|717.95|725.9|718.1|725.49|717.69|26
1656194500000|2022-06-25 22:01:40|725.72|717.92|725.86|718.06|725.86|718.06|725.72|717.92|10
1656194510000|2022-06-25 22:01:50|725.83|718.03|725.47|717.67|725.87|718.07|725.46|717.66|17
1656194520000|2022-06-25 22:02:00|725.46|717.66|725.69|717.89|725.69|717.89|725.41|717.61|19
1656194530000|2022-06-25 22:02:10|725.71|717.91|725.75|717.95|725.78|717.98|725.71|717.91|15
1656194540000|2022-06-25 22:02:20|725.77|717.97|725.46|717.66|725.8|718|725.46|717.66|20
1656194550000|2022-06-25 22:02:30|725.45|717.65|725.61|717.81|725.66|717.86|725.44|717.64|15
1656194560000|2022-06-25 22:02:40|725.64|717.84|725.72|717.92|725.82|718.02|725.64|717.84|10
1656194570000|2022-06-25 22:02:50|725.7|717.9|725.51|717.71|725.71|717.91|725.49|717.69|10
1656194580000|2022-06-25 22:03:00|725.5|717.7|725.25|717.45|725.5|717.7|724.95|717.15|20
1656194590000|2022-06-25 22:03:10|725.27|717.47|725.21|717.41|725.33|717.53|725.05|717.25|20
1656194600000|2022-06-25 22:03:20|725.2|717.4|725.14|717.34|725.25|717.45|724.63|716.83|18
1656194610000|2022-06-25 22:03:30|725.11|717.31|724.72|716.92|725.11|717.31|724.66|716.86|15
1656194620000|2022-06-25 22:03:40|724.69|716.89|724.62|716.82|724.69|716.89|724.56|716.76|16
1656194630000|2022-06-25 22:03:50|724.65|716.85|724.6|716.8|724.65|716.85|724.55|716.75|8
1656194640000|2022-06-25 22:04:00|724.67|716.87|725.29|717.49|725.31|717.51|724.66|716.86|15
1656194650000|2022-06-25 22:04:10|725.31|717.51|725.42|717.62|725.44|717.64|725.31|717.51|18
1656194660000|2022-06-25 22:04:20|725.43|717.63|725.42|717.62|725.43|717.63|725.42|717.62|6
1656194670000|2022-06-25 22:04:30|725.43|717.63|724.55|716.75|725.43|717.63|724.55|716.75|17
1656194680000|2022-06-25 22:04:40|724.48|716.68|724.94|717.14|725.04|717.24|724.48|716.68|19
1656194690000|2022-06-25 22:04:50|724.95|717.15|724.97|717.17|725.01|717.21|724.95|717.15|14
1656194700000|2022-06-25 22:05:00|724.96|717.16|725.39|717.59|725.4|717.6|724.96|717.16|12
1656194710000|2022-06-25 22:05:10|725.33|717.53|725.05|717.25|725.33|717.53|725.01|717.21|11
1656194720000|2022-06-25 22:05:20|725.03|717.23|724.73|716.93|725.03|717.23|724.72|716.92|13
1656194730000|2022-06-25 22:05:30|724.74|716.94|724.96|717.16|724.97|717.17|724.67|716.87|18
1656194740000|2022-06-25 22:05:40|724.95|717.15|724.62|716.82|724.95|717.15|724.62|716.82|15
1656194750000|2022-06-25 22:05:50|724.52|716.72|724.5|716.7|724.62|716.82|724.5|716.7|15
1656194760000|2022-06-25 22:06:00|724.56|716.76|724.56|716.76|724.81|717.01|724.53|716.73|19
1656194770000|2022-06-25 22:06:10|724.57|716.77|723.31|715.51|724.57|716.77|723.31|715.51|29
1656194780000|2022-06-25 22:06:20|723.29|715.49|722.5|714.7|723.29|715.49|722.43|714.63|20
1656194790000|2022-06-25 22:06:30|722.49|714.69|722.57|714.77|722.66|714.86|722.43|714.63|21
1656194800000|2022-06-25 22:06:40|722.58|714.78|723.12|715.32|723.12|715.32|722.51|714.71|25
1656194810000|2022-06-25 22:06:50|723.13|715.33|722.72|714.92|723.19|715.39|722.72|714.92|24
1656194820000|2022-06-25 22:07:00|722.73|714.93|722.47|714.67|722.73|714.93|722.47|714.67|15
1656194830000|2022-06-25 22:07:10|722.49|714.69|722.35|714.55|722.51|714.71|722.35|714.55|15
1656194840000|2022-06-25 22:07:20|722.34|714.54|722.37|714.57|722.38|714.58|722.34|714.54|5
1656194850000|2022-06-25 22:07:30|722.36|714.56|722.3|714.5|722.36|714.56|722.3|714.5|6
1656194860000|2022-06-25 22:07:40|722.29|714.49|722.26|714.46|722.32|714.52|722.26|714.46|5
1656194870000|2022-06-25 22:07:50|722.27|714.47|722.29|714.49|722.29|714.49|722.27|714.47|6
1656194880000|2022-06-25 22:08:00|722.28|714.48|722.27|714.47|722.29|714.49|722.26|714.46|6
1656194890000|2022-06-25 22:08:10|722.28|714.48|722.36|714.56|722.36|714.56|722.28|714.48|7
1656194900000|2022-06-25 22:08:20|722.38|714.58|722.39|714.59|722.85|715.05|722.36|714.56|13
1656194910000|2022-06-25 22:08:30|722.37|714.57|722.24|714.44|722.41|714.61|722.24|714.44|8
1656194920000|2022-06-25 22:08:40|722.23|714.43|722.23|714.43|722.23|714.43|722.23|714.43|1
1656194930000|2022-06-25 22:08:50|722.22|714.42|722.24|714.44|722.24|714.44|722.22|714.42|2
1656194940000|2022-06-25 22:09:00|722.22|714.42|722.17|714.37|722.22|714.42|721.75|713.95|12
1656194950000|2022-06-25 22:09:10|722.16|714.36|720.71|712.91|722.16|714.36|720.58|712.78|17
1656194960000|2022-06-25 22:09:20|720.58|712.78|720.3|712.5|720.71|712.91|720.3|712.5|13
1656194970000|2022-06-25 22:09:30|720.28|712.48|720.37|712.57|720.46|712.66|720.28|712.48|14
1656194980000|2022-06-25 22:09:40|720.35|712.55|720.31|712.51|720.37|712.57|720.28|712.48|15
1656194990000|2022-06-25 22:09:50|720.33|712.53|720.33|712.53|720.39|712.59|720.31|712.51|10
1656195000000|2022-06-25 22:10:00|720.32|712.52|720.27|712.47|720.39|712.59|720.18|712.38|20
1656195010000|2022-06-25 22:10:10|720.26|712.46|719.62|711.82|720.26|712.46|719.62|711.82|20
1656195020000|2022-06-25 22:10:20|719.6|711.8|719.66|711.86|719.92|712.12|719.55|711.75|25
1656195030000|2022-06-25 22:10:30|719.65|711.85|719.99|712.19|720.04|712.24|719.61|711.81|15
1656195040000|2022-06-25 22:10:40|720.02|712.22|721.07|713.27|721.07|713.27|720.02|712.22|18
1656195050000|2022-06-25 22:10:50|721.06|713.26|721|713.2|721.07|713.27|720.56|712.76|14
1656195060000|2022-06-25 22:11:00|720.99|713.19|720.45|712.65|720.99|713.19|720.44|712.64|8
1656195070000|2022-06-25 22:11:10|720.47|712.67|720.45|712.65|721.01|713.21|720.42|712.62|16
1656195080000|2022-06-25 22:11:20|720.42|712.62|720.28|712.48|720.42|712.62|720.28|712.48|11
1656195090000|2022-06-25 22:11:30|720.19|712.39|720.1|712.3|720.19|712.39|720.08|712.28|6
1656195100000|2022-06-25 22:11:40|720.06|712.26|720.13|712.33|720.32|712.52|720.06|712.26|10
1656195110000|2022-06-25 22:11:50|720.12|712.32|720.03|712.23|720.12|712.32|720.03|712.23|3
1656195120000|2022-06-25 22:12:00|720|712.2|719.96|712.16|720|712.2|719.45|711.65|13
1656195130000|2022-06-25 22:12:10|719.97|712.17|720|712.2|720|712.2|719.97|712.17|2
1656195140000|2022-06-25 22:12:20|720.01|712.21|720.17|712.37|720.19|712.39|720.01|712.21|11
1656195150000|2022-06-25 22:12:30|720.19|712.39|720.16|712.36|720.2|712.4|720.15|712.35|9
1656195160000|2022-06-25 22:12:40|720.18|712.38|719.3|711.5|720.18|712.38|719.29|711.49|18
1656195170000|2022-06-25 22:12:50|719.29|711.49|719.55|711.75|719.79|711.99|718.5|710.7|30
1656195180000|2022-06-25 22:13:00|719.56|711.76|719.91|712.11|720|712.2|719.35|711.55|29
1656195190000|2022-06-25 22:13:10|720.04|712.24|719.98|712.18|720.04|712.24|719.94|712.14|16
1656195200000|2022-06-25 22:13:20|719.95|712.15|719.99|712.19|720.02|712.22|719.83|712.03|16
1656195210000|2022-06-25 22:13:30|719.98|712.18|719.99|712.19|720.2|712.4|719.92|712.12|24
1656195220000|2022-06-25 22:13:40|720.01|712.21|720.78|712.98|720.82|713.02|720|712.2|15
1656195230000|2022-06-25 22:13:50|720.81|713.01|720.91|713.11|720.97|713.17|720.27|712.47|32
1656195240000|2022-06-25 22:14:00|720.92|713.12|721.57|713.77|721.6|713.8|720.72|712.92|28
1656195250000|2022-06-25 22:14:10|721.58|713.78|721.16|713.36|721.62|713.82|721.16|713.36|19
1656195260000|2022-06-25 22:14:20|721.18|713.38|721.56|713.76|721.56|713.76|720.99|713.19|28
1656195270000|2022-06-25 22:14:30|721.61|713.81|721.66|713.86|721.71|713.91|721.55|713.75|28
1656195280000|2022-06-25 22:14:40|721.67|713.87|721.77|713.97|721.89|714.09|721.61|713.81|22
1656195290000|2022-06-25 22:14:50|721.92|714.12|722.08|714.28|722.1|714.3|721.92|714.12|27
1656195300000|2022-06-25 22:15:00|722.06|714.26|722.04|714.24|722.09|714.29|722.03|714.23|14
1656195310000|2022-06-25 22:15:10|721.99|714.19|721.91|714.11|721.99|714.19|721.86|714.06|21
1656195320000|2022-06-25 22:15:20|721.9|714.1|721.21|713.41|721.92|714.12|721.08|713.28|22
1656195330000|2022-06-25 22:15:30|721.18|713.38|721.6|713.8|721.62|713.82|721.12|713.32|18
1656195340000|2022-06-25 22:15:40|721.61|713.81|721.74|713.94|721.84|714.04|721.56|713.76|24
1656195350000|2022-06-25 22:15:50|721.72|713.92|721.67|713.87|721.76|713.96|721.61|713.81|27
1656195360000|2022-06-25 22:16:00|721.66|713.86|721.43|713.63|721.69|713.89|721.42|713.62|29
1656195370000|2022-06-25 22:16:10|721.41|713.61|721.58|713.78|721.76|713.96|721.41|713.61|25
1656195380000|2022-06-25 22:16:20|721.6|713.8|722.49|714.69|722.5|714.7|721.6|713.8|30
1656195390000|2022-06-25 22:16:30|722.5|714.7|722.6|714.8|722.66|714.86|722.44|714.64|19
1656195400000|2022-06-25 22:16:40|722.62|714.82|722.77|714.97|722.77|714.97|722.57|714.77|22
1656195410000|2022-06-25 22:16:50|722.78|714.98|722.26|714.46|722.78|714.98|722.26|714.46|25
1656195420000|2022-06-25 22:17:00|722.28|714.48|722.67|714.87|722.75|714.95|722.15|714.35|28
1656195430000|2022-06-25 22:17:10|722.68|714.88|723.6|715.8|723.6|715.8|722.64|714.84|34
1656195440000|2022-06-25 22:17:20|723.56|715.76|723.52|715.72|723.6|715.8|723.48|715.68|25
1656195450000|2022-06-25 22:17:30|723.54|715.74|723.63|715.83|723.66|715.86|723.54|715.74|26
1656195460000|2022-06-25 22:17:40|723.64|715.84|723.71|715.91|723.82|716.02|723.63|715.83|23
1656195470000|2022-06-25 22:17:50|723.73|715.93|723.85|716.05|723.85|716.05|723.7|715.9|17
1656195480000|2022-06-25 22:18:00|723.89|716.09|723.8|716|723.93|716.13|723.72|715.92|22
1656195490000|2022-06-25 22:18:10|723.81|716.01|723.9|716.1|723.95|716.15|723.8|716|18
1656195500000|2022-06-25 22:18:20|723.93|716.13|723.7|715.9|723.94|716.14|723.7|715.9|25
1656195510000|2022-06-25 22:18:30|723.72|715.92|723.66|715.86|723.74|715.94|723.63|715.83|18
1656195520000|2022-06-25 22:18:40|723.64|715.84|723.56|715.76|723.68|715.88|723.55|715.75|22
1656195530000|2022-06-25 22:18:50|723.57|715.77|723.79|715.99|723.8|716|723.57|715.77|27
1656195540000|2022-06-25 22:19:00|723.68|715.88|723.71|715.91|723.73|715.93|723.63|715.83|19
1656195550000|2022-06-25 22:19:10|723.68|715.88|723.83|716.03|723.84|716.04|723.67|715.87|20
1656195560000|2022-06-25 22:19:20|723.78|715.98|723.81|716.01|723.87|716.07|723.77|715.97|22
1656195570000|2022-06-25 22:19:30|723.68|715.88|723.86|716.06|723.89|716.09|723.61|715.81|28
1656195580000|2022-06-25 22:19:40|723.88|716.08|724.54|716.74|724.6|716.8|723.88|716.08|19
1656195590000|2022-06-25 22:19:50|724.56|716.76|724.53|716.73|724.6|716.8|724.53|716.73|21
1656195600000|2022-06-25 22:20:00|724.54|716.74|724.31|716.51|724.78|716.98|724.3|716.5|25
1656195610000|2022-06-25 22:20:10|724.32|716.52|724.71|716.91|724.72|716.92|724.31|716.51|22
1656195620000|2022-06-25 22:20:20|724.72|716.92|724.6|716.8|724.72|716.92|724.6|716.8|19
1656195630000|2022-06-25 22:20:30|724.62|716.82|723.71|715.91|724.7|716.9|723.71|715.91|28
1656195640000|2022-06-25 22:20:40|723.73|715.93|722.86|715.06|723.77|715.97|722.86|715.06|24
1656195650000|2022-06-25 22:20:50|722.84|715.04|722.79|714.99|722.98|715.18|722.74|714.94|19
1656195660000|2022-06-25 22:21:00|722.8|715|723.19|715.39|723.44|715.64|722.78|714.98|25
1656195670000|2022-06-25 22:21:10|723.23|715.43|723.12|715.32|723.32|715.52|723.12|715.32|20
1656195680000|2022-06-25 22:21:20|723.11|715.31|723.19|715.39|723.27|715.47|723.05|715.25|19
1656195690000|2022-06-25 22:21:30|723.16|715.36|723.71|715.91|723.77|715.97|723.07|715.27|23
1656195700000|2022-06-25 22:21:40|723.81|716.01|723.76|715.96|723.82|716.02|723.62|715.82|27
1656195710000|2022-06-25 22:21:50|723.78|715.98|723.79|715.99|723.87|716.07|723.75|715.95|23
1656195720000|2022-06-25 22:22:00|723.8|716|723.7|715.9|723.81|716.01|723.63|715.83|24
1656195730000|2022-06-25 22:22:10|723.73|715.93|723.69|715.89|723.76|715.96|723.44|715.64|27
1656195740000|2022-06-25 22:22:20|723.7|715.9|723.24|715.44|723.7|715.9|723|715.2|23
1656195750000|2022-06-25 22:22:30|723.25|715.45|723.8|716|723.93|716.13|723.19|715.39|26
1656195760000|2022-06-25 22:22:40|723.81|716.01|723.86|716.06|723.88|716.08|723.78|715.98|14
1656195770000|2022-06-25 22:22:50|723.88|716.08|723.87|716.07|723.88|716.08|723.85|716.05|13
1656195780000|2022-06-25 22:23:00|723.86|716.06|723.7|715.9|723.88|716.08|723.66|715.86|20
1656195790000|2022-06-25 22:23:10|723.69|715.89|723.76|715.96|723.76|715.96|723.68|715.88|19
1656195800000|2022-06-25 22:23:20|723.77|715.97|723.22|715.42|723.8|716|723.15|715.35|27
1656195810000|2022-06-25 22:23:30|723.21|715.41|723.23|715.43|723.23|715.43|723.11|715.31|19
1656195820000|2022-06-25 22:23:40|723.22|715.42|723.13|715.33|723.22|715.42|723.12|715.32|21
1656195830000|2022-06-25 22:23:50|723.14|715.34|723.15|715.35|723.2|715.4|723.07|715.27|19
1656195840000|2022-06-25 22:24:00|723.19|715.39|723.61|715.81|723.61|715.81|723.1|715.3|25
1656195850000|2022-06-25 22:24:10|723.62|715.82|724.03|716.23|724.03|716.23|723.62|715.82|21
1656195860000|2022-06-25 22:24:20|724.02|716.22|724.48|716.68|724.51|716.71|724.01|716.21|15
1656195870000|2022-06-25 22:24:30|724.51|716.71|724.75|716.95|724.75|716.95|724.48|716.68|10
1656195880000|2022-06-25 22:24:40|724.71|716.91|724.88|717.08|725.1|717.3|724.62|716.82|25
1656195890000|2022-06-25 22:24:50|724.87|717.07|724.22|716.42|724.87|717.07|724.14|716.34|24
1656195900000|2022-06-25 22:25:00|724.27|716.47|724.55|716.75|724.72|716.92|724.27|716.47|25
1656195910000|2022-06-25 22:25:10|724.59|716.79|724.57|716.77|724.65|716.85|724.53|716.73|14
1656195920000|2022-06-25 22:25:20|724.58|716.78|724.68|716.88|724.7|716.9|724.58|716.78|18
1656195930000|2022-06-25 22:25:30|724.67|716.87|724.69|716.89|724.7|716.9|724.66|716.86|21
1656195940000|2022-06-25 22:25:40|724.67|716.87|724.68|716.88|724.7|716.9|724.66|716.86|14
1656195950000|2022-06-25 22:25:50|724.66|716.86|724.57|716.77|724.69|716.89|724.5|716.7|18
1656195960000|2022-06-25 22:26:00|724.58|716.78|724.67|716.87|724.67|716.87|724.56|716.76|17
1656195970000|2022-06-25 22:26:10|724.62|716.82|724.76|716.96|724.81|717.01|724.61|716.81|26
1656195980000|2022-06-25 22:26:20|724.78|716.98|724.75|716.95|724.8|717|724.71|716.91|22
1656195990000|2022-06-25 22:26:30|724.76|716.96|724.78|716.98|724.79|716.99|724.72|716.92|15
1656196000000|2022-06-25 22:26:40|724.79|716.99|724.75|716.95|724.79|716.99|724.71|716.91|22
1656196010000|2022-06-25 22:26:50|724.71|716.91|724.66|716.86|724.72|716.92|724.65|716.85|21
1656196020000|2022-06-25 22:27:00|724.67|716.87|724.65|716.85|724.7|716.9|724.64|716.84|25
1656196030000|2022-06-25 22:27:10|724.68|716.88|724.8|717|724.81|717.01|724.65|716.85|23
1656196040000|2022-06-25 22:27:20|724.81|717.01|724.73|716.93|724.82|717.02|724.72|716.92|24
1656196050000|2022-06-25 22:27:30|724.72|716.92|724.69|716.89|724.75|716.95|724.65|716.85|18
1656196060000|2022-06-25 22:27:40|724.68|716.88|724.75|716.95|724.76|716.96|724.68|716.88|17
1656196070000|2022-06-25 22:27:50|724.76|716.96|724.67|716.87|724.76|716.96|724.65|716.85|21
1656196080000|2022-06-25 22:28:00|724.66|716.86|724.71|716.91|724.71|716.91|724.63|716.83|19
1656196090000|2022-06-25 22:28:10|724.72|716.92|724.65|716.85|724.74|716.94|724.65|716.85|16
1656196100000|2022-06-25 22:28:20|724.69|716.89|724.72|716.92|724.77|716.97|724.68|716.88|18
1656196110000|2022-06-25 22:28:30|724.73|716.93|724.61|716.81|724.77|716.97|724.61|716.81|23
1656196120000|2022-06-25 22:28:40|724.6|716.8|724.67|716.87|724.7|716.9|724.59|716.79|17
1656196130000|2022-06-25 22:28:50|724.64|716.84|724.82|717.02|724.87|717.07|724.64|716.84|22
1656196140000|2022-06-25 22:29:00|724.81|717.01|724.73|716.93|724.82|717.02|724.72|716.92|10
1656196150000|2022-06-25 22:29:10|724.8|717|724.74|716.94|724.8|717|724.69|716.89|7
1656196160000|2022-06-25 22:29:20|724.73|716.93|724.78|716.98|724.78|716.98|724.72|716.92|6
1656196170000|2022-06-25 22:29:30|724.79|716.99|725.08|717.28|725.48|717.68|724.79|716.99|28
1656196180000|2022-06-25 22:29:40|725.07|717.27|725.58|717.78|725.61|717.81|725.07|717.27|20
1656196190000|2022-06-25 22:29:50|725.6|717.8|727.34|719.54|727.34|719.54|725.6|717.8|24
1656196200000|2022-06-25 22:30:00|727.32|719.52|727.23|719.43|727.61|719.81|727.23|719.43|19
1656196210000|2022-06-25 22:30:10|727.22|719.42|726.95|719.15|727.22|719.42|726.95|719.15|6
1656196220000|2022-06-25 22:30:20|726.94|719.14|726.69|718.89|726.94|719.14|726.67|718.87|18
1656196230000|2022-06-25 22:30:30|726.67|718.87|726.68|718.88|726.68|718.88|726.64|718.84|14
1656196240000|2022-06-25 22:30:40|726.73|718.93|726.77|718.97|726.77|718.97|726.72|718.92|8
1656196250000|2022-06-25 22:30:50|726.76|718.96|726.62|718.82|726.77|718.97|726.62|718.82|13
1656196260000|2022-06-25 22:31:00|726.6|718.8|726.79|718.99|726.79|718.99|726.6|718.8|18
1656196270000|2022-06-25 22:31:10|726.8|719|726.78|718.98|726.81|719.01|726.62|718.82|14
1656196280000|2022-06-25 22:31:20|726.8|719|726.88|719.08|726.89|719.09|726.72|718.92|20
1656196290000|2022-06-25 22:31:30|726.89|719.09|726.88|719.08|727.02|719.22|726.7|718.9|21
1656196300000|2022-06-25 22:31:40|726.89|719.09|726.91|719.11|726.92|719.12|726.78|718.98|18
1656196310000|2022-06-25 22:31:50|726.82|719.02|726.94|719.14|727|719.2|726.82|719.02|21
1656196320000|2022-06-25 22:32:00|726.95|719.15|726.97|719.17|727.03|719.23|726.94|719.14|20
1656196330000|2022-06-25 22:32:10|726.96|719.16|727.43|719.63|727.43|719.63|726.95|719.15|22
1656196340000|2022-06-25 22:32:20|727.45|719.65|727.57|719.77|727.57|719.77|727.4|719.6|21
1656196350000|2022-06-25 22:32:30|727.58|719.78|728.38|720.58|728.38|720.58|727.48|719.68|22
1656196360000|2022-06-25 22:32:40|728.39|720.59|728.09|720.29|728.44|720.64|728.04|720.24|26
1656196370000|2022-06-25 22:32:50|728.08|720.28|728.12|720.32|728.15|720.35|728.08|720.28|14
1656196380000|2022-06-25 22:33:00|728.11|720.31|727.98|720.18|728.12|720.32|727.97|720.17|12
1656196390000|2022-06-25 22:33:10|727.96|720.16|728.05|720.25|728.06|720.26|727.94|720.14|9
1656196400000|2022-06-25 22:33:20|728.03|720.23|728.63|720.83|728.64|720.84|728.03|720.23|31
1656196410000|2022-06-25 22:33:30|728.62|720.82|728.61|720.81|728.72|720.92|728.61|720.81|16
1656196420000|2022-06-25 22:33:40|728.6|720.8|728.63|720.83|728.67|720.87|728.57|720.77|15
1656196430000|2022-06-25 22:33:50|728.62|720.82|728.58|720.78|728.65|720.85|728.56|720.76|21
1656196440000|2022-06-25 22:34:00|728.59|720.79|728.54|720.74|728.62|720.82|728.54|720.74|9
1656196450000|2022-06-25 22:34:10|728.56|720.76|727.97|720.17|728.56|720.76|727.97|720.17|16
1656196460000|2022-06-25 22:34:20|727.94|720.14|727.87|720.07|727.94|720.14|727.81|720.01|19
1656196470000|2022-06-25 22:34:30|727.86|720.06|727.91|720.11|727.92|720.12|727.85|720.05|17
1656196480000|2022-06-25 22:34:40|727.92|720.12|727.97|720.17|728.04|720.24|727.83|720.03|19
1656196490000|2022-06-25 22:34:50|727.9|720.1|727.91|720.11|728.06|720.26|727.88|720.08|17
1656196500000|2022-06-25 22:35:00|727.9|720.1|728.8|721|728.84|721.04|727.9|720.1|31
1656196510000|2022-06-25 22:35:10|728.79|720.99|728.87|721.07|728.87|721.07|728.69|720.89|19
1656196520000|2022-06-25 22:35:20|728.86|721.06|728.84|721.04|728.88|721.08|728.77|720.97|20
1656196530000|2022-06-25 22:35:30|728.82|721.02|728.85|721.05|728.93|721.13|728.73|720.93|19
1656196540000|2022-06-25 22:35:40|728.93|721.13|728.93|721.13|728.98|721.18|728.84|721.04|19
1656196550000|2022-06-25 22:35:50|728.92|721.12|729.03|721.23|729.06|721.26|728.86|721.06|20
1656196560000|2022-06-25 22:36:00|729.04|721.24|728.9|721.1|729.04|721.24|728.88|721.08|21
1656196570000|2022-06-25 22:36:10|728.86|721.06|728.94|721.14|729.06|721.26|728.86|721.06|27
1656196580000|2022-06-25 22:36:20|728.9|721.1|728.92|721.12|729|721.2|728.83|721.03|19
1656196590000|2022-06-25 22:36:30|728.94|721.14|728.84|721.04|728.97|721.17|728.79|720.99|20
1656196600000|2022-06-25 22:36:40|728.83|721.03|728.71|720.91|728.86|721.06|728.71|720.91|24
1656196610000|2022-06-25 22:36:50|728.72|720.92|728.7|720.9|728.73|720.93|728.64|720.84|23
1656196620000|2022-06-25 22:37:00|728.74|720.94|728.24|720.44|728.74|720.94|728.23|720.43|21
1656196630000|2022-06-25 22:37:10|728.23|720.43|727.71|719.91|728.26|720.46|727.71|719.91|28
1656196640000|2022-06-25 22:37:20|727.38|719.58|727.83|720.03|727.83|720.03|727.23|719.43|30
1656196650000|2022-06-25 22:37:30|727.8|720|727.81|720.01|727.94|720.14|727.71|719.91|27
1656196660000|2022-06-25 22:37:40|727.82|720.02|727.87|720.07|727.91|720.11|727.74|719.94|23
1656196670000|2022-06-25 22:37:50|727.89|720.09|727.82|720.02|727.89|720.09|727.72|719.92|21
1656196680000|2022-06-25 22:38:00|727.78|719.98|727.78|719.98|727.83|720.03|727.73|719.93|15
1656196690000|2022-06-25 22:38:10|727.8|720|727.82|720.02|727.84|720.04|727.75|719.95|17
1656196700000|2022-06-25 22:38:20|727.77|719.97|727.86|720.06|727.87|720.07|727.7|719.9|19
1656196710000|2022-06-25 22:38:30|727.84|720.04|727.79|719.99|727.85|720.05|727.79|719.99|18
1656196720000|2022-06-25 22:38:40|727.8|720|727.85|720.05|727.86|720.06|727.78|719.98|19
1656196730000|2022-06-25 22:38:50|727.86|720.06|727.89|720.09|727.95|720.15|727.82|720.02|23
1656196740000|2022-06-25 22:39:00|727.88|720.08|727.91|720.11|727.94|720.14|727.82|720.02|20
1656196750000|2022-06-25 22:39:10|727.92|720.12|727.96|720.16|728|720.2|727.89|720.09|14
1656196760000|2022-06-25 22:39:20|727.92|720.12|727.93|720.13|727.99|720.19|727.88|720.08|19
1656196770000|2022-06-25 22:39:30|727.94|720.14|727.97|720.17|727.99|720.19|727.91|720.11|18
1656196780000|2022-06-25 22:39:40|727.92|720.12|727.91|720.11|727.97|720.17|727.88|720.08|22
1656196790000|2022-06-25 22:39:50|727.92|720.12|727.77|719.97|727.92|720.12|727.77|719.97|22
1656196800000|2022-06-25 22:40:00|727.81|720.01|727.03|719.23|727.81|720.01|727.01|719.21|21
1656196810000|2022-06-25 22:40:10|727.06|719.26|727.03|719.23|727.13|719.33|726.99|719.19|21
1656196820000|2022-06-25 22:40:20|727.04|719.24|727.03|719.23|727.06|719.26|727.01|719.21|20
1656196830000|2022-06-25 22:40:30|727.02|719.22|727.05|719.25|727.12|719.32|727.02|719.22|22
1656196840000|2022-06-25 22:40:40|727.04|719.24|727.61|719.81|727.61|719.81|727.01|719.21|23
1656196850000|2022-06-25 22:40:50|727.59|719.79|727.73|719.93|727.74|719.94|727.56|719.76|23
1656196860000|2022-06-25 22:41:00|727.67|719.87|727.19|719.39|727.77|719.97|727.11|719.31|25
1656196870000|2022-06-25 22:41:10|727.2|719.4|727.06|719.26|727.22|719.42|726.99|719.19|23
1656196880000|2022-06-25 22:41:20|727.05|719.25|726.84|719.04|727.05|719.25|726.84|719.04|21
1656196890000|2022-06-25 22:41:30|726.93|719.13|726.85|719.05|726.93|719.13|726.74|718.94|23
1656196900000|2022-06-25 22:41:40|726.87|719.07|726.84|719.04|726.89|719.09|726.82|719.02|21
1656196910000|2022-06-25 22:41:50|726.85|719.05|727.03|719.23|727.04|719.24|726.83|719.03|21
1656196920000|2022-06-25 22:42:00|727.02|719.22|727.03|719.23|727.06|719.26|726.95|719.15|21
1656196930000|2022-06-25 22:42:10|727.02|719.22|726.98|719.18|727.05|719.25|726.98|719.18|15
1656196940000|2022-06-25 22:42:20|726.96|719.16|726.84|719.04|726.96|719.16|726.79|718.99|23
1656196950000|2022-06-25 22:42:30|726.86|719.06|726.82|719.02|726.86|719.06|726.81|719.01|22
1656196960000|2022-06-25 22:42:40|726.83|719.03|726.78|718.98|726.87|719.07|726.77|718.97|20
1656196970000|2022-06-25 22:42:50|726.77|718.97|726.82|719.02|726.83|719.03|726.76|718.96|13
1656196980000|2022-06-25 22:43:00|726.84|719.04|726.81|719.01|726.84|719.04|726.76|718.96|28
1656196990000|2022-06-25 22:43:10|726.8|719|726.78|718.98|726.96|719.16|726.71|718.91|18
1656197000000|2022-06-25 22:43:20|726.79|718.99|726.78|718.98|726.82|719.02|726.76|718.96|23
1656197010000|2022-06-25 22:43:30|726.77|718.97|726.76|718.96|726.78|718.98|726.76|718.96|10
1656197020000|2022-06-25 22:43:40|726.77|718.97|725.95|718.15|726.77|718.97|725.95|718.15|21
1656197030000|2022-06-25 22:43:50|725.91|718.11|725.79|717.99|725.92|718.12|725.13|717.33|26
1656197040000|2022-06-25 22:44:00|725.8|718|725.85|718.05|725.85|718.05|725.69|717.89|21
1656197050000|2022-06-25 22:44:10|725.86|718.06|726|718.2|726.06|718.26|725.86|718.06|25
1656197060000|2022-06-25 22:44:20|725.97|718.17|725.94|718.14|725.99|718.19|725.87|718.07|17
1656197070000|2022-06-25 22:44:30|725.95|718.15|726|718.2|726|718.2|725.92|718.12|17
1656197080000|2022-06-25 22:44:40|725.98|718.18|725.92|718.12|726.02|718.22|725.92|718.12|17
1656197090000|2022-06-25 22:44:50|725.9|718.1|725.84|718.04|725.94|718.14|725.82|718.02|22
1656197100000|2022-06-25 22:45:00|725.83|718.03|725.87|718.07|725.89|718.09|725.82|718.02|15
1656197110000|2022-06-25 22:45:10|725.85|718.05|725.84|718.04|725.88|718.08|725.78|717.98|27
1656197120000|2022-06-25 22:45:20|725.85|718.05|725.78|717.98|725.85|718.05|725.77|717.97|14
1656197130000|2022-06-25 22:45:30|725.77|717.97|725.85|718.05|725.85|718.05|725.77|717.97|12
1656197140000|2022-06-25 22:45:40|725.86|718.06|725.82|718.02|725.86|718.06|725.77|717.97|14
1656197150000|2022-06-25 22:45:50|725.8|718|725.72|717.92|725.83|718.03|725.68|717.88|28
1656197160000|2022-06-25 22:46:00|725.73|717.93|725.73|717.93|725.74|717.94|725.72|717.92|15
1656197170000|2022-06-25 22:46:10|725.72|717.92|725.25|717.45|725.8|718|725.15|717.35|26
1656197180000|2022-06-25 22:46:20|725.26|717.46|725.2|717.4|725.28|717.48|725.19|717.39|26
1656197190000|2022-06-25 22:46:30|725.17|717.37|725.2|717.4|725.24|717.44|725.16|717.36|18
1656197200000|2022-06-25 22:46:40|725.21|717.41|725.14|717.34|725.24|717.44|725.11|717.31|19
1656197210000|2022-06-25 22:46:50|725.15|717.35|724.94|717.14|725.17|717.37|724.89|717.09|24
1656197220000|2022-06-25 22:47:00|724.86|717.06|724.83|717.03|724.95|717.15|724.83|717.03|21
1656197230000|2022-06-25 22:47:10|724.84|717.04|724.86|717.06|724.88|717.08|724.83|717.03|21
1656197240000|2022-06-25 22:47:20|724.87|717.07|724.39|716.59|724.87|717.07|724.39|716.59|32
1656197250000|2022-06-25 22:47:30|724.36|716.56|724.25|716.45|724.41|716.61|724.11|716.31|19
1656197260000|2022-06-25 22:47:40|724.23|716.43|724.13|716.33|724.25|716.45|724.08|716.28|24
1656197270000|2022-06-25 22:47:50|724.14|716.34|724.16|716.36|724.24|716.44|724.06|716.26|22
1656197280000|2022-06-25 22:48:00|724.15|716.35|724.09|716.29|724.25|716.45|724.06|716.26|24
1656197290000|2022-06-25 22:48:10|724.15|716.35|724.19|716.39|724.25|716.45|724.12|716.32|18
1656197300000|2022-06-25 22:48:20|724.18|716.38|724.12|716.32|724.29|716.49|724.02|716.22|26
1656197310000|2022-06-25 22:48:30|724.13|716.33|724.09|716.29|724.15|716.35|724.09|716.29|14
1656197320000|2022-06-25 22:48:40|724.1|716.3|724.06|716.26|724.13|716.33|724.03|716.23|21
1656197330000|2022-06-25 22:48:50|724.05|716.25|724.08|716.28|724.12|716.32|724.04|716.24|17
1656197340000|2022-06-25 22:49:00|724.09|716.29|724.04|716.24|724.09|716.29|723.95|716.15|26
1656197350000|2022-06-25 22:49:10|724.05|716.25|724.03|716.23|724.1|716.3|724|716.2|19
1656197360000|2022-06-25 22:49:20|723.98|716.18|723.84|716.04|723.98|716.18|723.79|715.99|20
1656197370000|2022-06-25 22:49:30|723.83|716.03|723.51|715.71|723.85|716.05|723.51|715.71|19
1656197380000|2022-06-25 22:49:40|723.5|715.7|723.1|715.3|723.5|715.7|723.09|715.29|19
1656197390000|2022-06-25 22:49:50|723.09|715.29|722.14|714.34|723.11|715.31|722.14|714.34|25
1656197400000|2022-06-25 22:50:00|722.12|714.32|721.88|714.08|722.12|714.32|721.83|714.03|24
1656197410000|2022-06-25 22:50:10|721.87|714.07|722.33|714.53|722.33|714.53|721.79|713.99|22
1656197420000|2022-06-25 22:50:20|722.35|714.55|722.44|714.64|722.44|714.64|722.35|714.55|7
1656197430000|2022-06-25 22:50:30|722.46|714.66|722.63|714.83|722.72|714.92|722.43|714.63|23
1656197440000|2022-06-25 22:50:40|722.62|714.82|722.78|714.98|722.78|714.98|722.62|714.82|10
1656197450000|2022-06-25 22:50:50|722.77|714.97|722.8|715|722.8|715|722.75|714.95|5
1656197460000|2022-06-25 22:51:00|722.75|714.95|723.1|715.3|723.1|715.3|722.75|714.95|22
1656197470000|2022-06-25 22:51:10|723.11|715.31|723.94|716.14|723.95|716.15|723.11|715.31|20
1656197480000|2022-06-25 22:51:20|723.92|716.12|723.92|716.12|723.92|716.12|723.82|716.02|25
1656197490000|2022-06-25 22:51:30|723.93|716.13|723.93|716.13|724.03|716.23|723.9|716.1|23
1656197500000|2022-06-25 22:51:40|723.94|716.14|723.9|716.1|723.99|716.19|723.76|715.96|28
1656197510000|2022-06-25 22:51:50|723.88|716.08|723.94|716.14|723.94|716.14|723.87|716.07|17
1656197520000|2022-06-25 22:52:00|723.93|716.13|723.91|716.11|723.94|716.14|723.89|716.09|17
1656197530000|2022-06-25 22:52:10|723.9|716.1|723.89|716.09|723.92|716.12|723.85|716.05|19
1656197540000|2022-06-25 22:52:20|723.91|716.11|723.88|716.08|723.91|716.11|723.8|716|25
1656197550000|2022-06-25 22:52:30|723.89|716.09|723.84|716.04|723.91|716.11|723.84|716.04|14
1656197560000|2022-06-25 22:52:40|723.86|716.06|723.85|716.05|723.86|716.06|723.76|715.96|19
1656197570000|2022-06-25 22:52:50|723.87|716.07|723.88|716.08|723.91|716.11|723.85|716.05|12
1656197580000|2022-06-25 22:53:00|723.87|716.07|723.8|716|723.87|716.07|723.7|715.9|24
1656197590000|2022-06-25 22:53:10|723.81|716.01|723.24|715.44|723.84|716.04|723.19|715.39|22
1656197600000|2022-06-25 22:53:20|723.2|715.4|723.21|715.41|723.24|715.44|723.2|715.4|21
1656197610000|2022-06-25 22:53:30|723.25|715.45|723.23|715.43|723.28|715.48|723.21|715.41|16
1656197620000|2022-06-25 22:53:40|723.22|715.42|723.24|715.44|723.26|715.46|723.22|715.42|18
1656197630000|2022-06-25 22:53:50|723.26|715.46|723.26|715.46|723.34|715.54|723.23|715.43|18
1656197640000|2022-06-25 22:54:00|723.27|715.47|723.15|715.35|723.31|715.51|723.13|715.33|18
1656197650000|2022-06-25 22:54:10|723.14|715.34|723.18|715.38|723.23|715.43|723.1|715.3|19
1656197660000|2022-06-25 22:54:20|723.17|715.37|723.15|715.35|723.17|715.37|723.01|715.21|19
1656197670000|2022-06-25 22:54:30|723.16|715.36|723.03|715.23|723.16|715.36|723.02|715.22|19
1656197680000|2022-06-25 22:54:40|723.04|715.24|723.08|715.28|723.08|715.28|722.93|715.13|21
1656197690000|2022-06-25 22:54:50|723.12|715.32|723.07|715.27|723.14|715.34|723.01|715.21|8
1656197700000|2022-06-25 22:55:00|723.05|715.25|722.9|715.1|723.05|715.25|722.9|715.1|10
1656197710000|2022-06-25 22:55:10|722.93|715.13|722.87|715.07|722.93|715.13|722.87|715.07|6
1656197720000|2022-06-25 22:55:20|722.85|715.05|722.81|715.01|722.88|715.08|722.81|715.01|8
1656197730000|2022-06-25 22:55:30|722.82|715.02|722.81|715.01|722.84|715.04|722.8|715|5
1656197740000|2022-06-25 22:55:40|722.82|715.02|722.74|714.94|722.86|715.06|722.7|714.9|17
1656197750000|2022-06-25 22:55:50|722.75|714.95|722.75|714.95|722.82|715.02|722.74|714.94|11
1656197760000|2022-06-25 22:56:00|722.73|714.93|722.33|714.53|722.89|715.09|722.33|714.53|17
1656197770000|2022-06-25 22:56:10|722.34|714.54|722.72|714.92|722.79|714.99|722.34|714.54|15
1656197780000|2022-06-25 22:56:20|722.73|714.93|722.81|715.01|722.81|715.01|722.7|714.9|17
1656197790000|2022-06-25 22:56:30|722.82|715.02|722.73|714.93|722.82|715.02|722.73|714.93|17
1656197800000|2022-06-25 22:56:40|722.74|714.94|722.76|714.96|722.8|715|722.73|714.93|14
1656197810000|2022-06-25 22:56:50|722.78|714.98|722.71|714.91|722.79|714.99|722.69|714.89|17
1656197820000|2022-06-25 22:57:00|722.72|714.92|722.71|714.91|722.75|714.95|722.69|714.89|19
1656197830000|2022-06-25 22:57:10|722.78|714.98|723.44|715.64|723.44|715.64|722.78|714.98|12
1656197840000|2022-06-25 22:57:20|723.41|715.61|725.67|717.87|725.67|717.87|723.38|715.58|28
1656197850000|2022-06-25 22:57:30|725.69|717.89|726.53|718.73|726.53|718.73|725.64|717.84|26
1656197860000|2022-06-25 22:57:40|727.01|719.21|726.62|718.82|727.01|719.21|726.6|718.8|25
1656197870000|2022-06-25 22:57:50|726.64|718.84|726.78|718.98|726.93|719.13|726.54|718.74|18
1656197880000|2022-06-25 22:58:00|726.77|718.97|726.73|718.93|727.06|719.26|726.66|718.86|18
1656197890000|2022-06-25 22:58:10|726.72|718.92|726.75|718.95|726.99|719.19|726.72|718.92|20
1656197900000|2022-06-25 22:58:20|726.9|719.1|726.62|718.82|726.96|719.16|726.61|718.81|14
1656197910000|2022-06-25 22:58:30|726.63|718.83|726.53|718.73|726.74|718.94|726.53|718.73|16
1656197920000|2022-06-25 22:58:40|726.54|718.74|725.11|717.31|726.56|718.76|725.06|717.26|29
1656197930000|2022-06-25 22:58:50|725.1|717.3|725.64|717.84|725.73|717.93|725.04|717.24|20
1656197940000|2022-06-25 22:59:00|725.63|717.83|725.93|718.13|725.94|718.14|725.63|717.83|17
1656197950000|2022-06-25 22:59:10|725.92|718.12|725.93|718.13|726.01|718.21|725.76|717.96|18
1656197960000|2022-06-25 22:59:20|725.88|718.08|725.81|718.01|725.94|718.14|725.79|717.99|16
1656197970000|2022-06-25 22:59:30|725.82|718.02|725.94|718.14|725.94|718.14|725.82|718.02|17
1656197980000|2022-06-25 22:59:40|725.9|718.1|725.94|718.14|726|718.2|725.77|717.97|18
1656197990000|2022-06-25 22:59:50|725.92|718.12|725.84|718.04|725.92|718.12|725.8|718|19
1656198000000|2022-06-25 23:00:00|725.82|718.02|725.89|718.09|725.98|718.18|725.79|717.99|26
1656198010000|2022-06-25 23:00:10|725.9|718.1|725.84|718.04|725.94|718.14|725.79|717.99|25
1656198020000|2022-06-25 23:00:20|725.8|718|725.75|717.95|725.9|718.1|725.68|717.88|22
1656198030000|2022-06-25 23:00:30|725.71|717.91|725.73|717.93|725.76|717.96|725.66|717.86|15
1656198040000|2022-06-25 23:00:40|725.72|717.92|725.87|718.07|725.89|718.09|725.67|717.87|20
1656198050000|2022-06-25 23:00:50|725.81|718.01|726.56|718.76|726.61|718.81|725.81|718.01|28
1656198060000|2022-06-25 23:01:00|726.57|718.77|726.58|718.78|726.58|718.78|726.55|718.75|14
1656198070000|2022-06-25 23:01:10|726.59|718.79|726.56|718.76|726.6|718.8|726.52|718.72|15
1656198080000|2022-06-25 23:01:20|726.57|718.77|726.58|718.78|726.6|718.8|726.52|718.72|13
1656198090000|2022-06-25 23:01:30|726.57|718.77|726.55|718.75|726.64|718.84|726.55|718.75|9
1656198100000|2022-06-25 23:01:40|726.54|718.74|726.7|718.9|726.71|718.91|726.52|718.72|12
1656198110000|2022-06-25 23:01:50|726.68|718.88|726.79|718.99|726.8|719|726.68|718.88|9
1656198120000|2022-06-25 23:02:00|726.77|718.97|726.75|718.95|726.8|719|726.73|718.93|9
1656198130000|2022-06-25 23:02:10|726.73|718.93|726.74|718.94|726.77|718.97|726.73|718.93|18
1656198140000|2022-06-25 23:02:20|726.76|718.96|726.89|719.09|726.89|719.09|726.76|718.96|19
1656198150000|2022-06-25 23:02:30|726.95|719.15|726.96|719.16|726.96|719.16|726.95|719.15|2
1656198160000|2022-06-25 23:02:40|726.95|719.15|726.95|719.15|726.96|719.16|726.94|719.14|5
1656198170000|2022-06-25 23:02:50|726.93|719.13|726.94|719.14|726.98|719.18|726.87|719.07|21
1656198180000|2022-06-25 23:03:00|726.93|719.13|726.96|719.16|726.98|719.18|726.91|719.11|12
1656198190000|2022-06-25 23:03:10|726.98|719.18|726.98|719.18|726.99|719.19|726.96|719.16|7
1656198200000|2022-06-25 23:03:20|726.97|719.17|726.34|718.54|726.98|719.18|726.3|718.5|17
1656198210000|2022-06-25 23:03:30|726.33|718.53|726.2|718.4|726.33|718.53|726.2|718.4|21
1656198220000|2022-06-25 23:03:40|726.21|718.41|726.36|718.56|726.51|718.71|726.2|718.4|19
1656198230000|2022-06-25 23:03:50|726.38|718.58|726.29|718.49|726.38|718.58|726.15|718.35|20
1656198240000|2022-06-25 23:04:00|726.32|718.52|726.27|718.47|726.34|718.54|726.13|718.33|18
1656198250000|2022-06-25 23:04:10|726.28|718.48|726.9|719.1|726.9|719.1|726.16|718.36|19
1656198260000|2022-06-25 23:04:20|726.88|719.08|726.97|719.17|727|719.2|726.88|719.08|16
1656198270000|2022-06-25 23:04:30|726.95|719.15|727.01|719.21|727.03|719.23|726.94|719.14|20
1656198280000|2022-06-25 23:04:40|727.02|719.22|727.09|719.29|727.09|719.29|726.96|719.16|20
1656198290000|2022-06-25 23:04:50|727.07|719.27|727.12|719.32|727.12|719.32|727.03|719.23|20
1656198300000|2022-06-25 23:05:00|727.1|719.3|727.57|719.77|727.57|719.77|727.1|719.3|19
1656198310000|2022-06-25 23:05:10|727.58|719.78|727.79|719.99|727.82|720.02|727.53|719.73|25
1656198320000|2022-06-25 23:05:20|727.81|720.01|727.8|720|727.83|720.03|727.75|719.95|17
1656198330000|2022-06-25 23:05:30|727.81|720.01|727.4|719.6|727.89|720.09|727.4|719.6|28
1656198340000|2022-06-25 23:05:40|727.38|719.58|727.06|719.26|727.38|719.58|727.06|719.26|23
1656198350000|2022-06-25 23:05:50|727.05|719.25|726.35|718.55|727.05|719.25|726.35|718.55|17
1656198360000|2022-06-25 23:06:00|726.34|718.54|726.36|718.56|726.37|718.57|726.31|718.51|14
1656198370000|2022-06-25 23:06:10|726.35|718.55|726.78|718.98|726.87|719.07|726.28|718.48|20
1656198380000|2022-06-25 23:06:20|726.77|718.97|726.49|718.69|726.79|718.99|726.46|718.66|13
1656198390000|2022-06-25 23:06:30|726.48|718.68|726.38|718.58|726.48|718.68|726.35|718.55|9
1656198400000|2022-06-25 23:06:40|726.4|718.6|726.41|718.61|726.44|718.64|726.38|718.58|11
1656198410000|2022-06-25 23:06:50|726.65|718.85|726.84|719.04|726.96|719.16|726.65|718.85|14
1656198420000|2022-06-25 23:07:00|726.86|719.06|726.94|719.14|726.96|719.16|726.86|719.06|13
1656198430000|2022-06-25 23:07:10|726.95|719.15|726.87|719.07|726.96|719.16|726.83|719.03|13
1656198440000|2022-06-25 23:07:20|726.86|719.06|726.99|719.19|726.99|719.19|726.85|719.05|19
1656198450000|2022-06-25 23:07:30|726.98|719.18|726.92|719.12|727|719.2|726.92|719.12|22
1656198460000|2022-06-25 23:07:40|726.93|719.13|726.82|719.02|726.94|719.14|726.44|718.64|24
1656198470000|2022-06-25 23:07:50|726.83|719.03|726.98|719.18|727.08|719.28|726.82|719.02|26
1656198480000|2022-06-25 23:08:00|727.11|719.31|727.06|719.26|727.15|719.35|727.06|719.26|13
1656198490000|2022-06-25 23:08:10|727.05|719.25|727.83|720.03|727.83|720.03|727.05|719.25|17
1656198500000|2022-06-25 23:08:20|727.84|720.04|727.74|719.94|727.84|720.04|727.72|719.92|13
1656198510000|2022-06-25 23:08:30|727.75|719.95|728.46|720.66|728.46|720.66|727.73|719.93|19
1656198520000|2022-06-25 23:08:40|728.45|720.65|729|721.2|729.02|721.22|728.44|720.64|26
1656198530000|2022-06-25 23:08:50|728.94|721.14|728.15|720.35|728.98|721.18|728.14|720.34|23
1656198540000|2022-06-25 23:09:00|728.14|720.34|728.38|720.58|728.72|720.92|728.1|720.3|27
1656198550000|2022-06-25 23:09:10|728.35|720.55|728.66|720.86|728.66|720.86|728.35|720.55|24
1656198560000|2022-06-25 23:09:20|728.67|720.87|728.66|720.86|728.68|720.88|728.6|720.8|15
1656198570000|2022-06-25 23:09:30|728.67|720.87|728.77|720.97|728.77|720.97|728.67|720.87|12
1656198580000|2022-06-25 23:09:40|728.78|720.98|728.76|720.96|728.82|721.02|728.72|720.92|18
1656198590000|2022-06-25 23:09:50|728.81|721.01|728.86|721.06|728.88|721.08|728.81|721.01|6
1656198600000|2022-06-25 23:10:00|728.87|721.07|728.83|721.03|728.87|721.07|728.64|720.84|16
1656198610000|2022-06-25 23:10:10|728.8|721|728.75|720.95|728.83|721.03|728.75|720.95|13
1656198620000|2022-06-25 23:10:20|728.76|720.96|728.65|720.85|728.8|721|728.57|720.77|19
1656198630000|2022-06-25 23:10:30|728.67|720.87|728.32|720.52|728.68|720.88|728.19|720.39|25
1656198640000|2022-06-25 23:10:40|728.31|720.51|728.05|720.25|728.31|720.51|728.03|720.23|30
1656198650000|2022-06-25 23:10:50|728.04|720.24|728.11|720.31|728.11|720.31|727.98|720.18|21
1656198660000|2022-06-25 23:11:00|728.08|720.28|728.03|720.23|728.11|720.31|727.98|720.18|20
1656198670000|2022-06-25 23:11:10|728.02|720.22|727.98|720.18|728.07|720.27|727.93|720.13|20
1656198680000|2022-06-25 23:11:20|727.97|720.17|727.41|719.61|727.97|720.17|727.36|719.56|25
1656198690000|2022-06-25 23:11:30|727.37|719.57|727.9|720.1|727.91|720.11|727.36|719.56|25
1656198700000|2022-06-25 23:11:40|727.91|720.11|727.9|720.1|727.95|720.15|727.9|720.1|23
1656198710000|2022-06-25 23:11:50|727.91|720.11|727.69|719.89|727.98|720.18|727.69|719.89|25
1656198720000|2022-06-25 23:12:00|727.68|719.88|727.75|719.95|727.85|720.05|727.6|719.8|27
1656198730000|2022-06-25 23:12:10|727.77|719.97|727.81|720.01|727.86|720.06|727.76|719.96|21
1656198740000|2022-06-25 23:12:20|727.8|720|727.75|719.95|727.82|720.02|727.66|719.86|24
1656198750000|2022-06-25 23:12:30|727.76|719.96|727.92|720.12|727.92|720.12|727.74|719.94|23
1656198760000|2022-06-25 23:12:40|727.91|720.11|727.85|720.05|727.91|720.11|727.84|720.04|16
1656198770000|2022-06-25 23:12:50|727.83|720.03|727.86|720.06|727.87|720.07|727.81|720.01|23
1656198780000|2022-06-25 23:13:00|727.88|720.08|728.65|720.85|728.65|720.85|727.88|720.08|28
1656198790000|2022-06-25 23:13:10|728.66|720.86|728.61|720.81|728.69|720.89|728.55|720.75|21
1656198800000|2022-06-25 23:13:20|728.63|720.83|728.8|721|728.82|721.02|728.63|720.83|15
1656198810000|2022-06-25 23:13:30|728.92|721.12|729.04|721.24|729.05|721.25|728.8|721|21
1656198820000|2022-06-25 23:13:40|729.01|721.21|729.08|721.28|729.08|721.28|728.97|721.17|19
1656198830000|2022-06-25 23:13:50|729.09|721.29|729.05|721.25|729.1|721.3|729.02|721.22|13
1656198840000|2022-06-25 23:14:00|729.07|721.27|729.11|721.31|729.15|721.35|729.05|721.25|20
1656198850000|2022-06-25 23:14:10|729.09|721.29|729.26|721.46|729.27|721.47|729.04|721.24|19
1656198860000|2022-06-25 23:14:20|729.24|721.44|729.27|721.47|729.33|721.53|729.19|721.39|20
1656198870000|2022-06-25 23:14:30|729.25|721.45|729.02|721.22|729.32|721.52|728.92|721.12|24
1656198880000|2022-06-25 23:14:40|729.01|721.21|729.1|721.3|729.21|721.41|729.01|721.21|17
1656198890000|2022-06-25 23:14:50|729.14|721.34|729.13|721.33|729.18|721.38|729.1|721.3|17
1656198900000|2022-06-25 23:15:00|729.09|721.29|729.17|721.37|729.2|721.4|729.09|721.29|20
1656198910000|2022-06-25 23:15:10|729.18|721.38|729.17|721.37|729.18|721.38|729.08|721.28|14
1656198920000|2022-06-25 23:15:20|729.15|721.35|729.07|721.27|729.18|721.38|729.04|721.24|17
1656198930000|2022-06-25 23:15:30|729.12|721.32|729.09|721.29|729.13|721.33|729.05|721.25|17
1656198940000|2022-06-25 23:15:40|729.1|721.3|728.92|721.12|729.14|721.34|728.92|721.12|23
1656198950000|2022-06-25 23:15:50|728.93|721.13|728.94|721.14|729.06|721.26|728.92|721.12|30
1656198960000|2022-06-25 23:16:00|728.9|721.1|728.41|720.61|728.91|721.11|728.4|720.6|20
1656198970000|2022-06-25 23:16:10|728.42|720.62|728.84|721.04|728.9|721.1|728.41|720.61|31
1656198980000|2022-06-25 23:16:20|728.85|721.05|728.87|721.07|728.91|721.11|728.75|720.95|24
1656198990000|2022-06-25 23:16:30|728.81|721.01|728.44|720.64|728.81|721.01|728.44|720.64|21
1656199000000|2022-06-25 23:16:40|728.45|720.65|728.45|720.65|728.46|720.66|728.44|720.64|7
1656199010000|2022-06-25 23:16:50|728.46|720.66|728.5|720.7|728.54|720.74|728.41|720.61|16
1656199020000|2022-06-25 23:17:00|728.48|720.68|728.82|721.02|728.98|721.18|728.48|720.68|27
1656199030000|2022-06-25 23:17:10|728.91|721.11|728.96|721.16|729.04|721.24|728.91|721.11|23
1656199040000|2022-06-25 23:17:20|728.97|721.17|728.98|721.18|729|721.2|728.8|721|27
1656199050000|2022-06-25 23:17:30|728.96|721.16|729|721.2|729.01|721.21|728.86|721.06|18
1656199060000|2022-06-25 23:17:40|728.99|721.19|728.94|721.14|729.02|721.22|728.94|721.14|17
1656199070000|2022-06-25 23:17:50|728.91|721.11|728.93|721.13|728.94|721.14|728.88|721.08|23
1656199080000|2022-06-25 23:18:00|728.95|721.15|728.97|721.17|728.99|721.19|728.88|721.08|20
1656199090000|2022-06-25 23:18:10|728.96|721.16|728.94|721.14|729.02|721.22|728.88|721.08|23
1656199100000|2022-06-25 23:18:20|728.95|721.15|729.18|721.38|729.21|721.41|728.94|721.14|26
1656199110000|2022-06-25 23:18:30|729.14|721.34|729.85|722.05|729.85|722.05|729.12|721.32|25
1656199120000|2022-06-25 23:18:40|729.83|722.03|729.9|722.1|729.9|722.1|729.83|722.03|15
1656199130000|2022-06-25 23:18:50|729.92|722.12|729.97|722.17|730.01|722.21|729.92|722.12|13
1656199140000|2022-06-25 23:19:00|729.98|722.18|729.48|721.68|730|722.2|729.48|721.68|16
1656199150000|2022-06-25 23:19:10|729.46|721.66|729.28|721.48|729.46|721.66|729.28|721.48|9
1656199160000|2022-06-25 23:19:20|729.24|721.44|729.14|721.34|729.25|721.45|729.13|721.33|14
1656199170000|2022-06-25 23:19:30|729.13|721.33|729.07|721.27|729.13|721.33|728.99|721.19|16
1656199180000|2022-06-25 23:19:40|729.06|721.26|729.09|721.29|729.1|721.3|729.05|721.25|18
1656199190000|2022-06-25 23:19:50|729.07|721.27|729.06|721.26|729.07|721.27|729.06|721.26|4
1656199200000|2022-06-25 23:20:00|729.05|721.25|729.24|721.44|729.24|721.44|729.05|721.25|10
1656199210000|2022-06-25 23:20:10|729.25|721.45|729.23|721.43|729.25|721.45|729.23|721.43|4
1656199220000|2022-06-25 23:20:20|729.27|721.47|729.77|721.97|729.78|721.98|729.25|721.45|16
1656199230000|2022-06-25 23:20:30|729.79|721.99|729.82|722.02|729.83|722.03|729.77|721.97|11
1656199240000|2022-06-25 23:20:40|729.84|722.04|729.86|722.06|729.86|722.06|729.83|722.03|5
1656199250000|2022-06-25 23:20:50|729.85|722.05|729.79|721.99|729.86|722.06|729.76|721.96|9
1656199260000|2022-06-25 23:21:00|729.8|722|729.88|722.08|729.89|722.09|729.8|722|7
1656199270000|2022-06-25 23:21:10|729.89|722.09|729.92|722.12|729.97|722.17|729.88|722.08|12
1656199280000|2022-06-25 23:21:20|729.89|722.09|729.9|722.1|729.9|722.1|729.89|722.09|8
1656199290000|2022-06-25 23:21:30|729.89|722.09|729.9|722.1|729.96|722.16|729.83|722.03|27
1656199300000|2022-06-25 23:21:40|729.92|722.12|729.67|721.87|729.93|722.13|729.67|721.87|16
1656199310000|2022-06-25 23:21:50|729.66|721.86|729.43|721.63|729.66|721.86|729.42|721.62|9
1656199320000|2022-06-25 23:22:00|729.44|721.64|729.39|721.59|729.46|721.66|729.37|721.57|9
1656199330000|2022-06-25 23:22:10|729.42|721.62|729.4|721.6|729.42|721.62|729.4|721.6|5
1656199340000|2022-06-25 23:22:20|729.38|721.58|729.11|721.31|729.38|721.58|729.1|721.3|16
1656199350000|2022-06-25 23:22:30|729.17|721.37|729.18|721.38|729.19|721.39|729.1|721.3|21
1656199360000|2022-06-25 23:22:40|729.16|721.36|729.71|721.91|729.71|721.91|729.16|721.36|18
1656199370000|2022-06-25 23:22:50|729.7|721.9|729.82|722.02|729.88|722.08|729.68|721.88|20
1656199380000|2022-06-25 23:23:00|729.81|722.01|729.84|722.04|729.85|722.05|729.8|722|20
1656199390000|2022-06-25 23:23:10|729.83|722.03|729.83|722.03|729.89|722.09|729.83|722.03|17
1656199400000|2022-06-25 23:23:20|729.8|722|729.84|722.04|729.86|722.06|729.8|722|13
1656199410000|2022-06-25 23:23:30|729.85|722.05|729.94|722.14|729.94|722.14|729.84|722.04|8
1656199420000|2022-06-25 23:23:40|729.97|722.17|730.39|722.59|730.41|722.61|729.95|722.15|22
1656199430000|2022-06-25 23:23:50|730.49|722.69|730.79|722.99|730.83|723.03|730.49|722.69|25
1656199440000|2022-06-25 23:24:00|730.78|722.98|730.57|722.77|730.9|723.1|730.57|722.77|19
1656199450000|2022-06-25 23:24:10|730.47|722.67|730.07|722.27|730.48|722.68|730.06|722.26|28
1656199460000|2022-06-25 23:24:20|730.06|722.26|730.09|722.29|730.16|722.36|730.01|722.21|22
1656199470000|2022-06-25 23:24:30|730.08|722.28|730.04|722.24|730.25|722.45|730.04|722.24|20
1656199480000|2022-06-25 23:24:40|730.05|722.25|729.93|722.13|730.19|722.39|729.93|722.13|26
1656199490000|2022-06-25 23:24:50|729.92|722.12|729.94|722.14|729.97|722.17|729.85|722.05|21
1656199500000|2022-06-25 23:25:00|729.92|722.12|728.39|720.59|729.93|722.13|728.34|720.54|29
1656199510000|2022-06-25 23:25:10|728.38|720.58|728.09|720.29|728.38|720.58|728.09|720.29|16
1656199520000|2022-06-25 23:25:20|728.08|720.28|728.09|720.29|728.23|720.43|728|720.2|22
1656199530000|2022-06-25 23:25:30|728.02|720.22|728.13|720.33|728.26|720.46|728.01|720.21|24
1656199540000|2022-06-25 23:25:40|728.14|720.34|728.25|720.45|728.3|720.5|728.14|720.34|17
1656199550000|2022-06-25 23:25:50|728.24|720.44|728.14|720.34|728.24|720.44|728.12|720.32|23
1656199560000|2022-06-25 23:26:00|728.13|720.33|728.19|720.39|728.26|720.46|728.07|720.27|28
1656199570000|2022-06-25 23:26:10|728.17|720.37|728.2|720.4|728.29|720.49|728.17|720.37|17
1656199580000|2022-06-25 23:26:20|728.22|720.42|728.27|720.47|728.3|720.5|728.2|720.4|19
1656199590000|2022-06-25 23:26:30|728.28|720.48|728.29|720.49|728.3|720.5|728.25|720.45|13
1656199600000|2022-06-25 23:26:40|728.28|720.48|728.32|720.52|728.33|720.53|728.27|720.47|16
1656199610000|2022-06-25 23:26:50|728.31|720.51|729.72|721.92|729.73|721.93|728.31|720.51|25
1656199620000|2022-06-25 23:27:00|729.73|721.93|729.98|722.18|729.98|722.18|729.73|721.93|11
1656199630000|2022-06-25 23:27:10|729.97|722.17|730.17|722.37|730.2|722.4|729.97|722.17|12
1656199640000|2022-06-25 23:27:20|730.13|722.33|730.8|723|730.8|723|730.13|722.33|17
1656199660000|2022-06-25 23:27:40|730.72|722.92|729.91|722.11|730.72|722.92|729.91|722.11|23
1656199670000|2022-06-25 23:27:50|729.92|722.12|730.05|722.25|730.05|722.25|729.92|722.12|14
1656199680000|2022-06-25 23:28:00|730|722.2|730|722.2|730|722.2|729.95|722.15|3
1656199690000|2022-06-25 23:28:10|730.03|722.23|730.07|722.27|730.11|722.31|730.03|722.23|13
1656199700000|2022-06-25 23:28:20|729.98|722.18|729.98|722.18|729.99|722.19|729.89|722.09|25
1656199710000|2022-06-25 23:28:30|729.97|722.17|729.99|722.19|729.99|722.19|729.97|722.17|3
1656199720000|2022-06-25 23:28:40|730.02|722.22|730.13|722.33|730.15|722.35|730|722.2|13
1656199730000|2022-06-25 23:28:50|730.12|722.32|730.11|722.31|730.13|722.33|730.09|722.29|18
1656199740000|2022-06-25 23:29:00|730.09|722.29|730.19|722.39|730.21|722.41|730.07|722.27|12
1656199750000|2022-06-25 23:29:10|730.18|722.38|730.21|722.41|730.21|722.41|730.18|722.38|4
1656199760000|2022-06-25 23:29:20|730.18|722.38|730.17|722.37|730.2|722.4|730.17|722.37|5
1656199770000|2022-06-25 23:29:30|730.2|722.4|730.2|722.4|730.2|722.4|730.18|722.38|3
1656199780000|2022-06-25 23:29:40|730.18|722.38|730.54|722.74|730.55|722.75|730.18|722.38|15
1656199790000|2022-06-25 23:29:50|730.55|722.75|730.6|722.8|730.64|722.84|730.53|722.73|14
1656199800000|2022-06-25 23:30:00|730.59|722.79|730.34|722.54|730.59|722.79|730.25|722.45|18
1656199810000|2022-06-25 23:30:10|730.3|722.5|729.53|721.73|730.3|722.5|729.33|721.53|25
1656199820000|2022-06-25 23:30:20|729.51|721.71|729.34|721.54|729.51|721.71|729.27|721.47|20
1656199830000|2022-06-25 23:30:30|729.35|721.55|729.33|721.53|729.35|721.55|729.31|721.51|8
1656199840000|2022-06-25 23:30:40|729.32|721.52|729.27|721.47|729.35|721.55|729.27|721.47|9
1656199850000|2022-06-25 23:30:50|729.25|721.45|729.3|721.5|729.35|721.55|729.21|721.41|11
1656199860000|2022-06-25 23:31:00|729.29|721.49|729.29|721.49|729.29|721.49|729.29|721.49|1
1656199870000|2022-06-25 23:31:10|729.3|721.5|729.29|721.49|729.3|721.5|729.29|721.49|2
1656199880000|2022-06-25 23:31:20|729.32|721.52|729.84|722.04|729.91|722.11|729.32|721.52|21
1656199890000|2022-06-25 23:31:30|729.93|722.13|729.8|722|729.95|722.15|729.75|721.95|16
1656199900000|2022-06-25 23:31:40|729.83|722.03|729.91|722.11|729.91|722.11|729.8|722|26
1656199910000|2022-06-25 23:31:50|729.9|722.1|730.21|722.41|730.25|722.45|729.88|722.08|20
1656199920000|2022-06-25 23:32:00|730.2|722.4|730.2|722.4|730.32|722.52|730.12|722.32|13
1656199930000|2022-06-25 23:32:10|730.14|722.34|730.16|722.36|730.2|722.4|730.08|722.28|14
1656199940000|2022-06-25 23:32:20|730.13|722.33|730.14|722.34|730.17|722.37|730.09|722.29|9
1656199950000|2022-06-25 23:32:30|730.02|722.22|730.02|722.22|730.04|722.24|730.01|722.21|16
1656199960000|2022-06-25 23:32:40|730.03|722.23|729.88|722.08|730.03|722.23|729.43|721.63|28
1656199970000|2022-06-25 23:32:50|729.87|722.07|729.86|722.06|729.87|722.07|729.8|722|22
1656199980000|2022-06-25 23:33:00|729.87|722.07|729.77|721.97|729.87|722.07|729.7|721.9|22
1656199990000|2022-06-25 23:33:10|729.76|721.96|729.96|722.16|730.05|722.25|729.71|721.91|30
1656200000000|2022-06-25 23:33:20|729.97|722.17|729.96|722.16|729.99|722.19|729.89|722.09|16
1656200010000|2022-06-25 23:33:30|729.9|722.1|730|722.2|730|722.2|729.89|722.09|19
1656200020000|2022-06-25 23:33:40|729.99|722.19|729.87|722.07|729.99|722.19|729.85|722.05|10
1656200030000|2022-06-25 23:33:50|729.88|722.08|730.07|722.27|730.11|722.31|729.71|721.91|17
1656200040000|2022-06-25 23:34:00|730.06|722.26|729.34|721.54|730.11|722.31|729.34|721.54|19
1656200050000|2022-06-25 23:34:10|729.22|721.42|728.98|721.18|729.22|721.42|728.98|721.18|22
1656200060000|2022-06-25 23:34:20|728.97|721.17|728.8|721|728.98|721.18|728.77|720.97|13
1656200070000|2022-06-25 23:34:30|728.83|721.03|728.95|721.15|729.03|721.23|728.83|721.03|21
1656200080000|2022-06-25 23:34:40|728.93|721.13|728.86|721.06|728.93|721.13|728.86|721.06|18
1656200090000|2022-06-25 23:34:50|728.85|721.05|728.87|721.07|729.09|721.29|728.85|721.05|4
1656200100000|2022-06-25 23:35:00|728.86|721.06|728.54|720.74|728.86|721.06|728.54|720.74|8
1656200110000|2022-06-25 23:35:10|728.53|720.73|728.89|721.09|728.93|721.13|728.42|720.62|22
1656200120000|2022-06-25 23:35:20|728.92|721.12|728.98|721.18|728.98|721.18|728.85|721.05|14
1656200130000|2022-06-25 23:35:30|728.96|721.16|729|721.2|729|721.2|728.9|721.1|12
1656200140000|2022-06-25 23:35:40|729.09|721.29|728.9|721.1|729.09|721.29|728.89|721.09|7
1656200150000|2022-06-25 23:35:50|728.91|721.11|729.05|721.25|729.07|721.27|728.91|721.11|13
1656200160000|2022-06-25 23:36:00|729.06|721.26|729.01|721.21|729.14|721.34|729.01|721.21|15
1656200170000|2022-06-25 23:36:10|729.02|721.22|729.01|721.21|729.05|721.25|729.01|721.21|6
1656200180000|2022-06-25 23:36:20|729|721.2|729|721.2|729.02|721.22|728.99|721.19|7
1656200190000|2022-06-25 23:36:30|729.04|721.24|728.97|721.17|729.08|721.28|728.97|721.17|6
1656200200000|2022-06-25 23:36:40|728.99|721.19|728.97|721.17|728.99|721.19|728.96|721.16|7
1656200210000|2022-06-25 23:36:50|728.96|721.16|729|721.2|729|721.2|728.96|721.16|5
1656200220000|2022-06-25 23:37:00|728.97|721.17|728.9|721.1|728.97|721.17|728.5|720.7|16
1656200230000|2022-06-25 23:37:10|728.84|721.04|728.84|721.04|728.96|721.16|728.81|721.01|18
1656200240000|2022-06-25 23:37:20|728.82|721.02|728.44|720.64|728.82|721.02|728.44|720.64|19
1656200250000|2022-06-25 23:37:30|728.45|720.65|728.41|720.61|728.48|720.68|728.4|720.6|9
1656200260000|2022-06-25 23:37:40|728.4|720.6|728.4|720.6|728.41|720.61|728.39|720.59|9
1656200270000|2022-06-25 23:37:50|728.42|720.62|728.84|721.04|728.95|721.15|728.42|720.62|20
1656200280000|2022-06-25 23:38:00|728.91|721.11|729.03|721.23|729.04|721.24|728.91|721.11|17
1656200290000|2022-06-25 23:38:10|729.01|721.21|728.93|721.13|729.01|721.21|728.91|721.11|12
1656200300000|2022-06-25 23:38:20|728.96|721.16|728.86|721.06|728.96|721.16|728.86|721.06|21
1656200310000|2022-06-25 23:38:30|728.88|721.08|728.62|720.82|728.95|721.15|728.62|720.82|19
1656200320000|2022-06-25 23:38:40|728.61|720.81|728.55|720.75|728.61|720.81|728.54|720.74|12
1656200330000|2022-06-25 23:38:50|728.51|720.71|728.97|721.17|728.99|721.19|728.46|720.66|12
1656200340000|2022-06-25 23:39:00|728.96|721.16|728.93|721.13|728.97|721.17|728.93|721.13|17
1656200350000|2022-06-25 23:39:10|728.94|721.14|728.46|720.66|728.96|721.16|728.46|720.66|18
1656200360000|2022-06-25 23:39:20|728.45|720.65|728.49|720.69|728.49|720.69|728.43|720.63|14
1656200370000|2022-06-25 23:39:30|728.51|720.71|728.87|721.07|728.98|721.18|728.47|720.67|20
1656200380000|2022-06-25 23:39:40|728.9|721.1|728.87|721.07|728.92|721.12|728.79|720.99|24
1656200390000|2022-06-25 23:39:50|728.9|721.1|728.94|721.14|728.97|721.17|728.86|721.06|21
1656200400000|2022-06-25 23:40:00|728.96|721.16|729.89|722.09|729.89|722.09|728.94|721.14|26
1656200410000|2022-06-25 23:40:10|729.9|722.1|730.26|722.46|730.34|722.54|729.89|722.09|24
1656200420000|2022-06-25 23:40:20|730.31|722.51|730.27|722.47|730.31|722.51|730.23|722.43|19
1656200430000|2022-06-25 23:40:30|730.26|722.46|730.29|722.49|730.3|722.5|730.25|722.45|20
1656200440000|2022-06-25 23:40:40|730.28|722.48|729.46|721.66|730.29|722.49|729.44|721.64|26
1656200450000|2022-06-25 23:40:50|729.44|721.64|729.69|721.89|729.69|721.89|729.44|721.64|3
1656200460000|2022-06-25 23:41:00|729.67|721.87|729.87|722.07|729.88|722.08|729.67|721.87|18
1656200470000|2022-06-25 23:41:10|729.88|722.08|729.91|722.11|729.91|722.11|729.88|722.08|4
1656200480000|2022-06-25 23:41:20|729.77|721.97|729.86|722.06|729.86|722.06|729.77|721.97|11
1656200490000|2022-06-25 23:41:30|729.88|722.08|729.89|722.09|729.89|722.09|729.83|722.03|15
1656200500000|2022-06-25 23:41:40|729.9|722.1|729.89|722.09|729.9|722.1|729.89|722.09|4
1656200510000|2022-06-25 23:41:50|729.88|722.08|729.88|722.08|729.88|722.08|729.84|722.04|8
1656200520000|2022-06-25 23:42:00|729.89|722.09|729.89|722.09|729.9|722.1|729.87|722.07|9
1656200530000|2022-06-25 23:42:10|729.85|722.05|729.91|722.11|729.94|722.14|729.83|722.03|19
1656200540000|2022-06-25 23:42:20|729.92|722.12|729.82|722.02|729.93|722.13|729.79|721.99|20
1656200550000|2022-06-25 23:42:30|729.8|722|729.28|721.48|729.8|722|729.2|721.4|27
1656200560000|2022-06-25 23:42:40|729.29|721.49|729.49|721.69|729.53|721.73|729.09|721.29|13
1656200570000|2022-06-25 23:42:50|729.59|721.79|729.82|722.02|729.82|722.02|729.59|721.79|10
1656200580000|2022-06-25 23:43:00|729.86|722.06|729.86|722.06|729.87|722.07|729.86|722.06|3
1656200590000|2022-06-25 23:43:10|730|722.2|730|722.2|730.02|722.22|729.96|722.16|10
1656200600000|2022-06-25 23:43:20|730.02|722.22|730.01|722.21|730.02|722.22|729.99|722.19|6
1656200610000|2022-06-25 23:43:30|730|722.2|729.96|722.16|730.03|722.23|729.96|722.16|8
1656200620000|2022-06-25 23:43:40|729.95|722.15|729.96|722.16|729.96|722.16|729.95|722.15|6
1656200630000|2022-06-25 23:43:50|729.95|722.15|729.93|722.13|729.95|722.15|729.92|722.12|7
1656200640000|2022-06-25 23:44:00|729.92|722.12|729.9|722.1|729.93|722.13|729.89|722.09|15
1656200650000|2022-06-25 23:44:10|729.91|722.11|729.88|722.08|729.95|722.15|729.88|722.08|14
1656200660000|2022-06-25 23:44:20|729.92|722.12|729.99|722.19|730|722.2|729.89|722.09|14
1656200670000|2022-06-25 23:44:30|729.98|722.18|730.04|722.24|730.06|722.26|729.98|722.18|15
1656200680000|2022-06-25 23:44:40|730.05|722.25|730.03|722.23|730.11|722.31|730.03|722.23|9
1656200690000|2022-06-25 23:44:50|730.02|722.22|730.09|722.29|730.19|722.39|730.02|722.22|15
1656200700000|2022-06-25 23:45:00|730.15|722.35|730.87|723.07|730.87|723.07|730.14|722.34|26
1656200710000|2022-06-25 23:45:10|730.92|723.12|730.81|723.01|731.03|723.23|730.72|722.92|26
1656200720000|2022-06-25 23:45:20|730.83|723.03|731.17|723.37|731.17|723.37|730.83|723.03|16
1656200730000|2022-06-25 23:45:30|731.16|723.36|731.16|723.36|731.17|723.37|731.07|723.27|9
1656200740000|2022-06-25 23:45:40|731.1|723.3|731.16|723.36|731.18|723.38|731.08|723.28|9
1656200750000|2022-06-25 23:45:50|731.17|723.37|731.14|723.34|731.18|723.38|731.14|723.34|8
1656200760000|2022-06-25 23:46:00|731.13|723.33|731.15|723.35|731.17|723.37|731.13|723.33|4
1656200770000|2022-06-25 23:46:10|731.11|723.31|731.15|723.35|731.16|723.36|731.06|723.26|12
1656200780000|2022-06-25 23:46:20|731.17|723.37|731.16|723.36|731.17|723.37|731.13|723.33|7
1656200790000|2022-06-25 23:46:30|731.25|723.45|731.77|723.97|731.77|723.97|731.25|723.45|25
1656200800000|2022-06-25 23:46:40|731.76|723.96|732.36|724.56|732.43|724.63|731.75|723.95|22
1656200810000|2022-06-25 23:46:50|732.35|724.55|732.03|724.23|732.36|724.56|731.86|724.06|33
1656200820000|2022-06-25 23:47:00|732.02|724.22|732.58|724.78|732.58|724.78|731.87|724.07|31
1656200830000|2022-06-25 23:47:10|732.57|724.77|732.11|724.31|732.58|724.78|732.11|724.31|28
1656200840000|2022-06-25 23:47:20|732.09|724.29|732.01|724.21|732.11|724.31|731.96|724.16|26
1656200850000|2022-06-25 23:47:30|732.02|724.22|732.2|724.4|732.49|724.69|732.01|724.21|17
1656200860000|2022-06-25 23:47:40|732.21|724.41|731.88|724.08|732.21|724.41|731.88|724.08|25
1656200870000|2022-06-25 23:47:50|731.89|724.09|730.64|722.84|731.89|724.09|730.64|722.84|22
1656200880000|2022-06-25 23:48:00|730.51|722.71|730.42|722.62|730.51|722.71|730.33|722.53|23
1656200890000|2022-06-25 23:48:10|730.44|722.64|730.76|722.96|730.77|722.97|730.44|722.64|16
1656200900000|2022-06-25 23:48:20|730.74|722.94|730.89|723.09|730.91|723.11|730.74|722.94|26
1656200910000|2022-06-25 23:48:30|730.88|723.08|731.04|723.24|731.18|723.38|730.88|723.08|23
1656200920000|2022-06-25 23:48:40|731.03|723.23|731.09|723.29|731.18|723.38|731.03|723.23|26
1656200930000|2022-06-25 23:48:50|731.06|723.26|731.05|723.25|731.15|723.35|730.98|723.18|17
1656200940000|2022-06-25 23:49:00|731.04|723.24|731.19|723.39|731.46|723.66|731.03|723.23|27
1656200950000|2022-06-25 23:49:10|731.18|723.38|730.94|723.14|731.19|723.39|730.94|723.14|20
1656200960000|2022-06-25 23:49:20|730.98|723.18|730.66|722.86|730.99|723.19|730.42|722.62|25
1656200970000|2022-06-25 23:49:30|730.47|722.67|730.32|722.52|730.47|722.67|730.32|722.52|14
1656200980000|2022-06-25 23:49:40|730.29|722.49|729.29|721.49|730.29|722.49|729.29|721.49|27
1656200990000|2022-06-25 23:49:50|729.32|721.52|729.35|721.55|729.43|721.63|729.13|721.33|26
1656201000000|2022-06-25 23:50:00|729.27|721.47|729.25|721.45|729.3|721.5|729.09|721.29|25
1656201010000|2022-06-25 23:50:10|729.24|721.44|729.23|721.43|729.42|721.62|729.23|721.43|22
1656201020000|2022-06-25 23:50:20|729.22|721.42|729.05|721.25|729.23|721.43|729.03|721.23|28
1656201030000|2022-06-25 23:50:30|729.04|721.24|729.02|721.22|729.11|721.31|729.02|721.22|17
1656201040000|2022-06-25 23:50:40|729.03|721.23|729.65|721.85|729.65|721.85|729.01|721.21|20
1656201050000|2022-06-25 23:50:50|729.63|721.83|729.27|721.47|729.63|721.83|729.27|721.47|20
1656201060000|2022-06-25 23:51:00|729.18|721.38|729.03|721.23|729.2|721.4|729.03|721.23|10
1656201070000|2022-06-25 23:51:10|729.02|721.22|729.27|721.47|729.27|721.47|729.01|721.21|21
1656201080000|2022-06-25 23:51:20|729.28|721.48|729.31|721.51|729.31|721.51|729.27|721.47|5
1656201090000|2022-06-25 23:51:30|729.33|721.53|729.45|721.65|729.45|721.65|729.33|721.53|10
1656201100000|2022-06-25 23:51:40|729.42|721.62|729.89|722.09|729.92|722.12|729.42|721.62|20
1656201110000|2022-06-25 23:51:50|729.88|722.08|729.81|722.01|729.89|722.09|729.77|721.97|11
1656201120000|2022-06-25 23:52:00|729.8|722|730.82|723.02|730.87|723.07|729.8|722|24
1656201130000|2022-06-25 23:52:10|730.87|723.07|731.49|723.69|731.57|723.77|730.87|723.07|19
1656201140000|2022-06-25 23:52:20|731.2|723.4|731.14|723.34|731.24|723.44|731.1|723.3|17
1656201150000|2022-06-25 23:52:30|731.28|723.48|731.24|723.44|731.28|723.48|731.24|723.44|4
1656201160000|2022-06-25 23:52:40|731.22|723.42|731.07|723.27|731.22|723.42|731|723.2|18
1656201170000|2022-06-25 23:52:50|731.13|723.33|731.07|723.27|731.14|723.34|731.04|723.24|16
1656201180000|2022-06-25 23:53:00|731.1|723.3|731.07|723.27|731.11|723.31|731.07|723.27|12
1656201190000|2022-06-25 23:53:10|731.04|723.24|731.04|723.24|731.06|723.26|730.99|723.19|15
1656201200000|2022-06-25 23:53:20|731.06|723.26|730.97|723.17|731.09|723.29|730.95|723.15|22
1656201210000|2022-06-25 23:53:30|730.96|723.16|730.99|723.19|731|723.2|730.44|722.64|24
1656201220000|2022-06-25 23:53:40|730.97|723.17|731.01|723.21|731.05|723.25|730.87|723.07|13
1656201230000|2022-06-25 23:53:50|731|723.2|731.09|723.29|731.17|723.37|730.86|723.06|27
1656201240000|2022-06-25 23:54:00|731.11|723.31|731.15|723.35|731.25|723.45|731.11|723.31|19
1656201250000|2022-06-25 23:54:10|731.16|723.36|731.71|723.91|731.73|723.93|731.16|723.36|23
1656201260000|2022-06-25 23:54:20|731.76|723.96|731.31|723.51|731.76|723.96|731.25|723.45|23
1656201270000|2022-06-25 23:54:30|731.3|723.5|731.25|723.45|731.31|723.51|731.18|723.38|16
1656201280000|2022-06-25 23:54:40|731.23|723.43|731.19|723.39|731.24|723.44|731.15|723.35|16
1656201290000|2022-06-25 23:54:50|731.2|723.4|731.19|723.39|731.24|723.44|731.17|723.37|11
1656201300000|2022-06-25 23:55:00|731.17|723.37|731.41|723.61|731.47|723.67|731.17|723.37|20
1656201310000|2022-06-25 23:55:10|731.42|723.62|731.62|723.82|731.63|723.83|731.32|723.52|23
1656201320000|2022-06-25 23:55:20|731.6|723.8|731.67|723.87|731.77|723.97|731.6|723.8|18
1656201330000|2022-06-25 23:55:30|731.69|723.89|731.8|724|731.8|724|731.64|723.84|23
1656201340000|2022-06-25 23:55:40|731.79|723.99|731.79|723.99|731.83|724.03|731.62|723.82|21
1656201350000|2022-06-25 23:55:50|731.78|723.98|731.74|723.94|731.78|723.98|731.62|723.82|25
1656201360000|2022-06-25 23:56:00|731.77|723.97|731.64|723.84|731.82|724.02|731.63|723.83|24
1656201370000|2022-06-25 23:56:10|731.67|723.87|731.66|723.86|731.76|723.96|731.66|723.86|22
1656201380000|2022-06-25 23:56:20|731.68|723.88|731.76|723.96|731.76|723.96|731.67|723.87|15
1656201390000|2022-06-25 23:56:30|731.75|723.95|731.68|723.88|731.77|723.97|731.61|723.81|20
1656201400000|2022-06-25 23:56:40|731.65|723.85|731.37|723.57|731.69|723.89|731.29|723.49|19
1656201410000|2022-06-25 23:56:50|731.39|723.59|731.17|723.37|731.41|723.61|731.17|723.37|23
1656201420000|2022-06-25 23:57:00|731.15|723.35|731.1|723.3|731.24|723.44|731.07|723.27|20
1656201430000|2022-06-25 23:57:10|731.09|723.29|731.97|724.17|731.98|724.18|731.09|723.29|26
1656201440000|2022-06-25 23:57:20|731.98|724.18|733.49|725.69|733.55|725.75|731.79|723.99|23
1656201450000|2022-06-25 23:57:30|733.51|725.71|733.3|725.5|733.54|725.74|733.11|725.31|38
1656201460000|2022-06-25 23:57:40|733.48|725.68|732.48|724.68|733.57|725.77|732.46|724.66|30
1656201470000|2022-06-25 23:57:50|732.47|724.67|732.15|724.35|732.51|724.71|732.15|724.35|24
1656201480000|2022-06-25 23:58:00|732.05|724.25|731.04|723.24|732.06|724.26|731.03|723.23|27
1656201490000|2022-06-25 23:58:10|731.05|723.25|731.33|723.53|731.34|723.54|731.01|723.21|21
1656201500000|2022-06-25 23:58:20|731.32|723.52|730.82|723.02|731.32|723.52|730.82|723.02|23
1656201510000|2022-06-25 23:58:30|730.51|722.71|729.37|721.57|730.56|722.76|729.37|721.57|28
1656201520000|2022-06-25 23:58:40|729.35|721.55|729.38|721.58|729.69|721.89|729.16|721.36|33
1656201530000|2022-06-25 23:58:50|729.36|721.56|729.77|721.97|730.02|722.22|729.36|721.56|28
1656201540000|2022-06-25 23:59:00|729.59|721.79|730.28|722.48|730.28|722.48|729.58|721.78|32
1656201550000|2022-06-25 23:59:10|730.27|722.47|730.33|722.53|730.73|722.93|730.19|722.39|27
1656201560000|2022-06-25 23:59:20|730.29|722.49|730.22|722.42|730.31|722.51|730.19|722.39|24
1656201570000|2022-06-25 23:59:30|730.21|722.41|730.07|722.27|730.27|722.47|730.07|722.27|25
1656201580000|2022-06-25 23:59:40|730.06|722.26|729.83|722.03|730.07|722.27|729.83|722.03|27
1656201590000|2022-06-25 23:59:50|729.87|722.07|729.99|722.19|729.99|722.19|729.84|722.04|25
1656201600000|2022-06-26 00:00:00|730|722.2|730.15|722.35|730.15|722.35|729.94|722.14|21
1656201610000|2022-06-26 00:00:10|730.17|722.37|730.75|722.95|730.76|722.96|730.1|722.3|28
1656201620000|2022-06-26 00:00:20|730.73|722.93|730.97|723.17|731.14|723.34|730.7|722.9|27
1656201630000|2022-06-26 00:00:30|730.96|723.16|730.89|723.09|730.96|723.16|730.88|723.08|19
1656201640000|2022-06-26 00:00:40|730.88|723.08|730.35|722.55|730.88|723.08|730.35|722.55|16
1656201650000|2022-06-26 00:00:50|730.34|722.54|730.02|722.22|730.35|722.55|729.59|721.79|24
1656201660000|2022-06-26 00:01:00|729.96|722.16|729.75|721.95|730.01|722.21|729.75|721.95|18
1656201670000|2022-06-26 00:01:10|729.73|721.93|729.41|721.61|729.76|721.96|729.29|721.49|19
1656201680000|2022-06-26 00:01:20|729.4|721.6|729.11|721.31|729.4|721.6|729.11|721.31|32
1656201690000|2022-06-26 00:01:30|729.12|721.32|729.19|721.39|729.21|721.41|728.95|721.15|26
1656201700000|2022-06-26 00:01:40|729.16|721.36|728.4|720.6|729.16|721.36|728.4|720.6|25
1656201710000|2022-06-26 00:01:50|728.39|720.59|728.41|720.61|728.45|720.65|728.32|720.52|15
1656201720000|2022-06-26 00:02:00|728.42|720.62|728.66|720.86|728.77|720.97|728.42|720.62|23
1656201730000|2022-06-26 00:02:10|728.65|720.85|728.4|720.6|728.68|720.88|728.4|720.6|21
1656201740000|2022-06-26 00:02:20|728.42|720.62|729.01|721.21|729.09|721.29|728.4|720.6|24
1656201750000|2022-06-26 00:02:30|728.98|721.18|729.09|721.29|729.17|721.37|728.96|721.16|28
1656201760000|2022-06-26 00:02:40|729.07|721.27|728.73|720.93|729.09|721.29|728.73|720.93|22
1656201770000|2022-06-26 00:02:50|728.72|720.92|728.91|721.11|728.92|721.12|728.47|720.67|17
1656201780000|2022-06-26 00:03:00|728.89|721.09|728.98|721.18|728.98|721.18|728.71|720.91|25
1656201790000|2022-06-26 00:03:10|729.02|721.22|728.98|721.18|729.02|721.22|728.84|721.04|23
1656201800000|2022-06-26 00:03:20|728.99|721.19|728.96|721.16|729.03|721.23|728.92|721.12|17
1656201810000|2022-06-26 00:03:30|728.97|721.17|729.16|721.36|729.17|721.37|728.95|721.15|20
1656201820000|2022-06-26 00:03:40|729.13|721.33|729.01|721.21|729.13|721.33|729.01|721.21|19
1656201830000|2022-06-26 00:03:50|729.02|721.22|729.15|721.35|729.15|721.35|728.92|721.12|26
1656201840000|2022-06-26 00:04:00|729.14|721.34|729.12|721.32|729.26|721.46|729.07|721.27|23
1656201850000|2022-06-26 00:04:10|729.14|721.34|729.26|721.46|729.27|721.47|729.11|721.31|22
1656201860000|2022-06-26 00:04:20|729.24|721.44|729.19|721.39|729.27|721.47|729.17|721.37|13
1656201870000|2022-06-26 00:04:30|729.24|721.44|729.19|721.39|729.24|721.44|729.15|721.35|23
1656201880000|2022-06-26 00:04:40|729.18|721.38|729.26|721.46|729.3|721.5|729.17|721.37|27
1656201890000|2022-06-26 00:04:50|729.23|721.43|729.28|721.48|729.31|721.51|729.23|721.43|23
1656201900000|2022-06-26 00:05:00|729.29|721.49|729.89|722.09|729.89|722.09|729.24|721.44|26
1656201910000|2022-06-26 00:05:10|729.91|722.11|729.47|721.67|730.26|722.46|729.47|721.67|30
1656201920000|2022-06-26 00:05:20|729.46|721.66|729.11|721.31|729.51|721.71|729.07|721.27|28
1656201930000|2022-06-26 00:05:30|729.1|721.3|729.82|722.02|729.83|722.03|729.04|721.24|32
1656201940000|2022-06-26 00:05:40|729.83|722.03|730.02|722.22|730.03|722.23|729.71|721.91|25
1656201950000|2022-06-26 00:05:50|730.03|722.23|730.84|723.04|730.84|723.04|730|722.2|24
1656201960000|2022-06-26 00:06:00|730.82|723.02|730.26|722.46|730.83|723.03|730.2|722.4|17
1656201970000|2022-06-26 00:06:10|730.24|722.44|730.8|723|730.8|723|730.2|722.4|20
1656201980000|2022-06-26 00:06:20|730.82|723.02|731.33|723.53|731.33|723.53|730.75|722.95|22
1656201990000|2022-06-26 00:06:30|731.55|723.75|732.05|724.25|732.06|724.26|731.55|723.75|21
1656202000000|2022-06-26 00:06:40|732.03|724.23|732.41|724.61|732.42|724.62|731.83|724.03|33
1656202010000|2022-06-26 00:06:50|732.66|724.86|732.74|724.94|732.78|724.98|732.35|724.55|26
1656202020000|2022-06-26 00:07:00|732.8|725|732.77|724.97|732.95|725.15|732.76|724.96|29
1656202030000|2022-06-26 00:07:10|732.78|724.98|732.85|725.05|732.89|725.09|732.77|724.97|19
1656202040000|2022-06-26 00:07:20|732.84|725.04|733.48|725.68|733.51|725.71|732.84|725.04|21
1656202050000|2022-06-26 00:07:30|733.5|725.7|732.98|725.18|733.59|725.79|732.98|725.18|23
1656202060000|2022-06-26 00:07:40|732.97|725.17|733.09|725.29|733.09|725.29|732.93|725.13|12
1656202070000|2022-06-26 00:07:50|733.11|725.31|733.09|725.29|733.14|725.34|733.05|725.25|19
1656202080000|2022-06-26 00:08:00|733.11|725.31|733.61|725.81|733.68|725.88|733.09|725.29|24
1656202090000|2022-06-26 00:08:10|733.59|725.79|733.05|725.25|733.66|725.86|733.01|725.21|17
1656202100000|2022-06-26 00:08:20|733.07|725.27|733.04|725.24|733.07|725.27|733.02|725.22|12
1656202110000|2022-06-26 00:08:30|733.02|725.22|733.17|725.37|733.17|725.37|732.95|725.15|23
1656202120000|2022-06-26 00:08:40|733.01|725.21|732.9|725.1|733.01|725.21|732.85|725.05|21
1656202130000|2022-06-26 00:08:50|732.89|725.09|732.93|725.13|732.94|725.14|732.85|725.05|20
1656202140000|2022-06-26 00:09:00|732.94|725.14|732.84|725.04|732.95|725.15|732.74|724.94|19
1656202150000|2022-06-26 00:09:10|732.83|725.03|732.38|724.58|732.85|725.05|732.34|724.54|17
1656202160000|2022-06-26 00:09:20|732.35|724.55|732.13|724.33|732.36|724.56|732.13|724.33|18
1656202170000|2022-06-26 00:09:30|732.08|724.28|732.05|724.25|732.11|724.31|732.05|724.25|15
1656202180000|2022-06-26 00:09:40|732|724.2|731.88|724.08|732.06|724.26|731.88|724.08|20
1656202190000|2022-06-26 00:09:50|731.87|724.07|731.04|723.24|732.12|724.32|731.02|723.22|29
1656202200000|2022-06-26 00:10:00|730.88|723.08|730.95|723.15|731.21|723.41|730.84|723.04|13
1656202210000|2022-06-26 00:10:10|730.94|723.14|730.87|723.07|730.97|723.17|730.87|723.07|13
1656202220000|2022-06-26 00:10:20|730.88|723.08|730.93|723.13|731.16|723.36|730.83|723.03|22
1656202230000|2022-06-26 00:10:30|730.92|723.12|730.98|723.18|731.02|723.22|730.9|723.1|11
1656202240000|2022-06-26 00:10:40|731|723.2|730.85|723.05|731|723.2|730.78|722.98|13
1656202250000|2022-06-26 00:10:50|730.83|723.03|730.72|722.92|731|723.2|730.72|722.92|20
1656202260000|2022-06-26 00:11:00|730.71|722.91|730.38|722.58|730.71|722.91|730.24|722.44|20
1656202270000|2022-06-26 00:11:10|730.37|722.57|730.27|722.47|730.38|722.58|730.23|722.43|15
1656202280000|2022-06-26 00:11:20|730.26|722.46|730.24|722.44|730.26|722.46|730.16|722.36|11
1656202290000|2022-06-26 00:11:30|730.25|722.45|730.17|722.37|730.25|722.45|730.12|722.32|12
1656202300000|2022-06-26 00:11:40|730.2|722.4|730.13|722.33|730.2|722.4|730.13|722.33|4
1656202310000|2022-06-26 00:11:50|730.3|722.5|729.99|722.19|730.3|722.5|729.95|722.15|16
1656202320000|2022-06-26 00:12:00|729.96|722.16|730.86|723.06|730.96|723.16|729.96|722.16|14
1656202330000|2022-06-26 00:12:10|730.96|723.16|730.82|723.02|730.96|723.16|730.82|723.02|12
1656202340000|2022-06-26 00:12:20|730.7|722.9|729.84|722.04|730.7|722.9|729.79|721.99|32
1656202350000|2022-06-26 00:12:30|729.83|722.03|729.33|721.53|729.83|722.03|729.33|721.53|22
1656202360000|2022-06-26 00:12:40|729.32|721.52|729.07|721.27|729.4|721.6|729.06|721.26|33
1656202370000|2022-06-26 00:12:50|729.21|721.41|728.34|720.54|729.22|721.42|728.34|720.54|28
1656202380000|2022-06-26 00:13:00|728.29|720.49|728.22|720.42|728.81|721.01|728.22|720.42|32
1656202390000|2022-06-26 00:13:10|728.21|720.41|727.25|719.45|728.21|720.41|727.24|719.44|23
1656202400000|2022-06-26 00:13:20|727.24|719.44|726.7|718.9|727.24|719.44|726.37|718.57|28
1656202410000|2022-06-26 00:13:30|726.68|718.88|726.87|719.07|726.95|719.15|726.65|718.85|25
1656202420000|2022-06-26 00:13:40|726.91|719.11|727.06|719.26|727.22|719.42|726.91|719.11|28
1656202430000|2022-06-26 00:13:50|727.05|719.25|727.07|719.27|727.07|719.27|726.96|719.16|22
1656202440000|2022-06-26 00:14:00|727.05|719.25|727.02|719.22|727.09|719.29|726.98|719.18|18
1656202450000|2022-06-26 00:14:10|726.99|719.19|726.95|719.15|727|719.2|726.95|719.15|18
1656202460000|2022-06-26 00:14:20|726.96|719.16|726.19|718.39|726.96|719.16|726.12|718.32|19
1656202470000|2022-06-26 00:14:30|726.22|718.42|726.14|718.34|726.28|718.48|726.13|718.33|18
1656202480000|2022-06-26 00:14:40|726.11|718.31|725.98|718.18|726.11|718.31|725.97|718.17|17
1656202490000|2022-06-26 00:14:50|725.97|718.17|725.53|717.73|725.99|718.19|725.53|717.73|24
1656202500000|2022-06-26 00:15:00|725.52|717.72|725.8|718|725.84|718.04|725.19|717.39|23
1656202510000|2022-06-26 00:15:10|725.79|717.99|726.48|718.68|726.77|718.97|725.79|717.99|21
1656202520000|2022-06-26 00:15:20|726.39|718.59|726.54|718.74|726.6|718.8|726.35|718.55|15
1656202530000|2022-06-26 00:15:30|726.49|718.69|726.87|719.07|726.87|719.07|726.34|718.54|23
1656202540000|2022-06-26 00:15:40|726.92|719.12|726.85|719.05|726.96|719.16|726.64|718.84|25
1656202550000|2022-06-26 00:15:50|726.86|719.06|726.88|719.08|726.89|719.09|726.86|719.06|10
1656202560000|2022-06-26 00:16:00|726.86|719.06|726.92|719.12|727.11|719.31|726.82|719.02|26
1656202570000|2022-06-26 00:16:10|726.94|719.14|727.07|719.27|727.15|719.35|726.93|719.13|17
1656202580000|2022-06-26 00:16:20|727.11|719.31|727.4|719.6|727.4|719.6|727.08|719.28|15
1656202590000|2022-06-26 00:16:30|727.44|719.64|727.7|719.9|727.73|719.93|727.44|719.64|23
1656202600000|2022-06-26 00:16:40|727.71|719.91|727.5|719.7|727.88|720.08|727.5|719.7|22
1656202610000|2022-06-26 00:16:50|727.49|719.69|727.13|719.33|727.49|719.69|727.12|719.32|22
1656202620000|2022-06-26 00:17:00|727.01|719.21|727.08|719.28|727.17|719.37|726.96|719.16|26
1656202630000|2022-06-26 00:17:10|727.09|719.29|727.06|719.26|727.15|719.35|727.05|719.25|20
1656202640000|2022-06-26 00:17:20|727.07|719.27|727.19|719.39|727.19|719.39|727.07|719.27|13
1656202650000|2022-06-26 00:17:30|727.16|719.36|727.09|719.29|727.2|719.4|727.08|719.28|17
1656202660000|2022-06-26 00:17:40|727.08|719.28|727.01|719.21|727.1|719.3|726.99|719.19|22
1656202670000|2022-06-26 00:17:50|727.07|719.27|727.06|719.26|727.07|719.27|727.04|719.24|17
1656202680000|2022-06-26 00:18:00|727.05|719.25|727.1|719.3|727.18|719.38|727.03|719.23|18
1656202690000|2022-06-26 00:18:10|727.09|719.29|727.12|719.32|727.21|719.41|727.03|719.23|20
1656202700000|2022-06-26 00:18:20|727.1|719.3|726.59|718.79|727.1|719.3|726.59|718.79|13
1656202710000|2022-06-26 00:18:30|726.58|718.78|726.61|718.81|727.17|719.37|726.58|718.78|26
1656202720000|2022-06-26 00:18:40|726.6|718.8|726.58|718.78|726.63|718.83|726.56|718.76|18
1656202730000|2022-06-26 00:18:50|726.6|718.8|726.58|718.78|726.6|718.8|726.47|718.67|15
1656202740000|2022-06-26 00:19:00|726.56|718.76|727|719.2|727.07|719.27|726.5|718.7|28
1656202750000|2022-06-26 00:19:10|726.94|719.14|726.94|719.14|726.96|719.16|726.88|719.08|18
1656202760000|2022-06-26 00:19:20|727.01|719.21|726.93|719.13|727.02|719.22|726.9|719.1|16
1656202770000|2022-06-26 00:19:30|726.96|719.16|726.54|718.74|726.96|719.16|726.52|718.72|21
1656202780000|2022-06-26 00:19:40|726.5|718.7|726.26|718.46|726.58|718.78|726.25|718.45|14
1656202790000|2022-06-26 00:19:50|726.23|718.43|726.11|718.31|726.29|718.49|726.07|718.27|26
1656202800000|2022-06-26 00:20:00|726.1|718.3|726.13|718.33|726.16|718.36|726.1|718.3|16
1656202810000|2022-06-26 00:20:10|726.17|718.37|726.73|718.93|726.74|718.94|726.17|718.37|23
1656202820000|2022-06-26 00:20:20|726.71|718.91|726.86|719.06|726.94|719.14|726.67|718.87|18
1656202830000|2022-06-26 00:20:30|726.99|719.19|727.09|719.29|727.09|719.29|726.93|719.13|9
1656202840000|2022-06-26 00:20:40|727.05|719.25|727.82|720.02|727.85|720.05|727.05|719.25|29
1656202850000|2022-06-26 00:20:50|727.81|720.01|727.74|719.94|727.82|720.02|727.68|719.88|20
1656202860000|2022-06-26 00:21:00|727.73|719.93|727.83|720.03|727.93|720.13|727.72|719.92|20
1656202870000|2022-06-26 00:21:10|727.82|720.02|727.96|720.16|728.21|720.41|727.82|720.02|17
1656202880000|2022-06-26 00:21:20|727.98|720.18|727.95|720.15|728.01|720.21|727.95|720.15|8
1656202890000|2022-06-26 00:21:30|727.97|720.17|727.37|719.57|728.01|720.21|727.37|719.57|20
1656202900000|2022-06-26 00:21:40|727.35|719.55|727.21|719.41|727.35|719.55|727.15|719.35|13
1656202910000|2022-06-26 00:21:50|727.14|719.34|727.16|719.36|727.2|719.4|727.09|719.29|13
1656202920000|2022-06-26 00:22:00|727.2|719.4|727.12|719.32|727.2|719.4|727.1|719.3|9
1656202930000|2022-06-26 00:22:10|727.18|719.38|726.95|719.15|727.18|719.38|726.9|719.1|19
1656202940000|2022-06-26 00:22:20|726.91|719.11|726.94|719.14|726.96|719.16|726.91|719.11|12
1656202950000|2022-06-26 00:22:30|726.93|719.13|726.36|718.56|727.01|719.21|726.35|718.55|23
1656202960000|2022-06-26 00:22:40|726.37|718.57|726.11|718.31|726.39|718.59|726.07|718.27|16
1656202970000|2022-06-26 00:22:50|726.14|718.34|726.27|718.47|726.27|718.47|726.07|718.27|16
1656202980000|2022-06-26 00:23:00|726.25|718.45|726.31|718.51|726.31|718.51|726.22|718.42|12
1656202990000|2022-06-26 00:23:10|726.29|718.49|726.93|719.13|726.99|719.19|726.29|718.49|18
1656203000000|2022-06-26 00:23:20|726.91|719.11|726.49|718.69|726.98|719.18|726.49|718.69|26
1656203010000|2022-06-26 00:23:30|726.47|718.67|726.47|718.67|726.47|718.67|726.45|718.65|3
1656203020000|2022-06-26 00:23:40|726.48|718.68|726.39|718.59|726.48|718.68|726.37|718.57|8
1656203030000|2022-06-26 00:23:50|726.4|718.6|726.32|718.52|726.4|718.6|726.32|718.52|3
1656203040000|2022-06-26 00:24:00|726.37|718.57|726.86|719.06|726.86|719.06|726.37|718.57|20
1656203050000|2022-06-26 00:24:10|726.83|719.03|727.08|719.28|727.08|719.28|726.83|719.03|5
1656203060000|2022-06-26 00:24:20|727.15|719.35|727.27|719.47|727.33|719.53|727.11|719.31|29
1656203070000|2022-06-26 00:24:30|727.29|719.49|727.66|719.86|727.7|719.9|727.17|719.37|21
1656203080000|2022-06-26 00:24:40|727.67|719.87|727.65|719.85|727.81|720.01|727.65|719.85|21
1656203090000|2022-06-26 00:24:50|727.55|719.75|726.89|719.09|727.55|719.75|726.88|719.08|25
1656203100000|2022-06-26 00:25:00|726.87|719.07|726.91|719.11|727.04|719.24|726.87|719.07|15
1656203110000|2022-06-26 00:25:10|726.9|719.1|727.03|719.23|727.08|719.28|726.9|719.1|15
1656203120000|2022-06-26 00:25:20|727.02|719.22|727.13|719.33|727.13|719.33|727.01|719.21|10
1656203130000|2022-06-26 00:25:30|727.15|719.35|727.26|719.46|727.26|719.46|727.14|719.34|15
1656203140000|2022-06-26 00:25:40|727.22|719.42|727.22|719.42|727.23|719.43|727.2|719.4|9
1656203150000|2022-06-26 00:25:50|727.2|719.4|727.11|719.31|727.26|719.46|727.11|719.31|22
1656203160000|2022-06-26 00:26:00|727.1|719.3|726.38|718.58|727.1|719.3|726.38|718.58|14
1656203170000|2022-06-26 00:26:10|726.39|718.59|726.43|718.63|726.46|718.66|726.39|718.59|17
1656203180000|2022-06-26 00:26:20|726.4|718.6|726.8|719|726.82|719.02|726.39|718.59|14
1656203190000|2022-06-26 00:26:30|726.81|719.01|726.53|718.73|726.89|719.09|726.53|718.73|25
1656203200000|2022-06-26 00:26:40|726.52|718.72|726.43|718.63|726.53|718.73|726.43|718.63|15
1656203210000|2022-06-26 00:26:50|726.32|718.52|726.29|718.49|726.33|718.53|726.28|718.48|16
1656203220000|2022-06-26 00:27:00|726.32|718.52|726.08|718.28|726.33|718.53|726.02|718.22|20
1656203230000|2022-06-26 00:27:10|726.04|718.24|725.89|718.09|726.15|718.35|725.78|717.98|22
1656203240000|2022-06-26 00:27:20|725.91|718.11|725.79|717.99|725.97|718.17|725.53|717.73|28
1656203250000|2022-06-26 00:27:30|725.78|717.98|725.5|717.7|725.78|717.98|725.44|717.64|20
1656203260000|2022-06-26 00:27:40|725.48|717.68|725.49|717.69|725.55|717.75|725.42|717.62|20
1656203270000|2022-06-26 00:27:50|725.48|717.68|725.46|717.66|725.77|717.97|725.45|717.65|23
1656203280000|2022-06-26 00:28:00|725.5|717.7|725.89|718.09|725.93|718.13|725.49|717.69|17
1656203290000|2022-06-26 00:28:10|725.9|718.1|726.88|719.08|727.14|719.34|725.9|718.1|31
1656203300000|2022-06-26 00:28:20|726.91|719.11|726.36|718.56|726.91|719.11|726.35|718.55|26
1656203310000|2022-06-26 00:28:30|726.35|718.55|726.31|718.51|726.42|718.62|726.31|718.51|18
1656203320000|2022-06-26 00:28:40|726.28|718.48|726.09|718.29|726.28|718.48|726.09|718.29|13
1656203330000|2022-06-26 00:28:50|726.08|718.28|726.09|718.29|726.1|718.3|726.07|718.27|9
1656203340000|2022-06-26 00:29:00|726.1|718.3|726.07|718.27|726.1|718.3|726.07|718.27|12
1656203350000|2022-06-26 00:29:10|726.08|718.28|726.05|718.25|726.09|718.29|726.05|718.25|8
1656203360000|2022-06-26 00:29:20|726.07|718.27|726.05|718.25|726.07|718.27|726.05|718.25|11
1656203370000|2022-06-26 00:29:30|726.06|718.26|726.05|718.25|726.06|718.26|726.05|718.25|6
1656203380000|2022-06-26 00:29:40|726.02|718.22|725.78|717.98|726.03|718.23|725.77|717.97|9
1656203390000|2022-06-26 00:29:50|725.84|718.04|725.73|717.93|725.86|718.06|725.73|717.93|19
1656203400000|2022-06-26 00:30:00|725.76|717.96|725.88|718.08|725.88|718.08|725.71|717.91|22
1656203410000|2022-06-26 00:30:10|725.86|718.06|726.03|718.23|726.12|718.32|725.86|718.06|14
1656203420000|2022-06-26 00:30:20|726.18|718.38|726.72|718.92|726.72|718.92|726.18|718.38|13
1656203430000|2022-06-26 00:30:30|726.73|718.93|726.08|718.28|726.82|719.02|726.08|718.28|30
1656203440000|2022-06-26 00:30:40|726.06|718.26|725.44|717.64|726.13|718.33|725.44|717.64|27
1656203450000|2022-06-26 00:30:50|725.42|717.62|725.04|717.24|725.42|717.62|724.5|716.7|28
1656203460000|2022-06-26 00:31:00|724.91|717.11|724.97|717.17|725.11|717.31|724.9|717.1|23
1656203470000|2022-06-26 00:31:10|724.96|717.16|725.17|717.37|725.17|717.37|724.95|717.15|18
1656203480000|2022-06-26 00:31:20|725.18|717.38|725.27|717.47|725.28|717.48|725.07|717.27|25
1656203490000|2022-06-26 00:31:30|725.25|717.45|725.03|717.23|725.28|717.48|725|717.2|19
1656203500000|2022-06-26 00:31:40|725.02|717.22|725.16|717.36|725.37|717.57|725.01|717.21|24
1656203510000|2022-06-26 00:31:50|725.32|717.52|725.19|717.39|725.4|717.6|725.18|717.38|17
1656203520000|2022-06-26 00:32:00|725.18|717.38|725.25|717.45|725.26|717.46|725.17|717.37|21
1656203530000|2022-06-26 00:32:10|725.26|717.46|725.26|717.46|725.4|717.6|725.26|717.46|24
1656203540000|2022-06-26 00:32:20|725.29|717.49|725.34|717.54|725.35|717.55|725.24|717.44|17
1656203550000|2022-06-26 00:32:30|725.36|717.56|725.27|717.47|725.43|717.63|725.2|717.4|21
1656203560000|2022-06-26 00:32:40|725.28|717.48|725.44|717.64|725.75|717.95|725.28|717.48|28
1656203570000|2022-06-26 00:32:50|725.46|717.66|725.28|717.48|725.48|717.68|725.27|717.47|22
1656203580000|2022-06-26 00:33:00|725.29|717.49|725.31|717.51|725.31|717.51|725.27|717.47|16
1656203590000|2022-06-26 00:33:10|725.34|717.54|725.33|717.53|725.35|717.55|725.26|717.46|16
1656203600000|2022-06-26 00:33:20|725.31|717.51|725.07|717.27|725.35|717.55|725.01|717.21|19
1656203610000|2022-06-26 00:33:30|725.06|717.26|724.07|716.27|725.06|717.26|724.07|716.27|28
1656203620000|2022-06-26 00:33:40|723.97|716.17|724.44|716.64|724.48|716.68|723.97|716.17|26
1656203630000|2022-06-26 00:33:50|724.4|716.6|724.35|716.55|724.46|716.66|724.3|716.5|29
1656203640000|2022-06-26 00:34:00|724.32|716.52|724.25|716.45|724.42|716.62|724.12|716.32|29
1656203650000|2022-06-26 00:34:10|724.22|716.42|724.05|716.25|724.26|716.46|724.03|716.23|26
1656203660000|2022-06-26 00:34:20|724.2|716.4|724.11|716.31|724.24|716.44|724.08|716.28|25
1656203670000|2022-06-26 00:34:30|724.1|716.3|724.06|716.26|724.16|716.36|724.02|716.22|26
1656203680000|2022-06-26 00:34:40|724.07|716.27|723.22|715.42|724.09|716.29|723.22|715.42|29
1656203690000|2022-06-26 00:34:50|723.2|715.4|723.21|715.41|723.24|715.44|723.2|715.4|24
1656203700000|2022-06-26 00:35:00|723.2|715.4|723.16|715.36|723.34|715.54|723.13|715.33|23
1656203710000|2022-06-26 00:35:10|723.28|715.48|723.21|715.41|723.38|715.58|723.2|715.4|24
1656203720000|2022-06-26 00:35:20|723.23|715.43|723.31|715.51|723.38|715.58|723.21|715.41|16
1656203730000|2022-06-26 00:35:30|723.29|715.49|723.52|715.72|723.52|715.72|723.22|715.42|20
1656203740000|2022-06-26 00:35:40|723.66|715.86|724.02|716.22|724.14|716.34|723.66|715.86|18
1656203750000|2022-06-26 00:35:50|724.04|716.24|723.99|716.19|724.05|716.25|723.93|716.13|20
1656203760000|2022-06-26 00:36:00|724|716.2|723.98|716.18|724.06|716.26|723.93|716.13|13
1656203770000|2022-06-26 00:36:10|723.99|716.19|724.07|716.27|724.18|716.38|723.99|716.19|21
1656203780000|2022-06-26 00:36:20|724.08|716.28|724.17|716.37|724.18|716.38|724.07|716.27|16
1656203790000|2022-06-26 00:36:30|724.15|716.35|724.01|716.21|724.15|716.35|723.98|716.18|14
1656203800000|2022-06-26 00:36:40|724|716.2|723.87|716.07|724.03|716.23|723.86|716.06|19
1656203810000|2022-06-26 00:36:50|723.86|716.06|723.89|716.09|724|716.2|723.86|716.06|14
1656203820000|2022-06-26 00:37:00|723.9|716.1|723.97|716.17|723.97|716.17|723.88|716.08|13
1656203830000|2022-06-26 00:37:10|723.95|716.15|724.01|716.21|724.12|716.32|723.94|716.14|22
1656203840000|2022-06-26 00:37:20|724|716.2|724.06|716.26|724.07|716.27|723.98|716.18|12
1656203850000|2022-06-26 00:37:30|724.05|716.25|724.07|716.27|724.12|716.32|724.05|716.25|13
1656203860000|2022-06-26 00:37:40|724.11|716.31|724.08|716.28|724.13|716.33|724.08|716.28|8
1656203870000|2022-06-26 00:37:50|724.07|716.27|724.09|716.29|724.09|716.29|724.06|716.26|8
1656203880000|2022-06-26 00:38:00|724.08|716.28|724.04|716.24|724.08|716.28|724.01|716.21|12
1656203890000|2022-06-26 00:38:10|724.02|716.22|724.02|716.22|724.02|716.22|724|716.2|9
1656203900000|2022-06-26 00:38:20|724.03|716.23|724.7|716.9|724.7|716.9|724.02|716.22|13
1656203910000|2022-06-26 00:38:30|724.74|716.94|724.91|717.11|724.98|717.18|724.74|716.94|22
1656203920000|2022-06-26 00:38:40|724.92|717.12|724.89|717.09|724.92|717.12|724.79|716.99|15
1656203930000|2022-06-26 00:38:50|724.86|717.06|724.37|716.57|724.96|717.16|724.34|716.54|21
1656203940000|2022-06-26 00:39:00|724.46|716.66|724.04|716.24|724.47|716.67|724.03|716.23|19
1656203950000|2022-06-26 00:39:10|724.03|716.23|724.28|716.48|724.34|716.54|724.03|716.23|23
1656203960000|2022-06-26 00:39:20|724.26|716.46|724.2|716.4|724.26|716.46|724.1|716.3|11
1656203970000|2022-06-26 00:39:30|724.21|716.41|724.16|716.36|724.21|716.41|724.11|716.31|15
1656203980000|2022-06-26 00:39:40|724.17|716.37|724.17|716.37|724.17|716.37|724.16|716.36|7
1656203990000|2022-06-26 00:39:50|724.16|716.36|724.21|716.41|724.21|716.41|724.15|716.35|9
1656204000000|2022-06-26 00:40:00|724.19|716.39|724.38|716.58|724.38|716.58|724.19|716.39|13
1656204010000|2022-06-26 00:40:10|724.39|716.59|724.53|716.73|724.55|716.75|724.38|716.58|14
1656204020000|2022-06-26 00:40:20|724.54|716.74|725.32|717.52|725.32|717.52|724.46|716.66|23
1656204030000|2022-06-26 00:40:30|725.29|717.49|725.29|717.49|725.29|717.49|725.17|717.37|20
1656204040000|2022-06-26 00:40:40|725.3|717.5|725.79|717.99|725.79|717.99|725.3|717.5|26
1656204050000|2022-06-26 00:40:50|725.84|718.04|725.28|717.48|725.88|718.08|725.28|717.48|20
1656204060000|2022-06-26 00:41:00|725.2|717.4|725.1|717.3|725.21|717.41|725.09|717.29|17
1656204070000|2022-06-26 00:41:10|725.11|717.31|725.18|717.38|725.24|717.44|725.11|717.31|14
1656204080000|2022-06-26 00:41:20|725.19|717.39|725.99|718.19|725.99|718.19|725.17|717.37|24
1656204090000|2022-06-26 00:41:30|726.04|718.24|725.99|718.19|726.04|718.24|725.85|718.05|23
1656204100000|2022-06-26 00:41:40|726.01|718.21|725.91|718.11|726.02|718.22|725.81|718.01|22
1656204110000|2022-06-26 00:41:50|725.9|718.1|725.87|718.07|726.04|718.24|725.85|718.05|18
1656204120000|2022-06-26 00:42:00|725.86|718.06|725.21|717.41|725.86|718.06|725.21|717.41|30
1656204130000|2022-06-26 00:42:10|725.2|717.4|725.19|717.39|725.33|717.53|725.12|717.32|19
1656204140000|2022-06-26 00:42:20|725.18|717.38|724.66|716.86|725.18|717.38|724.34|716.54|28
1656204150000|2022-06-26 00:42:30|724.72|716.92|725.69|717.89|725.69|717.89|724.71|716.91|32
1656204160000|2022-06-26 00:42:40|725.73|717.93|725.55|717.75|726.01|718.21|725.54|717.74|27
1656204170000|2022-06-26 00:42:50|725.57|717.77|726.17|718.37|726.19|718.39|725.56|717.76|26
1656204180000|2022-06-26 00:43:00|726.2|718.4|726.92|719.12|726.92|719.12|726.11|718.31|26
1656204190000|2022-06-26 00:43:10|726.91|719.11|726.2|718.4|726.92|719.12|726.2|718.4|28
1656204200000|2022-06-26 00:43:20|726.18|718.38|725.86|718.06|726.26|718.46|725.58|717.78|28
1656204210000|2022-06-26 00:43:30|725.83|718.03|725.87|718.07|725.95|718.15|725.79|717.99|28
1656204220000|2022-06-26 00:43:40|725.88|718.08|726.05|718.25|726.07|718.27|725.8|718|27
1656204230000|2022-06-26 00:43:50|726.08|718.28|726.1|718.3|726.31|718.51|726.05|718.25|20
1656204240000|2022-06-26 00:44:00|726.09|718.29|726.23|718.43|726.36|718.56|726.05|718.25|26
1656204250000|2022-06-26 00:44:10|726.21|718.41|726.2|718.4|726.28|718.48|726.14|718.34|21
1656204260000|2022-06-26 00:44:20|726.19|718.39|726.07|718.27|726.24|718.44|726.05|718.25|22
1656204270000|2022-06-26 00:44:30|726.1|718.3|726.21|718.41|726.21|718.41|726.1|718.3|21
1656204280000|2022-06-26 00:44:40|726.2|718.4|726.15|718.35|726.2|718.4|726.14|718.34|20
1656204290000|2022-06-26 00:44:50|726.14|718.34|726.16|718.36|726.19|718.39|726.13|718.33|16
1656204300000|2022-06-26 00:45:00|726.15|718.35|726.19|718.39|726.33|718.53|726.14|718.34|26
1656204310000|2022-06-26 00:45:10|726.18|718.38|726.39|718.59|726.47|718.67|726.17|718.37|25
1656204320000|2022-06-26 00:45:20|726.4|718.6|726.21|718.41|726.45|718.65|726.12|718.32|20
1656204330000|2022-06-26 00:45:30|726.2|718.4|725.88|718.08|726.2|718.4|725.81|718.01|20
1656204340000|2022-06-26 00:45:40|725.84|718.04|725.45|717.65|725.84|718.04|725.33|717.53|18
1656204350000|2022-06-26 00:45:50|725.44|717.64|725.84|718.04|726.04|718.24|725.44|717.64|29
1656204360000|2022-06-26 00:46:00|725.83|718.03|726.14|718.34|726.14|718.34|725.78|717.98|21
1656204370000|2022-06-26 00:46:10|726.05|718.25|725.93|718.13|726.09|718.29|725.85|718.05|18
1656204380000|2022-06-26 00:46:20|725.87|718.07|725.86|718.06|725.96|718.16|725.81|718.01|21
1656204390000|2022-06-26 00:46:30|725.9|718.1|726.13|718.33|726.13|718.33|725.85|718.05|21
1656204400000|2022-06-26 00:46:40|726.11|718.31|726.04|718.24|726.19|718.39|726.03|718.23|21
1656204410000|2022-06-26 00:46:50|725.99|718.19|725.44|717.64|726.07|718.27|725.44|717.64|20
1656204420000|2022-06-26 00:47:00|725.49|717.69|725.36|717.56|725.49|717.69|725.33|717.53|6
1656204430000|2022-06-26 00:47:10|725.37|717.57|725.38|717.58|725.39|717.59|725.37|717.57|18
1656204440000|2022-06-26 00:47:20|725.37|717.57|725.4|717.6|725.4|717.6|725.37|717.57|4
1656204460000|2022-06-26 00:47:40|725.44|717.64|726.21|718.41|726.21|718.41|725.44|717.64|18
1656204470000|2022-06-26 00:47:50|726.19|718.39|726.13|718.33|726.24|718.44|726.12|718.32|23
1656204480000|2022-06-26 00:48:00|726.11|718.31|726.18|718.38|726.18|718.38|726.07|718.27|20
1656204490000|2022-06-26 00:48:10|726.17|718.37|726.12|718.32|726.17|718.37|726.09|718.29|16
1656204500000|2022-06-26 00:48:20|726.11|718.31|726.33|718.53|726.33|718.53|726.11|718.31|13
1656204510000|2022-06-26 00:48:30|726.32|718.52|726.26|718.46|726.35|718.55|726.25|718.45|11
1656204520000|2022-06-26 00:48:40|726.25|718.45|726.27|718.47|726.28|718.48|726.24|718.44|11
1656204530000|2022-06-26 00:48:50|726.28|718.48|726.26|718.46|726.28|718.48|726.26|718.46|3
1656204540000|2022-06-26 00:49:00|726.25|718.45|726.23|718.43|726.25|718.45|726.22|718.42|4
1656204550000|2022-06-26 00:49:10|726.22|718.42|726.23|718.43|726.23|718.43|726.21|718.41|6
1656204560000|2022-06-26 00:49:20|726.25|718.45|726.49|718.69|726.49|718.69|726.25|718.45|7
1656204570000|2022-06-26 00:49:30|726.75|718.95|727.06|719.26|727.35|719.55|726.75|718.95|20
1656204580000|2022-06-26 00:49:40|727.07|719.27|726.86|719.06|727.2|719.4|726.84|719.04|22
1656204590000|2022-06-26 00:49:50|726.87|719.07|726.93|719.13|727|719.2|726.87|719.07|12
1656204600000|2022-06-26 00:50:00|726.94|719.14|727.09|719.29|727.11|719.31|726.94|719.14|11
1656204610000|2022-06-26 00:50:10|727.1|719.3|727.36|719.56|727.36|719.56|727.09|719.29|9
1656204620000|2022-06-26 00:50:20|727.35|719.55|727.43|719.63|727.43|719.63|727.33|719.53|12
1656204630000|2022-06-26 00:50:30|727.44|719.64|727.52|719.72|727.52|719.72|727.43|719.63|21
1656204640000|2022-06-26 00:50:40|727.53|719.73|727.55|719.75|727.57|719.77|727.52|719.72|13
1656204650000|2022-06-26 00:50:50|727.54|719.74|727.62|719.82|727.62|719.82|727.51|719.71|15
1656204660000|2022-06-26 00:51:00|727.61|719.81|727.45|719.65|727.61|719.81|727.44|719.64|19
1656204670000|2022-06-26 00:51:10|727.44|719.64|727.27|719.47|727.44|719.64|727.27|719.47|12
1656204680000|2022-06-26 00:51:20|727.26|719.46|727.21|719.41|727.26|719.46|727.16|719.36|11
1656204690000|2022-06-26 00:51:30|727.2|719.4|727.29|719.49|727.29|719.49|727.19|719.39|19
1656204700000|2022-06-26 00:51:40|727.25|719.45|727.22|719.42|727.25|719.45|727.22|719.42|3
1656204710000|2022-06-26 00:51:50|727.23|719.43|727.27|719.47|727.29|719.49|727.23|719.43|10
1656204720000|2022-06-26 00:52:00|727.26|719.46|727.25|719.45|727.3|719.5|727.24|719.44|14
1656204730000|2022-06-26 00:52:10|727.26|719.46|727.26|719.46|727.29|719.49|727.23|719.43|12
1656204740000|2022-06-26 00:52:20|727.25|719.45|727.24|719.44|727.26|719.46|727.23|719.43|5
1656204750000|2022-06-26 00:52:30|727.25|719.45|726.27|718.47|727.25|719.45|726.27|718.47|28
1656204760000|2022-06-26 00:52:40|726.31|718.51|726.77|718.97|726.77|718.97|726.27|718.47|16
1656204770000|2022-06-26 00:52:50|726.88|719.08|726.98|719.18|727.04|719.24|726.88|719.08|18
1656204780000|2022-06-26 00:53:00|726.97|719.17|726.96|719.16|727.02|719.22|726.88|719.08|25
1656204790000|2022-06-26 00:53:10|726.94|719.14|727.02|719.22|727.05|719.25|726.94|719.14|14
1656204800000|2022-06-26 00:53:20|727.01|719.21|727.06|719.26|727.08|719.28|726.98|719.18|14
1656204810000|2022-06-26 00:53:30|727.05|719.25|727.02|719.22|727.19|719.39|726.97|719.17|19
1656204820000|2022-06-26 00:53:40|727.04|719.24|726.99|719.19|727.18|719.38|726.98|719.18|14
1656204830000|2022-06-26 00:53:50|727|719.2|726.94|719.14|727|719.2|726.9|719.1|13
1656204840000|2022-06-26 00:54:00|726.91|719.11|726.14|718.34|726.94|719.14|726.07|718.27|24
1656204850000|2022-06-26 00:54:10|726.16|718.36|725.92|718.12|726.16|718.36|725.89|718.09|26
1656204860000|2022-06-26 00:54:20|726.18|718.38|726.32|718.52|726.32|718.52|725.89|718.09|21
1656204870000|2022-06-26 00:54:30|726.31|718.51|726.85|719.05|726.93|719.13|726.21|718.41|24
1656204880000|2022-06-26 00:54:40|726.83|719.03|727.04|719.24|727.21|719.41|726.82|719.02|27
1656204890000|2022-06-26 00:54:50|727.03|719.23|726.88|719.08|727.03|719.23|726.86|719.06|21
1656204900000|2022-06-26 00:55:00|726.84|719.04|726.39|718.59|726.84|719.04|726.14|718.34|26
1656204910000|2022-06-26 00:55:10|726.41|718.61|726.35|718.55|726.78|718.98|726.27|718.47|29
1656204920000|2022-06-26 00:55:20|726.36|718.56|726.43|718.63|726.46|718.66|726.28|718.48|19
1656204930000|2022-06-26 00:55:30|726.44|718.64|726.83|719.03|726.93|719.13|726.42|718.62|18
1656204940000|2022-06-26 00:55:40|726.82|719.02|726.84|719.04|726.93|719.13|726.82|719.02|16
1656204950000|2022-06-26 00:55:50|726.85|719.05|727.15|719.35|727.26|719.46|726.85|719.05|32
1656204960000|2022-06-26 00:56:00|727.17|719.37|727.27|719.47|727.34|719.54|727.17|719.37|24
1656204970000|2022-06-26 00:56:10|727.25|719.45|727.05|719.25|727.38|719.58|727.05|719.25|27
1656204980000|2022-06-26 00:56:20|727.02|719.22|726.44|718.64|727.02|719.22|726.38|718.58|23
1656204990000|2022-06-26 00:56:30|726.45|718.65|726.48|718.68|726.48|718.68|726.3|718.5|22
1656205000000|2022-06-26 00:56:40|726.49|718.69|726.35|718.55|726.95|719.15|726.28|718.48|25
1656205010000|2022-06-26 00:56:50|726.34|718.54|726.47|718.67|726.47|718.67|726.23|718.43|21
1656205020000|2022-06-26 00:57:00|726.4|718.6|726.12|718.32|726.4|718.6|726.12|718.32|22
1656205030000|2022-06-26 00:57:10|726.11|718.31|726.23|718.43|726.33|718.53|726.11|718.31|20
1656205040000|2022-06-26 00:57:20|726.22|718.42|726.16|718.36|726.32|718.52|726.13|718.33|22
1656205050000|2022-06-26 00:57:30|726.17|718.37|726.77|718.97|726.77|718.97|726.17|718.37|25
1656205060000|2022-06-26 00:57:40|726.72|718.92|726.82|719.02|726.83|719.03|726.67|718.87|23
1656205070000|2022-06-26 00:57:50|726.84|719.04|727.06|719.26|727.1|719.3|726.77|718.97|26
1656205080000|2022-06-26 00:58:00|726.98|719.18|727.15|719.35|727.25|719.45|726.88|719.08|20
1656205090000|2022-06-26 00:58:10|727.17|719.37|726.96|719.16|727.22|719.42|726.94|719.14|24
1656205100000|2022-06-26 00:58:20|726.97|719.17|727.14|719.34|727.14|719.34|726.96|719.16|23
1656205110000|2022-06-26 00:58:30|727.11|719.31|727.07|719.27|727.13|719.33|726.92|719.12|25
1656205120000|2022-06-26 00:58:40|727.08|719.28|726.99|719.19|727.15|719.35|726.97|719.17|23
1656205130000|2022-06-26 00:58:50|727.01|719.21|727.09|719.29|727.15|719.35|727.01|719.21|14
1656205140000|2022-06-26 00:59:00|727.08|719.28|726.93|719.13|727.13|719.33|726.93|719.13|17
1656205150000|2022-06-26 00:59:10|727|719.2|727.01|719.21|727.01|719.21|726.92|719.12|17
1656205160000|2022-06-26 00:59:20|726.97|719.17|726.98|719.18|727.05|719.25|726.95|719.15|22
1656205170000|2022-06-26 00:59:30|726.97|719.17|726.63|718.83|727.01|719.21|726.63|718.83|20
1656205180000|2022-06-26 00:59:40|726.6|718.8|726.37|718.57|726.6|718.8|726.31|718.51|22
1656205190000|2022-06-26 00:59:50|726.39|718.59|726.64|718.84|726.64|718.84|726.29|718.49|19
1656205200000|2022-06-26 01:00:00|726.63|718.83|727.03|719.23|727.04|719.24|726.62|718.82|27
1656205210000|2022-06-26 01:00:10|726.99|719.19|727.04|719.24|727.12|719.32|726.84|719.04|26
1656205220000|2022-06-26 01:00:20|727.05|719.25|726.98|719.18|727.11|719.31|726.98|719.18|18
1656205230000|2022-06-26 01:00:30|726.99|719.19|726.92|719.12|727.07|719.27|726.84|719.04|20
1656205240000|2022-06-26 01:00:40|726.91|719.11|726.88|719.08|726.93|719.13|726.79|718.99|21
1656205250000|2022-06-26 01:00:50|726.89|719.09|726.77|718.97|726.89|719.09|726.73|718.93|15
1656205260000|2022-06-26 01:01:00|726.76|718.96|726.44|718.64|726.9|719.1|726.33|718.53|23
1656205270000|2022-06-26 01:01:10|726.43|718.63|726.37|718.57|726.46|718.66|726.32|718.52|20
1656205280000|2022-06-26 01:01:20|726.38|718.58|726.92|719.12|726.94|719.14|726.36|718.56|21
1656205290000|2022-06-26 01:01:30|726.93|719.13|726.83|719.03|726.93|719.13|726.8|719|20
1656205300000|2022-06-26 01:01:40|726.84|719.04|726.86|719.06|726.92|719.12|726.77|718.97|18
1656205310000|2022-06-26 01:01:50|726.88|719.08|726.89|719.09|726.9|719.1|726.75|718.95|23
1656205320000|2022-06-26 01:02:00|726.86|719.06|727.73|719.93|727.73|719.93|726.86|719.06|30
1656205330000|2022-06-26 01:02:10|727.74|719.94|727.63|719.83|727.79|719.99|727.62|719.82|21
1656205340000|2022-06-26 01:02:20|727.59|719.79|727.62|719.82|727.64|719.84|727.59|719.79|9
1656205350000|2022-06-26 01:02:30|727.63|719.83|727.9|720.1|727.9|720.1|727.63|719.83|8
1656205360000|2022-06-26 01:02:40|727.94|720.14|728.72|720.92|728.72|720.92|727.84|720.04|27
1656205370000|2022-06-26 01:02:50|728.77|720.97|728.87|721.07|729.19|721.39|728.74|720.94|26
1656205380000|2022-06-26 01:03:00|728.9|721.1|729|721.2|729.09|721.29|728.79|720.99|30
1656205390000|2022-06-26 01:03:10|728.97|721.17|729.27|721.47|729.29|721.49|728.95|721.15|26
1656205400000|2022-06-26 01:03:20|729.25|721.45|729.83|722.03|729.89|722.09|729.25|721.45|26
1656205410000|2022-06-26 01:03:30|729.84|722.04|730.13|722.33|730.13|722.33|729.81|722.01|25
1656205420000|2022-06-26 01:03:40|730.14|722.34|730.21|722.41|730.29|722.49|730.02|722.22|31
1656205430000|2022-06-26 01:03:50|730.15|722.35|730.02|722.22|730.18|722.38|730.01|722.21|19
1656205440000|2022-06-26 01:04:00|729.99|722.19|730.59|722.79|730.62|722.82|729.98|722.18|27
1656205450000|2022-06-26 01:04:10|730.61|722.81|730.71|722.91|730.74|722.94|730.55|722.75|24
1656205460000|2022-06-26 01:04:20|730.47|722.67|730.63|722.83|730.63|722.83|730.17|722.37|22
1656205470000|2022-06-26 01:04:30|730.7|722.9|731.01|723.21|731.01|723.21|730.68|722.88|23
1656205480000|2022-06-26 01:04:40|731|723.2|731.05|723.25|731.07|723.27|730.79|722.99|21
1656205490000|2022-06-26 01:04:50|731.04|723.24|731.71|723.91|731.74|723.94|730.91|723.11|25
1656205500000|2022-06-26 01:05:00|731.55|723.75|731.86|724.06|731.88|724.08|731.55|723.75|19
1656205510000|2022-06-26 01:05:10|731.82|724.02|731|723.2|731.82|724.02|731|723.2|33
1656205520000|2022-06-26 01:05:20|730.98|723.18|730.61|722.81|731.09|723.29|730.6|722.8|23
1656205530000|2022-06-26 01:05:30|730.82|723.02|730.91|723.11|730.94|723.14|730.73|722.93|28
1656205540000|2022-06-26 01:05:40|730.86|723.06|731.08|723.28|731.12|723.32|730.86|723.06|21
1656205550000|2022-06-26 01:05:50|731.15|723.35|730.91|723.11|731.17|723.37|730.88|723.08|22
1656205560000|2022-06-26 01:06:00|730.92|723.12|731.25|723.45|731.31|723.51|730.92|723.12|17
1656205570000|2022-06-26 01:06:10|731.28|723.48|731.28|723.48|731.33|723.53|731.23|723.43|19
1656205580000|2022-06-26 01:06:20|731.29|723.49|731.85|724.05|731.91|724.11|731.29|723.49|24
1656205590000|2022-06-26 01:06:30|731.86|724.06|732.15|724.35|732.61|724.81|731.83|724.03|27
1656205600000|2022-06-26 01:06:40|732.13|724.33|732.73|724.93|732.76|724.96|732.13|724.33|28
1656205610000|2022-06-26 01:06:50|732.74|724.94|732.78|724.98|732.78|724.98|732.72|724.92|12
1656205620000|2022-06-26 01:07:00|732.81|725.01|732.79|724.99|732.9|725.1|732.75|724.95|17
1656205630000|2022-06-26 01:07:10|732.8|725|733.38|725.58|733.57|725.77|732.8|725|27
1656205640000|2022-06-26 01:07:20|733.37|725.57|733.08|725.28|733.41|725.61|733|725.2|24
1656205650000|2022-06-26 01:07:30|733.09|725.29|733.17|725.37|733.43|725.63|733.04|725.24|23
1656205660000|2022-06-26 01:07:40|733.16|725.36|733.27|725.47|733.27|725.47|733.11|725.31|20
1656205670000|2022-06-26 01:07:50|733.26|725.46|733.45|725.65|733.7|725.9|733.24|725.44|28
1656205680000|2022-06-26 01:08:00|733.46|725.66|733.52|725.72|733.71|725.91|733.46|725.66|27
1656205690000|2022-06-26 01:08:10|733.51|725.71|733.47|725.67|733.67|725.87|733.39|725.59|21
1656205700000|2022-06-26 01:08:20|733.46|725.66|733.61|725.81|733.61|725.81|733.41|725.61|25
1656205710000|2022-06-26 01:08:30|733.6|725.8|733.4|725.6|733.68|725.88|733.38|725.58|20
1656205720000|2022-06-26 01:08:40|733.43|725.63|733.35|725.55|733.43|725.63|733.33|725.53|13
1656205730000|2022-06-26 01:08:50|733.33|725.53|733.03|725.23|733.34|725.54|733.03|725.23|13
1656205740000|2022-06-26 01:09:00|733.04|725.24|732.56|724.76|733.06|725.26|732.5|724.7|18
1656205750000|2022-06-26 01:09:10|732.46|724.66|731.29|723.49|732.47|724.67|731.29|723.49|21
1656205760000|2022-06-26 01:09:20|731.31|723.51|731.49|723.69|731.59|723.79|731.29|723.49|10
1656205770000|2022-06-26 01:09:30|731.59|723.79|731.92|724.12|732.04|724.24|731.59|723.79|23
1656205780000|2022-06-26 01:09:40|731.9|724.1|732.9|725.1|732.91|725.11|731.9|724.1|22
1656205790000|2022-06-26 01:09:50|732.91|725.11|732.31|724.51|732.91|725.11|732.31|724.51|20
1656205800000|2022-06-26 01:10:00|732.3|724.5|732.18|724.38|732.3|724.5|732.14|724.34|11
1656205810000|2022-06-26 01:10:10|732.17|724.37|732.83|725.03|732.88|725.08|732.17|724.37|16
1656205820000|2022-06-26 01:10:20|732.82|725.02|733.23|725.43|733.23|725.43|732.56|724.76|25
1656205830000|2022-06-26 01:10:30|733.32|725.52|733.26|725.46|733.76|725.96|733.2|725.4|23
1656205840000|2022-06-26 01:10:40|733.2|725.4|733.52|725.72|733.72|725.92|733.2|725.4|23
1656205850000|2022-06-26 01:10:50|733.53|725.73|733.54|725.74|733.71|725.91|733.49|725.69|23
1656205860000|2022-06-26 01:11:00|733.53|725.73|733.31|725.51|733.74|725.94|733.29|725.49|25
1656205870000|2022-06-26 01:11:10|733.32|725.52|733.43|725.63|733.74|725.94|733.31|725.51|19
1656205880000|2022-06-26 01:11:20|733.42|725.62|733.42|725.62|733.43|725.63|733.42|725.62|3
1656205890000|2022-06-26 01:11:30|733.36|725.56|733.38|725.58|733.38|725.58|733.36|725.56|5
1656205900000|2022-06-26 01:11:40|733.37|725.57|733.24|725.44|733.37|725.57|733.24|725.44|12
1656205910000|2022-06-26 01:11:50|733.25|725.45|733.22|725.42|733.25|725.45|733.22|725.42|3
1656205920000|2022-06-26 01:12:00|733.23|725.43|733.28|725.48|733.28|725.48|733.21|725.41|7
1656205930000|2022-06-26 01:12:10|733.29|725.49|733.4|725.6|733.68|725.88|733.29|725.49|21
1656205940000|2022-06-26 01:12:20|733.67|725.87|733.75|725.95|733.81|726.01|733.65|725.85|20
1656205950000|2022-06-26 01:12:30|733.74|725.94|733.63|725.83|733.75|725.95|733.54|725.74|24
1656205960000|2022-06-26 01:12:40|733.64|725.84|733.74|725.94|733.75|725.95|733.58|725.78|22
1656205970000|2022-06-26 01:12:50|733.75|725.95|733.84|726.04|733.87|726.07|733.72|725.92|28
1656205980000|2022-06-26 01:13:00|733.85|726.05|734.02|726.22|734.02|726.22|733.82|726.02|22
1656205990000|2022-06-26 01:13:10|734.03|726.23|734.03|726.23|734.03|726.23|734.02|726.22|5
1656206000000|2022-06-26 01:13:20|734.07|726.27|734.07|726.27|734.17|726.37|734.06|726.26|20
1656206010000|2022-06-26 01:13:30|734.06|726.26|734.1|726.3|734.13|726.33|734.02|726.22|23
1656206020000|2022-06-26 01:13:40|734.09|726.29|734.09|726.29|734.09|726.29|734.06|726.26|10
1656206030000|2022-06-26 01:13:50|734.08|726.28|734.58|726.78|734.69|726.89|734.08|726.28|24
1656206040000|2022-06-26 01:14:00|734.59|726.79|734.64|726.84|734.69|726.89|734.52|726.72|23
1656206050000|2022-06-26 01:14:10|734.66|726.86|734.86|727.06|734.86|727.06|734.59|726.79|21
1656206060000|2022-06-26 01:14:20|735.02|727.22|735.08|727.28|735.08|727.28|734.97|727.17|15
1656206070000|2022-06-26 01:14:30|735.04|727.24|735.14|727.34|735.41|727.61|735.04|727.24|21
1656206080000|2022-06-26 01:14:40|735.13|727.33|735.06|727.26|735.14|727.34|735.02|727.22|16
1656206090000|2022-06-26 01:14:50|735.11|727.31|735.16|727.36|735.19|727.39|735.09|727.29|13
1656206100000|2022-06-26 01:15:00|735.19|727.39|735.18|727.38|735.24|727.44|735.13|727.33|26
1656206110000|2022-06-26 01:15:10|735.19|727.39|734.99|727.19|735.19|727.39|734.99|727.19|31
1656206120000|2022-06-26 01:15:20|734.98|727.18|734.92|727.12|735.02|727.22|734.92|727.12|19
1656206130000|2022-06-26 01:15:30|734.94|727.14|734.93|727.13|734.94|727.14|734.91|727.11|10
1656206140000|2022-06-26 01:15:40|734.94|727.14|734.93|727.13|734.95|727.15|734.92|727.12|9
1656206150000|2022-06-26 01:15:50|734.86|727.06|734.93|727.13|734.99|727.19|734.86|727.06|15
1656206160000|2022-06-26 01:16:00|734.94|727.14|734.91|727.11|734.98|727.18|734.88|727.08|20
1656206170000|2022-06-26 01:16:10|734.92|727.12|734.92|727.12|734.92|727.12|734.9|727.1|7
1656206180000|2022-06-26 01:16:20|734.88|727.08|734.33|726.53|734.89|727.09|734.28|726.48|16
1656206190000|2022-06-26 01:16:30|734.31|726.51|734.31|726.51|734.62|726.82|734.23|726.43|24
1656206200000|2022-06-26 01:16:40|734.36|726.56|734.51|726.71|734.51|726.71|734.31|726.51|11
1656206210000|2022-06-26 01:16:50|734.56|726.76|734.44|726.64|734.56|726.76|734.44|726.64|7
1656206220000|2022-06-26 01:17:00|734.45|726.65|733.99|726.19|734.45|726.65|733.99|726.19|17
1656206230000|2022-06-26 01:17:10|733.98|726.18|733.39|725.59|733.99|726.19|733.39|725.59|23
1656206240000|2022-06-26 01:17:20|733.38|725.58|733.52|725.72|733.52|725.72|733.36|725.56|17
1656206250000|2022-06-26 01:17:30|733.51|725.71|733.82|726.02|733.84|726.04|733.42|725.62|14
1656206260000|2022-06-26 01:17:40|733.81|726.01|733.89|726.09|733.89|726.09|733.78|725.98|7
1656206270000|2022-06-26 01:17:50|733.92|726.12|733.93|726.13|733.97|726.17|733.91|726.11|13
1656206280000|2022-06-26 01:18:00|733.92|726.12|733.95|726.15|733.98|726.18|733.92|726.12|8
1656206290000|2022-06-26 01:18:10|733.98|726.18|733.57|725.77|734.07|726.27|733.51|725.71|27
1656206300000|2022-06-26 01:18:20|733.58|725.78|733.73|725.93|733.75|725.95|733.51|725.71|12
1656206310000|2022-06-26 01:18:30|733.74|725.94|733.73|725.93|733.75|725.95|733.72|725.92|10
1656206320000|2022-06-26 01:18:40|733.81|726.01|734.73|726.93|734.76|726.96|733.78|725.98|21
1656206330000|2022-06-26 01:18:50|734.72|726.92|734.73|726.93|734.79|726.99|734.59|726.79|18
1656206340000|2022-06-26 01:19:00|734.92|727.12|735.24|727.44|735.25|727.45|734.86|727.06|24
1656206350000|2022-06-26 01:19:10|735.29|727.49|735.27|727.47|735.57|727.77|735.21|727.41|22
1656206360000|2022-06-26 01:19:20|735.3|727.5|735.7|727.9|735.71|727.91|735.3|727.5|25
1656206370000|2022-06-26 01:19:30|735.76|727.96|735.84|728.04|735.85|728.05|735.76|727.96|20
1656206380000|2022-06-26 01:19:40|735.83|728.03|735.95|728.15|735.97|728.17|735.83|728.03|11
1656206390000|2022-06-26 01:19:50|735.96|728.16|736.27|728.47|736.3|728.5|735.96|728.16|18
1656206400000|2022-06-26 01:20:00|736.29|728.49|736.24|728.44|736.34|728.54|736.23|728.43|21
1656206410000|2022-06-26 01:20:10|736.25|728.45|736.24|728.44|736.25|728.45|736.21|728.41|13
1656206420000|2022-06-26 01:20:20|736.25|728.45|736.28|728.48|736.3|728.5|736.24|728.44|23
1656206430000|2022-06-26 01:20:30|736.24|728.44|736.24|728.44|736.3|728.5|736.24|728.44|17
1656206440000|2022-06-26 01:20:40|736.28|728.48|736.87|729.07|737|729.2|736.22|728.42|23
1656206450000|2022-06-26 01:20:50|736.89|729.09|736.88|729.08|736.89|729.09|736.86|729.06|18
1656206460000|2022-06-26 01:21:00|736.87|729.07|736.95|729.15|736.95|729.15|736.87|729.07|10
1656206470000|2022-06-26 01:21:10|736.96|729.16|736.92|729.12|737.03|729.23|736.92|729.12|14
1656206480000|2022-06-26 01:21:20|736.91|729.11|736.26|728.46|736.91|729.11|736.25|728.45|11
1656206490000|2022-06-26 01:21:30|736.3|728.5|736.17|728.37|736.41|728.61|736.12|728.32|21
1656206500000|2022-06-26 01:21:40|736.18|728.38|736.22|728.42|736.28|728.48|736.16|728.36|20
1656206510000|2022-06-26 01:21:50|736.26|728.46|736.24|728.44|736.66|728.86|736.14|728.34|29
1656206520000|2022-06-26 01:22:00|736.23|728.43|736.22|728.42|736.26|728.46|736.2|728.4|13
1656206530000|2022-06-26 01:22:10|736.19|728.39|736.27|728.47|736.28|728.48|736.13|728.33|21
1656206540000|2022-06-26 01:22:20|736.24|728.44|736.37|728.57|736.38|728.58|736.24|728.44|18
1656206550000|2022-06-26 01:22:30|736.36|728.56|736.3|728.5|736.41|728.61|736.3|728.5|17
1656206560000|2022-06-26 01:22:40|736.32|728.52|736.32|728.52|736.32|728.52|736.3|728.5|3
1656206570000|2022-06-26 01:22:50|736.31|728.51|736.91|729.11|736.99|729.19|736.3|728.5|23
1656206580000|2022-06-26 01:23:00|736.9|729.1|736.96|729.16|737.09|729.29|736.88|729.08|28
1656206590000|2022-06-26 01:23:10|736.95|729.15|736.6|728.8|736.95|729.15|736.6|728.8|12
1656206600000|2022-06-26 01:23:20|736.56|728.76|736.56|728.76|736.58|728.78|736.56|728.76|3
1656206610000|2022-06-26 01:23:30|736.57|728.77|736.46|728.66|736.59|728.79|736.46|728.66|10
1656206620000|2022-06-26 01:23:40|736.48|728.68|736.46|728.66|736.57|728.77|736.46|728.66|5
1656206630000|2022-06-26 01:23:50|736.45|728.65|736.51|728.71|736.51|728.71|736.43|728.63|6
1656206640000|2022-06-26 01:24:00|736.48|728.68|736.6|728.8|736.6|728.8|736.43|728.63|10
1656206650000|2022-06-26 01:24:10|736.58|728.78|736.26|728.46|736.58|728.78|736.26|728.46|19
1656206660000|2022-06-26 01:24:20|736.27|728.47|736.39|728.59|736.39|728.59|736.27|728.47|17
1656206670000|2022-06-26 01:24:30|736.38|728.58|736.35|728.55|736.38|728.58|736.32|728.52|8
1656206680000|2022-06-26 01:24:40|736.34|728.54|736.31|728.51|736.35|728.55|736.29|728.49|10
1656206690000|2022-06-26 01:24:50|736.3|728.5|736.31|728.51|736.31|728.51|736.3|728.5|8
1656206700000|2022-06-26 01:25:00|736.3|728.5|736.26|728.46|736.31|728.51|736.26|728.46|7
1656206710000|2022-06-26 01:25:10|736.24|728.44|736.09|728.29|736.26|728.46|736.09|728.29|9
1656206720000|2022-06-26 01:25:20|736.1|728.3|736.13|728.33|736.15|728.35|736.09|728.29|7
1656206730000|2022-06-26 01:25:30|736.16|728.36|736.35|728.55|736.42|728.62|736.16|728.36|12
1656206740000|2022-06-26 01:25:40|736.32|728.52|736.36|728.56|736.37|728.57|736.24|728.44|7
1656206750000|2022-06-26 01:25:50|736.37|728.57|736.2|728.4|736.38|728.58|736.2|728.4|14
1656206760000|2022-06-26 01:26:00|736.21|728.41|735.45|727.65|736.22|728.42|735.45|727.65|25
1656206770000|2022-06-26 01:26:10|735.44|727.64|734.36|726.56|735.44|727.64|734.36|726.56|23
1656206780000|2022-06-26 01:26:20|734.34|726.54|734.05|726.25|734.34|726.54|733.68|725.88|26
1656206790000|2022-06-26 01:26:30|734.04|726.24|734.12|726.32|734.12|726.32|733.99|726.19|13
1656206800000|2022-06-26 01:26:40|734.09|726.29|734.24|726.44|734.24|726.44|734.04|726.24|24
1656206810000|2022-06-26 01:26:50|734.23|726.43|734.19|726.39|734.23|726.43|734.09|726.29|10
1656206820000|2022-06-26 01:27:00|734.21|726.41|734.22|726.42|734.29|726.49|734.13|726.33|23
1656206830000|2022-06-26 01:27:10|734.23|726.43|734.11|726.31|734.28|726.48|734.11|726.31|18
1656206840000|2022-06-26 01:27:20|734.09|726.29|734.72|726.92|734.77|726.97|734.09|726.29|18
1656206850000|2022-06-26 01:27:30|734.71|726.91|734.6|726.8|734.88|727.08|734.5|726.7|15
1656206860000|2022-06-26 01:27:40|734.57|726.77|734.4|726.6|734.57|726.77|734.4|726.6|11
1656206870000|2022-06-26 01:27:50|734.41|726.61|734.53|726.73|734.54|726.74|734.41|726.61|15
1656206880000|2022-06-26 01:28:00|734.54|726.74|734.55|726.75|734.67|726.87|734.54|726.74|4
1656206890000|2022-06-26 01:28:10|734.56|726.76|734.53|726.73|734.61|726.81|734.42|726.62|13
1656206900000|2022-06-26 01:28:20|734.54|726.74|734.57|726.77|734.58|726.78|734.54|726.74|3
1656206910000|2022-06-26 01:28:30|734.58|726.78|735.1|727.3|735.1|727.3|734.57|726.77|6
1656206920000|2022-06-26 01:28:40|735.09|727.29|734.35|726.55|735.09|727.29|734.35|726.55|19
1656206930000|2022-06-26 01:28:50|734.36|726.56|734.19|726.39|734.37|726.57|734.18|726.38|19
1656206940000|2022-06-26 01:29:00|734.23|726.43|734.21|726.41|734.23|726.43|734.14|726.34|13
1656206950000|2022-06-26 01:29:10|734.19|726.39|734.19|726.39|734.19|726.39|734.19|726.39|1
1656206960000|2022-06-26 01:29:20|734.2|726.4|733.62|725.82|734.2|726.4|733.6|725.8|15
1656206970000|2022-06-26 01:29:30|733.6|725.8|733.95|726.15|733.99|726.19|733.6|725.8|23
1656206980000|2022-06-26 01:29:40|733.94|726.14|733.73|725.93|733.97|726.17|733.73|725.93|20
1656206990000|2022-06-26 01:29:50|733.59|725.79|733.82|726.02|733.91|726.11|733.51|725.71|20
1656207000000|2022-06-26 01:30:00|733.84|726.04|732.46|724.66|733.84|726.04|732.46|724.66|24
1656207010000|2022-06-26 01:30:10|732.43|724.63|732.28|724.48|732.51|724.71|732.19|724.39|30
1656207020000|2022-06-26 01:30:20|732.29|724.49|730.74|722.94|732.31|724.51|730.74|722.94|22
1656207030000|2022-06-26 01:30:30|730.57|722.77|730.96|723.16|731.05|723.25|730.56|722.76|26
1656207040000|2022-06-26 01:30:40|730.95|723.15|730.33|722.53|731|723.2|730.29|722.49|27
1656207050000|2022-06-26 01:30:50|730.3|722.5|729.57|721.77|730.3|722.5|729.46|721.66|24
1656207060000|2022-06-26 01:31:00|729.56|721.76|729.51|721.71|730.06|722.26|729.5|721.7|32
1656207070000|2022-06-26 01:31:10|729.43|721.63|729.41|721.61|729.58|721.78|729.41|721.61|14
1656207080000|2022-06-26 01:31:20|729.42|721.62|729.91|722.11|729.91|722.11|729.4|721.6|18
1656207090000|2022-06-26 01:31:30|729.9|722.1|729.97|722.17|729.97|722.17|729.84|722.04|20
1656207100000|2022-06-26 01:31:40|730.01|722.21|729.95|722.15|730.01|722.21|729.87|722.07|23
1656207110000|2022-06-26 01:31:50|729.91|722.11|729.77|721.97|729.91|722.11|729.75|721.95|20
1656207120000|2022-06-26 01:32:00|729.76|721.96|729.87|722.07|729.92|722.12|729.73|721.93|28
1656207130000|2022-06-26 01:32:10|729.83|722.03|729.87|722.07|730.03|722.23|729.83|722.03|27
1656207140000|2022-06-26 01:32:20|729.89|722.09|730.16|722.36|730.21|722.41|729.87|722.07|19
1656207150000|2022-06-26 01:32:30|730.13|722.33|729.48|721.68|730.14|722.34|729.48|721.68|29
1656207160000|2022-06-26 01:32:40|729.47|721.67|729.87|722.07|729.99|722.19|729.47|721.67|20
1656207170000|2022-06-26 01:32:50|729.86|722.06|729.45|721.65|730.04|722.24|729.42|721.62|29
1656207180000|2022-06-26 01:33:00|729.46|721.66|729.39|721.59|729.48|721.68|729.38|721.58|15
1656207190000|2022-06-26 01:33:10|729.44|721.64|729.44|721.64|729.91|722.11|729.44|721.64|22
1656207200000|2022-06-26 01:33:20|729.45|721.65|729.87|722.07|729.9|722.1|729.4|721.6|23
1656207210000|2022-06-26 01:33:30|729.84|722.04|729.48|721.68|729.86|722.06|729.46|721.66|26
1656207220000|2022-06-26 01:33:40|729.47|721.67|729.93|722.13|729.93|722.13|729.44|721.64|16
1656207230000|2022-06-26 01:33:50|729.92|722.12|729.8|722|729.93|722.13|729.79|721.99|26
1656207240000|2022-06-26 01:34:00|729.79|721.99|729.59|721.79|729.87|722.07|729.53|721.73|23
1656207250000|2022-06-26 01:34:10|729.58|721.78|729.59|721.79|729.61|721.81|729.53|721.73|22
1656207260000|2022-06-26 01:34:20|729.41|721.61|728.66|720.86|729.41|721.61|728.65|720.85|25
1656207270000|2022-06-26 01:34:30|728.65|720.85|727.27|719.47|728.65|720.85|727.24|719.44|32
1656207280000|2022-06-26 01:34:40|727.28|719.48|725.61|717.81|727.28|719.48|725.56|717.76|31
1656207290000|2022-06-26 01:34:50|725.81|718.01|725.67|717.87|726.45|718.65|725.65|717.85|33
1656207300000|2022-06-26 01:35:00|725.66|717.86|724.29|716.49|725.77|717.97|724.29|716.49|31
1656207310000|2022-06-26 01:35:10|724.22|716.42|722.59|714.79|724.35|716.55|722.59|714.79|31
1656207320000|2022-06-26 01:35:20|722.57|714.77|724.16|716.36|724.16|716.36|722.43|714.63|36
1656207330000|2022-06-26 01:35:30|724.19|716.39|723.5|715.7|724.29|716.49|723.35|715.55|36
1656207340000|2022-06-26 01:35:40|723.52|715.72|723.41|715.61|723.76|715.96|723.38|715.58|31
1656207350000|2022-06-26 01:35:50|723.43|715.63|723.7|715.9|723.94|716.14|723.43|715.63|36
1656207360000|2022-06-26 01:36:00|723.91|716.11|723.94|716.14|724.23|716.43|723.91|716.11|26
1656207370000|2022-06-26 01:36:10|723.97|716.17|724.13|716.33|724.25|716.45|723.95|716.15|23
1656207380000|2022-06-26 01:36:20|724.21|716.41|724.31|716.51|724.56|716.76|724.2|716.4|21
1656207390000|2022-06-26 01:36:30|724.34|716.54|724.08|716.28|724.35|716.55|724.07|716.27|13
1656207400000|2022-06-26 01:36:40|724.09|716.29|723.49|715.69|724.22|716.42|723.48|715.68|19
1656207410000|2022-06-26 01:36:50|723.51|715.71|723.2|715.4|723.51|715.71|723.16|715.36|18
1656207420000|2022-06-26 01:37:00|723.21|715.41|723.05|715.25|723.21|715.41|722.92|715.12|19
1656207430000|2022-06-26 01:37:10|723.06|715.26|722.92|715.12|723.19|715.39|722.85|715.05|22
1656207440000|2022-06-26 01:37:20|722.93|715.13|722.71|714.91|722.93|715.13|722.67|714.87|26
1656207450000|2022-06-26 01:37:30|722.7|714.9|722.62|714.82|722.88|715.08|722.55|714.75|20
1656207460000|2022-06-26 01:37:40|722.71|714.91|722.01|714.21|722.71|714.91|722.01|714.21|28
1656207470000|2022-06-26 01:37:50|722|714.2|720.57|712.77|722|714.2|720.57|712.77|28
1656207480000|2022-06-26 01:38:00|720.56|712.76|721.75|713.95|721.75|713.95|720.22|712.42|30
1656207490000|2022-06-26 01:38:10|721.73|713.93|722.22|714.42|722.41|714.61|721.73|713.93|26
1656207500000|2022-06-26 01:38:20|722.21|714.41|722.2|714.4|722.25|714.45|722.12|714.32|18
1656207510000|2022-06-26 01:38:30|722.21|714.41|722.16|714.36|722.22|714.42|722.11|714.31|9
1656207520000|2022-06-26 01:38:40|722.13|714.33|723.06|715.26|723.06|715.26|722.13|714.33|34
1656207530000|2022-06-26 01:38:50|723.07|715.27|722.51|714.71|723.51|715.71|722.37|714.57|32
1656207540000|2022-06-26 01:39:00|722.5|714.7|723.09|715.29|723.09|715.29|722.5|714.7|23
1656207550000|2022-06-26 01:39:10|723.08|715.28|722.38|714.58|723.18|715.38|721.73|713.93|26
1656207560000|2022-06-26 01:39:20|722.37|714.57|722.37|714.57|722.61|714.81|722.12|714.32|29
1656207570000|2022-06-26 01:39:30|722.36|714.56|721.78|713.98|722.38|714.58|721.78|713.98|20
1656207580000|2022-06-26 01:39:40|721.76|713.96|720.46|712.66|721.97|714.17|720.46|712.66|34
1656207590000|2022-06-26 01:39:50|720.45|712.65|720.34|712.54|720.46|712.66|720.34|712.54|23
1656207600000|2022-06-26 01:40:00|720.36|712.56|720.37|712.57|720.75|712.95|720.34|712.54|25
1656207610000|2022-06-26 01:40:10|720.39|712.59|720.42|712.62|720.43|712.63|720.38|712.58|19
1656207620000|2022-06-26 01:40:20|720.41|712.61|720.56|712.76|720.57|712.77|720.35|712.55|19
1656207630000|2022-06-26 01:40:30|720.54|712.74|720.87|713.07|720.93|713.13|720.46|712.66|25
1656207640000|2022-06-26 01:40:40|720.88|713.08|721.26|713.46|721.26|713.46|720.87|713.07|23
1656207650000|2022-06-26 01:40:50|721.24|713.44|721.22|713.42|721.31|713.51|721.12|713.32|22
1656207660000|2022-06-26 01:41:00|721.23|713.43|721.36|713.56|721.89|714.09|721.2|713.4|27
1656207670000|2022-06-26 01:41:10|721.35|713.55|721.36|713.56|721.46|713.66|721.35|713.55|19
1656207680000|2022-06-26 01:41:20|721.37|713.57|721.43|713.63|721.44|713.64|721.35|713.55|24
1656207690000|2022-06-26 01:41:30|721.44|713.64|720.95|713.15|721.44|713.64|720.9|713.1|31
1656207700000|2022-06-26 01:41:40|720.97|713.17|721.22|713.42|721.22|713.42|720.96|713.16|20
1656207710000|2022-06-26 01:41:50|721.23|713.43|721.11|713.31|721.23|713.43|721.06|713.26|14
1656207720000|2022-06-26 01:42:00|721.13|713.33|720.82|713.02|721.24|713.44|720.63|712.83|26
1656207730000|2022-06-26 01:42:10|720.84|713.04|721.12|713.32|721.12|713.32|720.78|712.98|26
1656207740000|2022-06-26 01:42:20|721.11|713.31|721.1|713.3|721.11|713.31|721.08|713.28|6
1656207750000|2022-06-26 01:42:30|721.11|713.31|721.07|713.27|721.13|713.33|721.07|713.27|7
1656207760000|2022-06-26 01:42:40|721.09|713.29|721.19|713.39|721.2|713.4|721.06|713.26|12
1656207770000|2022-06-26 01:42:50|721.2|713.4|721.31|713.51|721.32|713.52|721.18|713.38|10
1656207780000|2022-06-26 01:43:00|721.32|713.52|721.16|713.36|721.85|714.05|721.16|713.36|30
1656207790000|2022-06-26 01:43:10|721.15|713.35|721.07|713.27|721.2|713.4|721|713.2|28
1656207800000|2022-06-26 01:43:20|721.08|713.28|721.36|713.56|721.55|713.75|721.04|713.24|28
1656207810000|2022-06-26 01:43:30|721.37|713.57|721.26|713.46|721.56|713.76|721.24|713.44|21
1656207820000|2022-06-26 01:43:40|721.28|713.48|721.48|713.68|721.5|713.7|721.28|713.48|19
1656207830000|2022-06-26 01:43:50|721.47|713.67|721.28|713.48|721.47|713.67|721.28|713.48|18
1656207840000|2022-06-26 01:44:00|721.29|713.49|721.7|713.9|721.71|713.91|721.28|713.48|16
1656207850000|2022-06-26 01:44:10|721.72|713.92|721.25|713.45|721.76|713.96|721.21|713.41|28
1656207860000|2022-06-26 01:44:20|721.24|713.44|721.28|713.48|721.28|713.48|721.21|713.41|16
1656207870000|2022-06-26 01:44:30|721.29|713.49|721.06|713.26|721.29|713.49|720.98|713.18|29
1656207880000|2022-06-26 01:44:40|721.09|713.29|721.04|713.24|721.11|713.31|721|713.2|19
1656207890000|2022-06-26 01:44:50|721.03|713.23|720.94|713.14|721.05|713.25|720.93|713.13|20
1656207900000|2022-06-26 01:45:00|720.97|713.17|721.08|713.28|721.09|713.29|720.92|713.12|22
1656207910000|2022-06-26 01:45:10|721.09|713.29|721.51|713.71|721.71|713.91|721.09|713.29|21
1656207920000|2022-06-26 01:45:20|721.57|713.77|721.41|713.61|721.77|713.97|721.36|713.56|29
1656207930000|2022-06-26 01:45:30|721.39|713.59|721.28|713.48|721.48|713.68|721.28|713.48|25
1656207940000|2022-06-26 01:45:40|721.27|713.47|721.39|713.59|721.49|713.69|721.24|713.44|25
1656207950000|2022-06-26 01:45:50|721.4|713.6|721.43|713.63|721.47|713.67|721.36|713.56|27
1656207960000|2022-06-26 01:46:00|721.46|713.66|721.87|714.07|721.87|714.07|721.43|713.63|21
1656207970000|2022-06-26 01:46:10|721.93|714.13|721.75|713.95|721.93|714.13|721.71|713.91|20
1656207980000|2022-06-26 01:46:20|721.82|714.02|721.91|714.11|721.93|714.13|721.82|714.02|25
1656207990000|2022-06-26 01:46:30|721.9|714.1|721.89|714.09|722.06|714.26|721.84|714.04|24
1656208000000|2022-06-26 01:46:40|721.93|714.13|721.97|714.17|722.02|714.22|721.84|714.04|26
1656208010000|2022-06-26 01:46:50|721.96|714.16|721.94|714.14|722.07|714.27|721.94|714.14|25
1656208020000|2022-06-26 01:47:00|721.92|714.12|722.05|714.25|722.1|714.3|721.92|714.12|20
1656208030000|2022-06-26 01:47:10|722.02|714.22|721.95|714.15|722.14|714.34|721.94|714.14|23
1656208040000|2022-06-26 01:47:20|721.93|714.13|722.08|714.28|722.1|714.3|721.93|714.13|20
1656208050000|2022-06-26 01:47:30|722.06|714.26|722.85|715.05|722.85|715.05|722.05|714.25|26
1656208060000|2022-06-26 01:47:40|722.82|715.02|722.78|714.98|722.82|715.02|722.61|714.81|19
1656208070000|2022-06-26 01:47:50|722.77|714.97|722.72|714.92|722.77|714.97|722.3|714.5|28
1656208080000|2022-06-26 01:48:00|722.71|714.91|722.67|714.87|722.76|714.96|722.29|714.49|23
1656208090000|2022-06-26 01:48:10|722.53|714.73|722.99|715.19|723.09|715.29|722.32|714.52|31
1656208100000|2022-06-26 01:48:20|722.93|715.13|722.09|714.29|722.93|715.13|722.09|714.29|33
1656208110000|2022-06-26 01:48:30|721.9|714.1|721.8|714|721.99|714.19|721.44|713.64|32
1656208120000|2022-06-26 01:48:40|721.81|714.01|721.98|714.18|722.19|714.39|721.77|713.97|25
1656208130000|2022-06-26 01:48:50|721.94|714.14|721.95|714.15|721.96|714.16|721.78|713.98|25
1656208140000|2022-06-26 01:49:00|721.93|714.13|722.11|714.31|722.15|714.35|721.85|714.05|27
1656208150000|2022-06-26 01:49:10|722.12|714.32|722.07|714.27|722.24|714.44|722|714.2|24
1656208160000|2022-06-26 01:49:20|722.06|714.26|721.85|714.05|722.13|714.33|721.85|714.05|29
1656208170000|2022-06-26 01:49:30|721.84|714.04|721.3|713.5|722.05|714.25|721.28|713.48|30
1656208180000|2022-06-26 01:49:40|721.28|713.48|721.24|713.44|721.46|713.66|721.15|713.35|32
1656208190000|2022-06-26 01:49:50|721.16|713.36|720.93|713.13|721.39|713.59|720.93|713.13|24
1656208200000|2022-06-26 01:50:00|720.9|713.1|720.23|712.43|720.96|713.16|720.23|712.43|19
1656208210000|2022-06-26 01:50:10|720.15|712.35|720.1|712.3|720.15|712.35|719.64|711.84|31
1656208220000|2022-06-26 01:50:20|720.09|712.29|720.83|713.03|720.94|713.14|719.88|712.08|30
1656208230000|2022-06-26 01:50:30|720.84|713.04|720.95|713.15|721.2|713.4|720.81|713.01|29
1656208240000|2022-06-26 01:50:40|720.96|713.16|720.73|712.93|720.96|713.16|720.72|712.92|22
1656208250000|2022-06-26 01:50:50|720.74|712.94|720.77|712.97|720.8|713|720.73|712.93|17
1656208260000|2022-06-26 01:51:00|720.78|712.98|720.83|713.03|720.83|713.03|720.78|712.98|13
1656208270000|2022-06-26 01:51:10|720.81|713.01|720.83|713.03|720.83|713.03|720.77|712.97|12
1656208280000|2022-06-26 01:51:20|720.82|713.02|720.99|713.19|721|713.2|720.82|713.02|16
1656208290000|2022-06-26 01:51:30|721.01|713.21|720.94|713.14|721.01|713.21|720.81|713.01|17
1656208300000|2022-06-26 01:51:40|720.93|713.13|720.98|713.18|721.03|713.23|720.93|713.13|20
1656208310000|2022-06-26 01:51:50|720.97|713.17|720.96|713.16|721.05|713.25|720.9|713.1|24
1656208320000|2022-06-26 01:52:00|720.95|713.15|720.51|712.71|720.96|713.16|720.49|712.69|13
1656208330000|2022-06-26 01:52:10|720.57|712.77|720.81|713.01|720.81|713.01|720.49|712.69|25
1656208340000|2022-06-26 01:52:20|720.83|713.03|720.85|713.05|720.86|713.06|720.81|713.01|4
1656208350000|2022-06-26 01:52:30|720.86|713.06|720.75|712.95|720.87|713.07|720.74|712.94|11
1656208360000|2022-06-26 01:52:40|720.78|712.98|720.85|713.05|720.93|713.13|720.78|712.98|25
1656208370000|2022-06-26 01:52:50|720.86|713.06|720.3|712.5|720.86|713.06|720.13|712.33|30
1656208380000|2022-06-26 01:53:00|720.32|712.52|720.21|712.41|720.36|712.56|720.17|712.37|25
1656208390000|2022-06-26 01:53:10|720.2|712.4|720.49|712.69|720.54|712.74|720.18|712.38|25
1656208400000|2022-06-26 01:53:20|720.48|712.68|720.46|712.66|720.9|713.1|720.39|712.59|27
1656208410000|2022-06-26 01:53:30|720.45|712.65|720.34|712.54|720.49|712.69|720.34|712.54|19
1656208420000|2022-06-26 01:53:40|720.36|712.56|720.25|712.45|720.5|712.7|720.25|712.45|24
1656208430000|2022-06-26 01:53:50|720.18|712.38|720.14|712.34|720.32|712.52|720.11|712.31|28
1656208440000|2022-06-26 01:54:00|720.2|712.4|720.2|712.4|720.22|712.42|720.1|712.3|17
1656208450000|2022-06-26 01:54:10|720.19|712.39|720.07|712.27|720.19|712.39|720.02|712.22|19
1656208460000|2022-06-26 01:54:20|720.04|712.24|720.1|712.3|720.1|712.3|719.98|712.18|27
1656208470000|2022-06-26 01:54:30|720.15|712.35|720.08|712.28|720.17|712.37|720.01|712.21|17
1656208480000|2022-06-26 01:54:40|720.06|712.26|720.22|712.42|720.24|712.44|720.03|712.23|21
1656208490000|2022-06-26 01:54:50|720.21|712.41|720.22|712.42|720.23|712.43|720.14|712.34|23
1656208500000|2022-06-26 01:55:00|720.21|712.41|720.38|712.58|720.38|712.58|720.17|712.37|25
1656208510000|2022-06-26 01:55:10|720.36|712.56|720.79|712.99|720.84|713.04|720.36|712.56|25
1656208520000|2022-06-26 01:55:20|720.78|712.98|720.57|712.77|720.86|713.06|720.48|712.68|23
1656208530000|2022-06-26 01:55:30|720.55|712.75|720.47|712.67|720.58|712.78|720.43|712.63|16
1656208540000|2022-06-26 01:55:40|720.48|712.68|720.31|712.51|720.5|712.7|720.23|712.43|21
1656208550000|2022-06-26 01:55:50|720.35|712.55|720.24|712.44|720.35|712.55|720.17|712.37|21
1656208560000|2022-06-26 01:56:00|720.23|712.43|720.21|712.41|720.32|712.52|720.19|712.39|21
1656208570000|2022-06-26 01:56:10|720.19|712.39|720.21|712.41|720.29|712.49|720.13|712.33|24
1656208580000|2022-06-26 01:56:20|720.2|712.4|720.18|712.38|720.28|712.48|720.17|712.37|19
1656208590000|2022-06-26 01:56:30|720.17|712.37|720.26|712.46|720.26|712.46|720.17|712.37|22
1656208600000|2022-06-26 01:56:40|720.22|712.42|720.17|712.37|720.25|712.45|720.17|712.37|17
1656208610000|2022-06-26 01:56:50|720.16|712.36|720.26|712.46|720.26|712.46|720.16|712.36|19
1656208620000|2022-06-26 01:57:00|720.25|712.45|720.28|712.48|720.34|712.54|720.24|712.44|20
1656208630000|2022-06-26 01:57:10|720.25|712.45|720.19|712.39|720.3|712.5|720.16|712.36|18
1656208640000|2022-06-26 01:57:20|720.14|712.34|720.3|712.5|720.3|712.5|720.12|712.32|21
1656208650000|2022-06-26 01:57:30|720.31|712.51|720.79|712.99|720.79|712.99|720.21|712.41|21
1656208660000|2022-06-26 01:57:40|720.82|713.02|720.85|713.05|720.91|713.11|720.77|712.97|26
1656208670000|2022-06-26 01:57:50|720.88|713.08|720.83|713.03|720.89|713.09|720.76|712.96|28
1656208680000|2022-06-26 01:58:00|720.81|713.01|720.97|713.17|721.04|713.24|720.8|713|24
1656208690000|2022-06-26 01:58:10|721.02|713.22|721.34|713.54|721.36|713.56|720.98|713.18|25
1656208700000|2022-06-26 01:58:20|721.35|713.55|721.4|713.6|721.42|713.62|721.32|713.52|17
1656208710000|2022-06-26 01:58:30|721.86|714.06|721.95|714.15|721.95|714.15|721.81|714.01|20
1656208720000|2022-06-26 01:58:40|721.96|714.16|721.86|714.06|722.02|714.22|721.73|713.93|21
1656208730000|2022-06-26 01:58:50|721.88|714.08|722.19|714.39|722.23|714.43|721.88|714.08|14
1656208740000|2022-06-26 01:59:00|722.2|714.4|722.78|714.98|722.78|714.98|722.2|714.4|25
1656208750000|2022-06-26 01:59:10|722.63|714.83|722.91|715.11|723.2|715.4|722.63|714.83|27
1656208760000|2022-06-26 01:59:20|722.9|715.1|723.09|715.29|723.09|715.29|722.9|715.1|23
1656208770000|2022-06-26 01:59:30|723.07|715.27|722.97|715.17|723.11|715.31|722.96|715.16|13
1656208780000|2022-06-26 01:59:40|722.96|715.16|722.55|714.75|722.96|715.16|722.55|714.75|9
1656208790000|2022-06-26 01:59:50|722.59|714.79|722.49|714.69|722.59|714.79|722.49|714.69|6
1656208800000|2022-06-26 02:00:00|722.54|714.74|723.74|715.94|723.74|715.94|722.47|714.67|32
1656208810000|2022-06-26 02:00:10|723.73|715.93|723.86|716.06|723.89|716.09|723.35|715.55|22
1656208820000|2022-06-26 02:00:20|723.87|716.07|723.86|716.06|723.97|716.17|723.82|716.02|24
1656208830000|2022-06-26 02:00:30|723.88|716.08|723.91|716.11|723.91|716.11|723.64|715.84|22
1656208840000|2022-06-26 02:00:40|723.89|716.09|723.91|716.11|723.91|716.11|723.86|716.06|10
1656208850000|2022-06-26 02:00:50|723.89|716.09|723.95|716.15|723.96|716.16|723.85|716.05|19
1656208860000|2022-06-26 02:01:00|723.94|716.14|724.03|716.23|724.04|716.24|723.92|716.12|7
1656208870000|2022-06-26 02:01:10|723.84|716.04|723.91|716.11|723.91|716.11|723.8|716|21
1656208880000|2022-06-26 02:01:20|723.95|716.15|723.94|716.14|723.96|716.16|723.91|716.11|13
1656208890000|2022-06-26 02:01:30|723.91|716.11|723.91|716.11|723.93|716.13|723.83|716.03|15
1656208900000|2022-06-26 02:01:40|723.9|716.1|723.89|716.09|723.91|716.11|723.89|716.09|9
1656208910000|2022-06-26 02:01:50|723.9|716.1|723.9|716.1|723.92|716.12|723.9|716.1|13
1656208920000|2022-06-26 02:02:00|723.91|716.11|723.93|716.13|723.98|716.18|723.86|716.06|18
1656208930000|2022-06-26 02:02:10|723.94|716.14|723.93|716.13|723.94|716.14|723.92|716.12|6
1656208940000|2022-06-26 02:02:20|723.86|716.06|723.62|715.82|723.87|716.07|723.6|715.8|17
1656208950000|2022-06-26 02:02:30|723.67|715.87|723.33|715.53|723.67|715.87|723.32|715.52|14
1656208960000|2022-06-26 02:02:40|723.3|715.5|723.39|715.59|723.44|715.64|723.25|715.45|17
1656208970000|2022-06-26 02:02:50|723.4|715.6|723.15|715.35|723.4|715.6|723.15|715.35|11
1656208980000|2022-06-26 02:03:00|723.14|715.34|723.26|715.46|723.27|715.47|723.1|715.3|14
1656208990000|2022-06-26 02:03:10|723.27|715.47|723.31|715.51|723.32|715.52|723.27|715.47|6
1656209000000|2022-06-26 02:03:20|723.26|715.46|723.26|715.46|723.41|715.61|723.2|715.4|14
1656209010000|2022-06-26 02:03:30|723.24|715.44|723.69|715.89|723.7|715.9|723.22|715.42|16
1656209020000|2022-06-26 02:03:40|723.66|715.86|723.43|715.63|723.68|715.88|723.34|715.54|13
1656209030000|2022-06-26 02:03:50|723.45|715.65|723.45|715.65|723.45|715.65|723.45|715.65|1
1656209040000|2022-06-26 02:04:00|723.44|715.64|723.32|715.52|723.55|715.75|723.31|715.51|12
1656209050000|2022-06-26 02:04:10|723.34|715.54|723.38|715.58|723.5|715.7|723.34|715.54|11
1656209060000|2022-06-26 02:04:20|723.45|715.65|723.45|715.65|723.45|715.65|723.38|715.58|5
1656209070000|2022-06-26 02:04:30|723.38|715.58|723.35|715.55|723.45|715.65|723.35|715.55|8
1656209080000|2022-06-26 02:04:40|723.43|715.63|723.38|715.58|723.43|715.63|723.3|715.5|8
1656209090000|2022-06-26 02:04:50|723.3|715.5|723.22|715.42|723.38|715.58|723.22|715.42|9
1656209100000|2022-06-26 02:05:00|723.23|715.43|723.19|715.39|723.24|715.44|723.17|715.37|5
1656209110000|2022-06-26 02:05:10|723.24|715.44|723.19|715.39|723.28|715.48|723.18|715.38|6
1656209120000|2022-06-26 02:05:20|723.2|715.4|723.37|715.57|723.37|715.57|723.2|715.4|7
1656209130000|2022-06-26 02:05:30|723.38|715.58|723.39|715.59|723.4|715.6|723.2|715.4|11
1656209140000|2022-06-26 02:05:40|723.42|715.62|723.7|715.9|723.71|715.91|723.33|715.53|16
1656209150000|2022-06-26 02:05:50|723.67|715.87|723.37|715.57|723.67|715.87|723.36|715.56|12
1656209160000|2022-06-26 02:06:00|723.4|715.6|723.5|715.7|723.63|715.83|723.36|715.56|16
1656209170000|2022-06-26 02:06:10|723.49|715.69|723.42|715.62|723.5|715.7|723.38|715.58|10
1656209180000|2022-06-26 02:06:20|723.43|715.63|724.01|716.21|724.09|716.29|723.43|715.63|15
1656209190000|2022-06-26 02:06:30|723.95|716.15|724.07|716.27|724.07|716.27|723.95|716.15|9
1656209200000|2022-06-26 02:06:40|724.08|716.28|724.18|716.38|724.2|716.4|724.07|716.27|11
1656209210000|2022-06-26 02:06:50|724.17|716.37|724.15|716.35|724.18|716.38|723.93|716.13|11
1656209220000|2022-06-26 02:07:00|724.12|716.32|723.98|716.18|724.17|716.37|723.98|716.18|13
1656209230000|2022-06-26 02:07:10|724.01|716.21|724|716.2|724.02|716.22|724|716.2|9
1656209240000|2022-06-26 02:07:20|724.02|716.22|723.71|715.91|724.13|716.33|723.71|715.91|11
1656209250000|2022-06-26 02:07:30|723.76|715.96|723.99|716.19|724.02|716.22|723.76|715.96|12
1656209260000|2022-06-26 02:07:40|724.02|716.22|724.02|716.22|724.05|716.25|723.99|716.19|7
1656209270000|2022-06-26 02:07:50|724.05|716.25|723.79|715.99|724.06|716.26|723.79|715.99|5
1656209280000|2022-06-26 02:08:00|723.74|715.94|723.7|715.9|723.74|715.94|723.7|715.9|5
1656209290000|2022-06-26 02:08:10|723.67|715.87|723.74|715.94|723.74|715.94|723.67|715.87|6
1656209300000|2022-06-26 02:08:20|723.71|715.91|723.74|715.94|723.74|715.94|723.7|715.9|11
1656209310000|2022-06-26 02:08:30|723.71|715.91|723.22|715.42|723.71|715.91|723.22|715.42|11
1656209320000|2022-06-26 02:08:40|723.2|715.4|723.23|715.43|723.27|715.47|723.04|715.24|17
1656209330000|2022-06-26 02:08:50|723.22|715.42|723.2|715.4|723.22|715.42|723.15|715.35|11
1656209340000|2022-06-26 02:09:00|723.16|715.36|723.26|715.46|723.26|715.46|723.07|715.27|9
1656209350000|2022-06-26 02:09:10|723.25|715.45|723.28|715.48|723.31|715.51|723.25|715.45|10
1656209360000|2022-06-26 02:09:20|723.27|715.47|723.21|715.41|723.3|715.5|723.21|715.41|14
1656209370000|2022-06-26 02:09:30|723.23|715.43|722.4|714.6|723.23|715.43|722.29|714.49|31
1656209380000|2022-06-26 02:09:40|722.39|714.59|722.61|714.81|722.86|715.06|722.28|714.48|27
1656209390000|2022-06-26 02:09:50|722.6|714.8|722.3|714.5|722.61|714.81|722.3|714.5|14
1656209400000|2022-06-26 02:10:00|722.21|714.41|722.3|714.5|722.3|714.5|722.14|714.34|22
1656209410000|2022-06-26 02:10:10|722.29|714.49|722.18|714.38|722.3|714.5|722.1|714.3|18
1656209420000|2022-06-26 02:10:20|722.16|714.36|722.2|714.4|722.27|714.47|722.16|714.36|5
1656209430000|2022-06-26 02:10:30|722.28|714.48|722.3|714.5|722.3|714.5|722.23|714.43|12
1656209440000|2022-06-26 02:10:40|722.29|714.49|722.09|714.29|722.29|714.49|721.98|714.18|22
1656209450000|2022-06-26 02:10:50|722.12|714.32|722.01|714.21|722.12|714.32|721.99|714.19|21
1656209460000|2022-06-26 02:11:00|721.99|714.19|721.39|713.59|722.09|714.29|721.38|713.58|22
1656209470000|2022-06-26 02:11:10|721.4|713.6|720.31|712.51|721.41|713.61|720.29|712.49|22
1656209480000|2022-06-26 02:11:20|720.3|712.5|720.63|712.83|720.63|712.83|720.21|712.41|19
1656209490000|2022-06-26 02:11:30|720.72|712.92|721.03|713.23|721.03|713.23|720.72|712.92|23
1656209500000|2022-06-26 02:11:40|721.02|713.22|721.13|713.33|721.21|713.41|721.02|713.22|17
1656209510000|2022-06-26 02:11:50|721.14|713.34|721.02|713.22|721.14|713.34|720.98|713.18|23
1656209520000|2022-06-26 02:12:00|721.05|713.25|720.99|713.19|721.06|713.26|720.97|713.17|15
1656209530000|2022-06-26 02:12:10|720.97|713.17|720.95|713.15|720.97|713.17|720.91|713.11|9
1656209540000|2022-06-26 02:12:20|721.04|713.24|721.13|713.33|721.13|713.33|721.04|713.24|5
1656209550000|2022-06-26 02:12:30|721.1|713.3|721.13|713.33|721.14|713.34|721.1|713.3|10
1656209560000|2022-06-26 02:12:40|721.14|713.34|721.19|713.39|721.3|713.5|721.13|713.33|8
1656209570000|2022-06-26 02:12:50|721.21|713.41|721.79|713.99|721.83|714.03|721.19|713.39|19
1656209580000|2022-06-26 02:13:00|721.8|714|721.86|714.06|721.86|714.06|721.65|713.85|24
1656209590000|2022-06-26 02:13:10|721.87|714.07|721.92|714.12|721.92|714.12|721.84|714.04|11
1656209600000|2022-06-26 02:13:20|721.91|714.11|721.84|714.04|722|714.2|721.8|714|9
1656209610000|2022-06-26 02:13:30|721.85|714.05|721.96|714.16|721.97|714.17|721.85|714.05|8
1656209620000|2022-06-26 02:13:40|721.95|714.15|721.99|714.19|721.99|714.19|721.95|714.15|5
1656209630000|2022-06-26 02:13:50|722.01|714.21|721.86|714.06|722.02|714.22|721.83|714.03|4
1656209640000|2022-06-26 02:14:00|721.87|714.07|722.04|714.24|722.04|714.24|721.87|714.07|11
1656209650000|2022-06-26 02:14:10|722.03|714.23|721.38|713.58|722.03|714.23|721.37|713.57|12
1656209660000|2022-06-26 02:14:20|721.39|713.59|721.38|713.58|721.44|713.64|721.27|713.47|9
1656209670000|2022-06-26 02:14:30|721.4|713.6|721.44|713.64|721.45|713.65|721.35|713.55|17
1656209680000|2022-06-26 02:14:40|721.59|713.79|721.44|713.64|721.59|713.79|721.44|713.64|2
1656209690000|2022-06-26 02:14:50|721.41|713.61|721.08|713.28|721.41|713.61|721.06|713.26|15
1656209700000|2022-06-26 02:15:00|721.06|713.26|720.26|712.46|721.07|713.27|720.24|712.44|25
1656209710000|2022-06-26 02:15:10|720.25|712.45|720.31|712.51|720.6|712.8|720.25|712.45|23
1656209720000|2022-06-26 02:15:20|720.32|712.52|720.89|713.09|720.99|713.19|720.32|712.52|20
1656209730000|2022-06-26 02:15:30|720.87|713.07|720.86|713.06|720.91|713.11|720.76|712.96|25
1656209740000|2022-06-26 02:15:40|720.85|713.05|720.91|713.11|720.97|713.17|720.83|713.03|21
1656209750000|2022-06-26 02:15:50|720.9|713.1|720.99|713.19|720.99|713.19|720.72|712.92|22
1656209760000|2022-06-26 02:16:00|720.84|713.04|720.88|713.08|720.93|713.13|720.79|712.99|22
1656209770000|2022-06-26 02:16:10|720.87|713.07|720.89|713.09|720.89|713.09|720.85|713.05|11
1656209780000|2022-06-26 02:16:20|720.88|713.08|720.9|713.1|720.91|713.11|720.87|713.07|11
1656209790000|2022-06-26 02:16:30|720.89|713.09|720.94|713.14|720.99|713.19|720.83|713.03|12
1656209800000|2022-06-26 02:16:40|720.95|713.15|720.94|713.14|721.01|713.21|720.86|713.06|20
1656209810000|2022-06-26 02:16:50|720.95|713.15|721.17|713.37|721.22|713.42|720.87|713.07|19
1656209820000|2022-06-26 02:17:00|721.19|713.39|721|713.2|721.19|713.39|720.94|713.14|26
1656209830000|2022-06-26 02:17:10|720.9|713.1|720.99|713.19|721|713.2|720.9|713.1|23
1656209840000|2022-06-26 02:17:20|720.98|713.18|721|713.2|721|713.2|720.98|713.18|3
1656209850000|2022-06-26 02:17:30|721.01|713.21|721.04|713.24|721.04|713.24|720.99|713.19|11
1656209860000|2022-06-26 02:17:40|721.05|713.25|721.09|713.29|721.09|713.29|720.96|713.16|13
1656209870000|2022-06-26 02:17:50|721.08|713.28|721.73|713.93|721.74|713.94|720.99|713.19|25
1656209880000|2022-06-26 02:18:00|721.76|713.96|721.3|713.5|721.8|714|721.24|713.44|21
1656209890000|2022-06-26 02:18:10|721.21|713.41|721.22|713.42|721.26|713.46|721.21|713.41|7
1656209900000|2022-06-26 02:18:20|721.21|713.41|721.27|713.47|721.27|713.47|721.21|713.41|4
1656209910000|2022-06-26 02:18:30|721.24|713.44|721.26|713.46|721.29|713.49|721.12|713.32|13
1656209920000|2022-06-26 02:18:40|721.25|713.45|721.25|713.45|721.32|713.52|721.21|713.41|21
1656209930000|2022-06-26 02:18:50|721.24|713.44|721.21|713.41|721.35|713.55|721.15|713.35|18
1656209940000|2022-06-26 02:19:00|721.22|713.42|721.28|713.48|721.39|713.59|721.19|713.39|24
1656209950000|2022-06-26 02:19:10|721.31|713.51|720.39|712.59|721.31|713.51|720.36|712.56|19
1656209960000|2022-06-26 02:19:20|720.37|712.57|720.79|712.99|720.81|713.01|720.37|712.57|20
1656209970000|2022-06-26 02:19:30|720.76|712.96|720.38|712.58|720.76|712.96|720.33|712.53|14
1656209980000|2022-06-26 02:19:40|720.36|712.56|720.38|712.58|720.38|712.58|720.36|712.56|2
1656209990000|2022-06-26 02:19:50|720.36|712.56|720.18|712.38|720.37|712.57|720.04|712.24|25
1656210000000|2022-06-26 02:20:00|720.15|712.35|720.08|712.28|720.21|712.41|719.98|712.18|24
1656210010000|2022-06-26 02:20:10|720.07|712.27|720.14|712.34|720.25|712.45|720.03|712.23|25
1656210020000|2022-06-26 02:20:20|720.16|712.36|720.19|712.39|720.19|712.39|720.1|712.3|17
1656210030000|2022-06-26 02:20:30|720.2|712.4|720.13|712.33|720.23|712.43|720.07|712.27|17
1656210040000|2022-06-26 02:20:40|720.11|712.31|720.11|712.31|720.15|712.35|720.09|712.29|11
1656210050000|2022-06-26 02:20:50|720.15|712.35|720.18|712.38|720.18|712.38|720.11|712.31|5
1656210060000|2022-06-26 02:21:00|720.09|712.29|720.04|712.24|720.1|712.3|720.03|712.23|10
1656210070000|2022-06-26 02:21:10|720.06|712.26|720.73|712.93|720.76|712.96|720.02|712.22|22
1656210080000|2022-06-26 02:21:20|720.74|712.94|720.54|712.74|720.79|712.99|720.54|712.74|15
1656210090000|2022-06-26 02:21:30|720.5|712.7|720.38|712.58|720.63|712.83|720.36|712.56|19
1656210100000|2022-06-26 02:21:40|720.45|712.65|720.8|713|720.94|713.14|720.45|712.65|20
1656210110000|2022-06-26 02:21:50|720.82|713.02|720.86|713.06|720.92|713.12|720.75|712.95|16
1656210120000|2022-06-26 02:22:00|720.87|713.07|720.87|713.07|720.93|713.13|720.71|712.91|26
1656210130000|2022-06-26 02:22:10|720.68|712.88|720.86|713.06|720.89|713.09|720.68|712.88|18
1656210140000|2022-06-26 02:22:20|720.84|713.04|720.47|712.67|720.84|713.04|720.47|712.67|22
1656210150000|2022-06-26 02:22:30|720.54|712.74|720.58|712.78|720.58|712.78|720.49|712.69|14
1656210160000|2022-06-26 02:22:40|720.59|712.79|720.45|712.65|720.61|712.81|720.35|712.55|14
1656210170000|2022-06-26 02:22:50|720.44|712.64|720.74|712.94|720.79|712.99|720.44|712.64|24
1656210180000|2022-06-26 02:23:00|720.75|712.95|720.78|712.98|720.92|713.12|720.6|712.8|26
1656210190000|2022-06-26 02:23:10|720.8|713|720.8|713|720.85|713.05|720.8|713|14
1656210200000|2022-06-26 02:23:20|720.83|713.03|720.53|712.73|720.83|713.03|720.52|712.72|13
1656210210000|2022-06-26 02:23:30|720.54|712.74|720.15|712.35|720.54|712.74|720.14|712.34|22
1656210220000|2022-06-26 02:23:40|720.17|712.37|720.14|712.34|720.19|712.39|720.12|712.32|13
1656210230000|2022-06-26 02:23:50|720.13|712.33|720.17|712.37|720.32|712.52|720.13|712.33|18
1656210240000|2022-06-26 02:24:00|720.18|712.38|719.78|711.98|720.18|712.38|719.78|711.98|19
1656210250000|2022-06-26 02:24:10|719.66|711.86|719.4|711.6|719.66|711.86|719.24|711.44|30
1656210260000|2022-06-26 02:24:20|719.39|711.59|719.33|711.53|719.44|711.64|719.27|711.47|19
1656210270000|2022-06-26 02:24:30|719.31|711.51|718.66|710.86|719.36|711.56|718.66|710.86|31
1656210280000|2022-06-26 02:24:40|718.65|710.85|718.65|710.85|718.68|710.88|718.61|710.81|17
1656210290000|2022-06-26 02:24:50|718.64|710.84|718.92|711.12|719.1|711.3|718.43|710.63|26
1656210300000|2022-06-26 02:25:00|718.98|711.18|719.7|711.9|719.7|711.9|718.97|711.17|21
1656210310000|2022-06-26 02:25:10|719.71|711.91|719.31|711.51|719.74|711.94|719.3|711.5|23
1656210320000|2022-06-26 02:25:20|719.32|711.52|719.05|711.25|719.36|711.56|719.05|711.25|22
1656210330000|2022-06-26 02:25:30|719.04|711.24|719.16|711.36|719.21|711.41|719.02|711.22|29
1656210340000|2022-06-26 02:25:40|719.14|711.34|719.78|711.98|719.78|711.98|719.14|711.34|24
1656210350000|2022-06-26 02:25:50|719.79|711.99|719.95|712.15|720.03|712.23|719.77|711.97|25
1656210360000|2022-06-26 02:26:00|720.01|712.21|720.14|712.34|720.22|712.42|720|712.2|24
1656210370000|2022-06-26 02:26:10|720.11|712.31|719.89|712.09|720.18|712.38|719.81|712.01|24
1656210380000|2022-06-26 02:26:20|719.72|711.92|719.38|711.58|719.72|711.92|719.36|711.56|19
1656210390000|2022-06-26 02:26:30|719.39|711.59|719.4|711.6|719.45|711.65|719.39|711.59|11
1656210400000|2022-06-26 02:26:40|719.39|711.59|719.32|711.52|719.41|711.61|719.23|711.43|16
1656210410000|2022-06-26 02:26:50|719.34|711.54|719.36|711.56|719.36|711.56|719.2|711.4|15
1656210420000|2022-06-26 02:27:00|719.37|711.57|719.38|711.58|719.76|711.96|719.33|711.53|20
1656210430000|2022-06-26 02:27:10|719.37|711.57|719.35|711.55|719.39|711.59|719.35|711.55|10
1656210440000|2022-06-26 02:27:20|719.36|711.56|719.17|711.37|719.42|711.62|719.17|711.37|17
1656210450000|2022-06-26 02:27:30|719.18|711.38|719.1|711.3|719.32|711.52|719.09|711.29|14
1656210460000|2022-06-26 02:27:40|719.09|711.29|719.86|712.06|719.89|712.09|719.09|711.29|27
1656210470000|2022-06-26 02:27:50|719.68|711.88|719.67|711.87|719.78|711.98|719.65|711.85|22
1656210480000|2022-06-26 02:28:00|719.69|711.89|719.33|711.53|719.8|712|719.33|711.53|25
1656210490000|2022-06-26 02:28:10|719.34|711.54|719.39|711.59|719.42|711.62|719.34|711.54|16
1656210500000|2022-06-26 02:28:20|719.38|711.58|719.35|711.55|719.4|711.6|719.34|711.54|13
1656210510000|2022-06-26 02:28:30|719.36|711.56|719.25|711.45|719.4|711.6|719.25|711.45|10
1656210520000|2022-06-26 02:28:40|719.26|711.46|719.26|711.46|719.32|711.52|719.26|711.46|13
1656210530000|2022-06-26 02:28:50|719.28|711.48|719.29|711.49|719.33|711.53|719.25|711.45|11
1656210540000|2022-06-26 02:29:00|719.3|711.5|719.98|712.18|719.98|712.18|719.29|711.49|21
1656210550000|2022-06-26 02:29:10|719.97|712.17|720.02|712.22|720.02|712.22|719.97|712.17|15
1656210560000|2022-06-26 02:29:20|720.03|712.23|720.04|712.24|720.08|712.28|720.02|712.22|10
1656210570000|2022-06-26 02:29:30|720.05|712.25|720.1|712.3|720.1|712.3|720.01|712.21|11
1656210580000|2022-06-26 02:29:40|720.11|712.31|719.42|711.62|720.15|712.35|719.4|711.6|26
1656210590000|2022-06-26 02:29:50|719.43|711.63|719.43|711.63|719.46|711.66|719.42|711.62|9
1656210600000|2022-06-26 02:30:00|719.45|711.65|719.47|711.67|719.47|711.67|719.26|711.46|16
1656210610000|2022-06-26 02:30:10|719.64|711.84|719.65|711.85|719.73|711.93|719.62|711.82|21
1656210620000|2022-06-26 02:30:20|719.64|711.84|719.27|711.47|719.64|711.84|719.23|711.43|15
1656210630000|2022-06-26 02:30:30|719.26|711.46|719.22|711.42|719.27|711.47|719.16|711.36|9
1656210640000|2022-06-26 02:30:40|719.21|711.41|719.16|711.36|719.22|711.42|719.15|711.35|14
1656210650000|2022-06-26 02:30:50|719.17|711.37|719.18|711.38|719.25|711.45|719.12|711.32|20
1656210660000|2022-06-26 02:31:00|719.19|711.39|719.93|712.13|719.96|712.16|719.19|711.39|25
1656210670000|2022-06-26 02:31:10|720.02|712.22|719.89|712.09|720.02|712.22|719.84|712.04|11
1656210680000|2022-06-26 02:31:20|719.92|712.12|719.93|712.13|719.94|712.14|719.88|712.08|15
1656210690000|2022-06-26 02:31:30|719.92|712.12|719.81|712.01|719.94|712.14|719.77|711.97|9
1656210700000|2022-06-26 02:31:40|719.82|712.02|720|712.2|720|712.2|719.81|712.01|17
1656210710000|2022-06-26 02:31:50|719.99|712.19|719.86|712.06|720.03|712.23|719.81|712.01|25
1656210720000|2022-06-26 02:32:00|719.85|712.05|720.03|712.23|720.03|712.23|719.85|712.05|23
1656210730000|2022-06-26 02:32:10|720.04|712.24|719.99|712.19|720.04|712.24|719.94|712.14|20
1656210740000|2022-06-26 02:32:20|720|712.2|720.1|712.3|720.12|712.32|720|712.2|11
1656210750000|2022-06-26 02:32:30|720.12|712.32|720.07|712.27|720.16|712.36|720.03|712.23|15
1656210760000|2022-06-26 02:32:40|720.06|712.26|719.53|711.73|720.08|712.28|719.53|711.73|16
1656210770000|2022-06-26 02:32:50|719.52|711.72|719.17|711.37|719.52|711.72|719.17|711.37|22
1656210780000|2022-06-26 02:33:00|719.2|711.4|719.31|711.51|719.35|711.55|719.17|711.37|19
1656210790000|2022-06-26 02:33:10|719.2|711.4|719.15|711.35|719.21|711.41|719.15|711.35|17
1656210800000|2022-06-26 02:33:20|719.16|711.36|719.14|711.34|719.22|711.42|719.14|711.34|14
1656210810000|2022-06-26 02:33:30|719.15|711.35|719.18|711.38|719.18|711.38|719.15|711.35|4
1656210820000|2022-06-26 02:33:40|719.17|711.37|719.21|711.41|719.21|711.41|719.16|711.36|5
1656210830000|2022-06-26 02:33:50|719.16|711.36|719.19|711.39|719.21|711.41|719.14|711.34|16
1656210840000|2022-06-26 02:34:00|719.13|711.33|719.24|711.44|719.24|711.44|719.13|711.33|18
1656210850000|2022-06-26 02:34:10|719.23|711.43|719.27|711.47|719.28|711.48|719.2|711.4|16
1656210860000|2022-06-26 02:34:20|719.28|711.48|720.07|712.27|720.07|712.27|719.28|711.48|25
1656210870000|2022-06-26 02:34:30|720.08|712.28|720.18|712.38|720.25|712.45|720.08|712.28|10
1656210880000|2022-06-26 02:34:40|720.2|712.4|720.1|712.3|720.22|712.42|720.04|712.24|23
1656210890000|2022-06-26 02:34:50|720.09|712.29|720.09|712.29|720.1|712.3|720.04|712.24|21
1656210900000|2022-06-26 02:35:00|720.08|712.28|719.95|712.15|720.08|712.28|719.95|712.15|20
1656210910000|2022-06-26 02:35:10|719.97|712.17|719.83|712.03|719.98|712.18|719.83|712.03|18
1656210920000|2022-06-26 02:35:20|719.84|712.04|719.79|711.99|719.87|712.07|719.79|711.99|13
1656210930000|2022-06-26 02:35:30|719.58|711.78|719.56|711.76|719.59|711.79|719.44|711.64|19
1656210940000|2022-06-26 02:35:40|719.55|711.75|719.51|711.71|719.56|711.76|719.51|711.71|7
1656210950000|2022-06-26 02:35:50|719.49|711.69|719.39|711.59|719.49|711.69|719.3|711.5|13
1656210960000|2022-06-26 02:36:00|719.31|711.51|719.3|711.5|719.33|711.53|719.26|711.46|15
1656210970000|2022-06-26 02:36:10|719.31|711.51|719.29|711.49|719.31|711.51|719.28|711.48|8
1656210980000|2022-06-26 02:36:20|719.28|711.48|719.28|711.48|719.39|711.59|719.26|711.46|14
1656210990000|2022-06-26 02:36:30|719.29|711.49|719.86|712.06|720.07|712.27|719.27|711.47|30
1656211000000|2022-06-26 02:36:40|719.63|711.83|719.4|711.6|719.65|711.85|719.4|711.6|16
1656211010000|2022-06-26 02:36:50|719.44|711.64|719.44|711.64|719.55|711.75|719.42|711.62|10
1656211020000|2022-06-26 02:37:00|719.37|711.57|719.37|711.57|719.37|711.57|719.37|711.57|1
1656211030000|2022-06-26 02:37:10|719.63|711.83|719.78|711.98|719.92|712.12|719.63|711.83|22
1656211040000|2022-06-26 02:37:20|719.61|711.81|719.45|711.65|719.61|711.81|719.42|711.62|12
1656211050000|2022-06-26 02:37:30|719.46|711.66|719.61|711.81|719.62|711.82|719.46|711.66|16
1656211060000|2022-06-26 02:37:40|719.6|711.8|719.36|711.56|719.6|711.8|719.34|711.54|15
1656211070000|2022-06-26 02:37:50|719.35|711.55|719.36|711.56|719.37|711.57|719.33|711.53|7
1656211080000|2022-06-26 02:38:00|719.35|711.55|719.33|711.53|719.36|711.56|719.3|711.5|5
1656211090000|2022-06-26 02:38:10|719.35|711.55|719.45|711.65|719.45|711.65|719.26|711.46|10
1656211100000|2022-06-26 02:38:20|719.32|711.52|719.29|711.49|719.36|711.56|719.25|711.45|11
1656211110000|2022-06-26 02:38:30|719.3|711.5|719.28|711.48|719.33|711.53|719.23|711.43|10
1656211120000|2022-06-26 02:38:40|719.3|711.5|719.29|711.49|719.3|711.5|719.27|711.47|6
1656211130000|2022-06-26 02:38:50|719.3|711.5|719.3|711.5|719.34|711.54|719.29|711.49|9
1656211140000|2022-06-26 02:39:00|719.33|711.53|720.94|713.14|720.96|713.16|719.3|711.5|24
1656211150000|2022-06-26 02:39:10|720.95|713.15|721.01|713.21|721.04|713.24|720.53|712.73|26
1656211160000|2022-06-26 02:39:20|720.9|713.1|721.88|714.08|721.88|714.08|720.63|712.83|31
1656211170000|2022-06-26 02:39:30|721.89|714.09|722.7|714.9|722.75|714.95|721.89|714.09|30
1656211180000|2022-06-26 02:39:40|722.67|714.87|722.13|714.33|722.67|714.87|722.13|714.33|21
1656211190000|2022-06-26 02:39:50|722.07|714.27|721.35|713.55|722.07|714.27|721.35|713.55|22
1656211200000|2022-06-26 02:40:00|721.33|713.53|721.25|713.45|721.33|713.53|721.1|713.3|21
1656211210000|2022-06-26 02:40:10|721.53|713.73|721.44|713.64|721.83|714.03|721.44|713.64|25
1656211220000|2022-06-26 02:40:20|721.51|713.71|721.48|713.68|721.68|713.88|721.43|713.63|18
1656211230000|2022-06-26 02:40:30|721.51|713.71|721.44|713.64|721.75|713.95|721.31|713.51|22
1656211240000|2022-06-26 02:40:40|721.43|713.63|721.44|713.64|721.46|713.66|721.31|713.51|21
1656211250000|2022-06-26 02:40:50|721.48|713.68|721.46|713.66|721.62|713.82|721.37|713.57|17
1656211260000|2022-06-26 02:41:00|721.45|713.65|721.37|713.57|721.45|713.65|721.34|713.54|16
1656211270000|2022-06-26 02:41:10|721.38|713.58|721.35|713.55|721.41|713.61|721.35|713.55|4
1656211280000|2022-06-26 02:41:20|721.34|713.54|721.87|714.07|721.92|714.12|721.34|713.54|21
1656211290000|2022-06-26 02:41:30|721.86|714.06|722|714.2|722.02|714.22|721.85|714.05|24
1656211300000|2022-06-26 02:41:40|722.01|714.21|722.22|714.42|722.26|714.46|722.01|714.21|23
1656211310000|2022-06-26 02:41:50|722.18|714.38|722.26|714.46|722.37|714.57|722.18|714.38|19
1656211320000|2022-06-26 02:42:00|722.23|714.43|722.84|715.04|722.97|715.17|722.21|714.41|27
1656211330000|2022-06-26 02:42:10|722.85|715.05|722.65|714.85|722.85|715.05|722.6|714.8|15
1656211340000|2022-06-26 02:42:20|722.66|714.86|722.3|714.5|722.66|714.86|722.3|714.5|6
1656211350000|2022-06-26 02:42:30|722.29|714.49|722.33|714.53|722.33|714.53|722.24|714.44|20
1656211360000|2022-06-26 02:42:40|722.31|714.51|722.23|714.43|722.31|714.51|722.23|714.43|10
1656211370000|2022-06-26 02:42:50|722.24|714.44|722.3|714.5|722.3|714.5|722.24|714.44|9
1656211380000|2022-06-26 02:43:00|722.32|714.52|722.37|714.57|722.37|714.57|722.32|714.52|7
1656211390000|2022-06-26 02:43:10|722.36|714.56|722.42|714.62|722.46|714.66|722.36|714.56|14
1656211400000|2022-06-26 02:43:20|722.44|714.64|722.79|714.99|722.89|715.09|722.44|714.64|19
1656211410000|2022-06-26 02:43:30|722.81|715.01|722.76|714.96|722.89|715.09|722.72|714.92|25
1656211420000|2022-06-26 02:43:40|722.75|714.95|722.74|714.94|722.87|715.07|722.67|714.87|21
1656211430000|2022-06-26 02:43:50|722.75|714.95|722.13|714.33|722.81|715.01|722.13|714.33|19
1656211440000|2022-06-26 02:44:00|722.11|714.31|722.12|714.32|722.34|714.54|722.11|714.31|22
1656211450000|2022-06-26 02:44:10|722.13|714.33|722.28|714.48|722.28|714.48|722.13|714.33|12
1656211460000|2022-06-26 02:44:20|722.4|714.6|722.35|714.55|722.82|715.02|722.35|714.55|25
1656211470000|2022-06-26 02:44:30|722.36|714.56|722.93|715.13|723|715.2|722.36|714.56|24
1656211480000|2022-06-26 02:44:40|722.9|715.1|722.84|715.04|722.9|715.1|722.7|714.9|21
1656211490000|2022-06-26 02:44:50|722.85|715.05|722.87|715.07|722.87|715.07|722.85|715.05|2
1656211500000|2022-06-26 02:45:00|722.85|715.05|723.14|715.34|723.18|715.38|722.85|715.05|25
1656211510000|2022-06-26 02:45:10|723.11|715.31|722.81|715.01|723.72|715.92|722.81|715.01|31
1656211520000|2022-06-26 02:45:20|722.85|715.05|722.93|715.13|723|715.2|722.85|715.05|20
1656211530000|2022-06-26 02:45:30|723.08|715.28|722.46|714.66|723.08|715.28|722.39|714.59|14
1656211540000|2022-06-26 02:45:40|722.45|714.65|722.54|714.74|722.9|715.1|722.45|714.65|27
1656211550000|2022-06-26 02:45:50|722.53|714.73|722.46|714.66|722.53|714.73|722.45|714.65|6
1656211560000|2022-06-26 02:46:00|722.45|714.65|722.05|714.25|722.5|714.7|722.05|714.25|18
1656211570000|2022-06-26 02:46:10|722.01|714.21|721.32|713.52|722.01|714.21|721.32|713.52|12
1656211580000|2022-06-26 02:46:20|721.33|713.53|721.34|713.54|721.39|713.59|721.27|713.47|25
1656211590000|2022-06-26 02:46:30|721.33|713.53|720.34|712.54|721.35|713.55|720.29|712.49|28
1656211600000|2022-06-26 02:46:40|720.33|712.53|720.2|712.4|720.5|712.7|720.2|712.4|19
1656211610000|2022-06-26 02:46:50|720.19|712.39|720.21|712.41|720.24|712.44|720.17|712.37|16
1656211620000|2022-06-26 02:47:00|720.22|712.42|720.16|712.36|720.32|712.52|720.07|712.27|25
1656211630000|2022-06-26 02:47:10|720.32|712.52|720.06|712.26|720.32|712.52|720.05|712.25|25
1656211640000|2022-06-26 02:47:20|720.05|712.25|719.32|711.52|720.07|712.27|719.3|711.5|26
1656211650000|2022-06-26 02:47:30|719.3|711.5|719.23|711.43|719.38|711.58|719.06|711.26|29
1656211660000|2022-06-26 02:47:40|719.2|711.4|719.05|711.25|719.2|711.4|719.05|711.25|18
1656211670000|2022-06-26 02:47:50|719.01|711.21|719.1|711.3|719.25|711.45|718.97|711.17|26
1656211680000|2022-06-26 02:48:00|719.28|711.48|718.9|711.1|719.28|711.48|718.44|710.64|31
1656211690000|2022-06-26 02:48:10|718.89|711.09|718.73|710.93|718.98|711.18|718.73|710.93|22
1656211700000|2022-06-26 02:48:20|718.53|710.73|718.31|710.51|718.54|710.74|718.3|710.5|23
1656211710000|2022-06-26 02:48:30|718.29|710.49|718.2|710.4|718.35|710.55|718.19|710.39|27
1656211720000|2022-06-26 02:48:40|718.23|710.43|717.43|709.63|718.27|710.47|717.43|709.63|29
1656211730000|2022-06-26 02:48:50|717.44|709.64|716.5|708.7|717.44|709.64|716.37|708.57|37
1656211740000|2022-06-26 02:49:00|716.47|708.67|716.41|708.61|716.55|708.75|716.36|708.56|25
1656211750000|2022-06-26 02:49:10|716.24|708.44|715.39|707.59|716.24|708.44|715.39|707.59|30
1656211760000|2022-06-26 02:49:20|715.38|707.58|715.24|707.44|715.4|707.6|715.24|707.44|29
1656211770000|2022-06-26 02:49:30|715.23|707.43|715.18|707.38|715.23|707.43|715.17|707.37|13
1656211780000|2022-06-26 02:49:40|715.22|707.42|715.26|707.46|715.32|707.52|714.61|706.81|27
1656211790000|2022-06-26 02:49:50|715.27|707.47|715.39|707.59|715.39|707.59|715.02|707.22|27
1656211800000|2022-06-26 02:50:00|715.42|707.62|716.28|708.48|716.3|708.5|715.42|707.62|32
1656211810000|2022-06-26 02:50:10|716.29|708.49|716.32|708.52|716.47|708.67|716.2|708.4|20
1656211820000|2022-06-26 02:50:20|716.33|708.53|716.4|708.6|716.41|708.61|716.29|708.49|19
1656211830000|2022-06-26 02:50:30|716.46|708.66|716.92|709.12|716.92|709.12|716.4|708.6|14
1656211840000|2022-06-26 02:50:40|716.93|709.13|717.13|709.33|717.73|709.93|716.93|709.13|27
1656211850000|2022-06-26 02:50:50|717.18|709.38|717.26|709.46|717.33|709.53|717.18|709.38|13
1656211860000|2022-06-26 02:51:00|717.25|709.45|717.22|709.42|717.59|709.79|717.17|709.37|18
1656211870000|2022-06-26 02:51:10|717.18|709.38|717.29|709.49|717.29|709.49|717.18|709.38|19
1656211880000|2022-06-26 02:51:20|717.25|709.45|717.96|710.16|718.17|710.37|717.25|709.45|33
1656211890000|2022-06-26 02:51:30|717.98|710.18|718.11|710.31|718.12|710.32|717.97|710.17|16
1656211900000|2022-06-26 02:51:40|718.12|710.32|718.23|710.43|718.81|711.01|718.12|710.32|29
1656211910000|2022-06-26 02:51:50|718.2|710.4|718.2|710.4|718.33|710.53|718.2|710.4|15
1656211920000|2022-06-26 02:52:00|718.19|710.39|718.17|710.37|718.24|710.44|718.05|710.25|24
1656211930000|2022-06-26 02:52:10|718.04|710.24|718.1|710.3|718.19|710.39|718.01|710.21|28
1656211940000|2022-06-26 02:52:20|718.11|710.31|718.17|710.37|718.17|710.37|718.11|710.31|5
1656211950000|2022-06-26 02:52:30|718.07|710.27|718.17|710.37|718.17|710.37|718.07|710.27|10
1656211960000|2022-06-26 02:52:40|718.19|710.39|718.24|710.44|718.31|710.51|718.19|710.39|16
1656211970000|2022-06-26 02:52:50|718.22|710.42|718.41|710.61|718.41|710.61|718.21|710.41|16
1656211980000|2022-06-26 02:53:00|718.44|710.64|718.9|711.1|718.9|711.1|718.39|710.59|28
1656211990000|2022-06-26 02:53:10|718.92|711.12|718.37|710.57|718.92|711.12|718.35|710.55|17
1656212000000|2022-06-26 02:53:20|718.38|710.58|718.44|710.64|718.76|710.96|718.33|710.53|26
1656212010000|2022-06-26 02:53:30|718.4|710.6|718.79|710.99|718.81|711.01|718.4|710.6|19
1656212020000|2022-06-26 02:53:40|718.8|711|718.63|710.83|718.8|711|718.6|710.8|23
1656212030000|2022-06-26 02:53:50|718.47|710.67|717.42|709.62|718.47|710.67|717.42|709.62|32
1656212040000|2022-06-26 02:54:00|717.35|709.55|717.06|709.26|717.35|709.55|717.06|709.26|13
1656212050000|2022-06-26 02:54:10|717.07|709.27|717.28|709.48|717.29|709.49|717.02|709.22|26
1656212060000|2022-06-26 02:54:20|717.29|709.49|717.66|709.86|717.69|709.89|717.19|709.39|25
1656212070000|2022-06-26 02:54:30|717.67|709.87|717.62|709.82|717.71|709.91|717.56|709.76|20
1656212080000|2022-06-26 02:54:40|717.65|709.85|718.05|710.25|718.15|710.35|717.65|709.85|23
1656212090000|2022-06-26 02:54:50|718.04|710.24|718.01|710.21|718.09|710.29|717.91|710.11|14
1656212100000|2022-06-26 02:55:00|718.02|710.22|717.96|710.16|718.11|710.31|717.85|710.05|22
1656212110000|2022-06-26 02:55:10|717.95|710.15|717.96|710.16|717.99|710.19|717.82|710.02|22
1656212120000|2022-06-26 02:55:20|717.97|710.17|718.01|710.21|718.01|710.21|717.95|710.15|10
1656212130000|2022-06-26 02:55:30|718.03|710.23|717.88|710.08|718.03|710.23|717.82|710.02|13
1656212140000|2022-06-26 02:55:40|717.84|710.04|717.2|709.4|717.85|710.05|717.2|709.4|16
1656212150000|2022-06-26 02:55:50|717.21|709.41|717.11|709.31|717.21|709.41|716.98|709.18|28
1656212160000|2022-06-26 02:56:00|717.17|709.37|717.1|709.3|717.17|709.37|716.95|709.15|27
1656212170000|2022-06-26 02:56:10|717.11|709.31|717.18|709.38|717.19|709.39|717.04|709.24|17
1656212180000|2022-06-26 02:56:20|717.16|709.36|717.69|709.89|717.69|709.89|717.1|709.3|24
1656212190000|2022-06-26 02:56:30|717.71|709.91|717.33|709.53|717.71|709.91|717.3|709.5|21
1656212200000|2022-06-26 02:56:40|717.34|709.54|717.69|709.89|717.73|709.93|717.34|709.54|15
1656212210000|2022-06-26 02:56:50|717.78|709.98|717.44|709.64|717.91|710.11|717.44|709.64|27
1656212220000|2022-06-26 02:57:00|717.43|709.63|717.76|709.96|717.83|710.03|717.4|709.6|21
1656212230000|2022-06-26 02:57:10|717.75|709.95|717.8|710|717.87|710.07|717.72|709.92|16
1656212240000|2022-06-26 02:57:20|717.78|709.98|718.04|710.24|718.05|710.25|717.77|709.97|19
1656212250000|2022-06-26 02:57:30|718.02|710.22|718|710.2|718.06|710.26|717.94|710.14|19
1656212260000|2022-06-26 02:57:40|718.01|710.21|718.01|710.21|718.02|710.22|718|710.2|15
1656212270000|2022-06-26 02:57:50|718|710.2|717.96|710.16|718.02|710.22|717.96|710.16|10
1656212280000|2022-06-26 02:58:00|717.94|710.14|717.46|709.66|717.98|710.18|717.46|709.66|19
1656212290000|2022-06-26 02:58:10|717.47|709.67|717.48|709.68|717.48|709.68|717.47|709.67|2
1656212300000|2022-06-26 02:58:20|717.54|709.74|717.46|709.66|717.79|709.99|717.43|709.63|16
1656212310000|2022-06-26 02:58:30|717.44|709.64|717.48|709.68|717.49|709.69|717.44|709.64|4
1656212330000|2022-06-26 02:58:50|717.52|709.72|717.24|709.44|717.52|709.72|717.22|709.42|14
1656212340000|2022-06-26 02:59:00|717.29|709.49|717.22|709.42|717.35|709.55|717.19|709.39|15
1656212350000|2022-06-26 02:59:10|717.23|709.43|717.65|709.85|717.65|709.85|717.23|709.43|10
1656212360000|2022-06-26 02:59:20|717.63|709.83|717.76|709.96|717.83|710.03|717.63|709.83|22
1656212370000|2022-06-26 02:59:30|717.77|709.97|717.39|709.59|717.77|709.97|717.38|709.58|20
1656212380000|2022-06-26 02:59:40|717.41|709.61|717.82|710.02|717.87|710.07|717.33|709.53|21
1656212390000|2022-06-26 02:59:50|717.89|710.09|718|710.2|718.16|710.36|717.86|710.06|19
1656212400000|2022-06-26 03:00:00|717.99|710.19|718.4|710.6|718.4|710.6|717.9|710.1|23
1656212410000|2022-06-26 03:00:10|718.5|710.7|718.35|710.55|718.6|710.8|718.31|710.51|24
1656212420000|2022-06-26 03:00:20|718.26|710.46|717.96|710.16|718.28|710.48|717.96|710.16|14
1656212430000|2022-06-26 03:00:30|717.95|710.15|717.68|709.88|717.95|710.15|717.4|709.6|29
1656212440000|2022-06-26 03:00:40|717.76|709.96|717.78|709.98|717.78|709.98|717.72|709.92|14
1656212450000|2022-06-26 03:00:50|717.76|709.96|717.36|709.56|717.78|709.98|717.33|709.53|14
1656212460000|2022-06-26 03:01:00|717.37|709.57|717.86|710.06|717.88|710.08|717.22|709.42|21
1656212470000|2022-06-26 03:01:10|717.87|710.07|717.89|710.09|717.89|710.09|717.83|710.03|14
1656212480000|2022-06-26 03:01:20|717.88|710.08|717.87|710.07|717.95|710.15|717.68|709.88|17
1656212490000|2022-06-26 03:01:30|717.85|710.05|717.6|709.8|717.85|710.05|717.48|709.68|12
1656212500000|2022-06-26 03:01:40|717.7|709.9|717.88|710.08|718.11|710.31|717.7|709.9|23
1656212510000|2022-06-26 03:01:50|717.89|710.09|717.96|710.16|718.13|710.33|717.89|710.09|25
1656212520000|2022-06-26 03:02:00|718|710.2|717.96|710.16|718.05|710.25|717.96|710.16|10
1656212530000|2022-06-26 03:02:10|718.03|710.23|717.99|710.19|718.08|710.28|717.84|710.04|17
1656212540000|2022-06-26 03:02:20|717.98|710.18|718|710.2|718.04|710.24|717.85|710.05|13
1656212550000|2022-06-26 03:02:30|717.97|710.17|717.97|710.17|718.08|710.28|717.9|710.1|16
1656212560000|2022-06-26 03:02:40|718.05|710.25|718.02|710.22|718.06|710.26|717.96|710.16|8
1656212570000|2022-06-26 03:02:50|718.01|710.21|718.06|710.26|718.06|710.26|717.97|710.17|8
1656212580000|2022-06-26 03:03:00|718.08|710.28|718.04|710.24|718.1|710.3|717.84|710.04|12
1656212590000|2022-06-26 03:03:10|718.03|710.23|718.06|710.26|718.06|710.26|718.02|710.22|6
1656212600000|2022-06-26 03:03:20|718.07|710.27|717.99|710.19|718.11|710.31|717.9|710.1|11
1656212610000|2022-06-26 03:03:30|718|710.2|718.03|710.23|718.06|710.26|717.84|710.04|11
1656212620000|2022-06-26 03:03:40|718.06|710.26|717.93|710.13|718.06|710.26|717.92|710.12|15
1656212630000|2022-06-26 03:03:50|717.95|710.15|718.03|710.23|718.08|710.28|717.95|710.15|12
1656212640000|2022-06-26 03:04:00|717.97|710.17|718.03|710.23|718.05|710.25|717.96|710.16|8
1656212650000|2022-06-26 03:04:10|718.05|710.25|718.03|710.23|718.05|710.25|717.99|710.19|13
1656212660000|2022-06-26 03:04:20|718.04|710.24|718|710.2|718.06|710.26|717.97|710.17|8
1656212670000|2022-06-26 03:04:30|718.05|710.25|717.4|709.6|718.05|710.25|717.4|709.6|11
1656212680000|2022-06-26 03:04:40|717.42|709.62|717.88|710.08|717.88|710.08|717.42|709.62|13
1656212690000|2022-06-26 03:04:50|717.89|710.09|717.77|709.97|717.98|710.18|717.68|709.88|24
1656212700000|2022-06-26 03:05:00|717.81|710.01|717.77|709.97|717.89|710.09|717.73|709.93|20
1656212710000|2022-06-26 03:05:10|717.76|709.96|717.36|709.56|717.76|709.96|717.36|709.56|12
1656212720000|2022-06-26 03:05:20|717.5|709.7|717.37|709.57|717.5|709.7|717.37|709.57|12
1656212730000|2022-06-26 03:05:30|717.39|709.59|717.84|710.04|717.86|710.06|717.38|709.58|15
1656212740000|2022-06-26 03:05:40|717.85|710.05|717.48|709.68|717.93|710.13|717.48|709.68|22
1656212750000|2022-06-26 03:05:50|717.51|709.71|717.48|709.68|717.55|709.75|717.43|709.63|15
1656212760000|2022-06-26 03:06:00|717.49|709.69|717.65|709.85|717.75|709.95|717.48|709.68|10
1656212770000|2022-06-26 03:06:10|717.75|709.95|717.66|709.86|717.81|710.01|717.63|709.83|21
1656212780000|2022-06-26 03:06:20|717.69|709.89|717.8|710|717.8|710|717.42|709.62|23
1656212790000|2022-06-26 03:06:30|717.79|709.99|717.95|710.15|717.95|710.15|717.63|709.83|21
1656212800000|2022-06-26 03:06:40|717.99|710.19|718.71|710.91|718.73|710.93|717.99|710.19|28
1656212810000|2022-06-26 03:06:50|718.76|710.96|718.68|710.88|718.85|711.05|718.55|710.75|26
1656212820000|2022-06-26 03:07:00|718.75|710.95|718.43|710.63|718.75|710.95|718.43|710.63|19
1656212830000|2022-06-26 03:07:10|718.44|710.64|718.79|710.99|718.79|710.99|718.36|710.56|8
1656212840000|2022-06-26 03:07:20|718.81|711.01|718.38|710.58|718.81|711.01|718.34|710.54|22
1656212850000|2022-06-26 03:07:30|718.37|710.57|718.79|710.99|718.87|711.07|718.17|710.37|13
1656212860000|2022-06-26 03:07:40|718.81|711.01|718.79|710.99|718.81|711.01|718.75|710.95|11
1656212870000|2022-06-26 03:07:50|718.78|710.98|718.97|711.17|718.97|711.17|718.76|710.96|13
1656212880000|2022-06-26 03:08:00|718.85|711.05|718.86|711.06|718.87|711.07|718.85|711.05|6
1656212890000|2022-06-26 03:08:10|718.85|711.05|718.85|711.05|718.85|711.05|718.85|711.05|1
1656212900000|2022-06-26 03:08:20|718.69|710.89|719.11|711.31|719.12|711.32|718.68|710.88|23
1656212910000|2022-06-26 03:08:30|719.13|711.33|719.14|711.34|719.15|711.35|719.11|711.31|10
1656212920000|2022-06-26 03:08:40|719.15|711.35|719.52|711.72|719.64|711.84|719.13|711.33|18
1656212930000|2022-06-26 03:08:50|719.36|711.56|719.2|711.4|719.36|711.56|719.2|711.4|17
1656212940000|2022-06-26 03:09:00|719.18|711.38|719.63|711.83|719.7|711.9|719.17|711.37|16
1656212950000|2022-06-26 03:09:10|719.64|711.84|719.37|711.57|719.64|711.84|719.3|711.5|14
1656212960000|2022-06-26 03:09:20|719.36|711.56|719.37|711.57|719.37|711.57|719.36|711.56|2
1656212970000|2022-06-26 03:09:30|719.41|711.61|719.86|712.06|720.03|712.23|719.41|711.61|24
1656212980000|2022-06-26 03:09:40|719.88|712.08|720.01|712.21|720.03|712.23|719.88|712.08|9
1656212990000|2022-06-26 03:09:50|720.02|712.22|720.56|712.76|720.56|712.76|719.9|712.1|21
1656213000000|2022-06-26 03:10:00|720.58|712.78|721.02|713.22|721.1|713.3|720.58|712.78|22
1656213010000|2022-06-26 03:10:10|721.04|713.24|721.08|713.28|721.09|713.29|721.03|713.23|18
1656213020000|2022-06-26 03:10:20|721.09|713.29|721.02|713.22|721.09|713.29|720.98|713.18|25
1656213030000|2022-06-26 03:10:30|721.03|713.23|721.06|713.26|721.07|713.27|721|713.2|17
1656213040000|2022-06-26 03:10:40|721.04|713.24|721.06|713.26|721.07|713.27|721.01|713.21|13
1656213050000|2022-06-26 03:10:50|721.05|713.25|721.02|713.22|721.05|713.25|721|713.2|5
1656213060000|2022-06-26 03:11:00|721.01|713.21|720.88|713.08|721.01|713.21|720.87|713.07|12
1656213070000|2022-06-26 03:11:10|720.9|713.1|720.9|713.1|720.9|713.1|720.86|713.06|10
1656213080000|2022-06-26 03:11:20|720.88|713.08|720.9|713.1|720.93|713.13|720.88|713.08|11
1656213090000|2022-06-26 03:11:30|720.89|713.09|720.87|713.07|720.9|713.1|720.87|713.07|8
1656213100000|2022-06-26 03:11:40|720.88|713.08|720.9|713.1|720.93|713.13|720.87|713.07|9
1656213110000|2022-06-26 03:11:50|720.89|713.09|720.97|713.17|720.99|713.19|720.89|713.09|12
1656213120000|2022-06-26 03:12:00|721.01|713.21|720.91|713.11|721.08|713.28|720.91|713.11|15
1656213130000|2022-06-26 03:12:10|720.92|713.12|721.1|713.3|721.1|713.3|720.91|713.11|21
1656213140000|2022-06-26 03:12:20|721.09|713.29|721.01|713.21|721.09|713.29|720.98|713.18|11
1656213150000|2022-06-26 03:12:30|721.03|713.23|720.99|713.19|721.05|713.25|720.99|713.19|9
1656213160000|2022-06-26 03:12:40|721|713.2|721.02|713.22|721.02|713.22|720.97|713.17|12
1656213170000|2022-06-26 03:12:50|721.01|713.21|721.01|713.21|721.02|713.22|720.97|713.17|9
1656213180000|2022-06-26 03:13:00|720.97|713.17|720.92|713.12|721.02|713.22|720.88|713.08|20
1656213190000|2022-06-26 03:13:10|720.91|713.11|720.83|713.03|720.91|713.11|720.82|713.02|14
1656213200000|2022-06-26 03:13:20|720.82|713.02|720.44|712.64|720.97|713.17|720.42|712.62|20
1656213210000|2022-06-26 03:13:30|720.42|712.62|719.37|711.57|720.42|712.62|719.36|711.56|28
1656213220000|2022-06-26 03:13:40|719.35|711.55|719.06|711.26|719.35|711.55|718.91|711.11|24
1656213230000|2022-06-26 03:13:50|719.03|711.23|719.12|711.32|719.17|711.37|718.96|711.16|17
1656213240000|2022-06-26 03:14:00|719.1|711.3|719.2|711.4|719.22|711.42|719.1|711.3|10
1656213250000|2022-06-26 03:14:10|719.19|711.39|719.3|711.5|719.3|711.5|719.15|711.35|14
1656213260000|2022-06-26 03:14:20|719.31|711.51|719.33|711.53|719.36|711.56|719.3|711.5|9
1656213270000|2022-06-26 03:14:30|719.35|711.55|719.88|712.08|719.88|712.08|719.31|711.51|16
1656213280000|2022-06-26 03:14:40|719.89|712.09|720.66|712.86|720.71|712.91|719.83|712.03|24
1656213290000|2022-06-26 03:14:50|720.65|712.85|720.75|712.95|720.81|713.01|720.61|712.81|22
1656213300000|2022-06-26 03:15:00|720.78|712.98|721.04|713.24|721.04|713.24|720.77|712.97|14
1656213310000|2022-06-26 03:15:10|721.06|713.26|720.29|712.49|721.08|713.28|720.29|712.49|21
1656213320000|2022-06-26 03:15:20|720.01|712.21|720.15|712.35|720.18|712.38|720|712.2|18
1656213330000|2022-06-26 03:15:30|720.16|712.36|720.08|712.28|720.16|712.36|720.08|712.28|4
1656213340000|2022-06-26 03:15:40|720.13|712.33|719.39|711.59|720.13|712.33|719.26|711.46|20
1656213350000|2022-06-26 03:15:50|719.4|711.6|719.6|711.8|719.83|712.03|719.35|711.55|27
1656213360000|2022-06-26 03:16:00|719.61|711.81|719.93|712.13|719.95|712.15|719.59|711.79|27
1656213370000|2022-06-26 03:16:10|719.92|712.12|719.75|711.95|719.92|712.12|719.58|711.78|16
1656213380000|2022-06-26 03:16:20|719.76|711.96|719.75|711.95|719.77|711.97|719.66|711.86|12
1656213390000|2022-06-26 03:16:30|719.74|711.94|719.4|711.6|719.74|711.94|719.37|711.57|12
1656213400000|2022-06-26 03:16:40|719.39|711.59|719.22|711.42|719.39|711.59|719.21|711.41|8
1656213410000|2022-06-26 03:16:50|719.24|711.44|719.27|711.47|719.27|711.47|719.23|711.43|11
1656213420000|2022-06-26 03:17:00|719.25|711.45|719.02|711.22|719.27|711.47|718.98|711.18|22
1656213430000|2022-06-26 03:17:10|719.01|711.21|719.26|711.46|719.3|711.5|719|711.2|23
1656213440000|2022-06-26 03:17:20|719.25|711.45|719.16|711.36|719.26|711.46|719.08|711.28|19
1656213450000|2022-06-26 03:17:30|719.15|711.35|719.59|711.79|719.87|712.07|719.09|711.29|24
1656213460000|2022-06-26 03:17:40|719.58|711.78|719.6|711.8|719.61|711.81|719.58|711.78|7
1656213470000|2022-06-26 03:17:50|719.61|711.81|719.6|711.8|719.61|711.81|719.6|711.8|4
1656213480000|2022-06-26 03:18:00|719.61|711.81|719.5|711.7|719.61|711.81|719.5|711.7|12
1656213490000|2022-06-26 03:18:10|719.52|711.72|719.43|711.63|719.52|711.72|719.41|711.61|7
1656213500000|2022-06-26 03:18:20|719.28|711.48|719.31|711.51|719.37|711.57|719.27|711.47|14
1656213510000|2022-06-26 03:18:30|719.32|711.52|719.34|711.54|719.35|711.55|719.31|711.51|12
1656213520000|2022-06-26 03:18:40|719.21|711.41|719.16|711.36|719.31|711.51|719.15|711.35|17
1656213530000|2022-06-26 03:18:50|719.17|711.37|719.17|711.37|719.24|711.44|719.15|711.35|12
1656213540000|2022-06-26 03:19:00|719.15|711.35|719.25|711.45|719.34|711.54|719.15|711.35|18
1656213550000|2022-06-26 03:19:10|719.26|711.46|719.25|711.45|719.28|711.48|719.25|711.45|5
1656213560000|2022-06-26 03:19:20|719.27|711.47|719.27|711.47|719.32|711.52|719.2|711.4|8
1656213570000|2022-06-26 03:19:30|719.26|711.46|719.18|711.38|719.26|711.46|719.16|711.36|8
1656213580000|2022-06-26 03:19:40|719.17|711.37|719.19|711.39|719.19|711.39|719.17|711.37|7
1656213590000|2022-06-26 03:19:50|719.16|711.36|719.11|711.31|719.16|711.36|719.04|711.24|14
1656213600000|2022-06-26 03:20:00|719.1|711.3|719.15|711.35|719.16|711.36|719.02|711.22|23
1656213610000|2022-06-26 03:20:10|719.14|711.34|719.17|711.37|719.19|711.39|719.14|711.34|13
1656213620000|2022-06-26 03:20:20|719.16|711.36|719.08|711.28|719.16|711.36|719.05|711.25|17
1656213630000|2022-06-26 03:20:30|719.07|711.27|719.17|711.37|719.17|711.37|719.07|711.27|12
1656213640000|2022-06-26 03:20:40|719.16|711.36|719.11|711.31|719.16|711.36|719.05|711.25|18
1656213650000|2022-06-26 03:20:50|719.09|711.29|719.09|711.29|719.1|711.3|719.07|711.27|6
1656213660000|2022-06-26 03:21:00|719.11|711.31|719.09|711.29|719.13|711.33|719.04|711.24|15
1656213670000|2022-06-26 03:21:10|719.1|711.3|719.35|711.55|719.42|711.62|719.1|711.3|25
1656213680000|2022-06-26 03:21:20|719.36|711.56|719.26|711.46|719.76|711.96|719.26|711.46|14
1656213690000|2022-06-26 03:21:30|719.31|711.51|719.18|711.38|719.36|711.56|719.18|711.38|20
1656213700000|2022-06-26 03:21:40|719.17|711.37|719.21|711.41|719.23|711.43|719.17|711.37|9
1656213710000|2022-06-26 03:21:50|719.22|711.42|719.21|711.41|719.22|711.42|719.2|711.4|3
1656213720000|2022-06-26 03:22:00|719.16|711.36|719.17|711.37|719.21|711.41|719.15|711.35|7
1656213730000|2022-06-26 03:22:10|719.19|711.39|719.25|711.45|719.4|711.6|719.19|711.39|10
1656213740000|2022-06-26 03:22:20|719.24|711.44|719.25|711.45|719.29|711.49|719.24|711.44|12
1656213750000|2022-06-26 03:22:30|719.23|711.43|719.24|711.44|719.26|711.46|719.16|711.36|8
1656213760000|2022-06-26 03:22:40|719.25|711.45|719.21|711.41|719.26|711.46|719.16|711.36|10
1656213770000|2022-06-26 03:22:50|719.2|711.4|718.89|711.09|719.23|711.43|718.89|711.09|22
1656213780000|2022-06-26 03:23:00|718.65|710.85|718.68|710.88|718.76|710.96|718.34|710.54|29
1656213790000|2022-06-26 03:23:10|718.7|710.9|718.75|710.95|718.79|710.99|718.67|710.87|18
1656213800000|2022-06-26 03:23:20|718.79|710.99|718.68|710.88|718.79|710.99|718.68|710.88|8
1656213810000|2022-06-26 03:23:30|718.67|710.87|718.61|710.81|718.69|710.89|718.59|710.79|13
1656213820000|2022-06-26 03:23:40|718.62|710.82|718.38|710.58|718.63|710.83|718.33|710.53|20
1656213830000|2022-06-26 03:23:50|718.37|710.57|718.78|710.98|718.93|711.13|718.37|710.57|22
1656213840000|2022-06-26 03:24:00|718.75|710.95|718.57|710.77|718.82|711.02|718.4|710.6|20
1656213850000|2022-06-26 03:24:10|718.76|710.96|718.98|711.18|718.98|711.18|718.63|710.83|22
1656213860000|2022-06-26 03:24:20|719.02|711.22|719.07|711.27|719.09|711.29|718.98|711.18|8
1656213870000|2022-06-26 03:24:30|719.06|711.26|719.07|711.27|719.09|711.29|719.02|711.22|21
1656213880000|2022-06-26 03:24:40|719.09|711.29|719.92|712.12|719.92|712.12|719.09|711.29|19
1656213890000|2022-06-26 03:24:50|719.9|712.1|720.03|712.23|720.14|712.34|719.76|711.96|22
1656213900000|2022-06-26 03:25:00|720.02|712.22|720.05|712.25|720.11|712.31|719.91|712.11|22
1656213910000|2022-06-26 03:25:10|720.04|712.24|720.01|712.21|720.13|712.33|719.88|712.08|11
1656213920000|2022-06-26 03:25:20|720.03|712.23|720.79|712.99|720.81|713.01|720.03|712.23|20
1656213930000|2022-06-26 03:25:30|720.77|712.97|720.31|712.51|720.77|712.97|720.28|712.48|24
1656213940000|2022-06-26 03:25:40|720.32|712.52|720.81|713.01|720.84|713.04|720.31|712.51|18
1656213950000|2022-06-26 03:25:50|720.8|713|720.85|713.05|720.85|713.05|720.59|712.79|22
1656213960000|2022-06-26 03:26:00|720.88|713.08|720.87|713.07|720.93|713.13|720.7|712.9|25
1656213970000|2022-06-26 03:26:10|720.84|713.04|720.8|713|720.9|713.1|720.69|712.89|22
1656213980000|2022-06-26 03:26:20|720.82|713.02|720.81|713.01|720.83|713.03|720.64|712.84|17
1656213990000|2022-06-26 03:26:30|720.8|713|720.73|712.93|720.8|713|720.62|712.82|18
1656214000000|2022-06-26 03:26:40|720.78|712.98|720.77|712.97|720.78|712.98|720.74|712.94|12
1656214010000|2022-06-26 03:26:50|720.76|712.96|720.77|712.97|720.8|713|720.66|712.86|14
1656214020000|2022-06-26 03:27:00|720.75|712.95|720.76|712.96|720.89|713.09|720.75|712.95|11
1656214030000|2022-06-26 03:27:10|720.75|712.95|720.76|712.96|720.77|712.97|720.74|712.94|8
1656214040000|2022-06-26 03:27:20|720.75|712.95|720.43|712.63|720.8|713|720.38|712.58|11
1656214050000|2022-06-26 03:27:30|720.42|712.62|720.27|712.47|720.47|712.67|720.24|712.44|17
1656214060000|2022-06-26 03:27:40|720.26|712.46|720.26|712.46|720.3|712.5|720.23|712.43|16
1656214070000|2022-06-26 03:27:50|720.28|712.48|719.91|712.11|720.28|712.48|719.63|711.83|21
1656214080000|2022-06-26 03:28:00|719.87|712.07|719.85|712.05|719.91|712.11|719.36|711.56|26
1656214090000|2022-06-26 03:28:10|719.84|712.04|719.81|712.01|719.9|712.1|719.79|711.99|17
1656214100000|2022-06-26 03:28:20|719.8|712|719.87|712.07|719.95|712.15|719.8|712|26
1656214110000|2022-06-26 03:28:30|719.88|712.08|720|712.2|720|712.2|719.87|712.07|13
1656214120000|2022-06-26 03:28:40|720.01|712.21|720.04|712.24|720.04|712.24|720.01|712.21|10
1656214130000|2022-06-26 03:28:50|720.14|712.34|720.74|712.94|720.74|712.94|720.12|712.32|15
1656214140000|2022-06-26 03:29:00|720.73|712.93|720.87|713.07|720.91|713.11|720.65|712.85|19
1656214150000|2022-06-26 03:29:10|720.86|713.06|720.82|713.02|720.88|713.08|720.81|713.01|7
1656214160000|2022-06-26 03:29:20|720.8|713|720.32|712.52|720.8|713|720.26|712.46|16
1656214170000|2022-06-26 03:29:30|720.31|712.51|720.32|712.52|720.32|712.52|720.27|712.47|7
1656214180000|2022-06-26 03:29:40|720.31|712.51|721.08|713.28|721.1|713.3|720.31|712.51|23
1656214190000|2022-06-26 03:29:50|721.11|713.31|721.01|713.21|721.13|713.33|721|713.2|12
1656214200000|2022-06-26 03:30:00|721.03|713.23|721.09|713.29|721.1|713.3|721.02|713.22|11
1656214210000|2022-06-26 03:30:10|721.08|713.28|721.04|713.24|721.1|713.3|721.03|713.23|9
1656214220000|2022-06-26 03:30:20|721.03|713.23|721.01|713.21|721.03|713.23|720.97|713.17|11
1656214230000|2022-06-26 03:30:30|720.97|713.17|720.98|713.18|721.07|713.27|720.97|713.17|12
1656214240000|2022-06-26 03:30:40|720.97|713.17|720.99|713.19|721.01|713.21|720.89|713.09|16
1656214250000|2022-06-26 03:30:50|720.96|713.16|721.03|713.23|721.08|713.28|720.93|713.13|19
1656214260000|2022-06-26 03:31:00|721.05|713.25|721.01|713.21|721.06|713.26|720.99|713.19|15
1656214270000|2022-06-26 03:31:10|721|713.2|721.04|713.24|721.05|713.25|721|713.2|10
1656214280000|2022-06-26 03:31:20|721.03|713.23|720.95|713.15|721.04|713.24|720.94|713.14|8
1656214290000|2022-06-26 03:31:30|720.93|713.13|720.26|712.46|720.94|713.14|720.24|712.44|20
1656214300000|2022-06-26 03:31:40|720.29|712.49|720.09|712.29|720.41|712.61|720.09|712.29|20
1656214310000|2022-06-26 03:31:50|720.1|712.3|720.14|712.34|720.17|712.37|720.07|712.27|22
1656214320000|2022-06-26 03:32:00|720.13|712.33|720.13|712.33|720.3|712.5|720.11|712.31|16
1656214330000|2022-06-26 03:32:10|720.11|712.31|720.06|712.26|720.11|712.31|719.95|712.15|12
1656214340000|2022-06-26 03:32:20|720.07|712.27|720.31|712.51|720.31|712.51|720.06|712.26|12
1656214350000|2022-06-26 03:32:30|720.29|712.49|720.15|712.35|720.31|712.51|720.13|712.33|15
1656214360000|2022-06-26 03:32:40|720.16|712.36|720.19|712.39|720.25|712.45|720.14|712.34|22
1656214370000|2022-06-26 03:32:50|720.2|712.4|720.7|712.9|720.7|712.9|720.18|712.38|23
1656214380000|2022-06-26 03:33:00|720.72|712.92|720.79|712.99|720.83|713.03|720.72|712.92|12
1656214390000|2022-06-26 03:33:10|720.81|713.01|720.51|712.71|720.84|713.04|720.51|712.71|22
1656214400000|2022-06-26 03:33:20|720.5|712.7|720.53|712.73|720.53|712.73|720.47|712.67|11
1656214410000|2022-06-26 03:33:30|720.54|712.74|720.8|713|720.87|713.07|720.54|712.74|11
1656214420000|2022-06-26 03:33:40|720.81|713.01|720.79|712.99|720.81|713.01|720.79|712.99|4
1656214430000|2022-06-26 03:33:50|720.8|713|720.37|712.57|720.8|713|720.36|712.56|16
1656214440000|2022-06-26 03:34:00|720.34|712.54|720.21|712.41|720.34|712.54|720.2|712.4|11
1656214450000|2022-06-26 03:34:10|720.2|712.4|720.09|712.29|720.21|712.41|720.07|712.27|19
1656214460000|2022-06-26 03:34:20|720.08|712.28|720.01|712.21|720.08|712.28|719.99|712.19|7
1656214470000|2022-06-26 03:34:30|719.87|712.07|719.86|712.06|719.87|712.07|719.84|712.04|6
1656214480000|2022-06-26 03:34:40|719.87|712.07|719.5|711.7|719.87|712.07|719.32|711.52|20
1656214490000|2022-06-26 03:34:50|719.49|711.69|719|711.2|719.49|711.69|719|711.2|20
1656214500000|2022-06-26 03:35:00|719.01|711.21|719.86|712.06|719.86|712.06|718.84|711.04|30
1656214510000|2022-06-26 03:35:10|719.61|711.81|720.05|712.25|720.23|712.43|719.6|711.8|27
1656214520000|2022-06-26 03:35:20|719.95|712.15|720.02|712.22|720.02|712.22|719.93|712.13|11
1656214530000|2022-06-26 03:35:30|719.95|712.15|720.01|712.21|720.01|712.21|719.93|712.13|11
1656214540000|2022-06-26 03:35:40|720.02|712.22|719.95|712.15|720.09|712.29|719.95|712.15|18
1656214550000|2022-06-26 03:35:50|719.96|712.16|719.95|712.15|720.07|712.27|719.88|712.08|17
1656214560000|2022-06-26 03:36:00|719.94|712.14|719.98|712.18|720.02|712.22|719.94|712.14|14
1656214570000|2022-06-26 03:36:10|720.01|712.21|719.97|712.17|720.09|712.29|719.92|712.12|10
1656214580000|2022-06-26 03:36:20|719.98|712.18|719.95|712.15|719.99|712.19|719.91|712.11|12
1656214590000|2022-06-26 03:36:30|719.96|712.16|719.96|712.16|719.97|712.17|719.96|712.16|5
1656214600000|2022-06-26 03:36:40|720.07|712.27|720.01|712.21|720.08|712.28|720.01|712.21|4
1656214610000|2022-06-26 03:36:50|720.02|712.22|720.05|712.25|720.13|712.33|720.02|712.22|9
1656214620000|2022-06-26 03:37:00|720.06|712.26|720.04|712.24|720.07|712.27|720.03|712.23|11
1656214630000|2022-06-26 03:37:10|720.07|712.27|720.06|712.26|720.1|712.3|720.03|712.23|8
1656214640000|2022-06-26 03:37:20|720.05|712.25|720.05|712.25|720.05|712.25|720.05|712.25|1
1656214650000|2022-06-26 03:37:30|720.07|712.27|720.19|712.39|720.25|712.45|720.07|712.27|8
1656214660000|2022-06-26 03:37:40|720.2|712.4|720.12|712.32|720.25|712.45|720.09|712.29|8
1656214670000|2022-06-26 03:37:50|720.11|712.31|720.08|712.28|720.11|712.31|720.08|712.28|3
1656214680000|2022-06-26 03:38:00|720.13|712.33|720.1|712.3|720.13|712.33|720.1|712.3|3
1656214690000|2022-06-26 03:38:10|720.11|712.31|720.16|712.36|720.22|712.42|720.1|712.3|6
1656214700000|2022-06-26 03:38:20|720.17|712.37|720.26|712.46|720.26|712.46|720.17|712.37|6
1656214710000|2022-06-26 03:38:30|720.29|712.49|720.29|712.49|720.29|712.49|720.29|712.49|1
1656214720000|2022-06-26 03:38:40|720.33|712.53|720.74|712.94|720.75|712.95|720.33|712.53|16
1656214730000|2022-06-26 03:38:50|720.76|712.96|720.37|712.57|720.76|712.96|720.37|712.57|20
1656214740000|2022-06-26 03:39:00|720.33|712.53|720.8|713|720.81|713.01|720.33|712.53|14
1656214750000|2022-06-26 03:39:10|720.81|713.01|721.23|713.43|721.23|713.43|720.79|712.99|18
1656214760000|2022-06-26 03:39:20|721.15|713.35|721.6|713.8|721.65|713.85|721.15|713.35|22
1656214770000|2022-06-26 03:39:30|721.72|713.92|721.42|713.62|721.72|713.92|721.29|713.49|19
1656214780000|2022-06-26 03:39:40|721.43|713.63|721.24|713.44|721.44|713.64|721.24|713.44|8
1656214790000|2022-06-26 03:39:50|721.29|713.49|721.22|713.42|721.29|713.49|721.2|713.4|9
1656214800000|2022-06-26 03:40:00|721.24|713.44|721.22|713.42|721.24|713.44|721.22|713.42|4
1656214810000|2022-06-26 03:40:10|721.23|713.43|721.23|713.43|721.29|713.49|721.22|713.42|10
1656214820000|2022-06-26 03:40:20|721.22|713.42|721.74|713.94|721.77|713.97|721.22|713.42|17
1656214830000|2022-06-26 03:40:30|721.73|713.93|721.81|714.01|721.85|714.05|721.69|713.89|12
1656214840000|2022-06-26 03:40:40|721.82|714.02|721.46|713.66|721.85|714.05|721.46|713.66|17
1656214850000|2022-06-26 03:40:50|721.45|713.65|721.41|713.61|721.45|713.65|721.41|713.61|3
1656214860000|2022-06-26 03:41:00|721.39|713.59|722.1|714.3|722.15|714.35|721.39|713.59|20
1656214870000|2022-06-26 03:41:10|722.11|714.31|722.67|714.87|722.68|714.88|722.06|714.26|20
1656214880000|2022-06-26 03:41:20|722.69|714.89|722.75|714.95|722.81|715.01|722.53|714.73|23
1656214890000|2022-06-26 03:41:30|722.74|714.94|722.38|714.58|722.74|714.94|722.34|714.54|13
1656214900000|2022-06-26 03:41:40|722.41|714.61|722.34|714.54|722.41|714.61|722.32|714.52|9
1656214910000|2022-06-26 03:41:50|722.3|714.5|722.32|714.52|722.34|714.54|722.27|714.47|13
1656214920000|2022-06-26 03:42:00|722.34|714.54|722.33|714.53|722.4|714.6|722.3|714.5|18
1656214930000|2022-06-26 03:42:10|722.35|714.55|722.36|714.56|722.37|714.57|722.35|714.55|5
1656214940000|2022-06-26 03:42:20|722.33|714.53|722.39|714.59|722.39|714.59|722.31|714.51|9
1656214950000|2022-06-26 03:42:30|722.41|714.61|722.35|714.55|722.41|714.61|722.33|714.53|7
1656214960000|2022-06-26 03:42:40|722.36|714.56|722.37|714.57|722.38|714.58|722.35|714.55|9
1656214970000|2022-06-26 03:42:50|722.38|714.58|722.41|714.61|722.41|714.61|722.36|714.56|9
1656214980000|2022-06-26 03:43:00|722.39|714.59|722.38|714.58|722.41|714.61|722.38|714.58|7
1656214990000|2022-06-26 03:43:10|722.39|714.59|722.37|714.57|722.41|714.61|722.37|714.57|4
1656215000000|2022-06-26 03:43:20|722.36|714.56|722.39|714.59|722.45|714.65|722.36|714.56|8
1656215010000|2022-06-26 03:43:30|722.41|714.61|722.39|714.59|722.41|714.61|722.38|714.58|4
1656215020000|2022-06-26 03:43:40|722.37|714.57|722.37|714.57|722.37|714.57|722.37|714.57|1
1656215040000|2022-06-26 03:44:00|722.38|714.58|722.38|714.58|722.38|714.58|722.38|714.58|1
1656215050000|2022-06-26 03:44:10|722.39|714.59|722.35|714.55|722.4|714.6|722.3|714.5|14
1656215060000|2022-06-26 03:44:20|722.32|714.52|722.27|714.47|722.33|714.53|722.27|714.47|17
1656215070000|2022-06-26 03:44:30|722.16|714.36|722.22|714.42|722.23|714.43|722.16|714.36|5
1656215080000|2022-06-26 03:44:40|722.21|714.41|722.21|714.41|722.25|714.45|722.21|714.41|3
1656215090000|2022-06-26 03:44:50|722.23|714.43|722.21|714.41|722.23|714.43|722.2|714.4|7
1656215100000|2022-06-26 03:45:00|722.22|714.42|722.43|714.63|722.43|714.63|722.22|714.42|14
1656215110000|2022-06-26 03:45:10|722.46|714.66|722.39|714.59|722.47|714.67|722.31|714.51|18
1656215120000|2022-06-26 03:45:20|722.38|714.58|722.38|714.58|722.45|714.65|722.28|714.48|16
1656215130000|2022-06-26 03:45:30|722.39|714.59|722.81|715.01|722.81|715.01|722.33|714.53|24
1656215140000|2022-06-26 03:45:40|722.79|714.99|722.81|715.01|722.91|715.11|722.77|714.97|22
1656215150000|2022-06-26 03:45:50|722.8|715|722.85|715.05|722.9|715.1|722.8|715|12
1656215160000|2022-06-26 03:46:00|722.83|715.03|722.32|714.52|722.89|715.09|722.32|714.52|19
1656215170000|2022-06-26 03:46:10|722.34|714.54|722.27|714.47|722.34|714.54|722.22|714.42|15
1656215180000|2022-06-26 03:46:20|722.26|714.46|722.2|714.4|722.3|714.5|722.2|714.4|13
1656215190000|2022-06-26 03:46:30|722.19|714.39|722.21|714.41|722.22|714.42|722.19|714.39|11
1656215200000|2022-06-26 03:46:40|722.2|714.4|721.46|713.66|722.22|714.42|721.44|713.64|19
1656215210000|2022-06-26 03:46:50|721.47|713.67|721.3|713.5|721.48|713.68|721.23|713.43|17
1656215220000|2022-06-26 03:47:00|721.31|713.51|721.25|713.45|721.4|713.6|721.21|713.41|21
1656215230000|2022-06-26 03:47:10|721.23|713.43|721.26|713.46|721.32|713.52|721.04|713.24|24
1656215240000|2022-06-26 03:47:20|721.25|713.45|721.07|713.27|721.25|713.45|721.06|713.26|16
1656215250000|2022-06-26 03:47:30|721.08|713.28|721.08|713.28|721.14|713.34|721.06|713.26|13
1656215260000|2022-06-26 03:47:40|721.1|713.3|721.09|713.29|721.1|713.3|721.06|713.26|12
1656215270000|2022-06-26 03:47:50|721.1|713.3|721.02|713.22|721.1|713.3|721.02|713.22|17
1656215280000|2022-06-26 03:48:00|721.04|713.24|720.97|713.17|721.04|713.24|720.97|713.17|10
1656215290000|2022-06-26 03:48:10|720.98|713.18|721.29|713.49|721.29|713.49|720.97|713.17|8
1656215300000|2022-06-26 03:48:20|721.31|713.51|721.32|713.52|721.32|713.52|721.31|713.51|4
1656215310000|2022-06-26 03:48:30|721.34|713.54|721.28|713.48|721.34|713.54|721.27|713.47|8
1656215320000|2022-06-26 03:48:40|721.17|713.37|721.1|713.3|721.17|713.37|721.1|713.3|20
1656215330000|2022-06-26 03:48:50|721.11|713.31|721.22|713.42|721.23|713.43|721.11|713.31|16
1656215340000|2022-06-26 03:49:00|721.23|713.43|721.16|713.36|721.23|713.43|721.16|713.36|4
1656215350000|2022-06-26 03:49:10|721.17|713.37|721.31|713.51|721.36|713.56|721.17|713.37|7
1656215360000|2022-06-26 03:49:20|721.3|713.5|721.11|713.31|721.3|713.5|721.1|713.3|8
1656215380000|2022-06-26 03:49:40|721.14|713.34|721.17|713.37|721.17|713.37|721.11|713.31|10
1656215390000|2022-06-26 03:49:50|721.16|713.36|721.19|713.39|721.35|713.55|721.16|713.36|16
1656215400000|2022-06-26 03:50:00|721.2|713.4|721.3|713.5|721.31|713.51|721.2|713.4|11
1656215410000|2022-06-26 03:50:10|721.31|713.51|721.37|713.57|721.41|713.61|721.28|713.48|17
1656215420000|2022-06-26 03:50:20|721.46|713.66|721.42|713.62|721.46|713.66|721.31|713.51|12
1656215430000|2022-06-26 03:50:30|721.4|713.6|721.37|713.57|721.4|713.6|721.29|713.49|19
1656215440000|2022-06-26 03:50:40|721.39|713.59|722.78|714.98|722.79|714.99|721.39|713.59|26
1656215450000|2022-06-26 03:50:50|722.76|714.96|722.49|714.69|722.79|714.99|722.44|714.64|20
1656215460000|2022-06-26 03:51:00|722.48|714.68|722.38|714.58|722.49|714.69|722.37|714.57|10
1656215470000|2022-06-26 03:51:10|722.39|714.59|722.46|714.66|722.47|714.67|722.37|714.57|10
1656215480000|2022-06-26 03:51:20|722.45|714.65|722.46|714.66|722.47|714.67|722.45|714.65|8
1656215490000|2022-06-26 03:51:30|722.47|714.67|722.47|714.67|722.48|714.68|722.38|714.58|8
1656215500000|2022-06-26 03:51:40|722.45|714.65|722.46|714.66|722.46|714.66|722.45|714.65|2
1656215510000|2022-06-26 03:51:50|722.41|714.61|722.25|714.45|722.5|714.7|722.25|714.45|15
1656215520000|2022-06-26 03:52:00|722.24|714.44|722.22|714.42|722.25|714.45|722.14|714.34|22
1656215530000|2022-06-26 03:52:10|722.23|714.43|721.88|714.08|722.24|714.44|721.88|714.08|23
1656215540000|2022-06-26 03:52:20|722.05|714.25|722.08|714.28|722.1|714.3|722.05|714.25|11
1656215550000|2022-06-26 03:52:30|722.05|714.25|721.93|714.13|722.05|714.25|721.86|714.06|22
1656215560000|2022-06-26 03:52:40|721.96|714.16|721.97|714.17|722.08|714.28|721.89|714.09|28
1656215570000|2022-06-26 03:52:50|721.96|714.16|721.98|714.18|722.02|714.22|721.9|714.1|17
1656215580000|2022-06-26 03:53:00|721.97|714.17|721.51|713.71|721.98|714.18|721.46|713.66|20
1656215590000|2022-06-26 03:53:10|721.53|713.73|721.89|714.09|721.9|714.1|721.48|713.68|18
1656215600000|2022-06-26 03:53:20|721.88|714.08|721.93|714.13|721.98|714.18|721.85|714.05|21
1656215610000|2022-06-26 03:53:30|721.92|714.12|722.73|714.93|722.75|714.95|721.84|714.04|26
1656215620000|2022-06-26 03:53:40|722.72|714.92|722.8|715|722.8|715|722.6|714.8|15
1656215630000|2022-06-26 03:53:50|722.79|714.99|722.43|714.63|722.94|715.14|722.43|714.63|19
1656215640000|2022-06-26 03:54:00|722.42|714.62|722.23|714.43|722.47|714.67|722.23|714.43|23
1656215650000|2022-06-26 03:54:10|722.19|714.39|722.15|714.35|722.22|714.42|722.12|714.32|16
1656215660000|2022-06-26 03:54:20|722.17|714.37|721.83|714.03|722.2|714.4|721.5|713.7|25
1656215670000|2022-06-26 03:54:30|721.85|714.05|722.04|714.24|722.18|714.38|721.85|714.05|17
1656215680000|2022-06-26 03:54:40|722.03|714.23|722.05|714.25|722.27|714.47|721.97|714.17|19
1656215690000|2022-06-26 03:54:50|722.04|714.24|722.31|714.51|722.34|714.54|722|714.2|15
1656215700000|2022-06-26 03:55:00|722.21|714.41|722.12|714.32|722.26|714.46|722.09|714.29|20
1656215710000|2022-06-26 03:55:10|722.11|714.31|721.86|714.06|722.13|714.33|721.8|714|26
1656215720000|2022-06-26 03:55:20|721.85|714.05|721.45|713.65|721.89|714.09|721.44|713.64|22
1656215730000|2022-06-26 03:55:30|721.44|713.64|721.84|714.04|721.89|714.09|721.43|713.63|23
1656215740000|2022-06-26 03:55:40|721.72|713.92|721.42|713.62|721.72|713.92|721.37|713.57|15
1656215750000|2022-06-26 03:55:50|721.46|713.66|721.75|713.95|721.79|713.99|721.46|713.66|21
1656215760000|2022-06-26 03:56:00|721.78|713.98|721.67|713.87|721.88|714.08|721.62|713.82|33
1656215770000|2022-06-26 03:56:10|721.62|713.82|721.55|713.75|721.62|713.82|721.47|713.67|23
1656215780000|2022-06-26 03:56:20|721.56|713.76|721.92|714.12|721.95|714.15|721.53|713.73|21
1656215790000|2022-06-26 03:56:30|721.97|714.17|721.89|714.09|721.98|714.18|721.82|714.02|18
1656215800000|2022-06-26 03:56:40|721.88|714.08|721.94|714.14|721.98|714.18|721.85|714.05|19
1656215810000|2022-06-26 03:56:50|721.95|714.15|722.08|714.28|722.08|714.28|721.94|714.14|8
1656215820000|2022-06-26 03:57:00|722.09|714.29|722.08|714.28|722.11|714.31|722.04|714.24|9
1656215830000|2022-06-26 03:57:10|722.09|714.29|721.99|714.19|722.12|714.32|721.96|714.16|13
1656215840000|2022-06-26 03:57:20|722|714.2|721.99|714.19|722|714.2|721.99|714.19|4
1656215850000|2022-06-26 03:57:30|722|714.2|721.95|714.15|722|714.2|721.87|714.07|8
1656215860000|2022-06-26 03:57:40|721.97|714.17|721.99|714.19|722.01|714.21|721.96|714.16|6
1656215870000|2022-06-26 03:57:50|721.84|714.04|722.22|714.42|722.23|714.43|721.84|714.04|12
1656215880000|2022-06-26 03:58:00|722.21|714.41|722|714.2|722.23|714.43|721.96|714.16|20
1656215890000|2022-06-26 03:58:10|722.17|714.37|722.01|714.21|722.17|714.37|722|714.2|14
1656215900000|2022-06-26 03:58:20|722.02|714.22|722.03|714.23|722.03|714.23|722.02|714.22|10
1656215910000|2022-06-26 03:58:30|722.02|714.22|721.99|714.19|722.02|714.22|721.99|714.19|3
1656215920000|2022-06-26 03:58:40|722|714.2|722|714.2|722.01|714.21|722|714.2|3
1656215930000|2022-06-26 03:58:50|722.01|714.21|721.98|714.18|722.01|714.21|721.96|714.16|7
1656215940000|2022-06-26 03:59:00|722.03|714.23|722|714.2|722.05|714.25|722|714.2|14
1656215950000|2022-06-26 03:59:10|721.99|714.19|721.48|713.68|721.99|714.19|721.37|713.57|24
1656215960000|2022-06-26 03:59:20|721.49|713.69|721.49|713.69|721.49|713.69|721.49|713.69|1
1656215970000|2022-06-26 03:59:30|721.38|713.58|721.29|713.49|721.38|713.58|721.24|713.44|10
1656215980000|2022-06-26 03:59:40|721.27|713.47|721.11|713.31|721.29|713.49|721.11|713.31|18
1656215990000|2022-06-26 03:59:50|721.13|713.33|721.1|713.3|721.2|713.4|721.04|713.24|22
1656216000000|2022-06-26 04:00:00|721.11|713.31|721.73|713.93|721.73|713.93|721.11|713.31|31
1656216010000|2022-06-26 04:00:10|721.74|713.94|721.82|714.02|721.94|714.14|721.68|713.88|26
1656216020000|2022-06-26 04:00:20|721.78|713.98|721.22|713.42|721.82|714.02|721.16|713.36|23
1656216030000|2022-06-26 04:00:30|721.23|713.43|721.38|713.58|721.45|713.65|721.23|713.43|14
1656216040000|2022-06-26 04:00:40|721.37|713.57|721.15|713.35|721.37|713.57|721.14|713.34|13
1656216050000|2022-06-26 04:00:50|721.13|713.33|721|713.2|721.17|713.37|721|713.2|20
1656216060000|2022-06-26 04:01:00|721.03|713.23|721.13|713.33|721.24|713.44|720.96|713.16|27
1656216070000|2022-06-26 04:01:10|721.16|713.36|721.65|713.85|721.65|713.85|721.16|713.36|26
1656216080000|2022-06-26 04:01:20|721.67|713.87|721.8|714|721.8|714|721.51|713.71|18
1656216090000|2022-06-26 04:01:30|721.82|714.02|722.09|714.29|722.11|714.31|721.59|713.79|21
1656216100000|2022-06-26 04:01:40|722.12|714.32|721.87|714.07|722.19|714.39|721.84|714.04|13
1656216110000|2022-06-26 04:01:50|721.88|714.08|721.96|714.16|722.08|714.28|721.88|714.08|18
1656216120000|2022-06-26 04:02:00|722.03|714.23|722.02|714.22|722.17|714.37|722.01|714.21|15
1656216130000|2022-06-26 04:02:10|722.03|714.23|722.02|714.22|722.03|714.23|721.99|714.19|8
1656216140000|2022-06-26 04:02:20|722.01|714.21|722.02|714.22|722.02|714.22|722.01|714.21|2
1656216150000|2022-06-26 04:02:30|722|714.2|721.97|714.17|722.02|714.22|721.96|714.16|11
1656216160000|2022-06-26 04:02:40|721.96|714.16|721.48|713.68|721.99|714.19|721.46|713.66|22
1656216170000|2022-06-26 04:02:50|721.47|713.67|721.83|714.03|721.86|714.06|721.38|713.58|23
1656216180000|2022-06-26 04:03:00|721.81|714.01|721.43|713.63|721.91|714.11|721.43|713.63|25
1656216190000|2022-06-26 04:03:10|721.45|713.65|721.75|713.95|721.78|713.98|721.4|713.6|15
1656216200000|2022-06-26 04:03:20|721.74|713.94|721.78|713.98|721.85|714.05|721.71|713.91|12
1656216210000|2022-06-26 04:03:30|721.79|713.99|721.73|713.93|721.8|714|721.69|713.89|11
1656216220000|2022-06-26 04:03:40|721.8|714|722.15|714.35|722.15|714.35|721.8|714|18
1656216230000|2022-06-26 04:03:50|722.14|714.34|722.22|714.42|722.27|714.47|722.14|714.34|9
1656216240000|2022-06-26 04:04:00|722.23|714.43|722.26|714.46|722.34|714.54|722.23|714.43|6
1656216250000|2022-06-26 04:04:10|722.27|714.47|722.65|714.85|722.68|714.88|722.27|714.47|7
1656216260000|2022-06-26 04:04:20|722.68|714.88|722.43|714.63|722.71|714.91|722.41|714.61|11
1656216270000|2022-06-26 04:04:30|722.44|714.64|722.45|714.65|722.53|714.73|722.38|714.58|10
1656216280000|2022-06-26 04:04:40|722.46|714.66|722.35|714.55|722.46|714.66|722.31|714.51|5
1656216290000|2022-06-26 04:04:50|722.37|714.57|722.76|714.96|722.76|714.96|722.37|714.57|10
1656216300000|2022-06-26 04:05:00|722.77|714.97|722.68|714.88|722.88|715.08|722.59|714.79|20
1656216310000|2022-06-26 04:05:10|722.73|714.93|723.65|715.85|723.65|715.85|722.73|714.93|17
1656216320000|2022-06-26 04:05:20|723.6|715.8|723.49|715.69|723.75|715.95|723.46|715.66|24
1656216330000|2022-06-26 04:05:30|723.5|715.7|723.78|715.98|723.78|715.98|723.5|715.7|15
1656216340000|2022-06-26 04:05:40|723.8|716|723.8|716|723.8|716|723.78|715.98|9
1656216350000|2022-06-26 04:05:50|723.85|716.05|723.76|715.96|723.85|716.05|723.76|715.96|10
1656216360000|2022-06-26 04:06:00|723.77|715.97|723.85|716.05|723.85|716.05|723.76|715.96|17
1656216370000|2022-06-26 04:06:10|723.84|716.04|723.78|715.98|723.85|716.05|723.76|715.96|18
1656216380000|2022-06-26 04:06:20|723.76|715.96|723.56|715.76|723.78|715.98|723.52|715.72|15
1656216390000|2022-06-26 04:06:30|723.54|715.74|723.23|715.43|723.58|715.78|723.23|715.43|19
1656216400000|2022-06-26 04:06:40|723.24|715.44|723.68|715.88|723.68|715.88|723.23|715.43|24
1656216410000|2022-06-26 04:06:50|723.69|715.89|723.63|715.83|723.69|715.89|723.59|715.79|17
1656216420000|2022-06-26 04:07:00|723.64|715.84|723.2|715.4|723.64|715.84|723.18|715.38|12
1656216430000|2022-06-26 04:07:10|723.18|715.38|722.99|715.19|723.19|715.39|722.99|715.19|14
1656216440000|2022-06-26 04:07:20|722.96|715.16|722.19|714.39|722.96|715.16|722.19|714.39|20
1656216450000|2022-06-26 04:07:30|722.21|714.41|722.19|714.39|722.21|714.41|722.19|714.39|5
1656216460000|2022-06-26 04:07:40|722.16|714.36|722.16|714.36|722.16|714.36|722.11|714.31|6
1656216470000|2022-06-26 04:07:50|722.18|714.38|722.52|714.72|722.52|714.72|722.15|714.35|19
1656216480000|2022-06-26 04:08:00|722.51|714.71|722.59|714.79|722.59|714.79|722.4|714.6|8
1656216490000|2022-06-26 04:08:10|722.6|714.8|722.3|714.5|722.6|714.8|722.28|714.48|14
1656216500000|2022-06-26 04:08:20|722.33|714.53|722.3|714.5|722.44|714.64|722.27|714.47|12
1656216510000|2022-06-26 04:08:30|722.32|714.52|722.37|714.57|722.37|714.57|722.32|714.52|3
1656216530000|2022-06-26 04:08:50|722.38|714.58|722.75|714.95|722.77|714.97|722.38|714.58|17
1656216540000|2022-06-26 04:09:00|722.78|714.98|722.67|714.87|722.85|715.05|722.49|714.69|20
1656216550000|2022-06-26 04:09:10|722.66|714.86|722.53|714.73|722.69|714.89|722.5|714.7|7
1656216560000|2022-06-26 04:09:20|722.54|714.74|722.56|714.76|722.71|714.91|722.46|714.66|13
1656216570000|2022-06-26 04:09:30|722.54|714.74|722.31|714.51|722.54|714.74|722.31|714.51|19
1656216580000|2022-06-26 04:09:40|722.34|714.54|722.37|714.57|722.4|714.6|722.31|714.51|18
1656216590000|2022-06-26 04:09:50|722.39|714.59|722.32|714.52|722.47|714.67|722.32|714.52|22
1656216600000|2022-06-26 04:10:00|722.33|714.53|722.36|714.56|722.43|714.63|722.32|714.52|12
1656216610000|2022-06-26 04:10:10|722.35|714.55|722.59|714.79|722.59|714.79|722.26|714.46|17
1656216620000|2022-06-26 04:10:20|722.66|714.86|722.87|715.07|722.87|715.07|722.66|714.86|17
1656216630000|2022-06-26 04:10:30|722.73|714.93|722.81|715.01|722.84|715.04|722.73|714.93|22
1656216640000|2022-06-26 04:10:40|722.84|715.04|722.71|714.91|722.87|715.07|722.53|714.73|18
1656216650000|2022-06-26 04:10:50|722.73|714.93|722.86|715.06|722.86|715.06|722.7|714.9|18
1656216660000|2022-06-26 04:11:00|722.84|715.04|723.14|715.34|723.2|715.4|722.84|715.04|20
1656216670000|2022-06-26 04:11:10|723.13|715.33|723.06|715.26|723.19|715.39|723.03|715.23|17
1656216680000|2022-06-26 04:11:20|723.07|715.27|722.98|715.18|723.08|715.28|722.98|715.18|15
1656216690000|2022-06-26 04:11:30|722.99|715.19|723|715.2|723.05|715.25|722.97|715.17|10
1656216700000|2022-06-26 04:11:40|722.99|715.19|723.01|715.21|723.02|715.22|722.98|715.18|14
1656216710000|2022-06-26 04:11:50|723|715.2|722.4|714.6|723.01|715.21|722.4|714.6|16
1656216720000|2022-06-26 04:12:00|722.44|714.64|722.35|714.55|722.44|714.64|722.35|714.55|4
1656216730000|2022-06-26 04:12:10|722.36|714.56|722.36|714.56|722.36|714.56|722.36|714.56|1
1656216740000|2022-06-26 04:12:20|722.3|714.5|722.19|714.39|722.33|714.53|722.19|714.39|10
1656216750000|2022-06-26 04:12:30|722.2|714.4|722.17|714.37|722.2|714.4|722.11|714.31|14
1656216760000|2022-06-26 04:12:40|722.18|714.38|722.04|714.24|722.18|714.38|722|714.2|17
1656216770000|2022-06-26 04:12:50|722.03|714.23|722.17|714.37|722.17|714.37|722.03|714.23|22
1656216780000|2022-06-26 04:13:00|722.16|714.36|722.16|714.36|722.17|714.37|721.97|714.17|19
1656216790000|2022-06-26 04:13:10|722.12|714.32|722.12|714.32|722.13|714.33|722|714.2|14
1656216800000|2022-06-26 04:13:20|722.1|714.3|722.14|714.34|722.2|714.4|722.09|714.29|19
1656216810000|2022-06-26 04:13:30|722.16|714.36|722.15|714.35|722.17|714.37|722.12|714.32|11
1656216820000|2022-06-26 04:13:40|722.16|714.36|722.05|714.25|722.16|714.36|722.05|714.25|13
1656216830000|2022-06-26 04:13:50|722.06|714.26|722.15|714.35|722.15|714.35|722.03|714.23|17
1656216840000|2022-06-26 04:14:00|722.14|714.34|721.19|713.39|722.14|714.34|721.18|713.38|32
1656216850000|2022-06-26 04:14:10|721.22|713.42|721.24|713.44|721.44|713.64|721.19|713.39|26
1656216860000|2022-06-26 04:14:20|721.28|713.48|721.76|713.96|721.77|713.97|721.27|713.47|23
1656216870000|2022-06-26 04:14:30|721.75|713.95|721.73|713.93|721.75|713.95|721.61|713.81|12
1656216880000|2022-06-26 04:14:40|721.72|713.92|721.59|713.79|721.72|713.92|721.53|713.73|17
1656216890000|2022-06-26 04:14:50|721.6|713.8|721.46|713.66|721.65|713.85|721.46|713.66|20
1656216900000|2022-06-26 04:15:00|721.5|713.7|720.46|712.66|721.5|713.7|720.46|712.66|24
1656216910000|2022-06-26 04:15:10|720.45|712.65|720.79|712.99|720.79|712.99|720.45|712.65|19
1656216920000|2022-06-26 04:15:20|720.87|713.07|720.87|713.07|720.89|713.09|720.8|713|22
1656216930000|2022-06-26 04:15:30|720.88|713.08|720.32|712.52|720.88|713.08|720.31|712.51|25
1656216940000|2022-06-26 04:15:40|720.33|712.53|720.61|712.81|720.66|712.86|720.33|712.53|24
1656216950000|2022-06-26 04:15:50|720.62|712.82|720.77|712.97|720.77|712.97|720.61|712.81|17
1656216960000|2022-06-26 04:16:00|720.85|713.05|720.81|713.01|720.87|713.07|720.76|712.96|22
1656216970000|2022-06-26 04:16:10|720.87|713.07|721.03|713.23|721.08|713.28|720.78|712.98|23
1656216980000|2022-06-26 04:16:20|721.05|713.25|721.54|713.74|721.82|714.02|721.04|713.24|27
1656216990000|2022-06-26 04:16:30|721.56|713.76|721.29|713.49|721.56|713.76|721.18|713.38|22
1656217000000|2022-06-26 04:16:40|721.23|713.43|721.28|713.48|721.3|713.5|721.2|713.4|21
1656217010000|2022-06-26 04:16:50|721.34|713.54|721.39|713.59|721.5|713.7|721.29|713.49|19
1656217020000|2022-06-26 04:17:00|721.38|713.58|721.83|714.03|721.85|714.05|721.38|713.58|21
1656217030000|2022-06-26 04:17:10|721.76|713.96|721.43|713.63|721.83|714.03|721.43|713.63|26
1656217040000|2022-06-26 04:17:20|721.46|713.66|721.23|713.43|721.47|713.67|721.21|713.41|22
1656217050000|2022-06-26 04:17:30|721.3|713.5|721.26|713.46|721.31|713.51|721.21|713.41|17
1656217060000|2022-06-26 04:17:40|721.3|713.5|722.26|714.46|722.26|714.46|721.27|713.47|26
1656217070000|2022-06-26 04:17:50|722.27|714.47|721.92|714.12|722.27|714.47|721.86|714.06|26
1656217080000|2022-06-26 04:18:00|721.93|714.13|721.97|714.17|722.01|714.21|721.76|713.96|23
1656217090000|2022-06-26 04:18:10|721.96|714.16|721.98|714.18|722.08|714.28|721.94|714.14|27
1656217100000|2022-06-26 04:18:20|721.99|714.19|722|714.2|722.03|714.23|721.99|714.19|12
1656217110000|2022-06-26 04:18:30|722.01|714.21|722.17|714.37|722.17|714.37|722|714.2|5
1656217120000|2022-06-26 04:18:40|722.18|714.38|722.12|714.32|722.21|714.41|722.06|714.26|26
1656217130000|2022-06-26 04:18:50|722.1|714.3|722.07|714.27|722.1|714.3|722.02|714.22|14
1656217140000|2022-06-26 04:19:00|722.06|714.26|722.04|714.24|722.16|714.36|721.98|714.18|17
1656217150000|2022-06-26 04:19:10|722.03|714.23|722.03|714.23|722.05|714.25|721.96|714.16|20
1656217160000|2022-06-26 04:19:20|722.02|714.22|721.89|714.09|722.06|714.26|721.89|714.09|18
1656217170000|2022-06-26 04:19:30|721.92|714.12|721.33|713.53|721.92|714.12|721.32|713.52|18
1656217180000|2022-06-26 04:19:40|721.34|713.54|721.7|713.9|721.7|713.9|721.28|713.48|20
1656217190000|2022-06-26 04:19:50|721.77|713.97|721.76|713.96|721.79|713.99|721.67|713.87|19
1656217200000|2022-06-26 04:20:00|721.79|713.99|721.7|713.9|721.8|714|721.68|713.88|21
1656217210000|2022-06-26 04:20:10|721.72|713.92|721.69|713.89|721.73|713.93|721.68|713.88|14
1656217220000|2022-06-26 04:20:20|721.67|713.87|721.7|713.9|721.81|714.01|721.62|713.82|28
1656217230000|2022-06-26 04:20:30|721.69|713.89|721.88|714.08|721.91|714.11|721.69|713.89|28
1656217240000|2022-06-26 04:20:40|721.87|714.07|721.76|713.96|721.87|714.07|721.76|713.96|18
1656217250000|2022-06-26 04:20:50|721.78|713.98|721.76|713.96|721.81|714.01|721.71|713.91|14
1656217260000|2022-06-26 04:21:00|721.77|713.97|721.33|713.53|721.77|713.97|721.18|713.38|16
1656217270000|2022-06-26 04:21:10|721.34|713.54|721.35|713.55|721.39|713.59|721.29|713.49|14
1656217280000|2022-06-26 04:21:20|721.33|713.53|721.33|713.53|721.36|713.56|721.31|713.51|7
1656217290000|2022-06-26 04:21:30|721.32|713.52|721.33|713.53|721.34|713.54|721.32|713.52|9
1656217300000|2022-06-26 04:21:40|721.32|713.52|721.33|713.53|721.4|713.6|721.3|713.5|12
1656217310000|2022-06-26 04:21:50|721.28|713.48|721.34|713.54|721.34|713.54|721.28|713.48|6
1656217320000|2022-06-26 04:22:00|721.35|713.55|721.35|713.55|721.43|713.63|721.31|713.51|9
1656217330000|2022-06-26 04:22:10|721.31|713.51|721.34|713.54|721.34|713.54|721.31|713.51|4
1656217340000|2022-06-26 04:22:20|721.35|713.55|721.64|713.84|721.75|713.95|721.3|713.5|23
1656217350000|2022-06-26 04:22:30|721.65|713.85|721.61|713.81|721.67|713.87|721.54|713.74|23
1656217360000|2022-06-26 04:22:40|721.62|713.82|721.3|713.5|721.67|713.87|721.3|713.5|13
1656217370000|2022-06-26 04:22:50|721.31|713.51|721.2|713.4|721.31|713.51|721.2|713.4|11
1656217380000|2022-06-26 04:23:00|721.27|713.47|721.2|713.4|721.3|713.5|721.17|713.37|17
1656217390000|2022-06-26 04:23:10|721.24|713.44|721.04|713.24|721.24|713.44|721.04|713.24|13
1656217400000|2022-06-26 04:23:20|721.08|713.28|721.65|713.85|721.65|713.85|721.06|713.26|18
1656217410000|2022-06-26 04:23:30|721.64|713.84|721.28|713.48|721.64|713.84|721.28|713.48|14
1656217420000|2022-06-26 04:23:40|721.27|713.47|721.25|713.45|721.3|713.5|721.25|713.45|6
1656217430000|2022-06-26 04:23:50|721.24|713.44|721.21|713.41|721.32|713.52|721.15|713.35|21
1656217440000|2022-06-26 04:24:00|721.22|713.42|721.25|713.45|721.3|713.5|721.22|713.42|8
1656217450000|2022-06-26 04:24:10|721.24|713.44|721.3|713.5|721.41|713.61|721.19|713.39|21
1656217460000|2022-06-26 04:24:20|721.31|713.51|720.99|713.19|721.31|713.51|720.99|713.19|14
1656217470000|2022-06-26 04:24:30|720.98|713.18|721.03|713.23|721.06|713.26|720.96|713.16|18
1656217480000|2022-06-26 04:24:40|720.97|713.17|720.95|713.15|721.1|713.3|720.88|713.08|23
1656217490000|2022-06-26 04:24:50|720.96|713.16|720.99|713.19|721.09|713.29|720.95|713.15|14
1656217500000|2022-06-26 04:25:00|720.89|713.09|721.01|713.21|721.07|713.27|720.89|713.09|20
1656217510000|2022-06-26 04:25:10|721.02|713.22|720.44|712.64|721.02|713.22|720.42|712.62|21
1656217520000|2022-06-26 04:25:20|720.47|712.67|719.3|711.5|720.48|712.68|719.3|711.5|32
1656217530000|2022-06-26 04:25:30|719.31|711.51|719.08|711.28|719.31|711.51|718.36|710.56|37
1656217540000|2022-06-26 04:25:40|719.04|711.24|718.39|710.59|719.07|711.27|718.39|710.59|26
1656217550000|2022-06-26 04:25:50|718.36|710.56|718.8|711|718.8|711|718.26|710.46|26
1656217560000|2022-06-26 04:26:00|718.91|711.11|718.88|711.08|718.93|711.13|718.87|711.07|20
1656217570000|2022-06-26 04:26:10|718.89|711.09|718.18|710.38|718.89|711.09|718.18|710.38|27
1656217580000|2022-06-26 04:26:20|718.4|710.6|717.55|709.75|718.4|710.6|717.51|709.71|27
1656217590000|2022-06-26 04:26:30|717.58|709.78|717.09|709.29|717.58|709.78|717.05|709.25|17
1656217600000|2022-06-26 04:26:40|717.12|709.32|716.83|709.03|717.33|709.53|716.83|709.03|28
1656217610000|2022-06-26 04:26:50|717.1|709.3|716.48|708.68|717.21|709.41|716.48|708.68|29
1656217620000|2022-06-26 04:27:00|716.51|708.71|716.76|708.96|716.97|709.17|716.44|708.64|29
1656217630000|2022-06-26 04:27:10|716.73|708.93|717|709.2|717.14|709.34|716.72|708.92|24
1656217640000|2022-06-26 04:27:20|716.99|709.19|717.11|709.31|717.11|709.31|716.92|709.12|14
1656217650000|2022-06-26 04:27:30|717.1|709.3|717.06|709.26|717.12|709.32|716.92|709.12|20
1656217660000|2022-06-26 04:27:40|717.07|709.27|717.07|709.27|717.15|709.35|717.01|709.21|18
1656217670000|2022-06-26 04:27:50|717.06|709.26|717.11|709.31|717.11|709.31|716.95|709.15|13
1656217680000|2022-06-26 04:28:00|717.1|709.3|717.26|709.46|717.67|709.87|717.1|709.3|25
1656217690000|2022-06-26 04:28:10|717.27|709.47|717.28|709.48|717.39|709.59|717.24|709.44|16
1656217700000|2022-06-26 04:28:20|717.29|709.49|717.18|709.38|717.42|709.62|717.17|709.37|18
1656217710000|2022-06-26 04:28:30|717.2|709.4|716.93|709.13|717.27|709.47|716.93|709.13|17
1656217720000|2022-06-26 04:28:40|716.76|708.96|716.48|708.68|716.76|708.96|716.41|708.61|17
1656217730000|2022-06-26 04:28:50|716.49|708.69|716.76|708.96|716.91|709.11|716.49|708.69|18
1656217740000|2022-06-26 04:29:00|716.74|708.94|716.84|709.04|716.9|709.1|716.74|708.94|10
1656217750000|2022-06-26 04:29:10|716.88|709.08|716.89|709.09|717.05|709.25|716.88|709.08|16
1656217760000|2022-06-26 04:29:20|716.87|709.07|717.16|709.36|717.16|709.36|716.87|709.07|12
1656217770000|2022-06-26 04:29:30|717.12|709.32|717.12|709.32|717.24|709.44|717.11|709.31|17
1656217780000|2022-06-26 04:29:40|717.11|709.31|717.21|709.41|717.56|709.76|717.08|709.28|21
1656217790000|2022-06-26 04:29:50|717.2|709.4|717.21|709.41|717.21|709.41|717.14|709.34|11
1656217800000|2022-06-26 04:30:00|717.2|709.4|717.02|709.22|717.2|709.4|717|709.2|24
1656217810000|2022-06-26 04:30:10|717.03|709.23|717|709.2|717.08|709.28|716.9|709.1|19
1656217820000|2022-06-26 04:30:20|717.03|709.23|717.08|709.28|717.12|709.32|717.03|709.23|18
1656217830000|2022-06-26 04:30:30|717.06|709.26|717.1|709.3|717.1|709.3|717.06|709.26|7
1656217840000|2022-06-26 04:30:40|717.09|709.29|717.06|709.26|717.15|709.35|717.06|709.26|14
1656217850000|2022-06-26 04:30:50|717.07|709.27|717.03|709.23|717.07|709.27|717|709.2|13
1656217860000|2022-06-26 04:31:00|717.04|709.24|717.01|709.21|717.09|709.29|717.01|709.21|11
1656217870000|2022-06-26 04:31:10|717.03|709.23|717.11|709.31|717.11|709.31|717.03|709.23|16
1656217880000|2022-06-26 04:31:20|717.04|709.24|717.09|709.29|717.09|709.29|717.04|709.24|11
1656217890000|2022-06-26 04:31:30|717.11|709.31|716.99|709.19|717.11|709.31|716.97|709.17|23
1656217900000|2022-06-26 04:31:40|717.04|709.24|716.92|709.12|717.04|709.24|716.92|709.12|19
1656217910000|2022-06-26 04:31:50|716.97|709.17|716.9|709.1|717|709.2|716.87|709.07|22
1656217920000|2022-06-26 04:32:00|716.89|709.09|716.82|709.02|716.95|709.15|716.75|708.95|11
1656217930000|2022-06-26 04:32:10|716.81|709.01|716.78|708.98|716.99|709.19|716.78|708.98|18
1656217940000|2022-06-26 04:32:20|716.79|708.99|717|709.2|717|709.2|716.79|708.99|13
1656217950000|2022-06-26 04:32:30|716.94|709.14|716.94|709.14|717.07|709.27|716.88|709.08|15
1656217960000|2022-06-26 04:32:40|716.95|709.15|716.84|709.04|716.95|709.15|716.81|709.01|17
1656217970000|2022-06-26 04:32:50|716.93|709.13|716.94|709.14|716.96|709.16|716.86|709.06|19
1656217980000|2022-06-26 04:33:00|716.91|709.11|716.81|709.01|716.91|709.11|716.79|708.99|15
1656217990000|2022-06-26 04:33:10|716.82|709.02|716.88|709.08|716.93|709.13|716.82|709.02|13
1656218000000|2022-06-26 04:33:20|716.89|709.09|716.91|709.11|716.93|709.13|716.89|709.09|6
1656218010000|2022-06-26 04:33:30|716.93|709.13|716.94|709.14|716.94|709.14|716.93|709.13|10
1656218020000|2022-06-26 04:33:40|716.95|709.15|716.99|709.19|716.99|709.19|716.82|709.02|17
1656218030000|2022-06-26 04:33:50|716.93|709.13|716.94|709.14|716.96|709.16|716.93|709.13|6
1656218040000|2022-06-26 04:34:00|716.95|709.15|717.96|710.16|717.96|710.16|716.89|709.09|23
1656218050000|2022-06-26 04:34:10|717.99|710.19|718.09|710.29|718.14|710.34|717.88|710.08|18
1656218060000|2022-06-26 04:34:20|718.15|710.35|718.1|710.3|718.21|710.41|718.09|710.29|8
1656218070000|2022-06-26 04:34:30|718.17|710.37|718.14|710.34|718.18|710.38|717.97|710.17|20
1656218080000|2022-06-26 04:34:40|718.13|710.33|719.76|711.96|719.77|711.97|718.12|710.32|29
1656218090000|2022-06-26 04:34:50|719.75|711.95|719.82|712.02|719.82|712.02|719.49|711.69|25
1656218100000|2022-06-26 04:35:00|719.87|712.07|720.12|712.32|720.12|712.32|719.81|712.01|20
1656218110000|2022-06-26 04:35:10|720.14|712.34|720.14|712.34|720.14|712.34|719.86|712.06|17
1656218120000|2022-06-26 04:35:20|720.15|712.35|720.07|712.27|720.15|712.35|719.97|712.17|18
1656218130000|2022-06-26 04:35:30|720.08|712.28|720.01|712.21|720.1|712.3|719.85|712.05|22
1656218140000|2022-06-26 04:35:40|720.03|712.23|720.3|712.5|720.3|712.5|720.03|712.23|11
1656218150000|2022-06-26 04:35:50|720.39|712.59|720.84|713.04|720.94|713.14|720.39|712.59|32
1656218160000|2022-06-26 04:36:00|720.86|713.06|721|713.2|721.01|713.21|720.84|713.04|20
1656218170000|2022-06-26 04:36:10|720.97|713.17|720.96|713.16|721.02|713.22|720.85|713.05|15
1656218180000|2022-06-26 04:36:20|720.97|713.17|720.89|713.09|720.97|713.17|720.78|712.98|13
1656218190000|2022-06-26 04:36:30|720.88|713.08|720.27|712.47|720.88|713.08|720.25|712.45|23
1656218200000|2022-06-26 04:36:40|720.26|712.46|720.21|712.41|720.28|712.48|720.14|712.34|13
1656218210000|2022-06-26 04:36:50|720.23|712.43|720.23|712.43|720.31|712.51|720.21|712.41|9
1656218220000|2022-06-26 04:37:00|720.21|712.41|720.23|712.43|720.23|712.43|720.21|712.41|5
1656218230000|2022-06-26 04:37:10|720.2|712.4|719.97|712.17|720.2|712.4|719.97|712.17|16
1656218240000|2022-06-26 04:37:20|719.98|712.18|719.98|712.18|719.98|712.18|719.93|712.13|15
1656218250000|2022-06-26 04:37:30|719.97|712.17|719.98|712.18|719.98|712.18|719.97|712.17|2
1656218260000|2022-06-26 04:37:40|720|712.2|720.14|712.34|720.14|712.34|720|712.2|10
1656218270000|2022-06-26 04:37:50|720.21|712.41|720.78|712.98|720.79|712.99|720.21|712.41|29
1656218280000|2022-06-26 04:38:00|720.79|712.99|720.86|713.06|720.87|713.07|720.75|712.95|11
1656218290000|2022-06-26 04:38:10|720.81|713.01|720.84|713.04|720.84|713.04|720.65|712.85|16
1656218300000|2022-06-26 04:38:20|720.83|713.03|720.66|712.86|720.83|713.03|720.65|712.85|11
1656218310000|2022-06-26 04:38:30|720.62|712.82|720.78|712.98|720.8|713|720.62|712.82|24
1656218320000|2022-06-26 04:38:40|720.77|712.97|720.72|712.92|720.91|713.11|720.72|712.92|20
1656218330000|2022-06-26 04:38:50|720.74|712.94|720.91|713.11|720.91|713.11|720.72|712.92|15
1656218340000|2022-06-26 04:39:00|720.89|713.09|720.83|713.03|720.89|713.09|720.81|713.01|6
1656218350000|2022-06-26 04:39:10|720.84|713.04|720.85|713.05|720.88|713.08|720.81|713.01|10
1656218360000|2022-06-26 04:39:20|720.83|713.03|720.77|712.97|720.83|713.03|720.61|712.81|16
1656218370000|2022-06-26 04:39:30|720.74|712.94|720.83|713.03|720.87|713.07|720.72|712.92|10
1656218380000|2022-06-26 04:39:40|720.84|713.04|720.81|713.01|720.92|713.12|720.75|712.95|16
1656218390000|2022-06-26 04:39:50|720.89|713.09|720.79|712.99|720.89|713.09|720.74|712.94|11
1656218400000|2022-06-26 04:40:00|720.82|713.02|720.8|713|720.82|713.02|720.75|712.95|12
1656218410000|2022-06-26 04:40:10|720.64|712.84|720.16|712.36|720.64|712.84|720.12|712.32|17
1656218420000|2022-06-26 04:40:20|720.13|712.33|720.24|712.44|720.24|712.44|720.11|712.31|7
1656218430000|2022-06-26 04:40:30|720.08|712.28|720.18|712.38|720.22|712.42|720.08|712.28|11
1656218440000|2022-06-26 04:40:40|720.17|712.37|720.17|712.37|720.17|712.37|720.08|712.28|10
1656218450000|2022-06-26 04:40:50|720.04|712.24|720.17|712.37|720.17|712.37|720.03|712.23|14
1656218470000|2022-06-26 04:41:10|720.18|712.38|720.17|712.37|720.18|712.38|720.17|712.37|2
1656218480000|2022-06-26 04:41:20|720.18|712.38|720.16|712.36|720.18|712.38|720.16|712.36|3
1656218490000|2022-06-26 04:41:30|720|712.2|720.1|712.3|720.1|712.3|720|712.2|10
1656218500000|2022-06-26 04:41:40|720.14|712.34|720.3|712.5|720.33|712.53|720.14|712.34|7
1656218510000|2022-06-26 04:41:50|720.27|712.47|720.27|712.47|720.27|712.47|720.27|712.47|1
1656218520000|2022-06-26 04:42:00|720.13|712.33|720.17|712.37|720.23|712.43|720.11|712.31|12
1656218530000|2022-06-26 04:42:10|720.21|712.41|720.24|712.44|720.24|712.44|720.21|712.41|5
1656218540000|2022-06-26 04:42:20|720.26|712.46|720.24|712.44|720.26|712.46|720.24|712.44|2
1656218550000|2022-06-26 04:42:30|720.26|712.46|720.24|712.44|720.26|712.46|720.24|712.44|4
1656218560000|2022-06-26 04:42:40|720.26|712.46|720.68|712.88|720.74|712.94|720.24|712.44|14
1656218570000|2022-06-26 04:42:50|720.69|712.89|720.96|713.16|721.17|713.37|720.69|712.89|24
1656218580000|2022-06-26 04:43:00|720.93|713.13|721.65|713.85|721.68|713.88|720.93|713.13|23
1656218590000|2022-06-26 04:43:10|721.64|713.84|721.78|713.98|721.87|714.07|721.64|713.84|23
1656218600000|2022-06-26 04:43:20|721.81|714.01|721.17|713.37|721.84|714.04|721.17|713.37|15
1656218610000|2022-06-26 04:43:30|721.16|713.36|721.04|713.24|721.16|713.36|721.02|713.22|10
1656218620000|2022-06-26 04:43:40|721.03|713.23|721.03|713.23|721.04|713.24|721.03|713.23|7
1656218630000|2022-06-26 04:43:50|721.05|713.25|721.1|713.3|721.1|713.3|721.05|713.25|3
1656218640000|2022-06-26 04:44:00|721.04|713.24|721.09|713.29|721.09|713.29|721.04|713.24|4
1656218650000|2022-06-26 04:44:10|721.08|713.28|721.03|713.23|721.08|713.28|721.03|713.23|12
1656218660000|2022-06-26 04:44:20|721.02|713.22|720.5|712.7|721.02|713.22|720.49|712.69|17
1656218670000|2022-06-26 04:44:30|720.55|712.75|720.6|712.8|720.89|713.09|720.54|712.74|14
1656218680000|2022-06-26 04:44:40|720.59|712.79|720.68|712.88|720.69|712.89|720.56|712.76|14
1656218690000|2022-06-26 04:44:50|720.67|712.87|721.25|713.45|721.27|713.47|720.67|712.87|17
1656218700000|2022-06-26 04:45:00|721.26|713.46|721.23|713.43|721.28|713.48|721.23|713.43|6
1656218710000|2022-06-26 04:45:10|721.2|713.4|721.27|713.47|721.35|713.55|721.2|713.4|17
1656218720000|2022-06-26 04:45:20|721.28|713.48|721.26|713.46|721.31|713.51|721.26|713.46|6
1656218730000|2022-06-26 04:45:30|721.25|713.45|721.55|713.75|721.89|714.09|721.23|713.43|24
1656218740000|2022-06-26 04:45:40|721.56|713.76|721.74|713.94|721.83|714.03|721.55|713.75|20
1656218750000|2022-06-26 04:45:50|721.75|713.95|721.72|713.92|721.82|714.02|721.72|713.92|11
1656218760000|2022-06-26 04:46:00|721.75|713.95|721.34|713.54|721.79|713.99|721.32|713.52|20
1656218770000|2022-06-26 04:46:10|721.37|713.57|721.4|713.6|721.4|713.6|721.35|713.55|8
1656218780000|2022-06-26 04:46:20|721.38|713.58|721.29|713.49|721.38|713.58|721.29|713.49|6
1656218790000|2022-06-26 04:46:30|721.3|713.5|720.5|712.7|721.3|713.5|720.5|712.7|21
1656218800000|2022-06-26 04:46:40|720.49|712.69|720.88|713.08|720.93|713.13|720.44|712.64|22
1656218810000|2022-06-26 04:46:50|720.87|713.07|720.92|713.12|720.94|713.14|720.85|713.05|17
1656218820000|2022-06-26 04:47:00|720.93|713.13|720.94|713.14|720.99|713.19|720.91|713.11|14
1656218830000|2022-06-26 04:47:10|720.93|713.13|720.94|713.14|720.97|713.17|720.93|713.13|16
1656218840000|2022-06-26 04:47:20|720.91|713.11|721.61|713.81|721.65|713.85|720.91|713.11|29
1656218850000|2022-06-26 04:47:30|721.62|713.82|721.76|713.96|721.84|714.04|721.46|713.66|30
1656218860000|2022-06-26 04:47:40|721.8|714|721.67|713.87|721.8|714|721.57|713.77|18
1656218870000|2022-06-26 04:47:50|721.68|713.88|721.72|713.92|721.74|713.94|721.68|713.88|16
1656218880000|2022-06-26 04:48:00|721.74|713.94|721.71|713.91|721.79|713.99|721.63|713.83|10
1656218890000|2022-06-26 04:48:10|721.7|713.9|721.75|713.95|721.75|713.95|721.7|713.9|8
1656218900000|2022-06-26 04:48:20|721.78|713.98|721.99|714.19|722.08|714.28|721.77|713.97|24
1656218910000|2022-06-26 04:48:30|722.01|714.21|722.08|714.28|722.14|714.34|722.01|714.21|11
1656218920000|2022-06-26 04:48:40|722.11|714.31|722.61|714.81|722.62|714.82|722.11|714.31|23
1656218930000|2022-06-26 04:48:50|722.62|714.82|722.42|714.62|722.64|714.84|722.38|714.58|20
1656218940000|2022-06-26 04:49:00|722.43|714.63|722.35|714.55|722.57|714.77|722.28|714.48|17
1656218950000|2022-06-26 04:49:10|722.36|714.56|722.37|714.57|722.38|714.58|722.27|714.47|15
1656218960000|2022-06-26 04:49:20|722.36|714.56|722.33|714.53|722.37|714.57|722.29|714.49|6
1656218970000|2022-06-26 04:49:30|722.34|714.54|722.35|714.55|722.35|714.55|722.33|714.53|4
1656218980000|2022-06-26 04:49:40|722.54|714.74|722.35|714.55|722.54|714.74|722.3|714.5|13
1656218990000|2022-06-26 04:49:50|722.34|714.54|722.23|714.43|722.34|714.54|722.22|714.42|7
1656219000000|2022-06-26 04:50:00|722.28|714.48|722.18|714.38|722.29|714.49|722.18|714.38|13
1656219010000|2022-06-26 04:50:10|722.2|714.4|722.62|714.82|722.62|714.82|722.2|714.4|19
1656219020000|2022-06-26 04:50:20|722.61|714.81|722.72|714.92|722.8|715|722.55|714.75|26
1656219030000|2022-06-26 04:50:30|722.76|714.96|722.79|714.99|722.79|714.99|722.67|714.87|20
1656219040000|2022-06-26 04:50:40|722.77|714.97|722.77|714.97|722.83|715.03|722.73|714.93|14
1656219050000|2022-06-26 04:50:50|722.79|714.99|722.77|714.97|722.79|714.99|722.73|714.93|12
1656219060000|2022-06-26 04:51:00|722.75|714.95|722.26|714.46|722.75|714.95|722.23|714.43|10
1656219070000|2022-06-26 04:51:10|722.25|714.45|722.13|714.33|722.25|714.45|722.08|714.28|19
1656219080000|2022-06-26 04:51:20|722.14|714.34|722.16|714.36|722.25|714.45|722.13|714.33|11
1656219090000|2022-06-26 04:51:30|722.14|714.34|721.83|714.03|722.16|714.36|721.47|713.67|20
1656219100000|2022-06-26 04:51:40|721.77|713.97|721.36|713.56|721.81|714.01|721.33|713.53|21
1656219110000|2022-06-26 04:51:50|721.35|713.55|721.36|713.56|721.41|713.61|721.35|713.55|8
1656219120000|2022-06-26 04:52:00|721.29|713.49|721.07|713.27|721.32|713.52|721.07|713.27|23
1656219130000|2022-06-26 04:52:10|721.06|713.26|720.93|713.13|721.17|713.37|720.93|713.13|22
1656219140000|2022-06-26 04:52:20|720.94|713.14|720.43|712.63|720.94|713.14|720.43|712.63|23
1656219150000|2022-06-26 04:52:30|720.42|712.62|720.35|712.55|720.42|712.62|720.25|712.45|20
1656219160000|2022-06-26 04:52:40|720.34|712.54|720.79|712.99|720.79|712.99|720.34|712.54|17
1656219170000|2022-06-26 04:52:50|720.78|712.98|720.8|713|720.8|713|720.77|712.97|10
1656219180000|2022-06-26 04:53:00|720.71|712.91|720.38|712.58|720.72|712.92|720.32|712.52|21
1656219190000|2022-06-26 04:53:10|720.37|712.57|720.91|713.11|720.93|713.13|720.37|712.57|19
1656219200000|2022-06-26 04:53:20|720.97|713.17|720.91|713.11|720.97|713.17|720.79|712.99|12
1656219210000|2022-06-26 04:53:30|720.95|713.15|720.91|713.11|720.98|713.18|720.86|713.06|9
1656219220000|2022-06-26 04:53:40|720.92|713.12|720.98|713.18|720.98|713.18|720.92|713.12|5
1656219230000|2022-06-26 04:53:50|720.99|713.19|720.99|713.19|720.99|713.19|720.99|713.19|1
1656219240000|2022-06-26 04:54:00|720.97|713.17|721.57|713.77|721.58|713.78|720.85|713.05|23
1656219250000|2022-06-26 04:54:10|721.58|713.78|721.73|713.93|721.77|713.97|721.56|713.76|21
1656219260000|2022-06-26 04:54:20|721.74|713.94|721.76|713.96|721.82|714.02|721.72|713.92|14
1656219270000|2022-06-26 04:54:30|721.74|713.94|721.75|713.95|721.76|713.96|721.73|713.93|13
1656219280000|2022-06-26 04:54:40|721.74|713.94|721.81|714.01|721.82|714.02|721.74|713.94|14
1656219290000|2022-06-26 04:54:50|721.83|714.03|721.79|713.99|721.86|714.06|721.64|713.84|23
1656219300000|2022-06-26 04:55:00|721.8|714|721.92|714.12|722.16|714.36|721.79|713.99|16
1656219310000|2022-06-26 04:55:10|721.95|714.15|722.13|714.33|722.13|714.33|721.95|714.15|13
1656219320000|2022-06-26 04:55:20|722.11|714.31|722.61|714.81|722.61|714.81|722.11|714.31|16
1656219330000|2022-06-26 04:55:30|722.55|714.75|722.17|714.37|722.66|714.86|722.14|714.34|20
1656219340000|2022-06-26 04:55:40|722.15|714.35|721.43|713.63|722.15|714.35|721.42|713.62|14
1656219350000|2022-06-26 04:55:50|721.42|713.62|721.64|713.84|721.64|713.84|721.4|713.6|10
1656219360000|2022-06-26 04:56:00|721.65|713.85|721.67|713.87|721.75|713.95|721.6|713.8|15
1656219370000|2022-06-26 04:56:10|721.68|713.88|721.65|713.85|721.68|713.88|721.61|713.81|7
1656219380000|2022-06-26 04:56:20|721.64|713.84|721.69|713.89|721.77|713.97|721.62|713.82|10
1656219390000|2022-06-26 04:56:30|721.68|713.88|721.64|713.84|721.74|713.94|721.59|713.79|17
1656219400000|2022-06-26 04:56:40|721.65|713.85|721.64|713.84|721.68|713.88|721.59|713.79|12
1656219410000|2022-06-26 04:56:50|721.63|713.83|721.63|713.83|721.63|713.83|721.63|713.83|1
1656219420000|2022-06-26 04:57:00|721.64|713.84|721.33|713.53|721.65|713.85|721.33|713.53|9
1656219430000|2022-06-26 04:57:10|721.31|713.51|721.05|713.25|721.31|713.51|721.05|713.25|17
1656219440000|2022-06-26 04:57:20|721.06|713.26|720.82|713.02|721.07|713.27|720.79|712.99|15
1656219450000|2022-06-26 04:57:30|720.81|713.01|719.92|712.12|720.81|713.01|719.92|712.12|16
1656219460000|2022-06-26 04:57:40|719.93|712.13|720.15|712.35|720.16|712.36|719.78|711.98|21
1656219470000|2022-06-26 04:57:50|720.13|712.33|719.85|712.05|720.13|712.33|719.73|711.93|21
1656219480000|2022-06-26 04:58:00|719.86|712.06|719.81|712.01|719.92|712.12|719.77|711.97|21
1656219490000|2022-06-26 04:58:10|719.82|712.02|719.78|711.98|719.83|712.03|719.76|711.96|19
1656219500000|2022-06-26 04:58:20|719.8|712|719.96|712.16|720.09|712.29|719.78|711.98|23
1656219510000|2022-06-26 04:58:30|719.97|712.17|720.1|712.3|720.2|712.4|719.91|712.11|26
1656219520000|2022-06-26 04:58:40|720.12|712.32|719.93|712.13|720.12|712.32|719.89|712.09|19
1656219530000|2022-06-26 04:58:50|719.92|712.12|720.57|712.77|720.58|712.78|719.85|712.05|22
1656219540000|2022-06-26 04:59:00|720.58|712.78|719.45|711.65|720.65|712.85|719.45|711.65|16
1656219550000|2022-06-26 04:59:10|719.42|711.62|719.44|711.64|719.47|711.67|719.31|711.51|14
1656219560000|2022-06-26 04:59:20|719.42|711.62|719.86|712.06|719.87|712.07|719.22|711.42|20
1656219570000|2022-06-26 04:59:30|719.87|712.07|719.82|712.02|719.92|712.12|719.82|712.02|15
1656219580000|2022-06-26 04:59:40|719.8|712|719.75|711.95|719.8|712|719.75|711.95|16
1656219590000|2022-06-26 04:59:50|719.77|711.97|719.32|711.52|719.77|711.97|719.29|711.49|26
1656219600000|2022-06-26 05:00:00|719.33|711.53|719.74|711.94|719.86|712.06|719.33|711.53|30
1656219610000|2022-06-26 05:00:10|719.72|711.92|719.91|712.11|720.07|712.27|719.72|711.92|19
1656219620000|2022-06-26 05:00:20|719.9|712.1|719.88|712.08|719.91|712.11|719.84|712.04|19
1656219630000|2022-06-26 05:00:30|719.86|712.06|719.81|712.01|719.87|712.07|719.72|711.92|26
1656219640000|2022-06-26 05:00:40|719.82|712.02|719.7|711.9|719.82|712.02|719.7|711.9|11
1656219650000|2022-06-26 05:00:50|719.71|711.91|719.62|711.82|719.74|711.94|719.56|711.76|10
1656219660000|2022-06-26 05:01:00|719.6|711.8|719.06|711.26|719.66|711.86|719.04|711.24|27
1656219670000|2022-06-26 05:01:10|719.05|711.25|719.08|711.28|719.09|711.29|719.05|711.25|12
1656219680000|2022-06-26 05:01:20|719.09|711.29|719.06|711.26|719.09|711.29|719.03|711.23|10
1656219690000|2022-06-26 05:01:30|719.07|711.27|719.21|711.41|719.21|711.41|718.96|711.16|16
1656219700000|2022-06-26 05:01:40|719.22|711.42|718.96|711.16|719.22|711.42|718.96|711.16|18
1656219710000|2022-06-26 05:01:50|718.98|711.18|718.93|711.13|719.06|711.26|718.93|711.13|18
1656219720000|2022-06-26 05:02:00|718.95|711.15|719.16|711.36|719.23|711.43|718.95|711.15|17
1656219730000|2022-06-26 05:02:10|719.15|711.35|719.19|711.39|719.23|711.43|719.13|711.33|12
1656219740000|2022-06-26 05:02:20|719.23|711.43|719.24|711.44|719.24|711.44|719.23|711.43|2
1656219750000|2022-06-26 05:02:30|719.23|711.43|719.21|711.41|719.24|711.44|719.15|711.35|9
1656219760000|2022-06-26 05:02:40|719.2|711.4|719.37|711.57|719.38|711.58|719.2|711.4|16
1656219770000|2022-06-26 05:02:50|719.44|711.64|719.84|712.04|719.85|712.05|719.42|711.62|16
1656219780000|2022-06-26 05:03:00|719.83|712.03|719.84|712.04|719.84|712.04|719.81|712.01|8
1656219790000|2022-06-26 05:03:10|719.85|712.05|720.18|712.38|720.18|712.38|719.85|712.05|12
1656219800000|2022-06-26 05:03:20|720.16|712.36|720.05|712.25|720.16|712.36|720.02|712.22|23
1656219810000|2022-06-26 05:03:30|720.08|712.28|720.1|712.3|720.11|712.31|720.08|712.28|17
1656219820000|2022-06-26 05:03:40|720.12|712.32|720.1|712.3|720.12|712.32|720.1|712.3|2
1656219830000|2022-06-26 05:03:50|720.09|712.29|720.12|712.32|720.12|712.32|720.09|712.29|3
1656219840000|2022-06-26 05:04:00|720.14|712.34|720.13|712.33|720.14|712.34|720.11|712.31|5
1656219850000|2022-06-26 05:04:10|720.12|712.32|720.13|712.33|720.13|712.33|720.12|712.32|2
1656219860000|2022-06-26 05:04:20|720.14|712.34|719.86|712.06|720.14|712.34|719.73|711.93|23
1656219870000|2022-06-26 05:04:30|719.7|711.9|719.85|712.05|719.9|712.1|719.7|711.9|27
1656219880000|2022-06-26 05:04:40|719.86|712.06|719.64|711.84|719.88|712.08|719.64|711.84|18
1656219890000|2022-06-26 05:04:50|719.65|711.85|719.61|711.81|719.65|711.85|719.61|711.81|8
1656219900000|2022-06-26 05:05:00|719.62|711.82|719.73|711.93|719.74|711.94|719.62|711.82|11
1656219910000|2022-06-26 05:05:10|719.74|711.94|719.67|711.87|719.79|711.99|719.61|711.81|25
1656219920000|2022-06-26 05:05:20|719.68|711.88|719.68|711.88|719.75|711.95|719.64|711.84|14
1656219930000|2022-06-26 05:05:30|719.67|711.87|719.25|711.45|719.67|711.87|719.22|711.42|21
1656219940000|2022-06-26 05:05:40|719.29|711.49|719.16|711.36|719.29|711.49|719.15|711.35|18
1656219950000|2022-06-26 05:05:50|719.19|711.39|719.05|711.25|719.21|711.41|719.05|711.25|13
1656219960000|2022-06-26 05:06:00|719.06|711.26|719.15|711.35|719.15|711.35|718.98|711.18|20
1656219970000|2022-06-26 05:06:10|719.16|711.36|719.24|711.44|719.29|711.49|719.14|711.34|17
1656219980000|2022-06-26 05:06:20|719.28|711.48|719.24|711.44|719.28|711.48|719.14|711.34|14
1656219990000|2022-06-26 05:06:30|719.26|711.46|719.36|711.56|719.72|711.92|719.26|711.46|18
1656220000000|2022-06-26 05:06:40|719.35|711.55|719.36|711.56|719.36|711.56|719.34|711.54|3
1656220010000|2022-06-26 05:06:50|719.38|711.58|719.37|711.57|719.39|711.59|719.37|711.57|3
1656220020000|2022-06-26 05:07:00|719.38|711.58|719.27|711.47|719.38|711.58|719.27|711.47|4
1656220030000|2022-06-26 05:07:10|719.29|711.49|719.27|711.47|719.33|711.53|719.25|711.45|7
1656220040000|2022-06-26 05:07:20|719.28|711.48|719.37|711.57|719.4|711.6|719.27|711.47|6
1656220050000|2022-06-26 05:07:30|719.34|711.54|719.33|711.53|719.4|711.6|719.3|711.5|13
1656220060000|2022-06-26 05:07:40|719.38|711.58|719.39|711.59|719.4|711.6|719.38|711.58|6
1656220070000|2022-06-26 05:07:50|719.3|711.5|719.21|711.41|719.3|711.5|719.21|711.41|10
1656220080000|2022-06-26 05:08:00|719.22|711.42|719.23|711.43|719.34|711.54|719.22|711.42|11
1656220090000|2022-06-26 05:08:10|719.16|711.36|719.18|711.38|719.24|711.44|719.14|711.34|15
1656220100000|2022-06-26 05:08:20|719.19|711.39|719.19|711.39|719.23|711.43|719.18|711.38|5
1656220110000|2022-06-26 05:08:30|719.18|711.38|719.17|711.37|719.22|711.42|719.17|711.37|13
1656220120000|2022-06-26 05:08:40|719.18|711.38|719.22|711.42|719.29|711.49|719.18|711.38|9
1656220130000|2022-06-26 05:08:50|719.21|711.41|719.17|711.37|719.22|711.42|719.14|711.34|16
1656220140000|2022-06-26 05:09:00|719.16|711.36|719.27|711.47|719.29|711.49|719.11|711.31|19
1656220150000|2022-06-26 05:09:10|719.26|711.46|719.19|711.39|719.26|711.46|719.16|711.36|19
1656220160000|2022-06-26 05:09:20|719.18|711.38|719.2|711.4|719.25|711.45|719.15|711.35|20
1656220170000|2022-06-26 05:09:30|719.19|711.39|719.27|711.47|719.32|711.52|719.16|711.36|20
1656220180000|2022-06-26 05:09:40|719.28|711.48|719.35|711.55|719.38|711.58|719.24|711.44|21
1656220190000|2022-06-26 05:09:50|719.36|711.56|719.79|711.99|719.79|711.99|719.35|711.55|19
1656220200000|2022-06-26 05:10:00|719.8|712|719.94|712.14|719.94|712.14|719.62|711.82|23
1656220210000|2022-06-26 05:10:10|719.93|712.13|719.87|712.07|720.01|712.21|719.76|711.96|25
1656220220000|2022-06-26 05:10:20|719.9|712.1|719.89|712.09|720|712.2|719.74|711.94|24
1656220230000|2022-06-26 05:10:30|719.87|712.07|719.76|711.96|719.93|712.13|719.74|711.94|19
1656220240000|2022-06-26 05:10:40|719.8|712|719.8|712|719.88|712.08|719.8|712|16
1656220250000|2022-06-26 05:10:50|719.81|712.01|719.75|711.95|719.91|712.11|719.74|711.94|19
1656220260000|2022-06-26 05:11:00|719.76|711.96|719.75|711.95|719.86|712.06|719.61|711.81|25
1656220270000|2022-06-26 05:11:10|719.74|711.94|719.2|711.4|719.74|711.94|719.16|711.36|33
1656220280000|2022-06-26 05:11:20|719.18|711.38|719.6|711.8|719.61|711.81|719.15|711.35|25
1656220290000|2022-06-26 05:11:30|719.59|711.79|719.66|711.86|719.69|711.89|719.57|711.77|22
1656220300000|2022-06-26 05:11:40|719.65|711.85|719.77|711.97|719.78|711.98|719.56|711.76|20
1656220310000|2022-06-26 05:11:50|719.72|711.92|719.55|711.75|719.75|711.95|719.47|711.67|20
1656220320000|2022-06-26 05:12:00|719.57|711.77|719.54|711.74|719.75|711.95|719.54|711.74|19
1656220330000|2022-06-26 05:12:10|719.56|711.76|719.81|712.01|719.81|712.01|719.56|711.76|24
1656220340000|2022-06-26 05:12:20|719.79|711.99|719.84|712.04|719.96|712.16|719.6|711.8|20
1656220350000|2022-06-26 05:12:30|719.83|712.03|719.78|711.98|719.83|712.03|719.59|711.79|17
1656220360000|2022-06-26 05:12:40|719.8|712|720.15|712.35|720.18|712.38|719.67|711.87|32
1656220370000|2022-06-26 05:12:50|720.13|712.33|720.2|712.4|720.2|712.4|719.95|712.15|20
1656220380000|2022-06-26 05:13:00|720.18|712.38|720.19|712.39|720.27|712.47|720.09|712.29|19
1656220390000|2022-06-26 05:13:10|720.21|712.41|720.22|712.42|720.32|712.52|720.13|712.33|15
1656220400000|2022-06-26 05:13:20|720.21|712.41|720.42|712.62|720.43|712.63|720.2|712.4|20
1656220410000|2022-06-26 05:13:30|720.52|712.72|720.76|712.96|720.76|712.96|720.52|712.72|26
1656220420000|2022-06-26 05:13:40|720.75|712.95|720.68|712.88|720.93|713.13|720.68|712.88|13
1656220430000|2022-06-26 05:13:50|720.69|712.89|721.24|713.44|721.25|713.45|720.69|712.89|21
1656220440000|2022-06-26 05:14:00|721.25|713.45|721.83|714.03|721.83|714.03|721.06|713.26|20
1656220450000|2022-06-26 05:14:10|721.84|714.04|722.15|714.35|722.17|714.37|721.8|714|21
1656220460000|2022-06-26 05:14:20|722.13|714.33|722.12|714.32|722.17|714.37|721.84|714.04|25
1656220470000|2022-06-26 05:14:30|722.1|714.3|722.11|714.31|722.19|714.39|722.02|714.22|20
1656220480000|2022-06-26 05:14:40|722.12|714.32|722.13|714.33|722.18|714.38|722|714.2|18
1656220490000|2022-06-26 05:14:50|722.14|714.34|722.17|714.37|722.17|714.37|722.06|714.26|20
1656220500000|2022-06-26 05:15:00|722.16|714.36|722.72|714.92|722.72|714.92|722.13|714.33|25
1656220510000|2022-06-26 05:15:10|722.7|714.9|722.55|714.75|722.7|714.9|722.47|714.67|22
1656220520000|2022-06-26 05:15:20|722.58|714.78|722.12|714.32|722.64|714.84|722.11|714.31|23
1656220530000|2022-06-26 05:15:30|722.13|714.33|722.31|714.51|722.34|714.54|722.12|714.32|25
1656220540000|2022-06-26 05:15:40|722.3|714.5|722.6|714.8|722.65|714.85|722.2|714.4|20
1656220550000|2022-06-26 05:15:50|722.64|714.84|722.73|714.93|722.77|714.97|722.63|714.83|20
1656220560000|2022-06-26 05:16:00|722.71|714.91|722.84|715.04|722.93|715.13|722.7|714.9|27
1656220570000|2022-06-26 05:16:10|722.86|715.06|722.71|714.91|722.87|715.07|722.71|714.91|22
1656220580000|2022-06-26 05:16:20|722.5|714.7|722.36|714.56|722.5|714.7|722.35|714.55|20
1656220590000|2022-06-26 05:16:30|722.23|714.43|722.09|714.29|722.25|714.45|722.05|714.25|21
1656220600000|2022-06-26 05:16:40|722|714.2|721.71|713.91|722|714.2|721.33|713.53|30
1656220610000|2022-06-26 05:16:50|721.69|713.89|721.44|713.64|721.71|713.91|721.39|713.59|23
1656220620000|2022-06-26 05:17:00|721.42|713.62|721.94|714.14|721.94|714.14|721.35|713.55|26
1656220630000|2022-06-26 05:17:10|721.92|714.12|721.87|714.07|721.93|714.13|721.86|714.06|15
1656220640000|2022-06-26 05:17:20|721.88|714.08|722.04|714.24|722.13|714.33|721.87|714.07|19
1656220650000|2022-06-26 05:17:30|722.05|714.25|722.03|714.23|722.14|714.34|722.03|714.23|16
1656220660000|2022-06-26 05:17:40|722.04|714.24|722.17|714.37|722.23|714.43|722.03|714.23|12
1656220670000|2022-06-26 05:17:50|722.16|714.36|722.21|714.41|722.25|714.45|722.11|714.31|21
1656220680000|2022-06-26 05:18:00|722.22|714.42|722.23|714.43|722.25|714.45|722.18|714.38|16
1656220690000|2022-06-26 05:18:10|722.25|714.45|722.75|714.95|722.82|715.02|722.19|714.39|20
1656220700000|2022-06-26 05:18:20|722.77|714.97|722.78|714.98|722.84|715.04|722.67|714.87|6
1656220710000|2022-06-26 05:18:30|722.83|715.03|722.81|715.01|722.87|715.07|722.68|714.88|25
1656220720000|2022-06-26 05:18:40|722.8|715|722.57|714.77|722.83|715.03|722.47|714.67|14
1656220730000|2022-06-26 05:18:50|722.59|714.79|722.41|714.61|722.59|714.79|722.41|714.61|8
1656220740000|2022-06-26 05:19:00|722.42|714.62|722.42|714.62|722.43|714.63|722.42|714.62|5
1656220750000|2022-06-26 05:19:10|722.4|714.6|722.01|714.21|722.4|714.6|722.01|714.21|17
1656220760000|2022-06-26 05:19:20|722.05|714.25|722.07|714.27|722.13|714.33|722.05|714.25|13
1656220770000|2022-06-26 05:19:30|722.06|714.26|721.84|714.04|722.06|714.26|721.44|713.64|26
1656220780000|2022-06-26 05:19:40|721.85|714.05|721.79|713.99|721.86|714.06|721.76|713.96|9
1656220790000|2022-06-26 05:19:50|721.81|714.01|721.66|713.86|722.01|714.21|721.66|713.86|29
1656220800000|2022-06-26 05:20:00|721.58|713.78|721.74|713.94|721.8|714|721.43|713.63|23
1656220810000|2022-06-26 05:20:10|721.73|713.93|721.87|714.07|721.95|714.15|721.73|713.93|17
1656220820000|2022-06-26 05:20:20|721.85|714.05|721.85|714.05|721.85|714.05|721.83|714.03|3
1656220830000|2022-06-26 05:20:30|721.86|714.06|721.87|714.07|721.87|714.07|721.84|714.04|6
1656220840000|2022-06-26 05:20:40|721.85|714.05|722.03|714.23|722.04|714.24|721.8|714|15
1656220850000|2022-06-26 05:20:50|722.01|714.21|721.88|714.08|722.01|714.21|721.88|714.08|7
1656220860000|2022-06-26 05:21:00|721.9|714.1|722.2|714.4|722.2|714.4|721.86|714.06|18
1656220870000|2022-06-26 05:21:10|722.19|714.39|722.57|714.77|722.74|714.94|722.19|714.39|24
1656220880000|2022-06-26 05:21:20|722.58|714.78|722.62|714.82|722.79|714.99|722.54|714.74|18
1656220890000|2022-06-26 05:21:30|722.68|714.88|722.82|715.02|722.94|715.14|722.68|714.88|23
1656220900000|2022-06-26 05:21:40|722.83|715.03|722.47|714.67|722.91|715.11|722.46|714.66|19
1656220910000|2022-06-26 05:21:50|722.48|714.68|722.38|714.58|722.49|714.69|722.38|714.58|10
1656220920000|2022-06-26 05:22:00|722.35|714.55|722.44|714.64|722.44|714.64|722.34|714.54|12
1656220930000|2022-06-26 05:22:10|722.42|714.62|722.42|714.62|722.46|714.66|722.42|714.62|9
1656220940000|2022-06-26 05:22:20|722.43|714.63|722.77|714.97|722.77|714.97|722.4|714.6|17
1656220950000|2022-06-26 05:22:30|722.75|714.95|722.81|715.01|722.81|715.01|722.72|714.92|6
1656220960000|2022-06-26 05:22:40|722.8|715|722.8|715|722.82|715.02|722.78|714.98|13
1656220970000|2022-06-26 05:22:50|722.79|714.99|722.84|715.04|722.87|715.07|722.79|714.99|17
1656220980000|2022-06-26 05:23:00|722.85|715.05|722.95|715.15|723.01|715.21|722.83|715.03|20
1656220990000|2022-06-26 05:23:10|722.96|715.16|722.96|715.16|722.99|715.19|722.95|715.15|16
1656221000000|2022-06-26 05:23:20|722.94|715.14|722.82|715.02|722.96|715.16|722.81|715.01|12
1656221010000|2022-06-26 05:23:30|722.83|715.03|722.52|714.72|722.83|715.03|722.51|714.71|9
1656221020000|2022-06-26 05:23:40|722.36|714.56|722.37|714.57|722.46|714.66|722.35|714.55|11
1656221030000|2022-06-26 05:23:50|722.39|714.59|722.36|714.56|722.39|714.59|722.36|714.56|5
1656221040000|2022-06-26 05:24:00|722.37|714.57|722.39|714.59|722.39|714.59|722.36|714.56|8
1656221050000|2022-06-26 05:24:10|722.34|714.54|722.4|714.6|722.4|714.6|722.34|714.54|3
1656221060000|2022-06-26 05:24:20|722.43|714.63|722.39|714.59|722.53|714.73|722.37|714.57|16
1656221070000|2022-06-26 05:24:30|722.38|714.58|722.37|714.57|722.38|714.58|722.36|714.56|4
1656221080000|2022-06-26 05:24:40|722.33|714.53|722.24|714.44|722.33|714.53|722.21|714.41|21
1656221090000|2022-06-26 05:24:50|722.23|714.43|722.06|714.26|722.23|714.43|722.02|714.22|17
1656221100000|2022-06-26 05:25:00|722.07|714.27|722.05|714.25|722.13|714.33|722.05|714.25|16
1656221110000|2022-06-26 05:25:10|722.04|714.24|722.06|714.26|722.08|714.28|722.03|714.23|19
1656221120000|2022-06-26 05:25:20|722.05|714.25|722.08|714.28|722.08|714.28|722.05|714.25|6
1656221130000|2022-06-26 05:25:30|722.07|714.27|722.04|714.24|722.09|714.29|722.03|714.23|11
1656221140000|2022-06-26 05:25:40|722.02|714.22|722.02|714.22|722.05|714.25|722.02|714.22|13
1656221150000|2022-06-26 05:25:50|722.07|714.27|722.23|714.43|722.23|714.43|722.05|714.25|9
1656221160000|2022-06-26 05:26:00|722.21|714.41|722.22|714.42|722.22|714.42|722.2|714.4|5
1656221170000|2022-06-26 05:26:10|722.24|714.44|722.23|714.43|722.26|714.46|722.22|714.42|10
1656221180000|2022-06-26 05:26:20|722.24|714.44|722.24|714.44|722.24|714.44|722.23|714.43|3
1656221190000|2022-06-26 05:26:30|722.23|714.43|722.22|714.42|722.24|714.44|722.22|714.42|4
1656221200000|2022-06-26 05:26:40|722.23|714.43|722.23|714.43|722.23|714.43|722.22|714.42|9
1656221210000|2022-06-26 05:26:50|722.22|714.42|722.32|714.52|722.34|714.54|722.22|714.42|10
1656221220000|2022-06-26 05:27:00|722.3|714.5|722.31|714.51|722.34|714.54|722.3|714.5|7
1656221230000|2022-06-26 05:27:10|722.32|714.52|722.36|714.56|722.37|714.57|722.31|714.51|6
1656221240000|2022-06-26 05:27:20|722.37|714.57|722.37|714.57|722.37|714.57|722.37|714.57|1
1656221250000|2022-06-26 05:27:30|722.32|714.52|722.41|714.61|722.41|714.61|722.32|714.52|4
1656221260000|2022-06-26 05:27:40|722.4|714.6|722.28|714.48|722.41|714.61|722.28|714.48|6
1656221270000|2022-06-26 05:27:50|722.3|714.5|722.3|714.5|722.3|714.5|722.3|714.5|1
1656221280000|2022-06-26 05:28:00|722.33|714.53|722.29|714.49|722.33|714.53|722.27|714.47|6
1656221290000|2022-06-26 05:28:10|722.3|714.5|722.39|714.59|722.52|714.72|722.28|714.48|11
1656221300000|2022-06-26 05:28:20|722.4|714.6|722.37|714.57|722.4|714.6|722.37|714.57|7
1656221310000|2022-06-26 05:28:30|722.38|714.58|722.38|714.58|722.39|714.59|722.36|714.56|8
1656221320000|2022-06-26 05:28:40|722.27|714.47|722.24|714.44|722.3|714.5|722.24|714.44|15
1656221330000|2022-06-26 05:28:50|722.23|714.43|722.21|714.41|722.24|714.44|722.14|714.34|15
1656221340000|2022-06-26 05:29:00|722.22|714.42|722.12|714.32|722.22|714.42|722.11|714.31|15
1656221350000|2022-06-26 05:29:10|722.13|714.33|722.15|714.35|722.15|714.35|722.12|714.32|4
1656221360000|2022-06-26 05:29:20|722.17|714.37|722.11|714.31|722.17|714.37|722.11|714.31|3
1656221370000|2022-06-26 05:29:30|722.13|714.33|722.06|714.26|722.16|714.36|722.05|714.25|11
1656221380000|2022-06-26 05:29:40|722.07|714.27|722.09|714.29|722.09|714.29|722.05|714.25|11
1656221390000|2022-06-26 05:29:50|722.1|714.3|721.96|714.16|722.11|714.31|721.96|714.16|19
1656221400000|2022-06-26 05:30:00|721.95|714.15|721.94|714.14|722.09|714.29|721.9|714.1|22
1656221410000|2022-06-26 05:30:10|722.06|714.26|721.97|714.17|722.15|714.35|721.95|714.15|22
1656221420000|2022-06-26 05:30:20|721.96|714.16|721.95|714.15|721.96|714.16|721.93|714.13|10
1656221430000|2022-06-26 05:30:30|721.96|714.16|722.15|714.35|722.17|714.37|721.95|714.15|17
1656221440000|2022-06-26 05:30:40|722.14|714.34|722.1|714.3|722.2|714.4|722.03|714.23|18
1656221450000|2022-06-26 05:30:50|722.09|714.29|722.11|714.31|722.11|714.31|722.02|714.22|9
1656221460000|2022-06-26 05:31:00|722.12|714.32|722.13|714.33|722.2|714.4|722.05|714.25|12
1656221470000|2022-06-26 05:31:10|722.17|714.37|722.12|714.32|722.2|714.4|722.11|714.31|8
1656221480000|2022-06-26 05:31:20|722.13|714.33|722.05|714.25|722.13|714.33|721.89|714.09|13
1656221490000|2022-06-26 05:31:30|722.01|714.21|722.18|714.38|722.2|714.4|722|714.2|19
1656221500000|2022-06-26 05:31:40|722.17|714.37|722.22|714.42|722.22|714.42|722.1|714.3|13
1656221510000|2022-06-26 05:31:50|722.19|714.39|721.97|714.17|722.23|714.43|721.97|714.17|15
1656221520000|2022-06-26 05:32:00|721.98|714.18|722.11|714.31|722.11|714.31|721.94|714.14|14
1656221530000|2022-06-26 05:32:10|722.13|714.33|722.13|714.33|722.13|714.33|722.12|714.32|3
1656221540000|2022-06-26 05:32:20|722.12|714.32|721.94|714.14|722.13|714.33|721.94|714.14|12
1656221550000|2022-06-26 05:32:30|721.95|714.15|722.01|714.21|722.01|714.21|721.95|714.15|4
1656221560000|2022-06-26 05:32:40|722.02|714.22|722.01|714.21|722.05|714.25|722.01|714.21|5
1656221570000|2022-06-26 05:32:50|721.98|714.18|721.47|713.67|721.98|714.18|721.47|713.67|13
1656221580000|2022-06-26 05:33:00|721.48|713.68|721.61|713.81|721.61|713.81|721.42|713.62|15
1656221590000|2022-06-26 05:33:10|721.88|714.08|721.76|713.96|721.96|714.16|721.76|713.96|27
1656221600000|2022-06-26 05:33:20|721.78|713.98|721.92|714.12|722.01|714.21|721.74|713.94|20
1656221610000|2022-06-26 05:33:30|721.9|714.1|721.91|714.11|722.04|714.24|721.86|714.06|23
1656221620000|2022-06-26 05:33:40|721.9|714.1|721.85|714.05|721.93|714.13|721.64|713.84|20
1656221630000|2022-06-26 05:33:50|721.86|714.06|721.91|714.11|721.98|714.18|721.76|713.96|23
1656221640000|2022-06-26 05:34:00|721.92|714.12|721.94|714.14|721.94|714.14|721.82|714.02|15
1656221650000|2022-06-26 05:34:10|721.95|714.15|721.93|714.13|721.95|714.15|721.81|714.01|19
1656221660000|2022-06-26 05:34:20|721.94|714.14|721.95|714.15|721.96|714.16|721.9|714.1|12
1656221670000|2022-06-26 05:34:30|721.93|714.13|722.86|715.06|722.87|715.07|721.93|714.13|27
1656221680000|2022-06-26 05:34:40|722.89|715.09|722.92|715.12|722.97|715.17|722.69|714.89|17
1656221690000|2022-06-26 05:34:50|722.93|715.13|722.87|715.07|722.94|715.14|722.77|714.97|21
1656221700000|2022-06-26 05:35:00|722.86|715.06|722.84|715.04|722.92|715.12|722.77|714.97|15
1656221710000|2022-06-26 05:35:10|722.85|715.05|722.87|715.07|722.95|715.15|722.76|714.96|22
1656221720000|2022-06-26 05:35:20|722.89|715.09|722.87|715.07|722.89|715.09|722.75|714.95|17
1656221730000|2022-06-26 05:35:30|722.88|715.08|722.76|714.96|722.88|715.08|722.71|714.91|14
1656221740000|2022-06-26 05:35:40|722.77|714.97|722.07|714.27|722.77|714.97|722.07|714.27|17
1656221750000|2022-06-26 05:35:50|722.1|714.3|721.87|714.07|722.12|714.32|721.78|713.98|26
1656221760000|2022-06-26 05:36:00|721.89|714.09|722.06|714.26|722.16|714.36|721.89|714.09|30
1656221770000|2022-06-26 05:36:10|722.04|714.24|722.01|714.21|722.06|714.26|721.99|714.19|20
1656221780000|2022-06-26 05:36:20|721.98|714.18|721.98|714.18|721.99|714.19|721.97|714.17|5
1656221790000|2022-06-26 05:36:30|722|714.2|721.94|714.14|722.01|714.21|721.94|714.14|9
1656221800000|2022-06-26 05:36:40|721.93|714.13|721.75|713.95|721.94|714.14|721.74|713.94|13
1656221810000|2022-06-26 05:36:50|721.74|713.94|721.48|713.68|721.75|713.95|721.35|713.55|20
1656221820000|2022-06-26 05:37:00|721.47|713.67|722.11|714.31|722.18|714.38|721.46|713.66|16
1656221830000|2022-06-26 05:37:10|722.12|714.32|722.04|714.24|722.12|714.32|722.04|714.24|10
1656221840000|2022-06-26 05:37:20|722.05|714.25|722.07|714.27|722.09|714.29|722.03|714.23|7
1656221850000|2022-06-26 05:37:30|722.04|714.24|722.07|714.27|722.13|714.33|722.04|714.24|12
1656221860000|2022-06-26 05:37:40|722.1|714.3|722.12|714.32|722.19|714.39|722.1|714.3|13
1656221870000|2022-06-26 05:37:50|722.13|714.33|722.35|714.55|722.35|714.55|722.13|714.33|17
1656221880000|2022-06-26 05:38:00|722.34|714.54|722.18|714.38|722.34|714.54|722.15|714.35|14
1656221890000|2022-06-26 05:38:10|722.19|714.39|722.08|714.28|722.19|714.39|722.08|714.28|4
1656221900000|2022-06-26 05:38:20|722.06|714.26|722.03|714.23|722.06|714.26|721.95|714.15|16
1656221910000|2022-06-26 05:38:30|722.08|714.28|722|714.2|722.08|714.28|722|714.2|5
1656221920000|2022-06-26 05:38:40|721.99|714.19|721.99|714.19|722.02|714.22|721.96|714.16|18
1656221930000|2022-06-26 05:38:50|721.98|714.18|721.48|713.68|722.09|714.29|721.48|713.68|14
1656221940000|2022-06-26 05:39:00|721.49|713.69|721.79|713.99|721.97|714.17|721.45|713.65|23
1656221950000|2022-06-26 05:39:10|721.83|714.03|722.05|714.25|722.08|714.28|721.44|713.64|21
1656221960000|2022-06-26 05:39:20|722.06|714.26|722.02|714.22|722.06|714.26|722.01|714.21|11
1656221970000|2022-06-26 05:39:30|722.03|714.23|722.05|714.25|722.05|714.25|722.03|714.23|3
1656221980000|2022-06-26 05:39:40|722.04|714.24|722.04|714.24|722.05|714.25|722.03|714.23|4
1656221990000|2022-06-26 05:39:50|722.06|714.26|722.04|714.24|722.06|714.26|721.91|714.11|18
1656222000000|2022-06-26 05:40:00|722.05|714.25|722.03|714.23|722.05|714.25|721.9|714.1|21
1656222010000|2022-06-26 05:40:10|722|714.2|722.01|714.21|722.02|714.22|721.89|714.09|18
1656222020000|2022-06-26 05:40:20|722.02|714.22|722.05|714.25|722.06|714.26|722|714.2|16
1656222030000|2022-06-26 05:40:30|722.04|714.24|722.26|714.46|722.31|714.51|722.04|714.24|20
1656222040000|2022-06-26 05:40:40|722.25|714.45|722.19|714.39|722.31|714.51|722.19|714.39|16
1656222050000|2022-06-26 05:40:50|722.24|714.44|722.1|714.3|722.25|714.45|722.03|714.23|17
1656222060000|2022-06-26 05:41:00|722.09|714.29|722.14|714.34|722.14|714.34|722.01|714.21|19
1656222070000|2022-06-26 05:41:10|722.16|714.36|722.17|714.37|722.18|714.38|722.08|714.28|18
1656222080000|2022-06-26 05:41:20|722.15|714.35|722.15|714.35|722.2|714.4|722.14|714.34|15
1656222090000|2022-06-26 05:41:30|722.12|714.32|722.12|714.32|722.2|714.4|722.12|714.32|18
1656222100000|2022-06-26 05:41:40|722.11|714.31|721.55|713.75|722.16|714.36|721.54|713.74|26
1656222110000|2022-06-26 05:41:50|721.58|713.78|721.96|714.16|722.05|714.25|721.58|713.78|16
1656222120000|2022-06-26 05:42:00|721.94|714.14|721.98|714.18|722.03|714.23|721.92|714.12|29
1656222130000|2022-06-26 05:42:10|721.97|714.17|721.93|714.13|722.01|714.21|721.93|714.13|17
1656222140000|2022-06-26 05:42:20|721.94|714.14|721.91|714.11|722.02|714.22|721.91|714.11|23
1656222150000|2022-06-26 05:42:30|721.98|714.18|722.01|714.21|722.03|714.23|721.9|714.1|27
1656222160000|2022-06-26 05:42:40|722.06|714.26|721.88|714.08|722.08|714.28|721.88|714.08|25
1656222170000|2022-06-26 05:42:50|721.87|714.07|721.51|713.71|721.9|714.1|721.48|713.68|21
1656222180000|2022-06-26 05:43:00|721.5|713.7|721.55|713.75|721.6|713.8|721.41|713.61|21
1656222190000|2022-06-26 05:43:10|721.54|713.74|721.49|713.69|721.57|713.77|721.46|713.66|19
1656222200000|2022-06-26 05:43:20|721.54|713.74|721.57|713.77|721.59|713.79|721.48|713.68|26
1656222210000|2022-06-26 05:43:30|721.56|713.76|721.53|713.73|721.61|713.81|721.51|713.71|21
1656222220000|2022-06-26 05:43:40|721.54|713.74|721.5|713.7|721.56|713.76|721.5|713.7|20
1656222230000|2022-06-26 05:43:50|721.52|713.72|721.44|713.64|721.58|713.78|721.44|713.64|21
1656222240000|2022-06-26 05:44:00|721.45|713.65|721.4|713.6|721.59|713.79|721.4|713.6|17
1656222250000|2022-06-26 05:44:10|721.41|713.61|721.46|713.66|721.52|713.72|721.38|713.58|19
1656222260000|2022-06-26 05:44:20|721.48|713.68|720.2|712.4|721.55|713.75|720.2|712.4|29
1656222270000|2022-06-26 05:44:30|720.18|712.38|720.05|712.25|720.29|712.49|719.98|712.18|27
1656222280000|2022-06-26 05:44:40|720.06|712.26|719.68|711.88|720.28|712.48|719.68|711.88|25
1656222290000|2022-06-26 05:44:50|719.62|711.82|719.28|711.48|719.62|711.82|719.21|711.41|28
1656222300000|2022-06-26 05:45:00|719.27|711.47|719.11|711.31|719.27|711.47|719.05|711.25|26
1656222310000|2022-06-26 05:45:10|719.12|711.32|719.26|711.46|719.31|711.51|719.12|711.32|22
1656222320000|2022-06-26 05:45:20|719.25|711.45|719.81|712.01|719.82|712.02|719.2|711.4|25
1656222330000|2022-06-26 05:45:30|719.78|711.98|718.88|711.08|719.79|711.99|718.88|711.08|28
1656222340000|2022-06-26 05:45:40|718.84|711.04|718.27|710.47|718.84|711.04|718.26|710.46|24
1656222350000|2022-06-26 05:45:50|718.28|710.48|717.35|709.55|718.28|710.48|717.33|709.53|31
1656222360000|2022-06-26 05:46:00|717.37|709.57|717.78|709.98|717.98|710.18|717.31|709.51|27
1656222370000|2022-06-26 05:46:10|717.77|709.97|717.48|709.68|717.77|709.97|717.4|709.6|21
1656222380000|2022-06-26 05:46:20|717.47|709.67|717.99|710.19|718|710.2|717.47|709.67|26
1656222390000|2022-06-26 05:46:30|717.78|709.98|717.99|710.19|718.03|710.23|717.76|709.96|28
1656222400000|2022-06-26 05:46:40|718|710.2|717.85|710.05|718|710.2|717.56|709.76|27
1656222410000|2022-06-26 05:46:50|717.83|710.03|717.46|709.66|717.84|710.04|717.43|709.63|26
1656222420000|2022-06-26 05:47:00|717.52|709.72|717.53|709.73|717.74|709.94|717.43|709.63|24
1656222430000|2022-06-26 05:47:10|717.52|709.72|717.44|709.64|717.61|709.81|717.41|709.61|22
1656222440000|2022-06-26 05:47:20|717.5|709.7|717.44|709.64|717.5|709.7|717.35|709.55|24
1656222450000|2022-06-26 05:47:30|717.46|709.66|717.95|710.15|718.01|710.21|717.4|709.6|22
1656222460000|2022-06-26 05:47:40|717.94|710.14|718.28|710.48|718.28|710.48|717.93|710.13|19
1656222470000|2022-06-26 05:47:50|718.51|710.71|718.68|710.88|718.74|710.94|718.51|710.71|23
1656222480000|2022-06-26 05:48:00|718.69|710.89|718.98|711.18|719.09|711.29|718.67|710.87|29
1656222490000|2022-06-26 05:48:10|719.01|711.21|718.36|710.56|719.03|711.23|718.22|710.42|29
1656222500000|2022-06-26 05:48:20|718.35|710.55|718.11|710.31|718.36|710.56|718.08|710.28|22
1656222510000|2022-06-26 05:48:30|718.1|710.3|718.11|710.31|718.23|710.43|718.1|710.3|21
1656222520000|2022-06-26 05:48:40|718.18|710.38|718.15|710.35|718.19|710.39|718.12|710.32|14
1656222530000|2022-06-26 05:48:50|718.16|710.36|718.23|710.43|718.31|710.51|718.16|710.36|21
1656222540000|2022-06-26 05:49:00|718.26|710.46|718.24|710.44|718.42|710.62|718.22|710.42|22
1656222550000|2022-06-26 05:49:10|718.37|710.57|718.23|710.43|718.37|710.57|718.23|710.43|18
1656222560000|2022-06-26 05:49:20|718.25|710.45|718.2|710.4|718.25|710.45|718.19|710.39|17
1656222570000|2022-06-26 05:49:30|718.28|710.48|718.08|710.28|718.28|710.48|718.05|710.25|18
1656222580000|2022-06-26 05:49:40|718.1|710.3|718.18|710.38|718.26|710.46|718.1|710.3|18
1656222590000|2022-06-26 05:49:50|718.28|710.48|718.1|710.3|718.28|710.48|718.09|710.29|21
1656222600000|2022-06-26 05:50:00|718.09|710.29|718.23|710.43|718.23|710.43|718.07|710.27|22
1656222610000|2022-06-26 05:50:10|718.22|710.42|718.2|710.4|718.32|710.52|718.16|710.36|17
1656222620000|2022-06-26 05:50:20|718.14|710.34|718.2|710.4|718.28|710.48|718.14|710.34|18
1656222630000|2022-06-26 05:50:30|718.21|710.41|718.14|710.34|718.28|710.48|718.13|710.33|18
1656222640000|2022-06-26 05:50:40|718.15|710.35|718.3|710.5|718.32|710.52|718.15|710.35|16
1656222650000|2022-06-26 05:50:50|718.31|710.51|718.22|710.42|718.31|710.51|718.14|710.34|16
1656222660000|2022-06-26 05:51:00|718.21|710.41|718.21|710.41|718.31|710.51|718.2|710.4|17
1656222670000|2022-06-26 05:51:10|718.2|710.4|718.01|710.21|718.26|710.46|717.99|710.19|26
1656222680000|2022-06-26 05:51:20|717.96|710.16|718.1|710.3|718.11|710.31|717.96|710.16|22
1656222690000|2022-06-26 05:51:30|718.09|710.29|718.09|710.29|718.09|710.29|717.9|710.1|19
1656222700000|2022-06-26 05:51:40|718.1|710.3|717.44|709.64|718.1|710.3|717.44|709.64|25
1656222710000|2022-06-26 05:51:50|717.45|709.65|717.38|709.58|717.59|709.79|717.32|709.52|17
1656222720000|2022-06-26 05:52:00|717.4|709.6|717.93|710.13|717.96|710.16|717.22|709.42|25
1656222730000|2022-06-26 05:52:10|717.91|710.11|717.94|710.14|717.96|710.16|717.79|709.99|21
1656222740000|2022-06-26 05:52:20|717.93|710.13|717.99|710.19|718.02|710.22|717.87|710.07|20
1656222750000|2022-06-26 05:52:30|717.98|710.18|718.07|710.27|718.1|710.3|717.89|710.09|20
1656222760000|2022-06-26 05:52:40|718.04|710.24|718.02|710.22|718.07|710.27|717.89|710.09|21
1656222770000|2022-06-26 05:52:50|718.01|710.21|718.12|710.32|718.16|710.36|717.95|710.15|21
1656222780000|2022-06-26 05:53:00|718.13|710.33|718.18|710.38|718.18|710.38|718.09|710.29|12
1656222790000|2022-06-26 05:53:10|718.17|710.37|718.23|710.43|718.23|710.43|718.1|710.3|17
1656222800000|2022-06-26 05:53:20|718.21|710.41|718.24|710.44|718.25|710.45|718.16|710.36|14
1656222810000|2022-06-26 05:53:30|718.25|710.45|718.19|710.39|718.25|710.45|718.17|710.37|16
1656222820000|2022-06-26 05:53:40|718.17|710.37|718.16|710.36|718.23|710.43|718.15|710.35|14
1656222830000|2022-06-26 05:53:50|718.19|710.39|718.19|710.39|718.25|710.45|718.15|710.35|16
1656222840000|2022-06-26 05:54:00|718.17|710.37|718.21|710.41|718.47|710.67|718.16|710.36|17
1656222850000|2022-06-26 05:54:10|718.22|710.42|718.78|710.98|719.07|711.27|718.22|710.42|29
1656222860000|2022-06-26 05:54:20|718.81|711.01|719.03|711.23|719.04|711.24|718.81|711.01|19
1656222870000|2022-06-26 05:54:30|718.98|711.18|719.03|711.23|719.06|711.26|718.9|711.1|22
1656222880000|2022-06-26 05:54:40|718.99|711.19|718.92|711.12|719.06|711.26|718.91|711.11|13
1656222890000|2022-06-26 05:54:50|719.1|711.3|719.07|711.27|719.15|711.35|718.94|711.14|21
1656222900000|2022-06-26 05:55:00|719.06|711.26|719.05|711.25|719.27|711.47|719.04|711.24|18
1656222910000|2022-06-26 05:55:10|719.07|711.27|719.33|711.53|719.38|711.58|719.07|711.27|23
1656222920000|2022-06-26 05:55:20|719.34|711.54|720.04|712.24|720.04|712.24|719.3|711.5|28
1656222930000|2022-06-26 05:55:30|720.03|712.23|719.91|712.11|720.05|712.25|719.91|712.11|23
1656222940000|2022-06-26 05:55:40|720.02|712.22|721.01|713.21|721.01|713.21|720.01|712.21|28
1656222950000|2022-06-26 05:55:50|721|713.2|720.98|713.18|721.13|713.33|720.77|712.97|30
1656222960000|2022-06-26 05:56:00|721.01|713.21|721.06|713.26|721.13|713.33|720.99|713.19|21
1656222970000|2022-06-26 05:56:10|721.12|713.32|721.25|713.45|721.53|713.73|721.12|713.32|24
1656222980000|2022-06-26 05:56:20|721.26|713.46|721.75|713.95|721.83|714.03|721.26|713.46|25
1656222990000|2022-06-26 05:56:30|721.74|713.94|721.58|713.78|721.81|714.01|721.42|713.62|25
1656223000000|2022-06-26 05:56:40|721.68|713.88|721.38|713.58|721.81|714.01|721.38|713.58|21
1656223010000|2022-06-26 05:56:50|721.37|713.57|721.3|713.5|721.38|713.58|721.3|713.5|11
1656223020000|2022-06-26 05:57:00|721.32|713.52|721.25|713.45|721.33|713.53|721.23|713.43|15
1656223030000|2022-06-26 05:57:10|721.24|713.44|721.31|713.51|721.32|713.52|721.19|713.39|21
1656223040000|2022-06-26 05:57:20|721.3|713.5|721.17|713.37|721.3|713.5|721.17|713.37|14
1656223050000|2022-06-26 05:57:30|721.16|713.36|721.27|713.47|721.27|713.47|721.16|713.36|5
1656223060000|2022-06-26 05:57:40|721.26|713.46|721.3|713.5|721.31|713.51|721.24|713.44|14
1656223070000|2022-06-26 05:57:50|721.29|713.49|721.27|713.47|721.31|713.51|721.23|713.43|16
1656223080000|2022-06-26 05:58:00|721.24|713.44|721.35|713.55|721.35|713.55|721.21|713.41|17
1656223090000|2022-06-26 05:58:10|721.34|713.54|721.26|713.46|721.34|713.54|721.23|713.43|13
1656223100000|2022-06-26 05:58:20|721.24|713.44|721.24|713.44|721.38|713.58|721.22|713.42|13
1656223110000|2022-06-26 05:58:30|721.23|713.43|721.26|713.46|721.28|713.48|721.23|713.43|11
1656223120000|2022-06-26 05:58:40|721.25|713.45|721.2|713.4|721.25|713.45|721.17|713.37|14
1656223130000|2022-06-26 05:58:50|721.21|713.41|721.75|713.95|721.75|713.95|721.21|713.41|17
1656223140000|2022-06-26 05:59:00|721.76|713.96|721.9|714.1|722.07|714.27|721.76|713.96|21
1656223150000|2022-06-26 05:59:10|721.84|714.04|721.88|714.08|721.97|714.17|721.84|714.04|15
1656223160000|2022-06-26 05:59:20|721.89|714.09|721.29|713.49|722.08|714.28|721.29|713.49|23
1656223170000|2022-06-26 05:59:30|721.3|713.5|721.33|713.53|721.43|713.63|721.3|713.5|11
1656223180000|2022-06-26 05:59:40|721.3|713.5|721.37|713.57|721.39|713.59|721.25|713.45|9
1656223190000|2022-06-26 05:59:50|721.36|713.56|721.4|713.6|721.43|713.63|721.35|713.55|6
1656223200000|2022-06-26 06:00:00|721.39|713.59|721.85|714.05|721.91|714.11|721.34|713.54|23
1656223210000|2022-06-26 06:00:10|721.84|714.04|721.8|714|721.84|714.04|721.66|713.86|22
1656223220000|2022-06-26 06:00:20|721.83|714.03|722.13|714.33|722.27|714.47|721.8|714|20
1656223230000|2022-06-26 06:00:30|722.12|714.32|722.13|714.33|722.17|714.37|721.9|714.1|16
1656223240000|2022-06-26 06:00:40|722.12|714.32|722.1|714.3|722.15|714.35|722.09|714.29|11
1656223250000|2022-06-26 06:00:50|722.09|714.29|722.12|714.32|722.16|714.36|722.08|714.28|8
1656223260000|2022-06-26 06:01:00|722.11|714.31|721.96|714.16|722.11|714.31|721.86|714.06|15
1656223270000|2022-06-26 06:01:10|722.02|714.22|721.66|713.86|722.02|714.22|721.61|713.81|18
1656223280000|2022-06-26 06:01:20|721.68|713.88|721.65|713.85|721.72|713.92|721.5|713.7|20
1656223290000|2022-06-26 06:01:30|721.69|713.89|721.57|713.77|721.69|713.89|721.28|713.48|17
1656223300000|2022-06-26 06:01:40|721.56|713.76|721.29|713.49|721.56|713.76|721.29|713.49|17
1656223310000|2022-06-26 06:01:50|721.34|713.54|721.37|713.57|721.41|713.61|721.25|713.45|19
1656223320000|2022-06-26 06:02:00|721.4|713.6|721.17|713.37|721.54|713.74|721.1|713.3|23
1656223330000|2022-06-26 06:02:10|721.33|713.53|721.1|713.3|721.33|713.53|721.1|713.3|15
1656223340000|2022-06-26 06:02:20|721.11|713.31|721.2|713.4|721.26|713.46|721.09|713.29|16
1656223350000|2022-06-26 06:02:30|721.19|713.39|721.19|713.39|721.33|713.53|721.17|713.37|15
1656223360000|2022-06-26 06:02:40|721.18|713.38|721.18|713.38|721.3|713.5|721.17|713.37|18
1656223370000|2022-06-26 06:02:50|721.15|713.35|721.18|713.38|721.28|713.48|721.14|713.34|20
1656223380000|2022-06-26 06:03:00|721.22|713.42|721.26|713.46|721.41|713.61|721.22|713.42|14
1656223390000|2022-06-26 06:03:10|721.23|713.43|721.4|713.6|721.42|713.62|721.23|713.43|20
1656223400000|2022-06-26 06:03:20|721.37|713.57|721.89|714.09|721.99|714.19|721.37|713.57|18
1656223410000|2022-06-26 06:03:30|721.95|714.15|722.08|714.28|722.08|714.28|721.7|713.9|24
1656223420000|2022-06-26 06:03:40|722.07|714.27|722.07|714.27|722.15|714.35|721.9|714.1|18
1656223430000|2022-06-26 06:03:50|722.05|714.25|722.14|714.34|722.24|714.44|722.05|714.25|21
1656223440000|2022-06-26 06:04:00|722.22|714.42|721.28|713.48|722.22|714.42|721.25|713.45|25
1656223450000|2022-06-26 06:04:10|721.25|713.45|720.71|712.91|721.28|713.48|720.5|712.7|23
1656223460000|2022-06-26 06:04:20|720.69|712.89|720.79|712.99|720.86|713.06|720.26|712.46|24
1656223470000|2022-06-26 06:04:30|720.78|712.98|720.43|712.63|720.78|712.98|720.31|712.51|22
1656223480000|2022-06-26 06:04:40|720.42|712.62|720.44|712.64|720.62|712.82|720.42|712.62|17
1656223490000|2022-06-26 06:04:50|720.63|712.83|720.88|713.08|720.95|713.15|720.63|712.83|17
1656223500000|2022-06-26 06:05:00|720.87|713.07|720.89|713.09|720.95|713.15|720.78|712.98|18
1656223510000|2022-06-26 06:05:10|720.9|713.1|720.93|713.13|721.02|713.22|720.79|712.99|21
1656223520000|2022-06-26 06:05:20|720.94|713.14|720.75|712.95|721.05|713.25|720.71|712.91|20
1656223530000|2022-06-26 06:05:30|720.76|712.96|720.27|712.47|720.9|713.1|720.25|712.45|21
1656223540000|2022-06-26 06:05:40|720.28|712.48|720.77|712.97|720.87|713.07|720.27|712.47|21
1656223550000|2022-06-26 06:05:50|720.74|712.94|720.75|712.95|720.83|713.03|720.69|712.89|19
1656223560000|2022-06-26 06:06:00|720.79|712.99|720.93|713.13|720.98|713.18|720.71|712.91|22
1656223570000|2022-06-26 06:06:10|720.92|713.12|721.56|713.76|721.56|713.76|720.9|713.1|22
1656223580000|2022-06-26 06:06:20|721.58|713.78|721.54|713.74|721.89|714.09|721.52|713.72|19
1656223590000|2022-06-26 06:06:30|721.55|713.75|721.58|713.78|721.89|714.09|721.55|713.75|22
1656223600000|2022-06-26 06:06:40|721.71|713.91|721.71|713.91|721.72|713.92|721.36|713.56|19
1656223610000|2022-06-26 06:06:50|721.72|713.92|721.88|714.08|721.91|714.11|721.71|713.91|23
1656223620000|2022-06-26 06:07:00|721.81|714.01|721.82|714.02|721.9|714.1|721.75|713.95|16
1656223630000|2022-06-26 06:07:10|721.81|714.01|721.83|714.03|721.85|714.05|721.79|713.99|15
1656223640000|2022-06-26 06:07:20|721.8|714|721.83|714.03|721.92|714.12|721.76|713.96|16
1656223650000|2022-06-26 06:07:30|721.84|714.04|721.84|714.04|722.02|714.22|721.84|714.04|18
1656223660000|2022-06-26 06:07:40|721.87|714.07|721.95|714.15|721.95|714.15|721.79|713.99|18
1656223670000|2022-06-26 06:07:50|721.98|714.18|722.02|714.22|722.04|714.24|721.91|714.11|15
1656223680000|2022-06-26 06:08:00|722.05|714.25|722.04|714.24|722.15|714.35|722.04|714.24|9
1656223690000|2022-06-26 06:08:10|722.02|714.22|722.04|714.24|722.22|714.42|722.02|714.22|17
1656223700000|2022-06-26 06:08:20|722.03|714.23|721.95|714.15|722.06|714.26|721.95|714.15|13
1656223710000|2022-06-26 06:08:30|721.97|714.17|721.96|714.16|722.15|714.35|721.95|714.15|20
1656223720000|2022-06-26 06:08:40|721.93|714.13|722.11|714.31|722.11|714.31|721.91|714.11|19
1656223730000|2022-06-26 06:08:50|722.12|714.32|722.06|714.26|722.12|714.32|722.01|714.21|13
1656223740000|2022-06-26 06:09:00|722.02|714.22|722.16|714.36|722.19|714.39|721.99|714.19|13
1656223750000|2022-06-26 06:09:10|722.14|714.34|721.98|714.18|722.14|714.34|721.97|714.17|14
1656223760000|2022-06-26 06:09:20|721.99|714.19|722.06|714.26|722.13|714.33|721.98|714.18|13
1656223770000|2022-06-26 06:09:30|722.03|714.23|721.46|713.66|722.03|714.23|721.42|713.62|17
1656223780000|2022-06-26 06:09:40|721.47|713.67|721.33|713.53|721.48|713.68|721.33|713.53|13
1656223790000|2022-06-26 06:09:50|721.27|713.47|721.23|713.43|721.3|713.5|721.21|713.41|19
1656223800000|2022-06-26 06:10:00|721.21|713.41|721.2|713.4|721.28|713.48|721.08|713.28|16
1656223810000|2022-06-26 06:10:10|721.21|713.41|721.37|713.57|721.55|713.75|721.21|713.41|18
1656223820000|2022-06-26 06:10:20|721.41|713.61|721.28|713.48|721.41|713.61|721.28|713.48|13
1656223830000|2022-06-26 06:10:30|721.29|713.49|721.19|713.39|721.37|713.57|721.18|713.38|12
1656223840000|2022-06-26 06:10:40|721.23|713.43|721.21|713.41|721.3|713.5|721.16|713.36|19
1656223850000|2022-06-26 06:10:50|721.2|713.4|721.25|713.45|721.25|713.45|721.15|713.35|14
1656223860000|2022-06-26 06:11:00|721.26|713.46|721.96|714.16|721.96|714.16|721.17|713.37|14
1656223870000|2022-06-26 06:11:10|721.97|714.17|722.39|714.59|722.42|714.62|721.97|714.17|12
1656223880000|2022-06-26 06:11:20|722.38|714.58|722.06|714.26|722.38|714.58|722.06|714.26|18
1656223890000|2022-06-26 06:11:30|722.05|714.25|722.05|714.25|722.2|714.4|721.96|714.16|14
1656223900000|2022-06-26 06:11:40|722.04|714.24|722.07|714.27|722.14|714.34|722.04|714.24|11
1656223910000|2022-06-26 06:11:50|722.08|714.28|722.1|714.3|722.19|714.39|722.07|714.27|18
1656223920000|2022-06-26 06:12:00|722.08|714.28|721.97|714.17|722.09|714.29|721.96|714.16|14
1656223930000|2022-06-26 06:12:10|721.96|714.16|722|714.2|722.06|714.26|721.94|714.14|14
1656223940000|2022-06-26 06:12:20|722.01|714.21|721.99|714.19|722.02|714.22|721.96|714.16|9
1656223950000|2022-06-26 06:12:30|722|714.2|722.13|714.33|722.16|714.36|722|714.2|21
1656223960000|2022-06-26 06:12:40|722.14|714.34|722.14|714.34|722.17|714.37|722.09|714.29|10
1656223970000|2022-06-26 06:12:50|722.1|714.3|721.91|714.11|722.1|714.3|721.9|714.1|13
1656223980000|2022-06-26 06:13:00|721.94|714.14|721.54|713.74|722.01|714.21|721.52|713.72|23
1656223990000|2022-06-26 06:13:10|721.36|713.56|721.01|713.21|721.36|713.56|720.96|713.16|22
1656224000000|2022-06-26 06:13:20|720.95|713.15|720.79|712.99|720.95|713.15|720.51|712.71|25
1656224010000|2022-06-26 06:13:30|720.78|712.98|720.54|712.74|720.9|713.1|720.54|712.74|24
1656224020000|2022-06-26 06:13:40|720.53|712.73|720.31|712.51|720.53|712.73|720.31|712.51|8
1656224030000|2022-06-26 06:13:50|720.32|712.52|720.04|712.24|720.32|712.52|720.04|712.24|18
1656224040000|2022-06-26 06:14:00|720.02|712.22|720.05|712.25|720.05|712.25|720.02|712.22|5
1656224050000|2022-06-26 06:14:10|720.02|712.22|719.86|712.06|720.02|712.22|719.83|712.03|21
1656224060000|2022-06-26 06:14:20|719.87|712.07|719.2|711.4|719.87|712.07|719.18|711.38|24
1656224070000|2022-06-26 06:14:30|719.22|711.42|719.85|712.05|719.99|712.19|719.19|711.39|27
1656224080000|2022-06-26 06:14:40|719.86|712.06|719.82|712.02|720.01|712.21|719.8|712|20
1656224090000|2022-06-26 06:14:50|719.83|712.03|719.19|711.39|719.83|712.03|719.18|711.38|29
1656224100000|2022-06-26 06:15:00|719.22|711.42|719.3|711.5|719.33|711.53|719.11|711.31|16
1656224110000|2022-06-26 06:15:10|719.28|711.48|719.45|711.65|719.69|711.89|719.28|711.48|20
1656224120000|2022-06-26 06:15:20|719.44|711.64|719.29|711.49|719.44|711.64|719.28|711.48|18
1656224130000|2022-06-26 06:15:30|719.28|711.48|719.35|711.55|719.42|711.62|719.27|711.47|21
1656224140000|2022-06-26 06:15:40|719.58|711.78|719.37|711.57|720.11|712.31|719.36|711.56|21
1656224150000|2022-06-26 06:15:50|719.39|711.59|719.3|711.5|719.39|711.59|719.27|711.47|21
1656224160000|2022-06-26 06:16:00|719.31|711.51|719.11|711.31|719.31|711.51|719.11|711.31|15
1656224170000|2022-06-26 06:16:10|719.09|711.29|717.6|709.8|719.1|711.3|717.31|709.51|27
1656224180000|2022-06-26 06:16:20|718.04|710.24|717.23|709.43|718.1|710.3|717.21|709.41|29
1656224190000|2022-06-26 06:16:30|717.24|709.44|717.81|710.01|717.99|710.19|717.24|709.44|30
1656224200000|2022-06-26 06:16:40|717.8|710|717.39|709.59|717.87|710.07|717.36|709.56|24
1656224210000|2022-06-26 06:16:50|717.33|709.53|717.37|709.57|717.43|709.63|717.28|709.48|20
1656224220000|2022-06-26 06:17:00|717.35|709.55|717.4|709.6|717.41|709.61|717.31|709.51|17
1656224230000|2022-06-26 06:17:10|717.41|709.61|717.4|709.6|717.47|709.67|717.34|709.54|12
1656224240000|2022-06-26 06:17:20|717.41|709.61|718.26|710.46|718.27|710.47|717.37|709.57|24
1656224250000|2022-06-26 06:17:30|718.27|710.47|717.95|710.15|718.29|710.49|717.91|710.11|22
1656224260000|2022-06-26 06:17:40|717.96|710.16|718.03|710.23|718.06|710.26|717.75|709.95|18
1656224270000|2022-06-26 06:17:50|717.98|710.18|718.03|710.23|718.03|710.23|717.98|710.18|16
1656224280000|2022-06-26 06:18:00|718.06|710.26|718.08|710.28|718.09|710.29|717.9|710.1|19
1656224290000|2022-06-26 06:18:10|717.9|710.1|718.11|710.31|718.15|710.35|717.9|710.1|21
1656224300000|2022-06-26 06:18:20|718.1|710.3|717.44|709.64|718.16|710.36|717.44|709.64|20
1656224310000|2022-06-26 06:18:30|717.63|709.83|717.83|710.03|717.98|710.18|717.63|709.83|20
1656224320000|2022-06-26 06:18:40|717.84|710.04|717.88|710.08|717.93|710.13|717.38|709.58|24
1656224330000|2022-06-26 06:18:50|717.89|710.09|717.84|710.04|717.89|710.09|717.78|709.98|18
1656224340000|2022-06-26 06:19:00|717.85|710.05|717.98|710.18|718.02|710.22|717.84|710.04|14
1656224350000|2022-06-26 06:19:10|717.96|710.16|717.53|709.73|718.04|710.24|717.35|709.55|28
1656224360000|2022-06-26 06:19:20|717.55|709.75|717.93|710.13|718.02|710.22|717.55|709.75|29
1656224370000|2022-06-26 06:19:30|718.01|710.21|717.96|710.16|718.01|710.21|717.94|710.14|12
1656224380000|2022-06-26 06:19:40|717.94|710.14|717.86|710.06|717.98|710.18|717.83|710.03|17
1656224390000|2022-06-26 06:19:50|717.87|710.07|717.8|710|717.94|710.14|717.8|710|23
1656224400000|2022-06-26 06:20:00|717.81|710.01|717.88|710.08|717.92|710.12|717.74|709.94|19
1656224410000|2022-06-26 06:20:10|717.86|710.06|718.08|710.28|718.09|710.29|717.69|709.89|21
1656224420000|2022-06-26 06:20:20|718.11|710.31|717.93|710.13|718.11|710.31|717.82|710.02|23
1656224430000|2022-06-26 06:20:30|717.92|710.12|717.88|710.08|717.92|710.12|717.78|709.98|16
1656224440000|2022-06-26 06:20:40|717.89|710.09|717.86|710.06|717.91|710.11|717.8|710|11
1656224450000|2022-06-26 06:20:50|717.87|710.07|717.39|709.59|717.91|710.11|717.39|709.59|16
1656224460000|2022-06-26 06:21:00|717.37|709.57|717.04|709.24|717.4|709.6|717.01|709.21|25
1656224470000|2022-06-26 06:21:10|717.06|709.26|716.9|709.1|717.18|709.38|716.9|709.1|20
1656224480000|2022-06-26 06:21:20|716.89|709.09|716.47|708.67|716.94|709.14|716.37|708.57|24
1656224490000|2022-06-26 06:21:30|716.45|708.65|717|709.2|717.07|709.27|716.38|708.58|25
1656224500000|2022-06-26 06:21:40|716.98|709.18|717.11|709.31|717.14|709.34|716.98|709.18|17
1656224510000|2022-06-26 06:21:50|717.1|709.3|718.52|710.72|718.52|710.72|717.06|709.26|25
1656224520000|2022-06-26 06:22:00|718.63|710.83|719.18|711.38|719.2|711.4|718.63|710.83|32
1656224530000|2022-06-26 06:22:10|719.25|711.45|718.97|711.17|719.67|711.87|718.97|711.17|29
1656224540000|2022-06-26 06:22:20|718.96|711.16|718.37|710.57|719.07|711.27|718.36|710.56|25
1656224550000|2022-06-26 06:22:30|718.39|710.59|718.4|710.6|718.45|710.65|718.25|710.45|15
1656224560000|2022-06-26 06:22:40|718.38|710.58|718.62|710.82|718.62|710.82|718.36|710.56|14
1656224570000|2022-06-26 06:22:50|718.6|710.8|718.33|710.53|718.6|710.8|718.33|710.53|17
1656224580000|2022-06-26 06:23:00|718.32|710.52|718.26|710.46|718.32|710.52|718.12|710.32|23
1656224590000|2022-06-26 06:23:10|718.24|710.44|718.24|710.44|718.27|710.47|718.15|710.35|15
1656224600000|2022-06-26 06:23:20|718.25|710.45|718.78|710.98|718.78|710.98|718.22|710.42|18
1656224610000|2022-06-26 06:23:30|718.45|710.65|718.36|710.56|718.45|710.65|718.3|710.5|22
1656224620000|2022-06-26 06:23:40|718.33|710.53|718.3|710.5|718.36|710.56|718.29|710.49|13
1656224630000|2022-06-26 06:23:50|718.31|710.51|718.86|711.06|719.06|711.26|718.3|710.5|29
1656224640000|2022-06-26 06:24:00|718.87|711.07|719.12|711.32|719.14|711.34|718.85|711.05|22
1656224650000|2022-06-26 06:24:10|719.13|711.33|719.15|711.35|719.17|711.37|718.9|711.1|14
1656224660000|2022-06-26 06:24:20|719.16|711.36|719.08|711.28|719.19|711.39|719.02|711.22|18
1656224670000|2022-06-26 06:24:30|719.11|711.31|719.72|711.92|719.72|711.92|719.11|711.31|16
1656224680000|2022-06-26 06:24:40|719.76|711.96|719.36|711.56|719.86|712.06|719.33|711.53|22
1656224690000|2022-06-26 06:24:50|719.35|711.55|719.35|711.55|719.37|711.57|719.35|711.55|11
1656224700000|2022-06-26 06:25:00|719.36|711.56|719.33|711.53|719.36|711.56|719.31|711.51|4
1656224710000|2022-06-26 06:25:10|719.34|711.54|719.34|711.54|719.34|711.54|719.31|711.51|5
1656224720000|2022-06-26 06:25:20|719.33|711.53|719.24|711.44|719.33|711.53|719.21|711.41|14
1656224730000|2022-06-26 06:25:30|719.25|711.45|719.26|711.46|719.27|711.47|719.24|711.44|6
1656224740000|2022-06-26 06:25:40|719.2|711.4|719.18|711.38|719.2|711.4|719.18|711.38|6
1656224750000|2022-06-26 06:25:50|719.2|711.4|719.23|711.43|719.23|711.43|719.2|711.4|5
1656224760000|2022-06-26 06:26:00|719.21|711.41|719.19|711.39|719.21|711.41|719.18|711.38|9
1656224770000|2022-06-26 06:26:10|719.18|711.38|719.23|711.43|719.25|711.45|719.18|711.38|16
1656224780000|2022-06-26 06:26:20|719.24|711.44|719.26|711.46|719.27|711.47|719.22|711.42|13
1656224790000|2022-06-26 06:26:30|719.27|711.47|719.18|711.38|719.38|711.58|719.18|711.38|12
1656224800000|2022-06-26 06:26:40|719.16|711.36|719.2|711.4|719.34|711.54|719.16|711.36|15
1656224810000|2022-06-26 06:26:50|719.22|711.42|719.29|711.49|719.43|711.63|719.22|711.42|16
1656224820000|2022-06-26 06:27:00|719.43|711.63|719.31|711.51|719.48|711.68|719.28|711.48|18
1656224830000|2022-06-26 06:27:10|719.32|711.52|719.41|711.61|719.49|711.69|719.32|711.52|14
1656224840000|2022-06-26 06:27:20|719.4|711.6|719.91|712.11|719.91|712.11|719.39|711.59|13
1656224850000|2022-06-26 06:27:30|719.94|712.14|719.96|712.16|719.97|712.17|719.79|711.99|20
1656224860000|2022-06-26 06:27:40|720.07|712.27|720.21|712.41|720.21|712.41|719.88|712.08|17
1656224870000|2022-06-26 06:27:50|720.23|712.43|720.13|712.33|720.26|712.46|720.04|712.24|15
1656224880000|2022-06-26 06:28:00|720.11|712.31|720.08|712.28|720.12|712.32|720.02|712.22|20
1656224890000|2022-06-26 06:28:10|720.09|712.29|720.08|712.28|720.12|712.32|720.05|712.25|16
1656224900000|2022-06-26 06:28:20|720.06|712.26|720.07|712.27|720.19|712.39|720.04|712.24|20
1656224910000|2022-06-26 06:28:30|720.05|712.25|720.07|712.27|720.08|712.28|720.05|712.25|15
1656224920000|2022-06-26 06:28:40|720.06|712.26|720.11|712.31|720.11|712.31|720.06|712.26|5
1656224930000|2022-06-26 06:28:50|720.09|712.29|720.23|712.43|720.26|712.46|720.09|712.29|17
1656224940000|2022-06-26 06:29:00|720.2|712.4|720.22|712.42|720.23|712.43|720.19|712.39|5
1656224960000|2022-06-26 06:29:20|720.16|712.36|720.19|712.39|720.19|712.39|720.16|712.36|2
1656224970000|2022-06-26 06:29:30|720.18|712.38|720.22|712.42|720.22|712.42|720.18|712.38|4
1656224980000|2022-06-26 06:29:40|720.33|712.53|720.26|712.46|720.36|712.56|720.26|712.46|10
1656224990000|2022-06-26 06:29:50|720.24|712.44|720.93|713.13|720.94|713.14|720.23|712.43|18
1656225000000|2022-06-26 06:30:00|720.94|713.14|720.64|712.84|720.94|713.14|720.46|712.66|24
1656225010000|2022-06-26 06:30:10|720.63|712.83|721.02|713.22|721.05|713.25|720.61|712.81|20
1656225020000|2022-06-26 06:30:20|721.03|713.23|721.27|713.47|721.27|713.47|721.03|713.23|13
1656225030000|2022-06-26 06:30:30|721.28|713.48|721.2|713.4|721.34|713.54|721.19|713.39|18
1656225040000|2022-06-26 06:30:40|721.19|713.39|721.25|713.45|721.25|713.45|721.19|713.39|10
1656225050000|2022-06-26 06:30:50|721.23|713.43|721.73|713.93|721.73|713.93|721.23|713.43|11
1656225060000|2022-06-26 06:31:00|721.76|713.96|722.25|714.45|722.25|714.45|721.76|713.96|21
1656225070000|2022-06-26 06:31:10|722.24|714.44|722|714.2|722.28|714.48|721.99|714.19|20
1656225080000|2022-06-26 06:31:20|721.99|714.19|722.19|714.39|722.19|714.39|721.99|714.19|9
1656225090000|2022-06-26 06:31:30|722.2|714.4|722.18|714.38|722.2|714.4|722.09|714.29|19
1656225100000|2022-06-26 06:31:40|722.19|714.39|722.18|714.38|722.24|714.44|722.1|714.3|19
1656225110000|2022-06-26 06:31:50|722.16|714.36|722.76|714.96|722.8|715|722.14|714.34|24
1656225120000|2022-06-26 06:32:00|722.78|714.98|723.97|716.17|723.98|716.18|722.67|714.87|31
1656225130000|2022-06-26 06:32:10|723.98|716.18|724.25|716.45|724.78|716.98|723.98|716.18|35
1656225140000|2022-06-26 06:32:20|724.24|716.44|724.15|716.35|724.61|716.81|724.14|716.34|28
1656225150000|2022-06-26 06:32:30|724.13|716.33|724.11|716.31|724.28|716.48|724.08|716.28|28
1656225160000|2022-06-26 06:32:40|724.08|716.28|724.12|716.32|724.16|716.36|724.04|716.24|20
1656225170000|2022-06-26 06:32:50|724.11|716.31|724.24|716.44|724.33|716.53|724.11|716.31|24
1656225180000|2022-06-26 06:33:00|724.57|716.77|724.99|717.19|725.15|717.35|724.57|716.77|25
1656225190000|2022-06-26 06:33:10|725|717.2|725.84|718.04|725.86|718.06|725|717.2|30
1656225200000|2022-06-26 06:33:20|725.85|718.05|725.67|717.87|726.49|718.69|725.67|717.87|19
1656225210000|2022-06-26 06:33:30|725.77|717.97|725.71|717.91|725.85|718.05|725.26|717.46|30
1656225220000|2022-06-26 06:33:40|725.7|717.9|726.09|718.29|726.24|718.44|725.68|717.88|31
1656225230000|2022-06-26 06:33:50|726.12|718.32|726.45|718.65|726.45|718.65|726.04|718.24|29
1656225240000|2022-06-26 06:34:00|726.48|718.68|726.8|719|726.82|719.02|726.48|718.68|29
1656225250000|2022-06-26 06:34:10|726.81|719.01|726.8|719|726.85|719.05|726.69|718.89|26
1656225260000|2022-06-26 06:34:20|726.81|719.01|726.86|719.06|726.88|719.08|726.72|718.92|14
1656225270000|2022-06-26 06:34:30|726.87|719.07|726.83|719.03|726.89|719.09|726.65|718.85|28
1656225280000|2022-06-26 06:34:40|726.86|719.06|727.73|719.93|727.76|719.96|726.86|719.06|32
1656225290000|2022-06-26 06:34:50|727.72|719.92|727.62|719.82|727.72|719.92|727.27|719.47|24
1656225300000|2022-06-26 06:35:00|727.64|719.84|727.14|719.34|727.77|719.97|727.14|719.34|20
1656225310000|2022-06-26 06:35:10|727.09|719.29|727.77|719.97|727.77|719.97|727.05|719.25|21
1656225320000|2022-06-26 06:35:20|727.74|719.94|727.8|720|727.81|720.01|727.68|719.88|19
1656225330000|2022-06-26 06:35:30|727.78|719.98|727.81|720.01|727.82|720.02|727.78|719.98|8
1656225340000|2022-06-26 06:35:40|727.82|720.02|727.83|720.03|727.84|720.04|727.69|719.89|13
1656225350000|2022-06-26 06:35:50|727.84|720.04|728.03|720.23|728.03|720.23|727.77|719.97|16
1656225360000|2022-06-26 06:36:00|728.04|720.24|729.06|721.26|729.06|721.26|728.03|720.23|24
1656225370000|2022-06-26 06:36:10|729.07|721.27|729.11|721.31|729.25|721.45|729.02|721.22|29
1656225380000|2022-06-26 06:36:20|728.95|721.15|729.81|722.01|729.82|722.02|728.95|721.15|26
1656225390000|2022-06-26 06:36:30|729.84|722.04|730.02|722.22|730.13|722.33|729.77|721.97|18
1656225400000|2022-06-26 06:36:40|730.04|722.24|730.1|722.3|730.19|722.39|730.01|722.21|18
1656225410000|2022-06-26 06:36:50|730.11|722.31|730.05|722.25|730.11|722.31|730.04|722.24|17
1656225420000|2022-06-26 06:37:00|730.06|722.26|730.06|722.26|730.18|722.38|730.04|722.24|15
1656225430000|2022-06-26 06:37:10|730.09|722.29|730.94|723.14|731.2|723.4|730.05|722.25|32
1656225440000|2022-06-26 06:37:20|730.92|723.12|730.41|722.61|731|723.2|730.3|722.5|28
1656225450000|2022-06-26 06:37:30|730.39|722.59|729.96|722.16|730.39|722.59|729.58|721.78|25
1656225460000|2022-06-26 06:37:40|729.94|722.14|728.34|720.54|729.97|722.17|728.34|720.54|29
1656225470000|2022-06-26 06:37:50|728.31|720.51|728.2|720.4|728.48|720.68|728.13|720.33|30
1656225480000|2022-06-26 06:38:00|728.19|720.39|728.9|721.1|729.01|721.21|728.19|720.39|23
1656225490000|2022-06-26 06:38:10|728.91|721.11|729.36|721.56|729.36|721.56|728.91|721.11|17
1656225500000|2022-06-26 06:38:20|729.35|721.55|729.21|721.41|729.36|721.56|729.17|721.37|17
1656225510000|2022-06-26 06:38:30|729.2|721.4|729.18|721.38|729.26|721.46|729.18|721.38|15
1656225520000|2022-06-26 06:38:40|729.17|721.37|729.17|721.37|729.2|721.4|729.14|721.34|13
1656225530000|2022-06-26 06:38:50|729.18|721.38|729.85|722.05|730.03|722.23|729.16|721.36|30
1656225540000|2022-06-26 06:39:00|729.86|722.06|729.71|721.91|729.86|722.06|729.68|721.88|23
1656225550000|2022-06-26 06:39:10|729.68|721.88|729.38|721.58|729.96|722.16|729.38|721.58|25
1656225560000|2022-06-26 06:39:20|729.25|721.45|729.25|721.45|729.34|721.54|729.25|721.45|16
1656225570000|2022-06-26 06:39:30|729.26|721.46|729.19|721.39|729.32|721.52|729.19|721.39|20
1656225580000|2022-06-26 06:39:40|729.21|721.41|729.26|721.46|729.28|721.48|729.21|721.41|16
1656225590000|2022-06-26 06:39:50|729.27|721.47|729.31|721.51|729.48|721.68|729.25|721.45|21
1656225600000|2022-06-26 06:40:00|729.3|721.5|729.7|721.9|729.94|722.14|729.3|721.5|21
1656225610000|2022-06-26 06:40:10|729.73|721.93|729.34|721.54|729.93|722.13|729.34|721.54|19
1656225620000|2022-06-26 06:40:20|729.37|721.57|729.3|721.5|729.39|721.59|729.28|721.48|12
1656225630000|2022-06-26 06:40:30|729.31|721.51|729.09|721.29|729.32|721.52|729.09|721.29|17
1656225640000|2022-06-26 06:40:40|729.08|721.28|728.93|721.13|729.08|721.28|728.88|721.08|12
1656225650000|2022-06-26 06:40:50|728.94|721.14|728.89|721.09|728.98|721.18|728.88|721.08|17
1656225660000|2022-06-26 06:41:00|728.9|721.1|728.78|720.98|728.9|721.1|728.77|720.97|13
1656225670000|2022-06-26 06:41:10|728.77|720.97|727.48|719.68|728.78|720.98|727.48|719.68|28
1656225680000|2022-06-26 06:41:20|727.44|719.64|727.18|719.38|727.44|719.64|727.18|719.38|18
1656225690000|2022-06-26 06:41:30|727.19|719.39|727.91|720.11|727.91|720.11|727.19|719.39|26
1656225700000|2022-06-26 06:41:40|727.9|720.1|727.21|719.41|727.95|720.15|727.06|719.26|27
1656225710000|2022-06-26 06:41:50|727.25|719.45|727.76|719.96|727.91|720.11|727.25|719.45|18
1656225720000|2022-06-26 06:42:00|727.75|719.95|728.29|720.49|728.32|720.52|727.75|719.95|23
1656225730000|2022-06-26 06:42:10|728.3|720.5|728.22|720.42|728.31|720.51|728.21|720.41|15
1656225740000|2022-06-26 06:42:20|728.21|720.41|727.13|719.33|728.21|720.41|727.13|719.33|27
1656225750000|2022-06-26 06:42:30|727.11|719.31|726.77|718.97|727.13|719.33|726.39|718.59|25
1656225760000|2022-06-26 06:42:40|726.82|719.02|726.77|718.97|727.13|719.33|726.77|718.97|33
1656225770000|2022-06-26 06:42:50|726.65|718.85|726.83|719.03|726.95|719.15|726.58|718.78|23
1656225780000|2022-06-26 06:43:00|726.84|719.04|726.87|719.07|726.89|719.09|726.77|718.97|15
1656225790000|2022-06-26 06:43:10|726.88|719.08|727.21|719.41|727.21|719.41|726.88|719.08|21
1656225800000|2022-06-26 06:43:20|727.2|719.4|727.83|720.03|727.88|720.08|727.19|719.39|23
1656225810000|2022-06-26 06:43:30|727.82|720.02|727.3|719.5|727.82|720.02|727.3|719.5|21
1656225820000|2022-06-26 06:43:40|727.29|719.49|727.22|719.42|727.34|719.54|727.22|719.42|12
1656225830000|2022-06-26 06:43:50|727.25|719.45|727.29|719.49|727.29|719.49|727.24|719.44|10
1656225840000|2022-06-26 06:44:00|727.28|719.48|727.26|719.46|727.3|719.5|727.24|719.44|14
1656225850000|2022-06-26 06:44:10|727.25|719.45|727.9|720.1|727.9|720.1|727.24|719.44|21
1656225860000|2022-06-26 06:44:20|727.89|720.09|728.46|720.66|728.82|721.02|727.89|720.09|27
1656225870000|2022-06-26 06:44:30|728.45|720.65|728.45|720.65|728.48|720.68|728.4|720.6|9
1656225880000|2022-06-26 06:44:40|728.44|720.64|728.84|721.04|728.87|721.07|728.29|720.49|18
1656225890000|2022-06-26 06:44:50|728.87|721.07|728.98|721.18|728.99|721.19|728.83|721.03|27
1656225900000|2022-06-26 06:45:00|728.97|721.17|728.99|721.19|729|721.2|728.78|720.98|19
1656225910000|2022-06-26 06:45:10|729.01|721.21|729.16|721.36|729.16|721.36|728.86|721.06|24
1656225920000|2022-06-26 06:45:20|729.18|721.38|729.12|721.32|729.21|721.41|729.07|721.27|23
1656225930000|2022-06-26 06:45:30|729.09|721.29|729.01|721.21|729.09|721.29|728.99|721.19|23
1656225940000|2022-06-26 06:45:40|729.03|721.23|728.97|721.17|729.03|721.23|728.95|721.15|10
1656225950000|2022-06-26 06:45:50|728.98|721.18|728.92|721.12|729.01|721.21|728.87|721.07|20
1656225960000|2022-06-26 06:46:00|728.94|721.14|729.01|721.21|729.02|721.22|728.94|721.14|23
1656225970000|2022-06-26 06:46:10|728.99|721.19|728.96|721.16|728.99|721.19|728.96|721.16|13
1656225980000|2022-06-26 06:46:20|728.92|721.12|728.93|721.13|728.96|721.16|728.91|721.11|15
1656225990000|2022-06-26 06:46:30|728.92|721.12|728.92|721.12|728.96|721.16|728.91|721.11|17
1656226000000|2022-06-26 06:46:40|728.93|721.13|729|721.2|729|721.2|728.91|721.11|11
1656226010000|2022-06-26 06:46:50|728.99|721.19|728.93|721.13|728.99|721.19|728.89|721.09|10
1656226020000|2022-06-26 06:47:00|728.95|721.15|728.67|720.87|728.95|721.15|728.64|720.84|23
1656226030000|2022-06-26 06:47:10|728.69|720.89|728.63|720.83|728.8|721|728.62|720.82|23
1656226040000|2022-06-26 06:47:20|728.65|720.85|728.83|721.03|728.95|721.15|728.65|720.85|24
1656226050000|2022-06-26 06:47:30|728.89|721.09|728.95|721.15|728.95|721.15|728.82|721.02|21
1656226060000|2022-06-26 06:47:40|728.96|721.16|729.43|721.63|729.43|721.63|728.75|720.95|24
1656226070000|2022-06-26 06:47:50|729.44|721.64|730.38|722.58|730.38|722.58|729.36|721.56|30
1656226080000|2022-06-26 06:48:00|730.37|722.57|730|722.2|730.38|722.58|729.96|722.16|20
1656226090000|2022-06-26 06:48:10|730.02|722.22|729.89|722.09|730.03|722.23|729.79|721.99|18
1656226100000|2022-06-26 06:48:20|729.91|722.11|729.85|722.05|729.92|722.12|729.85|722.05|12
1656226110000|2022-06-26 06:48:30|729.9|722.1|729.96|722.16|729.96|722.16|729.75|721.95|22
1656226120000|2022-06-26 06:48:40|729.93|722.13|729.93|722.13|729.93|722.13|729.93|722.13|1
1656226130000|2022-06-26 06:48:50|729.95|722.15|730.75|722.95|730.75|722.95|729.95|722.15|16
1656226140000|2022-06-26 06:49:00|730.74|722.94|730.86|723.06|730.94|723.14|730.72|722.92|18
1656226150000|2022-06-26 06:49:10|730.84|723.04|730.34|722.54|730.84|723.04|730.33|722.53|28
1656226160000|2022-06-26 06:49:20|730.32|722.52|730.24|722.44|730.33|722.53|730.2|722.4|21
1656226170000|2022-06-26 06:49:30|730.23|722.43|730.16|722.36|730.23|722.43|730.15|722.35|6
1656226180000|2022-06-26 06:49:40|730.13|722.33|729.37|721.57|730.13|722.33|729.37|721.57|7
1656226190000|2022-06-26 06:49:50|729.34|721.54|729.79|721.99|729.79|721.99|729.33|721.53|18
1656226200000|2022-06-26 06:50:00|729.78|721.98|729.68|721.88|729.81|722.01|729.66|721.86|19
1656226210000|2022-06-26 06:50:10|729.67|721.87|730.03|722.23|730.07|722.27|729.61|721.81|25
1656226220000|2022-06-26 06:50:20|730.02|722.22|729.98|722.18|730.07|722.27|729.98|722.18|19
1656226230000|2022-06-26 06:50:30|729.99|722.19|729.89|722.09|730.04|722.24|729.89|722.09|20
1656226240000|2022-06-26 06:50:40|729.86|722.06|730.02|722.22|730.03|722.23|729.82|722.02|25
1656226250000|2022-06-26 06:50:50|730.01|722.21|730.04|722.24|730.04|722.24|729.88|722.08|24
1656226260000|2022-06-26 06:51:00|730.02|722.22|729.89|722.09|730.08|722.28|729.89|722.09|18
1656226270000|2022-06-26 06:51:10|729.9|722.1|730.11|722.31|730.11|722.31|729.9|722.1|18
1656226280000|2022-06-26 06:51:20|730.09|722.29|730.95|723.15|731.14|723.34|730.09|722.29|26
1656226290000|2022-06-26 06:51:30|730.92|723.12|730.91|723.11|730.99|723.19|730.88|723.08|22
1656226300000|2022-06-26 06:51:40|730.92|723.12|731.02|723.22|731.09|723.29|730.92|723.12|30
1656226310000|2022-06-26 06:51:50|730.98|723.18|730.22|722.42|730.98|723.18|730.21|722.41|31
1656226320000|2022-06-26 06:52:00|730.21|722.41|729.78|721.98|730.34|722.54|729.78|721.98|26
1656226330000|2022-06-26 06:52:10|729.64|721.84|729.47|721.67|729.86|722.06|729.42|721.62|24
1656226340000|2022-06-26 06:52:20|729.46|721.66|729.34|721.54|729.53|721.73|729.33|721.53|23
1656226350000|2022-06-26 06:52:30|729.31|721.51|729.03|721.23|729.31|721.51|729.03|721.23|30
1656226360000|2022-06-26 06:52:40|729.02|721.22|729|721.2|729.07|721.27|728.95|721.15|22
1656226370000|2022-06-26 06:52:50|728.98|721.18|729.05|721.25|729.21|721.41|728.97|721.17|22
1656226380000|2022-06-26 06:53:00|729.06|721.26|730.37|722.57|730.37|722.57|729.02|721.22|30
1656226390000|2022-06-26 06:53:10|730.42|722.62|730.56|722.76|730.96|723.16|730.42|722.62|29
1656226400000|2022-06-26 06:53:20|730.66|722.86|730.43|722.63|730.72|722.92|730.43|722.63|22
1656226410000|2022-06-26 06:53:30|730.42|722.62|730.83|723.03|730.88|723.08|730.42|722.62|22
1656226420000|2022-06-26 06:53:40|730.84|723.04|731.32|723.52|731.32|723.52|730.8|723|30
1656226430000|2022-06-26 06:53:50|731.33|723.53|732.01|724.21|732.04|724.24|731.33|723.53|35
1656226440000|2022-06-26 06:54:00|732.03|724.23|732.04|724.24|732.1|724.3|731.81|724.01|32
1656226450000|2022-06-26 06:54:10|732.05|724.25|731.15|723.35|732.05|724.25|731.14|723.34|28
1656226460000|2022-06-26 06:54:20|731.14|723.34|731.36|723.56|731.36|723.56|731.12|723.32|26
1656226470000|2022-06-26 06:54:30|731.32|723.52|731.51|723.71|731.51|723.71|731.14|723.34|23
1656226480000|2022-06-26 06:54:40|731.53|723.73|731.4|723.6|731.69|723.89|731.26|723.46|24
1656226490000|2022-06-26 06:54:50|731.3|723.5|731.04|723.24|731.4|723.6|730.96|723.16|25
1656226500000|2022-06-26 06:55:00|731.05|723.25|731.09|723.29|731.09|723.29|730.91|723.11|23
1656226510000|2022-06-26 06:55:10|731.11|723.31|731.75|723.95|731.78|723.98|731.09|723.29|25
1656226520000|2022-06-26 06:55:20|731.77|723.97|731.47|723.67|731.78|723.98|731.45|723.65|27
1656226530000|2022-06-26 06:55:30|731.37|723.57|731.53|723.73|731.85|724.05|731.37|723.57|29
1656226540000|2022-06-26 06:55:40|731.51|723.71|731.26|723.46|731.51|723.71|731.21|723.41|21
1656226550000|2022-06-26 06:55:50|731.25|723.45|731.38|723.58|731.38|723.58|731.22|723.42|12
1656226560000|2022-06-26 06:56:00|731.42|723.62|731.78|723.98|731.81|724.01|731.42|723.62|23
1656226570000|2022-06-26 06:56:10|731.73|723.93|731.6|723.8|731.85|724.05|731.48|723.68|28
1656226580000|2022-06-26 06:56:20|731.61|723.81|730.88|723.08|731.88|724.08|730.88|723.08|27
1656226590000|2022-06-26 06:56:30|730.85|723.05|730.59|722.79|730.87|723.07|730.31|722.51|34
1656226600000|2022-06-26 06:56:40|730.6|722.8|730.72|722.92|730.74|722.94|730.52|722.72|24
1656226610000|2022-06-26 06:56:50|730.7|722.9|730.67|722.87|730.86|723.06|730.53|722.73|28
1656226620000|2022-06-26 06:57:00|730.71|722.91|731.17|723.37|731.21|723.41|730.69|722.89|27
1656226630000|2022-06-26 06:57:10|731.16|723.36|731.2|723.4|731.23|723.43|731.07|723.27|23
1656226640000|2022-06-26 06:57:20|731.19|723.39|731.48|723.68|731.62|723.82|731.17|723.37|26
1656226650000|2022-06-26 06:57:30|731.45|723.65|731.05|723.25|731.5|723.7|731.05|723.25|22
1656226660000|2022-06-26 06:57:40|731.06|723.26|731.08|723.28|731.17|723.37|731.06|723.26|20
1656226670000|2022-06-26 06:57:50|731.07|723.27|731.18|723.38|731.3|723.5|731.06|723.26|21
1656226680000|2022-06-26 06:58:00|731.17|723.37|731.51|723.71|731.52|723.72|731.13|723.33|17
1656226690000|2022-06-26 06:58:10|731.45|723.65|731.47|723.67|731.52|723.72|731.34|723.54|12
1656226700000|2022-06-26 06:58:20|731.5|723.7|731.35|723.55|731.59|723.79|731.29|723.49|22
1656226710000|2022-06-26 06:58:30|731.26|723.46|731.5|723.7|731.52|723.72|731.09|723.29|28
1656226720000|2022-06-26 06:58:40|731.43|723.63|731.44|723.64|731.63|723.83|731.42|723.62|18
1656226730000|2022-06-26 06:58:50|731.43|723.63|731.28|723.48|731.53|723.73|731.27|723.47|23
1656226740000|2022-06-26 06:59:00|731.34|723.54|731.28|723.48|731.45|723.65|731.24|723.44|23
1656226750000|2022-06-26 06:59:10|731.29|723.49|731.32|723.52|731.36|723.56|731.22|723.42|10
1656226760000|2022-06-26 06:59:20|731.33|723.53|731.33|723.53|731.34|723.54|731.32|723.52|6
1656226770000|2022-06-26 06:59:30|731.32|723.52|731.05|723.25|731.32|723.52|731.04|723.24|16
1656226780000|2022-06-26 06:59:40|731.06|723.26|731.1|723.3|731.13|723.33|731.05|723.25|18
1656226790000|2022-06-26 06:59:50|731.11|723.31|731.09|723.29|731.11|723.31|731.08|723.28|10
1656226800000|2022-06-26 07:00:00|731.08|723.28|731.39|723.59|731.57|723.77|731.08|723.28|22
1656226810000|2022-06-26 07:00:10|731.34|723.54|731.51|723.71|731.57|723.77|731.26|723.46|21
1656226820000|2022-06-26 07:00:20|731.53|723.73|731.51|723.71|731.56|723.76|731.43|723.63|18
1656226830000|2022-06-26 07:00:30|731.48|723.68|731.47|723.67|731.55|723.75|731.47|723.67|16
1656226840000|2022-06-26 07:00:40|731.42|723.62|731.24|723.44|731.42|723.62|731.2|723.4|21
1656226850000|2022-06-26 07:00:50|731.23|723.43|731.33|723.53|731.47|723.67|731.21|723.41|21
1656226860000|2022-06-26 07:01:00|731.38|723.58|731.46|723.66|731.52|723.72|731.38|723.58|14
1656226870000|2022-06-26 07:01:10|731.47|723.67|731.44|723.64|731.47|723.67|731.35|723.55|9
1656226880000|2022-06-26 07:01:20|731.43|723.63|731.47|723.67|731.48|723.68|731.32|723.52|15
1656226890000|2022-06-26 07:01:30|731.43|723.63|731.39|723.59|731.45|723.65|731.23|723.43|23
1656226900000|2022-06-26 07:01:40|731.4|723.6|731.39|723.59|731.45|723.65|731.3|723.5|17
1656226910000|2022-06-26 07:01:50|731.35|723.55|731.31|723.51|731.37|723.57|731.29|723.49|6
1656226920000|2022-06-26 07:02:00|731.32|723.52|731.55|723.75|731.57|723.77|731.32|723.52|11
1656226930000|2022-06-26 07:02:10|731.54|723.74|732.13|724.33|732.13|724.33|731.52|723.72|19
1656226940000|2022-06-26 07:02:20|732.16|724.36|732.82|725.02|732.82|725.02|732.16|724.36|26
1656226950000|2022-06-26 07:02:30|732.9|725.1|732.48|724.68|732.93|725.13|732.43|724.63|19
1656226960000|2022-06-26 07:02:40|732.49|724.69|732.4|724.6|732.53|724.73|732.4|724.6|18
1656226970000|2022-06-26 07:02:50|732.39|724.59|732.63|724.83|732.69|724.89|732.39|724.59|24
1656226980000|2022-06-26 07:03:00|732.66|724.86|732.47|724.67|732.73|724.93|732.46|724.66|24
1656226990000|2022-06-26 07:03:10|732.5|724.7|732.38|724.58|732.69|724.89|732.38|724.58|19
1656227000000|2022-06-26 07:03:20|732.4|724.6|732.41|724.61|732.51|724.71|732.39|724.59|18
1656227010000|2022-06-26 07:03:30|732.43|724.63|732.47|724.67|732.54|724.74|732.4|724.6|17
1656227020000|2022-06-26 07:03:40|732.48|724.68|732.78|724.98|732.84|725.04|732.39|724.59|19
1656227030000|2022-06-26 07:03:50|732.79|724.99|732.79|724.99|732.95|725.15|732.47|724.67|26
1656227040000|2022-06-26 07:04:00|732.8|725|732.88|725.08|732.93|725.13|732.77|724.97|23
1656227050000|2022-06-26 07:04:10|732.91|725.11|733.06|725.26|733.06|725.26|732.91|725.11|10
1656227060000|2022-06-26 07:04:20|733.07|725.27|733.37|725.57|733.4|725.6|733.02|725.22|20
1656227070000|2022-06-26 07:04:30|733.39|725.59|734.66|726.86|734.66|726.86|733.3|725.5|23
1656227080000|2022-06-26 07:04:40|734.49|726.69|733.35|725.55|734.52|726.72|733.35|725.55|28
1656227090000|2022-06-26 07:04:50|733.32|725.52|732.3|724.5|733.32|725.52|732.3|724.5|25
1656227100000|2022-06-26 07:05:00|732.23|724.43|731.78|723.98|732.23|724.43|731.47|723.67|26
1656227110000|2022-06-26 07:05:10|731.77|723.97|731.79|723.99|731.86|724.06|731.72|723.92|17
1656227120000|2022-06-26 07:05:20|731.81|724.01|731.68|723.88|731.81|724.01|731.44|723.64|19
1656227130000|2022-06-26 07:05:30|731.63|723.83|731.43|723.63|731.63|723.83|731.43|723.63|17
1656227140000|2022-06-26 07:05:40|731.42|723.62|731.19|723.39|731.48|723.68|731.19|723.39|16
1656227150000|2022-06-26 07:05:50|731.15|723.35|730.31|722.51|731.15|723.35|730.31|722.51|19
1656227160000|2022-06-26 07:06:00|730.3|722.5|729.99|722.19|730.3|722.5|729.99|722.19|21
1656227170000|2022-06-26 07:06:10|730|722.2|729.9|722.1|730|722.2|729.64|721.84|29
1656227180000|2022-06-26 07:06:20|729.88|722.08|730.07|722.27|730.07|722.27|729.87|722.07|16
1656227190000|2022-06-26 07:06:30|730.08|722.28|730.03|722.23|730.09|722.29|729.97|722.17|16
1656227200000|2022-06-26 07:06:40|730.1|722.3|730.11|722.31|730.11|722.31|730.04|722.24|8
1656227210000|2022-06-26 07:06:50|730.12|722.32|730.77|722.97|730.77|722.97|730.12|722.32|24
1656227220000|2022-06-26 07:07:00|730.76|722.96|730.79|722.99|730.79|722.99|730.42|722.62|21
1656227230000|2022-06-26 07:07:10|730.65|722.85|730.1|722.3|730.65|722.85|730.09|722.29|28
1656227240000|2022-06-26 07:07:20|730.09|722.29|730|722.2|730.09|722.29|730|722.2|13
1656227250000|2022-06-26 07:07:30|730.01|722.21|730.01|722.21|730.01|722.21|729.99|722.19|13
1656227260000|2022-06-26 07:07:40|730|722.2|729.66|721.86|730|722.2|729.57|721.77|20
1656227270000|2022-06-26 07:07:50|729.65|721.85|729.81|722.01|729.9|722.1|729.64|721.84|17
1656227280000|2022-06-26 07:08:00|729.8|722|729.16|721.36|729.8|722|729.16|721.36|22
1656227290000|2022-06-26 07:08:10|729.15|721.35|729.16|721.36|729.17|721.37|728.79|720.99|29
1656227300000|2022-06-26 07:08:20|729.15|721.35|729.2|721.4|729.34|721.54|729.15|721.35|18
1656227310000|2022-06-26 07:08:30|729.21|721.41|728.99|721.19|729.24|721.44|728.98|721.18|21
1656227320000|2022-06-26 07:08:40|728.98|721.18|728.78|720.98|728.99|721.19|728.78|720.98|9
1656227330000|2022-06-26 07:08:50|728.77|720.97|728.23|720.43|728.77|720.97|728.23|720.43|19
1656227340000|2022-06-26 07:09:00|728.22|720.42|728.19|720.39|728.26|720.46|728.16|720.36|17
1656227350000|2022-06-26 07:09:10|728.21|720.41|728.16|720.36|728.31|720.51|728.15|720.35|30
1656227360000|2022-06-26 07:09:20|728.14|720.34|727.67|719.87|728.14|720.34|727.65|719.85|25
1656227370000|2022-06-26 07:09:30|727.68|719.88|727.84|720.04|728.1|720.3|727.68|719.88|19
1656227380000|2022-06-26 07:09:40|727.81|720.01|727.78|719.98|728.12|720.32|727.54|719.74|29
1656227390000|2022-06-26 07:09:50|727.74|719.94|727.96|720.16|728.02|720.22|727.63|719.83|28
1656227400000|2022-06-26 07:10:00|727.94|720.14|728.04|720.24|728.13|720.33|727.86|720.06|27
1656227410000|2022-06-26 07:10:10|728.03|720.23|728.26|720.46|728.28|720.48|727.94|720.14|24
1656227420000|2022-06-26 07:10:20|728.25|720.45|728.81|721.01|728.85|721.05|728.17|720.37|26
1656227430000|2022-06-26 07:10:30|728.82|721.02|730.09|722.29|730.09|722.29|728.82|721.02|29
1656227440000|2022-06-26 07:10:40|730.08|722.28|729.2|721.4|730.1|722.3|729.2|721.4|30
1656227450000|2022-06-26 07:10:50|729.15|721.35|729.26|721.46|729.28|721.48|729.07|721.27|20
1656227460000|2022-06-26 07:11:00|729.25|721.45|729.11|721.31|729.27|721.47|729.04|721.24|22
1656227470000|2022-06-26 07:11:10|729.1|721.3|728.53|720.73|729.1|721.3|728.47|720.67|23
1656227480000|2022-06-26 07:11:20|728.52|720.72|728.85|721.05|728.85|721.05|728.43|720.63|16
1656227490000|2022-06-26 07:11:30|728.83|721.03|728.97|721.17|728.98|721.18|728.71|720.91|24
1656227500000|2022-06-26 07:11:40|728.96|721.16|729.25|721.45|729.25|721.45|728.87|721.07|25
1656227510000|2022-06-26 07:11:50|729.24|721.44|729.94|722.14|730.02|722.22|729.17|721.37|26
1656227520000|2022-06-26 07:12:00|730.06|722.26|729.33|721.53|730.06|722.26|729.33|721.53|26
1656227530000|2022-06-26 07:12:10|729.32|721.52|728.65|720.85|729.32|721.52|728.59|720.79|27
1656227540000|2022-06-26 07:12:20|728.66|720.86|729.01|721.21|729.03|721.23|728.64|720.84|31
1656227550000|2022-06-26 07:12:30|728.95|721.15|728.95|721.15|729.06|721.26|728.91|721.11|28
1656227560000|2022-06-26 07:12:40|728.97|721.17|728.98|721.18|729.05|721.25|728.95|721.15|21
1656227570000|2022-06-26 07:12:50|728.97|721.17|729.02|721.22|729.02|721.22|728.96|721.16|21
1656227580000|2022-06-26 07:13:00|729.01|721.21|729.07|721.27|729.09|721.29|729|721.2|15
1656227590000|2022-06-26 07:13:10|729.08|721.28|728.97|721.17|729.08|721.28|728.95|721.15|20
1656227600000|2022-06-26 07:13:20|729.01|721.21|728.62|720.82|729.03|721.23|728.48|720.68|19
1656227610000|2022-06-26 07:13:30|728.61|720.81|728.99|721.19|729.04|721.24|728.61|720.81|26
1656227620000|2022-06-26 07:13:40|728.98|721.18|728.93|721.13|729.03|721.23|728.93|721.13|20
1656227630000|2022-06-26 07:13:50|728.94|721.14|728.89|721.09|728.97|721.17|728.87|721.07|17
1656227640000|2022-06-26 07:14:00|728.88|721.08|728.88|721.08|728.91|721.11|728.84|721.04|19
1656227650000|2022-06-26 07:14:10|728.9|721.1|728.61|720.81|728.9|721.1|728.55|720.75|23
1656227660000|2022-06-26 07:14:20|728.64|720.84|728.22|720.42|728.64|720.84|728.17|720.37|28
1656227670000|2022-06-26 07:14:30|728.21|720.41|728.15|720.35|728.22|720.42|728.07|720.27|20
1656227680000|2022-06-26 07:14:40|728.17|720.37|728.34|720.54|728.43|720.63|728.14|720.34|27
1656227690000|2022-06-26 07:14:50|728.32|720.52|728.36|720.56|728.41|720.61|728.28|720.48|11
1656227700000|2022-06-26 07:15:00|728.35|720.55|728.39|720.59|728.45|720.65|728.3|720.5|27
1656227710000|2022-06-26 07:15:10|728.36|720.56|728.76|720.96|728.84|721.04|728.36|720.56|29
1656227720000|2022-06-26 07:15:20|728.74|720.94|728.84|721.04|728.84|721.04|728.72|720.92|24
1656227730000|2022-06-26 07:15:30|728.78|720.98|728.52|720.72|728.78|720.98|728.52|720.72|23
1656227740000|2022-06-26 07:15:40|728.53|720.73|728.67|720.87|728.7|720.9|728.53|720.73|19
1656227750000|2022-06-26 07:15:50|728.69|720.89|728.81|721.01|728.82|721.02|728.59|720.79|19
1656227760000|2022-06-26 07:16:00|728.8|721|728.88|721.08|729.07|721.27|728.74|720.94|20
1656227770000|2022-06-26 07:16:10|728.91|721.11|728.94|721.14|728.99|721.19|728.72|720.92|22
1656227780000|2022-06-26 07:16:20|728.95|721.15|728.84|721.04|728.95|721.15|728.84|721.04|19
1656227790000|2022-06-26 07:16:30|728.85|721.05|728.93|721.13|728.99|721.19|728.85|721.05|25
1656227800000|2022-06-26 07:16:40|728.94|721.14|728.9|721.1|728.96|721.16|728.88|721.08|19
1656227810000|2022-06-26 07:16:50|728.91|721.11|728.5|720.7|728.92|721.12|728.44|720.64|28
1656227820000|2022-06-26 07:17:00|728.48|720.68|728.61|720.81|728.65|720.85|728.45|720.65|15
1656227830000|2022-06-26 07:17:10|728.6|720.8|728.42|720.62|728.6|720.8|728.39|720.59|18
1656227840000|2022-06-26 07:17:20|728.43|720.63|728.38|720.58|728.43|720.63|728.33|720.53|22
1656227850000|2022-06-26 07:17:30|728.35|720.55|728.34|720.54|728.75|720.95|728.29|720.49|23
1656227860000|2022-06-26 07:17:40|728.35|720.55|728.45|720.65|728.52|720.72|728.32|720.52|22
1656227870000|2022-06-26 07:17:50|728.42|720.62|728.29|720.49|728.44|720.64|728.23|720.43|19
1656227880000|2022-06-26 07:18:00|728.25|720.45|728.33|720.53|728.41|720.61|728.25|720.45|19
1656227890000|2022-06-26 07:18:10|728.35|720.55|728.83|721.03|728.85|721.05|728.35|720.55|29
1656227900000|2022-06-26 07:18:20|728.82|721.02|728.41|720.61|728.86|721.06|728.4|720.6|21
1656227910000|2022-06-26 07:18:30|728.48|720.68|728.41|720.61|728.48|720.68|728.41|720.61|17
1656227920000|2022-06-26 07:18:40|728.46|720.66|728.43|720.63|728.5|720.7|728.41|720.61|22
1656227930000|2022-06-26 07:18:50|728.45|720.65|728.45|720.65|728.51|720.71|728.42|720.62|17
1656227940000|2022-06-26 07:19:00|728.47|720.67|728.76|720.96|728.76|720.96|728.44|720.64|19
1656227950000|2022-06-26 07:19:10|728.84|721.04|728.68|720.88|728.84|721.04|728.58|720.78|23
1656227960000|2022-06-26 07:19:20|728.64|720.84|728.58|720.78|728.72|720.92|728.58|720.78|20
1656227970000|2022-06-26 07:19:30|728.56|720.76|728.29|720.49|728.59|720.79|728.15|720.35|22
1656227980000|2022-06-26 07:19:40|728.27|720.47|728.25|720.45|728.29|720.49|728.22|720.42|14
1656227990000|2022-06-26 07:19:50|728.27|720.47|728.3|720.5|728.31|720.51|728.19|720.39|19
1656228000000|2022-06-26 07:20:00|728.29|720.49|728.01|720.21|728.31|720.51|728.01|720.21|18
1656228010000|2022-06-26 07:20:10|727.98|720.18|727.74|719.94|728.04|720.24|727.71|719.91|24
1656228020000|2022-06-26 07:20:20|727.73|719.93|727.98|720.18|728.12|720.32|727.73|719.93|25
1656228030000|2022-06-26 07:20:30|727.96|720.16|727.97|720.17|728.02|720.22|727.75|719.95|29
1656228040000|2022-06-26 07:20:40|728.01|720.21|727.85|720.05|728.03|720.23|727.84|720.04|25
1656228050000|2022-06-26 07:20:50|727.86|720.06|727.91|720.11|727.94|720.14|727.65|719.85|23
1656228060000|2022-06-26 07:21:00|727.9|720.1|727.91|720.11|728.01|720.21|727.9|720.1|24
1656228070000|2022-06-26 07:21:10|727.9|720.1|727.92|720.12|727.94|720.14|727.64|719.84|21
1656228080000|2022-06-26 07:21:20|727.94|720.14|727.88|720.08|727.94|720.14|727.88|720.08|23
1656228090000|2022-06-26 07:21:30|727.83|720.03|727.51|719.71|727.86|720.06|727.51|719.71|24
1656228100000|2022-06-26 07:21:40|727.47|719.67|726.36|718.56|727.47|719.67|726.3|718.5|27
1656228110000|2022-06-26 07:21:50|726.37|718.57|726.35|718.55|726.48|718.68|726.31|718.51|16
1656228120000|2022-06-26 07:22:00|726.37|718.57|726.75|718.95|726.83|719.03|726.37|718.57|15
1656228130000|2022-06-26 07:22:10|726.68|718.88|726.46|718.66|726.73|718.93|726.45|718.65|21
1656228140000|2022-06-26 07:22:20|726.45|718.65|726.46|718.66|726.48|718.68|726.37|718.57|24
1656228150000|2022-06-26 07:22:30|726.45|718.65|726.27|718.47|726.46|718.66|726.27|718.47|20
1656228160000|2022-06-26 07:22:40|726.3|718.5|726.37|718.57|726.4|718.6|726.26|718.46|18
1656228170000|2022-06-26 07:22:50|726.39|718.59|726.72|718.92|726.74|718.94|726.22|718.42|21
1656228180000|2022-06-26 07:23:00|726.76|718.96|726.91|719.11|726.91|719.11|726.76|718.96|3
1656228190000|2022-06-26 07:23:10|726.99|719.19|727.07|719.27|727.2|719.4|726.99|719.19|11
1656228200000|2022-06-26 07:23:20|727.05|719.25|727.1|719.3|727.17|719.37|727.03|719.23|12
1656228210000|2022-06-26 07:23:30|727.09|719.29|726.63|718.83|727.12|719.32|726.63|718.83|6
1656228220000|2022-06-26 07:23:40|726.77|718.97|726.92|719.12|726.92|719.12|726.71|718.91|18
1656228230000|2022-06-26 07:23:50|726.89|719.09|727.41|719.61|727.55|719.75|726.89|719.09|17
1656228240000|2022-06-26 07:24:00|727.39|719.59|727.03|719.23|727.48|719.68|727.03|719.23|15
1656228250000|2022-06-26 07:24:10|726.94|719.14|726.94|719.14|726.94|719.14|726.94|719.14|1
1656228260000|2022-06-26 07:24:20|726.96|719.16|726.86|719.06|726.96|719.16|726.86|719.06|5
1656228270000|2022-06-26 07:24:30|726.89|719.09|726.92|719.12|726.92|719.12|726.86|719.06|9
1656228280000|2022-06-26 07:24:40|726.89|719.09|726.85|719.05|726.89|719.09|726.63|718.83|7
1656228290000|2022-06-26 07:24:50|726.82|719.02|726.8|719|726.89|719.09|726.67|718.87|9
1656228300000|2022-06-26 07:25:00|726.82|719.02|726.79|718.99|726.82|719.02|726.79|718.99|3
1656228310000|2022-06-26 07:25:10|726.8|719|726.89|719.09|726.89|719.09|726.8|719|3
1656228320000|2022-06-26 07:25:20|726.93|719.13|726.93|719.13|726.93|719.13|726.93|719.13|1
1656228330000|2022-06-26 07:25:30|726.96|719.16|727.03|719.23|727.03|719.23|726.93|719.13|14
1656228340000|2022-06-26 07:25:40|727.08|719.28|727.53|719.73|727.59|719.79|727.05|719.25|15
1656228350000|2022-06-26 07:25:50|727.86|720.06|728.77|720.97|728.77|720.97|727.86|720.06|15
1656228360000|2022-06-26 07:26:00|728.95|721.15|728.49|720.69|728.95|721.15|728.2|720.4|19
1656228370000|2022-06-26 07:26:10|728.44|720.64|728.43|720.63|728.44|720.64|728.39|720.59|12
1656228380000|2022-06-26 07:26:20|728.42|720.62|728.1|720.3|728.45|720.65|728.09|720.29|14
1656228390000|2022-06-26 07:26:30|728.09|720.29|728.18|720.38|728.24|720.44|728.09|720.29|10
1656228400000|2022-06-26 07:26:40|728.15|720.35|728.02|720.22|728.18|720.38|728.02|720.22|13
1656228410000|2022-06-26 07:26:50|728.1|720.3|728.33|720.53|728.34|720.54|728.02|720.22|8
1656228420000|2022-06-26 07:27:00|728.34|720.54|728.18|720.38|728.34|720.54|728.12|720.32|10
1656228430000|2022-06-26 07:27:10|728.38|720.58|728.42|720.62|728.58|720.78|728.36|720.56|11
1656228440000|2022-06-26 07:27:20|728.45|720.65|728.41|720.61|728.47|720.67|728.4|720.6|11
1656228450000|2022-06-26 07:27:30|728.42|720.62|728.59|720.79|728.59|720.79|728.42|720.62|3
1656228460000|2022-06-26 07:27:40|728.43|720.63|728.06|720.26|728.43|720.63|728|720.2|14
1656228470000|2022-06-26 07:27:50|728.05|720.25|728.02|720.22|728.05|720.25|727.98|720.18|9
1656228480000|2022-06-26 07:28:00|728.03|720.23|728.05|720.25|728.05|720.25|728.03|720.23|5
1656228490000|2022-06-26 07:28:10|728.04|720.24|728.04|720.24|728.04|720.24|727.94|720.14|14
1656228500000|2022-06-26 07:28:20|728.03|720.23|728.01|720.21|728.03|720.23|728|720.2|6
1656228510000|2022-06-26 07:28:30|728.02|720.22|727.9|720.1|728.03|720.23|727.85|720.05|19
1656228520000|2022-06-26 07:28:40|727.91|720.11|727.87|720.07|727.92|720.12|727.86|720.06|11
1656228530000|2022-06-26 07:28:50|727.89|720.09|727.12|719.32|727.89|720.09|726.93|719.13|23
1656228540000|2022-06-26 07:29:00|727.21|719.41|727.7|719.9|727.7|719.9|727.1|719.3|21
1656228550000|2022-06-26 07:29:10|727.69|719.89|727.81|720.01|727.81|720.01|727.68|719.88|9
1656228560000|2022-06-26 07:29:20|727.8|720|727.79|719.99|727.83|720.03|727.55|719.75|17
1656228570000|2022-06-26 07:29:30|727.78|719.98|727.8|720|727.83|720.03|727.76|719.96|11
1656228580000|2022-06-26 07:29:40|727.77|719.97|727.7|719.9|727.8|720|727.69|719.89|12
1656228590000|2022-06-26 07:29:50|727.66|719.86|727.65|719.85|727.74|719.94|727.62|719.82|12
1656228600000|2022-06-26 07:30:00|727.64|719.84|727.86|720.06|727.86|720.06|727.43|719.63|19
1656228610000|2022-06-26 07:30:10|727.87|720.07|727.79|719.99|727.89|720.09|727.79|719.99|12
1656228620000|2022-06-26 07:30:20|727.8|720|727.76|719.96|727.81|720.01|727.74|719.94|8
1656228630000|2022-06-26 07:30:30|727.74|719.94|727.72|719.92|727.74|719.94|727.7|719.9|15
1656228640000|2022-06-26 07:30:40|727.73|719.93|727.72|719.92|727.73|719.93|727.72|719.92|2
1656228650000|2022-06-26 07:30:50|727.71|719.91|727.79|719.99|727.85|720.05|727.71|719.91|15
1656228660000|2022-06-26 07:31:00|727.8|720|727.77|719.97|727.81|720.01|727.64|719.84|19
1656228670000|2022-06-26 07:31:10|727.78|719.98|727.38|719.58|727.78|719.98|727.33|719.53|9
1656228680000|2022-06-26 07:31:20|727.35|719.55|727.38|719.58|727.39|719.59|727.35|719.55|10
1656228690000|2022-06-26 07:31:30|727.39|719.59|727.65|719.85|727.77|719.97|727.36|719.56|13
1656228700000|2022-06-26 07:31:40|727.68|719.88|727.7|719.9|727.7|719.9|727.68|719.88|5
1656228710000|2022-06-26 07:31:50|727.71|719.91|727.63|719.83|727.78|719.98|727.32|719.52|19
1656228720000|2022-06-26 07:32:00|727.65|719.85|727.3|719.5|727.65|719.85|727.22|719.42|21
1656228730000|2022-06-26 07:32:10|727.22|719.42|727.19|719.39|727.39|719.59|727.19|719.39|20
1656228740000|2022-06-26 07:32:20|727.18|719.38|727.19|719.39|727.24|719.44|727.17|719.37|11
1656228750000|2022-06-26 07:32:30|727.2|719.4|727.9|720.1|727.9|720.1|727.2|719.4|19
1656228760000|2022-06-26 07:32:40|727.88|720.08|727.84|720.04|727.88|720.08|727.84|720.04|4
1656228770000|2022-06-26 07:32:50|727.88|720.08|727.81|720.01|727.88|720.08|727.74|719.94|16
1656228780000|2022-06-26 07:33:00|727.84|720.04|727.77|719.97|727.95|720.15|727.77|719.97|19
1656228790000|2022-06-26 07:33:10|727.79|719.99|727.8|720|727.81|720.01|727.77|719.97|11
1656228800000|2022-06-26 07:33:20|727.83|720.03|727.85|720.05|727.85|720.05|727.77|719.97|6
1656228810000|2022-06-26 07:33:30|727.87|720.07|728.13|720.33|728.19|720.39|727.87|720.07|18
1656228820000|2022-06-26 07:33:40|728.1|720.3|728.07|720.27|728.12|720.32|728|720.2|9
1656228830000|2022-06-26 07:33:50|728.06|720.26|727.71|719.91|728.06|720.26|727.71|719.91|12
1656228840000|2022-06-26 07:34:00|727.72|719.92|728.52|720.72|728.52|720.72|727.67|719.87|20
1656228850000|2022-06-26 07:34:10|728.49|720.69|728.69|720.89|728.69|720.89|728.28|720.48|18
1656228860000|2022-06-26 07:34:20|728.7|720.9|728.73|720.93|728.73|720.93|728.61|720.81|14
1656228870000|2022-06-26 07:34:30|728.75|720.95|728.75|720.95|728.76|720.96|728.75|720.95|3
1656228880000|2022-06-26 07:34:40|728.76|720.96|729|721.2|729.03|721.23|728.76|720.96|8
1656228890000|2022-06-26 07:34:50|728.99|721.19|728.98|721.18|728.99|721.19|728.98|721.18|2
1656228900000|2022-06-26 07:35:00|729|721.2|729.1|721.3|729.1|721.3|729|721.2|9
1656228910000|2022-06-26 07:35:10|729.12|721.32|729.11|721.31|729.12|721.32|729.11|721.31|4
1656228920000|2022-06-26 07:35:20|729.12|721.32|729.92|722.12|729.93|722.13|729.1|721.3|15
1656228930000|2022-06-26 07:35:30|730.05|722.25|730.39|722.59|730.82|723.02|730.02|722.22|22
1656228940000|2022-06-26 07:35:40|730.38|722.58|730.46|722.66|730.8|723|730.35|722.55|21
1656228950000|2022-06-26 07:35:50|730.44|722.64|730.12|722.32|730.46|722.66|730.11|722.31|21
1656228960000|2022-06-26 07:36:00|730.11|722.31|731.09|723.29|731.1|723.3|730.09|722.29|20
1656228970000|2022-06-26 07:36:10|731.06|723.26|731.98|724.18|731.98|724.18|730.76|722.96|32
1656228980000|2022-06-26 07:36:20|732.04|724.24|732.1|724.3|732.15|724.35|731.82|724.02|26
1656228990000|2022-06-26 07:36:30|732.09|724.29|732.15|724.35|732.23|724.43|732.08|724.28|13
1656229000000|2022-06-26 07:36:40|732.17|724.37|732.34|724.54|732.65|724.85|732.17|724.37|31
1656229010000|2022-06-26 07:36:50|732.33|724.53|731.99|724.19|732.33|724.53|731.97|724.17|20
1656229020000|2022-06-26 07:37:00|731.97|724.17|731.84|724.04|731.97|724.17|731.8|724|11
1656229030000|2022-06-26 07:37:10|731.85|724.05|731.82|724.02|731.85|724.05|731.74|723.94|11
1656229040000|2022-06-26 07:37:20|731.83|724.03|732.59|724.79|732.61|724.81|731.83|724.03|22
1656229050000|2022-06-26 07:37:30|732.58|724.78|732.52|724.72|732.58|724.78|732.23|724.43|25
1656229060000|2022-06-26 07:37:40|732.65|724.85|732.03|724.23|732.67|724.87|731.95|724.15|21
1656229070000|2022-06-26 07:37:50|731.97|724.17|732.12|724.32|732.24|724.44|731.97|724.17|19
1656229080000|2022-06-26 07:38:00|732.04|724.24|731.98|724.18|732.12|724.32|731.98|724.18|12
1656229090000|2022-06-26 07:38:10|732.01|724.21|732.14|724.34|732.25|724.45|731.98|724.18|19
1656229100000|2022-06-26 07:38:20|732.15|724.35|731.96|724.16|732.15|724.35|731.95|724.15|13
1656229110000|2022-06-26 07:38:30|731.93|724.13|732.01|724.21|732.05|724.25|731.77|723.97|18
1656229120000|2022-06-26 07:38:40|732.04|724.24|731.45|723.65|732.04|724.24|731.43|723.63|18
1656229130000|2022-06-26 07:38:50|731.41|723.61|731.35|723.55|731.41|723.61|731.3|723.5|16
1656229140000|2022-06-26 07:39:00|731.26|723.46|731.35|723.55|731.38|723.58|731.26|723.46|5
1656229150000|2022-06-26 07:39:10|731.36|723.56|731.31|723.51|731.36|723.56|731.31|723.51|5
1656229160000|2022-06-26 07:39:20|731.32|723.52|731.33|723.53|731.4|723.6|731.05|723.25|20
1656229170000|2022-06-26 07:39:30|731.32|723.52|730.92|723.12|731.33|723.53|730.89|723.09|27
1656229180000|2022-06-26 07:39:40|730.93|723.13|730.39|722.59|731.01|723.21|730.39|722.59|28
1656229190000|2022-06-26 07:39:50|730.4|722.6|730.33|722.53|730.44|722.64|730.33|722.53|15
1656229200000|2022-06-26 07:40:00|730.31|722.51|730.78|722.98|730.87|723.07|730.31|722.51|15
1656229210000|2022-06-26 07:40:10|730.76|722.96|730.93|723.13|730.94|723.14|730.67|722.87|17
1656229220000|2022-06-26 07:40:20|730.9|723.1|730.79|722.99|730.92|723.12|730.79|722.99|15
1656229230000|2022-06-26 07:40:30|730.81|723.01|730.9|723.1|730.99|723.19|730.81|723.01|15
1656229240000|2022-06-26 07:40:40|730.92|723.12|730.86|723.06|730.98|723.18|730.86|723.06|10
1656229250000|2022-06-26 07:40:50|730.85|723.05|730.73|722.93|730.94|723.14|730.73|722.93|12
1656229260000|2022-06-26 07:41:00|730.71|722.91|730.06|722.26|730.76|722.96|730.06|722.26|30
1656229270000|2022-06-26 07:41:10|730.05|722.25|729.33|721.53|730.05|722.25|729.33|721.53|23
1656229280000|2022-06-26 07:41:20|729.31|721.51|729.11|721.31|729.31|721.51|729.11|721.31|16
1656229290000|2022-06-26 07:41:30|729.13|721.33|728.89|721.09|729.13|721.33|728.8|721|21
1656229300000|2022-06-26 07:41:40|728.86|721.06|728.12|720.32|728.99|721.19|728.12|720.32|21
1656229310000|2022-06-26 07:41:50|728.09|720.29|727.17|719.37|728.09|720.29|727.16|719.36|34
1656229320000|2022-06-26 07:42:00|727.15|719.35|726.96|719.16|727.15|719.35|726.86|719.06|26
1656229330000|2022-06-26 07:42:10|726.95|719.15|726.36|718.56|727.09|719.29|726.36|718.56|23
1656229340000|2022-06-26 07:42:20|726.35|718.55|726.28|718.48|726.8|719|726.13|718.33|29
1656229350000|2022-06-26 07:42:30|726.3|718.5|727.24|719.44|727.24|719.44|726.3|718.5|29
1656229360000|2022-06-26 07:42:40|727.22|719.42|726.28|718.48|727.22|719.42|726.25|718.45|24
1656229370000|2022-06-26 07:42:50|726.21|718.41|726.37|718.57|726.37|718.57|725.96|718.16|24
1656229380000|2022-06-26 07:43:00|726.42|718.62|726.39|718.59|726.62|718.82|726.36|718.56|23
1656229390000|2022-06-26 07:43:10|726.37|718.57|726.56|718.76|726.57|718.77|726.31|718.51|22
1656229400000|2022-06-26 07:43:20|726.57|718.77|726.95|719.15|726.98|719.18|726.57|718.77|22
1656229410000|2022-06-26 07:43:30|726.93|719.13|727.1|719.3|727.1|719.3|726.92|719.12|17
1656229420000|2022-06-26 07:43:40|727.09|719.29|727.05|719.25|727.14|719.34|727.05|719.25|13
1656229430000|2022-06-26 07:43:50|727.04|719.24|727.08|719.28|727.1|719.3|727.04|719.24|9
1656229440000|2022-06-26 07:44:00|727.07|719.27|727.14|719.34|727.14|719.34|727.05|719.25|14
1656229450000|2022-06-26 07:44:10|727.13|719.33|727.34|719.54|727.36|719.56|727.11|719.31|10
1656229460000|2022-06-26 07:44:20|727.3|719.5|727.75|719.95|727.79|719.99|727.29|719.49|25
1656229470000|2022-06-26 07:44:30|727.76|719.96|727.73|719.93|727.76|719.96|727.66|719.86|25
1656229480000|2022-06-26 07:44:40|727.72|719.92|727.46|719.66|727.72|719.92|727.45|719.65|12
1656229490000|2022-06-26 07:44:50|727.45|719.65|727.69|719.89|727.71|719.91|727.38|719.58|19
1656229500000|2022-06-26 07:45:00|727.67|719.87|727.68|719.88|727.75|719.95|727.34|719.54|28
1656229510000|2022-06-26 07:45:10|727.63|719.83|727.8|720|727.88|720.08|727.63|719.83|18
1656229520000|2022-06-26 07:45:20|727.79|719.99|727.81|720.01|727.84|720.04|727.73|719.93|18
1656229530000|2022-06-26 07:45:30|727.86|720.06|727.84|720.04|727.87|720.07|727.83|720.03|10
1656229540000|2022-06-26 07:45:40|727.86|720.06|727.54|719.74|727.86|720.06|727.32|719.52|18
1656229550000|2022-06-26 07:45:50|727.49|719.69|727.26|719.46|727.49|719.69|727.26|719.46|17
1656229560000|2022-06-26 07:46:00|727.28|719.48|727.67|719.87|727.67|719.87|727.28|719.48|18
1656229570000|2022-06-26 07:46:10|727.68|719.88|727.74|719.94|727.77|719.97|727.68|719.88|14
1656229580000|2022-06-26 07:46:20|727.73|719.93|727.71|719.91|727.75|719.95|727.7|719.9|10
1656229590000|2022-06-26 07:46:30|727.73|719.93|727.86|720.06|727.86|720.06|727.71|719.91|6
1656229600000|2022-06-26 07:46:40|727.85|720.05|727.21|719.41|727.86|720.06|727.21|719.41|21
1656229610000|2022-06-26 07:46:50|727.2|719.4|727.2|719.4|727.35|719.55|727.2|719.4|9
1656229620000|2022-06-26 07:47:00|727.19|719.39|726.85|719.05|727.19|719.39|726.84|719.04|16
1656229630000|2022-06-26 07:47:10|726.83|719.03|727.08|719.28|727.08|719.28|726.83|719.03|10
1656229640000|2022-06-26 07:47:20|727.05|719.25|726.99|719.19|727.14|719.34|726.96|719.16|18
1656229650000|2022-06-26 07:47:30|726.95|719.15|726.27|718.47|726.95|719.15|726.11|718.31|30
1656229660000|2022-06-26 07:47:40|726.22|718.42|726.03|718.23|726.26|718.46|725.97|718.17|23
1656229670000|2022-06-26 07:47:50|726.02|718.22|726.03|718.23|726.21|718.41|725.93|718.13|22
1656229680000|2022-06-26 07:48:00|726.04|718.24|726.1|718.3|726.11|718.31|726.04|718.24|17
1656229690000|2022-06-26 07:48:10|726.12|718.32|726.74|718.94|726.77|718.97|726.1|718.3|21
1656229700000|2022-06-26 07:48:20|726.68|718.88|726.48|718.68|726.7|718.9|726.48|718.68|13
1656229710000|2022-06-26 07:48:30|726.47|718.67|726.31|718.51|726.73|718.93|726.28|718.48|28
1656229720000|2022-06-26 07:48:40|726.3|718.5|726.07|718.27|726.3|718.5|726.07|718.27|9
1656229730000|2022-06-26 07:48:50|726.06|718.26|726.17|718.37|726.27|718.47|726.03|718.23|8
1656229740000|2022-06-26 07:49:00|726.18|718.38|726.15|718.35|726.28|718.48|726.02|718.22|14
1656229750000|2022-06-26 07:49:10|726.16|718.36|726.01|718.21|726.16|718.36|726.01|718.21|10
1656229760000|2022-06-26 07:49:20|725.99|718.19|725.99|718.19|726.05|718.25|725.82|718.02|27
1656229770000|2022-06-26 07:49:30|725.98|718.18|725.92|718.12|726.1|718.3|725.83|718.03|25
1656229780000|2022-06-26 07:49:40|725.93|718.13|725.9|718.1|725.93|718.13|725.77|717.97|17
1656229790000|2022-06-26 07:49:50|725.92|718.12|725.96|718.16|725.96|718.16|725.83|718.03|18
1656229800000|2022-06-26 07:50:00|725.94|718.14|725.87|718.07|725.94|718.14|725.83|718.03|13
1656229810000|2022-06-26 07:50:10|725.88|718.08|725.93|718.13|726|718.2|725.88|718.08|24
1656229820000|2022-06-26 07:50:20|725.94|718.14|725.89|718.09|726.06|718.26|725.86|718.06|20
1656229830000|2022-06-26 07:50:30|725.9|718.1|725.91|718.11|725.95|718.15|725.75|717.95|18
1656229840000|2022-06-26 07:50:40|725.92|718.12|725.92|718.12|726.02|718.22|725.92|718.12|5
1656229850000|2022-06-26 07:50:50|725.91|718.11|725.92|718.12|726|718.2|725.88|718.08|15
1656229860000|2022-06-26 07:51:00|725.91|718.11|725.22|717.42|725.91|718.11|725.22|717.42|25
1656229870000|2022-06-26 07:51:10|725.2|717.4|725.37|717.57|725.37|717.57|725.19|717.39|20
1656229880000|2022-06-26 07:51:20|725.36|717.56|725.34|717.54|725.42|717.62|725.21|717.41|26
1656229890000|2022-06-26 07:51:30|725.33|717.53|725.3|717.5|725.36|717.56|725.23|717.43|25
1656229900000|2022-06-26 07:51:40|725.28|717.48|725.17|717.37|725.36|717.56|725.1|717.3|27
1656229910000|2022-06-26 07:51:50|725.16|717.36|725.13|717.33|725.28|717.48|725.07|717.27|22
1656229920000|2022-06-26 07:52:00|725.08|717.28|725.05|717.25|725.08|717.28|724.93|717.13|19
1656229930000|2022-06-26 07:52:10|725.04|717.24|725.03|717.23|725.07|717.27|724.96|717.16|17
1656229940000|2022-06-26 07:52:20|725.05|717.25|725.2|717.4|725.2|717.4|724.99|717.19|17
1656229950000|2022-06-26 07:52:30|725.16|717.36|725.38|717.58|725.46|717.66|725.16|717.36|21
1656229960000|2022-06-26 07:52:40|725.39|717.59|725.84|718.04|725.96|718.16|725.39|717.59|23
1656229970000|2022-06-26 07:52:50|725.81|718.01|725.54|717.74|725.82|718.02|725.53|717.73|24
1656229980000|2022-06-26 07:53:00|725.56|717.76|725.5|717.7|725.57|717.77|725.5|717.7|17
1656229990000|2022-06-26 07:53:10|725.51|717.71|725.51|717.71|725.55|717.75|725.49|717.69|13
1656230000000|2022-06-26 07:53:20|725.49|717.69|725.51|717.71|725.55|717.75|725.49|717.69|15
1656230010000|2022-06-26 07:53:30|725.49|717.69|725.48|717.68|725.55|717.75|725.31|717.51|22
1656230020000|2022-06-26 07:53:40|725.47|717.67|725.39|717.59|725.47|717.67|725.38|717.58|17
1656230030000|2022-06-26 07:53:50|725.44|717.64|725.4|717.6|725.44|717.64|725.36|717.56|18
1656230040000|2022-06-26 07:54:00|725.41|717.61|725.85|718.05|725.87|718.07|725.37|717.57|21
1656230050000|2022-06-26 07:54:10|725.82|718.02|725.42|717.62|725.82|718.02|725.36|717.56|21
1656230060000|2022-06-26 07:54:20|725.41|717.61|725.4|717.6|725.43|717.63|725.37|717.57|15
1656230070000|2022-06-26 07:54:30|725.36|717.56|725.86|718.06|725.9|718.1|725.36|717.56|12
1656230080000|2022-06-26 07:54:40|725.85|718.05|725.87|718.07|725.88|718.08|725.83|718.03|13
1656230090000|2022-06-26 07:54:50|725.85|718.05|725.76|717.96|725.85|718.05|725.7|717.9|14
1656230100000|2022-06-26 07:55:00|725.79|717.99|725.8|718|725.84|718.04|725.76|717.96|13
1656230110000|2022-06-26 07:55:10|725.83|718.03|725.84|718.04|725.84|718.04|725.78|717.98|13
1656230120000|2022-06-26 07:55:20|725.83|718.03|725.77|717.97|725.83|718.03|725.68|717.88|8
1656230130000|2022-06-26 07:55:30|725.76|717.96|725.43|717.63|725.77|717.97|725.43|717.63|13
1656230140000|2022-06-26 07:55:40|725.41|717.61|725.29|717.49|725.41|717.61|725.08|717.28|20
1656230150000|2022-06-26 07:55:50|725.28|717.48|725.15|717.35|725.36|717.56|725.07|717.27|23
1656230160000|2022-06-26 07:56:00|725.12|717.32|725.1|717.3|725.15|717.35|725.09|717.29|11
1656230170000|2022-06-26 07:56:10|725.34|717.54|725.37|717.57|725.39|717.59|725.28|717.48|16
1656230180000|2022-06-26 07:56:20|725.36|717.56|725.65|717.85|725.92|718.12|725.36|717.56|13
1656230190000|2022-06-26 07:56:30|725.55|717.75|725.43|717.63|725.57|717.77|725.43|717.63|4
1656230200000|2022-06-26 07:56:40|725.42|717.62|725.26|717.46|725.43|717.63|725.24|717.44|19
1656230210000|2022-06-26 07:56:50|725.25|717.45|725.22|717.42|725.41|717.61|725.12|717.32|15
1656230220000|2022-06-26 07:57:00|725.19|717.39|725.39|717.59|725.4|717.6|725.18|717.38|13
1656230230000|2022-06-26 07:57:10|725.42|717.62|725.76|717.96|725.78|717.98|725.42|717.62|12
1656230240000|2022-06-26 07:57:20|725.75|717.95|726.02|718.22|726.02|718.22|725.74|717.94|4
1656230250000|2022-06-26 07:57:30|725.97|718.17|725.92|718.12|726.18|718.38|725.92|718.12|18
1656230260000|2022-06-26 07:57:40|726.03|718.23|726.41|718.61|726.55|718.75|726.03|718.23|15
1656230270000|2022-06-26 07:57:50|726.43|718.63|726.26|718.46|726.43|718.63|726.24|718.44|8
1656230280000|2022-06-26 07:58:00|726.25|718.45|726.26|718.46|726.33|718.53|726.25|718.45|6
1656230290000|2022-06-26 07:58:10|726.28|718.48|726.28|718.48|726.28|718.48|726.27|718.47|3
1656230300000|2022-06-26 07:58:20|726.27|718.47|726.25|718.45|726.27|718.47|726.25|718.45|2
1656230320000|2022-06-26 07:58:40|726.24|718.44|725.91|718.11|726.25|718.45|725.86|718.06|15
1656230330000|2022-06-26 07:58:50|725.89|718.09|725.89|718.09|725.89|718.09|725.86|718.06|9
1656230340000|2022-06-26 07:59:00|725.86|718.06|725.76|717.96|725.86|718.06|725.64|717.84|18
1656230350000|2022-06-26 07:59:10|725.77|717.97|725.75|717.95|725.95|718.15|725.7|717.9|24
1656230360000|2022-06-26 07:59:20|725.79|717.99|725.76|717.96|725.79|717.99|725.75|717.95|7
1656230370000|2022-06-26 07:59:30|725.59|717.79|725.37|717.57|725.59|717.79|725.23|717.43|18
1656230380000|2022-06-26 07:59:40|725.36|717.56|725.79|717.99|725.79|717.99|725.25|717.45|26
1656230390000|2022-06-26 07:59:50|725.73|717.93|725.58|717.78|725.79|717.99|725.54|717.74|16
1656230400000|2022-06-26 08:00:00|725.6|717.8|725.72|717.92|725.73|717.93|725.6|717.8|7
1656230410000|2022-06-26 08:00:10|725.73|717.93|725.84|718.04|725.84|718.04|725.68|717.88|14
1656230420000|2022-06-26 08:00:20|725.9|718.1|726.17|718.37|726.17|718.37|725.87|718.07|6
1656230430000|2022-06-26 08:00:30|726.2|718.4|726.2|718.4|726.24|718.44|726.17|718.37|9
1656230440000|2022-06-26 08:00:40|726.22|718.42|726.2|718.4|726.22|718.42|726.2|718.4|4
1656230450000|2022-06-26 08:00:50|726.19|718.39|725.87|718.07|726.19|718.39|725.86|718.06|9
1656230460000|2022-06-26 08:01:00|725.89|718.09|725.35|717.55|725.92|718.12|725.35|717.55|19
1656230470000|2022-06-26 08:01:10|725.3|717.5|725.5|717.7|725.5|717.7|725.12|717.32|20
1656230480000|2022-06-26 08:01:20|725.45|717.65|725.34|717.54|725.45|717.65|725.15|717.35|12
1656230490000|2022-06-26 08:01:30|725.33|717.53|725.29|717.49|725.33|717.53|725.22|717.42|8
1656230500000|2022-06-26 08:01:40|725.27|717.47|725.29|717.49|725.29|717.49|725.27|717.47|6
1656230510000|2022-06-26 08:01:50|725.27|717.47|725.54|717.74|725.62|717.82|725.24|717.44|20
1656230520000|2022-06-26 08:02:00|725.67|717.87|726.02|718.22|726.06|718.26|725.66|717.86|12
1656230530000|2022-06-26 08:02:10|726.07|718.27|726.76|718.96|726.78|718.98|726.07|718.27|18
1656230540000|2022-06-26 08:02:20|726.78|718.98|727.1|719.3|727.52|719.72|726.78|718.98|27
1656230550000|2022-06-26 08:02:30|727.09|719.29|726.93|719.13|727.17|719.37|726.85|719.05|23
1656230560000|2022-06-26 08:02:40|726.95|719.15|726.29|718.49|727|719.2|726.29|718.49|24
1656230570000|2022-06-26 08:02:50|726.34|718.54|726.75|718.95|726.8|719|726.34|718.54|25
1656230580000|2022-06-26 08:03:00|726.77|718.97|726.89|719.09|726.94|719.14|726.77|718.97|24
1656230590000|2022-06-26 08:03:10|726.87|719.07|726.92|719.12|726.99|719.19|726.86|719.06|21
1656230600000|2022-06-26 08:03:20|726.93|719.13|727.55|719.75|727.55|719.75|726.92|719.12|31
1656230610000|2022-06-26 08:03:30|727.88|720.08|728.28|720.48|728.79|720.99|727.88|720.08|34
1656230620000|2022-06-26 08:03:40|728.22|720.42|728.23|720.43|728.34|720.54|728.09|720.29|25
1656230630000|2022-06-26 08:03:50|728.21|720.41|728.72|720.92|728.74|720.94|728.16|720.36|20
1656230640000|2022-06-26 08:04:00|728.73|720.93|728.83|721.03|728.83|721.03|728.47|720.67|26
1656230650000|2022-06-26 08:04:10|728.85|721.05|728.82|721.02|728.87|721.07|728.61|720.81|26
1656230660000|2022-06-26 08:04:20|728.81|721.01|728.74|720.94|728.82|721.02|728.67|720.87|26
1656230670000|2022-06-26 08:04:30|728.72|720.92|728.85|721.05|728.85|721.05|728.59|720.79|22
1656230680000|2022-06-26 08:04:40|728.84|721.04|729|721.2|729.06|721.26|728.75|720.95|20
1656230690000|2022-06-26 08:04:50|729.04|721.24|729.81|722.01|729.86|722.06|729.04|721.24|23
1656230700000|2022-06-26 08:05:00|729.82|722.02|729.51|721.71|729.87|722.07|729.51|721.71|27
1656230710000|2022-06-26 08:05:10|729.5|721.7|729.07|721.27|729.5|721.7|729.06|721.26|23
1656230720000|2022-06-26 08:05:20|729.06|721.26|729.11|721.31|729.2|721.4|728.99|721.19|25
1656230730000|2022-06-26 08:05:30|729.12|721.32|729.09|721.29|729.16|721.36|729.09|721.29|14
1656230740000|2022-06-26 08:05:40|729.08|721.28|729.05|721.25|729.12|721.32|729.04|721.24|18
1656230750000|2022-06-26 08:05:50|729.06|721.26|729.03|721.23|729.06|721.26|729.01|721.21|14
1656230760000|2022-06-26 08:06:00|729.04|721.24|728.59|720.79|729.14|721.34|728.58|720.78|27
1656230770000|2022-06-26 08:06:10|728.6|720.8|728.12|720.32|728.67|720.87|728.12|720.32|25
1656230780000|2022-06-26 08:06:20|728.13|720.33|728.16|720.36|728.34|720.54|728.12|720.32|18
1656230790000|2022-06-26 08:06:30|728.15|720.35|728.84|721.04|728.85|721.05|728.11|720.31|22
1656230800000|2022-06-26 08:06:40|728.85|721.05|728.95|721.15|728.95|721.15|728.77|720.97|18
1656230810000|2022-06-26 08:06:50|728.92|721.12|728.91|721.11|728.93|721.13|728.78|720.98|19
1656230820000|2022-06-26 08:07:00|728.89|721.09|729.14|721.34|729.14|721.34|728.89|721.09|20
1656230830000|2022-06-26 08:07:10|729.15|721.35|729.16|721.36|729.21|721.41|729.14|721.34|15
1656230840000|2022-06-26 08:07:20|729.05|721.25|728.93|721.13|729.14|721.34|728.91|721.11|24
1656230850000|2022-06-26 08:07:30|728.92|721.12|728.27|720.47|728.92|721.12|728.25|720.45|26
1656230860000|2022-06-26 08:07:40|728.25|720.45|728.11|720.31|728.33|720.53|728.09|720.29|19
1656230870000|2022-06-26 08:07:50|728.14|720.34|727.44|719.64|728.16|720.36|727.44|719.64|27
1656230880000|2022-06-26 08:08:00|727.46|719.66|727.6|719.8|727.64|719.84|727.1|719.3|22
1656230890000|2022-06-26 08:08:10|727.58|719.78|727.5|719.7|727.61|719.81|727.48|719.68|25
1656230900000|2022-06-26 08:08:20|727.49|719.69|727.41|719.61|727.53|719.73|727.41|719.61|19
1656230910000|2022-06-26 08:08:30|727.42|719.62|727.23|719.43|727.43|719.63|727.23|719.43|22
1656230920000|2022-06-26 08:08:40|727.22|719.42|726.63|718.83|727.22|719.42|726.63|718.83|25
1656230930000|2022-06-26 08:08:50|726.61|718.81|726.4|718.6|726.65|718.85|726.24|718.44|24
1656230940000|2022-06-26 08:09:00|726.39|718.59|726.23|718.43|726.39|718.59|726.22|718.42|12
1656230950000|2022-06-26 08:09:10|726.19|718.39|726.38|718.58|726.44|718.64|726.18|718.38|15
1656230960000|2022-06-26 08:09:20|726.36|718.56|726.4|718.6|726.45|718.65|726.26|718.46|21
1656230970000|2022-06-26 08:09:30|726.38|718.58|726.09|718.29|726.38|718.58|726.09|718.29|30
1656230980000|2022-06-26 08:09:40|726.08|718.28|726.11|718.31|726.24|718.44|726.06|718.26|15
1656230990000|2022-06-26 08:09:50|726.12|718.32|726|718.2|726.26|718.46|726|718.2|21
1656231000000|2022-06-26 08:10:00|726.01|718.21|726.03|718.23|726.13|718.33|725.96|718.16|16
1656231010000|2022-06-26 08:10:10|726.05|718.25|726|718.2|726.14|718.34|726|718.2|19
1656231020000|2022-06-26 08:10:20|725.99|718.19|726.84|719.04|726.85|719.05|725.99|718.19|21
1656231030000|2022-06-26 08:10:30|726.87|719.07|726.79|718.99|726.9|719.1|726.76|718.96|20
1656231040000|2022-06-26 08:10:40|726.8|719|726.98|719.18|726.98|719.18|726.78|718.98|16
1656231050000|2022-06-26 08:10:50|726.97|719.17|726.8|719|726.97|719.17|726.8|719|15
1656231060000|2022-06-26 08:11:00|726.78|718.98|726.93|719.13|727.01|719.21|726.77|718.97|19
1656231070000|2022-06-26 08:11:10|726.94|719.14|726.91|719.11|726.94|719.14|726.85|719.05|19
1656231080000|2022-06-26 08:11:20|726.86|719.06|727|719.2|727|719.2|726.86|719.06|11
1656231090000|2022-06-26 08:11:30|726.99|719.19|726.92|719.12|726.99|719.19|726.89|719.09|14
1656231100000|2022-06-26 08:11:40|726.93|719.13|727.92|720.12|727.93|720.13|726.93|719.13|29
1656231110000|2022-06-26 08:11:50|727.93|720.13|728.19|720.39|728.19|720.39|727.77|719.97|18
1656231120000|2022-06-26 08:12:00|728.22|720.42|728.14|720.34|728.25|720.45|728.03|720.23|17
1656231130000|2022-06-26 08:12:10|728.13|720.33|728.05|720.25|728.14|720.34|727.96|720.16|21
1656231140000|2022-06-26 08:12:20|728.06|720.26|727.44|719.64|728.09|720.29|727.43|719.63|23
1656231150000|2022-06-26 08:12:30|727.45|719.65|727.44|719.64|727.58|719.78|727.42|719.62|22
1656231160000|2022-06-26 08:12:40|727.43|719.63|727.32|719.52|727.49|719.69|727.27|719.47|13
1656231170000|2022-06-26 08:12:50|727.39|719.59|727.33|719.53|727.4|719.6|727.26|719.46|22
1656231180000|2022-06-26 08:13:00|727.29|719.49|727.19|719.39|727.33|719.53|727.15|719.35|16
1656231190000|2022-06-26 08:13:10|727.21|719.41|727.45|719.65|727.5|719.7|727.21|719.41|16
1656231200000|2022-06-26 08:13:20|727.46|719.66|727.93|720.13|728.01|720.21|727.43|719.63|25
1656231210000|2022-06-26 08:13:30|727.87|720.07|727.55|719.75|727.87|720.07|727.52|719.72|20
1656231220000|2022-06-26 08:13:40|727.54|719.74|727.31|719.51|727.54|719.74|727.31|719.51|19
1656231230000|2022-06-26 08:13:50|727.4|719.6|727.47|719.67|727.51|719.71|727.38|719.58|17
1656231240000|2022-06-26 08:14:00|727.5|719.7|727.43|719.63|727.5|719.7|727.29|719.49|16
1656231250000|2022-06-26 08:14:10|727.44|719.64|727.41|719.61|727.47|719.67|727.4|719.6|17
1656231260000|2022-06-26 08:14:20|727.42|719.62|727.42|719.62|727.49|719.69|727.41|719.61|17
1656231270000|2022-06-26 08:14:30|727.43|719.63|727.43|719.63|727.47|719.67|727.41|719.61|15
1656231280000|2022-06-26 08:14:40|727.42|719.62|727.41|719.61|727.46|719.66|727.37|719.57|13
1656231290000|2022-06-26 08:14:50|727.4|719.6|727.46|719.66|727.46|719.66|727.26|719.46|17
1656231300000|2022-06-26 08:15:00|727.45|719.65|727.82|720.02|727.82|720.02|727.32|719.52|27
1656231310000|2022-06-26 08:15:10|727.83|720.03|727.9|720.1|728.02|720.22|727.83|720.03|21
1656231320000|2022-06-26 08:15:20|727.91|720.11|727.99|720.19|728.11|720.31|727.91|720.11|22
1656231330000|2022-06-26 08:15:30|728.01|720.21|727.97|720.17|728.01|720.21|727.9|720.1|19
1656231340000|2022-06-26 08:15:40|728.02|720.22|727.96|720.16|728.02|720.22|727.87|720.07|24
1656231350000|2022-06-26 08:15:50|727.98|720.18|727.82|720.02|727.98|720.18|727.48|719.68|23
1656231360000|2022-06-26 08:16:00|727.81|720.01|727.61|719.81|727.81|720.01|727.44|719.64|20
1656231370000|2022-06-26 08:16:10|727.73|719.93|727.92|720.12|728.06|720.26|727.73|719.93|26
1656231380000|2022-06-26 08:16:20|727.86|720.06|728|720.2|728.08|720.28|727.46|719.66|21
1656231390000|2022-06-26 08:16:30|728.01|720.21|727.47|719.67|728.01|720.21|727.47|719.67|21
1656231400000|2022-06-26 08:16:40|727.43|719.63|727.55|719.75|727.9|720.1|727.42|719.62|20
1656231410000|2022-06-26 08:16:50|727.54|719.74|727.24|719.44|727.61|719.81|727.23|719.43|17
1656231420000|2022-06-26 08:17:00|727.23|719.43|727.32|719.52|727.32|719.52|727.18|719.38|11
1656231430000|2022-06-26 08:17:10|727.18|719.38|727.31|719.51|727.31|719.51|727.18|719.38|5
1656231440000|2022-06-26 08:17:20|727.37|719.57|727.71|719.91|727.71|719.91|727.37|719.57|11
1656231450000|2022-06-26 08:17:30|727.7|719.9|728.09|720.29|728.17|720.37|727.7|719.9|27
1656231460000|2022-06-26 08:17:40|728.08|720.28|728.09|720.29|728.09|720.29|728|720.2|8
1656231470000|2022-06-26 08:17:50|728.08|720.28|728.06|720.26|728.11|720.31|728|720.2|17
1656231480000|2022-06-26 08:18:00|728.03|720.23|727.96|720.16|728.07|720.27|727.96|720.16|18
1656231490000|2022-06-26 08:18:10|727.97|720.17|727.95|720.15|728.06|720.26|727.88|720.08|23
1656231500000|2022-06-26 08:18:20|727.98|720.18|728.35|720.55|728.71|720.91|727.98|720.18|27
1656231510000|2022-06-26 08:18:30|728.34|720.54|728.28|720.48|728.4|720.6|728.22|720.42|15
1656231520000|2022-06-26 08:18:40|728.26|720.46|728.36|720.56|728.37|720.57|728.23|720.43|22
1656231530000|2022-06-26 08:18:50|728.37|720.57|728.24|720.44|728.37|720.57|728.22|720.42|10
1656231540000|2022-06-26 08:19:00|728.25|720.45|728.17|720.37|728.34|720.54|728.13|720.33|19
1656231550000|2022-06-26 08:19:10|728.14|720.34|728.07|720.27|728.23|720.43|728.04|720.24|18
1656231560000|2022-06-26 08:19:20|728.06|720.26|728.02|720.22|728.11|720.31|727.99|720.19|22
1656231570000|2022-06-26 08:19:30|728.01|720.21|727.97|720.17|728.04|720.24|727.89|720.09|23
1656231580000|2022-06-26 08:19:40|727.94|720.14|727.8|720|728.07|720.27|727.79|719.99|25
1656231590000|2022-06-26 08:19:50|727.82|720.02|727.46|719.66|727.96|720.16|727.44|719.64|27
1656231600000|2022-06-26 08:20:00|727.45|719.65|727.28|719.48|727.45|719.65|727.28|719.48|18
1656231610000|2022-06-26 08:20:10|727.31|719.51|727.36|719.56|727.46|719.66|727.25|719.45|25
1656231620000|2022-06-26 08:20:20|727.47|719.67|727.4|719.6|727.51|719.71|727.32|719.52|18
1656231630000|2022-06-26 08:20:30|727.42|719.62|727.41|719.61|727.5|719.7|727.36|719.56|16
1656231640000|2022-06-26 08:20:40|727.4|719.6|727.43|719.63|727.46|719.66|727.34|719.54|17
1656231650000|2022-06-26 08:20:50|727.44|719.64|727.4|719.6|727.46|719.66|727.29|719.49|18
1656231660000|2022-06-26 08:21:00|727.37|719.57|727.96|720.16|727.96|720.16|727.28|719.48|23
1656231670000|2022-06-26 08:21:10|728.09|720.29|728.67|720.87|728.67|720.87|728.09|720.29|20
1656231680000|2022-06-26 08:21:20|728.63|720.83|728.51|720.71|728.91|721.11|728.51|720.71|24
1656231690000|2022-06-26 08:21:30|728.38|720.58|728.3|720.5|728.39|720.59|728.28|720.48|24
1656231700000|2022-06-26 08:21:40|728.31|720.51|728.3|720.5|728.39|720.59|728.25|720.45|13
1656231710000|2022-06-26 08:21:50|728.32|720.52|728.41|720.61|728.41|720.61|728.29|720.49|17
1656231720000|2022-06-26 08:22:00|728.4|720.6|728.9|721.1|728.91|721.11|728.4|720.6|27
1656231730000|2022-06-26 08:22:10|728.91|721.11|728.84|721.04|728.91|721.11|728.72|720.92|21
1656231740000|2022-06-26 08:22:20|728.86|721.06|728.58|720.78|728.86|721.06|728.36|720.56|27
1656231750000|2022-06-26 08:22:30|728.5|720.7|728.36|720.56|728.5|720.7|728.29|720.49|14
1656231760000|2022-06-26 08:22:40|728.33|720.53|728.3|720.5|728.36|720.56|728.2|720.4|23
1656231770000|2022-06-26 08:22:50|728.31|720.51|727.88|720.08|728.35|720.55|727.88|720.08|22
1656231780000|2022-06-26 08:23:00|727.61|719.81|727.89|720.09|727.96|720.16|727.48|719.68|32
1656231790000|2022-06-26 08:23:10|727.88|720.08|727.94|720.14|727.98|720.18|727.82|720.02|23
1656231800000|2022-06-26 08:23:20|727.93|720.13|727.95|720.15|727.96|720.16|727.88|720.08|21
1656231810000|2022-06-26 08:23:30|727.94|720.14|727.92|720.12|728.04|720.24|727.88|720.08|23
1656231820000|2022-06-26 08:23:40|727.9|720.1|727.69|719.89|727.92|720.12|727.64|719.84|18
1656231830000|2022-06-26 08:23:50|727.66|719.86|727.82|720.02|727.86|720.06|727.57|719.77|19
1656231840000|2022-06-26 08:24:00|727.9|720.1|727.3|719.5|727.91|720.11|727.29|719.49|16
1656231850000|2022-06-26 08:24:10|727.31|719.51|727.34|719.54|727.42|719.62|727.3|719.5|14
1656231860000|2022-06-26 08:24:20|727.33|719.53|727.33|719.53|727.37|719.57|727.29|719.49|16
1656231870000|2022-06-26 08:24:30|727.32|719.52|727.32|719.52|727.32|719.52|727.27|719.47|14
1656231880000|2022-06-26 08:24:40|727.33|719.53|726.38|718.58|727.43|719.63|726.31|718.51|25
1656231890000|2022-06-26 08:24:50|726.37|718.57|726.9|719.1|727.02|719.22|726.36|718.56|27
1656231900000|2022-06-26 08:25:00|726.88|719.08|727|719.2|727.02|719.22|726.86|719.06|27
1656231910000|2022-06-26 08:25:10|726.98|719.18|726.9|719.1|726.99|719.19|726.89|719.09|21
1656231920000|2022-06-26 08:25:20|726.89|719.09|726.87|719.07|726.93|719.13|726.84|719.04|19
1656231930000|2022-06-26 08:25:30|726.86|719.06|726.39|718.59|726.89|719.09|726.24|718.44|21
1656231940000|2022-06-26 08:25:40|726.37|718.57|726.62|718.82|726.63|718.83|726.19|718.39|22
1656231950000|2022-06-26 08:25:50|726.61|718.81|726.78|718.98|726.78|718.98|726.48|718.68|18
1656231960000|2022-06-26 08:26:00|726.7|718.9|726.74|718.94|726.85|719.05|726.69|718.89|21
1656231970000|2022-06-26 08:26:10|726.76|718.96|726.63|718.83|726.82|719.02|726.63|718.83|22
1656231980000|2022-06-26 08:26:20|726.66|718.86|726.52|718.72|726.73|718.93|726.48|718.68|22
1656231990000|2022-06-26 08:26:30|726.46|718.66|726.42|718.62|726.53|718.73|726.39|718.59|18
1656232000000|2022-06-26 08:26:40|726.45|718.65|726.29|718.49|726.51|718.71|726.29|718.49|16
1656232010000|2022-06-26 08:26:50|726.31|718.51|726.27|718.47|726.43|718.63|726.26|718.46|18
1656232020000|2022-06-26 08:27:00|726.23|718.43|726.25|718.45|726.32|718.52|726.19|718.39|20
1656232030000|2022-06-26 08:27:10|726.23|718.43|726.08|718.28|726.31|718.51|726.05|718.25|15
1656232040000|2022-06-26 08:27:20|726.18|718.38|725.78|717.98|726.18|718.38|725.77|717.97|22
1656232050000|2022-06-26 08:27:30|725.74|717.94|725.68|717.88|726.01|718.21|725.68|717.88|25
1656232060000|2022-06-26 08:27:40|725.69|717.89|725.84|718.04|725.97|718.17|725.67|717.87|16
1656232070000|2022-06-26 08:27:50|725.83|718.03|725.49|717.69|725.84|718.04|725.49|717.69|26
1656232080000|2022-06-26 08:28:00|725.54|717.74|725.46|717.66|725.56|717.76|725.42|717.62|21
1656232090000|2022-06-26 08:28:10|725.44|717.64|725.42|717.62|725.59|717.79|725.42|717.62|15
1656232100000|2022-06-26 08:28:20|725.4|717.6|724.94|717.14|725.4|717.6|724.94|717.14|20
1656232110000|2022-06-26 08:28:30|724.93|717.13|724.55|716.75|725.19|717.39|724.48|716.68|20
1656232120000|2022-06-26 08:28:40|724.54|716.74|724.16|716.36|724.56|716.76|724.16|716.36|24
1656232130000|2022-06-26 08:28:50|724.2|716.4|724.44|716.64|724.44|716.64|724.04|716.24|17
1656232140000|2022-06-26 08:29:00|724.43|716.63|724.94|717.14|724.94|717.14|724.39|716.59|16
1656232150000|2022-06-26 08:29:10|724.93|717.13|724.93|717.13|725|717.2|724.89|717.09|18
1656232160000|2022-06-26 08:29:20|724.95|717.15|725.57|717.77|725.86|718.06|724.95|717.15|26
1656232170000|2022-06-26 08:29:30|725.53|717.73|725.29|717.49|725.53|717.73|725.29|717.49|19
1656232180000|2022-06-26 08:29:40|725.32|717.52|725.1|717.3|725.34|717.54|725.1|717.3|21
1656232190000|2022-06-26 08:29:50|725.08|717.28|725.05|717.25|725.13|717.33|725.05|717.25|16
1656232200000|2022-06-26 08:30:00|725.04|717.24|725.03|717.23|725.05|717.25|724.94|717.14|22
1656232210000|2022-06-26 08:30:10|725.02|717.22|725.72|717.92|725.72|717.92|725.02|717.22|20
1656232220000|2022-06-26 08:30:20|725.84|718.04|725.89|718.09|726.17|718.37|725.81|718.01|26
1656232230000|2022-06-26 08:30:30|725.87|718.07|725.74|717.94|725.99|718.19|725.71|717.91|19
1656232240000|2022-06-26 08:30:40|725.75|717.95|726.02|718.22|726.02|718.22|725.74|717.94|18
1656232250000|2022-06-26 08:30:50|726.01|718.21|725.94|718.14|726.06|718.26|725.83|718.03|20
1656232260000|2022-06-26 08:31:00|726.2|718.4|725.07|717.27|726.2|718.4|725.07|717.27|23
1656232270000|2022-06-26 08:31:10|725.12|717.32|725.25|717.45|725.25|717.45|725.08|717.28|19
1656232280000|2022-06-26 08:31:20|725.22|717.42|725.17|717.37|725.23|717.43|725.1|717.3|16
1656232290000|2022-06-26 08:31:30|725.18|717.38|725.11|717.31|725.24|717.44|725.09|717.29|21
1656232300000|2022-06-26 08:31:40|725.17|717.37|725.11|717.31|725.25|717.45|725.05|717.25|18
1656232310000|2022-06-26 08:31:50|725.12|717.32|725.15|717.35|725.27|717.47|725.09|717.29|18
1656232320000|2022-06-26 08:32:00|725.16|717.36|725.17|717.37|725.31|717.51|725.1|717.3|16
1656232330000|2022-06-26 08:32:10|725.16|717.36|725.23|717.43|725.26|717.46|725.09|717.29|19
1656232340000|2022-06-26 08:32:20|725.28|717.48|725.94|718.14|725.96|718.16|725.27|717.47|25
1656232350000|2022-06-26 08:32:30|725.93|718.13|726.84|719.04|726.91|719.11|725.93|718.13|23
1656232360000|2022-06-26 08:32:40|726.83|719.03|727.02|719.22|727.05|719.25|726.63|718.83|18
1656232370000|2022-06-26 08:32:50|727|719.2|727.02|719.22|727.08|719.28|726.76|718.96|18
1656232380000|2022-06-26 08:33:00|726.99|719.19|727.48|719.68|727.48|719.68|726.78|718.98|25
1656232390000|2022-06-26 08:33:10|727.5|719.7|727.86|720.06|728.01|720.21|727.5|719.7|28
1656232400000|2022-06-26 08:33:20|727.8|720|727.27|719.47|727.81|720.01|727.25|719.45|19
1656232410000|2022-06-26 08:33:30|727.31|719.51|727.63|719.83|727.67|719.87|727.23|719.43|22
1656232420000|2022-06-26 08:33:40|727.64|719.84|727.95|720.15|728|720.2|727.64|719.84|22
1656232430000|2022-06-26 08:33:50|727.87|720.07|727.94|720.14|727.97|720.17|727.68|719.88|28
1656232440000|2022-06-26 08:34:00|727.96|720.16|727.91|720.11|727.99|720.19|727.77|719.97|24
1656232450000|2022-06-26 08:34:10|727.92|720.12|727.85|720.05|727.99|720.19|727.72|719.92|21
1656232460000|2022-06-26 08:34:20|727.87|720.07|727.72|719.92|728|720.2|727.56|719.76|18
1656232470000|2022-06-26 08:34:30|727.73|719.93|727.81|720.01|727.93|720.13|727.7|719.9|20
1656232480000|2022-06-26 08:34:40|727.78|719.98|728.01|720.21|728.14|720.34|727.75|719.95|20
1656232490000|2022-06-26 08:34:50|727.98|720.18|728.01|720.21|728.04|720.24|727.95|720.15|21
1656232500000|2022-06-26 08:35:00|727.99|720.19|727.9|720.1|728.04|720.24|727.9|720.1|18
1656232510000|2022-06-26 08:35:10|727.88|720.08|727.94|720.14|728.01|720.21|727.88|720.08|13
1656232520000|2022-06-26 08:35:20|727.91|720.11|727.89|720.09|727.93|720.13|727.87|720.07|14
1656232530000|2022-06-26 08:35:30|727.87|720.07|727.27|719.47|727.89|720.09|727.25|719.45|24
1656232540000|2022-06-26 08:35:40|727.28|719.48|726.83|719.03|727.31|719.51|726.62|718.82|25
1656232550000|2022-06-26 08:35:50|726.8|719|726.78|718.98|726.81|719.01|726.72|718.92|19
1656232560000|2022-06-26 08:36:00|726.77|718.97|727.01|719.21|727.03|719.23|726.64|718.84|20
1656232570000|2022-06-26 08:36:10|727.02|719.22|727.01|719.21|727.03|719.23|726.94|719.14|20
1656232580000|2022-06-26 08:36:20|727.02|719.22|727.13|719.33|727.13|719.33|726.81|719.01|15
1656232590000|2022-06-26 08:36:30|727.14|719.34|727.07|719.27|727.14|719.34|727.05|719.25|10
1656232600000|2022-06-26 08:36:40|727.06|719.26|727.06|719.26|727.07|719.27|727|719.2|8
1656232610000|2022-06-26 08:36:50|727.05|719.25|727.05|719.25|727.07|719.27|727.04|719.24|11
1656232620000|2022-06-26 08:37:00|727.03|719.23|727.03|719.23|727.03|719.23|726.98|719.18|11
1656232630000|2022-06-26 08:37:10|727.02|719.22|727.12|719.32|727.16|719.36|727.02|719.22|11
1656232640000|2022-06-26 08:37:20|727.13|719.33|727.08|719.28|727.13|719.33|727|719.2|11
1656232650000|2022-06-26 08:37:30|727.09|719.29|727.01|719.21|727.09|719.29|727.01|719.21|7
1656232660000|2022-06-26 08:37:40|727|719.2|727.05|719.25|727.06|719.26|727|719.2|4
1656232670000|2022-06-26 08:37:50|727.06|719.26|727.02|719.22|727.19|719.39|727.01|719.21|12
1656232680000|2022-06-26 08:38:00|727.03|719.23|727.11|719.31|727.18|719.38|727.03|719.23|15
1656232690000|2022-06-26 08:38:10|727.13|719.33|727.4|719.6|727.79|719.99|727.13|719.33|22
1656232700000|2022-06-26 08:38:20|727.41|719.61|727.34|719.54|727.42|719.62|727.3|719.5|7
1656232710000|2022-06-26 08:38:30|727.35|719.55|727.21|719.41|727.36|719.56|727.19|719.39|10
1656232720000|2022-06-26 08:38:40|727.22|719.42|727.24|719.44|727.24|719.44|727.22|719.42|9
1656232730000|2022-06-26 08:38:50|727.21|719.41|727.13|719.33|727.22|719.42|727.13|719.33|11
1656232740000|2022-06-26 08:39:00|727.15|719.35|727.16|719.36|727.28|719.48|727.08|719.28|14
1656232750000|2022-06-26 08:39:10|727.2|719.4|727.13|719.33|727.25|719.45|727.08|719.28|14
1656232760000|2022-06-26 08:39:20|727.15|719.35|727.13|719.33|727.18|719.38|727.12|719.32|10
1656232770000|2022-06-26 08:39:30|727.25|719.45|727.15|719.35|727.25|719.45|727.11|719.31|13
1656232780000|2022-06-26 08:39:40|727.13|719.33|727.16|719.36|727.26|719.46|727.11|719.31|12
1656232790000|2022-06-26 08:39:50|727.14|719.34|727.13|719.33|727.25|719.45|727.1|719.3|13
1656232800000|2022-06-26 08:40:00|727.15|719.35|727.22|719.42|727.39|719.59|727.15|719.35|15
1656232810000|2022-06-26 08:40:10|727.21|719.41|727.08|719.28|727.22|719.42|727.01|719.21|10
1656232820000|2022-06-26 08:40:20|727.02|719.22|726.97|719.17|727.03|719.23|726.85|719.05|17
1656232830000|2022-06-26 08:40:30|726.91|719.11|726.27|718.47|726.92|719.12|726.2|718.4|21
1656232840000|2022-06-26 08:40:40|726.26|718.46|726.08|718.28|726.28|718.48|726.07|718.27|17
1656232850000|2022-06-26 08:40:50|726.04|718.24|726.16|718.36|726.16|718.36|726.04|718.24|7
1656232860000|2022-06-26 08:41:00|726.15|718.35|726.18|718.38|726.26|718.46|726.07|718.27|14
1656232870000|2022-06-26 08:41:10|726.2|718.4|726.1|718.3|726.2|718.4|726.04|718.24|11
1656232880000|2022-06-26 08:41:20|726.11|718.31|726.09|718.29|726.29|718.49|726.09|718.29|18
1656232890000|2022-06-26 08:41:30|726.08|718.28|725.8|718|726.26|718.46|725.8|718|25
1656232900000|2022-06-26 08:41:40|725.79|717.99|725.6|717.8|725.92|718.12|725.33|717.53|24
1656232910000|2022-06-26 08:41:50|725.59|717.79|725.31|717.51|725.59|717.79|725.05|717.25|22
1656232920000|2022-06-26 08:42:00|725.3|717.5|725.11|717.31|725.3|717.5|725.02|717.22|23
1656232930000|2022-06-26 08:42:10|725.1|717.3|724.46|716.66|725.1|717.3|724.45|716.65|25
1656232940000|2022-06-26 08:42:20|724.45|716.65|724.23|716.43|724.45|716.65|724.21|716.41|16
1656232950000|2022-06-26 08:42:30|724.25|716.45|724.36|716.56|724.47|716.67|724.25|716.45|20
1656232960000|2022-06-26 08:42:40|724.37|716.57|724.44|716.64|724.44|716.64|724.32|716.52|14
1656232970000|2022-06-26 08:42:50|724.41|716.61|724.42|716.62|724.44|716.64|724.29|716.49|18
1656232980000|2022-06-26 08:43:00|724.41|716.61|724.85|717.05|724.85|717.05|724.41|716.61|24
1656232990000|2022-06-26 08:43:10|724.84|717.04|724.51|716.71|724.92|717.12|724.5|716.7|27
1656233000000|2022-06-26 08:43:20|724.33|716.53|724.15|716.35|724.33|716.53|724.15|716.35|7
1656233010000|2022-06-26 08:43:30|724.14|716.34|724.09|716.29|724.15|716.35|724.08|716.28|15
1656233020000|2022-06-26 08:43:40|724.11|716.31|723.33|715.53|724.11|716.31|723.32|715.52|17
1656233030000|2022-06-26 08:43:50|723.32|715.52|723.6|715.8|723.9|716.1|723.31|715.51|25
1656233040000|2022-06-26 08:44:00|723.59|715.79|723.12|715.32|723.62|715.82|723.08|715.28|21
1656233050000|2022-06-26 08:44:10|723.13|715.33|723.34|715.54|723.35|715.55|723.13|715.33|15
1656233060000|2022-06-26 08:44:20|723.32|715.52|723.62|715.82|723.63|715.83|723.23|715.43|19
1656233070000|2022-06-26 08:44:30|723.61|715.81|723.19|715.39|723.62|715.82|723.18|715.38|23
1656233080000|2022-06-26 08:44:40|723.21|715.41|723.19|715.39|723.21|715.41|723.19|715.39|8
1656233090000|2022-06-26 08:44:50|723.18|715.38|722.4|714.6|723.24|715.44|722.4|714.6|15
1656233100000|2022-06-26 08:45:00|722.41|714.61|723.09|715.29|723.17|715.37|722.39|714.59|27
1656233110000|2022-06-26 08:45:10|723.07|715.27|724.37|716.57|724.37|716.57|723.06|715.26|23
1656233120000|2022-06-26 08:45:20|724.38|716.58|724.72|716.92|724.77|716.97|724.38|716.58|19
1656233130000|2022-06-26 08:45:30|724.73|716.93|725.71|717.91|725.8|718|724.72|716.92|29
1656233140000|2022-06-26 08:45:40|725.63|717.83|725.19|717.39|725.63|717.83|725.14|717.34|22
1656233150000|2022-06-26 08:45:50|725.16|717.36|725.04|717.24|725.25|717.45|724.99|717.19|21
1656233160000|2022-06-26 08:46:00|725.06|717.26|725.16|717.36|725.16|717.36|725.06|717.26|16
1656233170000|2022-06-26 08:46:10|725.17|717.37|725.26|717.46|725.29|717.49|725.15|717.35|18
1656233180000|2022-06-26 08:46:20|725.25|717.45|725.18|717.38|725.26|717.46|725.12|717.32|10
1656233190000|2022-06-26 08:46:30|725.2|717.4|725.21|717.41|725.23|717.43|725.19|717.39|8
1656233200000|2022-06-26 08:46:40|725.19|717.39|725|717.2|725.22|717.42|725|717.2|17
1656233210000|2022-06-26 08:46:50|725.03|717.23|725.1|717.3|725.11|717.31|725.03|717.23|14
1656233220000|2022-06-26 08:47:00|725.08|717.28|724.99|717.19|725.18|717.38|724.96|717.16|19
1656233230000|2022-06-26 08:47:10|725|717.2|724.97|717.17|725.03|717.23|724.97|717.17|14
1656233240000|2022-06-26 08:47:20|724.98|717.18|725.14|717.34|725.17|717.37|724.98|717.18|16
1656233250000|2022-06-26 08:47:30|725.13|717.33|725.19|717.39|725.22|717.42|725.12|717.32|15
1656233260000|2022-06-26 08:47:40|725.17|717.37|725.26|717.46|725.26|717.46|725.17|717.37|7
1656233270000|2022-06-26 08:47:50|725.27|717.47|725.95|718.15|726.07|718.27|725.27|717.47|25
1656233280000|2022-06-26 08:48:00|725.96|718.16|725.94|718.14|725.98|718.18|725.92|718.12|17
1656233290000|2022-06-26 08:48:10|726.03|718.23|725.95|718.15|726.07|718.27|725.94|718.14|19
1656233300000|2022-06-26 08:48:20|725.96|718.16|726.05|718.25|726.05|718.25|725.95|718.15|8
1656233310000|2022-06-26 08:48:30|726.07|718.27|725.57|717.77|726.07|718.27|725.57|717.77|12
1656233320000|2022-06-26 08:48:40|725.53|717.73|725.32|717.52|725.53|717.73|725.12|717.32|16
1656233330000|2022-06-26 08:48:50|725.31|717.51|725.22|717.42|725.31|717.51|724.96|717.16|21
1656233340000|2022-06-26 08:49:00|725.14|717.34|725.14|717.34|725.31|717.51|725.06|717.26|22
1656233350000|2022-06-26 08:49:10|725.15|717.35|725.2|717.4|725.27|717.47|725.1|717.3|18
1656233360000|2022-06-26 08:49:20|725.18|717.38|725.18|717.38|725.18|717.38|725.18|717.38|1
1656233370000|2022-06-26 08:49:30|725.31|717.51|725.35|717.55|725.35|717.55|725.31|717.51|2
1656233380000|2022-06-26 08:49:40|725.47|717.67|725.86|718.06|725.9|718.1|725.42|717.62|21
1656233390000|2022-06-26 08:49:50|725.75|717.95|725.31|717.51|725.75|717.95|725.31|717.51|14
1656233400000|2022-06-26 08:50:00|725.43|717.63|725.47|717.67|725.58|717.78|725.38|717.58|17
1656233410000|2022-06-26 08:50:10|725.48|717.68|725.87|718.07|725.87|718.07|725.44|717.64|14
1656233420000|2022-06-26 08:50:20|725.91|718.11|725.85|718.05|725.93|718.13|725.79|717.99|17
1656233430000|2022-06-26 08:50:30|725.94|718.14|725.92|718.12|725.97|718.17|725.84|718.04|12
1656233440000|2022-06-26 08:50:40|725.93|718.13|725.82|718.02|725.93|718.13|725.82|718.02|14
1656233450000|2022-06-26 08:50:50|725.81|718.01|726.29|718.49|726.29|718.49|725.81|718.01|19
1656233460000|2022-06-26 08:51:00|726.27|718.47|726.12|718.32|726.37|718.57|726.12|718.32|19
1656233470000|2022-06-26 08:51:10|726.13|718.33|725.65|717.85|726.25|718.45|725.64|717.84|27
1656233480000|2022-06-26 08:51:20|725.64|717.84|725.92|718.12|725.98|718.18|725.63|717.83|22
1656233490000|2022-06-26 08:51:30|725.91|718.11|725.67|717.87|726.08|718.28|725.66|717.86|19
1656233500000|2022-06-26 08:51:40|725.76|717.96|725.75|717.95|725.79|717.99|725.67|717.87|15
1656233510000|2022-06-26 08:51:50|725.74|717.94|725.53|717.73|726.01|718.21|725.53|717.73|21
1656233520000|2022-06-26 08:52:00|725.55|717.75|725.56|717.76|725.89|718.09|725.54|717.74|17
1656233530000|2022-06-26 08:52:10|725.57|717.77|725.81|718.01|725.82|718.02|725.52|717.72|18
1656233540000|2022-06-26 08:52:20|725.94|718.14|725.99|718.19|726.04|718.24|725.85|718.05|21
1656233550000|2022-06-26 08:52:30|725.91|718.11|725.94|718.14|725.96|718.16|725.82|718.02|16
1656233560000|2022-06-26 08:52:40|725.95|718.15|725.83|718.03|726.13|718.33|725.76|717.96|31
1656233570000|2022-06-26 08:52:50|725.82|718.02|725.82|718.02|726.05|718.25|725.75|717.95|24
1656233580000|2022-06-26 08:53:00|725.81|718.01|725.9|718.1|725.99|718.19|725.74|717.94|17
1656233590000|2022-06-26 08:53:10|725.85|718.05|725.72|717.92|725.86|718.06|725.46|717.66|23
1656233600000|2022-06-26 08:53:20|725.74|717.94|725.84|718.04|725.92|718.12|725.69|717.89|19
1656233610000|2022-06-26 08:53:30|725.87|718.07|725.88|718.08|725.92|718.12|725.75|717.95|21
1656233620000|2022-06-26 08:53:40|725.87|718.07|725.74|717.94|725.95|718.15|725.69|717.89|27
1656233630000|2022-06-26 08:53:50|725.72|717.92|725.67|717.87|725.99|718.19|725.59|717.79|28
1656233640000|2022-06-26 08:54:00|725.62|717.82|725.5|717.7|725.63|717.83|725.45|717.65|19
1656233650000|2022-06-26 08:54:10|725.51|717.71|725.89|718.09|725.89|718.09|725.47|717.67|19
1656233660000|2022-06-26 08:54:20|725.9|718.1|725.38|717.58|725.92|718.12|725.37|717.57|26
1656233670000|2022-06-26 08:54:30|725.32|717.52|725.41|717.61|725.46|717.66|725.3|717.5|31
1656233680000|2022-06-26 08:54:40|725.4|717.6|725.49|717.69|725.49|717.69|725.34|717.54|17
1656233690000|2022-06-26 08:54:50|725.47|717.67|725.41|717.61|725.5|717.7|725.36|717.56|16
1656233700000|2022-06-26 08:55:00|725.4|717.6|725.85|718.05|725.85|718.05|725.35|717.55|27
1656233710000|2022-06-26 08:55:10|725.87|718.07|725.24|717.44|725.89|718.09|725.22|717.42|24
1656233720000|2022-06-26 08:55:20|725.23|717.43|725.03|717.23|725.23|717.43|725.01|717.21|29
1656233730000|2022-06-26 08:55:30|725|717.2|724.01|716.21|725|717.2|724|716.2|27
1656233740000|2022-06-26 08:55:40|724.07|716.27|724.15|716.35|724.22|716.42|723.99|716.19|20
1656233750000|2022-06-26 08:55:50|724.14|716.34|723.89|716.09|724.14|716.34|723.88|716.08|17
1656233760000|2022-06-26 08:56:00|723.9|716.1|723.89|716.09|723.98|716.18|723.85|716.05|22
1656233770000|2022-06-26 08:56:10|723.9|716.1|724.01|716.21|724.02|716.22|723.83|716.03|21
1656233780000|2022-06-26 08:56:20|724|716.2|723.88|716.08|724|716.2|723.87|716.07|22
1656233790000|2022-06-26 08:56:30|723.9|716.1|723.88|716.08|723.94|716.14|723.76|715.96|21
1656233800000|2022-06-26 08:56:40|723.9|716.1|723.87|716.07|723.97|716.17|723.84|716.04|18
1656233810000|2022-06-26 08:56:50|723.86|716.06|724.02|716.22|724.05|716.25|723.86|716.06|22
1656233820000|2022-06-26 08:57:00|724.03|716.23|724|716.2|724.08|716.28|723.97|716.17|21
1656233830000|2022-06-26 08:57:10|724.02|716.22|724.07|716.27|724.27|716.47|724.02|716.22|19
1656233840000|2022-06-26 08:57:20|724.11|716.31|724.11|716.31|724.2|716.4|724.07|716.27|19
1656233850000|2022-06-26 08:57:30|724.14|716.34|724.2|716.4|724.24|716.44|724.1|716.3|16
1656233860000|2022-06-26 08:57:40|724.21|716.41|724.28|716.48|724.35|716.55|724.09|716.29|20
1656233870000|2022-06-26 08:57:50|724.29|716.49|724.69|716.89|724.86|717.06|724.29|716.49|21
1656233880000|2022-06-26 08:58:00|724.7|716.9|724.18|716.38|724.71|716.91|724.14|716.34|22
1656233890000|2022-06-26 08:58:10|724.17|716.37|724.15|716.35|724.17|716.37|724.05|716.25|16
1656233900000|2022-06-26 08:58:20|724.17|716.37|724.31|716.51|724.31|716.51|724.15|716.35|19
1656233910000|2022-06-26 08:58:30|724.32|716.52|724.15|716.35|724.32|716.52|724.09|716.29|23
1656233920000|2022-06-26 08:58:40|724.1|716.3|724.08|716.28|724.19|716.39|723.96|716.16|28
1656233930000|2022-06-26 08:58:50|724.07|716.27|724.07|716.27|724.13|716.33|724.03|716.23|24
1656233940000|2022-06-26 08:59:00|724.08|716.28|724.31|716.51|724.33|716.53|724.02|716.22|20
1656233950000|2022-06-26 08:59:10|724.33|716.53|724.3|716.5|724.39|716.59|724.22|716.42|17
1656233960000|2022-06-26 08:59:20|724.32|716.52|724.3|716.5|724.38|716.58|724.27|716.47|15
1656233970000|2022-06-26 08:59:30|724.32|716.52|725.2|717.4|725.2|717.4|724.32|716.52|23
1656233980000|2022-06-26 08:59:40|725.21|717.41|725.19|717.39|725.24|717.44|725.09|717.29|18
1656233990000|2022-06-26 08:59:50|725.17|717.37|725.08|717.28|725.17|717.37|725.08|717.28|16
1656234000000|2022-06-26 09:00:00|725.09|717.29|725.34|717.54|725.34|717.54|725.06|717.26|21
1656234010000|2022-06-26 09:00:10|725.33|717.53|725.31|717.51|725.37|717.57|725.21|717.41|17
1656234020000|2022-06-26 09:00:20|725.3|717.5|726.03|718.23|726.11|718.31|725.3|717.5|28
1656234030000|2022-06-26 09:00:30|726.01|718.21|726.03|718.23|726.09|718.29|726|718.2|18
1656234040000|2022-06-26 09:00:40|726.04|718.24|726|718.2|726.04|718.24|726|718.2|2
1656234050000|2022-06-26 09:00:50|725.99|718.19|725.76|717.96|726.08|718.28|725.76|717.96|16
1656234060000|2022-06-26 09:01:00|725.47|717.67|725.29|717.49|725.47|717.67|725.29|717.49|18
1656234070000|2022-06-26 09:01:10|725.33|717.53|725.24|717.44|725.33|717.53|725.21|717.41|14
1656234080000|2022-06-26 09:01:20|725.22|717.42|725.29|717.49|725.31|717.51|725.22|717.42|10
1656234090000|2022-06-26 09:01:30|725.28|717.48|725.32|717.52|725.32|717.52|725.25|717.45|10
1656234100000|2022-06-26 09:01:40|725.34|717.54|725.79|717.99|725.94|718.14|725.28|717.48|24
1656234110000|2022-06-26 09:01:50|725.81|718.01|725.51|717.71|725.81|718.01|725.32|717.52|20
1656234120000|2022-06-26 09:02:00|725.52|717.72|725.51|717.71|725.74|717.94|725.48|717.68|17
1656234130000|2022-06-26 09:02:10|725.5|717.7|725.53|717.73|725.58|717.78|725.5|717.7|13
1656234140000|2022-06-26 09:02:20|725.56|717.76|725.44|717.64|725.61|717.81|725.44|717.64|12
1656234150000|2022-06-26 09:02:30|725.45|717.65|725.23|717.43|725.49|717.69|725.23|717.43|14
1656234160000|2022-06-26 09:02:40|725.29|717.49|724.42|716.62|725.29|717.49|724.39|716.59|18
1656234170000|2022-06-26 09:02:50|724.41|716.61|724.91|717.11|724.98|717.18|724.37|716.57|18
1656234180000|2022-06-26 09:03:00|724.92|717.12|724.81|717.01|724.92|717.12|724.81|717.01|12
1656234190000|2022-06-26 09:03:10|724.83|717.03|724.36|716.56|724.83|717.03|724.36|716.56|20
1656234200000|2022-06-26 09:03:20|724.37|716.57|724.31|716.51|724.43|716.63|724.27|716.47|13
1656234210000|2022-06-26 09:03:30|724.35|716.55|724.21|716.41|724.35|716.55|724.12|716.32|21
1656234220000|2022-06-26 09:03:40|724.2|716.4|724.2|716.4|724.33|716.53|724.15|716.35|18
1656234230000|2022-06-26 09:03:50|724.19|716.39|724.18|716.38|724.19|716.39|724.15|716.35|18
1656234240000|2022-06-26 09:04:00|724.17|716.37|724.12|716.32|724.17|716.37|724.07|716.27|13
1656234250000|2022-06-26 09:04:10|724.13|716.33|724.3|716.5|724.33|716.53|724.1|716.3|15
1656234260000|2022-06-26 09:04:20|724.34|716.54|724.32|716.52|724.39|716.59|724.25|716.45|12
1656234270000|2022-06-26 09:04:30|724.35|716.55|724.35|716.55|724.36|716.56|724.26|716.46|19
1656234280000|2022-06-26 09:04:40|724.34|716.54|724.32|716.52|724.35|716.55|724.27|716.47|10
1656234290000|2022-06-26 09:04:50|724.29|716.49|724.3|716.5|724.35|716.55|724.27|716.47|16
1656234300000|2022-06-26 09:05:00|724.32|716.52|724.33|716.53|724.4|716.6|724.24|716.44|16
1656234310000|2022-06-26 09:05:10|724.32|716.52|724.56|716.76|724.6|716.8|724.26|716.46|23
1656234320000|2022-06-26 09:05:20|724.58|716.78|724.69|716.89|724.69|716.89|724.56|716.76|13
1656234330000|2022-06-26 09:05:30|724.68|716.88|724.8|717|724.82|717.02|724.68|716.88|15
1656234340000|2022-06-26 09:05:40|724.79|716.99|724.88|717.08|724.9|717.1|724.75|716.95|22
1656234350000|2022-06-26 09:05:50|724.87|717.07|724.87|717.07|724.95|717.15|724.77|716.97|26
1656234360000|2022-06-26 09:06:00|724.86|717.06|725.24|717.44|725.24|717.44|724.78|716.98|21
1656234370000|2022-06-26 09:06:10|725.25|717.45|726.35|718.55|726.5|718.7|725.25|717.45|25
1656234380000|2022-06-26 09:06:20|726.36|718.56|726.24|718.44|726.36|718.56|726.22|718.42|18
1656234390000|2022-06-26 09:06:30|726.26|718.46|726.15|718.35|726.38|718.58|726.09|718.29|22
1656234400000|2022-06-26 09:06:40|726.14|718.34|726.34|718.54|726.39|718.59|726.14|718.34|20
1656234410000|2022-06-26 09:06:50|726.32|718.52|726.2|718.4|726.36|718.56|726.09|718.29|21
1656234420000|2022-06-26 09:07:00|726.15|718.35|726.78|718.98|726.8|719|726.15|718.35|20
1656234430000|2022-06-26 09:07:10|726.8|719|726.77|718.97|726.92|719.12|726.44|718.64|31
1656234440000|2022-06-26 09:07:20|726.81|719.01|727.17|719.37|727.32|719.52|726.81|719.01|27
1656234450000|2022-06-26 09:07:30|727.18|719.38|727.15|719.35|727.27|719.47|727.04|719.24|29
1656234460000|2022-06-26 09:07:40|727.14|719.34|727.18|719.38|727.34|719.54|727.07|719.27|23
1656234470000|2022-06-26 09:07:50|727.16|719.36|727.1|719.3|727.17|719.37|727.02|719.22|18
1656234480000|2022-06-26 09:08:00|727.09|719.29|727.67|719.87|727.69|719.89|727.06|719.26|24
1656234490000|2022-06-26 09:08:10|727.65|719.85|727.39|719.59|727.69|719.89|727.37|719.57|21
1656234500000|2022-06-26 09:08:20|727.4|719.6|727.13|719.33|727.4|719.6|727.11|719.31|29
1656234510000|2022-06-26 09:08:30|727.12|719.32|725.93|718.13|727.12|719.32|725.89|718.09|27
1656234520000|2022-06-26 09:08:40|725.94|718.14|725.9|718.1|725.94|718.14|725.81|718.01|18
1656234530000|2022-06-26 09:08:50|725.89|718.09|725.87|718.07|726.12|718.32|725.85|718.05|19
1656234540000|2022-06-26 09:09:00|725.86|718.06|726.33|718.53|726.52|718.72|725.86|718.06|29
1656234550000|2022-06-26 09:09:10|726.29|718.49|725.31|717.51|726.29|718.49|725.31|717.51|28
1656234560000|2022-06-26 09:09:20|725.32|717.52|725.73|717.93|725.78|717.98|725.19|717.39|22
1656234570000|2022-06-26 09:09:30|725.74|717.94|726.74|718.94|726.74|718.94|725.74|717.94|19
1656234580000|2022-06-26 09:09:40|726.75|718.95|727.25|719.45|727.45|719.65|726.67|718.87|30
1656234590000|2022-06-26 09:09:50|727.26|719.46|727.26|719.46|727.27|719.47|727.1|719.3|25
1656234600000|2022-06-26 09:10:00|727.33|719.53|727.17|719.37|727.71|719.91|727.17|719.37|30
1656234610000|2022-06-26 09:10:10|727.18|719.38|727.19|719.39|727.27|719.47|727.07|719.27|28
1656234620000|2022-06-26 09:10:20|727.17|719.37|727.1|719.3|727.18|719.38|727.01|719.21|15
1656234630000|2022-06-26 09:10:30|727.09|719.29|726.34|718.54|727.19|719.39|726.34|718.54|26
1656234640000|2022-06-26 09:10:40|726.33|718.53|726.32|718.52|726.44|718.64|726.32|718.52|13
1656234650000|2022-06-26 09:10:50|726.34|718.54|726.4|718.6|726.4|718.6|726.33|718.53|7
1656234660000|2022-06-26 09:11:00|726.36|718.56|726.31|718.51|726.36|718.56|726.26|718.46|8
1656234670000|2022-06-26 09:11:10|726.3|718.5|726.29|718.49|726.35|718.55|726.26|718.46|11
1656234680000|2022-06-26 09:11:20|726.3|718.5|726.1|718.3|726.3|718.5|726.04|718.24|10
1656234690000|2022-06-26 09:11:30|726.09|718.29|725.41|717.61|726.09|718.29|725.27|717.47|26
1656234700000|2022-06-26 09:11:40|725.47|717.67|725.33|717.53|725.47|717.67|725.3|717.5|20
1656234710000|2022-06-26 09:11:50|725.38|717.58|724.99|717.19|725.38|717.58|724.99|717.19|21
1656234720000|2022-06-26 09:12:00|725.08|717.28|724.9|717.1|725.08|717.28|724.43|716.63|30
1656234730000|2022-06-26 09:12:10|724.91|717.11|724.98|717.18|725.11|717.31|724.82|717.02|20
1656234740000|2022-06-26 09:12:20|724.96|717.16|724.87|717.07|724.96|717.16|724.56|716.76|25
1656234750000|2022-06-26 09:12:30|724.86|717.06|724.82|717.02|724.86|717.06|724.61|716.81|18
1656234760000|2022-06-26 09:12:40|724.81|717.01|724.51|716.71|724.81|717.01|724.51|716.71|19
1656234770000|2022-06-26 09:12:50|724.54|716.74|724.28|716.48|724.54|716.74|724.09|716.29|24
1656234780000|2022-06-26 09:13:00|724.25|716.45|724.21|716.41|724.27|716.47|723.99|716.19|27
1656234790000|2022-06-26 09:13:10|724.19|716.39|724.21|716.41|724.31|716.51|724.17|716.37|23
1656234800000|2022-06-26 09:13:20|724.15|716.35|724.17|716.37|724.17|716.37|723.93|716.13|30
1656234810000|2022-06-26 09:13:30|724.22|716.42|724.26|716.46|724.31|716.51|724.18|716.38|25
1656234820000|2022-06-26 09:13:40|724.29|716.49|724.37|716.57|724.37|716.57|724.28|716.48|19
1656234830000|2022-06-26 09:13:50|724.36|716.56|724.23|716.43|724.42|716.62|724.13|716.33|20
1656234840000|2022-06-26 09:14:00|724.22|716.42|724.36|716.56|724.42|716.62|724.22|716.42|18
1656234850000|2022-06-26 09:14:10|724.35|716.55|724.13|716.33|724.35|716.55|724.13|716.33|18
1656234860000|2022-06-26 09:14:20|724.08|716.28|724|716.2|724.1|716.3|723.75|715.95|25
1656234870000|2022-06-26 09:14:30|724.02|716.22|723.85|716.05|724.06|716.26|723.55|715.75|24
1656234880000|2022-06-26 09:14:40|723.9|716.1|723.3|715.5|723.91|716.11|723.3|715.5|21
1656234890000|2022-06-26 09:14:50|723.31|715.51|723.84|716.04|723.96|716.16|723.3|715.5|28
1656234900000|2022-06-26 09:15:00|723.82|716.02|724.02|716.22|724.08|716.28|723.8|716|26
1656234910000|2022-06-26 09:15:10|723.98|716.18|724.07|716.27|724.13|716.33|723.97|716.17|22
1656234920000|2022-06-26 09:15:20|724.06|716.26|724.04|716.24|724.13|716.33|723.99|716.19|16
1656234930000|2022-06-26 09:15:30|724.06|716.26|724.05|716.25|724.08|716.28|724.05|716.25|11
1656234940000|2022-06-26 09:15:40|724.04|716.24|724.02|716.22|724.04|716.24|723.97|716.17|18
1656234950000|2022-06-26 09:15:50|724.03|716.23|723.22|715.42|724.03|716.23|723.13|715.33|27
1656234960000|2022-06-26 09:16:00|723.19|715.39|721.44|713.64|723.2|715.4|721.44|713.64|30
1656234970000|2022-06-26 09:16:10|721.45|713.65|721.73|713.93|721.73|713.93|721.07|713.27|29
1656234980000|2022-06-26 09:16:20|721.86|714.06|721.43|713.63|721.86|714.06|721.43|713.63|26
1656234990000|2022-06-26 09:16:30|721.42|713.62|720.62|712.82|721.43|713.63|720.62|712.82|24
1656235000000|2022-06-26 09:16:40|720.47|712.67|720.4|712.6|720.83|713.03|720.33|712.53|27
1656235010000|2022-06-26 09:16:50|720.39|712.59|720.28|712.48|720.39|712.59|720.27|712.47|15
1656235020000|2022-06-26 09:17:00|720.3|712.5|720.34|712.54|720.37|712.57|720.28|712.48|13
1656235030000|2022-06-26 09:17:10|720.37|712.57|720.35|712.55|720.38|712.58|720.35|712.55|7
1656235040000|2022-06-26 09:17:20|720.36|712.56|720.37|712.57|720.37|712.57|720.35|712.55|3
1656235050000|2022-06-26 09:17:30|720.38|712.58|720.24|712.44|720.38|712.58|720.23|712.43|7
1656235060000|2022-06-26 09:17:40|720.23|712.43|720.15|712.35|720.23|712.43|720.15|712.35|7
1656235070000|2022-06-26 09:17:50|720.14|712.34|720.01|712.21|720.14|712.34|720.01|712.21|9
1656235080000|2022-06-26 09:18:00|719.94|712.14|719.57|711.77|719.94|712.14|719.46|711.66|14
1656235090000|2022-06-26 09:18:10|719.49|711.69|719.93|712.13|719.99|712.19|719.49|711.69|12
1656235100000|2022-06-26 09:18:20|719.91|712.11|719.95|712.15|719.99|712.19|719.9|712.1|18
1656235110000|2022-06-26 09:18:30|719.96|712.16|720.69|712.89|720.7|712.9|719.9|712.1|30
1656235120000|2022-06-26 09:18:40|720.72|712.92|721.36|713.56|721.58|713.78|720.72|712.92|30
1656235130000|2022-06-26 09:18:50|721.37|713.57|721.04|713.24|721.37|713.57|721.03|713.23|21
1656235140000|2022-06-26 09:19:00|721.03|713.23|721.07|713.27|721.1|713.3|721.03|713.23|14
1656235150000|2022-06-26 09:19:10|721.09|713.29|721.24|713.44|721.32|713.52|721.07|713.27|27
1656235160000|2022-06-26 09:19:20|721.26|713.46|721.18|713.38|721.27|713.47|721.14|713.34|16
1656235170000|2022-06-26 09:19:30|721.2|713.4|720.84|713.04|721.2|713.4|720.79|712.99|21
1656235180000|2022-06-26 09:19:40|720.83|713.03|720.92|713.12|721.1|713.3|720.83|713.03|24
1656235190000|2022-06-26 09:19:50|720.93|713.13|720.79|712.99|720.93|713.13|720.77|712.97|14
1656235200000|2022-06-26 09:20:00|720.78|712.98|720.83|713.03|720.86|713.06|720.78|712.98|15
1656235210000|2022-06-26 09:20:10|720.86|713.06|721.15|713.35|721.15|713.35|720.85|713.05|19
1656235220000|2022-06-26 09:20:20|721.16|713.36|721.54|713.74|721.57|713.77|721.11|713.31|22
1656235230000|2022-06-26 09:20:30|721.55|713.75|722.18|714.38|722.18|714.38|721.55|713.75|20
1656235240000|2022-06-26 09:20:40|722.14|714.34|721.95|714.15|722.23|714.43|721.95|714.15|25
1656235250000|2022-06-26 09:20:50|721.96|714.16|722.08|714.28|722.08|714.28|721.95|714.15|13
1656235260000|2022-06-26 09:21:00|722.06|714.26|722.12|714.32|722.14|714.34|722.06|714.26|19
1656235270000|2022-06-26 09:21:10|722.13|714.33|722.28|714.48|722.28|714.48|722.12|714.32|14
1656235280000|2022-06-26 09:21:20|722.29|714.49|722.59|714.79|722.59|714.79|722.25|714.45|11
1656235290000|2022-06-26 09:21:30|722.78|714.98|723.8|716|723.8|716|722.78|714.98|28
1656235300000|2022-06-26 09:21:40|723.82|716.02|724|716.2|724.23|716.43|723.82|716.02|25
1656235310000|2022-06-26 09:21:50|724.01|716.21|724.19|716.39|724.19|716.39|723.98|716.18|27
1656235320000|2022-06-26 09:22:00|724.2|716.4|724.46|716.66|724.81|717.01|724.2|716.4|30
1656235330000|2022-06-26 09:22:10|724.38|716.58|723.62|715.82|724.38|716.58|723.4|715.6|31
1656235340000|2022-06-26 09:22:20|723.63|715.83|723.88|716.08|723.93|716.13|723.63|715.83|25
1656235350000|2022-06-26 09:22:30|723.89|716.09|723.95|716.15|723.97|716.17|723.79|715.99|22
1656235360000|2022-06-26 09:22:40|723.94|716.14|724.12|716.32|724.22|716.42|723.94|716.14|27
1656235370000|2022-06-26 09:22:50|724.15|716.35|724.26|716.46|724.31|716.51|724.15|716.35|13
1656235380000|2022-06-26 09:23:00|724.27|716.47|724.4|716.6|724.4|716.6|724.25|716.45|14
1656235390000|2022-06-26 09:23:10|724.38|716.58|724.14|716.34|724.38|716.58|724.14|716.34|14
1656235400000|2022-06-26 09:23:20|724.13|716.33|724.06|716.26|724.14|716.34|724.06|716.26|11
1656235410000|2022-06-26 09:23:30|724.08|716.28|723.4|715.6|724.1|716.3|723.4|715.6|22
1656235420000|2022-06-26 09:23:40|723.39|715.59|723.2|715.4|723.39|715.59|723.17|715.37|21
1656235430000|2022-06-26 09:23:50|723.18|715.38|723.03|715.23|723.32|715.52|723.03|715.23|18
1656235440000|2022-06-26 09:24:00|723.02|715.22|722.37|714.57|723.09|715.29|722.33|714.53|24
1656235450000|2022-06-26 09:24:10|722.38|714.58|722.24|714.44|722.38|714.58|722.22|714.42|17
1656235460000|2022-06-26 09:24:20|722.25|714.45|722.05|714.25|722.26|714.46|722.01|714.21|16
1656235470000|2022-06-26 09:24:30|722.2|714.4|722.32|714.52|722.68|714.88|722.15|714.35|31
1656235480000|2022-06-26 09:24:40|722.31|714.51|722.3|714.5|722.37|714.57|722.18|714.38|20
1656235490000|2022-06-26 09:24:50|722.28|714.48|722.15|714.35|722.28|714.48|722.15|714.35|14
1656235500000|2022-06-26 09:25:00|722.16|714.36|721.93|714.13|722.3|714.5|721.91|714.11|25
1656235510000|2022-06-26 09:25:10|721.92|714.12|721.88|714.08|722.05|714.25|721.88|714.08|26
1656235520000|2022-06-26 09:25:20|721.92|714.12|721.85|714.05|721.93|714.13|721.85|714.05|15
1656235530000|2022-06-26 09:25:30|721.86|714.06|721.92|714.12|721.92|714.12|721.84|714.04|17
1656235540000|2022-06-26 09:25:40|721.89|714.09|721.88|714.08|721.91|714.11|721.83|714.03|15
1656235550000|2022-06-26 09:25:50|721.89|714.09|721.77|713.97|721.92|714.12|721.59|713.79|24
1656235560000|2022-06-26 09:26:00|721.78|713.98|721.47|713.67|721.78|713.98|721.47|713.67|11
1656235570000|2022-06-26 09:26:10|721.46|713.66|721.73|713.93|721.78|713.98|721.35|713.55|12
1656235580000|2022-06-26 09:26:20|721.74|713.94|721.9|714.1|721.91|714.11|721.73|713.93|23
1656235590000|2022-06-26 09:26:30|721.89|714.09|722.01|714.21|722.04|714.24|721.85|714.05|13
1656235600000|2022-06-26 09:26:40|722|714.2|721.99|714.19|722.06|714.26|721.98|714.18|17
1656235610000|2022-06-26 09:26:50|722|714.2|721.97|714.17|722.04|714.24|721.96|714.16|14
1656235620000|2022-06-26 09:27:00|722.02|714.22|722.58|714.78|722.64|714.84|721.97|714.17|23
1656235630000|2022-06-26 09:27:10|722.57|714.77|722.2|714.4|722.6|714.8|722.18|714.38|18
1656235640000|2022-06-26 09:27:20|722.14|714.34|722.21|714.41|722.27|714.47|722.14|714.34|22
1656235650000|2022-06-26 09:27:30|722.2|714.4|722.18|714.38|722.28|714.48|722.18|714.38|22
1656235660000|2022-06-26 09:27:40|722.19|714.39|722.15|714.35|722.26|714.46|722.15|714.35|22
1656235670000|2022-06-26 09:27:50|722.18|714.38|722.15|714.35|722.22|714.42|722.15|714.35|17
1656235680000|2022-06-26 09:28:00|722.14|714.34|722.63|714.83|722.63|714.83|722.14|714.34|21
1656235690000|2022-06-26 09:28:10|722.82|715.02|722.4|714.6|722.93|715.13|722.39|714.59|25
1656235700000|2022-06-26 09:28:20|722.41|714.61|722.37|714.57|722.42|714.62|722.3|714.5|22
1656235710000|2022-06-26 09:28:30|722.38|714.58|722.4|714.6|722.43|714.63|722.33|714.53|15
1656235720000|2022-06-26 09:28:40|722.34|714.54|722.15|714.35|722.43|714.63|722.15|714.35|18
1656235730000|2022-06-26 09:28:50|722.14|714.34|721.88|714.08|722.19|714.39|721.88|714.08|21
1656235740000|2022-06-26 09:29:00|721.89|714.09|721.1|713.3|721.89|714.09|721.1|713.3|17
1656235750000|2022-06-26 09:29:10|721.08|713.28|721.07|713.27|721.08|713.28|721.04|713.24|22
1656235760000|2022-06-26 09:29:20|721.08|713.28|721.07|713.27|721.08|713.28|721.04|713.24|14
1656235770000|2022-06-26 09:29:30|721.06|713.26|721.04|713.24|721.4|713.6|721.04|713.24|25
1656235780000|2022-06-26 09:29:40|721.03|713.23|721.22|713.42|721.28|713.48|721.01|713.21|19
1656235790000|2022-06-26 09:29:50|721.23|713.43|721.23|713.43|721.33|713.53|721.22|713.42|17
1656235800000|2022-06-26 09:30:00|721.24|713.44|721.35|713.55|721.41|713.61|721.17|713.37|22
1656235810000|2022-06-26 09:30:10|721.36|713.56|721.99|714.19|721.99|714.19|721.36|713.56|25
1656235820000|2022-06-26 09:30:20|722|714.2|722.67|714.87|722.67|714.87|722|714.2|23
1656235830000|2022-06-26 09:30:30|722.88|715.08|723.25|715.45|723.27|715.47|722.88|715.08|23
1656235840000|2022-06-26 09:30:40|723.23|715.43|723.04|715.24|723.23|715.43|723.04|715.24|20
1656235850000|2022-06-26 09:30:50|723.05|715.25|723.14|715.34|723.2|715.4|723.05|715.25|22
1656235860000|2022-06-26 09:31:00|723|715.2|723.22|715.42|723.23|715.43|723|715.2|18
1656235870000|2022-06-26 09:31:10|723.21|715.41|723.17|715.37|723.24|715.44|723.09|715.29|22
1656235880000|2022-06-26 09:31:20|723.16|715.36|722.33|714.53|723.26|715.46|722.33|714.53|24
1656235890000|2022-06-26 09:31:30|722.32|714.52|722.46|714.66|722.47|714.67|722.29|714.49|20
1656235900000|2022-06-26 09:31:40|722.45|714.65|721.99|714.19|722.45|714.65|721.99|714.19|20
1656235910000|2022-06-26 09:31:50|721.98|714.18|722.09|714.29|722.1|714.3|721.56|713.76|28
1656235920000|2022-06-26 09:32:00|722.01|714.21|722.22|714.42|722.3|714.5|721.99|714.19|22
1656235930000|2022-06-26 09:32:10|722.25|714.45|722.78|714.98|722.84|715.04|722.21|714.41|22
1656235940000|2022-06-26 09:32:20|722.79|714.99|722.36|714.56|722.83|715.03|722.18|714.38|28
1656235950000|2022-06-26 09:32:30|722.37|714.57|722.26|714.46|722.41|714.61|722.26|714.46|19
1656235960000|2022-06-26 09:32:40|722.29|714.49|722.31|714.51|722.31|714.51|722.17|714.37|17
1656235970000|2022-06-26 09:32:50|722.3|714.5|722.29|714.49|722.39|714.59|722.19|714.39|18
1656235980000|2022-06-26 09:33:00|722.28|714.48|722.2|714.4|722.31|714.51|722.19|714.39|15
1656235990000|2022-06-26 09:33:10|722.22|714.42|722.76|714.96|722.86|715.06|722.22|714.42|21
1656236000000|2022-06-26 09:33:20|722.75|714.95|722.4|714.6|722.79|714.99|722.39|714.59|24
1656236010000|2022-06-26 09:33:30|722.41|714.61|722.39|714.59|722.5|714.7|722.25|714.45|19
1656236020000|2022-06-26 09:33:40|722.38|714.58|722.29|714.49|722.48|714.68|722.29|714.49|12
1656236030000|2022-06-26 09:33:50|722.31|714.51|722.12|714.32|722.36|714.56|722.12|714.32|20
1656236040000|2022-06-26 09:34:00|722.22|714.42|722.64|714.84|722.75|714.95|722.15|714.35|20
1656236050000|2022-06-26 09:34:10|722.63|714.83|722.42|714.62|722.63|714.83|722.35|714.55|22
1656236060000|2022-06-26 09:34:20|722.38|714.58|722.29|714.49|722.38|714.58|722.24|714.44|16
1656236070000|2022-06-26 09:34:30|722.28|714.48|722.2|714.4|722.32|714.52|722.12|714.32|17
1656236080000|2022-06-26 09:34:40|722.19|714.39|722.02|714.22|722.19|714.39|721.87|714.07|21
1656236090000|2022-06-26 09:34:50|722|714.2|721.95|714.15|722|714.2|721.9|714.1|18
1656236100000|2022-06-26 09:35:00|721.88|714.08|721.94|714.14|722.03|714.23|721.88|714.08|15
1656236110000|2022-06-26 09:35:10|721.98|714.18|721.99|714.19|722.02|714.22|721.95|714.15|21
1656236120000|2022-06-26 09:35:20|721.98|714.18|722.21|714.41|722.23|714.43|721.6|713.8|27
1656236130000|2022-06-26 09:35:30|722.2|714.4|722.68|714.88|722.68|714.88|722.19|714.39|20
1656236140000|2022-06-26 09:35:40|722.61|714.81|722.62|714.82|722.92|715.12|722.48|714.68|22
1656236150000|2022-06-26 09:35:50|722.56|714.76|722.43|714.63|722.56|714.76|722.28|714.48|23
1656236160000|2022-06-26 09:36:00|722.46|714.66|722.67|714.87|722.67|714.87|722.4|714.6|21
1656236170000|2022-06-26 09:36:10|722.76|714.96|722.87|715.07|722.89|715.09|722.76|714.96|25
1656236180000|2022-06-26 09:36:20|722.88|715.08|722.39|714.59|722.88|715.08|722.34|714.54|19
1656236190000|2022-06-26 09:36:30|722.4|714.6|722.44|714.64|722.57|714.77|722.38|714.58|16
1656236200000|2022-06-26 09:36:40|722.49|714.69|722.46|714.66|722.65|714.85|722.46|714.66|24
1656236210000|2022-06-26 09:36:50|722.45|714.65|722.79|714.99|722.79|714.99|722.45|714.65|15
1656236220000|2022-06-26 09:37:00|722.94|715.14|722.96|715.16|723.1|715.3|722.92|715.12|27
1656236230000|2022-06-26 09:37:10|722.97|715.17|722.97|715.17|723.01|715.21|722.95|715.15|17
1656236240000|2022-06-26 09:37:20|722.98|715.18|722.98|715.18|723.02|715.22|722.96|715.16|21
1656236250000|2022-06-26 09:37:30|722.99|715.19|723.03|715.23|723.04|715.24|722.96|715.16|19
1656236260000|2022-06-26 09:37:40|723.02|715.22|722.97|715.17|723.02|715.22|722.72|714.92|27
1656236270000|2022-06-26 09:37:50|722.98|715.18|722.69|714.89|723.01|715.21|722.68|714.88|20
1656236280000|2022-06-26 09:38:00|722.68|714.88|722.93|715.13|723.04|715.24|722.68|714.88|24
1656236290000|2022-06-26 09:38:10|722.94|715.14|723.08|715.28|723.09|715.29|722.93|715.13|14
1656236300000|2022-06-26 09:38:20|723.12|715.32|723.2|715.4|723.35|715.55|723.06|715.26|20
1656236310000|2022-06-26 09:38:30|723.21|715.41|722.76|714.96|723.22|715.42|722.75|714.95|21
1656236320000|2022-06-26 09:38:40|722.77|714.97|722.75|714.95|722.77|714.97|722.75|714.95|3
1656236330000|2022-06-26 09:38:50|722.77|714.97|722.87|715.07|722.96|715.16|722.75|714.95|16
1656236340000|2022-06-26 09:39:00|722.92|715.12|722.96|715.16|723|715.2|722.89|715.09|15
1656236350000|2022-06-26 09:39:10|723.01|715.21|722.95|715.15|723.01|715.21|722.94|715.14|20
1656236360000|2022-06-26 09:39:20|722.98|715.18|722.96|715.16|722.99|715.19|722.93|715.13|17
1656236370000|2022-06-26 09:39:30|722.95|715.15|722.77|714.97|723|715.2|722.66|714.86|16
1656236380000|2022-06-26 09:39:40|722.76|714.96|722.72|714.92|722.76|714.96|722.68|714.88|18
1656236390000|2022-06-26 09:39:50|722.71|714.91|722.66|714.86|722.72|714.92|722.66|714.86|11
1656236400000|2022-06-26 09:40:00|722.69|714.89|722.89|715.09|722.92|715.12|722.63|714.83|15
1656236410000|2022-06-26 09:40:10|722.87|715.07|722.5|714.7|722.94|715.14|722.5|714.7|20
1656236420000|2022-06-26 09:40:20|722.53|714.73|722.6|714.8|722.61|714.81|722.48|714.68|13
1656236430000|2022-06-26 09:40:30|722.59|714.79|722.91|715.11|722.92|715.12|722.46|714.66|18
1656236440000|2022-06-26 09:40:40|722.92|715.12|722.64|714.84|722.96|715.16|722.56|714.76|24
1656236450000|2022-06-26 09:40:50|722.63|714.83|722.61|714.81|722.69|714.89|722.58|714.78|23
1656236460000|2022-06-26 09:41:00|722.6|714.8|722.85|715.05|722.95|715.15|722.6|714.8|26
1656236470000|2022-06-26 09:41:10|722.84|715.04|722.86|715.06|722.92|715.12|722.84|715.04|17
1656236480000|2022-06-26 09:41:20|722.65|714.85|722.53|714.73|722.65|714.85|722.49|714.69|27
1656236490000|2022-06-26 09:41:30|722.52|714.72|721.64|713.84|722.52|714.72|721.6|713.8|26
1656236500000|2022-06-26 09:41:40|721.65|713.85|721.44|713.64|721.65|713.85|721.44|713.64|19
1656236510000|2022-06-26 09:41:50|721.42|713.62|720.07|712.27|721.43|713.63|720.07|712.27|30
1656236520000|2022-06-26 09:42:00|720.06|712.26|720.12|712.32|720.24|712.44|719.96|712.16|24
1656236530000|2022-06-26 09:42:10|720.09|712.29|720.16|712.36|720.18|712.38|719.98|712.18|19
1656236540000|2022-06-26 09:42:20|720.12|712.32|719.78|711.98|720.12|712.32|719.78|711.98|17
1656236550000|2022-06-26 09:42:30|719.69|711.89|719.18|711.38|719.69|711.89|719.17|711.37|29
1656236560000|2022-06-26 09:42:40|719.17|711.37|719.31|711.51|719.36|711.56|719.08|711.28|19
1656236570000|2022-06-26 09:42:50|719.29|711.49|719.18|711.38|719.47|711.67|719.18|711.38|31
1656236580000|2022-06-26 09:43:00|719.16|711.36|719.2|711.4|719.29|711.49|719.13|711.33|25
1656236590000|2022-06-26 09:43:10|719.19|711.39|719.24|711.44|719.39|711.59|719.19|711.39|23
1656236600000|2022-06-26 09:43:20|719.22|711.42|719.32|711.52|719.35|711.55|719.22|711.42|23
1656236610000|2022-06-26 09:43:30|719.31|711.51|720.93|713.13|721.01|713.21|719.3|711.5|29
1656236620000|2022-06-26 09:43:40|720.92|713.12|721.01|713.21|721.11|713.31|720.85|713.05|28
1656236630000|2022-06-26 09:43:50|721.03|713.23|720.4|712.6|721.07|713.27|720.34|712.54|28
1656236640000|2022-06-26 09:44:00|720.45|712.65|720.22|712.42|720.46|712.66|720.09|712.29|24
1656236650000|2022-06-26 09:44:10|720.23|712.43|720.1|712.3|720.23|712.43|720.1|712.3|20
1656236660000|2022-06-26 09:44:20|720.11|712.31|720.04|712.24|720.22|712.42|720.03|712.23|24
1656236670000|2022-06-26 09:44:30|720.03|712.23|720.11|712.31|720.13|712.33|719.96|712.16|19
1656236680000|2022-06-26 09:44:40|720.17|712.37|720.18|712.38|720.33|712.53|720.17|712.37|26
1656236690000|2022-06-26 09:44:50|720.17|712.37|720.19|712.39|720.21|712.41|720.16|712.36|18
1656236700000|2022-06-26 09:45:00|720.2|712.4|719.65|711.85|720.29|712.49|719.65|711.85|24
1656236710000|2022-06-26 09:45:10|719.7|711.9|719.84|712.04|720|712.2|719.66|711.86|21
1656236720000|2022-06-26 09:45:20|719.83|712.03|720.02|712.22|720.17|712.37|719.83|712.03|22
1656236730000|2022-06-26 09:45:30|720.04|712.24|720.23|712.43|720.23|712.43|719.93|712.13|16
1656236740000|2022-06-26 09:45:40|720.33|712.53|720.23|712.43|720.33|712.53|720.18|712.38|23
1656236750000|2022-06-26 09:45:50|720.21|712.41|720.11|712.31|720.22|712.42|719.98|712.18|21
1656236760000|2022-06-26 09:46:00|720.12|712.32|719.49|711.69|720.12|712.32|719.41|711.61|29
1656236770000|2022-06-26 09:46:10|719.48|711.68|719.48|711.68|719.5|711.7|719.38|711.58|18
1656236780000|2022-06-26 09:46:20|719.49|711.69|719.36|711.56|719.49|711.69|719.35|711.55|15
1656236790000|2022-06-26 09:46:30|719.35|711.55|719.34|711.54|719.83|712.03|719.31|711.51|26
1656236800000|2022-06-26 09:46:40|719.33|711.53|719.23|711.43|719.42|711.62|719.22|711.42|24
1656236810000|2022-06-26 09:46:50|719.24|711.44|719.35|711.55|719.4|711.6|719.22|711.42|23
1656236820000|2022-06-26 09:47:00|719.34|711.54|719.3|711.5|719.45|711.65|719.26|711.46|25
1656236830000|2022-06-26 09:47:10|719.31|711.51|719.32|711.52|719.41|711.61|719.28|711.48|20
1656236840000|2022-06-26 09:47:20|719.31|711.51|719.29|711.49|719.38|711.58|719.24|711.44|26
1656236850000|2022-06-26 09:47:30|719.3|711.5|719.18|711.38|719.3|711.5|719.07|711.27|23
1656236860000|2022-06-26 09:47:40|719.17|711.37|718.24|710.44|719.17|711.37|718.21|710.41|27
1656236870000|2022-06-26 09:47:50|718.23|710.43|718.26|710.46|718.45|710.65|718.22|710.42|27
1656236880000|2022-06-26 09:48:00|718.19|710.39|718.37|710.57|718.37|710.57|718.07|710.27|24
1656236890000|2022-06-26 09:48:10|718.34|710.54|718.25|710.45|718.34|710.54|718.2|710.4|25
1656236900000|2022-06-26 09:48:20|718.24|710.44|718.23|710.43|718.34|710.54|718.09|710.29|20
1656236910000|2022-06-26 09:48:30|718.28|710.48|718.01|710.21|718.36|710.56|718.01|710.21|23
1656236920000|2022-06-26 09:48:40|718.15|710.35|718.15|710.35|718.15|710.35|717.93|710.13|18
1656236930000|2022-06-26 09:48:50|718.18|710.38|717.97|710.17|718.18|710.38|717.97|710.17|20
1656236940000|2022-06-26 09:49:00|717.95|710.15|718.07|710.27|718.07|710.27|717.95|710.15|20
1656236950000|2022-06-26 09:49:10|718.09|710.29|718.09|710.29|718.15|710.35|718.01|710.21|22
1656236960000|2022-06-26 09:49:20|718.08|710.28|718.1|710.3|718.2|710.4|718.08|710.28|15
1656236970000|2022-06-26 09:49:30|718.12|710.32|718.16|710.36|718.17|710.37|718.03|710.23|21
1656236980000|2022-06-26 09:49:40|718.15|710.35|718|710.2|718.17|710.37|718|710.2|19
1656236990000|2022-06-26 09:49:50|718.03|710.23|717.53|709.73|718.23|710.43|717.53|709.73|22
1656237000000|2022-06-26 09:50:00|717.51|709.71|717.49|709.69|717.52|709.72|717.49|709.69|5
1656237010000|2022-06-26 09:50:10|717.48|709.68|717.28|709.48|717.48|709.68|717.28|709.48|5
1656237020000|2022-06-26 09:50:20|717.26|709.46|716.95|709.15|717.26|709.46|716.62|708.82|25
1656237030000|2022-06-26 09:50:30|716.94|709.14|717.24|709.44|717.3|709.5|716.83|709.03|21
1656237040000|2022-06-26 09:50:40|717.27|709.47|717.86|710.06|717.88|710.08|717.17|709.37|17
1656237050000|2022-06-26 09:50:50|717.95|710.15|717.75|709.95|717.97|710.17|717.75|709.95|13
1656237060000|2022-06-26 09:51:00|717.79|709.99|717.44|709.64|717.94|710.14|717.43|709.63|18
1656237070000|2022-06-26 09:51:10|717.43|709.63|717.44|709.64|717.56|709.76|717.28|709.48|16
1656237080000|2022-06-26 09:51:20|717.43|709.63|717.19|709.39|717.43|709.63|717.08|709.28|12
1656237090000|2022-06-26 09:51:30|717.25|709.45|716.7|708.9|717.25|709.45|716.56|708.76|19
1656237100000|2022-06-26 09:51:40|716.67|708.87|716.28|708.48|716.67|708.87|716.28|708.48|15
1656237110000|2022-06-26 09:51:50|716.29|708.49|715.91|708.11|716.29|708.49|715.91|708.11|11
1656237120000|2022-06-26 09:52:00|715.6|707.8|716.02|708.22|716.02|708.22|715.52|707.72|23
1656237130000|2022-06-26 09:52:10|715.97|708.17|715.97|708.17|716.01|708.21|715.97|708.17|5
1656237140000|2022-06-26 09:52:20|715.94|708.14|715.96|708.16|715.96|708.16|715.93|708.13|11
1656237150000|2022-06-26 09:52:30|715.93|708.13|716.2|708.4|716.2|708.4|715.93|708.13|7
1656237160000|2022-06-26 09:52:40|716.18|708.38|716.19|708.39|716.19|708.39|716.16|708.36|4
1656237170000|2022-06-26 09:52:50|716.11|708.31|716.17|708.37|716.24|708.44|716.11|708.31|11
1656237180000|2022-06-26 09:53:00|716.16|708.36|716.25|708.45|716.29|708.49|716.12|708.32|17
1656237190000|2022-06-26 09:53:10|716.29|708.49|716.26|708.46|716.52|708.72|716.23|708.43|15
1656237200000|2022-06-26 09:53:20|716.27|708.47|716.6|708.8|716.63|708.83|716.25|708.45|10
1656237210000|2022-06-26 09:53:30|716.63|708.83|716.38|708.58|716.74|708.94|716.38|708.58|11
1656237220000|2022-06-26 09:53:40|716.39|708.59|716.56|708.76|716.56|708.76|716.35|708.55|3
1656237230000|2022-06-26 09:53:50|716.54|708.74|716.32|708.52|716.54|708.74|716.32|708.52|8
1656237240000|2022-06-26 09:54:00|716.34|708.54|716.23|708.43|716.34|708.54|716.22|708.42|6
1656237250000|2022-06-26 09:54:10|716.24|708.44|716.03|708.23|716.24|708.44|715.96|708.16|19
1656237260000|2022-06-26 09:54:20|716.05|708.25|716.21|708.41|716.46|708.66|716.05|708.25|14
1656237270000|2022-06-26 09:54:30|716.23|708.43|717.05|709.25|717.09|709.29|716.23|708.43|15
1656237280000|2022-06-26 09:54:40|717.14|709.34|717.01|709.21|717.38|709.58|716.99|709.19|14
1656237290000|2022-06-26 09:54:50|717.14|709.34|717.59|709.79|717.65|709.85|717.11|709.31|15
1656237300000|2022-06-26 09:55:00|717.62|709.82|717.61|709.81|717.64|709.84|717.6|709.8|6
1656237310000|2022-06-26 09:55:10|717.63|709.83|718.47|710.67|718.58|710.78|717.59|709.79|20
1656237320000|2022-06-26 09:55:20|718.23|710.43|718.11|710.31|718.4|710.6|718.11|710.31|12
1656237340000|2022-06-26 09:55:40|718.09|710.29|717.93|710.13|718.09|710.29|717.93|710.13|10
1656237350000|2022-06-26 09:55:50|717.91|710.11|717.78|709.98|717.91|710.11|717.77|709.97|6
1656237360000|2022-06-26 09:56:00|717.72|709.92|717.28|709.48|717.72|709.92|717.27|709.47|14
1656237370000|2022-06-26 09:56:10|717.31|709.51|717.27|709.47|717.31|709.51|717.27|709.47|13
1656237380000|2022-06-26 09:56:20|717.19|709.39|717.19|709.39|717.22|709.42|717.19|709.39|5
1656237390000|2022-06-26 09:56:30|717.22|709.42|717.25|709.45|717.28|709.48|717.19|709.39|10
1656237400000|2022-06-26 09:56:40|717.24|709.44|717.92|710.12|717.93|710.13|717.24|709.44|23
1656237410000|2022-06-26 09:56:50|717.91|710.11|718.1|710.3|718.15|710.35|717.91|710.11|13
1656237420000|2022-06-26 09:57:00|718.09|710.29|717.93|710.13|718.09|710.29|717.93|710.13|17
1656237430000|2022-06-26 09:57:10|717.94|710.14|717.95|710.15|717.95|710.15|717.92|710.12|8
1656237440000|2022-06-26 09:57:20|717.93|710.13|717.9|710.1|717.95|710.15|717.88|710.08|10
1656237450000|2022-06-26 09:57:30|717.88|710.08|717.92|710.12|717.92|710.12|717.87|710.07|6
1656237460000|2022-06-26 09:57:40|717.9|710.1|717.86|710.06|717.93|710.13|717.86|710.06|7
1656237470000|2022-06-26 09:57:50|717.85|710.05|717.86|710.06|717.86|710.06|717.85|710.05|4
1656237480000|2022-06-26 09:58:00|717.91|710.11|717.99|710.19|717.99|710.19|717.9|710.1|11
1656237490000|2022-06-26 09:58:10|717.96|710.16|717.82|710.02|717.97|710.17|717.81|710.01|11
1656237500000|2022-06-26 09:58:20|717.83|710.03|717.67|709.87|717.83|710.03|717.47|709.67|18
1656237510000|2022-06-26 09:58:30|717.7|709.9|717.96|710.16|717.97|710.17|717.7|709.9|18
1656237520000|2022-06-26 09:58:40|717.97|710.17|717.88|710.08|717.97|710.17|717.87|710.07|8
1656237530000|2022-06-26 09:58:50|717.83|710.03|717.41|709.61|717.83|710.03|717.34|709.54|19
1656237540000|2022-06-26 09:59:00|717.4|709.6|717.21|709.41|717.43|709.63|717.21|709.41|13
1656237550000|2022-06-26 09:59:10|717.22|709.42|717.81|710.01|717.94|710.14|717.22|709.42|15
1656237560000|2022-06-26 09:59:20|717.82|710.02|717.92|710.12|717.92|710.12|717.82|710.02|13
1656237570000|2022-06-26 09:59:30|717.91|710.11|717.87|710.07|717.93|710.13|717.76|709.96|21
1656237580000|2022-06-26 09:59:40|717.88|710.08|717.82|710.02|717.89|710.09|717.76|709.96|21
1656237590000|2022-06-26 09:59:50|717.83|710.03|717.9|710.1|717.9|710.1|717.82|710.02|10
1656237600000|2022-06-26 10:00:00|717.89|710.09|717.87|710.07|717.9|710.1|717.85|710.05|15
1656237610000|2022-06-26 10:00:10|717.84|710.04|718.24|710.44|718.34|710.54|717.84|710.04|30
1656237620000|2022-06-26 10:00:20|718.25|710.45|718.17|710.37|718.29|710.49|718.12|710.32|21
1656237630000|2022-06-26 10:00:30|718.18|710.38|718.15|710.35|718.19|710.39|718.14|710.34|11
1656237640000|2022-06-26 10:00:40|718.17|710.37|718.2|710.4|718.22|710.42|718.16|710.36|8
1656237650000|2022-06-26 10:00:50|718.21|710.41|718.24|710.44|718.31|710.51|718.19|710.39|12
1656237660000|2022-06-26 10:01:00|718.23|710.43|718.23|710.43|718.23|710.43|718.23|710.43|1
1656237670000|2022-06-26 10:01:10|718.25|710.45|718.21|710.41|718.25|710.45|718.21|710.41|2
1656237680000|2022-06-26 10:01:20|718.22|710.42|718.32|710.52|718.71|710.91|718.22|710.42|13
1656237690000|2022-06-26 10:01:30|718.31|710.51|718.64|710.84|718.64|710.84|718.31|710.51|17
1656237700000|2022-06-26 10:01:40|718.61|710.81|718.74|710.94|718.74|710.94|718.61|710.81|10
1656237710000|2022-06-26 10:01:50|718.73|710.93|718.73|710.93|718.78|710.98|718.66|710.86|20
1656237720000|2022-06-26 10:02:00|718.74|710.94|718.32|710.52|718.74|710.94|718.31|710.51|30
1656237730000|2022-06-26 10:02:10|718.34|710.54|718.42|710.62|718.53|710.73|718.33|710.53|19
1656237740000|2022-06-26 10:02:20|718.41|710.61|718.2|710.4|718.45|710.65|718.2|710.4|22
1656237750000|2022-06-26 10:02:30|718.21|710.41|718.3|710.5|718.3|710.5|718.05|710.25|23
1656237760000|2022-06-26 10:02:40|718.29|710.49|718.15|710.35|718.29|710.49|718.12|710.32|24
1656237770000|2022-06-26 10:02:50|718.16|710.36|718.12|710.32|718.21|710.41|718.07|710.27|17
1656237780000|2022-06-26 10:03:00|718.13|710.33|718.11|710.31|718.14|710.34|718.11|710.31|11
1656237790000|2022-06-26 10:03:10|718.12|710.32|717.43|709.63|718.12|710.32|717.42|709.62|20
1656237800000|2022-06-26 10:03:20|717.42|709.62|717.28|709.48|717.52|709.72|717.28|709.48|20
1656237810000|2022-06-26 10:03:30|717.25|709.45|717.26|709.46|717.29|709.49|717.08|709.28|21
1656237820000|2022-06-26 10:03:40|717.24|709.44|717.19|709.39|717.32|709.52|717.12|709.32|15
1656237830000|2022-06-26 10:03:50|717.18|709.38|717.25|709.45|717.37|709.57|717.12|709.32|21
1656237840000|2022-06-26 10:04:00|717.26|709.46|717.22|709.42|717.26|709.46|717.22|709.42|3
1656237850000|2022-06-26 10:04:10|717.21|709.41|717.86|710.06|717.87|710.07|717.21|709.41|24
1656237860000|2022-06-26 10:04:20|717.85|710.05|717.87|710.07|717.88|710.08|717.81|710.01|22
1656237870000|2022-06-26 10:04:30|717.86|710.06|717.94|710.14|717.95|710.15|717.86|710.06|14
1656237880000|2022-06-26 10:04:40|717.95|710.15|717.33|709.53|717.96|710.16|717.3|709.5|23
1656237890000|2022-06-26 10:04:50|717.29|709.49|717.43|709.63|717.44|709.64|717.22|709.42|24
1656237900000|2022-06-26 10:05:00|717.49|709.69|717.16|709.36|717.76|709.96|717.16|709.36|24
1656237910000|2022-06-26 10:05:10|717.12|709.32|717.27|709.47|717.36|709.56|717.12|709.32|21
1656237920000|2022-06-26 10:05:20|717.23|709.43|716.18|708.38|717.23|709.43|716.18|708.38|29
1656237930000|2022-06-26 10:05:30|716.16|708.36|716.53|708.73|716.53|708.73|716.1|708.3|26
1656237940000|2022-06-26 10:05:40|716.54|708.74|716.33|708.53|716.54|708.74|716.33|708.53|17
1656237950000|2022-06-26 10:05:50|716.34|708.54|716.29|708.49|716.38|708.58|716.28|708.48|12
1656237960000|2022-06-26 10:06:00|716.3|708.5|716.82|709.02|716.84|709.04|716.29|708.49|21
1656237970000|2022-06-26 10:06:10|716.78|708.98|716.95|709.15|716.95|709.15|716.69|708.89|19
1656237980000|2022-06-26 10:06:20|716.96|709.16|716.88|709.08|716.97|709.17|716.74|708.94|26
1656237990000|2022-06-26 10:06:30|716.85|709.05|716.95|709.15|716.98|709.18|716.83|709.03|20
1656238000000|2022-06-26 10:06:40|716.94|709.14|716.84|709.04|716.97|709.17|716.84|709.04|19
1656238010000|2022-06-26 10:06:50|716.75|708.95|716.44|708.64|716.75|708.95|716.44|708.64|8
1656238020000|2022-06-26 10:07:00|716.46|708.66|716.82|709.02|716.84|709.04|716.39|708.59|15
1656238030000|2022-06-26 10:07:10|716.83|709.03|716.83|709.03|716.84|709.04|716.75|708.95|19
1656238040000|2022-06-26 10:07:20|716.76|708.96|716.87|709.07|716.94|709.14|716.75|708.95|18
1656238050000|2022-06-26 10:07:30|716.86|709.06|716.39|708.59|716.92|709.12|716.39|708.59|21
1656238060000|2022-06-26 10:07:40|716.41|708.61|716.86|709.06|716.93|709.13|716.41|708.61|7
1656238070000|2022-06-26 10:07:50|716.79|708.99|716.34|708.54|716.91|709.11|716.3|708.5|14
1656238080000|2022-06-26 10:08:00|716.3|708.5|716.32|708.52|716.32|708.52|716.28|708.48|4
1656238090000|2022-06-26 10:08:10|716.33|708.53|716.29|708.49|716.34|708.54|716.28|708.48|5
1656238100000|2022-06-26 10:08:20|716.28|708.48|717.11|709.31|717.11|709.31|716.28|708.48|23
1656238110000|2022-06-26 10:08:30|717.14|709.34|717.48|709.68|717.48|709.68|717.14|709.34|14
1656238120000|2022-06-26 10:08:40|717.46|709.66|717.76|709.96|717.79|709.99|717.45|709.65|19
1656238130000|2022-06-26 10:08:50|717.73|709.93|717.82|710.02|717.82|710.02|717.73|709.93|14
1656238140000|2022-06-26 10:09:00|717.8|710|718.55|710.75|718.64|710.84|717.8|710|18
1656238150000|2022-06-26 10:09:10|718.56|710.76|718.8|711|718.87|711.07|718.56|710.76|23
1656238160000|2022-06-26 10:09:20|718.79|710.99|719.27|711.47|719.49|711.69|718.78|710.98|26
1656238170000|2022-06-26 10:09:30|719.28|711.48|719.48|711.68|719.49|711.69|719.18|711.38|24
1656238180000|2022-06-26 10:09:40|719.49|711.69|719.58|711.78|719.71|711.91|719.49|711.69|14
1656238190000|2022-06-26 10:09:50|719.59|711.79|719.73|711.93|719.79|711.99|719.59|711.79|9
1656238200000|2022-06-26 10:10:00|719.75|711.95|720.34|712.54|720.34|712.54|719.7|711.9|21
1656238210000|2022-06-26 10:10:10|720.49|712.69|720.41|712.61|720.68|712.88|720.36|712.56|26
1656238220000|2022-06-26 10:10:20|720.42|712.62|720.38|712.58|720.44|712.64|720.37|712.57|21
1656238230000|2022-06-26 10:10:30|720.34|712.54|720.27|712.47|720.43|712.63|720.26|712.46|15
1656238240000|2022-06-26 10:10:40|720.31|712.51|720.2|712.4|720.31|712.51|720.11|712.31|12
1656238250000|2022-06-26 10:10:50|720.26|712.46|720.27|712.47|720.27|712.47|720.26|712.46|2
1656238260000|2022-06-26 10:11:00|720.26|712.46|719.93|712.13|720.26|712.46|719.55|711.75|26
1656238270000|2022-06-26 10:11:10|719.94|712.14|719.98|712.18|719.99|712.19|719.9|712.1|16
1656238280000|2022-06-26 10:11:20|720.01|712.21|719.36|711.56|720.01|712.21|719.35|711.55|12
1656238290000|2022-06-26 10:11:30|719.35|711.55|719.17|711.37|719.36|711.56|719.17|711.37|8
1656238300000|2022-06-26 10:11:40|719.19|711.39|719.19|711.39|719.19|711.39|719.17|711.37|3
1656238310000|2022-06-26 10:11:50|719.2|711.4|719.29|711.49|719.3|711.5|719.15|711.35|13
1656238320000|2022-06-26 10:12:00|719.27|711.47|719.78|711.98|719.8|712|719.27|711.47|22
1656238330000|2022-06-26 10:12:10|719.8|712|719.56|711.76|719.8|712|719.41|711.61|16
1656238340000|2022-06-26 10:12:20|719.55|711.75|719.53|711.73|719.55|711.75|719.53|711.73|5
1656238350000|2022-06-26 10:12:30|719.52|711.72|719.27|711.47|719.52|711.72|719.27|711.47|11
1656238360000|2022-06-26 10:12:40|719.2|711.4|718.99|711.19|719.2|711.4|718.99|711.19|13
1656238370000|2022-06-26 10:12:50|719|711.2|718.25|710.45|719|711.2|718.18|710.38|17
1656238380000|2022-06-26 10:13:00|718.32|710.52|717.45|709.65|718.32|710.52|717.43|709.63|17
1656238390000|2022-06-26 10:13:10|717.46|709.66|718.03|710.23|718.17|710.37|717.46|709.66|24
1656238400000|2022-06-26 10:13:20|717.99|710.19|717.91|710.11|717.99|710.19|717.9|710.1|10
1656238410000|2022-06-26 10:13:30|717.92|710.12|717.96|710.16|717.97|710.17|717.91|710.11|11
1656238420000|2022-06-26 10:13:40|717.97|710.17|718.51|710.71|718.51|710.71|717.96|710.16|26
1656238430000|2022-06-26 10:13:50|718.52|710.72|718.49|710.69|718.68|710.88|718.49|710.69|18
1656238440000|2022-06-26 10:14:00|718.47|710.67|718.67|710.87|718.67|710.87|718.47|710.67|16
1656238450000|2022-06-26 10:14:10|718.7|710.9|718.65|710.85|718.7|710.9|718.64|710.84|7
1656238460000|2022-06-26 10:14:20|718.68|710.88|718.67|710.87|718.68|710.88|718.66|710.86|6
1656238470000|2022-06-26 10:14:30|718.66|710.86|718.29|710.49|718.68|710.88|718.29|710.49|14
1656238480000|2022-06-26 10:14:40|718.3|710.5|718.27|710.47|718.31|710.51|718.25|710.45|7
1656238490000|2022-06-26 10:14:50|718.26|710.46|718.01|710.21|718.26|710.46|718.01|710.21|11
1656238500000|2022-06-26 10:15:00|718|710.2|717.77|709.97|718.13|710.33|717.46|709.66|29
1656238510000|2022-06-26 10:15:10|717.85|710.05|718.22|710.42|718.23|710.43|717.82|710.02|24
1656238520000|2022-06-26 10:15:20|718.21|710.41|718.87|711.07|718.87|711.07|718.19|710.39|17
1656238530000|2022-06-26 10:15:30|718.89|711.09|719.16|711.36|719.17|711.37|718.78|710.98|25
1656238540000|2022-06-26 10:15:40|719.19|711.39|719.64|711.84|719.66|711.86|719.18|711.38|15
1656238550000|2022-06-26 10:15:50|719.63|711.83|719.46|711.66|719.66|711.86|719.46|711.66|10
1656238560000|2022-06-26 10:16:00|719.47|711.67|719.9|712.1|719.9|712.1|719.47|711.67|22
1656238570000|2022-06-26 10:16:10|719.89|712.09|720.05|712.25|720.1|712.3|719.88|712.08|16
1656238580000|2022-06-26 10:16:20|720.06|712.26|720.1|712.3|720.11|712.31|719.95|712.15|19
1656238590000|2022-06-26 10:16:30|720.07|712.27|720|712.2|720.09|712.29|719.87|712.07|26
1656238600000|2022-06-26 10:16:40|720.01|712.21|720.03|712.23|720.07|712.27|719.93|712.13|22
1656238610000|2022-06-26 10:16:50|720.01|712.21|719.95|712.15|720.06|712.26|719.93|712.13|20
1656238620000|2022-06-26 10:17:00|720.1|712.3|720.05|712.25|720.1|712.3|719.98|712.18|17
1656238630000|2022-06-26 10:17:10|720.02|712.22|720.02|712.22|720.06|712.26|719.95|712.15|23
1656238640000|2022-06-26 10:17:20|720|712.2|720.01|712.21|720.06|712.26|719.95|712.15|16
1656238650000|2022-06-26 10:17:30|719.99|712.19|719.97|712.17|720.05|712.25|719.93|712.13|14
1656238660000|2022-06-26 10:17:40|719.93|712.13|719.75|711.95|720.02|712.22|719.56|711.76|24
1656238670000|2022-06-26 10:17:50|719.73|711.93|719.78|711.98|719.8|712|719.44|711.64|23
1656238680000|2022-06-26 10:18:00|719.89|712.09|720.07|712.27|720.07|712.27|719.89|712.09|24
1656238690000|2022-06-26 10:18:10|720.16|712.36|720.04|712.24|720.16|712.36|720.04|712.24|13
1656238700000|2022-06-26 10:18:20|720.17|712.37|720.03|712.23|720.17|712.37|720|712.2|15
1656238710000|2022-06-26 10:18:30|720.02|712.22|720|712.2|720.06|712.26|719.96|712.16|28
1656238720000|2022-06-26 10:18:40|720.01|712.21|720.1|712.3|720.11|712.31|719.98|712.18|20
1656238730000|2022-06-26 10:18:50|720.11|712.31|720|712.2|720.15|712.35|720|712.2|21
1656238740000|2022-06-26 10:19:00|719.99|712.19|720.07|712.27|720.12|712.32|719.91|712.11|22
1656238750000|2022-06-26 10:19:10|719.97|712.17|720.18|712.38|720.32|712.52|719.96|712.16|23
1656238760000|2022-06-26 10:19:20|720.17|712.37|720.66|712.86|720.67|712.87|720.03|712.23|23
1656238770000|2022-06-26 10:19:30|720.65|712.85|720.17|712.37|720.65|712.85|720.17|712.37|28
1656238780000|2022-06-26 10:19:40|720.19|712.39|720.08|712.28|720.4|712.6|720.08|712.28|27
1656238790000|2022-06-26 10:19:50|720.05|712.25|720.14|712.34|720.15|712.35|720.04|712.24|26
1656238800000|2022-06-26 10:20:00|720.13|712.33|719.98|712.18|720.13|712.33|719.96|712.16|21
1656238810000|2022-06-26 10:20:10|719.99|712.19|720.02|712.22|720.05|712.25|719.94|712.14|14
1656238820000|2022-06-26 10:20:20|720.03|712.23|720.06|712.26|720.13|712.33|719.98|712.18|14
1656238830000|2022-06-26 10:20:30|720.05|712.25|720.61|712.81|720.64|712.84|720.05|712.25|22
1656238840000|2022-06-26 10:20:40|720.56|712.76|720.21|712.41|720.61|712.81|720.21|712.41|19
1656238850000|2022-06-26 10:20:50|720.22|712.42|720.27|712.47|720.37|712.57|720.21|712.41|22
1656238860000|2022-06-26 10:21:00|720.26|712.46|720.37|712.57|720.39|712.59|720.24|712.44|23
1656238870000|2022-06-26 10:21:10|720.4|712.6|720.39|712.59|720.54|712.74|720.38|712.58|24
1656238880000|2022-06-26 10:21:20|720.4|712.6|720.16|712.36|720.42|712.62|720.13|712.33|24
1656238890000|2022-06-26 10:21:30|720.12|712.32|719.47|711.67|720.12|712.32|719.35|711.55|27
1656238900000|2022-06-26 10:21:40|719.5|711.7|719.7|711.9|719.72|711.92|719.46|711.66|24
1656238910000|2022-06-26 10:21:50|719.67|711.87|719.93|712.13|719.94|712.14|719.64|711.84|25
1656238920000|2022-06-26 10:22:00|719.92|712.12|720.06|712.26|720.06|712.26|719.92|712.12|18
1656238930000|2022-06-26 10:22:10|720.07|712.27|719.91|712.11|720.08|712.28|719.91|712.11|21
1656238940000|2022-06-26 10:22:20|719.94|712.14|720.18|712.38|720.2|712.4|719.92|712.12|20
1656238950000|2022-06-26 10:22:30|720.17|712.37|720.21|712.41|720.21|712.41|720.06|712.26|19
1656238960000|2022-06-26 10:22:40|720.24|712.44|720.65|712.85|720.68|712.88|720.24|712.44|24
1656238970000|2022-06-26 10:22:50|720.69|712.89|720.79|712.99|720.83|713.03|720.69|712.89|19
1656238980000|2022-06-26 10:23:00|720.78|712.98|720.63|712.83|720.94|713.14|720.61|712.81|18
1656238990000|2022-06-26 10:23:10|720.62|712.82|720.26|712.46|720.64|712.84|720.17|712.37|21
1656239000000|2022-06-26 10:23:20|720.27|712.47|720.42|712.62|720.42|712.62|720.24|712.44|15
1656239010000|2022-06-26 10:23:30|720.43|712.63|721.03|713.23|721.03|713.23|720.33|712.53|28
1656239020000|2022-06-26 10:23:40|721.01|713.21|721.06|713.26|721.1|713.3|720.92|713.12|19
1656239030000|2022-06-26 10:23:50|721.05|713.25|721.04|713.24|721.05|713.25|720.98|713.18|19
1656239040000|2022-06-26 10:24:00|721.03|713.23|720.16|712.36|721.04|713.24|720.04|712.24|22
1656239050000|2022-06-26 10:24:10|720.15|712.35|719.5|711.7|720.19|712.39|719.5|711.7|24
1656239060000|2022-06-26 10:24:20|719.49|711.69|719.99|712.19|720.04|712.24|719.49|711.69|21
1656239070000|2022-06-26 10:24:30|720|712.2|719.77|711.97|720.02|712.22|719.69|711.89|21
1656239080000|2022-06-26 10:24:40|719.81|712.01|719.4|711.6|719.83|712.03|719.39|711.59|27
1656239090000|2022-06-26 10:24:50|719.42|711.62|719.88|712.08|720.01|712.21|719.41|711.61|23
1656239100000|2022-06-26 10:25:00|719.9|712.1|719.86|712.06|719.93|712.13|719.85|712.05|22
1656239110000|2022-06-26 10:25:10|719.87|712.07|719.95|712.15|719.97|712.17|719.85|712.05|23
1656239120000|2022-06-26 10:25:20|719.96|712.16|719.98|712.18|720.08|712.28|719.9|712.1|23
1656239130000|2022-06-26 10:25:30|719.99|712.19|720.06|712.26|720.12|712.32|719.98|712.18|21
1656239140000|2022-06-26 10:25:40|720.04|712.24|719.99|712.19|720.07|712.27|719.95|712.15|21
1656239150000|2022-06-26 10:25:50|719.97|712.17|719.96|712.16|720.01|712.21|719.95|712.15|15
1656239160000|2022-06-26 10:26:00|719.95|712.15|720.08|712.28|720.1|712.3|719.95|712.15|16
1656239170000|2022-06-26 10:26:10|720.05|712.25|720.05|712.25|720.1|712.3|720.04|712.24|15
1656239180000|2022-06-26 10:26:20|720.04|712.24|720.97|713.17|720.97|713.17|720.04|712.24|25
1656239190000|2022-06-26 10:26:30|720.96|713.16|720.88|713.08|721.1|713.3|720.8|713|24
1656239200000|2022-06-26 10:26:40|720.89|713.09|720.96|713.16|721.02|713.22|720.89|713.09|22
1656239210000|2022-06-26 10:26:50|720.94|713.14|721|713.2|721.07|713.27|720.94|713.14|19
1656239220000|2022-06-26 10:27:00|720.99|713.19|721.06|713.26|721.17|713.37|720.99|713.19|22
1656239230000|2022-06-26 10:27:10|721.05|713.25|721|713.2|721.09|713.29|721|713.2|18
1656239240000|2022-06-26 10:27:20|720.99|713.19|721.02|713.22|721.09|713.29|720.99|713.19|17
1656239250000|2022-06-26 10:27:30|721.04|713.24|720.4|712.6|721.04|713.24|720.36|712.56|21
1656239260000|2022-06-26 10:27:40|720.41|712.61|720.88|713.08|720.88|713.08|720.38|712.58|27
1656239270000|2022-06-26 10:27:50|720.87|713.07|720.48|712.68|720.87|713.07|720.3|712.5|23
1656239280000|2022-06-26 10:28:00|720.47|712.67|720.33|712.53|720.47|712.67|720.21|712.41|21
1656239290000|2022-06-26 10:28:10|720.34|712.54|720.29|712.49|720.43|712.63|720.26|712.46|17
1656239300000|2022-06-26 10:28:20|720.3|712.5|720.31|712.51|720.41|712.61|720.28|712.48|14
1656239310000|2022-06-26 10:28:30|720.33|712.53|720.93|713.13|720.93|713.13|720.3|712.5|21
1656239320000|2022-06-26 10:28:40|721.01|713.21|720.34|712.54|721.12|713.32|720.29|712.49|30
1656239330000|2022-06-26 10:28:50|720.33|712.53|719.98|712.18|720.36|712.56|719.9|712.1|29
1656239340000|2022-06-26 10:29:00|719.97|712.17|720.04|712.24|720.21|712.41|719.97|712.17|28
1656239350000|2022-06-26 10:29:10|720.03|712.23|720.04|712.24|720.14|712.34|720|712.2|21
1656239360000|2022-06-26 10:29:20|720.02|712.22|718.61|710.81|720.05|712.25|718.61|710.81|27
1656239370000|2022-06-26 10:29:30|718.6|710.8|718.53|710.73|718.66|710.86|718.5|710.7|15
1656239380000|2022-06-26 10:29:40|718.56|710.76|718.72|710.92|718.75|710.95|718.52|710.72|21
1656239390000|2022-06-26 10:29:50|718.68|710.88|718.15|710.35|718.68|710.88|718.1|710.3|22
1656239400000|2022-06-26 10:30:00|718.07|710.27|718.4|710.6|718.4|710.6|717.55|709.75|29
1656239410000|2022-06-26 10:30:10|718.48|710.68|718.46|710.66|718.87|711.07|718.39|710.59|29
1656239420000|2022-06-26 10:30:20|718.47|710.67|718.91|711.11|718.97|711.17|718.38|710.58|17
1656239430000|2022-06-26 10:30:30|718.9|711.1|718.94|711.14|718.95|711.15|718.81|711.01|25
1656239440000|2022-06-26 10:30:40|718.95|711.15|718.85|711.05|718.97|711.17|718.79|710.99|23
1656239450000|2022-06-26 10:30:50|718.86|711.06|718.89|711.09|719.03|711.23|718.83|711.03|20
1656239460000|2022-06-26 10:31:00|718.8|711|718.32|710.52|718.8|711|718.32|710.52|26
1656239470000|2022-06-26 10:31:10|718.33|710.53|718.33|710.53|718.38|710.58|718.27|710.47|22
1656239480000|2022-06-26 10:31:20|718.29|710.49|717.35|709.55|718.32|710.52|717.35|709.55|27
1656239490000|2022-06-26 10:31:30|717.34|709.54|717.45|709.65|717.53|709.73|717.33|709.53|26
1656239500000|2022-06-26 10:31:40|717.39|709.59|717.32|709.52|717.41|709.61|717.24|709.44|21
1656239510000|2022-06-26 10:31:50|717.35|709.55|717.29|709.49|717.4|709.6|717.28|709.48|22
1656239520000|2022-06-26 10:32:00|717.31|709.51|717.05|709.25|717.37|709.57|717.02|709.22|26
1656239530000|2022-06-26 10:32:10|717.04|709.24|717.03|709.23|717.07|709.27|716.93|709.13|29
1656239540000|2022-06-26 10:32:20|716.94|709.14|716.67|708.87|716.94|709.14|716.45|708.65|24
1656239550000|2022-06-26 10:32:30|716.64|708.84|716.89|709.09|716.91|709.11|716.46|708.66|27
1656239560000|2022-06-26 10:32:40|716.87|709.07|716.85|709.05|716.92|709.12|716.76|708.96|27
1656239570000|2022-06-26 10:32:50|716.84|709.04|716.86|709.06|716.9|709.1|716.8|709|18
1656239580000|2022-06-26 10:33:00|716.83|709.03|717.11|709.31|717.11|709.31|716.78|708.98|31
1656239590000|2022-06-26 10:33:10|717.13|709.33|717.17|709.37|717.32|709.52|717.13|709.33|23
1656239600000|2022-06-26 10:33:20|717.14|709.34|717.63|709.83|717.63|709.83|717.14|709.34|20
1656239610000|2022-06-26 10:33:30|717.64|709.84|717.28|709.48|717.86|710.06|717.28|709.48|31
1656239620000|2022-06-26 10:33:40|717.26|709.46|717.15|709.35|717.26|709.46|717.14|709.34|18
1656239630000|2022-06-26 10:33:50|717.16|709.36|717.14|709.34|717.18|709.38|717.14|709.34|10
1656239640000|2022-06-26 10:34:00|717.15|709.35|717.13|709.33|717.15|709.35|717.01|709.21|10
1656239650000|2022-06-26 10:34:10|717.14|709.34|717.3|709.5|717.33|709.53|717.14|709.34|16
1656239660000|2022-06-26 10:34:20|717.34|709.54|717.94|710.14|717.97|710.17|717.34|709.54|22
1656239670000|2022-06-26 10:34:30|717.93|710.13|719.14|711.34|719.14|711.34|717.93|710.13|27
1656239680000|2022-06-26 10:34:40|719.13|711.33|718.4|710.6|719.2|711.4|718.39|710.59|24
1656239690000|2022-06-26 10:34:50|718.39|710.59|718.67|710.87|719.05|711.25|718.39|710.59|17
1656239700000|2022-06-26 10:35:00|718.66|710.86|719.02|711.22|719.04|711.24|718.66|710.86|23
1656239710000|2022-06-26 10:35:10|719.03|711.23|719.12|711.32|719.2|711.4|719.01|711.21|16
1656239720000|2022-06-26 10:35:20|719.11|711.31|718.46|710.66|719.12|711.32|718.46|710.66|22
1656239730000|2022-06-26 10:35:30|718.47|710.67|717.46|709.66|718.47|710.67|717.46|709.66|24
1656239740000|2022-06-26 10:35:40|717.45|709.65|717.4|709.6|717.52|709.72|717.36|709.56|20
1656239750000|2022-06-26 10:35:50|717.41|709.61|717.88|710.08|718|710.2|717.38|709.58|21
1656239760000|2022-06-26 10:36:00|717.9|710.1|717.38|709.58|717.91|710.11|717.38|709.58|32
1656239770000|2022-06-26 10:36:10|717.37|709.57|717.31|709.51|717.44|709.64|717.31|709.51|20
1656239780000|2022-06-26 10:36:20|717.29|709.49|717.45|709.65|717.61|709.81|717.29|709.49|23
1656239790000|2022-06-26 10:36:30|717.46|709.66|717.37|709.57|717.62|709.82|717.34|709.54|21
1656239800000|2022-06-26 10:36:40|717.39|709.59|717.33|709.53|717.39|709.59|717.32|709.52|20
1656239810000|2022-06-26 10:36:50|717.34|709.54|717.35|709.55|717.39|709.59|717.32|709.52|12
1656239820000|2022-06-26 10:37:00|717.37|709.57|717.98|710.18|718.01|710.21|717.37|709.57|19
1656239830000|2022-06-26 10:37:10|718|710.2|718.12|710.32|718.12|710.32|717.89|710.09|13
1656239840000|2022-06-26 10:37:20|718.1|710.3|718.1|710.3|718.1|710.3|718.1|710.3|1
1656239850000|2022-06-26 10:37:30|718.08|710.28|718.01|710.21|718.1|710.3|717.98|710.18|15
1656239860000|2022-06-26 10:37:40|718|710.2|717.36|709.56|718|710.2|717.27|709.47|29
1656239870000|2022-06-26 10:37:50|717.35|709.55|717.32|709.52|717.39|709.59|717.25|709.45|17
1656239880000|2022-06-26 10:38:00|717.27|709.47|717.78|709.98|717.8|710|717.26|709.46|23
1656239890000|2022-06-26 10:38:10|717.9|710.1|717.57|709.77|718|710.2|717.48|709.68|24
1656239900000|2022-06-26 10:38:20|717.58|709.78|717.49|709.69|717.82|710.02|717.48|709.68|28
1656239910000|2022-06-26 10:38:30|717.52|709.72|717.41|709.61|717.67|709.87|717.36|709.56|23
1656239920000|2022-06-26 10:38:40|717.43|709.63|718.32|710.52|718.34|710.54|717.43|709.63|25
1656239930000|2022-06-26 10:38:50|718.31|710.51|718.3|710.5|718.32|710.52|718.3|710.5|8
1656239940000|2022-06-26 10:39:00|718.32|710.52|718.3|710.5|718.34|710.54|718.28|710.48|13
1656239950000|2022-06-26 10:39:10|718.31|710.51|718.52|710.72|718.52|710.72|718.31|710.51|13
1656239960000|2022-06-26 10:39:20|718.57|710.77|718.42|710.62|719.04|711.24|718.42|710.62|16
1656239970000|2022-06-26 10:39:30|718.41|710.61|718.4|710.6|718.41|710.61|718.36|710.56|6
1656239980000|2022-06-26 10:39:40|718.44|710.64|718.44|710.64|718.44|710.64|718.44|710.64|1
1656239990000|2022-06-26 10:39:50|718.43|710.63|718.48|710.68|718.48|710.68|718.43|710.63|7
1656240000000|2022-06-26 10:40:00|718.49|710.69|718.51|710.71|718.51|710.71|718.49|710.69|2
1656240010000|2022-06-26 10:40:10|718.68|710.88|718.39|710.59|718.99|711.19|718.36|710.56|21
1656240020000|2022-06-26 10:40:20|718.38|710.58|718.29|710.49|718.39|710.59|718.29|710.49|4
1656240030000|2022-06-26 10:40:30|718.28|710.48|717.68|709.88|718.28|710.48|717.67|709.87|15
1656240040000|2022-06-26 10:40:40|717.67|709.87|717.53|709.73|717.67|709.87|717.49|709.69|11
1656240050000|2022-06-26 10:40:50|717.52|709.72|717.4|709.6|717.52|709.72|717.39|709.59|19
1656240060000|2022-06-26 10:41:00|717.39|709.59|717.48|709.68|717.49|709.69|717.34|709.54|12
1656240070000|2022-06-26 10:41:10|717.47|709.67|717.39|709.59|717.47|709.67|717.38|709.58|13
1656240080000|2022-06-26 10:41:20|717.41|709.61|717.44|709.64|717.5|709.7|717.41|709.61|15
1656240090000|2022-06-26 10:41:30|717.47|709.67|717.53|709.73|717.54|709.74|717.42|709.62|20
1656240100000|2022-06-26 10:41:40|717.51|709.71|717.77|709.97|717.8|710|717.49|709.69|14
1656240110000|2022-06-26 10:41:50|717.79|709.99|717.59|709.79|717.79|709.99|717.58|709.78|10
1656240120000|2022-06-26 10:42:00|717.46|709.66|717.44|709.64|717.88|710.08|717.44|709.64|26
1656240140000|2022-06-26 10:42:20|717.45|709.65|717.45|709.65|717.73|709.93|717.45|709.65|12
1656240150000|2022-06-26 10:42:30|717.46|709.66|717.47|709.67|717.49|709.69|717.46|709.66|4
1656240160000|2022-06-26 10:42:40|717.49|709.69|717.49|709.69|717.49|709.69|717.49|709.69|1
1656240170000|2022-06-26 10:42:50|717.41|709.61|717.41|709.61|717.41|709.61|717.41|709.61|1
1656240180000|2022-06-26 10:43:00|717.39|709.59|717.37|709.57|717.39|709.59|717.37|709.57|9
1656240190000|2022-06-26 10:43:10|717.31|709.51|717.17|709.37|717.31|709.51|717.17|709.37|11
1656240200000|2022-06-26 10:43:20|717.18|709.38|717.18|709.38|717.28|709.48|717.15|709.35|14
1656240210000|2022-06-26 10:43:30|717.2|709.4|717.23|709.43|717.23|709.43|717.18|709.38|7
1656240220000|2022-06-26 10:43:40|717.3|709.5|717.22|709.42|717.48|709.68|717.22|709.42|20
1656240230000|2022-06-26 10:43:50|717.23|709.43|717.34|709.54|717.36|709.56|717.23|709.43|17
1656240240000|2022-06-26 10:44:00|717.35|709.55|717.54|709.74|717.54|709.74|717.34|709.54|7
1656240250000|2022-06-26 10:44:10|717.55|709.75|717.54|709.74|717.55|709.75|717.34|709.54|18
1656240260000|2022-06-26 10:44:20|717.55|709.75|717.42|709.62|717.55|709.75|717.4|709.6|12
1656240270000|2022-06-26 10:44:30|717.43|709.63|717.46|709.66|717.53|709.73|717.43|709.63|8
1656240280000|2022-06-26 10:44:40|717.44|709.64|717.45|709.65|717.46|709.66|717.44|709.64|4
1656240300000|2022-06-26 10:45:00|717.41|709.61|717.3|709.5|717.41|709.61|717.01|709.21|26
1656240310000|2022-06-26 10:45:10|717.28|709.48|717.28|709.48|717.3|709.5|717.28|709.48|9
1656240320000|2022-06-26 10:45:20|717.3|709.5|716.74|708.94|717.32|709.52|716.69|708.89|17
1656240330000|2022-06-26 10:45:30|716.83|709.03|716.68|708.88|717.13|709.33|716.67|708.87|24
1656240340000|2022-06-26 10:45:40|716.67|708.87|716.94|709.14|716.98|709.18|716.67|708.87|12
1656240350000|2022-06-26 10:45:50|716.93|709.13|716.75|708.95|716.94|709.14|716.75|708.95|25
1656240360000|2022-06-26 10:46:00|716.77|708.97|716.82|709.02|717.08|709.28|716.72|708.92|21
1656240370000|2022-06-26 10:46:10|716.91|709.11|716.93|709.13|716.96|709.16|716.91|709.11|7
1656240380000|2022-06-26 10:46:20|716.87|709.07|717.02|709.22|717.02|709.22|716.87|709.07|8
1656240390000|2022-06-26 10:46:30|717.01|709.21|717.01|709.21|717.02|709.22|717|709.2|5
1656240400000|2022-06-26 10:46:40|717|709.2|717.07|709.27|717.08|709.28|717|709.2|9
1656240410000|2022-06-26 10:46:50|716.96|709.16|716.8|709|717.01|709.21|716.78|708.98|20
1656240420000|2022-06-26 10:47:00|716.96|709.16|717.1|709.3|717.1|709.3|716.95|709.15|15
1656240430000|2022-06-26 10:47:10|717.11|709.31|717.56|709.76|717.56|709.76|717.11|709.31|14
1656240440000|2022-06-26 10:47:20|717.57|709.77|717.47|709.67|717.62|709.82|717.47|709.67|17
1656240450000|2022-06-26 10:47:30|717.48|709.68|717.73|709.93|717.83|710.03|717.46|709.66|18
1656240460000|2022-06-26 10:47:40|717.79|709.99|717.84|710.04|717.86|710.06|717.65|709.85|24
1656240470000|2022-06-26 10:47:50|717.83|710.03|717.69|709.89|717.83|710.03|717.63|709.83|17
1656240480000|2022-06-26 10:48:00|717.71|709.91|717.42|709.62|717.81|710.01|717.41|709.61|18
1656240490000|2022-06-26 10:48:10|717.38|709.58|717.29|709.49|717.38|709.58|717.29|709.49|12
1656240500000|2022-06-26 10:48:20|717.3|709.5|717.35|709.55|717.35|709.55|717.3|709.5|6
1656240510000|2022-06-26 10:48:30|717.34|709.54|717.3|709.5|717.35|709.55|717.22|709.42|15
1656240520000|2022-06-26 10:48:40|717.33|709.53|717.33|709.53|717.37|709.57|717.25|709.45|16
1656240530000|2022-06-26 10:48:50|717.35|709.55|717.35|709.55|717.35|709.55|717.35|709.55|1
1656240540000|2022-06-26 10:49:00|717.34|709.54|717.31|709.51|717.35|709.55|717.26|709.46|7
1656240550000|2022-06-26 10:49:10|717.35|709.55|717.82|710.02|717.85|710.05|717.34|709.54|20
1656240560000|2022-06-26 10:49:20|717.78|709.98|717.84|710.04|717.85|710.05|717.78|709.98|8
1656240570000|2022-06-26 10:49:30|717.85|710.05|718.03|710.23|718.04|710.24|717.81|710.01|15
1656240580000|2022-06-26 10:49:40|718.07|710.27|718.08|710.28|718.12|710.32|717.95|710.15|16
1656240590000|2022-06-26 10:49:50|718.07|710.27|718.19|710.39|718.19|710.39|718.07|710.27|8
1656240600000|2022-06-26 10:50:00|718.21|710.41|718.25|710.45|718.31|710.51|718.14|710.34|17
1656240610000|2022-06-26 10:50:10|718.28|710.48|718.91|711.11|718.96|711.16|718.28|710.48|21
1656240620000|2022-06-26 10:50:20|718.9|711.1|718.96|711.16|718.97|711.17|718.88|711.08|9
1656240630000|2022-06-26 10:50:30|718.95|711.15|718.93|711.13|718.97|711.17|718.93|711.13|9
1656240640000|2022-06-26 10:50:40|718.94|711.14|718.35|710.55|718.94|711.14|718.35|710.55|17
1656240650000|2022-06-26 10:50:50|718.33|710.53|718.28|710.48|718.34|710.54|718.28|710.48|5
1656240660000|2022-06-26 10:51:00|718.3|710.5|718.36|710.56|718.46|710.66|718.3|710.5|15
1656240670000|2022-06-26 10:51:10|718.35|710.55|718.46|710.66|718.46|710.66|718.34|710.54|11
1656240680000|2022-06-26 10:51:20|718.48|710.68|718.7|710.9|718.82|711.02|718.43|710.63|16
1656240690000|2022-06-26 10:51:30|718.71|710.91|718.47|710.67|718.79|710.99|718.4|710.6|12
1656240700000|2022-06-26 10:51:40|718.46|710.66|718.49|710.69|718.49|710.69|718.45|710.65|12
1656240710000|2022-06-26 10:51:50|718.6|710.8|718.56|710.76|718.6|710.8|718.45|710.65|17
1656240720000|2022-06-26 10:52:00|718.59|710.79|718.61|710.81|718.61|710.81|718.46|710.66|11
1656240730000|2022-06-26 10:52:10|718.63|710.83|719|711.2|719.01|711.21|718.49|710.69|24
1656240740000|2022-06-26 10:52:20|718.99|711.19|718.72|710.92|719|711.2|718.52|710.72|22
1656240750000|2022-06-26 10:52:30|718.71|710.91|718.53|710.73|718.72|710.92|718.52|710.72|9
1656240760000|2022-06-26 10:52:40|718.51|710.71|718.45|710.65|718.51|710.71|718.44|710.64|7
1656240770000|2022-06-26 10:52:50|718.44|710.64|718.45|710.65|718.45|710.65|718.44|710.64|4
1656240780000|2022-06-26 10:53:00|718.46|710.66|718.48|710.68|718.52|710.72|718.45|710.65|14
1656240790000|2022-06-26 10:53:10|718.47|710.67|718.47|710.67|718.47|710.67|718.47|710.67|1
1656240800000|2022-06-26 10:53:20|718.48|710.68|718.34|710.54|718.48|710.68|718.3|710.5|7
1656240810000|2022-06-26 10:53:30|718.35|710.55|718.37|710.57|718.37|710.57|718.34|710.54|7
1656240820000|2022-06-26 10:53:40|718.36|710.56|718.37|710.57|718.37|710.57|718.35|710.55|7
1656240840000|2022-06-26 10:54:00|718.36|710.56|718.35|710.55|718.37|710.57|718.35|710.55|3
1656240850000|2022-06-26 10:54:10|718.34|710.54|718.36|710.56|718.36|710.56|718.22|710.42|8
1656240860000|2022-06-26 10:54:20|718.37|710.57|718.55|710.75|718.55|710.75|718.33|710.53|11
1656240870000|2022-06-26 10:54:30|718.69|710.89|718.86|711.06|719.13|711.33|718.69|710.89|25
1656240880000|2022-06-26 10:54:40|718.87|711.07|719.08|711.28|719.08|711.28|718.87|711.07|16
1656240890000|2022-06-26 10:54:50|719.12|711.32|719.38|711.58|719.39|711.59|719.12|711.32|24
1656240900000|2022-06-26 10:55:00|719.42|711.62|719.84|712.04|719.86|712.06|719.37|711.57|23
1656240910000|2022-06-26 10:55:10|719.85|712.05|719.9|712.1|719.9|712.1|719.84|712.04|10
1656240920000|2022-06-26 10:55:20|719.91|712.11|719.98|712.18|720.01|712.21|719.91|712.11|6
1656240930000|2022-06-26 10:55:30|719.97|712.17|719.89|712.09|720|712.2|719.87|712.07|11
1656240940000|2022-06-26 10:55:40|719.97|712.17|719.98|712.18|719.98|712.18|719.96|712.16|8
1656240950000|2022-06-26 10:55:50|719.97|712.17|719.97|712.17|719.98|712.18|719.97|712.17|5
1656240960000|2022-06-26 10:56:00|719.96|712.16|719.98|712.18|719.99|712.19|719.96|712.16|4
1656240970000|2022-06-26 10:56:10|719.99|712.19|720.1|712.3|720.11|712.31|719.99|712.19|7
1656240980000|2022-06-26 10:56:20|720.11|712.31|720.27|712.47|720.31|712.51|720.11|712.31|17
1656240990000|2022-06-26 10:56:30|720.31|712.51|720.06|712.26|720.32|712.52|720.06|712.26|20
1656241000000|2022-06-26 10:56:40|720.07|712.27|720.08|712.28|720.17|712.37|720.07|712.27|9
1656241010000|2022-06-26 10:56:50|720.11|712.31|720.19|712.39|720.2|712.4|720.11|712.31|16
1656241020000|2022-06-26 10:57:00|720.24|712.44|720.3|712.5|720.32|712.52|720.24|712.44|11
1656241030000|2022-06-26 10:57:10|720.58|712.78|721|713.2|721|713.2|720.58|712.78|21
1656241040000|2022-06-26 10:57:20|721.01|713.21|720.94|713.14|721.01|713.21|720.92|713.12|15
1656241050000|2022-06-26 10:57:30|720.93|713.13|720.98|713.18|721.04|713.24|720.93|713.13|9
1656241060000|2022-06-26 10:57:40|721.01|713.21|720.41|712.61|721.01|713.21|720.38|712.58|18
1656241070000|2022-06-26 10:57:50|720.42|712.62|720.43|712.63|720.43|712.63|720.42|712.62|2
1656241080000|2022-06-26 10:58:00|720.41|712.61|720.41|712.61|720.44|712.64|720.38|712.58|10
1656241090000|2022-06-26 10:58:10|720.4|712.6|720.38|712.58|720.4|712.6|720.19|712.39|16
1656241100000|2022-06-26 10:58:20|720.4|712.6|720.47|712.67|720.47|712.67|720.39|712.59|10
1656241110000|2022-06-26 10:58:30|720.48|712.68|720.92|713.12|720.92|713.12|720.48|712.68|7
1656241120000|2022-06-26 10:58:40|720.83|713.03|720.93|713.13|720.94|713.14|720.78|712.98|24
1656241130000|2022-06-26 10:58:50|720.86|713.06|720.96|713.16|720.96|713.16|720.86|713.06|12
1656241140000|2022-06-26 10:59:00|720.95|713.15|720.97|713.17|720.97|713.17|720.86|713.06|10
1656241150000|2022-06-26 10:59:10|720.98|713.18|720.85|713.05|720.98|713.18|720.84|713.04|7
1656241160000|2022-06-26 10:59:20|720.86|713.06|720.36|712.56|720.9|713.1|720.36|712.56|16
1656241170000|2022-06-26 10:59:30|720.37|712.57|720.36|712.56|720.37|712.57|720.36|712.56|4
1656241180000|2022-06-26 10:59:40|720.38|712.58|720.45|712.65|720.48|712.68|720.38|712.58|12
1656241190000|2022-06-26 10:59:50|720.42|712.62|720.43|712.63|720.43|712.63|720.42|712.62|12
1656241200000|2022-06-26 11:00:00|720.46|712.66|720.5|712.7|720.74|712.94|720.41|712.61|18
1656241210000|2022-06-26 11:00:10|720.49|712.69|720.7|712.9|720.71|712.91|720.49|712.69|8
1656241220000|2022-06-26 11:00:20|720.71|712.91|720.29|712.49|720.76|712.96|720.28|712.48|15
1656241230000|2022-06-26 11:00:30|720.27|712.47|720.38|712.58|720.38|712.58|720.27|712.47|16
1656241240000|2022-06-26 11:00:40|720.39|712.59|720.44|712.64|720.46|712.66|720.39|712.59|5
1656241250000|2022-06-26 11:00:50|720.45|712.65|720.78|712.98|720.84|713.04|720.41|712.61|22
1656241260000|2022-06-26 11:01:00|720.82|713.02|720.83|713.03|720.95|713.15|720.72|712.92|26
1656241270000|2022-06-26 11:01:10|720.84|713.04|720.94|713.14|720.96|713.16|720.84|713.04|7
1656241290000|2022-06-26 11:01:30|720.95|713.15|720.88|713.08|721|713.2|720.88|713.08|17
1656241300000|2022-06-26 11:01:40|720.89|713.09|721.29|713.49|721.32|713.52|720.89|713.09|26
1656241310000|2022-06-26 11:01:50|721.3|713.5|721.13|713.33|721.3|713.5|721.13|713.33|11
1656241320000|2022-06-26 11:02:00|721.12|713.32|720.34|712.54|721.14|713.34|720.33|712.53|24
1656241330000|2022-06-26 11:02:10|720.35|712.55|720.46|712.66|720.46|712.66|720.35|712.55|13
1656241340000|2022-06-26 11:02:20|720.47|712.67|720.47|712.67|720.47|712.67|720.47|712.67|1
1656241350000|2022-06-26 11:02:30|720.48|712.68|720.77|712.97|720.84|713.04|720.47|712.67|14
1656241360000|2022-06-26 11:02:40|720.79|712.99|720.8|713|720.93|713.13|720.79|712.99|18
1656241370000|2022-06-26 11:02:50|720.81|713.01|720.83|713.03|720.83|713.03|720.8|713|9
1656241380000|2022-06-26 11:03:00|720.85|713.05|720.3|712.5|720.96|713.16|720.3|712.5|26
1656241390000|2022-06-26 11:03:10|720.39|712.59|720.23|712.43|720.4|712.6|720.23|712.43|11
1656241400000|2022-06-26 11:03:20|720.2|712.4|720.2|712.4|720.22|712.42|720.19|712.39|9
1656241410000|2022-06-26 11:03:30|720.19|712.39|720.22|712.42|720.22|712.42|720.19|712.39|3
1656241420000|2022-06-26 11:03:40|720.26|712.46|720.38|712.58|720.38|712.58|720.26|712.46|7
1656241430000|2022-06-26 11:03:50|720.36|712.56|720.34|712.54|720.36|712.56|720.33|712.53|7
1656241440000|2022-06-26 11:04:00|720.3|712.5|720.28|712.48|720.3|712.5|720.27|712.47|8
1656241460000|2022-06-26 11:04:20|720.25|712.45|720.25|712.45|720.25|712.45|720.24|712.44|3
1656241470000|2022-06-26 11:04:30|720.24|712.44|720.3|712.5|720.48|712.68|720.22|712.42|12
1656241480000|2022-06-26 11:04:40|720.31|712.51|720.14|712.34|720.41|712.61|720.12|712.32|18
1656241490000|2022-06-26 11:04:50|720.15|712.35|720.1|712.3|720.18|712.38|720.07|712.27|20
1656241500000|2022-06-26 11:05:00|720.08|712.28|720.12|712.32|720.17|712.37|720.05|712.25|18
1656241510000|2022-06-26 11:05:10|720.08|712.28|719.94|712.14|720.08|712.28|719.94|712.14|18
1656241520000|2022-06-26 11:05:20|719.95|712.15|719.41|711.61|719.96|712.16|719.41|711.61|27
1656241530000|2022-06-26 11:05:30|719.28|711.48|719.4|711.6|719.42|711.62|719.22|711.42|20
1656241540000|2022-06-26 11:05:40|719.38|711.58|719.92|712.12|719.92|712.12|719.25|711.45|21
1656241550000|2022-06-26 11:05:50|719.95|712.15|720.1|712.3|720.16|712.36|719.95|712.15|20
1656241560000|2022-06-26 11:06:00|720.09|712.29|720.13|712.33|720.13|712.33|720|712.2|15
1656241570000|2022-06-26 11:06:10|720.05|712.25|720.45|712.65|720.78|712.98|719.99|712.19|26
1656241580000|2022-06-26 11:06:20|720.26|712.46|720.26|712.46|720.29|712.49|720.19|712.39|18
1656241590000|2022-06-26 11:06:30|720.24|712.44|720.29|712.49|720.29|712.49|720.2|712.4|19
1656241600000|2022-06-26 11:06:40|720.27|712.47|720.18|712.38|720.27|712.47|720.17|712.37|18
1656241610000|2022-06-26 11:06:50|720.19|712.39|720.2|712.4|720.27|712.47|720.11|712.31|20
1656241620000|2022-06-26 11:07:00|720.18|712.38|720.19|712.39|720.23|712.43|720.14|712.34|22
1656241630000|2022-06-26 11:07:10|720.18|712.38|720.1|712.3|720.24|712.44|720.05|712.25|23
1656241640000|2022-06-26 11:07:20|720.09|712.29|719.29|711.49|720.12|712.32|719.29|711.49|24
1656241650000|2022-06-26 11:07:30|719.28|711.48|719.2|711.4|719.29|711.49|719.17|711.37|25
1656241660000|2022-06-26 11:07:40|719.21|711.41|718.42|710.62|719.36|711.56|718.42|710.62|26
1656241670000|2022-06-26 11:07:50|718.43|710.63|718.84|711.04|719.05|711.25|718.41|710.61|29
1656241680000|2022-06-26 11:08:00|718.86|711.06|718.89|711.09|718.99|711.19|718.71|710.91|20
1656241690000|2022-06-26 11:08:10|718.88|711.08|718.84|711.04|718.9|711.1|718.84|711.04|5
1656241700000|2022-06-26 11:08:20|718.75|710.95|718.84|711.04|718.84|711.04|718.75|710.95|11
1656241710000|2022-06-26 11:08:30|718.81|711.01|718.8|711|718.82|711.02|718.79|710.99|6
1656241720000|2022-06-26 11:08:40|718.81|711.01|718.82|711.02|718.86|711.06|718.8|711|13
1656241730000|2022-06-26 11:08:50|718.87|711.07|718.79|710.99|718.87|711.07|718.78|710.98|16
1656241740000|2022-06-26 11:09:00|718.8|711|718.79|710.99|718.86|711.06|718.79|710.99|15
1656241750000|2022-06-26 11:09:10|718.84|711.04|719.57|711.77|719.57|711.77|718.79|710.99|25
1656241760000|2022-06-26 11:09:20|719.56|711.76|719.68|711.88|719.77|711.97|719.56|711.76|17
1656241770000|2022-06-26 11:09:30|719.69|711.89|719.42|711.62|719.84|712.04|719.37|711.57|23
1656241780000|2022-06-26 11:09:40|719.43|711.63|719.42|711.62|719.51|711.71|719.39|711.59|18
1656241790000|2022-06-26 11:09:50|719.41|711.61|719.37|711.57|719.53|711.73|719.37|711.57|19
1656241800000|2022-06-26 11:10:00|719.38|711.58|719.37|711.57|719.43|711.63|719.25|711.45|19
1656241810000|2022-06-26 11:10:10|719.39|711.59|719.32|711.52|719.46|711.66|719.31|711.51|16
1656241820000|2022-06-26 11:10:20|719.33|711.53|719.77|711.97|719.8|712|719.32|711.52|19
1656241830000|2022-06-26 11:10:30|719.78|711.98|720.01|712.21|720.06|712.26|719.78|711.98|29
1656241840000|2022-06-26 11:10:40|720|712.2|719.94|712.14|720.08|712.28|719.91|712.11|23
1656241850000|2022-06-26 11:10:50|719.95|712.15|719.87|712.07|719.99|712.19|719.86|712.06|13
1656241860000|2022-06-26 11:11:00|719.88|712.08|719.95|712.15|719.95|712.15|719.88|712.08|8
1656241870000|2022-06-26 11:11:10|719.94|712.14|720.09|712.29|720.09|712.29|719.94|712.14|9
1656241880000|2022-06-26 11:11:20|720.11|712.31|720.01|712.21|720.11|712.31|720|712.2|14
1656241890000|2022-06-26 11:11:30|720|712.2|719.99|712.19|720.03|712.23|719.99|712.19|12
1656241900000|2022-06-26 11:11:40|719.98|712.18|719.98|712.18|720|712.2|719.98|712.18|11
1656241910000|2022-06-26 11:11:50|719.99|712.19|720.07|712.27|720.07|712.27|719.98|712.18|9
1656241920000|2022-06-26 11:12:00|720.02|712.22|720.03|712.23|720.03|712.23|720.01|712.21|8
1656241930000|2022-06-26 11:12:10|720.02|712.22|719.98|712.18|720.02|712.22|719.94|712.14|18
1656241940000|2022-06-26 11:12:20|719.96|712.16|719.45|711.65|719.97|712.17|719.43|711.63|15
1656241950000|2022-06-26 11:12:30|719.44|711.64|719.44|711.64|719.45|711.65|719.44|711.64|5
1656241960000|2022-06-26 11:12:40|719.45|711.65|719.44|711.64|719.46|711.66|719.43|711.63|12
1656241970000|2022-06-26 11:12:50|719.45|711.65|719.73|711.93|719.73|711.93|719.44|711.64|13
1656241980000|2022-06-26 11:13:00|719.75|711.95|720.29|712.49|720.29|712.49|719.75|711.95|24
1656241990000|2022-06-26 11:13:10|720.22|712.42|720.85|713.05|720.85|713.05|720.21|712.41|11
1656242000000|2022-06-26 11:13:20|720.86|713.06|721.06|713.26|721.07|713.27|720.86|713.06|20
1656242010000|2022-06-26 11:13:30|721.08|713.28|721.28|713.48|721.28|713.48|721.02|713.22|18
1656242020000|2022-06-26 11:13:40|721.34|713.54|721.37|713.57|721.75|713.95|721.24|713.44|29
1656242030000|2022-06-26 11:13:50|721.38|713.58|721.37|713.57|721.38|713.58|721.37|713.57|8
1656242040000|2022-06-26 11:14:00|721.38|713.58|721.84|714.04|721.84|714.04|721.37|713.57|13
1656242050000|2022-06-26 11:14:10|721.86|714.06|721.97|714.17|722|714.2|721.86|714.06|17
1656242060000|2022-06-26 11:14:20|721.96|714.16|721.23|713.43|721.96|714.16|721.22|713.42|21
1656242070000|2022-06-26 11:14:30|721.25|713.45|721.13|713.33|721.33|713.53|721.13|713.33|17
1656242080000|2022-06-26 11:14:40|721.14|713.34|721.29|713.49|721.3|713.5|721.14|713.34|18
1656242090000|2022-06-26 11:14:50|721.3|713.5|721.27|713.47|721.3|713.5|721.27|713.47|4
1656242100000|2022-06-26 11:15:00|721.28|713.48|721.26|713.46|721.32|713.52|721.22|713.42|19
1656242110000|2022-06-26 11:15:10|721.21|713.41|721.25|713.45|721.35|713.55|721.19|713.39|23
1656242120000|2022-06-26 11:15:20|721.27|713.47|721.01|713.21|721.27|713.47|721|713.2|22
1656242130000|2022-06-26 11:15:30|721|713.2|721.08|713.28|721.24|713.44|720.98|713.18|21
1656242140000|2022-06-26 11:15:40|721.06|713.26|721.15|713.35|721.16|713.36|720.99|713.19|14
1656242150000|2022-06-26 11:15:50|721.13|713.33|720.96|713.16|721.13|713.33|720.89|713.09|23
1656242160000|2022-06-26 11:16:00|720.97|713.17|721.02|713.22|721.02|713.22|720.89|713.09|12
1656242170000|2022-06-26 11:16:10|721.01|713.21|721.05|713.25|721.06|713.26|720.91|713.11|16
1656242180000|2022-06-26 11:16:20|721.03|713.23|721.04|713.24|721.14|713.34|720.97|713.17|18
1656242190000|2022-06-26 11:16:30|721.05|713.25|721.05|713.25|721.09|713.29|721.04|713.24|17
1656242200000|2022-06-26 11:16:40|721.04|713.24|721.01|713.21|721.19|713.39|721|713.2|24
1656242210000|2022-06-26 11:16:50|721.04|713.24|721.09|713.29|721.15|713.35|721.04|713.24|19
1656242220000|2022-06-26 11:17:00|721.08|713.28|721.16|713.36|721.19|713.39|721.08|713.28|13
1656242230000|2022-06-26 11:17:10|721.17|713.37|721.11|713.31|721.22|713.42|721.1|713.3|14
1656242240000|2022-06-26 11:17:20|721.12|713.32|721.18|713.38|721.18|713.38|721.1|713.3|15
1656242250000|2022-06-26 11:17:30|721.16|713.36|721.2|713.4|721.21|713.41|721.11|713.31|16
1656242260000|2022-06-26 11:17:40|721.22|713.42|721.12|713.32|721.23|713.43|721.05|713.25|17
1656242270000|2022-06-26 11:17:50|721.13|713.33|721.09|713.29|721.15|713.35|721.05|713.25|21
1656242280000|2022-06-26 11:18:00|721.08|713.28|721.11|713.31|721.16|713.36|721.08|713.28|17
1656242290000|2022-06-26 11:18:10|721.09|713.29|720.96|713.16|721.1|713.3|720.92|713.12|24
1656242300000|2022-06-26 11:18:20|720.95|713.15|720.68|712.88|721.01|713.21|720.63|712.83|23
1656242310000|2022-06-26 11:18:30|720.69|712.89|720.74|712.94|720.83|713.03|720.57|712.77|27
1656242320000|2022-06-26 11:18:40|720.75|712.95|720.79|712.99|720.79|712.99|720.71|712.91|18
1656242330000|2022-06-26 11:18:50|720.78|712.98|720.68|712.88|720.8|713|720.67|712.87|14
1656242340000|2022-06-26 11:19:00|720.69|712.89|720.64|712.84|720.76|712.96|720.6|712.8|19
1656242350000|2022-06-26 11:19:10|720.62|712.82|720.33|712.53|720.71|712.91|720.32|712.52|15
1656242360000|2022-06-26 11:19:20|720.32|712.52|720.47|712.67|720.47|712.67|720.25|712.45|20
1656242370000|2022-06-26 11:19:30|720.46|712.66|720.51|712.71|720.51|712.71|720.31|712.51|22
1656242380000|2022-06-26 11:19:40|720.52|712.72|720.61|712.81|720.87|713.07|720.52|712.72|19
1656242390000|2022-06-26 11:19:50|720.64|712.84|720.85|713.05|720.88|713.08|720.64|712.84|23
1656242400000|2022-06-26 11:20:00|720.89|713.09|720.85|713.05|720.96|713.16|720.79|712.99|25
1656242410000|2022-06-26 11:20:10|720.86|713.06|720.79|712.99|720.9|713.1|720.79|712.99|18
1656242420000|2022-06-26 11:20:20|720.8|713|720.65|712.85|720.86|713.06|720.65|712.85|25
1656242430000|2022-06-26 11:20:30|720.38|712.58|721.06|713.26|721.06|713.26|720.32|712.52|28
1656242440000|2022-06-26 11:20:40|721.08|713.28|721.17|713.37|721.23|713.43|721.01|713.21|22
1656242450000|2022-06-26 11:20:50|721.19|713.39|721.25|713.45|721.28|713.48|721.19|713.39|15
1656242460000|2022-06-26 11:21:00|721.24|713.44|721.2|713.4|721.32|713.52|721.12|713.32|18
1656242470000|2022-06-26 11:21:10|721.15|713.35|721.21|713.41|721.24|713.44|721.09|713.29|14
1656242480000|2022-06-26 11:21:20|721.2|713.4|720.92|713.12|721.2|713.4|720.91|713.11|19
1656242490000|2022-06-26 11:21:30|720.95|713.15|721.05|713.25|721.13|713.33|720.9|713.1|27
1656242500000|2022-06-26 11:21:40|721.11|713.31|721.2|713.4|721.27|713.47|721.06|713.26|20
1656242510000|2022-06-26 11:21:50|721.19|713.39|721.25|713.45|721.25|713.45|721.03|713.23|31
1656242520000|2022-06-26 11:22:00|721.22|713.42|721.09|713.29|721.22|713.42|721.07|713.27|20
1656242530000|2022-06-26 11:22:10|721.1|713.3|721.16|713.36|721.19|713.39|721.07|713.27|20
1656242540000|2022-06-26 11:22:20|721.14|713.34|720.89|713.09|721.18|713.38|720.89|713.09|21
1656242550000|2022-06-26 11:22:30|721.01|713.21|720.95|713.15|721.03|713.23|720.94|713.14|19
1656242560000|2022-06-26 11:22:40|720.97|713.17|721.01|713.21|721.09|713.29|720.89|713.09|23
1656242570000|2022-06-26 11:22:50|721|713.2|721.02|713.22|721.17|713.37|720.98|713.18|17
1656242580000|2022-06-26 11:23:00|721|713.2|721.06|713.26|721.1|713.3|721|713.2|22
1656242590000|2022-06-26 11:23:10|721.05|713.25|721.03|713.23|721.12|713.32|720.95|713.15|23
1656242600000|2022-06-26 11:23:20|721.02|713.22|721.07|713.27|721.13|713.33|721.01|713.21|17
1656242610000|2022-06-26 11:23:30|721.06|713.26|721.19|713.39|721.23|713.43|721.05|713.25|20
1656242620000|2022-06-26 11:23:40|721.2|713.4|721.17|713.37|721.26|713.46|721.16|713.36|20
1656242630000|2022-06-26 11:23:50|721.2|713.4|721.01|713.21|721.21|713.41|720.94|713.14|20
1656242640000|2022-06-26 11:24:00|721|713.2|721.16|713.36|721.16|713.36|720.98|713.18|17
1656242650000|2022-06-26 11:24:10|721.17|713.37|721.01|713.21|721.2|713.4|720.99|713.19|23
1656242660000|2022-06-26 11:24:20|721.02|713.22|721.04|713.24|721.07|713.27|720.99|713.19|17
1656242670000|2022-06-26 11:24:30|721.05|713.25|720.95|713.15|721.05|713.25|720.43|712.63|27
1656242680000|2022-06-26 11:24:40|720.93|713.13|720.87|713.07|720.97|713.17|720.87|713.07|13
1656242690000|2022-06-26 11:24:50|720.88|713.08|721.05|713.25|721.05|713.25|720.84|713.04|21
1656242700000|2022-06-26 11:25:00|721.06|713.26|721.35|713.55|721.37|713.57|721.02|713.22|21
1656242710000|2022-06-26 11:25:10|721.33|713.53|721.69|713.89|721.73|713.93|721.22|713.42|21
1656242720000|2022-06-26 11:25:20|721.71|713.91|721.74|713.94|721.75|713.95|721.61|713.81|21
1656242730000|2022-06-26 11:25:30|721.72|713.92|721.79|713.99|721.79|713.99|721.38|713.58|24
1656242740000|2022-06-26 11:25:40|721.8|714|721.77|713.97|721.99|714.19|721.77|713.97|19
1656242750000|2022-06-26 11:25:50|721.81|714.01|721.92|714.12|721.92|714.12|721.8|714|17
1656242760000|2022-06-26 11:26:00|721.91|714.11|722.06|714.26|722.06|714.26|721.84|714.04|8
1656242770000|2022-06-26 11:26:10|722.09|714.29|722.13|714.33|722.13|714.33|722.09|714.29|3
1656242780000|2022-06-26 11:26:20|722.14|714.34|722.14|714.34|722.14|714.34|722.13|714.33|3
1656242790000|2022-06-26 11:26:30|722.15|714.35|722.33|714.53|722.74|714.94|722.15|714.35|25
1656242800000|2022-06-26 11:26:40|722.41|714.61|722.83|715.03|722.83|715.03|722.36|714.56|22
1656242810000|2022-06-26 11:26:50|722.86|715.06|722.79|714.99|722.86|715.06|722.64|714.84|21
1656242820000|2022-06-26 11:27:00|722.8|715|722.84|715.04|722.91|715.11|722.71|714.91|24
1656242830000|2022-06-26 11:27:10|722.85|715.05|722.87|715.07|722.97|715.17|722.77|714.97|27
1656242840000|2022-06-26 11:27:20|722.9|715.1|722.8|715|722.92|715.12|722.74|714.94|24
1656242850000|2022-06-26 11:27:30|722.82|715.02|722.52|714.72|722.92|715.12|722.52|714.72|22
1656242860000|2022-06-26 11:27:40|722.31|714.51|722.24|714.44|722.31|714.51|722.15|714.35|26
1656242870000|2022-06-26 11:27:50|722.19|714.39|722.02|714.22|722.19|714.39|721.93|714.13|17
1656242880000|2022-06-26 11:28:00|722.01|714.21|722.22|714.42|722.22|714.42|721.96|714.16|17
1656242890000|2022-06-26 11:28:10|722.23|714.43|722.25|714.45|722.33|714.53|722.19|714.39|17
1656242900000|2022-06-26 11:28:20|722.26|714.46|722.3|714.5|722.3|714.5|722.16|714.36|15
1656242910000|2022-06-26 11:28:30|722.31|714.51|722.26|714.46|722.32|714.52|722.23|714.43|17
1656242920000|2022-06-26 11:28:40|722.25|714.45|722.24|714.44|722.28|714.48|722.21|714.41|16
1656242930000|2022-06-26 11:28:50|722.38|714.58|722.77|714.97|722.82|715.02|722.38|714.58|25
1656242940000|2022-06-26 11:29:00|722.79|714.99|722.8|715|722.81|715.01|722.67|714.87|20
1656242950000|2022-06-26 11:29:10|722.78|714.98|722.03|714.23|722.78|714.98|722.03|714.23|31
1656242960000|2022-06-26 11:29:20|722.04|714.24|721.93|714.13|722.08|714.28|721.88|714.08|23
1656242970000|2022-06-26 11:29:30|722.04|714.24|722.09|714.29|722.1|714.3|721.9|714.1|20
1656242980000|2022-06-26 11:29:40|722.07|714.27|721.92|714.12|722.07|714.27|721.81|714.01|20
1656242990000|2022-06-26 11:29:50|721.91|714.11|721.12|713.32|721.91|714.11|721.12|713.32|25
1656243000000|2022-06-26 11:30:00|721.11|713.31|721.15|713.35|721.31|713.51|720.93|713.13|19
1656243010000|2022-06-26 11:30:10|721.14|713.34|720.89|713.09|721.14|713.34|720.88|713.08|18
1656243020000|2022-06-26 11:30:20|720.85|713.05|720.21|712.41|721.03|713.23|720.21|712.41|27
1656243030000|2022-06-26 11:30:30|720.18|712.38|720.19|712.39|720.26|712.46|719.83|712.03|29
1656243040000|2022-06-26 11:30:40|720.2|712.4|720.04|712.24|720.2|712.4|719.92|712.12|27
1656243050000|2022-06-26 11:30:50|720.02|712.22|720.08|712.28|720.1|712.3|719.91|712.11|28
1656243060000|2022-06-26 11:31:00|720.07|712.27|719.63|711.83|720.07|712.27|719.62|711.82|28
1656243070000|2022-06-26 11:31:10|719.62|711.82|720|712.2|720.09|712.29|719.34|711.54|24
1656243080000|2022-06-26 11:31:20|720.01|712.21|720.04|712.24|720.15|712.35|719.89|712.09|23
1656243090000|2022-06-26 11:31:30|720.07|712.27|719.99|712.19|720.07|712.27|719.99|712.19|26
1656243100000|2022-06-26 11:31:40|720|712.2|719.93|712.13|720|712.2|719.92|712.12|17
1656243110000|2022-06-26 11:31:50|719.97|712.17|719.92|712.12|720.02|712.22|719.92|712.12|22
1656243120000|2022-06-26 11:32:00|719.91|712.11|720.73|712.93|720.81|713.01|719.91|712.11|26
1656243130000|2022-06-26 11:32:10|720.72|712.92|721.46|713.66|721.59|713.79|720.72|712.92|27
1656243140000|2022-06-26 11:32:20|721.44|713.64|720.99|713.19|721.44|713.64|720.95|713.15|32
1656243150000|2022-06-26 11:32:30|720.97|713.17|720.3|712.5|721.01|713.21|720.29|712.49|28
1656243160000|2022-06-26 11:32:40|720.29|712.49|720.73|712.93|720.78|712.98|720.28|712.48|19
1656243170000|2022-06-26 11:32:50|720.74|712.94|721.87|714.07|721.92|714.12|720.67|712.87|33
1656243180000|2022-06-26 11:33:00|721.85|714.05|721.87|714.07|721.87|714.07|721.69|713.89|17
1656243190000|2022-06-26 11:33:10|722.06|714.26|722.44|714.64|722.68|714.88|722.06|714.26|30
1656243200000|2022-06-26 11:33:20|722.56|714.76|722.77|714.97|722.8|715|722.56|714.76|31
1656243210000|2022-06-26 11:33:30|722.76|714.96|722.91|715.11|722.95|715.15|722.76|714.96|29
1656243220000|2022-06-26 11:33:40|722.93|715.13|724.43|716.63|724.43|716.63|722.79|714.99|31
1656243230000|2022-06-26 11:33:50|724.44|716.64|724.35|716.55|724.59|716.79|724.14|716.34|23
1656243240000|2022-06-26 11:34:00|724.34|716.54|725.72|717.92|725.72|717.92|724.32|716.52|28
1656243250000|2022-06-26 11:34:10|725.7|717.9|725.11|717.31|725.76|717.96|725.11|717.31|29
1656243260000|2022-06-26 11:34:20|725.05|717.25|724.44|716.64|725.05|717.25|724.22|716.42|31
1656243270000|2022-06-26 11:34:30|724.42|716.62|724.28|716.48|724.77|716.97|724.28|716.48|26
1656243280000|2022-06-26 11:34:40|724.32|716.52|724.77|716.97|724.78|716.98|724.3|716.5|22
1656243290000|2022-06-26 11:34:50|724.75|716.95|724.76|716.96|724.77|716.97|724.32|716.52|27
1656243300000|2022-06-26 11:35:00|724.73|716.93|724.67|716.87|724.95|717.15|724.67|716.87|29
1656243310000|2022-06-26 11:35:10|724.47|716.67|724.57|716.77|724.88|717.08|724.39|716.59|27
1656243320000|2022-06-26 11:35:20|724.85|717.05|724.89|717.09|724.98|717.18|724.81|717.01|22
1656243330000|2022-06-26 11:35:30|724.88|717.08|725.49|717.69|725.49|717.69|724.8|717|25
1656243340000|2022-06-26 11:35:40|725.52|717.72|725.94|718.14|725.94|718.14|725.46|717.66|26
1656243350000|2022-06-26 11:35:50|725.92|718.12|727.11|719.31|727.11|719.31|725.86|718.06|26
1656243360000|2022-06-26 11:36:00|726.94|719.14|727.07|719.27|727.72|719.92|726.79|718.99|31
1656243370000|2022-06-26 11:36:10|727.05|719.25|726.91|719.11|727.18|719.38|726.86|719.06|26
1656243380000|2022-06-26 11:36:20|727.04|719.24|726.78|718.98|727.04|719.24|726.5|718.7|21
1656243390000|2022-06-26 11:36:30|726.79|718.99|726.49|718.69|726.83|719.03|726.48|718.68|25
1656243400000|2022-06-26 11:36:40|726.46|718.66|726.69|718.89|726.69|718.89|726.46|718.66|16
1656243410000|2022-06-26 11:36:50|726.71|718.91|726.84|719.04|726.88|719.08|726.71|718.91|13
1656243420000|2022-06-26 11:37:00|726.83|719.03|726.89|719.09|726.92|719.12|726.74|718.94|26
1656243430000|2022-06-26 11:37:10|726.9|719.1|726.92|719.12|726.98|719.18|726.78|718.98|19
1656243440000|2022-06-26 11:37:20|727.03|719.23|726.5|718.7|727.04|719.24|726.36|718.56|24
1656243450000|2022-06-26 11:37:30|726.48|718.68|726.84|719.04|726.84|719.04|726.48|718.68|21
1656243460000|2022-06-26 11:37:40|726.86|719.06|726.9|719.1|726.99|719.19|726.84|719.04|19
1656243470000|2022-06-26 11:37:50|726.89|719.09|727.01|719.21|727.01|719.21|726.76|718.96|26
1656243480000|2022-06-26 11:38:00|727|719.2|726.89|719.09|727.01|719.21|726.86|719.06|21
1656243490000|2022-06-26 11:38:10|726.92|719.12|726.93|719.13|727.08|719.28|726.89|719.09|27
1656243500000|2022-06-26 11:38:20|726.94|719.14|726.29|718.49|727|719.2|726.27|718.47|26
1656243510000|2022-06-26 11:38:30|726.3|718.5|726.34|718.54|726.38|718.58|726.12|718.32|13
1656243520000|2022-06-26 11:38:40|726.33|718.53|726.15|718.35|726.53|718.73|726.15|718.35|19
1656243530000|2022-06-26 11:38:50|726.17|718.37|726.32|718.52|726.41|718.61|726.11|718.31|15
1656243540000|2022-06-26 11:39:00|726.33|718.53|726.28|718.48|726.34|718.54|726.15|718.35|15
1656243550000|2022-06-26 11:39:10|726.26|718.46|726.5|718.7|726.85|719.05|726.18|718.38|26
1656243560000|2022-06-26 11:39:20|726.51|718.71|726.38|718.58|726.53|718.73|726.37|718.57|26
1656243570000|2022-06-26 11:39:30|726.39|718.59|726.41|718.61|726.53|718.73|726.36|718.56|18
1656243580000|2022-06-26 11:39:40|726.4|718.6|726.88|719.08|726.89|719.09|726.39|718.59|28
1656243590000|2022-06-26 11:39:50|726.89|719.09|726.92|719.12|727.01|719.21|726.89|719.09|18
1656243600000|2022-06-26 11:40:00|726.91|719.11|728.3|720.5|728.3|720.5|726.91|719.11|23
1656243610000|2022-06-26 11:40:10|728.35|720.55|729|721.2|729.49|721.69|728.35|720.55|35
1656243620000|2022-06-26 11:40:20|729.24|721.44|729.44|721.64|729.65|721.85|728.89|721.09|36
1656243630000|2022-06-26 11:40:30|729.33|721.53|728.68|720.88|729.44|721.64|728.19|720.39|34
1656243640000|2022-06-26 11:40:40|728.67|720.87|728.74|720.94|728.74|720.94|728.34|720.54|27
1656243650000|2022-06-26 11:40:50|728.75|720.95|729.03|721.23|729.05|721.25|728.75|720.95|31
1656243660000|2022-06-26 11:41:00|729.01|721.21|729.35|721.55|729.48|721.68|728.88|721.08|33
1656243670000|2022-06-26 11:41:10|729.38|721.58|729.06|721.26|729.38|721.58|728.93|721.13|30
1656243680000|2022-06-26 11:41:20|729.07|721.27|729.7|721.9|729.71|721.91|729.07|721.27|28
1656243690000|2022-06-26 11:41:30|729.69|721.89|730.26|722.46|730.26|722.46|729.64|721.84|33
1656243700000|2022-06-26 11:41:40|730.29|722.49|730.31|722.51|730.36|722.56|729.96|722.16|28
1656243710000|2022-06-26 11:41:50|730.33|722.53|730.28|722.48|730.52|722.72|729.99|722.19|29
1656243720000|2022-06-26 11:42:00|730.35|722.55|730.38|722.58|730.61|722.81|730.25|722.45|32
1656243730000|2022-06-26 11:42:10|730.37|722.57|729.53|721.73|730.38|722.58|729.43|721.63|35
1656243740000|2022-06-26 11:42:20|729.52|721.72|729.29|721.49|729.55|721.75|729.29|721.49|32
1656243750000|2022-06-26 11:42:30|729.28|721.48|729.42|721.62|729.43|721.63|729.11|721.31|28
1656243760000|2022-06-26 11:42:40|729.4|721.6|729.89|722.09|730.03|722.23|729.36|721.56|38
1656243770000|2022-06-26 11:42:50|730.09|722.29|730.03|722.23|730.23|722.43|729.94|722.14|29
1656243780000|2022-06-26 11:43:00|730.01|722.21|730.27|722.47|730.3|722.5|730|722.2|32
1656243790000|2022-06-26 11:43:10|730.19|722.39|730.52|722.72|730.59|722.79|730.06|722.26|25
1656243800000|2022-06-26 11:43:20|730.54|722.74|730.45|722.65|730.77|722.97|730.41|722.61|30
1656243810000|2022-06-26 11:43:30|730.47|722.67|730.42|722.62|730.68|722.88|730.42|722.62|14
1656243820000|2022-06-26 11:43:40|730.44|722.64|730.63|722.83|730.63|722.83|730.38|722.58|28
1656243830000|2022-06-26 11:43:50|730.79|722.99|731.86|724.06|732.01|724.21|730.79|722.99|32
1656243840000|2022-06-26 11:44:00|731.87|724.07|731.98|724.18|732.27|724.47|731.87|724.07|37
1656243850000|2022-06-26 11:44:10|732|724.2|731.56|723.76|732.21|724.41|731.53|723.73|30
1656243860000|2022-06-26 11:44:20|731.55|723.75|731.57|723.77|732.07|724.27|731.4|723.6|35
1656243870000|2022-06-26 11:44:30|731.74|723.94|731.4|723.6|731.76|723.96|731.36|723.56|32
1656243880000|2022-06-26 11:44:40|731.38|723.58|730.67|722.87|731.38|723.58|730.67|722.87|29
1656243890000|2022-06-26 11:44:50|730.63|722.83|730.9|723.1|730.95|723.15|730.33|722.53|28
1656243900000|2022-06-26 11:45:00|730.88|723.08|730.95|723.15|731.19|723.39|730.88|723.08|26
1656243910000|2022-06-26 11:45:10|730.94|723.14|730.31|722.51|730.96|723.16|730.31|722.51|32
1656243920000|2022-06-26 11:45:20|730.32|722.52|729.94|722.14|730.32|722.52|729.94|722.14|18
1656243930000|2022-06-26 11:45:30|729.93|722.13|730.05|722.25|730.06|722.26|729.75|721.95|27
1656243940000|2022-06-26 11:45:40|730.04|722.24|730.07|722.27|730.08|722.28|729.98|722.18|17
1656243950000|2022-06-26 11:45:50|730.06|722.26|730|722.2|730.11|722.31|729.89|722.09|22
1656243960000|2022-06-26 11:46:00|729.95|722.15|730.02|722.22|730.04|722.24|729.88|722.08|31
1656243970000|2022-06-26 11:46:10|730|722.2|730.02|722.22|730.05|722.25|730|722.2|5
1656243980000|2022-06-26 11:46:20|730.01|722.21|730.02|722.22|730.05|722.25|730.01|722.21|10
1656243990000|2022-06-26 11:46:30|730|722.2|730|722.2|730.04|722.24|730|722.2|6
1656244000000|2022-06-26 11:46:40|730.01|722.21|729.43|721.63|730.06|722.26|729.43|721.63|13
1656244010000|2022-06-26 11:46:50|729.39|721.59|729.83|722.03|729.85|722.05|729.22|721.42|27
1656244020000|2022-06-26 11:47:00|729.88|722.08|730.04|722.24|730.13|722.33|729.88|722.08|20
1656244030000|2022-06-26 11:47:10|730.05|722.25|730.54|722.74|730.62|722.82|729.99|722.19|23
1656244040000|2022-06-26 11:47:20|730.57|722.77|730.88|723.08|730.93|723.13|730.52|722.72|33
1656244050000|2022-06-26 11:47:30|730.94|723.14|730.91|723.11|730.97|723.17|730.9|723.1|25
1656244060000|2022-06-26 11:47:40|730.92|723.12|730.45|722.65|730.96|723.16|730.44|722.64|24
1656244070000|2022-06-26 11:47:50|730.46|722.66|730.65|722.85|730.65|722.85|730.19|722.39|29
1656244080000|2022-06-26 11:48:00|730.69|722.89|730.77|722.97|730.77|722.97|730.32|722.52|20
1656244090000|2022-06-26 11:48:10|730.76|722.96|730.71|722.91|730.78|722.98|730.65|722.85|17
1656244100000|2022-06-26 11:48:20|730.72|722.92|730.79|722.99|730.79|722.99|730.32|722.52|23
1656244110000|2022-06-26 11:48:30|730.78|722.98|730.27|722.47|730.79|722.99|730.27|722.47|26
1656244120000|2022-06-26 11:48:40|730.28|722.48|730.31|722.51|730.33|722.53|730.26|722.46|10
1656244130000|2022-06-26 11:48:50|730.32|722.52|730.77|722.97|730.78|722.98|730.32|722.52|13
1656244140000|2022-06-26 11:49:00|730.78|722.98|730.86|723.06|730.97|723.17|730.77|722.97|18
1656244150000|2022-06-26 11:49:10|730.9|723.1|730.95|723.15|730.96|723.16|730.84|723.04|27
1656244160000|2022-06-26 11:49:20|730.96|723.16|731.04|723.24|731.04|723.24|730.86|723.06|18
1656244170000|2022-06-26 11:49:30|731.03|723.23|730.82|723.02|731.03|723.23|730.73|722.93|20
1656244180000|2022-06-26 11:49:40|730.81|723.01|730.74|722.94|730.82|723.02|730.74|722.94|19
1656244190000|2022-06-26 11:49:50|730.75|722.95|730.35|722.55|730.76|722.96|730.33|722.53|15
1656244200000|2022-06-26 11:50:00|730.36|722.56|730.28|722.48|730.39|722.59|730.28|722.48|18
1656244210000|2022-06-26 11:50:10|730.3|722.5|730.75|722.95|730.75|722.95|730.28|722.48|19
1656244220000|2022-06-26 11:50:20|730.76|722.96|730.85|723.05|730.85|723.05|730.68|722.88|12
1656244230000|2022-06-26 11:50:30|730.88|723.08|731.06|723.26|731.15|723.35|730.84|723.04|30
1656244240000|2022-06-26 11:50:40|731.07|723.27|731.13|723.33|731.13|723.33|731.04|723.24|17
1656244250000|2022-06-26 11:50:50|731.08|723.28|731.15|723.35|731.19|723.39|731.08|723.28|29
1656244260000|2022-06-26 11:51:00|731.21|723.41|731.21|723.41|731.23|723.43|731.07|723.27|20
1656244270000|2022-06-26 11:51:10|731.43|723.63|731.88|724.08|731.99|724.19|731.43|723.63|29
1656244280000|2022-06-26 11:51:20|731.89|724.09|733.1|725.3|733.1|725.3|731.89|724.09|33
1656244290000|2022-06-26 11:51:30|732.97|725.17|732.45|724.65|733.02|725.22|732.44|724.64|31
1656244300000|2022-06-26 11:51:40|732.29|724.49|732.5|724.7|732.56|724.76|732.21|724.41|32
1656244310000|2022-06-26 11:51:50|732.49|724.69|732.74|724.94|732.74|724.94|732.12|724.32|32
1656244320000|2022-06-26 11:52:00|732.7|724.9|732.28|724.48|732.76|724.96|732.28|724.48|24
1656244330000|2022-06-26 11:52:10|732.27|724.47|731.78|723.98|732.27|724.47|731.77|723.97|31
1656244340000|2022-06-26 11:52:20|731.77|723.97|730.55|722.75|731.78|723.98|730.53|722.73|27
1656244350000|2022-06-26 11:52:30|730.54|722.74|731.12|723.32|731.16|723.36|730.41|722.61|26
1656244360000|2022-06-26 11:52:40|731.13|723.33|731.11|723.31|731.13|723.33|731.08|723.28|13
1656244370000|2022-06-26 11:52:50|731.09|723.29|731.46|723.66|731.48|723.68|731.09|723.29|18
1656244380000|2022-06-26 11:53:00|731.45|723.65|731.45|723.65|731.5|723.7|731.31|723.51|19
1656244390000|2022-06-26 11:53:10|731.52|723.72|731.83|724.03|731.89|724.09|731.49|723.69|22
1656244400000|2022-06-26 11:53:20|731.81|724.01|731.48|723.68|732.01|724.21|731.44|723.64|30
1656244410000|2022-06-26 11:53:30|731.49|723.69|731.72|723.92|731.72|723.92|731.31|723.51|22
1656244420000|2022-06-26 11:53:40|731.71|723.91|731.89|724.09|731.9|724.1|731.71|723.91|25
1656244430000|2022-06-26 11:53:50|731.85|724.05|731.78|723.98|731.86|724.06|731.51|723.71|28
1656244440000|2022-06-26 11:54:00|731.89|724.09|732|724.2|732.14|724.34|731.85|724.05|27
1656244450000|2022-06-26 11:54:10|732.04|724.24|732|724.2|732.08|724.28|732|724.2|26
1656244460000|2022-06-26 11:54:20|732.01|724.21|732.1|724.3|732.66|724.86|732.01|724.21|26
1656244470000|2022-06-26 11:54:30|732.06|724.26|732.02|724.22|732.17|724.37|731.99|724.19|27
1656244480000|2022-06-26 11:54:40|732.04|724.24|732.19|724.39|732.19|724.39|731.97|724.17|17
1656244490000|2022-06-26 11:54:50|732.2|724.4|733.5|725.7|733.5|725.7|732.17|724.37|29
1656244500000|2022-06-26 11:55:00|733.46|725.66|733.89|726.09|735.68|727.88|733.46|725.66|38
1656244510000|2022-06-26 11:55:10|733.93|726.13|733.54|725.74|733.93|726.13|733.39|725.59|36
1656244520000|2022-06-26 11:55:20|733.47|725.67|734.25|726.45|734.29|726.49|733.43|725.63|35
1656244530000|2022-06-26 11:55:30|734.27|726.47|734.38|726.58|734.82|727.02|734.11|726.31|33
1656244540000|2022-06-26 11:55:40|734.47|726.67|734.48|726.68|734.88|727.08|734.45|726.65|36
1656244550000|2022-06-26 11:55:50|734.45|726.65|735.21|727.41|735.37|727.57|734.45|726.65|32
1656244560000|2022-06-26 11:56:00|735.2|727.4|735.24|727.44|735.39|727.59|734.87|727.07|34
1656244570000|2022-06-26 11:56:10|735.23|727.43|736.87|729.07|736.93|729.13|735.14|727.34|29
1656244580000|2022-06-26 11:56:20|736.86|729.06|738.41|730.61|738.42|730.62|736.86|729.06|33
1656244590000|2022-06-26 11:56:30|738.42|730.62|738.69|730.89|738.82|731.02|738.39|730.59|29
1656244600000|2022-06-26 11:56:40|738.51|730.71|738.78|730.98|739.29|731.49|738.51|730.71|34
1656244610000|2022-06-26 11:56:50|738.54|730.74|737.13|729.33|738.54|730.74|736.71|728.91|37
1656244620000|2022-06-26 11:57:00|737.22|729.42|736.96|729.16|737.22|729.42|736.51|728.71|33
1656244630000|2022-06-26 11:57:10|737.1|729.3|736.35|728.55|737.16|729.36|736.35|728.55|35
1656244640000|2022-06-26 11:57:20|736.34|728.54|736.38|728.58|736.41|728.61|735.96|728.16|30
1656244650000|2022-06-26 11:57:30|736.42|728.62|736.98|729.18|736.98|729.18|736.28|728.48|29
1656244660000|2022-06-26 11:57:40|737.1|729.3|736.77|728.97|737.1|729.3|736.75|728.95|26
1656244670000|2022-06-26 11:57:50|736.78|728.98|737.27|729.47|737.4|729.6|736.78|728.98|28
1656244680000|2022-06-26 11:58:00|737.35|729.55|737.55|729.75|738.1|730.3|737.35|729.55|27
1656244690000|2022-06-26 11:58:10|737.47|729.67|737.96|730.16|738.11|730.31|737.44|729.64|31
1656244700000|2022-06-26 11:58:20|737.9|730.1|737.73|729.93|738.08|730.28|737.73|729.93|29
1656244710000|2022-06-26 11:58:30|737.72|729.92|737.68|729.88|737.95|730.15|737.56|729.76|29
1656244720000|2022-06-26 11:58:40|737.55|729.75|737.56|729.76|738.01|730.21|737.42|729.62|24
1656244730000|2022-06-26 11:58:50|737.53|729.73|737.18|729.38|737.53|729.73|736.74|728.94|22
1656244740000|2022-06-26 11:59:00|737.19|729.39|738.47|730.67|739.01|731.21|736.92|729.12|31
1656244750000|2022-06-26 11:59:10|738.48|730.68|738.78|730.98|739.13|731.33|738.48|730.68|29
1656244760000|2022-06-26 11:59:20|738.95|731.15|738.96|731.16|739.28|731.48|738.73|730.93|28
1656244770000|2022-06-26 11:59:30|739.02|731.22|739.16|731.36|739.27|731.47|739.02|731.22|21
1656244780000|2022-06-26 11:59:40|739.17|731.37|739.26|731.46|739.26|731.46|739.15|731.35|23
1656244790000|2022-06-26 11:59:50|739.28|731.48|739.31|731.51|739.38|731.58|739.05|731.25|24
1656244800000|2022-06-26 12:00:00|739.21|731.41|740.32|732.52|740.33|732.53|739.21|731.41|33
1656244810000|2022-06-26 12:00:10|740.27|732.47|740.39|732.59|740.4|732.6|740.19|732.39|24
1656244820000|2022-06-26 12:00:20|740.4|732.6|740.34|732.54|740.41|732.61|740.32|732.52|17
1656244830000|2022-06-26 12:00:30|740.35|732.55|740.41|732.61|740.41|732.61|740.33|732.53|16
1656244840000|2022-06-26 12:00:40|740.4|732.6|740.48|732.68|740.8|733|740.4|732.6|24
1656244850000|2022-06-26 12:00:50|740.73|732.93|740.32|732.52|740.84|733.04|740.32|732.52|23
1656244860000|2022-06-26 12:01:00|740.34|732.54|739.67|731.87|740.34|732.54|739.53|731.73|27
1656244870000|2022-06-26 12:01:10|739.88|732.08|739.48|731.68|739.88|732.08|739.48|731.68|30
1656244880000|2022-06-26 12:01:20|739.46|731.66|739.27|731.47|739.49|731.69|739.25|731.45|19
1656244890000|2022-06-26 12:01:30|739.35|731.55|739.18|731.38|739.35|731.55|739.17|731.37|23
1656244900000|2022-06-26 12:01:40|739.17|731.37|739.16|731.36|739.18|731.38|739.13|731.33|13
1656244910000|2022-06-26 12:01:50|739.17|731.37|739.16|731.36|739.21|731.41|739.15|731.35|17
1656244920000|2022-06-26 12:02:00|739.17|731.37|739.19|731.39|739.52|731.72|738.97|731.17|28
1656244930000|2022-06-26 12:02:10|739.18|731.38|739.49|731.69|739.59|731.79|739.18|731.38|21
1656244940000|2022-06-26 12:02:20|739.48|731.68|740.44|732.64|740.44|732.64|739.42|731.62|27
1656244950000|2022-06-26 12:02:30|740.43|732.63|740.45|732.65|740.45|732.65|740.33|732.53|12
1656244960000|2022-06-26 12:02:40|740.51|732.71|740.41|732.61|740.56|732.76|740.25|732.45|26
1656244970000|2022-06-26 12:02:50|740.38|732.58|740.31|732.51|740.41|732.61|740.19|732.39|14
1656244980000|2022-06-26 12:03:00|740.33|732.53|740.4|732.6|740.4|732.6|740.18|732.38|20
1656244990000|2022-06-26 12:03:10|740.41|732.61|740.47|732.67|740.62|732.82|740.38|732.58|25
1656245000000|2022-06-26 12:03:20|740.49|732.69|742.3|734.5|742.3|734.5|740.49|732.69|32
1656245010000|2022-06-26 12:03:30|742.23|734.43|742.24|734.44|742.3|734.5|741.9|734.1|33
1656245020000|2022-06-26 12:03:40|742.29|734.49|742.41|734.61|742.41|734.61|742.12|734.32|23
1656245030000|2022-06-26 12:03:50|742.42|734.62|743.22|735.42|743.29|735.49|742.42|734.62|30
1656245040000|2022-06-26 12:04:00|743.09|735.29|743.23|735.43|743.23|735.43|742.9|735.1|31
1656245050000|2022-06-26 12:04:10|743.09|735.29|743.12|735.32|743.31|735.51|742.92|735.12|32
1656245060000|2022-06-26 12:04:20|742.98|735.18|743.29|735.49|743.3|735.5|742.98|735.18|24
1656245070000|2022-06-26 12:04:30|743.28|735.48|743.29|735.49|743.34|735.54|743.25|735.45|20
1656245080000|2022-06-26 12:04:40|743.3|735.5|743.41|735.61|743.41|735.61|743.29|735.49|18
1656245090000|2022-06-26 12:04:50|743.42|735.62|743.41|735.61|743.47|735.67|743.35|735.55|24
1656245100000|2022-06-26 12:05:00|743.45|735.65|743.45|735.65|743.52|735.72|743.4|735.6|21
1656245110000|2022-06-26 12:05:10|743.44|735.64|744.47|736.67|744.58|736.78|743.41|735.61|24
1656245120000|2022-06-26 12:05:20|744.49|736.69|745.42|737.62|745.42|737.62|744.48|736.68|32
1656245130000|2022-06-26 12:05:30|745.39|737.59|746.02|738.22|746.02|738.22|745.34|737.54|29
1656245140000|2022-06-26 12:05:40|746.04|738.24|746.48|738.68|746.48|738.68|745.79|737.99|30
1656245150000|2022-06-26 12:05:50|746.47|738.67|747.32|739.52|747.32|739.52|746.37|738.57|33
1656245160000|2022-06-26 12:06:00|747.46|739.66|747.95|740.15|748.02|740.22|747.28|739.48|30
1656245170000|2022-06-26 12:06:10|747.96|740.16|748.41|740.61|748.41|740.61|747.96|740.16|24
1656245180000|2022-06-26 12:06:20|748.42|740.62|748.95|741.15|749.25|741.45|748.42|740.62|32
1656245190000|2022-06-26 12:06:30|749.14|741.34|749.39|741.59|749.52|741.72|749.14|741.34|31
1656245200000|2022-06-26 12:06:40|749.36|741.56|749.02|741.22|749.36|741.56|748.58|740.78|26
1656245210000|2022-06-26 12:06:50|748.96|741.16|748.68|740.88|749.05|741.25|748.68|740.88|20
1656245220000|2022-06-26 12:07:00|748.74|740.94|748.43|740.63|748.77|740.97|748.4|740.6|13
1656245230000|2022-06-26 12:07:10|748.44|740.64|748.49|740.69|748.49|740.69|748.4|740.6|19
1656245240000|2022-06-26 12:07:20|748.51|740.71|748.47|740.67|748.51|740.71|748.47|740.67|13
1656245250000|2022-06-26 12:07:30|748.49|740.69|748.3|740.5|748.49|740.69|748.3|740.5|23
1656245260000|2022-06-26 12:07:40|748.31|740.51|748.92|741.12|748.92|741.12|748.29|740.49|23
1656245270000|2022-06-26 12:07:50|748.94|741.14|748.55|740.75|749.04|741.24|748.55|740.75|19
1656245280000|2022-06-26 12:08:00|748.59|740.79|748.58|740.78|748.68|740.88|748.57|740.77|11
1656245290000|2022-06-26 12:08:10|748.42|740.62|748.38|740.58|748.42|740.62|748.38|740.58|6
1656245300000|2022-06-26 12:08:20|748.4|740.6|748.42|740.62|748.44|740.64|748.4|740.6|9
1656245310000|2022-06-26 12:08:30|748.43|740.63|748.61|740.81|748.61|740.81|748.38|740.58|16
1656245320000|2022-06-26 12:08:40|748.66|740.86|748.82|741.02|748.82|741.02|748.56|740.76|22
1656245330000|2022-06-26 12:08:50|748.83|741.03|748.6|740.8|749.01|741.21|748.6|740.8|30
1656245340000|2022-06-26 12:09:00|748.55|740.75|748.14|740.34|748.55|740.75|748.13|740.33|31
1656245350000|2022-06-26 12:09:10|748.15|740.35|748.1|740.3|748.31|740.51|748.05|740.25|24
1656245360000|2022-06-26 12:09:20|748.08|740.28|747.41|739.61|748.16|740.36|747.41|739.61|33
1656245370000|2022-06-26 12:09:30|747.54|739.74|747.85|740.05|747.86|740.06|747.25|739.45|26
1656245380000|2022-06-26 12:09:40|747.84|740.04|747.79|739.99|747.86|740.06|747.58|739.78|28
1656245390000|2022-06-26 12:09:50|747.82|740.02|747.91|740.11|747.93|740.13|747.69|739.89|13
1656245400000|2022-06-26 12:10:00|747.93|740.13|747.94|740.14|747.98|740.18|747.9|740.1|25
1656245410000|2022-06-26 12:10:10|747.97|740.17|748.02|740.22|748.02|740.22|747.94|740.14|26
1656245420000|2022-06-26 12:10:20|748.1|740.3|748.83|741.03|748.9|741.1|748.1|740.3|23
1656245430000|2022-06-26 12:10:30|748.87|741.07|749.69|741.89|749.95|742.15|748.87|741.07|26
1656245440000|2022-06-26 12:10:40|749.67|741.87|749.84|742.04|749.92|742.12|749.67|741.87|21
1656245450000|2022-06-26 12:10:50|749.85|742.05|750.45|742.65|750.45|742.65|749.85|742.05|24
1656245460000|2022-06-26 12:11:00|750.72|742.92|750.47|742.67|751.28|743.48|750.35|742.55|31
1656245470000|2022-06-26 12:11:10|750.45|742.65|750.5|742.7|750.74|742.94|750.27|742.47|19
1656245480000|2022-06-26 12:11:20|750.55|742.75|750.87|743.07|751.02|743.22|750.5|742.7|30
1656245490000|2022-06-26 12:11:30|750.86|743.06|750.53|742.73|750.86|743.06|750.45|742.65|17
1656245500000|2022-06-26 12:11:40|750.54|742.74|750.87|743.07|751.02|743.22|750.42|742.62|18
1656245510000|2022-06-26 12:11:50|750.9|743.1|751.43|743.63|751.48|743.68|750.81|743.01|24
1656245520000|2022-06-26 12:12:00|751.44|743.64|751.19|743.39|751.45|743.65|751.19|743.39|20
1656245530000|2022-06-26 12:12:10|751.26|743.46|751.47|743.67|752.31|744.51|751.26|743.46|35
1656245540000|2022-06-26 12:12:20|751.49|743.69|751.34|743.54|751.49|743.69|750.44|742.64|35
1656245550000|2022-06-26 12:12:30|751.15|743.35|749.71|741.91|751.36|743.56|749.71|741.91|37
1656245560000|2022-06-26 12:12:40|749.69|741.89|748.01|740.21|749.7|741.9|748.01|740.21|36
1656245570000|2022-06-26 12:12:50|747.8|740|747.97|740.17|748.5|740.7|747.8|740|29
1656245580000|2022-06-26 12:13:00|747.98|740.18|749.05|741.25|749.1|741.3|747.96|740.16|31
1656245590000|2022-06-26 12:13:10|748.99|741.19|748.75|740.95|749.06|741.26|748.1|740.3|34
1656245600000|2022-06-26 12:13:20|748.73|740.93|748.98|741.18|749.03|741.23|748.57|740.77|29
1656245610000|2022-06-26 12:13:30|748.79|740.99|749|741.2|749.08|741.28|748.79|740.99|28
1656245620000|2022-06-26 12:13:40|749.01|741.21|749.53|741.73|749.65|741.85|749.01|741.21|27
1656245630000|2022-06-26 12:13:50|749.55|741.75|749.42|741.62|749.94|742.14|749.12|741.32|27
1656245640000|2022-06-26 12:14:00|749.26|741.46|749.04|741.24|749.35|741.55|749.04|741.24|25
1656245650000|2022-06-26 12:14:10|749.05|741.25|748.26|740.46|749.08|741.28|748.23|740.43|28
1656245660000|2022-06-26 12:14:20|748.24|740.44|748|740.2|748.29|740.49|747.98|740.18|26
1656245670000|2022-06-26 12:14:30|747.99|740.19|747.97|740.17|748|740.2|747.96|740.16|8
1656245680000|2022-06-26 12:14:40|747.96|740.16|747.42|739.62|747.98|740.18|747.42|739.62|26
1656245690000|2022-06-26 12:14:50|747.41|739.61|747.17|739.37|747.41|739.61|747.17|739.37|24
1656245700000|2022-06-26 12:15:00|747.18|739.38|747.93|740.13|747.95|740.15|747.16|739.36|32
1656245710000|2022-06-26 12:15:10|747.91|740.11|748.14|740.34|748.14|740.34|747.91|740.11|21
1656245720000|2022-06-26 12:15:20|748.12|740.32|749.16|741.36|749.46|741.66|748.12|740.32|28
1656245730000|2022-06-26 12:15:30|749.17|741.37|748.53|740.73|749.17|741.37|748.51|740.71|25
1656245740000|2022-06-26 12:15:40|748.52|740.72|748.43|740.63|748.86|741.06|748.4|740.6|20
1656245750000|2022-06-26 12:15:50|748.46|740.66|748.77|740.97|748.77|740.97|748.42|740.62|17
1656245760000|2022-06-26 12:16:00|748.89|741.09|748.81|741.01|749.03|741.23|748.72|740.92|18
1656245770000|2022-06-26 12:16:10|748.82|741.02|748.91|741.11|748.92|741.12|748.66|740.86|23
1656245780000|2022-06-26 12:16:20|748.92|741.12|748.42|740.62|748.93|741.13|748.38|740.58|25
1656245790000|2022-06-26 12:16:30|748.39|740.59|747.91|740.11|748.39|740.59|747.91|740.11|17
1656245800000|2022-06-26 12:16:40|747.58|739.78|747.5|739.7|747.58|739.78|747.42|739.62|27
1656245810000|2022-06-26 12:16:50|747.38|739.58|746.96|739.16|747.38|739.58|746.85|739.05|34
1656245820000|2022-06-26 12:17:00|746.95|739.15|746.39|738.59|747.01|739.21|746.39|738.59|27
1656245830000|2022-06-26 12:17:10|746.48|738.68|746|738.2|746.49|738.69|745.69|737.89|22
1656245840000|2022-06-26 12:17:20|745.96|738.16|745.8|738|746.1|738.3|745.78|737.98|21
1656245850000|2022-06-26 12:17:30|745.85|738.05|746.17|738.37|746.31|738.51|745.78|737.98|27
1656245860000|2022-06-26 12:17:40|746.19|738.39|746.13|738.33|746.23|738.43|746.1|738.3|24
1656245870000|2022-06-26 12:17:50|746.11|738.31|745.64|737.84|746.11|738.31|745.47|737.67|31
1656245880000|2022-06-26 12:18:00|745.63|737.83|745.47|737.67|745.79|737.99|745.46|737.66|24
1656245890000|2022-06-26 12:18:10|745.46|737.66|744.44|736.64|745.47|737.67|744.44|736.64|22
1656245900000|2022-06-26 12:18:20|744.45|736.65|744.16|736.36|744.52|736.72|744.15|736.35|20
1656245910000|2022-06-26 12:18:30|744.15|736.35|744.07|736.27|744.21|736.41|744.07|736.27|18
1656245920000|2022-06-26 12:18:40|744.08|736.28|743.98|736.18|744.16|736.36|743.93|736.13|18
1656245930000|2022-06-26 12:18:50|743.99|736.19|744.9|737.1|744.9|737.1|743.99|736.19|26
1656245940000|2022-06-26 12:19:00|744.91|737.11|745.2|737.4|745.21|737.41|744.82|737.02|22
1656245950000|2022-06-26 12:19:10|745.26|737.46|745.41|737.61|745.41|737.61|745.25|737.45|27
1656245960000|2022-06-26 12:19:20|745.39|737.59|745.28|737.48|745.41|737.61|745.22|737.42|17
1656245970000|2022-06-26 12:19:30|745.33|737.53|744.47|736.67|745.34|737.54|744.47|736.67|19
1656245980000|2022-06-26 12:19:40|744.46|736.66|744.29|736.49|744.46|736.66|744.24|736.44|13
1656245990000|2022-06-26 12:19:50|744.32|736.52|743.36|735.56|744.32|736.52|743.36|735.56|18
1656246000000|2022-06-26 12:20:00|743.15|735.35|743.32|735.52|743.39|735.59|742.86|735.06|31
1656246010000|2022-06-26 12:20:10|743.36|735.56|743.88|736.08|744|736.2|743.36|735.56|21
1656246020000|2022-06-26 12:20:20|743.92|736.12|742.76|734.96|743.92|736.12|742.54|734.74|33
1656246030000|2022-06-26 12:20:30|742.75|734.95|741.99|734.19|742.78|734.98|741.99|734.19|25
1656246040000|2022-06-26 12:20:40|742|734.2|741.66|733.86|742.02|734.22|741.37|733.57|29
1656246050000|2022-06-26 12:20:50|741.95|734.15|741.21|733.41|741.95|734.15|741.21|733.41|32
1656246060000|2022-06-26 12:21:00|741.22|733.42|741.05|733.25|741.33|733.53|741.04|733.24|24
1656246070000|2022-06-26 12:21:10|741.07|733.27|741.82|734.02|741.93|734.13|741.06|733.26|33
1656246080000|2022-06-26 12:21:20|741.81|734.01|742.07|734.27|742.16|734.36|741.77|733.97|29
1656246090000|2022-06-26 12:21:30|742.08|734.28|741.77|733.97|742.15|734.35|741.77|733.97|25
1656246100000|2022-06-26 12:21:40|741.79|733.99|742.28|734.48|742.35|734.55|741.79|733.99|29
1656246110000|2022-06-26 12:21:50|742.29|734.49|742.41|734.61|742.52|734.72|742.1|734.3|27
1656246120000|2022-06-26 12:22:00|742.43|734.63|742.31|734.51|742.51|734.71|742.29|734.49|24
1656246130000|2022-06-26 12:22:10|742.32|734.52|742.32|734.52|742.45|734.65|742.27|734.47|25
1656246140000|2022-06-26 12:22:20|742.36|734.56|742.38|734.58|742.48|734.68|742.26|734.46|25
1656246150000|2022-06-26 12:22:30|742.39|734.59|742.34|734.54|742.42|734.62|742.29|734.49|18
1656246160000|2022-06-26 12:22:40|742.35|734.55|741.51|733.71|742.38|734.58|741.51|733.71|26
1656246170000|2022-06-26 12:22:50|741.44|733.64|741.54|733.74|741.54|733.74|741.44|733.64|8
1656246180000|2022-06-26 12:23:00|741.55|733.75|741.31|733.51|741.6|733.8|741.3|733.5|18
1656246190000|2022-06-26 12:23:10|741.32|733.52|741.3|733.5|741.32|733.52|741.29|733.49|11
1656246200000|2022-06-26 12:23:20|741.32|733.52|741.35|733.55|741.35|733.55|741.27|733.47|16
1656246210000|2022-06-26 12:23:30|741.36|733.56|741.41|733.61|741.51|733.71|741.36|733.56|16
1656246220000|2022-06-26 12:23:40|741.42|733.62|741.44|733.64|741.46|733.66|741.42|733.62|9
1656246230000|2022-06-26 12:23:50|741.48|733.68|741.15|733.35|741.48|733.68|741.09|733.29|24
1656246240000|2022-06-26 12:24:00|741.17|733.37|740.71|732.91|741.3|733.5|740.66|732.86|30
1656246250000|2022-06-26 12:24:10|740.7|732.9|740.64|732.84|741.03|733.23|740.62|732.82|19
1656246260000|2022-06-26 12:24:20|740.69|732.89|740.45|732.65|740.96|733.16|740.29|732.49|29
1656246270000|2022-06-26 12:24:30|740.43|732.63|740.43|732.63|740.76|732.96|740.28|732.48|28
1656246280000|2022-06-26 12:24:40|740.41|732.61|739.39|731.59|740.41|732.61|739.3|731.5|29
1656246290000|2022-06-26 12:24:50|739.35|731.55|739.44|731.64|739.73|731.93|739.35|731.55|30
1656246300000|2022-06-26 12:25:00|739.43|731.63|739.14|731.34|739.44|731.64|739.04|731.24|31
1656246310000|2022-06-26 12:25:10|739.27|731.47|739.73|731.93|739.85|732.05|739.25|731.45|30
1656246320000|2022-06-26 12:25:20|739.7|731.9|739.8|732|739.8|732|739.57|731.77|28
1656246330000|2022-06-26 12:25:30|739.82|732.02|739.93|732.13|740.57|732.77|739.57|731.77|32
1656246340000|2022-06-26 12:25:40|739.94|732.14|739.47|731.67|739.97|732.17|739.26|731.46|31
1656246350000|2022-06-26 12:25:50|739.46|731.66|738.94|731.14|739.46|731.66|738.94|731.14|22
1656246360000|2022-06-26 12:26:00|738.96|731.16|739.11|731.31|739.11|731.31|738.9|731.1|22
1656246370000|2022-06-26 12:26:10|739.16|731.36|738.99|731.19|739.21|731.41|738.91|731.11|19
1656246380000|2022-06-26 12:26:20|739.01|731.21|739.11|731.31|739.13|731.33|738.87|731.07|24
1656246390000|2022-06-26 12:26:30|739.23|731.43|739.7|731.9|739.8|732|739.21|731.41|27
1656246400000|2022-06-26 12:26:40|739.71|731.91|739.18|731.38|739.75|731.95|739.08|731.28|26
1656246410000|2022-06-26 12:26:50|739.17|731.37|738.95|731.15|739.19|731.39|738.93|731.13|17
1656246420000|2022-06-26 12:27:00|738.94|731.14|739.2|731.4|739.57|731.77|738.94|731.14|29
1656246430000|2022-06-26 12:27:10|739.22|731.42|739.18|731.38|739.25|731.45|739.14|731.34|18
1656246440000|2022-06-26 12:27:20|739.19|731.39|739.24|731.44|739.31|731.51|739.19|731.39|18
1656246450000|2022-06-26 12:27:30|739.32|731.52|739.4|731.6|739.57|731.77|739.28|731.48|22
1656246460000|2022-06-26 12:27:40|739.39|731.59|739.42|731.62|739.45|731.65|739.39|731.59|12
1656246470000|2022-06-26 12:27:50|739.4|731.6|739.47|731.67|739.49|731.69|739.39|731.59|13
1656246480000|2022-06-26 12:28:00|739.45|731.65|739.32|731.52|739.45|731.65|739.27|731.47|23
1656246490000|2022-06-26 12:28:10|739.33|731.53|739.24|731.44|739.33|731.53|739.12|731.32|19
1656246500000|2022-06-26 12:28:20|739.25|731.45|739.04|731.24|739.25|731.45|739.04|731.24|27
1656246510000|2022-06-26 12:28:30|739.02|731.22|739.02|731.22|739.11|731.31|738.99|731.19|23
1656246520000|2022-06-26 12:28:40|739.04|731.24|738.84|731.04|739.04|731.24|738.78|730.98|19
1656246530000|2022-06-26 12:28:50|738.83|731.03|739.03|731.23|739.03|731.23|738.82|731.02|23
1656246540000|2022-06-26 12:29:00|739.14|731.34|739.03|731.23|739.17|731.37|738.96|731.16|23
1656246550000|2022-06-26 12:29:10|739.04|731.24|739.13|731.33|739.15|731.35|739.01|731.21|20
1656246560000|2022-06-26 12:29:20|739.1|731.3|738.85|731.05|739.11|731.31|738.85|731.05|29
1656246570000|2022-06-26 12:29:30|738.84|731.04|738.51|730.71|738.84|731.04|738.5|730.7|17
1656246580000|2022-06-26 12:29:40|738.52|730.72|738.39|730.59|738.81|731.01|738.34|730.54|24
1656246590000|2022-06-26 12:29:50|738.4|730.6|737.25|729.45|738.5|730.7|737.25|729.45|31
1656246600000|2022-06-26 12:30:00|737.21|729.41|738.08|730.28|738.28|730.48|737.18|729.38|34
1656246610000|2022-06-26 12:30:10|738|730.2|738.14|730.34|738.14|730.34|737.8|730|31
1656246620000|2022-06-26 12:30:20|738.13|730.33|737.97|730.17|738.13|730.33|737.96|730.16|27
1656246630000|2022-06-26 12:30:30|737.98|730.18|737.6|729.8|737.99|730.19|737.6|729.8|25
1656246640000|2022-06-26 12:30:40|737.59|729.79|737.53|729.73|737.64|729.84|737.53|729.73|23
1656246650000|2022-06-26 12:30:50|737.3|729.5|736.82|729.02|737.3|729.5|736.43|728.63|32
1656246660000|2022-06-26 12:31:00|736.83|729.03|736.96|729.16|737.01|729.21|736.81|729.01|28
1656246670000|2022-06-26 12:31:10|736.97|729.17|737|729.2|737.11|729.31|736.93|729.13|33
1656246680000|2022-06-26 12:31:20|737.01|729.21|737.17|729.37|737.33|729.53|737.01|729.21|27
1656246690000|2022-06-26 12:31:30|737.19|729.39|738.09|730.29|738.09|730.29|737.19|729.39|32
1656246700000|2022-06-26 12:31:40|738.11|730.31|738.17|730.37|738.56|730.76|738.07|730.27|29
1656246710000|2022-06-26 12:31:50|738.19|730.39|739.32|731.52|739.32|731.52|738.19|730.39|28
1656246720000|2022-06-26 12:32:00|739.31|731.51|739.66|731.86|739.66|731.86|739.07|731.27|25
1656246730000|2022-06-26 12:32:10|739.62|731.82|739.84|732.04|739.92|732.12|739.62|731.82|26
1656246740000|2022-06-26 12:32:20|739.76|731.96|739.4|731.6|739.89|732.09|739.36|731.56|28
1656246750000|2022-06-26 12:32:30|739.39|731.59|738.15|730.35|739.39|731.59|738.15|730.35|28
1656246760000|2022-06-26 12:32:40|738.19|730.39|737.48|729.68|738.19|730.39|737.25|729.45|36
1656246770000|2022-06-26 12:32:50|737.33|729.53|737.22|729.42|737.33|729.53|736.87|729.07|25
1656246780000|2022-06-26 12:33:00|737.21|729.41|737.37|729.57|737.37|729.57|737.03|729.23|32
1656246790000|2022-06-26 12:33:10|737.36|729.56|737.28|729.48|737.36|729.56|737.21|729.41|23
1656246800000|2022-06-26 12:33:20|737.27|729.47|737.73|729.93|737.87|730.07|737.24|729.44|34
1656246810000|2022-06-26 12:33:30|737.68|729.88|737.22|729.42|737.68|729.88|737.2|729.4|32
1656246820000|2022-06-26 12:33:40|737.23|729.43|737.25|729.45|737.34|729.54|737.2|729.4|22
1656246830000|2022-06-26 12:33:50|737.24|729.44|737.3|729.5|737.3|729.5|737.21|729.41|19
1656246840000|2022-06-26 12:34:00|737.28|729.48|737.75|729.95|737.75|729.95|737.28|729.48|23
1656246850000|2022-06-26 12:34:10|737.73|729.93|737.28|729.48|737.73|729.93|737.28|729.48|37
1656246860000|2022-06-26 12:34:20|737.3|729.5|737.26|729.46|737.31|729.51|737.26|729.46|25
1656246870000|2022-06-26 12:34:30|737.27|729.47|737.19|729.39|737.31|729.51|737.17|729.37|27
1656246880000|2022-06-26 12:34:40|737.04|729.24|736.99|729.19|737.15|729.35|736.99|729.19|27
1656246890000|2022-06-26 12:34:50|736.96|729.16|737.13|729.33|737.14|729.34|736.96|729.16|24
1656246900000|2022-06-26 12:35:00|737.09|729.29|736.9|729.1|737.09|729.29|736.86|729.06|24
1656246910000|2022-06-26 12:35:10|736.92|729.12|736.93|729.13|737.01|729.21|736.9|729.1|9
1656246920000|2022-06-26 12:35:20|736.92|729.12|736.99|729.19|737.1|729.3|736.92|729.12|26
1656246930000|2022-06-26 12:35:30|737.04|729.24|736.84|729.04|737.04|729.24|736.66|728.86|20
1656246940000|2022-06-26 12:35:40|736.81|729.01|736.64|728.84|736.91|729.11|736.41|728.61|20
1656246950000|2022-06-26 12:35:50|736.56|728.76|736.41|728.61|736.63|728.83|736.4|728.6|8
1656246960000|2022-06-26 12:36:00|736.63|728.83|736.91|729.11|736.91|729.11|736.37|728.57|24
1656246970000|2022-06-26 12:36:10|736.93|729.13|737.72|729.92|737.8|730|736.92|729.12|26
1656246980000|2022-06-26 12:36:20|737.73|729.93|737.87|730.07|737.89|730.09|737.7|729.9|20
1656246990000|2022-06-26 12:36:30|737.88|730.08|737.72|729.92|737.96|730.16|737.69|729.89|24
1656247000000|2022-06-26 12:36:40|737.7|729.9|737.66|729.86|737.94|730.14|737.66|729.86|25
1656247010000|2022-06-26 12:36:50|737.69|729.89|737.79|729.99|737.79|729.99|737.46|729.66|29
1656247020000|2022-06-26 12:37:00|737.77|729.97|737.37|729.57|737.84|730.04|737.34|729.54|24
1656247030000|2022-06-26 12:37:10|737.38|729.58|737.2|729.4|737.43|729.63|737.18|729.38|27
1656247040000|2022-06-26 12:37:20|737.22|729.42|737.2|729.4|737.4|729.6|737.2|729.4|22
1656247050000|2022-06-26 12:37:30|737.21|729.41|737.78|729.98|737.83|730.03|737.21|729.41|23
1656247060000|2022-06-26 12:37:40|737.79|729.99|737.53|729.73|737.93|730.13|737.46|729.66|24
1656247070000|2022-06-26 12:37:50|737.52|729.72|737.41|729.61|737.54|729.74|737.41|729.61|24
1656247080000|2022-06-26 12:38:00|737.42|729.62|737.3|729.5|737.42|729.62|737.23|729.43|23
1656247090000|2022-06-26 12:38:10|737.29|729.49|737.2|729.4|737.37|729.57|737.2|729.4|22
1656247100000|2022-06-26 12:38:20|737.21|729.41|737.24|729.44|737.24|729.44|737.1|729.3|20
1656247110000|2022-06-26 12:38:30|737.2|729.4|737.23|729.43|737.23|729.43|736.9|729.1|21
1656247120000|2022-06-26 12:38:40|737.19|729.39|736.98|729.18|737.23|729.43|736.88|729.08|27
1656247130000|2022-06-26 12:38:50|736.99|729.19|736.44|728.64|737.03|729.23|736.4|728.6|25
1656247140000|2022-06-26 12:39:00|736.4|728.6|736.16|728.36|736.4|728.6|736.15|728.35|25
1656247150000|2022-06-26 12:39:10|736.17|728.37|736.32|728.52|736.35|728.55|736.14|728.34|25
1656247160000|2022-06-26 12:39:20|736.34|728.54|736.37|728.57|736.41|728.61|736.29|728.49|27
1656247170000|2022-06-26 12:39:30|736.36|728.56|736.65|728.85|736.65|728.85|736.33|728.53|18
1656247180000|2022-06-26 12:39:40|736.66|728.86|736.65|728.85|736.67|728.87|736.61|728.81|20
1656247190000|2022-06-26 12:39:50|736.64|728.84|736.7|728.9|736.8|729|736.64|728.84|16
1656247200000|2022-06-26 12:40:00|736.67|728.87|736.65|728.85|736.71|728.91|736.65|728.85|24
1656247210000|2022-06-26 12:40:10|736.67|728.87|736.71|728.91|736.71|728.91|736.56|728.76|24
1656247220000|2022-06-26 12:40:20|736.72|728.92|736.71|728.91|736.74|728.94|736.68|728.88|17
1656247230000|2022-06-26 12:40:30|736.7|728.9|736.82|729.02|736.85|729.05|736.67|728.87|21
1656247240000|2022-06-26 12:40:40|736.79|728.99|736.78|728.98|736.82|729.02|736.74|728.94|24
1656247250000|2022-06-26 12:40:50|736.79|728.99|736.41|728.61|736.79|728.99|736.4|728.6|18
1656247260000|2022-06-26 12:41:00|736.43|728.63|736.25|728.45|736.45|728.65|736.25|728.45|26
1656247270000|2022-06-26 12:41:10|736.23|728.43|736.12|728.32|736.29|728.49|736.11|728.31|25
1656247280000|2022-06-26 12:41:20|736.06|728.26|735.53|727.73|736.09|728.29|735.53|727.73|24
1656247290000|2022-06-26 12:41:30|735.54|727.74|735.63|727.83|735.68|727.88|735.53|727.73|18
1656247300000|2022-06-26 12:41:40|735.64|727.84|735.48|727.68|735.69|727.89|735.48|727.68|22
1656247310000|2022-06-26 12:41:50|735.47|727.67|735.52|727.72|735.53|727.73|735.46|727.66|6
1656247320000|2022-06-26 12:42:00|735.51|727.71|735.42|727.62|735.9|728.1|735.42|727.62|20
1656247330000|2022-06-26 12:42:10|735.59|727.79|735.58|727.78|735.93|728.13|735.51|727.71|22
1656247340000|2022-06-26 12:42:20|735.57|727.77|736.02|728.22|736.02|728.22|735.5|727.7|29
1656247350000|2022-06-26 12:42:30|736.01|728.21|735.58|727.78|736.05|728.25|735.5|727.7|29
1656247360000|2022-06-26 12:42:40|735.59|727.79|735.58|727.78|735.93|728.13|735.42|727.62|31
1656247370000|2022-06-26 12:42:50|735.59|727.79|735.96|728.16|736.03|728.23|735.59|727.79|25
1656247380000|2022-06-26 12:43:00|735.91|728.11|736|728.2|736.01|728.21|735.85|728.05|11
1656247390000|2022-06-26 12:43:10|735.99|728.19|735.39|727.59|735.99|728.19|735.37|727.57|23
1656247400000|2022-06-26 12:43:20|735.4|727.6|736.02|728.22|736.04|728.24|735.36|727.56|29
1656247410000|2022-06-26 12:43:30|736.03|728.23|735.48|727.68|736.03|728.23|735.45|727.65|28
1656247420000|2022-06-26 12:43:40|735.5|727.7|735.92|728.12|736.01|728.21|735.43|727.63|26
1656247430000|2022-06-26 12:43:50|735.95|728.15|736|728.2|736.04|728.24|735.93|728.13|24
1656247440000|2022-06-26 12:44:00|735.97|728.17|736.03|728.23|736.03|728.23|735.89|728.09|24
1656247450000|2022-06-26 12:44:10|736.06|728.26|736.34|728.54|736.34|728.54|735.95|728.15|22
1656247460000|2022-06-26 12:44:20|736.35|728.55|736.24|728.44|736.35|728.55|736.23|728.43|10
1656247470000|2022-06-26 12:44:30|736.25|728.45|736.14|728.34|736.25|728.45|736.13|728.33|15
1656247480000|2022-06-26 12:44:40|736.15|728.35|736.2|728.4|736.22|728.42|736.07|728.27|19
1656247490000|2022-06-26 12:44:50|736.22|728.42|735.96|728.16|736.23|728.43|735.95|728.15|22
1656247500000|2022-06-26 12:45:00|735.97|728.17|736.02|728.22|736.07|728.27|735.94|728.14|19
1656247510000|2022-06-26 12:45:10|736.03|728.23|735.95|728.15|736.14|728.34|735.95|728.15|27
1656247520000|2022-06-26 12:45:20|736|728.2|736.13|728.33|736.13|728.33|735.89|728.09|24
1656247530000|2022-06-26 12:45:30|736.1|728.3|735.97|728.17|736.19|728.39|735.95|728.15|25
1656247540000|2022-06-26 12:45:40|735.98|728.18|736.37|728.57|736.37|728.57|735.98|728.18|18
1656247550000|2022-06-26 12:45:50|736.38|728.58|736.4|728.6|736.4|728.6|736.22|728.42|18
1656247560000|2022-06-26 12:46:00|736.39|728.59|736.3|728.5|736.39|728.59|736.26|728.46|20
1656247570000|2022-06-26 12:46:10|736.34|728.54|736.23|728.43|736.41|728.61|736.16|728.36|21
1656247580000|2022-06-26 12:46:20|736.24|728.44|737.05|729.25|737.05|729.25|736.24|728.44|29
1656247590000|2022-06-26 12:46:30|737.02|729.22|736.92|729.12|737.02|729.22|736.89|729.09|22
1656247600000|2022-06-26 12:46:40|736.89|729.09|737.3|729.5|737.48|729.68|736.89|729.09|24
1656247610000|2022-06-26 12:46:50|737.27|729.47|737.38|729.58|737.47|729.67|737.27|729.47|22
1656247620000|2022-06-26 12:47:00|737.39|729.59|737.29|729.49|737.39|729.59|737.25|729.45|22
1656247630000|2022-06-26 12:47:10|737.34|729.54|737.19|729.39|737.36|729.56|737.18|729.38|18
1656247640000|2022-06-26 12:47:20|737.2|729.4|737.72|729.92|737.72|729.92|737.2|729.4|19
1656247650000|2022-06-26 12:47:30|737.7|729.9|738.44|730.64|738.44|730.64|737.7|729.9|26
1656247660000|2022-06-26 12:47:40|738.43|730.63|738.8|731|738.84|731.04|738.43|730.63|26
1656247670000|2022-06-26 12:47:50|738.82|731.02|739.01|731.21|739.03|731.23|738.81|731.01|23
1656247680000|2022-06-26 12:48:00|739|731.2|739.04|731.24|739.15|731.35|738.93|731.13|24
1656247690000|2022-06-26 12:48:10|739.05|731.25|738.63|730.83|739.05|731.25|738.63|730.83|24
1656247700000|2022-06-26 12:48:20|738.5|730.7|737.52|729.72|738.5|730.7|737.52|729.72|27
1656247710000|2022-06-26 12:48:30|737.44|729.64|737.44|729.64|737.49|729.69|737.22|729.42|25
1656247720000|2022-06-26 12:48:40|737.48|729.68|737.5|729.7|737.51|729.71|737.32|729.52|18
1656247730000|2022-06-26 12:48:50|737.49|729.69|737.91|730.11|737.99|730.19|737.49|729.69|25
1656247740000|2022-06-26 12:49:00|737.93|730.13|738.11|730.31|738.15|730.35|737.93|730.13|19
1656247750000|2022-06-26 12:49:10|738.09|730.29|738.14|730.34|738.19|730.39|738.01|730.21|17
1656247760000|2022-06-26 12:49:20|738.13|730.33|738.14|730.34|738.2|730.4|738.07|730.27|17
1656247770000|2022-06-26 12:49:30|738.13|730.33|738.08|730.28|738.15|730.35|738.05|730.25|17
1656247780000|2022-06-26 12:49:40|738.09|730.29|738.13|730.33|738.18|730.38|738.09|730.29|18
1656247790000|2022-06-26 12:49:50|738.09|730.29|738.03|730.23|738.21|730.41|738.02|730.22|18
1656247800000|2022-06-26 12:50:00|738.02|730.22|738.25|730.45|738.38|730.58|738.02|730.22|15
1656247810000|2022-06-26 12:50:10|738.26|730.46|738.3|730.5|738.38|730.58|738.24|730.44|13
1656247820000|2022-06-26 12:50:20|738.32|730.52|738.24|730.44|738.38|730.58|738.24|730.44|14
1656247830000|2022-06-26 12:50:30|738.25|730.45|738.93|731.13|738.94|731.14|738.25|730.45|21
1656247840000|2022-06-26 12:50:40|738.91|731.11|738.99|731.19|739|731.2|738.86|731.06|25
1656247850000|2022-06-26 12:50:50|738.94|731.14|738.99|731.19|739.05|731.25|738.9|731.1|20
1656247860000|2022-06-26 12:51:00|738.98|731.18|738.84|731.04|738.98|731.18|738.79|730.99|23
1656247870000|2022-06-26 12:51:10|738.82|731.02|738.76|730.96|738.85|731.05|738.5|730.7|25
1656247880000|2022-06-26 12:51:20|738.77|730.97|738.42|730.62|738.77|730.97|738.42|730.62|21
1656247890000|2022-06-26 12:51:30|738.43|730.63|738.43|730.63|738.46|730.66|738.4|730.6|13
1656247900000|2022-06-26 12:51:40|738.45|730.65|738.44|730.64|738.47|730.67|738.39|730.59|19
1656247910000|2022-06-26 12:51:50|738.46|730.66|738.47|730.67|738.59|730.79|738.41|730.61|17
1656247920000|2022-06-26 12:52:00|738.48|730.68|738.69|730.89|738.72|730.92|738.43|730.63|20
1656247930000|2022-06-26 12:52:10|738.74|730.94|738.77|730.97|738.77|730.97|738.64|730.84|10
1656247940000|2022-06-26 12:52:20|738.79|730.99|738.8|731|738.85|731.05|738.65|730.85|22
1656247950000|2022-06-26 12:52:30|738.81|731.01|738.79|730.99|738.92|731.12|738.7|730.9|23
1656247960000|2022-06-26 12:52:40|738.77|730.97|739.38|731.58|739.38|731.58|738.76|730.96|24
1656247970000|2022-06-26 12:52:50|739.36|731.56|739.35|731.55|739.43|731.63|739.32|731.52|24
1656247980000|2022-06-26 12:53:00|739.36|731.56|739.41|731.61|739.46|731.66|739.32|731.52|28
1656247990000|2022-06-26 12:53:10|739.5|731.7|739.35|731.55|739.52|731.72|739.34|731.54|20
1656248000000|2022-06-26 12:53:20|739.36|731.56|739.2|731.4|739.37|731.57|739.19|731.39|19
1656248010000|2022-06-26 12:53:30|739.22|731.42|739.05|731.25|739.22|731.42|738.94|731.14|23
1656248020000|2022-06-26 12:53:40|739.07|731.27|739.06|731.26|739.11|731.31|738.99|731.19|23
1656248030000|2022-06-26 12:53:50|739.02|731.22|739.05|731.25|739.1|731.3|739.02|731.22|17
1656248040000|2022-06-26 12:54:00|739.06|731.26|738.99|731.19|739.07|731.27|738.96|731.16|20
1656248050000|2022-06-26 12:54:10|738.97|731.17|738.41|730.61|739.09|731.29|738.37|730.57|29
1656248060000|2022-06-26 12:54:20|738.4|730.6|737.57|729.77|738.4|730.6|737.57|729.77|25
1656248070000|2022-06-26 12:54:30|737.51|729.71|737.1|729.3|737.52|729.72|737.1|729.3|17
1656248080000|2022-06-26 12:54:40|737.11|729.31|736.29|728.49|737.12|729.32|736.29|728.49|24
1656248090000|2022-06-26 12:54:50|736.27|728.47|734.93|727.13|736.28|728.48|734.93|727.13|29
1656248100000|2022-06-26 12:55:00|734.96|727.16|734.94|727.14|735.28|727.48|734.94|727.14|26
1656248110000|2022-06-26 12:55:10|734.74|726.94|734.77|726.97|734.92|727.12|734.44|726.64|34
1656248120000|2022-06-26 12:55:20|734.68|726.88|733.21|725.41|734.68|726.88|733.21|725.41|36
1656248130000|2022-06-26 12:55:30|733.09|725.29|731.07|723.27|733.09|725.29|730.77|722.97|34
1656248140000|2022-06-26 12:55:40|731.05|723.25|730.56|722.76|731.21|723.41|730.56|722.76|33
1656248150000|2022-06-26 12:55:50|730.53|722.73|730.9|723.1|731.01|723.21|730.4|722.6|31
1656248160000|2022-06-26 12:56:00|730.91|723.11|730.81|723.01|730.99|723.19|730.67|722.87|31
1656248170000|2022-06-26 12:56:10|730.74|722.94|730.91|723.11|730.98|723.18|730.72|722.92|30
1656248180000|2022-06-26 12:56:20|730.97|723.17|730.01|722.21|731.01|723.21|730.01|722.21|32
1656248190000|2022-06-26 12:56:30|730|722.2|728.57|720.77|730|722.2|728.4|720.6|36
1656248200000|2022-06-26 12:56:40|728.54|720.74|727.7|719.9|728.54|720.74|727.7|719.9|30
1656248210000|2022-06-26 12:56:50|727.69|719.89|726|718.2|727.69|719.89|725.76|717.96|33
1656248220000|2022-06-26 12:57:00|725.98|718.18|725.64|717.84|726.29|718.49|725.51|717.71|33
1656248230000|2022-06-26 12:57:10|725.71|717.91|726.88|719.08|726.99|719.19|725.65|717.85|34
1656248240000|2022-06-26 12:57:20|726.84|719.04|726.37|718.57|727.56|719.76|726.34|718.54|34
1656248250000|2022-06-26 12:57:30|726.5|718.7|726.87|719.07|727.09|719.29|726.48|718.68|37
1656248260000|2022-06-26 12:57:40|726.83|719.03|726.59|718.79|726.83|719.03|726.06|718.26|36
1656248270000|2022-06-26 12:57:50|726.42|718.62|726.29|718.49|726.52|718.72|726.18|718.38|35
1656248280000|2022-06-26 12:58:00|726.27|718.47|726.08|718.28|726.31|718.51|726.05|718.25|30
1656248290000|2022-06-26 12:58:10|726.07|718.27|725.89|718.09|726.07|718.27|725.88|718.08|24
1656248300000|2022-06-26 12:58:20|725.9|718.1|725.93|718.13|726.02|718.22|725.87|718.07|27
1656248310000|2022-06-26 12:58:30|725.89|718.09|725.87|718.07|726.03|718.23|725.87|718.07|26
1656248320000|2022-06-26 12:58:40|725.88|718.08|724.98|717.18|725.89|718.09|724.98|717.18|23
1656248330000|2022-06-26 12:58:50|724.64|716.84|724.31|716.51|725.02|717.22|724.31|716.51|31
1656248340000|2022-06-26 12:59:00|724.33|716.53|724.64|716.84|724.64|716.84|724.25|716.45|36
1656248350000|2022-06-26 12:59:10|724.79|716.99|725.07|717.27|725.25|717.45|724.74|716.94|31
1656248360000|2022-06-26 12:59:20|725.12|717.32|725.18|717.38|725.51|717.71|725.04|717.24|31
1656248370000|2022-06-26 12:59:30|725.16|717.36|725.65|717.85|725.65|717.85|725.14|717.34|35
1656248380000|2022-06-26 12:59:40|725.66|717.86|725.38|717.58|725.87|718.07|725.33|717.53|35
1656248390000|2022-06-26 12:59:50|725.36|717.56|725.39|717.59|725.82|718.02|725.22|717.42|30
1656248400000|2022-06-26 13:00:00|725.37|717.57|725.7|717.9|725.72|717.92|725.08|717.28|30
1656248410000|2022-06-26 13:00:10|725.69|717.89|725.85|718.05|726|718.2|725.69|717.89|29
1656248420000|2022-06-26 13:00:20|725.83|718.03|726.09|718.29|726.43|718.63|725.83|718.03|30
1656248430000|2022-06-26 13:00:30|726.1|718.3|725.32|717.52|726.12|718.32|725.27|717.47|27
1656248440000|2022-06-26 13:00:40|725.27|717.47|724.27|716.47|725.29|717.49|724.27|716.47|31
1656248450000|2022-06-26 13:00:50|724.26|716.46|722.45|714.65|724.26|716.46|722.45|714.65|34
1656248460000|2022-06-26 13:01:00|722.43|714.63|722.98|715.18|723.02|715.22|722.32|714.52|23
1656248470000|2022-06-26 13:01:10|722.91|715.11|722.75|714.95|723.01|715.21|722.64|714.84|24
1656248480000|2022-06-26 13:01:20|722.76|714.96|722.55|714.75|722.88|715.08|722.33|714.53|28
1656248490000|2022-06-26 13:01:30|722.56|714.76|722.64|714.84|722.7|714.9|722.32|714.52|33
1656248500000|2022-06-26 13:01:40|722.62|714.82|722.69|714.89|722.7|714.9|722.53|714.73|28
1656248510000|2022-06-26 13:01:50|722.7|714.9|722.65|714.85|722.7|714.9|722.6|714.8|24
1656248520000|2022-06-26 13:02:00|722.66|714.86|722.74|714.94|722.78|714.98|722.66|714.86|18
1656248530000|2022-06-26 13:02:10|722.76|714.96|723.58|715.78|723.6|715.8|722.74|714.94|23
1656248540000|2022-06-26 13:02:20|723.57|715.77|724.52|716.72|724.55|716.75|723.57|715.77|28
1656248550000|2022-06-26 13:02:30|724.54|716.74|724.28|716.48|724.58|716.78|724.18|716.38|26
1656248560000|2022-06-26 13:02:40|724.26|716.46|724.62|716.82|724.63|716.83|724.26|716.46|24
1656248570000|2022-06-26 13:02:50|724.61|716.81|724.68|716.88|724.71|716.91|724.28|716.48|23
1656248580000|2022-06-26 13:03:00|724.67|716.87|724.59|716.79|724.78|716.98|724.59|716.79|30
1656248590000|2022-06-26 13:03:10|724.6|716.8|723.98|716.18|724.68|716.88|723.96|716.16|30
1656248600000|2022-06-26 13:03:20|723.99|716.19|723.91|716.11|724.04|716.24|723.75|715.95|29
1656248610000|2022-06-26 13:03:30|723.87|716.07|722.99|715.19|723.88|716.08|722.94|715.14|26
1656248620000|2022-06-26 13:03:40|722.98|715.18|723.08|715.28|723.28|715.48|722.97|715.17|29
1656248630000|2022-06-26 13:03:50|723.09|715.29|723.19|715.39|723.2|715.4|723.01|715.21|26
1656248640000|2022-06-26 13:04:00|723.16|715.36|723.52|715.72|723.58|715.78|723.05|715.25|25
1656248650000|2022-06-26 13:04:10|723.49|715.69|723.57|715.77|723.86|716.06|723.21|715.41|29
1656248660000|2022-06-26 13:04:20|723.61|715.81|723.77|715.97|723.77|715.97|723.33|715.53|27
1656248670000|2022-06-26 13:04:30|723.79|715.99|723.65|715.85|723.83|716.03|723.64|715.84|25
1656248680000|2022-06-26 13:04:40|723.66|715.86|723.7|715.9|723.78|715.98|723.63|715.83|26
1656248690000|2022-06-26 13:04:50|723.75|715.95|723.73|715.93|723.87|716.07|723.68|715.88|22
1656248700000|2022-06-26 13:05:00|723.61|715.81|723.68|715.88|723.74|715.94|723.43|715.63|21
1656248710000|2022-06-26 13:05:10|723.69|715.89|723.24|715.44|723.72|715.92|723.21|715.41|29
1656248720000|2022-06-26 13:05:20|723.23|715.43|722.94|715.14|723.25|715.45|722.93|715.13|26
1656248730000|2022-06-26 13:05:30|722.93|715.13|722.47|714.67|722.93|715.13|722.16|714.36|34
1656248740000|2022-06-26 13:05:40|722.72|714.92|722.4|714.6|722.99|715.19|722.4|714.6|30
1656248750000|2022-06-26 13:05:50|722.42|714.62|722.16|714.36|722.43|714.63|722.14|714.34|27
1656248760000|2022-06-26 13:06:00|722.17|714.37|722.08|714.28|722.22|714.42|721.97|714.17|26
1656248770000|2022-06-26 13:06:10|722.09|714.29|721.99|714.19|722.09|714.29|721.91|714.11|21
1656248780000|2022-06-26 13:06:20|721.98|714.18|721.06|713.26|721.98|714.18|721.03|713.23|32
1656248790000|2022-06-26 13:06:30|721.1|713.3|718.75|710.95|721.13|713.33|718.71|710.91|36
1656248800000|2022-06-26 13:06:40|718.58|710.78|718.55|710.75|719.09|711.29|718.37|710.57|35
1656248810000|2022-06-26 13:06:50|718.84|711.04|718.04|710.24|718.89|711.09|717.91|710.11|34
1656248820000|2022-06-26 13:07:00|717.98|710.18|718.62|710.82|718.79|710.99|717.85|710.05|31
1656248830000|2022-06-26 13:07:10|718.64|710.84|719.57|711.77|719.57|711.77|718.56|710.76|32
1656248840000|2022-06-26 13:07:20|719.58|711.78|720.06|712.26|720.42|712.62|719.58|711.78|28
1656248850000|2022-06-26 13:07:30|720.08|712.28|720.08|712.28|720.2|712.4|719.83|712.03|32
1656248860000|2022-06-26 13:07:40|720.11|712.31|719.58|711.78|720.11|712.31|719.28|711.48|31
1656248870000|2022-06-26 13:07:50|719.57|711.77|719.92|712.12|719.93|712.13|719.57|711.77|28
1656248880000|2022-06-26 13:08:00|719.95|712.15|720.01|712.21|720.09|712.29|719.87|712.07|26
1656248890000|2022-06-26 13:08:10|719.96|712.16|719.56|711.76|720.01|712.21|719.56|711.76|27
1656248900000|2022-06-26 13:08:20|719.61|711.81|719.8|712|719.97|712.17|719.61|711.81|23
1656248910000|2022-06-26 13:08:30|719.82|712.02|719.27|711.47|719.9|712.1|719.27|711.47|22
1656248920000|2022-06-26 13:08:40|719.23|711.43|720.09|712.29|720.09|712.29|719.23|711.43|31
1656248930000|2022-06-26 13:08:50|720.19|712.39|720.82|713.02|720.93|713.13|720.17|712.37|33
1656248940000|2022-06-26 13:09:00|720.8|713|720.38|712.58|720.8|713|720.25|712.45|31
1656248950000|2022-06-26 13:09:10|720.3|712.5|720.61|712.81|720.72|712.92|720.26|712.46|30
1656248960000|2022-06-26 13:09:20|720.54|712.74|720.15|712.35|720.55|712.75|720.06|712.26|26
1656248970000|2022-06-26 13:09:30|720.14|712.34|719.82|712.02|720.14|712.34|719.82|712.02|24
1656248980000|2022-06-26 13:09:40|719.85|712.05|719.09|711.29|719.85|712.05|718.47|710.67|27
1656248990000|2022-06-26 13:09:50|719.1|711.3|719.03|711.23|719.17|711.37|718.75|710.95|26
1656249000000|2022-06-26 13:10:00|719.19|711.39|719.05|711.25|719.49|711.69|718.91|711.11|27
1656249010000|2022-06-26 13:10:10|719.03|711.23|718.76|710.96|719.03|711.23|718.43|710.63|34
1656249020000|2022-06-26 13:10:20|718.72|710.92|718.78|710.98|718.84|711.04|718.42|710.62|29
1656249030000|2022-06-26 13:10:30|718.81|711.01|719|711.2|719|711.2|718.67|710.87|28
1656249040000|2022-06-26 13:10:40|718.96|711.16|718.28|710.48|718.98|711.18|718.05|710.25|30
1656249050000|2022-06-26 13:10:50|718.37|710.57|718.92|711.12|718.94|711.14|718.2|710.4|30
1656249060000|2022-06-26 13:11:00|718.9|711.1|718.65|710.85|718.9|711.1|718.58|710.78|28
1656249070000|2022-06-26 13:11:10|718.64|710.84|719.05|711.25|719.05|711.25|718.53|710.73|35
1656249080000|2022-06-26 13:11:20|719.04|711.24|719.07|711.27|719.14|711.34|718.97|711.17|28
1656249090000|2022-06-26 13:11:30|719.06|711.26|718.99|711.19|719.14|711.34|718.99|711.19|26
1656249100000|2022-06-26 13:11:40|718.97|711.17|718.31|710.51|718.97|711.17|718.27|710.47|27
1656249110000|2022-06-26 13:11:50|718.27|710.47|718.14|710.34|718.27|710.47|718.13|710.33|19
1656249120000|2022-06-26 13:12:00|718.17|710.37|718.21|710.41|718.24|710.44|718.12|710.32|22
1656249130000|2022-06-26 13:12:10|718.19|710.39|718.14|710.34|718.21|710.41|718.11|710.31|16
1656249140000|2022-06-26 13:12:20|718.13|710.33|718.22|710.42|718.25|710.45|718.11|710.31|23
1656249150000|2022-06-26 13:12:30|718.21|710.41|718.21|710.41|718.24|710.44|718.15|710.35|25
1656249160000|2022-06-26 13:12:40|718.22|710.42|718.11|710.31|718.23|710.43|718.11|710.31|22
1656249170000|2022-06-26 13:12:50|718.09|710.29|718.19|710.39|718.24|710.44|718.09|710.29|23
1656249180000|2022-06-26 13:13:00|718.2|710.4|718.89|711.09|718.9|711.1|718.12|710.32|31
1656249190000|2022-06-26 13:13:10|718.9|711.1|719.19|711.39|719.19|711.39|718.75|710.95|31
1656249200000|2022-06-26 13:13:20|719.14|711.34|719.61|711.81|719.61|711.81|719.11|711.31|23
1656249210000|2022-06-26 13:13:30|719.55|711.75|719.13|711.33|719.55|711.75|719.13|711.33|27
1656249220000|2022-06-26 13:13:40|719.14|711.34|719.12|711.32|719.2|711.4|719.06|711.26|20
1656249230000|2022-06-26 13:13:50|719.13|711.33|719.14|711.34|719.53|711.73|719.09|711.29|32
1656249240000|2022-06-26 13:14:00|719.15|711.35|719.58|711.78|719.63|711.83|719.13|711.33|32
1656249250000|2022-06-26 13:14:10|719.63|711.83|720|712.2|720|712.2|719.59|711.79|25
1656249260000|2022-06-26 13:14:20|719.99|712.19|719.75|711.95|720.04|712.24|719.75|711.95|24
1656249270000|2022-06-26 13:14:30|719.76|711.96|720.2|712.4|720.2|712.4|719.76|711.96|23
1656249280000|2022-06-26 13:14:40|720.21|712.41|720.13|712.33|720.21|712.41|720.03|712.23|22
1656249290000|2022-06-26 13:14:50|720.15|712.35|720.78|712.98|720.78|712.98|720.14|712.34|28
1656249300000|2022-06-26 13:15:00|720.87|713.07|720.77|712.97|720.87|713.07|720.66|712.86|29
1656249310000|2022-06-26 13:15:10|720.74|712.94|720.78|712.98|720.91|713.11|720.72|712.92|28
1656249320000|2022-06-26 13:15:20|720.77|712.97|720.86|713.06|720.87|713.07|720.73|712.93|21
1656249330000|2022-06-26 13:15:30|720.88|713.08|721.53|713.73|721.53|713.73|720.74|712.94|23
1656249340000|2022-06-26 13:15:40|721.55|713.75|722.16|714.36|722.72|714.92|721.55|713.75|39
1656249350000|2022-06-26 13:15:50|722.18|714.38|722.15|714.35|722.31|714.51|722.1|714.3|32
1656249360000|2022-06-26 13:16:00|722.01|714.21|722.03|714.23|722.18|714.38|721.97|714.17|27
1656249370000|2022-06-26 13:16:10|722.04|714.24|721.98|714.18|722.08|714.28|721.95|714.15|17
1656249380000|2022-06-26 13:16:20|721.99|714.19|721.34|713.54|722.24|714.44|721.33|713.53|29
1656249390000|2022-06-26 13:16:30|721.32|713.52|720.18|712.38|721.34|713.54|720.14|712.34|29
1656249400000|2022-06-26 13:16:40|720.24|712.44|720.19|712.39|720.26|712.46|719.97|712.17|34
1656249410000|2022-06-26 13:16:50|720.17|712.37|719.17|711.37|720.17|712.37|719.16|711.36|29
1656249420000|2022-06-26 13:17:00|719.16|711.36|718.18|710.38|719.16|711.36|718.18|710.38|31
1656249430000|2022-06-26 13:17:10|718.17|710.37|718.24|710.44|718.46|710.66|718|710.2|32
1656249440000|2022-06-26 13:17:20|718.23|710.43|719.47|711.67|719.47|711.67|718.18|710.38|29
1656249450000|2022-06-26 13:17:30|719.51|711.71|719.15|711.35|719.81|712.01|719.15|711.35|32
1656249460000|2022-06-26 13:17:40|719.14|711.34|719.24|711.44|719.27|711.47|719.11|711.31|18
1656249470000|2022-06-26 13:17:50|719.23|711.43|718.52|710.72|719.23|711.43|718.47|710.67|30
1656249480000|2022-06-26 13:18:00|718.65|710.85|718.92|711.12|718.92|711.12|718.63|710.83|26
1656249490000|2022-06-26 13:18:10|719.07|711.27|720.3|712.5|720.3|712.5|719.05|711.25|28
1656249500000|2022-06-26 13:18:20|720.44|712.64|720.33|712.53|720.69|712.89|720.19|712.39|28
1656249510000|2022-06-26 13:18:30|720.32|712.52|720.21|712.41|720.33|712.53|720.15|712.35|32
1656249520000|2022-06-26 13:18:40|720.23|712.43|720.01|712.21|720.31|712.51|719.87|712.07|27
1656249530000|2022-06-26 13:18:50|720.05|712.25|719.99|712.19|720.12|712.32|719.98|712.18|27
1656249540000|2022-06-26 13:19:00|719.91|712.11|719.18|711.38|719.91|712.11|719.13|711.33|32
1656249550000|2022-06-26 13:19:10|719.26|711.46|719.06|711.26|719.3|711.5|718.84|711.04|30
1656249560000|2022-06-26 13:19:20|719.17|711.37|718.37|710.57|719.17|711.37|718.37|710.57|23
1656249570000|2022-06-26 13:19:30|718.36|710.56|718.7|710.9|718.79|710.99|718.36|710.56|24
1656249580000|2022-06-26 13:19:40|718.8|711|719.03|711.23|719.03|711.23|718.74|710.94|24
1656249590000|2022-06-26 13:19:50|719|711.2|719.02|711.22|719.02|711.22|718.87|711.07|25
1656249600000|2022-06-26 13:20:00|718.99|711.19|719.76|711.96|719.76|711.96|718.97|711.17|27
1656249610000|2022-06-26 13:20:10|719.77|711.97|720.21|712.41|720.21|712.41|719.77|711.97|21
1656249620000|2022-06-26 13:20:20|720.19|712.39|720.62|712.82|720.64|712.84|720.14|712.34|25
1656249630000|2022-06-26 13:20:30|720.61|712.81|720.22|712.42|720.61|712.81|720.22|712.42|24
1656249640000|2022-06-26 13:20:40|720.21|712.41|720.17|712.37|720.25|712.45|720.15|712.35|21
1656249650000|2022-06-26 13:20:50|720.19|712.39|720.73|712.93|720.75|712.95|720.19|712.39|25
1656249660000|2022-06-26 13:21:00|720.68|712.88|720.55|712.75|720.79|712.99|720.34|712.54|28
1656249670000|2022-06-26 13:21:10|720.35|712.55|720.19|712.39|720.35|712.55|720.08|712.28|22
1656249680000|2022-06-26 13:21:20|720.18|712.38|719.97|712.17|720.18|712.38|719.88|712.08|17
1656249690000|2022-06-26 13:21:30|719.96|712.16|719.36|711.56|719.98|712.18|719.27|711.47|24
1656249700000|2022-06-26 13:21:40|719.39|711.59|719.29|711.49|719.45|711.65|719.29|711.49|23
1656249710000|2022-06-26 13:21:50|719.3|711.5|719.6|711.8|719.6|711.8|719.24|711.44|28
1656249720000|2022-06-26 13:22:00|719.62|711.82|719.29|711.49|719.68|711.88|719.27|711.47|21
1656249730000|2022-06-26 13:22:10|719.36|711.56|719.45|711.65|719.72|711.92|719.24|711.44|26
1656249740000|2022-06-26 13:22:20|719.33|711.53|719.38|711.58|719.38|711.58|719.2|711.4|22
1656249750000|2022-06-26 13:22:30|719.37|711.57|719.31|711.51|719.37|711.57|719.03|711.23|25
1656249760000|2022-06-26 13:22:40|719.56|711.76|719.64|711.84|719.66|711.86|719.54|711.74|19
1656249770000|2022-06-26 13:22:50|719.67|711.87|719.38|711.58|719.67|711.87|719.26|711.46|20
1656249780000|2022-06-26 13:23:00|719.35|711.55|719.31|711.51|719.75|711.95|719.24|711.44|24
1656249790000|2022-06-26 13:23:10|719.28|711.48|719.17|711.37|719.3|711.5|719.17|711.37|22
1656249800000|2022-06-26 13:23:20|719.16|711.36|719.25|711.45|719.28|711.48|719.15|711.35|23
1656249810000|2022-06-26 13:23:30|719.22|711.42|720.01|712.21|720.01|712.21|719.16|711.36|29
1656249820000|2022-06-26 13:23:40|720.2|712.4|720.02|712.22|720.2|712.4|719.94|712.14|24
1656249830000|2022-06-26 13:23:50|720.01|712.21|719.89|712.09|720.1|712.3|719.89|712.09|28
1656249840000|2022-06-26 13:24:00|719.88|712.08|720.07|712.27|720.09|712.29|719.88|712.08|31
1656249850000|2022-06-26 13:24:10|720.06|712.26|720.18|712.38|720.21|712.41|720.03|712.23|26
1656249860000|2022-06-26 13:24:20|720.16|712.36|720.07|712.27|720.17|712.37|719.97|712.17|25
1656249870000|2022-06-26 13:24:30|720.12|712.32|719.99|712.19|720.12|712.32|719.9|712.1|31
1656249880000|2022-06-26 13:24:40|719.97|712.17|719.86|712.06|720.04|712.24|719.72|711.92|31
1656249890000|2022-06-26 13:24:50|719.85|712.05|719.89|712.09|719.9|712.1|719.78|711.98|25
1656249900000|2022-06-26 13:25:00|719.91|712.11|719.93|712.13|720|712.2|719.89|712.09|20
1656249910000|2022-06-26 13:25:10|719.92|712.12|719.82|712.02|719.96|712.16|719.8|712|22
1656249920000|2022-06-26 13:25:20|719.79|711.99|719.78|711.98|719.87|712.07|719.77|711.97|25
1656249930000|2022-06-26 13:25:30|719.48|711.68|719.85|712.05|719.86|712.06|719.39|711.59|32
1656249940000|2022-06-26 13:25:40|719.84|712.04|719.87|712.07|719.9|712.1|719.77|711.97|26
1656249950000|2022-06-26 13:25:50|719.85|712.05|719.92|712.12|720.06|712.26|719.8|712|25
1656249960000|2022-06-26 13:26:00|719.9|712.1|719.37|711.57|719.91|712.11|719.37|711.57|26
1656249970000|2022-06-26 13:26:10|719.36|711.56|719.12|711.32|719.36|711.56|719.12|711.32|23
1656249980000|2022-06-26 13:26:20|719.24|711.44|719.02|711.22|719.24|711.44|719|711.2|31
1656249990000|2022-06-26 13:26:30|719.18|711.38|719.27|711.47|719.65|711.85|718.9|711.1|24
1656250000000|2022-06-26 13:26:40|719.04|711.24|719.57|711.77|719.6|711.8|718.9|711.1|26
1656250010000|2022-06-26 13:26:50|719.58|711.78|719.16|711.36|719.8|712|719.09|711.29|31
1656250020000|2022-06-26 13:27:00|719.15|711.35|719.14|711.34|719.26|711.46|719.04|711.24|19
1656250030000|2022-06-26 13:27:10|719.15|711.35|719.6|711.8|719.76|711.96|719.07|711.27|29
1656250040000|2022-06-26 13:27:20|719.58|711.78|719.03|711.23|719.59|711.79|718.95|711.15|26
1656250050000|2022-06-26 13:27:30|718.99|711.19|719.05|711.25|719.08|711.28|718.83|711.03|25
1656250060000|2022-06-26 13:27:40|719.06|711.26|718.95|711.15|719.06|711.26|718.89|711.09|24
1656250070000|2022-06-26 13:27:50|718.94|711.14|719.09|711.29|719.16|711.36|718.92|711.12|23
1656250080000|2022-06-26 13:28:00|719.08|711.28|719.13|711.33|719.19|711.39|719.06|711.26|28
1656250090000|2022-06-26 13:28:10|719.11|711.31|719.11|711.31|719.26|711.46|719.1|711.3|20
1656250100000|2022-06-26 13:28:20|719.09|711.29|719.11|711.31|719.12|711.32|719.09|711.29|4
1656250110000|2022-06-26 13:28:30|719.1|711.3|719.08|711.28|719.1|711.3|719.05|711.25|12
1656250120000|2022-06-26 13:28:40|719.07|711.27|719.1|711.3|719.13|711.33|719.06|711.26|21
1656250130000|2022-06-26 13:28:50|719.12|711.32|719.15|711.35|719.19|711.39|719.07|711.27|22
1656250140000|2022-06-26 13:29:00|719.16|711.36|719.1|711.3|719.24|711.44|719.06|711.26|19
1656250150000|2022-06-26 13:29:10|719.09|711.29|719.06|711.26|719.13|711.33|718.99|711.19|24
1656250160000|2022-06-26 13:29:20|719.21|711.41|720.01|712.21|720.02|712.22|719.21|711.41|27
1656250170000|2022-06-26 13:29:30|720.04|712.24|720.6|712.8|720.6|712.8|719.92|712.12|23
1656250180000|2022-06-26 13:29:40|720.61|712.81|720.12|712.32|720.61|712.81|720.1|712.3|27
1656250190000|2022-06-26 13:29:50|720.14|712.34|720.17|712.37|720.21|712.41|720.05|712.25|26
1656250200000|2022-06-26 13:30:00|720.16|712.36|720.14|712.34|720.21|712.41|719.99|712.19|27
1656250210000|2022-06-26 13:30:10|720.15|712.35|720.82|713.02|720.82|713.02|720.08|712.28|30
1656250220000|2022-06-26 13:30:20|720.81|713.01|720.94|713.14|720.96|713.16|720.75|712.95|28
1656250230000|2022-06-26 13:30:30|720.91|713.11|720.38|712.58|720.91|713.11|720.36|712.56|23
1656250240000|2022-06-26 13:30:40|720.49|712.69|720.16|712.36|720.62|712.82|720.14|712.34|19
1656250250000|2022-06-26 13:30:50|720.15|712.35|720.05|712.25|720.15|712.35|719.9|712.1|24
1656250260000|2022-06-26 13:31:00|720.06|712.26|720.84|713.04|720.84|713.04|719.97|712.17|27
1656250270000|2022-06-26 13:31:10|720.83|713.03|720.85|713.05|720.95|713.15|720.78|712.98|28
1656250280000|2022-06-26 13:31:20|720.88|713.08|720.89|713.09|720.93|713.13|720.72|712.92|22
1656250290000|2022-06-26 13:31:30|720.9|713.1|720.88|713.08|720.93|713.13|720.77|712.97|20
1656250300000|2022-06-26 13:31:40|720.86|713.06|720.84|713.04|720.96|713.16|720.74|712.94|23
1656250310000|2022-06-26 13:31:50|720.83|713.03|721.82|714.02|721.96|714.16|720.83|713.03|28
1656250320000|2022-06-26 13:32:00|721.84|714.04|721.32|713.52|721.92|714.12|721.32|713.52|27
1656250330000|2022-06-26 13:32:10|721.31|713.51|721.24|713.44|721.31|713.51|721.2|713.4|20
1656250340000|2022-06-26 13:32:20|721.25|713.45|721.67|713.87|721.69|713.89|721.25|713.45|26
1656250350000|2022-06-26 13:32:30|721.65|713.85|721.25|713.45|721.66|713.86|721.22|713.42|24
1656250360000|2022-06-26 13:32:40|721.24|713.44|721.34|713.54|721.69|713.89|721.24|713.44|22
1656250370000|2022-06-26 13:32:50|721.38|713.58|721.3|713.5|721.38|713.58|721.24|713.44|17
1656250380000|2022-06-26 13:33:00|721.51|713.71|721.83|714.03|721.83|714.03|721.51|713.71|24
1656250390000|2022-06-26 13:33:10|721.82|714.02|721.89|714.09|721.89|714.09|721.78|713.98|24
1656250400000|2022-06-26 13:33:20|721.87|714.07|721.86|714.06|721.89|714.09|721.78|713.98|20
1656250410000|2022-06-26 13:33:30|721.89|714.09|721.84|714.04|721.89|714.09|721.38|713.58|31
1656250420000|2022-06-26 13:33:40|721.83|714.03|721.88|714.08|721.88|714.08|721.81|714.01|21
1656250430000|2022-06-26 13:33:50|721.9|714.1|721.92|714.12|721.93|714.13|721.87|714.07|17
1656250440000|2022-06-26 13:34:00|721.94|714.14|721.75|713.95|721.94|714.14|721.73|713.93|20
1656250450000|2022-06-26 13:34:10|721.74|713.94|721.15|713.35|721.76|713.96|721.09|713.29|23
1656250460000|2022-06-26 13:34:20|721.12|713.32|720.9|713.1|721.12|713.32|720.89|713.09|19
1656250470000|2022-06-26 13:34:30|720.91|713.11|720.29|712.49|720.92|713.12|720.25|712.45|29
1656250480000|2022-06-26 13:34:40|720.27|712.47|720.13|712.33|720.3|712.5|720.11|712.31|24
1656250490000|2022-06-26 13:34:50|720.12|712.32|720.66|712.86|720.68|712.88|720.12|712.32|17
1656250500000|2022-06-26 13:35:00|720.68|712.88|720.64|712.84|720.68|712.88|720.64|712.84|20
1656250510000|2022-06-26 13:35:10|720.82|713.02|720.8|713|720.95|713.15|720.8|713|21
1656250520000|2022-06-26 13:35:20|720.81|713.01|720.94|713.14|720.95|713.15|720.8|713|15
1656250530000|2022-06-26 13:35:30|720.93|713.13|720.95|713.15|720.95|713.15|720.93|713.13|3
1656250540000|2022-06-26 13:35:40|720.94|713.14|720.85|713.05|720.97|713.17|720.75|712.95|23
1656250550000|2022-06-26 13:35:50|720.84|713.04|720.96|713.16|720.97|713.17|720.83|713.03|23
1656250560000|2022-06-26 13:36:00|720.95|713.15|720.87|713.07|720.97|713.17|720.87|713.07|9
1656250570000|2022-06-26 13:36:10|720.91|713.11|720.93|713.13|720.94|713.14|720.89|713.09|16
1656250580000|2022-06-26 13:36:20|720.95|713.15|721.03|713.23|721.03|713.23|720.93|713.13|18
1656250590000|2022-06-26 13:36:30|721.04|713.24|721.02|713.22|721.06|713.26|721.02|713.22|10
1656250600000|2022-06-26 13:36:40|721.03|713.23|721.14|713.34|721.47|713.67|721.03|713.23|25
1656250610000|2022-06-26 13:36:50|721.13|713.33|720.96|713.16|721.18|713.38|720.96|713.16|21
1656250620000|2022-06-26 13:37:00|720.97|713.17|720.97|713.17|721.02|713.22|720.93|713.13|26
1656250630000|2022-06-26 13:37:10|720.99|713.19|720.99|713.19|721|713.2|720.92|713.12|19
1656250640000|2022-06-26 13:37:20|721|713.2|721.05|713.25|721.05|713.25|720.95|713.15|20
1656250650000|2022-06-26 13:37:30|721.06|713.26|721.12|713.32|721.15|713.35|721.04|713.24|25
1656250660000|2022-06-26 13:37:40|721.1|713.3|721.09|713.29|721.12|713.32|721.02|713.22|19
1656250670000|2022-06-26 13:37:50|721.08|713.28|721.06|713.26|721.09|713.29|721.04|713.24|15
1656250680000|2022-06-26 13:38:00|721.07|713.27|720.93|713.13|721.08|713.28|720.92|713.12|18
1656250690000|2022-06-26 13:38:10|720.92|713.12|721.71|713.91|721.71|713.91|720.9|713.1|28
1656250700000|2022-06-26 13:38:20|721.7|713.9|721.38|713.58|721.73|713.93|721.37|713.57|19
1656250710000|2022-06-26 13:38:30|721.36|713.56|721.39|713.59|721.39|713.59|721.31|713.51|12
1656250720000|2022-06-26 13:38:40|721.36|713.56|721.25|713.45|721.37|713.57|721.25|713.45|11
1656250730000|2022-06-26 13:38:50|721.23|713.43|721.37|713.57|721.37|713.57|721.21|713.41|9
1656250740000|2022-06-26 13:39:00|721.34|713.54|721.16|713.36|721.35|713.55|721.16|713.36|24
1656250750000|2022-06-26 13:39:10|721.15|713.35|719.34|711.54|721.17|713.37|719.32|711.52|34
1656250760000|2022-06-26 13:39:20|719.29|711.49|718.47|710.67|719.34|711.54|718.42|710.62|31
1656250770000|2022-06-26 13:39:30|718.46|710.66|717.11|709.31|718.46|710.66|717.11|709.31|32
1656250780000|2022-06-26 13:39:40|717.09|709.29|717.46|709.66|717.84|710.04|716.86|709.06|37
1656250790000|2022-06-26 13:39:50|717.33|709.53|717.67|709.87|717.68|709.88|717.31|709.51|21
1656250800000|2022-06-26 13:40:00|717.56|709.76|717.24|709.44|717.78|709.98|717.22|709.42|28
1656250810000|2022-06-26 13:40:10|717.26|709.46|717.46|709.66|717.47|709.67|717.26|709.46|22
1656250820000|2022-06-26 13:40:20|717.47|709.67|717.97|710.17|718.26|710.46|717.47|709.67|26
1656250830000|2022-06-26 13:40:30|718.05|710.25|717.53|709.73|718.17|710.37|717.53|709.73|23
1656250840000|2022-06-26 13:40:40|717.59|709.79|718|710.2|718.12|710.32|717.58|709.78|28
1656250850000|2022-06-26 13:40:50|717.99|710.19|718.54|710.74|718.56|710.76|717.98|710.18|23
1656250860000|2022-06-26 13:41:00|718.55|710.75|718.39|710.59|718.86|711.06|718.39|710.59|25
1656250870000|2022-06-26 13:41:10|718.37|710.57|718.32|710.52|718.37|710.57|718.2|710.4|15
1656250880000|2022-06-26 13:41:20|718.31|710.51|718.3|710.5|718.39|710.59|718.24|710.44|20
1656250890000|2022-06-26 13:41:30|718.34|710.54|718.36|710.56|718.36|710.56|718.24|710.44|16
1656250900000|2022-06-26 13:41:40|718.38|710.58|718.73|710.93|718.73|710.93|718.29|710.49|15
1656250910000|2022-06-26 13:41:50|718.71|710.91|718.74|710.94|718.75|710.95|718.61|710.81|14
1656250920000|2022-06-26 13:42:00|718.75|710.95|718.4|710.6|718.75|710.95|718.32|710.52|19
1656250930000|2022-06-26 13:42:10|718.38|710.58|718.22|710.42|718.38|710.58|718.2|710.4|21
1656250940000|2022-06-26 13:42:20|718.33|710.53|718.42|710.62|718.66|710.86|718.3|710.5|26
1656250950000|2022-06-26 13:42:30|718.4|710.6|718.24|710.44|718.42|710.62|718.24|710.44|20
1656250960000|2022-06-26 13:42:40|718.25|710.45|718.24|710.44|718.26|710.46|718.09|710.29|25
1656250970000|2022-06-26 13:42:50|718.26|710.46|718.21|710.41|718.26|710.46|718.13|710.33|24
1656250980000|2022-06-26 13:43:00|718.19|710.39|718.3|710.5|718.47|710.67|718.18|710.38|19
1656250990000|2022-06-26 13:43:10|718.31|710.51|718.46|710.66|718.96|711.16|718.31|710.51|21
1656251000000|2022-06-26 13:43:20|718.41|710.61|718.37|710.57|718.43|710.63|718.35|710.55|19
1656251010000|2022-06-26 13:43:30|718.38|710.58|718.35|710.55|718.63|710.83|718.34|710.54|20
1656251020000|2022-06-26 13:43:40|718.37|710.57|718.27|710.47|718.38|710.58|718.27|710.47|6
1656251030000|2022-06-26 13:43:50|718.31|710.51|718.27|710.47|718.31|710.51|718.27|710.47|15
1656251040000|2022-06-26 13:44:00|718.29|710.49|718.47|710.67|718.64|710.84|718.29|710.49|20
1656251050000|2022-06-26 13:44:10|718.46|710.66|718.39|710.59|718.47|710.67|718.38|710.58|11
1656251060000|2022-06-26 13:44:20|718.37|710.57|718.59|710.79|718.59|710.79|718.37|710.57|16
1656251070000|2022-06-26 13:44:30|718.57|710.77|718.27|710.47|718.61|710.81|718.27|710.47|20
1656251080000|2022-06-26 13:44:40|718.24|710.44|718.19|710.39|718.24|710.44|718.12|710.32|7
1656251090000|2022-06-26 13:44:50|718.18|710.38|718.22|710.42|718.23|710.43|718.18|710.38|8
1656251100000|2022-06-26 13:45:00|718.19|710.39|718.22|710.42|718.23|710.43|718.12|710.32|17
1656251110000|2022-06-26 13:45:10|718.25|710.45|718.52|710.72|718.64|710.84|718.22|710.42|26
1656251120000|2022-06-26 13:45:20|718.53|710.73|718.28|710.48|718.53|710.73|718.16|710.36|28
1656251130000|2022-06-26 13:45:30|718.27|710.47|717.47|709.67|718.27|710.47|717.46|709.66|24
1656251140000|2022-06-26 13:45:40|717.46|709.66|717.54|709.74|717.64|709.84|717.46|709.66|19
1656251150000|2022-06-26 13:45:50|717.55|709.75|717.72|709.92|717.72|709.92|717.54|709.74|12
1656251160000|2022-06-26 13:46:00|717.87|710.07|717.89|710.09|717.89|710.09|717.86|710.06|9
1656251170000|2022-06-26 13:46:10|717.9|710.1|717.87|710.07|717.91|710.11|717.87|710.07|10
1656251180000|2022-06-26 13:46:20|717.79|709.99|717.85|710.05|717.85|710.05|717.47|709.67|9
1656251190000|2022-06-26 13:46:30|717.83|710.03|717.9|710.1|717.91|710.11|717.81|710.01|18
1656251200000|2022-06-26 13:46:40|717.91|710.11|717.72|709.92|717.94|710.14|717.68|709.88|11
1656251210000|2022-06-26 13:46:50|717.74|709.94|717.63|709.83|717.75|709.95|717.41|709.61|15
1656251220000|2022-06-26 13:47:00|717.65|709.85|717.66|709.86|717.67|709.87|717.63|709.83|8
1656251230000|2022-06-26 13:47:10|717.63|709.83|717.66|709.86|717.67|709.87|717.63|709.83|4
1656251240000|2022-06-26 13:47:20|717.77|709.97|718.41|710.61|718.45|710.65|717.77|709.97|19
1656251250000|2022-06-26 13:47:30|718.38|710.58|717.87|710.07|718.45|710.65|717.65|709.85|31
1656251260000|2022-06-26 13:47:40|717.86|710.06|717.33|709.53|717.89|710.09|717.26|709.46|27
1656251270000|2022-06-26 13:47:50|717.34|709.54|717.51|709.71|717.51|709.71|717.21|709.41|13
1656251280000|2022-06-26 13:48:00|717.5|709.7|717.65|709.85|717.68|709.88|717.5|709.7|13
1656251290000|2022-06-26 13:48:10|717.64|709.84|717.64|709.84|717.65|709.85|717.6|709.8|13
1656251300000|2022-06-26 13:48:20|717.65|709.85|717.8|710|717.8|710|717.64|709.84|17
1656251310000|2022-06-26 13:48:30|717.79|709.99|717.84|710.04|717.85|710.05|717.78|709.98|14
1656251320000|2022-06-26 13:48:40|717.85|710.05|718.08|710.28|718.09|710.29|717.84|710.04|16
1656251330000|2022-06-26 13:48:50|718.04|710.24|718.01|710.21|718.04|710.24|717.95|710.15|15
1656251340000|2022-06-26 13:49:00|717.97|710.17|718.15|710.35|718.51|710.71|717.97|710.17|20
1656251350000|2022-06-26 13:49:10|718.14|710.34|717.82|710.02|718.15|710.35|717.79|709.99|20
1656251360000|2022-06-26 13:49:20|717.8|710|717.45|709.65|717.93|710.13|717.22|709.42|23
1656251370000|2022-06-26 13:49:30|717.44|709.64|717.56|709.76|717.56|709.76|717.28|709.48|26
1656251380000|2022-06-26 13:49:40|717.57|709.77|717.13|709.33|717.58|709.78|717.08|709.28|27
1656251390000|2022-06-26 13:49:50|717.12|709.32|717.63|709.83|717.69|709.89|717.08|709.28|30
1656251400000|2022-06-26 13:50:00|717.64|709.84|717.72|709.92|717.78|709.98|717.64|709.84|15
1656251410000|2022-06-26 13:50:10|717.74|709.94|718.81|711.01|718.81|711.01|717.73|709.93|15
1656251420000|2022-06-26 13:50:20|718.82|711.02|718.83|711.03|719.53|711.73|718.79|710.99|31
1656251430000|2022-06-26 13:50:30|718.89|711.09|718.4|710.6|719.07|711.27|718.4|710.6|26
1656251440000|2022-06-26 13:50:40|718.44|710.64|718.39|710.59|718.44|710.64|718.33|710.53|15
1656251450000|2022-06-26 13:50:50|718.38|710.58|718.06|710.26|718.38|710.58|718.06|710.26|18
1656251460000|2022-06-26 13:51:00|718.05|710.25|717.39|709.59|718.05|710.25|717.37|709.57|23
1656251470000|2022-06-26 13:51:10|717.4|709.6|717.66|709.86|717.69|709.89|717.38|709.58|16
1656251480000|2022-06-26 13:51:20|717.67|709.87|717.69|709.89|717.7|709.9|717.38|709.58|14
1656251490000|2022-06-26 13:51:30|717.7|709.9|717.86|710.06|717.86|710.06|717.69|709.89|16
1656251500000|2022-06-26 13:51:40|717.85|710.05|717.89|710.09|717.89|710.09|717.8|710|19
1656251510000|2022-06-26 13:51:50|717.91|710.11|717.83|710.03|718.07|710.27|717.65|709.85|26
1656251520000|2022-06-26 13:52:00|717.79|709.99|717.98|710.18|717.98|710.18|717.77|709.97|24
1656251530000|2022-06-26 13:52:10|717.97|710.17|717.99|710.19|717.99|710.19|717.93|710.13|25
1656251540000|2022-06-26 13:52:20|717.98|710.18|718.49|710.69|718.49|710.69|717.88|710.08|18
1656251550000|2022-06-26 13:52:30|718.5|710.7|718.34|710.54|718.74|710.94|718.34|710.54|26
1656251560000|2022-06-26 13:52:40|718.35|710.55|717.99|710.19|718.35|710.55|717.99|710.19|13
1656251570000|2022-06-26 13:52:50|718.01|710.21|717.18|709.38|718.01|710.21|717.15|709.35|25
1656251580000|2022-06-26 13:53:00|717.19|709.39|717.14|709.34|717.22|709.42|717.11|709.31|18
1656251590000|2022-06-26 13:53:10|717.19|709.39|717.15|709.35|717.23|709.43|716.9|709.1|26
1656251600000|2022-06-26 13:53:20|717.14|709.34|717.11|709.31|717.16|709.36|717.1|709.3|16
1656251610000|2022-06-26 13:53:30|717.1|709.3|717.74|709.94|717.74|709.94|717.1|709.3|30
1656251620000|2022-06-26 13:53:40|717.73|709.93|717.86|710.06|717.87|710.07|717.73|709.93|14
1656251630000|2022-06-26 13:53:50|717.85|710.05|717.85|710.05|717.95|710.15|717.79|709.99|23
1656251640000|2022-06-26 13:54:00|717.87|710.07|717.95|710.15|718.04|710.24|717.71|709.91|30
1656251650000|2022-06-26 13:54:10|717.88|710.08|717.83|710.03|717.99|710.19|717.73|709.93|23
1656251660000|2022-06-26 13:54:20|717.82|710.02|717.83|710.03|717.85|710.05|717.8|710|13
1656251670000|2022-06-26 13:54:30|717.82|710.02|717.2|709.4|717.82|710.02|717.2|709.4|16
1656251680000|2022-06-26 13:54:40|717.19|709.39|717.25|709.45|717.32|709.52|717.19|709.39|16
1656251690000|2022-06-26 13:54:50|717.26|709.46|717.3|709.5|717.32|709.52|717.23|709.43|15
1656251700000|2022-06-26 13:55:00|717.29|709.49|717.21|709.41|717.3|709.5|717.21|709.41|9
1656251710000|2022-06-26 13:55:10|717.25|709.45|717.65|709.85|717.68|709.88|717.21|709.41|12
1656251720000|2022-06-26 13:55:20|717.67|709.87|717.89|710.09|717.9|710.1|717.65|709.85|17
1656251730000|2022-06-26 13:55:30|717.88|710.08|718.04|710.24|718.05|710.25|717.86|710.06|23
1656251740000|2022-06-26 13:55:40|718.06|710.26|718.17|710.37|718.18|710.38|717.83|710.03|23
1656251750000|2022-06-26 13:55:50|718.16|710.36|718.15|710.35|718.28|710.48|718.13|710.33|18
1656251760000|2022-06-26 13:56:00|718.18|710.38|718.26|710.46|718.63|710.83|718.13|710.33|23
1656251770000|2022-06-26 13:56:10|718.27|710.47|718.11|710.31|718.27|710.47|718.08|710.28|17
1656251780000|2022-06-26 13:56:20|718.12|710.32|718.18|710.38|718.23|710.43|718.1|710.3|19
1656251790000|2022-06-26 13:56:30|718.17|710.37|718.77|710.97|718.77|710.97|718.13|710.33|26
1656251800000|2022-06-26 13:56:40|718.78|710.98|718.91|711.11|718.91|711.11|718.65|710.85|24
1656251810000|2022-06-26 13:56:50|718.93|711.13|718.64|710.84|718.94|711.14|718.41|710.61|20
1656251820000|2022-06-26 13:57:00|718.65|710.85|718.89|711.09|718.9|711.1|718.65|710.85|21
1656251830000|2022-06-26 13:57:10|718.88|711.08|718.88|711.08|718.9|711.1|718.83|711.03|14
1656251840000|2022-06-26 13:57:20|718.91|711.11|718.78|710.98|718.92|711.12|718.7|710.9|17
1656251850000|2022-06-26 13:57:30|718.68|710.88|718.7|710.9|718.7|710.9|718.32|710.52|22
1656251860000|2022-06-26 13:57:40|718.73|710.93|718.94|711.14|718.95|711.15|718.73|710.93|23
1656251870000|2022-06-26 13:57:50|718.97|711.17|719.57|711.77|719.59|711.79|718.93|711.13|31
1656251880000|2022-06-26 13:58:00|719.58|711.78|719.76|711.96|719.85|712.05|719.58|711.78|24
1656251890000|2022-06-26 13:58:10|719.79|711.99|719.79|711.99|719.85|712.05|719.52|711.72|32
1656251900000|2022-06-26 13:58:20|719.84|712.04|719.92|712.12|719.92|712.12|719.63|711.83|26
1656251910000|2022-06-26 13:58:30|719.93|712.13|719.89|712.09|720.01|712.21|719.79|711.99|26
1656251920000|2022-06-26 13:58:40|719.92|712.12|720.13|712.33|720.13|712.33|719.75|711.95|30
1656251930000|2022-06-26 13:58:50|720.08|712.28|720.11|712.31|720.12|712.32|720.03|712.23|20
1656251940000|2022-06-26 13:59:00|720.13|712.33|720.19|712.39|720.27|712.47|719.97|712.17|20
1656251950000|2022-06-26 13:59:10|720.18|712.38|720.19|712.39|720.2|712.4|720.1|712.3|18
1656251960000|2022-06-26 13:59:20|720.2|712.4|720.02|712.22|720.2|712.4|720.01|712.21|19
1656251970000|2022-06-26 13:59:30|720.03|712.23|720.08|712.28|720.1|712.3|720.02|712.22|18
1656251980000|2022-06-26 13:59:40|720.15|712.35|720.1|712.3|720.15|712.35|720.1|712.3|9
1656251990000|2022-06-26 13:59:50|720.15|712.35|719.91|712.11|720.15|712.35|719.29|711.49|23
1656252000000|2022-06-26 14:00:00|719.88|712.08|719.8|712|719.89|712.09|719.68|711.88|24
1656252010000|2022-06-26 14:00:10|719.82|712.02|719.91|712.11|719.91|712.11|719.77|711.97|13
1656252020000|2022-06-26 14:00:20|719.86|712.06|719.99|712.19|720.14|712.34|719.79|711.99|18
1656252030000|2022-06-26 14:00:30|719.98|712.18|719.93|712.13|720|712.2|719.93|712.13|6
1656252040000|2022-06-26 14:00:40|719.92|712.12|719.96|712.16|719.97|712.17|719.92|712.12|6
1656252050000|2022-06-26 14:00:50|719.97|712.17|719.85|712.05|720.02|712.22|719.82|712.02|12
1656252060000|2022-06-26 14:01:00|719.7|711.9|719.81|712.01|719.89|712.09|719.7|711.9|20
1656252070000|2022-06-26 14:01:10|719.8|712|719.78|711.98|719.86|712.06|719.77|711.97|15
1656252080000|2022-06-26 14:01:20|719.76|711.96|719.35|711.55|719.78|711.98|719.35|711.55|17
1656252090000|2022-06-26 14:01:30|719.31|711.51|718.95|711.15|719.31|711.51|718.82|711.02|19
1656252100000|2022-06-26 14:01:40|718.91|711.11|718.76|710.96|718.91|711.11|718.75|710.95|9
1656252110000|2022-06-26 14:01:50|718.73|710.93|718.89|711.09|719|711.2|718.72|710.92|23
1656252120000|2022-06-26 14:02:00|718.95|711.15|718.92|711.12|718.97|711.17|718.81|711.01|24
1656252130000|2022-06-26 14:02:10|718.9|711.1|719.03|711.23|719.08|711.28|718.84|711.04|22
1656252140000|2022-06-26 14:02:20|719.04|711.24|719.07|711.27|719.13|711.33|719.02|711.22|18
1656252150000|2022-06-26 14:02:30|719.06|711.26|719.76|711.96|719.78|711.98|719.06|711.26|31
1656252160000|2022-06-26 14:02:40|719.78|711.98|719.86|712.06|719.96|712.16|719.69|711.89|28
1656252170000|2022-06-26 14:02:50|719.87|712.07|719.83|712.03|719.89|712.09|719.79|711.99|20
1656252180000|2022-06-26 14:03:00|719.85|712.05|719.82|712.02|719.85|712.05|719.69|711.89|22
1656252190000|2022-06-26 14:03:10|719.84|712.04|719.98|712.18|719.98|712.18|719.8|712|27
1656252200000|2022-06-26 14:03:20|720.01|712.21|720.5|712.7|720.54|712.74|719.94|712.14|26
1656252210000|2022-06-26 14:03:30|720.51|712.71|720.46|712.66|720.7|712.9|720.35|712.55|27
1656252220000|2022-06-26 14:03:40|720.47|712.67|720.55|712.75|720.58|712.78|720.44|712.64|29
1656252230000|2022-06-26 14:03:50|720.57|712.77|720.52|712.72|720.57|712.77|720.5|712.7|16
1656252240000|2022-06-26 14:04:00|720.54|712.74|720.6|712.8|720.65|712.85|720.52|712.72|15
1656252250000|2022-06-26 14:04:10|720.61|712.81|720.55|712.75|720.61|712.81|720.53|712.73|11
1656252260000|2022-06-26 14:04:20|720.62|712.82|721.53|713.73|721.55|713.75|720.59|712.79|26
1656252270000|2022-06-26 14:04:30|721.54|713.74|721.49|713.69|721.58|713.78|721.45|713.65|26
1656252280000|2022-06-26 14:04:40|721.48|713.68|721.74|713.94|721.74|713.94|721.48|713.68|28
1656252290000|2022-06-26 14:04:50|721.72|713.92|721.62|713.82|721.72|713.92|721.57|713.77|24
1656252300000|2022-06-26 14:05:00|721.77|713.97|721.93|714.13|721.96|714.16|721.71|713.91|19
1656252310000|2022-06-26 14:05:10|721.95|714.15|722.05|714.25|722.05|714.25|721.92|714.12|19
1656252320000|2022-06-26 14:05:20|722.04|714.24|722|714.2|722.11|714.31|721.95|714.15|21
1656252330000|2022-06-26 14:05:30|722.01|714.21|722.03|714.23|722.12|714.32|722.01|714.21|15
1656252340000|2022-06-26 14:05:40|722.1|714.3|722.33|714.53|722.38|714.58|722.06|714.26|21
1656252350000|2022-06-26 14:05:50|722.31|714.51|722.36|714.56|722.37|714.57|722.24|714.44|22
1656252360000|2022-06-26 14:06:00|722.37|714.57|722.45|714.65|722.91|715.11|722.35|714.55|26
1656252370000|2022-06-26 14:06:10|722.42|714.62|722.2|714.4|722.66|714.86|722.13|714.33|27
1656252380000|2022-06-26 14:06:20|722.21|714.41|722.7|714.9|722.7|714.9|722.15|714.35|26
1656252390000|2022-06-26 14:06:30|722.71|714.91|722.26|714.46|722.71|714.91|722.21|714.41|25
1656252400000|2022-06-26 14:06:40|722.25|714.45|722.77|714.97|722.81|715.01|722.25|714.45|25
1656252410000|2022-06-26 14:06:50|722.76|714.96|722.61|714.81|722.93|715.13|722.61|714.81|25
1656252420000|2022-06-26 14:07:00|722.62|714.82|723.61|715.81|723.62|715.82|722.62|714.82|21
1656252430000|2022-06-26 14:07:10|723.63|715.83|724|716.2|724.4|716.6|723.63|715.83|29
1656252440000|2022-06-26 14:07:20|723.95|716.15|723.8|716|724.17|716.37|723.8|716|23
1656252450000|2022-06-26 14:07:30|723.96|716.16|723.99|716.19|724.03|716.23|723.94|716.14|24
1656252460000|2022-06-26 14:07:40|723.98|716.18|723.87|716.07|724.17|716.37|723.87|716.07|24
1656252470000|2022-06-26 14:07:50|723.88|716.08|723.98|716.18|724.13|716.33|723.82|716.02|22
1656252480000|2022-06-26 14:08:00|723.99|716.19|723.99|716.19|724.04|716.24|723.85|716.05|20
1656252490000|2022-06-26 14:08:10|723.87|716.07|723.96|716.16|724.02|716.22|723.87|716.07|19
1656252500000|2022-06-26 14:08:20|723.98|716.18|723.98|716.18|724.05|716.25|723.91|716.11|21
1656252510000|2022-06-26 14:08:30|723.94|716.14|723.97|716.17|724.01|716.21|723.78|715.98|22
1656252520000|2022-06-26 14:08:40|723.95|716.15|723.98|716.18|724.03|716.23|723.82|716.02|29
1656252530000|2022-06-26 14:08:50|724.01|716.21|723.84|716.04|724.04|716.24|723.84|716.04|20
1656252540000|2022-06-26 14:09:00|723.74|715.94|723.92|716.12|723.92|716.12|723.72|715.92|22
1656252550000|2022-06-26 14:09:10|723.91|716.11|723.9|716.1|723.98|716.18|723.79|715.99|20
1656252560000|2022-06-26 14:09:20|723.88|716.08|723.84|716.04|723.96|716.16|723.78|715.98|18
1656252570000|2022-06-26 14:09:30|723.86|716.06|723.95|716.15|723.95|716.15|723.76|715.96|19
1656252580000|2022-06-26 14:09:40|723.94|716.14|724.7|716.9|724.75|716.95|723.89|716.09|26
1656252590000|2022-06-26 14:09:50|724.69|716.89|724.74|716.94|724.79|716.99|724.69|716.89|18
1656252600000|2022-06-26 14:10:00|724.68|716.88|724.41|716.61|724.71|716.91|724.38|716.58|14
1656252610000|2022-06-26 14:10:10|724.39|716.59|724.17|716.37|724.41|716.61|724.17|716.37|14
1656252620000|2022-06-26 14:10:20|724.18|716.38|723.03|715.23|724.18|716.38|723.03|715.23|23
1656252630000|2022-06-26 14:10:30|722.97|715.17|723.12|715.32|723.55|715.75|722.97|715.17|24
1656252640000|2022-06-26 14:10:40|723.13|715.33|722.86|715.06|723.29|715.49|722.86|715.06|23
1656252650000|2022-06-26 14:10:50|722.92|715.12|723.04|715.24|723.16|715.36|722.82|715.02|25
1656252660000|2022-06-26 14:11:00|723.01|715.21|722.97|715.17|723.1|715.3|722.9|715.1|18
1656252670000|2022-06-26 14:11:10|722.99|715.19|722.93|715.13|723.05|715.25|722.81|715.01|21
1656252680000|2022-06-26 14:11:20|722.92|715.12|722.83|715.03|723.08|715.28|722.78|714.98|16
1656252690000|2022-06-26 14:11:30|722.84|715.04|723.1|715.3|723.1|715.3|722.83|715.03|16
1656252700000|2022-06-26 14:11:40|723.11|715.31|723.05|715.25|723.11|715.31|722.81|715.01|22
1656252710000|2022-06-26 14:11:50|723.02|715.22|722.99|715.19|723.02|715.22|722.76|714.96|19
1656252720000|2022-06-26 14:12:00|722.98|715.18|722.89|715.09|723.03|715.23|722.83|715.03|18
1656252730000|2022-06-26 14:12:10|722.9|715.1|723.09|715.29|723.14|715.34|722.9|715.1|23
1656252740000|2022-06-26 14:12:20|723.08|715.28|722.97|715.17|723.08|715.28|722.84|715.04|26
1656252750000|2022-06-26 14:12:30|722.96|715.16|722.9|715.1|722.96|715.16|722.89|715.09|20
1656252760000|2022-06-26 14:12:40|722.93|715.13|722.98|715.18|723.04|715.24|722.9|715.1|21
1656252770000|2022-06-26 14:12:50|722.97|715.17|722.92|715.12|723.02|715.22|722.85|715.05|21
1656252780000|2022-06-26 14:13:00|722.95|715.15|723.11|715.31|723.11|715.31|722.91|715.11|20
1656252790000|2022-06-26 14:13:10|723.1|715.3|722.99|715.19|723.11|715.31|722.91|715.11|21
1656252800000|2022-06-26 14:13:20|722.97|715.17|723.05|715.25|723.12|715.32|722.84|715.04|28
1656252810000|2022-06-26 14:13:30|723.03|715.23|723.11|715.31|723.16|715.36|722.99|715.19|24
1656252820000|2022-06-26 14:13:40|723.15|715.35|723.06|715.26|723.18|715.38|723.05|715.25|20
1656252830000|2022-06-26 14:13:50|723.05|715.25|723.04|715.24|723.08|715.28|722.97|715.17|23
1656252840000|2022-06-26 14:14:00|723.05|715.25|723|715.2|723.17|715.37|722.93|715.13|20
1656252850000|2022-06-26 14:14:10|723.01|715.21|723.1|715.3|723.1|715.3|722.87|715.07|23
1656252860000|2022-06-26 14:14:20|723.14|715.34|723.15|715.35|723.18|715.38|723.04|715.24|24
1656252870000|2022-06-26 14:14:30|723.16|715.36|723.2|715.4|723.25|715.45|723.06|715.26|16
1656252880000|2022-06-26 14:14:40|723.21|715.41|723.75|715.95|723.82|716.02|723.17|715.37|28
1656252890000|2022-06-26 14:14:50|723.74|715.94|723.19|715.39|723.79|715.99|723.19|715.39|28
1656252900000|2022-06-26 14:15:00|723.21|715.41|723.05|715.25|723.21|715.41|723.01|715.21|26
1656252910000|2022-06-26 14:15:10|723.08|715.28|722.41|714.61|723.08|715.28|722.4|714.6|32
1656252920000|2022-06-26 14:15:20|722.43|714.63|722.08|714.28|722.45|714.65|722.08|714.28|27
1656252930000|2022-06-26 14:15:30|722.07|714.27|722.13|714.33|722.29|714.49|722.05|714.25|19
1656252940000|2022-06-26 14:15:40|722.11|714.31|721.99|714.19|722.18|714.38|721.95|714.15|22
1656252950000|2022-06-26 14:15:50|721.95|714.15|721.62|713.82|722.01|714.21|721.37|713.57|31
1656252960000|2022-06-26 14:16:00|721.7|713.9|721.87|714.07|721.94|714.14|721.7|713.9|24
1656252970000|2022-06-26 14:16:10|721.86|714.06|722.06|714.26|722.15|714.35|721.86|714.06|24
1656252980000|2022-06-26 14:16:20|722.05|714.25|722.12|714.32|722.12|714.32|721.93|714.13|24
1656252990000|2022-06-26 14:16:30|722.11|714.31|722.15|714.35|722.29|714.49|722.04|714.24|24
1656253000000|2022-06-26 14:16:40|722.17|714.37|723.09|715.29|723.09|715.29|722.1|714.3|26
1656253010000|2022-06-26 14:16:50|723.08|715.28|722.97|715.17|723.11|715.31|722.74|714.94|16
1656253020000|2022-06-26 14:17:00|723|715.2|723.08|715.28|723.16|715.36|722.84|715.04|19
1656253030000|2022-06-26 14:17:10|723.02|715.22|723.16|715.36|723.18|715.38|723.02|715.22|20
1656253040000|2022-06-26 14:17:20|723.15|715.35|723.12|715.32|723.18|715.38|722.92|715.12|18
1656253050000|2022-06-26 14:17:30|723.1|715.3|722.98|715.18|723.18|715.38|722.88|715.08|21
1656253060000|2022-06-26 14:17:40|722.99|715.19|722.39|714.59|722.99|715.19|722.3|714.5|23
1656253070000|2022-06-26 14:17:50|722.38|714.58|722.35|714.55|722.43|714.63|722.33|714.53|19
1656253080000|2022-06-26 14:18:00|722.49|714.69|722.91|715.11|722.99|715.19|722.49|714.69|25
1656253090000|2022-06-26 14:18:10|722.9|715.1|722.84|715.04|723.04|715.24|722.82|715.02|26
1656253100000|2022-06-26 14:18:20|722.83|715.03|722.86|715.06|722.86|715.06|722.19|714.39|24
1656253110000|2022-06-26 14:18:30|722.85|715.05|722.75|714.95|722.94|715.14|722.72|714.92|23
1656253120000|2022-06-26 14:18:40|722.77|714.97|722.85|715.05|722.96|715.16|722.77|714.97|23
1656253130000|2022-06-26 14:18:50|722.84|715.04|722.74|714.94|722.9|715.1|722.74|714.94|18
1656253140000|2022-06-26 14:19:00|722.73|714.93|722.42|714.62|722.85|715.05|722.17|714.37|26
1656253150000|2022-06-26 14:19:10|722.43|714.63|722.3|714.5|722.49|714.69|722.19|714.39|22
1656253160000|2022-06-26 14:19:20|722.28|714.48|722.68|714.88|722.74|714.94|722.22|714.42|18
1656253170000|2022-06-26 14:19:30|722.69|714.89|722.43|714.63|722.7|714.9|722.16|714.36|27
1656253180000|2022-06-26 14:19:40|722.44|714.64|722.73|714.93|722.88|715.08|722.29|714.49|20
1656253190000|2022-06-26 14:19:50|722.74|714.94|722.45|714.65|722.85|715.05|722.33|714.53|22
1656253200000|2022-06-26 14:20:00|722.43|714.63|721.51|713.71|722.43|714.63|721.51|713.71|22
1656253210000|2022-06-26 14:20:10|721.5|713.7|721.14|713.34|721.5|713.7|721.14|713.34|23
1656253220000|2022-06-26 14:20:20|721.16|713.36|721.69|713.89|721.7|713.9|721.16|713.36|15
1656253230000|2022-06-26 14:20:30|721.7|713.9|721.74|713.94|721.82|714.02|721.7|713.9|22
1656253240000|2022-06-26 14:20:40|721.65|713.85|721.63|713.83|721.69|713.89|721.62|713.82|12
1656253250000|2022-06-26 14:20:50|721.64|713.84|721.63|713.83|721.64|713.84|721.62|713.82|6
1656253260000|2022-06-26 14:21:00|721.64|713.84|721.81|714.01|721.81|714.01|721.63|713.83|12
1656253270000|2022-06-26 14:21:10|721.77|713.97|721.71|713.91|721.81|714.01|721.71|713.91|9
1656253280000|2022-06-26 14:21:20|721.77|713.97|721.34|713.54|721.77|713.97|721.33|713.53|13
1656253290000|2022-06-26 14:21:30|721.33|713.53|721.51|713.71|721.55|713.75|721.29|713.49|19
1656253300000|2022-06-26 14:21:40|721.58|713.78|721.74|713.94|721.74|713.94|721.58|713.78|13
1656253310000|2022-06-26 14:21:50|721.72|713.92|721.78|713.98|721.85|714.05|721.71|713.91|20
1656253320000|2022-06-26 14:22:00|721.77|713.97|721.73|713.93|721.77|713.97|721.73|713.93|8
1656253330000|2022-06-26 14:22:10|721.76|713.96|721.96|714.16|721.98|714.18|721.75|713.95|15
1656253340000|2022-06-26 14:22:20|721.95|714.15|722.03|714.23|722.03|714.23|721.89|714.09|5
1656253350000|2022-06-26 14:22:30|721.98|714.18|722.1|714.3|722.12|714.32|721.98|714.18|8
1656253360000|2022-06-26 14:22:40|722.02|714.22|722.1|714.3|722.13|714.33|722.02|714.22|11
1656253370000|2022-06-26 14:22:50|722.09|714.29|722.06|714.26|722.09|714.29|721.99|714.19|8
1656253380000|2022-06-26 14:23:00|722.02|714.22|722.04|714.24|722.04|714.24|721.96|714.16|6
1656253390000|2022-06-26 14:23:10|722.07|714.27|722.4|714.6|722.41|714.61|722.02|714.22|27
1656253400000|2022-06-26 14:23:20|722.43|714.63|722.69|714.89|722.76|714.96|722.36|714.56|20
1656253410000|2022-06-26 14:23:30|722.7|714.9|722.29|714.49|722.82|715.02|722.28|714.48|27
1656253420000|2022-06-26 14:23:40|722.3|714.5|722.12|714.32|722.3|714.5|721.95|714.15|26
1656253430000|2022-06-26 14:23:50|722.11|714.31|722.02|714.22|722.17|714.37|722|714.2|25
1656253440000|2022-06-26 14:24:00|722.11|714.31|722.06|714.26|722.11|714.31|721.99|714.19|18
1656253450000|2022-06-26 14:24:10|722.05|714.25|722.11|714.31|722.14|714.34|722.02|714.22|16
1656253460000|2022-06-26 14:24:20|722.09|714.29|722.14|714.34|722.29|714.49|722.06|714.26|27
1656253470000|2022-06-26 14:24:30|722.11|714.31|722.81|715.01|722.81|715.01|722.01|714.21|28
1656253480000|2022-06-26 14:24:40|722.8|715|722.65|714.85|722.85|715.05|722.65|714.85|22
1656253490000|2022-06-26 14:24:50|722.66|714.86|722.78|714.98|722.9|715.1|722.66|714.86|23
1656253500000|2022-06-26 14:25:00|722.76|714.96|722.72|714.92|722.89|715.09|722.62|714.82|14
1656253510000|2022-06-26 14:25:10|722.73|714.93|722.76|714.96|722.87|715.07|722.68|714.88|21
1656253520000|2022-06-26 14:25:20|722.81|715.01|722.96|715.16|723|715.2|722.81|715.01|26
1656253530000|2022-06-26 14:25:30|722.94|715.14|723.05|715.25|723.07|715.27|722.87|715.07|24
1656253540000|2022-06-26 14:25:40|723.04|715.24|723.08|715.28|723.1|715.3|723|715.2|19
1656253550000|2022-06-26 14:25:50|723.09|715.29|723.05|715.25|723.13|715.33|723.03|715.23|14
1656253560000|2022-06-26 14:26:00|723.09|715.29|723.33|715.53|723.76|715.96|723.07|715.27|29
1656253570000|2022-06-26 14:26:10|723.31|715.51|723.95|716.15|723.95|716.15|723.25|715.45|31
1656253580000|2022-06-26 14:26:20|723.91|716.11|724.84|717.04|725.12|717.32|723.9|716.1|35
1656253590000|2022-06-26 14:26:30|724.83|717.03|724.1|716.3|724.88|717.08|724.08|716.28|32
1656253600000|2022-06-26 14:26:40|724.06|716.26|724.2|716.4|724.29|716.49|724.05|716.25|25
1656253610000|2022-06-26 14:26:50|724.21|716.41|724.29|716.49|724.3|716.5|724.11|716.31|20
1656253620000|2022-06-26 14:27:00|724.37|716.57|724.29|716.49|724.69|716.89|724.29|716.49|28
1656253630000|2022-06-26 14:27:10|724.34|716.54|724.17|716.37|724.5|716.7|724.17|716.37|27
1656253640000|2022-06-26 14:27:20|724.18|716.38|723.51|715.71|724.29|716.49|723.51|715.71|29
1656253650000|2022-06-26 14:27:30|723.5|715.7|724.08|716.28|724.08|716.28|723.5|715.7|26
1656253660000|2022-06-26 14:27:40|724.05|716.25|724.2|716.4|724.2|716.4|724.05|716.25|26
1656253670000|2022-06-26 14:27:50|724.21|716.41|724.15|716.35|724.21|716.41|723.96|716.16|25
1656253680000|2022-06-26 14:28:00|724.18|716.38|724.11|716.31|724.23|716.43|724.11|716.31|14
1656253690000|2022-06-26 14:28:10|724.08|716.28|724.14|716.34|724.14|716.34|724.07|716.27|11
1656253700000|2022-06-26 14:28:20|724.15|716.35|724.06|716.26|724.15|716.35|724.06|716.26|5
1656253710000|2022-06-26 14:28:30|724.05|716.25|724.14|716.34|724.15|716.35|724.05|716.25|11
1656253720000|2022-06-26 14:28:40|724.13|716.33|724.36|716.56|724.37|716.57|724.13|716.33|15
1656253730000|2022-06-26 14:28:50|724.37|716.57|724.43|716.63|724.44|716.64|724.3|716.5|18
1656253740000|2022-06-26 14:29:00|724.61|716.81|724.88|717.08|724.88|717.08|724.61|716.81|14
1656253750000|2022-06-26 14:29:10|724.89|717.09|724.92|717.12|725.07|717.27|724.78|716.98|18
1656253760000|2022-06-26 14:29:20|725.06|717.26|725.83|718.03|725.87|718.07|725.06|717.26|26
1656253770000|2022-06-26 14:29:30|725.84|718.04|725.9|718.1|725.94|718.14|725.8|718|24
1656253780000|2022-06-26 14:29:40|725.91|718.11|725.91|718.11|726.1|718.3|725.79|717.99|23
1656253790000|2022-06-26 14:29:50|726.01|718.21|726.04|718.24|726.06|718.26|725.93|718.13|23
1656253800000|2022-06-26 14:30:00|726.03|718.23|725.88|718.08|726.06|718.26|725.84|718.04|19
1656253810000|2022-06-26 14:30:10|725.86|718.06|725.33|717.53|725.94|718.14|725.33|717.53|25
1656253820000|2022-06-26 14:30:20|725.31|717.51|725.94|718.14|725.95|718.15|725.31|717.51|25
1656253830000|2022-06-26 14:30:30|725.91|718.11|726.85|719.05|726.92|719.12|725.91|718.11|26
1656253840000|2022-06-26 14:30:40|726.84|719.04|726.98|719.18|726.98|719.18|726.6|718.8|28
1656253850000|2022-06-26 14:30:50|726.99|719.19|726.78|718.98|727.07|719.27|726.76|718.96|19
1656253860000|2022-06-26 14:31:00|726.79|718.99|726.86|719.06|727.04|719.24|726.79|718.99|25
1656253870000|2022-06-26 14:31:10|726.83|719.03|726.97|719.17|727.05|719.25|726.83|719.03|22
1656253880000|2022-06-26 14:31:20|726.95|719.15|726.85|719.05|727.1|719.3|726.83|719.03|20
1656253890000|2022-06-26 14:31:30|726.88|719.08|726.36|718.56|726.95|719.15|726.36|718.56|16
1656253900000|2022-06-26 14:31:40|726.3|718.5|726.06|718.26|726.3|718.5|726.04|718.24|8
1656253910000|2022-06-26 14:31:50|726.08|718.28|726.1|718.3|726.11|718.31|726.01|718.21|12
1656253920000|2022-06-26 14:32:00|726.11|718.31|725.35|717.55|726.11|718.31|725.35|717.55|16
1656253930000|2022-06-26 14:32:10|725.34|717.54|725.28|717.48|725.34|717.54|725.27|717.47|10
1656253940000|2022-06-26 14:32:20|725.27|717.47|724.44|716.64|725.27|717.47|724.44|716.64|21
1656253950000|2022-06-26 14:32:30|724.43|716.63|724.89|717.09|724.89|717.09|724.33|716.53|22
1656253960000|2022-06-26 14:32:40|724.99|717.19|724.89|717.09|724.99|717.19|724.88|717.08|19
1656253970000|2022-06-26 14:32:50|724.88|717.08|724.76|716.96|724.95|717.15|724.76|716.96|19
1656253980000|2022-06-26 14:33:00|724.71|716.91|724.42|716.62|724.85|717.05|724.42|716.62|24
1656253990000|2022-06-26 14:33:10|724.43|716.63|724.37|716.57|724.43|716.63|724.36|716.56|9
1656254000000|2022-06-26 14:33:20|724.38|716.58|724.35|716.55|724.39|716.59|724.33|716.53|13
1656254010000|2022-06-26 14:33:30|724.63|716.83|725.07|717.27|725.12|717.32|724.63|716.83|22
1656254020000|2022-06-26 14:33:40|725.06|717.26|725.03|717.23|725.09|717.29|725.03|717.23|16
1656254030000|2022-06-26 14:33:50|725.04|717.24|725.15|717.35|725.24|717.44|725.02|717.22|25
1656254040000|2022-06-26 14:34:00|725.16|717.36|725.16|717.36|725.16|717.36|725.1|717.3|9
1656254050000|2022-06-26 14:34:10|725.15|717.35|725.13|717.33|725.16|717.36|725.13|717.33|7
1656254060000|2022-06-26 14:34:20|725.12|717.32|725.13|717.33|725.16|717.36|725.11|717.31|8
1656254070000|2022-06-26 14:34:30|725.1|717.3|725.03|717.23|725.1|717.3|724.98|717.18|13
1656254080000|2022-06-26 14:34:40|725.01|717.21|724.91|717.11|725.01|717.21|724.45|716.65|19
1656254090000|2022-06-26 14:34:50|724.92|717.12|724.3|716.5|724.92|717.12|724.28|716.48|17
1656254100000|2022-06-26 14:35:00|724.29|716.49|724.25|716.45|724.34|716.54|724.25|716.45|20
1656254110000|2022-06-26 14:35:10|724.27|716.47|723.45|715.65|724.28|716.48|723.45|715.65|25
1656254120000|2022-06-26 14:35:20|723.42|715.62|723.1|715.3|723.42|715.62|723.08|715.28|31
1656254130000|2022-06-26 14:35:30|723.09|715.29|723.14|715.34|723.16|715.36|723.09|715.29|18
1656254140000|2022-06-26 14:35:40|723.13|715.33|723.04|715.24|723.14|715.34|723.02|715.22|15
1656254150000|2022-06-26 14:35:50|723.02|715.22|723.75|715.95|723.9|716.1|723.02|715.22|28
1656254160000|2022-06-26 14:36:00|723.77|715.97|723.36|715.56|723.98|716.18|723.28|715.48|27
1656254170000|2022-06-26 14:36:10|723.34|715.54|723.59|715.79|723.88|716.08|723.31|715.51|30
1656254180000|2022-06-26 14:36:20|723.48|715.68|723.37|715.57|723.48|715.68|723.26|715.46|30
1656254190000|2022-06-26 14:36:30|723.36|715.56|723.83|716.03|723.83|716.03|723.36|715.56|16
1656254200000|2022-06-26 14:36:40|723.84|716.04|724.17|716.37|724.17|716.37|723.84|716.04|20
1656254210000|2022-06-26 14:36:50|724.18|716.38|724.83|717.03|724.98|717.18|724.13|716.33|18
1656254220000|2022-06-26 14:37:00|724.82|717.02|724.97|717.17|724.97|717.17|724.82|717.02|10
1656254230000|2022-06-26 14:37:10|724.95|717.15|724.17|716.37|724.95|717.15|724.17|716.37|17
1656254240000|2022-06-26 14:37:20|724.06|716.26|724.03|716.23|724.06|716.26|724|716.2|16
1656254250000|2022-06-26 14:37:30|724.04|716.24|724.06|716.26|724.06|716.26|724.01|716.21|9
1656254260000|2022-06-26 14:37:40|724.04|716.24|723.91|716.11|724.05|716.25|723.91|716.11|15
1656254270000|2022-06-26 14:37:50|723.92|716.12|723.39|715.59|723.94|716.14|723.32|715.52|17
1656254280000|2022-06-26 14:38:00|723.4|715.6|723.3|715.5|723.69|715.89|723.16|715.36|22
1656254290000|2022-06-26 14:38:10|723.33|715.53|723.98|716.18|723.98|716.18|723.32|715.52|22
1656254300000|2022-06-26 14:38:20|723.97|716.17|724.01|716.21|724.05|716.25|723.81|716.01|22
1656254310000|2022-06-26 14:38:30|724|716.2|723.98|716.18|724.04|716.24|723.98|716.18|13
1656254320000|2022-06-26 14:38:40|723.99|716.19|724.01|716.21|724.01|716.21|723.98|716.18|5
1656254330000|2022-06-26 14:38:50|724|716.2|723.94|716.14|724.01|716.21|723.94|716.14|11
1656254340000|2022-06-26 14:39:00|723.87|716.07|723.89|716.09|723.89|716.09|723.84|716.04|7
1656254350000|2022-06-26 14:39:10|723.88|716.08|724.17|716.37|724.18|716.38|723.88|716.08|15
1656254360000|2022-06-26 14:39:20|724.25|716.45|724.81|717.01|725.02|717.22|724.25|716.45|22
1656254370000|2022-06-26 14:39:30|724.83|717.03|724.47|716.67|724.83|717.03|724.41|716.61|22
1656254380000|2022-06-26 14:39:40|724.46|716.66|724.28|716.48|724.47|716.67|724.28|716.48|17
1656254390000|2022-06-26 14:39:50|724.29|716.49|724.22|716.42|724.29|716.49|724.22|716.42|8
1656254400000|2022-06-26 14:40:00|724.15|716.35|724.03|716.23|724.15|716.35|724.01|716.21|18
1656254410000|2022-06-26 14:40:10|724.01|716.21|724.14|716.34|724.14|716.34|724.01|716.21|15
1656254420000|2022-06-26 14:40:20|724.16|716.36|724.68|716.88|724.72|716.92|724.16|716.36|24
1656254430000|2022-06-26 14:40:30|724.71|716.91|724.41|716.61|724.71|716.91|724.33|716.53|20
1656254440000|2022-06-26 14:40:40|724.42|716.62|724.38|716.58|724.42|716.62|724.38|716.58|9
1656254450000|2022-06-26 14:40:50|724.39|716.59|724.96|717.16|724.96|717.16|724.39|716.59|14
1656254460000|2022-06-26 14:41:00|724.95|717.15|724.88|717.08|724.95|717.15|724.78|716.98|18
1656254470000|2022-06-26 14:41:10|724.87|717.07|724.88|717.08|724.92|717.12|724.87|717.07|18
1656254480000|2022-06-26 14:41:20|724.9|717.1|725.05|717.25|725.05|717.25|724.88|717.08|21
1656254490000|2022-06-26 14:41:30|725.09|717.29|725.89|718.09|725.89|718.09|725.09|717.29|14
1656254500000|2022-06-26 14:41:40|725.9|718.1|725.25|717.45|725.95|718.15|725.25|717.45|22
1656254510000|2022-06-26 14:41:50|725.24|717.44|724.87|717.07|725.24|717.44|724.87|717.07|20
1656254520000|2022-06-26 14:42:00|724.91|717.11|724.65|716.85|725.01|717.21|724.65|716.85|25
1656254530000|2022-06-26 14:42:10|724.64|716.84|724.35|716.55|724.64|716.84|724.35|716.55|9
1656254540000|2022-06-26 14:42:20|724.38|716.58|724.85|717.05|724.88|717.08|724.38|716.58|16
1656254550000|2022-06-26 14:42:30|724.86|717.06|724.93|717.13|724.94|717.14|724.86|717.06|7
1656254560000|2022-06-26 14:42:40|724.96|717.16|724.58|716.78|724.96|717.16|724.57|716.77|16
1656254570000|2022-06-26 14:42:50|724.59|716.79|724.45|716.65|724.6|716.8|724.45|716.65|10
1656254580000|2022-06-26 14:43:00|724.44|716.64|724.36|716.56|724.44|716.64|724.33|716.53|16
1656254590000|2022-06-26 14:43:10|724.37|716.57|724.39|716.59|724.39|716.59|724.37|716.57|7
1656254600000|2022-06-26 14:43:20|724.4|716.6|724.5|716.7|724.89|717.09|724.4|716.6|24
1656254610000|2022-06-26 14:43:30|724.52|716.72|725.06|717.26|725.06|717.26|724.52|716.72|14
1656254620000|2022-06-26 14:43:40|725.07|717.27|724.9|717.1|725.07|717.27|724.85|717.05|18
1656254630000|2022-06-26 14:43:50|724.89|717.09|724.39|716.59|724.89|717.09|724.39|716.59|11
1656254640000|2022-06-26 14:44:00|724.41|716.61|724.33|716.53|724.41|716.61|724.33|716.53|5
1656254650000|2022-06-26 14:44:10|724.32|716.52|724.39|716.59|724.4|716.6|724.31|716.51|16
1656254660000|2022-06-26 14:44:20|724.44|716.64|724.43|716.63|724.44|716.64|724.43|716.63|8
1656254670000|2022-06-26 14:44:30|724.44|716.64|723.66|715.86|724.44|716.64|723.5|715.7|22
1656254680000|2022-06-26 14:44:40|723.67|715.87|724.09|716.29|724.18|716.38|723.67|715.87|20
1656254690000|2022-06-26 14:44:50|724.08|716.28|724.07|716.27|724.08|716.28|723.57|715.77|23
1656254700000|2022-06-26 14:45:00|724.06|716.26|724.01|716.21|724.19|716.39|723.95|716.15|25
1656254710000|2022-06-26 14:45:10|723.81|716.01|724.03|716.23|724.03|716.23|723.48|715.68|16
1656254720000|2022-06-26 14:45:20|724.01|716.21|724.31|716.51|724.4|716.6|723.94|716.14|25
1656254730000|2022-06-26 14:45:30|724.3|716.5|724.91|717.11|724.93|717.13|724.12|716.32|19
1656254740000|2022-06-26 14:45:40|724.9|717.1|724.88|717.08|724.9|717.1|724.51|716.71|20
1656254750000|2022-06-26 14:45:50|724.86|717.06|724.98|717.18|725.08|717.28|724.82|717.02|16
1656254760000|2022-06-26 14:46:00|724.95|717.15|724.74|716.94|724.96|717.16|724.68|716.88|12
1656254770000|2022-06-26 14:46:10|724.76|716.96|724.28|716.48|724.76|716.96|724.28|716.48|15
1656254780000|2022-06-26 14:46:20|724.22|716.42|724.18|716.38|724.27|716.47|724.17|716.37|16
1656254790000|2022-06-26 14:46:30|724.21|716.41|724.1|716.3|724.21|716.41|724.06|716.26|21
1656254800000|2022-06-26 14:46:40|724.09|716.29|724.12|716.32|724.14|716.34|724.09|716.29|8
1656254810000|2022-06-26 14:46:50|724.13|716.33|724.12|716.32|724.13|716.33|724.12|716.32|2
1656254820000|2022-06-26 14:47:00|724.13|716.33|724.14|716.34|724.16|716.36|724.11|716.31|15
1656254830000|2022-06-26 14:47:10|724.15|716.35|724.11|716.31|724.2|716.4|724.06|716.26|11
1656254840000|2022-06-26 14:47:20|724.12|716.32|724.1|716.3|724.14|716.34|723.95|716.15|17
1656254850000|2022-06-26 14:47:30|724.09|716.29|724.11|716.31|724.11|716.31|724.09|716.29|5
1656254860000|2022-06-26 14:47:40|724.12|716.32|724.12|716.32|724.12|716.32|724.11|716.31|3
1656254870000|2022-06-26 14:47:50|724.1|716.3|724|716.2|724.1|716.3|723.54|715.74|20
1656254880000|2022-06-26 14:48:00|724.01|716.21|724.1|716.3|724.1|716.3|724.01|716.21|5
1656254890000|2022-06-26 14:48:10|724.15|716.35|724.16|716.36|724.16|716.36|724.15|716.35|2
1656254910000|2022-06-26 14:48:30|724.15|716.35|724.14|716.34|724.15|716.35|724.14|716.34|2
1656254920000|2022-06-26 14:48:40|724.03|716.23|724.18|716.38|724.18|716.38|723.94|716.14|25
1656254930000|2022-06-26 14:48:50|724.04|716.24|724.11|716.31|724.16|716.36|723.99|716.19|17
1656254940000|2022-06-26 14:49:00|724.14|716.34|724.1|716.3|724.14|716.34|724.09|716.29|11
1656254950000|2022-06-26 14:49:10|724.07|716.27|724.04|716.24|724.07|716.27|723.99|716.19|20
1656254960000|2022-06-26 14:49:20|724.06|716.26|724.05|716.25|724.06|716.26|724.04|716.24|10
1656254970000|2022-06-26 14:49:30|724.04|716.24|724.03|716.23|724.05|716.25|724.02|716.22|5
1656254980000|2022-06-26 14:49:40|724.06|716.26|724.05|716.25|724.07|716.27|724.04|716.24|4
1656254990000|2022-06-26 14:49:50|724.04|716.24|724.04|716.24|724.05|716.25|724|716.2|13
1656255000000|2022-06-26 14:50:00|724.03|716.23|724.11|716.31|724.11|716.31|724|716.2|19
1656255010000|2022-06-26 14:50:10|724.14|716.34|724.18|716.38|724.18|716.38|724.11|716.31|8
1656255020000|2022-06-26 14:50:20|724.19|716.39|724.89|717.09|724.9|717.1|724.19|716.39|29
1656255030000|2022-06-26 14:50:30|724.87|717.07|724.37|716.57|724.88|717.08|724.36|716.56|18
1656255040000|2022-06-26 14:50:40|724.36|716.56|724.35|716.55|724.36|716.56|724.35|716.55|6
1656255050000|2022-06-26 14:50:50|724.36|716.56|724.76|716.96|724.76|716.96|724.36|716.56|15
1656255060000|2022-06-26 14:51:00|724.77|716.97|724.9|717.1|724.92|717.12|724.77|716.97|17
1656255070000|2022-06-26 14:51:10|724.91|717.11|725.02|717.22|725.03|717.23|724.91|717.11|10
1656255080000|2022-06-26 14:51:20|725.01|717.21|724.91|717.11|725.01|717.21|724.89|717.09|14
1656255090000|2022-06-26 14:51:30|724.89|717.09|724.34|716.54|724.89|717.09|724.33|716.53|15
1656255100000|2022-06-26 14:51:40|724.36|716.56|724.37|716.57|724.41|716.61|724.36|716.56|11
1656255110000|2022-06-26 14:51:50|724.36|716.56|724.21|716.41|724.36|716.56|724.07|716.27|19
1656255120000|2022-06-26 14:52:00|724.22|716.42|724.1|716.3|724.3|716.5|724.1|716.3|11
1656255130000|2022-06-26 14:52:10|724.17|716.37|724.28|716.48|724.33|716.53|724.17|716.37|8
1656255140000|2022-06-26 14:52:20|724.26|716.46|724.22|716.42|724.35|716.55|724.19|716.39|9
1656255150000|2022-06-26 14:52:30|724.26|716.46|724.36|716.56|724.56|716.76|724.19|716.39|24
1656255160000|2022-06-26 14:52:40|724.34|716.54|724.89|717.09|724.91|717.11|724.33|716.53|24
1656255170000|2022-06-26 14:52:50|724.86|717.06|725.04|717.24|725.04|717.24|724.86|717.06|11
1656255180000|2022-06-26 14:53:00|725.08|717.28|725.13|717.33|725.14|717.34|725.08|717.28|10
1656255190000|2022-06-26 14:53:10|725.15|717.35|725.22|717.42|725.22|717.42|725.15|717.35|2
1656255200000|2022-06-26 14:53:20|725.23|717.43|725.72|717.92|725.73|717.93|725.23|717.43|9
1656255210000|2022-06-26 14:53:30|725.71|717.91|725.37|717.57|725.71|717.91|725.28|717.48|16
1656255220000|2022-06-26 14:53:40|725.38|717.58|725.09|717.29|725.39|717.59|725.09|717.29|11
1656255230000|2022-06-26 14:53:50|725.01|717.21|724.62|716.82|725.01|717.21|724.62|716.82|6
1656255240000|2022-06-26 14:54:00|724.59|716.79|724.59|716.79|724.59|716.79|724.59|716.79|1
1656255250000|2022-06-26 14:54:10|724.46|716.66|724.37|716.57|724.46|716.66|724.37|716.57|3
1656255260000|2022-06-26 14:54:20|724.36|716.56|724.23|716.43|724.37|716.57|724.22|716.42|8
1656255270000|2022-06-26 14:54:30|724.27|716.47|724.31|716.51|724.31|716.51|724.27|716.47|4
1656255280000|2022-06-26 14:54:40|724.29|716.49|724.08|716.28|724.31|716.51|724.08|716.28|12
1656255290000|2022-06-26 14:54:50|724.09|716.29|724.28|716.48|724.28|716.48|724.09|716.29|3
1656255300000|2022-06-26 14:55:00|724.26|716.46|724.27|716.47|724.34|716.54|724.25|716.45|16
1656255310000|2022-06-26 14:55:10|724.28|716.48|724.23|716.43|724.28|716.48|724.23|716.43|5
1656255320000|2022-06-26 14:55:20|724.21|716.41|724.23|716.43|724.23|716.43|724.21|716.41|2
1656255330000|2022-06-26 14:55:30|724.22|716.42|724.22|716.42|724.28|716.48|724.13|716.33|16
1656255340000|2022-06-26 14:55:40|724.02|716.22|724.49|716.69|724.49|716.69|724.02|716.22|14
1656255350000|2022-06-26 14:55:50|724.6|716.8|724.54|716.74|724.8|717|724.54|716.74|6
1656255360000|2022-06-26 14:56:00|724.53|716.73|724.46|716.66|724.53|716.73|724.45|716.65|6
1656255370000|2022-06-26 14:56:10|724.32|716.52|724.4|716.6|724.4|716.6|724.29|716.49|13
1656255380000|2022-06-26 14:56:20|724.41|716.61|724.4|716.6|724.41|716.61|724.4|716.6|2
1656255390000|2022-06-26 14:56:30|724.41|716.61|724.42|716.62|724.5|716.7|724.4|716.6|12
1656255400000|2022-06-26 14:56:40|724.41|716.61|724.42|716.62|724.42|716.62|724.36|716.56|3
1656255410000|2022-06-26 14:56:50|724.43|716.63|724.36|716.56|724.43|716.63|724.36|716.56|8
1656255420000|2022-06-26 14:57:00|724.39|716.59|724.19|716.39|724.39|716.59|724.19|716.39|7
1656255430000|2022-06-26 14:57:10|724.25|716.45|724.35|716.55|724.35|716.55|724.23|716.43|17
1656255440000|2022-06-26 14:57:20|724.37|716.57|724.23|716.43|724.37|716.57|724.1|716.3|25
1656255450000|2022-06-26 14:57:30|724.24|716.44|724.09|716.29|724.27|716.47|724.09|716.29|16
1656255460000|2022-06-26 14:57:40|724.11|716.31|724.06|716.26|724.11|716.31|723.91|716.11|6
1656255470000|2022-06-26 14:57:50|724.07|716.27|724.28|716.48|724.28|716.48|724.07|716.27|7
1656255480000|2022-06-26 14:58:00|724.27|716.47|724.31|716.51|724.31|716.51|724.27|716.47|6
1656255490000|2022-06-26 14:58:10|724.16|716.36|724.28|716.48|724.31|716.51|724.16|716.36|15
1656255500000|2022-06-26 14:58:20|724.29|716.49|724.31|716.51|724.41|716.61|724.29|716.49|4
1656255510000|2022-06-26 14:58:30|724.34|716.54|724.31|716.51|724.83|717.03|724.25|716.45|17
1656255520000|2022-06-26 14:58:40|724.28|716.48|724.26|716.46|724.29|716.49|724.26|716.46|5
1656255530000|2022-06-26 14:58:50|724.24|716.44|723.7|715.9|724.24|716.44|723.7|715.9|8
1656255540000|2022-06-26 14:59:00|723.65|715.85|723.9|716.1|723.93|716.13|723.56|715.76|13
1656255550000|2022-06-26 14:59:10|723.91|716.11|723.69|715.89|723.93|716.13|723.68|715.88|13
1656255560000|2022-06-26 14:59:20|723.68|715.88|723.56|715.76|723.74|715.94|723.51|715.71|15
1656255570000|2022-06-26 14:59:30|723.55|715.75|723.52|715.72|723.55|715.75|723.52|715.72|11
1656255580000|2022-06-26 14:59:40|723.54|715.74|723.7|715.9|723.83|716.03|723.54|715.74|9
1656255590000|2022-06-26 14:59:50|723.69|715.89|724.04|716.24|724.08|716.28|723.68|715.88|17
1656255600000|2022-06-26 15:00:00|724.09|716.29|724.05|716.25|724.25|716.45|724.03|716.23|27
1656255610000|2022-06-26 15:00:10|724.04|716.24|724.05|716.25|724.06|716.26|723.95|716.15|22
1656255620000|2022-06-26 15:00:20|724.06|716.26|723.98|716.18|724.06|716.26|723.96|716.16|13
1656255630000|2022-06-26 15:00:30|723.93|716.13|723.94|716.14|724|716.2|723.93|716.13|9
1656255640000|2022-06-26 15:00:40|723.95|716.15|724.21|716.41|724.21|716.41|723.95|716.15|7
1656255650000|2022-06-26 15:00:50|724.22|716.42|724.26|716.46|724.26|716.46|724.12|716.32|18
1656255660000|2022-06-26 15:01:00|724.25|716.45|724.15|716.35|724.28|716.48|724.06|716.26|18
1656255670000|2022-06-26 15:01:10|724.19|716.39|724.19|716.39|724.19|716.39|724.18|716.38|5
1656255680000|2022-06-26 15:01:20|724.2|716.4|724.36|716.56|724.36|716.56|723.92|716.12|18
1656255690000|2022-06-26 15:01:30|724.37|716.57|724.94|717.14|724.94|717.14|724.25|716.45|29
1656255700000|2022-06-26 15:01:40|724.95|717.15|724.12|716.32|724.95|717.15|724.11|716.31|20
1656255710000|2022-06-26 15:01:50|723.77|715.97|723.24|715.44|723.77|715.97|723.17|715.37|21
1656255720000|2022-06-26 15:02:00|723.23|715.43|722.22|714.42|723.76|715.96|722.14|714.34|27
1656255730000|2022-06-26 15:02:10|722.2|714.4|721.5|713.7|722.2|714.4|721.38|713.58|28
1656255740000|2022-06-26 15:02:20|721.45|713.65|720.2|712.4|721.45|713.65|720.2|712.4|30
1656255750000|2022-06-26 15:02:30|720.06|712.26|718.45|710.65|720.09|712.29|718.45|710.65|35
1656255760000|2022-06-26 15:02:40|718.46|710.66|719.09|711.29|719.96|712.16|718.42|710.62|33
1656255770000|2022-06-26 15:02:50|719.16|711.36|718.39|710.59|719.24|711.44|718.31|710.51|26
1656255780000|2022-06-26 15:03:00|718.46|710.66|718.3|710.5|718.75|710.95|718.28|710.48|24
1656255790000|2022-06-26 15:03:10|718.28|710.48|717.69|709.89|718.28|710.48|717.54|709.74|28
1656255800000|2022-06-26 15:03:20|717.71|709.91|717.78|709.98|717.83|710.03|717.71|709.91|29
1656255810000|2022-06-26 15:03:30|717.71|709.91|717.9|710.1|717.94|710.14|717.68|709.88|21
1656255820000|2022-06-26 15:03:40|717.87|710.07|718|710.2|718|710.2|717.87|710.07|24
1656255830000|2022-06-26 15:03:50|718.02|710.22|716.33|708.53|718.02|710.22|716.33|708.53|32
1656255840000|2022-06-26 15:04:00|716.37|708.57|715.88|708.08|716.37|708.57|715.46|707.66|28
1656255850000|2022-06-26 15:04:10|715.92|708.12|715.76|707.96|716.02|708.22|715.72|707.92|29
1656255860000|2022-06-26 15:04:20|715.72|707.92|715.72|707.92|715.94|708.14|715.67|707.87|28
1656255870000|2022-06-26 15:04:30|715.7|707.9|715.83|708.03|715.88|708.08|715.61|707.81|23
1656255880000|2022-06-26 15:04:40|715.84|708.04|715.59|707.79|715.84|708.04|715.59|707.79|22
1656255890000|2022-06-26 15:04:50|715.6|707.8|712.77|704.97|715.61|707.81|712.77|704.97|33
1656255900000|2022-06-26 15:05:00|712.44|704.64|710.43|702.63|712.48|704.68|710.43|702.63|34
1656255910000|2022-06-26 15:05:10|710.55|702.75|710.73|702.93|711.28|703.48|710.48|702.68|29
1656255920000|2022-06-26 15:05:20|710.75|702.95|710.89|703.09|711.36|703.56|710.75|702.95|25
1656255930000|2022-06-26 15:05:30|710.9|703.1|712.15|704.35|712.35|704.55|710.9|703.1|27
1656255940000|2022-06-26 15:05:40|712.06|704.26|712.03|704.23|712.34|704.54|711.97|704.17|23
1656255950000|2022-06-26 15:05:50|712.04|704.24|712.54|704.74|712.54|704.74|712.03|704.23|15
1656255960000|2022-06-26 15:06:00|712.55|704.75|711.04|703.24|712.55|704.75|711.04|703.24|30
1656255970000|2022-06-26 15:06:10|711.02|703.22|708.1|700.3|711.02|703.22|708.1|700.3|33
1656255980000|2022-06-26 15:06:20|708.02|700.22|707.98|700.18|708.98|701.18|707.6|699.8|34
1656255990000|2022-06-26 15:06:30|707.96|700.16|708.03|700.23|708.54|700.74|707.95|700.15|30
1656256000000|2022-06-26 15:06:40|707.99|700.19|708.66|700.86|708.66|700.86|707.99|700.19|25
1656256010000|2022-06-26 15:06:50|708.86|701.06|708.76|700.96|709.01|701.21|708.71|700.91|28
1656256020000|2022-06-26 15:07:00|708.7|700.9|708.74|700.94|708.89|701.09|708.7|700.9|23
1656256030000|2022-06-26 15:07:10|708.75|700.95|708.37|700.57|708.79|700.99|708.16|700.36|26
1656256040000|2022-06-26 15:07:20|708.38|700.58|708.44|700.64|708.56|700.76|708.08|700.28|26
1656256050000|2022-06-26 15:07:30|708.43|700.63|707.33|699.53|708.43|700.63|707.32|699.52|21
1656256060000|2022-06-26 15:07:40|707.31|699.51|706.81|699.01|707.42|699.62|706.81|699.01|22
1656256070000|2022-06-26 15:07:50|706.85|699.05|706.59|698.79|706.85|699.05|706.41|698.61|32
1656256080000|2022-06-26 15:08:00|706.58|698.78|706.86|699.06|707.52|699.72|706.58|698.78|26
1656256090000|2022-06-26 15:08:10|706.79|698.99|706.67|698.87|706.84|699.04|706.64|698.84|23
1656256100000|2022-06-26 15:08:20|706.76|698.96|706.7|698.9|706.85|699.05|706.37|698.57|27
1656256110000|2022-06-26 15:08:30|706.87|699.07|707.63|699.83|707.71|699.91|706.87|699.07|21
1656256120000|2022-06-26 15:08:40|707.65|699.85|707.79|699.99|707.79|699.99|707.54|699.74|12
1656256130000|2022-06-26 15:08:50|707.8|700|707.81|700.01|707.96|700.16|707.8|700|16
1656256140000|2022-06-26 15:09:00|707.8|700|708.5|700.7|708.5|700.7|707.8|700|33
1656256150000|2022-06-26 15:09:10|708.55|700.75|708.37|700.57|708.7|700.9|708.27|700.47|28
1656256160000|2022-06-26 15:09:20|708.27|700.47|708.5|700.7|708.67|700.87|708.22|700.42|21
1656256170000|2022-06-26 15:09:30|708.49|700.69|708.07|700.27|708.57|700.77|708.07|700.27|16
1656256180000|2022-06-26 15:09:40|708.08|700.28|708.06|700.26|708.16|700.36|708.01|700.21|19
1656256190000|2022-06-26 15:09:50|708.05|700.25|707.64|699.84|708.08|700.28|707.62|699.82|22
1656256200000|2022-06-26 15:10:00|707.62|699.82|707.73|699.93|707.78|699.98|707.62|699.82|18
1656256210000|2022-06-26 15:10:10|707.72|699.92|707.93|700.13|707.93|700.13|707.72|699.92|22
1656256220000|2022-06-26 15:10:20|707.92|700.12|707.94|700.14|707.94|700.14|707.91|700.11|6
1656256230000|2022-06-26 15:10:30|707.96|700.16|708.86|701.06|708.9|701.1|707.96|700.16|28
1656256240000|2022-06-26 15:10:40|708.88|701.08|709.76|701.96|709.97|702.17|708.87|701.07|26
1656256250000|2022-06-26 15:10:50|709.74|701.94|709.19|701.39|709.74|701.94|709.03|701.23|27
1656256260000|2022-06-26 15:11:00|709.21|701.41|709.06|701.26|709.21|701.41|709.04|701.24|19
1656256270000|2022-06-26 15:11:10|709.05|701.25|709.74|701.94|709.77|701.97|709.05|701.25|29
1656256280000|2022-06-26 15:11:20|709.73|701.93|709.07|701.27|709.74|701.94|709.06|701.26|25
1656256290000|2022-06-26 15:11:30|709.11|701.31|709.15|701.35|709.17|701.37|709.03|701.23|17
1656256300000|2022-06-26 15:11:40|709.14|701.34|709.1|701.3|709.22|701.42|709.09|701.29|16
1656256310000|2022-06-26 15:11:50|709.17|701.37|708.77|700.97|709.17|701.37|708.77|700.97|27
1656256320000|2022-06-26 15:12:00|708.78|700.98|708.9|701.1|708.98|701.18|708.78|700.98|23
1656256330000|2022-06-26 15:12:10|708.94|701.14|709.32|701.52|709.32|701.52|708.93|701.13|19
1656256340000|2022-06-26 15:12:20|709.33|701.53|709.29|701.49|709.53|701.73|709.19|701.39|25
1656256350000|2022-06-26 15:12:30|709.25|701.45|709.48|701.68|709.48|701.68|709.15|701.35|23
1656256360000|2022-06-26 15:12:40|709.52|701.72|709.63|701.83|709.7|701.9|709.47|701.67|22
1656256370000|2022-06-26 15:12:50|709.39|701.59|709.56|701.76|709.56|701.76|709.14|701.34|19
1656256380000|2022-06-26 15:13:00|709.57|701.77|709.08|701.28|709.63|701.83|709.08|701.28|26
1656256390000|2022-06-26 15:13:10|709.07|701.27|709.1|701.3|709.18|701.38|709.07|701.27|16
1656256400000|2022-06-26 15:13:20|709.09|701.29|709.16|701.36|709.22|701.42|709.08|701.28|18
1656256410000|2022-06-26 15:13:30|709.18|701.38|709.07|701.27|709.2|701.4|709.06|701.26|23
1656256420000|2022-06-26 15:13:40|709.06|701.26|709.26|701.46|709.27|701.47|709.06|701.26|25
1656256430000|2022-06-26 15:13:50|709.25|701.45|709.17|701.37|709.26|701.46|709.15|701.35|18
1656256440000|2022-06-26 15:14:00|709.27|701.47|709.87|702.07|709.87|702.07|709.25|701.45|25
1656256450000|2022-06-26 15:14:10|709.83|702.03|709.9|702.1|709.94|702.14|709.8|702|31
1656256460000|2022-06-26 15:14:20|709.81|702.01|709.91|702.11|709.97|702.17|709.81|702.01|22
1656256470000|2022-06-26 15:14:30|709.98|702.18|710.01|702.21|710.02|702.22|709.9|702.1|15
1656256480000|2022-06-26 15:14:40|710.02|702.22|710.12|702.32|710.48|702.68|709.98|702.18|26
1656256490000|2022-06-26 15:14:50|710.1|702.3|710.12|702.32|710.21|702.41|710.05|702.25|29
1656256500000|2022-06-26 15:15:00|710.14|702.34|709.36|701.56|710.18|702.38|709.34|701.54|27
1656256510000|2022-06-26 15:15:10|709.32|701.52|709.68|701.88|709.75|701.95|709.17|701.37|27
1656256520000|2022-06-26 15:15:20|709.67|701.87|709.38|701.58|709.71|701.91|709.38|701.58|28
1656256530000|2022-06-26 15:15:30|709.35|701.55|709.32|701.52|709.35|701.55|709.08|701.28|22
1656256540000|2022-06-26 15:15:40|709.27|701.47|708.86|701.06|709.27|701.47|708.82|701.02|31
1656256550000|2022-06-26 15:15:50|708.83|701.03|708.73|700.93|709.01|701.21|708.71|700.91|29
1656256560000|2022-06-26 15:16:00|708.75|700.95|708.85|701.05|708.94|701.14|708.75|700.95|23
1656256570000|2022-06-26 15:16:10|708.84|701.04|708.88|701.08|708.93|701.13|708.76|700.96|24
1656256580000|2022-06-26 15:16:20|708.87|701.07|708.88|701.08|709|701.2|708.87|701.07|23
1656256590000|2022-06-26 15:16:30|708.89|701.09|709.05|701.25|709.09|701.29|708.89|701.09|28
1656256600000|2022-06-26 15:16:40|709.06|701.26|709.36|701.56|709.36|701.56|709|701.2|27
1656256610000|2022-06-26 15:16:50|709.5|701.7|709.85|702.05|709.88|702.08|709.5|701.7|25
1656256620000|2022-06-26 15:17:00|709.84|702.04|709.84|702.04|709.92|702.12|709.72|701.92|28
1656256630000|2022-06-26 15:17:10|709.83|702.03|709.15|701.35|709.83|702.03|709.13|701.33|28
1656256640000|2022-06-26 15:17:20|709.16|701.36|709.21|701.41|709.22|701.42|709.1|701.3|21
1656256650000|2022-06-26 15:17:30|709.19|701.39|709.19|701.39|709.23|701.43|709.11|701.31|23
1656256660000|2022-06-26 15:17:40|709.25|701.45|709.07|701.27|709.26|701.46|709.06|701.26|23
1656256670000|2022-06-26 15:17:50|709.06|701.26|708.85|701.05|709.06|701.26|708.78|700.98|19
1656256680000|2022-06-26 15:18:00|708.89|701.09|708.89|701.09|708.97|701.17|708.81|701.01|26
1656256690000|2022-06-26 15:18:10|708.88|701.08|708.25|700.45|708.94|701.14|708.25|700.45|22
1656256700000|2022-06-26 15:18:20|708.24|700.44|708.64|700.84|708.7|700.9|708.18|700.38|19
1656256710000|2022-06-26 15:18:30|708.7|700.9|708.19|700.39|708.7|700.9|708.17|700.37|23
1656256720000|2022-06-26 15:18:40|708.17|700.37|707.92|700.12|708.32|700.52|707.9|700.1|29
1656256730000|2022-06-26 15:18:50|707.9|700.1|707.82|700.02|707.9|700.1|707.59|699.79|23
1656256740000|2022-06-26 15:19:00|707.81|700.01|707.84|700.04|707.93|700.13|707.76|699.96|27
1656256750000|2022-06-26 15:19:10|707.88|700.08|707.95|700.15|707.98|700.18|707.74|699.94|22
1656256760000|2022-06-26 15:19:20|707.93|700.13|707.99|700.19|708.15|700.35|707.93|700.13|18
1656256770000|2022-06-26 15:19:30|708|700.2|707.99|700.19|708.07|700.27|707.91|700.11|25
1656256780000|2022-06-26 15:19:40|708.04|700.24|707.98|700.18|708.06|700.26|707.93|700.13|17
1656256790000|2022-06-26 15:19:50|707.99|700.19|708.11|700.31|708.12|700.32|707.98|700.18|26
1656256800000|2022-06-26 15:20:00|708.01|700.21|708.49|700.69|708.5|700.7|708|700.2|22
1656256810000|2022-06-26 15:20:10|708.5|700.7|708.67|700.87|708.7|700.9|708.45|700.65|25
1656256820000|2022-06-26 15:20:20|708.71|700.91|708.82|701.02|708.88|701.08|708.69|700.89|19
1656256830000|2022-06-26 15:20:30|708.81|701.01|708.29|700.49|708.82|701.02|708.29|700.49|29
1656256840000|2022-06-26 15:20:40|708.31|700.51|708.72|700.92|708.75|700.95|708.24|700.44|24
1656256850000|2022-06-26 15:20:50|708.74|700.94|708.3|700.5|708.74|700.94|708.18|700.38|20
1656256860000|2022-06-26 15:21:00|708.25|700.45|707.88|700.08|708.32|700.52|707.88|700.08|26
1656256870000|2022-06-26 15:21:10|707.87|700.07|707.37|699.57|707.87|700.07|707.16|699.36|29
1656256880000|2022-06-26 15:21:20|707.36|699.56|707.57|699.77|707.62|699.82|707.26|699.46|18
1656256890000|2022-06-26 15:21:30|707.56|699.76|707.22|699.42|707.58|699.78|707.21|699.41|21
1656256900000|2022-06-26 15:21:40|707.21|699.41|707.12|699.32|707.68|699.88|707.07|699.27|26
1656256910000|2022-06-26 15:21:50|707.11|699.31|706.86|699.06|707.22|699.42|706.83|699.03|24
1656256920000|2022-06-26 15:22:00|706.84|699.04|706.87|699.07|706.97|699.17|706.77|698.97|20
1656256930000|2022-06-26 15:22:10|706.86|699.06|706.93|699.13|707.07|699.27|706.86|699.06|24
1656256940000|2022-06-26 15:22:20|706.91|699.11|707.05|699.25|707.12|699.32|706.91|699.11|32
1656256950000|2022-06-26 15:22:30|707.09|699.29|708.25|700.45|708.25|700.45|707.01|699.21|31
1656256960000|2022-06-26 15:22:40|708.26|700.46|708.19|700.39|708.52|700.72|708.07|700.27|22
1656256970000|2022-06-26 15:22:50|708.21|700.41|708.16|700.36|708.32|700.52|707.97|700.17|28
1656256980000|2022-06-26 15:23:00|708.15|700.35|708.12|700.32|708.19|700.39|707.98|700.18|23
1656256990000|2022-06-26 15:23:10|708.1|700.3|708.1|700.3|708.22|700.42|707.96|700.16|29
1656257000000|2022-06-26 15:23:20|708.14|700.34|708.16|700.36|708.27|700.47|708.12|700.32|24
1656257010000|2022-06-26 15:23:30|708.12|700.32|708.16|700.36|708.16|700.36|708.03|700.23|21
1656257020000|2022-06-26 15:23:40|708.15|700.35|707.38|699.58|708.19|700.39|707.38|699.58|29
1656257030000|2022-06-26 15:23:50|707.37|699.57|707.64|699.84|707.64|699.84|707.37|699.57|11
1656257040000|2022-06-26 15:24:00|707.65|699.85|707.65|699.85|707.66|699.86|707.64|699.84|7
1656257050000|2022-06-26 15:24:10|707.38|699.58|707.25|699.45|707.38|699.58|707.2|699.4|15
1656257060000|2022-06-26 15:24:20|707.27|699.47|707.26|699.46|707.36|699.56|707.15|699.35|11
1656257070000|2022-06-26 15:24:30|707.23|699.43|707.25|699.45|707.25|699.45|707.2|699.4|9
1656257080000|2022-06-26 15:24:40|707.22|699.42|707.87|700.07|707.87|700.07|707.22|699.42|18
1656257090000|2022-06-26 15:24:50|707.86|700.06|707.89|700.09|707.89|700.09|707.76|699.96|17
1656257100000|2022-06-26 15:25:00|707.9|700.1|707.88|700.08|707.91|700.11|707.84|700.04|10
1656257110000|2022-06-26 15:25:10|707.92|700.12|707.91|700.11|707.92|700.12|707.86|700.06|15
1656257120000|2022-06-26 15:25:20|707.92|700.12|707.95|700.15|708.04|700.24|707.87|700.07|8
1656257130000|2022-06-26 15:25:30|707.99|700.19|708.07|700.27|708.09|700.29|707.99|700.19|4
1656257140000|2022-06-26 15:25:40|708.11|700.31|708.13|700.33|708.15|700.35|708.11|700.31|15
1656257150000|2022-06-26 15:25:50|708.14|700.34|708.12|700.32|708.14|700.34|708.1|700.3|14
1656257160000|2022-06-26 15:26:00|708.13|700.33|708.12|700.32|708.13|700.33|708.11|700.31|4
1656257170000|2022-06-26 15:26:10|708.13|700.33|708.04|700.24|708.13|700.33|708.04|700.24|14
1656257180000|2022-06-26 15:26:20|708.06|700.26|708.03|700.23|708.07|700.27|707.98|700.18|9
1656257190000|2022-06-26 15:26:30|708.01|700.21|707.97|700.17|708.03|700.23|707.97|700.17|9
1656257200000|2022-06-26 15:26:40|707.98|700.18|707.95|700.15|707.99|700.19|707.93|700.13|13
1656257210000|2022-06-26 15:26:50|707.94|700.14|707.99|700.19|708.03|700.23|707.93|700.13|13
1656257220000|2022-06-26 15:27:00|708|700.2|708.05|700.25|708.05|700.25|707.98|700.18|10
1656257230000|2022-06-26 15:27:10|708.06|700.26|708.1|700.3|708.12|700.32|708.06|700.26|4
1656257240000|2022-06-26 15:27:20|708.12|700.32|708.09|700.29|708.12|700.32|708.02|700.22|14
1656257250000|2022-06-26 15:27:30|708.08|700.28|708|700.2|708.08|700.28|708|700.2|9
1656257260000|2022-06-26 15:27:40|708.01|700.21|707.84|700.04|708.02|700.22|707.84|700.04|15
1656257270000|2022-06-26 15:27:50|707.85|700.05|707.01|699.21|707.85|700.05|707.01|699.21|24
1656257280000|2022-06-26 15:28:00|707.08|699.28|707.13|699.33|707.19|699.39|707|699.2|22
1656257290000|2022-06-26 15:28:10|707.12|699.32|707.13|699.33|707.24|699.44|707.08|699.28|26
1656257300000|2022-06-26 15:28:20|707.23|699.43|707.16|699.36|707.23|699.43|707.08|699.28|21
1656257310000|2022-06-26 15:28:30|707.15|699.35|706.37|698.57|707.15|699.35|706.37|698.57|25
1656257320000|2022-06-26 15:28:40|706.36|698.56|705.04|697.24|706.38|698.58|704.53|696.73|34
1656257330000|2022-06-26 15:28:50|704.97|697.17|704.83|697.03|705.14|697.34|704.5|696.7|26
1656257340000|2022-06-26 15:29:00|704.89|697.09|705.93|698.13|705.99|698.19|704.89|697.09|30
1656257350000|2022-06-26 15:29:10|705.98|698.18|707.89|700.09|708|700.2|705.98|698.18|35
1656257360000|2022-06-26 15:29:20|708|700.2|708.14|700.34|708.24|700.44|708|700.2|23
1656257370000|2022-06-26 15:29:30|708.11|700.31|707.5|699.7|708.11|700.31|707.18|699.38|27
1656257380000|2022-06-26 15:29:40|707.49|699.69|707.56|699.76|707.58|699.78|707.49|699.69|13
1656257390000|2022-06-26 15:29:50|707.58|699.78|708.71|700.91|708.77|700.97|707.54|699.74|27
1656257400000|2022-06-26 15:30:00|708.69|700.89|707.85|700.05|708.7|700.9|707.85|700.05|29
1656257410000|2022-06-26 15:30:10|707.87|700.07|707.92|700.12|707.94|700.14|707.64|699.84|33
1656257420000|2022-06-26 15:30:20|707.94|700.14|707.83|700.03|707.97|700.17|707.83|700.03|28
1656257430000|2022-06-26 15:30:30|707.87|700.07|707.88|700.08|707.92|700.12|707.76|699.96|24
1656257440000|2022-06-26 15:30:40|707.89|700.09|707.82|700.02|707.94|700.14|707.8|700|14
1656257450000|2022-06-26 15:30:50|707.83|700.03|707.81|700.01|707.88|700.08|707.73|699.93|18
1656257460000|2022-06-26 15:31:00|707.83|700.03|707.79|699.99|707.85|700.05|707.79|699.99|11
1656257470000|2022-06-26 15:31:10|707.81|700.01|707.28|699.48|707.87|700.07|707.19|699.39|19
1656257480000|2022-06-26 15:31:20|707.27|699.47|707.23|699.43|707.28|699.48|707.17|699.37|21
1656257490000|2022-06-26 15:31:30|707.21|699.41|705.53|697.73|707.23|699.43|705.3|697.5|17
1656257500000|2022-06-26 15:31:40|705.52|697.72|705.06|697.26|705.52|697.72|704.83|697.03|24
1656257510000|2022-06-26 15:31:50|705.07|697.27|705.11|697.31|705.19|697.39|704.32|696.52|27
1656257520000|2022-06-26 15:32:00|705.07|697.27|705.18|697.38|705.26|697.46|705.03|697.23|30
1656257530000|2022-06-26 15:32:10|705.17|697.37|705.19|697.39|705.28|697.48|705.16|697.36|19
1656257540000|2022-06-26 15:32:20|705.2|697.4|705.15|697.35|705.2|697.4|705.15|697.35|9
1656257550000|2022-06-26 15:32:30|705.18|697.38|705.19|697.39|705.19|697.39|705.16|697.36|13
1656257560000|2022-06-26 15:32:40|705.2|697.4|705.1|697.3|705.2|697.4|705.06|697.26|18
1656257570000|2022-06-26 15:32:50|705.09|697.29|705.13|697.33|705.13|697.33|705.09|697.29|3
1656257580000|2022-06-26 15:33:00|705.15|697.35|705.16|697.36|705.16|697.36|705.13|697.33|4
1656257590000|2022-06-26 15:33:10|705.13|697.33|704.98|697.18|705.13|697.33|704.97|697.17|17
1656257600000|2022-06-26 15:33:20|704.97|697.17|704.27|696.47|704.97|697.17|704.15|696.35|29
1656257610000|2022-06-26 15:33:30|704.26|696.46|704.3|696.5|704.31|696.51|704.25|696.45|15
1656257620000|2022-06-26 15:33:40|704.32|696.52|704.3|696.5|704.32|696.52|704.3|696.5|2
1656257630000|2022-06-26 15:33:50|704.34|696.54|704.55|696.75|704.96|697.16|704.34|696.54|17
1656257640000|2022-06-26 15:34:00|704.54|696.74|704.42|696.62|704.54|696.74|704.42|696.62|23
1656257650000|2022-06-26 15:34:10|704.41|696.61|704.51|696.71|704.56|696.76|704.4|696.6|23
1656257660000|2022-06-26 15:34:20|704.5|696.7|704.99|697.19|705.03|697.23|704.44|696.64|24
1656257670000|2022-06-26 15:34:30|704.97|697.17|704.93|697.13|705.08|697.28|704.93|697.13|21
1656257680000|2022-06-26 15:34:40|704.94|697.14|705.08|697.28|705.08|697.28|704.92|697.12|27
1656257690000|2022-06-26 15:34:50|705.07|697.27|705.09|697.29|705.11|697.31|704.98|697.18|23
1656257700000|2022-06-26 15:35:00|705.08|697.28|705.07|697.27|705.12|697.32|705.01|697.21|25
1656257710000|2022-06-26 15:35:10|705.05|697.25|705.07|697.27|705.12|697.32|704.97|697.17|27
1656257720000|2022-06-26 15:35:20|705.05|697.25|705.06|697.26|705.06|697.26|704.98|697.18|20
1656257730000|2022-06-26 15:35:30|705.04|697.24|704.92|697.12|705.04|697.24|704.83|697.03|22
1656257740000|2022-06-26 15:35:40|704.91|697.11|704.98|697.18|704.98|697.18|704.89|697.09|23
1656257750000|2022-06-26 15:35:50|704.96|697.16|704.99|697.19|705.1|697.3|704.94|697.14|22
1656257760000|2022-06-26 15:36:00|705|697.2|704.99|697.19|705.07|697.27|704.97|697.17|18
1656257770000|2022-06-26 15:36:10|704.95|697.15|704.97|697.17|705.08|697.28|704.95|697.15|18
1656257780000|2022-06-26 15:36:20|704.99|697.19|705.17|697.37|705.17|697.37|704.99|697.19|17
1656257790000|2022-06-26 15:36:30|705.16|697.36|705.1|697.3|705.17|697.37|705.06|697.26|17
1656257800000|2022-06-26 15:36:40|705.11|697.31|705.13|697.33|705.16|697.36|705.1|697.3|14
1656257810000|2022-06-26 15:36:50|705.11|697.31|705.26|697.46|705.34|697.54|705.1|697.3|19
1656257820000|2022-06-26 15:37:00|705.35|697.55|705.73|697.93|705.73|697.93|705.25|697.45|27
1656257830000|2022-06-26 15:37:10|705.72|697.92|705.93|698.13|706.05|698.25|705.68|697.88|25
1656257840000|2022-06-26 15:37:20|705.9|698.1|706.13|698.33|706.16|698.36|705.89|698.09|18
1656257850000|2022-06-26 15:37:30|706.15|698.35|706.22|698.42|706.3|698.5|706.14|698.34|23
1656257860000|2022-06-26 15:37:40|706.23|698.43|706.32|698.52|706.36|698.56|706.09|698.29|26
1656257870000|2022-06-26 15:37:50|706.36|698.56|707.24|699.44|707.24|699.44|706.15|698.35|33
1656257880000|2022-06-26 15:38:00|707.23|699.43|707.28|699.48|707.31|699.51|707.11|699.31|24
1656257890000|2022-06-26 15:38:10|707.3|699.5|708.69|700.89|708.75|700.95|707.29|699.49|31
1656257900000|2022-06-26 15:38:20|708.66|700.86|707.35|699.55|708.66|700.86|707.2|699.4|35
1656257910000|2022-06-26 15:38:30|707.36|699.56|707.21|699.41|707.38|699.58|707.13|699.33|30
1656257920000|2022-06-26 15:38:40|707.22|699.42|707.16|699.36|707.23|699.43|707.15|699.35|23
1656257930000|2022-06-26 15:38:50|707.18|699.38|707.08|699.28|707.38|699.58|707.05|699.25|30
1656257940000|2022-06-26 15:39:00|707.07|699.27|707.2|699.4|707.2|699.4|707.02|699.22|24
1656257950000|2022-06-26 15:39:10|707.19|699.39|707.06|699.26|707.19|699.39|707.01|699.21|22
1656257960000|2022-06-26 15:39:20|707.08|699.28|707.01|699.21|707.16|699.36|707.01|699.21|24
1656257970000|2022-06-26 15:39:30|707.02|699.22|707.15|699.35|707.15|699.35|706.86|699.06|27
1656257980000|2022-06-26 15:39:40|707.13|699.33|707.29|699.49|707.32|699.52|707.02|699.22|26
1656257990000|2022-06-26 15:39:50|707.28|699.48|707.62|699.82|707.89|700.09|707.26|699.46|26
1656258000000|2022-06-26 15:40:00|707.69|699.89|707.43|699.63|708.09|700.29|707.42|699.62|25
1656258010000|2022-06-26 15:40:10|707.41|699.61|707.3|699.5|707.43|699.63|707.19|699.39|20
1656258020000|2022-06-26 15:40:20|707.29|699.49|707.12|699.32|707.31|699.51|707.03|699.23|22
1656258030000|2022-06-26 15:40:30|707.09|699.29|707.2|699.4|707.2|699.4|707.01|699.21|27
1656258040000|2022-06-26 15:40:40|707.22|699.42|708.09|700.29|708.12|700.32|707|699.2|31
1656258050000|2022-06-26 15:40:50|708.1|700.3|707.4|699.6|708.15|700.35|707.4|699.6|28
1656258060000|2022-06-26 15:41:00|707.38|699.58|707.23|699.43|707.51|699.71|707.23|699.43|22
1656258070000|2022-06-26 15:41:10|707.22|699.42|707.28|699.48|707.78|699.98|707.21|699.41|29
1656258080000|2022-06-26 15:41:20|707.29|699.49|707.26|699.46|707.44|699.64|707.24|699.44|26
1656258090000|2022-06-26 15:41:30|707.35|699.55|707.32|699.52|707.36|699.56|707.2|699.4|31
1656258100000|2022-06-26 15:41:40|707.34|699.54|707.43|699.63|707.44|699.64|707.26|699.46|23
1656258110000|2022-06-26 15:41:50|707.44|699.64|707.34|699.54|707.44|699.64|707.29|699.49|21
1656258120000|2022-06-26 15:42:00|707.37|699.57|707.76|699.96|708.05|700.25|707.31|699.51|28
1656258130000|2022-06-26 15:42:10|707.85|700.05|708.17|700.37|708.18|700.38|707.81|700.01|23
1656258140000|2022-06-26 15:42:20|708.18|700.38|708.18|700.38|708.29|700.49|708.06|700.26|21
1656258150000|2022-06-26 15:42:30|708.17|700.37|708.33|700.53|708.33|700.53|708.02|700.22|29
1656258160000|2022-06-26 15:42:40|708.31|700.51|708.11|700.31|708.31|700.51|708|700.2|25
1656258170000|2022-06-26 15:42:50|708.14|700.34|708.11|700.31|708.21|700.41|707.98|700.18|26
1656258180000|2022-06-26 15:43:00|708.1|700.3|707.46|699.66|708.1|700.3|707.46|699.66|20
1656258190000|2022-06-26 15:43:10|707.53|699.73|707.77|699.97|707.79|699.99|707.48|699.68|17
1656258200000|2022-06-26 15:43:20|707.75|699.95|707.4|699.6|707.77|699.97|707.38|699.58|23
1656258210000|2022-06-26 15:43:30|707.39|699.59|707.41|699.61|707.52|699.72|707.38|699.58|28
1656258220000|2022-06-26 15:43:40|707.4|699.6|707.4|699.6|707.52|699.72|707.4|699.6|22
1656258230000|2022-06-26 15:43:50|707.41|699.61|707.29|699.49|707.49|699.69|707.29|699.49|17
1656258240000|2022-06-26 15:44:00|707.3|699.5|707.93|700.13|707.96|700.16|707.3|699.5|20
1656258250000|2022-06-26 15:44:10|707.94|700.14|707.98|700.18|708.09|700.29|707.77|699.97|24
1656258260000|2022-06-26 15:44:20|707.99|700.19|707.99|700.19|708.01|700.21|707.84|700.04|16
1656258270000|2022-06-26 15:44:30|708|700.2|708.1|700.3|708.18|700.38|707.91|700.11|25
1656258280000|2022-06-26 15:44:40|708.06|700.26|707.99|700.19|708.15|700.35|707.92|700.12|24
1656258290000|2022-06-26 15:44:50|708|700.2|708.13|700.33|708.16|700.36|708|700.2|20
1656258300000|2022-06-26 15:45:00|708.16|700.36|708.23|700.43|708.3|700.5|708.03|700.23|27
1656258310000|2022-06-26 15:45:10|708.17|700.37|708.14|700.34|708.2|700.4|708.1|700.3|17
1656258320000|2022-06-26 15:45:20|708.13|700.33|708.03|700.23|708.24|700.44|707.97|700.17|18
1656258330000|2022-06-26 15:45:30|708.04|700.24|708.03|700.23|708.12|700.32|707.97|700.17|17
1656258340000|2022-06-26 15:45:40|708.01|700.21|708.1|700.3|708.18|700.38|708.01|700.21|25
1656258350000|2022-06-26 15:45:50|708.15|700.35|708.19|700.39|708.24|700.44|708.08|700.28|19
1656258360000|2022-06-26 15:46:00|708.22|700.42|709.03|701.23|709.06|701.26|708.16|700.36|26
1656258370000|2022-06-26 15:46:10|708.98|701.18|709.11|701.31|709.24|701.44|708.98|701.18|21
1656258380000|2022-06-26 15:46:20|709.1|701.3|709.2|701.4|709.27|701.47|709.1|701.3|14
1656258390000|2022-06-26 15:46:30|709.18|701.38|709.2|701.4|709.25|701.45|709.14|701.34|20
1656258400000|2022-06-26 15:46:40|709.22|701.42|709.11|701.31|709.23|701.43|709.11|701.31|19
1656258410000|2022-06-26 15:46:50|709.09|701.29|709.19|701.39|709.26|701.46|709.09|701.29|16
1656258420000|2022-06-26 15:47:00|709.18|701.38|709.23|701.43|709.27|701.47|709.17|701.37|13
1656258430000|2022-06-26 15:47:10|709.24|701.44|709.83|702.03|709.83|702.03|709.21|701.41|25
1656258440000|2022-06-26 15:47:20|709.82|702.02|709.35|701.55|709.82|702.02|709.35|701.55|17
1656258450000|2022-06-26 15:47:30|709.36|701.56|709.2|701.4|709.36|701.56|709.14|701.34|21
1656258460000|2022-06-26 15:47:40|709.23|701.43|709.15|701.35|709.27|701.47|709.15|701.35|24
1656258470000|2022-06-26 15:47:50|709.13|701.33|709.33|701.53|709.44|701.64|709.13|701.33|18
1656258480000|2022-06-26 15:48:00|709.36|701.56|709.23|701.43|709.39|701.59|709.21|701.41|24
1656258490000|2022-06-26 15:48:10|709.21|701.41|709.25|701.45|709.31|701.51|709.16|701.36|18
1656258500000|2022-06-26 15:48:20|709.26|701.46|709.32|701.52|709.36|701.56|709.17|701.37|19
1656258510000|2022-06-26 15:48:30|709.33|701.53|709.13|701.33|709.33|701.53|709.1|701.3|20
1656258520000|2022-06-26 15:48:40|709.14|701.34|709.29|701.49|709.33|701.53|709.12|701.32|16
1656258530000|2022-06-26 15:48:50|709.31|701.51|709.3|701.5|709.37|701.57|709.2|701.4|17
1656258540000|2022-06-26 15:49:00|709.29|701.49|709.25|701.45|709.29|701.49|709.14|701.34|18
1656258550000|2022-06-26 15:49:10|709.24|701.44|709.15|701.35|709.35|701.55|709.14|701.34|21
1656258560000|2022-06-26 15:49:20|709.14|701.34|709.35|701.55|709.38|701.58|709.14|701.34|18
1656258570000|2022-06-26 15:49:30|709.22|701.42|709.71|701.91|709.71|701.91|709.2|701.4|19
1656258580000|2022-06-26 15:49:40|709.72|701.92|709.69|701.89|709.87|702.07|709.63|701.83|17
1656258590000|2022-06-26 15:49:50|709.72|701.92|709.95|702.15|710|702.2|709.72|701.92|13
1656258600000|2022-06-26 15:50:00|709.96|702.16|709.32|701.52|710.02|702.22|709.31|701.51|20
1656258610000|2022-06-26 15:50:10|709.31|701.51|709.36|701.56|709.38|701.58|709.22|701.42|26
1656258620000|2022-06-26 15:50:20|709.37|701.57|709.3|701.5|709.38|701.58|709.26|701.46|21
1656258630000|2022-06-26 15:50:30|709.33|701.53|709.49|701.69|709.49|701.69|709.28|701.48|23
1656258640000|2022-06-26 15:50:40|709.52|701.72|709.65|701.85|709.8|702|709.52|701.72|18
1656258650000|2022-06-26 15:50:50|709.63|701.83|709.7|701.9|709.87|702.07|709.63|701.83|24
1656258660000|2022-06-26 15:51:00|709.73|701.93|709.38|701.58|709.73|701.93|709.34|701.54|23
1656258670000|2022-06-26 15:51:10|709.37|701.57|709.43|701.63|709.43|701.63|709.32|701.52|19
1656258680000|2022-06-26 15:51:20|709.42|701.62|709.45|701.65|709.57|701.77|709.32|701.52|18
1656258690000|2022-06-26 15:51:30|709.46|701.66|709.96|702.16|709.96|702.16|709.32|701.52|24
1656258700000|2022-06-26 15:51:40|709.94|702.14|709.82|702.02|709.96|702.16|709.77|701.97|22
1656258710000|2022-06-26 15:51:50|709.86|702.06|710.11|702.31|710.19|702.39|709.86|702.06|20
1656258720000|2022-06-26 15:52:00|710.09|702.29|710.27|702.47|710.28|702.48|709.95|702.15|21
1656258730000|2022-06-26 15:52:10|710.28|702.48|710.35|702.55|710.39|702.59|710.19|702.39|23
1656258740000|2022-06-26 15:52:20|710.44|702.64|710.67|702.87|710.67|702.87|710.39|702.59|18
1656258750000|2022-06-26 15:52:30|710.66|702.86|710.38|702.58|710.66|702.86|710.33|702.53|23
1656258760000|2022-06-26 15:52:40|710.36|702.56|710.44|702.64|710.63|702.83|710.36|702.56|23
1656258770000|2022-06-26 15:52:50|710.46|702.66|710.6|702.8|710.64|702.84|710.45|702.65|18
1656258780000|2022-06-26 15:53:00|710.61|702.81|710.36|702.56|710.61|702.81|710.36|702.56|19
1656258790000|2022-06-26 15:53:10|710.29|702.49|710.16|702.36|710.32|702.52|710.13|702.33|27
1656258800000|2022-06-26 15:53:20|710.15|702.35|709.94|702.14|710.15|702.35|709.67|701.87|24
1656258810000|2022-06-26 15:53:30|709.95|702.15|709.96|702.16|710.16|702.36|709.95|702.15|19
1656258820000|2022-06-26 15:53:40|710|702.2|710.24|702.44|710.26|702.46|709.92|702.12|18
1656258830000|2022-06-26 15:53:50|710.19|702.39|710.3|702.5|710.3|702.5|710.06|702.26|21
1656258840000|2022-06-26 15:54:00|710.31|702.51|710.1|702.3|710.37|702.57|710.1|702.3|23
1656258850000|2022-06-26 15:54:10|710.11|702.31|710.23|702.43|710.23|702.43|710.05|702.25|20
1656258860000|2022-06-26 15:54:20|710.22|702.42|710.05|702.25|710.22|702.42|710|702.2|25
1656258870000|2022-06-26 15:54:30|710.04|702.24|710.08|702.28|710.15|702.35|710.02|702.22|20
1656258880000|2022-06-26 15:54:40|710.06|702.26|710.19|702.39|710.25|702.45|710.04|702.24|21
1656258890000|2022-06-26 15:54:50|710.2|702.4|710.19|702.39|710.22|702.42|710.11|702.31|15
1656258900000|2022-06-26 15:55:00|710.16|702.36|710.21|702.41|710.29|702.49|710.11|702.31|28
1656258910000|2022-06-26 15:55:10|710.18|702.38|710.28|702.48|710.3|702.5|710.18|702.38|20
1656258920000|2022-06-26 15:55:20|710.23|702.43|710.23|702.43|710.31|702.51|710.21|702.41|12
1656258930000|2022-06-26 15:55:30|710.26|702.46|710.23|702.43|710.26|702.46|710.23|702.43|2
1656258940000|2022-06-26 15:55:40|710.21|702.41|710.23|702.43|710.23|702.43|710.21|702.41|2
1656258950000|2022-06-26 15:55:50|710.19|702.39|710.16|702.36|710.2|702.4|710.14|702.34|6
1656258960000|2022-06-26 15:56:00|710.14|702.34|709.53|701.73|710.15|702.35|709.53|701.73|9
1656258970000|2022-06-26 15:56:10|709.59|701.79|709.63|701.83|709.66|701.86|709.55|701.75|10
1656258980000|2022-06-26 15:56:20|709.62|701.82|709.64|701.84|709.64|701.84|709.58|701.78|10
1656258990000|2022-06-26 15:56:30|709.65|701.85|710.03|702.23|710.03|702.23|709.65|701.85|7
1656259000000|2022-06-26 15:56:40|710.01|702.21|710.07|702.27|710.07|702.27|709.98|702.18|7
1656259010000|2022-06-26 15:56:50|710.08|702.28|710.35|702.55|710.4|702.6|710.08|702.28|6
1656259020000|2022-06-26 15:57:00|710.36|702.56|710.16|702.36|710.45|702.65|710.15|702.35|25
1656259030000|2022-06-26 15:57:10|710.21|702.41|710.2|702.4|710.25|702.45|710.11|702.31|21
1656259040000|2022-06-26 15:57:20|710.21|702.41|710.24|702.44|710.27|702.47|710.12|702.32|17
1656259050000|2022-06-26 15:57:30|710.23|702.43|710.2|702.4|710.24|702.44|710.12|702.32|17
1656259060000|2022-06-26 15:57:40|710.28|702.48|710.27|702.47|710.28|702.48|710.12|702.32|16
1656259070000|2022-06-26 15:57:50|710.26|702.46|710.32|702.52|710.32|702.52|710.14|702.34|19
1656259080000|2022-06-26 15:58:00|710.33|702.53|710.26|702.46|710.36|702.56|710.25|702.45|19
1656259090000|2022-06-26 15:58:10|710.27|702.47|710.28|702.48|710.33|702.53|710.17|702.37|17
1656259100000|2022-06-26 15:58:20|710.33|702.53|710.09|702.29|710.33|702.53|710.09|702.29|18
1656259110000|2022-06-26 15:58:30|710.07|702.27|710.07|702.27|710.1|702.3|709.97|702.17|20
1656259120000|2022-06-26 15:58:40|710.05|702.25|710.02|702.22|710.13|702.33|710.02|702.22|22
1656259130000|2022-06-26 15:58:50|710.04|702.24|709.91|702.11|710.1|702.3|709.91|702.11|14
1656259140000|2022-06-26 15:59:00|709.88|702.08|710.16|702.36|710.16|702.36|709.82|702.02|25
1656259150000|2022-06-26 15:59:10|710.18|702.38|710.16|702.36|710.33|702.53|710.16|702.36|17
1656259160000|2022-06-26 15:59:20|710.17|702.37|709.95|702.15|710.23|702.43|709.85|702.05|24
1656259170000|2022-06-26 15:59:30|709.96|702.16|710.03|702.23|710.05|702.25|709.94|702.14|27
1656259180000|2022-06-26 15:59:40|710.12|702.32|710|702.2|710.19|702.39|710|702.2|16
1656259190000|2022-06-26 15:59:50|709.99|702.19|710.13|702.33|710.18|702.38|709.99|702.19|16
1656259200000|2022-06-26 16:00:00|709.97|702.17|709.57|701.77|710|702.2|709.57|701.77|20
1656259210000|2022-06-26 16:00:10|709.59|701.79|708.8|701|709.6|701.8|708.8|701|33
1656259220000|2022-06-26 16:00:20|708.58|700.78|708.49|700.69|709.09|701.29|708.49|700.69|36
1656259230000|2022-06-26 16:00:30|708.48|700.68|708.27|700.47|708.48|700.68|708.24|700.44|28
1656259240000|2022-06-26 16:00:40|708.3|700.5|708.71|700.91|708.74|700.94|708.28|700.48|30
1656259250000|2022-06-26 16:00:50|708.7|700.9|708.32|700.52|708.73|700.93|708.32|700.52|23
1656259260000|2022-06-26 16:01:00|708.33|700.53|708.56|700.76|708.6|700.8|708.33|700.53|16
1656259270000|2022-06-26 16:01:10|708.54|700.74|708.92|701.12|708.92|701.12|708.54|700.74|13
1656259280000|2022-06-26 16:01:20|708.93|701.13|709.47|701.67|709.8|702|708.92|701.12|27
1656259290000|2022-06-26 16:01:30|709.48|701.68|709.19|701.39|709.51|701.71|708.62|700.82|27
1656259300000|2022-06-26 16:01:40|709.18|701.38|709.22|701.42|709.26|701.46|709.06|701.26|24
1656259310000|2022-06-26 16:01:50|709.19|701.39|709.2|701.4|709.24|701.44|709.13|701.33|20
1656259320000|2022-06-26 16:02:00|709.21|701.41|709.24|701.44|709.39|701.59|709.21|701.41|25
1656259330000|2022-06-26 16:02:10|709.28|701.48|709.43|701.63|709.51|701.71|709.23|701.43|21
1656259340000|2022-06-26 16:02:20|709.42|701.62|709.68|701.88|709.75|701.95|709.35|701.55|24
1656259350000|2022-06-26 16:02:30|709.65|701.85|710.26|702.46|710.26|702.46|709.65|701.85|19
1656259360000|2022-06-26 16:02:40|710.27|702.47|710.23|702.43|710.27|702.47|710.22|702.42|17
1656259370000|2022-06-26 16:02:50|710.22|702.42|710.23|702.43|710.25|702.45|710.22|702.42|13
1656259380000|2022-06-26 16:03:00|710.24|702.44|710.21|702.41|710.24|702.44|710.18|702.38|8
1656259390000|2022-06-26 16:03:10|710.25|702.45|710.89|703.09|710.93|703.13|710.25|702.45|24
1656259400000|2022-06-26 16:03:20|710.86|703.06|710.86|703.06|710.94|703.14|710.47|702.67|22
1656259410000|2022-06-26 16:03:30|710.83|703.03|710.26|702.46|710.83|703.03|710.24|702.44|16
1656259420000|2022-06-26 16:03:40|710.24|702.44|710.18|702.38|710.25|702.45|710.18|702.38|12
1656259430000|2022-06-26 16:03:50|710.16|702.36|710.89|703.09|710.89|703.09|710.15|702.35|16
1656259440000|2022-06-26 16:04:00|710.9|703.1|710.94|703.14|711.02|703.22|710.9|703.1|21
1656259450000|2022-06-26 16:04:10|710.95|703.15|711.19|703.39|711.33|703.53|710.95|703.15|26
1656259460000|2022-06-26 16:04:20|711.2|703.4|711.38|703.58|711.84|704.04|711.2|703.4|29
1656259470000|2022-06-26 16:04:30|711.41|703.61|711.35|703.55|711.45|703.65|711.31|703.51|22
1656259480000|2022-06-26 16:04:40|711.36|703.56|711.34|703.54|711.38|703.58|711.31|703.51|8
1656259490000|2022-06-26 16:04:50|711.32|703.52|711.31|703.51|711.35|703.55|711.31|703.51|7
1656259500000|2022-06-26 16:05:00|711.29|703.49|711.35|703.55|711.45|703.65|711.24|703.44|22
1656259510000|2022-06-26 16:05:10|711.43|703.63|711.41|703.61|711.43|703.63|711.35|703.55|11
1656259520000|2022-06-26 16:05:20|711.42|703.62|711.32|703.52|711.42|703.62|711.32|703.52|12
1656259530000|2022-06-26 16:05:30|711.3|703.5|711.36|703.56|711.37|703.57|711.28|703.48|10
1656259540000|2022-06-26 16:05:40|711.35|703.55|711.3|703.5|711.36|703.56|711.28|703.48|13
1656259550000|2022-06-26 16:05:50|711.28|703.48|711.31|703.51|711.34|703.54|711.23|703.43|25
1656259560000|2022-06-26 16:06:00|711.33|703.53|711.1|703.3|711.35|703.55|711.09|703.29|17
1656259570000|2022-06-26 16:06:10|710.99|703.19|710.36|702.56|710.99|703.19|710.24|702.44|23
1656259580000|2022-06-26 16:06:20|710.35|702.55|710.33|702.53|710.36|702.56|710.33|702.53|12
1656259590000|2022-06-26 16:06:30|710.35|702.55|710.32|702.52|710.35|702.55|710.32|702.52|8
1656259600000|2022-06-26 16:06:40|710.3|702.5|710.36|702.56|710.37|702.57|710.3|702.5|8
1656259610000|2022-06-26 16:06:50|710.35|702.55|710.09|702.29|710.35|702.55|710.09|702.29|10
1656259620000|2022-06-26 16:07:00|710.08|702.28|709.94|702.14|710.1|702.3|709.91|702.11|19
1656259630000|2022-06-26 16:07:10|709.97|702.17|709.82|702.02|709.97|702.17|709.8|702|15
1656259640000|2022-06-26 16:07:20|709.79|701.99|709.87|702.07|709.88|702.08|709.79|701.99|13
1656259650000|2022-06-26 16:07:30|709.88|702.08|709.85|702.05|709.9|702.1|709.81|702.01|10
1656259660000|2022-06-26 16:07:40|709.86|702.06|710.08|702.28|710.12|702.32|709.82|702.02|15
1656259670000|2022-06-26 16:07:50|710.09|702.29|709.99|702.19|710.1|702.3|709.93|702.13|13
1656259680000|2022-06-26 16:08:00|710.02|702.22|710.02|702.22|710.02|702.22|710.01|702.21|3
1656259690000|2022-06-26 16:08:10|710.03|702.23|710.04|702.24|710.17|702.37|710.02|702.22|8
1656259700000|2022-06-26 16:08:20|710.05|702.25|710.04|702.24|710.05|702.25|710.02|702.22|6
1656259710000|2022-06-26 16:08:30|710.03|702.23|709.44|701.64|710.03|702.23|709.42|701.62|16
1656259720000|2022-06-26 16:08:40|709.48|701.68|709.41|701.61|709.48|701.68|709.41|701.61|13
1656259730000|2022-06-26 16:08:50|709.39|701.59|709.35|701.55|709.39|701.59|709.3|701.5|8
1656259740000|2022-06-26 16:09:00|709.32|701.52|709.14|701.34|709.35|701.55|709.14|701.34|13
1656259750000|2022-06-26 16:09:10|709.17|701.37|708.44|700.64|709.17|701.37|708.43|700.63|19
1656259760000|2022-06-26 16:09:20|708.45|700.65|708.3|700.5|708.45|700.65|708.19|700.39|11
1656259770000|2022-06-26 16:09:30|708.28|700.48|708.1|700.3|708.34|700.54|708.1|700.3|18
1656259780000|2022-06-26 16:09:40|708.08|700.28|708.01|700.21|708.1|700.3|708.01|700.21|6
1656259790000|2022-06-26 16:09:50|708.03|700.23|708.08|700.28|708.15|700.35|707.96|700.16|12
1656259800000|2022-06-26 16:10:00|708.07|700.27|708.19|700.39|708.23|700.43|708.06|700.26|15
1656259810000|2022-06-26 16:10:10|708.08|700.28|708.08|700.28|708.14|700.34|708.08|700.28|7
1656259820000|2022-06-26 16:10:20|708.07|700.27|708.07|700.27|708.07|700.27|708.07|700.27|1
1656259830000|2022-06-26 16:10:30|708.11|700.31|708|700.2|708.11|700.31|708|700.2|7
1656259840000|2022-06-26 16:10:40|708.01|700.21|707.38|699.58|708.01|700.21|707.38|699.58|17
1656259850000|2022-06-26 16:10:50|707.39|699.59|706.38|698.58|707.39|699.59|706.12|698.32|26
1656259860000|2022-06-26 16:11:00|706.35|698.55|706.8|699|706.8|699|705.63|697.83|31
1656259870000|2022-06-26 16:11:10|706.97|699.17|706.24|698.44|707.07|699.27|706.24|698.44|26
1656259880000|2022-06-26 16:11:20|706.32|698.52|706.42|698.62|706.42|698.62|706.32|698.52|16
1656259890000|2022-06-26 16:11:30|706.27|698.47|706.62|698.82|706.62|698.82|706.27|698.47|14
1656259900000|2022-06-26 16:11:40|706.61|698.81|707.06|699.26|707.06|699.26|706.6|698.8|26
1656259910000|2022-06-26 16:11:50|707.13|699.33|707.2|699.4|707.25|699.45|706.96|699.16|21
1656259920000|2022-06-26 16:12:00|707.21|699.41|707.26|699.46|707.36|699.56|707.19|699.39|18
1656259930000|2022-06-26 16:12:10|707.27|699.47|707.24|699.44|707.29|699.49|707.1|699.3|18
1656259940000|2022-06-26 16:12:20|707.25|699.45|707.25|699.45|707.34|699.54|707.12|699.32|19
1656259950000|2022-06-26 16:12:30|707.28|699.48|707.66|699.86|707.75|699.95|707.18|699.38|19
1656259960000|2022-06-26 16:12:40|707.68|699.88|707.38|699.58|707.83|700.03|707.35|699.55|17
1656259970000|2022-06-26 16:12:50|707.4|699.6|707.42|699.62|707.43|699.63|707.33|699.53|23
1656259980000|2022-06-26 16:13:00|707.43|699.63|707.84|700.04|707.88|700.08|707.43|699.63|22
1656259990000|2022-06-26 16:13:10|707.71|699.91|707.37|699.57|707.75|699.95|707.28|699.48|18
1656260000000|2022-06-26 16:13:20|707.38|699.58|707.28|699.48|707.39|699.59|707.26|699.46|18
1656260010000|2022-06-26 16:13:30|707.26|699.46|707.43|699.63|707.43|699.63|707.26|699.46|18
1656260020000|2022-06-26 16:13:40|707.6|699.8|708.04|700.24|708.04|700.24|707.6|699.8|25
1656260030000|2022-06-26 16:13:50|708.01|700.21|707.92|700.12|708.14|700.34|707.92|700.12|19
1656260040000|2022-06-26 16:14:00|707.93|700.13|708.13|700.33|708.19|700.39|707.93|700.13|25
1656260050000|2022-06-26 16:14:10|708.14|700.34|708.13|700.33|708.2|700.4|708.12|700.32|23
1656260060000|2022-06-26 16:14:20|708.14|700.34|708.14|700.34|708.14|700.34|708.13|700.33|5
1656260070000|2022-06-26 16:14:30|708.13|700.33|707.56|699.76|708.13|700.33|707.5|699.7|18
1656260080000|2022-06-26 16:14:40|707.57|699.77|707.9|700.1|707.9|700.1|707.41|699.61|17
1656260090000|2022-06-26 16:14:50|707.91|700.11|707.81|700.01|707.97|700.17|707.73|699.93|19
1656260100000|2022-06-26 16:15:00|707.87|700.07|707.39|699.59|707.9|700.1|707.36|699.56|26
1656260110000|2022-06-26 16:15:10|707.4|699.6|707.27|699.47|707.4|699.6|707.25|699.45|14
1656260120000|2022-06-26 16:15:20|707.26|699.46|706.33|698.53|707.26|699.46|706.11|698.31|29
1656260130000|2022-06-26 16:15:30|706.34|698.54|706.28|698.48|706.37|698.57|706.28|698.48|16
1656260140000|2022-06-26 16:15:40|706.3|698.5|706.97|699.17|706.97|699.17|706.25|698.45|24
1656260150000|2022-06-26 16:15:50|706.98|699.18|707.28|699.48|707.38|699.58|706.98|699.18|23
1656260160000|2022-06-26 16:16:00|707.27|699.47|707.34|699.54|707.39|699.59|707.21|699.41|19
1656260170000|2022-06-26 16:16:10|707.35|699.55|708.07|700.27|708.07|700.27|707.34|699.54|26
1656260180000|2022-06-26 16:16:20|708.11|700.31|708.12|700.32|708.21|700.41|708.1|700.3|17
1656260190000|2022-06-26 16:16:30|708.13|700.33|708.15|700.35|708.15|700.35|708.13|700.33|2
1656260200000|2022-06-26 16:16:40|708.14|700.34|707.46|699.66|708.14|700.34|707.46|699.66|10
1656260210000|2022-06-26 16:16:50|707.37|699.57|707.4|699.6|707.41|699.61|707.37|699.57|13
1656260220000|2022-06-26 16:17:00|707.41|699.61|707.41|699.61|707.42|699.62|707.35|699.55|10
1656260230000|2022-06-26 16:17:10|707.38|699.58|707.34|699.54|707.38|699.58|707.34|699.54|6
1656260240000|2022-06-26 16:17:20|707.35|699.55|707.35|699.55|707.35|699.55|707.34|699.54|3
1656260250000|2022-06-26 16:17:30|707.34|699.54|707.34|699.54|707.36|699.56|707.31|699.51|11
1656260260000|2022-06-26 16:17:40|707.35|699.55|707.3|699.5|707.35|699.55|707.3|699.5|4
1656260270000|2022-06-26 16:17:50|707.29|699.49|707.13|699.33|707.29|699.49|707.09|699.29|14
1656260280000|2022-06-26 16:18:00|707.14|699.34|707.1|699.3|707.23|699.43|707.08|699.28|15
1656260290000|2022-06-26 16:18:10|707.23|699.43|707.18|699.38|707.24|699.44|707.06|699.26|15
1656260300000|2022-06-26 16:18:20|707.15|699.35|707.36|699.56|707.37|699.57|707.03|699.23|18
1656260310000|2022-06-26 16:18:30|707.39|699.59|707.35|699.55|707.39|699.59|707.35|699.55|7
1656260320000|2022-06-26 16:18:40|707.37|699.57|707.68|699.88|707.86|700.06|707.37|699.57|19
1656260330000|2022-06-26 16:18:50|707.72|699.92|707.89|700.09|708|700.2|707.72|699.92|20
1656260340000|2022-06-26 16:19:00|707.86|700.06|707.9|700.1|707.99|700.19|707.86|700.06|15
1656260350000|2022-06-26 16:19:10|707.91|700.11|707.51|699.71|707.91|700.11|707.51|699.71|21
1656260360000|2022-06-26 16:19:20|707.5|699.7|707.71|699.91|707.96|700.16|707.49|699.69|18
1656260370000|2022-06-26 16:19:30|707.74|699.94|707.9|700.1|707.93|700.13|707.73|699.93|15
1656260380000|2022-06-26 16:19:40|707.89|700.09|707.94|700.14|707.94|700.14|707.77|699.97|8
1656260390000|2022-06-26 16:19:50|707.92|700.12|707.44|699.64|707.92|700.12|707.42|699.62|18
1656260400000|2022-06-26 16:20:00|707.5|699.7|707.54|699.74|707.87|700.07|707.5|699.7|17
1656260410000|2022-06-26 16:20:10|707.57|699.77|707.91|700.11|708.03|700.23|707.56|699.76|21
1656260420000|2022-06-26 16:20:20|707.92|700.12|708.13|700.33|708.13|700.33|707.9|700.1|18
1656260430000|2022-06-26 16:20:30|708.16|700.36|710.08|702.28|710.14|702.34|708.16|700.36|29
1656260440000|2022-06-26 16:20:40|710.09|702.29|710.57|702.77|710.59|702.79|709.82|702.02|29
1656260450000|2022-06-26 16:20:50|710.56|702.76|710.4|702.6|710.64|702.84|710.31|702.51|31
1656260460000|2022-06-26 16:21:00|710.52|702.72|710.23|702.43|710.76|702.96|710.22|702.42|26
1656260470000|2022-06-26 16:21:10|710.21|702.41|709.71|701.91|710.25|702.45|709.47|701.67|28
1656260480000|2022-06-26 16:21:20|709.72|701.92|709.94|702.14|709.97|702.17|709.72|701.92|24
1656260490000|2022-06-26 16:21:30|709.96|702.16|709.83|702.03|709.98|702.18|709.57|701.77|22
1656260500000|2022-06-26 16:21:40|709.76|701.96|709.97|702.17|709.97|702.17|709.57|701.77|18
1656260510000|2022-06-26 16:21:50|709.96|702.16|709.95|702.15|709.99|702.19|709.95|702.15|10
1656260520000|2022-06-26 16:22:00|709.97|702.17|709.8|702|709.97|702.17|709.8|702|9
1656260530000|2022-06-26 16:22:10|709.79|701.99|709.87|702.07|709.89|702.09|709.79|701.99|16
1656260540000|2022-06-26 16:22:20|709.89|702.09|709.89|702.09|709.91|702.11|709.87|702.07|12
1656260550000|2022-06-26 16:22:30|709.88|702.08|709.88|702.08|709.89|702.09|709.85|702.05|13
1656260560000|2022-06-26 16:22:40|709.87|702.07|709.97|702.17|709.99|702.19|709.86|702.06|15
1656260570000|2022-06-26 16:22:50|709.98|702.18|709.98|702.18|710.01|702.21|709.97|702.17|17
1656260580000|2022-06-26 16:23:00|709.99|702.19|710.69|702.89|710.69|702.89|709.99|702.19|24
1656260590000|2022-06-26 16:23:10|710.7|702.9|710.94|703.14|710.97|703.17|710.7|702.9|17
1656260600000|2022-06-26 16:23:20|710.96|703.16|711.22|703.42|711.34|703.54|710.96|703.16|24
1656260610000|2022-06-26 16:23:30|711.31|703.51|711.25|703.45|711.35|703.55|711.18|703.38|23
1656260620000|2022-06-26 16:23:40|711.26|703.46|711.23|703.43|711.32|703.52|711.23|703.43|10
1656260630000|2022-06-26 16:23:50|711.21|703.41|710.83|703.03|711.23|703.43|710.44|702.64|18
1656260640000|2022-06-26 16:24:00|710.8|703|710.47|702.67|710.91|703.11|710.43|702.63|21
1656260650000|2022-06-26 16:24:10|710.74|702.94|710.92|703.12|710.92|703.12|710.71|702.91|21
1656260660000|2022-06-26 16:24:20|710.89|703.09|710.8|703|710.99|703.19|710.71|702.91|19
1656260670000|2022-06-26 16:24:30|710.81|703.01|711.09|703.29|711.09|703.29|710.8|703|20
1656260680000|2022-06-26 16:24:40|711.08|703.28|711.13|703.33|711.17|703.37|710.91|703.11|22
1656260690000|2022-06-26 16:24:50|711.14|703.34|711.08|703.28|711.14|703.34|710.96|703.16|17
1656260700000|2022-06-26 16:25:00|711.09|703.29|711.09|703.29|711.11|703.31|711.08|703.28|8
1656260710000|2022-06-26 16:25:10|711.11|703.31|711.09|703.29|711.18|703.38|711.04|703.24|15
1656260720000|2022-06-26 16:25:20|711.1|703.3|711.06|703.26|711.12|703.32|711.06|703.26|8
1656260730000|2022-06-26 16:25:30|711.09|703.29|711.08|703.28|711.09|703.29|711.05|703.25|7
1656260740000|2022-06-26 16:25:40|711.04|703.24|711.08|703.28|711.17|703.37|711.01|703.21|20
1656260750000|2022-06-26 16:25:50|711.12|703.32|711.18|703.38|711.18|703.38|711.12|703.32|5
1656260760000|2022-06-26 16:26:00|711.15|703.35|711.18|703.38|711.19|703.39|711.14|703.34|6
1656260770000|2022-06-26 16:26:10|711.19|703.39|711.33|703.53|711.39|703.59|711.19|703.39|16
1656260780000|2022-06-26 16:26:20|711.31|703.51|711.24|703.44|711.33|703.53|711.23|703.43|12
1656260790000|2022-06-26 16:26:30|711.27|703.47|711.32|703.52|711.39|703.59|711.27|703.47|15
1656260800000|2022-06-26 16:26:40|711.33|703.53|711.88|704.08|711.97|704.17|711.33|703.53|27
1656260810000|2022-06-26 16:26:50|711.92|704.12|712.07|704.27|712.07|704.27|711.86|704.06|23
1656260820000|2022-06-26 16:27:00|712.09|704.29|711.97|704.17|712.13|704.33|711.95|704.15|23
1656260830000|2022-06-26 16:27:10|711.96|704.16|712.04|704.24|712.06|704.26|711.94|704.14|22
1656260840000|2022-06-26 16:27:20|712.05|704.25|712|704.2|712.05|704.25|711.98|704.18|16
1656260850000|2022-06-26 16:27:30|711.99|704.19|712.1|704.3|712.1|704.3|711.98|704.18|15
1656260860000|2022-06-26 16:27:40|712.12|704.32|712.58|704.78|712.65|704.85|712.12|704.32|26
1656260870000|2022-06-26 16:27:50|712.59|704.79|712.74|704.94|712.88|705.08|712.59|704.79|29
1656260880000|2022-06-26 16:28:00|712.78|704.98|712.66|704.86|712.78|704.98|712.41|704.61|25
1656260890000|2022-06-26 16:28:10|712.65|704.85|712.17|704.37|712.74|704.94|712.13|704.33|26
1656260900000|2022-06-26 16:28:20|712.16|704.36|711.87|704.07|712.16|704.36|711.86|704.06|20
1656260910000|2022-06-26 16:28:30|711.89|704.09|711.88|704.08|711.91|704.11|711.88|704.08|10
1656260920000|2022-06-26 16:28:40|711.89|704.09|711.56|703.76|711.89|704.09|711.54|703.74|23
1656260930000|2022-06-26 16:28:50|711.57|703.77|711.81|704.01|711.85|704.05|711.52|703.72|24
1656260940000|2022-06-26 16:29:00|711.82|704.02|711.78|703.98|711.82|704.02|711.7|703.9|13
1656260950000|2022-06-26 16:29:10|711.77|703.97|711.56|703.76|711.92|704.12|711.51|703.71|16
1656260960000|2022-06-26 16:29:20|711.55|703.75|711.7|703.9|711.93|704.13|711.55|703.75|21
1656260970000|2022-06-26 16:29:30|712|704.2|711.79|703.99|712.07|704.27|711.76|703.96|14
1656260980000|2022-06-26 16:29:40|711.78|703.98|711.89|704.09|711.92|704.12|711.78|703.98|16
1656260990000|2022-06-26 16:29:50|711.9|704.1|711.28|703.48|711.9|704.1|711.27|703.47|17
1656261000000|2022-06-26 16:30:00|711.29|703.49|711.26|703.46|711.35|703.55|711.18|703.38|17
1656261010000|2022-06-26 16:30:10|711.19|703.39|711.1|703.3|711.19|703.39|711.08|703.28|12
1656261020000|2022-06-26 16:30:20|711.09|703.29|711.24|703.44|711.29|703.49|711.05|703.25|21
1656261030000|2022-06-26 16:30:30|711.23|703.43|711.28|703.48|711.3|703.5|711.23|703.43|9
1656261040000|2022-06-26 16:30:40|711.27|703.47|711.37|703.57|711.37|703.57|711.25|703.45|9
1656261050000|2022-06-26 16:30:50|711.38|703.58|711.37|703.57|711.38|703.58|711.3|703.5|13
1656261060000|2022-06-26 16:31:00|711.35|703.55|711.38|703.58|711.4|703.6|711.35|703.55|15
1656261070000|2022-06-26 16:31:10|711.4|703.6|711.73|703.93|711.75|703.95|711.38|703.58|19
1656261080000|2022-06-26 16:31:20|711.75|703.95|711.84|704.04|711.85|704.05|711.73|703.93|10
1656261090000|2022-06-26 16:31:30|711.83|704.03|711.89|704.09|711.92|704.12|711.71|703.91|21
1656261100000|2022-06-26 16:31:40|711.91|704.11|712.08|704.28|712.08|704.28|711.76|703.96|15
1656261110000|2022-06-26 16:31:50|712.09|704.29|711.4|703.6|712.1|704.3|711.38|703.58|12
1656261120000|2022-06-26 16:32:00|711.41|703.61|711.15|703.35|711.42|703.62|711.14|703.34|8
1656261130000|2022-06-26 16:32:10|711.14|703.34|711.14|703.34|711.14|703.34|711.14|703.34|1
1656261140000|2022-06-26 16:32:20|711.11|703.31|711.1|703.3|711.13|703.33|711.1|703.3|7
1656261150000|2022-06-26 16:32:30|711.08|703.28|711.09|703.29|711.11|703.31|711.08|703.28|3
1656261160000|2022-06-26 16:32:40|711|703.2|711.18|703.38|711.18|703.38|710.96|703.16|17
1656261170000|2022-06-26 16:32:50|711.17|703.37|711.19|703.39|711.19|703.39|711.12|703.32|7
1656261180000|2022-06-26 16:33:00|711.21|703.41|711.17|703.37|711.21|703.41|711.15|703.35|6
1656261190000|2022-06-26 16:33:10|711.15|703.35|711.17|703.37|711.21|703.41|711.14|703.34|17
1656261200000|2022-06-26 16:33:20|711.15|703.35|711.31|703.51|711.33|703.53|711.13|703.33|9
1656261210000|2022-06-26 16:33:30|711.32|703.52|711.14|703.34|711.32|703.52|711.13|703.33|20
1656261220000|2022-06-26 16:33:40|711.13|703.33|711.24|703.44|711.26|703.46|711.13|703.33|16
1656261230000|2022-06-26 16:33:50|711.25|703.45|711.17|703.37|711.25|703.45|711.13|703.33|12
1656261240000|2022-06-26 16:34:00|711.19|703.39|711.23|703.43|711.25|703.45|711.13|703.33|12
1656261250000|2022-06-26 16:34:10|711.17|703.37|711.21|703.41|711.23|703.43|711.13|703.33|5
1656261260000|2022-06-26 16:34:20|711.2|703.4|711.25|703.45|711.25|703.45|711.2|703.4|11
1656261270000|2022-06-26 16:34:30|711.24|703.44|711.18|703.38|711.24|703.44|711.16|703.36|11
1656261280000|2022-06-26 16:34:40|711.16|703.36|711.77|703.97|711.77|703.97|711.16|703.36|17
1656261290000|2022-06-26 16:34:50|711.78|703.98|711.8|704|711.82|704.02|711.5|703.7|23
1656261300000|2022-06-26 16:35:00|711.79|703.99|711.28|703.48|711.79|703.99|711.16|703.36|25
1656261310000|2022-06-26 16:35:10|711.17|703.37|711.16|703.36|711.17|703.37|711.08|703.28|13
1656261320000|2022-06-26 16:35:20|711.15|703.35|711.12|703.32|711.26|703.46|711.11|703.31|7
1656261330000|2022-06-26 16:35:30|711.13|703.33|711.14|703.34|711.15|703.35|711.11|703.31|15
1656261340000|2022-06-26 16:35:40|711.19|703.39|711.13|703.33|711.19|703.39|711.13|703.33|11
1656261350000|2022-06-26 16:35:50|711.14|703.34|711.1|703.3|711.16|703.36|711.1|703.3|7
1656261360000|2022-06-26 16:36:00|711.13|703.33|711.1|703.3|711.13|703.33|711.08|703.28|13
1656261370000|2022-06-26 16:36:10|711.13|703.33|711.32|703.52|711.37|703.57|711.13|703.33|9
1656261380000|2022-06-26 16:36:20|711.31|703.51|711.89|704.09|711.96|704.16|711.31|703.51|22
1656261390000|2022-06-26 16:36:30|711.75|703.95|711.07|703.27|711.75|703.95|711.07|703.27|30
1656261400000|2022-06-26 16:36:40|711.12|703.32|711.17|703.37|711.32|703.52|711.08|703.28|25
1656261410000|2022-06-26 16:36:50|711.18|703.38|711.22|703.42|711.43|703.63|711.15|703.35|23
1656261420000|2022-06-26 16:37:00|711.23|703.43|711.36|703.56|711.45|703.65|711.23|703.43|24
1656261430000|2022-06-26 16:37:10|711.35|703.55|711.22|703.42|711.39|703.59|711.06|703.26|27
1656261440000|2022-06-26 16:37:20|711.19|703.39|711.34|703.54|711.39|703.59|711.13|703.33|20
1656261450000|2022-06-26 16:37:30|711.37|703.57|711.39|703.59|711.43|703.63|711.24|703.44|20
1656261460000|2022-06-26 16:37:40|711.38|703.58|711.94|704.14|712.03|704.23|711.38|703.58|24
1656261470000|2022-06-26 16:37:50|711.93|704.13|711.44|703.64|711.97|704.17|711.41|703.61|24
1656261480000|2022-06-26 16:38:00|711.45|703.65|711.9|704.1|711.9|704.1|711.45|703.65|22
1656261490000|2022-06-26 16:38:10|711.97|704.17|712.03|704.23|712.05|704.25|711.94|704.14|24
1656261500000|2022-06-26 16:38:20|712.02|704.22|711.99|704.19|712.09|704.29|711.97|704.17|20
1656261510000|2022-06-26 16:38:30|712|704.2|711.99|704.19|712.04|704.24|711.94|704.14|19
1656261520000|2022-06-26 16:38:40|711.98|704.18|712.46|704.66|712.97|705.17|711.95|704.15|35
1656261530000|2022-06-26 16:38:50|712.45|704.65|712.89|705.09|713.02|705.22|712.45|704.65|29
1656261540000|2022-06-26 16:39:00|712.92|705.12|712.32|704.52|712.92|705.12|712.25|704.45|32
1656261550000|2022-06-26 16:39:10|712.29|704.49|712.27|704.47|712.35|704.55|712.27|704.47|11
1656261560000|2022-06-26 16:39:20|712.28|704.48|712.27|704.47|712.33|704.53|712.27|704.47|14
1656261570000|2022-06-26 16:39:30|712.28|704.48|712.37|704.57|712.38|704.58|712.28|704.48|16
1656261580000|2022-06-26 16:39:40|712.35|704.55|712.31|704.51|712.39|704.59|712.31|704.51|18
1656261590000|2022-06-26 16:39:50|712.3|704.5|712.39|704.59|712.39|704.59|712.3|704.5|17
1656261600000|2022-06-26 16:40:00|712.38|704.58|712.33|704.53|712.4|704.6|712.31|704.51|10
1656261610000|2022-06-26 16:40:10|712.32|704.52|712.15|704.35|712.33|704.53|712.14|704.34|14
1656261620000|2022-06-26 16:40:20|712.13|704.33|712.14|704.34|712.17|704.37|712.12|704.32|11
1656261630000|2022-06-26 16:40:30|712.15|704.35|712.17|704.37|712.17|704.37|712.12|704.32|9
1656261640000|2022-06-26 16:40:40|712.16|704.36|712.27|704.47|712.27|704.47|712.13|704.33|11
1656261650000|2022-06-26 16:40:50|712.26|704.46|712.18|704.38|712.27|704.47|712.17|704.37|6
1656261660000|2022-06-26 16:41:00|712.19|704.39|711.88|704.08|712.19|704.39|711.88|704.08|8
1656261670000|2022-06-26 16:41:10|711.83|704.03|711.5|703.7|711.83|704.03|711.5|703.7|24
1656261680000|2022-06-26 16:41:20|711.47|703.67|711.29|703.49|711.47|703.67|711.29|703.49|18
1656261690000|2022-06-26 16:41:30|711.27|703.47|711.26|703.46|711.3|703.5|711.21|703.41|12
1656261700000|2022-06-26 16:41:40|711.24|703.44|711.22|703.42|711.38|703.58|711.22|703.42|14
1656261710000|2022-06-26 16:41:50|711.25|703.45|711.39|703.59|711.39|703.59|711.25|703.45|5
1656261720000|2022-06-26 16:42:00|711.4|703.6|711.38|703.58|711.4|703.6|711.37|703.57|11
1656261730000|2022-06-26 16:42:10|711.39|703.59|711.48|703.68|711.5|703.7|711.39|703.59|8
1656261740000|2022-06-26 16:42:20|711.45|703.65|712|704.2|712.01|704.21|711.44|703.64|21
1656261750000|2022-06-26 16:42:30|712.01|704.21|712.03|704.23|712.03|704.23|712|704.2|12
1656261760000|2022-06-26 16:42:40|712.02|704.22|712.03|704.23|712.04|704.24|712.01|704.21|9
1656261770000|2022-06-26 16:42:50|712.05|704.25|712.03|704.23|712.05|704.25|712.02|704.22|14
1656261780000|2022-06-26 16:43:00|712.04|704.24|712.06|704.26|712.07|704.27|712.02|704.22|11
1656261790000|2022-06-26 16:43:10|712.05|704.25|712.06|704.26|712.14|704.34|712.05|704.25|12
1656261800000|2022-06-26 16:43:20|712.05|704.25|712.06|704.26|712.13|704.33|712.02|704.22|12
1656261810000|2022-06-26 16:43:30|712.07|704.27|712.1|704.3|712.12|704.32|712.04|704.24|13
1656261820000|2022-06-26 16:43:40|712.11|704.31|712.11|704.31|712.11|704.31|712.1|704.3|3
1656261830000|2022-06-26 16:43:50|712.12|704.32|712.19|704.39|712.19|704.39|712.06|704.26|10
1656261840000|2022-06-26 16:44:00|712.2|704.4|712.13|704.33|712.2|704.4|712.1|704.3|11
1656261850000|2022-06-26 16:44:10|712.15|704.35|712.07|704.27|712.15|704.35|712.07|704.27|7
1656261860000|2022-06-26 16:44:20|712.04|704.24|711.37|703.57|712.04|704.24|711.31|703.51|20
1656261870000|2022-06-26 16:44:30|711.36|703.56|711.19|703.39|711.36|703.56|711.18|703.38|13
1656261880000|2022-06-26 16:44:40|711.21|703.41|711.25|703.45|711.25|703.45|711.21|703.41|3
1656261890000|2022-06-26 16:44:50|711.22|703.42|711.49|703.69|711.73|703.93|711.17|703.37|18
1656261900000|2022-06-26 16:45:00|711.48|703.68|711.34|703.54|711.55|703.75|711.33|703.53|19
1656261910000|2022-06-26 16:45:10|711.45|703.65|711.5|703.7|711.51|703.71|711.45|703.65|22
1656261920000|2022-06-26 16:45:20|711.51|703.71|711.26|703.46|711.51|703.71|711.26|703.46|17
1656261930000|2022-06-26 16:45:30|711.28|703.48|712.03|704.23|712.03|704.23|711.28|703.48|20
1656261940000|2022-06-26 16:45:40|712.09|704.29|712.22|704.42|712.31|704.51|712.09|704.29|15
1656261950000|2022-06-26 16:45:50|712.21|704.41|712.76|704.96|712.76|704.96|712.13|704.33|24
1656261960000|2022-06-26 16:46:00|712.77|704.97|712.96|705.16|712.96|705.16|712.63|704.83|30
1656261970000|2022-06-26 16:46:10|712.95|705.15|712.98|705.18|713.05|705.25|712.86|705.06|24
1656261980000|2022-06-26 16:46:20|713.02|705.22|713.05|705.25|713.05|705.25|713.01|705.21|13
1656261990000|2022-06-26 16:46:30|713.04|705.24|712.44|704.64|713.04|705.24|712.44|704.64|25
1656262000000|2022-06-26 16:46:40|712.42|704.62|712.42|704.62|712.47|704.67|712.4|704.6|15
1656262010000|2022-06-26 16:46:50|712.41|704.61|712.5|704.7|712.51|704.71|712.41|704.61|20
1656262020000|2022-06-26 16:47:00|712.49|704.69|712.5|704.7|712.54|704.74|712.48|704.68|16
1656262030000|2022-06-26 16:47:10|712.48|704.68|712.36|704.56|712.51|704.71|712.35|704.55|12
1656262040000|2022-06-26 16:47:20|712.37|704.57|711.27|703.47|712.37|704.57|711.23|703.43|13
1656262050000|2022-06-26 16:47:30|711.28|703.48|711.26|703.46|711.32|703.52|711.25|703.45|15
1656262060000|2022-06-26 16:47:40|711.28|703.48|711.12|703.32|711.28|703.48|711.12|703.32|18
1656262070000|2022-06-26 16:47:50|711.08|703.28|710.57|702.77|711.2|703.4|710.57|702.77|17
1656262080000|2022-06-26 16:48:00|710.54|702.74|710.86|703.06|710.87|703.07|710.52|702.72|24
1656262090000|2022-06-26 16:48:10|710.97|703.17|710.5|702.7|711.09|703.29|710.49|702.69|26
1656262100000|2022-06-26 16:48:20|710.49|702.69|710.55|702.75|710.57|702.77|710.49|702.69|20
1656262110000|2022-06-26 16:48:30|710.56|702.76|711.11|703.31|711.17|703.37|710.56|702.76|23
1656262120000|2022-06-26 16:48:40|711.12|703.32|710.54|702.74|711.13|703.33|710.54|702.74|14
1656262130000|2022-06-26 16:48:50|710.52|702.72|710.52|702.72|710.52|702.72|710.41|702.61|15
1656262140000|2022-06-26 16:49:00|710.53|702.73|710.47|702.67|710.53|702.73|710.46|702.66|13
1656262150000|2022-06-26 16:49:10|710.51|702.71|710.49|702.69|710.55|702.75|710.48|702.68|9
1656262160000|2022-06-26 16:49:20|710.48|702.68|710.51|702.71|710.51|702.71|710.46|702.66|14
1656262170000|2022-06-26 16:49:30|710.53|702.73|710.52|702.72|710.53|702.73|710.49|702.69|12
1656262180000|2022-06-26 16:49:40|710.5|702.7|711.41|703.61|711.41|703.61|710.48|702.68|30
1656262190000|2022-06-26 16:49:50|711.42|703.62|711.33|703.53|711.42|703.62|711.27|703.47|14
1656262200000|2022-06-26 16:50:00|711.34|703.54|711.39|703.59|711.39|703.59|711.17|703.37|28
1656262210000|2022-06-26 16:50:10|711.38|703.58|711.32|703.52|711.4|703.6|711.27|703.47|19
1656262220000|2022-06-26 16:50:20|711.3|703.5|711.28|703.48|711.4|703.6|711.23|703.43|17
1656262230000|2022-06-26 16:50:30|711.3|703.5|711.42|703.62|711.42|703.62|711.26|703.46|21
1656262240000|2022-06-26 16:50:40|711.41|703.61|711.86|704.06|711.88|704.08|711.33|703.53|22
1656262250000|2022-06-26 16:50:50|711.94|704.14|711.41|703.61|711.96|704.16|711.39|703.59|19
1656262260000|2022-06-26 16:51:00|711.42|703.62|711.35|703.55|711.48|703.68|711.35|703.55|21
1656262270000|2022-06-26 16:51:10|711.33|703.53|711.15|703.35|711.34|703.54|711.14|703.34|16
1656262280000|2022-06-26 16:51:20|711.16|703.36|711.37|703.57|711.37|703.57|711.16|703.36|14
1656262290000|2022-06-26 16:51:30|711.39|703.59|711.29|703.49|711.44|703.64|711.29|703.49|8
1656262300000|2022-06-26 16:51:40|711.34|703.54|711.35|703.55|711.37|703.57|711.3|703.5|7
1656262310000|2022-06-26 16:51:50|711.34|703.54|711.35|703.55|711.4|703.6|711.26|703.46|18
1656262320000|2022-06-26 16:52:00|711.37|703.57|711.39|703.59|711.43|703.63|711.34|703.54|18
1656262330000|2022-06-26 16:52:10|711.37|703.57|711.28|703.48|711.37|703.57|711.2|703.4|21
1656262340000|2022-06-26 16:52:20|711.31|703.51|711.34|703.54|711.37|703.57|711.12|703.32|25
1656262350000|2022-06-26 16:52:30|711.25|703.45|711.22|703.42|711.35|703.55|711.17|703.37|19
1656262360000|2022-06-26 16:52:40|711.21|703.41|711.32|703.52|711.32|703.52|711.2|703.4|24
1656262370000|2022-06-26 16:52:50|711.31|703.51|711.34|703.54|711.34|703.54|711.22|703.42|19
1656262380000|2022-06-26 16:53:00|711.3|703.5|711.29|703.49|711.37|703.57|711.29|703.49|13
1656262390000|2022-06-26 16:53:10|711.3|703.5|711.38|703.58|711.42|703.62|711.3|703.5|20
1656262400000|2022-06-26 16:53:20|711.37|703.57|711.38|703.58|711.4|703.6|711.3|703.5|21
1656262410000|2022-06-26 16:53:30|711.39|703.59|711.35|703.55|711.41|703.61|711.24|703.44|23
1656262420000|2022-06-26 16:53:40|711.31|703.51|711.27|703.47|711.41|703.61|711.19|703.39|24
1656262430000|2022-06-26 16:53:50|711.23|703.43|711.2|703.4|711.33|703.53|711.16|703.36|20
1656262440000|2022-06-26 16:54:00|711.18|703.38|711.24|703.44|711.25|703.45|711.15|703.35|17
1656262450000|2022-06-26 16:54:10|711.22|703.42|711.23|703.43|711.26|703.46|711.16|703.36|21
1656262460000|2022-06-26 16:54:20|711.22|703.42|711.83|704.03|711.88|704.08|711.22|703.42|26
1656262470000|2022-06-26 16:54:30|711.82|704.02|711.48|703.68|711.9|704.1|711.48|703.68|13
1656262480000|2022-06-26 16:54:40|711.47|703.67|711.47|703.67|711.47|703.67|711.45|703.65|5
1656262500000|2022-06-26 16:55:00|711.45|703.65|711.44|703.64|711.46|703.66|711.44|703.64|6
1656262510000|2022-06-26 16:55:10|711.45|703.65|711.5|703.7|711.69|703.89|711.44|703.64|17
1656262520000|2022-06-26 16:55:20|711.53|703.73|711.45|703.65|711.55|703.75|711.4|703.6|11
1656262530000|2022-06-26 16:55:30|711.44|703.64|711.23|703.43|711.45|703.65|711.13|703.33|15
1656262540000|2022-06-26 16:55:40|711.22|703.42|710.91|703.11|711.22|703.42|710.91|703.11|13
1656262550000|2022-06-26 16:55:50|710.9|703.1|710.09|702.29|710.93|703.13|710.04|702.24|20
1656262560000|2022-06-26 16:56:00|710.11|702.31|710.38|702.58|710.38|702.58|710.1|702.3|16
1656262570000|2022-06-26 16:56:10|710.39|702.59|710.37|702.57|710.39|702.59|710.35|702.55|8
1656262580000|2022-06-26 16:56:20|710.36|702.56|710.37|702.57|710.39|702.59|710.36|702.56|8
1656262590000|2022-06-26 16:56:30|710.36|702.56|710.34|702.54|710.36|702.56|710.34|702.54|10
1656262600000|2022-06-26 16:56:40|710.23|702.43|710.06|702.26|710.23|702.43|709.98|702.18|19
1656262610000|2022-06-26 16:56:50|710.02|702.22|710.06|702.26|710.12|702.32|710.01|702.21|16
1656262620000|2022-06-26 16:57:00|710.07|702.27|710.17|702.37|710.17|702.37|709.98|702.18|16
1656262630000|2022-06-26 16:57:10|710.13|702.33|710.02|702.22|710.14|702.34|710|702.2|17
1656262640000|2022-06-26 16:57:20|710.01|702.21|709.95|702.15|710.02|702.22|709.9|702.1|22
1656262650000|2022-06-26 16:57:30|709.97|702.17|709.93|702.13|709.98|702.18|709.91|702.11|15
1656262660000|2022-06-26 16:57:40|709.97|702.17|710.15|702.35|710.16|702.36|709.96|702.16|16
1656262670000|2022-06-26 16:57:50|710.16|702.36|710.3|702.5|710.33|702.53|710.16|702.36|15
1656262680000|2022-06-26 16:58:00|710.31|702.51|710.21|702.41|710.31|702.51|710.19|702.39|15
1656262690000|2022-06-26 16:58:10|710.2|702.4|710.15|702.35|710.2|702.4|710.14|702.34|6
1656262700000|2022-06-26 16:58:20|710.14|702.34|710.16|702.36|710.17|702.37|710.14|702.34|5
1656262710000|2022-06-26 16:58:30|710.14|702.34|710.07|702.27|710.18|702.38|710.07|702.27|10
1656262720000|2022-06-26 16:58:40|710.08|702.28|709.31|701.51|710.16|702.36|709.31|701.51|20
1656262730000|2022-06-26 16:58:50|709.3|701.5|708.56|700.76|709.34|701.54|708.56|700.76|20
1656262740000|2022-06-26 16:59:00|708.55|700.75|708.45|700.65|708.57|700.77|708.44|700.64|18
1656262750000|2022-06-26 16:59:10|708.44|700.64|706.8|699|708.44|700.64|706.8|699|26
1656262760000|2022-06-26 16:59:20|706.83|699.03|707.04|699.24|707.04|699.24|706.47|698.67|31
1656262770000|2022-06-26 16:59:30|707.14|699.34|707.31|699.51|707.36|699.56|707.14|699.34|20
1656262780000|2022-06-26 16:59:40|707.32|699.52|707.19|699.39|707.32|699.52|707.19|699.39|8
1656262790000|2022-06-26 16:59:50|707.2|699.4|707.31|699.51|707.35|699.55|707.2|699.4|16
1656262800000|2022-06-26 17:00:00|707.29|699.49|706.7|698.9|707.37|699.57|706.5|698.7|29
1656262810000|2022-06-26 17:00:10|706.98|699.18|707.27|699.47|707.32|699.52|706.98|699.18|24
1656262820000|2022-06-26 17:00:20|707.28|699.48|707.1|699.3|707.31|699.51|706.52|698.72|27
1656262830000|2022-06-26 17:00:30|707.06|699.26|705.85|698.05|707.06|699.26|705.42|697.62|31
1656262840000|2022-06-26 17:00:40|705.87|698.07|706.35|698.55|706.39|698.59|705.85|698.05|21
1656262850000|2022-06-26 17:00:50|706.29|698.49|705.95|698.15|706.29|698.49|705.88|698.08|21
1656262860000|2022-06-26 17:01:00|705.96|698.16|706.08|698.28|706.22|698.42|705.96|698.16|22
1656262870000|2022-06-26 17:01:10|706.07|698.27|706.07|698.27|706.1|698.3|706.03|698.23|15
1656262880000|2022-06-26 17:01:20|706.1|698.3|706.07|698.27|706.22|698.42|706.07|698.27|21
1656262890000|2022-06-26 17:01:30|706.06|698.26|706.16|698.36|706.2|698.4|706.04|698.24|24
1656262900000|2022-06-26 17:01:40|706.25|698.45|706.35|698.55|706.41|698.61|706.25|698.45|19
1656262910000|2022-06-26 17:01:50|706.34|698.54|707.01|699.21|707.01|699.21|706.33|698.53|24
1656262920000|2022-06-26 17:02:00|707.02|699.22|707.26|699.46|707.26|699.46|706.91|699.11|19
1656262930000|2022-06-26 17:02:10|707.04|699.24|707.01|699.21|707.32|699.52|706.5|698.7|33
1656262940000|2022-06-26 17:02:20|706.99|699.19|706.5|698.7|706.99|699.19|706.39|698.59|32
1656262950000|2022-06-26 17:02:30|706.49|698.69|706.86|699.06|706.86|699.06|706.38|698.58|29
1656262960000|2022-06-26 17:02:40|706.87|699.07|707|699.2|707|699.2|706.78|698.98|28
1656262970000|2022-06-26 17:02:50|706.99|699.19|707.03|699.23|707.04|699.24|706.91|699.11|26
1656262980000|2022-06-26 17:03:00|707.02|699.22|707.15|699.35|707.18|699.38|706.96|699.16|25
1656262990000|2022-06-26 17:03:10|707.16|699.36|707.67|699.87|707.85|700.05|707.16|699.36|27
1656263000000|2022-06-26 17:03:20|707.86|700.06|707.88|700.08|707.88|700.08|707.48|699.68|27
1656263010000|2022-06-26 17:03:30|707.93|700.13|707.73|699.93|708.01|700.21|707.63|699.83|21
1656263020000|2022-06-26 17:03:40|707.74|699.94|708|700.2|708.01|700.21|707.7|699.9|22
1656263030000|2022-06-26 17:03:50|707.99|700.19|708.21|700.41|708.76|700.96|707.97|700.17|30
1656263040000|2022-06-26 17:04:00|708.23|700.43|708.47|700.67|708.47|700.67|708.23|700.43|18
1656263050000|2022-06-26 17:04:10|708.46|700.66|708.3|700.5|708.47|700.67|708.25|700.45|27
1656263060000|2022-06-26 17:04:20|708.34|700.54|708.36|700.56|708.86|701.06|708.32|700.52|24
1656263070000|2022-06-26 17:04:30|708.39|700.59|708.42|700.62|708.43|700.63|708.35|700.55|20
1656263080000|2022-06-26 17:04:40|708.41|700.61|708.28|700.48|708.5|700.7|708.27|700.47|21
1656263090000|2022-06-26 17:04:50|708.29|700.49|708.46|700.66|708.47|700.67|708.28|700.48|20
1656263100000|2022-06-26 17:05:00|708.47|700.67|708.88|701.08|708.88|701.08|708.35|700.55|24
1656263110000|2022-06-26 17:05:10|708.86|701.06|708.93|701.13|708.96|701.16|708.68|700.88|21
1656263120000|2022-06-26 17:05:20|708.92|701.12|708.86|701.06|708.93|701.13|708.72|700.92|22
1656263130000|2022-06-26 17:05:30|708.81|701.01|708.41|700.61|708.81|701.01|708.39|700.59|23
1656263140000|2022-06-26 17:05:40|708.42|700.62|708.3|700.5|708.42|700.62|708.22|700.42|23
1656263150000|2022-06-26 17:05:50|708.45|700.65|708.34|700.54|708.46|700.66|708.31|700.51|22
1656263160000|2022-06-26 17:06:00|708.35|700.55|708.21|700.41|708.4|700.6|708.18|700.38|20
1656263170000|2022-06-26 17:06:10|708.2|700.4|707.95|700.15|708.2|700.4|707.94|700.14|21
1656263180000|2022-06-26 17:06:20|707.87|700.07|707.41|699.61|707.87|700.07|707.41|699.61|19
1656263190000|2022-06-26 17:06:30|707.43|699.63|707.47|699.67|707.51|699.71|707.37|699.57|18
1656263200000|2022-06-26 17:06:40|707.46|699.66|707.54|699.74|707.56|699.76|707.41|699.61|23
1656263210000|2022-06-26 17:06:50|707.53|699.73|707.49|699.69|707.53|699.73|707.43|699.63|19
1656263220000|2022-06-26 17:07:00|707.59|699.79|708.25|700.45|708.28|700.48|707.59|699.79|29
1656263230000|2022-06-26 17:07:10|708.26|700.46|708.2|700.4|708.34|700.54|708.15|700.35|24
1656263240000|2022-06-26 17:07:20|708.19|700.39|708.32|700.52|708.39|700.59|708.19|700.39|23
1656263250000|2022-06-26 17:07:30|708.33|700.53|708.37|700.57|708.5|700.7|708.33|700.53|25
1656263260000|2022-06-26 17:07:40|708.38|700.58|708.34|700.54|708.38|700.58|708.22|700.42|23
1656263270000|2022-06-26 17:07:50|708.35|700.55|708.27|700.47|708.35|700.55|708.21|700.41|21
1656263280000|2022-06-26 17:08:00|708.39|700.59|708.44|700.64|708.45|700.65|708.26|700.46|22
1656263290000|2022-06-26 17:08:10|708.38|700.58|708.35|700.55|708.38|700.58|708.23|700.43|20
1656263300000|2022-06-26 17:08:20|708.32|700.52|708.15|700.35|708.36|700.56|708.11|700.31|25
1656263310000|2022-06-26 17:08:30|708.23|700.43|708.19|700.39|708.27|700.47|708.12|700.32|23
1656263320000|2022-06-26 17:08:40|708.18|700.38|708.21|700.41|708.23|700.43|708.13|700.33|16
1656263330000|2022-06-26 17:08:50|708.2|700.4|708.02|700.22|708.21|700.41|708|700.2|19
1656263340000|2022-06-26 17:09:00|708.01|700.21|707.42|699.62|708.07|700.27|707.42|699.62|23
1656263350000|2022-06-26 17:09:10|707.41|699.61|707.31|699.51|707.41|699.61|707.31|699.51|18
1656263360000|2022-06-26 17:09:20|707.38|699.58|707.38|699.58|707.42|699.62|707.27|699.47|15
1656263370000|2022-06-26 17:09:30|707.4|699.6|707.48|699.68|707.5|699.7|707.34|699.54|20
1656263380000|2022-06-26 17:09:40|707.46|699.66|707.47|699.67|707.49|699.69|707.35|699.55|20
1656263390000|2022-06-26 17:09:50|707.56|699.76|708.16|700.36|708.18|700.38|707.56|699.76|28
1656263400000|2022-06-26 17:10:00|708.11|700.31|708.24|700.44|708.28|700.48|708.07|700.27|25
1656263410000|2022-06-26 17:10:10|708.16|700.36|708.18|700.38|708.29|700.49|708.07|700.27|23
1656263420000|2022-06-26 17:10:20|708.15|700.35|708.15|700.35|708.19|700.39|708.07|700.27|23
1656263430000|2022-06-26 17:10:30|708.16|700.36|708.28|700.48|708.28|700.48|708.13|700.33|26
1656263440000|2022-06-26 17:10:40|708.27|700.47|708.21|700.41|708.27|700.47|708.16|700.36|19
1656263450000|2022-06-26 17:10:50|708.22|700.42|708.14|700.34|708.32|700.52|708.13|700.33|22
1656263460000|2022-06-26 17:11:00|708.15|700.35|708.21|700.41|708.25|700.45|708.1|700.3|17
1656263470000|2022-06-26 17:11:10|708.2|700.4|708.03|700.23|708.2|700.4|708.03|700.23|14
1656263480000|2022-06-26 17:11:20|707.88|700.08|707.35|699.55|707.88|700.08|707.17|699.37|31
1656263490000|2022-06-26 17:11:30|707.33|699.53|707.45|699.65|707.48|699.68|707.24|699.44|29
1656263500000|2022-06-26 17:11:40|707.43|699.63|707.29|699.49|707.44|699.64|707.29|699.49|22
1656263510000|2022-06-26 17:11:50|707.3|699.5|707.3|699.5|707.45|699.65|707.3|699.5|17
1656263520000|2022-06-26 17:12:00|707.29|699.49|707.43|699.63|707.47|699.67|707.28|699.48|19
1656263530000|2022-06-26 17:12:10|707.42|699.62|707.48|699.68|707.48|699.68|707.39|699.59|22
1656263540000|2022-06-26 17:12:20|707.61|699.81|707.49|699.69|708.04|700.24|707.49|699.69|25
1656263550000|2022-06-26 17:12:30|707.48|699.68|707.53|699.73|707.63|699.83|707.45|699.65|26
1656263560000|2022-06-26 17:12:40|707.52|699.72|707.44|699.64|707.52|699.72|707.41|699.61|21
1656263570000|2022-06-26 17:12:50|707.45|699.65|707.46|699.66|707.51|699.71|707.43|699.63|21
1656263580000|2022-06-26 17:13:00|707.45|699.65|707.32|699.52|707.51|699.71|707.32|699.52|20
1656263590000|2022-06-26 17:13:10|707.33|699.53|707.25|699.45|707.35|699.55|707.15|699.35|27
1656263600000|2022-06-26 17:13:20|707.26|699.46|706.4|698.6|707.28|699.48|706.4|698.6|25
1656263610000|2022-06-26 17:13:30|706.41|698.61|706.56|698.76|706.56|698.76|706.34|698.54|28
1656263620000|2022-06-26 17:13:40|706.55|698.75|707.09|699.29|707.09|699.29|706.51|698.71|32
1656263630000|2022-06-26 17:13:50|707.08|699.28|707.12|699.32|707.13|699.33|707|699.2|23
1656263640000|2022-06-26 17:14:00|707.13|699.33|707.23|699.43|707.24|699.44|707.07|699.27|17
1656263650000|2022-06-26 17:14:10|707.25|699.45|706.53|698.73|707.25|699.45|706.49|698.69|29
1656263660000|2022-06-26 17:14:20|706.5|698.7|706.52|698.72|706.56|698.76|706.47|698.67|18
1656263670000|2022-06-26 17:14:30|706.51|698.71|706.9|699.1|706.95|699.15|706.47|698.67|25
1656263680000|2022-06-26 17:14:40|706.89|699.09|706.91|699.11|706.99|699.19|706.81|699.01|24
1656263690000|2022-06-26 17:14:50|706.83|699.03|706.87|699.07|706.99|699.19|706.77|698.97|19
1656263700000|2022-06-26 17:15:00|706.88|699.08|707.04|699.24|707.16|699.36|706.83|699.03|27
1656263710000|2022-06-26 17:15:10|707.02|699.22|706.42|698.62|707.04|699.24|706.42|698.62|25
1656263720000|2022-06-26 17:15:20|706.52|698.72|706.44|698.64|706.52|698.72|706.44|698.64|21
1656263730000|2022-06-26 17:15:30|706.52|698.72|706.79|698.99|706.93|699.13|706.5|698.7|22
1656263740000|2022-06-26 17:15:40|706.83|699.03|706.74|698.94|706.89|699.09|706.74|698.94|17
1656263750000|2022-06-26 17:15:50|706.66|698.86|706.41|698.61|706.74|698.94|706.08|698.28|26
1656263760000|2022-06-26 17:16:00|706.39|698.59|706.27|698.47|706.39|698.59|706.24|698.44|20
1656263770000|2022-06-26 17:16:10|706.28|698.48|706.43|698.63|706.44|698.64|706.28|698.48|21
1656263780000|2022-06-26 17:16:20|706.42|698.62|706.98|699.18|707.01|699.21|706.36|698.56|20
1656263790000|2022-06-26 17:16:30|706.97|699.17|707.09|699.29|707.21|699.41|706.85|699.05|19
1656263800000|2022-06-26 17:16:40|707.08|699.28|707.23|699.43|707.23|699.43|706.93|699.13|20
1656263810000|2022-06-26 17:16:50|707.27|699.47|707.28|699.48|707.38|699.58|707.08|699.28|26
1656263820000|2022-06-26 17:17:00|707.27|699.47|707.93|700.13|707.93|700.13|707.16|699.36|27
1656263830000|2022-06-26 17:17:10|707.85|700.05|707.98|700.18|708.05|700.25|707.85|700.05|21
1656263840000|2022-06-26 17:17:20|707.97|700.17|707.44|699.64|708.03|700.23|707.44|699.64|18
1656263850000|2022-06-26 17:17:30|707.45|699.65|707.53|699.73|707.54|699.74|707.42|699.62|21
1656263860000|2022-06-26 17:17:40|707.45|699.65|707.52|699.72|707.54|699.74|707.4|699.6|16
1656263870000|2022-06-26 17:17:50|707.54|699.74|707.2|699.4|707.54|699.74|707.2|699.4|20
1656263880000|2022-06-26 17:18:00|707.24|699.44|707.23|699.43|707.43|699.63|707.16|699.36|23
1656263890000|2022-06-26 17:18:10|707.24|699.44|706.89|699.09|707.43|699.63|706.56|698.76|27
1656263900000|2022-06-26 17:18:20|706.9|699.1|706.53|698.73|707.07|699.27|706.41|698.61|29
1656263910000|2022-06-26 17:18:30|706.52|698.72|705.82|698.02|706.55|698.75|705.77|697.97|26
1656263920000|2022-06-26 17:18:40|705.79|697.99|706.34|698.54|706.35|698.55|705.56|697.76|22
1656263930000|2022-06-26 17:18:50|706.32|698.52|706.13|698.33|706.37|698.57|706.06|698.26|23
1656263940000|2022-06-26 17:19:00|706.14|698.34|705.44|697.64|706.21|698.41|705.44|697.64|23
1656263950000|2022-06-26 17:19:10|705.47|697.67|705.36|697.56|705.56|697.76|705.34|697.54|15
1656263960000|2022-06-26 17:19:20|705.38|697.58|705.36|697.56|705.44|697.64|705.36|697.56|14
1656263970000|2022-06-26 17:19:30|705.38|697.58|705.6|697.8|705.6|697.8|705.2|697.4|22
1656263980000|2022-06-26 17:19:40|705.61|697.81|705.43|697.63|705.82|698.02|705.39|697.59|23
1656263990000|2022-06-26 17:19:50|705.42|697.62|705.52|697.72|705.84|698.04|705.4|697.6|21
1656264000000|2022-06-26 17:20:00|705.55|697.75|706|698.2|706|698.2|705.49|697.69|20
1656264010000|2022-06-26 17:20:10|705.99|698.19|706.02|698.22|706.06|698.26|705.77|697.97|23
1656264020000|2022-06-26 17:20:20|706.01|698.21|705.99|698.19|706.06|698.26|705.87|698.07|13
1656264030000|2022-06-26 17:20:30|706|698.2|704.88|697.08|706.03|698.23|704.88|697.08|28
1656264040000|2022-06-26 17:20:40|704.87|697.07|704.36|696.56|705.02|697.22|704.21|696.41|21
1656264050000|2022-06-26 17:20:50|704.38|696.58|704.47|696.67|704.91|697.11|704.38|696.58|24
1656264060000|2022-06-26 17:21:00|704.48|696.68|704.64|696.84|704.68|696.88|704.46|696.66|21
1656264070000|2022-06-26 17:21:10|704.57|696.77|704.71|696.91|704.72|696.92|704.4|696.6|20
1656264080000|2022-06-26 17:21:20|704.7|696.9|704.7|696.9|704.71|696.91|704.69|696.89|9
1656264090000|2022-06-26 17:21:30|704.69|696.89|704.32|696.52|704.69|696.89|704.32|696.52|17
1656264100000|2022-06-26 17:21:40|704.31|696.51|704.42|696.62|704.42|696.62|704.25|696.45|20
1656264110000|2022-06-26 17:21:50|704.4|696.6|704.48|696.68|704.7|696.9|704.3|696.5|21
1656264120000|2022-06-26 17:22:00|704.47|696.67|704.38|696.58|704.47|696.67|704.38|696.58|10
1656264130000|2022-06-26 17:22:10|704.39|696.59|704.39|696.59|704.4|696.6|704.38|696.58|7
1656264140000|2022-06-26 17:22:20|704.38|696.58|704.47|696.67|704.52|696.72|704.38|696.58|10
1656264150000|2022-06-26 17:22:30|704.46|696.66|704.66|696.86|704.88|697.08|704.46|696.66|17
1656264160000|2022-06-26 17:22:40|704.65|696.85|704.16|696.36|704.79|696.99|704.13|696.33|22
1656264170000|2022-06-26 17:22:50|704.2|696.4|702.44|694.64|704.2|696.4|702.44|694.64|31
1656264180000|2022-06-26 17:23:00|702.46|694.66|702.87|695.07|702.87|695.07|702.28|694.48|29
1656264190000|2022-06-26 17:23:10|702.85|695.05|702.12|694.32|702.87|695.07|702.12|694.32|26
1656264200000|2022-06-26 17:23:20|702.03|694.23|700.12|692.32|702.03|694.23|700.12|692.32|31
1656264210000|2022-06-26 17:23:30|700.38|692.58|699.39|691.59|700.4|692.6|699.39|691.59|32
1656264220000|2022-06-26 17:23:40|699.38|691.58|699.38|691.58|699.75|691.95|699.12|691.32|33
1656264230000|2022-06-26 17:23:50|699.32|691.52|699.25|691.45|699.32|691.52|697.99|690.19|32
1656264240000|2022-06-26 17:24:00|699.27|691.47|699.29|691.49|699.6|691.8|699.14|691.34|32
1656264250000|2022-06-26 17:24:10|699.3|691.5|699.77|691.97|699.77|691.97|699.3|691.5|27
1656264260000|2022-06-26 17:24:20|699.76|691.96|699.67|691.87|699.81|692.01|699.67|691.87|19
1656264270000|2022-06-26 17:24:30|699.69|691.89|700.08|692.28|700.08|692.28|699.43|691.63|27
1656264280000|2022-06-26 17:24:40|700.15|692.35|700.19|692.39|700.19|692.39|700.06|692.26|20
1656264290000|2022-06-26 17:24:50|700.3|692.5|700.09|692.29|700.33|692.53|700.09|692.29|24
1656264300000|2022-06-26 17:25:00|700.14|692.34|700.86|693.06|700.86|693.06|700.09|692.29|22
1656264310000|2022-06-26 17:25:10|700.89|693.09|701.04|693.24|701.08|693.28|700.83|693.03|22
1656264320000|2022-06-26 17:25:20|700.88|693.08|700.43|692.63|700.94|693.14|700.36|692.56|24
1656264330000|2022-06-26 17:25:30|700.47|692.67|700.11|692.31|700.49|692.69|700.11|692.31|18
1656264340000|2022-06-26 17:25:40|700.12|692.32|699.38|691.58|700.12|692.32|699.35|691.55|15
1656264350000|2022-06-26 17:25:50|699.35|691.55|699.83|692.03|699.85|692.05|699.35|691.55|23
1656264360000|2022-06-26 17:26:00|699.82|692.02|698.44|690.64|699.82|692.02|698.44|690.64|26
1656264370000|2022-06-26 17:26:10|698.43|690.63|697.91|690.11|698.43|690.63|697.51|689.71|28
1656264380000|2022-06-26 17:26:20|697.92|690.12|698.03|690.23|698.1|690.3|697.5|689.7|28
1656264390000|2022-06-26 17:26:30|698.04|690.24|698.07|690.27|698.12|690.32|698.02|690.22|17
1656264400000|2022-06-26 17:26:40|698.04|690.24|698.36|690.56|698.36|690.56|697.99|690.19|13
1656264410000|2022-06-26 17:26:50|698.37|690.57|698.65|690.85|698.65|690.85|698.33|690.53|20
1656264420000|2022-06-26 17:27:00|698.66|690.86|698.38|690.58|698.66|690.86|698.38|690.58|18
1656264430000|2022-06-26 17:27:10|698.36|690.56|698.36|690.56|698.36|690.56|698.33|690.53|6
1656264440000|2022-06-26 17:27:20|698.39|690.59|698|690.2|698.39|690.59|697.99|690.19|23
1656264450000|2022-06-26 17:27:30|697.99|690.19|697.96|690.16|697.99|690.19|697.52|689.72|28
1656264460000|2022-06-26 17:27:40|698.16|690.36|698.12|690.32|698.22|690.42|698|690.2|22
1656264470000|2022-06-26 17:27:50|698.11|690.31|698.11|690.31|698.25|690.45|698.07|690.27|19
1656264480000|2022-06-26 17:28:00|698.12|690.32|696.64|688.84|698.12|690.32|696.64|688.84|28
1656264490000|2022-06-26 17:28:10|696.63|688.83|696.47|688.67|697.2|689.4|696.45|688.65|33
1656264500000|2022-06-26 17:28:20|696.45|688.65|697.25|689.45|697.34|689.54|696.45|688.65|26
1656264510000|2022-06-26 17:28:30|697.21|689.41|696.49|688.69|697.21|689.41|696.47|688.67|31
1656264520000|2022-06-26 17:28:40|696.5|688.7|696.97|689.17|696.97|689.17|696.48|688.68|25
1656264530000|2022-06-26 17:28:50|696.98|689.18|697.33|689.53|697.33|689.53|696.98|689.18|27
1656264540000|2022-06-26 17:29:00|697.3|689.5|698.33|690.53|698.34|690.54|697.3|689.5|17
1656264550000|2022-06-26 17:29:10|698.35|690.55|698.88|691.08|699.17|691.37|698.35|690.55|24
1656264560000|2022-06-26 17:29:20|698.84|691.04|698.45|690.65|699.05|691.25|698.43|690.63|26
1656264570000|2022-06-26 17:29:30|698.44|690.64|698.27|690.47|698.51|690.71|698.09|690.29|23
1656264580000|2022-06-26 17:29:40|698.23|690.43|698.71|690.91|698.81|691.01|698.23|690.43|25
1656264590000|2022-06-26 17:29:50|698.73|690.93|698.36|690.56|698.73|690.93|698.34|690.54|21
1656264600000|2022-06-26 17:30:00|698.33|690.53|698.11|690.31|698.35|690.55|698.06|690.26|23
1656264610000|2022-06-26 17:30:10|698.1|690.3|697.46|689.66|698.29|690.49|697.46|689.66|29
1656264620000|2022-06-26 17:30:20|697.47|689.67|697.37|689.57|697.48|689.68|697.29|689.49|19
1656264630000|2022-06-26 17:30:30|697.36|689.56|697.37|689.57|697.37|689.57|697.33|689.53|19
1656264640000|2022-06-26 17:30:40|697.36|689.56|698.3|690.5|698.31|690.51|697.36|689.56|20
1656264650000|2022-06-26 17:30:50|698.31|690.51|698.7|690.9|698.75|690.95|698.31|690.51|22
1656264660000|2022-06-26 17:31:00|698.69|690.89|698.75|690.95|698.75|690.95|698.4|690.6|20
1656264670000|2022-06-26 17:31:10|698.76|690.96|699.5|691.7|699.5|691.7|698.74|690.94|22
1656264680000|2022-06-26 17:31:20|699.51|691.71|699.17|691.37|699.51|691.71|699.05|691.25|23
1656264690000|2022-06-26 17:31:30|699.18|691.38|699.61|691.81|699.62|691.82|699.18|691.38|28
1656264700000|2022-06-26 17:31:40|699.59|691.79|699.77|691.97|699.77|691.97|699.33|691.53|23
1656264710000|2022-06-26 17:31:50|699.76|691.96|699.32|691.52|699.77|691.97|699.25|691.45|28
1656264720000|2022-06-26 17:32:00|699.3|691.5|699.13|691.33|699.31|691.51|699.13|691.33|10
1656264730000|2022-06-26 17:32:10|699.09|691.29|699.09|691.29|699.15|691.35|699.05|691.25|17
1656264740000|2022-06-26 17:32:20|699.1|691.3|698.46|690.66|699.1|691.3|698.46|690.66|26
1656264750000|2022-06-26 17:32:30|698.48|690.68|698.32|690.52|698.48|690.68|698.31|690.51|17
1656264760000|2022-06-26 17:32:40|698.23|690.43|697.42|689.62|698.23|690.43|697.42|689.62|33
1656264770000|2022-06-26 17:32:50|697.4|689.6|696.76|688.96|697.4|689.6|696.72|688.92|25
1656264780000|2022-06-26 17:33:00|696.81|689.01|697.27|689.47|697.27|689.47|696.53|688.73|32
1656264790000|2022-06-26 17:33:10|697.24|689.44|697.68|689.88|697.71|689.91|697.22|689.42|20
1656264800000|2022-06-26 17:33:20|697.69|689.89|697.39|689.59|697.7|689.9|697.35|689.55|27
1656264810000|2022-06-26 17:33:30|697.41|689.61|698|690.2|698.08|690.28|697.32|689.52|23
1656264820000|2022-06-26 17:33:40|697.98|690.18|697.42|689.62|698.02|690.22|697.31|689.51|24
1656264830000|2022-06-26 17:33:50|697.44|689.64|697.42|689.62|697.47|689.67|697.31|689.51|26
1656264840000|2022-06-26 17:34:00|697.41|689.61|696.81|689.01|697.42|689.62|696.76|688.96|29
1656264850000|2022-06-26 17:34:10|696.79|688.99|697.03|689.23|697.1|689.3|696.46|688.66|29
1656264860000|2022-06-26 17:34:20|697.02|689.22|696.88|689.08|697.02|689.22|696.81|689.01|22
1656264870000|2022-06-26 17:34:30|696.89|689.09|696.51|688.71|696.98|689.18|696.5|688.7|30
1656264880000|2022-06-26 17:34:40|696.49|688.69|696.78|688.98|696.87|689.07|696.48|688.68|21
1656264890000|2022-06-26 17:34:50|696.77|688.97|696.88|689.08|696.88|689.08|696.44|688.64|24
1656264900000|2022-06-26 17:35:00|696.86|689.06|696.8|689|696.86|689.06|696.78|688.98|16
1656264910000|2022-06-26 17:35:10|696.79|688.99|696.91|689.11|696.96|689.16|696.79|688.99|13
1656264920000|2022-06-26 17:35:20|696.93|689.13|696.83|689.03|696.93|689.13|696.83|689.03|11
1656264930000|2022-06-26 17:35:30|696.84|689.04|696.88|689.08|696.9|689.1|696.82|689.02|21
1656264940000|2022-06-26 17:35:40|696.87|689.07|696.87|689.07|696.93|689.13|696.84|689.04|18
1656264950000|2022-06-26 17:35:50|696.86|689.06|696.5|688.7|696.88|689.08|696.4|688.6|21
1656264960000|2022-06-26 17:36:00|696.53|688.73|696.73|688.93|696.79|688.99|696.4|688.6|31
1656264970000|2022-06-26 17:36:10|696.72|688.92|695.85|688.05|696.74|688.94|695.64|687.84|32
1656264980000|2022-06-26 17:36:20|695.81|688.01|695.98|688.18|696.26|688.46|695.49|687.69|32
1656264990000|2022-06-26 17:36:30|695.99|688.19|695.81|688.01|696.04|688.24|695.79|687.99|29
1656265000000|2022-06-26 17:36:40|695.79|687.99|695.81|688.01|695.92|688.12|695.78|687.98|22
1656265010000|2022-06-26 17:36:50|695.87|688.07|695.81|688.01|695.88|688.08|695.57|687.77|26
1656265020000|2022-06-26 17:37:00|695.86|688.06|695.93|688.13|696.1|688.3|695.79|687.99|19
1656265030000|2022-06-26 17:37:10|695.88|688.08|695.76|687.96|695.93|688.13|695.75|687.95|13
1656265040000|2022-06-26 17:37:20|695.75|687.95|695.54|687.74|695.83|688.03|695.54|687.74|17
1656265050000|2022-06-26 17:37:30|695.53|687.73|695.8|688|695.81|688.01|695.53|687.73|17
1656265060000|2022-06-26 17:37:40|695.79|687.99|695.5|687.7|695.8|688|695.49|687.69|16
1656265070000|2022-06-26 17:37:50|695.49|687.69|695.78|687.98|695.85|688.05|695.49|687.69|17
1656265080000|2022-06-26 17:38:00|695.79|687.99|695.52|687.72|695.86|688.06|695.52|687.72|28
1656265090000|2022-06-26 17:38:10|695.55|687.75|695.43|687.63|695.85|688.05|695.43|687.63|22
1656265100000|2022-06-26 17:38:20|695.44|687.64|695.43|687.63|695.57|687.77|695.43|687.63|22
1656265110000|2022-06-26 17:38:30|695.44|687.64|695.31|687.51|695.44|687.64|695.25|687.45|7
1656265120000|2022-06-26 17:38:40|695.26|687.46|695.13|687.33|695.37|687.57|695.07|687.27|25
1656265130000|2022-06-26 17:38:50|695.11|687.31|694.47|686.67|695.11|687.31|694.25|686.45|28
1656265140000|2022-06-26 17:39:00|694.49|686.69|695.13|687.33|695.13|687.33|694.44|686.64|26
1656265150000|2022-06-26 17:39:10|695.05|687.25|694.73|686.93|695.13|687.33|694.73|686.93|18
1656265160000|2022-06-26 17:39:20|694.83|687.03|694.96|687.16|695.03|687.23|694.75|686.95|12
1656265170000|2022-06-26 17:39:30|694.94|687.14|694.91|687.11|694.94|687.14|694.53|686.73|27
1656265180000|2022-06-26 17:39:40|694.92|687.12|695.24|687.44|695.3|687.5|694.86|687.06|23
1656265190000|2022-06-26 17:39:50|695.23|687.43|695.26|687.46|695.29|687.49|695.12|687.32|17
1656265200000|2022-06-26 17:40:00|695.29|687.49|695.23|687.43|695.29|687.49|695.22|687.42|15
1656265210000|2022-06-26 17:40:10|695.25|687.45|695.33|687.53|695.37|687.57|695.25|687.45|21
1656265220000|2022-06-26 17:40:20|695.37|687.57|696.04|688.24|696.26|688.46|695.37|687.57|24
1656265230000|2022-06-26 17:40:30|696.05|688.25|696.15|688.35|696.18|688.38|695.99|688.19|19
1656265240000|2022-06-26 17:40:40|696.18|688.38|696.12|688.32|696.18|688.38|696.11|688.31|10
1656265250000|2022-06-26 17:40:50|696.13|688.33|696.08|688.28|696.19|688.39|696.06|688.26|21
1656265260000|2022-06-26 17:41:00|696.07|688.27|696.15|688.35|696.15|688.35|696.03|688.23|14
1656265270000|2022-06-26 17:41:10|696.14|688.34|696.03|688.23|696.15|688.35|696.02|688.22|16
1656265280000|2022-06-26 17:41:20|696.05|688.25|696.22|688.42|696.22|688.42|696.02|688.22|19
1656265290000|2022-06-26 17:41:30|696.24|688.44|696.34|688.54|696.34|688.54|696.2|688.4|20
1656265300000|2022-06-26 17:41:40|696.38|688.58|697.26|689.46|697.26|689.46|696.38|688.58|23
1656265310000|2022-06-26 17:41:50|697.28|689.48|698|690.2|698.12|690.32|697.28|689.48|22
1656265320000|2022-06-26 17:42:00|698.08|690.28|697.19|689.39|698.14|690.34|697.15|689.35|28
1656265330000|2022-06-26 17:42:10|697.18|689.38|697.14|689.34|697.37|689.57|697.05|689.25|30
1656265340000|2022-06-26 17:42:20|697.11|689.31|697.06|689.26|697.13|689.33|696.97|689.17|18
1656265350000|2022-06-26 17:42:30|697.05|689.25|697.28|689.48|697.33|689.53|697.01|689.21|19
1656265360000|2022-06-26 17:42:40|697.31|689.51|697.03|689.23|697.38|689.58|697.03|689.23|28
1656265370000|2022-06-26 17:42:50|697.05|689.25|697.13|689.33|697.3|689.5|697.04|689.24|23
1656265380000|2022-06-26 17:43:00|697.12|689.32|696.99|689.19|697.28|689.48|696.96|689.16|29
1656265390000|2022-06-26 17:43:10|696.95|689.15|696.88|689.08|697.05|689.25|696.78|688.98|25
1656265400000|2022-06-26 17:43:20|696.91|689.11|697.01|689.21|697.06|689.26|696.49|688.69|26
1656265410000|2022-06-26 17:43:30|697.06|689.26|697.3|689.5|697.31|689.51|696.85|689.05|26
1656265420000|2022-06-26 17:43:40|697.31|689.51|697.8|690|697.82|690.02|697.31|689.51|25
1656265430000|2022-06-26 17:43:50|697.84|690.04|697.97|690.17|698.08|690.28|697.7|689.9|27
1656265440000|2022-06-26 17:44:00|697.99|690.19|698.02|690.22|698.02|690.22|697.67|689.87|25
1656265450000|2022-06-26 17:44:10|698.01|690.21|698.16|690.36|698.16|690.36|697.94|690.14|20
1656265460000|2022-06-26 17:44:20|698.2|690.4|698.29|690.49|698.39|690.59|698.19|690.39|19
1656265470000|2022-06-26 17:44:30|698.28|690.48|698.41|690.61|698.51|690.71|698.17|690.37|26
1656265480000|2022-06-26 17:44:40|698.38|690.58|698.39|690.59|698.5|690.7|698.34|690.54|23
1656265490000|2022-06-26 17:44:50|698.36|690.56|698.91|691.11|698.91|691.11|698.35|690.55|21
1656265500000|2022-06-26 17:45:00|698.94|691.14|698.37|690.57|699.02|691.22|698.37|690.57|26
1656265510000|2022-06-26 17:45:10|698.35|690.55|698.25|690.45|698.45|690.65|698.16|690.36|26
1656265520000|2022-06-26 17:45:20|698.26|690.46|698.14|690.34|698.4|690.6|698.06|690.26|24
1656265530000|2022-06-26 17:45:30|698.15|690.35|698.31|690.51|698.41|690.61|698.15|690.35|22
1656265540000|2022-06-26 17:45:40|698.28|690.48|698.39|690.59|698.41|690.61|698.23|690.43|20
1656265550000|2022-06-26 17:45:50|698.35|690.55|698.69|690.89|698.71|690.91|698.25|690.45|19
1656265560000|2022-06-26 17:46:00|698.74|690.94|698.51|690.71|698.75|690.95|698.43|690.63|29
1656265570000|2022-06-26 17:46:10|698.64|690.84|698.92|691.12|699|691.2|698.62|690.82|24
1656265580000|2022-06-26 17:46:20|698.93|691.13|698.46|690.66|699.04|691.24|698.42|690.62|26
1656265590000|2022-06-26 17:46:30|698.45|690.65|698.83|691.03|698.97|691.17|698.43|690.63|28
1656265600000|2022-06-26 17:46:40|698.85|691.05|698.87|691.07|699.06|691.26|698.85|691.05|21
1656265610000|2022-06-26 17:46:50|698.88|691.08|698.96|691.16|699.1|691.3|698.87|691.07|23
1656265620000|2022-06-26 17:47:00|698.95|691.15|699|691.2|699.09|691.29|698.83|691.03|23
1656265630000|2022-06-26 17:47:10|698.99|691.19|698.88|691.08|699.11|691.31|698.52|690.72|26
1656265640000|2022-06-26 17:47:20|698.85|691.05|698.47|690.67|698.88|691.08|698.47|690.67|21
1656265650000|2022-06-26 17:47:30|698.57|690.77|698.87|691.07|699.04|691.24|698.51|690.71|27
1656265660000|2022-06-26 17:47:40|698.89|691.09|698.25|690.45|698.92|691.12|698.03|690.23|28
1656265670000|2022-06-26 17:47:50|698.24|690.44|698.47|690.67|698.49|690.69|698.24|690.44|23
1656265680000|2022-06-26 17:48:00|698.48|690.68|698.24|690.44|698.48|690.68|698.19|690.39|16
1656265690000|2022-06-26 17:48:10|698.34|690.54|698.45|690.65|698.54|690.74|698.34|690.54|23
1656265700000|2022-06-26 17:48:20|698.72|690.92|699.34|691.54|699.48|691.68|698.72|690.92|24
1656265710000|2022-06-26 17:48:30|699.32|691.52|699.45|691.65|699.51|691.71|699.31|691.51|21
1656265720000|2022-06-26 17:48:40|699.46|691.66|699.42|691.62|699.57|691.77|699.39|691.59|22
1656265730000|2022-06-26 17:48:50|699.4|691.6|699.46|691.66|699.54|691.74|699.35|691.55|20
1656265740000|2022-06-26 17:49:00|699.45|691.65|699.24|691.44|699.45|691.65|699.24|691.44|22
1656265750000|2022-06-26 17:49:10|699.25|691.45|699.14|691.34|699.4|691.6|699.14|691.34|22
1656265760000|2022-06-26 17:49:20|699.12|691.32|699.17|691.37|699.17|691.37|699.06|691.26|22
1656265770000|2022-06-26 17:49:30|699.18|691.38|699.14|691.34|699.26|691.46|699.08|691.28|19
1656265780000|2022-06-26 17:49:40|699.13|691.33|699.17|691.37|699.24|691.44|699.11|691.31|20
1656265790000|2022-06-26 17:49:50|699.18|691.38|699.67|691.87|699.69|691.89|699.18|691.38|25
1656265800000|2022-06-26 17:50:00|699.68|691.88|699.28|691.48|699.79|691.99|699.22|691.42|27
1656265810000|2022-06-26 17:50:10|699.25|691.45|699.27|691.47|699.41|691.61|699.22|691.42|18
1656265820000|2022-06-26 17:50:20|699.28|691.48|699.39|691.59|699.39|691.59|699.22|691.42|26
1656265830000|2022-06-26 17:50:30|699.37|691.57|699.27|691.47|699.37|691.57|699.15|691.35|24
1656265840000|2022-06-26 17:50:40|699.26|691.46|699.25|691.45|699.35|691.55|699.14|691.34|19
1656265850000|2022-06-26 17:50:50|699.26|691.46|699.26|691.46|699.36|691.56|699.19|691.39|27
1656265860000|2022-06-26 17:51:00|699.24|691.44|699.33|691.53|699.36|691.56|699.19|691.39|19
1656265870000|2022-06-26 17:51:10|699.31|691.51|699.08|691.28|699.31|691.51|699.04|691.24|25
1656265880000|2022-06-26 17:51:20|699.03|691.23|699.29|691.49|699.29|691.49|699|691.2|23
1656265890000|2022-06-26 17:51:30|699.28|691.48|699.42|691.62|699.43|691.63|699.11|691.31|25
1656265900000|2022-06-26 17:51:40|699.45|691.65|699.47|691.67|699.49|691.69|699.37|691.57|20
1656265910000|2022-06-26 17:51:50|699.46|691.66|700.01|692.21|700.12|692.32|699.46|691.66|28
1656265920000|2022-06-26 17:52:00|699.96|692.16|699.5|691.7|700.21|692.41|699.42|691.62|25
1656265930000|2022-06-26 17:52:10|699.51|691.71|699.41|691.61|699.53|691.73|699.33|691.53|19
1656265940000|2022-06-26 17:52:20|699.42|691.62|699.39|691.59|699.46|691.66|699.29|691.49|18
1656265950000|2022-06-26 17:52:30|699.38|691.58|699.21|691.41|699.48|691.68|699.2|691.4|30
1656265960000|2022-06-26 17:52:40|699.2|691.4|699.36|691.56|699.44|691.64|699.16|691.36|25
1656265970000|2022-06-26 17:52:50|699.35|691.55|699.33|691.53|699.41|691.61|699.06|691.26|25
1656265980000|2022-06-26 17:53:00|699.34|691.54|699.31|691.51|699.46|691.66|699.26|691.46|23
1656265990000|2022-06-26 17:53:10|699.32|691.52|699.48|691.68|699.49|691.69|699.32|691.52|15
1656266000000|2022-06-26 17:53:20|699.5|691.7|699.44|691.64|699.53|691.73|699.37|691.57|24
1656266010000|2022-06-26 17:53:30|699.42|691.62|699.46|691.66|699.51|691.71|699.39|691.59|11
1656266020000|2022-06-26 17:53:40|699.48|691.68|699.5|691.7|699.54|691.74|699.46|691.66|19
1656266030000|2022-06-26 17:53:50|699.51|691.71|699.48|691.68|699.52|691.72|699.42|691.62|19
1656266040000|2022-06-26 17:54:00|699.45|691.65|699.5|691.7|699.54|691.74|699.45|691.65|15
1656266050000|2022-06-26 17:54:10|699.51|691.71|700.02|692.22|700.02|692.22|699.49|691.69|24
1656266060000|2022-06-26 17:54:20|700.14|692.34|699.97|692.17|700.19|692.39|699.96|692.16|20
1656266070000|2022-06-26 17:54:30|699.96|692.16|700.24|692.44|700.24|692.44|699.72|691.92|25
1656266080000|2022-06-26 17:54:40|700.22|692.42|700.41|692.61|700.44|692.64|700.19|692.39|14
1656266090000|2022-06-26 17:54:50|700.39|692.59|700.28|692.48|700.44|692.64|700.17|692.37|13
1656266100000|2022-06-26 17:55:00|700.27|692.47|700.5|692.7|700.51|692.71|700.27|692.47|7
1656266110000|2022-06-26 17:55:10|700.51|692.71|700.93|693.13|700.93|693.13|700.51|692.71|17
1656266120000|2022-06-26 17:55:20|700.96|693.16|700.6|692.8|701.01|693.21|700.58|692.78|24
1656266130000|2022-06-26 17:55:30|700.62|692.82|700.43|692.63|700.62|692.82|700.41|692.61|11
1656266140000|2022-06-26 17:55:40|700.42|692.62|700.42|692.62|700.43|692.63|700.42|692.62|7
1656266150000|2022-06-26 17:55:50|700.44|692.64|700.45|692.65|700.45|692.65|700.43|692.63|6
1656266160000|2022-06-26 17:56:00|700.41|692.61|700.42|692.62|700.44|692.64|700.41|692.61|8
1656266170000|2022-06-26 17:56:10|700.41|692.61|700.46|692.66|700.53|692.73|700.41|692.61|7
1656266180000|2022-06-26 17:56:20|700.47|692.67|700.48|692.68|700.51|692.71|700.42|692.62|16
1656266190000|2022-06-26 17:56:30|700.49|692.69|700.48|692.68|700.56|692.76|700.43|692.63|17
1656266200000|2022-06-26 17:56:40|700.53|692.73|700.53|692.73|700.53|692.73|700.43|692.63|13
1656266210000|2022-06-26 17:56:50|700.52|692.72|700.5|692.7|700.59|692.79|700.43|692.63|23
1656266220000|2022-06-26 17:57:00|700.51|692.71|700.58|692.78|700.58|692.78|700.4|692.6|15
1656266230000|2022-06-26 17:57:10|700.57|692.77|700.56|692.76|700.57|692.77|700.41|692.61|20
1656266240000|2022-06-26 17:57:20|700.55|692.75|700.47|692.67|700.56|692.76|700.38|692.58|22
1656266250000|2022-06-26 17:57:30|700.5|692.7|701.26|693.46|701.26|693.46|700.5|692.7|20
1656266260000|2022-06-26 17:57:40|701.27|693.47|701.22|693.42|701.28|693.48|701.22|693.42|18
1656266270000|2022-06-26 17:57:50|701.19|693.39|701.24|693.44|701.25|693.45|701.11|693.31|18
1656266280000|2022-06-26 17:58:00|701.25|693.45|701.21|693.41|701.29|693.49|701.15|693.35|18
1656266290000|2022-06-26 17:58:10|701.15|693.35|701.22|693.42|701.31|693.51|701.15|693.35|18
1656266300000|2022-06-26 17:58:20|701.23|693.43|701.21|693.41|701.28|693.48|701.21|693.41|14
1656266310000|2022-06-26 17:58:30|701.22|693.42|701.19|693.39|701.3|693.5|701.19|693.39|17
1656266320000|2022-06-26 17:58:40|701.2|693.4|700.97|693.17|701.27|693.47|700.91|693.11|27
1656266330000|2022-06-26 17:58:50|701.07|693.27|700.28|692.48|701.07|693.27|700.25|692.45|23
1656266340000|2022-06-26 17:59:00|700.33|692.53|700.23|692.43|700.44|692.64|700.13|692.33|20
1656266350000|2022-06-26 17:59:10|700.14|692.34|699.88|692.08|700.24|692.44|699.88|692.08|10
1656266360000|2022-06-26 17:59:20|699.85|692.05|700.32|692.52|700.32|692.52|699.65|691.85|21
1656266370000|2022-06-26 17:59:30|700.31|692.51|700.29|692.49|700.34|692.54|700.25|692.45|11
1656266380000|2022-06-26 17:59:40|700.42|692.62|700.38|692.58|700.43|692.63|700.33|692.53|10
1656266390000|2022-06-26 17:59:50|700.33|692.53|700.24|692.44|700.43|692.63|700.16|692.36|23
1656266400000|2022-06-26 18:00:00|700.23|692.43|700.15|692.35|700.35|692.55|700.12|692.32|28
1656266410000|2022-06-26 18:00:10|700.11|692.31|700.16|692.36|700.17|692.37|700.03|692.23|21
1656266420000|2022-06-26 18:00:20|700.15|692.35|700.18|692.38|700.22|692.42|700.12|692.32|21
1656266430000|2022-06-26 18:00:30|700.19|692.39|700.2|692.4|700.3|692.5|700.13|692.33|22
1656266440000|2022-06-26 18:00:40|700.22|692.42|700.27|692.47|700.29|692.49|700.18|692.38|14
1656266450000|2022-06-26 18:00:50|700.28|692.48|700.61|692.81|700.77|692.97|700.27|692.47|21
1656266460000|2022-06-26 18:01:00|700.66|692.86|698.83|691.03|700.82|693.02|698.83|691.03|32
1656266470000|2022-06-26 18:01:10|698.7|690.9|698.51|690.71|698.7|690.9|698.16|690.36|29
1656266480000|2022-06-26 18:01:20|698.52|690.72|699.17|691.37|699.27|691.47|698.52|690.72|27
1656266490000|2022-06-26 18:01:30|699.14|691.34|699.13|691.33|699.17|691.37|699.09|691.29|20
1656266500000|2022-06-26 18:01:40|699.14|691.34|699.15|691.35|699.3|691.5|699.09|691.29|24
1656266510000|2022-06-26 18:01:50|699.16|691.36|698.95|691.15|699.24|691.44|698.95|691.15|30
1656266520000|2022-06-26 18:02:00|698.91|691.11|698.7|690.9|699|691.2|698.36|690.56|26
1656266530000|2022-06-26 18:02:10|698.68|690.88|698.84|691.04|698.88|691.08|698.66|690.86|24
1656266540000|2022-06-26 18:02:20|698.86|691.06|699|691.2|699.08|691.28|698.84|691.04|18
1656266550000|2022-06-26 18:02:30|698.99|691.19|699.3|691.5|699.3|691.5|698.97|691.17|19
1656266560000|2022-06-26 18:02:40|699.31|691.51|699.38|691.58|699.38|691.58|699.31|691.51|15
1656266570000|2022-06-26 18:02:50|699.37|691.57|699.45|691.65|699.46|691.66|699.37|691.57|10
1656266580000|2022-06-26 18:03:00|699.46|691.66|699.48|691.68|699.5|691.7|699.46|691.66|4
1656266590000|2022-06-26 18:03:10|699.47|691.67|699.36|691.56|699.48|691.68|699.33|691.53|16
1656266600000|2022-06-26 18:03:20|699.38|691.58|699.45|691.65|699.45|691.65|699.36|691.56|8
1656266610000|2022-06-26 18:03:30|699.44|691.64|699.4|691.6|699.45|691.65|699.39|691.59|13
1656266620000|2022-06-26 18:03:40|699.36|691.56|699.38|691.58|699.39|691.59|699.35|691.55|5
1656266630000|2022-06-26 18:03:50|699.39|691.59|699.4|691.6|699.4|691.6|699.36|691.56|10
1656266640000|2022-06-26 18:04:00|699.37|691.57|699.27|691.47|699.37|691.57|699.26|691.46|8
1656266650000|2022-06-26 18:04:10|699.28|691.48|699.37|691.57|699.37|691.57|699.28|691.48|9
1656266660000|2022-06-26 18:04:20|699.36|691.56|699.04|691.24|699.39|691.59|699.02|691.22|14
1656266670000|2022-06-26 18:04:30|699.03|691.23|698.46|690.66|699.07|691.27|698.44|690.64|19
1656266680000|2022-06-26 18:04:40|698.44|690.64|698.49|690.69|698.5|690.7|698.43|690.63|13
1656266690000|2022-06-26 18:04:50|698.5|690.7|698.45|690.65|698.5|690.7|698.39|690.59|12
1656266700000|2022-06-26 18:05:00|698.43|690.63|698.39|690.59|698.45|690.65|698.35|690.55|17
1656266710000|2022-06-26 18:05:10|698.4|690.6|698.95|691.15|698.95|691.15|698.23|690.43|22
1656266720000|2022-06-26 18:05:20|698.96|691.16|698.86|691.06|698.96|691.16|698.81|691.01|13
1656266730000|2022-06-26 18:05:30|698.83|691.03|698.89|691.09|698.89|691.09|698.78|690.98|13
1656266740000|2022-06-26 18:05:40|698.87|691.07|699.05|691.25|699.08|691.28|698.87|691.07|23
1656266750000|2022-06-26 18:05:50|699.12|691.32|698.83|691.03|699.17|691.37|698.83|691.03|19
1656266760000|2022-06-26 18:06:00|698.93|691.13|699|691.2|699.03|691.23|698.86|691.06|20
1656266770000|2022-06-26 18:06:10|698.98|691.18|698.41|690.61|698.98|691.18|698.36|690.56|22
1656266780000|2022-06-26 18:06:20|698.08|690.28|697.92|690.12|698.17|690.37|697.51|689.71|25
1656266790000|2022-06-26 18:06:30|697.93|690.13|697.5|689.7|697.93|690.13|697.39|689.59|23
1656266800000|2022-06-26 18:06:40|697.49|689.69|697.9|690.1|697.9|690.1|697.38|689.58|29
1656266810000|2022-06-26 18:06:50|697.91|690.11|698.12|690.32|698.15|690.35|697.88|690.08|21
1656266820000|2022-06-26 18:07:00|698.17|690.37|698.07|690.27|698.17|690.37|698.02|690.22|27
1656266830000|2022-06-26 18:07:10|698.05|690.25|697.49|689.69|698.06|690.26|697.49|689.69|25
1656266840000|2022-06-26 18:07:20|697.48|689.68|697.41|689.61|697.49|689.69|697.4|689.6|25
1656266850000|2022-06-26 18:07:30|697.42|689.62|697.36|689.56|697.45|689.65|697.35|689.55|22
1656266860000|2022-06-26 18:07:40|697.38|689.58|697.36|689.56|697.49|689.69|697.25|689.45|20
1656266870000|2022-06-26 18:07:50|697.37|689.57|697.36|689.56|697.46|689.66|697.33|689.53|15
1656266880000|2022-06-26 18:08:00|697.37|689.57|697.38|689.58|697.46|689.66|697.34|689.54|20
1656266890000|2022-06-26 18:08:10|697.39|689.59|697.33|689.53|697.41|689.61|697.28|689.48|19
1656266900000|2022-06-26 18:08:20|697.25|689.45|697.28|689.48|697.32|689.52|697.15|689.35|21
1656266910000|2022-06-26 18:08:30|697.27|689.47|697.23|689.43|697.35|689.55|697.17|689.37|21
1656266920000|2022-06-26 18:08:40|697.22|689.42|697.26|689.46|697.34|689.54|697.16|689.36|19
1656266930000|2022-06-26 18:08:50|697.25|689.45|697.53|689.73|697.53|689.73|697.14|689.34|24
1656266940000|2022-06-26 18:09:00|697.58|689.78|697.38|689.58|697.59|689.79|697.21|689.41|27
1656266950000|2022-06-26 18:09:10|697.37|689.57|696.41|688.61|697.43|689.63|696.41|688.61|31
1656266960000|2022-06-26 18:09:20|696.4|688.6|695.13|687.33|696.4|688.6|694.81|687.01|30
1656266970000|2022-06-26 18:09:30|695.24|687.44|695.49|687.69|695.49|687.69|695.24|687.44|22
1656266980000|2022-06-26 18:09:40|695.46|687.66|695.87|688.07|696.04|688.24|695.44|687.64|27
1656266990000|2022-06-26 18:09:50|695.86|688.06|695.93|688.13|696|688.2|695.61|687.81|28
1656267000000|2022-06-26 18:10:00|695.94|688.14|695.3|687.5|696|688.2|695.3|687.5|25
1656267010000|2022-06-26 18:10:10|695.29|687.49|695.62|687.82|695.62|687.82|695.1|687.3|28
1656267020000|2022-06-26 18:10:20|695.63|687.83|695.69|687.89|696|688.2|695.6|687.8|21
1656267030000|2022-06-26 18:10:30|695.78|687.98|696.24|688.44|696.25|688.45|695.78|687.98|25
1656267040000|2022-06-26 18:10:40|696.25|688.45|696.33|688.53|696.33|688.53|696.14|688.34|23
1656267050000|2022-06-26 18:10:50|696.32|688.52|696.11|688.31|696.33|688.53|696.04|688.24|25
1656267060000|2022-06-26 18:11:00|696.14|688.34|695.92|688.12|696.14|688.34|695.86|688.06|19
1656267070000|2022-06-26 18:11:10|695.89|688.09|695.42|687.62|695.99|688.19|695.41|687.61|27
1656267080000|2022-06-26 18:11:20|695.41|687.61|695.55|687.75|695.8|688|695.39|687.59|21
1656267090000|2022-06-26 18:11:30|695.56|687.76|695.99|688.19|696.01|688.21|695.55|687.75|22
1656267100000|2022-06-26 18:11:40|695.98|688.18|696.2|688.4|696.27|688.47|695.96|688.16|25
1656267110000|2022-06-26 18:11:50|696.19|688.39|696.27|688.47|696.28|688.48|696.15|688.35|15
1656267120000|2022-06-26 18:12:00|696.26|688.46|697.04|689.24|697.04|689.24|696.23|688.43|25
1656267130000|2022-06-26 18:12:10|697.05|689.25|697.1|689.3|697.32|689.52|697.01|689.21|25
1656267140000|2022-06-26 18:12:20|697.11|689.31|697.1|689.3|697.18|689.38|697.07|689.27|23
1656267150000|2022-06-26 18:12:30|697.08|689.28|696.65|688.85|697.11|689.31|696.42|688.62|24
1656267160000|2022-06-26 18:12:40|696.81|689.01|697.12|689.32|697.14|689.34|696.7|688.9|22
1656267170000|2022-06-26 18:12:50|697.14|689.34|697.15|689.35|697.32|689.52|697.05|689.25|25
1656267180000|2022-06-26 18:13:00|697.12|689.32|697.16|689.36|697.2|689.4|697.09|689.29|21
1656267190000|2022-06-26 18:13:10|697.14|689.34|697.09|689.29|697.29|689.49|697.02|689.22|21
1656267200000|2022-06-26 18:13:20|697.1|689.3|697.18|689.38|697.27|689.47|697.01|689.21|26
1656267210000|2022-06-26 18:13:30|697.15|689.35|696.49|688.69|697.16|689.36|696.39|688.59|22
1656267220000|2022-06-26 18:13:40|696.47|688.67|696.32|688.52|696.48|688.68|696.32|688.52|16
1656267230000|2022-06-26 18:13:50|696.31|688.51|696.31|688.51|696.45|688.65|696.31|688.51|21
1656267240000|2022-06-26 18:14:00|696.3|688.5|696.29|688.49|696.41|688.61|696.25|688.45|18
1656267250000|2022-06-26 18:14:10|696.3|688.5|695.69|687.89|696.4|688.6|695.69|687.89|23
1656267260000|2022-06-26 18:14:20|695.72|687.92|695.79|687.99|695.81|688.01|695.54|687.74|26
1656267270000|2022-06-26 18:14:30|695.8|688|695.41|687.61|695.8|688|695.41|687.61|21
1656267280000|2022-06-26 18:14:40|695.43|687.63|695.5|687.7|695.5|687.7|695.39|687.59|17
1656267290000|2022-06-26 18:14:50|695.48|687.68|695.02|687.22|695.48|687.68|694.57|686.77|26
1656267300000|2022-06-26 18:15:00|695.01|687.21|695.14|687.34|695.15|687.35|695.01|687.21|20
1656267310000|2022-06-26 18:15:10|695.2|687.4|695.17|687.37|695.4|687.6|695.14|687.34|23
1656267320000|2022-06-26 18:15:20|695.16|687.36|695.33|687.53|695.38|687.58|695.05|687.25|28
1656267330000|2022-06-26 18:15:30|695.32|687.52|695.4|687.6|695.48|687.68|695.32|687.52|17
1656267340000|2022-06-26 18:15:40|695.41|687.61|695.36|687.56|695.46|687.66|695.34|687.54|16
1656267350000|2022-06-26 18:15:50|695.38|687.58|695.35|687.55|695.44|687.64|695.3|687.5|17
1656267360000|2022-06-26 18:16:00|695.32|687.52|695.97|688.17|696.05|688.25|695.32|687.52|20
1656267370000|2022-06-26 18:16:10|695.96|688.16|696.29|688.49|696.29|688.49|695.88|688.08|17
1656267380000|2022-06-26 18:16:20|696.26|688.46|696.18|688.38|696.29|688.49|695.97|688.17|21
1656267390000|2022-06-26 18:16:30|696.2|688.4|696.19|688.39|696.2|688.4|696|688.2|27
1656267400000|2022-06-26 18:16:40|696.2|688.4|695.51|687.71|696.2|688.4|695.44|687.64|23
1656267410000|2022-06-26 18:16:50|695.52|687.72|695.52|687.72|695.54|687.74|695.46|687.66|16
1656267420000|2022-06-26 18:17:00|695.53|687.73|694.26|686.46|695.53|687.73|694.26|686.46|28
1656267430000|2022-06-26 18:17:10|694.27|686.47|692.68|684.88|694.48|686.68|692.68|684.88|31
1656267440000|2022-06-26 18:17:20|692.7|684.9|692.38|684.58|692.7|684.9|692|684.2|28
1656267450000|2022-06-26 18:17:30|692.37|684.57|692.64|684.84|692.94|685.14|692.37|684.57|26
1656267460000|2022-06-26 18:17:40|692.66|684.86|692.41|684.61|693.07|685.27|692.4|684.6|33
1656267470000|2022-06-26 18:17:50|692.44|684.64|692.3|684.5|692.47|684.67|692.2|684.4|25
1656267480000|2022-06-26 18:18:00|692.35|684.55|692.32|684.52|692.45|684.65|692.21|684.41|26
1656267490000|2022-06-26 18:18:10|692.29|684.49|692.23|684.43|692.71|684.91|692.2|684.4|24
1656267500000|2022-06-26 18:18:20|692.34|684.54|692.36|684.56|692.47|684.67|692.31|684.51|27
1656267510000|2022-06-26 18:18:30|692.33|684.53|690.73|682.93|692.34|684.54|690.73|682.93|25
1656267520000|2022-06-26 18:18:40|690.65|682.85|691.38|683.58|691.63|683.83|690.49|682.69|29
1656267530000|2022-06-26 18:18:50|691.36|683.56|691.28|683.48|691.51|683.71|691.28|683.48|22
1656267540000|2022-06-26 18:19:00|691.31|683.51|691.35|683.55|691.41|683.61|691.17|683.37|27
1656267550000|2022-06-26 18:19:10|691.32|683.52|691.22|683.42|691.41|683.61|691.13|683.33|20
1656267560000|2022-06-26 18:19:20|691.2|683.4|691.22|683.42|691.35|683.55|690.75|682.95|24
1656267570000|2022-06-26 18:19:30|691.24|683.44|691.76|683.96|691.81|684.01|691.19|683.39|27
1656267580000|2022-06-26 18:19:40|691.72|683.92|692.43|684.63|692.43|684.63|691.72|683.92|17
1656267590000|2022-06-26 18:19:50|692.4|684.6|692.3|684.5|692.4|684.6|692.13|684.33|25
1656267600000|2022-06-26 18:20:00|692.28|684.48|692.29|684.49|692.29|684.49|692.13|684.33|21
1656267610000|2022-06-26 18:20:10|692.3|684.5|692.23|684.43|692.3|684.5|692.08|684.28|19
1656267620000|2022-06-26 18:20:20|692.2|684.4|692.16|684.36|692.23|684.43|692.09|684.29|17
1656267630000|2022-06-26 18:20:30|692.21|684.41|692.17|684.37|692.23|684.43|692.01|684.21|22
1656267640000|2022-06-26 18:20:40|692.15|684.35|692.17|684.37|692.28|684.48|692.14|684.34|17
1656267650000|2022-06-26 18:20:50|692.25|684.45|692.26|684.46|692.26|684.46|692.14|684.34|20
1656267660000|2022-06-26 18:21:00|692.24|684.44|692.11|684.31|692.3|684.5|692.11|684.31|16
1656267670000|2022-06-26 18:21:10|692.09|684.29|692.16|684.36|692.22|684.42|692.07|684.27|25
1656267680000|2022-06-26 18:21:20|692.15|684.35|691.48|683.68|692.15|684.35|691.47|683.67|21
1656267690000|2022-06-26 18:21:30|691.47|683.67|691.6|683.8|691.61|683.81|691.47|683.67|15
1656267700000|2022-06-26 18:21:40|691.57|683.77|691.43|683.63|691.57|683.77|691.41|683.61|21
1656267710000|2022-06-26 18:21:50|691.4|683.6|691.36|683.56|691.46|683.66|691.31|683.51|19
1656267720000|2022-06-26 18:22:00|691.37|683.57|690.87|683.07|691.42|683.62|690.41|682.61|34
1656267730000|2022-06-26 18:22:10|690.77|682.97|690.53|682.73|690.81|683.01|690.48|682.68|23
1656267740000|2022-06-26 18:22:20|690.51|682.71|690.51|682.71|690.58|682.78|690.48|682.68|21
1656267750000|2022-06-26 18:22:30|690.52|682.72|691.82|684.02|691.92|684.12|690.49|682.69|34
1656267760000|2022-06-26 18:22:40|691.83|684.03|692.57|684.77|692.57|684.77|691.83|684.03|28
1656267770000|2022-06-26 18:22:50|692.8|685|693.39|685.59|693.41|685.61|692.8|685|26
1656267780000|2022-06-26 18:23:00|693.4|685.6|694.38|686.58|694.38|686.58|693.35|685.55|27
1656267790000|2022-06-26 18:23:10|694.4|686.6|694.28|686.48|694.9|687.1|694.15|686.35|31
1656267800000|2022-06-26 18:23:20|694.33|686.53|694.25|686.45|694.66|686.86|694.15|686.35|28
1656267810000|2022-06-26 18:23:30|694.08|686.28|693.71|685.91|694.1|686.3|693.36|685.56|30
1656267820000|2022-06-26 18:23:40|693.8|686|693.5|685.7|693.85|686.05|693.5|685.7|30
1656267830000|2022-06-26 18:23:50|693.53|685.73|693.49|685.69|693.81|686.01|693.38|685.58|28
1656267840000|2022-06-26 18:24:00|693.47|685.67|694.01|686.21|694.01|686.21|693.45|685.65|22
1656267850000|2022-06-26 18:24:10|693.96|686.16|693.82|686.02|694.05|686.25|693.75|685.95|25
1656267860000|2022-06-26 18:24:20|693.88|686.08|694.3|686.5|694.3|686.5|693.88|686.08|24
1656267870000|2022-06-26 18:24:30|694.31|686.51|694.1|686.3|694.31|686.51|694.06|686.26|30
1656267880000|2022-06-26 18:24:40|694.26|686.46|693.6|685.8|694.28|686.48|693.6|685.8|27
1656267890000|2022-06-26 18:24:50|693.62|685.82|693.67|685.87|693.67|685.87|693.61|685.81|11
1656267900000|2022-06-26 18:25:00|693.66|685.86|693.63|685.83|694.32|686.52|693.61|685.81|25
1656267910000|2022-06-26 18:25:10|693.69|685.89|693.96|686.16|693.97|686.17|693.69|685.89|11
1656267920000|2022-06-26 18:25:20|693.94|686.14|693.49|685.69|693.94|686.14|693.49|685.69|19
1656267930000|2022-06-26 18:25:30|693.63|685.83|693.66|685.86|693.68|685.88|693.55|685.75|18
1656267940000|2022-06-26 18:25:40|693.65|685.85|694.12|686.32|694.14|686.34|693.64|685.84|20
1656267950000|2022-06-26 18:25:50|693.98|686.18|693.57|685.77|694|686.2|693.5|685.7|20
1656267960000|2022-06-26 18:26:00|693.58|685.78|693.5|685.7|693.58|685.78|693.49|685.69|24
1656267970000|2022-06-26 18:26:10|693.51|685.71|693.43|685.63|693.54|685.74|693.39|685.59|26
1656267980000|2022-06-26 18:26:20|693.44|685.64|693.24|685.44|693.47|685.67|693.23|685.43|18
1656267990000|2022-06-26 18:26:30|693.25|685.45|692.55|684.75|693.25|685.45|692.54|684.74|31
1656268000000|2022-06-26 18:26:40|692.54|684.74|692.16|684.36|692.55|684.75|691.8|684|27
1656268010000|2022-06-26 18:26:50|692.13|684.33|692.34|684.54|692.4|684.6|692.11|684.31|23
1656268020000|2022-06-26 18:27:00|692.3|684.5|692.02|684.22|692.35|684.55|692.02|684.22|14
1656268030000|2022-06-26 18:27:10|691.69|683.89|691.44|683.64|691.69|683.89|691.41|683.61|20
1656268040000|2022-06-26 18:27:20|691.43|683.63|691.48|683.68|691.48|683.68|690.86|683.06|26
1656268050000|2022-06-26 18:27:30|691.5|683.7|691.52|683.72|691.54|683.74|691.47|683.67|10
1656268060000|2022-06-26 18:27:40|691.53|683.73|691.82|684.02|691.97|684.17|691.53|683.73|18
1656268070000|2022-06-26 18:27:50|691.61|683.81|691.98|684.18|691.99|684.19|691.57|683.77|10
1656268080000|2022-06-26 18:28:00|691.99|684.19|691.99|684.19|692|684.2|691.99|684.19|3
1656268090000|2022-06-26 18:28:10|692|684.2|692.3|684.5|692.31|684.51|691.98|684.18|11
1656268100000|2022-06-26 18:28:20|692.31|684.51|693.42|685.62|693.42|685.62|692.31|684.51|29
1656268110000|2022-06-26 18:28:30|693.43|685.63|694.11|686.31|694.11|686.31|693.38|685.58|15
1656268120000|2022-06-26 18:28:40|694.12|686.32|694.15|686.35|694.31|686.51|694.03|686.23|22
1656268130000|2022-06-26 18:28:50|694.16|686.36|694.86|687.06|694.86|687.06|694.15|686.35|21
1656268140000|2022-06-26 18:29:00|695.08|687.28|695.77|687.97|695.78|687.98|695.08|687.28|22
1656268150000|2022-06-26 18:29:10|695.74|687.94|695.43|687.63|695.82|688.02|695.34|687.54|27
1656268160000|2022-06-26 18:29:20|695.41|687.61|694.84|687.04|695.41|687.61|694.84|687.04|28
1656268170000|2022-06-26 18:29:30|694.67|686.87|694.39|686.59|694.67|686.87|694.38|686.58|17
1656268180000|2022-06-26 18:29:40|694.38|686.58|694.2|686.4|694.4|686.6|694.2|686.4|10
1656268190000|2022-06-26 18:29:50|694.18|686.38|694.32|686.52|694.32|686.52|694.15|686.35|15
1656268200000|2022-06-26 18:30:00|694.28|686.48|694.19|686.39|694.35|686.55|694.15|686.35|17
1656268210000|2022-06-26 18:30:10|694.14|686.34|695.18|687.38|695.21|687.41|694.14|686.34|34
1656268220000|2022-06-26 18:30:20|695.23|687.43|695.22|687.42|695.3|687.5|694.89|687.09|25
1656268230000|2022-06-26 18:30:30|695.28|687.48|695.26|687.46|695.29|687.49|695.03|687.23|21
1656268240000|2022-06-26 18:30:40|695.25|687.45|694.53|686.73|695.25|687.45|694.52|686.72|19
1656268250000|2022-06-26 18:30:50|694.5|686.7|694.29|686.49|694.56|686.76|694.29|686.49|16
1656268260000|2022-06-26 18:31:00|694.27|686.47|694.5|686.7|694.5|686.7|694.27|686.47|21
1656268270000|2022-06-26 18:31:10|694.51|686.71|694.5|686.7|694.51|686.71|694.5|686.7|2
1656268280000|2022-06-26 18:31:20|694.51|686.71|694.47|686.67|694.51|686.71|694.47|686.67|4
1656268290000|2022-06-26 18:31:30|694.48|686.68|694.24|686.44|694.48|686.68|694.24|686.44|15
1656268300000|2022-06-26 18:31:40|694.31|686.51|693.58|685.78|694.41|686.61|693.57|685.77|20
1656268310000|2022-06-26 18:31:50|693.57|685.77|693.27|685.47|693.57|685.77|693.27|685.47|18
1656268320000|2022-06-26 18:32:00|693.26|685.46|693.78|685.98|693.96|686.16|693.24|685.44|25
1656268330000|2022-06-26 18:32:10|693.8|686|693.59|685.79|694.15|686.35|693.59|685.79|26
1656268340000|2022-06-26 18:32:20|693.58|685.78|693.66|685.86|693.66|685.86|693.47|685.67|19
1656268350000|2022-06-26 18:32:30|693.64|685.84|693.56|685.76|693.67|685.87|693.51|685.71|24
1656268360000|2022-06-26 18:32:40|693.55|685.75|694.33|686.53|694.33|686.53|693.55|685.75|19
1656268370000|2022-06-26 18:32:50|694.32|686.52|695.26|687.46|695.26|687.46|694.32|686.52|17
1656268380000|2022-06-26 18:33:00|695.27|687.47|695.56|687.76|695.64|687.84|695.27|687.47|23
1656268390000|2022-06-26 18:33:10|695.5|687.7|695.33|687.53|695.5|687.7|695.14|687.34|22
1656268400000|2022-06-26 18:33:20|695.35|687.55|696.26|688.46|696.27|688.47|695.32|687.52|26
1656268410000|2022-06-26 18:33:30|696.24|688.44|695.55|687.75|696.28|688.48|695.51|687.71|25
1656268420000|2022-06-26 18:33:40|695.62|687.82|695.7|687.9|695.88|688.08|695.59|687.79|16
1656268430000|2022-06-26 18:33:50|695.63|687.83|695.92|688.12|695.92|688.12|695.43|687.63|29
1656268440000|2022-06-26 18:34:00|695.87|688.07|696.03|688.23|696.07|688.27|695.62|687.82|25
1656268450000|2022-06-26 18:34:10|696.12|688.32|696.28|688.48|696.28|688.48|696.05|688.25|11
1656268460000|2022-06-26 18:34:20|696.5|688.7|696.61|688.81|696.94|689.14|696.49|688.69|27
1656268470000|2022-06-26 18:34:30|696.53|688.73|695.86|688.06|696.54|688.74|695.85|688.05|18
1656268480000|2022-06-26 18:34:40|695.85|688.05|695.48|687.68|695.85|688.05|695.43|687.63|22
1656268490000|2022-06-26 18:34:50|695.55|687.75|695.51|687.71|695.55|687.75|695.48|687.68|12
1656268500000|2022-06-26 18:35:00|695.49|687.69|694.35|686.55|695.51|687.71|694.31|686.51|30
1656268510000|2022-06-26 18:35:10|694.37|686.57|694.26|686.46|694.37|686.57|693.59|685.79|27
1656268520000|2022-06-26 18:35:20|694.27|686.47|694.82|687.02|694.82|687.02|694.25|686.45|23
1656268530000|2022-06-26 18:35:30|694.83|687.03|694.52|686.72|694.83|687.03|694.52|686.72|18
1656268540000|2022-06-26 18:35:40|694.51|686.71|694.48|686.68|694.6|686.8|694.48|686.68|15
1656268550000|2022-06-26 18:35:50|694.49|686.69|694.36|686.56|694.49|686.69|694.36|686.56|9
1656268560000|2022-06-26 18:36:00|694.38|686.58|694.35|686.55|694.38|686.58|694.34|686.54|13
1656268570000|2022-06-26 18:36:10|694.37|686.57|694.41|686.61|694.41|686.61|694.33|686.53|10
1656268580000|2022-06-26 18:36:20|694.42|686.62|694.51|686.71|694.96|687.16|694.41|686.61|24
1656268590000|2022-06-26 18:36:30|694.5|686.7|694.49|686.69|694.55|686.75|694.41|686.61|16
1656268600000|2022-06-26 18:36:40|694.48|686.68|694.53|686.73|694.56|686.76|694.38|686.58|26
1656268610000|2022-06-26 18:36:50|694.54|686.74|694.56|686.76|694.56|686.76|694.34|686.54|25
1656268620000|2022-06-26 18:37:00|694.55|686.75|694.99|687.19|695.01|687.21|694.44|686.64|18
1656268630000|2022-06-26 18:37:10|695.01|687.21|695.32|687.52|695.42|687.62|695.01|687.21|22
1656268640000|2022-06-26 18:37:20|695.28|687.48|694.66|686.86|695.47|687.67|694.65|686.85|23
1656268650000|2022-06-26 18:37:30|694.62|686.82|694.7|686.9|694.99|687.19|694.62|686.82|21
1656268660000|2022-06-26 18:37:40|694.71|686.91|695.12|687.32|695.15|687.35|694.71|686.91|20
1656268670000|2022-06-26 18:37:50|695.11|687.31|694.47|686.67|695.11|687.31|694.47|686.67|25
1656268680000|2022-06-26 18:38:00|694.48|686.68|694.48|686.68|694.89|687.09|694.44|686.64|31
1656268690000|2022-06-26 18:38:10|694.47|686.67|694.49|686.69|694.54|686.74|694.45|686.65|20
1656268700000|2022-06-26 18:38:20|694.64|686.84|694.62|686.82|694.64|686.84|694.59|686.79|13
1656268710000|2022-06-26 18:38:30|694.63|686.83|694.79|686.99|694.79|686.99|694.62|686.82|8
1656268720000|2022-06-26 18:38:40|694.85|687.05|694.44|686.64|694.88|687.08|694.44|686.64|19
1656268730000|2022-06-26 18:38:50|694.43|686.63|694.71|686.91|694.72|686.92|694.43|686.63|22
1656268740000|2022-06-26 18:39:00|694.69|686.89|694.97|687.17|694.97|687.17|694.45|686.65|28
1656268750000|2022-06-26 18:39:10|694.96|687.16|694.52|686.72|694.98|687.18|694.48|686.68|20
1656268760000|2022-06-26 18:39:20|694.56|686.76|694.49|686.69|694.56|686.76|694.49|686.69|12
1656268770000|2022-06-26 18:39:30|694.48|686.68|694.47|686.67|694.5|686.7|694.46|686.66|15
1656268780000|2022-06-26 18:39:40|694.46|686.66|694.18|686.38|694.46|686.66|694.15|686.35|28
1656268790000|2022-06-26 18:39:50|694.17|686.37|694.39|686.59|694.41|686.61|694.17|686.37|18
1656268800000|2022-06-26 18:40:00|694.35|686.55|694.38|686.58|694.4|686.6|694.32|686.52|11
1656268810000|2022-06-26 18:40:10|694.4|686.6|694.39|686.59|694.42|686.62|694.21|686.41|15
1656268820000|2022-06-26 18:40:20|694.35|686.55|694.23|686.43|694.39|686.59|694.23|686.43|18
1656268830000|2022-06-26 18:40:30|694.34|686.54|694.33|686.53|694.34|686.54|694.31|686.51|8
1656268840000|2022-06-26 18:40:40|694.35|686.55|694.29|686.49|694.35|686.55|694.29|686.49|10
1656268850000|2022-06-26 18:40:50|694.28|686.48|694.6|686.8|694.67|686.87|694.28|686.48|13
1656268860000|2022-06-26 18:41:00|694.58|686.78|694.53|686.73|694.78|686.98|694.49|686.69|22
1656268870000|2022-06-26 18:41:10|694.52|686.72|694.54|686.74|694.55|686.75|694.51|686.71|11
1656268880000|2022-06-26 18:41:20|694.57|686.77|695.22|687.42|695.23|687.43|694.55|686.75|21
1656268890000|2022-06-26 18:41:30|695.21|687.41|695.13|687.33|695.22|687.42|695.06|687.26|21
1656268900000|2022-06-26 18:41:40|695.29|687.49|694.93|687.13|695.29|687.49|694.64|686.84|22
1656268910000|2022-06-26 18:41:50|694.66|686.86|694.11|686.31|694.71|686.91|694.11|686.31|21
1656268920000|2022-06-26 18:42:00|694.1|686.3|694.03|686.23|694.38|686.58|694.03|686.23|28
1656268930000|2022-06-26 18:42:10|693.99|686.19|694.04|686.24|694.22|686.42|693.97|686.17|18
1656268940000|2022-06-26 18:42:20|694.01|686.21|694.09|686.29|694.32|686.52|693.98|686.18|21
1656268950000|2022-06-26 18:42:30|694.08|686.28|694.22|686.42|694.24|686.44|693.99|686.19|20
1656268960000|2022-06-26 18:42:40|694.24|686.44|694.46|686.66|695.06|687.26|694.24|686.44|24
1656268970000|2022-06-26 18:42:50|694.45|686.65|694.38|686.58|694.45|686.65|694.24|686.44|17
1656268980000|2022-06-26 18:43:00|694.37|686.57|695.08|687.28|695.15|687.35|694.35|686.55|28
1656268990000|2022-06-26 18:43:10|695.09|687.29|695.09|687.29|695.1|687.3|695.07|687.27|13
1656269000000|2022-06-26 18:43:20|695.16|687.36|695.4|687.6|695.4|687.6|695.11|687.31|9
1656269010000|2022-06-26 18:43:30|695.41|687.61|695.47|687.67|695.87|688.07|695.4|687.6|30
1656269020000|2022-06-26 18:43:40|695.49|687.69|695.48|687.68|695.91|688.11|695.46|687.66|25
1656269030000|2022-06-26 18:43:50|695.47|687.67|695.97|688.17|696.24|688.44|695.41|687.61|31
1656269040000|2022-06-26 18:44:00|695.98|688.18|696.04|688.24|696.45|688.65|695.98|688.18|26
1656269050000|2022-06-26 18:44:10|696.02|688.22|695.51|687.71|696.2|688.4|695.51|687.71|28
1656269060000|2022-06-26 18:44:20|695.52|687.72|696.02|688.22|696.13|688.33|695.52|687.72|27
1656269070000|2022-06-26 18:44:30|696.04|688.24|695.96|688.16|696.08|688.28|695.79|687.99|23
1656269080000|2022-06-26 18:44:40|695.95|688.15|696.2|688.4|696.21|688.41|695.91|688.11|14
1656269090000|2022-06-26 18:44:50|696.17|688.37|696.22|688.42|696.34|688.54|696.14|688.34|21
1656269100000|2022-06-26 18:45:00|696.23|688.43|696.31|688.51|696.73|688.93|696.13|688.33|22
1656269110000|2022-06-26 18:45:10|696.32|688.52|696.26|688.46|696.32|688.52|695.97|688.17|21
1656269120000|2022-06-26 18:45:20|696.25|688.45|695.96|688.16|696.25|688.45|695.45|687.65|26
1656269130000|2022-06-26 18:45:30|695.82|688.02|695.83|688.03|695.87|688.07|695.41|687.61|21
1656269140000|2022-06-26 18:45:40|696.01|688.21|696.03|688.23|696.15|688.35|695.92|688.12|12
1656269150000|2022-06-26 18:45:50|696.08|688.28|696.38|688.58|696.77|688.97|696.08|688.28|13
1656269160000|2022-06-26 18:46:00|696.37|688.57|696.26|688.46|696.48|688.68|696.26|688.46|13
1656269170000|2022-06-26 18:46:10|696.25|688.45|696.11|688.31|696.28|688.48|696.11|688.31|13
1656269180000|2022-06-26 18:46:20|696.1|688.3|696.19|688.39|696.19|688.39|696.08|688.28|7
1656269190000|2022-06-26 18:46:30|696.16|688.36|696.21|688.41|696.29|688.49|696.06|688.26|9
1656269200000|2022-06-26 18:46:40|696.19|688.39|696.08|688.28|696.19|688.39|696.08|688.28|15
1656269210000|2022-06-26 18:46:50|695.92|688.12|695.96|688.16|696.08|688.28|695.5|687.7|24
1656269220000|2022-06-26 18:47:00|695.95|688.15|695.48|687.68|695.96|688.16|695.37|687.57|23
1656269230000|2022-06-26 18:47:10|695.47|687.67|695.83|688.03|695.83|688.03|695.4|687.6|20
1656269240000|2022-06-26 18:47:20|695.84|688.04|695.91|688.11|696|688.2|695.8|688|15
1656269250000|2022-06-26 18:47:30|695.9|688.1|695.86|688.06|695.91|688.11|695.86|688.06|5
1656269260000|2022-06-26 18:47:40|695.88|688.08|695.95|688.15|695.96|688.16|695.88|688.08|7
1656269270000|2022-06-26 18:47:50|695.97|688.17|695.96|688.16|695.99|688.19|695.89|688.09|8
1656269280000|2022-06-26 18:48:00|695.95|688.15|696.12|688.32|696.12|688.32|695.95|688.15|13
1656269290000|2022-06-26 18:48:10|696.27|688.47|696.8|689|696.92|689.12|696.27|688.47|24
1656269300000|2022-06-26 18:48:20|696.81|689.01|696.93|689.13|696.94|689.14|696.8|689|15
1656269310000|2022-06-26 18:48:30|696.94|689.14|696.48|688.68|696.97|689.17|696.48|688.68|14
1656269320000|2022-06-26 18:48:40|696.47|688.67|696.26|688.46|696.47|688.67|696.24|688.44|18
1656269330000|2022-06-26 18:48:50|696.21|688.41|696.22|688.42|696.24|688.44|696.16|688.36|16
1656269340000|2022-06-26 18:49:00|696.23|688.43|696.09|688.29|696.23|688.43|696.09|688.29|6
1656269350000|2022-06-26 18:49:10|696.1|688.3|696.14|688.34|696.2|688.4|696.1|688.3|9
1656269360000|2022-06-26 18:49:20|696.17|688.37|696.55|688.75|696.57|688.77|696.17|688.37|10
1656269370000|2022-06-26 18:49:30|696.57|688.77|696.37|688.57|696.61|688.81|696.37|688.57|7
1656269380000|2022-06-26 18:49:40|696.38|688.58|696.43|688.63|696.43|688.63|696.32|688.52|9
1656269390000|2022-06-26 18:49:50|696.41|688.61|696.43|688.63|696.45|688.65|696.41|688.61|10
1656269400000|2022-06-26 18:50:00|696.41|688.61|696.4|688.6|696.41|688.61|696.4|688.6|8
1656269410000|2022-06-26 18:50:10|696.39|688.59|696.38|688.58|696.42|688.62|696.38|688.58|8
1656269420000|2022-06-26 18:50:20|696.35|688.55|696.35|688.55|696.37|688.57|696.32|688.52|15
1656269430000|2022-06-26 18:50:30|696.31|688.51|696.84|689.04|696.84|689.04|696.29|688.49|20
1656269440000|2022-06-26 18:50:40|696.8|689|696.86|689.06|696.86|689.06|696.8|689|7
1656269450000|2022-06-26 18:50:50|696.85|689.05|696.85|689.05|696.85|689.05|696.85|689.05|1
1656269460000|2022-06-26 18:51:00|696.88|689.08|696.5|688.7|696.89|689.09|696.47|688.67|12
1656269470000|2022-06-26 18:51:10|696.49|688.69|696.12|688.32|696.5|688.7|696.1|688.3|21
1656269480000|2022-06-26 18:51:20|696.13|688.33|696.29|688.49|696.35|688.55|696.11|688.31|21
1656269490000|2022-06-26 18:51:30|696.27|688.47|696.4|688.6|696.44|688.64|696.19|688.39|14
1656269500000|2022-06-26 18:51:40|696.41|688.61|696.41|688.61|696.48|688.68|696.37|688.57|22
1656269510000|2022-06-26 18:51:50|696.39|688.59|696.45|688.65|696.51|688.71|696.36|688.56|21
1656269520000|2022-06-26 18:52:00|696.41|688.61|696.39|688.59|696.51|688.71|696.38|688.58|16
1656269530000|2022-06-26 18:52:10|696.41|688.61|696.45|688.65|696.49|688.69|696.39|688.59|12
1656269540000|2022-06-26 18:52:20|696.43|688.63|696.48|688.68|696.54|688.74|696.43|688.63|15
1656269550000|2022-06-26 18:52:30|696.49|688.69|696.5|688.7|696.53|688.73|696.46|688.66|12
1656269560000|2022-06-26 18:52:40|696.47|688.67|696.96|689.16|696.96|689.16|696.45|688.65|19
1656269570000|2022-06-26 18:52:50|696.97|689.17|696.9|689.1|696.98|689.18|696.9|689.1|5
1656269580000|2022-06-26 18:53:00|696.93|689.13|696.97|689.17|696.98|689.18|696.54|688.74|18
1656269590000|2022-06-26 18:53:10|696.96|689.16|696.97|689.17|697.01|689.21|696.88|689.08|15
1656269600000|2022-06-26 18:53:20|696.84|689.04|696.51|688.71|696.84|689.04|696.43|688.63|21
1656269610000|2022-06-26 18:53:30|696.5|688.7|696.55|688.75|696.66|688.86|696.49|688.69|14
1656269620000|2022-06-26 18:53:40|696.56|688.76|696.49|688.69|696.56|688.76|696.49|688.69|13
1656269630000|2022-06-26 18:53:50|696.48|688.68|696.8|689|696.8|689|696.47|688.67|11
1656269640000|2022-06-26 18:54:00|696.79|688.99|696.82|689.02|696.82|689.02|696.73|688.93|6
1656269650000|2022-06-26 18:54:10|696.84|689.04|697.78|689.98|697.78|689.98|696.84|689.04|23
1656269660000|2022-06-26 18:54:20|697.77|689.97|697.37|689.57|697.77|689.97|697.27|689.47|21
1656269670000|2022-06-26 18:54:30|697.38|689.58|697.26|689.46|697.4|689.6|697.25|689.45|20
1656269680000|2022-06-26 18:54:40|697.36|689.56|697.26|689.46|697.4|689.6|697.22|689.42|13
1656269690000|2022-06-26 18:54:50|697.15|689.35|697.42|689.62|697.42|689.62|697.14|689.34|17
1656269700000|2022-06-26 18:55:00|697.41|689.61|697.24|689.44|697.42|689.62|697.24|689.44|11
1656269710000|2022-06-26 18:55:10|697.26|689.46|697.45|689.65|697.8|690|697.26|689.46|13
1656269720000|2022-06-26 18:55:20|697.47|689.67|697.17|689.37|697.48|689.68|697.14|689.34|22
1656269730000|2022-06-26 18:55:30|697.15|689.35|696.45|688.65|697.17|689.37|696.29|688.49|21
1656269740000|2022-06-26 18:55:40|696.43|688.63|696.48|688.68|696.53|688.73|696.18|688.38|21
1656269750000|2022-06-26 18:55:50|696.45|688.65|696.43|688.63|696.49|688.69|696.39|688.59|16
1656269760000|2022-06-26 18:56:00|696.41|688.61|696.01|688.21|696.49|688.69|696.01|688.21|22
1656269770000|2022-06-26 18:56:10|696.02|688.22|696.41|688.61|696.41|688.61|696.02|688.22|19
1656269780000|2022-06-26 18:56:20|696.4|688.6|696.43|688.63|696.46|688.66|696.3|688.5|25
1656269790000|2022-06-26 18:56:30|696.42|688.62|696.35|688.55|696.45|688.65|696.31|688.51|19
1656269800000|2022-06-26 18:56:40|696.31|688.51|696.41|688.61|696.42|688.62|696.31|688.51|12
1656269810000|2022-06-26 18:56:50|696.42|688.62|696.42|688.62|696.43|688.63|696.42|688.62|7
1656269820000|2022-06-26 18:57:00|696.41|688.61|696.67|688.87|696.7|688.9|696.36|688.56|11
1656269830000|2022-06-26 18:57:10|696.66|688.86|696.78|688.98|696.85|689.05|696.43|688.63|17
1656269840000|2022-06-26 18:57:20|696.81|689.01|697.16|689.36|697.16|689.36|696.73|688.93|13
1656269850000|2022-06-26 18:57:30|697.1|689.3|697.45|689.65|697.48|689.68|697.07|689.27|18
1656269860000|2022-06-26 18:57:40|697.43|689.63|697.25|689.45|697.43|689.63|697.23|689.43|17
1656269870000|2022-06-26 18:57:50|697.27|689.47|697.35|689.55|697.41|689.61|697.27|689.47|15
1656269880000|2022-06-26 18:58:00|697.34|689.54|697.14|689.34|697.34|689.54|696.99|689.19|22
1656269890000|2022-06-26 18:58:10|697.15|689.35|697.2|689.4|697.4|689.6|697.13|689.33|21
1656269900000|2022-06-26 18:58:20|697.22|689.42|696.91|689.11|697.22|689.42|696.73|688.93|19
1656269910000|2022-06-26 18:58:30|696.9|689.1|696.65|688.85|696.9|689.1|696.53|688.73|24
1656269920000|2022-06-26 18:58:40|696.64|688.84|696.54|688.74|696.64|688.84|696.49|688.69|24
1656269930000|2022-06-26 18:58:50|696.53|688.73|696.47|688.67|696.66|688.86|696.47|688.67|18
1656269940000|2022-06-26 18:59:00|696.49|688.69|696.95|689.15|697.03|689.23|696.39|688.59|21
1656269950000|2022-06-26 18:59:10|696.98|689.18|696.91|689.11|697.11|689.31|696.91|689.11|19
1656269960000|2022-06-26 18:59:20|696.92|689.12|695.34|687.54|696.92|689.12|695.34|687.54|29
1656269970000|2022-06-26 18:59:30|695.32|687.52|696.21|688.41|696.23|688.43|695.31|687.51|25
1656269980000|2022-06-26 18:59:40|696.22|688.42|695.7|687.9|696.27|688.47|695.7|687.9|22
1656269990000|2022-06-26 18:59:50|695.71|687.91|696.15|688.35|696.16|688.36|695.71|687.91|13
1656270000000|2022-06-26 19:00:00|696.14|688.34|695.52|687.72|696.15|688.35|695.47|687.67|30
1656270010000|2022-06-26 19:00:10|695.51|687.71|695.37|687.57|695.51|687.71|695.3|687.5|9
1656270020000|2022-06-26 19:00:20|695.4|687.6|695.36|687.56|695.42|687.62|695.12|687.32|31
1656270030000|2022-06-26 19:00:30|695.31|687.51|695.31|687.51|695.38|687.58|695.07|687.27|19
1656270040000|2022-06-26 19:00:40|695.3|687.5|695.32|687.52|695.35|687.55|695.3|687.5|11
1656270050000|2022-06-26 19:00:50|695.3|687.5|695.94|688.14|695.98|688.18|695.3|687.5|16
1656270060000|2022-06-26 19:01:00|695.89|688.09|695.62|687.82|696.01|688.21|695.53|687.73|22
1656270070000|2022-06-26 19:01:10|695.65|687.85|695.62|687.82|695.66|687.86|695.56|687.76|13
1656270080000|2022-06-26 19:01:20|695.6|687.8|695.42|687.62|695.6|687.8|695.4|687.6|8
1656270090000|2022-06-26 19:01:30|695.46|687.66|695.44|687.64|695.46|687.66|695.38|687.58|18
1656270100000|2022-06-26 19:01:40|695.41|687.61|695.37|687.57|695.45|687.65|695.28|687.48|21
1656270110000|2022-06-26 19:01:50|695.38|687.58|695.11|687.31|695.38|687.58|695.1|687.3|21
1656270120000|2022-06-26 19:02:00|695.1|687.3|695.19|687.39|695.31|687.51|695.1|687.3|11
1656270130000|2022-06-26 19:02:10|695.17|687.37|695.17|687.37|695.3|687.5|695.16|687.36|11
1656270140000|2022-06-26 19:02:20|695.22|687.42|695.23|687.43|695.27|687.47|695.15|687.35|8
1656270150000|2022-06-26 19:02:30|695.22|687.42|695.23|687.43|695.27|687.47|695.14|687.34|15
1656270160000|2022-06-26 19:02:40|695.12|687.32|695.34|687.54|695.41|687.61|695.12|687.32|18
1656270170000|2022-06-26 19:02:50|695.3|687.5|695.1|687.3|695.34|687.54|695.02|687.22|13
1656270180000|2022-06-26 19:03:00|695.09|687.29|695.15|687.35|695.15|687.35|695.09|687.29|4
1656270190000|2022-06-26 19:03:10|695.13|687.33|695.14|687.34|695.19|687.39|695.13|687.33|7
1656270200000|2022-06-26 19:03:20|695.18|687.38|695.18|687.38|695.21|687.41|695.16|687.36|9
1656270210000|2022-06-26 19:03:30|695.17|687.37|695.26|687.46|695.38|687.58|695.17|687.37|15
1656270220000|2022-06-26 19:03:40|695.25|687.45|695.29|687.49|695.29|687.49|695.25|687.45|6
1656270230000|2022-06-26 19:03:50|695.27|687.47|695.31|687.51|695.31|687.51|695.21|687.41|12
1656270240000|2022-06-26 19:04:00|695.28|687.48|695.28|687.48|695.28|687.48|695.26|687.46|5
1656270250000|2022-06-26 19:04:10|695.35|687.55|695.8|688|695.82|688.02|695.35|687.55|8
1656270260000|2022-06-26 19:04:20|695.76|687.96|695.76|687.96|695.76|687.96|695.74|687.94|5
1656270270000|2022-06-26 19:04:30|695.77|687.97|696.17|688.37|696.17|688.37|695.74|687.94|7
1656270280000|2022-06-26 19:04:40|696.19|688.39|696.48|688.68|696.72|688.92|696.19|688.39|17
1656270290000|2022-06-26 19:04:50|696.46|688.66|695.56|687.76|696.46|688.66|695.54|687.74|22
1656270300000|2022-06-26 19:05:00|695.54|687.74|695.66|687.86|695.75|687.95|695.37|687.57|19
1656270310000|2022-06-26 19:05:10|695.67|687.87|696.09|688.29|696.11|688.31|695.66|687.86|15
1656270320000|2022-06-26 19:05:20|696.11|688.31|696.27|688.47|696.32|688.52|696.11|688.31|11
1656270330000|2022-06-26 19:05:30|696.28|688.48|696.15|688.35|696.28|688.48|696.15|688.35|8
1656270340000|2022-06-26 19:05:40|696.18|688.38|696.15|688.35|696.22|688.42|696.01|688.21|8
1656270350000|2022-06-26 19:05:50|696.12|688.32|696.08|688.28|696.12|688.32|695.99|688.19|11
1656270360000|2022-06-26 19:06:00|696.07|688.27|695.88|688.08|696.08|688.28|695.88|688.08|6
1656270370000|2022-06-26 19:06:10|695.97|688.17|696.01|688.21|696.02|688.22|695.96|688.16|10
1656270380000|2022-06-26 19:06:20|696.02|688.22|696.01|688.21|696.02|688.22|695.98|688.18|8
1656270390000|2022-06-26 19:06:30|696.02|688.22|695.97|688.17|696.18|688.38|695.96|688.16|19
1656270400000|2022-06-26 19:06:40|695.98|688.18|696.74|688.94|696.74|688.94|695.98|688.18|28
1656270410000|2022-06-26 19:06:50|696.73|688.93|696.92|689.12|696.93|689.13|696.72|688.92|19
1656270420000|2022-06-26 19:07:00|696.87|689.07|696.96|689.16|697.08|689.28|696.45|688.65|25
1656270430000|2022-06-26 19:07:10|696.97|689.17|696.91|689.11|697.08|689.28|696.8|689|21
1656270440000|2022-06-26 19:07:20|696.92|689.12|696.91|689.11|697|689.2|696.82|689.02|22
1656270450000|2022-06-26 19:07:30|696.9|689.1|696.9|689.1|696.98|689.18|696.88|689.08|18
1656270460000|2022-06-26 19:07:40|696.89|689.09|697.01|689.21|697.04|689.24|696.86|689.06|22
1656270470000|2022-06-26 19:07:50|697.03|689.23|697.72|689.92|697.72|689.92|697.03|689.23|31
1656270480000|2022-06-26 19:08:00|697.75|689.95|698.72|690.92|698.72|690.92|697.61|689.81|25
1656270490000|2022-06-26 19:08:10|698.74|690.94|698.91|691.11|698.94|691.14|698.73|690.93|24
1656270500000|2022-06-26 19:08:20|698.92|691.12|698.78|690.98|698.92|691.12|698.68|690.88|28
1656270510000|2022-06-26 19:08:30|698.81|691.01|698.99|691.19|699.02|691.22|698.81|691.01|23
1656270520000|2022-06-26 19:08:40|698.95|691.15|699.9|692.1|699.92|692.12|698.94|691.14|24
1656270530000|2022-06-26 19:08:50|699.81|692.01|699.21|691.41|699.92|692.12|699.21|691.41|28
1656270540000|2022-06-26 19:09:00|699.18|691.38|699.31|691.51|699.31|691.51|698.6|690.8|34
1656270550000|2022-06-26 19:09:10|699.3|691.5|699.02|691.22|699.3|691.5|699|691.2|21
1656270560000|2022-06-26 19:09:20|698.99|691.19|699.01|691.21|699.27|691.47|698.97|691.17|25
1656270570000|2022-06-26 19:09:30|699|691.2|699.06|691.26|699.19|691.39|698.97|691.17|16
1656270580000|2022-06-26 19:09:40|699.04|691.24|699.13|691.33|699.13|691.33|698.9|691.1|26
1656270590000|2022-06-26 19:09:50|699.14|691.34|699.24|691.44|699.24|691.44|699|691.2|24
1656270600000|2022-06-26 19:10:00|699.23|691.43|698.96|691.16|699.23|691.43|698.96|691.16|25
1656270610000|2022-06-26 19:10:10|699|691.2|699.14|691.34|699.2|691.4|698.91|691.11|26
1656270620000|2022-06-26 19:10:20|699.13|691.33|699.29|691.49|699.31|691.51|699.13|691.33|21
1656270630000|2022-06-26 19:10:30|699.28|691.48|700.37|692.57|700.37|692.57|699.17|691.37|28
1656270640000|2022-06-26 19:10:40|700.42|692.62|700.73|692.93|700.73|692.93|700.14|692.34|27
1656270650000|2022-06-26 19:10:50|700.71|692.91|700.42|692.62|700.86|693.06|700.39|692.59|23
1656270660000|2022-06-26 19:11:00|700.66|692.86|700.79|692.99|701.04|693.24|700.46|692.66|25
1656270670000|2022-06-26 19:11:10|700.8|693|700.96|693.16|701|693.2|700.8|693|20
1656270680000|2022-06-26 19:11:20|700.97|693.17|701.19|693.39|701.19|693.39|700.68|692.88|25
1656270690000|2022-06-26 19:11:30|701.21|693.41|701.21|693.41|701.27|693.47|701.15|693.35|17
1656270700000|2022-06-26 19:11:40|701.2|693.4|701.18|693.38|701.25|693.45|701.18|693.38|17
1656270710000|2022-06-26 19:11:50|701.17|693.37|701.79|693.99|701.81|694.01|701.15|693.35|22
1656270720000|2022-06-26 19:12:00|701.82|694.02|700.94|693.14|701.83|694.03|700.94|693.14|30
1656270730000|2022-06-26 19:12:10|700.93|693.13|700.63|692.83|701.02|693.22|700.61|692.81|26
1656270740000|2022-06-26 19:12:20|700.62|692.82|700.37|692.57|700.62|692.82|700.22|692.42|26
1656270750000|2022-06-26 19:12:30|700.36|692.56|700.48|692.68|700.49|692.69|700.25|692.45|19
1656270760000|2022-06-26 19:12:40|700.47|692.67|700.4|692.6|700.47|692.67|700.25|692.45|19
1656270770000|2022-06-26 19:12:50|700.38|692.58|700.43|692.63|700.45|692.65|700.29|692.49|23
1656270780000|2022-06-26 19:13:00|700.42|692.62|700.39|692.59|700.48|692.68|700.35|692.55|15
1656270790000|2022-06-26 19:13:10|700.42|692.62|700.44|692.64|700.44|692.64|700.26|692.46|23
1656270800000|2022-06-26 19:13:20|700.55|692.75|700.51|692.71|700.8|693|700.43|692.63|23
1656270810000|2022-06-26 19:13:30|700.49|692.69|700.5|692.7|700.5|692.7|700.42|692.62|17
1656270820000|2022-06-26 19:13:40|700.51|692.71|700.46|692.66|700.71|692.91|700.43|692.63|17
1656270830000|2022-06-26 19:13:50|700.44|692.64|700.63|692.83|700.63|692.83|700.37|692.57|20
1656270840000|2022-06-26 19:14:00|700.62|692.82|700.48|692.68|700.62|692.82|700.45|692.65|19
1656270850000|2022-06-26 19:14:10|700.49|692.69|701.14|693.34|701.15|693.35|700.49|692.69|23
1656270860000|2022-06-26 19:14:20|701.13|693.33|701.04|693.24|701.21|693.41|700.96|693.16|19
1656270870000|2022-06-26 19:14:30|701.02|693.22|700.89|693.09|701.02|693.22|700.8|693|27
1656270880000|2022-06-26 19:14:40|700.94|693.14|701.02|693.22|701.12|693.32|700.89|693.09|18
1656270890000|2022-06-26 19:14:50|700.98|693.18|701.09|693.29|701.21|693.41|700.9|693.1|20
1656270900000|2022-06-26 19:15:00|701.07|693.27|700.94|693.14|701.16|693.36|700.92|693.12|27
1656270910000|2022-06-26 19:15:10|700.95|693.15|700.91|693.11|701.02|693.22|700.86|693.06|22
1656270920000|2022-06-26 19:15:20|700.87|693.07|700.93|693.13|700.97|693.17|700.84|693.04|18
1656270930000|2022-06-26 19:15:30|700.92|693.12|701.24|693.44|701.31|693.51|700.85|693.05|27
1656270940000|2022-06-26 19:15:40|701.25|693.45|701.3|693.5|701.3|693.5|701.16|693.36|23
1656270950000|2022-06-26 19:15:50|701.33|693.53|701.31|693.51|701.34|693.54|701.23|693.43|17
1656270960000|2022-06-26 19:16:00|701.3|693.5|701.25|693.45|701.3|693.5|701.16|693.36|28
1656270970000|2022-06-26 19:16:10|701.2|693.4|701.21|693.41|701.29|693.49|701.14|693.34|20
1656270980000|2022-06-26 19:16:20|701.2|693.4|700.96|693.16|701.29|693.49|700.95|693.15|23
1656270990000|2022-06-26 19:16:30|700.95|693.15|700.52|692.72|700.97|693.17|700.4|692.6|20
1656271000000|2022-06-26 19:16:40|700.53|692.73|700.86|693.06|700.86|693.06|700.53|692.73|20
1656271010000|2022-06-26 19:16:50|700.9|693.1|700.89|693.09|700.96|693.16|700.79|692.99|26
1656271020000|2022-06-26 19:17:00|700.88|693.08|700.47|692.67|700.89|693.09|700.41|692.61|19
1656271030000|2022-06-26 19:17:10|700.46|692.66|700.45|692.65|700.49|692.69|700.35|692.55|21
1656271040000|2022-06-26 19:17:20|700.44|692.64|700.48|692.68|700.49|692.69|700.33|692.53|20
1656271050000|2022-06-26 19:17:30|700.49|692.69|700.42|692.62|700.52|692.72|700.37|692.57|16
1656271060000|2022-06-26 19:17:40|700.41|692.61|700.36|692.56|700.48|692.68|700.36|692.56|17
1656271070000|2022-06-26 19:17:50|700.37|692.57|700.82|693.02|700.82|693.02|700.37|692.57|21
1656271080000|2022-06-26 19:18:00|700.84|693.04|700.67|692.87|700.88|693.08|700.67|692.87|19
1656271090000|2022-06-26 19:18:10|700.68|692.88|700.54|692.74|700.76|692.96|700.47|692.67|24
1656271100000|2022-06-26 19:18:20|700.55|692.75|700.59|692.79|700.65|692.85|700.37|692.57|20
1656271110000|2022-06-26 19:18:30|700.58|692.78|700.4|692.6|700.8|693|700.33|692.53|25
1656271120000|2022-06-26 19:18:40|700.41|692.61|700.93|693.13|700.93|693.13|700.41|692.61|26
1656271130000|2022-06-26 19:18:50|700.94|693.14|701.04|693.24|701.19|693.39|700.8|693|22
1656271140000|2022-06-26 19:19:00|701.05|693.25|701.11|693.31|701.18|693.38|701.05|693.25|18
1656271150000|2022-06-26 19:19:10|701.12|693.32|701.13|693.33|701.19|693.39|701.05|693.25|26
1656271160000|2022-06-26 19:19:20|701.11|693.31|701.07|693.27|701.12|693.32|700.98|693.18|21
1656271170000|2022-06-26 19:19:30|701.06|693.26|701.93|694.13|702.03|694.23|701.06|693.26|21
1656271180000|2022-06-26 19:19:40|701.95|694.15|702.31|694.51|702.31|694.51|701.95|694.15|21
1656271190000|2022-06-26 19:19:50|702.34|694.54|702.47|694.67|702.47|694.67|702.32|694.52|12
1656271200000|2022-06-26 19:20:00|702.49|694.69|702.33|694.53|702.5|694.7|702.31|694.51|23
1656271210000|2022-06-26 19:20:10|702.34|694.54|702.82|695.02|702.85|695.05|702.34|694.54|24
1656271220000|2022-06-26 19:20:20|702.77|694.97|702.45|694.65|702.81|695.01|702.41|694.61|22
1656271230000|2022-06-26 19:20:30|702.47|694.67|702.44|694.64|702.48|694.68|702.37|694.57|20
1656271240000|2022-06-26 19:20:40|702.43|694.63|702.43|694.63|702.46|694.66|702.43|694.63|11
1656271250000|2022-06-26 19:20:50|702.44|694.64|702.34|694.54|702.45|694.65|702.31|694.51|19
1656271260000|2022-06-26 19:21:00|702.32|694.52|702.31|694.51|702.35|694.55|702.31|694.51|18
1656271270000|2022-06-26 19:21:10|702.32|694.52|702.38|694.58|702.38|694.58|702.3|694.5|19
1656271280000|2022-06-26 19:21:20|702.39|694.59|702.36|694.56|702.4|694.6|702.31|694.51|23
1656271290000|2022-06-26 19:21:30|702.37|694.57|702.3|694.5|702.39|694.59|702.27|694.47|22
1656271300000|2022-06-26 19:21:40|702.27|694.47|702.28|694.48|702.31|694.51|702.26|694.46|18
1656271310000|2022-06-26 19:21:50|702.3|694.5|702.38|694.58|702.43|694.63|702.3|694.5|24
1656271320000|2022-06-26 19:22:00|702.39|694.59|702.37|694.57|702.39|694.59|702.3|694.5|19
1656271330000|2022-06-26 19:22:10|702.38|694.58|702.35|694.55|702.75|694.95|702.3|694.5|30
1656271340000|2022-06-26 19:22:20|702.36|694.56|702.44|694.64|702.44|694.64|702.33|694.53|14
1656271350000|2022-06-26 19:22:30|702.36|694.56|702.62|694.82|702.62|694.82|702.34|694.54|16
1656271360000|2022-06-26 19:22:40|702.63|694.83|702.57|694.77|702.63|694.83|702.35|694.55|26
1656271370000|2022-06-26 19:22:50|702.66|694.86|702.77|694.97|703.03|695.23|702.66|694.86|14
1656271380000|2022-06-26 19:23:00|702.79|694.99|702.81|695.01|702.83|695.03|702.68|694.88|18
1656271390000|2022-06-26 19:23:10|702.72|694.92|702.78|694.98|702.79|694.99|702.68|694.88|9
1656271400000|2022-06-26 19:23:20|702.76|694.96|702.8|695|702.81|695.01|702.74|694.94|8
1656271410000|2022-06-26 19:23:30|702.78|694.98|702.66|694.86|702.89|695.09|702.64|694.84|23
1656271420000|2022-06-26 19:23:40|702.64|694.84|702.58|694.78|702.74|694.94|702.58|694.78|13
1656271430000|2022-06-26 19:23:50|702.64|694.84|702.73|694.93|702.75|694.95|702.64|694.84|13
1656271440000|2022-06-26 19:24:00|702.75|694.95|702.66|694.86|702.76|694.96|702.61|694.81|19
1656271450000|2022-06-26 19:24:10|702.67|694.87|702.55|694.75|702.78|694.98|702.55|694.75|14
1656271460000|2022-06-26 19:24:20|702.58|694.78|702.65|694.85|702.67|694.87|702.57|694.77|17
1656271470000|2022-06-26 19:24:30|702.7|694.9|703.43|694.13|703.45|694.9|702.49|693.94|18
1656271480000|2022-06-26 19:24:40|703.42|694.12|703.38|694.08|703.52|694.22|703.24|693.94|25
1656271490000|2022-06-26 19:24:50|703.37|694.07|703.4|694.1|703.44|694.14|703.29|693.99|20
1656271500000|2022-06-26 19:25:00|703.39|694.09|703.36|694.06|703.52|694.22|703.29|693.99|22
1656271510000|2022-06-26 19:25:10|703.37|694.07|703.37|694.07|703.52|694.22|703.36|694.06|20
1656271520000|2022-06-26 19:25:20|703.4|694.1|703.5|694.2|703.51|694.21|703.37|694.07|17
1656271530000|2022-06-26 19:25:30|703.49|694.19|703.77|694.47|703.86|694.56|703.35|694.05|16
1656271540000|2022-06-26 19:25:40|703.78|694.48|703.37|694.07|703.84|694.54|703.36|694.06|18
1656271550000|2022-06-26 19:25:50|703.35|694.05|703.42|694.12|703.43|694.13|703.33|694.03|16
1656271560000|2022-06-26 19:26:00|703.41|694.11|704.39|695.09|704.39|695.09|703.37|694.07|25
1656271570000|2022-06-26 19:26:10|704.45|695.15|704.06|694.76|704.48|695.18|703.67|694.37|31
1656271580000|2022-06-26 19:26:20|704.07|694.77|704.08|694.78|704.1|694.8|703.83|694.53|19
1656271590000|2022-06-26 19:26:30|704.03|694.73|704.09|694.79|704.09|694.79|703.85|694.55|23
1656271600000|2022-06-26 19:26:40|704.06|694.76|704|694.7|704.06|694.76|703.75|694.45|27
1656271610000|2022-06-26 19:26:50|703.99|694.69|703.18|693.88|703.99|694.69|703.09|693.79|25
1656271620000|2022-06-26 19:27:00|703.2|693.9|703.06|693.76|703.2|693.9|703.06|693.76|20
1656271630000|2022-06-26 19:27:10|703.08|693.78|703.23|693.93|703.23|693.93|702.99|693.69|19
1656271640000|2022-06-26 19:27:20|703.21|693.91|703.2|693.9|703.23|693.93|703.16|693.86|17
1656271650000|2022-06-26 19:27:30|703.19|693.89|703.13|693.83|703.21|693.91|703.08|693.78|16
1656271660000|2022-06-26 19:27:40|703.15|693.85|703.23|693.93|703.25|693.95|703.13|693.83|20
1656271670000|2022-06-26 19:27:50|703.22|693.92|703.2|693.9|703.23|693.93|703.11|693.81|18
1656271680000|2022-06-26 19:28:00|703.19|693.89|703.12|693.82|703.2|693.9|703.07|693.77|27
1656271690000|2022-06-26 19:28:10|703.16|693.86|703.27|693.97|703.29|693.99|703.12|693.82|18
1656271700000|2022-06-26 19:28:20|703.17|693.87|703.19|693.89|703.21|693.91|703.12|693.82|20
1656271710000|2022-06-26 19:28:30|703.18|693.88|703.22|693.92|703.22|693.92|703.11|693.81|22
1656271720000|2022-06-26 19:28:40|703.21|693.91|703.2|693.9|703.22|693.92|703.1|693.8|20
1656271730000|2022-06-26 19:28:50|703.19|693.89|703.16|693.86|703.22|693.92|703.11|693.81|19
1656271740000|2022-06-26 19:29:00|703.13|693.83|703.15|693.85|703.22|693.92|703.12|693.82|20
1656271750000|2022-06-26 19:29:10|703.1|693.8|703.09|693.79|703.22|693.92|702.94|693.64|20
1656271760000|2022-06-26 19:29:20|703.08|693.78|703.06|693.76|703.23|693.93|702.99|693.69|17
1656271770000|2022-06-26 19:29:30|703.1|693.8|703.13|693.83|703.2|693.9|702.99|693.69|23
1656271780000|2022-06-26 19:29:40|703.1|693.8|703.04|693.74|703.18|693.88|703.02|693.72|16
1656271790000|2022-06-26 19:29:50|703.05|693.75|703.23|693.93|703.34|694.04|702.99|693.69|23
1656271800000|2022-06-26 19:30:00|703.24|693.94|703.3|694|703.4|694.1|703.16|693.86|22
1656271810000|2022-06-26 19:30:10|703.32|694.02|703.06|693.76|703.38|694.08|702.98|693.68|22
1656271820000|2022-06-26 19:30:20|703.05|693.75|703.22|693.92|703.32|694.02|703.04|693.74|18
1656271830000|2022-06-26 19:30:30|703.23|693.93|703.03|693.73|703.34|694.04|703|693.7|22
1656271840000|2022-06-26 19:30:40|703.08|693.78|703.01|693.71|703.12|693.82|703|693.7|18
1656271850000|2022-06-26 19:30:50|703.05|693.75|703.4|694.1|703.4|694.1|703.01|693.71|20
1656271860000|2022-06-26 19:31:00|703.38|694.08|703.76|694.46|703.84|694.54|703.34|694.04|19
1656271870000|2022-06-26 19:31:10|703.78|694.48|703.93|694.63|704|694.7|703.69|694.39|10
1656271880000|2022-06-26 19:31:20|703.76|694.46|703.84|694.54|703.93|694.63|703.69|694.39|10
1656271890000|2022-06-26 19:31:30|703.88|694.58|703.86|694.56|703.92|694.62|703.72|694.42|19
1656271900000|2022-06-26 19:31:40|703.81|694.51|703.26|693.96|703.81|694.51|703.23|693.93|19
1656271910000|2022-06-26 19:31:50|703.25|693.95|703.68|694.38|703.7|694.4|703.25|693.95|15
1656271920000|2022-06-26 19:32:00|703.72|694.42|703.17|693.87|703.72|694.42|703.17|693.87|18
1656271930000|2022-06-26 19:32:10|703.18|693.88|703.04|693.74|703.22|693.92|703.04|693.74|19
1656271940000|2022-06-26 19:32:20|703.01|693.71|702.97|693.67|703.01|693.71|702.83|693.53|23
1656271950000|2022-06-26 19:32:30|702.96|693.66|702.77|693.47|702.96|693.66|702.77|693.47|14
1656271960000|2022-06-26 19:32:40|702.76|693.46|702.73|693.43|702.85|693.55|702.73|693.43|23
1656271970000|2022-06-26 19:32:50|702.82|693.52|702.88|693.58|702.93|693.63|702.8|693.5|21
1656271980000|2022-06-26 19:33:00|702.89|693.59|702.78|693.48|703.09|693.79|702.77|693.47|22
1656271990000|2022-06-26 19:33:10|702.79|693.49|702.72|693.42|702.86|693.56|702.72|693.42|16
1656272000000|2022-06-26 19:33:20|702.7|693.4|702.75|693.45|702.88|693.58|702.7|693.4|14
1656272010000|2022-06-26 19:33:30|702.72|693.42|702.72|693.42|702.88|693.58|702.72|693.42|19
1656272020000|2022-06-26 19:33:40|702.69|693.39|702.76|693.46|702.84|693.54|702.38|693.08|22
1656272030000|2022-06-26 19:33:50|702.77|693.47|703.01|693.71|703.1|693.8|702.77|693.47|22
1656272040000|2022-06-26 19:34:00|703.03|693.73|702.87|693.57|703.04|693.74|702.77|693.47|18
1656272050000|2022-06-26 19:34:10|702.89|693.59|702.99|693.69|703.08|693.78|702.78|693.48|19
1656272060000|2022-06-26 19:34:20|703.01|693.71|702.74|693.44|703.1|693.8|702.73|693.43|17
1656272070000|2022-06-26 19:34:30|702.73|693.43|702.79|693.49|702.79|693.49|702.33|693.03|13
1656272080000|2022-06-26 19:34:40|702.77|693.47|702.66|693.36|702.78|693.48|702.59|693.29|23
1656272090000|2022-06-26 19:34:50|702.67|693.37|702.8|693.5|702.85|693.55|702.67|693.37|25
1656272100000|2022-06-26 19:35:00|702.81|693.51|702.33|693.03|702.81|693.51|702.15|692.85|23
1656272110000|2022-06-26 19:35:10|702.34|693.04|702.72|693.42|702.78|693.48|702.31|693.01|21
1656272120000|2022-06-26 19:35:20|702.71|693.41|702.59|693.29|702.73|693.43|702.59|693.29|20
1656272130000|2022-06-26 19:35:30|702.57|693.27|702.62|693.32|702.67|693.37|702.57|693.27|23
1656272140000|2022-06-26 19:35:40|702.65|693.35|702.7|693.4|702.72|693.42|702.65|693.35|14
1656272150000|2022-06-26 19:35:50|702.71|693.41|702.73|693.43|702.73|693.43|702.69|693.39|16
1656272160000|2022-06-26 19:36:00|702.74|693.44|702.74|693.44|702.79|693.49|702.7|693.4|19
1656272170000|2022-06-26 19:36:10|702.75|693.45|702.81|693.51|702.82|693.52|702.73|693.43|19
1656272180000|2022-06-26 19:36:20|702.82|693.52|702.96|693.66|703.05|693.75|702.82|693.52|28
1656272190000|2022-06-26 19:36:30|702.94|693.64|702.94|693.64|703|693.7|702.92|693.62|19
1656272200000|2022-06-26 19:36:40|702.93|693.63|703.06|693.76|703.09|693.79|702.93|693.63|24
1656272210000|2022-06-26 19:36:50|703.11|693.81|703.08|693.78|703.4|694.1|703.08|693.78|18
1656272220000|2022-06-26 19:37:00|703.06|693.76|703.13|693.83|703.21|693.91|703.06|693.76|13
1656272230000|2022-06-26 19:37:10|703.12|693.82|703.11|693.81|703.2|693.9|703.04|693.74|23
1656272240000|2022-06-26 19:37:20|703.1|693.8|703.15|693.85|703.17|693.87|703.07|693.77|17
1656272250000|2022-06-26 19:37:30|703.11|693.81|702.99|693.69|703.18|693.88|702.99|693.69|14
1656272260000|2022-06-26 19:37:40|702.97|693.67|703.1|693.8|703.18|693.88|702.97|693.67|21
1656272270000|2022-06-26 19:37:50|703.13|693.83|703.12|693.82|703.16|693.86|703.07|693.77|16
1656272280000|2022-06-26 19:38:00|703.11|693.81|702.75|693.45|703.11|693.81|702.73|693.43|16
1656272290000|2022-06-26 19:38:10|702.74|693.44|702.81|693.51|702.82|693.52|702.73|693.43|18
1656272300000|2022-06-26 19:38:20|702.78|693.48|702.66|693.36|702.78|693.48|702.65|693.35|22
1656272310000|2022-06-26 19:38:30|702.67|693.37|703.01|693.71|703.01|693.71|702.65|693.35|26
1656272320000|2022-06-26 19:38:40|703.04|693.74|703.07|693.77|703.08|693.78|702.97|693.67|15
1656272330000|2022-06-26 19:38:50|703.06|693.76|703.09|693.79|703.15|693.85|702.97|693.67|23
1656272340000|2022-06-26 19:39:00|703.08|693.78|703.08|693.78|703.14|693.84|703.01|693.71|14
1656272350000|2022-06-26 19:39:10|703.09|693.79|703.66|694.36|703.73|694.43|703.08|693.78|17
1656272360000|2022-06-26 19:39:20|703.7|694.4|703.26|693.96|703.76|694.46|703.19|693.89|26
1656272370000|2022-06-26 19:39:30|703.25|693.95|703.19|693.89|703.26|693.96|703.02|693.72|21
1656272380000|2022-06-26 19:39:40|703.18|693.88|703.15|693.85|703.24|693.94|703.1|693.8|15
1656272390000|2022-06-26 19:39:50|703.18|693.88|702.97|693.67|703.18|693.88|702.96|693.66|18
1656272400000|2022-06-26 19:40:00|702.98|693.68|702.99|693.69|703.17|693.87|702.95|693.65|20
1656272410000|2022-06-26 19:40:10|702.98|693.68|702.94|693.64|702.99|693.69|702.84|693.54|23
1656272420000|2022-06-26 19:40:20|702.95|693.65|703.05|693.75|703.06|693.76|702.9|693.6|22
1656272430000|2022-06-26 19:40:30|703.02|693.72|702.95|693.65|703.02|693.72|702.89|693.59|18
1656272440000|2022-06-26 19:40:40|702.96|693.66|702.98|693.68|702.99|693.69|702.93|693.63|20
1656272450000|2022-06-26 19:40:50|702.99|693.69|702.96|693.66|703.02|693.72|702.92|693.62|20
1656272460000|2022-06-26 19:41:00|702.97|693.67|702.96|693.66|703.04|693.74|702.86|693.56|18
1656272470000|2022-06-26 19:41:10|702.95|693.65|702.92|693.62|702.96|693.66|702.86|693.56|21
1656272480000|2022-06-26 19:41:20|702.87|693.57|702.91|693.61|702.99|693.69|702.87|693.57|20
1656272490000|2022-06-26 19:41:30|702.94|693.64|702.95|693.65|703.06|693.76|702.93|693.63|26
1656272500000|2022-06-26 19:41:40|702.91|693.61|702.86|693.56|702.95|693.65|702.82|693.52|20
1656272510000|2022-06-26 19:41:50|702.83|693.53|702.86|693.56|702.93|693.63|702.82|693.52|19
1656272520000|2022-06-26 19:42:00|702.84|693.54|702.82|693.52|702.9|693.6|702.8|693.5|20
1656272530000|2022-06-26 19:42:10|702.83|693.53|702.82|693.52|702.9|693.6|702.81|693.51|18
1656272540000|2022-06-26 19:42:20|702.81|693.51|702.91|693.61|702.92|693.62|702.78|693.48|15
1656272550000|2022-06-26 19:42:30|702.88|693.58|702.94|693.64|702.94|693.64|702.74|693.44|21
1656272560000|2022-06-26 19:42:40|702.92|693.62|702.88|693.58|703.01|693.71|702.84|693.54|19
1656272570000|2022-06-26 19:42:50|702.86|693.56|702.89|693.59|702.94|693.64|702.85|693.55|19
1656272580000|2022-06-26 19:43:00|702.9|693.6|703.18|693.88|703.18|693.88|702.75|693.45|22
1656272590000|2022-06-26 19:43:10|703.17|693.87|702.31|693.01|703.23|693.93|702.31|693.01|22
1656272600000|2022-06-26 19:43:20|702.33|693.03|702.22|692.92|702.33|693.03|702.21|692.91|19
1656272610000|2022-06-26 19:43:30|702.21|692.91|701.94|692.64|702.21|692.91|701.92|692.62|21
1656272620000|2022-06-26 19:43:40|701.95|692.65|701.83|692.53|702.16|692.86|701.83|692.53|22
1656272630000|2022-06-26 19:43:50|701.84|692.54|701.81|692.51|701.94|692.64|701.74|692.44|21
1656272640000|2022-06-26 19:44:00|701.73|692.43|701.78|692.48|701.88|692.58|701.73|692.43|22
1656272650000|2022-06-26 19:44:10|701.8|692.5|701.79|692.49|701.92|692.62|701.76|692.46|19
1656272660000|2022-06-26 19:44:20|701.77|692.47|701.35|692.05|701.93|692.63|701.35|692.05|23
1656272670000|2022-06-26 19:44:30|701.34|692.04|701.32|692.02|701.41|692.11|701.19|691.89|23
1656272680000|2022-06-26 19:44:40|701.3|692|701.33|692.03|701.39|692.09|701.21|691.91|20
1656272690000|2022-06-26 19:44:50|701.15|691.85|700.89|691.59|701.15|691.85|700.84|691.54|28
1656272700000|2022-06-26 19:45:00|700.9|691.6|700.84|691.54|701.04|691.74|700.76|691.46|28
1656272710000|2022-06-26 19:45:10|700.86|691.56|700.9|691.6|701.07|691.77|700.83|691.53|22
1656272720000|2022-06-26 19:45:20|700.79|691.49|700.97|691.67|701.09|691.79|700.77|691.47|18
1656272730000|2022-06-26 19:45:30|700.96|691.66|700.83|691.53|701.13|691.83|700.83|691.53|21
1656272740000|2022-06-26 19:45:40|700.81|691.51|700.83|691.53|701.01|691.71|700.81|691.51|20
1656272750000|2022-06-26 19:45:50|700.84|691.54|700.91|691.61|701.04|691.74|700.84|691.54|21
1656272760000|2022-06-26 19:46:00|700.89|691.59|701.5|692.2|701.64|692.34|700.89|691.59|20
1656272770000|2022-06-26 19:46:10|701.32|692.02|701.84|692.54|701.87|692.57|701.32|692.02|28
1656272780000|2022-06-26 19:46:20|701.83|692.53|701.5|692.2|701.83|692.53|701.5|692.2|20
1656272790000|2022-06-26 19:46:30|701.47|692.17|701.62|692.32|701.65|692.35|701.45|692.15|20
1656272800000|2022-06-26 19:46:40|701.47|692.17|701.78|692.48|701.8|692.5|701.41|692.11|18
1656272810000|2022-06-26 19:46:50|701.77|692.47|701.74|692.44|701.78|692.48|701.71|692.41|18
1656272820000|2022-06-26 19:47:00|701.75|692.45|701.73|692.43|701.79|692.49|701.46|692.16|28
1656272830000|2022-06-26 19:47:10|701.8|692.5|701.75|692.45|701.87|692.57|701.61|692.31|22
1656272840000|2022-06-26 19:47:20|701.77|692.47|702.52|693.22|702.73|693.43|701.77|692.47|24
1656272850000|2022-06-26 19:47:30|702.56|693.26|702.75|693.45|702.88|693.58|702.56|693.26|22
1656272860000|2022-06-26 19:47:40|702.74|693.44|702.67|693.37|702.88|693.58|702.61|693.31|25
1656272870000|2022-06-26 19:47:50|702.71|693.41|702.86|693.56|703.02|693.72|702.7|693.4|27
1656272880000|2022-06-26 19:48:00|702.94|693.64|703.06|693.76|703.14|693.84|702.88|693.58|20
1656272890000|2022-06-26 19:48:10|703.03|693.73|703.05|693.75|703.22|693.92|703.02|693.72|20
1656272900000|2022-06-26 19:48:20|703.06|693.76|703.11|693.81|703.24|693.94|702.99|693.69|24
1656272910000|2022-06-26 19:48:30|703.08|693.78|703.2|693.9|703.22|693.92|703.06|693.76|21
1656272920000|2022-06-26 19:48:40|703.16|693.86|702.99|693.69|703.16|693.86|702.99|693.69|19
1656272930000|2022-06-26 19:48:50|703|693.7|703.11|693.81|703.15|693.85|702.95|693.65|16
1656272940000|2022-06-26 19:49:00|703.12|693.82|703.12|693.82|703.19|693.89|702.98|693.68|22
1656272950000|2022-06-26 19:49:10|703.06|693.76|703.16|693.86|703.19|693.89|702.91|693.61|22
1656272960000|2022-06-26 19:49:20|703.18|693.88|703.25|693.95|703.27|693.97|703.12|693.82|15
1656272970000|2022-06-26 19:49:30|703.24|693.94|703.46|694.16|703.46|694.16|703.14|693.84|21
1656272980000|2022-06-26 19:49:40|703.45|694.15|703.19|693.89|703.49|694.19|703.11|693.81|25
1656272990000|2022-06-26 19:49:50|703.18|693.88|703.22|693.92|703.23|693.93|703.09|693.79|14
1656273000000|2022-06-26 19:50:00|703.19|693.89|702.65|693.35|703.21|693.91|702.65|693.35|14
1656273010000|2022-06-26 19:50:10|702.86|693.56|702.15|692.85|702.88|693.58|702.15|692.85|21
1656273020000|2022-06-26 19:50:20|702.16|692.86|702.01|692.71|702.16|692.86|701.95|692.65|19
1656273030000|2022-06-26 19:50:30|702|692.7|702.12|692.82|702.18|692.88|701.96|692.66|20
1656273040000|2022-06-26 19:50:40|702.08|692.78|702.64|693.34|702.64|693.34|702.05|692.75|24
1656273050000|2022-06-26 19:50:50|702.66|693.36|704.18|694.88|704.18|694.88|702.66|693.36|24
1656273060000|2022-06-26 19:51:00|704.17|694.87|704.13|694.83|704.17|694.87|703.78|694.48|19
1656273070000|2022-06-26 19:51:10|704.11|694.81|704.08|694.78|704.61|695.31|703.88|694.58|26
1656273080000|2022-06-26 19:51:20|704.09|694.79|704.21|694.91|704.23|694.93|703.98|694.68|25
1656273090000|2022-06-26 19:51:30|704.2|694.9|704.9|695.6|704.99|695.69|704.13|694.83|31
1656273100000|2022-06-26 19:51:40|705.02|695.72|704.55|695.25|705.04|695.74|704.28|694.98|26
1656273110000|2022-06-26 19:51:50|704.56|695.26|704.98|695.68|705.06|695.76|704.56|695.26|23
1656273120000|2022-06-26 19:52:00|704.92|695.62|705.46|696.16|705.48|696.18|704.92|695.62|24
1656273130000|2022-06-26 19:52:10|705.5|696.2|704.88|695.58|705.5|696.2|704.87|695.57|24
1656273140000|2022-06-26 19:52:20|704.93|695.63|704.84|695.54|704.93|695.63|704.65|695.35|18
1656273150000|2022-06-26 19:52:30|704.87|695.57|704.14|694.84|704.94|695.64|704.12|694.82|28
1656273160000|2022-06-26 19:52:40|704.13|694.83|704.19|694.89|704.29|694.99|704.09|694.79|20
1656273170000|2022-06-26 19:52:50|704.18|694.88|704.82|695.52|704.82|695.52|704.17|694.87|19
1656273180000|2022-06-26 19:53:00|704.73|695.43|704.73|695.43|704.79|695.49|704.7|695.4|32
1656273190000|2022-06-26 19:53:10|704.72|695.42|704.79|695.49|704.81|695.51|704.63|695.33|18
1656273200000|2022-06-26 19:53:20|704.71|695.41|704.74|695.44|704.89|695.59|704.66|695.36|20
1656273210000|2022-06-26 19:53:30|704.91|695.61|705.46|696.16|705.46|696.16|704.75|695.45|19
1656273220000|2022-06-26 19:53:40|705.47|696.17|705.16|695.86|705.48|696.18|705.03|695.73|22
1656273230000|2022-06-26 19:53:50|705.14|695.84|705.15|695.85|705.2|695.9|705.14|695.84|16
1656273240000|2022-06-26 19:54:00|705.14|695.84|705.13|695.83|705.2|695.9|705.1|695.8|20
1656273250000|2022-06-26 19:54:10|705.14|695.84|705.16|695.86|705.19|695.89|705.11|695.81|14
1656273260000|2022-06-26 19:54:20|705.17|695.87|705.12|695.82|705.17|695.87|704.95|695.65|16
1656273270000|2022-06-26 19:54:30|705.11|695.81|705.09|695.79|705.13|695.83|704.9|695.6|25
1656273280000|2022-06-26 19:54:40|705.08|695.78|704.3|695|705.11|695.81|704.3|695|25
1656273290000|2022-06-26 19:54:50|704.28|694.98|704.03|694.73|704.3|695|704.03|694.73|23
1656273300000|2022-06-26 19:55:00|704.23|694.93|704.39|695.09|704.39|695.09|704.13|694.83|23
1656273310000|2022-06-26 19:55:10|704.37|695.07|704.17|694.87|704.55|695.25|704.16|694.86|23
1656273320000|2022-06-26 19:55:20|704.18|694.88|704.25|694.95|704.36|695.06|704.16|694.86|24
1656273330000|2022-06-26 19:55:30|704.28|694.98|705.03|695.73|705.03|695.73|704.17|694.87|21
1656273340000|2022-06-26 19:55:40|705.06|695.76|704.91|695.61|705.06|695.76|704.91|695.61|20
1656273350000|2022-06-26 19:55:50|704.94|695.64|705|695.7|705.04|695.74|704.94|695.64|16
1656273360000|2022-06-26 19:56:00|704.98|695.68|705.09|695.79|705.16|695.86|704.97|695.67|21
1656273370000|2022-06-26 19:56:10|705.1|695.8|705.1|695.8|705.12|695.82|705.01|695.71|22
1656273380000|2022-06-26 19:56:20|705.05|695.75|705.08|695.78|705.16|695.86|705.05|695.75|13
1656273390000|2022-06-26 19:56:30|705.09|695.79|705.06|695.76|705.2|695.9|705.03|695.73|19
1656273400000|2022-06-26 19:56:40|705.01|695.71|705.11|695.81|705.13|695.83|704.96|695.66|22
1656273410000|2022-06-26 19:56:50|705.1|695.8|705.12|695.82|705.12|695.82|705.09|695.79|8
1656273420000|2022-06-26 19:57:00|705.11|695.81|705.08|695.78|705.12|695.82|705.08|695.78|6
1656273430000|2022-06-26 19:57:10|705.06|695.76|705.07|695.77|705.1|695.8|705.05|695.75|7
1656273440000|2022-06-26 19:57:20|705.04|695.74|704.97|695.67|705.04|695.74|704.85|695.55|11
1656273450000|2022-06-26 19:57:30|704.96|695.66|704.86|695.56|704.97|695.67|704.84|695.54|13
1656273460000|2022-06-26 19:57:40|704.91|695.61|704.95|695.65|704.95|695.65|704.62|695.32|23
1656273470000|2022-06-26 19:57:50|704.91|695.61|704.92|695.62|704.95|695.65|704.91|695.61|7
1656273480000|2022-06-26 19:58:00|705.01|695.71|705.06|695.76|705.09|695.79|704.99|695.69|8
1656273490000|2022-06-26 19:58:10|705.05|695.75|704.91|695.61|705.11|695.81|704.87|695.57|20
1656273500000|2022-06-26 19:58:20|704.94|695.64|705.04|695.74|705.08|695.78|704.94|695.64|16
1656273510000|2022-06-26 19:58:30|704.97|695.67|704.98|695.68|705|695.7|704.73|695.43|13
1656273520000|2022-06-26 19:58:40|704.99|695.69|704.81|695.51|704.99|695.69|704.81|695.51|7
1656273530000|2022-06-26 19:58:50|704.83|695.53|705.08|695.78|705.32|696.02|704.83|695.53|23
1656273540000|2022-06-26 19:59:00|705.09|695.79|704.97|695.67|705.22|695.92|704.97|695.67|15
1656273550000|2022-06-26 19:59:10|704.95|695.65|704.44|695.14|704.98|695.68|704.44|695.14|11
1656273560000|2022-06-26 19:59:20|704.43|695.13|704.19|694.89|704.44|695.14|704.19|694.89|12
1656273570000|2022-06-26 19:59:30|704.16|694.86|704.55|695.25|704.56|695.26|704.16|694.86|8
1656273580000|2022-06-26 19:59:40|704.57|695.27|704.56|695.26|704.59|695.29|704.55|695.25|6
1656273590000|2022-06-26 19:59:50|704.54|695.24|704.64|695.34|704.68|695.38|704.52|695.22|13
1656273600000|2022-06-26 20:00:00|704.65|695.35|704.6|695.3|704.67|695.37|704.36|695.06|19
1656273610000|2022-06-26 20:00:10|704.62|695.32|704.8|695.5|704.81|695.51|704.14|694.84|27
1656273620000|2022-06-26 20:00:20|704.81|695.51|704.8|695.5|704.82|695.52|704.71|695.41|15
1656273630000|2022-06-26 20:00:30|704.81|695.51|704.85|695.55|704.85|695.55|704.79|695.49|6
1656273640000|2022-06-26 20:00:40|704.86|695.56|704.8|695.5|704.87|695.57|704.79|695.49|9
1656273650000|2022-06-26 20:00:50|704.79|695.49|704.92|695.62|704.98|695.68|704.78|695.48|11
1656273660000|2022-06-26 20:01:00|704.88|695.58|704.85|695.55|704.96|695.66|704.83|695.53|15
1656273670000|2022-06-26 20:01:10|704.93|695.63|705.32|696.02|705.43|696.13|704.93|695.63|24
1656273680000|2022-06-26 20:01:20|705.33|696.03|705.07|695.77|705.33|696.03|704.97|695.67|19
1656273690000|2022-06-26 20:01:30|705.08|695.78|705.22|695.92|705.23|695.93|705.08|695.78|11
1656273700000|2022-06-26 20:01:40|705.23|695.93|705.22|695.92|705.24|695.94|705.21|695.91|6
1656273710000|2022-06-26 20:01:50|705.25|695.95|705.4|696.1|705.61|696.31|705.25|695.95|13
1656273720000|2022-06-26 20:02:00|705.43|696.13|705.27|695.97|705.54|696.24|705.2|695.9|14
1656273730000|2022-06-26 20:02:10|705.25|695.95|705.18|695.88|705.27|695.97|705.12|695.82|19
1656273740000|2022-06-26 20:02:20|705.19|695.89|705.6|696.3|705.63|696.33|705.18|695.88|16
1656273750000|2022-06-26 20:02:30|705.62|696.32|705.65|696.35|705.66|696.36|705.22|695.92|29
1656273760000|2022-06-26 20:02:40|705.66|696.36|705.37|696.07|705.67|696.37|705.3|696|22
1656273770000|2022-06-26 20:02:50|705.42|696.12|705.6|696.3|705.7|696.4|705.42|696.12|17
1656273780000|2022-06-26 20:03:00|705.67|696.37|705.96|696.66|705.97|696.67|705.45|696.15|24
1656273790000|2022-06-26 20:03:10|705.97|696.67|705.92|696.62|705.99|696.69|705.84|696.54|17
1656273800000|2022-06-26 20:03:20|705.93|696.63|705.93|696.63|705.98|696.68|705.91|696.61|10
1656273810000|2022-06-26 20:03:30|705.92|696.62|705.85|696.55|705.93|696.63|705.85|696.55|10
1656273820000|2022-06-26 20:03:40|705.84|696.54|705.32|696.02|705.87|696.57|705.26|695.96|17
1656273830000|2022-06-26 20:03:50|705.33|696.03|705.75|696.45|705.75|696.45|705.31|696.01|22
1656273840000|2022-06-26 20:04:00|705.76|696.46|705.93|696.63|705.94|696.64|705.74|696.44|11
1656273850000|2022-06-26 20:04:10|705.92|696.62|705.75|696.45|706.01|696.71|705.75|696.45|10
1656273860000|2022-06-26 20:04:20|705.74|696.44|705.88|696.58|705.92|696.62|705.74|696.44|13
1656273870000|2022-06-26 20:04:30|705.87|696.57|705.79|696.49|705.88|696.58|705.76|696.46|10
1656273880000|2022-06-26 20:04:40|705.78|696.48|705.7|696.4|705.79|696.49|705.38|696.08|16
1656273890000|2022-06-26 20:04:50|705.71|696.41|705.88|696.58|705.88|696.58|705.7|696.4|17
1656273900000|2022-06-26 20:05:00|705.91|696.61|705.94|696.64|705.97|696.67|705.91|696.61|6
1656273910000|2022-06-26 20:05:10|705.96|696.66|705.85|696.55|706.04|696.74|705.82|696.52|19
1656273920000|2022-06-26 20:05:20|705.84|696.54|705.86|696.56|705.86|696.56|705.83|696.53|5
1656273930000|2022-06-26 20:05:30|705.85|696.55|705.84|696.54|705.85|696.55|705.82|696.52|7
1656273940000|2022-06-26 20:05:40|705.85|696.55|705.84|696.54|705.86|696.56|705.83|696.53|9
1656273950000|2022-06-26 20:05:50|705.83|696.53|706.05|696.75|706.06|696.76|705.83|696.53|12
1656273960000|2022-06-26 20:06:00|706|696.7|707.02|697.72|707.02|697.72|706|696.7|20
1656273970000|2022-06-26 20:06:10|707.17|697.87|707.69|698.39|707.69|698.39|707.14|697.84|36
1656273980000|2022-06-26 20:06:20|707.67|698.37|707.13|697.83|707.75|698.45|707.01|697.71|28
1656273990000|2022-06-26 20:06:30|707.14|697.84|707.64|698.34|707.64|698.34|707.13|697.83|18
1656274000000|2022-06-26 20:06:40|707.63|698.33|707.39|698.09|707.64|698.34|707.24|697.94|16
1656274010000|2022-06-26 20:06:50|707.4|698.1|707.69|698.39|707.69|698.39|707.36|698.06|24
1656274020000|2022-06-26 20:07:00|707.67|698.37|707.64|698.34|707.77|698.47|707.43|698.13|16
1656274030000|2022-06-26 20:07:10|707.65|698.35|707.74|698.44|707.74|698.44|707.62|698.32|22
1656274040000|2022-06-26 20:07:20|707.76|698.46|707.79|698.49|707.92|698.62|707.76|698.46|17
1656274050000|2022-06-26 20:07:30|707.76|698.46|707.9|698.6|707.94|698.64|707.76|698.46|10
1656274060000|2022-06-26 20:07:40|707.89|698.59|707.93|698.63|707.93|698.63|707.88|698.58|8
1656274070000|2022-06-26 20:07:50|707.95|698.65|708|698.7|708|698.7|707.95|698.65|10
1656274080000|2022-06-26 20:08:00|708.08|698.78|707.98|698.68|708.1|698.8|707.98|698.68|13
1656274090000|2022-06-26 20:08:10|707.96|698.66|708.01|698.71|708.01|698.71|707.84|698.54|13
1656274100000|2022-06-26 20:08:20|708|698.7|707.87|698.57|708|698.7|707.87|698.57|6
1656274110000|2022-06-26 20:08:30|707.84|698.54|707.21|697.91|707.84|698.54|707.2|697.9|11
1656274120000|2022-06-26 20:08:40|707.22|697.92|707.67|698.37|707.68|698.38|707.21|697.91|16
1656274130000|2022-06-26 20:08:50|707.66|698.36|707.66|698.36|707.66|698.36|707.66|698.36|1
1656274140000|2022-06-26 20:09:00|707.64|698.34|707.85|698.55|707.85|698.55|707.64|698.34|15
1656274150000|2022-06-26 20:09:10|707.83|698.53|707.84|698.54|707.85|698.55|707.73|698.43|8
1656274160000|2022-06-26 20:09:20|707.85|698.55|707.79|698.49|707.85|698.55|707.71|698.41|8
1656274170000|2022-06-26 20:09:30|707.81|698.51|707.77|698.47|707.81|698.51|707.75|698.45|7
1656274180000|2022-06-26 20:09:40|707.72|698.42|707.72|698.42|707.72|698.42|707.72|698.42|1
1656274190000|2022-06-26 20:09:50|707.74|698.44|707.75|698.45|707.75|698.45|707.71|698.41|7
1656274200000|2022-06-26 20:10:00|707.77|698.47|707.73|698.43|707.77|698.47|707.63|698.33|15
1656274210000|2022-06-26 20:10:10|707.7|698.4|707.61|698.31|707.73|698.43|707.59|698.29|12
1656274220000|2022-06-26 20:10:20|707.63|698.33|707.83|698.53|707.84|698.54|707.63|698.33|9
1656274230000|2022-06-26 20:10:30|707.84|698.54|707.91|698.61|707.91|698.61|707.76|698.46|7
1656274240000|2022-06-26 20:10:40|707.94|698.64|707.86|698.56|707.94|698.64|707.83|698.53|7
1656274250000|2022-06-26 20:10:50|707.82|698.52|707.82|698.52|707.84|698.54|707.81|698.51|8
1656274260000|2022-06-26 20:11:00|707.83|698.53|707.87|698.57|707.9|698.6|707.8|698.5|9
1656274270000|2022-06-26 20:11:10|707.9|698.6|708.01|698.71|708.12|698.82|707.89|698.59|13
1656274280000|2022-06-26 20:11:20|708.02|698.72|708.78|699.48|708.78|699.48|708.02|698.72|23
1656274290000|2022-06-26 20:11:30|709.04|699.74|709.02|699.72|709.07|699.77|708.98|699.68|15
1656274300000|2022-06-26 20:11:40|709|699.7|708.25|698.95|709.03|699.73|708.24|698.94|18
1656274310000|2022-06-26 20:11:50|708.24|698.94|707.94|698.64|708.24|698.94|707.94|698.64|13
1656274320000|2022-06-26 20:12:00|707.96|698.66|707.74|698.44|707.96|698.66|707.29|697.99|21
1656274330000|2022-06-26 20:12:10|707.75|698.45|707.35|698.05|707.76|698.46|707.34|698.04|18
1656274340000|2022-06-26 20:12:20|707.34|698.04|707.28|697.98|707.34|698.04|707.26|697.96|13
1656274350000|2022-06-26 20:12:30|707.26|697.96|707.19|697.89|707.26|697.96|707.19|697.89|11
1656274360000|2022-06-26 20:12:40|707.22|697.92|707.2|697.9|707.22|697.92|707.2|697.9|7
1656274370000|2022-06-26 20:12:50|707.19|697.89|707.24|697.94|707.24|697.94|707.19|697.89|5
1656274380000|2022-06-26 20:13:00|707.25|697.95|707.24|697.94|707.31|698.01|707.21|697.91|20
1656274390000|2022-06-26 20:13:10|707.25|697.95|707.28|697.98|707.29|697.99|707.24|697.94|20
1656274400000|2022-06-26 20:13:20|707.27|697.97|707.62|698.32|707.62|698.32|707.26|697.96|17
1656274410000|2022-06-26 20:13:30|707.63|698.33|707.9|698.6|707.9|698.6|707.63|698.33|25
1656274420000|2022-06-26 20:13:40|707.89|698.59|708.03|698.73|708.06|698.76|707.89|698.59|19
1656274430000|2022-06-26 20:13:50|708.01|698.71|707.92|698.62|708.06|698.76|707.86|698.56|19
1656274440000|2022-06-26 20:14:00|707.93|698.63|707.3|698|707.93|698.63|707.27|697.97|16
1656274450000|2022-06-26 20:14:10|707.33|698.03|707.76|698.46|707.77|698.47|707.3|698|13
1656274460000|2022-06-26 20:14:20|707.77|698.47|707.87|698.57|707.93|698.63|707.71|698.41|19
1656274470000|2022-06-26 20:14:30|707.88|698.58|707.77|698.47|708.01|698.71|707.74|698.44|17
1656274480000|2022-06-26 20:14:40|707.76|698.46|707.84|698.54|707.89|698.59|707.76|698.46|20
1656274490000|2022-06-26 20:14:50|707.85|698.55|707.81|698.51|707.9|698.6|707.77|698.47|8
1656274500000|2022-06-26 20:15:00|707.8|698.5|707.35|698.05|707.8|698.5|707.34|698.04|14
1656274510000|2022-06-26 20:15:10|707.34|698.04|707.72|698.42|707.73|698.43|707.22|697.92|24
1656274520000|2022-06-26 20:15:20|707.7|698.4|707.26|697.96|707.7|698.4|707.16|697.86|22
1656274530000|2022-06-26 20:15:30|707.24|697.94|707.87|698.57|707.87|698.57|707.13|697.83|25
1656274540000|2022-06-26 20:15:40|707.86|698.56|707.75|698.45|707.86|698.56|707.74|698.44|25
1656274550000|2022-06-26 20:15:50|707.8|698.5|707.7|698.4|707.97|698.67|707.63|698.33|27
1656274560000|2022-06-26 20:16:00|707.69|698.39|707.65|698.35|707.73|698.43|707.53|698.23|21
1656274570000|2022-06-26 20:16:10|707.67|698.37|707.69|698.39|707.79|698.49|707.64|698.34|19
1656274580000|2022-06-26 20:16:20|707.68|698.38|707.5|698.2|707.7|698.4|707.44|698.14|18
1656274590000|2022-06-26 20:16:30|707.52|698.22|706.95|697.65|707.56|698.26|706.95|697.65|23
1656274600000|2022-06-26 20:16:40|707.02|697.72|707.04|697.74|707.19|697.89|706.79|697.49|21
1656274610000|2022-06-26 20:16:50|706.94|697.64|706.18|696.88|706.94|697.64|706.18|696.88|26
1656274620000|2022-06-26 20:17:00|706.17|696.87|705.86|696.56|706.22|696.92|705.81|696.51|19
1656274630000|2022-06-26 20:17:10|705.85|696.55|704.86|695.56|705.85|696.55|704.81|695.51|28
1656274640000|2022-06-26 20:17:20|704.81|695.51|704.94|695.64|705.35|696.05|704.76|695.46|31
1656274650000|2022-06-26 20:17:30|704.95|695.65|705.24|695.94|705.24|695.94|704.94|695.64|20
1656274660000|2022-06-26 20:17:40|705.23|695.93|705.57|696.27|705.57|696.27|705.04|695.74|28
1656274670000|2022-06-26 20:17:50|705.67|696.37|705.25|695.95|705.68|696.38|705.22|695.92|26
1656274680000|2022-06-26 20:18:00|705.16|695.86|705.09|695.79|705.26|695.96|705.09|695.79|19
1656274690000|2022-06-26 20:18:10|705.07|695.77|705.07|695.77|705.26|695.96|705.05|695.75|22
1656274700000|2022-06-26 20:18:20|705.13|695.83|705.53|696.23|705.61|696.31|705.13|695.83|21
1656274710000|2022-06-26 20:18:30|705.54|696.24|705.6|696.3|705.85|696.55|705.53|696.23|20
1656274720000|2022-06-26 20:18:40|705.61|696.31|705.23|695.93|705.92|696.62|705.23|695.93|24
1656274730000|2022-06-26 20:18:50|705.24|695.94|705.56|696.26|705.62|696.32|705.18|695.88|14
1656274740000|2022-06-26 20:19:00|705.48|696.18|705.24|695.94|705.48|696.18|705.12|695.82|18
1656274750000|2022-06-26 20:19:10|705.35|696.05|705.98|696.68|706.01|696.71|705.35|696.05|23
1656274760000|2022-06-26 20:19:20|705.9|696.6|705.81|696.51|706.01|696.71|705.72|696.42|18
1656274770000|2022-06-26 20:19:30|705.82|696.52|705.64|696.34|705.88|696.58|705.62|696.32|13
1656274780000|2022-06-26 20:19:40|705.65|696.35|705.9|696.6|705.91|696.61|705.65|696.35|20
1656274790000|2022-06-26 20:19:50|705.83|696.53|705.86|696.56|705.98|696.68|705.79|696.49|17
1656274800000|2022-06-26 20:20:00|705.87|696.57|705.85|696.55|706.06|696.76|705.85|696.55|23
1656274810000|2022-06-26 20:20:10|705.86|696.56|705.25|695.95|705.96|696.66|705.24|695.94|20
1656274820000|2022-06-26 20:20:20|705.26|695.96|705.78|696.48|705.78|696.48|705.23|695.93|18
1656274830000|2022-06-26 20:20:30|705.79|696.49|705.76|696.46|705.82|696.52|705.66|696.36|18
1656274840000|2022-06-26 20:20:40|705.77|696.47|704.88|695.58|705.77|696.47|704.87|695.57|26
1656274850000|2022-06-26 20:20:50|704.81|695.51|704.93|695.63|705.04|695.74|704.77|695.47|23
1656274860000|2022-06-26 20:21:00|704.94|695.64|705.05|695.75|705.1|695.8|704.83|695.53|18
1656274870000|2022-06-26 20:21:10|705.03|695.73|705|695.7|705.19|695.89|704.94|695.64|19
1656274880000|2022-06-26 20:21:20|704.94|695.64|705.04|695.74|705.18|695.88|704.94|695.64|18
1656274890000|2022-06-26 20:21:30|705.05|695.75|705.19|695.89|705.21|695.91|704.97|695.67|17
1656274900000|2022-06-26 20:21:40|705.18|695.88|705.12|695.82|705.2|695.9|704.99|695.69|17
1656274910000|2022-06-26 20:21:50|705.13|695.83|705.49|696.19|705.71|696.41|704.99|695.69|25
1656274920000|2022-06-26 20:22:00|705.53|696.23|705.68|696.38|705.88|696.58|705.53|696.23|20
1656274930000|2022-06-26 20:22:10|705.69|696.39|705.85|696.55|705.98|696.68|705.67|696.37|22
1656274940000|2022-06-26 20:22:20|705.84|696.54|705.84|696.54|706.03|696.73|705.83|696.53|18
1656274950000|2022-06-26 20:22:30|705.85|696.55|705.98|696.68|706.04|696.74|705.81|696.51|18
1656274960000|2022-06-26 20:22:40|706.01|696.71|706.82|697.52|706.82|697.52|706.01|696.71|27
1656274970000|2022-06-26 20:22:50|706.95|697.65|707.06|697.76|707.19|697.89|706.89|697.59|24
1656274980000|2022-06-26 20:23:00|707.03|697.73|707.03|697.73|707.1|697.8|706.98|697.68|23
1656274990000|2022-06-26 20:23:10|707.04|697.74|707.12|697.82|707.45|698.15|707.04|697.74|25
1656275000000|2022-06-26 20:23:20|707.11|697.81|707.17|697.87|707.2|697.9|707.11|697.81|10
1656275010000|2022-06-26 20:23:30|707.18|697.88|707.19|697.89|707.2|697.9|707.17|697.87|11
1656275020000|2022-06-26 20:23:40|707.18|697.88|707.15|697.85|707.2|697.9|707.14|697.84|13
1656275030000|2022-06-26 20:23:50|707.14|697.84|707.17|697.87|707.22|697.92|707.14|697.84|21
1656275040000|2022-06-26 20:24:00|707.16|697.86|706.88|697.58|707.28|697.98|706.55|697.25|27
1656275050000|2022-06-26 20:24:10|706.89|697.59|706.78|697.48|707.09|697.79|706.63|697.33|25
1656275060000|2022-06-26 20:24:20|706.77|697.47|706.89|697.59|706.92|697.62|706.69|697.39|21
1656275070000|2022-06-26 20:24:30|706.86|697.56|706.68|697.38|706.93|697.63|706.66|697.36|23
1656275080000|2022-06-26 20:24:40|706.7|697.4|706.73|697.43|706.78|697.48|706.51|697.21|26
1656275090000|2022-06-26 20:24:50|706.74|697.44|706.75|697.45|706.84|697.54|706.73|697.43|22
1656275100000|2022-06-26 20:25:00|706.74|697.44|706.82|697.52|706.85|697.55|706.63|697.33|25
1656275110000|2022-06-26 20:25:10|706.83|697.53|706.84|697.54|706.86|697.56|706.7|697.4|20
1656275120000|2022-06-26 20:25:20|706.82|697.52|706.33|697.03|706.83|697.53|706.23|696.93|26
1656275130000|2022-06-26 20:25:30|706.32|697.02|706.39|697.09|706.43|697.13|706.3|697|18
1656275140000|2022-06-26 20:25:40|706.38|697.08|706.67|697.37|706.67|697.37|706.27|696.97|19
1656275150000|2022-06-26 20:25:50|706.68|697.38|706.62|697.32|706.75|697.45|706.42|697.12|24
1656275160000|2022-06-26 20:26:00|706.48|697.18|707.04|697.74|707.06|697.76|706.48|697.18|26
1656275170000|2022-06-26 20:26:10|707.03|697.73|706.99|697.69|707.05|697.75|706.85|697.55|19
1656275180000|2022-06-26 20:26:20|707.05|697.75|707.03|697.73|707.09|697.79|706.87|697.57|16
1656275190000|2022-06-26 20:26:30|707.19|697.89|707.07|697.77|707.22|697.92|707.02|697.72|24
1656275200000|2022-06-26 20:26:40|707.08|697.78|707.4|698.1|707.73|698.43|707.08|697.78|24
1656275210000|2022-06-26 20:26:50|707.39|698.09|707.25|697.95|707.73|698.43|707.19|697.89|28
1656275220000|2022-06-26 20:27:00|707.24|697.94|707.1|697.8|707.31|698.01|707.1|697.8|16
1656275230000|2022-06-26 20:27:10|707.11|697.81|707.26|697.96|707.26|697.96|707.02|697.72|17
1656275240000|2022-06-26 20:27:20|707.2|697.9|707.13|697.83|707.5|698.2|707.08|697.78|20
1656275250000|2022-06-26 20:27:30|707.1|697.8|707.16|697.86|707.2|697.9|707.04|697.74|17
1656275260000|2022-06-26 20:27:40|707.07|697.77|707.07|697.77|707.24|697.94|707.05|697.75|17
1656275270000|2022-06-26 20:27:50|707.13|697.83|707.13|697.83|707.25|697.95|707.05|697.75|17
1656275280000|2022-06-26 20:28:00|707.14|697.84|707.16|697.86|707.16|697.86|706.85|697.55|20
1656275290000|2022-06-26 20:28:10|707.13|697.83|707.15|697.85|707.19|697.89|706.95|697.65|19
1656275300000|2022-06-26 20:28:20|707.14|697.84|707.1|697.8|707.2|697.9|707.03|697.73|20
1656275310000|2022-06-26 20:28:30|707.09|697.79|707.13|697.83|707.16|697.86|707.04|697.74|24
1656275320000|2022-06-26 20:28:40|707.14|697.84|706.52|697.22|707.2|697.9|706.5|697.2|26
1656275330000|2022-06-26 20:28:50|706.58|697.28|707.11|697.81|707.12|697.82|706.58|697.28|26
1656275340000|2022-06-26 20:29:00|707.13|697.83|707.54|698.24|707.65|698.35|707.13|697.83|18
1656275350000|2022-06-26 20:29:10|707.53|698.23|707.09|697.79|707.53|698.23|707.03|697.73|22
1656275360000|2022-06-26 20:29:20|707.1|697.8|706.8|697.5|707.26|697.96|706.78|697.48|20
1656275370000|2022-06-26 20:29:30|706.81|697.51|706.85|697.55|707.04|697.74|706.81|697.51|19
1656275380000|2022-06-26 20:29:40|706.76|697.46|706.22|696.92|706.94|697.64|706.22|696.92|24
1656275390000|2022-06-26 20:29:50|706.21|696.91|706.33|697.03|706.35|697.05|706.19|696.89|26
1656275400000|2022-06-26 20:30:00|706.39|697.09|706.11|696.81|706.68|697.38|706.11|696.81|24
1656275410000|2022-06-26 20:30:10|705.96|696.66|706.12|696.82|706.2|696.9|705.95|696.65|23
1656275420000|2022-06-26 20:30:20|706.13|696.83|706.14|696.84|706.21|696.91|705.97|696.67|19
1656275430000|2022-06-26 20:30:30|706.13|696.83|706.06|696.76|706.17|696.87|706.05|696.75|26
1656275440000|2022-06-26 20:30:40|706.07|696.77|706.71|697.41|706.71|697.41|706.07|696.77|23
1656275450000|2022-06-26 20:30:50|706.69|697.39|706.27|696.97|706.79|697.49|706.27|696.97|22
1656275460000|2022-06-26 20:31:00|706.29|696.99|706.66|697.36|706.67|697.37|706.25|696.95|24
1656275470000|2022-06-26 20:31:10|706.67|697.37|706.14|696.84|706.67|697.37|706.14|696.84|19
1656275480000|2022-06-26 20:31:20|706.12|696.82|706.11|696.81|706.3|697|706.06|696.76|18
1656275490000|2022-06-26 20:31:30|706.21|696.91|706.76|697.46|706.8|697.5|706.17|696.87|23
1656275500000|2022-06-26 20:31:40|706.74|697.44|706.41|697.11|706.77|697.47|706.41|697.11|26
1656275510000|2022-06-26 20:31:50|706.22|696.92|706.61|697.31|706.62|697.32|706.16|696.86|25
1656275520000|2022-06-26 20:32:00|706.58|697.28|706.57|697.27|706.75|697.45|706.57|697.27|16
1656275530000|2022-06-26 20:32:10|706.58|697.28|706.15|696.85|706.6|697.3|706.13|696.83|21
1656275540000|2022-06-26 20:32:20|706.3|697|706.22|696.92|706.3|697|706.18|696.88|20
1656275550000|2022-06-26 20:32:30|706.16|696.86|706.51|697.21|706.62|697.32|706.16|696.86|21
1656275560000|2022-06-26 20:32:40|706.72|697.42|708.21|698.91|708.21|698.91|706.72|697.42|32
1656275570000|2022-06-26 20:32:50|708.43|699.13|708.45|699.15|709.54|700.24|708.43|699.13|31
1656275580000|2022-06-26 20:33:00|708.46|699.16|709.6|700.3|709.66|700.36|708.46|699.16|30
1656275590000|2022-06-26 20:33:10|709.56|700.26|709.79|700.49|709.79|700.49|709.35|700.05|29
1656275600000|2022-06-26 20:33:20|709.76|700.46|709.83|700.53|709.83|700.53|709.54|700.24|21
1656275610000|2022-06-26 20:33:30|709.82|700.52|710.64|701.34|711.19|701.89|709.81|700.51|31
1656275620000|2022-06-26 20:33:40|710.65|701.35|710.87|701.57|710.87|701.57|710.6|701.3|24
1656275630000|2022-06-26 20:33:50|710.91|701.61|711.44|702.14|711.47|702.17|710.76|701.46|23
1656275640000|2022-06-26 20:34:00|711.46|702.16|712.62|703.32|712.63|703.33|711.46|702.16|28
1656275650000|2022-06-26 20:34:10|712.51|703.21|712.31|703.01|712.51|703.21|711.86|702.56|30
1656275660000|2022-06-26 20:34:20|712.29|702.99|712.38|703.08|712.58|703.28|712.29|702.99|30
1656275670000|2022-06-26 20:34:30|712.4|703.1|712.82|703.52|713.37|704.07|712.39|703.09|31
1656275680000|2022-06-26 20:34:40|712.77|703.47|712.9|703.6|712.93|703.63|712.77|703.47|21
1656275690000|2022-06-26 20:34:50|712.92|703.62|712.95|703.65|712.95|703.65|712.78|703.48|24
1656275700000|2022-06-26 20:35:00|712.97|703.67|712.82|703.52|713.18|703.88|712.79|703.49|17
1656275710000|2022-06-26 20:35:10|712.83|703.53|712.92|703.62|712.96|703.66|712.82|703.52|18
1656275720000|2022-06-26 20:35:20|712.93|703.63|712.91|703.61|712.95|703.65|712.83|703.53|21
1656275730000|2022-06-26 20:35:30|712.9|703.6|712.68|703.38|712.96|703.66|712.68|703.38|11
1656275740000|2022-06-26 20:35:40|712.69|703.39|712.71|703.41|712.72|703.42|712.69|703.39|7
1656275750000|2022-06-26 20:35:50|712.72|703.42|712.73|703.43|712.73|703.43|712.71|703.41|5
1656275760000|2022-06-26 20:36:00|712.79|703.49|712.95|703.65|713.05|703.75|712.79|703.49|21
1656275770000|2022-06-26 20:36:10|712.94|703.64|713.03|703.73|713.33|704.03|712.94|703.64|15
1656275780000|2022-06-26 20:36:20|713.02|703.72|712.56|703.26|713.02|703.72|712.56|703.26|8
1656275790000|2022-06-26 20:36:30|712.3|703|712.73|703.43|712.73|703.43|712.19|702.89|23
1656275800000|2022-06-26 20:36:40|712.72|703.42|712.57|703.27|712.76|703.46|712.57|703.27|8
1656275810000|2022-06-26 20:36:50|712.58|703.28|712.83|703.53|712.84|703.54|712.58|703.28|14
1656275820000|2022-06-26 20:37:00|712.82|703.52|712.8|703.5|712.86|703.56|712.73|703.43|16
1656275830000|2022-06-26 20:37:10|712.83|703.53|712.73|703.43|712.87|703.57|712.73|703.43|12
1656275840000|2022-06-26 20:37:20|712.75|703.45|712.94|703.64|712.94|703.64|712.75|703.45|4
1656275860000|2022-06-26 20:37:40|712.86|703.56|713.02|703.72|713.12|703.82|712.85|703.55|19
1656275870000|2022-06-26 20:37:50|713.03|703.73|712.97|703.67|713.06|703.76|712.92|703.62|18
1656275880000|2022-06-26 20:38:00|712.95|703.65|712.88|703.58|712.95|703.65|712.84|703.54|13
1656275890000|2022-06-26 20:38:10|712.87|703.57|712.85|703.55|712.87|703.57|712.84|703.54|6
1656275900000|2022-06-26 20:38:20|712.86|703.56|712.83|703.53|712.86|703.56|712.81|703.51|9
1656275910000|2022-06-26 20:38:30|712.81|703.51|712.8|703.5|712.83|703.53|712.8|703.5|8
1656275920000|2022-06-26 20:38:40|712.79|703.49|712.87|703.57|712.89|703.59|712.79|703.49|12
1656275930000|2022-06-26 20:38:50|712.86|703.56|712.85|703.55|712.86|703.56|712.8|703.5|18
1656275940000|2022-06-26 20:39:00|712.86|703.56|713.12|703.82|713.34|704.04|712.86|703.56|24
1656275950000|2022-06-26 20:39:10|713.03|703.73|712.93|703.63|713.08|703.78|712.91|703.61|18
1656275960000|2022-06-26 20:39:20|712.89|703.59|712.99|703.69|713.11|703.81|712.89|703.59|14
1656275970000|2022-06-26 20:39:30|713.02|703.72|712.89|703.59|713.02|703.72|712.84|703.54|13
1656275980000|2022-06-26 20:39:40|712.92|703.62|713.11|703.81|713.11|703.81|712.91|703.61|7
1656275990000|2022-06-26 20:39:50|713.13|703.83|712.79|703.49|713.13|703.83|712.79|703.49|10
1656276000000|2022-06-26 20:40:00|712.81|703.51|712.78|703.48|712.86|703.56|712.77|703.47|15
1656276010000|2022-06-26 20:40:10|712.65|703.35|712.85|703.55|712.85|703.55|712.17|702.87|25
1656276020000|2022-06-26 20:40:20|712.86|703.56|712.75|703.45|712.87|703.57|712.73|703.43|11
1656276030000|2022-06-26 20:40:30|712.73|703.43|712.73|703.43|712.75|703.45|712.73|703.43|3
1656276040000|2022-06-26 20:40:40|712.75|703.45|712.44|703.14|712.75|703.45|712.44|703.14|8
1656276050000|2022-06-26 20:40:50|712.51|703.21|712.63|703.33|712.63|703.33|712.34|703.04|7
1656276060000|2022-06-26 20:41:00|712.64|703.34|712.75|703.45|712.78|703.48|712.31|703.01|14
1656276070000|2022-06-26 20:41:10|712.57|703.27|712.77|703.47|712.78|703.48|712.57|703.27|16
1656276080000|2022-06-26 20:41:20|712.78|703.48|712.74|703.44|712.78|703.48|712.7|703.4|11
1656276090000|2022-06-26 20:41:30|712.72|703.42|712.22|702.92|712.74|703.44|712.21|702.91|16
1656276100000|2022-06-26 20:41:40|712.2|702.9|712.17|702.87|712.2|702.9|712.15|702.85|5
1656276110000|2022-06-26 20:41:50|712.18|702.88|712.17|702.87|712.19|702.89|712.17|702.87|3
1656276120000|2022-06-26 20:42:00|712.2|702.9|712.5|703.2|712.5|703.2|712.2|702.9|6
1656276130000|2022-06-26 20:42:10|712.43|703.13|712.81|703.51|712.81|703.51|712.37|703.07|21
1656276140000|2022-06-26 20:42:20|712.86|703.56|713.5|704.2|713.5|704.2|712.86|703.56|12
1656276150000|2022-06-26 20:42:30|713.51|704.21|713.6|704.3|713.8|704.5|713.51|704.21|19
1656276160000|2022-06-26 20:42:40|713.59|704.29|713.7|704.4|713.7|704.4|713.56|704.26|18
1656276170000|2022-06-26 20:42:50|713.71|704.41|713.89|704.59|713.94|704.64|713.71|704.41|20
1656276180000|2022-06-26 20:43:00|713.92|704.62|713.9|704.6|713.92|704.62|713.87|704.57|15
1656276190000|2022-06-26 20:43:10|713.91|704.61|713.97|704.67|713.97|704.67|713.88|704.58|20
1656276200000|2022-06-26 20:43:20|713.99|704.69|714|704.7|714.02|704.72|713.92|704.62|20
1656276210000|2022-06-26 20:43:30|714.01|704.71|714.43|705.13|714.43|705.13|713.94|704.64|13
1656276220000|2022-06-26 20:43:40|714.53|705.23|714.07|704.77|714.53|705.23|714.03|704.73|14
1656276230000|2022-06-26 20:43:50|714.02|704.72|713.99|704.69|714.05|704.75|713.96|704.66|13
1656276240000|2022-06-26 20:44:00|714|704.7|714.01|704.71|714.06|704.76|713.98|704.68|14
1656276250000|2022-06-26 20:44:10|714.02|704.72|714.01|704.71|714.09|704.79|713.98|704.68|14
1656276260000|2022-06-26 20:44:20|714|704.7|714.02|704.72|714.02|704.72|714|704.7|8
1656276270000|2022-06-26 20:44:30|714.04|704.74|714.02|704.72|714.04|704.74|714.01|704.71|6
1656276280000|2022-06-26 20:44:40|714.04|704.74|714|704.7|714.1|704.8|713.89|704.59|19
1656276290000|2022-06-26 20:44:50|714.07|704.77|714.04|704.74|714.12|704.82|713.89|704.59|20
1656276300000|2022-06-26 20:45:00|714.05|704.75|714.33|705.03|714.35|705.05|713.97|704.67|25
1656276310000|2022-06-26 20:45:10|714.31|705.01|714.68|705.38|714.71|705.41|714.31|705.01|20
1656276320000|2022-06-26 20:45:20|714.74|705.44|715.7|706.4|715.7|706.4|714.74|705.44|31
1656276330000|2022-06-26 20:45:30|715.69|706.39|715.02|705.72|715.76|706.46|715.02|705.72|22
1656276340000|2022-06-26 20:45:40|715.01|705.71|714.8|705.5|715.05|705.75|714.7|705.4|20
1656276350000|2022-06-26 20:45:50|714.82|705.52|714.8|705.5|714.82|705.52|714.78|705.48|13
1656276360000|2022-06-26 20:46:00|714.79|705.49|714.76|705.46|714.82|705.52|714.67|705.37|12
1656276370000|2022-06-26 20:46:10|714.77|705.47|714.64|705.34|714.8|705.5|714.64|705.34|13
1656276380000|2022-06-26 20:46:20|714.43|705.13|714.66|705.36|714.72|705.42|714.41|705.11|23
1656276390000|2022-06-26 20:46:30|714.71|705.41|714.62|705.32|714.76|705.46|714.62|705.32|17
1656276400000|2022-06-26 20:46:40|714.58|705.28|714.86|705.56|714.96|705.66|714.58|705.28|13
1656276410000|2022-06-26 20:46:50|714.84|705.54|714.99|705.69|715.07|705.77|714.72|705.42|17
1656276420000|2022-06-26 20:47:00|714.98|705.68|714.72|705.42|714.99|705.69|714.61|705.31|22
1656276430000|2022-06-26 20:47:10|714.73|705.43|714.81|705.51|714.91|705.61|714.64|705.34|19
1656276440000|2022-06-26 20:47:20|714.83|705.53|714.89|705.59|714.9|705.6|714.82|705.52|14
1656276450000|2022-06-26 20:47:30|714.92|705.62|715.22|705.92|715.22|705.92|714.92|705.62|31
1656276460000|2022-06-26 20:47:40|715.23|705.93|715.61|706.31|715.61|706.31|715.08|705.78|18
1656276470000|2022-06-26 20:47:50|715.62|706.32|715.79|706.49|715.79|706.49|715.47|706.17|18
1656276480000|2022-06-26 20:48:00|715.81|706.51|715.95|706.65|716.07|706.77|715.8|706.5|24
1656276490000|2022-06-26 20:48:10|716.02|706.72|717.34|708.04|717.38|708.08|716.01|706.71|29
1656276500000|2022-06-26 20:48:20|717.36|708.06|717.61|708.31|717.63|708.33|717.15|707.85|31
1656276510000|2022-06-26 20:48:30|717.49|708.19|718.14|708.84|718.14|708.84|717.1|707.8|32
1656276520000|2022-06-26 20:48:40|718.31|709.01|718.04|708.74|718.43|709.13|718|708.7|30
1656276530000|2022-06-26 20:48:50|718.06|708.76|718.07|708.77|718.09|708.79|717.84|708.54|26
1656276540000|2022-06-26 20:49:00|718.06|708.76|719.73|710.43|719.99|710.69|718.06|708.76|35
1656276550000|2022-06-26 20:49:10|719.64|710.34|719.91|710.61|720.35|711.05|719.64|710.34|37
1656276560000|2022-06-26 20:49:20|719.98|710.68|719.19|709.89|720.05|710.75|719.05|709.75|28
1656276570000|2022-06-26 20:49:30|719.21|709.91|718.95|709.65|719.21|709.91|718.83|709.53|29
1656276580000|2022-06-26 20:49:40|718.92|709.62|718.78|709.48|719|709.7|718.78|709.48|21
1656276590000|2022-06-26 20:49:50|718.8|709.5|719.02|709.72|719.03|709.73|718.78|709.48|19
1656276600000|2022-06-26 20:50:00|719.12|709.82|719.93|710.63|719.98|710.68|719.12|709.82|31
1656276610000|2022-06-26 20:50:10|719.86|710.56|720.91|711.61|720.97|711.67|719.84|710.54|35
1656276620000|2022-06-26 20:50:20|720.92|711.62|720.77|711.47|721|711.7|720.46|711.16|28
1656276630000|2022-06-26 20:50:30|720.76|711.46|721.4|712.1|721.48|712.18|720.75|711.45|28
1656276640000|2022-06-26 20:50:40|721.33|712.03|721.15|711.85|721.41|712.11|721.08|711.78|29
1656276650000|2022-06-26 20:50:50|721.16|711.86|721.08|711.78|721.16|711.86|721.08|711.78|17
1656276660000|2022-06-26 20:51:00|721.05|711.75|721.08|711.78|721.15|711.85|721.05|711.75|22
1656276670000|2022-06-26 20:51:10|721.06|711.76|721.06|711.76|721.1|711.8|721.02|711.72|22
1656276680000|2022-06-26 20:51:20|721.03|711.73|721.05|711.75|721.05|711.75|721|711.7|16
1656276690000|2022-06-26 20:51:30|721.06|711.76|721.03|711.73|721.08|711.78|720.98|711.68|10
1656276700000|2022-06-26 20:51:40|721.04|711.74|721.06|711.76|721.08|711.78|720.95|711.65|17
1656276710000|2022-06-26 20:51:50|721.11|711.81|721.07|711.77|721.11|711.81|721.01|711.71|14
1656276720000|2022-06-26 20:52:00|721.03|711.73|721.53|712.23|721.6|712.3|721.02|711.72|29
1656276730000|2022-06-26 20:52:10|721.46|712.16|721.72|712.42|721.72|712.42|721.14|711.84|21
1656276740000|2022-06-26 20:52:20|721.68|712.38|721.61|712.31|721.72|712.42|721.6|712.3|7
1656276750000|2022-06-26 20:52:30|721.54|712.24|721.32|712.02|721.54|712.24|721.22|711.92|16
1656276760000|2022-06-26 20:52:40|721.3|712|721.43|712.13|721.43|712.13|721.27|711.97|14
1656276770000|2022-06-26 20:52:50|721.41|712.11|721.13|711.83|721.41|712.11|721.13|711.83|13
1656276780000|2022-06-26 20:53:00|721.14|711.84|720.99|711.69|721.14|711.84|720.99|711.69|18
1656276790000|2022-06-26 20:53:10|720.96|711.66|720.63|711.33|721|711.7|720.14|710.84|22
1656276800000|2022-06-26 20:53:20|720.6|711.3|720.67|711.37|720.67|711.37|720.57|711.27|15
1656276810000|2022-06-26 20:53:30|720.77|711.47|720.76|711.46|720.77|711.47|720.65|711.35|8
1656276820000|2022-06-26 20:53:40|720.72|711.42|721.07|711.77|721.07|711.77|720.72|711.42|12
1656276830000|2022-06-26 20:53:50|721.15|711.85|721.15|711.85|721.15|711.85|721.14|711.84|3
1656276840000|2022-06-26 20:54:00|721.14|711.84|721.05|711.75|721.26|711.96|721.03|711.73|10
1656276850000|2022-06-26 20:54:10|721.06|711.76|721.87|712.57|721.87|712.57|721.05|711.75|24
1656276860000|2022-06-26 20:54:20|721.93|712.63|722.02|712.72|722.06|712.76|721.88|712.58|17
1656276870000|2022-06-26 20:54:30|721.99|712.69|721.98|712.68|722.07|712.77|721.93|712.63|24
1656276880000|2022-06-26 20:54:40|721.97|712.67|722.12|712.82|722.12|712.82|721.96|712.66|21
1656276890000|2022-06-26 20:54:50|722.13|712.83|722.09|712.79|722.16|712.86|722.05|712.75|22
1656276900000|2022-06-26 20:55:00|722.07|712.77|722.04|712.74|722.15|712.85|722.04|712.74|21
1656276910000|2022-06-26 20:55:10|722.01|712.71|722.08|712.78|722.18|712.88|722.01|712.71|21
1656276920000|2022-06-26 20:55:20|722.07|712.77|722.06|712.76|722.07|712.77|722.05|712.75|12
1656276930000|2022-06-26 20:55:30|722.07|712.77|721.94|712.64|722.08|712.78|721.87|712.57|21
1656276940000|2022-06-26 20:55:40|721.95|712.65|721.97|712.67|722.02|712.72|721.91|712.61|17
1656276950000|2022-06-26 20:55:50|721.98|712.68|722.4|713.1|722.4|713.1|721.98|712.68|21
1656276960000|2022-06-26 20:56:00|722.36|713.06|722.13|712.83|722.37|713.07|722.12|712.82|20
1656276970000|2022-06-26 20:56:10|722.18|712.88|722.54|713.24|722.78|713.48|722.18|712.88|20
1656276980000|2022-06-26 20:56:20|722.58|713.28|722.21|712.91|722.67|713.37|722.21|712.91|15
1656276990000|2022-06-26 20:56:30|722.22|712.92|722.1|712.8|722.22|712.92|722.09|712.79|22
1656277000000|2022-06-26 20:56:40|722.11|712.81|722.13|712.83|722.21|712.91|722.09|712.79|22
1656277010000|2022-06-26 20:56:50|722.07|712.77|722.67|713.37|722.83|713.53|722.02|712.72|18
1656277020000|2022-06-26 20:57:00|722.34|713.04|722.19|712.89|722.36|713.06|722.14|712.84|22
1656277030000|2022-06-26 20:57:10|722.2|712.9|722.2|712.9|722.51|713.21|722.17|712.87|26
1656277040000|2022-06-26 20:57:20|722.17|712.87|722.66|713.36|722.83|713.53|722.14|712.84|20
1656277050000|2022-06-26 20:57:30|722.71|713.41|722.17|712.87|722.83|713.53|722.17|712.87|31
1656277060000|2022-06-26 20:57:40|722.2|712.9|722.16|712.86|722.55|713.25|722.12|712.82|24
1656277070000|2022-06-26 20:57:50|722.18|712.88|722.05|712.75|722.26|712.96|722.05|712.75|26
1656277080000|2022-06-26 20:58:00|722.03|712.73|722.89|713.59|722.89|713.59|722.03|712.73|25
1656277090000|2022-06-26 20:58:10|722.9|713.6|723.01|713.71|723.04|713.74|722.79|713.49|25
1656277100000|2022-06-26 20:58:20|723|713.7|722.95|713.65|723|713.7|722.83|713.53|20
1656277110000|2022-06-26 20:58:30|722.94|713.64|723.23|713.93|723.3|714|722.93|713.63|32
1656277120000|2022-06-26 20:58:40|723.2|713.9|722.94|713.64|723.24|713.94|722.53|713.23|27
1656277130000|2022-06-26 20:58:50|722.99|713.69|723.27|713.97|723.27|713.97|722.9|713.6|34
1656277140000|2022-06-26 20:59:00|723.25|713.95|723.03|713.73|723.28|713.98|722.97|713.67|24
1656277150000|2022-06-26 20:59:10|723.04|713.74|722.29|712.99|723.04|713.74|722.29|712.99|23
1656277160000|2022-06-26 20:59:20|722.27|712.97|722.08|712.78|722.27|712.97|722.06|712.76|12
1656277170000|2022-06-26 20:59:30|722.07|712.77|722.26|712.96|722.26|712.96|721.9|712.6|26
1656277180000|2022-06-26 20:59:40|722.4|713.1|722.24|712.94|722.75|713.45|722.23|712.93|26
1656277190000|2022-06-26 20:59:50|722.3|713|722.53|713.23|722.69|713.39|722.3|713|22
1656277200000|2022-06-26 21:00:00|722.56|713.26|722.63|713.33|723.07|713.77|722.53|713.23|31
1656277210000|2022-06-26 21:00:10|722.62|713.32|722.77|713.47|722.91|713.61|722.62|713.32|22
1656277220000|2022-06-26 21:00:20|722.68|713.38|722.77|713.47|722.88|713.58|722.68|713.38|21
1656277230000|2022-06-26 21:00:30|722.78|713.48|722.19|712.89|722.78|713.48|722.17|712.87|19
1656277240000|2022-06-26 21:00:40|722.2|712.9|722.05|712.75|722.2|712.9|722.02|712.72|14
1656277250000|2022-06-26 21:00:50|722.04|712.74|721.97|712.67|722.1|712.8|721.96|712.66|24
1656277260000|2022-06-26 21:01:00|721.95|712.65|721.65|712.35|722.02|712.72|721.63|712.33|22
1656277270000|2022-06-26 21:01:10|721.69|712.39|721.25|711.95|721.69|712.39|721.25|711.95|12
1656277280000|2022-06-26 21:01:20|721.26|711.96|721.23|711.93|721.49|712.19|721.19|711.89|22
1656277290000|2022-06-26 21:01:30|721.25|711.95|721.15|711.85|721.25|711.95|721.15|711.85|14
1656277300000|2022-06-26 21:01:40|721.14|711.84|721.13|711.83|721.15|711.85|721.12|711.82|12
1656277310000|2022-06-26 21:01:50|721.12|711.82|721.08|711.78|721.12|711.82|721.08|711.78|11
1656277320000|2022-06-26 21:02:00|721.1|711.8|720.74|711.44|721.11|711.81|720.74|711.44|13
1656277330000|2022-06-26 21:02:10|720.76|711.46|721|711.7|721|711.7|720.76|711.46|14
1656277340000|2022-06-26 21:02:20|721.06|711.76|721.07|711.77|721.11|711.81|721.04|711.74|24
1656277350000|2022-06-26 21:02:30|721.05|711.75|721.07|711.77|721.1|711.8|720.92|711.62|18
1656277360000|2022-06-26 21:02:40|721.09|711.79|721.05|711.75|721.1|711.8|721.05|711.75|25
1656277370000|2022-06-26 21:02:50|721.07|711.77|721.11|711.81|721.11|711.81|721.04|711.74|15
1656277380000|2022-06-26 21:03:00|721.3|712|721.62|712.32|721.64|712.34|721.3|712|20
1656277390000|2022-06-26 21:03:10|721.6|712.3|721.89|712.59|721.96|712.66|721.6|712.3|12
1656277400000|2022-06-26 21:03:20|721.86|712.56|722.22|712.92|722.22|712.92|721.7|712.4|9
1656277410000|2022-06-26 21:03:30|722.41|713.11|722.4|713.1|722.52|713.22|722.11|712.81|26
1656277420000|2022-06-26 21:03:40|722.39|713.09|721.99|712.69|722.48|713.18|721.99|712.69|25
1656277430000|2022-06-26 21:03:50|721.97|712.67|721.92|712.62|721.97|712.67|721.84|712.54|19
1656277440000|2022-06-26 21:04:00|721.91|712.61|721.74|712.44|721.93|712.63|721.74|712.44|6
1656277450000|2022-06-26 21:04:10|721.75|712.45|721.79|712.49|721.82|712.52|721.69|712.39|10
1656277460000|2022-06-26 21:04:20|721.81|712.51|721.94|712.64|721.94|712.64|721.79|712.49|8
1656277470000|2022-06-26 21:04:30|722.04|712.74|722.29|712.99|722.38|713.08|722.04|712.74|16
1656277480000|2022-06-26 21:04:40|722.3|713|721.95|712.65|722.37|713.07|721.94|712.64|20
1656277490000|2022-06-26 21:04:50|721.96|712.66|722.03|712.73|722.11|712.81|721.96|712.66|11
1656277500000|2022-06-26 21:05:00|722.13|712.83|721.84|712.54|722.13|712.83|721.84|712.54|15
1656277510000|2022-06-26 21:05:10|721.85|712.55|721.75|712.45|721.95|712.65|721.75|712.45|18
1656277520000|2022-06-26 21:05:20|721.76|712.46|721.83|712.53|721.88|712.58|721.76|712.46|9
1656277530000|2022-06-26 21:05:30|721.81|712.51|721.79|712.49|721.81|712.51|721.75|712.45|7
1656277540000|2022-06-26 21:05:40|721.83|712.53|721.85|712.55|721.85|712.55|721.8|712.5|11
1656277550000|2022-06-26 21:05:50|721.84|712.54|721.84|712.54|721.92|712.62|721.82|712.52|13
1656277560000|2022-06-26 21:06:00|721.83|712.53|721.81|712.51|721.83|712.53|721.8|712.5|5
1656277570000|2022-06-26 21:06:10|721.82|712.52|721.74|712.44|721.82|712.52|721.74|712.44|7
1656277580000|2022-06-26 21:06:20|721.71|712.41|721.14|711.84|721.71|712.41|721.14|711.84|18
1656277590000|2022-06-26 21:06:30|721.12|711.82|720.97|711.67|721.12|711.82|720.84|711.54|20
1656277600000|2022-06-26 21:06:40|720.96|711.66|720.89|711.59|720.97|711.67|720.81|711.51|13
1656277610000|2022-06-26 21:06:50|720.86|711.56|720.24|710.94|720.86|711.56|720.23|710.93|21
1656277620000|2022-06-26 21:07:00|720.25|710.95|720.16|710.86|720.66|711.36|720.12|710.82|26
1656277630000|2022-06-26 21:07:10|720.17|710.87|720.6|711.3|720.6|711.3|720.03|710.73|20
1656277640000|2022-06-26 21:07:20|720.61|711.31|720.6|711.3|720.61|711.31|720.6|711.3|2
1656277650000|2022-06-26 21:07:30|720.61|711.31|720.69|711.39|720.73|711.43|720.56|711.26|8
1656277660000|2022-06-26 21:07:40|720.68|711.38|720.6|711.3|720.73|711.43|720.59|711.29|10
1656277670000|2022-06-26 21:07:50|720.61|711.31|720.82|711.52|720.85|711.55|720.61|711.31|8
1656277680000|2022-06-26 21:08:00|720.7|711.4|721|711.7|721.09|711.79|720.7|711.4|14
1656277690000|2022-06-26 21:08:10|721.02|711.72|721.59|712.29|721.77|712.47|721.02|711.72|16
1656277700000|2022-06-26 21:08:20|721.6|712.3|721.81|712.51|721.81|712.51|721.6|712.3|16
1656277710000|2022-06-26 21:08:30|721.79|712.49|721.65|712.35|721.86|712.56|721.62|712.32|16
1656277720000|2022-06-26 21:08:40|721.63|712.33|721.41|712.11|721.73|712.43|721.4|712.1|16
1656277730000|2022-06-26 21:08:50|721.4|712.1|721.72|712.42|721.75|712.45|721.4|712.1|12
1656277740000|2022-06-26 21:09:00|721.67|712.37|720.32|711.02|721.67|712.37|720.32|711.02|27
1656277750000|2022-06-26 21:09:10|720.3|711|719.32|710.02|720.3|711|719.32|710.02|17
1656277760000|2022-06-26 21:09:20|719.31|710.01|718.55|709.25|719.31|710.01|718.54|709.24|17
1656277770000|2022-06-26 21:09:30|718.54|709.24|718.56|709.26|719.27|709.97|718.54|709.24|28
1656277780000|2022-06-26 21:09:40|718.55|709.25|718.52|709.22|719.02|709.72|718.52|709.22|10
1656277790000|2022-06-26 21:09:50|718.67|709.37|718.54|709.24|719.01|709.71|718.45|709.15|15
1656277800000|2022-06-26 21:10:00|718.5|709.2|718.64|709.34|718.64|709.34|718.49|709.19|9
1656277810000|2022-06-26 21:10:10|718.59|709.29|718.53|709.23|718.59|709.29|718.51|709.21|7
1656277820000|2022-06-26 21:10:20|718.54|709.24|717.62|708.32|718.54|709.24|717.62|708.32|21
1656277830000|2022-06-26 21:10:30|717.55|708.25|717.7|708.4|717.91|708.61|717.28|707.98|27
1656277840000|2022-06-26 21:10:40|717.69|708.39|717.33|708.03|717.69|708.39|717.25|707.95|19
1656277850000|2022-06-26 21:10:50|717.27|707.97|717.63|708.33|717.9|708.6|717.27|707.97|25
1656277860000|2022-06-26 21:11:00|717.7|708.4|717.14|707.84|717.73|708.43|717.11|707.81|25
1656277870000|2022-06-26 21:11:10|717.13|707.83|717.1|707.8|717.13|707.83|716.99|707.69|13
1656277880000|2022-06-26 21:11:20|717.09|707.79|717.22|707.92|717.22|707.92|717.02|707.72|18
1656277890000|2022-06-26 21:11:30|717.21|707.91|717.3|708|717.3|708|717.11|707.81|16
1656277900000|2022-06-26 21:11:40|717.28|707.98|717.14|707.84|717.3|708|717.12|707.82|13
1656277910000|2022-06-26 21:11:50|717.15|707.85|717.86|708.56|717.87|708.57|717.11|707.81|19
1656277920000|2022-06-26 21:12:00|717.9|708.6|717.84|708.54|717.9|708.6|717.58|708.28|24
1656277930000|2022-06-26 21:12:10|717.83|708.53|717.93|708.63|717.98|708.68|717.75|708.45|20
1656277940000|2022-06-26 21:12:20|717.92|708.62|717.94|708.64|717.95|708.65|717.8|708.5|18
1656277950000|2022-06-26 21:12:30|717.92|708.62|717.63|708.33|717.93|708.63|717.63|708.33|16
1656277960000|2022-06-26 21:12:40|717.69|708.39|717.82|708.52|717.87|708.57|717.55|708.25|24
1656277970000|2022-06-26 21:12:50|717.83|708.53|717.9|708.6|717.9|708.6|717.68|708.38|17
1656277980000|2022-06-26 21:13:00|717.82|708.52|717.86|708.56|717.99|708.69|717.61|708.31|26
1656277990000|2022-06-26 21:13:10|717.87|708.57|717.8|708.5|717.87|708.57|717.76|708.46|18
1656278000000|2022-06-26 21:13:20|717.81|708.51|717.85|708.55|717.87|708.57|717.75|708.45|17
1656278010000|2022-06-26 21:13:30|717.86|708.56|717.62|708.32|717.89|708.59|717.39|708.09|21
1656278020000|2022-06-26 21:13:40|717.63|708.33|717.81|708.51|717.97|708.67|717.59|708.29|24
1656278030000|2022-06-26 21:13:50|717.79|708.49|718.45|709.15|718.49|709.19|717.79|708.49|29
1656278040000|2022-06-26 21:14:00|718.43|709.13|718.27|708.97|718.44|709.14|718.18|708.88|23
1656278050000|2022-06-26 21:14:10|718.26|708.96|718.1|708.8|718.26|708.96|718.08|708.78|11
1656278060000|2022-06-26 21:14:20|718.09|708.79|717.67|708.37|718.18|708.88|717.67|708.37|25
1656278070000|2022-06-26 21:14:30|717.69|708.39|717.83|708.53|717.95|708.65|717.59|708.29|21
1656278080000|2022-06-26 21:14:40|717.84|708.54|717.29|707.99|717.96|708.66|717.28|707.98|23
1656278090000|2022-06-26 21:14:50|717.3|708|717.26|707.96|717.33|708.03|717.19|707.89|16
1656278100000|2022-06-26 21:15:00|717.23|707.93|717.17|707.87|717.37|708.07|717.1|707.8|18
1656278110000|2022-06-26 21:15:10|717.16|707.86|717.21|707.91|717.29|707.99|716.98|707.68|20
1656278120000|2022-06-26 21:15:20|717.16|707.86|717.24|707.94|717.24|707.94|717.04|707.74|15
1656278130000|2022-06-26 21:15:30|717.2|707.9|717.09|707.79|717.2|707.9|717.03|707.73|18
1656278140000|2022-06-26 21:15:40|717.08|707.78|717.09|707.79|717.1|707.8|716.94|707.64|20
1656278150000|2022-06-26 21:15:50|717.08|707.78|717.06|707.76|717.09|707.79|716.97|707.67|17
1656278160000|2022-06-26 21:16:00|717.05|707.75|717|707.7|717.05|707.75|716.93|707.63|16
1656278170000|2022-06-26 21:16:10|717.08|707.78|716.94|707.64|717.1|707.8|716.9|707.6|18
1656278180000|2022-06-26 21:16:20|716.93|707.63|716.86|707.56|717.04|707.74|716.86|707.56|16
1656278190000|2022-06-26 21:16:30|716.84|707.54|716.99|707.69|716.99|707.69|716.84|707.54|21
1656278200000|2022-06-26 21:16:40|716.98|707.68|716.87|707.57|717|707.7|716.87|707.57|17
1656278210000|2022-06-26 21:16:50|716.88|707.58|717.04|707.74|717.04|707.74|716.87|707.57|19
1656278220000|2022-06-26 21:17:00|717.03|707.73|716.96|707.66|717.03|707.73|716.9|707.6|23
1656278230000|2022-06-26 21:17:10|716.97|707.67|717|707.7|717.02|707.72|716.88|707.58|20
1656278240000|2022-06-26 21:17:20|716.99|707.69|716.99|707.69|717.17|707.87|716.91|707.61|20
1656278250000|2022-06-26 21:17:30|717.14|707.84|716.39|707.09|717.14|707.84|716.32|707.02|23
1656278260000|2022-06-26 21:17:40|716.38|707.08|716.2|706.9|716.38|707.08|716.2|706.9|12
1656278270000|2022-06-26 21:17:50|716.26|706.96|716.1|706.8|716.38|707.08|716.07|706.77|14
1656278280000|2022-06-26 21:18:00|716.09|706.79|715.87|706.57|716.09|706.79|715.82|706.52|24
1656278290000|2022-06-26 21:18:10|715.92|706.62|715.27|705.97|716.02|706.72|715.27|705.97|20
1656278300000|2022-06-26 21:18:20|715.25|705.95|715.08|705.78|715.33|706.03|715.08|705.78|23
1656278310000|2022-06-26 21:18:30|715.07|705.77|714.96|705.66|715.22|705.92|714.96|705.66|17
1656278320000|2022-06-26 21:18:40|714.95|705.65|714.77|705.47|715.23|705.93|714.77|705.47|21
1656278330000|2022-06-26 21:18:50|714.78|705.48|714.8|705.5|715.06|705.76|714.78|705.48|18
1656278340000|2022-06-26 21:19:00|714.79|705.49|714.75|705.45|714.88|705.58|714.7|705.4|14
1656278350000|2022-06-26 21:19:10|714.66|705.36|714.82|705.52|714.87|705.57|714.48|705.18|23
1656278360000|2022-06-26 21:19:20|714.75|705.45|714.66|705.36|714.8|705.5|714.63|705.33|9
1656278370000|2022-06-26 21:19:30|714.75|705.45|714.51|705.21|714.77|705.47|714.5|705.2|7
1656278380000|2022-06-26 21:19:40|714.5|705.2|714.46|705.16|714.51|705.21|714.46|705.16|6
1656278390000|2022-06-26 21:19:50|714.51|705.21|714.35|705.05|714.51|705.21|714.21|704.91|15
1656278400000|2022-06-26 21:20:00|714.22|704.92|714.19|704.89|714.24|704.94|714.14|704.84|15
1656278410000|2022-06-26 21:20:10|714.14|704.84|714.44|705.14|714.44|705.14|713.99|704.69|7
1656278420000|2022-06-26 21:20:20|714.47|705.17|714.1|704.8|714.47|705.17|714.1|704.8|4
1656278430000|2022-06-26 21:20:30|714.12|704.82|714.22|704.92|714.22|704.92|714.1|704.8|6
1656278440000|2022-06-26 21:20:40|714.23|704.93|714.33|705.03|714.57|705.27|714.23|704.93|7
1656278450000|2022-06-26 21:20:50|714.28|704.98|714.27|704.97|714.55|705.25|714.27|704.97|5
1656278460000|2022-06-26 21:21:00|714.35|705.05|714.29|704.99|714.35|705.05|714.29|704.99|6
1656278470000|2022-06-26 21:21:10|714.18|704.88|714.16|704.86|714.18|704.88|714.16|704.86|2
1656278490000|2022-06-26 21:21:30|714.17|704.87|714.17|704.87|714.17|704.87|714.17|704.87|1
1656278500000|2022-06-26 21:21:40|714.11|704.81|714.11|704.81|714.11|704.81|714.11|704.81|1
1656278510000|2022-06-26 21:21:50|714.1|704.8|714.1|704.8|714.13|704.83|714.1|704.8|5
1656278520000|2022-06-26 21:22:00|714.05|704.75|714.03|704.73|714.05|704.75|714.03|704.73|6
1656278530000|2022-06-26 21:22:10|714.05|704.75|714.05|704.75|714.05|704.75|714.03|704.73|3
1656278540000|2022-06-26 21:22:20|714.15|704.85|714.15|704.85|714.15|704.85|714.15|704.85|1
1656278560000|2022-06-26 21:22:40|714.13|704.83|714.03|704.73|714.13|704.83|714.03|704.73|5
1656278580000|2022-06-26 21:23:00|714.01|704.71|714.01|704.71|714.01|704.71|714.01|704.71|1
1656278600000|2022-06-26 21:23:20|714|704.7|713.97|704.67|714.01|704.71|713.97|704.67|9
1656278610000|2022-06-26 21:23:30|713.9|704.6|713.89|704.59|714.01|704.71|713.86|704.56|10
1656278620000|2022-06-26 21:23:40|713.88|704.58|713.98|704.68|713.98|704.68|713.88|704.58|8
1656278630000|2022-06-26 21:23:50|713.95|704.65|713.21|703.91|713.98|704.68|713.12|703.82|16
1656278640000|2022-06-26 21:24:00|713.15|703.85|713.57|704.27|713.78|704.48|713.15|703.85|17
1656278650000|2022-06-26 21:24:10|713.45|704.15|713.49|704.19|713.7|704.4|713.17|703.87|8
1656278660000|2022-06-26 21:24:20|713.43|704.13|713.44|704.14|713.44|704.14|713.43|704.13|4
1656278670000|2022-06-26 21:24:30|713.39|704.09|713.6|704.3|713.61|704.31|713.39|704.09|6
1656278680000|2022-06-26 21:24:40|713.61|704.31|713.51|704.21|713.61|704.31|713.44|704.14|10
1656278690000|2022-06-26 21:24:50|713.59|704.29|713.57|704.27|713.59|704.29|713.57|704.27|3
1656278700000|2022-06-26 21:25:00|713.35|704.05|713.57|704.27|713.6|704.3|713.35|704.05|5
1656278710000|2022-06-26 21:25:10|713.58|704.28|713.57|704.27|713.58|704.28|713.57|704.27|2
1656278720000|2022-06-26 21:25:20|713.48|704.18|713.53|704.23|713.54|704.24|713.41|704.11|4
1656278740000|2022-06-26 21:25:40|713.51|704.21|713.6|704.3|713.6|704.3|713.51|704.21|19
1656278750000|2022-06-26 21:25:50|713.59|704.29|713.59|704.29|713.62|704.32|713.59|704.29|7
1656278760000|2022-06-26 21:26:00|713.6|704.3|713.63|704.33|713.63|704.33|713.56|704.26|8
1656278770000|2022-06-26 21:26:10|713.6|704.3|713.53|704.23|713.72|704.42|713.53|704.23|14
1656278780000|2022-06-26 21:26:20|713.52|704.22|713.52|704.22|713.52|704.22|713.52|704.22|1
1656278790000|2022-06-26 21:26:30|713.59|704.29|713.78|704.48|713.78|704.48|713.52|704.22|13
1656278800000|2022-06-26 21:26:40|713.75|704.45|713.75|704.45|713.77|704.47|713.59|704.29|14
1656278810000|2022-06-26 21:26:50|713.59|704.29|713.59|704.29|713.59|704.29|713.59|704.29|1
1656278820000|2022-06-26 21:27:00|713.53|704.23|713.44|704.14|713.53|704.23|713.44|704.14|5
1656278830000|2022-06-26 21:27:10|713.46|704.16|713.52|704.22|713.52|704.22|713.46|704.16|2
1656278840000|2022-06-26 21:27:20|713.44|704.14|713.47|704.17|713.52|704.22|713.44|704.14|6
1656278850000|2022-06-26 21:27:30|713.46|704.16|713.46|704.16|713.46|704.16|713.46|704.16|1
1656278860000|2022-06-26 21:27:40|713.43|704.13|713.38|704.08|713.46|704.16|713.38|704.08|4
1656278870000|2022-06-26 21:27:50|713.48|704.18|713.32|704.02|713.49|704.19|713.32|704.02|7
1656278880000|2022-06-26 21:28:00|713.36|704.06|713.39|704.09|713.45|704.15|713.27|703.97|12
1656278890000|2022-06-26 21:28:10|713.37|704.07|713.17|703.87|713.37|704.07|713.15|703.85|9
1656278900000|2022-06-26 21:28:20|713.22|703.92|713.27|703.97|713.27|703.97|713.15|703.85|7
1656278910000|2022-06-26 21:28:30|713.25|703.95|713.26|703.96|713.27|703.97|713.23|703.93|12
1656278920000|2022-06-26 21:28:40|713.24|703.94|713.27|703.97|713.34|704.04|713.24|703.94|17
1656278930000|2022-06-26 21:28:50|713.29|703.99|713.19|703.89|713.29|703.99|713.18|703.88|9
1656278940000|2022-06-26 21:29:00|713.14|703.84|713.26|703.96|713.26|703.96|713.14|703.84|8
1656278950000|2022-06-26 21:29:10|713.28|703.98|713.27|703.97|713.3|704|713.25|703.95|5
1656278960000|2022-06-26 21:29:20|713.3|704|713.63|704.33|713.63|704.33|713.27|703.97|10
1656278970000|2022-06-26 21:29:30|713.59|704.29|713.59|704.29|713.62|704.32|713.59|704.29|3
1656278980000|2022-06-26 21:29:40|713.56|704.26|713.56|704.26|713.56|704.26|713.56|704.26|1
1656278990000|2022-06-26 21:29:50|713.58|704.28|713.56|704.26|713.58|704.28|713.56|704.26|2
1656279000000|2022-06-26 21:30:00|713.59|704.29|713.56|704.26|713.67|704.37|713.56|704.26|3
1656279010000|2022-06-26 21:30:10|713.58|704.28|713.65|704.35|713.65|704.35|713.56|704.26|3
1656279020000|2022-06-26 21:30:20|713.58|704.28|713.58|704.28|713.69|704.39|713.56|704.26|12
1656279030000|2022-06-26 21:30:30|713.56|704.26|713.56|704.26|713.58|704.28|713.56|704.26|7
1656279040000|2022-06-26 21:30:40|713.58|704.28|713.59|704.29|713.61|704.31|713.41|704.11|12
1656279050000|2022-06-26 21:30:50|713.61|704.31|713.59|704.29|713.71|704.41|713.52|704.22|10
1656279060000|2022-06-26 21:31:00|713.58|704.28|713.7|704.4|713.72|704.42|713.55|704.25|6
1656279070000|2022-06-26 21:31:10|713.72|704.42|713.72|704.42|713.72|704.42|713.7|704.4|3
1656279080000|2022-06-26 21:31:20|713.64|704.34|713.72|704.42|713.72|704.42|713.64|704.34|2
1656279110000|2022-06-26 21:31:50|713.64|704.34|712.92|705.12|713.64|705.12|712.89|704.34|5
1656279120000|2022-06-26 21:32:00|712.85|705.05|712.82|705.02|712.87|705.07|712.82|705.02|5
1656279130000|2022-06-26 21:32:10|712.84|705.04|712.86|705.06|712.91|705.11|712.82|705.02|18
1656279140000|2022-06-26 21:32:20|712.89|705.09|712.87|705.07|712.89|705.09|712.84|705.04|8
1656279150000|2022-06-26 21:32:30|712.9|705.1|712.99|705.19|713.04|705.24|712.89|705.09|10
1656279160000|2022-06-26 21:32:40|713|705.2|712.99|705.19|713|705.2|712.99|705.19|4
1656279170000|2022-06-26 21:32:50|713|705.2|712.96|705.16|713|705.2|712.96|705.16|3
1656279180000|2022-06-26 21:33:00|712.97|705.17|712.89|705.09|712.97|705.17|712.67|704.87|5
1656279190000|2022-06-26 21:33:10|712.64|704.84|712.67|704.87|712.67|704.87|712.64|704.84|2
1656279200000|2022-06-26 21:33:20|712.91|705.11|712.86|705.06|712.91|705.11|712.86|705.06|2
1656279220000|2022-06-26 21:33:40|712.82|705.02|712.86|705.06|712.86|705.06|712.82|705.02|2
1656279230000|2022-06-26 21:33:50|712.82|705.02|712.83|705.03|712.87|705.07|712.82|705.02|4
1656279240000|2022-06-26 21:34:00|712.85|705.05|713.27|705.47|713.27|705.47|712.85|705.05|10
1656279250000|2022-06-26 21:34:10|713.29|705.49|713.26|705.46|713.29|705.49|713.24|705.44|7
1656279260000|2022-06-26 21:34:20|713.25|705.45|713.27|705.47|713.27|705.47|713.25|705.45|3
1656279270000|2022-06-26 21:34:30|713.26|705.46|713.23|705.43|713.26|705.46|713.22|705.42|4
1656279280000|2022-06-26 21:34:40|713.21|705.41|713.26|705.46|713.27|705.47|712.99|705.19|9
1656279290000|2022-06-26 21:34:50|713.27|705.47|713.32|705.52|713.33|705.53|713.27|705.47|8
1656279300000|2022-06-26 21:35:00|713.31|705.51|713.98|706.18|713.98|706.18|713.31|705.51|17
1656279310000|2022-06-26 21:35:10|713.91|706.11|714.28|706.48|714.36|706.56|713.91|706.11|12
1656279320000|2022-06-26 21:35:20|714.3|706.5|714.43|706.63|714.56|706.76|714.28|706.48|15
1656279330000|2022-06-26 21:35:30|714.41|706.61|714.93|707.13|715.13|707.33|714.41|706.61|13
1656279340000|2022-06-26 21:35:40|715.19|707.39|715.38|707.58|715.4|707.6|715.12|707.32|10
1656279350000|2022-06-26 21:35:50|715.23|707.43|715.24|707.44|715.24|707.44|715.2|707.4|6
1656279360000|2022-06-26 21:36:00|715.41|707.61|715.81|708.01|715.89|708.09|715.39|707.59|9
1656279370000|2022-06-26 21:36:10|715.8|708|716.21|708.41|716.26|708.46|715.66|707.86|20
1656279380000|2022-06-26 21:36:20|716.23|708.43|716.57|708.77|716.57|708.77|716.23|708.43|13
1656279390000|2022-06-26 21:36:30|716.55|708.75|716.61|708.81|717.01|709.21|716.51|708.71|15
1656279400000|2022-06-26 21:36:40|716.56|708.76|716.57|708.77|716.9|709.1|716.55|708.75|7
1656279410000|2022-06-26 21:36:50|716.5|708.7|717.14|709.34|717.14|709.34|716.5|708.7|11
1656279420000|2022-06-26 21:37:00|717.2|709.4|717.36|709.56|717.36|709.56|717.15|709.35|14
1656279430000|2022-06-26 21:37:10|717.33|709.53|717.86|710.06|717.86|710.06|717.33|709.53|22
1656279440000|2022-06-26 21:37:20|717.8|710|717.83|710.03|718.1|710.3|717.46|709.66|11
1656279450000|2022-06-26 21:37:30|717.62|709.82|717.61|709.81|717.62|709.82|717.61|709.81|2
1656279460000|2022-06-26 21:37:40|717.71|709.91|718|710.2|718.05|710.25|717.71|709.91|11
1656279470000|2022-06-26 21:37:50|718.13|710.33|718.22|710.42|718.3|710.5|718.12|710.32|11
1656279480000|2022-06-26 21:38:00|718.12|710.32|718.45|710.65|718.46|710.66|718.08|710.28|17
1656279490000|2022-06-26 21:38:10|718.55|710.75|718.55|710.75|718.57|710.77|718.51|710.71|4
1656279500000|2022-06-26 21:38:20|718.59|710.79|718.51|710.71|718.59|710.79|718.49|710.69|9
1656279510000|2022-06-26 21:38:30|718.49|710.69|719.03|711.23|719.05|711.25|718.49|710.69|15
1656279520000|2022-06-26 21:38:40|719.05|711.25|718.76|710.96|719.3|711.5|718.62|710.82|13
1656279530000|2022-06-26 21:38:50|718.78|710.98|719.01|711.21|719.01|711.21|718.76|710.96|4
1656279540000|2022-06-26 21:39:00|719.02|711.22|719.15|711.35|719.15|711.35|719.02|711.22|3
1656279550000|2022-06-26 21:39:10|719.19|711.39|718.84|711.04|719.19|711.39|718.84|711.04|3
1656279560000|2022-06-26 21:39:20|718.82|711.02|719.34|711.54|719.34|711.54|718.82|711.02|6
1656279570000|2022-06-26 21:39:30|719.06|711.26|719.01|711.21|719.06|711.26|719.01|711.21|4
1656279580000|2022-06-26 21:39:40|719.06|711.26|719.06|711.26|719.06|711.26|719.06|711.26|1
1656279590000|2022-06-26 21:39:50|719.34|711.54|719.15|711.35|719.37|711.57|719.15|711.35|7
1656279600000|2022-06-26 21:40:00|719.08|711.28|719.11|711.31|719.16|711.36|719.08|711.28|6
1656279610000|2022-06-26 21:40:10|719.18|711.38|718.5|710.7|719.18|711.38|718.5|710.7|10
1656279620000|2022-06-26 21:40:20|718.53|710.73|718.45|710.65|718.54|710.74|718.44|710.64|13
1656279630000|2022-06-26 21:40:30|718.47|710.67|718.43|710.63|718.47|710.67|718.43|710.63|6
1656279640000|2022-06-26 21:40:40|718.38|710.58|718.37|710.57|718.44|710.64|718.37|710.57|9
1656279650000|2022-06-26 21:40:50|718.35|710.55|718.35|710.55|718.35|710.55|718.29|710.49|4
1656279660000|2022-06-26 21:41:00|718.36|710.56|718.83|711.03|718.83|711.03|718.36|710.56|18
1656279670000|2022-06-26 21:41:10|718.97|711.17|718.91|711.11|718.97|711.17|718.76|710.96|9
1656279680000|2022-06-26 21:41:20|718.94|711.14|719.43|711.63|719.43|711.63|718.94|711.14|17
1656279690000|2022-06-26 21:41:30|719.42|711.62|720.14|712.34|720.14|712.34|719.41|711.61|16
1656279700000|2022-06-26 21:41:40|720.2|712.4|720.25|712.45|720.25|712.45|720.19|712.39|5
1656279710000|2022-06-26 21:41:50|720.31|712.51|720.41|712.61|720.42|712.62|720.16|712.36|12
1656279720000|2022-06-26 21:42:00|720.42|712.62|720.42|712.62|720.51|712.71|720.4|712.6|12
1656279730000|2022-06-26 21:42:10|720.43|712.63|720.42|712.62|720.44|712.64|720.4|712.6|8
1656279740000|2022-06-26 21:42:20|720.43|712.63|720.76|712.96|720.77|712.97|720.43|712.63|11
1656279750000|2022-06-26 21:42:30|720.64|712.84|720.58|712.78|720.76|712.96|720.52|712.72|6
1656279760000|2022-06-26 21:42:40|720.59|712.79|720.78|712.98|720.87|713.07|720.59|712.79|15
1656279770000|2022-06-26 21:42:50|720.8|713|720.64|712.84|720.8|713|720.62|712.82|9
1656279780000|2022-06-26 21:43:00|720.67|712.87|720.62|712.82|720.74|712.94|720.6|712.8|7
1656279790000|2022-06-26 21:43:10|720.6|712.8|720.6|712.8|720.6|712.8|720.55|712.75|3
1656279800000|2022-06-26 21:43:20|720.61|712.81|720.56|712.76|720.61|712.81|720.56|712.76|5
1656279810000|2022-06-26 21:43:30|720.57|712.77|720.64|712.84|720.67|712.87|720.57|712.77|9
1656279820000|2022-06-26 21:43:40|720.58|712.78|720.54|712.74|720.64|712.84|720.54|712.74|14
1656279830000|2022-06-26 21:43:50|720.62|712.82|720.42|712.62|720.62|712.82|720.42|712.62|3
1656279840000|2022-06-26 21:44:00|720.44|712.64|720.38|712.58|720.45|712.65|720.37|712.57|13
1656279850000|2022-06-26 21:44:10|720.4|712.6|720.39|712.59|720.4|712.6|720.37|712.57|16
1656279860000|2022-06-26 21:44:20|720.35|712.55|719.68|711.88|720.35|712.55|719.68|711.88|26
1656279870000|2022-06-26 21:44:30|719.62|711.82|719.64|711.84|719.83|712.03|719.62|711.82|13
1656279880000|2022-06-26 21:44:40|719.68|711.88|719.42|711.62|719.68|711.88|719.42|711.62|12
1656279890000|2022-06-26 21:44:50|719.45|711.65|719.29|711.49|719.45|711.65|719.29|711.49|8
1656279900000|2022-06-26 21:45:00|719.3|711.5|718.62|710.82|719.37|711.57|718.6|710.8|22
1656279910000|2022-06-26 21:45:10|718.59|710.79|718.56|710.76|718.59|710.79|718.47|710.67|12
1656279920000|2022-06-26 21:45:20|718.52|710.72|718.48|710.68|718.52|710.72|718.39|710.59|11
1656279930000|2022-06-26 21:45:30|718.51|710.71|718.44|710.64|718.53|710.73|718.41|710.61|18
1656279940000|2022-06-26 21:45:40|718.45|710.65|718.75|710.95|718.79|710.99|718.44|710.64|13
1656279950000|2022-06-26 21:45:50|718.7|710.9|718.46|710.66|718.75|710.95|718.35|710.55|12
1656279960000|2022-06-26 21:46:00|718.45|710.65|718.57|710.77|718.61|710.81|718.39|710.59|12
1656279970000|2022-06-26 21:46:10|718.59|710.79|718.68|710.88|718.68|710.88|718.59|710.79|5
1656279980000|2022-06-26 21:46:20|718.65|710.85|718.43|710.63|718.65|710.85|718.41|710.61|7
1656279990000|2022-06-26 21:46:30|718.42|710.62|718.44|710.64|718.45|710.65|718.42|710.62|18
1656280000000|2022-06-26 21:46:40|718.45|710.65|718.89|711.09|719.05|711.25|718.45|710.65|16
1656280010000|2022-06-26 21:46:50|718.91|711.11|718.92|711.12|719|711.2|718.6|710.8|21
1656280020000|2022-06-26 21:47:00|718.9|711.1|718.72|710.92|718.92|711.12|718.67|710.87|8
1656280030000|2022-06-26 21:47:10|718.77|710.97|719.16|711.36|719.16|711.36|718.77|710.97|14
1656280040000|2022-06-26 21:47:20|718.95|711.15|718.83|711.03|718.95|711.15|718.8|711|6
1656280050000|2022-06-26 21:47:30|719|711.2|719|711.2|719|711.2|719|711.2|1
1656280060000|2022-06-26 21:47:40|718.97|711.17|718.89|711.09|718.97|711.17|718.89|711.09|11
1656280070000|2022-06-26 21:47:50|718.94|711.14|718.88|711.08|719.01|711.21|718.88|711.08|11
1656280080000|2022-06-26 21:48:00|718.62|710.82|718.21|710.41|718.77|710.97|718.21|710.41|16
1656280090000|2022-06-26 21:48:10|718.17|710.37|717.68|709.88|718.17|710.37|717.68|709.88|21
1656280100000|2022-06-26 21:48:20|717.65|709.85|717.42|709.62|717.65|709.85|717.39|709.59|14
1656280110000|2022-06-26 21:48:30|717.31|709.51|716.83|709.03|717.35|709.55|716.83|709.03|15
1656280120000|2022-06-26 21:48:40|716.65|708.85|716.42|708.62|716.8|709|716.41|708.61|19
1656280130000|2022-06-26 21:48:50|716.43|708.63|715.75|707.95|716.43|708.63|715.69|707.89|15
1656280140000|2022-06-26 21:49:00|715.73|707.93|715.66|707.86|715.73|707.93|715.66|707.86|9
1656280150000|2022-06-26 21:49:10|715.65|707.85|715.93|708.13|716.1|708.3|715.54|707.74|12
1656280160000|2022-06-26 21:49:20|715.97|708.17|716.33|708.53|716.41|708.61|715.97|708.17|7
1656280170000|2022-06-26 21:49:30|716.39|708.59|716.7|708.9|717.14|709.34|716.39|708.59|26
1656280180000|2022-06-26 21:49:40|716.69|708.89|716.77|708.97|716.77|708.97|716.68|708.88|12
1656280190000|2022-06-26 21:49:50|716.73|708.93|716.5|708.7|716.73|708.93|716.5|708.7|16
1656280200000|2022-06-26 21:50:00|716.47|708.67|716.44|708.64|716.47|708.67|716.42|708.62|5
1656280210000|2022-06-26 21:50:10|716.45|708.65|716.44|708.64|716.45|708.65|716.44|708.64|4
1656280220000|2022-06-26 21:50:20|716.41|708.61|716.44|708.64|716.46|708.66|716.41|708.61|10
1656280230000|2022-06-26 21:50:30|716.48|708.68|716.46|708.66|716.48|708.68|716.41|708.61|9
1656280240000|2022-06-26 21:50:40|716.45|708.65|716.42|708.62|716.45|708.65|716.38|708.58|8
1656280250000|2022-06-26 21:50:50|716.27|708.47|716.28|708.48|716.28|708.48|716.25|708.45|3
1656280260000|2022-06-26 21:51:00|716.19|708.39|715.53|707.73|716.19|708.39|715.5|707.7|21
1656280270000|2022-06-26 21:51:10|715.54|707.74|715.47|707.67|715.54|707.74|715.47|707.67|4
1656280280000|2022-06-26 21:51:20|715.46|707.66|715.32|707.52|715.54|707.74|715.32|707.52|10
1656280290000|2022-06-26 21:51:30|715.31|707.51|714.64|706.84|715.32|707.52|714.64|706.84|18
1656280300000|2022-06-26 21:51:40|714.62|706.82|714.36|706.56|714.75|706.95|714.34|706.54|17
1656280310000|2022-06-26 21:51:50|714.37|706.57|714.29|706.49|714.37|706.57|714.28|706.48|4
1656280320000|2022-06-26 21:52:00|714.27|706.47|715.05|707.25|715.05|707.25|714.08|706.28|18
1656280330000|2022-06-26 21:52:10|715.06|707.26|714.87|707.07|715.13|707.33|714.66|706.86|17
1656280340000|2022-06-26 21:52:20|714.82|707.02|714.79|706.99|714.84|707.04|714.79|706.99|3
1656280350000|2022-06-26 21:52:30|714.58|706.78|714.39|706.59|714.58|706.78|714.31|706.51|13
1656280360000|2022-06-26 21:52:40|714.41|706.61|714.41|706.61|714.42|706.62|714.39|706.59|12
1656280370000|2022-06-26 21:52:50|714.4|706.6|714.49|706.69|714.84|707.04|714.35|706.55|25
1656280380000|2022-06-26 21:53:00|714.48|706.68|714.37|706.57|714.49|706.69|714.34|706.54|10
1656280390000|2022-06-26 21:53:10|714.36|706.56|714.26|706.46|714.41|706.61|714.26|706.46|12
1656280400000|2022-06-26 21:53:20|714.24|706.44|714.24|706.44|714.25|706.45|714.22|706.42|5
1656280410000|2022-06-26 21:53:30|714.25|706.45|714.39|706.59|714.45|706.65|714.25|706.45|14
1656280420000|2022-06-26 21:53:40|714.41|706.61|714.29|706.49|714.41|706.61|714.26|706.46|13
1656280430000|2022-06-26 21:53:50|714.41|706.61|714.32|706.52|714.41|706.61|714.04|706.24|4
1656280440000|2022-06-26 21:54:00|714.33|706.53|714.3|706.5|714.41|706.61|714.3|706.5|4
1656280450000|2022-06-26 21:54:10|714.32|706.52|713.73|705.93|714.32|706.52|713.73|705.93|20
1656280460000|2022-06-26 21:54:20|713.72|705.92|714.19|706.39|714.21|706.41|713.68|705.88|9
1656280470000|2022-06-26 21:54:30|714.2|706.4|713.79|705.99|714.22|706.42|713.79|705.99|11
1656280480000|2022-06-26 21:54:40|713.87|706.07|713.64|705.84|713.87|706.07|713.64|705.84|7
1656280490000|2022-06-26 21:54:50|713.72|705.92|713.62|705.82|713.79|705.99|713.62|705.82|9
1656280500000|2022-06-26 21:55:00|713.66|705.86|713.65|705.85|713.8|706|713.65|705.85|7
1656280510000|2022-06-26 21:55:10|713.64|705.84|713.64|705.84|713.64|705.84|713.64|705.84|1
1656280520000|2022-06-26 21:55:20|713.63|705.83|713.63|705.83|713.63|705.83|713.63|705.83|1
1656280530000|2022-06-26 21:55:30|713.62|705.82|713.61|705.81|713.62|705.82|713.61|705.81|2
1656280540000|2022-06-26 21:55:40|713.62|705.82|713.69|705.89|714.05|706.25|713.61|705.81|10
1656280550000|2022-06-26 21:55:50|714.11|706.31|713.7|705.9|714.11|706.31|713.7|705.9|9
1656280560000|2022-06-26 21:56:00|713.74|705.94|713.77|705.97|713.78|705.98|713.65|705.85|5
1656280570000|2022-06-26 21:56:10|713.76|705.96|713.67|705.87|714.32|706.52|713.67|705.87|15
1656280580000|2022-06-26 21:56:20|713.68|705.88|713.68|705.88|713.68|705.88|713.6|705.8|3
1656280590000|2022-06-26 21:56:30|713.6|705.8|713.63|705.83|713.91|706.11|713.55|705.75|20
1656280600000|2022-06-26 21:56:40|713.62|705.82|711.69|703.89|713.62|705.82|711.59|703.79|27
1656280610000|2022-06-26 21:56:50|711.7|703.9|711.98|704.18|711.98|704.18|711.7|703.9|10
1656280620000|2022-06-26 21:57:00|711.97|704.17|711.31|703.51|711.98|704.18|711.31|703.51|12
1656280630000|2022-06-26 21:57:10|711.09|703.29|711.16|703.36|711.19|703.39|711.09|703.29|12
1656280640000|2022-06-26 21:57:20|711.14|703.34|711.17|703.37|711.17|703.37|711.11|703.31|11
1656280650000|2022-06-26 21:57:30|711.16|703.36|710.54|702.74|711.17|703.37|710.54|702.74|10
1656280660000|2022-06-26 21:57:40|710.56|702.76|710.49|702.69|710.61|702.81|710.48|702.68|7
1656280670000|2022-06-26 21:57:50|710.48|702.68|710.43|702.63|710.48|702.68|710.38|702.58|6
1656280680000|2022-06-26 21:58:00|710.44|702.64|710.76|702.96|710.89|703.09|710.41|702.61|15
1656280690000|2022-06-26 21:58:10|710.77|702.97|710.87|703.07|710.89|703.09|710.77|702.97|7
1656280700000|2022-06-26 21:58:20|710.83|703.03|710.86|703.06|710.86|703.06|710.83|703.03|3
1656280710000|2022-06-26 21:58:30|710.87|703.07|710.89|703.09|710.89|703.09|710.87|703.07|2
1656280720000|2022-06-26 21:58:40|710.91|703.11|711.02|703.22|711.02|703.22|710.91|703.11|4
1656280730000|2022-06-26 21:58:50|711|703.2|711.08|703.28|711.08|703.28|711|703.2|2
1656280740000|2022-06-26 21:59:00|711.1|703.3|710.81|703.01|711.1|703.3|710.81|703.01|3
1656280750000|2022-06-26 21:59:10|710.82|703.02|711.27|703.47|711.27|703.47|710.82|703.02|7
1656280760000|2022-06-26 21:59:20|711.26|703.46|711.24|703.44|711.28|703.48|711.24|703.44|4
1656280770000|2022-06-26 21:59:30|711.25|703.45|711.37|703.57|711.37|703.57|711.25|703.45|3
1656280780000|2022-06-26 21:59:40|711.36|703.56|711.2|703.4|711.36|703.56|711.03|703.23|6
1656280790000|2022-06-26 21:59:50|711.21|703.41|711.27|703.47|711.27|703.47|711.21|703.41|4
1656280800000|2022-06-26 22:00:00|711.41|703.61|711.29|703.49|711.91|704.11|711.29|703.49|18
1656280810000|2022-06-26 22:00:10|711.3|703.5|711.44|703.64|711.44|703.64|711.3|703.5|11
1656280820000|2022-06-26 22:00:20|711.56|703.76|711.39|703.59|711.87|704.07|711.35|703.55|14
1656280830000|2022-06-26 22:00:30|711.41|703.61|711.06|703.26|711.5|703.7|711.06|703.26|16
1656280840000|2022-06-26 22:00:40|710.94|703.14|709.43|701.63|710.94|703.14|709.4|701.6|25
1656280850000|2022-06-26 22:00:50|709.45|701.65|709.45|701.65|709.49|701.69|709.32|701.52|16
1656280860000|2022-06-26 22:01:00|709.47|701.67|708.55|700.75|709.47|701.67|708.55|700.75|16
1656280870000|2022-06-26 22:01:10|708.58|700.78|708.5|700.7|708.61|700.81|708.42|700.62|29
1656280880000|2022-06-26 22:01:20|708.51|700.71|708.42|700.62|708.51|700.71|708.41|700.61|25
1656280890000|2022-06-26 22:01:30|708.41|700.61|707.7|699.9|708.44|700.64|707.52|699.72|26
1656280900000|2022-06-26 22:01:40|707.72|699.92|708.97|701.17|709.02|701.22|707.7|699.9|18
1656280910000|2022-06-26 22:01:50|709.02|701.22|708.87|701.07|709.02|701.22|708.87|701.07|18
1656280920000|2022-06-26 22:02:00|708.52|700.72|708.49|700.69|708.76|700.96|708.35|700.55|35
1656280930000|2022-06-26 22:02:10|708.4|700.6|709.1|701.3|709.1|701.3|708.11|700.31|25
1656280940000|2022-06-26 22:02:20|709.05|701.25|708.63|700.83|709.05|701.25|708.43|700.63|17
1656280950000|2022-06-26 22:02:30|708.58|700.78|708.51|700.71|708.93|701.13|708.45|700.65|23
1656280960000|2022-06-26 22:02:40|708.52|700.72|709.37|701.57|709.4|701.6|708.12|700.32|28
1656280970000|2022-06-26 22:02:50|709.35|701.55|709|701.2|709.42|701.62|708.86|701.06|20
1656280980000|2022-06-26 22:03:00|709.08|701.28|709.38|701.58|709.38|701.58|708.94|701.14|30
1656280990000|2022-06-26 22:03:10|709.4|701.6|709.37|701.57|709.43|701.63|709.37|701.57|12
1656281000000|2022-06-26 22:03:20|709.38|701.58|709.39|701.59|709.44|701.64|709.36|701.56|12
1656281010000|2022-06-26 22:03:30|709.4|701.6|709.54|701.74|709.86|702.06|709.4|701.6|16
1656281020000|2022-06-26 22:03:40|709.55|701.75|709.52|701.72|710.02|702.22|709.42|701.62|21
1656281030000|2022-06-26 22:03:50|709.5|701.7|709.44|701.64|709.53|701.73|709.44|701.64|9
1656281040000|2022-06-26 22:04:00|709.45|701.65|709.49|701.69|709.73|701.93|709.45|701.65|18
1656281050000|2022-06-26 22:04:10|709.48|701.68|709.51|701.71|709.51|701.71|709.48|701.68|15
1656281060000|2022-06-26 22:04:20|709.74|701.94|709.53|701.73|709.85|702.05|709.5|701.7|24
1656281070000|2022-06-26 22:04:30|709.54|701.74|709.35|701.55|709.54|701.74|709.35|701.55|8
1656281080000|2022-06-26 22:04:40|709.48|701.68|709.27|701.47|709.5|701.7|709.14|701.34|19
1656281090000|2022-06-26 22:04:50|709.24|701.44|709.41|701.61|709.42|701.62|709.19|701.39|14
1656281100000|2022-06-26 22:05:00|709.36|701.56|709.18|701.38|709.39|701.59|709.18|701.38|17
1656281110000|2022-06-26 22:05:10|709.15|701.35|709.23|701.43|709.25|701.45|709.15|701.35|6
1656281120000|2022-06-26 22:05:20|709.11|701.31|709.25|701.45|709.25|701.45|709.07|701.27|14
1656281130000|2022-06-26 22:05:30|709.27|701.47|709.22|701.42|709.27|701.47|709.22|701.42|8
1656281140000|2022-06-26 22:05:40|709.24|701.44|709.08|701.28|709.31|701.51|708.76|700.96|10
1656281150000|2022-06-26 22:05:50|709.06|701.26|708.81|701.01|709.13|701.33|708.7|700.9|12
1656281160000|2022-06-26 22:06:00|708.77|700.97|708.95|701.15|709.22|701.42|708.77|700.97|7
1656281170000|2022-06-26 22:06:10|708.94|701.14|708.5|700.7|708.95|701.15|708.5|700.7|16
1656281180000|2022-06-26 22:06:20|708.47|700.67|708.32|700.52|708.49|700.69|708.24|700.44|12
1656281190000|2022-06-26 22:06:30|708.35|700.55|708.4|700.6|708.4|700.6|708.35|700.55|2
1656281200000|2022-06-26 22:06:40|708.32|700.52|708.02|700.22|708.34|700.54|708.02|700.22|5
1656281210000|2022-06-26 22:06:50|707.99|700.19|707.26|699.46|708.04|700.24|707.26|699.46|22
1656281220000|2022-06-26 22:07:00|707.3|699.5|707.23|699.43|707.3|699.5|707.17|699.37|8
1656281230000|2022-06-26 22:07:10|707.24|699.44|707.34|699.54|707.34|699.54|707.22|699.42|13
1656281240000|2022-06-26 22:07:20|707.32|699.52|707.12|699.32|707.37|699.57|707.1|699.3|20
1656281250000|2022-06-26 22:07:30|707.11|699.31|707.04|699.24|707.11|699.31|706.95|699.15|15
1656281260000|2022-06-26 22:07:40|707.02|699.22|706.73|698.93|707.13|699.33|706.71|698.91|17
1656281270000|2022-06-26 22:07:50|707.05|699.25|706.98|699.18|707.15|699.35|706.81|699.01|23
1656281280000|2022-06-26 22:08:00|706.99|699.19|707.13|699.33|707.15|699.35|706.72|698.92|22
1656281290000|2022-06-26 22:08:10|707.18|699.38|707.38|699.58|707.39|699.59|707.18|699.38|8
1656281300000|2022-06-26 22:08:20|707.37|699.57|707.26|699.46|707.38|699.58|707.22|699.42|7
1656281310000|2022-06-26 22:08:30|707.23|699.43|707.37|699.57|707.37|699.57|707.21|699.41|10
1656281320000|2022-06-26 22:08:40|707.39|699.59|707.39|699.59|707.39|699.59|707.37|699.57|3
1656281330000|2022-06-26 22:08:50|707.5|699.7|707.3|699.5|707.5|699.7|707.28|699.48|6
1656281340000|2022-06-26 22:09:00|707.45|699.65|707.31|699.51|707.45|699.65|707.25|699.45|10
1656281350000|2022-06-26 22:09:10|707.32|699.52|707.37|699.57|707.37|699.57|707.29|699.49|7
1656281360000|2022-06-26 22:09:20|707.36|699.56|707.35|699.55|707.36|699.56|707.33|699.53|7
1656281370000|2022-06-26 22:09:30|707.36|699.56|707.37|699.57|707.37|699.57|707.33|699.53|6
1656281380000|2022-06-26 22:09:40|707.36|699.56|707.34|699.54|707.45|699.65|707.28|699.48|14
1656281390000|2022-06-26 22:09:50|707.36|699.56|707.34|699.54|707.38|699.58|707.34|699.54|9
1656281400000|2022-06-26 22:10:00|707.33|699.53|706.75|698.95|707.4|699.6|706.75|698.95|17
1656281410000|2022-06-26 22:10:10|706.73|698.93|706.44|698.64|706.73|698.93|706.4|698.6|16
1656281420000|2022-06-26 22:10:20|706.46|698.66|706.4|698.6|706.46|698.66|706.4|698.6|10
1656281430000|2022-06-26 22:10:30|706.39|698.59|706.38|698.58|706.43|698.63|706.37|698.57|13
1656281440000|2022-06-26 22:10:40|706.44|698.64|706.34|698.54|706.44|698.64|706.33|698.53|9
1656281450000|2022-06-26 22:10:50|706.37|698.57|706.43|698.63|706.44|698.64|706.34|698.54|7
1656281460000|2022-06-26 22:11:00|706.38|698.58|706.37|698.57|706.49|698.69|706.37|698.57|12
1656281470000|2022-06-26 22:11:10|706.41|698.61|706.41|698.61|706.44|698.64|706.4|698.6|12
1656281480000|2022-06-26 22:11:20|706.38|698.58|705.4|697.6|706.38|698.58|705.39|697.59|18
1656281490000|2022-06-26 22:11:30|705.41|697.61|704.87|697.07|705.46|697.66|704.53|696.73|30
1656281500000|2022-06-26 22:11:40|705.2|697.4|705.33|697.53|705.35|697.55|704.96|697.16|18
1656281510000|2022-06-26 22:11:50|705.34|697.54|704.67|696.87|705.34|697.54|704.6|696.8|15
1656281520000|2022-06-26 22:12:00|704.74|696.94|705.03|697.23|705.15|697.35|704.73|696.93|21
1656281530000|2022-06-26 22:12:10|705.01|697.21|704.82|697.02|705.06|697.26|704.82|697.02|13
1656281540000|2022-06-26 22:12:20|704.88|697.08|704.98|697.18|704.98|697.18|704.79|696.99|9
1656281550000|2022-06-26 22:12:30|704.94|697.14|704.65|696.85|705.07|697.27|704.55|696.75|17
1656281560000|2022-06-26 22:12:40|704.6|696.8|704.55|696.75|704.71|696.91|704.44|696.64|19
1656281570000|2022-06-26 22:12:50|704.47|696.67|704.44|696.64|704.49|696.69|704.42|696.62|13
1656281580000|2022-06-26 22:13:00|704.43|696.63|703.57|695.77|704.47|696.67|703.4|695.6|28
1656281590000|2022-06-26 22:13:10|703.55|695.75|703.94|696.14|704.05|696.25|703.55|695.75|21
1656281600000|2022-06-26 22:13:20|703.9|696.1|704.09|696.29|704.28|696.48|703.9|696.1|15
1656281610000|2022-06-26 22:13:30|704.12|696.32|704.05|696.25|704.15|696.35|703.83|696.03|12
1656281620000|2022-06-26 22:13:40|704.09|696.29|703.61|695.81|704.09|696.29|703.59|695.79|11
1656281630000|2022-06-26 22:13:50|703.58|695.78|703.29|695.49|703.58|695.78|703.29|695.49|16
1656281640000|2022-06-26 22:14:00|703.3|695.5|703.5|695.7|703.74|695.94|703.25|695.45|21
1656281650000|2022-06-26 22:14:10|703.64|695.84|703.99|696.19|704.13|696.33|703.53|695.73|14
1656281660000|2022-06-26 22:14:20|703.98|696.18|704.13|696.33|704.2|696.4|703.82|696.02|10
1656281670000|2022-06-26 22:14:30|704.16|696.36|704.2|696.4|704.34|696.54|703.72|695.92|18
1656281680000|2022-06-26 22:14:40|704.18|696.38|703.73|695.93|704.2|696.4|703.73|695.93|11
1656281690000|2022-06-26 22:14:50|703.68|695.88|704.12|696.32|704.24|696.44|703.68|695.88|11
1656281700000|2022-06-26 22:15:00|704.32|696.52|703.52|695.72|704.38|696.58|703.52|695.72|29
1656281710000|2022-06-26 22:15:10|703.54|695.74|703.29|695.49|703.54|695.74|703.18|695.38|18
1656281720000|2022-06-26 22:15:20|703.27|695.47|703.22|695.42|703.27|695.47|703.22|695.42|6
1656281730000|2022-06-26 22:15:30|703.21|695.41|703.3|695.5|703.31|695.51|703.21|695.41|6
1656281740000|2022-06-26 22:15:40|703.29|695.49|702.38|694.58|703.29|695.49|702.37|694.57|31
1656281750000|2022-06-26 22:15:50|702.37|694.57|701.55|693.75|702.37|694.57|701.55|693.75|26
1656281760000|2022-06-26 22:16:00|701.56|693.76|702.12|694.32|702.13|694.33|701.5|693.7|25
1656281770000|2022-06-26 22:16:10|702.18|694.38|702.1|694.3|702.18|694.38|702.09|694.29|10
1656281780000|2022-06-26 22:16:20|702.12|694.32|702.16|694.36|702.16|694.36|702.1|694.3|11
1656281790000|2022-06-26 22:16:30|702.2|694.4|702.19|694.39|702.2|694.4|702.13|694.33|6
1656281800000|2022-06-26 22:16:40|702.16|694.36|702.26|694.46|702.26|694.46|702.16|694.36|9
1656281810000|2022-06-26 22:16:50|702.22|694.42|702.26|694.46|702.26|694.46|702.18|694.38|8
1656281820000|2022-06-26 22:17:00|702.25|694.45|702.06|694.26|702.26|694.46|702.06|694.26|11
1656281830000|2022-06-26 22:17:10|702.09|694.29|702.24|694.44|702.26|694.46|702.09|694.29|8
1656281840000|2022-06-26 22:17:20|702.26|694.46|702.22|694.42|702.26|694.46|702.05|694.25|7
1656281850000|2022-06-26 22:17:30|702.18|694.38|702.17|694.37|702.26|694.46|702.17|694.37|6
1656281860000|2022-06-26 22:17:40|702.25|694.45|702.3|694.5|702.3|694.5|702.23|694.43|5
1656281870000|2022-06-26 22:17:50|702.31|694.51|702.15|694.35|702.31|694.51|702.15|694.35|6
1656281880000|2022-06-26 22:18:00|702.16|694.36|702.12|694.32|702.16|694.36|702.09|694.29|6
1656281890000|2022-06-26 22:18:10|702.06|694.26|702.27|694.47|702.27|694.47|702.06|694.26|8
1656281900000|2022-06-26 22:18:20|702.22|694.42|701.87|694.07|702.31|694.51|701.58|693.78|23
1656281910000|2022-06-26 22:18:30|701.57|693.77|701.12|693.32|701.73|693.93|700.63|692.83|30
1656281920000|2022-06-26 22:18:40|701.1|693.3|700.59|692.79|701.1|693.3|700.41|692.61|26
1656281930000|2022-06-26 22:18:50|700.62|692.82|700.31|692.51|700.77|692.97|699.96|692.16|30
1656281940000|2022-06-26 22:19:00|700.24|692.44|700.09|692.29|700.24|692.44|699.56|691.76|28
1656281950000|2022-06-26 22:19:10|700.12|692.32|698.92|691.12|700.35|692.55|698.63|690.83|39
1656281960000|2022-06-26 22:19:20|698.94|691.14|698.55|690.75|699.36|691.56|698.54|690.74|31
1656281970000|2022-06-26 22:19:30|698.42|690.62|698.34|690.54|698.42|690.62|698.22|690.42|27
1656281980000|2022-06-26 22:19:40|698.36|690.56|698.4|690.6|698.43|690.63|698.23|690.43|19
1656281990000|2022-06-26 22:19:50|698.37|690.57|698.36|690.56|698.42|690.62|698.24|690.44|27
1656282000000|2022-06-26 22:20:00|698.32|690.52|697.65|689.85|698.32|690.52|697.33|689.53|30
1656282010000|2022-06-26 22:20:10|697.42|689.62|697.72|689.92|697.97|690.17|697.42|689.62|29
1656282020000|2022-06-26 22:20:20|697.69|689.89|698.4|690.6|698.43|690.63|697.69|689.89|26
1656282030000|2022-06-26 22:20:30|698.41|690.61|698.46|690.66|698.46|690.66|698.34|690.54|18
1656282040000|2022-06-26 22:20:40|698.47|690.67|698.46|690.66|698.61|690.81|698.39|690.59|28
1656282050000|2022-06-26 22:20:50|698.48|690.68|698.47|690.67|698.49|690.69|698.43|690.63|9
1656282060000|2022-06-26 22:21:00|698.49|690.69|697.47|689.67|698.49|690.69|697.45|689.65|20
1656282070000|2022-06-26 22:21:10|697.48|689.68|697.32|689.52|697.49|689.69|696.99|689.19|25
1656282080000|2022-06-26 22:21:20|697.29|689.49|696.9|689.1|697.29|689.49|696.39|688.59|36
1656282090000|2022-06-26 22:21:30|696.87|689.07|697.12|689.32|697.28|689.48|696.76|688.96|30
1656282100000|2022-06-26 22:21:40|697.1|689.3|696.28|688.48|697.14|689.34|696.27|688.47|30
1656282110000|2022-06-26 22:21:50|696.24|688.44|696.26|688.46|696.44|688.64|696.15|688.35|25
1656282120000|2022-06-26 22:22:00|696.16|688.36|696.43|688.63|696.43|688.63|696.09|688.29|16
1656282130000|2022-06-26 22:22:10|696.39|688.59|696.35|688.55|696.42|688.62|696.29|688.49|26
1656282140000|2022-06-26 22:22:20|696.33|688.53|696.42|688.62|696.42|688.62|696.21|688.41|20
1656282150000|2022-06-26 22:22:30|696.37|688.57|696.42|688.62|696.43|688.63|696.23|688.43|21
1656282160000|2022-06-26 22:22:40|696.39|688.59|696.28|688.48|696.4|688.6|696.28|688.48|23
1656282170000|2022-06-26 22:22:50|696.25|688.45|696.14|688.34|696.44|688.64|695.65|687.85|26
1656282180000|2022-06-26 22:23:00|696.1|688.3|695.75|687.95|696.38|688.58|695.75|687.95|30
1656282190000|2022-06-26 22:23:10|695.71|687.91|695.79|687.99|696.18|688.38|695.7|687.9|29
1656282200000|2022-06-26 22:23:20|695.8|688|696|688.2|696.16|688.36|695.8|688|26
1656282210000|2022-06-26 22:23:30|695.97|688.17|695.8|688|695.99|688.19|695.48|687.68|23
1656282220000|2022-06-26 22:23:40|695.75|687.95|696.11|688.31|696.12|688.32|695.55|687.75|31
1656282230000|2022-06-26 22:23:50|696.14|688.34|695.47|687.67|696.14|688.34|695.47|687.67|27
1656282240000|2022-06-26 22:24:00|695.49|687.69|696.05|688.25|696.05|688.25|695.49|687.69|23
1656282250000|2022-06-26 22:24:10|696|688.2|695.89|688.09|696.3|688.5|695.52|687.72|34
1656282260000|2022-06-26 22:24:20|695.76|687.96|696.27|688.47|696.28|688.48|695.76|687.96|22
1656282270000|2022-06-26 22:24:30|696.26|688.46|695.82|688.02|696.26|688.46|695.77|687.97|22
1656282280000|2022-06-26 22:24:40|695.77|687.97|695.86|688.06|696.23|688.43|695.77|687.97|25
1656282290000|2022-06-26 22:24:50|695.82|688.02|695.61|687.81|695.87|688.07|695.51|687.71|29
1656282300000|2022-06-26 22:25:00|695.59|687.79|695.98|688.18|696.06|688.26|695.55|687.75|31
1656282310000|2022-06-26 22:25:10|695.88|688.08|695.47|687.67|696.05|688.25|695.47|687.67|29
1656282320000|2022-06-26 22:25:20|695.5|687.7|695.55|687.75|695.64|687.84|695.41|687.61|25
1656282330000|2022-06-26 22:25:30|695.53|687.73|695.43|687.63|695.66|687.86|695.4|687.6|23
1656282340000|2022-06-26 22:25:40|695.42|687.62|695.26|687.46|695.55|687.75|694.78|686.98|33
1656282350000|2022-06-26 22:25:50|695.21|687.41|695.24|687.44|695.41|687.61|695.2|687.4|30
1656282360000|2022-06-26 22:26:00|695.26|687.46|695.25|687.45|695.46|687.66|695.16|687.36|28
1656282370000|2022-06-26 22:26:10|695.24|687.44|694.85|687.05|695.35|687.55|694.85|687.05|28
1656282380000|2022-06-26 22:26:20|694.88|687.08|694.97|687.17|695.08|687.28|694.73|686.93|29
1656282390000|2022-06-26 22:26:30|694.99|687.19|694.78|686.98|695.17|687.37|694.76|686.96|27
1656282400000|2022-06-26 22:26:40|694.94|687.14|694.01|686.21|694.94|687.14|694.01|686.21|30
1656282410000|2022-06-26 22:26:50|693.75|685.95|691.97|684.17|693.75|685.95|691.97|684.17|38
1656282420000|2022-06-26 22:27:00|692.17|684.37|691.06|683.26|692.17|684.37|691.01|683.21|34
1656282430000|2022-06-26 22:27:10|691.07|683.27|691.28|683.48|691.72|683.92|690.97|683.17|35
1656282440000|2022-06-26 22:27:20|691.23|683.43|691.17|683.37|691.34|683.54|690.57|682.77|37
1656282450000|2022-06-26 22:27:30|691.14|683.34|692.18|684.38|692.27|684.47|690.62|682.82|34
1656282460000|2022-06-26 22:27:40|692.13|684.33|692.71|684.91|692.71|684.91|691.53|683.73|30
1656282470000|2022-06-26 22:27:50|692.72|684.92|692.62|684.82|693.14|685.34|692.31|684.51|31
1656282480000|2022-06-26 22:28:00|692.64|684.84|692.46|684.66|692.97|685.17|692.35|684.55|25
1656282490000|2022-06-26 22:28:10|692.45|684.65|692.48|684.68|692.48|684.68|692.13|684.33|34
1656282500000|2022-06-26 22:28:20|692.44|684.64|692.61|684.81|693|685.2|692.4|684.6|33
1656282510000|2022-06-26 22:28:30|692.56|684.76|692.48|684.68|692.83|685.03|692.45|684.65|24
1656282520000|2022-06-26 22:28:40|692.47|684.67|692.37|684.57|692.51|684.71|692.2|684.4|31
1656282530000|2022-06-26 22:28:50|692.31|684.51|692.07|684.27|692.33|684.53|691.61|683.81|27
1656282540000|2022-06-26 22:29:00|692.08|684.28|692.23|684.43|692.24|684.44|691.59|683.79|29
1656282550000|2022-06-26 22:29:10|692.21|684.41|692.06|684.26|692.21|684.41|691.68|683.88|23
1656282560000|2022-06-26 22:29:20|692.07|684.27|692.17|684.37|692.25|684.45|691.75|683.95|28
1656282570000|2022-06-26 22:29:30|692.18|684.38|692.23|684.43|692.37|684.57|692.17|684.37|14
1656282580000|2022-06-26 22:29:40|692.21|684.41|692.29|684.49|692.29|684.49|692.21|684.41|15
1656282590000|2022-06-26 22:29:50|692.22|684.42|692.37|684.57|692.49|684.69|692.22|684.42|19
1656282600000|2022-06-26 22:30:00|692.38|684.58|691.68|683.88|692.38|684.58|691.66|683.86|29
1656282610000|2022-06-26 22:30:10|691.8|684|691.51|683.71|692.21|684.41|691.51|683.71|27
1656282620000|2022-06-26 22:30:20|691.57|683.77|691.57|683.77|691.94|684.14|691.36|683.56|35
1656282630000|2022-06-26 22:30:30|691.56|683.76|691.66|683.86|691.87|684.07|691.56|683.76|29
1656282640000|2022-06-26 22:30:40|691.64|683.84|690.86|683.06|691.81|684.01|690.86|683.06|24
1656282650000|2022-06-26 22:30:50|690.74|682.94|690.25|682.45|690.8|683|690.02|682.22|37
1656282660000|2022-06-26 22:31:00|689.94|682.14|690.27|682.47|690.59|682.79|689.8|682|35
1656282670000|2022-06-26 22:31:10|690.43|682.63|690.52|682.72|690.54|682.74|690.28|682.48|34
1656282680000|2022-06-26 22:31:20|690.5|682.7|690.42|682.62|690.62|682.82|690.32|682.52|33
1656282690000|2022-06-26 22:31:30|690.35|682.55|690.46|682.66|690.46|682.66|690.32|682.52|28
1656282700000|2022-06-26 22:31:40|690.41|682.61|691.27|683.47|691.32|683.52|690.41|682.61|33
1656282710000|2022-06-26 22:31:50|691.26|683.46|690.57|682.77|691.26|683.46|690.5|682.7|33
1656282720000|2022-06-26 22:32:00|690.55|682.75|690.62|682.82|691.37|683.57|690.54|682.74|30
1656282730000|2022-06-26 22:32:10|690.63|682.83|690.41|682.61|690.76|682.96|690.38|682.58|27
1656282740000|2022-06-26 22:32:20|690.67|682.87|691.1|683.3|691.28|683.48|690.4|682.6|32
1656282750000|2022-06-26 22:32:30|691.14|683.34|691.31|683.51|691.44|683.64|691.13|683.33|25
1656282760000|2022-06-26 22:32:40|691.3|683.5|691.38|683.58|691.45|683.65|691.28|683.48|22
1656282770000|2022-06-26 22:32:50|691.37|683.57|691.4|683.6|691.41|683.61|691.21|683.41|28
1656282780000|2022-06-26 22:33:00|691.37|683.57|690.49|682.69|691.41|683.61|690.49|682.69|30
1656282790000|2022-06-26 22:33:10|690.55|682.75|690.46|682.66|690.58|682.78|690.37|682.57|32
1656282800000|2022-06-26 22:33:20|690.47|682.67|691.16|683.36|691.4|683.6|690.38|682.58|29
1656282810000|2022-06-26 22:33:30|691.17|683.37|691.37|683.57|691.4|683.6|691.14|683.34|27
1656282820000|2022-06-26 22:33:40|691.39|683.59|692.02|684.22|692.02|684.22|691.39|683.59|28
1656282830000|2022-06-26 22:33:50|692.03|684.23|691.53|683.73|692.27|684.47|691.5|683.7|21
1656282840000|2022-06-26 22:34:00|691.55|683.75|691.37|683.57|692.03|684.23|691.36|683.56|26
1656282850000|2022-06-26 22:34:10|691.35|683.55|691.29|683.49|691.75|683.95|691.26|683.46|24
1656282860000|2022-06-26 22:34:20|691.28|683.48|691.48|683.68|691.57|683.77|691.28|683.48|28
1656282870000|2022-06-26 22:34:30|691.35|683.55|691.54|683.74|691.97|684.17|691.1|683.3|29
1656282880000|2022-06-26 22:34:40|691.53|683.73|691.44|683.64|691.55|683.75|691.35|683.55|23
1656282890000|2022-06-26 22:34:50|691.45|683.65|691.2|683.4|691.51|683.71|691.2|683.4|24
1656282900000|2022-06-26 22:35:00|691.05|683.25|690.51|682.71|691.12|683.32|690.41|682.61|29
1656282910000|2022-06-26 22:35:10|690.5|682.7|689.57|681.77|690.51|682.71|689.15|681.35|35
1656282920000|2022-06-26 22:35:20|689.6|681.8|689.42|681.62|690.31|682.51|689.39|681.59|34
1656282930000|2022-06-26 22:35:30|689.43|681.63|688.94|681.14|689.54|681.74|688.6|680.8|36
1656282940000|2022-06-26 22:35:40|688.9|681.1|690.29|682.49|690.35|682.55|688.9|681.1|34
1656282950000|2022-06-26 22:35:50|690.27|682.47|689.75|681.95|690.27|682.47|689.19|681.39|29
1656282960000|2022-06-26 22:36:00|690.01|682.21|689.47|681.67|690.49|682.69|689.4|681.6|32
1656282970000|2022-06-26 22:36:10|689.48|681.68|689.61|681.81|689.87|682.07|689.47|681.67|26
1656282980000|2022-06-26 22:36:20|689.52|681.72|690.02|682.22|690.02|682.22|689.33|681.53|28
1656282990000|2022-06-26 22:36:30|690.06|682.26|691.31|683.51|691.36|683.56|690.06|682.26|28
1656283000000|2022-06-26 22:36:40|691.33|683.53|693.17|685.37|693.17|685.37|691.33|683.53|30
1656283010000|2022-06-26 22:36:50|693.36|685.56|692.45|684.65|693.36|685.56|692.45|684.65|23
1656283020000|2022-06-26 22:37:00|692.51|684.71|691.56|683.76|692.51|684.71|691.49|683.69|29
1656283030000|2022-06-26 22:37:10|691.54|683.74|691.37|683.57|692.35|684.55|691.34|683.54|27
1656283040000|2022-06-26 22:37:20|691.35|683.55|691.41|683.61|691.73|683.93|691.33|683.53|24
1656283050000|2022-06-26 22:37:30|691.38|683.58|691.44|683.64|691.6|683.8|691.37|683.57|22
1656283060000|2022-06-26 22:37:40|691.47|683.67|690.69|682.89|691.56|683.76|690.69|682.89|23
1656283070000|2022-06-26 22:37:50|690.54|682.74|689.69|681.89|690.54|682.74|689.69|681.89|23
1656283080000|2022-06-26 22:38:00|689.7|681.9|689.39|681.59|689.72|681.92|689.39|681.59|27
1656283090000|2022-06-26 22:38:10|689.22|681.42|689.48|681.68|689.48|681.68|689.11|681.31|28
1656283100000|2022-06-26 22:38:20|689.44|681.64|689.53|681.73|689.54|681.74|689.29|681.49|32
1656283110000|2022-06-26 22:38:30|689.48|681.68|689.48|681.68|690.09|682.29|689.4|681.6|31
1656283120000|2022-06-26 22:38:40|689.68|681.88|689.69|681.89|690.13|682.33|689.5|681.7|30
1656283130000|2022-06-26 22:38:50|689.68|681.88|690.34|682.54|690.36|682.56|689.32|681.52|32
1656283140000|2022-06-26 22:39:00|690.32|682.52|689.4|681.6|690.32|682.52|689.32|681.52|31
1656283150000|2022-06-26 22:39:10|689.39|681.59|689.25|681.45|689.47|681.67|689.25|681.45|25
1656283160000|2022-06-26 22:39:20|689.24|681.44|689.42|681.62|689.44|681.64|688.87|681.07|33
1656283170000|2022-06-26 22:39:30|689.4|681.6|689.24|681.44|689.46|681.66|689.08|681.28|26
1656283180000|2022-06-26 22:39:40|689.2|681.4|689.81|682.01|689.81|682.01|689.2|681.4|22
1656283190000|2022-06-26 22:39:50|689.78|681.98|689.38|681.58|690.1|682.3|689.37|681.57|28
1656283200000|2022-06-26 22:40:00|689.36|681.56|690.62|682.82|691.07|683.27|689.29|681.49|29
1656283210000|2022-06-26 22:40:10|690.6|682.8|690.36|682.56|690.97|683.17|690.16|682.36|25
1656283220000|2022-06-26 22:40:20|690.42|682.62|690.55|682.75|690.73|682.93|690.31|682.51|22
1656283230000|2022-06-26 22:40:30|690.53|682.73|690.46|682.66|690.65|682.85|690.26|682.46|24
1656283240000|2022-06-26 22:40:40|690.44|682.64|691.15|683.35|691.16|683.36|690.4|682.6|32
1656283250000|2022-06-26 22:40:50|691.17|683.37|691.38|683.58|691.41|683.61|691.17|683.37|20
1656283260000|2022-06-26 22:41:00|691.36|683.56|691.39|683.59|691.39|683.59|691.25|683.45|21
1656283270000|2022-06-26 22:41:10|691.37|683.57|691.18|683.38|691.41|683.61|691.14|683.34|25
1656283280000|2022-06-26 22:41:20|691.17|683.37|691.33|683.53|691.42|683.62|691.12|683.32|22
1656283290000|2022-06-26 22:41:30|691.29|683.49|691.36|683.56|691.43|683.63|691.08|683.28|24
1656283300000|2022-06-26 22:41:40|691.28|683.48|691.28|683.48|691.4|683.6|691.21|683.41|21
1656283310000|2022-06-26 22:41:50|691.29|683.49|692.02|684.22|692.02|684.22|691.29|683.49|31
1656283320000|2022-06-26 22:42:00|692.03|684.23|691.58|683.78|692.09|684.29|691.54|683.74|27
1656283330000|2022-06-26 22:42:10|691.59|683.79|691.52|683.72|692.1|684.3|691.46|683.66|19
1656283340000|2022-06-26 22:42:20|691.43|683.63|691.35|683.55|691.52|683.72|691.27|683.47|21
1656283350000|2022-06-26 22:42:30|691.36|683.56|691.23|683.43|691.65|683.85|691.23|683.43|23
1656283360000|2022-06-26 22:42:40|691.22|683.42|691.12|683.32|691.43|683.63|691.03|683.23|23
1656283370000|2022-06-26 22:42:50|691.02|683.22|691.17|683.37|691.34|683.54|691.02|683.22|23
1656283380000|2022-06-26 22:43:00|691.16|683.36|690.44|682.64|691.22|683.42|690.29|682.49|29
1656283390000|2022-06-26 22:43:10|690.48|682.68|690.7|682.9|690.81|683.01|690.45|682.65|26
1656283400000|2022-06-26 22:43:20|690.74|682.94|690.62|682.82|690.82|683.02|690.41|682.61|26
1656283410000|2022-06-26 22:43:30|690.68|682.88|690.54|682.74|690.83|683.03|690.44|682.64|24
1656283420000|2022-06-26 22:43:40|690.6|682.8|690.74|682.94|690.75|682.95|690.39|682.59|20
1656283430000|2022-06-26 22:43:50|690.79|682.99|690.73|682.93|690.9|683.1|690.46|682.66|19
1656283440000|2022-06-26 22:44:00|690.64|682.84|690.74|682.94|691.16|683.36|690.43|682.63|27
1656283450000|2022-06-26 22:44:10|690.64|682.84|690.86|683.06|691.01|683.21|690.53|682.73|26
1656283460000|2022-06-26 22:44:20|690.87|683.07|690.64|682.84|690.89|683.09|690.56|682.76|20
1656283470000|2022-06-26 22:44:30|690.65|682.85|691.2|683.4|691.22|683.42|690.65|682.85|31
1656283480000|2022-06-26 22:44:40|691.21|683.41|692.07|684.27|692.18|684.38|691.12|683.32|27
1656283490000|2022-06-26 22:44:50|692.1|684.3|692.16|684.36|692.18|684.38|691.94|684.14|25
1656283500000|2022-06-26 22:45:00|692.1|684.3|691.21|683.41|692.24|684.44|691.19|683.39|31
1656283510000|2022-06-26 22:45:10|691.3|683.5|690.74|682.94|691.31|683.51|690.74|682.94|26
1656283520000|2022-06-26 22:45:20|690.93|683.13|690.64|682.84|690.93|683.13|690.47|682.67|22
1656283530000|2022-06-26 22:45:30|690.68|682.88|690.4|682.6|690.68|682.88|690.34|682.54|26
1656283540000|2022-06-26 22:45:40|690.42|682.62|690.21|682.41|690.42|682.62|689.87|682.07|29
1656283550000|2022-06-26 22:45:50|690.17|682.37|690.34|682.54|690.34|682.54|690.17|682.37|25
1656283560000|2022-06-26 22:46:00|690.26|682.46|690.29|682.49|690.41|682.61|690.25|682.45|24
1656283570000|2022-06-26 22:46:10|690.25|682.45|689.38|681.58|690.26|682.46|689.36|681.56|27
1656283580000|2022-06-26 22:46:20|689.39|681.59|689.99|682.19|689.99|682.19|689.34|681.54|22
1656283590000|2022-06-26 22:46:30|690.01|682.21|691.18|683.38|691.18|683.38|690.01|682.21|28
1656283600000|2022-06-26 22:46:40|691.05|683.25|691.44|683.64|691.46|683.66|691.05|683.25|29
1656283610000|2022-06-26 22:46:50|691.39|683.59|691.19|683.39|691.42|683.62|691.13|683.33|28
1656283620000|2022-06-26 22:47:00|691.2|683.4|690.69|682.89|691.33|683.53|690.69|682.89|31
1656283630000|2022-06-26 22:47:10|690.53|682.73|690.51|682.71|690.55|682.75|690.46|682.66|23
1656283640000|2022-06-26 22:47:20|690.48|682.68|690.5|682.7|690.76|682.96|690.38|682.58|22
1656283650000|2022-06-26 22:47:30|690.65|682.85|690.45|682.65|690.9|683.1|690.27|682.47|21
1656283660000|2022-06-26 22:47:40|690.44|682.64|690.49|682.69|690.55|682.75|690.29|682.49|23
1656283670000|2022-06-26 22:47:50|690.45|682.65|690.29|682.49|690.45|682.65|690.2|682.4|19
1656283680000|2022-06-26 22:48:00|690.32|682.52|690.41|682.61|690.51|682.71|690.28|682.48|22
1656283690000|2022-06-26 22:48:10|690.35|682.55|689.52|681.72|690.42|682.62|689.52|681.72|28
1656283700000|2022-06-26 22:48:20|689.54|681.74|689.39|681.59|689.74|681.94|689.36|681.56|24
1656283710000|2022-06-26 22:48:30|689.42|681.62|689.34|681.54|689.65|681.85|689.21|681.41|23
1656283720000|2022-06-26 22:48:40|689.32|681.52|689.37|681.57|689.66|681.86|689.19|681.39|30
1656283730000|2022-06-26 22:48:50|689.38|681.58|689.5|681.7|689.58|681.78|689.28|681.48|25
1656283740000|2022-06-26 22:49:00|689.63|681.83|689.55|681.75|690.06|682.26|689.37|681.57|29
1656283750000|2022-06-26 22:49:10|689.52|681.72|689.51|681.71|689.69|681.89|689.51|681.71|21
1656283760000|2022-06-26 22:49:20|689.5|681.7|689.49|681.69|689.8|682|689.32|681.52|22
1656283770000|2022-06-26 22:49:30|689.47|681.67|689.56|681.76|689.78|681.98|689.32|681.52|28
1656283780000|2022-06-26 22:49:40|689.49|681.69|689.32|681.52|689.49|681.69|689.11|681.31|23
1656283790000|2022-06-26 22:49:50|689.33|681.53|690.01|682.21|690.01|682.21|689.15|681.35|27
1656283800000|2022-06-26 22:50:00|689.99|682.19|690.36|682.56|690.4|682.6|689.77|681.97|23
1656283810000|2022-06-26 22:50:10|690.35|682.55|690.44|682.64|690.44|682.64|690.29|682.49|18
1656283820000|2022-06-26 22:50:20|690.43|682.63|690.45|682.65|690.46|682.66|690.36|682.56|22
1656283830000|2022-06-26 22:50:30|690.44|682.64|690.12|682.32|690.47|682.67|689.99|682.19|20
1656283840000|2022-06-26 22:50:40|690.17|682.37|689.95|682.15|690.38|682.58|689.9|682.1|30
1656283850000|2022-06-26 22:50:50|689.89|682.09|689.44|681.64|690.32|682.52|689.44|681.64|29
1656283860000|2022-06-26 22:51:00|689.46|681.66|688.61|680.81|689.46|681.66|688.5|680.7|17
1656283870000|2022-06-26 22:51:10|688.56|680.76|688.37|680.57|688.56|680.76|687.49|679.69|32
1656283880000|2022-06-26 22:51:20|688.32|680.52|687.65|679.85|688.33|680.53|687.37|679.57|29
1656283890000|2022-06-26 22:51:30|687.64|679.84|687.02|679.22|687.64|679.84|687.02|679.22|25
1656283900000|2022-06-26 22:51:40|686.96|679.16|686.38|678.58|686.97|679.17|686.34|678.54|32
1656283910000|2022-06-26 22:51:50|686.56|678.76|686.93|679.13|687.26|679.46|686.56|678.76|27
1656283920000|2022-06-26 22:52:00|686.9|679.1|687.5|679.7|687.5|679.7|686.44|678.64|26
1656283930000|2022-06-26 22:52:10|688.3|680.5|687.73|679.93|688.48|680.68|687.55|679.75|21
1656283940000|2022-06-26 22:52:20|687.72|679.92|687.5|679.7|687.83|680.03|687.5|679.7|22
1656283950000|2022-06-26 22:52:30|687.51|679.71|687.52|679.72|687.52|679.72|687.48|679.68|11
1656283960000|2022-06-26 22:52:40|687.5|679.7|687.52|679.72|687.52|679.72|687.02|679.22|24
1656283970000|2022-06-26 22:52:50|687.47|679.67|689.33|681.53|689.34|681.54|687.47|679.67|30
1656283980000|2022-06-26 22:53:00|689.32|681.52|689.4|681.6|689.42|681.62|688.89|681.09|24
1656283990000|2022-06-26 22:53:10|689.42|681.62|688.87|681.07|689.42|681.62|688.67|680.87|26
1656284000000|2022-06-26 22:53:20|688.95|681.15|689.72|681.92|690.39|682.59|688.86|681.06|34
1656284010000|2022-06-26 22:53:30|689.65|681.85|689.49|681.69|689.65|681.85|689.34|681.54|27
1656284020000|2022-06-26 22:53:40|689.46|681.66|688.69|680.89|689.49|681.69|688.69|680.89|24
1656284030000|2022-06-26 22:53:50|688.55|680.75|688.47|680.67|688.77|680.97|688.46|680.66|30
1656284040000|2022-06-26 22:54:00|688.5|680.7|688.53|680.73|688.58|680.78|688.18|680.38|18
1656284050000|2022-06-26 22:54:10|688.52|680.72|688.44|680.64|688.67|680.87|688.4|680.6|13
1656284060000|2022-06-26 22:54:20|688.58|680.78|689.82|682.02|689.9|682.1|688.58|680.78|24
1656284070000|2022-06-26 22:54:30|689.83|682.03|689.41|681.61|690.18|682.38|689.41|681.61|27
1656284080000|2022-06-26 22:54:40|689.43|681.63|689.39|681.59|689.43|681.63|689.35|681.55|8
1656284090000|2022-06-26 22:54:50|689.4|681.6|689.36|681.56|689.47|681.67|689.36|681.56|16
1656284100000|2022-06-26 22:55:00|689.37|681.57|689.24|681.44|689.52|681.72|689.24|681.44|16
1656284110000|2022-06-26 22:55:10|689.26|681.46|688.43|680.63|689.26|681.46|688.43|680.63|24
1656284120000|2022-06-26 22:55:20|688.46|680.66|688.17|680.37|688.46|680.66|688.16|680.36|19
1656284130000|2022-06-26 22:55:30|688.16|680.36|688.42|680.62|688.45|680.65|688.16|680.36|17
1656284140000|2022-06-26 22:55:40|688.43|680.63|689.3|681.5|689.3|681.5|688.42|680.62|15
1656284150000|2022-06-26 22:55:50|689.34|681.54|689.59|681.79|689.59|681.79|689.34|681.54|20
1656284160000|2022-06-26 22:56:00|689.84|682.04|689.55|681.75|690.05|682.25|689.38|681.58|25
1656284170000|2022-06-26 22:56:10|689.57|681.77|689.43|681.63|689.94|682.14|689.38|681.58|30
1656284180000|2022-06-26 22:56:20|689.41|681.61|689.75|681.95|689.75|681.95|689.28|681.48|12
1656284190000|2022-06-26 22:56:30|689.65|681.85|689.42|681.62|689.73|681.93|689.29|681.49|24
1656284200000|2022-06-26 22:56:40|689.35|681.55|689.36|681.56|689.82|682.02|689.35|681.55|12
1656284210000|2022-06-26 22:56:50|689.37|681.57|689.45|681.65|689.47|681.67|689.37|681.57|16
1656284220000|2022-06-26 22:57:00|689.77|681.97|689.49|681.69|689.77|681.97|689.35|681.55|16
1656284230000|2022-06-26 22:57:10|689.38|681.58|689.75|681.95|689.78|681.98|689.37|681.57|17
1656284240000|2022-06-26 22:57:20|689.46|681.66|689.32|681.52|689.53|681.73|689.31|681.51|12
1656284250000|2022-06-26 22:57:30|689.37|681.57|689.4|681.6|689.44|681.64|689.3|681.5|16
1656284260000|2022-06-26 22:57:40|689.39|681.59|689.54|681.74|689.89|682.09|689.3|681.5|22
1656284270000|2022-06-26 22:57:50|689.52|681.72|689.52|681.72|689.57|681.77|689.48|681.68|11
1656284280000|2022-06-26 22:58:00|689.41|681.61|689.51|681.71|689.59|681.79|689.41|681.61|10
1656284290000|2022-06-26 22:58:10|689.34|681.54|689.34|681.54|689.42|681.62|688.7|680.9|23
1656284300000|2022-06-26 22:58:20|689.37|681.57|689.25|681.45|689.37|681.57|689.16|681.36|16
1656284310000|2022-06-26 22:58:30|689.26|681.46|689.35|681.55|689.35|681.55|689.2|681.4|18
1656284320000|2022-06-26 22:58:40|689.24|681.44|689.34|681.54|689.35|681.55|689.19|681.39|23
1656284330000|2022-06-26 22:58:50|689.33|681.53|689.17|681.37|689.33|681.53|689.17|681.37|27
1656284340000|2022-06-26 22:59:00|689.22|681.42|691.37|683.57|691.37|683.57|689.2|681.4|29
1656284350000|2022-06-26 22:59:10|691.27|683.47|690.97|683.17|691.48|683.68|690.97|683.17|27
1656284360000|2022-06-26 22:59:20|690.98|683.18|691.17|683.37|691.17|683.37|690.85|683.05|28
1656284370000|2022-06-26 22:59:30|691.07|683.27|690.88|683.08|691.37|683.57|690.88|683.08|26
1656284380000|2022-06-26 22:59:40|690.87|683.07|690.93|683.13|691.05|683.25|690.45|682.65|24
1656284390000|2022-06-26 22:59:50|690.88|683.08|690.97|683.17|691.08|683.28|690.77|682.97|22
1656284400000|2022-06-26 23:00:00|690.96|683.16|690.13|682.33|690.96|683.16|689.87|682.07|32
1656284410000|2022-06-26 23:00:10|690.14|682.34|690.27|682.47|690.29|682.49|689.46|681.66|33
1656284420000|2022-06-26 23:00:20|690.26|682.46|690.15|682.35|690.28|682.48|689.53|681.73|32
1656284430000|2022-06-26 23:00:30|689.98|682.18|689.65|681.85|690.01|682.21|689.58|681.78|28
1656284440000|2022-06-26 23:00:40|689.69|681.89|689.85|682.05|689.93|682.13|689.51|681.71|22
1656284450000|2022-06-26 23:00:50|689.91|682.11|689.65|681.85|690.03|682.23|689.47|681.67|28
1656284460000|2022-06-26 23:01:00|689.76|681.96|689.68|681.88|689.83|682.03|689.62|681.82|24
1656284470000|2022-06-26 23:01:10|689.67|681.87|689.59|681.79|689.88|682.08|689.52|681.72|22
1656284480000|2022-06-26 23:01:20|689.63|681.83|690.22|682.42|690.28|682.48|689.63|681.83|22
1656284490000|2022-06-26 23:01:30|690.26|682.46|690.43|682.63|690.84|683.04|690.26|682.46|23
1656284500000|2022-06-26 23:01:40|690.51|682.71|690.64|682.84|690.92|683.12|690.43|682.63|19
1656284510000|2022-06-26 23:01:50|690.66|682.86|690.74|682.94|690.96|683.16|690.66|682.86|20
1656284520000|2022-06-26 23:02:00|690.72|682.92|691.02|683.22|691.07|683.27|690.48|682.68|26
1656284530000|2022-06-26 23:02:10|690.93|683.13|690.92|683.12|690.95|683.15|690.69|682.89|16
1656284540000|2022-06-26 23:02:20|690.91|683.11|690.31|682.51|690.91|683.11|690.3|682.5|21
1656284550000|2022-06-26 23:02:30|690.32|682.52|690.32|682.52|690.41|682.61|690.29|682.49|19
1656284560000|2022-06-26 23:02:40|690.34|682.54|690.31|682.51|690.44|682.64|690.29|682.49|16
1656284570000|2022-06-26 23:02:50|690.3|682.5|690.03|682.23|690.33|682.53|689.99|682.19|22
1656284580000|2022-06-26 23:03:00|690.08|682.28|690.02|682.22|690.1|682.3|689.88|682.08|18
1656284590000|2022-06-26 23:03:10|690|682.2|690.06|682.26|690.22|682.42|689.93|682.13|27
1656284600000|2022-06-26 23:03:20|690.05|682.25|690.96|683.16|691.11|683.31|690.05|682.25|30
1656284610000|2022-06-26 23:03:30|690.99|683.19|690.79|682.99|690.99|683.19|690.61|682.81|16
1656284620000|2022-06-26 23:03:40|690.82|683.02|690.91|683.11|691.04|683.24|690.71|682.91|16
1656284630000|2022-06-26 23:03:50|690.93|683.13|690.9|683.1|690.93|683.13|690.78|682.98|19
1656284640000|2022-06-26 23:04:00|690.91|683.11|690.78|682.98|691.33|683.53|690.73|682.93|28
1656284650000|2022-06-26 23:04:10|690.72|682.92|690.67|682.87|691.01|683.21|690.63|682.83|20
1656284660000|2022-06-26 23:04:20|690.46|682.66|690.46|682.66|690.77|682.97|690.34|682.54|27
1656284670000|2022-06-26 23:04:30|690.48|682.68|690.61|682.81|690.63|682.83|690.47|682.67|19
1656284680000|2022-06-26 23:04:40|690.93|683.13|690.88|683.08|691.41|683.61|690.68|682.88|23
1656284690000|2022-06-26 23:04:50|690.85|683.05|692.03|684.23|692.22|684.42|690.85|683.05|29
1656284700000|2022-06-26 23:05:00|692|684.2|692.44|684.64|692.74|684.94|691.85|684.05|34
1656284710000|2022-06-26 23:05:10|692.47|684.67|692.93|685.13|692.93|685.13|692.33|684.53|19
1656284720000|2022-06-26 23:05:20|692.97|685.17|693.13|685.33|693.22|685.42|692.84|685.04|29
1656284730000|2022-06-26 23:05:30|693.11|685.31|693.23|685.43|693.23|685.43|692.96|685.16|20
1656284740000|2022-06-26 23:05:40|693.24|685.44|693.08|685.28|693.25|685.45|692.72|684.92|24
1656284750000|2022-06-26 23:05:50|692.7|684.9|692.51|684.71|693.09|685.29|692.45|684.65|22
1656284760000|2022-06-26 23:06:00|692.63|684.83|691.18|683.38|692.63|684.83|691.12|683.32|31
1656284770000|2022-06-26 23:06:10|691.17|683.37|690.88|683.08|691.43|683.63|690.88|683.08|26
1656284780000|2022-06-26 23:06:20|690.89|683.09|690.8|683|690.99|683.19|690.51|682.71|25
1656284790000|2022-06-26 23:06:30|690.72|682.92|690.7|682.9|691.01|683.21|690.46|682.66|29
1656284800000|2022-06-26 23:06:40|690.47|682.67|690.99|683.19|691.1|683.3|690.46|682.66|21
1656284810000|2022-06-26 23:06:50|690.97|683.17|691.87|684.07|691.95|684.15|690.67|682.87|27
1656284820000|2022-06-26 23:07:00|691.76|683.96|691.35|683.55|691.76|683.96|691.31|683.51|29
1656284830000|2022-06-26 23:07:10|691.34|683.54|691.38|683.58|691.45|683.65|691.23|683.43|21
1656284840000|2022-06-26 23:07:20|691.33|683.53|691.42|683.62|691.5|683.7|691.02|683.22|27
1656284850000|2022-06-26 23:07:30|691.31|683.51|691.22|683.42|691.38|683.58|691.22|683.42|19
1656284860000|2022-06-26 23:07:40|691.36|683.56|691.35|683.55|691.49|683.69|691.29|683.49|25
1656284870000|2022-06-26 23:07:50|691.36|683.56|691.45|683.65|691.45|683.65|691.29|683.49|23
1656284880000|2022-06-26 23:08:00|691.42|683.62|691.9|684.1|691.9|684.1|691.31|683.51|20
1656284890000|2022-06-26 23:08:10|691.95|684.15|691.82|684.02|691.95|684.15|691.33|683.53|28
1656284900000|2022-06-26 23:08:20|691.81|684.01|691.47|683.67|691.81|684.01|691.32|683.52|24
1656284910000|2022-06-26 23:08:30|691.46|683.66|691.25|683.45|691.46|683.66|691.14|683.34|26
1656284920000|2022-06-26 23:08:40|691.12|683.32|690.95|683.15|691.41|683.61|690.95|683.15|26
1656284930000|2022-06-26 23:08:50|691.15|683.35|690.41|682.61|691.15|683.35|690.41|682.61|25
1656284940000|2022-06-26 23:09:00|690.4|682.6|689.31|681.51|690.4|682.6|689.13|681.33|32
1656284950000|2022-06-26 23:09:10|689.09|681.29|688.63|680.83|689.27|681.47|688.54|680.74|30
1656284960000|2022-06-26 23:09:20|688.61|680.81|688.5|680.7|688.61|680.81|688.41|680.61|23
1656284970000|2022-06-26 23:09:30|688.46|680.66|688.46|680.66|688.71|680.91|688.34|680.54|20
1656284980000|2022-06-26 23:09:40|688.44|680.64|688.72|680.92|688.77|680.97|688.44|680.64|24
1656284990000|2022-06-26 23:09:50|688.57|680.77|688.45|680.65|688.65|680.85|688.32|680.52|17
1656285000000|2022-06-26 23:10:00|688.43|680.63|689.24|681.44|689.35|681.55|688.41|680.61|24
1656285010000|2022-06-26 23:10:10|689.23|681.43|689.34|681.54|689.47|681.67|688.59|680.79|32
1656285020000|2022-06-26 23:10:20|689.35|681.55|689.49|681.69|689.76|681.96|689.35|681.55|21
1656285030000|2022-06-26 23:10:30|689.47|681.67|689.4|681.6|689.6|681.8|689.27|681.47|19
1656285040000|2022-06-26 23:10:40|689.39|681.59|689.74|681.94|689.75|681.95|689.39|681.59|27
1656285050000|2022-06-26 23:10:50|689.8|682|689.78|681.98|689.82|682.02|689.49|681.69|25
1656285060000|2022-06-26 23:11:00|689.82|682.02|690.04|682.24|690.21|682.41|689.63|681.83|27
1656285070000|2022-06-26 23:11:10|690.02|682.22|689.58|681.78|690.03|682.23|689.58|681.78|26
1656285080000|2022-06-26 23:11:20|689.5|681.7|689.7|681.9|689.81|682.01|689.39|681.59|14
1656285090000|2022-06-26 23:11:30|689.68|681.88|689.48|681.68|689.73|681.93|689.45|681.65|18
1656285100000|2022-06-26 23:11:40|689.74|681.94|689.47|681.67|689.78|681.98|689.46|681.66|19
1656285110000|2022-06-26 23:11:50|689.49|681.69|688.96|681.16|689.72|681.92|688.96|681.16|29
1656285120000|2022-06-26 23:12:00|689.12|681.32|689.22|681.42|689.38|681.58|689.03|681.23|27
1656285130000|2022-06-26 23:12:10|689.21|681.41|688.92|681.12|689.21|681.41|688.66|680.86|24
1656285140000|2022-06-26 23:12:20|688.9|681.1|689.11|681.31|689.11|681.31|688.63|680.83|26
1656285150000|2022-06-26 23:12:30|689.1|681.3|690.03|682.23|690.18|682.38|689.03|681.23|23
1656285160000|2022-06-26 23:12:40|690.06|682.26|690.32|682.52|690.36|682.56|690.04|682.24|24
1656285170000|2022-06-26 23:12:50|690.38|682.58|690.39|682.59|690.44|682.64|690.29|682.49|18
1656285180000|2022-06-26 23:13:00|690.4|682.6|689.52|681.72|690.4|682.6|689.52|681.72|22
1656285190000|2022-06-26 23:13:10|689.5|681.7|689.14|681.34|689.64|681.84|689.14|681.34|25
1656285200000|2022-06-26 23:13:20|689.38|681.58|689.38|681.58|689.48|681.68|689.06|681.26|22
1656285210000|2022-06-26 23:13:30|689.41|681.61|689.4|681.6|689.73|681.93|689.24|681.44|27
1656285220000|2022-06-26 23:13:40|689.39|681.59|690.11|682.31|690.14|682.34|689.38|681.58|29
1656285230000|2022-06-26 23:13:50|690.06|682.26|690.01|682.21|690.06|682.26|689.91|682.11|21
1656285240000|2022-06-26 23:14:00|690|682.2|689.47|681.67|690.02|682.22|689.33|681.53|23
1656285250000|2022-06-26 23:14:10|689.48|681.68|689.75|681.95|689.86|682.06|689.37|681.57|23
1656285260000|2022-06-26 23:14:20|689.53|681.73|689.68|681.88|689.71|681.91|689.53|681.73|18
1656285270000|2022-06-26 23:14:30|689.84|682.04|689.96|682.16|690.06|682.26|689.63|681.83|31
1656285280000|2022-06-26 23:14:40|689.89|682.09|689.98|682.18|690.29|682.49|689.89|682.09|24
1656285290000|2022-06-26 23:14:50|690.03|682.23|690.14|682.34|690.15|682.35|689.95|682.15|21
1656285300000|2022-06-26 23:15:00|690.16|682.36|689.91|682.11|690.68|682.88|689.68|681.88|27
1656285310000|2022-06-26 23:15:10|689.9|682.1|689.97|682.17|690.14|682.34|689.83|682.03|21
1656285320000|2022-06-26 23:15:20|689.98|682.18|689.43|681.63|689.98|682.18|689.4|681.6|15
1656285330000|2022-06-26 23:15:30|689.42|681.62|689.39|681.59|689.43|681.63|689.33|681.53|21
1656285340000|2022-06-26 23:15:40|689.46|681.66|689.45|681.65|689.79|681.99|689.45|681.65|17
1656285350000|2022-06-26 23:15:50|689.46|681.66|689.39|681.59|689.47|681.67|689.35|681.55|13
1656285360000|2022-06-26 23:16:00|689.4|681.6|689.45|681.65|689.72|681.92|689.38|681.58|14
1656285370000|2022-06-26 23:16:10|689.72|681.92|689.43|681.63|689.72|681.92|689.4|681.6|6
1656285380000|2022-06-26 23:16:20|689.41|681.61|689.65|681.85|689.71|681.91|689.4|681.6|13
1656285390000|2022-06-26 23:16:30|689.7|681.9|689.93|682.13|689.93|682.13|689.62|681.82|18
1656285400000|2022-06-26 23:16:40|689.89|682.09|689.47|681.67|689.97|682.17|689.47|681.67|25
1656285410000|2022-06-26 23:16:50|689.48|681.68|689.43|681.63|689.69|681.89|689.1|681.3|20
1656285420000|2022-06-26 23:17:00|689.42|681.62|689.26|681.46|689.51|681.71|689.26|681.46|18
1656285430000|2022-06-26 23:17:10|689.01|681.21|688.64|680.84|689.3|681.5|688.49|680.69|28
1656285440000|2022-06-26 23:17:20|688.59|680.79|688.48|680.68|688.59|680.79|688.26|680.46|24
1656285450000|2022-06-26 23:17:30|688.47|680.67|687.83|680.03|688.47|680.67|687.8|680|32
1656285460000|2022-06-26 23:17:40|687.82|680.02|687.63|679.83|688.18|680.38|687.41|679.61|33
1656285470000|2022-06-26 23:17:50|687.61|679.81|687.33|679.53|687.61|679.81|687.33|679.53|22
1656285480000|2022-06-26 23:18:00|687.34|679.54|687.19|679.39|687.41|679.61|686.83|679.03|34
1656285490000|2022-06-26 23:18:10|687.18|679.38|687.21|679.41|687.43|679.63|687.07|679.27|33
1656285500000|2022-06-26 23:18:20|687.22|679.42|687.15|679.35|687.43|679.63|687.12|679.32|25
1656285510000|2022-06-26 23:18:30|687.36|679.56|687.22|679.42|687.41|679.61|687.22|679.42|19
1656285520000|2022-06-26 23:18:40|687.21|679.41|687.39|679.59|687.43|679.63|687.19|679.39|21
1656285530000|2022-06-26 23:18:50|687.37|679.57|687.38|679.58|687.43|679.63|687.29|679.49|21
1656285540000|2022-06-26 23:19:00|687.46|679.66|688.04|680.24|688.17|680.37|687.3|679.5|28
1656285550000|2022-06-26 23:19:10|688.06|680.26|687.58|679.78|688.06|680.26|687.49|679.69|28
1656285560000|2022-06-26 23:19:20|687.57|679.77|687.93|680.13|687.98|680.18|687.4|679.6|21
1656285570000|2022-06-26 23:19:30|687.92|680.12|688.1|680.3|688.32|680.52|687.61|679.81|29
1656285580000|2022-06-26 23:19:40|688.18|680.38|687.58|679.78|688.18|680.38|687.54|679.74|25
1656285590000|2022-06-26 23:19:50|687.57|679.77|687.76|679.96|687.88|680.08|687.56|679.76|20
1656285600000|2022-06-26 23:20:00|687.77|679.97|687.54|679.74|687.94|680.14|687.53|679.73|17
1656285610000|2022-06-26 23:20:10|687.62|679.82|688.47|680.67|688.51|680.71|687.54|679.74|22
1656285620000|2022-06-26 23:20:20|688.48|680.68|688.41|680.61|688.89|681.09|688.4|680.6|27
1656285630000|2022-06-26 23:20:30|688.42|680.62|688.39|680.59|688.49|680.69|688.3|680.5|20
1656285640000|2022-06-26 23:20:40|688.4|680.6|687.82|680.02|688.51|680.71|687.78|679.98|25
1656285650000|2022-06-26 23:20:50|687.86|680.06|688.02|680.22|688.03|680.23|687.82|680.02|23
1656285660000|2022-06-26 23:21:00|687.97|680.17|687.99|680.19|688.13|680.33|687.88|680.08|25
1656285670000|2022-06-26 23:21:10|688|680.2|687.71|679.91|688.2|680.4|687.71|679.91|25
1656285680000|2022-06-26 23:21:20|687.65|679.85|687.91|680.11|688.06|680.26|687.62|679.82|22
1656285690000|2022-06-26 23:21:30|687.93|680.13|687.91|680.11|688.12|680.32|687.5|679.7|23
1656285700000|2022-06-26 23:21:40|687.88|680.08|687.9|680.1|688.04|680.24|687.65|679.85|25
1656285710000|2022-06-26 23:21:50|687.95|680.15|687.59|679.79|687.95|680.15|687.5|679.7|21
1656285720000|2022-06-26 23:22:00|687.61|679.81|687.51|679.71|687.67|679.87|687.42|679.62|17
1656285730000|2022-06-26 23:22:10|687.55|679.75|687.44|679.64|687.63|679.83|687.43|679.63|24
1656285740000|2022-06-26 23:22:20|687.45|679.65|687.6|679.8|687.64|679.84|687.45|679.65|20
1656285750000|2022-06-26 23:22:30|687.56|679.76|687.74|679.94|687.76|679.96|687.52|679.72|22
1656285760000|2022-06-26 23:22:40|687.79|679.99|687.62|679.82|687.8|680|687.62|679.82|10
1656285770000|2022-06-26 23:22:50|687.7|679.9|687.46|679.66|687.77|679.97|687.44|679.64|13
1656285780000|2022-06-26 23:23:00|687.45|679.65|687.43|679.63|687.58|679.78|687.43|679.63|19
1656285790000|2022-06-26 23:23:10|687.42|679.62|687.44|679.64|687.49|679.69|687.42|679.62|7
1656285800000|2022-06-26 23:23:20|687.5|679.7|687.49|679.69|687.5|679.7|687.49|679.69|2
1656285810000|2022-06-26 23:23:30|687.41|679.61|687.48|679.68|687.51|679.71|687.41|679.61|11
1656285820000|2022-06-26 23:23:40|687.49|679.69|687.48|679.68|687.51|679.71|687.44|679.64|16
1656285830000|2022-06-26 23:23:50|687.47|679.67|687.41|679.61|687.47|679.67|687.38|679.58|5
1656285840000|2022-06-26 23:24:00|687.4|679.6|687.24|679.44|687.4|679.6|687.17|679.37|16
1656285850000|2022-06-26 23:24:10|687.39|679.59|687.48|679.68|687.56|679.76|687.38|679.58|15
1656285860000|2022-06-26 23:24:20|687.49|679.69|687.31|679.51|687.49|679.69|687.31|679.51|22
1656285870000|2022-06-26 23:24:30|687.29|679.49|687.58|679.78|687.63|679.83|687.29|679.49|12
1656285880000|2022-06-26 23:24:40|687.46|679.66|687.55|679.75|687.55|679.75|687.45|679.65|11
1656285890000|2022-06-26 23:24:50|687.5|679.7|688.34|680.54|688.35|680.55|687.5|679.7|18
1656285900000|2022-06-26 23:25:00|688.31|680.51|687.87|680.07|688.34|680.54|687.8|680|23
1656285910000|2022-06-26 23:25:10|687.9|680.1|687.49|679.69|688.26|680.46|687.49|679.69|26
1656285920000|2022-06-26 23:25:20|687.5|679.7|687.41|679.61|687.5|679.7|687.41|679.61|7
1656285930000|2022-06-26 23:25:30|687.43|679.63|687.69|679.89|687.69|679.89|687.36|679.56|17
1656285940000|2022-06-26 23:25:40|687.66|679.86|688.28|680.48|688.31|680.51|687.66|679.86|17
1656285950000|2022-06-26 23:25:50|688.29|680.49|688.43|680.63|688.6|680.8|688.29|680.49|20
1656285960000|2022-06-26 23:26:00|688.42|680.62|688.44|680.64|688.54|680.74|688.42|680.62|21
1656285970000|2022-06-26 23:26:10|688.42|680.62|688.43|680.63|688.62|680.82|688.42|680.62|16
1656285980000|2022-06-26 23:26:20|688.44|680.64|687.6|679.8|688.47|680.67|687.52|679.72|19
1656285990000|2022-06-26 23:26:30|687.58|679.78|687.52|679.72|687.66|679.86|687.4|679.6|24
1656286000000|2022-06-26 23:26:40|687.51|679.71|686.62|678.82|687.51|679.71|686.37|678.57|28
1656286010000|2022-06-26 23:26:50|686.57|678.77|685.57|677.77|686.57|678.77|685.45|677.65|24
1656286020000|2022-06-26 23:27:00|685.56|677.76|685.45|677.65|685.6|677.8|685.28|677.48|33
1656286030000|2022-06-26 23:27:10|685.4|677.6|684.94|677.14|685.42|677.62|684.62|676.82|31
1656286040000|2022-06-26 23:27:20|684.83|677.03|684.44|676.64|684.89|677.09|684.44|676.64|30
1656286050000|2022-06-26 23:27:30|684.43|676.63|685.28|677.48|685.28|677.48|684.38|676.58|26
1656286060000|2022-06-26 23:27:40|685.29|677.49|685.54|677.74|686.36|678.56|685.29|677.49|30
1656286070000|2022-06-26 23:27:50|685.56|677.76|686.21|678.41|686.21|678.41|685.51|677.71|25
1656286080000|2022-06-26 23:28:00|686.34|678.54|687.49|679.69|687.59|679.79|686.34|678.54|26
1656286090000|2022-06-26 23:28:10|687.51|679.71|687.55|679.75|688.25|680.45|687.51|679.71|24
1656286100000|2022-06-26 23:28:20|687.61|679.81|686.54|678.74|687.72|679.92|686.54|678.74|32
1656286110000|2022-06-26 23:28:30|686.53|678.73|687.36|679.56|687.36|679.56|686.53|678.73|23
1656286120000|2022-06-26 23:28:40|687.37|679.57|686.99|679.19|687.37|679.57|686.5|678.7|30
1656286130000|2022-06-26 23:28:50|687.01|679.21|687.02|679.22|687.35|679.55|686.91|679.11|27
1656286140000|2022-06-26 23:29:00|687.03|679.23|687.14|679.34|687.28|679.48|687.03|679.23|20
1656286150000|2022-06-26 23:29:10|687.09|679.29|686.78|678.98|687.09|679.29|686.46|678.66|29
1656286160000|2022-06-26 23:29:20|686.77|678.97|687.33|679.53|687.43|679.63|686.58|678.78|31
1656286170000|2022-06-26 23:29:30|687.32|679.52|687.37|679.57|687.43|679.63|687.16|679.36|28
1656286180000|2022-06-26 23:29:40|687.38|679.58|687.03|679.23|687.45|679.65|686.62|678.82|32
1656286190000|2022-06-26 23:29:50|687.01|679.21|687.16|679.36|687.3|679.5|687.01|679.21|17
1656286200000|2022-06-26 23:30:00|687.17|679.37|687.33|679.53|687.33|679.53|687.05|679.25|21
1656286210000|2022-06-26 23:30:10|687.69|679.89|687.37|679.57|687.69|679.89|687.09|679.29|30
1656286220000|2022-06-26 23:30:20|687.36|679.56|687.3|679.5|687.36|679.56|687.15|679.35|24
1656286230000|2022-06-26 23:30:30|687.29|679.49|687.12|679.32|687.4|679.6|687.12|679.32|15
1656286240000|2022-06-26 23:30:40|687.14|679.34|687.84|680.04|687.84|680.04|687.11|679.31|28
1656286250000|2022-06-26 23:30:50|687.94|680.14|688.97|681.17|688.97|681.17|687.89|680.09|22
1656286260000|2022-06-26 23:31:00|689.17|681.37|688.57|680.77|689.23|681.43|688.56|680.76|19
1656286270000|2022-06-26 23:31:10|688.56|680.76|688.51|680.71|688.61|680.81|688.48|680.68|20
1656286280000|2022-06-26 23:31:20|688.5|680.7|688.4|680.6|688.5|680.7|688.32|680.52|11
1656286290000|2022-06-26 23:31:30|688.39|680.59|688.32|680.52|688.4|680.6|688.32|680.52|15
1656286300000|2022-06-26 23:31:40|688.34|680.54|688.27|680.47|688.36|680.56|688.27|680.47|11
1656286310000|2022-06-26 23:31:50|688.24|680.44|688.4|680.6|688.4|680.6|688.07|680.27|25
1656286320000|2022-06-26 23:32:00|688.39|680.59|688.25|680.45|688.39|680.59|688.06|680.26|17
1656286330000|2022-06-26 23:32:10|688.24|680.44|688.42|680.62|688.42|680.62|688.2|680.4|13
1656286340000|2022-06-26 23:32:20|688.45|680.65|688.43|680.63|688.47|680.67|688.38|680.58|8
1656286350000|2022-06-26 23:32:30|688.42|680.62|688.43|680.63|688.43|680.63|688.42|680.62|4
1656286360000|2022-06-26 23:32:40|688.48|680.68|689.07|681.27|689.12|681.32|688.48|680.68|9
1656286370000|2022-06-26 23:32:50|689.12|681.32|689.1|681.3|689.12|681.32|689.02|681.22|7
1656286380000|2022-06-26 23:33:00|689.13|681.33|689.08|681.28|689.13|681.33|689.08|681.28|3
1656286390000|2022-06-26 23:33:10|689.09|681.29|688.55|680.75|689.09|681.29|688.5|680.7|20
1656286400000|2022-06-26 23:33:20|688.52|680.72|688.45|680.65|688.53|680.73|688.42|680.62|9
1656286410000|2022-06-26 23:33:30|688.44|680.64|688.44|680.64|688.52|680.72|688.38|680.58|12
1656286420000|2022-06-26 23:33:40|688.41|680.61|688.38|680.58|688.46|680.66|688.27|680.47|15
1656286430000|2022-06-26 23:33:50|688.39|680.59|688.34|680.54|688.44|680.64|688.3|680.5|23
1656286440000|2022-06-26 23:34:00|688.32|680.52|688.02|680.22|688.32|680.52|687.69|679.89|28
1656286450000|2022-06-26 23:34:10|688.01|680.21|687.5|679.7|688.04|680.24|687.46|679.66|23
1656286460000|2022-06-26 23:34:20|687.55|679.75|687.34|679.54|687.55|679.75|687.27|679.47|20
1656286470000|2022-06-26 23:34:30|687.39|679.59|687.41|679.61|687.41|679.61|687.21|679.41|22
1656286480000|2022-06-26 23:34:40|687.37|679.57|687.15|679.35|687.37|679.57|687.06|679.26|23
1656286490000|2022-06-26 23:34:50|687.22|679.42|686.92|679.12|687.22|679.42|686.43|678.63|28
1656286500000|2022-06-26 23:35:00|687.03|679.23|686.14|678.34|687.28|679.48|686.14|678.34|28
1656286510000|2022-06-26 23:35:10|686.2|678.4|686|678.2|686.35|678.55|686|678.2|34
1656286520000|2022-06-26 23:35:20|685.99|678.19|685.96|678.16|686.27|678.47|685.62|677.82|31
1656286530000|2022-06-26 23:35:30|685.99|678.19|686.57|678.77|686.57|678.77|685.99|678.19|29
1656286540000|2022-06-26 23:35:40|686.56|678.76|686.7|678.9|687.1|679.3|686.4|678.6|27
1656286550000|2022-06-26 23:35:50|686.68|678.88|686.53|678.73|686.7|678.9|686.42|678.62|20
1656286560000|2022-06-26 23:36:00|686.45|678.65|686.26|678.46|686.45|678.65|686.25|678.45|20
1656286570000|2022-06-26 23:36:10|686.27|678.47|686.26|678.46|686.44|678.64|686.26|678.46|24
1656286580000|2022-06-26 23:36:20|686.27|678.47|686.36|678.56|686.85|679.05|686.27|678.47|22
1656286590000|2022-06-26 23:36:30|686.39|678.59|686.31|678.51|686.78|678.98|686.26|678.46|20
1656286600000|2022-06-26 23:36:40|686.32|678.52|687.05|679.25|687.05|679.25|686.32|678.52|12
1656286610000|2022-06-26 23:36:50|687.02|679.22|686.54|678.74|687.02|679.22|686.54|678.74|12
1656286620000|2022-06-26 23:37:00|686.61|678.81|685.94|678.14|686.66|678.86|685.94|678.14|14
1656286630000|2022-06-26 23:37:10|685.91|678.11|684.93|677.13|686.02|678.22|684.93|677.13|32
1656286640000|2022-06-26 23:37:20|684.63|676.83|684.72|676.92|685.28|677.48|684.53|676.73|29
1656286650000|2022-06-26 23:37:30|684.7|676.9|684.62|676.82|685.14|677.34|684.48|676.68|31
1656286660000|2022-06-26 23:37:40|684.68|676.88|684.66|676.86|684.86|677.06|684.45|676.65|33
1656286670000|2022-06-26 23:37:50|684.61|676.81|684.48|676.68|685.06|677.26|684.42|676.62|31
1656286680000|2022-06-26 23:38:00|684.51|676.71|684.43|676.63|685.14|677.34|684.43|676.63|33
1656286690000|2022-06-26 23:38:10|684.42|676.62|685.17|677.37|685.2|677.4|684.42|676.62|33
1656286700000|2022-06-26 23:38:20|685.16|677.36|685.23|677.43|685.26|677.46|684.88|677.08|30
1656286710000|2022-06-26 23:38:30|685.24|677.44|685.25|677.45|685.64|677.84|685.09|677.29|25
1656286720000|2022-06-26 23:38:40|685.26|677.46|685.38|677.58|685.43|677.63|685.26|677.46|21
1656286730000|2022-06-26 23:38:50|685.44|677.64|685.9|678.1|685.9|678.1|685.32|677.52|16
1656286740000|2022-06-26 23:39:00|685.97|678.17|685.44|677.64|686.02|678.22|685.28|677.48|25
1656286750000|2022-06-26 23:39:10|685.89|678.09|685.5|677.7|685.89|678.09|685.3|677.5|27
1656286760000|2022-06-26 23:39:20|685.48|677.68|685.65|677.85|685.96|678.16|685.48|677.68|22
1656286770000|2022-06-26 23:39:30|685.46|677.66|685.22|677.42|685.5|677.7|685.15|677.35|32
1656286780000|2022-06-26 23:39:40|685.25|677.45|685.05|677.25|685.27|677.47|685.01|677.21|30
1656286790000|2022-06-26 23:39:50|684.99|677.19|685.08|677.28|685.08|677.28|684.45|676.65|23
1656286800000|2022-06-26 23:40:00|685.14|677.34|684.8|677|685.15|677.35|684.69|676.89|23
1656286810000|2022-06-26 23:40:10|684.75|676.95|683.41|675.61|684.75|676.95|683.4|675.6|30
1656286820000|2022-06-26 23:40:20|683.05|675.25|682.4|674.6|683.05|675.25|682.38|674.58|32
1656286830000|2022-06-26 23:40:30|682.39|674.59|682.35|674.55|682.53|674.73|682.23|674.43|25
1656286840000|2022-06-26 23:40:40|682.34|674.54|682.26|674.46|682.48|674.68|682.21|674.41|26
1656286850000|2022-06-26 23:40:50|682.25|674.45|682.22|674.42|682.33|674.53|682.05|674.25|24
1656286860000|2022-06-26 23:41:00|682.21|674.41|682.29|674.49|682.44|674.64|682.13|674.33|29
1656286870000|2022-06-26 23:41:10|682.3|674.5|682.29|674.49|682.34|674.54|682.14|674.34|31
1656286880000|2022-06-26 23:41:20|682.36|674.56|682.22|674.42|682.36|674.56|682.2|674.4|26
1656286890000|2022-06-26 23:41:30|682.21|674.41|682.3|674.5|682.35|674.55|682.12|674.32|26
1656286900000|2022-06-26 23:41:40|682.31|674.51|682.55|674.75|683.17|675.37|682.31|674.51|29
1656286910000|2022-06-26 23:41:50|682.59|674.79|682.44|674.64|682.83|675.03|682.43|674.63|32
1656286920000|2022-06-26 23:42:00|682.36|674.56|682.48|674.68|682.64|674.84|682.3|674.5|23
1656286930000|2022-06-26 23:42:10|682.46|674.66|682.33|674.53|682.48|674.68|682.26|674.46|26
1656286940000|2022-06-26 23:42:20|682.31|674.51|681.59|673.79|682.31|674.51|681.52|673.72|34
1656286950000|2022-06-26 23:42:30|681.63|673.83|681.2|673.4|681.78|673.98|680.57|672.77|32
1656286960000|2022-06-26 23:42:40|681.23|673.43|681.38|673.58|681.38|673.58|680.61|672.81|27
1656286970000|2022-06-26 23:42:50|681.36|673.56|681.18|673.38|681.36|673.56|681.05|673.25|26
1656286980000|2022-06-26 23:43:00|681.19|673.39|681.08|673.28|681.34|673.54|680.97|673.17|27
1656286990000|2022-06-26 23:43:10|681.06|673.26|680.85|673.05|681.09|673.29|680.65|672.85|34
1656287000000|2022-06-26 23:43:20|680.8|673|681.28|673.48|681.28|673.48|680.7|672.9|33
1656287010000|2022-06-26 23:43:30|681.27|673.47|680.89|673.09|681.27|673.47|680.76|672.96|34
1656287020000|2022-06-26 23:43:40|681.04|673.24|680.49|672.69|681.21|673.41|680.47|672.67|33
1656287030000|2022-06-26 23:43:50|680.5|672.7|679.48|671.68|680.5|672.7|679.19|671.39|38
1656287040000|2022-06-26 23:44:00|679.47|671.67|679.53|671.73|679.53|671.73|679.35|671.55|24
1656287050000|2022-06-26 23:44:10|679.51|671.71|679.9|672.1|679.93|672.13|679.44|671.64|28
1656287060000|2022-06-26 23:44:20|679.97|672.17|680.58|672.78|681.11|673.31|679.97|672.17|34
1656287070000|2022-06-26 23:44:30|680.85|673.05|679.93|672.13|680.85|673.05|679.93|672.13|30
1656287080000|2022-06-26 23:44:40|679.99|672.19|679.63|671.83|679.99|672.19|679.41|671.61|29
1656287090000|2022-06-26 23:44:50|679.86|672.06|679.72|671.92|680.31|672.51|679.58|671.78|29
1656287100000|2022-06-26 23:45:00|679.69|671.89|678.69|670.89|679.96|672.16|678.56|670.76|33
1656287110000|2022-06-26 23:45:10|678.68|670.88|678.37|670.57|678.68|670.88|678.37|670.57|27
1656287120000|2022-06-26 23:45:20|678.38|670.58|678.71|670.91|678.86|671.06|678.38|670.58|29
1656287130000|2022-06-26 23:45:30|678.62|670.82|679.89|672.09|680.26|672.46|678.62|670.82|30
1656287140000|2022-06-26 23:45:40|680.08|672.28|679.59|671.79|680.18|672.38|679.45|671.65|27
1656287150000|2022-06-26 23:45:50|679.57|671.77|680.21|672.41|680.46|672.66|679.57|671.77|32
1656287160000|2022-06-26 23:46:00|680.18|672.38|680.09|672.29|680.2|672.4|679.92|672.12|23
1656287170000|2022-06-26 23:46:10|680.11|672.31|680.32|672.52|680.35|672.55|680.11|672.31|21
1656287180000|2022-06-26 23:46:20|680.51|672.71|680.42|672.62|680.53|672.73|680.41|672.61|13
1656287190000|2022-06-26 23:46:30|680.45|672.65|680.47|672.67|680.48|672.68|680.42|672.62|11
1656287200000|2022-06-26 23:46:40|680.5|672.7|680.51|672.71|680.51|672.71|680.46|672.66|13
1656287210000|2022-06-26 23:46:50|680.52|672.72|680.52|672.72|681.03|673.23|680.51|672.71|21
1656287220000|2022-06-26 23:47:00|680.51|672.71|680.29|672.49|680.56|672.76|680.29|672.49|21
1656287230000|2022-06-26 23:47:10|680.28|672.48|680.37|672.57|680.37|672.57|680.08|672.28|17
1656287240000|2022-06-26 23:47:20|680.36|672.56|680.94|673.14|680.94|673.14|680.26|672.46|22
1656287250000|2022-06-26 23:47:30|680.9|673.1|680.47|672.67|680.91|673.11|680.44|672.64|23
1656287260000|2022-06-26 23:47:40|680.46|672.66|680.43|672.63|680.52|672.72|680.4|672.6|14
1656287270000|2022-06-26 23:47:50|680.45|672.65|680.44|672.64|680.46|672.66|680.33|672.53|24
1656287280000|2022-06-26 23:48:00|680.42|672.62|680.35|672.55|680.44|672.64|680.32|672.52|20
1656287290000|2022-06-26 23:48:10|680.34|672.54|680.45|672.65|680.45|672.65|680.3|672.5|22
1656287300000|2022-06-26 23:48:20|680.42|672.62|680.39|672.59|680.44|672.64|680.32|672.52|17
1656287310000|2022-06-26 23:48:30|680.4|672.6|680.35|672.55|680.54|672.74|680.34|672.54|19
1656287320000|2022-06-26 23:48:40|680.36|672.56|680.37|672.57|680.4|672.6|680.14|672.34|18
1656287330000|2022-06-26 23:48:50|680.44|672.64|681.7|673.9|681.94|674.14|680.39|672.59|31
1656287340000|2022-06-26 23:49:00|681.72|673.92|681.48|673.68|681.79|673.99|681.34|673.54|26
1656287350000|2022-06-26 23:49:10|681.51|673.71|681.55|673.75|681.88|674.08|681.45|673.65|31
1656287360000|2022-06-26 23:49:20|681.56|673.76|682.44|674.64|682.44|674.64|681.53|673.73|25
1656287370000|2022-06-26 23:49:30|682.43|674.63|682.34|674.54|682.47|674.67|682.28|674.48|23
1656287380000|2022-06-26 23:49:40|682.32|674.52|682.23|674.43|682.45|674.65|682.2|674.4|25
1656287390000|2022-06-26 23:49:50|682.26|674.46|682.28|674.48|682.46|674.66|682.16|674.36|27
1656287400000|2022-06-26 23:50:00|682.3|674.5|682.4|674.6|682.4|674.6|682.15|674.35|28
1656287410000|2022-06-26 23:50:10|682.39|674.59|682.13|674.33|682.4|674.6|682.13|674.33|26
1656287420000|2022-06-26 23:50:20|682.08|674.28|681.94|674.14|682.13|674.33|681.73|673.93|27
1656287430000|2022-06-26 23:50:30|681.99|674.19|681.9|674.1|682.22|674.42|681.9|674.1|28
1656287440000|2022-06-26 23:50:40|681.65|673.85|681.6|673.8|681.8|674|681.49|673.69|28
1656287450000|2022-06-26 23:50:50|681.59|673.79|681.32|673.52|681.67|673.87|681.32|673.52|21
1656287460000|2022-06-26 23:51:00|681.28|673.48|681.21|673.41|681.32|673.52|680.89|673.09|29
1656287470000|2022-06-26 23:51:10|681.19|673.39|681.23|673.43|681.37|673.57|681.03|673.23|24
1656287480000|2022-06-26 23:51:20|681.24|673.44|681.24|673.44|681.38|673.58|681.11|673.31|24
1656287490000|2022-06-26 23:51:30|681.23|673.43|681.31|673.51|681.38|673.58|681.23|673.43|25
1656287500000|2022-06-26 23:51:40|681.32|673.52|681.36|673.56|681.43|673.63|681.25|673.45|21
1656287510000|2022-06-26 23:51:50|681.42|673.62|681.11|673.31|681.45|673.65|681.11|673.31|21
1656287520000|2022-06-26 23:52:00|681.32|673.52|681.27|673.47|681.45|673.65|681.24|673.44|18
1656287530000|2022-06-26 23:52:10|681.28|673.48|681.35|673.55|681.47|673.67|681.28|673.48|24
1656287540000|2022-06-26 23:52:20|681.36|673.56|681.42|673.62|681.45|673.65|681.27|673.47|26
1656287550000|2022-06-26 23:52:30|681.44|673.64|681.86|674.06|681.98|674.18|681.44|673.64|21
1656287560000|2022-06-26 23:52:40|681.85|674.05|681.42|673.62|682.22|674.42|681.39|673.59|26
1656287570000|2022-06-26 23:52:50|681.44|673.64|679.91|672.11|681.44|673.64|679.91|672.11|35
1656287580000|2022-06-26 23:53:00|679.74|671.94|679.56|671.76|679.94|672.14|679.53|671.73|30
1656287590000|2022-06-26 23:53:10|679.57|671.77|679.71|671.91|679.71|671.91|679.48|671.68|25
1656287600000|2022-06-26 23:53:20|679.58|671.78|679.98|672.18|680.2|672.4|679.58|671.78|34
1656287610000|2022-06-26 23:53:30|680|672.2|680.14|672.34|680.18|672.38|679.93|672.13|24
1656287620000|2022-06-26 23:53:40|680.15|672.35|680.65|672.85|680.91|673.11|680.15|672.35|24
1656287630000|2022-06-26 23:53:50|680.61|672.81|680.51|672.71|680.61|672.81|680.15|672.35|19
1656287640000|2022-06-26 23:54:00|680.47|672.67|680.85|673.05|681|673.2|680.47|672.67|21
1656287650000|2022-06-26 23:54:10|680.91|673.11|680.82|673.02|681.13|673.33|680.46|672.66|28
1656287660000|2022-06-26 23:54:20|680.86|673.06|679.35|671.55|680.86|673.06|679.34|671.54|27
1656287670000|2022-06-26 23:54:30|679.31|671.51|678.63|670.83|679.32|671.52|678.37|670.57|28
1656287680000|2022-06-26 23:54:40|678.6|670.8|678.55|670.75|678.6|670.8|678.3|670.5|23
1656287690000|2022-06-26 23:54:50|678.45|670.65|677.89|670.09|678.45|670.65|677.74|669.94|32
1656287700000|2022-06-26 23:55:00|677.9|670.1|677.52|669.72|678.09|670.29|677.52|669.72|25
1656287710000|2022-06-26 23:55:10|677.53|669.73|677.66|669.86|677.81|670.01|677.52|669.72|22
1656287720000|2022-06-26 23:55:20|677.65|669.85|677.49|669.69|677.76|669.96|677.46|669.66|22
1656287730000|2022-06-26 23:55:30|677.53|669.73|677.58|669.78|677.69|669.89|677.48|669.68|16
1656287740000|2022-06-26 23:55:40|677.56|669.76|677.46|669.66|677.6|669.8|677.43|669.63|24
1656287750000|2022-06-26 23:55:50|677.48|669.68|677.49|669.69|677.56|669.76|677.46|669.66|19
1656287760000|2022-06-26 23:56:00|677.55|669.75|677.5|669.7|677.58|669.78|677.44|669.64|20
1656287770000|2022-06-26 23:56:10|677.51|669.71|676.62|668.82|677.55|669.75|676.6|668.8|27
1656287780000|2022-06-26 23:56:20|676.58|668.78|676.52|668.72|676.72|668.92|676.37|668.57|21
1656287790000|2022-06-26 23:56:30|676.45|668.65|675.49|667.69|676.45|668.65|675.49|667.69|27
1656287800000|2022-06-26 23:56:40|675.48|667.68|675.21|667.41|675.48|667.68|674.66|666.86|26
1656287810000|2022-06-26 23:56:50|675.24|667.44|675.67|667.87|676.3|668.5|675.22|667.42|33
1656287820000|2022-06-26 23:57:00|675.73|667.93|675.01|667.21|675.86|668.06|674.82|667.02|32
1656287830000|2022-06-26 23:57:10|675.12|667.32|674.04|666.24|675.12|667.32|673.94|666.14|27
1656287840000|2022-06-26 23:57:20|674.03|666.23|674|666.2|674.23|666.43|673.95|666.15|24
1656287850000|2022-06-26 23:57:30|673.98|666.18|673.81|666.01|673.98|666.18|673.66|665.86|21
1656287860000|2022-06-26 23:57:40|673.84|666.04|674.29|666.49|674.35|666.55|673.41|665.61|34
1656287870000|2022-06-26 23:57:50|674.21|666.41|675.07|667.27|675.42|667.62|674.09|666.29|32
1656287880000|2022-06-26 23:58:00|675.1|667.3|674.55|666.75|675.1|667.3|674.5|666.7|23
1656287890000|2022-06-26 23:58:10|674.34|666.54|674.05|666.25|674.34|666.54|673.09|665.29|26
1656287900000|2022-06-26 23:58:20|673.93|666.13|673.6|665.8|673.93|666.13|673.19|665.39|25
1656287910000|2022-06-26 23:58:30|673.44|665.64|673.68|665.88|673.76|665.96|673.41|665.61|27
1656287920000|2022-06-26 23:58:40|673.7|665.9|673.77|665.97|673.77|665.97|673.6|665.8|14
1656287930000|2022-06-26 23:58:50|673.79|665.99|673.75|665.95|673.82|666.02|673.75|665.95|9
1656287940000|2022-06-26 23:59:00|673.74|665.94|673.54|665.74|674.33|666.53|673.53|665.73|25
1656287950000|2022-06-26 23:59:10|673.49|665.69|674.1|666.3|674.11|666.31|673.46|665.66|27
1656287960000|2022-06-26 23:59:20|674.04|666.24|673.63|665.83|674.04|666.24|673.63|665.83|19
1656287970000|2022-06-26 23:59:30|673.65|665.85|673.66|665.86|673.69|665.89|673.51|665.71|19
1656287980000|2022-06-26 23:59:40|673.67|665.87|673.71|665.91|673.8|666|673.58|665.78|10
1656287990000|2022-06-26 23:59:50|673.65|665.85|673.68|665.88|673.8|666|673.61|665.81|19
1656288000000|2022-06-27 00:00:00|673.71|665.91|673.09|665.29|673.71|665.91|673.09|665.29|16
1656288010000|2022-06-27 00:00:10|673.04|665.24|673.19|665.39|673.26|665.46|673|665.2|27
1656288020000|2022-06-27 00:00:20|673.21|665.41|672.62|664.82|673.37|665.57|672.62|664.82|35
1656288030000|2022-06-27 00:00:30|672.61|664.81|672.63|664.83|672.8|665|672.52|664.72|28
1656288040000|2022-06-27 00:00:40|672.65|664.85|672.59|664.79|672.79|664.99|672.56|664.76|23
1656288050000|2022-06-27 00:00:50|672.61|664.81|673.4|665.6|673.4|665.6|672.47|664.67|26
1656288060000|2022-06-27 00:01:00|673.36|665.56|673.53|665.73|673.61|665.81|673.31|665.51|24
1656288070000|2022-06-27 00:01:10|673.56|665.76|674.08|666.28|674.27|666.47|673.53|665.73|33
1656288080000|2022-06-27 00:01:20|674.09|666.29|673.9|666.1|674.45|666.65|673.62|665.82|32
1656288090000|2022-06-27 00:01:30|673.77|665.97|674.52|666.72|674.63|666.83|673.74|665.94|31
1656288100000|2022-06-27 00:01:40|674.54|666.74|675.93|668.13|675.96|668.16|674.54|666.74|29
1656288110000|2022-06-27 00:01:50|675.89|668.09|675.46|667.66|676.04|668.24|675.42|667.62|27
1656288120000|2022-06-27 00:02:00|675.49|667.69|675.58|667.78|675.78|667.98|675.45|667.65|26
1656288130000|2022-06-27 00:02:10|675.6|667.8|675.13|667.33|675.6|667.8|674.7|666.9|31
1656288140000|2022-06-27 00:02:20|675.15|667.35|674.9|667.1|675.15|667.35|674.66|666.86|23
1656288150000|2022-06-27 00:02:30|674.92|667.12|673.46|665.66|674.94|667.14|673.46|665.66|31
1656288160000|2022-06-27 00:02:40|673.48|665.68|673.87|666.07|674.34|666.54|673.44|665.64|30
1656288170000|2022-06-27 00:02:50|673.94|666.14|673.25|665.45|673.94|666.14|673.25|665.45|31
1656288180000|2022-06-27 00:03:00|673.28|665.48|673.21|665.41|673.38|665.58|672.73|664.93|38
1656288190000|2022-06-27 00:03:10|672.91|665.11|673.01|665.21|673.36|665.56|672.91|665.11|30
1656288200000|2022-06-27 00:03:20|672.99|665.19|672.3|664.5|673.16|665.36|671.69|663.89|32
1656288210000|2022-06-27 00:03:30|672.2|664.4|670.71|662.91|672.2|664.4|670.69|662.89|32
1656288220000|2022-06-27 00:03:40|670.7|662.9|670.67|662.87|671.43|663.63|670.64|662.84|32
1656288230000|2022-06-27 00:03:50|670.66|662.86|671.59|663.79|671.59|663.79|670.49|662.69|27
1656288240000|2022-06-27 00:04:00|672|664.2|672.57|664.77|672.62|664.82|671.96|664.16|29
1656288250000|2022-06-27 00:04:10|672.86|665.06|674.3|666.5|674.49|666.69|672.86|665.06|33
1656288260000|2022-06-27 00:04:20|674.43|666.63|674.28|666.48|674.43|666.63|673.86|666.06|29
1656288270000|2022-06-27 00:04:30|674.29|666.49|674.89|667.09|675.14|667.34|673.95|666.15|28
1656288280000|2022-06-27 00:04:40|674.93|667.13|674.8|667|675.11|667.31|674.5|666.7|27
1656288290000|2022-06-27 00:04:50|674.81|667.01|674.55|666.75|675.14|667.34|674.52|666.72|27
1656288300000|2022-06-27 00:05:00|674.54|666.74|674.7|666.9|675.08|667.28|674.37|666.57|29
1656288310000|2022-06-27 00:05:10|674.73|666.93|675.16|667.36|675.21|667.41|674.52|666.72|32
1656288320000|2022-06-27 00:05:20|675.06|667.26|676.33|668.53|676.36|668.56|675.06|667.26|29
1656288330000|2022-06-27 00:05:30|676.34|668.54|676.73|668.93|676.73|668.93|676.25|668.45|25
1656288340000|2022-06-27 00:05:40|676.72|668.92|677.2|669.4|677.23|669.43|676.72|668.92|25
1656288350000|2022-06-27 00:05:50|677.22|669.42|678.37|670.57|678.56|670.76|677.2|669.4|29
1656288360000|2022-06-27 00:06:00|678.34|670.54|678.2|670.4|678.52|670.72|677.77|669.97|32
1656288370000|2022-06-27 00:06:10|678.13|670.33|678.31|670.51|678.47|670.67|678.09|670.29|29
1656288380000|2022-06-27 00:06:20|678.35|670.55|678.22|670.42|678.35|670.55|677.78|669.98|30
1656288390000|2022-06-27 00:06:30|678.27|670.47|678.1|670.3|678.43|670.63|678|670.2|23
1656288400000|2022-06-27 00:06:40|678.08|670.28|678.29|670.49|678.49|670.69|677.9|670.1|31
1656288410000|2022-06-27 00:06:50|678.3|670.5|678.13|670.33|678.44|670.64|678.08|670.28|31
1656288420000|2022-06-27 00:07:00|678.14|670.34|678.27|670.47|678.3|670.5|677.79|669.99|34
1656288430000|2022-06-27 00:07:10|678.23|670.43|678.34|670.54|678.35|670.55|677.8|670|29
1656288440000|2022-06-27 00:07:20|678.35|670.55|678.21|670.41|678.41|670.61|677.62|669.82|27
1656288450000|2022-06-27 00:07:30|678.23|670.43|678.27|670.47|678.31|670.51|678.11|670.31|28
1656288460000|2022-06-27 00:07:40|678.13|670.33|678.15|670.35|678.25|670.45|677.97|670.17|25
1656288470000|2022-06-27 00:07:50|678.03|670.23|679.05|671.25|679.1|671.3|678.01|670.21|27
1656288480000|2022-06-27 00:08:00|678.99|671.19|679.09|671.29|679.2|671.4|678.88|671.08|27
1656288490000|2022-06-27 00:08:10|678.99|671.19|679.1|671.3|679.21|671.41|678.97|671.17|19
1656288500000|2022-06-27 00:08:20|679.02|671.22|678.56|670.76|679.18|671.38|678.56|670.76|29
1656288510000|2022-06-27 00:08:30|678.6|670.8|679.2|671.4|679.28|671.48|678.6|670.8|28
1656288520000|2022-06-27 00:08:40|679.09|671.29|679.13|671.33|679.22|671.42|679.02|671.22|20
1656288530000|2022-06-27 00:08:50|679.18|671.38|679.42|671.62|679.78|671.98|679.18|671.38|21
1656288540000|2022-06-27 00:09:00|679.43|671.63|679.48|671.68|679.53|671.73|679.42|671.62|19
1656288550000|2022-06-27 00:09:10|679.46|671.66|679.41|671.61|679.46|671.66|678.8|671|20
1656288560000|2022-06-27 00:09:20|679.34|671.54|678.81|671.01|679.43|671.63|678.81|671.01|28
1656288570000|2022-06-27 00:09:30|678.83|671.03|679.32|671.52|679.32|671.52|678.43|670.63|31
1656288580000|2022-06-27 00:09:40|679.12|671.32|679.16|671.36|679.35|671.55|679.07|671.27|17
1656288590000|2022-06-27 00:09:50|679.15|671.35|679.27|671.47|679.32|671.52|679.15|671.35|10
1656288600000|2022-06-27 00:10:00|679.32|671.52|679.22|671.42|679.35|671.55|679.22|671.42|8
1656288610000|2022-06-27 00:10:10|679.19|671.39|679.33|671.53|679.47|671.67|679.19|671.39|18
1656288620000|2022-06-27 00:10:20|679.32|671.52|679.29|671.49|679.5|671.7|679.29|671.49|15
1656288630000|2022-06-27 00:10:30|679.3|671.5|679.43|671.63|679.59|671.79|679.3|671.5|12
1656288640000|2022-06-27 00:10:40|679.44|671.64|679.44|671.64|679.47|671.67|679.42|671.62|16
1656288650000|2022-06-27 00:10:50|679.43|671.63|678.93|671.13|679.44|671.64|678.91|671.11|25
1656288660000|2022-06-27 00:11:00|678.92|671.12|677.92|670.12|678.92|671.12|677.92|670.12|23
1656288670000|2022-06-27 00:11:10|677.91|670.11|677.75|669.95|678.26|670.46|677.75|669.95|27
1656288680000|2022-06-27 00:11:20|677.83|670.03|677.72|669.92|677.83|670.03|677.59|669.79|30
1656288690000|2022-06-27 00:11:30|677.73|669.93|678.26|670.46|678.36|670.56|677.46|669.66|24
1656288700000|2022-06-27 00:11:40|678.43|670.63|678.28|670.48|678.49|670.69|677.96|670.16|31
1656288710000|2022-06-27 00:11:50|678.26|670.46|678.49|670.69|678.73|670.93|678.26|670.46|22
1656288720000|2022-06-27 00:12:00|678.36|670.56|678.4|670.6|678.46|670.66|678.36|670.56|19
1656288730000|2022-06-27 00:12:10|678.48|670.68|679.45|671.65|679.52|671.72|678.48|670.68|25
1656288740000|2022-06-27 00:12:20|679.34|671.54|679.34|671.54|679.41|671.61|679.25|671.45|20
1656288750000|2022-06-27 00:12:30|679.33|671.53|679.33|671.53|679.47|671.67|679.3|671.5|24
1656288760000|2022-06-27 00:12:40|679.29|671.49|678.54|670.74|679.29|671.49|678.46|670.66|31
1656288770000|2022-06-27 00:12:50|678.52|670.72|676.6|668.8|678.53|670.73|676.6|668.8|34
1656288780000|2022-06-27 00:13:00|676.63|668.83|676.45|668.65|676.63|668.83|676.26|668.46|34
1656288790000|2022-06-27 00:13:10|676.44|668.64|676.14|668.34|676.44|668.64|676.12|668.32|30
1656288800000|2022-06-27 00:13:20|676.15|668.35|676.91|669.11|677.2|669.4|675.83|668.03|36
1656288810000|2022-06-27 00:13:30|677|669.2|678.62|670.82|678.86|671.06|677|669.2|35
1656288820000|2022-06-27 00:13:40|678.58|670.78|679.54|671.74|679.98|672.18|678.58|670.78|31
1656288830000|2022-06-27 00:13:50|679.41|671.61|678.73|670.93|679.46|671.66|678.67|670.87|30
1656288840000|2022-06-27 00:14:00|678.62|670.82|678.52|670.72|678.8|671|678.44|670.64|28
1656288850000|2022-06-27 00:14:10|678.53|670.73|678.77|670.97|679.07|671.27|678.53|670.73|33
1656288860000|2022-06-27 00:14:20|678.79|670.99|678.58|670.78|679|671.2|678.58|670.78|32
1656288870000|2022-06-27 00:14:30|678.57|670.77|678.26|670.46|678.79|670.99|677.96|670.16|28
1656288880000|2022-06-27 00:14:40|678.25|670.45|678.16|670.36|678.4|670.6|677.86|670.06|30
1656288890000|2022-06-27 00:14:50|678.14|670.34|677.91|670.11|678.29|670.49|677.9|670.1|25
1656288900000|2022-06-27 00:15:00|677.9|670.1|677.14|669.34|677.91|670.11|676.62|668.82|34
1656288910000|2022-06-27 00:15:10|677.2|669.4|677.36|669.56|677.36|669.56|677.04|669.24|23
1656288920000|2022-06-27 00:15:20|677.35|669.55|677.99|670.19|678.03|670.23|677.32|669.52|22
1656288930000|2022-06-27 00:15:30|677.89|670.09|678.35|670.55|678.59|670.79|677.87|670.07|31
1656288940000|2022-06-27 00:15:40|678.26|670.46|677.94|670.14|678.26|670.46|677.94|670.14|25
1656288950000|2022-06-27 00:15:50|677.98|670.18|678|670.2|678.27|670.47|677.78|669.98|26
1656288960000|2022-06-27 00:16:00|677.94|670.14|678.31|670.51|678.35|670.55|677.58|669.78|31
1656288970000|2022-06-27 00:16:10|678.28|670.48|678.46|670.66|678.65|670.85|678.12|670.32|23
1656288980000|2022-06-27 00:16:20|678.47|670.67|679.06|671.26|679.07|671.27|678.47|670.67|26
1656288990000|2022-06-27 00:16:30|679.05|671.25|678.7|670.9|679.15|671.35|678.46|670.66|33
1656289000000|2022-06-27 00:16:40|678.73|670.93|678.52|670.72|678.73|670.93|678.07|670.27|29
1656289010000|2022-06-27 00:16:50|678.51|670.71|678.78|670.98|679.08|671.28|678.45|670.65|29
1656289020000|2022-06-27 00:17:00|678.74|670.94|678.49|670.69|678.92|671.12|678.38|670.58|23
1656289030000|2022-06-27 00:17:10|678.48|670.68|678.27|670.47|678.58|670.78|677.74|669.94|25
1656289040000|2022-06-27 00:17:20|678.29|670.49|678.41|670.61|678.54|670.74|678.04|670.24|28
1656289050000|2022-06-27 00:17:30|678.38|670.58|678.33|670.53|678.76|670.96|678.33|670.53|30
1656289060000|2022-06-27 00:17:40|678.28|670.48|678.45|670.65|678.64|670.84|678.25|670.45|24
1656289070000|2022-06-27 00:17:50|678.46|670.66|678.81|671.01|678.82|671.02|678.41|670.61|19
1656289080000|2022-06-27 00:18:00|678.77|670.97|677.84|670.04|678.77|670.97|677.57|669.77|30
1656289090000|2022-06-27 00:18:10|677.83|670.03|677.33|669.53|677.83|670.03|677.3|669.5|24
1656289100000|2022-06-27 00:18:20|677.34|669.54|677.57|669.77|677.57|669.77|677.32|669.52|22
1656289110000|2022-06-27 00:18:30|677.62|669.82|677.58|669.78|677.71|669.91|677.34|669.54|26
1656289120000|2022-06-27 00:18:40|677.64|669.84|678.4|670.6|678.4|670.6|677.51|669.71|22
1656289130000|2022-06-27 00:18:50|678.22|670.42|677.94|670.14|678.37|670.57|677.81|670.01|28
1656289140000|2022-06-27 00:19:00|677.91|670.11|677.41|669.61|677.97|670.17|677.41|669.61|31
1656289150000|2022-06-27 00:19:10|677.42|669.62|677.69|669.89|677.8|670|677.42|669.62|24
1656289160000|2022-06-27 00:19:20|677.61|669.81|677.71|669.91|677.76|669.96|677.61|669.81|28
1656289170000|2022-06-27 00:19:30|677.7|669.9|678.34|670.54|678.65|670.85|677.7|669.9|33
1656289180000|2022-06-27 00:19:40|678.43|670.63|677.92|670.12|678.44|670.64|677.61|669.81|26
1656289190000|2022-06-27 00:19:50|677.91|670.11|677.42|669.62|677.91|670.11|677.38|669.58|26
1656289200000|2022-06-27 00:20:00|677.44|669.64|677.52|669.72|677.86|670.06|677.44|669.64|28
1656289210000|2022-06-27 00:20:10|677.51|669.71|677.46|669.66|677.8|670|677.36|669.56|25
1656289220000|2022-06-27 00:20:20|677.69|669.89|677.63|669.83|677.71|669.91|677.36|669.56|19
1656289230000|2022-06-27 00:20:30|677.64|669.84|677.65|669.85|677.9|670.1|677.52|669.72|30
1656289240000|2022-06-27 00:20:40|677.73|669.93|677.58|669.78|677.96|670.16|677.42|669.62|27
1656289250000|2022-06-27 00:20:50|677.55|669.75|677.94|670.14|678.16|670.36|677.55|669.75|29
1656289260000|2022-06-27 00:21:00|678.02|670.22|677.95|670.15|678.11|670.31|677.84|670.04|23
1656289270000|2022-06-27 00:21:10|677.89|670.09|678.07|670.27|678.07|670.27|677.74|669.94|21
1656289280000|2022-06-27 00:21:20|678.08|670.28|678.03|670.23|678.26|670.46|677.94|670.14|22
1656289290000|2022-06-27 00:21:30|677.98|670.18|677.99|670.19|678.3|670.5|677.79|669.99|17
1656289300000|2022-06-27 00:21:40|678|670.2|678.05|670.25|678.36|670.56|678|670.2|25
1656289310000|2022-06-27 00:21:50|678.04|670.24|678|670.2|678.18|670.38|677.8|670|23
1656289320000|2022-06-27 00:22:00|678.01|670.21|678.64|670.84|679.12|671.32|678.01|670.21|25
1656289330000|2022-06-27 00:22:10|679.19|671.39|679.25|671.45|679.26|671.46|678.59|670.79|31
1656289340000|2022-06-27 00:22:20|679.21|671.41|679.43|671.63|679.55|671.75|679.19|671.39|23
1656289350000|2022-06-27 00:22:30|679.45|671.65|679.35|671.55|679.52|671.72|679.27|671.47|28
1656289360000|2022-06-27 00:22:40|679.34|671.54|679.41|671.61|679.73|671.93|679.33|671.53|22
1656289370000|2022-06-27 00:22:50|679.29|671.49|680.58|672.78|680.59|672.79|679.29|671.49|29
1656289380000|2022-06-27 00:23:00|680.56|672.76|681.02|673.22|681.56|673.76|680.56|672.76|28
1656289390000|2022-06-27 00:23:10|681.27|673.47|682.06|674.26|682.06|674.26|681.27|673.47|27
1656289400000|2022-06-27 00:23:20|681.99|674.19|682.52|674.72|682.57|674.77|681.86|674.06|27
1656289410000|2022-06-27 00:23:30|682.58|674.78|682.43|674.63|682.78|674.98|682.43|674.63|29
1656289420000|2022-06-27 00:23:40|682.33|674.53|682.42|674.62|682.42|674.62|681.87|674.07|26
1656289430000|2022-06-27 00:23:50|682.32|674.52|682.09|674.29|682.37|674.57|681.68|673.88|29
1656289440000|2022-06-27 00:24:00|682.12|674.32|682.2|674.4|682.28|674.48|682.05|674.25|25
1656289450000|2022-06-27 00:24:10|682.22|674.42|682.02|674.22|682.23|674.43|682.01|674.21|23
1656289460000|2022-06-27 00:24:20|682.13|674.33|682.13|674.33|682.23|674.43|682.03|674.23|24
1656289470000|2022-06-27 00:24:30|682.14|674.34|682.24|674.44|682.29|674.49|682.04|674.24|22
1656289480000|2022-06-27 00:24:40|682.25|674.45|682.28|674.48|682.29|674.49|681.96|674.16|21
1656289490000|2022-06-27 00:24:50|682.2|674.4|682.31|674.51|682.31|674.51|682.11|674.31|23
1656289500000|2022-06-27 00:25:00|682.32|674.52|683.22|675.42|683.22|675.42|682.3|674.5|27
1656289510000|2022-06-27 00:25:10|683.19|675.39|682.99|675.19|683.19|675.39|682.74|674.94|20
1656289520000|2022-06-27 00:25:20|683.06|675.26|682.68|674.88|683.24|675.44|682.4|674.6|28
1656289530000|2022-06-27 00:25:30|682.66|674.86|682.43|674.63|682.92|675.12|682.35|674.55|32
1656289540000|2022-06-27 00:25:40|682.33|674.53|681.71|673.91|682.46|674.66|681.62|673.82|28
1656289550000|2022-06-27 00:25:50|681.49|673.69|681.4|673.6|681.51|673.71|681.37|673.57|27
1656289560000|2022-06-27 00:26:00|681.42|673.62|681.48|673.68|681.69|673.89|681.33|673.53|25
1656289570000|2022-06-27 00:26:10|681.56|673.76|681.39|673.59|681.56|673.76|681.32|673.52|29
1656289580000|2022-06-27 00:26:20|681.42|673.62|680.94|673.14|681.53|673.73|680.94|673.14|22
1656289590000|2022-06-27 00:26:30|680.92|673.12|681.31|673.51|681.39|673.59|680.84|673.04|22
1656289600000|2022-06-27 00:26:40|681.29|673.49|681.33|673.53|681.39|673.59|681.17|673.37|20
1656289610000|2022-06-27 00:26:50|681.32|673.52|681.5|673.7|681.5|673.7|681.22|673.42|25
1656289620000|2022-06-27 00:27:00|681.71|673.91|681.47|673.67|681.76|673.96|681.43|673.63|25
1656289630000|2022-06-27 00:27:10|681.5|673.7|681.64|673.84|681.73|673.93|681.5|673.7|18
1656289640000|2022-06-27 00:27:20|681.67|673.87|681.66|673.86|681.74|673.94|681.64|673.84|16
1656289650000|2022-06-27 00:27:30|681.69|673.89|681.73|673.93|681.73|673.93|681.66|673.86|3
1656289660000|2022-06-27 00:27:40|681.71|673.91|681.47|673.67|681.73|673.93|681.43|673.63|15
1656289670000|2022-06-27 00:27:50|681.48|673.68|681.47|673.67|681.68|673.88|681.39|673.59|25
1656289680000|2022-06-27 00:28:00|681.46|673.66|681.67|673.87|681.9|674.1|681.46|673.66|18
1656289690000|2022-06-27 00:28:10|681.68|673.88|681.7|673.9|681.76|673.96|681.65|673.85|16
1656289700000|2022-06-27 00:28:20|681.68|673.88|681.73|673.93|681.76|673.96|681.65|673.85|6
1656289710000|2022-06-27 00:28:30|681.75|673.95|681.63|673.83|681.88|674.08|681.51|673.71|25
1656289720000|2022-06-27 00:28:40|681.62|673.82|681.59|673.79|681.88|674.08|681.56|673.76|18
1656289730000|2022-06-27 00:28:50|681.6|673.8|681.78|673.98|682.01|674.21|681.43|673.63|27
1656289740000|2022-06-27 00:29:00|681.81|674.01|681.99|674.19|682.01|674.21|681.79|673.99|17
1656289750000|2022-06-27 00:29:10|681.98|674.18|682.22|674.42|682.23|674.43|681.95|674.15|25
1656289760000|2022-06-27 00:29:20|682.21|674.41|682.14|674.34|682.23|674.43|681.98|674.18|20
1656289770000|2022-06-27 00:29:30|682.15|674.35|682.22|674.42|682.27|674.47|682.06|674.26|23
1656289780000|2022-06-27 00:29:40|682.23|674.43|681.98|674.18|682.23|674.43|681.96|674.16|22
1656289790000|2022-06-27 00:29:50|681.63|673.83|681.49|673.69|681.94|674.14|681.46|673.66|25
1656289800000|2022-06-27 00:30:00|681.46|673.66|681.41|673.61|681.66|673.86|681.28|673.48|29
1656289810000|2022-06-27 00:30:10|681.33|673.53|682.06|674.26|682.06|674.26|681.32|673.52|26
1656289820000|2022-06-27 00:30:20|682.08|674.28|683.05|675.25|683.09|675.29|682.08|674.28|24
1656289830000|2022-06-27 00:30:30|683.04|675.24|683.26|675.46|683.34|675.54|682.99|675.19|22
1656289840000|2022-06-27 00:30:40|683.14|675.34|683.26|675.46|683.35|675.55|683.14|675.34|18
1656289850000|2022-06-27 00:30:50|683.11|675.31|683.34|675.54|683.34|675.54|682.85|675.05|25
1656289860000|2022-06-27 00:31:00|683.32|675.52|683.32|675.52|683.36|675.56|683.08|675.28|17
1656289870000|2022-06-27 00:31:10|683.29|675.49|683.42|675.62|683.45|675.65|682.93|675.13|30
1656289880000|2022-06-27 00:31:20|683.55|675.75|683.57|675.77|683.57|675.77|683.4|675.6|22
1656289890000|2022-06-27 00:31:30|683.62|675.82|683.63|675.83|683.92|676.12|683.42|675.62|29
1656289900000|2022-06-27 00:31:40|683.57|675.77|683.22|675.42|683.58|675.78|683.21|675.41|26
1656289910000|2022-06-27 00:31:50|683.32|675.52|683.41|675.61|683.41|675.61|683.13|675.33|20
1656289920000|2022-06-27 00:32:00|683.33|675.53|683.23|675.43|683.41|675.61|683.14|675.34|21
1656289930000|2022-06-27 00:32:10|683.27|675.47|683.2|675.4|683.27|675.47|682.74|674.94|27
1656289940000|2022-06-27 00:32:20|683.21|675.41|683.27|675.47|683.35|675.55|683.03|675.23|28
1656289950000|2022-06-27 00:32:30|683.2|675.4|683.23|675.43|683.34|675.54|683.16|675.36|25
1656289960000|2022-06-27 00:32:40|683.26|675.46|683.22|675.42|683.33|675.53|683.14|675.34|19
1656289970000|2022-06-27 00:32:50|683.18|675.38|683.19|675.39|683.25|675.45|683.15|675.35|17
1656289980000|2022-06-27 00:33:00|683.18|675.38|683.14|675.34|683.26|675.46|683.03|675.23|22
1656289990000|2022-06-27 00:33:10|683.13|675.33|683.16|675.36|683.18|675.38|683.02|675.22|20
1656290000000|2022-06-27 00:33:20|683.17|675.37|683.43|675.63|683.52|675.72|683.11|675.31|23
1656290010000|2022-06-27 00:33:30|683.36|675.56|684.6|676.8|684.6|676.8|683.36|675.56|29
1656290020000|2022-06-27 00:33:40|684.7|676.9|685.75|677.95|685.81|678.01|684.65|676.85|33
1656290030000|2022-06-27 00:33:50|685.73|677.93|685.13|677.33|685.77|677.97|684.86|677.06|29
1656290040000|2022-06-27 00:34:00|685.3|677.5|684.96|677.16|685.3|677.5|684.73|676.93|30
1656290050000|2022-06-27 00:34:10|685|677.2|684.86|677.06|685.12|677.32|684.68|676.88|23
1656290060000|2022-06-27 00:34:20|684.88|677.08|684.41|676.61|684.89|677.09|684.35|676.55|21
1656290070000|2022-06-27 00:34:30|684.4|676.6|684.03|676.23|684.46|676.66|684.03|676.23|23
1656290080000|2022-06-27 00:34:40|684.09|676.29|683.67|675.87|684.09|676.29|683.67|675.87|23
1656290090000|2022-06-27 00:34:50|683.6|675.8|682.67|674.87|683.63|675.83|682.67|674.87|27
1656290100000|2022-06-27 00:35:00|682.63|674.83|683.19|675.39|683.2|675.4|682.54|674.74|26
1656290110000|2022-06-27 00:35:10|683.2|675.4|682.89|675.09|683.27|675.47|682.89|675.09|27
1656290120000|2022-06-27 00:35:20|682.92|675.12|683.01|675.21|683.04|675.24|682.62|674.82|23
1656290130000|2022-06-27 00:35:30|682.81|675.01|683.4|675.6|683.42|675.62|682.74|674.94|29
1656290140000|2022-06-27 00:35:40|683.41|675.61|684.19|676.39|684.26|676.46|683.41|675.61|24
1656290150000|2022-06-27 00:35:50|684.2|676.4|684.06|676.26|684.2|676.4|683.86|676.06|24
1656290160000|2022-06-27 00:36:00|684.03|676.23|683.95|676.15|684.08|676.28|683.89|676.09|17
1656290170000|2022-06-27 00:36:10|683.94|676.14|684.05|676.25|684.09|676.29|683.8|676|22
1656290180000|2022-06-27 00:36:20|684.06|676.26|684.11|676.31|684.16|676.36|683.95|676.15|18
1656290190000|2022-06-27 00:36:30|684.12|676.32|684.02|676.22|684.13|676.33|683.55|675.75|26
1656290200000|2022-06-27 00:36:40|684.01|676.21|683.79|675.99|684.11|676.31|683.79|675.99|20
1656290210000|2022-06-27 00:36:50|683.8|676|684.06|676.26|684.06|676.26|683.79|675.99|21
1656290220000|2022-06-27 00:37:00|683.88|676.08|683.88|676.08|683.94|676.14|683.78|675.98|19
1656290230000|2022-06-27 00:37:10|683.8|676|684.08|676.28|684.08|676.28|683.8|676|18
1656290240000|2022-06-27 00:37:20|684.11|676.31|683.94|676.14|684.14|676.34|683.86|676.06|22
1656290250000|2022-06-27 00:37:30|683.95|676.15|685.17|677.37|685.27|677.47|683.95|676.15|29
1656290260000|2022-06-27 00:37:40|685.15|677.35|684.82|677.02|685.2|677.4|684.59|676.79|23
1656290270000|2022-06-27 00:37:50|684.77|676.97|685.04|677.24|685.04|677.24|684.57|676.77|21
1656290280000|2022-06-27 00:38:00|685.05|677.25|684.87|677.07|685.12|677.32|684.87|677.07|21
1656290290000|2022-06-27 00:38:10|684.92|677.12|684.8|677|684.92|677.12|684.64|676.84|25
1656290300000|2022-06-27 00:38:20|684.83|677.03|684.18|676.38|684.98|677.18|684.06|676.26|31
1656290310000|2022-06-27 00:38:30|684.14|676.34|684.18|676.38|684.28|676.48|684.03|676.23|27
1656290320000|2022-06-27 00:38:40|684.19|676.39|683.29|675.49|684.2|676.4|683.29|675.49|17
1656290330000|2022-06-27 00:38:50|683.38|675.58|681.66|673.86|683.38|675.58|681.51|673.71|34
1656290340000|2022-06-27 00:39:00|681.77|673.97|681.54|673.74|682|674.2|681.53|673.73|32
1656290350000|2022-06-27 00:39:10|681.57|673.77|681.75|673.95|682.48|674.68|681.39|673.59|32
1656290360000|2022-06-27 00:39:20|681.8|674|682.1|674.3|682.11|674.31|681.57|673.77|32
1656290370000|2022-06-27 00:39:30|682.09|674.29|681.67|673.87|682.26|674.46|681.62|673.82|30
1656290380000|2022-06-27 00:39:40|681.61|673.81|681.75|673.95|681.84|674.04|681.6|673.8|21
1656290390000|2022-06-27 00:39:50|681.66|673.86|681.55|673.75|681.9|674.1|681.35|673.55|28
1656290400000|2022-06-27 00:40:00|681.56|673.76|682.06|674.26|682.3|674.5|681.53|673.73|30
1656290410000|2022-06-27 00:40:10|682.1|674.3|681.66|673.86|682.1|674.3|681.58|673.78|29
1656290420000|2022-06-27 00:40:20|681.67|673.87|681.7|673.9|681.72|673.92|681.58|673.78|24
1656290430000|2022-06-27 00:40:30|681.8|674|681.33|673.53|681.8|674|681.31|673.51|21
1656290440000|2022-06-27 00:40:40|681.34|673.54|681.92|674.12|682.17|674.37|681.34|673.54|26
1656290450000|2022-06-27 00:40:50|682.15|674.35|682.4|674.6|682.4|674.6|681.66|673.86|26
1656290460000|2022-06-27 00:41:00|682.42|674.62|682.86|675.06|682.93|675.13|682.32|674.52|25
1656290470000|2022-06-27 00:41:10|683.15|675.35|685.16|677.36|685.26|677.46|683.13|675.33|29
1656290480000|2022-06-27 00:41:20|685.08|677.28|684.49|676.69|685.26|677.46|684.29|676.49|33
1656290490000|2022-06-27 00:41:30|684.52|676.72|684.18|676.38|684.62|676.82|684.18|676.38|24
1656290500000|2022-06-27 00:41:40|684.1|676.3|684.29|676.49|684.29|676.49|684.02|676.22|20
1656290510000|2022-06-27 00:41:50|684.3|676.5|684.16|676.36|684.3|676.5|684.11|676.31|12
1656290520000|2022-06-27 00:42:00|684.12|676.32|684.17|676.37|684.29|676.49|684.12|676.32|9
1656290530000|2022-06-27 00:42:10|684.15|676.35|684.11|676.31|684.15|676.35|684.05|676.25|18
1656290540000|2022-06-27 00:42:20|684.13|676.33|683.74|675.94|684.17|676.37|683.56|675.76|26
1656290550000|2022-06-27 00:42:30|683.79|675.99|683.58|675.78|683.86|676.06|683.58|675.78|16
1656290560000|2022-06-27 00:42:40|683.56|675.76|683.7|675.9|683.8|676|683.56|675.76|17
1656290570000|2022-06-27 00:42:50|683.5|675.7|683.42|675.62|683.59|675.79|683.42|675.62|18
1656290580000|2022-06-27 00:43:00|683.43|675.63|683.16|675.36|683.52|675.72|683.16|675.36|18
1656290590000|2022-06-27 00:43:10|683.04|675.24|682.77|674.97|683.07|675.27|682.62|674.82|23
1656290600000|2022-06-27 00:43:20|682.76|674.96|682.82|675.02|682.87|675.07|682.76|674.96|21
1656290610000|2022-06-27 00:43:30|682.81|675.01|682.9|675.1|683.14|675.34|682.8|675|22
1656290620000|2022-06-27 00:43:40|682.91|675.11|683.14|675.34|683.21|675.41|682.84|675.04|23
1656290630000|2022-06-27 00:43:50|683.13|675.33|682.89|675.09|683.13|675.33|682.81|675.01|17
1656290640000|2022-06-27 00:44:00|682.83|675.03|682.99|675.19|683.17|675.37|682.59|674.79|29
1656290650000|2022-06-27 00:44:10|682.93|675.13|682.68|674.88|682.99|675.19|682.68|674.88|32
1656290660000|2022-06-27 00:44:20|682.59|674.79|683.12|675.32|683.33|675.53|682.59|674.79|25
1656290670000|2022-06-27 00:44:30|683.26|675.46|683.11|675.31|683.38|675.58|682.76|674.96|30
1656290680000|2022-06-27 00:44:40|683.09|675.29|683.25|675.45|683.31|675.51|683.08|675.28|22
1656290690000|2022-06-27 00:44:50|683.28|675.48|683.7|675.9|683.9|676.1|682.91|675.11|26
1656290700000|2022-06-27 00:45:00|683.5|675.7|683.44|675.64|683.89|676.09|683.36|675.56|26
1656290710000|2022-06-27 00:45:10|683.43|675.63|682.82|675.02|683.43|675.63|682.56|674.76|25
1656290720000|2022-06-27 00:45:20|682.78|674.98|682.48|674.68|682.83|675.03|682.39|674.59|20
1656290730000|2022-06-27 00:45:30|682.47|674.67|682.54|674.74|682.54|674.74|682.33|674.53|24
1656290740000|2022-06-27 00:45:40|682.72|674.92|682.68|674.88|682.75|674.95|682.32|674.52|20
1656290750000|2022-06-27 00:45:50|682.72|674.92|684.33|676.53|684.33|676.53|682.72|674.92|27
1656290760000|2022-06-27 00:46:00|684.34|676.54|684.3|676.5|684.66|676.86|684.2|676.4|26
1656290770000|2022-06-27 00:46:10|684.41|676.61|684.3|676.5|684.51|676.71|684.28|676.48|16
1656290780000|2022-06-27 00:46:20|684.28|676.48|684.24|676.44|684.48|676.68|684.12|676.32|20
1656290790000|2022-06-27 00:46:30|684.27|676.47|684.14|676.34|684.27|676.47|683.95|676.15|22
1656290800000|2022-06-27 00:46:40|684.15|676.35|684.14|676.34|684.18|676.38|684|676.2|25
1656290810000|2022-06-27 00:46:50|684.2|676.4|683.93|676.13|684.2|676.4|683.44|675.64|23
1656290820000|2022-06-27 00:47:00|683.92|676.12|683.92|676.12|684.01|676.21|683.53|675.73|26
1656290830000|2022-06-27 00:47:10|683.8|676|684.07|676.27|684.07|676.27|683.78|675.98|23
1656290840000|2022-06-27 00:47:20|684.15|676.35|683.82|676.02|684.21|676.41|683.82|676.02|23
1656290850000|2022-06-27 00:47:30|683.88|676.08|683.29|675.49|683.94|676.14|683.28|675.48|28
1656290860000|2022-06-27 00:47:40|683.41|675.61|684.1|676.3|684.27|676.47|683.41|675.61|27
1656290870000|2022-06-27 00:47:50|684.09|676.29|684.16|676.36|684.19|676.39|683.88|676.08|19
1656290880000|2022-06-27 00:48:00|684.19|676.39|684.22|676.42|684.29|676.49|684.18|676.38|23
1656290890000|2022-06-27 00:48:10|684.21|676.41|684.34|676.54|684.67|676.87|684.19|676.39|23
1656290900000|2022-06-27 00:48:20|684.33|676.53|683.94|676.14|684.35|676.55|683.78|675.98|20
1656290910000|2022-06-27 00:48:30|683.93|676.13|682.39|674.59|683.93|676.13|682.39|674.59|19
1656290920000|2022-06-27 00:48:40|682.4|674.6|681.42|673.62|682.44|674.64|681.34|673.54|27
1656290930000|2022-06-27 00:48:50|681.39|673.59|681.4|673.6|681.53|673.73|681.32|673.52|17
1656290940000|2022-06-27 00:49:00|681.42|673.62|681.31|673.51|681.46|673.66|681.15|673.35|24
1656290950000|2022-06-27 00:49:10|681.39|673.59|680.91|673.11|681.4|673.6|680.41|672.61|27
1656290960000|2022-06-27 00:49:20|680.88|673.08|680.45|672.65|680.88|673.08|680.32|672.52|25
1656290970000|2022-06-27 00:49:30|680.58|672.78|680.4|672.6|680.7|672.9|680.39|672.59|22
1656290980000|2022-06-27 00:49:40|680.37|672.57|680.37|672.57|680.47|672.67|680.37|672.57|21
1656290990000|2022-06-27 00:49:50|680.36|672.56|680.45|672.65|680.75|672.95|680.32|672.52|16
1656291000000|2022-06-27 00:50:00|680.47|672.67|680.97|673.17|681.1|673.3|680.38|672.58|27
1656291010000|2022-06-27 00:50:10|680.96|673.16|681.2|673.4|681.2|673.4|680.79|672.99|27
1656291020000|2022-06-27 00:50:20|681.17|673.37|682.07|674.27|682.07|674.27|681.1|673.3|26
1656291030000|2022-06-27 00:50:30|682.08|674.28|683.27|675.47|683.29|675.49|682.08|674.28|24
1656291040000|2022-06-27 00:50:40|683.3|675.5|683.59|675.79|683.68|675.88|683.3|675.5|22
1656291050000|2022-06-27 00:50:50|683.6|675.8|683.13|675.33|683.6|675.8|683.13|675.33|22
1656291060000|2022-06-27 00:51:00|683.25|675.45|683.21|675.41|683.46|675.66|683.13|675.33|20
1656291070000|2022-06-27 00:51:10|683.2|675.4|682.62|674.82|683.27|675.47|682.53|674.73|28
1656291080000|2022-06-27 00:51:20|682.64|674.84|682.51|674.71|682.64|674.84|682.5|674.7|8
1656291090000|2022-06-27 00:51:30|682.53|674.73|682.44|674.64|682.53|674.73|682.42|674.62|10
1656291100000|2022-06-27 00:51:40|682.41|674.61|682.4|674.6|682.44|674.64|682.29|674.49|15
1656291110000|2022-06-27 00:51:50|682.38|674.58|682.15|674.35|682.38|674.58|682.15|674.35|9
1656291120000|2022-06-27 00:52:00|682.09|674.29|682.39|674.59|682.39|674.59|681.97|674.17|14
1656291130000|2022-06-27 00:52:10|682.45|674.65|682.2|674.4|682.45|674.65|681.95|674.15|21
1656291140000|2022-06-27 00:52:20|682.4|674.6|682.26|674.46|682.4|674.6|682.26|674.46|16
1656291150000|2022-06-27 00:52:30|682.28|674.48|682.46|674.66|682.58|674.78|682.25|674.45|12
1656291160000|2022-06-27 00:52:40|682.4|674.6|681.75|673.95|682.4|674.6|681.72|673.92|23
1656291170000|2022-06-27 00:52:50|681.69|673.89|680.36|672.56|681.73|673.93|680.36|672.56|21
1656291180000|2022-06-27 00:53:00|680.35|672.55|680.16|672.36|680.39|672.59|679.93|672.13|27
1656291190000|2022-06-27 00:53:10|680.24|672.44|678.99|671.19|680.24|672.44|678.43|670.63|28
1656291200000|2022-06-27 00:53:20|678.98|671.18|679.06|671.26|679.12|671.32|678.91|671.11|18
1656291210000|2022-06-27 00:53:30|679.04|671.24|679.19|671.39|679.73|671.93|678.94|671.14|25
1656291220000|2022-06-27 00:53:40|679.22|671.42|679.01|671.21|679.3|671.5|678.61|670.81|28
1656291230000|2022-06-27 00:53:50|678.97|671.17|679.08|671.28|679.08|671.28|678.82|671.02|21
1656291240000|2022-06-27 00:54:00|679.07|671.27|678.93|671.13|679.19|671.39|678.93|671.13|25
1656291250000|2022-06-27 00:54:10|678.94|671.14|678.85|671.05|679.17|671.37|678.58|670.78|23
1656291260000|2022-06-27 00:54:20|678.83|671.03|679.31|671.51|679.33|671.53|678.37|670.57|24
1656291270000|2022-06-27 00:54:30|679.34|671.54|679.43|671.63|679.85|672.05|679.25|671.45|29
1656291280000|2022-06-27 00:54:40|679.38|671.58|679.98|672.18|679.98|672.18|679.26|671.46|24
1656291290000|2022-06-27 00:54:50|679.93|672.13|679.99|672.19|680|672.2|679.84|672.04|16
1656291300000|2022-06-27 00:55:00|680|672.2|680.05|672.25|680.09|672.29|679.87|672.07|25
1656291310000|2022-06-27 00:55:10|680.01|672.21|679.96|672.16|680.12|672.32|679.92|672.12|24
1656291320000|2022-06-27 00:55:20|679.97|672.17|680|672.2|680.16|672.36|679.97|672.17|22
1656291330000|2022-06-27 00:55:30|679.49|671.69|679.25|671.45|679.51|671.71|679.19|671.39|25
1656291340000|2022-06-27 00:55:40|679.34|671.54|679.21|671.41|679.34|671.54|679.15|671.35|19
1656291350000|2022-06-27 00:55:50|679.24|671.44|678.79|670.99|679.42|671.62|678.63|670.83|26
1656291360000|2022-06-27 00:56:00|678.86|671.06|678.86|671.06|678.95|671.15|678.66|670.86|27
1656291370000|2022-06-27 00:56:10|678.81|671.01|678.48|670.68|679.01|671.21|678.28|670.48|25
1656291380000|2022-06-27 00:56:20|678.47|670.67|678.12|670.32|678.47|670.67|677.48|669.68|23
1656291390000|2022-06-27 00:56:30|678.11|670.31|679.17|671.37|679.21|671.41|678.01|670.21|29
1656291400000|2022-06-27 00:56:40|679.3|671.5|679.64|671.84|679.64|671.84|678.75|670.95|30
1656291410000|2022-06-27 00:56:50|679.86|672.06|681.65|673.85|681.76|673.96|679.4|671.6|38
1656291420000|2022-06-27 00:57:00|681.72|673.92|682.21|674.41|683.27|675.47|681.49|673.69|35
1656291430000|2022-06-27 00:57:10|682.48|674.68|682.33|674.53|682.59|674.79|682.28|674.48|30
1656291440000|2022-06-27 00:57:20|682.36|674.56|683.16|675.36|683.32|675.52|682.28|674.48|28
1656291450000|2022-06-27 00:57:30|683.15|675.35|682.43|674.63|683.19|675.39|682.36|674.56|28
1656291460000|2022-06-27 00:57:40|682.41|674.61|681.67|673.87|682.48|674.68|681.59|673.79|34
1656291470000|2022-06-27 00:57:50|681.53|673.73|680.29|672.49|682.02|674.22|680.27|672.47|28
1656291480000|2022-06-27 00:58:00|680.39|672.59|680.26|672.46|680.51|672.71|680.26|672.46|19
1656291490000|2022-06-27 00:58:10|680.34|672.54|682.03|674.23|682.04|674.24|680.34|672.54|33
1656291500000|2022-06-27 00:58:20|682.11|674.31|682.34|674.54|682.34|674.54|681.82|674.02|21
1656291510000|2022-06-27 00:58:30|682.39|674.59|682.46|674.66|682.46|674.66|682.28|674.48|19
1656291520000|2022-06-27 00:58:40|682.47|674.67|681.72|673.92|682.47|674.67|681.61|673.81|23
1656291530000|2022-06-27 00:58:50|681.7|673.9|682.38|674.58|682.38|674.58|681.65|673.85|24
1656291540000|2022-06-27 00:59:00|682.35|674.55|683.31|675.51|684.23|676.43|682.34|674.54|35
1656291550000|2022-06-27 00:59:10|683.27|675.47|683.45|675.65|683.59|675.79|683.14|675.34|33
1656291560000|2022-06-27 00:59:20|683.34|675.54|683.45|675.65|683.81|676.01|683.02|675.22|35
1656291570000|2022-06-27 00:59:30|683.44|675.64|683.34|675.54|683.44|675.64|682.92|675.12|28
1656291580000|2022-06-27 00:59:40|683.32|675.52|683.19|675.39|683.36|675.56|683.07|675.27|17
1656291590000|2022-06-27 00:59:50|683.2|675.4|683.13|675.33|683.45|675.65|683.13|675.33|21
1656291600000|2022-06-27 01:00:00|683.15|675.35|683.43|675.63|683.56|675.76|682.91|675.11|32
1656291610000|2022-06-27 01:00:10|683.4|675.6|683.02|675.22|683.42|675.62|682.88|675.08|26
1656291620000|2022-06-27 01:00:20|683.01|675.21|682.41|674.61|683.13|675.33|682.32|674.52|26
1656291630000|2022-06-27 01:00:30|682.42|674.62|682.25|674.45|682.45|674.65|682.25|674.45|16
1656291640000|2022-06-27 01:00:40|682.23|674.43|682.38|674.58|683.2|675.4|682.19|674.39|29
1656291650000|2022-06-27 01:00:50|682.4|674.6|682.65|674.85|682.93|675.13|682.38|674.58|12
1656291660000|2022-06-27 01:01:00|682.47|674.67|682.24|674.44|682.49|674.69|681.63|673.83|29
1656291670000|2022-06-27 01:01:10|682.2|674.4|682.27|674.47|682.32|674.52|682.17|674.37|17
1656291680000|2022-06-27 01:01:20|682.21|674.41|682.23|674.43|682.24|674.44|682.09|674.29|16
1656291690000|2022-06-27 01:01:30|682.24|674.44|682.28|674.48|682.34|674.54|682|674.2|19
1656291700000|2022-06-27 01:01:40|682.12|674.32|682.2|674.4|682.28|674.48|682.04|674.24|16
1656291710000|2022-06-27 01:01:50|682.24|674.44|682.26|674.46|682.36|674.56|682.15|674.35|13
1656291720000|2022-06-27 01:02:00|682.3|674.5|682.29|674.49|682.35|674.55|682.17|674.37|15
1656291730000|2022-06-27 01:02:10|682.24|674.44|682.76|674.96|683.13|675.33|682.12|674.32|28
1656291740000|2022-06-27 01:02:20|682.75|674.95|682.34|674.54|682.8|675|682.18|674.38|22
1656291750000|2022-06-27 01:02:30|682.35|674.55|682.4|674.6|682.4|674.6|682.15|674.35|18
1656291760000|2022-06-27 01:02:40|682.43|674.63|682.24|674.44|682.43|674.63|682.24|674.44|21
1656291770000|2022-06-27 01:02:50|682.2|674.4|682.27|674.47|682.36|674.56|682.2|674.4|15
1656291780000|2022-06-27 01:03:00|682.3|674.5|682.23|674.43|682.3|674.5|682.19|674.39|13
1656291790000|2022-06-27 01:03:10|682.21|674.41|682.31|674.51|682.31|674.51|682.21|674.41|6
1656291800000|2022-06-27 01:03:20|682.3|674.5|682.23|674.43|682.31|674.51|682.18|674.38|19
1656291810000|2022-06-27 01:03:30|682.21|674.41|682.25|674.45|682.26|674.46|682.19|674.39|16
1656291820000|2022-06-27 01:03:40|682.23|674.43|682.22|674.42|682.24|674.44|681.78|673.98|25
1656291830000|2022-06-27 01:03:50|682.12|674.32|682.12|674.32|682.2|674.4|682.1|674.3|15
1656291840000|2022-06-27 01:04:00|682.13|674.33|682.34|674.54|682.38|674.58|682.13|674.33|25
1656291850000|2022-06-27 01:04:10|682.36|674.56|682.29|674.49|682.41|674.61|682.19|674.39|17
1656291860000|2022-06-27 01:04:20|682.28|674.48|682.3|674.5|682.3|674.5|682.23|674.43|11
1656291870000|2022-06-27 01:04:30|682.25|674.45|682.36|674.56|682.42|674.62|682.22|674.42|17
1656291880000|2022-06-27 01:04:40|682.4|674.6|682.55|674.75|682.74|674.94|682.29|674.49|15
1656291890000|2022-06-27 01:04:50|682.53|674.73|683.15|675.35|683.23|675.43|682.46|674.66|25
1656291900000|2022-06-27 01:05:00|683.13|675.33|684.1|676.3|684.24|676.44|683.13|675.33|23
1656291910000|2022-06-27 01:05:10|684.05|676.25|683.64|675.84|684.33|676.53|683.58|675.78|26
1656291920000|2022-06-27 01:05:20|683.53|675.73|682.43|674.63|683.55|675.75|682.41|674.61|27
1656291930000|2022-06-27 01:05:30|682.38|674.58|682.91|675.11|683.01|675.21|682.37|674.57|22
1656291940000|2022-06-27 01:05:40|682.93|675.13|683.17|675.37|683.28|675.48|682.9|675.1|24
1656291950000|2022-06-27 01:05:50|683.19|675.39|683.28|675.48|683.28|675.48|683.09|675.29|11
1656291960000|2022-06-27 01:06:00|683.05|675.25|683.36|675.56|683.73|675.93|683.04|675.24|21
1656291970000|2022-06-27 01:06:10|683.33|675.53|683.03|675.23|683.33|675.53|683.03|675.23|13
1656291980000|2022-06-27 01:06:20|683.02|675.22|682.44|674.64|683.14|675.34|682.44|674.64|11
1656291990000|2022-06-27 01:06:30|682.43|674.63|682.49|674.69|682.73|674.93|682.39|674.59|18
1656292000000|2022-06-27 01:06:40|682.46|674.66|682.31|674.51|682.5|674.7|682.31|674.51|9
1656292010000|2022-06-27 01:06:50|682.33|674.53|683.35|675.55|683.35|675.55|682.33|674.53|23
1656292020000|2022-06-27 01:07:00|683.36|675.56|684.11|676.31|684.11|676.31|683.18|675.38|27
1656292030000|2022-06-27 01:07:10|684.19|676.39|684.2|676.4|684.31|676.51|684.1|676.3|22
1656292040000|2022-06-27 01:07:20|684.24|676.44|683.62|675.82|684.32|676.52|683.31|675.51|25
1656292050000|2022-06-27 01:07:30|683.61|675.81|683.76|675.96|684.11|676.31|683.48|675.68|30
1656292060000|2022-06-27 01:07:40|683.61|675.81|684.16|676.36|684.2|676.4|683.61|675.81|14
1656292070000|2022-06-27 01:07:50|684.13|676.33|684.16|676.36|684.16|676.36|683.91|676.11|18
1656292080000|2022-06-27 01:08:00|684.21|676.41|684.13|676.33|684.22|676.42|684.02|676.22|23
1656292090000|2022-06-27 01:08:10|684.15|676.35|684.21|676.41|684.27|676.47|684.04|676.24|23
1656292100000|2022-06-27 01:08:20|684.14|676.34|684.22|676.42|684.34|676.54|684.14|676.34|14
1656292110000|2022-06-27 01:08:30|684.18|676.38|684.14|676.34|684.2|676.4|684.05|676.25|17
1656292120000|2022-06-27 01:08:40|684.08|676.28|684.32|676.52|684.34|676.54|684.08|676.28|14
1656292130000|2022-06-27 01:08:50|684.3|676.5|684.12|676.32|684.3|676.5|684.01|676.21|14
1656292140000|2022-06-27 01:09:00|684.09|676.29|682.46|674.66|684.09|676.29|682.46|674.66|30
1656292150000|2022-06-27 01:09:10|682.44|674.64|681.35|673.55|682.46|674.66|681.33|673.53|22
1656292160000|2022-06-27 01:09:20|681.33|673.53|682.03|674.23|682.32|674.52|681.33|673.53|20
1656292170000|2022-06-27 01:09:30|681.99|674.19|682.26|674.46|682.37|674.57|681.99|674.19|31
1656292180000|2022-06-27 01:09:40|682.25|674.45|682.3|674.5|682.41|674.61|682.21|674.41|24
1656292190000|2022-06-27 01:09:50|682.29|674.49|682.17|674.37|682.31|674.51|681.95|674.15|18
1656292200000|2022-06-27 01:10:00|682.16|674.36|681.41|673.61|682.18|674.38|681.41|673.61|23
1656292210000|2022-06-27 01:10:10|681.36|673.56|681.41|673.61|681.92|674.12|681.34|673.54|27
1656292220000|2022-06-27 01:10:20|681.42|673.62|681.41|673.61|681.44|673.64|681.39|673.59|14
1656292230000|2022-06-27 01:10:30|681.42|673.62|681.25|673.45|681.44|673.64|681.25|673.45|15
1656292240000|2022-06-27 01:10:40|681.27|673.47|681.25|673.45|681.29|673.49|681.2|673.4|10
1656292250000|2022-06-27 01:10:50|681.23|673.43|681.17|673.37|681.23|673.43|681.13|673.33|15
1656292260000|2022-06-27 01:11:00|681.21|673.41|681.25|673.45|681.26|673.46|681.21|673.41|10
1656292270000|2022-06-27 01:11:10|681.3|673.5|682.05|674.25|682.08|674.28|681.3|673.5|19
1656292280000|2022-06-27 01:11:20|682.06|674.26|682.05|674.25|682.12|674.32|681.84|674.04|16
1656292290000|2022-06-27 01:11:30|682.06|674.26|682|674.2|682.06|674.26|681.94|674.14|8
1656292300000|2022-06-27 01:11:40|682.03|674.23|681.87|674.07|682.03|674.23|681.77|673.97|15
1656292310000|2022-06-27 01:11:50|681.81|674.01|681.45|673.65|682.01|674.21|681.45|673.65|18
1656292320000|2022-06-27 01:12:00|681.47|673.67|681.7|673.9|681.79|673.99|681.47|673.67|13
1656292330000|2022-06-27 01:12:10|681.73|673.93|681.98|674.18|681.98|674.18|681.58|673.78|18
1656292340000|2022-06-27 01:12:20|681.99|674.19|681.92|674.12|682.04|674.24|681.92|674.12|11
1656292350000|2022-06-27 01:12:30|681.93|674.13|682.03|674.23|682.03|674.23|681.93|674.13|8
1656292360000|2022-06-27 01:12:40|682.01|674.21|681.46|673.66|682.01|674.21|681.45|673.65|8
1656292370000|2022-06-27 01:12:50|681.45|673.65|681.46|673.66|681.47|673.67|681.42|673.62|6
1656292380000|2022-06-27 01:13:00|681.45|673.65|681.4|673.6|681.48|673.68|681.36|673.56|13
1656292390000|2022-06-27 01:13:10|681.41|673.61|680.64|672.84|681.41|673.61|680.58|672.78|21
1656292400000|2022-06-27 01:13:20|680.63|672.83|680.1|672.3|680.63|672.83|679.51|671.71|29
1656292410000|2022-06-27 01:13:30|680.09|672.29|679.47|671.67|680.12|672.32|679.43|671.63|27
1656292420000|2022-06-27 01:13:40|679.46|671.66|678.53|670.73|679.52|671.72|678.49|670.69|29
1656292430000|2022-06-27 01:13:50|678.64|670.84|679.15|671.35|679.24|671.44|678.53|670.73|28
1656292440000|2022-06-27 01:14:00|679.19|671.39|678.69|670.89|679.33|671.53|678.5|670.7|25
1656292450000|2022-06-27 01:14:10|678.68|670.88|678.83|671.03|678.95|671.15|678.54|670.74|26
1656292460000|2022-06-27 01:14:20|678.87|671.07|679.26|671.46|679.26|671.46|678.83|671.03|27
1656292470000|2022-06-27 01:14:30|679.24|671.44|680.07|672.27|680.37|672.57|679.24|671.44|29
1656292480000|2022-06-27 01:14:40|680.1|672.3|680.94|673.14|680.97|673.17|680.1|672.3|18
1656292490000|2022-06-27 01:14:50|680.91|673.11|680.36|672.56|680.96|673.16|680.34|672.54|23
1656292500000|2022-06-27 01:15:00|680.38|672.58|680.51|672.71|681.07|673.27|680.15|672.35|25
1656292510000|2022-06-27 01:15:10|680.44|672.64|679.78|671.98|680.48|672.68|679.77|671.97|25
1656292520000|2022-06-27 01:15:20|679.75|671.95|680|672.2|680.29|672.49|679.56|671.76|26
1656292530000|2022-06-27 01:15:30|679.98|672.18|680.39|672.59|680.42|672.62|679.88|672.08|26
1656292540000|2022-06-27 01:15:40|680.38|672.58|680.43|672.63|680.54|672.74|680.28|672.48|16
1656292550000|2022-06-27 01:15:50|680.41|672.61|681.42|673.62|681.5|673.7|680.21|672.41|31
1656292560000|2022-06-27 01:16:00|681.35|673.55|682.23|674.43|682.25|674.45|681.35|673.55|25
1656292570000|2022-06-27 01:16:10|682.22|674.42|682.11|674.31|682.22|674.42|681.46|673.66|34
1656292580000|2022-06-27 01:16:20|682.04|674.24|681.78|673.98|682.07|674.27|681.59|673.79|31
1656292590000|2022-06-27 01:16:30|681.79|673.99|681.46|673.66|681.97|674.17|681.45|673.65|26
1656292600000|2022-06-27 01:16:40|681.45|673.65|681.48|673.68|681.52|673.72|681.42|673.62|14
1656292610000|2022-06-27 01:16:50|681.45|673.65|681.28|673.48|681.45|673.65|681.22|673.42|16
1656292620000|2022-06-27 01:17:00|681.3|673.5|681.68|673.88|681.91|674.11|681.1|673.3|28
1656292630000|2022-06-27 01:17:10|681.98|674.18|681.63|673.83|682.04|674.24|681.63|673.83|30
1656292640000|2022-06-27 01:17:20|681.7|673.9|681.78|673.98|681.95|674.15|681.61|673.81|24
1656292650000|2022-06-27 01:17:30|681.72|673.92|682.09|674.29|682.32|674.52|681.72|673.92|23
1656292660000|2022-06-27 01:17:40|682.15|674.35|682.11|674.31|682.31|674.51|682.05|674.25|26
1656292670000|2022-06-27 01:17:50|682.15|674.35|682.24|674.44|682.28|674.48|682.07|674.27|21
1656292680000|2022-06-27 01:18:00|682.21|674.41|682.98|675.18|683.19|675.39|682.16|674.36|27
1656292690000|2022-06-27 01:18:10|683.02|675.22|683.32|675.52|683.49|675.69|682.83|675.03|24
1656292700000|2022-06-27 01:18:20|683.43|675.63|684.28|676.48|684.35|676.55|683.43|675.63|32
1656292710000|2022-06-27 01:18:30|684.22|676.42|684.24|676.44|684.57|676.77|684.22|676.42|17
1656292720000|2022-06-27 01:18:40|684.44|676.64|684.87|677.07|684.97|677.17|684.25|676.45|28
1656292730000|2022-06-27 01:18:50|684.86|677.06|685.5|677.7|685.5|677.7|684.86|677.06|20
1656292740000|2022-06-27 01:19:00|685.36|677.56|685.63|677.83|685.9|678.1|685.36|677.56|34
1656292750000|2022-06-27 01:19:10|685.62|677.82|684.85|677.05|685.64|677.84|684.84|677.04|28
1656292760000|2022-06-27 01:19:20|684.8|677|685.34|677.54|685.34|677.54|684.8|677|24
1656292770000|2022-06-27 01:19:30|685.32|677.52|685.27|677.47|685.37|677.57|684.61|676.81|24
1656292780000|2022-06-27 01:19:40|685.21|677.41|684.4|676.6|685.29|677.49|684.4|676.6|24
1656292790000|2022-06-27 01:19:50|684.43|676.63|685.12|677.32|685.12|677.32|684.33|676.53|23
1656292800000|2022-06-27 01:20:00|685.07|677.27|685.22|677.42|685.22|677.42|684.73|676.93|16
1656292810000|2022-06-27 01:20:10|685.12|677.32|685.24|677.44|685.24|677.44|685.12|677.32|14
1656292820000|2022-06-27 01:20:20|685.32|677.52|685.31|677.51|685.32|677.52|684.89|677.09|12
1656292830000|2022-06-27 01:20:30|685.25|677.45|685.99|678.19|685.99|678.19|685.22|677.42|25
1656292840000|2022-06-27 01:20:40|685.97|678.17|686.07|678.27|686.11|678.31|685.88|678.08|23
1656292850000|2022-06-27 01:20:50|686.08|678.28|686|678.2|686.08|678.28|685.42|677.62|23
1656292860000|2022-06-27 01:21:00|685.98|678.18|685.46|677.66|686|678.2|685.43|677.63|24
1656292870000|2022-06-27 01:21:10|685.53|677.73|685.94|678.14|685.94|678.14|685.45|677.65|24
1656292880000|2022-06-27 01:21:20|686.03|678.23|685.87|678.07|686.06|678.26|685.87|678.07|18
1656292890000|2022-06-27 01:21:30|685.84|678.04|685.49|677.69|685.84|678.04|685.49|677.69|20
1656292900000|2022-06-27 01:21:40|685.51|677.71|685.58|677.78|685.96|678.16|685.41|677.61|15
1656292910000|2022-06-27 01:21:50|685.63|677.83|685.4|677.6|685.98|678.18|685.37|677.57|17
1656292920000|2022-06-27 01:22:00|685.42|677.62|685.94|678.14|685.97|678.17|685.42|677.62|21
1656292930000|2022-06-27 01:22:10|685.93|678.13|686.05|678.25|686.05|678.25|685.6|677.8|13
1656292940000|2022-06-27 01:22:20|686.06|678.26|685.81|678.01|686.06|678.26|685.81|678.01|15
1656292950000|2022-06-27 01:22:30|685.82|678.02|686.4|678.6|686.6|678.8|685.66|677.86|32
1656292960000|2022-06-27 01:22:40|686.39|678.59|686.3|678.5|686.43|678.63|686.21|678.41|24
1656292970000|2022-06-27 01:22:50|686.26|678.46|686.77|678.97|687.15|679.35|686.24|678.44|28
1656292980000|2022-06-27 01:23:00|686.82|679.02|686.8|679|687.08|679.28|686.68|678.88|29
1656292990000|2022-06-27 01:23:10|686.83|679.03|686.88|679.08|687.08|679.28|686.76|678.96|27
1656293000000|2022-06-27 01:23:20|686.9|679.1|688.11|680.31|688.11|680.31|686.83|679.03|33
1656293010000|2022-06-27 01:23:30|688.1|680.3|687.55|679.75|688.1|680.3|687.55|679.75|23
1656293020000|2022-06-27 01:23:40|687.53|679.73|687.62|679.82|687.62|679.82|687.38|679.58|22
1656293030000|2022-06-27 01:23:50|687.59|679.79|686.46|678.66|687.59|679.79|686.46|678.66|31
1656293040000|2022-06-27 01:24:00|686.44|678.64|687|679.2|687.09|679.29|686.39|678.59|25
1656293050000|2022-06-27 01:24:10|686.95|679.15|687.15|679.35|687.15|679.35|686.78|678.98|22
1656293060000|2022-06-27 01:24:20|687.21|679.41|687.65|679.85|688.06|680.26|687.21|679.41|26
1656293070000|2022-06-27 01:24:30|687.63|679.83|687.92|680.12|688.06|680.26|687.45|679.65|25
1656293080000|2022-06-27 01:24:40|687.75|679.95|688.09|680.29|688.27|680.47|687.47|679.67|22
1656293090000|2022-06-27 01:24:50|688.14|680.34|688.08|680.28|688.19|680.39|687.48|679.68|25
1656293100000|2022-06-27 01:25:00|688.04|680.24|687.31|679.51|688.04|680.24|687.29|679.49|26
1656293110000|2022-06-27 01:25:10|687.32|679.52|687.12|679.32|687.33|679.53|686.88|679.08|26
1656293120000|2022-06-27 01:25:20|687.11|679.31|686.32|678.52|687.11|679.31|686.05|678.25|23
1656293130000|2022-06-27 01:25:30|686.33|678.53|686.29|678.49|686.43|678.63|686.29|678.49|15
1656293140000|2022-06-27 01:25:40|686.31|678.51|686.4|678.6|686.4|678.6|686.03|678.23|21
1656293150000|2022-06-27 01:25:50|686.36|678.56|686.41|678.61|686.66|678.86|686.3|678.5|16
1656293160000|2022-06-27 01:26:00|686.46|678.66|686.36|678.56|686.72|678.92|686.35|678.55|25
1656293170000|2022-06-27 01:26:10|686.09|678.29|686.7|678.9|686.7|678.9|685.67|677.87|24
1656293180000|2022-06-27 01:26:20|686.71|678.91|687.22|679.42|687.23|679.43|686.41|678.61|28
1656293190000|2022-06-27 01:26:30|687.23|679.43|686.62|678.82|687.23|679.43|686.4|678.6|18
1656293200000|2022-06-27 01:26:40|686.64|678.84|686.39|678.59|686.85|679.05|686.39|678.59|20
1656293210000|2022-06-27 01:26:50|686.38|678.58|686.54|678.74|686.6|678.8|686.38|678.58|13
1656293220000|2022-06-27 01:27:00|686.57|678.77|686.74|678.94|687.2|679.4|686.5|678.7|19
1656293230000|2022-06-27 01:27:10|686.68|678.88|686.27|678.47|686.97|679.17|686.27|678.47|26
1656293240000|2022-06-27 01:27:20|686.29|678.49|686.24|678.44|686.4|678.6|686.02|678.22|24
1656293250000|2022-06-27 01:27:30|686.21|678.41|686.42|678.62|686.44|678.64|685.88|678.08|27
1656293260000|2022-06-27 01:27:40|686.41|678.61|686.99|679.19|687.04|679.24|686.24|678.44|23
1656293270000|2022-06-27 01:27:50|686.81|679.01|687.08|679.28|687.13|679.33|686.71|678.91|28
1656293280000|2022-06-27 01:28:00|687.11|679.31|686.88|679.08|687.11|679.31|686.82|679.02|22
1656293290000|2022-06-27 01:28:10|686.89|679.09|686.88|679.08|687.03|679.23|686.85|679.05|28
1656293300000|2022-06-27 01:28:20|686.91|679.11|686.93|679.13|687.01|679.21|686.75|678.95|25
1656293310000|2022-06-27 01:28:30|686.94|679.14|686.75|678.95|687.13|679.33|686.74|678.94|27
1656293320000|2022-06-27 01:28:40|686.78|678.98|686.89|679.09|686.97|679.17|686.66|678.86|22
1656293330000|2022-06-27 01:28:50|686.83|679.03|686.8|679|686.96|679.16|686.8|679|24
1656293340000|2022-06-27 01:29:00|686.83|679.03|686.9|679.1|687.06|679.26|686.78|678.98|24
1656293350000|2022-06-27 01:29:10|686.92|679.12|687.13|679.33|687.27|679.47|686.71|678.91|31
1656293360000|2022-06-27 01:29:20|687.09|679.29|687.47|679.67|687.49|679.69|687.09|679.29|17
1656293370000|2022-06-27 01:29:30|687.48|679.68|687.82|680.02|688.37|680.57|687.47|679.67|18
1656293380000|2022-06-27 01:29:40|687.86|680.06|687.68|679.88|687.87|680.07|687.56|679.76|26
1656293390000|2022-06-27 01:29:50|687.63|679.83|687.01|679.21|687.68|679.88|686.45|678.65|18
1656293400000|2022-06-27 01:30:00|686.98|679.18|687.05|679.25|687.06|679.26|686.89|679.09|12
1656293410000|2022-06-27 01:30:10|687.09|679.29|687|679.2|687.14|679.34|686.82|679.02|19
1656293420000|2022-06-27 01:30:20|687.01|679.21|686.46|678.66|687.01|679.21|686.4|678.6|18
1656293430000|2022-06-27 01:30:30|686.48|678.68|686.45|678.65|686.48|678.68|686.45|678.65|3
1656293440000|2022-06-27 01:30:40|686.44|678.64|686.39|678.59|686.44|678.64|686.37|678.57|6
1656293450000|2022-06-27 01:30:50|686.12|678.32|685.23|677.43|686.12|678.32|685.23|677.43|32
1656293460000|2022-06-27 01:31:00|685.22|677.42|685.34|677.54|685.36|677.56|684.97|677.17|15
1656293470000|2022-06-27 01:31:10|685.33|677.53|685.29|677.49|685.38|677.58|685.29|677.49|7
1656293480000|2022-06-27 01:31:20|685.3|677.5|686.14|678.34|686.21|678.41|685.3|677.5|21
1656293490000|2022-06-27 01:31:30|686.2|678.4|686.29|678.49|686.41|678.61|686.14|678.34|20
1656293500000|2022-06-27 01:31:40|686.27|678.47|686.08|678.28|686.29|678.49|686.07|678.27|12
1656293510000|2022-06-27 01:31:50|686.09|678.29|685.92|678.12|686.12|678.32|685.92|678.12|7
1656293520000|2022-06-27 01:32:00|685.9|678.1|685.39|677.59|685.91|678.11|685.39|677.59|18
1656293530000|2022-06-27 01:32:10|685.42|677.62|685.76|677.96|685.8|678|685.41|677.61|19
1656293540000|2022-06-27 01:32:20|685.69|677.89|685.64|677.84|685.74|677.94|685.56|677.76|12
1656293550000|2022-06-27 01:32:30|685.66|677.86|685.96|678.16|685.98|678.18|685.65|677.85|12
1656293560000|2022-06-27 01:32:40|686.01|678.21|686.22|678.42|686.33|678.53|686.01|678.21|22
1656293570000|2022-06-27 01:32:50|686.24|678.44|686.65|678.85|686.92|679.12|686.23|678.43|18
1656293580000|2022-06-27 01:33:00|686.6|678.8|686.91|679.11|686.92|679.12|686.58|678.78|21
1656293590000|2022-06-27 01:33:10|686.95|679.15|686.68|678.88|687.03|679.23|686.68|678.88|14
1656293600000|2022-06-27 01:33:20|686.76|678.96|686.54|678.74|686.76|678.96|686.4|678.6|18
1656293610000|2022-06-27 01:33:30|686.46|678.66|686.31|678.51|686.46|678.66|686.27|678.47|12
1656293620000|2022-06-27 01:33:40|686.34|678.54|686.26|678.46|686.34|678.54|686.25|678.45|15
1656293630000|2022-06-27 01:33:50|686.24|678.44|686.43|678.63|686.43|678.63|686.16|678.36|15
1656293640000|2022-06-27 01:34:00|686.45|678.65|686.36|678.56|686.45|678.65|686.18|678.38|15
1656293650000|2022-06-27 01:34:10|686.34|678.54|686.93|679.13|687.03|679.23|686.2|678.4|27
1656293660000|2022-06-27 01:34:20|686.91|679.11|686.17|678.37|686.91|679.11|686.17|678.37|20
1656293670000|2022-06-27 01:34:30|686.19|678.39|685.62|677.82|686.22|678.42|685.61|677.81|16
1656293680000|2022-06-27 01:34:40|685.89|678.09|685.61|677.81|686.17|678.37|685.56|677.76|17
1656293690000|2022-06-27 01:34:50|685.6|677.8|685.42|677.62|685.68|677.88|685.41|677.61|19
1656293700000|2022-06-27 01:35:00|685.44|677.64|685.45|677.65|685.69|677.89|685.39|677.59|25
1656293710000|2022-06-27 01:35:10|685.47|677.67|685.3|677.5|685.55|677.75|685.28|677.48|13
1656293720000|2022-06-27 01:35:20|685.29|677.49|685.45|677.65|685.5|677.7|685.24|677.44|20
1656293730000|2022-06-27 01:35:30|685.5|677.7|685.46|677.66|685.63|677.83|685.17|677.37|20
1656293740000|2022-06-27 01:35:40|685.41|677.61|685.41|677.61|685.41|677.61|685.28|677.48|20
1656293750000|2022-06-27 01:35:50|685.43|677.63|685.27|677.47|685.56|677.76|685.25|677.45|13
1656293760000|2022-06-27 01:36:00|685.32|677.52|686.28|678.48|686.28|678.48|685.27|677.47|23
1656293770000|2022-06-27 01:36:10|686.32|678.52|686.26|678.46|686.41|678.61|686.23|678.43|19
1656293780000|2022-06-27 01:36:20|686.27|678.47|686.4|678.6|686.51|678.71|686.25|678.45|18
1656293790000|2022-06-27 01:36:30|686.36|678.56|686.28|678.48|686.39|678.59|686.25|678.45|15
1656293800000|2022-06-27 01:36:40|686.27|678.47|686.15|678.35|686.27|678.47|686.15|678.35|13
1656293810000|2022-06-27 01:36:50|686.21|678.41|686.29|678.49|686.49|678.69|686.1|678.3|25
1656293820000|2022-06-27 01:37:00|686.24|678.44|686.28|678.48|686.28|678.48|686.12|678.32|15
1656293830000|2022-06-27 01:37:10|686.29|678.49|686.26|678.46|686.35|678.55|686.21|678.41|16
1656293840000|2022-06-27 01:37:20|686.23|678.43|686.05|678.25|686.25|678.45|686.05|678.25|13
1656293850000|2022-06-27 01:37:30|686.07|678.27|686.05|678.25|686.08|678.28|686.05|678.25|4
1656293860000|2022-06-27 01:37:40|686.04|678.24|685.61|677.81|686.08|678.28|685.61|677.81|19
1656293870000|2022-06-27 01:37:50|685.55|677.75|685.45|677.65|685.77|677.97|685.3|677.5|18
1656293880000|2022-06-27 01:38:00|685.47|677.67|686.24|678.44|686.26|678.46|685.47|677.67|20
1656293890000|2022-06-27 01:38:10|686.18|678.38|686.04|678.24|686.3|678.5|686.04|678.24|25
1656293900000|2022-06-27 01:38:20|686.14|678.34|685.94|678.14|686.3|678.5|685.71|677.91|25
1656293910000|2022-06-27 01:38:30|685.88|678.08|685.96|678.16|686.02|678.22|685.87|678.07|26
1656293920000|2022-06-27 01:38:40|685.88|678.08|686.23|678.43|686.34|678.54|685.88|678.08|26
1656293930000|2022-06-27 01:38:50|686.18|678.38|686.19|678.39|686.25|678.45|686.1|678.3|21
1656293940000|2022-06-27 01:39:00|686.2|678.4|686.3|678.5|686.32|678.52|685.83|678.03|17
1656293950000|2022-06-27 01:39:10|686.39|678.59|686.23|678.43|686.39|678.59|686.14|678.34|22
1656293960000|2022-06-27 01:39:20|686.31|678.51|686.11|678.31|686.37|678.57|686.07|678.27|19
1656293970000|2022-06-27 01:39:30|686.09|678.29|686.16|678.36|686.16|678.36|686.08|678.28|9
1656293980000|2022-06-27 01:39:40|686.21|678.41|686.16|678.36|686.26|678.46|686.16|678.36|14
1656293990000|2022-06-27 01:39:50|686.08|678.28|686.32|678.52|686.35|678.55|686.08|678.28|10
1656294000000|2022-06-27 01:40:00|686.3|678.5|686.43|678.63|686.43|678.63|686.22|678.42|15
1656294010000|2022-06-27 01:40:10|686.44|678.64|686.23|678.43|686.52|678.72|686.23|678.43|18
1656294020000|2022-06-27 01:40:20|686.14|678.34|686.07|678.27|686.14|678.34|686|678.2|11
1656294030000|2022-06-27 01:40:30|686.12|678.32|686.11|678.31|686.26|678.46|685.99|678.19|14
1656294040000|2022-06-27 01:40:40|686.09|678.29|686.06|678.26|686.09|678.29|686.05|678.25|10
1656294050000|2022-06-27 01:40:50|686.08|678.28|685.9|678.1|686.09|678.29|685.76|677.96|27
1656294060000|2022-06-27 01:41:00|685.88|678.08|685.63|677.83|686.06|678.26|685.41|677.61|25
1656294070000|2022-06-27 01:41:10|685.62|677.82|685.41|677.61|685.64|677.84|685.35|677.55|13
1656294080000|2022-06-27 01:41:20|684.81|677.01|684.74|676.94|685.25|677.45|684.74|676.94|24
1656294090000|2022-06-27 01:41:30|684.78|676.98|685.2|677.4|685.24|677.44|684.78|676.98|20
1656294100000|2022-06-27 01:41:40|685.18|677.38|684.85|677.05|685.18|677.38|684.85|677.05|14
1656294110000|2022-06-27 01:41:50|684.84|677.04|684.83|677.03|684.88|677.08|684.62|676.82|20
1656294120000|2022-06-27 01:42:00|684.81|677.01|684.65|676.85|684.81|677.01|684.49|676.69|14
1656294130000|2022-06-27 01:42:10|684.69|676.89|685.47|677.67|685.51|677.71|684.65|676.85|17
1656294140000|2022-06-27 01:42:20|685.41|677.61|685.28|677.48|685.41|677.61|685.25|677.45|9
1656294150000|2022-06-27 01:42:30|685.16|677.36|685.09|677.29|685.26|677.46|685.05|677.25|15
1656294160000|2022-06-27 01:42:40|685.08|677.28|685.01|677.21|685.09|677.29|685.01|677.21|6
1656294170000|2022-06-27 01:42:50|685.02|677.22|685.06|677.26|685.08|677.28|685.01|677.21|9
1656294180000|2022-06-27 01:43:00|685.07|677.27|684.91|677.11|685.07|677.27|684.89|677.09|17
1656294190000|2022-06-27 01:43:10|685.02|677.22|685.01|677.21|685.05|677.25|684.98|677.18|8
1656294200000|2022-06-27 01:43:20|684.99|677.19|685.02|677.22|685.17|677.37|684.99|677.19|9
1656294210000|2022-06-27 01:43:30|685.01|677.21|684.99|677.19|685.01|677.21|684.81|677.01|18
1656294220000|2022-06-27 01:43:40|685|677.2|684.94|677.14|685.08|677.28|684.89|677.09|10
1656294230000|2022-06-27 01:43:50|684.92|677.12|684.95|677.15|684.98|677.18|684.82|677.02|17
1656294240000|2022-06-27 01:44:00|684.96|677.16|684.98|677.18|685.05|677.25|684.93|677.13|13
1656294250000|2022-06-27 01:44:10|684.96|677.16|685.04|677.24|685.17|677.37|684.72|676.92|14
1656294260000|2022-06-27 01:44:20|685.02|677.22|685.04|677.24|685.04|677.24|684.87|677.07|16
1656294270000|2022-06-27 01:44:30|685.01|677.21|684.96|677.16|685.05|677.25|684.88|677.08|12
1656294280000|2022-06-27 01:44:40|685.03|677.23|684.95|677.15|685.04|677.24|684.93|677.13|13
1656294290000|2022-06-27 01:44:50|684.96|677.16|685.01|677.21|685.05|677.25|684.94|677.14|11
1656294300000|2022-06-27 01:45:00|685.05|677.25|684.71|676.91|685.07|677.27|684.67|676.87|13
1656294310000|2022-06-27 01:45:10|684.69|676.89|684.5|676.7|684.69|676.89|684.46|676.66|14
1656294320000|2022-06-27 01:45:20|684.49|676.69|684.88|677.08|684.9|677.1|684.39|676.59|17
1656294330000|2022-06-27 01:45:30|684.91|677.11|684.9|677.1|684.96|677.16|684.85|677.05|12
1656294340000|2022-06-27 01:45:40|684.95|677.15|684.98|677.18|684.98|677.18|684.81|677.01|16
1656294350000|2022-06-27 01:45:50|685.13|677.33|684.43|676.63|685.13|677.33|684.41|676.61|18
1656294360000|2022-06-27 01:46:00|684.61|676.81|684.93|677.13|684.93|677.13|684.58|676.78|11
1656294370000|2022-06-27 01:46:10|684.91|677.11|684.97|677.17|684.98|677.18|684.88|677.08|9
1656294380000|2022-06-27 01:46:20|684.98|677.18|684.98|677.18|685.06|677.26|684.87|677.07|28
1656294390000|2022-06-27 01:46:30|684.93|677.13|685.44|677.64|685.46|677.66|684.93|677.13|25
1656294400000|2022-06-27 01:46:40|685.4|677.6|685.19|677.39|685.52|677.72|685.19|677.39|10
1656294410000|2022-06-27 01:46:50|685.21|677.41|685.22|677.42|685.28|677.48|685.19|677.39|17
1656294420000|2022-06-27 01:47:00|685.24|677.44|685.28|677.48|685.53|677.73|685.24|677.44|14
1656294430000|2022-06-27 01:47:10|685.39|677.59|685.23|677.43|685.39|677.59|685.23|677.43|20
1656294440000|2022-06-27 01:47:20|685.21|677.41|685.19|677.39|685.22|677.42|685.19|677.39|8
1656294450000|2022-06-27 01:47:30|685.2|677.4|684.47|676.67|685.25|677.45|684.47|676.67|24
1656294460000|2022-06-27 01:47:40|684.48|676.68|684.42|676.62|684.48|676.68|684.4|676.6|14
1656294470000|2022-06-27 01:47:50|684.4|676.6|684.39|676.59|684.48|676.68|684.39|676.59|15
1656294480000|2022-06-27 01:48:00|684.43|676.63|684.47|676.67|684.5|676.7|684.43|676.63|11
1656294490000|2022-06-27 01:48:10|684.51|676.71|684.46|676.66|684.52|676.72|684.46|676.66|4
1656294500000|2022-06-27 01:48:20|684.48|676.68|684.49|676.69|684.5|676.7|684.46|676.66|10
1656294510000|2022-06-27 01:48:30|684.47|676.67|684.89|677.09|685.03|677.23|684.43|676.63|22
1656294520000|2022-06-27 01:48:40|685.37|677.57|685.89|678.09|686.2|678.4|685.31|677.51|24
1656294530000|2022-06-27 01:48:50|685.9|678.1|686.01|678.21|686.12|678.32|685.9|678.1|14
1656294540000|2022-06-27 01:49:00|686.03|678.23|685.52|677.72|686.18|678.38|685.51|677.71|21
1656294550000|2022-06-27 01:49:10|685.53|677.73|685.38|677.58|685.58|677.78|685.37|677.57|12
1656294560000|2022-06-27 01:49:20|685.28|677.48|685.4|677.6|685.4|677.6|685.17|677.37|15
1656294570000|2022-06-27 01:49:30|685.43|677.63|685.57|677.77|685.58|677.78|685.32|677.52|18
1656294580000|2022-06-27 01:49:40|685.58|677.78|685.37|677.57|685.61|677.81|685.37|677.57|18
1656294590000|2022-06-27 01:49:50|685.38|677.58|685.6|677.8|685.64|677.84|685.38|677.58|21
1656294600000|2022-06-27 01:50:00|685.61|677.81|685.42|677.62|685.63|677.83|685.42|677.62|14
1656294610000|2022-06-27 01:50:10|685.41|677.61|685.43|677.63|685.45|677.65|685.41|677.61|7
1656294620000|2022-06-27 01:50:20|685.4|677.6|685.28|677.48|685.42|677.62|685.28|677.48|12
1656294630000|2022-06-27 01:50:30|685.34|677.54|685.22|677.42|685.34|677.54|685.21|677.41|14
1656294640000|2022-06-27 01:50:40|685.21|677.41|685.22|677.42|685.27|677.47|685.17|677.37|14
1656294650000|2022-06-27 01:50:50|685.2|677.4|685.2|677.4|685.21|677.41|685.19|677.39|7
1656294660000|2022-06-27 01:51:00|685.18|677.38|685.17|677.37|685.18|677.38|685.17|677.37|2
1656294670000|2022-06-27 01:51:10|685.16|677.36|685.16|677.36|685.16|677.36|685.16|677.36|1
1656294680000|2022-06-27 01:51:20|685.23|677.43|685.06|677.26|685.23|677.43|685.06|677.26|4
1656294690000|2022-06-27 01:51:30|685.05|677.25|685.14|677.34|685.14|677.34|685|677.2|11
1656294700000|2022-06-27 01:51:40|685.18|677.38|686.01|678.21|686.01|678.21|685.17|677.37|11
1656294710000|2022-06-27 01:51:50|685.98|678.18|685.92|678.12|686.01|678.21|685.86|678.06|9
1656294720000|2022-06-27 01:52:00|685.89|678.09|685.92|678.12|685.92|678.12|685.56|677.76|16
1656294730000|2022-06-27 01:52:10|685.96|678.16|686.12|678.32|686.16|678.36|685.79|677.99|18
1656294740000|2022-06-27 01:52:20|686.11|678.31|686.23|678.43|686.24|678.44|686.11|678.31|9
1656294750000|2022-06-27 01:52:30|686.18|678.38|686.22|678.42|686.22|678.42|686.18|678.38|4
1656294760000|2022-06-27 01:52:40|686.12|678.32|686.16|678.36|686.24|678.44|686.11|678.31|17
1656294770000|2022-06-27 01:52:50|686.17|678.37|686.17|678.37|686.18|678.38|686.14|678.34|17
1656294780000|2022-06-27 01:53:00|686.15|678.35|686.17|678.37|686.26|678.46|685.71|677.91|19
1656294790000|2022-06-27 01:53:10|686.16|678.36|686.13|678.33|686.17|678.37|686.13|678.33|9
1656294800000|2022-06-27 01:53:20|686.15|678.35|687.34|679.54|687.38|679.58|686.15|678.35|24
1656294810000|2022-06-27 01:53:30|687.39|679.59|687.52|679.72|687.54|679.74|687.17|679.37|21
1656294820000|2022-06-27 01:53:40|687.54|679.74|688.26|680.46|688.28|680.48|687.36|679.56|25
1656294830000|2022-06-27 01:53:50|688.22|680.42|688.25|680.45|688.29|680.49|688.18|680.38|16
1656294840000|2022-06-27 01:54:00|688.16|680.36|687.58|679.78|688.31|680.51|687.54|679.74|17
1656294850000|2022-06-27 01:54:10|687.59|679.79|687.91|680.11|687.93|680.13|687.59|679.79|20
1656294860000|2022-06-27 01:54:20|687.9|680.1|687.35|679.55|687.98|680.18|687.28|679.48|22
1656294870000|2022-06-27 01:54:30|687.31|679.51|687.81|680.01|687.83|680.03|687.29|679.49|17
1656294880000|2022-06-27 01:54:40|687.83|680.03|687.99|680.19|688.08|680.28|687.8|680|23
1656294890000|2022-06-27 01:54:50|688.07|680.27|688.86|681.06|688.94|681.14|688.07|680.27|24
1656294900000|2022-06-27 01:55:00|688.87|681.07|688.45|680.65|689.1|681.3|688.38|680.58|22
1656294910000|2022-06-27 01:55:10|688.41|680.61|687.51|679.71|688.41|680.61|687.51|679.71|25
1656294920000|2022-06-27 01:55:20|687.37|679.57|687.46|679.66|688.23|680.43|687.34|679.54|18
1656294930000|2022-06-27 01:55:30|687.47|679.67|688.31|680.51|688.37|680.57|687.47|679.67|19
1656294940000|2022-06-27 01:55:40|688.01|680.21|687.97|680.17|688.11|680.31|687.74|679.94|20
1656294950000|2022-06-27 01:55:50|687.96|680.16|687.81|680.01|688.05|680.25|687.69|679.89|19
1656294960000|2022-06-27 01:56:00|687.75|679.95|687.87|680.07|688.06|680.26|687.68|679.88|17
1656294970000|2022-06-27 01:56:10|687.86|680.06|687.6|679.8|687.86|680.06|687.34|679.54|17
1656294980000|2022-06-27 01:56:20|687.66|679.86|687.57|679.77|687.66|679.86|687.51|679.71|17
1656294990000|2022-06-27 01:56:30|687.55|679.75|687.41|679.61|687.55|679.75|687.4|679.6|16
1656295000000|2022-06-27 01:56:40|687.42|679.62|687.99|680.19|687.99|680.19|687.37|679.57|20
1656295010000|2022-06-27 01:56:50|687.94|680.14|688.02|680.22|688.04|680.24|687.82|680.02|18
1656295020000|2022-06-27 01:57:00|688.01|680.21|688.34|680.54|688.35|680.55|687.86|680.06|24
1656295030000|2022-06-27 01:57:10|688.31|680.51|688.36|680.56|688.4|680.6|687.96|680.16|14
1656295040000|2022-06-27 01:57:20|688.34|680.54|687.9|680.1|688.4|680.6|687.88|680.08|22
1656295050000|2022-06-27 01:57:30|687.88|680.08|687.69|679.89|688.19|680.39|687.67|679.87|21
1656295060000|2022-06-27 01:57:40|687.71|679.91|687.62|679.82|688.21|680.41|687.55|679.75|19
1656295070000|2022-06-27 01:57:50|687.56|679.76|687.56|679.76|688.09|680.29|687.56|679.76|15
1656295080000|2022-06-27 01:58:00|687.57|679.77|687.62|679.82|687.85|680.05|687.31|679.51|25
1656295090000|2022-06-27 01:58:10|687.45|679.65|687.68|679.88|688.07|680.27|687.45|679.65|23
1656295100000|2022-06-27 01:58:20|687.7|679.9|687.62|679.82|688|680.2|687.41|679.61|18
1656295110000|2022-06-27 01:58:30|687.64|679.84|687.74|679.94|687.9|680.1|687.64|679.84|24
1656295120000|2022-06-27 01:58:40|687.78|679.98|688.03|680.23|688.03|680.23|687.74|679.94|15
1656295130000|2022-06-27 01:58:50|687.98|680.18|687.83|680.03|688.09|680.29|687.5|679.7|26
1656295140000|2022-06-27 01:59:00|687.87|680.07|688.11|680.31|688.11|680.31|687.8|680|14
1656295150000|2022-06-27 01:59:10|688.13|680.33|687.57|679.77|688.13|680.33|687.57|679.77|19
1656295160000|2022-06-27 01:59:20|687.56|679.76|687.53|679.73|687.56|679.76|687.46|679.66|10
1656295170000|2022-06-27 01:59:30|687.6|679.8|687.54|679.74|687.6|679.8|687.43|679.63|13
1656295180000|2022-06-27 01:59:40|687.53|679.73|687.77|679.97|687.92|680.12|687.46|679.66|26
1656295190000|2022-06-27 01:59:50|687.72|679.92|688.22|680.42|688.22|680.42|687.58|679.78|27
1656295200000|2022-06-27 02:00:00|688.21|680.41|688.05|680.25|688.21|680.41|687.89|680.09|24
1656295210000|2022-06-27 02:00:10|688.04|680.24|688.13|680.33|688.18|680.38|687.95|680.15|15
1656295220000|2022-06-27 02:00:20|688.12|680.32|688.15|680.35|688.32|680.52|688.06|680.26|23
1656295230000|2022-06-27 02:00:30|688.12|680.32|688.15|680.35|688.2|680.4|687.76|679.96|25
1656295240000|2022-06-27 02:00:40|688.13|680.33|688.05|680.25|688.39|680.59|687.95|680.15|20
1656295250000|2022-06-27 02:00:50|688.26|680.46|687.8|680|688.26|680.46|687.79|679.99|26
1656295260000|2022-06-27 02:01:00|687.81|680.01|688.26|680.46|688.31|680.51|687.81|680.01|14
1656295270000|2022-06-27 02:01:10|688.25|680.45|688.18|680.38|688.38|680.58|688.13|680.33|22
1656295280000|2022-06-27 02:01:20|688.13|680.33|688.13|680.33|688.41|680.61|688.12|680.32|21
1656295290000|2022-06-27 02:01:30|688.12|680.32|688.18|680.38|688.4|680.6|688.08|680.28|20
1656295300000|2022-06-27 02:01:40|688.08|680.28|688.2|680.4|688.27|680.47|688|680.2|14
1656295310000|2022-06-27 02:01:50|688.18|680.38|688.35|680.55|688.38|680.58|687.89|680.09|27
1656295320000|2022-06-27 02:02:00|688.65|680.85|688.44|680.64|689.1|681.3|688.44|680.64|24
1656295330000|2022-06-27 02:02:10|688.34|680.54|688.45|680.65|688.48|680.68|687.91|680.11|23
1656295340000|2022-06-27 02:02:20|688.41|680.61|690.01|682.21|690.01|682.21|688.37|680.57|32
1656295350000|2022-06-27 02:02:30|690.07|682.27|689.36|681.56|690.07|682.27|689.2|681.4|24
1656295360000|2022-06-27 02:02:40|689.35|681.55|689.23|681.43|689.63|681.83|689.19|681.39|27
1656295370000|2022-06-27 02:02:50|689.24|681.44|688.83|681.03|689.25|681.45|688.71|680.91|24
1656295380000|2022-06-27 02:03:00|688.53|680.73|688.19|680.39|688.63|680.83|688.16|680.36|32
1656295390000|2022-06-27 02:03:10|688.24|680.44|687.5|679.7|688.26|680.46|687.47|679.67|24
1656295400000|2022-06-27 02:03:20|687.52|679.72|687.62|679.82|688.28|680.48|687.46|679.66|26
1656295410000|2022-06-27 02:03:30|687.57|679.77|687.43|679.63|687.59|679.79|687.38|679.58|28
1656295420000|2022-06-27 02:03:40|687.44|679.64|687.37|679.57|687.59|679.79|687.36|679.56|23
1656295430000|2022-06-27 02:03:50|687.36|679.56|688.19|680.39|688.19|680.39|687.33|679.53|25
1656295440000|2022-06-27 02:04:00|688.15|680.35|688.13|680.33|688.15|680.35|687.98|680.18|10
1656295450000|2022-06-27 02:04:10|688.09|680.29|687.72|679.92|688.25|680.45|687.72|679.92|23
1656295460000|2022-06-27 02:04:20|687.7|679.9|688.1|680.3|688.13|680.33|687.69|679.89|23
1656295470000|2022-06-27 02:04:30|688.11|680.31|687.94|680.14|688.15|680.35|687.93|680.13|26
1656295480000|2022-06-27 02:04:40|687.91|680.11|688.29|680.49|688.41|680.61|687.91|680.11|24
1656295490000|2022-06-27 02:04:50|688.3|680.5|688.28|680.48|688.32|680.52|688.13|680.33|12
1656295500000|2022-06-27 02:05:00|688.26|680.46|688.2|680.4|688.29|680.49|688.14|680.34|24
1656295510000|2022-06-27 02:05:10|688.18|680.38|688.18|680.38|688.32|680.52|688.09|680.29|19
1656295520000|2022-06-27 02:05:20|688.24|680.44|688.11|680.31|688.24|680.44|688.1|680.3|19
1656295530000|2022-06-27 02:05:30|688.23|680.43|688.11|680.31|688.23|680.43|687.6|679.8|23
1656295540000|2022-06-27 02:05:40|688.17|680.37|688.03|680.23|688.17|680.37|688.03|680.23|21
1656295550000|2022-06-27 02:05:50|688.1|680.3|688.11|680.31|688.2|680.4|688.03|680.23|18
1656295560000|2022-06-27 02:06:00|688.06|680.26|688.07|680.27|688.2|680.4|688.06|680.26|16
1656295570000|2022-06-27 02:06:10|688.06|680.26|688.23|680.43|688.25|680.45|688.06|680.26|19
1656295580000|2022-06-27 02:06:20|688.22|680.42|688.11|680.31|688.26|680.46|688.09|680.29|18
1656295590000|2022-06-27 02:06:30|688.21|680.41|688.19|680.39|688.23|680.43|688.07|680.27|24
1656295600000|2022-06-27 02:06:40|688.16|680.36|688.14|680.34|688.22|680.42|688.09|680.29|16
1656295610000|2022-06-27 02:06:50|688.09|680.29|688.17|680.37|688.22|680.42|688.09|680.29|21
1656295620000|2022-06-27 02:07:00|688.12|680.32|688.13|680.33|688.19|680.39|688.09|680.29|13
1656295630000|2022-06-27 02:07:10|688.18|680.38|689.19|681.39|689.25|681.45|688.12|680.32|28
1656295640000|2022-06-27 02:07:20|689.16|681.36|688.6|680.8|689.16|681.36|688.44|680.64|24
1656295650000|2022-06-27 02:07:30|688.62|680.82|688.62|680.82|688.72|680.92|688.5|680.7|18
1656295660000|2022-06-27 02:07:40|688.64|680.84|688.67|680.87|688.72|680.92|688.46|680.66|30
1656295670000|2022-06-27 02:07:50|688.68|680.88|688.59|680.79|688.7|680.9|688.59|680.79|23
1656295680000|2022-06-27 02:08:00|688.58|680.78|688.64|680.84|689.16|681.36|688.58|680.78|21
1656295690000|2022-06-27 02:08:10|688.65|680.85|688.71|680.91|688.95|681.15|688.6|680.8|20
1656295700000|2022-06-27 02:08:20|688.68|680.88|688.63|680.83|688.84|681.04|688.58|680.78|22
1656295710000|2022-06-27 02:08:30|688.6|680.8|688.41|680.61|688.6|680.8|688.19|680.39|18
1656295720000|2022-06-27 02:08:40|688.43|680.63|688.45|680.65|688.49|680.69|688.28|680.48|25
1656295730000|2022-06-27 02:08:50|688.43|680.63|688.44|680.64|688.48|680.68|688.33|680.53|17
1656295740000|2022-06-27 02:09:00|688.43|680.63|688.35|680.55|688.59|680.79|688.35|680.55|19
1656295750000|2022-06-27 02:09:10|688.38|680.58|688.27|680.47|688.38|680.58|688.27|680.47|7
1656295760000|2022-06-27 02:09:20|688.25|680.45|687.85|680.05|688.25|680.45|687.48|679.68|23
1656295770000|2022-06-27 02:09:30|687.84|680.04|687.89|680.09|688.06|680.26|687.73|679.93|16
1656295780000|2022-06-27 02:09:40|687.92|680.12|687.7|679.9|688.06|680.26|687.57|679.77|15
1656295790000|2022-06-27 02:09:50|687.95|680.15|687.61|679.81|688.13|680.33|687.44|679.64|24
1656295800000|2022-06-27 02:10:00|687.58|679.78|688.08|680.28|688.08|680.28|687.54|679.74|22
1656295810000|2022-06-27 02:10:10|688.2|680.4|688.14|680.34|688.32|680.52|688.11|680.31|19
1656295820000|2022-06-27 02:10:20|688.24|680.44|688.24|680.44|688.33|680.53|688.16|680.36|17
1656295830000|2022-06-27 02:10:30|688.23|680.43|687.72|679.92|688.23|680.43|687.72|679.92|13
1656295840000|2022-06-27 02:10:40|687.74|679.94|688.13|680.33|688.35|680.55|687.74|679.94|12
1656295850000|2022-06-27 02:10:50|688.14|680.34|688.23|680.43|688.28|680.48|688.12|680.32|19
1656295860000|2022-06-27 02:11:00|688.28|680.48|688.12|680.32|688.28|680.48|688.11|680.31|16
1656295870000|2022-06-27 02:11:10|688.2|680.4|688.38|680.58|688.38|680.58|688.09|680.29|20
1656295880000|2022-06-27 02:11:20|688.26|680.46|688.2|680.4|688.32|680.52|688.14|680.34|22
1656295890000|2022-06-27 02:11:30|688.22|680.42|688.17|680.37|688.32|680.52|688.16|680.36|21
1656295900000|2022-06-27 02:11:40|688.16|680.36|688.24|680.44|688.32|680.52|688.13|680.33|19
1656295910000|2022-06-27 02:11:50|687.89|680.09|688.12|680.32|688.18|680.38|687.81|680.01|16
1656295920000|2022-06-27 02:12:00|688.22|680.42|687.55|679.75|688.23|680.43|687.55|679.75|19
1656295930000|2022-06-27 02:12:10|687.56|679.76|687.39|679.59|687.92|680.12|687.39|679.59|17
1656295940000|2022-06-27 02:12:20|687.52|679.72|687.34|679.54|687.88|680.08|687.33|679.53|12
1656295950000|2022-06-27 02:12:30|687.26|679.46|687.31|679.51|687.47|679.67|687.26|679.46|15
1656295960000|2022-06-27 02:12:40|687.35|679.55|687.36|679.56|687.46|679.66|687.31|679.51|13
1656295970000|2022-06-27 02:12:50|687.4|679.6|687.42|679.62|687.87|680.07|687.32|679.52|13
1656295980000|2022-06-27 02:13:00|687.49|679.69|687.46|679.66|687.85|680.05|687.33|679.53|16
1656295990000|2022-06-27 02:13:10|687.45|679.65|686.55|678.75|687.45|679.65|686.44|678.64|26
1656296000000|2022-06-27 02:13:20|686.45|678.65|686.56|678.76|686.58|678.78|686.41|678.61|19
1656296010000|2022-06-27 02:13:30|686.55|678.75|686.3|678.5|686.57|678.77|686.27|678.47|22
1656296020000|2022-06-27 02:13:40|686.31|678.51|686.1|678.3|686.31|678.51|686.03|678.23|23
1656296030000|2022-06-27 02:13:50|686.11|678.31|686.16|678.36|686.31|678.51|685.77|677.97|32
1656296040000|2022-06-27 02:14:00|686.15|678.35|686.14|678.34|686.29|678.49|686.13|678.33|22
1656296050000|2022-06-27 02:14:10|686.15|678.35|686.08|678.28|686.23|678.43|685.74|677.94|24
1656296060000|2022-06-27 02:14:20|686.09|678.29|686.23|678.43|686.34|678.54|686.09|678.29|17
1656296070000|2022-06-27 02:14:30|686.19|678.39|686.23|678.43|686.25|678.45|686.17|678.37|15
1656296080000|2022-06-27 02:14:40|686.22|678.42|686.3|678.5|686.45|678.65|686.19|678.39|22
1656296090000|2022-06-27 02:14:50|686.31|678.51|686.21|678.41|686.32|678.52|685.99|678.19|24
1656296100000|2022-06-27 02:15:00|686.22|678.42|686.43|678.63|686.57|678.77|686.19|678.39|21
1656296110000|2022-06-27 02:15:10|686.4|678.6|686.34|678.54|686.4|678.6|686.3|678.5|17
1656296120000|2022-06-27 02:15:20|686.32|678.52|687.31|679.51|687.33|679.53|686.31|678.51|25
1656296130000|2022-06-27 02:15:30|687.34|679.54|688.14|680.34|688.14|680.34|687.31|679.51|21
1656296140000|2022-06-27 02:15:40|688.13|680.33|688.16|680.36|688.16|680.36|687.99|680.19|20
1656296150000|2022-06-27 02:15:50|688.27|680.47|688.24|680.44|688.4|680.6|688.06|680.26|32
1656296160000|2022-06-27 02:16:00|688.09|680.29|688.32|680.52|688.33|680.53|688.09|680.29|20
1656296170000|2022-06-27 02:16:10|688.34|680.54|688.21|680.41|688.37|680.57|688.19|680.39|17
1656296180000|2022-06-27 02:16:20|688.17|680.37|688.34|680.54|688.35|680.55|688.17|680.37|21
1656296190000|2022-06-27 02:16:30|688.35|680.55|688.28|680.48|688.37|680.57|688.28|680.48|14
1656296200000|2022-06-27 02:16:40|688.3|680.5|687.31|679.51|688.33|680.53|687.31|679.51|24
1656296210000|2022-06-27 02:16:50|687.3|679.5|687.36|679.56|687.45|679.65|687.24|679.44|24
1656296220000|2022-06-27 02:17:00|687.37|679.57|687.36|679.56|687.38|679.58|687.28|679.48|16
1656296230000|2022-06-27 02:17:10|687.38|679.58|687.44|679.64|688.12|680.32|687.33|679.53|24
1656296240000|2022-06-27 02:17:20|687.43|679.63|687.54|679.74|688.04|680.24|687.43|679.63|31
1656296250000|2022-06-27 02:17:30|687.55|679.75|688.26|680.46|688.26|680.46|687.55|679.75|19
1656296260000|2022-06-27 02:17:40|688.27|680.47|688.2|680.4|688.27|680.47|688.08|680.28|20
1656296270000|2022-06-27 02:17:50|688.19|680.39|688.21|680.41|688.25|680.45|688.11|680.31|17
1656296280000|2022-06-27 02:18:00|688.2|680.4|688.28|680.48|688.3|680.5|688.08|680.28|19
1656296290000|2022-06-27 02:18:10|688.3|680.5|688.19|680.39|688.31|680.51|688.1|680.3|21
1656296300000|2022-06-27 02:18:20|688.23|680.43|688.28|680.48|688.29|680.49|688.07|680.27|21
1656296310000|2022-06-27 02:18:30|688.26|680.46|688.24|680.44|688.28|680.48|688.14|680.34|18
1656296320000|2022-06-27 02:18:40|688.27|680.47|688.22|680.42|688.28|680.48|688.11|680.31|21
1656296330000|2022-06-27 02:18:50|688.23|680.43|688.23|680.43|688.24|680.44|688.1|680.3|20
1656296340000|2022-06-27 02:19:00|688.21|680.41|687.44|679.64|688.24|680.44|687.4|679.6|24
1656296350000|2022-06-27 02:19:10|687.45|679.65|687.47|679.67|687.62|679.82|687.4|679.6|27
1656296360000|2022-06-27 02:19:20|687.48|679.68|687.57|679.77|687.57|679.77|687.41|679.61|19
1656296370000|2022-06-27 02:19:30|687.56|679.76|687.48|679.68|687.76|679.96|687.46|679.66|21
1656296380000|2022-06-27 02:19:40|687.47|679.67|687.4|679.6|687.65|679.85|687.34|679.54|21
1656296390000|2022-06-27 02:19:50|687.41|679.61|687.4|679.6|687.51|679.71|687.38|679.58|15
1656296400000|2022-06-27 02:20:00|687.42|679.62|687.37|679.57|687.47|679.67|687.34|679.54|17
1656296410000|2022-06-27 02:20:10|687.39|679.59|687.69|679.89|687.81|680.01|687.39|679.59|23
1656296420000|2022-06-27 02:20:20|687.5|679.7|688.33|680.53|688.33|680.53|687.5|679.7|24
1656296430000|2022-06-27 02:20:30|688.31|680.51|689.11|681.31|689.11|681.31|688.11|680.31|29
1656296440000|2022-06-27 02:20:40|689.07|681.27|689.08|681.28|689.16|681.36|688.9|681.1|20
1656296450000|2022-06-27 02:20:50|689.07|681.27|688.65|680.85|689.1|681.3|688.5|680.7|25
1656296460000|2022-06-27 02:21:00|688.63|680.83|688.21|680.41|688.64|680.84|688.18|680.38|26
1656296470000|2022-06-27 02:21:10|688.23|680.43|687.52|679.72|688.23|680.43|687.52|679.72|22
1656296480000|2022-06-27 02:21:20|687.53|679.73|687.28|679.48|687.53|679.73|687.22|679.42|21
1656296490000|2022-06-27 02:21:30|687.27|679.47|687.53|679.73|688|680.2|687.27|679.47|28
1656296500000|2022-06-27 02:21:40|687.52|679.72|687.33|679.53|687.52|679.72|687.29|679.49|17
1656296510000|2022-06-27 02:21:50|687.32|679.52|687.34|679.54|687.37|679.57|687.29|679.49|18
1656296520000|2022-06-27 02:22:00|687.35|679.55|687.43|679.63|687.57|679.77|687.34|679.54|18
1656296530000|2022-06-27 02:22:10|687.45|679.65|687.39|679.59|687.46|679.66|687.33|679.53|17
1656296540000|2022-06-27 02:22:20|687.38|679.58|687.58|679.78|687.58|679.78|687.34|679.54|19
1656296550000|2022-06-27 02:22:30|687.54|679.74|687.34|679.54|687.55|679.75|687.32|679.52|16
1656296560000|2022-06-27 02:22:40|687.32|679.52|687.36|679.56|687.41|679.61|687.32|679.52|16
1656296570000|2022-06-27 02:22:50|687.37|679.57|687.38|679.58|687.38|679.58|687.32|679.52|18
1656296580000|2022-06-27 02:23:00|687.4|679.6|687.34|679.54|687.65|679.85|687.34|679.54|21
1656296590000|2022-06-27 02:23:10|687.33|679.53|687.55|679.75|687.55|679.75|687.33|679.53|23
1656296600000|2022-06-27 02:23:20|687.41|679.61|687.39|679.59|687.44|679.64|687.39|679.59|13
1656296610000|2022-06-27 02:23:30|687.4|679.6|687.39|679.59|687.43|679.63|687.37|679.57|23
1656296620000|2022-06-27 02:23:40|687.42|679.62|687.43|679.63|687.58|679.78|687.36|679.56|16
1656296630000|2022-06-27 02:23:50|687.41|679.61|687.4|679.6|687.41|679.61|687.39|679.59|10
1656296640000|2022-06-27 02:24:00|687.41|679.61|687.59|679.79|687.62|679.82|687.38|679.58|22
1656296650000|2022-06-27 02:24:10|687.58|679.78|687.35|679.55|687.63|679.83|687.35|679.55|15
1656296660000|2022-06-27 02:24:20|687.36|679.56|688.18|680.38|688.24|680.44|687.36|679.56|24
1656296670000|2022-06-27 02:24:30|688.21|680.41|688.01|680.21|688.21|680.41|687.87|680.07|17
1656296680000|2022-06-27 02:24:40|688.23|680.43|687.59|679.79|688.23|680.43|687.51|679.71|19
1656296690000|2022-06-27 02:24:50|687.67|679.87|688.17|680.37|688.32|680.52|687.65|679.85|27
1656296700000|2022-06-27 02:25:00|688.19|680.39|688.22|680.42|688.44|680.64|688.19|680.39|25
1656296710000|2022-06-27 02:25:10|688.23|680.43|688.27|680.47|688.38|680.58|688.23|680.43|15
1656296720000|2022-06-27 02:25:20|688.25|680.45|688.25|680.45|688.25|680.45|688.25|680.45|1
1656296740000|2022-06-27 02:25:40|688.26|680.46|688.17|680.37|688.3|680.5|687.94|680.14|15
1656296750000|2022-06-27 02:25:50|688.16|680.36|687.72|679.92|688.16|680.36|687.7|679.9|9
1656296760000|2022-06-27 02:26:00|687.55|679.75|687.43|679.63|687.55|679.75|687.43|679.63|8
1656296770000|2022-06-27 02:26:10|687.44|679.64|686.54|678.74|687.44|679.64|686.54|678.74|17
1656296780000|2022-06-27 02:26:20|686.56|678.76|686.66|678.86|686.7|678.9|686.54|678.74|13
1656296790000|2022-06-27 02:26:30|686.67|678.87|686.88|679.08|686.9|679.1|686.67|678.87|17
1656296800000|2022-06-27 02:26:40|686.79|678.99|687.24|679.44|687.38|679.58|686.73|678.93|21
1656296810000|2022-06-27 02:26:50|687.2|679.4|686.54|678.74|687.23|679.43|686.52|678.72|23
1656296820000|2022-06-27 02:27:00|686.55|678.75|686.79|678.99|687.16|679.36|686.55|678.75|17
1656296830000|2022-06-27 02:27:10|686.74|678.94|686.71|678.91|686.81|679.01|686.67|678.87|19
1656296840000|2022-06-27 02:27:20|686.69|678.89|686.66|678.86|686.73|678.93|686.64|678.84|17
1656296850000|2022-06-27 02:27:30|686.64|678.84|686.7|678.9|686.72|678.92|686.64|678.84|15
1656296860000|2022-06-27 02:27:40|686.72|678.92|686.68|678.88|686.72|678.92|686.68|678.88|4
1656296870000|2022-06-27 02:27:50|686.67|678.87|686.68|678.88|686.69|678.89|686.67|678.87|12
1656296880000|2022-06-27 02:28:00|686.67|678.87|686.61|678.81|686.7|678.9|686.47|678.67|11
1656296890000|2022-06-27 02:28:10|686.6|678.8|687.1|679.3|687.1|679.3|686.59|678.79|13
1656296900000|2022-06-27 02:28:20|687.11|679.31|687.2|679.4|687.21|679.41|687.11|679.31|5
1656296910000|2022-06-27 02:28:30|686.99|679.19|687.11|679.31|687.16|679.36|686.91|679.11|15
1656296920000|2022-06-27 02:28:40|687.12|679.32|687.11|679.31|687.12|679.32|687.11|679.31|10
1656296930000|2022-06-27 02:28:50|687.1|679.3|687.11|679.31|687.11|679.31|687.06|679.26|10
1656296940000|2022-06-27 02:29:00|687.12|679.32|687.29|679.49|687.3|679.5|687.12|679.32|7
1656296950000|2022-06-27 02:29:10|687.11|679.31|687.2|679.4|687.29|679.49|687.11|679.31|19
1656296960000|2022-06-27 02:29:20|687.21|679.41|687.23|679.43|687.24|679.44|687.19|679.39|8
1656296970000|2022-06-27 02:29:30|687.24|679.44|687.35|679.55|687.42|679.62|687.24|679.44|14
1656296980000|2022-06-27 02:29:40|687.34|679.54|687.42|679.62|687.42|679.62|687.32|679.52|18
1656296990000|2022-06-27 02:29:50|687.4|679.6|687.27|679.47|687.42|679.62|687.22|679.42|12
1656297000000|2022-06-27 02:30:00|687.26|679.46|687.27|679.47|687.36|679.56|687.26|679.46|6
1656297010000|2022-06-27 02:30:10|687.3|679.5|687.22|679.42|687.3|679.5|687.19|679.39|13
1656297020000|2022-06-27 02:30:20|687.27|679.47|687.4|679.6|687.4|679.6|687.27|679.47|7
1656297030000|2022-06-27 02:30:30|687.33|679.53|687.36|679.56|687.36|679.56|687.3|679.5|10
1656297040000|2022-06-27 02:30:40|687.37|679.57|688.03|680.23|688.06|680.26|687.37|679.57|10
1656297050000|2022-06-27 02:30:50|688.02|680.22|688.09|680.29|688.09|680.29|688.02|680.22|3
1656297060000|2022-06-27 02:31:00|687.92|680.12|688.54|680.74|688.54|680.74|687.66|679.86|22
1656297070000|2022-06-27 02:31:10|688.53|680.73|690.06|682.26|690.06|682.26|688.25|680.45|32
1656297080000|2022-06-27 02:31:20|690.07|682.27|690.03|682.23|690.22|682.42|689.68|681.88|33
1656297090000|2022-06-27 02:31:30|689.57|681.77|689.3|681.5|689.57|681.77|689.19|681.39|23
1656297100000|2022-06-27 02:31:40|689.28|681.48|689.52|681.72|689.52|681.72|689.17|681.37|28
1656297110000|2022-06-27 02:31:50|689.53|681.73|690.1|682.3|690.11|682.31|689.31|681.51|23
1656297120000|2022-06-27 02:32:00|690.11|682.31|690.43|682.63|690.43|682.63|689.78|681.98|33
1656297130000|2022-06-27 02:32:10|690.46|682.66|691.62|683.82|692.17|684.37|690.43|682.63|36
1656297140000|2022-06-27 02:32:20|691.63|683.83|691.33|683.53|691.63|683.83|691.27|683.47|21
1656297150000|2022-06-27 02:32:30|691.31|683.51|691.22|683.42|691.31|683.51|690.95|683.15|25
1656297160000|2022-06-27 02:32:40|691.24|683.44|691.46|683.66|691.46|683.66|690.89|683.09|25
1656297170000|2022-06-27 02:32:50|691.5|683.7|691.71|683.91|692.32|684.52|691.5|683.7|30
1656297180000|2022-06-27 02:33:00|691.7|683.9|691.37|683.57|691.7|683.9|691.37|683.57|20
1656297190000|2022-06-27 02:33:10|691.33|683.53|691.34|683.54|691.39|683.59|691.28|683.48|23
1656297200000|2022-06-27 02:33:20|691.33|683.53|692.2|684.4|692.25|684.45|691.33|683.53|31
1656297210000|2022-06-27 02:33:30|692.3|684.5|692.23|684.43|692.3|684.5|692.01|684.21|23
1656297220000|2022-06-27 02:33:40|692.25|684.45|692.87|685.07|693.11|685.31|692.01|684.21|35
1656297230000|2022-06-27 02:33:50|692.89|685.09|693.37|685.57|693.73|685.93|692.88|685.08|35
1656297240000|2022-06-27 02:34:00|693.36|685.56|693.87|686.07|693.88|686.08|693.11|685.31|32
1656297250000|2022-06-27 02:34:10|693.84|686.04|694.33|686.53|694.46|686.66|693.68|685.88|33
1656297260000|2022-06-27 02:34:20|694.32|686.52|693.56|685.76|694.32|686.52|693.45|685.65|31
1656297270000|2022-06-27 02:34:30|693.64|685.84|693.41|685.61|693.88|686.08|693.41|685.61|17
1656297280000|2022-06-27 02:34:40|693.4|685.6|692.58|684.78|693.4|685.6|692.57|684.77|31
1656297290000|2022-06-27 02:34:50|692.57|684.77|692.33|684.53|692.57|684.77|692.28|684.48|12
1656297300000|2022-06-27 02:35:00|692.2|684.4|692.23|684.43|692.24|684.44|692.14|684.34|14
1656297310000|2022-06-27 02:35:10|692.29|684.49|693.29|685.49|693.3|685.5|692.29|684.49|23
1656297320000|2022-06-27 02:35:20|693.27|685.47|693.25|685.45|693.27|685.47|693.03|685.23|23
1656297330000|2022-06-27 02:35:30|693.24|685.44|693.2|685.4|693.39|685.59|692.93|685.13|14
1656297340000|2022-06-27 02:35:40|693.27|685.47|693.45|685.65|693.55|685.75|693.27|685.47|22
1656297350000|2022-06-27 02:35:50|693.42|685.62|693.37|685.57|693.42|685.62|693.21|685.41|19
1656297360000|2022-06-27 02:36:00|693.35|685.55|692.73|684.93|693.41|685.61|692.65|684.85|28
1656297370000|2022-06-27 02:36:10|692.71|684.91|692.43|684.63|692.71|684.91|692.41|684.61|17
1656297380000|2022-06-27 02:36:20|692.38|684.58|691.67|683.87|692.38|684.58|691.66|683.86|18
1656297390000|2022-06-27 02:36:30|691.63|683.83|691.57|683.77|691.84|684.04|691.53|683.73|16
1656297400000|2022-06-27 02:36:40|691.58|683.78|692.82|685.02|692.82|685.02|691.58|683.78|24
1656297410000|2022-06-27 02:36:50|692.81|685.01|693.01|685.21|693.21|685.41|692.81|685.01|20
1656297420000|2022-06-27 02:37:00|693.14|685.34|692.47|684.67|693.14|685.34|692.43|684.63|23
1656297430000|2022-06-27 02:37:10|692.45|684.65|692.48|684.68|692.51|684.71|692.42|684.62|12
1656297440000|2022-06-27 02:37:20|692.53|684.73|693.12|685.32|693.12|685.32|692.53|684.73|15
1656297450000|2022-06-27 02:37:30|693.1|685.3|693.04|685.24|693.14|685.34|693.03|685.23|14
1656297460000|2022-06-27 02:37:40|693.03|685.23|693|685.2|693.08|685.28|692.62|684.82|23
1656297470000|2022-06-27 02:37:50|692.98|685.18|693.01|685.21|693.15|685.35|692.88|685.08|20
1656297480000|2022-06-27 02:38:00|692.99|685.19|693.01|685.21|693.04|685.24|692.94|685.14|16
1656297490000|2022-06-27 02:38:10|693.08|685.28|692.99|685.19|693.21|685.41|692.89|685.09|20
1656297500000|2022-06-27 02:38:20|692.97|685.17|693.04|685.24|693.04|685.24|692.93|685.13|14
1656297510000|2022-06-27 02:38:30|693.01|685.21|692.96|685.16|693.01|685.21|692.89|685.09|15
1656297520000|2022-06-27 02:38:40|692.92|685.12|692.94|685.14|692.96|685.16|692.82|685.02|14
1656297530000|2022-06-27 02:38:50|692.95|685.15|693.12|685.32|693.15|685.35|692.95|685.15|15
1656297540000|2022-06-27 02:39:00|693.11|685.31|693.25|685.45|693.28|685.48|693.03|685.23|22
1656297550000|2022-06-27 02:39:10|693.26|685.46|693.11|685.31|693.32|685.52|693.09|685.29|10
1656297560000|2022-06-27 02:39:20|693.09|685.29|693.47|685.67|693.52|685.72|693.09|685.29|16
1656297570000|2022-06-27 02:39:30|693.38|685.58|693.39|685.59|693.41|685.61|693.32|685.52|18
1656297580000|2022-06-27 02:39:40|693.37|685.57|693.24|685.44|693.37|685.57|693.24|685.44|9
1656297590000|2022-06-27 02:39:50|693.25|685.45|693.13|685.33|693.38|685.58|693.1|685.3|19
1656297600000|2022-06-27 02:40:00|693.18|685.38|693.32|685.52|693.44|685.64|693.18|685.38|16
1656297610000|2022-06-27 02:40:10|693.33|685.53|693.28|685.48|693.34|685.54|693.22|685.42|14
1656297620000|2022-06-27 02:40:20|693.22|685.42|693.15|685.35|693.22|685.42|693|685.2|16
1656297630000|2022-06-27 02:40:30|693.17|685.37|693.35|685.55|693.39|685.59|693.17|685.37|18
1656297640000|2022-06-27 02:40:40|693.38|685.58|693.27|685.47|693.51|685.71|693.25|685.45|16
1656297650000|2022-06-27 02:40:50|693.29|685.49|693.43|685.63|693.45|685.65|693.29|685.49|8
1656297660000|2022-06-27 02:41:00|693.45|685.65|693.39|685.59|693.47|685.67|693.23|685.43|16
1656297670000|2022-06-27 02:41:10|693.44|685.64|693.26|685.46|693.51|685.71|693.26|685.46|16
1656297680000|2022-06-27 02:41:20|693.25|685.45|692.71|684.91|693.26|685.46|692.68|684.88|18
1656297690000|2022-06-27 02:41:30|692.64|684.84|692.49|684.69|692.66|684.86|692.49|684.69|16
1656297700000|2022-06-27 02:41:40|692.5|684.7|692.43|684.63|692.53|684.73|692.43|684.63|15
1656297710000|2022-06-27 02:41:50|692.44|684.64|692.44|684.64|692.49|684.69|692.42|684.62|13
1656297720000|2022-06-27 02:42:00|692.46|684.66|692.53|684.73|692.55|684.75|692.46|684.66|10
1656297730000|2022-06-27 02:42:10|692.73|684.93|692.88|685.08|693.02|685.22|692.69|684.89|16
1656297740000|2022-06-27 02:42:20|692.81|685.01|693|685.2|693.07|685.27|692.81|685.01|19
1656297750000|2022-06-27 02:42:30|693.01|685.21|693.36|685.56|693.36|685.56|692.77|684.97|25
1656297760000|2022-06-27 02:42:40|693.37|685.57|692.76|684.96|693.38|685.58|692.76|684.96|21
1656297770000|2022-06-27 02:42:50|692.77|684.97|693.17|685.37|693.17|685.37|692.75|684.95|18
1656297780000|2022-06-27 02:43:00|693.21|685.41|693.11|685.31|693.22|685.42|692.98|685.18|15
1656297790000|2022-06-27 02:43:10|693.09|685.29|693.19|685.39|693.22|685.42|692.79|684.99|18
1656297800000|2022-06-27 02:43:20|693.15|685.35|693.33|685.53|693.49|685.69|693.15|685.35|8
1656297810000|2022-06-27 02:43:30|693.32|685.52|693.5|685.7|693.63|685.83|693.32|685.52|25
1656297820000|2022-06-27 02:43:40|693.41|685.61|693.32|685.52|693.47|685.67|693.31|685.51|12
1656297830000|2022-06-27 02:43:50|693.3|685.5|693.33|685.53|693.36|685.56|693.29|685.49|9
1656297840000|2022-06-27 02:44:00|693.34|685.54|693.03|685.23|693.35|685.55|693.01|685.21|13
1656297850000|2022-06-27 02:44:10|693.02|685.22|693.33|685.53|693.38|685.58|692.83|685.03|27
1656297860000|2022-06-27 02:44:20|693.32|685.52|693.31|685.51|693.32|685.52|693.25|685.45|10
1656297870000|2022-06-27 02:44:30|693.22|685.42|692.81|685.01|693.22|685.42|692.8|685|10
1656297880000|2022-06-27 02:44:40|692.83|685.03|693.14|685.34|693.24|685.44|692.79|684.99|26
1656297890000|2022-06-27 02:44:50|693.11|685.31|693.04|685.24|693.16|685.36|692.68|684.88|24
1656297900000|2022-06-27 02:45:00|693.08|685.28|693.39|685.59|693.51|685.71|693.08|685.28|22
1656297910000|2022-06-27 02:45:10|693.37|685.57|693.39|685.59|693.5|685.7|693.24|685.44|29
1656297920000|2022-06-27 02:45:20|693.41|685.61|693.36|685.56|693.41|685.61|693.3|685.5|12
1656297930000|2022-06-27 02:45:30|693.35|685.55|693.37|685.57|693.38|685.58|693.34|685.54|11
1656297940000|2022-06-27 02:45:40|693.38|685.58|694.22|686.42|694.23|686.43|693.38|685.58|16
1656297950000|2022-06-27 02:45:50|694.24|686.44|694.37|686.57|694.57|686.77|694.13|686.33|30
1656297960000|2022-06-27 02:46:00|694.36|686.56|694.5|686.7|694.5|686.7|694.28|686.48|23
1656297970000|2022-06-27 02:46:10|694.52|686.72|694.34|686.54|694.52|686.72|694.27|686.47|24
1656297980000|2022-06-27 02:46:20|694.36|686.56|694.31|686.51|694.36|686.56|694.31|686.51|15
1656297990000|2022-06-27 02:46:30|694.32|686.52|694.7|686.9|694.7|686.9|694.32|686.52|20
1656298000000|2022-06-27 02:46:40|694.91|687.11|694.72|686.92|695.02|687.22|694.57|686.77|23
1656298010000|2022-06-27 02:46:50|694.71|686.91|694.34|686.54|694.71|686.91|694.13|686.33|28
1656298020000|2022-06-27 02:47:00|694.33|686.53|693.83|686.03|694.35|686.55|693.76|685.96|23
1656298030000|2022-06-27 02:47:10|693.85|686.05|694.27|686.47|694.33|686.53|693.85|686.05|17
1656298040000|2022-06-27 02:47:20|694.25|686.45|694.35|686.55|694.36|686.56|694.24|686.44|17
1656298050000|2022-06-27 02:47:30|694.37|686.57|694.34|686.54|694.47|686.67|694.31|686.51|20
1656298060000|2022-06-27 02:47:40|694.37|686.57|694.37|686.57|694.51|686.71|694.36|686.56|13
1656298070000|2022-06-27 02:47:50|694.39|686.59|694.36|686.56|694.4|686.6|694.35|686.55|15
1656298080000|2022-06-27 02:48:00|694.39|686.59|694.26|686.46|694.41|686.61|693.87|686.07|21
1656298090000|2022-06-27 02:48:10|694.14|686.34|693.66|685.86|694.14|686.34|693.61|685.81|20
1656298100000|2022-06-27 02:48:20|693.63|685.83|693.59|685.79|693.63|685.83|693.58|685.78|7
1656298110000|2022-06-27 02:48:30|693.6|685.8|693.56|685.76|693.61|685.81|693.51|685.71|18
1656298120000|2022-06-27 02:48:40|693.57|685.77|693.54|685.74|693.78|685.98|693.49|685.69|20
1656298130000|2022-06-27 02:48:50|693.53|685.73|693.67|685.87|693.79|685.99|693.49|685.69|18
1656298140000|2022-06-27 02:49:00|693.68|685.88|693.72|685.92|693.88|686.08|693.56|685.76|20
1656298150000|2022-06-27 02:49:10|693.73|685.93|693.67|685.87|693.73|685.93|693.67|685.87|9
1656298160000|2022-06-27 02:49:20|693.68|685.88|693.49|685.69|693.74|685.94|693.48|685.68|12
1656298170000|2022-06-27 02:49:30|693.48|685.68|692.98|685.18|693.48|685.68|692.98|685.18|21
1656298180000|2022-06-27 02:49:40|692.97|685.17|692.67|684.87|692.99|685.19|692.67|684.87|21
1656298190000|2022-06-27 02:49:50|692.69|684.89|692.69|684.89|692.72|684.92|692.67|684.87|8
1656298200000|2022-06-27 02:50:00|692.71|684.91|693.18|685.38|693.2|685.4|692.69|684.89|17
1656298210000|2022-06-27 02:50:10|693.2|685.4|693.3|685.5|693.33|685.53|692.94|685.14|21
1656298220000|2022-06-27 02:50:20|693.31|685.51|693.29|685.49|693.39|685.59|693.22|685.42|22
1656298230000|2022-06-27 02:50:30|693.28|685.48|693.28|685.48|693.39|685.59|693.28|685.48|16
1656298240000|2022-06-27 02:50:40|693.29|685.49|693.43|685.63|693.43|685.63|693.29|685.49|9
1656298250000|2022-06-27 02:50:50|693.42|685.62|693.28|685.48|693.42|685.62|693.27|685.47|18
1656298260000|2022-06-27 02:51:00|693.26|685.46|693.05|685.25|693.27|685.47|693|685.2|13
1656298270000|2022-06-27 02:51:10|693.07|685.27|693.26|685.46|693.35|685.55|693.02|685.22|23
1656298280000|2022-06-27 02:51:20|693.28|685.48|693.27|685.47|693.29|685.49|693.24|685.44|10
1656298290000|2022-06-27 02:51:30|693.29|685.49|693.42|685.62|693.42|685.62|693.14|685.34|16
1656298300000|2022-06-27 02:51:40|693.44|685.64|693.61|685.81|693.65|685.85|693.44|685.64|17
1656298310000|2022-06-27 02:51:50|693.58|685.78|693.68|685.88|693.68|685.88|693.54|685.74|15
1656298320000|2022-06-27 02:52:00|693.66|685.86|693.1|685.3|693.66|685.86|693.1|685.3|23
1656298330000|2022-06-27 02:52:10|693.09|685.29|692.96|685.16|693.3|685.5|692.95|685.15|22
1656298340000|2022-06-27 02:52:20|692.94|685.14|693.23|685.43|693.23|685.43|692.94|685.14|9
1656298350000|2022-06-27 02:52:30|693.22|685.42|693.27|685.47|693.27|685.47|693.2|685.4|6
1656298360000|2022-06-27 02:52:40|693.29|685.49|693.25|685.45|693.29|685.49|692.96|685.16|19
1656298370000|2022-06-27 02:52:50|693.26|685.46|692.89|685.09|693.26|685.46|692.78|684.98|14
1656298380000|2022-06-27 02:53:00|692.88|685.08|693.18|685.38|693.28|685.48|692.86|685.06|13
1656298390000|2022-06-27 02:53:10|693.14|685.34|692.95|685.15|693.18|685.38|692.95|685.15|9
1656298400000|2022-06-27 02:53:20|692.96|685.16|692.67|684.87|692.97|685.17|692.67|684.87|14
1656298410000|2022-06-27 02:53:30|692.7|684.9|692.79|684.99|692.79|684.99|692.7|684.9|9
1656298420000|2022-06-27 02:53:40|692.8|685|692.75|684.95|692.8|685|692.74|684.94|5
1656298430000|2022-06-27 02:53:50|692.63|684.83|692.82|685.02|692.85|685.05|692.63|684.83|8
1656298440000|2022-06-27 02:54:00|692.83|685.03|692.83|685.03|692.83|685.03|692.82|685.02|3
1656298450000|2022-06-27 02:54:10|692.89|685.09|692.83|685.03|692.89|685.09|692.83|685.03|4
1656298460000|2022-06-27 02:54:20|692.81|685.01|692.77|684.97|692.81|685.01|692.77|684.97|3
1656298470000|2022-06-27 02:54:30|692.79|684.99|692.81|685.01|692.87|685.07|692.77|684.97|11
1656298480000|2022-06-27 02:54:40|692.83|685.03|692.74|684.94|692.9|685.1|692.74|684.94|10
1656298490000|2022-06-27 02:54:50|692.73|684.93|692.67|684.87|692.73|684.93|692.65|684.85|7
1656298500000|2022-06-27 02:55:00|692.71|684.91|692.66|684.86|692.72|684.92|692.66|684.86|9
1656298510000|2022-06-27 02:55:10|692.64|684.84|692.64|684.84|692.7|684.9|692.43|684.63|14
1656298520000|2022-06-27 02:55:20|692.86|685.06|693.39|685.59|693.45|685.65|692.86|685.06|19
1656298530000|2022-06-27 02:55:30|693.28|685.48|693.37|685.57|693.37|685.57|693.28|685.48|12
1656298540000|2022-06-27 02:55:40|693.39|685.59|693.38|685.58|693.59|685.79|693.27|685.47|17
1656298550000|2022-06-27 02:55:50|693.35|685.55|692.93|685.13|693.35|685.55|692.93|685.13|12
1656298560000|2022-06-27 02:56:00|692.92|685.12|693.05|685.25|693.05|685.25|692.58|684.78|14
1656298570000|2022-06-27 02:56:10|693.02|685.22|693.64|685.84|693.64|685.84|693.01|685.21|22
1656298580000|2022-06-27 02:56:20|693.65|685.85|693.43|685.63|693.65|685.85|693.41|685.61|18
1656298590000|2022-06-27 02:56:30|693.42|685.62|693.51|685.71|693.52|685.72|693.41|685.61|14
1656298600000|2022-06-27 02:56:40|693.52|685.72|692.94|685.14|693.57|685.77|692.62|684.82|24
1656298610000|2022-06-27 02:56:50|692.93|685.13|692.92|685.12|692.93|685.13|692.85|685.05|4
1656298620000|2022-06-27 02:57:00|692.93|685.13|693.08|685.28|693.11|685.31|692.86|685.06|8
1656298630000|2022-06-27 02:57:10|693.1|685.3|692.93|685.13|693.1|685.3|692.82|685.02|9
1656298640000|2022-06-27 02:57:20|692.91|685.11|693.11|685.31|693.12|685.32|692.65|684.85|24
1656298650000|2022-06-27 02:57:30|693.1|685.3|693.08|685.28|693.12|685.32|692.99|685.19|17
1656298660000|2022-06-27 02:57:40|693.06|685.26|693.21|685.41|693.24|685.44|693.06|685.26|15
1656298670000|2022-06-27 02:57:50|693.19|685.39|693.23|685.43|693.26|685.46|693.08|685.28|18
1656298680000|2022-06-27 02:58:00|693.26|685.46|693.39|685.59|693.55|685.75|693.26|685.46|14
1656298690000|2022-06-27 02:58:10|693.38|685.58|693.62|685.82|693.62|685.82|693.38|685.58|6
1656298700000|2022-06-27 02:58:20|693.63|685.83|694.13|686.33|694.28|686.48|693.63|685.83|21
1656298710000|2022-06-27 02:58:30|694.12|686.32|693.78|685.98|694.12|686.32|693.58|685.78|27
1656298720000|2022-06-27 02:58:40|693.75|685.95|693.57|685.77|693.75|685.95|693.57|685.77|12
1656298730000|2022-06-27 02:58:50|693.58|685.78|693.5|685.7|693.58|685.78|693.48|685.68|22
1656298740000|2022-06-27 02:59:00|693.52|685.72|693.36|685.56|693.52|685.72|693.36|685.56|15
1656298750000|2022-06-27 02:59:10|693.35|685.55|693.26|685.46|693.36|685.56|693.24|685.44|11
1656298760000|2022-06-27 02:59:20|693.31|685.51|693.37|685.57|693.42|685.62|693.3|685.5|20
1656298770000|2022-06-27 02:59:30|693.38|685.58|693.25|685.45|693.4|685.6|693.23|685.43|16
1656298780000|2022-06-27 02:59:40|693.26|685.46|693.51|685.71|693.51|685.71|693.25|685.45|14
1656298790000|2022-06-27 02:59:50|693.46|685.66|692.67|684.87|693.47|685.67|692.64|684.84|20
1656298800000|2022-06-27 03:00:00|692.75|684.95|693.34|685.54|693.38|685.58|692.59|684.79|20
1656298810000|2022-06-27 03:00:10|693.32|685.52|692.64|684.84|693.32|685.52|692.59|684.79|28
1656298820000|2022-06-27 03:00:20|692.72|684.92|692.88|685.08|693.02|685.22|692.72|684.92|15
1656298830000|2022-06-27 03:00:30|692.83|685.03|693.27|685.47|693.27|685.47|692.83|685.03|7
1656298840000|2022-06-27 03:00:40|693.26|685.46|693.25|685.45|693.26|685.46|693.12|685.32|16
1656298850000|2022-06-27 03:00:50|693.24|685.44|693.24|685.44|693.27|685.47|693.17|685.37|10
1656298860000|2022-06-27 03:01:00|693.09|685.29|692.88|685.08|693.1|685.3|692.82|685.02|20
1656298870000|2022-06-27 03:01:10|692.91|685.11|692.74|684.94|692.91|685.11|692.54|684.74|12
1656298880000|2022-06-27 03:01:20|692.75|684.95|692.86|685.06|693.18|685.38|692.75|684.95|20
1656298890000|2022-06-27 03:01:30|692.85|685.05|692.67|684.87|692.85|685.05|692.51|684.71|10
1656298900000|2022-06-27 03:01:40|692.73|684.93|692.7|684.9|692.89|685.09|692.7|684.9|13
1656298910000|2022-06-27 03:01:50|692.69|684.89|692.7|684.9|692.73|684.93|692.68|684.88|6
1656298920000|2022-06-27 03:02:00|692.72|684.92|693.2|685.4|693.28|685.48|692.7|684.9|13
1656298930000|2022-06-27 03:02:10|693.09|685.29|692.63|684.83|693.09|685.29|692.63|684.83|16
1656298940000|2022-06-27 03:02:20|692.62|684.82|691.85|684.05|692.63|684.83|691.81|684.01|22
1656298950000|2022-06-27 03:02:30|691.84|684.04|691.42|683.62|691.85|684.05|691.39|683.59|18
1656298960000|2022-06-27 03:02:40|691.41|683.61|690.81|683.01|691.42|683.62|690.74|682.94|23
1656298970000|2022-06-27 03:02:50|690.95|683.15|691.39|683.59|691.39|683.59|690.95|683.15|23
1656298980000|2022-06-27 03:03:00|691.43|683.63|691.43|683.63|691.51|683.71|691.4|683.6|14
1656298990000|2022-06-27 03:03:10|691.38|683.58|691.45|683.65|691.45|683.65|691.38|683.58|10
1656299000000|2022-06-27 03:03:20|691.44|683.64|691.33|683.53|691.46|683.66|691.12|683.32|21
1656299010000|2022-06-27 03:03:30|691.32|683.52|691.4|683.6|691.4|683.6|691.2|683.4|18
1656299020000|2022-06-27 03:03:40|691.39|683.59|691.45|683.65|691.45|683.65|691.39|683.59|5
1656299030000|2022-06-27 03:03:50|691.37|683.57|691.42|683.62|691.42|683.62|691.36|683.56|11
1656299040000|2022-06-27 03:04:00|691.43|683.63|691.71|683.91|691.71|683.91|691.43|683.63|21
1656299050000|2022-06-27 03:04:10|691.72|683.92|692.26|684.46|692.26|684.46|691.39|683.59|19
1656299060000|2022-06-27 03:04:20|692.2|684.4|692.18|684.38|692.2|684.4|692.18|684.38|3
1656299070000|2022-06-27 03:04:30|692.17|684.37|692.37|684.57|692.58|684.78|692.17|684.37|14
1656299080000|2022-06-27 03:04:40|692.38|684.58|692.42|684.62|692.43|684.63|692.32|684.52|16
1656299090000|2022-06-27 03:04:50|692.43|684.63|692.26|684.46|692.49|684.69|692.26|684.46|9
1656299100000|2022-06-27 03:05:00|692.25|684.45|692.36|684.56|692.46|684.66|692.25|684.45|22
1656299110000|2022-06-27 03:05:10|692.35|684.55|692.44|684.64|692.44|684.64|692.35|684.55|10
1656299120000|2022-06-27 03:05:20|692.43|684.63|692.4|684.6|692.43|684.63|692.27|684.47|18
1656299130000|2022-06-27 03:05:30|692.41|684.61|692.31|684.51|692.42|684.62|692.29|684.49|15
1656299140000|2022-06-27 03:05:40|692.32|684.52|691.78|683.98|692.32|684.52|691.75|683.95|23
1656299150000|2022-06-27 03:05:50|691.79|683.99|691.77|683.97|691.79|683.99|691.61|683.81|16
1656299160000|2022-06-27 03:06:00|691.65|683.85|691.34|683.54|691.73|683.93|691.29|683.49|20
1656299170000|2022-06-27 03:06:10|691.35|683.55|691.51|683.71|691.51|683.71|691.33|683.53|17
1656299180000|2022-06-27 03:06:20|691.52|683.72|691.51|683.71|691.56|683.76|691.36|683.56|19
1656299190000|2022-06-27 03:06:30|691.52|683.72|691.3|683.5|691.53|683.73|691.3|683.5|12
1656299200000|2022-06-27 03:06:40|691.29|683.49|691.27|683.47|691.29|683.49|691.19|683.39|11
1656299210000|2022-06-27 03:06:50|691.28|683.48|691.35|683.55|691.35|683.55|691.25|683.45|12
1656299220000|2022-06-27 03:07:00|691.31|683.51|691.34|683.54|691.38|683.58|691.28|683.48|14
1656299230000|2022-06-27 03:07:10|691.36|683.56|691.34|683.54|691.36|683.56|691.28|683.48|17
1656299240000|2022-06-27 03:07:20|691.35|683.55|691.34|683.54|691.39|683.59|691.27|683.47|16
1656299250000|2022-06-27 03:07:30|691.36|683.56|691.33|683.53|691.36|683.56|691.28|683.48|20
1656299260000|2022-06-27 03:07:40|691.34|683.54|691.33|683.53|691.35|683.55|691.22|683.42|14
1656299270000|2022-06-27 03:07:50|691.31|683.51|691.33|683.53|691.39|683.59|691.25|683.45|20
1656299280000|2022-06-27 03:08:00|691.34|683.54|690.9|683.1|691.34|683.54|690.9|683.1|14
1656299290000|2022-06-27 03:08:10|690.93|683.13|690.68|682.88|690.94|683.14|690.47|682.67|21
1656299300000|2022-06-27 03:08:20|690.57|682.77|691.01|683.21|691.01|683.21|690.57|682.77|18
1656299310000|2022-06-27 03:08:30|691.06|683.26|690.84|683.04|691.07|683.27|690.77|682.97|18
1656299320000|2022-06-27 03:08:40|690.78|682.98|690.68|682.88|690.85|683.05|690.68|682.88|20
1656299330000|2022-06-27 03:08:50|690.69|682.89|690.84|683.04|690.89|683.09|690.69|682.89|17
1656299340000|2022-06-27 03:09:00|690.83|683.03|690.89|683.09|690.94|683.14|690.75|682.95|20
1656299350000|2022-06-27 03:09:10|690.91|683.11|690.87|683.07|690.91|683.11|690.84|683.04|17
1656299360000|2022-06-27 03:09:20|690.92|683.12|690.86|683.06|690.92|683.12|690.84|683.04|9
1656299370000|2022-06-27 03:09:30|690.87|683.07|691.05|683.25|691.13|683.33|690.87|683.07|16
1656299380000|2022-06-27 03:09:40|691.04|683.24|691.2|683.4|691.2|683.4|690.99|683.19|16
1656299390000|2022-06-27 03:09:50|691.26|683.46|691.19|683.39|691.26|683.46|691.15|683.35|15
1656299400000|2022-06-27 03:10:00|691.18|683.38|691.31|683.51|691.4|683.6|691.15|683.35|23
1656299410000|2022-06-27 03:10:10|691.29|683.49|691.17|683.37|691.31|683.51|691.12|683.32|25
1656299420000|2022-06-27 03:10:20|691.2|683.4|691.3|683.5|691.36|683.56|691.17|683.37|20
1656299430000|2022-06-27 03:10:30|691.29|683.49|691.17|683.37|691.31|683.51|691.15|683.35|21
1656299440000|2022-06-27 03:10:40|691.18|683.38|691.18|683.38|691.25|683.45|691.16|683.36|21
1656299450000|2022-06-27 03:10:50|691.2|683.4|691.23|683.43|691.25|683.45|691.2|683.4|13
1656299460000|2022-06-27 03:11:00|691.24|683.44|691.25|683.45|691.26|683.46|691.21|683.41|15
1656299470000|2022-06-27 03:11:10|691.23|683.43|690.61|682.81|691.23|683.43|690.61|682.81|15
1656299480000|2022-06-27 03:11:20|690.66|682.86|690.69|682.89|690.69|682.89|690.57|682.77|18
1656299490000|2022-06-27 03:11:30|690.7|682.9|691.26|683.46|691.36|683.56|690.7|682.9|21
1656299500000|2022-06-27 03:11:40|691.27|683.47|691.5|683.7|691.5|683.7|691.27|683.47|15
1656299510000|2022-06-27 03:11:50|691.49|683.69|691.27|683.47|691.5|683.7|691.21|683.41|20
1656299520000|2022-06-27 03:12:00|691.26|683.46|691.99|684.19|691.99|684.19|691.18|683.38|24
1656299530000|2022-06-27 03:12:10|691.98|684.18|692.14|684.34|692.14|684.34|691.7|683.9|23
1656299540000|2022-06-27 03:12:20|692.15|684.35|692.32|684.52|692.39|684.59|692.14|684.34|15
1656299550000|2022-06-27 03:12:30|692.31|684.51|691.75|683.95|692.31|684.51|691.75|683.95|24
1656299560000|2022-06-27 03:12:40|691.58|683.78|692.5|684.7|692.5|684.7|691.53|683.73|27
1656299570000|2022-06-27 03:12:50|692.93|685.13|692.89|685.09|692.93|685.13|692.49|684.69|19
1656299580000|2022-06-27 03:13:00|692.87|685.07|693.31|685.51|693.36|685.56|692.85|685.05|30
1656299590000|2022-06-27 03:13:10|693.35|685.55|693.29|685.49|693.39|685.59|693.29|685.49|22
1656299600000|2022-06-27 03:13:20|693.27|685.47|693.27|685.47|693.32|685.52|693.22|685.42|21
1656299610000|2022-06-27 03:13:30|693.26|685.46|693.46|685.66|693.46|685.66|693.18|685.38|22
1656299620000|2022-06-27 03:13:40|693.48|685.68|694.07|686.27|694.1|686.3|693.41|685.61|19
1656299630000|2022-06-27 03:13:50|694.05|686.25|694.03|686.23|694.08|686.28|694.01|686.21|21
1656299640000|2022-06-27 03:14:00|694.04|686.24|694.08|686.28|694.14|686.34|693.51|685.71|27
1656299650000|2022-06-27 03:14:10|693.95|686.15|694.75|686.95|694.75|686.95|693.95|686.15|28
1656299660000|2022-06-27 03:14:20|694.73|686.93|694.62|686.82|695.44|687.64|694.56|686.76|30
1656299670000|2022-06-27 03:14:30|694.6|686.8|694.4|686.6|694.64|686.84|694.38|686.58|23
1656299680000|2022-06-27 03:14:40|694.39|686.59|694.31|686.51|694.4|686.6|694.28|686.48|11
1656299690000|2022-06-27 03:14:50|694.36|686.56|694.38|686.58|694.39|686.59|694.31|686.51|23
1656299700000|2022-06-27 03:15:00|694.39|686.59|694.33|686.53|694.48|686.68|694.31|686.51|24
1656299710000|2022-06-27 03:15:10|694.32|686.52|694.17|686.37|694.34|686.54|694.17|686.37|17
1656299720000|2022-06-27 03:15:20|693.96|686.16|694.24|686.44|694.24|686.44|693.55|685.75|20
1656299730000|2022-06-27 03:15:30|694.29|686.49|694.85|687.05|694.88|687.08|694.29|686.49|23
1656299740000|2022-06-27 03:15:40|694.72|686.92|694.56|686.76|694.74|686.94|694.53|686.73|20
1656299750000|2022-06-27 03:15:50|694.58|686.78|694.44|686.64|694.58|686.78|694.41|686.61|9
1656299760000|2022-06-27 03:16:00|694.45|686.65|694.4|686.6|694.45|686.65|694.39|686.59|5
1656299780000|2022-06-27 03:16:20|694.41|686.61|694.4|686.6|694.5|686.7|694.39|686.59|15
1656299790000|2022-06-27 03:16:30|694.42|686.62|694.35|686.55|694.44|686.64|694.3|686.5|14
1656299800000|2022-06-27 03:16:40|694.36|686.56|694.38|686.58|694.4|686.6|694.35|686.55|7
1656299810000|2022-06-27 03:16:50|694.4|686.6|694.27|686.47|694.4|686.6|694.23|686.43|12
1656299820000|2022-06-27 03:17:00|694.26|686.46|694.24|686.44|694.28|686.48|694.07|686.27|13
1656299830000|2022-06-27 03:17:10|694.25|686.45|694.23|686.43|694.26|686.46|694.23|686.43|8
1656299840000|2022-06-27 03:17:20|694.25|686.45|694.28|686.48|694.29|686.49|694.25|686.45|8
1656299850000|2022-06-27 03:17:30|694.27|686.47|694.33|686.53|694.4|686.6|694.26|686.46|13
1656299860000|2022-06-27 03:17:40|694.31|686.51|694.38|686.58|694.43|686.63|694.31|686.51|10
1656299870000|2022-06-27 03:17:50|694.37|686.57|694.41|686.61|694.41|686.61|694.35|686.55|13
1656299880000|2022-06-27 03:18:00|694.36|686.56|694.36|686.56|694.39|686.59|694.3|686.5|18
1656299890000|2022-06-27 03:18:10|694.35|686.55|694.21|686.41|694.37|686.57|694.21|686.41|23
1656299900000|2022-06-27 03:18:20|694.2|686.4|694.34|686.54|694.34|686.54|694.2|686.4|24
1656299910000|2022-06-27 03:18:30|694.33|686.53|695.39|687.59|695.39|687.59|694.26|686.46|27
1656299920000|2022-06-27 03:18:40|695.37|687.57|695.36|687.56|695.56|687.76|695.34|687.54|26
1656299930000|2022-06-27 03:18:50|695.37|687.57|695.34|687.54|695.45|687.65|695.32|687.52|33
1656299940000|2022-06-27 03:19:00|695.32|687.52|695.29|687.49|695.37|687.57|695.29|687.49|16
1656299950000|2022-06-27 03:19:10|695.31|687.51|695.34|687.54|695.39|687.59|695.28|687.48|24
1656299960000|2022-06-27 03:19:20|695.35|687.55|695.32|687.52|695.44|687.64|695.32|687.52|21
1656299970000|2022-06-27 03:19:30|695.35|687.55|695.11|687.31|695.38|687.58|695.1|687.3|27
1656299980000|2022-06-27 03:19:40|695.12|687.32|695.36|687.56|695.36|687.56|695.07|687.27|20
1656299990000|2022-06-27 03:19:50|695.38|687.58|695.18|687.38|695.4|687.6|695.15|687.35|20
1656300000000|2022-06-27 03:20:00|695.15|687.35|694.85|687.05|695.15|687.35|694.85|687.05|14
1656300010000|2022-06-27 03:20:10|694.97|687.17|694.93|687.13|694.97|687.17|694.89|687.09|5
1656300020000|2022-06-27 03:20:20|694.89|687.09|695.04|687.24|695.14|687.34|694.89|687.09|12
1656300030000|2022-06-27 03:20:30|695.03|687.23|694.95|687.15|695.08|687.28|694.95|687.15|20
1656300040000|2022-06-27 03:20:40|694.96|687.16|695.03|687.23|695.03|687.23|694.91|687.11|13
1656300050000|2022-06-27 03:20:50|695.18|687.38|695.12|687.32|695.39|687.59|695.05|687.25|31
1656300060000|2022-06-27 03:21:00|695.1|687.3|695.02|687.22|695.11|687.31|695|687.2|17
1656300070000|2022-06-27 03:21:10|695.03|687.23|694.84|687.04|695.1|687.3|694.84|687.04|19
1656300080000|2022-06-27 03:21:20|694.85|687.05|694.47|686.67|694.91|687.11|694.47|686.67|19
1656300090000|2022-06-27 03:21:30|694.46|686.66|693.64|685.84|694.46|686.66|693.62|685.82|23
1656300100000|2022-06-27 03:21:40|693.65|685.85|693.6|685.8|694.28|686.48|693.57|685.77|17
1656300110000|2022-06-27 03:21:50|693.61|685.81|694.02|686.22|694.08|686.28|693.5|685.7|20
1656300120000|2022-06-27 03:22:00|694.01|686.21|693.83|686.03|694.01|686.21|693.82|686.02|22
1656300130000|2022-06-27 03:22:10|693.82|686.02|693.96|686.16|694.01|686.21|693.71|685.91|23
1656300140000|2022-06-27 03:22:20|693.9|686.1|693.92|686.12|694.01|686.21|693.87|686.07|10
1656300150000|2022-06-27 03:22:30|693.88|686.08|693.95|686.15|694.04|686.24|693.86|686.06|16
1656300160000|2022-06-27 03:22:40|693.97|686.17|694.05|686.25|694.11|686.31|693.97|686.17|12
1656300170000|2022-06-27 03:22:50|693.98|686.18|693.98|686.18|694.05|686.25|693.98|686.18|3
1656300180000|2022-06-27 03:23:00|693.97|686.17|693.94|686.14|693.97|686.17|693.89|686.09|10
1656300190000|2022-06-27 03:23:10|693.99|686.19|693.75|685.95|694.03|686.23|693.74|685.94|26
1656300200000|2022-06-27 03:23:20|693.77|685.97|693.46|685.66|693.77|685.97|693.42|685.62|19
1656300210000|2022-06-27 03:23:30|693.48|685.68|693.38|685.58|693.48|685.68|693.38|685.58|5
1656300220000|2022-06-27 03:23:40|693.37|685.57|693.37|685.57|693.38|685.58|693.37|685.57|3
1656300230000|2022-06-27 03:23:50|693.38|685.58|693.32|685.52|693.38|685.58|693.22|685.42|17
1656300240000|2022-06-27 03:24:00|693.35|685.55|693.31|685.51|693.35|685.55|693.3|685.5|7
1656300250000|2022-06-27 03:24:10|693.3|685.5|693.4|685.6|693.4|685.6|693.29|685.49|16
1656300260000|2022-06-27 03:24:20|693.39|685.59|693.3|685.5|693.42|685.62|693.3|685.5|9
1656300270000|2022-06-27 03:24:30|693.31|685.51|693.41|685.61|693.41|685.61|693.31|685.51|8
1656300280000|2022-06-27 03:24:40|693.39|685.59|693.38|685.58|693.41|685.61|693.38|685.58|9
1656300290000|2022-06-27 03:24:50|693.39|685.59|693.42|685.62|693.43|685.63|693.39|685.59|9
1656300300000|2022-06-27 03:25:00|693.43|685.63|693.41|685.61|693.46|685.66|693.34|685.54|19
1656300310000|2022-06-27 03:25:10|693.39|685.59|693.46|685.66|693.51|685.71|693.39|685.59|16
1656300320000|2022-06-27 03:25:20|693.48|685.68|693.42|685.62|693.48|685.68|693.42|685.62|10
1656300330000|2022-06-27 03:25:30|693.39|685.59|693.42|685.62|693.44|685.64|693.24|685.44|21
1656300340000|2022-06-27 03:25:40|693.44|685.64|693.39|685.59|693.44|685.64|693.27|685.47|24
1656300350000|2022-06-27 03:25:50|693.38|685.58|693.36|685.56|693.42|685.62|693.32|685.52|19
1656300360000|2022-06-27 03:26:00|693.34|685.54|693.42|685.62|693.46|685.66|693.33|685.53|19
1656300370000|2022-06-27 03:26:10|693.44|685.64|693.37|685.57|693.44|685.64|693.34|685.54|10
1656300380000|2022-06-27 03:26:20|693.38|685.58|693.41|685.61|693.63|685.83|693.33|685.53|16
1656300390000|2022-06-27 03:26:30|693.45|685.65|693.37|685.57|693.46|685.66|693.28|685.48|23
1656300400000|2022-06-27 03:26:40|693.38|685.58|693.33|685.53|693.45|685.65|693.3|685.5|19
1656300410000|2022-06-27 03:26:50|693.23|685.43|693.3|685.5|693.39|685.59|693.2|685.4|16
1656300420000|2022-06-27 03:27:00|693.28|685.48|693.4|685.6|693.42|685.62|693.19|685.39|22
1656300430000|2022-06-27 03:27:10|693.36|685.56|693.33|685.53|693.39|685.59|693.21|685.41|17
1656300440000|2022-06-27 03:27:20|693.34|685.54|693.34|685.54|693.42|685.62|693.23|685.43|26
1656300450000|2022-06-27 03:27:30|693.3|685.5|693.18|685.38|693.36|685.56|693.17|685.37|15
1656300460000|2022-06-27 03:27:40|693.17|685.37|693.31|685.51|693.31|685.51|693.17|685.37|20
1656300470000|2022-06-27 03:27:50|693.33|685.53|693.39|685.59|693.43|685.63|693.27|685.47|21
1656300480000|2022-06-27 03:28:00|693.35|685.55|693.26|685.46|693.57|685.77|693.26|685.46|20
1656300490000|2022-06-27 03:28:10|693.36|685.56|693.29|685.49|693.68|685.88|693.29|685.49|24
1656300500000|2022-06-27 03:28:20|693.31|685.51|693.48|685.68|693.52|685.72|693.31|685.51|17
1656300510000|2022-06-27 03:28:30|693.52|685.72|693.43|685.63|693.62|685.82|693.32|685.52|15
1656300520000|2022-06-27 03:28:40|693.42|685.62|693.35|685.55|693.45|685.65|693.28|685.48|19
1656300530000|2022-06-27 03:28:50|693.34|685.54|692.72|684.92|693.34|685.54|692.72|684.92|28
1656300540000|2022-06-27 03:29:00|692.74|684.94|693.31|685.51|693.34|685.54|692.7|684.9|22
1656300550000|2022-06-27 03:29:10|693.32|685.52|693.26|685.46|693.32|685.52|693.1|685.3|20
1656300560000|2022-06-27 03:29:20|693.27|685.47|693.01|685.21|693.44|685.64|693.01|685.21|24
1656300570000|2022-06-27 03:29:30|693.05|685.25|693.05|685.25|693.16|685.36|692.62|684.82|27
1656300580000|2022-06-27 03:29:40|693.04|685.24|693.23|685.43|693.33|685.53|692.73|684.93|30
1656300590000|2022-06-27 03:29:50|693.28|685.48|693.24|685.44|693.28|685.48|693.1|685.3|23
1656300600000|2022-06-27 03:30:00|693.23|685.43|693.2|685.4|693.23|685.43|693.07|685.27|18
1656300610000|2022-06-27 03:30:10|693.24|685.44|693.07|685.27|693.24|685.44|693.07|685.27|21
1656300620000|2022-06-27 03:30:20|693.08|685.28|693.2|685.4|693.52|685.72|693.05|685.25|25
1656300630000|2022-06-27 03:30:30|693.21|685.41|693.86|686.06|694.03|686.23|693.19|685.39|26
1656300640000|2022-06-27 03:30:40|693.85|686.05|694.03|686.23|694.12|686.32|693.65|685.85|27
1656300650000|2022-06-27 03:30:50|694.02|686.22|693.91|686.11|694.18|686.38|693.91|686.11|27
1656300660000|2022-06-27 03:31:00|693.92|686.12|693.47|685.67|694.19|686.39|693.45|685.65|31
1656300670000|2022-06-27 03:31:10|693.39|685.59|693.64|685.84|693.65|685.85|693.35|685.55|20
1656300680000|2022-06-27 03:31:20|693.65|685.85|693.7|685.9|693.74|685.94|693.44|685.64|22
1656300690000|2022-06-27 03:31:30|693.71|685.91|693.69|685.89|693.73|685.93|693.54|685.74|21
1656300700000|2022-06-27 03:31:40|693.7|685.9|693.58|685.78|693.76|685.96|693.54|685.74|19
1656300710000|2022-06-27 03:31:50|693.59|685.79|693.53|685.73|693.78|685.98|693.48|685.68|23
1656300720000|2022-06-27 03:32:00|693.56|685.76|693.52|685.72|693.56|685.76|693.46|685.66|20
1656300730000|2022-06-27 03:32:10|693.51|685.71|693.51|685.71|693.53|685.73|693.49|685.69|18
1656300740000|2022-06-27 03:32:20|693.52|685.72|693.57|685.77|693.58|685.78|693.48|685.68|14
1656300750000|2022-06-27 03:32:30|693.58|685.78|693.55|685.75|693.6|685.8|693.54|685.74|15
1656300760000|2022-06-27 03:32:40|693.54|685.74|693.55|685.75|693.77|685.97|693.52|685.72|21
1656300770000|2022-06-27 03:32:50|693.56|685.76|693.76|685.96|693.76|685.96|693.5|685.7|16
1656300780000|2022-06-27 03:33:00|693.72|685.92|694.1|686.3|694.11|686.31|693.48|685.68|23
1656300790000|2022-06-27 03:33:10|694.12|686.32|694.04|686.24|694.12|686.32|693.85|686.05|22
1656300800000|2022-06-27 03:33:20|694.06|686.26|694.02|686.22|694.06|686.26|693.91|686.11|18
1656300810000|2022-06-27 03:33:30|694.03|686.23|693.99|686.19|694.06|686.26|693.96|686.16|27
1656300820000|2022-06-27 03:33:40|694.06|686.26|694|686.2|694.06|686.26|693.91|686.11|20
1656300830000|2022-06-27 03:33:50|694.01|686.21|694.08|686.28|694.12|686.32|693.87|686.07|21
1656300840000|2022-06-27 03:34:00|694.07|686.27|694|686.2|694.09|686.29|693.72|685.92|23
1656300850000|2022-06-27 03:34:10|694.01|686.21|694.05|686.25|694.12|686.32|693.95|686.15|21
1656300860000|2022-06-27 03:34:20|694.11|686.31|693.78|685.98|694.14|686.34|693.74|685.94|29
1656300870000|2022-06-27 03:34:30|693.75|685.95|693.48|685.68|693.85|686.05|693.48|685.68|17
1656300880000|2022-06-27 03:34:40|693.52|685.72|693.62|685.82|693.68|685.88|693.45|685.65|22
1656300890000|2022-06-27 03:34:50|693.44|685.64|693.65|685.85|693.77|685.97|693.44|685.64|17
1656300900000|2022-06-27 03:35:00|693.61|685.81|694.1|686.3|694.16|686.36|693.48|685.68|20
1656300910000|2022-06-27 03:35:10|694.12|686.32|693.82|686.02|694.25|686.45|693.82|686.02|22
1656300920000|2022-06-27 03:35:20|693.8|686|693.77|685.97|693.8|686|693.59|685.79|20
1656300930000|2022-06-27 03:35:30|693.78|685.98|693.81|686.01|693.84|686.04|693.6|685.8|20
1656300940000|2022-06-27 03:35:40|693.82|686.02|693.59|685.79|693.82|686.02|693.52|685.72|20
1656300950000|2022-06-27 03:35:50|693.6|685.8|693.8|686|693.8|686|693.48|685.68|18
1656300960000|2022-06-27 03:36:00|693.71|685.91|693.69|685.89|693.78|685.98|693.53|685.73|15
1656300970000|2022-06-27 03:36:10|693.68|685.88|693.41|685.61|693.7|685.9|693.41|685.61|16
1656300980000|2022-06-27 03:36:20|693.42|685.62|693.94|686.14|693.94|686.14|693.42|685.62|23
1656300990000|2022-06-27 03:36:30|694.1|686.3|693.58|685.78|694.1|686.3|693.5|685.7|25
1656301000000|2022-06-27 03:36:40|693.62|685.82|693.66|685.86|693.71|685.91|693.47|685.67|21
1656301010000|2022-06-27 03:36:50|693.63|685.83|693.71|685.91|693.82|686.02|693.63|685.83|26
1656301020000|2022-06-27 03:37:00|693.54|685.74|693.71|685.91|693.71|685.91|693.49|685.69|18
1656301030000|2022-06-27 03:37:10|693.7|685.9|693.61|685.81|693.72|685.92|693.45|685.65|22
1656301040000|2022-06-27 03:37:20|693.63|685.83|693.5|685.7|693.73|685.93|693.45|685.65|18
1656301050000|2022-06-27 03:37:30|693.51|685.71|693.38|685.58|693.57|685.77|693.38|685.58|22
1656301060000|2022-06-27 03:37:40|693.4|685.6|693.6|685.8|693.62|685.82|693.39|685.59|18
1656301070000|2022-06-27 03:37:50|693.61|685.81|693.42|685.62|693.63|685.83|693.42|685.62|12
1656301080000|2022-06-27 03:38:00|693.43|685.63|693.39|685.59|693.43|685.63|693.39|685.59|6
1656301090000|2022-06-27 03:38:10|693.43|685.63|693.48|685.68|693.56|685.76|693.39|685.59|13
1656301100000|2022-06-27 03:38:20|693.47|685.67|693.37|685.57|693.57|685.77|693.29|685.49|20
1656301110000|2022-06-27 03:38:30|693.39|685.59|693.38|685.58|693.4|685.6|693.35|685.55|15
1656301120000|2022-06-27 03:38:40|693.35|685.55|693.5|685.7|693.51|685.71|693.31|685.51|14
1656301130000|2022-06-27 03:38:50|693.46|685.66|693.43|685.63|693.55|685.75|693.43|685.63|19
1656301140000|2022-06-27 03:39:00|693.61|685.81|693.42|685.62|693.64|685.84|693.37|685.57|17
1656301150000|2022-06-27 03:39:10|693.4|685.6|693.39|685.59|693.43|685.63|693.37|685.57|20
1656301160000|2022-06-27 03:39:20|693.42|685.62|693.33|685.53|693.47|685.67|693.32|685.52|19
1656301170000|2022-06-27 03:39:30|693.32|685.52|693.39|685.59|693.45|685.65|693.28|685.48|18
1656301180000|2022-06-27 03:39:40|693.41|685.61|693.46|685.66|693.46|685.66|693.35|685.55|15
1656301190000|2022-06-27 03:39:50|693.45|685.65|693.45|685.65|693.46|685.66|693.39|685.59|11
1656301200000|2022-06-27 03:40:00|693.47|685.67|693.47|685.67|693.64|685.84|693.43|685.63|15
1656301210000|2022-06-27 03:40:10|693.64|685.84|693.47|685.67|693.64|685.84|693.45|685.65|11
1656301220000|2022-06-27 03:40:20|693.64|685.84|693.99|686.19|694.06|686.26|693.45|685.65|28
1656301230000|2022-06-27 03:40:30|694.07|686.27|694.04|686.24|694.08|686.28|693.96|686.16|12
1656301240000|2022-06-27 03:40:40|694.05|686.25|694.56|686.76|694.56|686.76|694.03|686.23|14
1656301250000|2022-06-27 03:40:50|694.5|686.7|694.57|686.77|694.57|686.77|694.43|686.63|17
1656301260000|2022-06-27 03:41:00|694.44|686.64|694.38|686.58|694.44|686.64|694.34|686.54|10
1656301270000|2022-06-27 03:41:10|694.39|686.59|694.35|686.55|694.39|686.59|694.29|686.49|8
1656301280000|2022-06-27 03:41:20|694.34|686.54|694.34|686.54|694.34|686.54|694.32|686.52|6
1656301290000|2022-06-27 03:41:30|694.32|686.52|694.35|686.55|694.36|686.56|694.32|686.52|11
1656301300000|2022-06-27 03:41:40|694.36|686.56|694.32|686.52|694.36|686.56|694.31|686.51|4
1656301310000|2022-06-27 03:41:50|694.33|686.53|694.56|686.76|694.56|686.76|694.33|686.53|8
1656301320000|2022-06-27 03:42:00|694.52|686.72|694.4|686.6|694.61|686.81|694.4|686.6|20
1656301330000|2022-06-27 03:42:10|694.41|686.61|694.42|686.62|694.44|686.64|694.4|686.6|14
1656301340000|2022-06-27 03:42:20|694.44|686.64|694.41|686.61|694.44|686.64|694.4|686.6|7
1656301350000|2022-06-27 03:42:30|694.42|686.62|694.6|686.8|694.6|686.8|694.42|686.62|2
1656301360000|2022-06-27 03:42:40|694.54|686.74|694.34|686.54|694.61|686.81|694.32|686.52|18
1656301370000|2022-06-27 03:42:50|694.33|686.53|694.11|686.31|694.5|686.7|694.11|686.31|13
1656301380000|2022-06-27 03:43:00|694.13|686.33|693.33|685.53|694.13|686.33|693.15|685.35|30
1656301390000|2022-06-27 03:43:10|693.34|685.54|693.14|685.34|693.34|685.54|693.06|685.26|18
1656301400000|2022-06-27 03:43:20|693.07|685.27|692.98|685.18|693.1|685.3|692.83|685.03|10
1656301410000|2022-06-27 03:43:30|692.99|685.19|693.11|685.31|693.12|685.32|692.99|685.19|5
1656301420000|2022-06-27 03:43:40|693.1|685.3|693.38|685.58|693.51|685.71|693.1|685.3|15
1656301430000|2022-06-27 03:43:50|693.42|685.62|693.11|685.31|693.46|685.66|693.06|685.26|18
1656301440000|2022-06-27 03:44:00|693.1|685.3|693.2|685.4|693.34|685.54|693.05|685.25|17
1656301450000|2022-06-27 03:44:10|693.27|685.47|693.31|685.51|693.4|685.6|693.25|685.45|11
1656301460000|2022-06-27 03:44:20|693.33|685.53|693.28|685.48|693.42|685.62|693.28|685.48|14
1656301470000|2022-06-27 03:44:30|693.33|685.53|693.4|685.6|693.43|685.63|693.32|685.52|18
1656301480000|2022-06-27 03:44:40|693.29|685.49|693.41|685.61|693.44|685.64|693.29|685.49|13
1656301490000|2022-06-27 03:44:50|693.44|685.64|693.38|685.58|693.45|685.65|693.31|685.51|19
1656301500000|2022-06-27 03:45:00|693.37|685.57|693.44|685.64|693.44|685.64|693.32|685.52|10
1656301510000|2022-06-27 03:45:10|693.43|685.63|693.62|685.82|693.63|685.83|693.36|685.56|18
1656301520000|2022-06-27 03:45:20|693.63|685.83|694.04|686.24|694.08|686.28|693.43|685.63|19
1656301530000|2022-06-27 03:45:30|694.02|686.22|694.05|686.25|694.07|686.27|694.02|686.22|4
1656301540000|2022-06-27 03:45:40|694.07|686.27|694.13|686.33|694.17|686.37|694.04|686.24|12
1656301550000|2022-06-27 03:45:50|694.15|686.35|694.12|686.32|694.16|686.36|694.07|686.27|16
1656301560000|2022-06-27 03:46:00|694.1|686.3|694.11|686.31|694.12|686.32|693.94|686.14|15
1656301570000|2022-06-27 03:46:10|694.12|686.32|694.08|686.28|694.12|686.32|694.08|686.28|5
1656301580000|2022-06-27 03:46:20|694.11|686.31|694.06|686.26|694.14|686.34|694.03|686.23|14
1656301590000|2022-06-27 03:46:30|694.09|686.29|694.08|686.28|694.09|686.29|694.05|686.25|4
1656301600000|2022-06-27 03:46:40|694.09|686.29|694.07|686.27|694.12|686.32|694.07|686.27|5
1656301610000|2022-06-27 03:46:50|694.1|686.3|693.45|685.65|694.1|686.3|693.45|685.65|5
1656301620000|2022-06-27 03:47:00|693.51|685.71|693.45|685.65|693.51|685.71|693.45|685.65|2
1656301630000|2022-06-27 03:47:10|693.43|685.63|693.4|685.6|693.43|685.63|693.4|685.6|3
1656301640000|2022-06-27 03:47:20|693.39|685.59|693.28|685.48|693.4|685.6|693.28|685.48|4
1656301650000|2022-06-27 03:47:30|693.31|685.51|692.94|685.14|693.31|685.51|692.94|685.14|11
1656301660000|2022-06-27 03:47:40|693.03|685.23|693.04|685.24|693.09|685.29|693.03|685.23|7
1656301670000|2022-06-27 03:47:50|693.01|685.21|693.64|685.84|693.64|685.84|692.96|685.16|18
1656301680000|2022-06-27 03:48:00|693.69|685.89|693.51|685.71|693.69|685.89|693.49|685.69|16
1656301690000|2022-06-27 03:48:10|693.49|685.69|693.45|685.65|693.56|685.76|693.39|685.59|19
1656301700000|2022-06-27 03:48:20|693.46|685.66|693.51|685.71|693.62|685.82|693.46|685.66|22
1656301710000|2022-06-27 03:48:30|693.5|685.7|693.33|685.53|693.6|685.8|693.33|685.53|17
1656301720000|2022-06-27 03:48:40|693.32|685.52|693.33|685.53|693.39|685.59|693.21|685.41|21
1656301730000|2022-06-27 03:48:50|693.34|685.54|692.92|685.12|693.34|685.54|692.92|685.12|22
1656301740000|2022-06-27 03:49:00|692.91|685.11|692.37|684.57|692.91|685.11|692.37|684.57|15
1656301750000|2022-06-27 03:49:10|692.38|684.58|692.28|684.48|692.38|684.58|692.26|684.46|8
1656301760000|2022-06-27 03:49:20|692.31|684.51|692.24|684.44|692.35|684.55|692.24|684.44|12
1656301770000|2022-06-27 03:49:30|692.25|684.45|692.28|684.48|692.42|684.62|692.19|684.39|14
1656301780000|2022-06-27 03:49:40|692.27|684.47|692.37|684.57|692.37|684.57|692.19|684.39|16
1656301790000|2022-06-27 03:49:50|692.36|684.56|692.47|684.67|692.49|684.69|692.27|684.47|15
1656301800000|2022-06-27 03:50:00|692.51|684.71|692.35|684.55|692.51|684.71|692.34|684.54|16
1656301810000|2022-06-27 03:50:10|692.36|684.56|692.44|684.64|692.52|684.72|692.3|684.5|20
1656301820000|2022-06-27 03:50:20|692.45|684.65|692.41|684.61|692.57|684.77|692.38|684.58|17
1656301830000|2022-06-27 03:50:30|692.42|684.62|692.4|684.6|692.58|684.78|692.37|684.57|21
1656301840000|2022-06-27 03:50:40|692.44|684.64|692.33|684.53|692.44|684.64|692.23|684.43|19
1656301850000|2022-06-27 03:50:50|692.35|684.55|692.18|684.38|692.38|684.58|692.15|684.35|18
1656301860000|2022-06-27 03:51:00|692.19|684.39|692.38|684.58|692.49|684.69|692.19|684.39|20
1656301870000|2022-06-27 03:51:10|692.44|684.64|692.55|684.75|692.58|684.78|692.38|684.58|24
1656301880000|2022-06-27 03:51:20|692.56|684.76|692.47|684.67|692.63|684.83|692.39|684.59|19
1656301890000|2022-06-27 03:51:30|692.48|684.68|693.89|686.09|693.89|686.09|692.48|684.68|25
1656301900000|2022-06-27 03:51:40|693.88|686.08|694.1|686.3|694.14|686.34|693.88|686.08|22
1656301910000|2022-06-27 03:51:50|694.11|686.31|693.98|686.18|694.11|686.31|693.97|686.17|22
1656301920000|2022-06-27 03:52:00|694.02|686.22|693.99|686.19|694.1|686.3|693.59|685.79|25
1656301930000|2022-06-27 03:52:10|694.02|686.22|694.05|686.25|694.12|686.32|693.96|686.16|22
1656301940000|2022-06-27 03:52:20|694.04|686.24|693.87|686.07|694.2|686.4|693.84|686.04|19
1656301950000|2022-06-27 03:52:30|693.84|686.04|693.79|685.99|693.89|686.09|693.7|685.9|24
1656301960000|2022-06-27 03:52:40|693.78|685.98|694.25|686.45|694.26|686.46|693.68|685.88|24
1656301970000|2022-06-27 03:52:50|694.24|686.44|694.13|686.33|694.24|686.44|694.07|686.27|19
1656301980000|2022-06-27 03:53:00|694.15|686.35|694.21|686.41|694.22|686.42|694.12|686.32|20
1656301990000|2022-06-27 03:53:10|694.19|686.39|694.3|686.5|694.33|686.53|694.18|686.38|18
1656302000000|2022-06-27 03:53:20|694.28|686.48|694.27|686.47|694.31|686.51|694.19|686.39|18
1656302010000|2022-06-27 03:53:30|694.28|686.48|694.3|686.5|694.3|686.5|694.25|686.45|20
1656302020000|2022-06-27 03:53:40|694.28|686.48|694.26|686.46|694.31|686.51|694.14|686.34|26
1656302030000|2022-06-27 03:53:50|694.22|686.42|694.08|686.28|694.31|686.51|694.08|686.28|22
1656302040000|2022-06-27 03:54:00|694.01|686.21|693.87|686.07|694.01|686.21|693.82|686.02|20
1656302050000|2022-06-27 03:54:10|693.85|686.05|693.98|686.18|694.01|686.21|693.77|685.97|18
1656302060000|2022-06-27 03:54:20|693.94|686.14|694.31|686.51|694.35|686.55|693.94|686.14|25
1656302070000|2022-06-27 03:54:30|694.33|686.53|694.32|686.52|694.39|686.59|694.16|686.36|20
1656302080000|2022-06-27 03:54:40|694.31|686.51|694.35|686.55|694.35|686.55|694.23|686.43|24
1656302090000|2022-06-27 03:54:50|694.32|686.52|694.25|686.45|694.34|686.54|694.24|686.44|17
1656302100000|2022-06-27 03:55:00|694.26|686.46|694.33|686.53|694.46|686.66|694.26|686.46|17
1656302110000|2022-06-27 03:55:10|694.34|686.54|694.38|686.58|694.42|686.62|694.32|686.52|18
1656302120000|2022-06-27 03:55:20|694.4|686.6|694.3|686.5|694.41|686.61|694.2|686.4|21
1656302130000|2022-06-27 03:55:30|694.27|686.47|694.34|686.54|694.39|686.59|694.22|686.42|18
1656302140000|2022-06-27 03:55:40|694.29|686.49|694.53|686.73|694.53|686.73|694.29|686.49|22
1656302150000|2022-06-27 03:55:50|694.54|686.74|695.36|687.56|695.4|687.6|694.5|686.7|28
1656302160000|2022-06-27 03:56:00|695.37|687.57|695.43|687.63|695.67|687.87|695.29|687.49|21
1656302170000|2022-06-27 03:56:10|695.47|687.67|695.45|687.65|695.62|687.82|695.4|687.6|18
1656302180000|2022-06-27 03:56:20|695.47|687.67|695.93|688.13|695.93|688.13|695.47|687.67|18
1656302190000|2022-06-27 03:56:30|695.89|688.09|695.63|687.83|695.93|688.13|695.55|687.75|18
1656302200000|2022-06-27 03:56:40|695.67|687.87|695.9|688.1|696.04|688.24|695.6|687.8|27
1656302210000|2022-06-27 03:56:50|695.85|688.05|695.61|687.81|695.93|688.13|695.43|687.63|31
1656302220000|2022-06-27 03:57:00|695.62|687.82|695.41|687.61|695.77|687.97|695.37|687.57|25
1656302230000|2022-06-27 03:57:10|695.42|687.62|695.48|687.68|695.58|687.78|695.41|687.61|21
1656302240000|2022-06-27 03:57:20|695.53|687.73|695.62|687.82|695.83|688.03|695.53|687.73|19
1656302250000|2022-06-27 03:57:30|695.52|687.72|695.6|687.8|695.76|687.96|695.45|687.65|17
1656302260000|2022-06-27 03:57:40|695.73|687.93|695.33|687.53|695.76|687.96|695.33|687.53|22
1656302270000|2022-06-27 03:57:50|695.39|687.59|694.79|686.99|695.46|687.66|694.77|686.97|21
1656302280000|2022-06-27 03:58:00|694.81|687.01|695.23|687.43|695.28|687.48|694.76|686.96|26
1656302290000|2022-06-27 03:58:10|695.21|687.41|695.19|687.39|695.23|687.43|695.11|687.31|22
1656302300000|2022-06-27 03:58:20|695.17|687.37|695.18|687.38|695.23|687.43|695.12|687.32|17
1656302310000|2022-06-27 03:58:30|695.22|687.42|695.11|687.31|695.22|687.42|695.11|687.31|18
1656302320000|2022-06-27 03:58:40|695.15|687.35|695.37|687.57|695.72|687.92|695.1|687.3|16
1656302330000|2022-06-27 03:58:50|695.35|687.55|695.33|687.53|695.47|687.67|695.33|687.53|15
1656302340000|2022-06-27 03:59:00|695.34|687.54|695.35|687.55|695.44|687.64|695.27|687.47|21
1656302350000|2022-06-27 03:59:10|695.36|687.56|695.43|687.63|695.43|687.63|695.31|687.51|15
1656302360000|2022-06-27 03:59:20|695.35|687.55|695.36|687.56|695.43|687.63|695.31|687.51|15
1656302370000|2022-06-27 03:59:30|695.37|687.57|695.2|687.4|695.43|687.63|695.2|687.4|17
1656302380000|2022-06-27 03:59:40|695.13|687.33|695.31|687.51|695.37|687.57|695.13|687.33|20
1656302390000|2022-06-27 03:59:50|695.32|687.52|695.36|687.56|695.39|687.59|695.19|687.39|18
1656302400000|2022-06-27 04:00:00|695.21|687.41|695.23|687.43|695.34|687.54|695.17|687.37|18
1656302410000|2022-06-27 04:00:10|695.34|687.54|695.27|687.47|695.34|687.54|695.14|687.34|16
1656302420000|2022-06-27 04:00:20|695.2|687.4|695.28|687.48|695.34|687.54|695.16|687.36|22
1656302430000|2022-06-27 04:00:30|695.31|687.51|695.34|687.54|695.38|687.58|695.23|687.43|19
1656302440000|2022-06-27 04:00:40|695.27|687.47|695.37|687.57|695.48|687.68|695.17|687.37|23
1656302450000|2022-06-27 04:00:50|695.4|687.6|695.22|687.42|695.41|687.61|695.19|687.39|26
1656302460000|2022-06-27 04:01:00|695.23|687.43|695.21|687.41|695.47|687.67|695.15|687.35|27
1656302470000|2022-06-27 04:01:10|695.24|687.44|695.19|687.39|695.38|687.58|695.14|687.34|17
1656302480000|2022-06-27 04:01:20|695.26|687.46|695.12|687.32|695.31|687.51|695.12|687.32|22
1656302490000|2022-06-27 04:01:30|695.13|687.33|694.45|686.65|695.13|687.33|694.45|686.65|25
1656302500000|2022-06-27 04:01:40|694.47|686.67|694.45|686.65|694.56|686.76|694.38|686.58|16
1656302510000|2022-06-27 04:01:50|694.44|686.64|694.44|686.64|694.49|686.69|694.44|686.64|9
1656302520000|2022-06-27 04:02:00|694.49|686.69|694.45|686.65|694.51|686.71|694.43|686.63|11
1656302530000|2022-06-27 04:02:10|694.52|686.72|695.18|687.38|695.25|687.45|694.45|686.65|23
1656302540000|2022-06-27 04:02:20|695.19|687.39|695.18|687.38|695.25|687.45|695.09|687.29|20
1656302550000|2022-06-27 04:02:30|695.31|687.51|695.59|687.79|695.59|687.79|695.28|687.48|14
1656302560000|2022-06-27 04:02:40|695.48|687.68|695.43|687.63|695.52|687.72|695.43|687.63|6
1656302570000|2022-06-27 04:02:50|695.39|687.59|695.34|687.54|695.46|687.66|695.33|687.53|8
1656302580000|2022-06-27 04:03:00|695.36|687.56|695.31|687.51|695.36|687.56|695.29|687.49|9
1656302590000|2022-06-27 04:03:10|695.29|687.49|694.74|686.94|695.29|687.49|694.69|686.89|13
1656302600000|2022-06-27 04:03:20|694.76|686.96|694.76|686.96|694.92|687.12|694.62|686.82|11
1656302610000|2022-06-27 04:03:30|694.85|687.05|694.53|686.73|694.85|687.05|694.49|686.69|12
1656302620000|2022-06-27 04:03:40|694.51|686.71|693.92|686.12|694.51|686.71|693.7|685.9|22
1656302630000|2022-06-27 04:03:50|693.93|686.13|693.82|686.02|693.94|686.14|693.82|686.02|11
1656302640000|2022-06-27 04:04:00|693.83|686.03|694.45|686.65|694.45|686.65|693.83|686.03|10
1656302650000|2022-06-27 04:04:10|694.42|686.62|694.39|686.59|694.42|686.62|694.38|686.58|3
1656302660000|2022-06-27 04:04:20|694.38|686.58|694.25|686.45|694.38|686.58|694.25|686.45|6
1656302670000|2022-06-27 04:04:30|694.23|686.43|693.8|686|694.23|686.43|693.8|686|26
1656302680000|2022-06-27 04:04:40|693.91|686.11|693.85|686.05|693.91|686.11|693.85|686.05|14
1656302690000|2022-06-27 04:04:50|693.84|686.04|693.87|686.07|693.87|686.07|693.81|686.01|14
1656302700000|2022-06-27 04:05:00|693.86|686.06|693.76|685.96|693.95|686.15|693.72|685.92|15
1656302710000|2022-06-27 04:05:10|693.75|685.95|693.77|685.97|693.83|686.03|693.75|685.95|8
1656302720000|2022-06-27 04:05:20|693.75|685.95|693.69|685.89|693.75|685.95|693.69|685.89|10
1656302730000|2022-06-27 04:05:30|693.71|685.91|693.62|685.82|693.77|685.97|693.6|685.8|12
1656302740000|2022-06-27 04:05:40|693.63|685.83|693.66|685.86|694.02|686.22|693.63|685.83|14
1656302750000|2022-06-27 04:05:50|693.67|685.87|693.79|685.99|693.89|686.09|693.67|685.87|10
1656302760000|2022-06-27 04:06:00|693.8|686|693.73|685.93|693.81|686.01|693.73|685.93|7
1656302770000|2022-06-27 04:06:10|693.79|685.99|693.96|686.16|693.96|686.16|693.74|685.94|20
1656302780000|2022-06-27 04:06:20|693.99|686.19|693.85|686.05|693.99|686.19|693.85|686.05|14
1656302790000|2022-06-27 04:06:30|693.87|686.07|694.16|686.36|694.22|686.42|693.85|686.05|17
1656302800000|2022-06-27 04:06:40|694.06|686.26|693.89|686.09|694.15|686.35|693.87|686.07|15
1656302810000|2022-06-27 04:06:50|693.93|686.13|693.86|686.06|693.93|686.13|693.85|686.05|12
1656302820000|2022-06-27 04:07:00|693.87|686.07|693.8|686|693.87|686.07|693.79|685.99|10
1656302830000|2022-06-27 04:07:10|693.81|686.01|693.79|685.99|693.81|686.01|693.79|685.99|2
1656302840000|2022-06-27 04:07:20|693.76|685.96|693.72|685.92|693.87|686.07|693.69|685.89|12
1656302850000|2022-06-27 04:07:30|693.82|686.02|693.9|686.1|693.9|686.1|693.71|685.91|6
1656302860000|2022-06-27 04:07:40|693.88|686.08|693.68|685.88|693.88|686.08|693.68|685.88|15
1656302870000|2022-06-27 04:07:50|693.66|685.86|693.64|685.84|693.8|686|693.6|685.8|16
1656302880000|2022-06-27 04:08:00|693.65|685.85|692.44|684.64|693.65|685.85|692.43|684.63|16
1656302890000|2022-06-27 04:08:10|692.43|684.63|692.3|684.5|692.45|684.65|692.28|684.48|7
1656302900000|2022-06-27 04:08:20|692.31|684.51|692.38|684.58|692.4|684.6|692.31|684.51|7
1656302910000|2022-06-27 04:08:30|692.39|684.59|692.57|684.77|693.13|685.33|692.37|684.57|22
1656302920000|2022-06-27 04:08:40|692.56|684.76|692.76|684.96|692.76|684.96|692.55|684.75|13
1656302930000|2022-06-27 04:08:50|692.77|684.97|692.73|684.93|693.02|685.22|692.69|684.89|9
1656302940000|2022-06-27 04:09:00|693.01|685.21|693.12|685.32|693.18|685.38|692.73|684.93|24
1656302950000|2022-06-27 04:09:10|693.13|685.33|693.41|685.61|693.42|685.62|693.13|685.33|14
1656302960000|2022-06-27 04:09:20|693.42|685.62|693.28|685.48|693.43|685.63|693.28|685.48|23
1656302970000|2022-06-27 04:09:30|693.31|685.51|693.18|685.38|693.32|685.52|693.13|685.33|22
1656302980000|2022-06-27 04:09:40|693.2|685.4|693.17|685.37|693.33|685.53|693.12|685.32|17
1656302990000|2022-06-27 04:09:50|693.22|685.42|693.19|685.39|693.31|685.51|693.11|685.31|22
1656303000000|2022-06-27 04:10:00|693.11|685.31|692.79|684.99|693.34|685.54|692.76|684.96|22
1656303010000|2022-06-27 04:10:10|692.84|685.04|692.93|685.13|692.95|685.15|692.78|684.98|19
1656303020000|2022-06-27 04:10:20|692.91|685.11|692.83|685.03|692.98|685.18|692.77|684.97|16
1656303030000|2022-06-27 04:10:30|692.85|685.05|693.03|685.23|693.26|685.46|692.85|685.05|25
1656303040000|2022-06-27 04:10:40|692.94|685.14|692.94|685.14|693.34|685.54|692.93|685.13|21
1656303050000|2022-06-27 04:10:50|693.12|685.32|692.91|685.11|693.12|685.32|692.88|685.08|19
1656303060000|2022-06-27 04:11:00|692.92|685.12|693.06|685.26|693.17|685.37|692.86|685.06|19
1656303070000|2022-06-27 04:11:10|693.07|685.27|693.04|685.24|693.24|685.44|693.04|685.24|19
1656303080000|2022-06-27 04:11:20|693.05|685.25|692.86|685.06|693.24|685.44|692.76|684.96|20
1656303090000|2022-06-27 04:11:30|692.85|685.05|692.88|685.08|692.89|685.09|692.74|684.94|25
1656303100000|2022-06-27 04:11:40|692.87|685.07|692.76|684.96|692.87|685.07|692.66|684.86|17
1656303110000|2022-06-27 04:11:50|692.77|684.97|692.72|684.92|692.9|685.1|692.62|684.82|22
1656303120000|2022-06-27 04:12:00|692.66|684.86|692.59|684.79|692.83|685.03|692.51|684.71|20
1656303130000|2022-06-27 04:12:10|692.6|684.8|693.17|685.37|693.25|685.45|692.6|684.8|19
1656303140000|2022-06-27 04:12:20|693.13|685.33|692.69|684.89|693.33|685.53|692.69|684.89|22
1656303150000|2022-06-27 04:12:30|692.67|684.87|692.87|685.07|692.96|685.16|692.67|684.87|20
1656303160000|2022-06-27 04:12:40|692.86|685.06|692.57|684.77|692.86|685.06|692.51|684.71|20
1656303170000|2022-06-27 04:12:50|692.67|684.87|692.66|684.86|692.7|684.9|692.53|684.73|18
1656303180000|2022-06-27 04:13:00|692.57|684.77|692.48|684.68|692.67|684.87|692.27|684.47|25
1656303190000|2022-06-27 04:13:10|692.47|684.67|692.37|684.57|692.47|684.67|692.25|684.45|19
1656303200000|2022-06-27 04:13:20|692.4|684.6|692.24|684.44|692.43|684.63|692.21|684.41|19
1656303210000|2022-06-27 04:13:30|692.25|684.45|692.28|684.48|692.38|684.58|692.2|684.4|23
1656303220000|2022-06-27 04:13:40|692.23|684.43|692.14|684.34|692.27|684.47|692.14|684.34|17
1656303230000|2022-06-27 04:13:50|692.16|684.36|692.23|684.43|692.28|684.48|692.16|684.36|19
1656303240000|2022-06-27 04:14:00|692.22|684.42|692.15|684.35|692.25|684.45|692.07|684.27|20
1656303250000|2022-06-27 04:14:10|692.16|684.36|692.08|684.28|692.26|684.46|692.05|684.25|22
1656303260000|2022-06-27 04:14:20|692.09|684.29|692.21|684.41|692.32|684.52|692.04|684.24|28
1656303270000|2022-06-27 04:14:30|692.22|684.42|692.1|684.3|692.35|684.55|692.07|684.27|20
1656303280000|2022-06-27 04:14:40|692.19|684.39|692.43|684.63|693.1|685.3|692.14|684.34|19
1656303290000|2022-06-27 04:14:50|692.44|684.64|691.74|683.94|692.44|684.64|691.73|683.93|13
1656303300000|2022-06-27 04:15:00|691.73|683.93|691.39|683.59|691.82|684.02|691.39|683.59|22
1656303310000|2022-06-27 04:15:10|691.37|683.57|690.52|682.72|691.37|683.57|690.52|682.72|21
1656303320000|2022-06-27 04:15:20|690.5|682.7|690.45|682.65|690.58|682.78|690.43|682.63|22
1656303330000|2022-06-27 04:15:30|690.46|682.66|690.37|682.57|690.47|682.67|690.32|682.52|17
1656303340000|2022-06-27 04:15:40|690.6|682.8|690.58|682.78|690.72|682.92|690.52|682.72|23
1656303350000|2022-06-27 04:15:50|690.57|682.77|690.9|683.1|691.02|683.22|690.57|682.77|23
1656303360000|2022-06-27 04:16:00|690.89|683.09|689.9|682.1|690.89|683.09|689.86|682.06|28
1656303370000|2022-06-27 04:16:10|689.8|682|689.62|681.82|689.83|682.03|689.59|681.79|26
1656303380000|2022-06-27 04:16:20|689.66|681.86|689.77|681.97|689.86|682.06|689.59|681.79|16
1656303390000|2022-06-27 04:16:30|689.82|682.02|689.68|681.88|689.86|682.06|689.68|681.88|20
1656303400000|2022-06-27 04:16:40|689.67|681.87|689.68|681.88|689.92|682.12|689.62|681.82|23
1656303410000|2022-06-27 04:16:50|689.69|681.89|690.24|682.44|690.25|682.45|689.65|681.85|22
1656303420000|2022-06-27 04:17:00|690.13|682.33|690.32|682.52|690.32|682.52|690.04|682.24|10
1656303430000|2022-06-27 04:17:10|690.3|682.5|690.17|682.37|690.3|682.5|690.15|682.35|9
1656303440000|2022-06-27 04:17:20|690.15|682.35|690.11|682.31|690.15|682.35|690.09|682.29|5
1656303450000|2022-06-27 04:17:30|690.1|682.3|689.51|681.71|690.1|682.3|689.51|681.71|17
1656303460000|2022-06-27 04:17:40|689.54|681.74|689.59|681.79|689.79|681.99|689.54|681.74|14
1656303470000|2022-06-27 04:17:50|689.55|681.75|689.72|681.92|689.79|681.99|689.53|681.73|19
1656303480000|2022-06-27 04:18:00|689.69|681.89|689.99|682.19|690.09|682.29|689.46|681.66|22
1656303490000|2022-06-27 04:18:10|689.96|682.16|690.03|682.23|690.25|682.45|689.94|682.14|10
1656303500000|2022-06-27 04:18:20|690.02|682.22|689.93|682.13|690.13|682.33|689.66|681.86|14
1656303510000|2022-06-27 04:18:30|689.96|682.16|689.81|682.01|690.14|682.34|689.81|682.01|13
1656303520000|2022-06-27 04:18:40|689.83|682.03|689.91|682.11|689.92|682.12|689.81|682.01|24
1656303530000|2022-06-27 04:18:50|689.9|682.1|689.67|681.87|689.9|682.1|689.66|681.86|12
1656303540000|2022-06-27 04:19:00|689.69|681.89|689.63|681.83|689.73|681.93|689.61|681.81|16
1656303550000|2022-06-27 04:19:10|689.67|681.87|690.29|682.49|690.42|682.62|689.66|681.86|24
1656303560000|2022-06-27 04:19:20|690.31|682.51|691.21|683.41|691.45|683.65|690.31|682.51|26
1656303570000|2022-06-27 04:19:30|691.19|683.39|691.44|683.64|691.44|683.64|691.17|683.37|19
1656303580000|2022-06-27 04:19:40|691.45|683.65|691.21|683.41|691.48|683.68|691.21|683.41|14
1656303590000|2022-06-27 04:19:50|691.15|683.35|689.99|682.19|691.2|683.4|689.88|682.08|24
1656303600000|2022-06-27 04:20:00|689.95|682.15|690.28|682.48|690.32|682.52|689.89|682.09|21
1656303610000|2022-06-27 04:20:10|690.25|682.45|690.21|682.41|690.27|682.47|690.14|682.34|17
1656303620000|2022-06-27 04:20:20|690.17|682.37|689.98|682.18|690.17|682.37|689.83|682.03|16
1656303630000|2022-06-27 04:20:30|689.97|682.17|689.74|681.94|689.97|682.17|689.74|681.94|25
1656303640000|2022-06-27 04:20:40|689.53|681.73|689.38|681.58|689.68|681.88|689.38|681.58|25
1656303650000|2022-06-27 04:20:50|689.35|681.55|689.03|681.23|689.35|681.55|689|681.2|10
1656303660000|2022-06-27 04:21:00|689.09|681.29|689.49|681.69|689.63|681.83|689.09|681.29|11
1656303670000|2022-06-27 04:21:10|689.48|681.68|690.41|682.61|690.8|683|689.48|681.68|26
1656303680000|2022-06-27 04:21:20|690.39|682.59|690.33|682.53|690.64|682.84|690.29|682.49|26
1656303690000|2022-06-27 04:21:30|690.35|682.55|690.27|682.47|690.44|682.64|690.2|682.4|24
1656303700000|2022-06-27 04:21:40|690.28|682.48|690.56|682.76|691.08|683.28|690.26|682.46|36
1656303710000|2022-06-27 04:21:50|690.55|682.75|690.29|682.49|690.57|682.77|689.83|682.03|26
1656303720000|2022-06-27 04:22:00|690.31|682.51|690.23|682.43|690.46|682.66|690.18|682.38|24
1656303730000|2022-06-27 04:22:10|690.26|682.46|690.22|682.42|690.26|682.46|689.73|681.93|28
1656303740000|2022-06-27 04:22:20|690.12|682.32|690.4|682.6|690.4|682.6|689.67|681.87|19
1656303750000|2022-06-27 04:22:30|690.28|682.48|690.26|682.46|690.37|682.57|690.11|682.31|14
1656303760000|2022-06-27 04:22:40|690.33|682.53|690.14|682.34|690.33|682.53|690.12|682.32|18
1656303770000|2022-06-27 04:22:50|690.04|682.24|690.19|682.39|690.21|682.41|689.99|682.19|14
1656303780000|2022-06-27 04:23:00|690.16|682.36|690.11|682.31|690.2|682.4|690.04|682.24|22
1656303790000|2022-06-27 04:23:10|690.12|682.32|690.18|682.38|690.24|682.44|689.95|682.15|20
1656303800000|2022-06-27 04:23:20|690.17|682.37|689.23|681.43|690.17|682.37|689.23|681.43|19
1656303810000|2022-06-27 04:23:30|689.06|681.26|688.46|680.66|689.06|681.26|688.07|680.27|26
1656303820000|2022-06-27 04:23:40|688.45|680.65|689.11|681.31|689.11|681.31|688.2|680.4|26
1656303830000|2022-06-27 04:23:50|689.2|681.4|690.36|682.56|690.42|682.62|689.2|681.4|28
1656303840000|2022-06-27 04:24:00|690.31|682.51|690.3|682.5|690.41|682.61|690.2|682.4|27
1656303850000|2022-06-27 04:24:10|690.31|682.51|690.28|682.48|690.36|682.56|690.25|682.45|18
1656303860000|2022-06-27 04:24:20|690.22|682.42|689.43|681.63|690.34|682.54|689.4|681.6|27
1656303870000|2022-06-27 04:24:30|689.42|681.62|689.49|681.69|689.61|681.81|689.42|681.62|17
1656303880000|2022-06-27 04:24:40|689.45|681.65|689.45|681.65|689.46|681.66|689.41|681.61|10
1656303890000|2022-06-27 04:24:50|689.46|681.66|689.55|681.75|689.57|681.77|689.4|681.6|14
1656303900000|2022-06-27 04:25:00|689.56|681.76|689.6|681.8|690.12|682.32|689.49|681.69|20
1656303910000|2022-06-27 04:25:10|689.49|681.69|689.7|681.9|689.9|682.1|689.43|681.63|23
1656303920000|2022-06-27 04:25:20|689.69|681.89|689.51|681.71|689.69|681.89|689.43|681.63|21
1656303930000|2022-06-27 04:25:30|689.53|681.73|689.55|681.75|689.71|681.91|689.42|681.62|17
1656303940000|2022-06-27 04:25:40|689.54|681.74|689.52|681.72|689.6|681.8|689.48|681.68|17
1656303950000|2022-06-27 04:25:50|689.53|681.73|689.32|681.52|689.58|681.78|689.27|681.47|15
1656303960000|2022-06-27 04:26:00|689.33|681.53|689.27|681.47|689.48|681.68|689.19|681.39|26
1656303970000|2022-06-27 04:26:10|689.26|681.46|687.98|680.18|689.34|681.54|687.98|680.18|23
1656303980000|2022-06-27 04:26:20|687.89|680.09|687.72|679.92|687.89|680.09|687.69|679.89|18
1656303990000|2022-06-27 04:26:30|687.65|679.85|687.32|679.52|687.65|679.85|687.32|679.52|17
1656304000000|2022-06-27 04:26:40|687.33|679.53|687.3|679.5|687.62|679.82|687.29|679.49|22
1656304010000|2022-06-27 04:26:50|687.29|679.49|687.41|679.61|687.47|679.67|687.22|679.42|18
1656304020000|2022-06-27 04:27:00|687.4|679.6|687.43|679.63|687.44|679.64|687.24|679.44|27
1656304030000|2022-06-27 04:27:10|687.4|679.6|687.32|679.52|687.42|679.62|687.3|679.5|19
1656304040000|2022-06-27 04:27:20|687.33|679.53|687.38|679.58|687.43|679.63|687.29|679.49|22
1656304050000|2022-06-27 04:27:30|687.37|679.57|686.61|678.81|687.44|679.64|686.53|678.73|30
1656304060000|2022-06-27 04:27:40|686.59|678.79|686.54|678.74|686.67|678.87|686.5|678.7|19
1656304070000|2022-06-27 04:27:50|686.53|678.73|686.47|678.67|686.54|678.74|686.43|678.63|17
1656304080000|2022-06-27 04:28:00|686.48|678.68|686.69|678.89|687.15|679.35|686.46|678.66|21
1656304090000|2022-06-27 04:28:10|686.62|678.82|686.61|678.81|686.63|678.83|686.44|678.64|22
1656304100000|2022-06-27 04:28:20|686.62|678.82|686.95|679.15|687.03|679.23|686.62|678.82|19
1656304110000|2022-06-27 04:28:30|686.9|679.1|686.93|679.13|687.08|679.28|686.83|679.03|24
1656304120000|2022-06-27 04:28:40|686.85|679.05|687.14|679.34|687.14|679.34|686.85|679.05|14
1656304130000|2022-06-27 04:28:50|687.36|679.56|686.5|678.7|687.38|679.58|686.5|678.7|28
1656304140000|2022-06-27 04:29:00|686.48|678.68|686.43|678.63|686.52|678.72|686.39|678.59|12
1656304150000|2022-06-27 04:29:10|686.44|678.64|686.46|678.66|686.5|678.7|686.42|678.62|17
1656304160000|2022-06-27 04:29:20|686.38|678.58|686.42|678.62|686.42|678.62|686.35|678.55|8
1656304170000|2022-06-27 04:29:30|686.46|678.66|686.38|678.58|686.46|678.66|686.38|678.58|2
1656304180000|2022-06-27 04:29:40|686.39|678.59|686.44|678.64|686.44|678.64|686.37|678.57|12
1656304190000|2022-06-27 04:29:50|686.46|678.66|686.27|678.47|686.46|678.66|686.27|678.47|7
1656304200000|2022-06-27 04:30:00|686.28|678.48|686.29|678.49|686.35|678.55|685.89|678.09|20
1656304210000|2022-06-27 04:30:10|686.28|678.48|686.25|678.45|686.31|678.51|686.24|678.44|11
1656304220000|2022-06-27 04:30:20|686.26|678.46|686.99|679.19|686.99|679.19|686.26|678.46|19
1656304230000|2022-06-27 04:30:30|686.95|679.15|687|679.2|687.23|679.43|686.67|678.87|23
1656304240000|2022-06-27 04:30:40|686.99|679.19|687.01|679.21|687.07|679.27|686.38|678.58|24
1656304250000|2022-06-27 04:30:50|686.99|679.19|686.74|678.94|686.99|679.19|686.65|678.85|17
1656304260000|2022-06-27 04:31:00|686.73|678.93|687.02|679.22|687.14|679.34|686.62|678.82|13
1656304270000|2022-06-27 04:31:10|686.91|679.11|687.12|679.32|687.26|679.46|686.91|679.11|21
1656304280000|2022-06-27 04:31:20|687.11|679.31|687.23|679.43|687.23|679.43|687.04|679.24|16
1656304290000|2022-06-27 04:31:30|687.12|679.32|687.19|679.39|687.21|679.41|687.08|679.28|23
1656304300000|2022-06-27 04:31:40|687.22|679.42|687.74|679.94|687.79|679.99|687.04|679.24|23
1656304310000|2022-06-27 04:31:50|687.77|679.97|687.41|679.61|687.82|680.02|687.38|679.58|24
1656304320000|2022-06-27 04:32:00|687.39|679.59|687.51|679.71|687.51|679.71|687.3|679.5|17
1656304330000|2022-06-27 04:32:10|687.48|679.68|687.45|679.65|687.61|679.81|687.42|679.62|14
1656304340000|2022-06-27 04:32:20|687.47|679.67|687.49|679.69|687.51|679.71|687.39|679.59|10
1656304350000|2022-06-27 04:32:30|687.5|679.7|688.07|680.27|688.16|680.36|687.42|679.62|20
1656304360000|2022-06-27 04:32:40|688.06|680.26|687.75|679.95|688.06|680.26|687.74|679.94|17
1656304370000|2022-06-27 04:32:50|687.76|679.96|688.05|680.25|688.06|680.26|687.76|679.96|14
1656304380000|2022-06-27 04:33:00|688.04|680.24|687.83|680.03|688.04|680.24|687.8|680|21
1656304390000|2022-06-27 04:33:10|687.82|680.02|687.65|679.85|687.82|680.02|687.58|679.78|19
1656304400000|2022-06-27 04:33:20|687.64|679.84|687.54|679.74|687.7|679.9|687.5|679.7|15
1656304410000|2022-06-27 04:33:30|687.55|679.75|687.85|680.05|687.89|680.09|687.55|679.75|22
1656304420000|2022-06-27 04:33:40|687.84|680.04|687.7|679.9|687.87|680.07|687.66|679.86|24
1656304430000|2022-06-27 04:33:50|687.62|679.82|688.29|680.49|688.32|680.52|687.62|679.82|25
1656304440000|2022-06-27 04:34:00|688.28|680.48|688.07|680.27|688.29|680.49|688.02|680.22|24
1656304450000|2022-06-27 04:34:10|688.06|680.26|687.98|680.18|688.06|680.26|687.86|680.06|19
1656304460000|2022-06-27 04:34:20|688.01|680.21|687.9|680.1|688.01|680.21|687.77|679.97|22
1656304470000|2022-06-27 04:34:30|688.24|680.44|687.99|680.19|688.24|680.44|687.95|680.15|21
1656304480000|2022-06-27 04:34:40|688|680.2|687.89|680.09|688.01|680.21|687.84|680.04|22
1656304490000|2022-06-27 04:34:50|687.96|680.16|687.88|680.08|688.24|680.44|687.88|680.08|20
1656304500000|2022-06-27 04:35:00|687.87|680.07|687.85|680.05|687.9|680.1|687.83|680.03|12
1656304510000|2022-06-27 04:35:10|687.84|680.04|687.96|680.16|688.1|680.3|687.84|680.04|15
1656304520000|2022-06-27 04:35:20|687.95|680.15|687.93|680.13|688.05|680.25|687.84|680.04|19
1656304530000|2022-06-27 04:35:30|687.92|680.12|687.99|680.19|687.99|680.19|687.81|680.01|15
1656304540000|2022-06-27 04:35:40|688.06|680.26|688.02|680.22|688.06|680.26|688|680.2|11
1656304550000|2022-06-27 04:35:50|688.01|680.21|687.94|680.14|688.01|680.21|687.83|680.03|22
1656304560000|2022-06-27 04:36:00|687.95|680.15|688.33|680.53|688.33|680.53|687.84|680.04|22
1656304570000|2022-06-27 04:36:10|688.32|680.52|688.39|680.59|688.45|680.65|688.3|680.5|17
1656304580000|2022-06-27 04:36:20|688.36|680.56|688.36|680.56|688.44|680.64|688.34|680.54|9
1656304590000|2022-06-27 04:36:30|688.37|680.57|688.05|680.25|688.41|680.61|687.96|680.16|22
1656304600000|2022-06-27 04:36:40|688.06|680.26|687.91|680.11|688.14|680.34|687.9|680.1|19
1656304610000|2022-06-27 04:36:50|688.14|680.34|688.18|680.38|688.33|680.53|688.14|680.34|20
1656304620000|2022-06-27 04:37:00|688.29|680.49|688.37|680.57|688.42|680.62|688.27|680.47|19
1656304630000|2022-06-27 04:37:10|688.39|680.59|688.29|680.49|688.39|680.59|688.28|680.48|13
1656304640000|2022-06-27 04:37:20|688.31|680.51|689.08|681.28|689.08|681.28|688.3|680.5|22
1656304650000|2022-06-27 04:37:30|688.92|681.12|688.93|681.13|689.07|681.27|688.9|681.1|20
1656304660000|2022-06-27 04:37:40|688.86|681.06|689.05|681.25|689.06|681.26|688.8|681|17
1656304670000|2022-06-27 04:37:50|689.03|681.23|689.01|681.21|689.2|681.4|688.96|681.16|16
1656304680000|2022-06-27 04:38:00|688.99|681.19|688.79|680.99|689.01|681.21|688.69|680.89|21
1656304690000|2022-06-27 04:38:10|688.78|680.98|688.72|680.92|688.78|680.98|688.68|680.88|13
1656304700000|2022-06-27 04:38:20|688.7|680.9|688.9|681.1|688.98|681.18|688.7|680.9|18
1656304710000|2022-06-27 04:38:30|688.91|681.11|689.1|681.3|689.32|681.52|688.91|681.11|23
1656304720000|2022-06-27 04:38:40|689.11|681.31|688.88|681.08|689.11|681.31|688.79|680.99|21
1656304730000|2022-06-27 04:38:50|688.91|681.11|688.96|681.16|689.01|681.21|688.9|681.1|21
1656304740000|2022-06-27 04:39:00|688.95|681.15|688.91|681.11|688.95|681.15|688.89|681.09|13
1656304750000|2022-06-27 04:39:10|689.02|681.22|689.55|681.75|689.67|681.87|689.02|681.22|23
1656304760000|2022-06-27 04:39:20|689.53|681.73|689.64|681.84|689.74|681.94|689.53|681.73|18
1656304770000|2022-06-27 04:39:30|689.65|681.85|689.85|682.05|689.88|682.08|689.65|681.85|26
1656304780000|2022-06-27 04:39:40|689.84|682.04|689.85|682.05|689.88|682.08|689.78|681.98|20
1656304790000|2022-06-27 04:39:50|689.84|682.04|690.28|682.48|690.33|682.53|689.78|681.98|18
1656304800000|2022-06-27 04:40:00|690.26|682.46|690.29|682.49|690.31|682.51|690.06|682.26|20
1656304810000|2022-06-27 04:40:10|690.28|682.48|689.36|681.56|690.28|682.48|689.35|681.55|23
1656304820000|2022-06-27 04:40:20|689.35|681.55|689.19|681.39|689.35|681.55|688.66|680.86|23
1656304830000|2022-06-27 04:40:30|689.18|681.38|689.26|681.46|689.33|681.53|689.16|681.36|15
1656304840000|2022-06-27 04:40:40|689.27|681.47|690.16|682.36|690.19|682.39|689.27|681.47|31
1656304850000|2022-06-27 04:40:50|690.2|682.4|690.06|682.26|690.22|682.42|690.02|682.22|11
1656304860000|2022-06-27 04:41:00|689.95|682.15|690.16|682.36|690.18|682.38|689.95|682.15|19
1656304870000|2022-06-27 04:41:10|690.25|682.45|690.37|682.57|690.37|682.57|690.25|682.45|9
1656304880000|2022-06-27 04:41:20|690.36|682.56|690.03|682.23|690.36|682.56|690.03|682.23|10
1656304890000|2022-06-27 04:41:30|690.11|682.31|689.59|681.79|690.15|682.35|689.53|681.73|17
1656304900000|2022-06-27 04:41:40|689.53|681.73|689.83|682.03|689.86|682.06|689.51|681.71|8
1656304910000|2022-06-27 04:41:50|689.86|682.06|690.24|682.44|690.24|682.44|689.86|682.06|16
1656304920000|2022-06-27 04:42:00|690.21|682.41|690.19|682.39|690.23|682.43|690.05|682.25|18
1656304930000|2022-06-27 04:42:10|690.24|682.44|690.27|682.47|690.32|682.52|690.11|682.31|19
1656304940000|2022-06-27 04:42:20|690.25|682.45|690.11|682.31|690.25|682.45|690.01|682.21|19
1656304950000|2022-06-27 04:42:30|690.1|682.3|690.11|682.31|690.11|682.31|690.1|682.3|2
1656304960000|2022-06-27 04:42:40|690.12|682.32|690.38|682.58|690.38|682.58|690.04|682.24|13
1656304970000|2022-06-27 04:42:50|690.36|682.56|690.32|682.52|690.36|682.56|690.31|682.51|15
1656304980000|2022-06-27 04:43:00|690.36|682.56|690.35|682.55|690.38|682.58|690.23|682.43|17
1656304990000|2022-06-27 04:43:10|690.36|682.56|690.09|682.29|690.37|682.57|689.97|682.17|15
1656305000000|2022-06-27 04:43:20|690.17|682.37|690.22|682.42|690.3|682.5|690.11|682.31|11
1656305010000|2022-06-27 04:43:30|690.27|682.47|690.36|682.56|690.46|682.66|690.26|682.46|16
1656305020000|2022-06-27 04:43:40|690.37|682.57|690.37|682.57|690.37|682.57|690.34|682.54|5
1656305030000|2022-06-27 04:43:50|690.38|682.58|690.5|682.7|690.5|682.7|690.36|682.56|14
1656305040000|2022-06-27 04:44:00|690.51|682.71|690.66|682.86|690.77|682.97|690.41|682.61|15
1656305050000|2022-06-27 04:44:10|690.62|682.82|690.64|682.84|690.64|682.84|690.62|682.82|3
1656305060000|2022-06-27 04:44:20|690.63|682.83|690.81|683.01|690.95|683.15|690.57|682.77|12
1656305070000|2022-06-27 04:44:30|690.76|682.96|690.78|682.98|690.84|683.04|690.7|682.9|17
1656305090000|2022-06-27 04:44:50|690.92|683.12|690.95|683.15|690.95|683.15|690.92|683.12|4
1656305100000|2022-06-27 04:45:00|690.99|683.19|691.44|683.64|691.44|683.64|690.99|683.19|13
1656305110000|2022-06-27 04:45:10|691.46|683.66|691.47|683.67|691.52|683.72|691.42|683.62|11
1656305120000|2022-06-27 04:45:20|691.49|683.69|691.36|683.56|691.55|683.75|691.29|683.49|22
1656305130000|2022-06-27 04:45:30|691.41|683.61|691.44|683.64|691.63|683.83|691.28|683.48|22
1656305140000|2022-06-27 04:45:40|691.43|683.63|691.54|683.74|691.56|683.76|691.34|683.54|21
1656305150000|2022-06-27 04:45:50|691.53|683.73|691.26|683.46|691.53|683.73|691.22|683.42|24
1656305160000|2022-06-27 04:46:00|691.24|683.44|690.7|682.9|691.34|683.54|690.69|682.89|25
1656305170000|2022-06-27 04:46:10|690.69|682.89|690.64|682.84|690.69|682.89|690.49|682.69|22
1656305180000|2022-06-27 04:46:20|690.63|682.83|690.68|682.88|690.79|682.99|690.54|682.74|18
1656305190000|2022-06-27 04:46:30|690.69|682.89|690.7|682.9|690.81|683.01|690.66|682.86|20
1656305200000|2022-06-27 04:46:40|690.73|682.93|690.67|682.87|690.8|683|690.55|682.75|21
1656305210000|2022-06-27 04:46:50|690.66|682.86|690.42|682.62|690.67|682.87|690.35|682.55|16
1656305220000|2022-06-27 04:47:00|690.44|682.64|690.61|682.81|690.66|682.86|690.44|682.64|24
1656305230000|2022-06-27 04:47:10|690.64|682.84|690.58|682.78|690.79|682.99|690.58|682.78|24
1656305240000|2022-06-27 04:47:20|690.5|682.7|690.56|682.76|690.75|682.95|690.5|682.7|22
1656305250000|2022-06-27 04:47:30|690.55|682.75|690.53|682.73|690.59|682.79|690.52|682.72|17
1656305260000|2022-06-27 04:47:40|690.52|682.72|690.59|682.79|690.59|682.79|690.5|682.7|21
1656305270000|2022-06-27 04:47:50|690.54|682.74|690.69|682.89|690.69|682.89|690.53|682.73|19
1656305280000|2022-06-27 04:48:00|690.66|682.86|690.51|682.71|690.66|682.86|690.29|682.49|22
1656305290000|2022-06-27 04:48:10|690.52|682.72|690.75|682.95|690.89|683.09|690.5|682.7|25
1656305300000|2022-06-27 04:48:20|690.73|682.93|690.57|682.77|690.74|682.94|690.54|682.74|22
1656305310000|2022-06-27 04:48:30|690.53|682.73|690.39|682.59|690.67|682.87|690.38|682.58|22
1656305320000|2022-06-27 04:48:40|690.44|682.64|690.34|682.54|690.44|682.64|690.24|682.44|16
1656305330000|2022-06-27 04:48:50|690.35|682.55|690.13|682.33|690.45|682.65|690.13|682.33|19
1656305340000|2022-06-27 04:49:00|690.16|682.36|690.21|682.41|690.32|682.52|690.15|682.35|19
1656305350000|2022-06-27 04:49:10|690.2|682.4|689.88|682.08|690.2|682.4|689.82|682.02|19
1656305360000|2022-06-27 04:49:20|689.87|682.07|689.93|682.13|690.31|682.51|689.87|682.07|16
1656305370000|2022-06-27 04:49:30|689.92|682.12|689.93|682.13|690.32|682.52|689.92|682.12|23
1656305380000|2022-06-27 04:49:40|689.88|682.08|689.98|682.18|690.04|682.24|689.87|682.07|11
1656305390000|2022-06-27 04:49:50|690.15|682.35|690.32|682.52|690.33|682.53|690.15|682.35|8
1656305400000|2022-06-27 04:50:00|690.31|682.51|690.68|682.88|690.68|682.88|690.31|682.51|17
1656305410000|2022-06-27 04:50:10|690.69|682.89|690.39|682.59|690.71|682.91|690.39|682.59|27
1656305420000|2022-06-27 04:50:20|690.4|682.6|690.56|682.76|690.56|682.76|690.38|682.58|17
1656305430000|2022-06-27 04:50:30|690.52|682.72|690.46|682.66|690.82|683.02|690.4|682.6|18
1656305440000|2022-06-27 04:50:40|690.51|682.71|690.47|682.67|690.58|682.78|690.38|682.58|20
1656305450000|2022-06-27 04:50:50|690.51|682.71|690.58|682.78|690.61|682.81|690.4|682.6|19
1656305460000|2022-06-27 04:51:00|690.57|682.77|689.9|682.1|690.58|682.78|689.88|682.08|23
1656305470000|2022-06-27 04:51:10|689.89|682.09|689.92|682.12|690|682.2|689.8|682|18
1656305480000|2022-06-27 04:51:20|689.89|682.09|690.29|682.49|690.38|682.58|689.77|681.97|22
1656305490000|2022-06-27 04:51:30|690.31|682.51|690.39|682.59|690.47|682.67|690.21|682.41|24
1656305500000|2022-06-27 04:51:40|690.4|682.6|690.44|682.64|690.48|682.68|690.4|682.6|7
1656305510000|2022-06-27 04:51:50|690.46|682.66|690.48|682.68|690.48|682.68|690.44|682.64|15
1656305520000|2022-06-27 04:52:00|690.46|682.66|690.51|682.71|690.53|682.73|690.45|682.65|10
1656305530000|2022-06-27 04:52:10|690.52|682.72|690.5|682.7|690.56|682.76|690.5|682.7|11
1656305540000|2022-06-27 04:52:20|690.54|682.74|690.61|682.81|690.61|682.81|690.51|682.71|13
1656305550000|2022-06-27 04:52:30|690.59|682.79|691.08|683.28|691.24|683.44|690.59|682.79|20
1656305560000|2022-06-27 04:52:40|691.04|683.24|691.04|683.24|691.08|683.28|691|683.2|8
1656305570000|2022-06-27 04:52:50|691.13|683.33|691.15|683.35|691.17|683.37|691.13|683.33|4
1656305580000|2022-06-27 04:53:00|691.11|683.31|690.91|683.11|691.29|683.49|690.91|683.11|6
1656305590000|2022-06-27 04:53:10|690.93|683.13|690.88|683.08|690.95|683.15|690.88|683.08|10
1656305600000|2022-06-27 04:53:20|690.92|683.12|690.69|682.89|690.92|683.12|690.43|682.63|25
1656305610000|2022-06-27 04:53:30|690.68|682.88|690.55|682.75|690.68|682.88|690.55|682.75|18
1656305620000|2022-06-27 04:53:40|690.54|682.74|690.3|682.5|690.56|682.76|690.3|682.5|15
1656305630000|2022-06-27 04:53:50|690.29|682.49|690.4|682.6|690.4|682.6|690.29|682.49|7
1656305640000|2022-06-27 04:54:00|690.41|682.61|690.47|682.67|690.47|682.67|690.39|682.59|9
1656305650000|2022-06-27 04:54:10|690.43|682.63|690.43|682.63|690.44|682.64|690.43|682.63|9
1656305660000|2022-06-27 04:54:20|690.4|682.6|690.54|682.74|690.54|682.74|690.4|682.6|8
1656305670000|2022-06-27 04:54:30|690.58|682.78|690.55|682.75|690.58|682.78|690.53|682.73|10
1656305680000|2022-06-27 04:54:40|690.64|682.84|690.43|682.63|690.64|682.84|690.41|682.61|5
1656305690000|2022-06-27 04:54:50|690.41|682.61|690.41|682.61|690.43|682.63|690.41|682.61|5
1656305700000|2022-06-27 04:55:00|690.43|682.63|690.41|682.61|690.47|682.67|690.41|682.61|4
1656305710000|2022-06-27 04:55:10|690.37|682.57|690.29|682.49|690.37|682.57|690.28|682.48|6
1656305720000|2022-06-27 04:55:20|690.34|682.54|690.37|682.57|690.41|682.61|690.33|682.53|8
1656305730000|2022-06-27 04:55:30|690.36|682.56|690.37|682.57|690.4|682.6|690.36|682.56|6
1656305750000|2022-06-27 04:55:50|690.4|682.6|690.41|682.61|690.41|682.61|690.38|682.58|10
1656305760000|2022-06-27 04:56:00|690.34|682.54|690.26|682.46|690.34|682.54|690.26|682.46|6
1656305770000|2022-06-27 04:56:10|690.19|682.39|689.64|681.84|690.19|682.39|689.64|681.84|9
1656305780000|2022-06-27 04:56:20|689.63|681.83|689.54|681.74|689.66|681.86|689.53|681.73|24
1656305790000|2022-06-27 04:56:30|689.53|681.73|689.61|681.81|689.71|681.91|689.45|681.65|21
1656305800000|2022-06-27 04:56:40|689.6|681.8|689.52|681.72|689.67|681.87|689.49|681.69|15
1656305810000|2022-06-27 04:56:50|689.54|681.74|689.47|681.67|689.54|681.74|689.44|681.64|15
1656305820000|2022-06-27 04:57:00|689.44|681.64|689.53|681.73|689.64|681.84|689.44|681.64|17
1656305830000|2022-06-27 04:57:10|689.54|681.74|689.52|681.72|689.6|681.8|689.47|681.67|11
1656305840000|2022-06-27 04:57:20|689.49|681.69|689.45|681.65|689.52|681.72|689.45|681.65|7
1656305850000|2022-06-27 04:57:30|689.5|681.7|689.5|681.7|689.53|681.73|689.45|681.65|7
1656305860000|2022-06-27 04:57:40|689.57|681.77|689.57|681.77|689.57|681.77|689.57|681.77|1
1656305870000|2022-06-27 04:57:50|689.56|681.76|689.41|681.61|689.56|681.76|689.35|681.55|10
1656305880000|2022-06-27 04:58:00|689.42|681.62|689.47|681.67|689.49|681.69|689.42|681.62|5
1656305890000|2022-06-27 04:58:10|689.5|681.7|689.49|681.69|689.52|681.72|689.48|681.68|18
1656305900000|2022-06-27 04:58:20|689.5|681.7|689.51|681.71|689.51|681.71|689.5|681.7|2
1656305910000|2022-06-27 04:58:30|689.47|681.67|689.47|681.67|689.51|681.71|689.47|681.67|4
1656305930000|2022-06-27 04:58:50|689.55|681.75|689.86|682.06|689.86|682.06|689.51|681.71|8
1656305940000|2022-06-27 04:59:00|689.81|682.01|690.28|682.48|690.29|682.49|689.59|681.79|16
1656305950000|2022-06-27 04:59:10|690.27|682.47|690.32|682.52|690.34|682.54|690.26|682.46|14
1656305960000|2022-06-27 04:59:20|690.33|682.53|690.29|682.49|690.33|682.53|690.29|682.49|3
1656305970000|2022-06-27 04:59:30|690.33|682.53|690.43|682.63|690.43|682.63|690.3|682.5|8
1656305980000|2022-06-27 04:59:40|690.42|682.62|690.43|682.63|690.44|682.64|690.42|682.62|14
1656305990000|2022-06-27 04:59:50|690.44|682.64|691.38|683.58|691.4|683.6|690.42|682.62|27
1656306000000|2022-06-27 05:00:00|691.37|683.57|690.59|682.79|691.38|683.58|690.48|682.68|31
1656306010000|2022-06-27 05:00:10|690.57|682.77|690.56|682.76|690.68|682.88|690.27|682.47|26
1656306020000|2022-06-27 05:00:20|690.57|682.77|690.47|682.67|690.6|682.8|690.36|682.56|20
1656306030000|2022-06-27 05:00:30|690.46|682.66|690.58|682.78|690.68|682.88|690.38|682.58|25
1656306040000|2022-06-27 05:00:40|690.52|682.72|690.43|682.63|690.62|682.82|690.32|682.52|26
1656306050000|2022-06-27 05:00:50|690.42|682.62|690.33|682.53|690.55|682.75|690.33|682.53|26
1656306060000|2022-06-27 05:01:00|690.36|682.56|690.38|682.58|690.43|682.63|690.32|682.52|18
1656306070000|2022-06-27 05:01:10|690.39|682.59|690.56|682.76|690.57|682.77|690.33|682.53|21
1656306080000|2022-06-27 05:01:20|690.62|682.82|690.55|682.75|690.74|682.94|690.39|682.59|21
1656306090000|2022-06-27 05:01:30|690.53|682.73|690.58|682.78|690.63|682.83|690.42|682.62|18
1656306100000|2022-06-27 05:01:40|690.59|682.79|690.57|682.77|690.63|682.83|690.55|682.75|17
1656306110000|2022-06-27 05:01:50|690.56|682.76|690.6|682.8|690.62|682.82|690.52|682.72|22
1656306120000|2022-06-27 05:02:00|690.56|682.76|690.43|682.63|690.61|682.81|690.43|682.63|19
1656306130000|2022-06-27 05:02:10|690.12|682.32|690.25|682.45|690.36|682.56|689.89|682.09|23
1656306140000|2022-06-27 05:02:20|690.24|682.44|690.21|682.41|690.39|682.59|690.21|682.41|17
1656306150000|2022-06-27 05:02:30|690.29|682.49|690.39|682.59|690.4|682.6|690.12|682.32|18
1656306160000|2022-06-27 05:02:40|690.4|682.6|689.79|681.99|690.4|682.6|689.76|681.96|18
1656306170000|2022-06-27 05:02:50|689.77|681.97|689.88|682.08|689.92|682.12|689.72|681.92|17
1656306180000|2022-06-27 05:03:00|689.87|682.07|689.83|682.03|689.87|682.07|689.76|681.96|12
1656306190000|2022-06-27 05:03:10|689.82|682.02|689.76|681.96|689.82|682.02|689.57|681.77|8
1656306200000|2022-06-27 05:03:20|689.78|681.98|689.88|682.08|690.11|682.31|689.64|681.84|22
1656306210000|2022-06-27 05:03:30|689.87|682.07|689.86|682.06|689.87|682.07|689.84|682.04|12
1656306220000|2022-06-27 05:03:40|689.77|681.97|689.73|681.93|689.77|681.97|689.73|681.93|8
1656306230000|2022-06-27 05:03:50|689.72|681.92|689.5|681.7|689.72|681.92|689.5|681.7|7
1656306240000|2022-06-27 05:04:00|689.51|681.71|689.67|681.87|689.7|681.9|689.5|681.7|17
1656306250000|2022-06-27 05:04:10|689.66|681.86|689.71|681.91|689.74|681.94|689.66|681.86|9
1656306260000|2022-06-27 05:04:20|689.72|681.92|690.22|682.42|690.28|682.48|689.67|681.87|17
1656306270000|2022-06-27 05:04:30|690.2|682.4|689.97|682.17|690.2|682.4|689.93|682.13|11
1656306280000|2022-06-27 05:04:40|689.94|682.14|689.99|682.19|689.99|682.19|689.93|682.13|7
1656306290000|2022-06-27 05:04:50|690|682.2|690.03|682.23|690.03|682.23|690|682.2|3
1656306300000|2022-06-27 05:05:00|690.05|682.25|691.31|683.51|691.38|683.58|690.03|682.23|21
1656306310000|2022-06-27 05:05:10|691.55|683.75|691.57|683.77|691.63|683.83|691.55|683.75|10
1656306320000|2022-06-27 05:05:20|691.5|683.7|691.26|683.46|691.5|683.7|690.69|682.89|27
1656306330000|2022-06-27 05:05:30|691.27|683.47|691.37|683.57|691.39|683.59|691.25|683.45|15
1656306340000|2022-06-27 05:05:40|691.34|683.54|690.5|682.7|691.34|683.54|690.5|682.7|15
1656306350000|2022-06-27 05:05:50|690.49|682.69|690.48|682.68|690.52|682.72|690.48|682.68|11
1656306360000|2022-06-27 05:06:00|690.49|682.69|690.05|682.25|690.49|682.69|689.97|682.17|17
1656306370000|2022-06-27 05:06:10|690.06|682.26|689.99|682.19|690.06|682.26|689.77|681.97|19
1656306380000|2022-06-27 05:06:20|689.98|682.18|690.22|682.42|690.4|682.6|689.96|682.16|13
1656306390000|2022-06-27 05:06:30|690.24|682.44|690.31|682.51|690.32|682.52|690.22|682.42|9
1656306400000|2022-06-27 05:06:40|690.36|682.56|690.3|682.5|690.37|682.57|690.27|682.47|8
1656306410000|2022-06-27 05:06:50|690.21|682.41|690.22|682.42|690.23|682.43|690.21|682.41|3
1656306420000|2022-06-27 05:07:00|690.3|682.5|690.26|682.46|690.37|682.57|690.26|682.46|9
1656306430000|2022-06-27 05:07:10|690.35|682.55|690.26|682.46|690.36|682.56|690.26|682.46|4
1656306440000|2022-06-27 05:07:20|690.35|682.55|690.36|682.56|690.36|682.56|690.26|682.46|4
1656306450000|2022-06-27 05:07:30|690.37|682.57|690.26|682.46|690.37|682.57|690.26|682.46|8
1656306460000|2022-06-27 05:07:40|690.25|682.45|690.07|682.27|690.3|682.5|689.63|681.83|24
1656306470000|2022-06-27 05:07:50|690.06|682.26|689.97|682.17|690.1|682.3|689.96|682.16|7
1656306480000|2022-06-27 05:08:00|689.91|682.11|689.72|681.92|690.04|682.24|689.72|681.92|13
1656306490000|2022-06-27 05:08:10|689.7|681.9|690.25|682.45|690.25|682.45|689.65|681.85|9
1656306500000|2022-06-27 05:08:20|690.27|682.47|690.16|682.36|690.31|682.51|689.96|682.16|18
1656306510000|2022-06-27 05:08:30|690.17|682.37|690.57|682.77|690.57|682.77|690.17|682.37|23
1656306520000|2022-06-27 05:08:40|690.56|682.76|690.52|682.72|690.56|682.76|690.25|682.45|14
1656306530000|2022-06-27 05:08:50|690.5|682.7|690.4|682.6|690.5|682.7|690.4|682.6|8
1656306540000|2022-06-27 05:09:00|690.41|682.61|690.31|682.51|690.45|682.65|690.27|682.47|18
1656306550000|2022-06-27 05:09:10|690.3|682.5|690.36|682.56|690.42|682.62|690.3|682.5|15
1656306560000|2022-06-27 05:09:20|690.43|682.63|690.43|682.63|690.54|682.74|690.39|682.59|14
1656306570000|2022-06-27 05:09:30|690.46|682.66|690.45|682.65|690.51|682.71|690.35|682.55|17
1656306580000|2022-06-27 05:09:40|690.43|682.63|690.42|682.62|690.55|682.75|690.41|682.61|17
1656306590000|2022-06-27 05:09:50|690.4|682.6|690.49|682.69|690.64|682.84|690.4|682.6|16
1656306600000|2022-06-27 05:10:00|690.5|682.7|690.48|682.68|690.64|682.84|690.42|682.62|20
1656306610000|2022-06-27 05:10:10|690.49|682.69|690.48|682.68|690.66|682.86|690.42|682.62|19
1656306620000|2022-06-27 05:10:20|690.49|682.69|691.34|683.54|691.37|683.57|690.48|682.68|27
1656306630000|2022-06-27 05:10:30|691.26|683.46|691.24|683.44|691.31|683.51|691.12|683.32|23
1656306640000|2022-06-27 05:10:40|691.22|683.42|691.32|683.52|691.6|683.8|691.17|683.37|26
1656306650000|2022-06-27 05:10:50|691.34|683.54|690.81|683.01|691.34|683.54|690.76|682.96|24
1656306660000|2022-06-27 05:11:00|690.59|682.79|690.46|682.66|690.64|682.84|690.27|682.47|25
1656306670000|2022-06-27 05:11:10|690.45|682.65|690.7|682.9|690.72|682.92|690.37|682.57|28
1656306680000|2022-06-27 05:11:20|690.63|682.83|690.36|682.56|690.64|682.84|690.31|682.51|22
1656306690000|2022-06-27 05:11:30|690.38|682.58|690.48|682.68|690.61|682.81|690.38|682.58|16
1656306700000|2022-06-27 05:11:40|690.59|682.79|690.45|682.65|690.68|682.88|690.42|682.62|23
1656306710000|2022-06-27 05:11:50|690.43|682.63|690.4|682.6|690.56|682.76|690.4|682.6|20
1656306720000|2022-06-27 05:12:00|690.36|682.56|690.59|682.79|690.61|682.81|690.33|682.53|17
1656306730000|2022-06-27 05:12:10|690.58|682.78|690.44|682.64|690.58|682.78|690.4|682.6|19
1656306740000|2022-06-27 05:12:20|690.45|682.65|690.55|682.75|690.65|682.85|690.45|682.65|19
1656306750000|2022-06-27 05:12:30|690.53|682.73|690.42|682.62|690.61|682.81|690.4|682.6|17
1656306760000|2022-06-27 05:12:40|690.44|682.64|690.6|682.8|690.62|682.82|690.4|682.6|16
1656306770000|2022-06-27 05:12:50|690.57|682.77|690.42|682.62|690.62|682.82|690.41|682.61|16
1656306780000|2022-06-27 05:13:00|690.4|682.6|690.32|682.52|690.4|682.6|690.07|682.27|23
1656306790000|2022-06-27 05:13:10|690.21|682.41|689.56|681.76|690.21|682.41|689.56|681.76|26
1656306800000|2022-06-27 05:13:20|689.59|681.79|689.57|681.77|689.66|681.86|689.44|681.64|23
1656306810000|2022-06-27 05:13:30|689.68|681.88|689.47|681.67|689.69|681.89|689.37|681.57|17
1656306820000|2022-06-27 05:13:40|689.51|681.71|689.38|681.58|689.55|681.75|689.38|681.58|19
1656306830000|2022-06-27 05:13:50|689.4|681.6|689.41|681.61|689.58|681.78|689.39|681.59|15
1656306840000|2022-06-27 05:14:00|689.43|681.63|689.44|681.64|689.58|681.78|689.43|681.63|17
1656306850000|2022-06-27 05:14:10|689.45|681.65|689.63|681.83|689.72|681.92|689.45|681.65|22
1656306860000|2022-06-27 05:14:20|689.62|681.82|689.73|681.93|689.76|681.96|689.48|681.68|19
1656306870000|2022-06-27 05:14:30|689.7|681.9|690.01|682.21|690.22|682.42|689.46|681.66|22
1656306880000|2022-06-27 05:14:40|690|682.2|690.18|682.38|690.33|682.53|689.76|681.96|18
1656306890000|2022-06-27 05:14:50|690.25|682.45|689.75|681.95|690.25|682.45|689.75|681.95|9
1656306900000|2022-06-27 05:15:00|689.77|681.97|689.67|681.87|689.79|681.99|689.67|681.87|20
1656306910000|2022-06-27 05:15:10|689.66|681.86|689.69|681.89|689.69|681.89|689.66|681.86|6
1656306920000|2022-06-27 05:15:20|689.68|681.88|689.51|681.71|689.69|681.89|689.51|681.71|9
1656306930000|2022-06-27 05:15:30|689.42|681.62|688.78|680.98|689.44|681.64|688.78|680.98|13
1656306940000|2022-06-27 05:15:40|688.66|680.86|688.83|681.03|689.25|681.45|688.66|680.86|26
1656306950000|2022-06-27 05:15:50|688.82|681.02|688.39|680.59|688.83|681.03|688.39|680.59|15
1656306960000|2022-06-27 05:16:00|688.4|680.6|688.36|680.56|688.4|680.6|688.23|680.43|22
1656306970000|2022-06-27 05:16:10|688.35|680.55|688.33|680.53|688.51|680.71|688.32|680.52|21
1656306980000|2022-06-27 05:16:20|688.34|680.54|687.82|680.02|688.5|680.7|687.78|679.98|25
1656306990000|2022-06-27 05:16:30|688|680.2|687.79|679.99|688|680.2|687.71|679.91|29
1656307000000|2022-06-27 05:16:40|687.72|679.92|688.13|680.33|688.26|680.46|687.72|679.92|27
1656307010000|2022-06-27 05:16:50|688.11|680.31|688.31|680.51|688.32|680.52|687.78|679.98|23
1656307020000|2022-06-27 05:17:00|687.88|680.08|688.25|680.45|688.42|680.62|687.69|679.89|27
1656307030000|2022-06-27 05:17:10|688.23|680.43|687.34|679.54|688.23|680.43|687.31|679.51|37
1656307040000|2022-06-27 05:17:20|687.32|679.52|685.95|678.15|687.44|679.64|685.9|678.1|29
1656307050000|2022-06-27 05:17:30|686.05|678.25|686.39|678.59|686.46|678.66|685.95|678.15|33
1656307060000|2022-06-27 05:17:40|686.42|678.62|686.44|678.64|686.49|678.69|686.22|678.42|26
1656307070000|2022-06-27 05:17:50|686.43|678.63|686.26|678.46|686.43|678.63|686.19|678.39|23
1656307080000|2022-06-27 05:18:00|686.14|678.34|686.35|678.55|686.41|678.61|685.74|677.94|32
1656307090000|2022-06-27 05:18:10|686.33|678.53|686.31|678.51|686.41|678.61|686.28|678.48|16
1656307100000|2022-06-27 05:18:20|686.32|678.52|686.57|678.77|686.72|678.92|686.32|678.52|28
1656307110000|2022-06-27 05:18:30|686.56|678.76|686.5|678.7|686.56|678.76|686.4|678.6|18
1656307120000|2022-06-27 05:18:40|686.39|678.59|686.2|678.4|686.5|678.7|686.2|678.4|22
1656307130000|2022-06-27 05:18:50|686.23|678.43|686.1|678.3|686.28|678.48|686|678.2|27
1656307140000|2022-06-27 05:19:00|686.09|678.29|685.89|678.09|686.09|678.29|685.8|678|21
1656307150000|2022-06-27 05:19:10|685.88|678.08|686.24|678.44|686.24|678.44|685.81|678.01|24
1656307160000|2022-06-27 05:19:20|686.25|678.45|686.25|678.45|686.3|678.5|686.17|678.37|16
1656307170000|2022-06-27 05:19:30|686.24|678.44|686.27|678.47|686.31|678.51|686.15|678.35|20
1656307180000|2022-06-27 05:19:40|686.3|678.5|686.22|678.42|686.31|678.51|686.18|678.38|14
1656307190000|2022-06-27 05:19:50|686.24|678.44|686.19|678.39|686.33|678.53|686.12|678.32|17
1656307200000|2022-06-27 05:20:00|686.18|678.38|685.77|677.97|686.2|678.4|685.77|677.97|28
1656307210000|2022-06-27 05:20:10|685.8|678|685.31|677.51|685.8|678|685.31|677.51|20
1656307220000|2022-06-27 05:20:20|685.3|677.5|685.59|677.79|685.88|678.08|685.27|677.47|30
1656307230000|2022-06-27 05:20:30|685.6|677.8|685.65|677.85|685.73|677.93|685.45|677.65|20
1656307240000|2022-06-27 05:20:40|685.45|677.65|685.77|677.97|686.02|678.22|685.45|677.65|20
1656307250000|2022-06-27 05:20:50|685.68|677.88|685.65|677.85|685.86|678.06|685.57|677.77|26
1656307260000|2022-06-27 05:21:00|685.62|677.82|686.3|678.5|686.35|678.55|685.6|677.8|18
1656307270000|2022-06-27 05:21:10|685.85|678.05|685.64|677.84|686.23|678.43|685.63|677.83|26
1656307280000|2022-06-27 05:21:20|685.65|677.85|685.66|677.86|685.74|677.94|685.53|677.73|15
1656307290000|2022-06-27 05:21:30|685.6|677.8|685.59|677.79|685.7|677.9|685.52|677.72|15
1656307300000|2022-06-27 05:21:40|685.69|677.89|685.16|677.36|685.69|677.89|685.16|677.36|28
1656307310000|2022-06-27 05:21:50|685.23|677.43|684.88|677.08|685.26|677.46|684.81|677.01|23
1656307320000|2022-06-27 05:22:00|684.86|677.06|685.45|677.65|685.45|677.65|684.86|677.06|27
1656307330000|2022-06-27 05:22:10|685.44|677.64|685.3|677.5|685.44|677.64|685.22|677.42|25
1656307340000|2022-06-27 05:22:20|685.29|677.49|685.43|677.63|685.48|677.68|685.27|677.47|20
1656307350000|2022-06-27 05:22:30|685.48|677.68|685.38|677.58|685.84|678.04|685.38|677.58|24
1656307360000|2022-06-27 05:22:40|685.37|677.57|685.82|678.02|685.9|678.1|685.37|677.57|25
1656307370000|2022-06-27 05:22:50|685.83|678.03|686.02|678.22|686.16|678.36|685.55|677.75|16
1656307380000|2022-06-27 05:23:00|686|678.2|685.82|678.02|686.08|678.28|685.82|678.02|17
1656307390000|2022-06-27 05:23:10|685.81|678.01|685.71|677.91|686.02|678.22|685.71|677.91|26
1656307400000|2022-06-27 05:23:20|685.7|677.9|685.77|677.97|685.79|677.99|685.65|677.85|19
1656307410000|2022-06-27 05:23:30|685.74|677.94|685.51|677.71|685.94|678.14|685.5|677.7|24
1656307420000|2022-06-27 05:23:40|685.5|677.7|685.45|677.65|685.86|678.06|685.43|677.63|26
1656307430000|2022-06-27 05:23:50|685.4|677.6|685.52|677.72|685.67|677.87|685.34|677.54|25
1656307440000|2022-06-27 05:24:00|685.55|677.75|685.72|677.92|685.98|678.18|685.54|677.74|25
1656307450000|2022-06-27 05:24:10|685.8|678|685.83|678.03|685.83|678.03|685.58|677.78|21
1656307460000|2022-06-27 05:24:20|685.78|677.98|685.78|677.98|685.85|678.05|685.76|677.96|22
1656307470000|2022-06-27 05:24:30|685.77|677.97|685.49|677.69|685.83|678.03|685.49|677.69|18
1656307480000|2022-06-27 05:24:40|685.36|677.56|684.69|676.89|685.66|677.86|684.69|676.89|26
1656307490000|2022-06-27 05:24:50|684.71|676.91|684.84|677.04|685.23|677.43|684.71|676.91|24
1656307500000|2022-06-27 05:25:00|685.11|677.31|685.43|677.63|685.43|677.63|684.94|677.14|25
1656307510000|2022-06-27 05:25:10|685.37|677.57|685.29|677.49|685.84|678.04|685.29|677.49|26
1656307520000|2022-06-27 05:25:20|685.26|677.46|685.43|677.63|685.44|677.64|685.26|677.46|21
1656307530000|2022-06-27 05:25:30|685.42|677.62|685.35|677.55|685.42|677.62|685.17|677.37|23
1656307540000|2022-06-27 05:25:40|685.39|677.59|685.26|677.46|685.41|677.61|685.16|677.36|20
1656307550000|2022-06-27 05:25:50|685.27|677.47|684.95|677.15|685.28|677.48|684.95|677.15|31
1656307560000|2022-06-27 05:26:00|684.93|677.13|684.93|677.13|685.18|677.38|684.9|677.1|20
1656307570000|2022-06-27 05:26:10|684.92|677.12|684.67|676.87|685.29|677.49|684.66|676.86|25
1656307580000|2022-06-27 05:26:20|684.66|676.86|684.38|676.58|684.9|677.1|684.38|676.58|17
1656307590000|2022-06-27 05:26:30|684.51|676.71|684.53|676.73|684.56|676.76|684.39|676.59|23
1656307600000|2022-06-27 05:26:40|684.51|676.71|684.28|676.48|684.53|676.73|684.28|676.48|18
1656307610000|2022-06-27 05:26:50|684.27|676.47|683.53|675.73|684.35|676.55|683.53|675.73|25
1656307620000|2022-06-27 05:27:00|683.41|675.61|682.68|674.88|683.41|675.61|682.63|674.83|29
1656307630000|2022-06-27 05:27:10|682.67|674.87|682.74|674.94|682.84|675.04|682.47|674.67|26
1656307640000|2022-06-27 05:27:20|682.72|674.92|682.62|674.82|682.76|674.96|682.54|674.74|19
1656307650000|2022-06-27 05:27:30|682.54|674.74|682.46|674.66|682.58|674.78|682.46|674.66|15
1656307660000|2022-06-27 05:27:40|682.48|674.68|682.45|674.65|682.52|674.72|682.21|674.41|26
1656307670000|2022-06-27 05:27:50|682.44|674.64|683.32|675.52|683.32|675.52|682.44|674.64|30
1656307680000|2022-06-27 05:28:00|683.29|675.49|683.1|675.3|683.31|675.51|682.98|675.18|27
1656307690000|2022-06-27 05:28:10|683.09|675.29|682.87|675.07|683.09|675.29|682.66|674.86|29
1656307700000|2022-06-27 05:28:20|682.86|675.06|682.49|674.69|682.86|675.06|682.36|674.56|25
1656307710000|2022-06-27 05:28:30|682.48|674.68|682.59|674.79|682.66|674.86|682.45|674.65|27
1656307720000|2022-06-27 05:28:40|682.58|674.78|683.05|675.25|683.25|675.45|682.49|674.69|28
1656307730000|2022-06-27 05:28:50|683.03|675.23|682.81|675.01|683.32|675.52|682.79|674.99|24
1656307740000|2022-06-27 05:29:00|683.16|675.36|682.7|674.9|683.2|675.4|682.54|674.74|28
1656307750000|2022-06-27 05:29:10|682.69|674.89|682.56|674.76|682.76|674.96|682.5|674.7|25
1656307760000|2022-06-27 05:29:20|682.49|674.69|683.06|675.26|683.17|675.37|682.46|674.66|25
1656307770000|2022-06-27 05:29:30|683.05|675.25|682.82|675.02|683.1|675.3|682.82|675.02|25
1656307780000|2022-06-27 05:29:40|682.85|675.05|682.98|675.18|683.01|675.21|682.85|675.05|21
1656307790000|2022-06-27 05:29:50|683|675.2|683.09|675.29|683.09|675.29|682.96|675.16|20
1656307800000|2022-06-27 05:30:00|683.07|675.27|682.53|674.73|683.19|675.39|682.4|674.6|31
1656307810000|2022-06-27 05:30:10|682.52|674.72|682.6|674.8|682.6|674.8|682.43|674.63|22
1656307820000|2022-06-27 05:30:20|683|675.2|682.99|675.19|683.01|675.21|682.83|675.03|22
1656307830000|2022-06-27 05:30:30|682.94|675.14|682.69|674.89|682.96|675.16|682.63|674.83|26
1656307840000|2022-06-27 05:30:40|682.72|674.92|683.37|675.57|683.37|675.57|682.72|674.92|24
1656307850000|2022-06-27 05:30:50|683.35|675.55|683.31|675.51|683.37|675.57|683.28|675.48|14
1656307860000|2022-06-27 05:31:00|683.28|675.48|683.25|675.45|683.28|675.48|683.25|675.45|5
1656307870000|2022-06-27 05:31:10|683.26|675.46|683.08|675.28|683.26|675.46|683.08|675.28|5
1656307880000|2022-06-27 05:31:20|683.03|675.23|683.04|675.24|683.09|675.29|683.01|675.21|7
1656307890000|2022-06-27 05:31:30|683.09|675.29|683.35|675.55|683.4|675.6|683.02|675.22|11
1656307900000|2022-06-27 05:31:40|683.37|675.57|683.38|675.58|683.39|675.59|683.34|675.54|8
1656307910000|2022-06-27 05:31:50|683.37|675.57|683.25|675.45|683.38|675.58|683.19|675.39|7
1656307920000|2022-06-27 05:32:00|683.23|675.43|683.31|675.51|683.31|675.51|683.16|675.36|12
1656307930000|2022-06-27 05:32:10|683.27|675.47|683.31|675.51|683.31|675.51|683.27|675.47|8
1656307940000|2022-06-27 05:32:20|683.27|675.47|683.28|675.48|683.28|675.48|683.27|675.47|2
1656307950000|2022-06-27 05:32:30|683.25|675.45|683.23|675.43|683.25|675.45|682.97|675.17|6
1656307960000|2022-06-27 05:32:40|683.22|675.42|683.02|675.22|683.24|675.44|683.02|675.22|8
1656307970000|2022-06-27 05:32:50|683.06|675.26|683.16|675.36|683.16|675.36|683.05|675.25|4
1656307980000|2022-06-27 05:33:00|683.17|675.37|683.38|675.58|683.38|675.58|683.16|675.36|14
1656307990000|2022-06-27 05:33:10|683.39|675.59|683.38|675.58|683.43|675.63|683.38|675.58|6
1656308000000|2022-06-27 05:33:20|683.4|675.6|683.42|675.62|683.42|675.62|683.34|675.54|4
1656308010000|2022-06-27 05:33:30|683.4|675.6|684.08|676.28|684.17|676.37|683.4|675.6|14
1656308020000|2022-06-27 05:33:40|684.04|676.24|683.62|675.82|684.21|676.41|683.5|675.7|27
1656308030000|2022-06-27 05:33:50|683.61|675.81|684.05|676.25|684.17|676.37|683.53|675.73|23
1656308040000|2022-06-27 05:34:00|684.1|676.3|683.77|675.97|684.23|676.43|683.77|675.97|20
1656308050000|2022-06-27 05:34:10|683.71|675.91|684.09|676.29|684.16|676.36|683.71|675.91|22
1656308060000|2022-06-27 05:34:20|684.06|676.26|683.87|676.07|684.12|676.32|683.83|676.03|20
1656308070000|2022-06-27 05:34:30|683.86|676.06|684.31|676.51|684.41|676.61|683.81|676.01|16
1656308080000|2022-06-27 05:34:40|684.29|676.49|684.24|676.44|684.29|676.49|684.16|676.36|13
1656308090000|2022-06-27 05:34:50|684.15|676.35|684.38|676.58|684.38|676.58|684.15|676.35|19
1656308100000|2022-06-27 05:35:00|684.37|676.57|684.54|676.74|684.54|676.74|684.24|676.44|21
1656308110000|2022-06-27 05:35:10|684.63|676.83|684.36|676.56|685.05|677.25|684.34|676.54|28
1656308120000|2022-06-27 05:35:20|684.3|676.5|684.52|676.72|685.08|677.28|684.3|676.5|21
1656308130000|2022-06-27 05:35:30|684.53|676.73|684.33|676.53|684.59|676.79|684.32|676.52|20
1656308140000|2022-06-27 05:35:40|684.35|676.55|684.4|676.6|684.45|676.65|684.3|676.5|13
1656308150000|2022-06-27 05:35:50|684.32|676.52|684.44|676.64|684.46|676.66|684.32|676.52|24
1656308160000|2022-06-27 05:36:00|684.45|676.65|684.36|676.56|684.45|676.65|684.26|676.46|18
1656308170000|2022-06-27 05:36:10|684.34|676.54|684.28|676.48|684.37|676.57|684.23|676.43|20
1656308180000|2022-06-27 05:36:20|684.29|676.49|684.38|676.58|684.41|676.61|684.23|676.43|22
1656308190000|2022-06-27 05:36:30|684.28|676.48|684.29|676.49|684.39|676.59|684.26|676.46|20
1656308200000|2022-06-27 05:36:40|684.28|676.48|684.22|676.42|684.34|676.54|684.22|676.42|19
1656308210000|2022-06-27 05:36:50|684.23|676.43|684.25|676.45|684.32|676.52|684.21|676.41|17
1656308220000|2022-06-27 05:37:00|684.22|676.42|684.97|677.17|685|677.2|684.22|676.42|24
1656308230000|2022-06-27 05:37:10|684.95|677.15|685.12|677.32|685.19|677.39|684.64|676.84|22
1656308240000|2022-06-27 05:37:20|685.09|677.29|685.22|677.42|685.41|677.61|685.09|677.29|20
1656308250000|2022-06-27 05:37:30|685.13|677.33|685.24|677.44|685.3|677.5|685.1|677.3|19
1656308260000|2022-06-27 05:37:40|685.23|677.43|685.3|677.5|685.32|677.52|685.16|677.36|12
1656308280000|2022-06-27 05:38:00|685.24|677.44|685.24|677.44|685.24|677.44|685.24|677.44|1
1656308290000|2022-06-27 05:38:10|685.2|677.4|685.13|677.33|685.2|677.4|685.13|677.33|2
1656308300000|2022-06-27 05:38:20|685.15|677.35|685.21|677.41|685.26|677.46|685.15|677.35|12
1656308310000|2022-06-27 05:38:30|685.23|677.43|685.24|677.44|685.26|677.46|685.23|677.43|6
1656308320000|2022-06-27 05:38:40|685.22|677.42|685.24|677.44|685.25|677.45|685.22|677.42|6
1656308330000|2022-06-27 05:38:50|685.22|677.42|685.17|677.37|685.22|677.42|685.16|677.36|8
1656308340000|2022-06-27 05:39:00|685.22|677.42|685.15|677.35|685.26|677.46|685.03|677.23|11
1656308350000|2022-06-27 05:39:10|685.04|677.24|685.03|677.23|685.15|677.35|685.02|677.22|15
1656308360000|2022-06-27 05:39:20|684.99|677.19|684.99|677.19|685.02|677.22|684.95|677.15|9
1656308370000|2022-06-27 05:39:30|685.04|677.24|685.12|677.32|685.2|677.4|685.04|677.24|10
1656308380000|2022-06-27 05:39:40|685.11|677.31|685.13|677.33|685.14|677.34|685.11|677.31|6
1656308390000|2022-06-27 05:39:50|685.12|677.32|685.11|677.31|685.13|677.33|685.11|677.31|9
1656308400000|2022-06-27 05:40:00|685.13|677.33|685.35|677.55|685.4|677.6|685.13|677.33|22
1656308410000|2022-06-27 05:40:10|685.43|677.63|685.45|677.65|685.48|677.68|685.38|677.58|13
1656308420000|2022-06-27 05:40:20|685.43|677.63|685.45|677.65|685.59|677.79|685.43|677.63|6
1656308430000|2022-06-27 05:40:30|685.43|677.63|685.43|677.63|685.45|677.65|685.43|677.63|5
1656308440000|2022-06-27 05:40:40|685.45|677.65|685.45|677.65|685.45|677.65|685.43|677.63|3
1656308450000|2022-06-27 05:40:50|685.48|677.68|685.45|677.65|685.48|677.68|685.45|677.65|3
1656308460000|2022-06-27 05:41:00|685.41|677.61|685.48|677.68|685.51|677.71|685.35|677.55|7
1656308470000|2022-06-27 05:41:10|685.5|677.7|685.48|677.68|685.51|677.71|685.46|677.66|11
1656308480000|2022-06-27 05:41:20|685.49|677.69|685.96|678.16|686.03|678.23|685.49|677.69|16
1656308490000|2022-06-27 05:41:30|685.92|678.12|685.94|678.14|686.18|678.38|685.71|677.91|21
1656308500000|2022-06-27 05:41:40|686.04|678.24|686.48|678.68|686.55|678.75|686.04|678.24|27
1656308510000|2022-06-27 05:41:50|686.56|678.76|686.32|678.52|686.6|678.8|686.32|678.52|22
1656308520000|2022-06-27 05:42:00|686.37|678.57|686.35|678.55|686.41|678.61|686.31|678.51|23
1656308530000|2022-06-27 05:42:10|686.36|678.56|686.41|678.61|686.55|678.75|686.35|678.55|19
1656308540000|2022-06-27 05:42:20|686.45|678.65|686.34|678.54|686.45|678.65|686.12|678.32|21
1656308550000|2022-06-27 05:42:30|686.43|678.63|686.3|678.5|686.43|678.63|686.26|678.46|18
1656308560000|2022-06-27 05:42:40|686.28|678.48|686.25|678.45|686.33|678.53|686.19|678.39|19
1656308570000|2022-06-27 05:42:50|686.24|678.44|685.47|677.67|686.34|678.54|685.47|677.67|26
1656308580000|2022-06-27 05:43:00|685.46|677.66|685.39|677.59|685.5|677.7|685.29|677.49|20
1656308590000|2022-06-27 05:43:10|685.4|677.6|686.15|678.35|686.17|678.37|685.39|677.59|21
1656308600000|2022-06-27 05:43:20|686.03|678.23|685.96|678.16|686.05|678.25|685.78|677.98|25
1656308610000|2022-06-27 05:43:30|685.97|678.17|686.15|678.35|686.15|678.35|685.91|678.11|23
1656308620000|2022-06-27 05:43:40|686.14|678.34|686.17|678.37|686.17|678.37|685.91|678.11|20
1656308630000|2022-06-27 05:43:50|686.11|678.31|685.92|678.12|686.11|678.31|685.85|678.05|23
1656308640000|2022-06-27 05:44:00|685.79|677.99|685.44|677.64|685.79|677.99|685.32|677.52|23
1656308650000|2022-06-27 05:44:10|685.41|677.61|685.88|678.08|685.96|678.16|685.35|677.55|20
1656308660000|2022-06-27 05:44:20|685.89|678.09|685.26|677.46|685.9|678.1|685.26|677.46|21
1656308670000|2022-06-27 05:44:30|685.34|677.54|685.24|677.44|685.42|677.62|685.23|677.43|21
1656308680000|2022-06-27 05:44:40|685.25|677.45|686.01|678.21|686.07|678.27|685.25|677.45|20
1656308690000|2022-06-27 05:44:50|685.85|678.05|685.4|677.6|685.85|678.05|685.24|677.44|24
1656308700000|2022-06-27 05:45:00|685.39|677.59|685.3|677.5|685.39|677.59|685.19|677.39|18
1656308710000|2022-06-27 05:45:10|685.23|677.43|685.35|677.55|685.37|677.57|685.16|677.36|18
1656308720000|2022-06-27 05:45:20|685.36|677.56|685.52|677.72|685.72|677.92|685.27|677.47|24
1656308730000|2022-06-27 05:45:30|685.61|677.81|685.8|678|685.84|678.04|685.5|677.7|23
1656308740000|2022-06-27 05:45:40|685.69|677.89|685.83|678.03|685.9|678.1|685.62|677.82|15
1656308750000|2022-06-27 05:45:50|685.72|677.92|685.75|677.95|685.79|677.99|685.58|677.78|19
1656308760000|2022-06-27 05:46:00|685.89|678.09|686.64|678.84|686.72|678.92|685.73|677.93|30
1656308770000|2022-06-27 05:46:10|686.68|678.88|686.38|678.58|686.8|679|686.33|678.53|21
1656308780000|2022-06-27 05:46:20|686.37|678.57|686.32|678.52|686.41|678.61|686.3|678.5|20
1656308790000|2022-06-27 05:46:30|686.31|678.51|686.31|678.51|686.42|678.62|686.3|678.5|24
1656308800000|2022-06-27 05:46:40|686.34|678.54|686.39|678.59|686.42|678.62|686.31|678.51|18
1656308810000|2022-06-27 05:46:50|686.38|678.58|686.48|678.68|686.51|678.71|686.35|678.55|23
1656308820000|2022-06-27 05:47:00|686.51|678.71|686.31|678.51|686.91|679.11|686.3|678.5|25
1656308830000|2022-06-27 05:47:10|686.32|678.52|686.17|678.37|686.32|678.52|686.17|678.37|20
1656308840000|2022-06-27 05:47:20|686.16|678.36|686.18|678.38|686.27|678.47|686.14|678.34|17
1656308850000|2022-06-27 05:47:30|686.23|678.43|686.07|678.27|686.27|678.47|685.76|677.96|23
1656308860000|2022-06-27 05:47:40|686.23|678.43|685.84|678.04|686.23|678.43|685.82|678.02|21
1656308870000|2022-06-27 05:47:50|685.82|678.02|686.21|678.41|686.3|678.5|685.71|677.91|22
1656308880000|2022-06-27 05:48:00|686.22|678.42|686.2|678.4|686.27|678.47|686.17|678.37|16
1656308890000|2022-06-27 05:48:10|686.19|678.39|686.31|678.51|686.42|678.62|686.14|678.34|25
1656308900000|2022-06-27 05:48:20|686.22|678.42|686.31|678.51|686.38|678.58|686.22|678.42|21
1656308910000|2022-06-27 05:48:30|686.32|678.52|686.35|678.55|686.38|678.58|686.1|678.3|24
1656308920000|2022-06-27 05:48:40|686.34|678.54|686.34|678.54|686.38|678.58|686.23|678.43|18
1656308930000|2022-06-27 05:48:50|686.33|678.53|686.42|678.62|686.43|678.63|686.33|678.53|16
1656308940000|2022-06-27 05:49:00|686.32|678.52|686.3|678.5|686.41|678.61|686.23|678.43|17
1656308950000|2022-06-27 05:49:10|686.31|678.51|686.35|678.55|686.41|678.61|686.27|678.47|17
1656308960000|2022-06-27 05:49:20|686.41|678.61|686.39|678.59|686.43|678.63|686.28|678.48|21
1656308970000|2022-06-27 05:49:30|686.4|678.6|687.03|679.23|687.04|679.24|686.4|678.6|23
1656308980000|2022-06-27 05:49:40|686.94|679.14|687.29|679.49|687.29|679.49|686.94|679.14|27
1656308990000|2022-06-27 05:49:50|687.28|679.48|687.28|679.48|687.29|679.49|687.15|679.35|21
1656309000000|2022-06-27 05:50:00|687.3|679.5|687.15|679.35|687.31|679.51|687.08|679.28|23
1656309010000|2022-06-27 05:50:10|687.11|679.31|687.12|679.32|687.15|679.35|686.93|679.13|20
1656309020000|2022-06-27 05:50:20|687.15|679.35|687.09|679.29|687.2|679.4|687.02|679.22|17
1656309030000|2022-06-27 05:50:30|687.02|679.22|687.03|679.23|687.09|679.29|687.01|679.21|10
1656309040000|2022-06-27 05:50:40|687.05|679.25|686.48|678.68|687.13|679.33|686.44|678.64|12
1656309050000|2022-06-27 05:50:50|686.47|678.67|685.4|677.6|686.47|678.67|685.4|677.6|17
1656309060000|2022-06-27 05:51:00|685.47|677.67|685.43|677.63|685.47|677.67|685.41|677.61|5
1656309070000|2022-06-27 05:51:10|685.41|677.61|685.43|677.63|685.45|677.65|685.41|677.61|4
1656309080000|2022-06-27 05:51:20|685.42|677.62|685.29|677.49|685.42|677.62|685.15|677.35|15
1656309090000|2022-06-27 05:51:30|685.18|677.38|685.28|677.48|685.28|677.48|685.17|677.37|6
1656309100000|2022-06-27 05:51:40|685.29|677.49|685.3|677.5|685.3|677.5|685.23|677.43|7
1656309110000|2022-06-27 05:51:50|685.25|677.45|685.3|677.5|685.3|677.5|685.25|677.45|2
1656309120000|2022-06-27 05:52:00|685.36|677.56|685.32|677.52|685.36|677.56|685.07|677.27|12
1656309130000|2022-06-27 05:52:10|685.38|677.58|685.26|677.46|685.38|677.58|685.23|677.43|9
1656309140000|2022-06-27 05:52:20|685.24|677.44|685.44|677.64|685.48|677.68|685.24|677.44|18
1656309150000|2022-06-27 05:52:30|685.41|677.61|686.25|678.45|686.26|678.46|685.41|677.61|22
1656309160000|2022-06-27 05:52:40|686.26|678.46|686.13|678.33|686.29|678.49|686.08|678.28|12
1656309170000|2022-06-27 05:52:50|686.11|678.31|686.09|678.29|686.13|678.33|686.06|678.26|9
1656309180000|2022-06-27 05:53:00|686.1|678.3|685.68|677.88|686.1|678.3|685.68|677.88|11
1656309190000|2022-06-27 05:53:10|685.75|677.95|685.74|677.94|685.75|677.95|685.74|677.94|2
1656309200000|2022-06-27 05:53:20|685.7|677.9|685.42|677.62|685.7|677.9|685.41|677.61|7
1656309210000|2022-06-27 05:53:30|685.43|677.63|685.52|677.72|685.53|677.73|685.43|677.63|11
1656309220000|2022-06-27 05:53:40|685.51|677.71|685.53|677.73|685.53|677.73|685.5|677.7|5
1656309230000|2022-06-27 05:53:50|685.54|677.74|685.46|677.66|685.54|677.74|685.46|677.66|4
1656309240000|2022-06-27 05:54:00|685.41|677.61|685.39|677.59|685.45|677.65|685.36|677.56|8
1656309250000|2022-06-27 05:54:10|685.4|677.6|685.38|677.58|685.4|677.6|685.37|677.57|4
1656309260000|2022-06-27 05:54:20|685.39|677.59|685.4|677.6|685.4|677.6|685.38|677.58|6
1656309270000|2022-06-27 05:54:30|685.38|677.58|685.35|677.55|685.4|677.6|685.35|677.55|5
1656309280000|2022-06-27 05:54:40|685.4|677.6|685.41|677.61|685.42|677.62|685.4|677.6|4
1656309290000|2022-06-27 05:54:50|685.38|677.58|685.27|677.47|685.38|677.58|685.19|677.39|12
1656309300000|2022-06-27 05:55:00|685.24|677.44|684.75|676.95|685.25|677.45|684.57|676.77|27
1656309310000|2022-06-27 05:55:10|684.72|676.92|684.65|676.85|684.72|676.92|684.65|676.85|6
1656309320000|2022-06-27 05:55:20|684.67|676.87|684.44|676.64|684.73|676.93|684.44|676.64|10
1656309330000|2022-06-27 05:55:30|684.45|676.65|684.51|676.71|684.51|676.71|684.43|676.63|7
1656309340000|2022-06-27 05:55:40|684.49|676.69|684.42|676.62|684.53|676.73|684.42|676.62|16
1656309350000|2022-06-27 05:55:50|684.43|676.63|684.42|676.62|684.43|676.63|684.41|676.61|6
1656309360000|2022-06-27 05:56:00|684.43|676.63|684.5|676.7|684.5|676.7|684.42|676.62|11
1656309370000|2022-06-27 05:56:10|684.49|676.69|685.08|677.28|685.19|677.39|684.49|676.69|11
1656309380000|2022-06-27 05:56:20|685.1|677.3|685.46|677.66|685.59|677.79|685.1|677.3|18
1656309390000|2022-06-27 05:56:30|685.52|677.72|685.34|677.54|686.07|678.27|685.29|677.49|29
1656309400000|2022-06-27 05:56:40|685.35|677.55|685.26|677.46|685.35|677.55|685.26|677.46|19
1656309410000|2022-06-27 05:56:50|685.27|677.47|685.43|677.63|685.45|677.65|685.27|677.47|20
1656309420000|2022-06-27 05:57:00|685.38|677.58|685.89|678.09|686.06|678.26|685.23|677.43|22
1656309430000|2022-06-27 05:57:10|685.88|678.08|685.4|677.6|686.13|678.33|685.4|677.6|23
1656309440000|2022-06-27 05:57:20|685.44|677.64|685.38|677.58|685.61|677.81|685.31|677.51|15
1656309450000|2022-06-27 05:57:30|685.37|677.57|685.48|677.68|685.5|677.7|685.37|677.57|19
1656309460000|2022-06-27 05:57:40|685.51|677.71|685.49|677.69|685.51|677.71|685.33|677.53|17
1656309470000|2022-06-27 05:57:50|685.72|677.92|685.1|677.3|685.75|677.95|684.6|676.8|30
1656309480000|2022-06-27 05:58:00|685.11|677.31|685.16|677.36|685.4|677.6|685.04|677.24|24
1656309490000|2022-06-27 05:58:10|684.87|677.07|684.61|676.81|685.13|677.33|684.61|676.81|28
1656309500000|2022-06-27 05:58:20|684.62|676.82|684.89|677.09|685.17|677.37|684.62|676.82|26
1656309510000|2022-06-27 05:58:30|684.8|677|685.15|677.35|685.23|677.43|684.72|676.92|19
1656309520000|2022-06-27 05:58:40|685.3|677.5|685.32|677.52|685.32|677.52|685.12|677.32|18
1656309530000|2022-06-27 05:58:50|685.3|677.5|685.18|677.38|685.3|677.5|685.07|677.27|19
1656309540000|2022-06-27 05:59:00|685.16|677.36|685.27|677.47|685.29|677.49|685.08|677.28|24
1656309550000|2022-06-27 05:59:10|685.26|677.46|684.79|676.99|685.45|677.65|684.79|676.99|29
1656309560000|2022-06-27 05:59:20|684.83|677.03|685.18|677.38|685.3|677.5|684.77|676.97|27
1656309570000|2022-06-27 05:59:30|685.16|677.36|685.32|677.52|685.43|677.63|685.03|677.23|20
1656309580000|2022-06-27 05:59:40|685.31|677.51|685.28|677.48|685.45|677.65|685.22|677.42|20
1656309590000|2022-06-27 05:59:50|685.37|677.57|685.4|677.6|685.43|677.63|685.31|677.51|23
1656309600000|2022-06-27 06:00:00|685.31|677.51|685.18|677.38|685.36|677.56|685.02|677.22|29
1656309610000|2022-06-27 06:00:10|685.28|677.48|685.23|677.43|685.39|677.59|685.13|677.33|21
1656309620000|2022-06-27 06:00:20|685.21|677.41|685.43|677.63|685.48|677.68|685.19|677.39|24
1656309630000|2022-06-27 06:00:30|685.37|677.57|685.39|677.59|685.44|677.64|685.25|677.45|25
1656309640000|2022-06-27 06:00:40|685.41|677.61|685.43|677.63|685.47|677.67|685.29|677.49|23
1656309650000|2022-06-27 06:00:50|685.44|677.64|685.44|677.64|686|678.2|685.41|677.61|32
1656309660000|2022-06-27 06:01:00|685.43|677.63|685.55|677.75|685.58|677.78|685.4|677.6|21
1656309670000|2022-06-27 06:01:10|685.54|677.74|685.44|677.64|685.57|677.77|685.43|677.63|19
1656309680000|2022-06-27 06:01:20|685.43|677.63|685.39|677.59|685.59|677.79|685.35|677.55|20
1656309690000|2022-06-27 06:01:30|685.38|677.58|685.33|677.53|685.54|677.74|685.14|677.34|23
1656309700000|2022-06-27 06:01:40|685.07|677.27|685.18|677.38|685.39|677.59|684.96|677.16|22
1656309710000|2022-06-27 06:01:50|685.11|677.31|685.1|677.3|685.23|677.43|685|677.2|23
1656309720000|2022-06-27 06:02:00|685.04|677.24|684.64|676.84|685.05|677.25|684.43|676.63|27
1656309730000|2022-06-27 06:02:10|684.58|676.78|684.54|676.74|684.73|676.93|684.51|676.71|23
1656309740000|2022-06-27 06:02:20|684.52|676.72|684.65|676.85|684.66|676.86|684.47|676.67|19
1656309750000|2022-06-27 06:02:30|684.66|676.86|684.48|676.68|684.71|676.91|684.34|676.54|17
1656309760000|2022-06-27 06:02:40|684.51|676.71|684.39|676.59|684.51|676.71|684.32|676.52|23
1656309770000|2022-06-27 06:02:50|684.41|676.61|684.29|676.49|684.43|676.63|684.26|676.46|21
1656309780000|2022-06-27 06:03:00|684.3|676.5|684.33|676.53|684.43|676.63|684.26|676.46|25
1656309790000|2022-06-27 06:03:10|684.35|676.55|684.18|676.38|684.35|676.55|684.18|676.38|22
1656309800000|2022-06-27 06:03:20|684.2|676.4|684.39|676.59|684.39|676.59|684.19|676.39|24
1656309810000|2022-06-27 06:03:30|684.37|676.57|684.39|676.59|684.43|676.63|684.31|676.51|24
1656309820000|2022-06-27 06:03:40|684.38|676.58|684.34|676.54|684.38|676.58|684.21|676.41|18
1656309830000|2022-06-27 06:03:50|684.35|676.55|684.41|676.61|684.44|676.64|684.32|676.52|19
1656309840000|2022-06-27 06:04:00|684.34|676.54|684.65|676.85|684.68|676.88|684.34|676.54|24
1656309850000|2022-06-27 06:04:10|684.64|676.84|684.39|676.59|684.71|676.91|684.35|676.55|25
1656309860000|2022-06-27 06:04:20|684.43|676.63|684.39|676.59|684.45|676.65|684.36|676.56|16
1656309870000|2022-06-27 06:04:30|684.38|676.58|684.16|676.36|684.43|676.63|684.16|676.36|22
1656309880000|2022-06-27 06:04:40|684.15|676.35|684.15|676.35|684.38|676.58|684.15|676.35|25
1656309890000|2022-06-27 06:04:50|684.16|676.36|684.37|676.57|684.37|676.57|684.16|676.36|21
1656309900000|2022-06-27 06:05:00|684.39|676.59|684.1|676.3|684.39|676.59|684.04|676.24|26
1656309910000|2022-06-27 06:05:10|684.11|676.31|684.05|676.25|684.17|676.37|683.96|676.16|20
1656309920000|2022-06-27 06:05:20|684.21|676.41|684.4|676.6|684.4|676.6|684.21|676.41|21
1656309930000|2022-06-27 06:05:30|684.39|676.59|684.37|676.57|684.39|676.59|684.27|676.47|20
1656309940000|2022-06-27 06:05:40|684.36|676.56|684.57|676.77|684.57|676.77|684.31|676.51|22
1656309950000|2022-06-27 06:05:50|684.56|676.76|684.63|676.83|684.76|676.96|684.48|676.68|24
1656309960000|2022-06-27 06:06:00|684.62|676.82|684.88|677.08|685.1|677.3|684.58|676.78|27
1656309970000|2022-06-27 06:06:10|684.9|677.1|685.4|677.6|685.41|677.61|684.79|676.99|23
1656309980000|2022-06-27 06:06:20|685.39|677.59|685.11|677.31|685.39|677.59|685.03|677.23|20
1656309990000|2022-06-27 06:06:30|685.09|677.29|684.56|676.76|685.25|677.45|684.56|676.76|24
1656310000000|2022-06-27 06:06:40|684.58|676.78|683.88|676.08|684.58|676.78|683.69|675.89|24
1656310010000|2022-06-27 06:06:50|683.87|676.07|683.86|676.06|683.99|676.19|683.81|676.01|23
1656310020000|2022-06-27 06:07:00|683.77|675.97|683.31|675.51|683.93|676.13|683.31|675.51|19
1656310030000|2022-06-27 06:07:10|683.29|675.49|683.55|675.75|683.61|675.81|683.23|675.43|17
1656310040000|2022-06-27 06:07:20|683.56|675.76|683.56|675.76|683.6|675.8|683.51|675.71|15
1656310050000|2022-06-27 06:07:30|683.52|675.72|683.61|675.81|683.61|675.81|683.52|675.72|11
1656310060000|2022-06-27 06:07:40|683.63|675.83|683.58|675.78|683.7|675.9|683.56|675.76|14
1656310070000|2022-06-27 06:07:50|683.44|675.64|683.36|675.56|683.45|675.65|683.3|675.5|16
1656310080000|2022-06-27 06:08:00|683.35|675.55|683.19|675.39|683.35|675.55|682.91|675.11|27
1656310090000|2022-06-27 06:08:10|683.2|675.4|683.68|675.88|683.7|675.9|683.02|675.22|29
1656310100000|2022-06-27 06:08:20|683.67|675.87|683.6|675.8|683.67|675.87|683.57|675.77|22
1656310110000|2022-06-27 06:08:30|683.61|675.81|683.54|675.74|683.62|675.82|683.53|675.73|22
1656310120000|2022-06-27 06:08:40|683.52|675.72|683.32|675.52|683.62|675.82|682.79|674.99|26
1656310130000|2022-06-27 06:08:50|683.28|675.48|683.37|675.57|683.37|675.57|682.97|675.17|23
1656310140000|2022-06-27 06:09:00|683.31|675.51|683.33|675.53|683.35|675.55|683.12|675.32|27
1656310150000|2022-06-27 06:09:10|683.31|675.51|683.86|676.06|683.86|676.06|683.27|675.47|25
1656310160000|2022-06-27 06:09:20|683.65|675.85|683.26|675.46|683.65|675.85|682.94|675.14|25
1656310170000|2022-06-27 06:09:30|683.25|675.45|683.21|675.41|683.38|675.58|683.13|675.33|24
1656310180000|2022-06-27 06:09:40|683.23|675.43|683.27|675.47|683.32|675.52|683.2|675.4|18
1656310190000|2022-06-27 06:09:50|683.26|675.46|682.96|675.16|683.29|675.49|682.96|675.16|24
1656310200000|2022-06-27 06:10:00|682.95|675.15|682.98|675.18|683.2|675.4|682.91|675.11|24
1656310210000|2022-06-27 06:10:10|682.97|675.17|683|675.2|683.12|675.32|682.8|675|24
1656310220000|2022-06-27 06:10:20|682.98|675.18|683.35|675.55|683.39|675.59|682.87|675.07|23
1656310230000|2022-06-27 06:10:30|683.37|675.57|683.3|675.5|683.53|675.73|683.25|675.45|23
1656310240000|2022-06-27 06:10:40|683.35|675.55|683.27|675.47|683.37|675.57|683.21|675.41|19
1656310250000|2022-06-27 06:10:50|683.26|675.46|683.25|675.45|683.31|675.51|683.19|675.39|16
1656310260000|2022-06-27 06:11:00|683.26|675.46|683.41|675.61|683.42|675.62|683.24|675.44|23
1656310270000|2022-06-27 06:11:10|683.42|675.62|683.71|675.91|683.71|675.91|683.37|675.57|23
1656310280000|2022-06-27 06:11:20|683.68|675.88|683.75|675.95|683.8|676|683.52|675.72|27
1656310290000|2022-06-27 06:11:30|683.76|675.96|683.74|675.94|683.79|675.99|683.74|675.94|19
1656310300000|2022-06-27 06:11:40|683.73|675.93|683.71|675.91|683.79|675.99|683.67|675.87|24
1656310310000|2022-06-27 06:11:50|683.7|675.9|683.59|675.79|683.73|675.93|683.55|675.75|20
1656310320000|2022-06-27 06:12:00|683.61|675.81|683.68|675.88|683.68|675.88|683.59|675.79|16
1656310330000|2022-06-27 06:12:10|683.67|675.87|683.67|675.87|683.72|675.92|683.65|675.85|26
1656310340000|2022-06-27 06:12:20|683.69|675.89|683.73|675.93|683.8|676|683.69|675.89|24
1656310350000|2022-06-27 06:12:30|683.74|675.94|683.67|675.87|683.8|676|683.49|675.69|24
1656310360000|2022-06-27 06:12:40|683.66|675.86|683.69|675.89|683.76|675.96|683.66|675.86|22
1656310370000|2022-06-27 06:12:50|683.7|675.9|683.66|675.86|683.75|675.95|683.65|675.85|22
1656310380000|2022-06-27 06:13:00|683.61|675.81|684.01|676.21|684.06|676.26|683.6|675.8|26
1656310390000|2022-06-27 06:13:10|684.02|676.22|684.13|676.33|684.56|676.76|684.02|676.22|22
1656310400000|2022-06-27 06:13:20|684.1|676.3|684.36|676.56|684.47|676.67|684.1|676.3|22
1656310410000|2022-06-27 06:13:30|684.26|676.46|684.41|676.61|684.41|676.61|684.16|676.36|18
1656310420000|2022-06-27 06:13:40|684.4|676.6|684.46|676.66|684.49|676.69|684.31|676.51|15
1656310430000|2022-06-27 06:13:50|684.44|676.64|684.65|676.85|684.99|677.19|684.33|676.53|27
1656310440000|2022-06-27 06:14:00|684.75|676.95|684.51|676.71|684.77|676.97|684.51|676.71|19
1656310450000|2022-06-27 06:14:10|684.53|676.73|684.46|676.66|684.53|676.73|684.41|676.61|12
1656310460000|2022-06-27 06:14:20|684.47|676.67|684.59|676.79|684.63|676.83|684.47|676.67|19
1656310470000|2022-06-27 06:14:30|684.6|676.8|683.95|676.15|684.6|676.8|683.85|676.05|24
1656310480000|2022-06-27 06:14:40|683.94|676.14|683.83|676.03|684.01|676.21|683.8|676|21
1656310490000|2022-06-27 06:14:50|683.8|676|684.35|676.55|684.35|676.55|683.8|676|22
1656310500000|2022-06-27 06:15:00|684.33|676.53|683.98|676.18|684.36|676.56|683.86|676.06|23
1656310510000|2022-06-27 06:15:10|684|676.2|684.35|676.55|684.5|676.7|683.93|676.13|26
1656310520000|2022-06-27 06:15:20|684.25|676.45|684.35|676.55|684.36|676.56|684.18|676.38|21
1656310530000|2022-06-27 06:15:30|684.34|676.54|683.97|676.17|684.39|676.59|683.93|676.13|21
1656310540000|2022-06-27 06:15:40|683.81|676.01|684.41|676.61|684.42|676.62|683.81|676.01|27
1656310550000|2022-06-27 06:15:50|684.31|676.51|684.17|676.37|684.34|676.54|683.99|676.19|19
1656310560000|2022-06-27 06:16:00|684.18|676.38|684.27|676.47|684.3|676.5|684.12|676.32|17
1656310570000|2022-06-27 06:16:10|684.16|676.36|684.48|676.68|684.48|676.68|684.16|676.36|20
1656310580000|2022-06-27 06:16:20|684.42|676.62|684.83|677.03|684.83|677.03|684.22|676.42|22
1656310590000|2022-06-27 06:16:30|684.84|677.04|684.63|676.83|684.84|677.04|684.43|676.63|20
1656310600000|2022-06-27 06:16:40|684.56|676.76|685.19|677.39|685.35|677.55|684.46|676.66|24
1656310610000|2022-06-27 06:16:50|685.2|677.4|685.25|677.45|685.28|677.48|685.13|677.33|26
1656310620000|2022-06-27 06:17:00|685.1|677.3|685.29|677.49|685.41|677.61|685.09|677.29|18
1656310630000|2022-06-27 06:17:10|685.3|677.5|685.37|677.57|685.65|677.85|685.3|677.5|20
1656310640000|2022-06-27 06:17:20|685.35|677.55|685.75|677.95|685.75|677.95|685.35|677.55|22
1656310650000|2022-06-27 06:17:30|685.74|677.94|685.47|677.67|685.75|677.95|685.47|677.67|21
1656310660000|2022-06-27 06:17:40|685.5|677.7|685.52|677.72|685.62|677.82|685.46|677.66|20
1656310670000|2022-06-27 06:17:50|685.59|677.79|685.66|677.86|685.67|677.87|685.42|677.62|24
1656310680000|2022-06-27 06:18:00|685.67|677.87|685.57|677.77|685.67|677.87|685.51|677.71|19
1656310690000|2022-06-27 06:18:10|685.59|677.79|685.54|677.74|685.72|677.92|685.49|677.69|17
1656310700000|2022-06-27 06:18:20|685.56|677.76|685.32|677.52|685.71|677.91|685.32|677.52|21
1656310710000|2022-06-27 06:18:30|685.3|677.5|685.26|677.46|685.42|677.62|685.23|677.43|19
1656310720000|2022-06-27 06:18:40|685.25|677.45|685.41|677.61|685.58|677.78|685.22|677.42|19
1656310730000|2022-06-27 06:18:50|685.37|677.57|685.42|677.62|685.42|677.62|685.15|677.35|23
1656310740000|2022-06-27 06:19:00|685.43|677.63|685.23|677.43|685.44|677.64|685.04|677.24|18
1656310750000|2022-06-27 06:19:10|685.24|677.44|685.27|677.47|685.33|677.53|685.16|677.36|17
1656310760000|2022-06-27 06:19:20|685.18|677.38|685.2|677.4|685.35|677.55|685.13|677.33|15
1656310770000|2022-06-27 06:19:30|685.21|677.41|685.52|677.72|685.62|677.82|685.21|677.41|23
1656310780000|2022-06-27 06:19:40|685.49|677.69|685.38|677.58|685.55|677.75|685.36|677.56|13
1656310790000|2022-06-27 06:19:50|685.47|677.67|685.37|677.57|685.51|677.71|685.37|677.57|14
1656310800000|2022-06-27 06:20:00|685.27|677.47|685.34|677.54|685.43|677.63|685.15|677.35|22
1656310810000|2022-06-27 06:20:10|685.35|677.55|685.25|677.45|685.37|677.57|685.19|677.39|18
1656310820000|2022-06-27 06:20:20|685.43|677.63|685.42|677.62|685.43|677.63|685.29|677.49|19
1656310830000|2022-06-27 06:20:30|685.43|677.63|685.43|677.63|685.43|677.63|685.42|677.62|3
1656310840000|2022-06-27 06:20:40|685.42|677.62|685.36|677.56|685.42|677.62|685.35|677.55|14
1656310850000|2022-06-27 06:20:50|685.26|677.46|685.27|677.47|685.4|677.6|685.23|677.43|19
1656310860000|2022-06-27 06:21:00|685.3|677.5|685.27|677.47|685.37|677.57|685.25|677.45|17
1656310870000|2022-06-27 06:21:10|685.29|677.49|685.29|677.49|685.42|677.62|685.28|677.48|17
1656310880000|2022-06-27 06:21:20|685.3|677.5|685.44|677.64|685.49|677.69|685.26|677.46|18
1656310890000|2022-06-27 06:21:30|685.32|677.52|685.36|677.56|685.42|677.62|685.3|677.5|18
1656310900000|2022-06-27 06:21:40|685.37|677.57|685.28|677.48|685.39|677.59|685.28|677.48|16
1656310910000|2022-06-27 06:21:50|685.29|677.49|685.36|677.56|685.36|677.56|685.23|677.43|17
1656310920000|2022-06-27 06:22:00|685.24|677.44|685.26|677.46|685.36|677.56|685.24|677.44|13
1656310930000|2022-06-27 06:22:10|685.27|677.47|685.37|677.57|685.42|677.62|685.19|677.39|22
1656310940000|2022-06-27 06:22:20|685.38|677.58|685.36|677.56|685.47|677.67|685.36|677.56|13
1656310950000|2022-06-27 06:22:30|685.38|677.58|685.35|677.55|685.47|677.67|685.35|677.55|15
1656310960000|2022-06-27 06:22:40|685.37|677.57|685.42|677.62|685.66|677.86|685.36|677.56|17
1656310970000|2022-06-27 06:22:50|685.38|677.58|685.41|677.61|685.67|677.87|685.37|677.57|19
1656310980000|2022-06-27 06:23:00|685.43|677.63|685.4|677.6|685.43|677.63|685.34|677.54|14
1656310990000|2022-06-27 06:23:10|685.41|677.61|685.59|677.79|685.59|677.79|685.35|677.55|15
1656311000000|2022-06-27 06:23:20|685.49|677.69|685.48|677.68|685.59|677.79|685.46|677.66|14
1656311010000|2022-06-27 06:23:30|685.47|677.67|685.2|677.4|685.71|677.91|685.17|677.37|26
1656311020000|2022-06-27 06:23:40|685.17|677.37|685.48|677.68|685.49|677.69|685.17|677.37|19
1656311030000|2022-06-27 06:23:50|685.46|677.66|685.49|677.69|685.52|677.72|685.46|677.66|11
1656311040000|2022-06-27 06:24:00|685.5|677.7|685.41|677.61|685.52|677.72|685.41|677.61|5
1656311050000|2022-06-27 06:24:10|685.38|677.58|685.19|677.39|685.38|677.58|684.76|676.96|27
1656311060000|2022-06-27 06:24:20|685.27|677.47|685.31|677.51|685.35|677.55|685.25|677.45|17
1656311070000|2022-06-27 06:24:30|685.32|677.52|684.88|677.08|685.33|677.53|684.7|676.9|15
1656311080000|2022-06-27 06:24:40|684.85|677.05|684.82|677.02|684.85|677.05|684.8|677|7
1656311090000|2022-06-27 06:24:50|684.83|677.03|684.72|676.92|685.1|677.3|684.72|676.92|15
1656311100000|2022-06-27 06:25:00|684.71|676.91|684.8|677|684.8|677|684.71|676.91|7
1656311110000|2022-06-27 06:25:10|684.82|677.02|684.73|676.93|685.05|677.25|684.73|676.93|10
1656311120000|2022-06-27 06:25:20|684.98|677.18|684.55|676.75|684.98|677.18|684.55|676.75|7
1656311130000|2022-06-27 06:25:30|684.6|676.8|684.6|676.8|684.6|676.8|684.6|676.8|1
1656311140000|2022-06-27 06:25:40|684.55|676.75|684.5|676.7|684.6|676.8|684.5|676.7|8
1656311150000|2022-06-27 06:25:50|684.4|676.6|684.25|676.45|684.49|676.69|684.25|676.45|6
1656311160000|2022-06-27 06:26:00|684.27|676.47|684.38|676.58|684.38|676.58|684.27|676.47|2
1656311170000|2022-06-27 06:26:10|684.42|676.62|684.28|676.48|684.42|676.62|684.27|676.47|10
1656311180000|2022-06-27 06:26:20|684.29|676.49|684.27|676.47|684.29|676.49|684.26|676.46|11
1656311190000|2022-06-27 06:26:30|684.28|676.48|683.88|676.08|684.28|676.48|683.82|676.02|6
1656311200000|2022-06-27 06:26:40|683.91|676.11|683.88|676.08|683.91|676.11|683.88|676.08|2
1656311210000|2022-06-27 06:26:50|683.91|676.11|683.87|676.07|683.91|676.11|683.87|676.07|7
1656311220000|2022-06-27 06:27:00|683.84|676.04|683.77|675.97|683.87|676.07|683.77|675.97|8
1656311230000|2022-06-27 06:27:10|683.69|675.89|683.96|676.16|684.1|676.3|683.69|675.89|22
1656311240000|2022-06-27 06:27:20|683.97|676.17|684.08|676.28|684.08|676.28|683.97|676.17|10
1656311250000|2022-06-27 06:27:30|684.09|676.29|684.54|676.74|684.54|676.74|684.09|676.29|11
1656311260000|2022-06-27 06:27:40|684.35|676.55|684.22|676.42|684.5|676.7|684.21|676.41|12
1656311270000|2022-06-27 06:27:50|684.21|676.41|684.18|676.38|684.28|676.48|684.18|676.38|10
1656311280000|2022-06-27 06:28:00|684.19|676.39|684.26|676.46|684.26|676.46|684.18|676.38|6
1656311290000|2022-06-27 06:28:10|684.41|676.61|684.63|676.83|684.69|676.89|684.4|676.6|13
1656311300000|2022-06-27 06:28:20|685|677.2|685.75|677.95|685.75|677.95|684.71|676.91|17
1656311310000|2022-06-27 06:28:30|685.73|677.93|685.41|677.61|685.73|677.93|685.38|677.58|18
1656311320000|2022-06-27 06:28:40|685.39|677.59|685.35|677.55|685.64|677.84|685.33|677.53|14
1656311330000|2022-06-27 06:28:50|685.36|677.56|685.36|677.56|685.36|677.56|685.33|677.53|16
1656311340000|2022-06-27 06:29:00|685.37|677.57|685.38|677.58|685.6|677.8|685.35|677.55|19
1656311350000|2022-06-27 06:29:10|685.4|677.6|685.6|677.8|685.6|677.8|685.31|677.51|19
1656311360000|2022-06-27 06:29:20|685.54|677.74|685.6|677.8|685.65|677.85|685.4|677.6|16
1656311370000|2022-06-27 06:29:30|685.65|677.85|685.65|677.85|685.7|677.9|685.38|677.58|17
1656311380000|2022-06-27 06:29:40|685.7|677.9|685.35|677.55|685.85|678.05|685.32|677.52|23
1656311390000|2022-06-27 06:29:50|685.33|677.53|684.49|676.69|685.33|677.53|684.49|676.69|22
1656311400000|2022-06-27 06:30:00|684.4|676.6|684.35|676.55|684.43|676.63|683.7|675.9|29
1656311410000|2022-06-27 06:30:10|684.29|676.49|684.38|676.58|684.38|676.58|684.29|676.49|2
1656311420000|2022-06-27 06:30:20|684.35|676.55|684.43|676.63|684.45|676.65|684.35|676.55|9
1656311430000|2022-06-27 06:30:30|684.4|676.6|684.2|676.4|684.43|676.63|684.1|676.3|16
1656311440000|2022-06-27 06:30:40|684.17|676.37|684.17|676.37|684.2|676.4|684.07|676.27|16
1656311450000|2022-06-27 06:30:50|684.24|676.44|684.95|677.15|684.99|677.19|684.22|676.42|27
1656311460000|2022-06-27 06:31:00|684.98|677.18|685.09|677.29|685.1|677.3|684.92|677.12|6
1656311470000|2022-06-27 06:31:10|685.1|677.3|685.01|677.21|685.13|677.33|685|677.2|15
1656311480000|2022-06-27 06:31:20|685.03|677.23|684.84|677.04|685.1|677.3|684.73|676.93|11
1656311490000|2022-06-27 06:31:30|684.81|677.01|684.35|676.55|684.81|677.01|684.35|676.55|8
1656311500000|2022-06-27 06:31:40|684.39|676.59|684.76|676.96|684.76|676.96|684.3|676.5|18
1656311510000|2022-06-27 06:31:50|684.39|676.59|685.15|677.35|685.15|677.35|684.39|676.59|17
1656311520000|2022-06-27 06:32:00|685.05|677.25|684.93|677.13|685.05|677.25|684.83|677.03|10
1656311530000|2022-06-27 06:32:10|684.95|677.15|685.29|677.49|685.54|677.74|684.95|677.15|15
1656311540000|2022-06-27 06:32:20|685.31|677.51|685.59|677.79|685.6|677.8|685.3|677.5|18
1656311550000|2022-06-27 06:32:30|685.6|677.8|685.57|677.77|685.63|677.83|685.57|677.77|4
1656311560000|2022-06-27 06:32:40|685.58|677.78|685.87|678.07|685.87|678.07|685.39|677.59|20
1656311570000|2022-06-27 06:32:50|685.88|678.08|686.36|678.56|686.36|678.56|685.69|677.89|26
1656311580000|2022-06-27 06:33:00|686.34|678.54|686.13|678.33|686.39|678.59|686.09|678.29|23
1656311590000|2022-06-27 06:33:10|686.16|678.36|685.71|677.91|686.2|678.4|685.51|677.71|21
1656311600000|2022-06-27 06:33:20|685.81|678.01|685.6|677.8|685.81|678.01|685.47|677.67|20
1656311610000|2022-06-27 06:33:30|685.42|677.62|685.27|677.47|685.42|677.62|685.27|677.47|12
1656311620000|2022-06-27 06:33:40|685.3|677.5|685.29|677.49|685.3|677.5|685.24|677.44|6
1656311630000|2022-06-27 06:33:50|685.27|677.47|685.27|677.47|685.27|677.47|685.27|677.47|1
1656311640000|2022-06-27 06:34:00|685.29|677.49|685.46|677.66|685.6|677.8|685.29|677.49|15
1656311650000|2022-06-27 06:34:10|685.47|677.67|685.47|677.67|685.47|677.67|685.46|677.66|3
1656311660000|2022-06-27 06:34:20|685.46|677.66|685.42|677.62|685.49|677.69|685.42|677.62|6
1656311670000|2022-06-27 06:34:30|685.44|677.64|685.52|677.72|685.52|677.72|685.44|677.64|4
1656311680000|2022-06-27 06:34:40|685.47|677.67|685.47|677.67|685.52|677.72|685.46|677.66|11
1656311690000|2022-06-27 06:34:50|685.48|677.68|685.49|677.69|685.51|677.71|685.47|677.67|11
1656311700000|2022-06-27 06:35:00|685.5|677.7|685.35|677.55|685.5|677.7|685.35|677.55|7
1656311710000|2022-06-27 06:35:10|685.3|677.5|685.56|677.76|685.58|677.78|685.25|677.45|22
1656311720000|2022-06-27 06:35:20|685.54|677.74|685.59|677.79|685.64|677.84|685.54|677.74|10
1656311730000|2022-06-27 06:35:30|685.58|677.78|685.68|677.88|685.69|677.89|685.48|677.68|17
1656311740000|2022-06-27 06:35:40|685.66|677.86|685.82|678.02|685.9|678.1|685.66|677.86|16
1656311750000|2022-06-27 06:35:50|685.87|678.07|686.26|678.46|686.28|678.48|685.75|677.95|21
1656311760000|2022-06-27 06:36:00|686.24|678.44|685.76|677.96|686.27|678.47|685.76|677.96|17
1656311770000|2022-06-27 06:36:10|685.74|677.94|685.96|678.16|686.01|678.21|685.69|677.89|22
1656311780000|2022-06-27 06:36:20|685.93|678.13|685.8|678|685.97|678.17|685.7|677.9|23
1656311790000|2022-06-27 06:36:30|685.79|677.99|685.75|677.95|685.8|678|685.71|677.91|13
1656311800000|2022-06-27 06:36:40|685.7|677.9|686.07|678.27|686.07|678.27|685.7|677.9|12
1656311810000|2022-06-27 06:36:50|686.04|678.24|686.07|678.27|686.11|678.31|686.04|678.24|12
1656311820000|2022-06-27 06:37:00|686.04|678.24|685.92|678.12|686.07|678.27|685.7|677.9|19
1656311830000|2022-06-27 06:37:10|685.93|678.13|686.16|678.36|686.19|678.39|685.9|678.1|18
1656311840000|2022-06-27 06:37:20|686.14|678.34|686.16|678.36|686.23|678.43|686.11|678.31|15
1656311850000|2022-06-27 06:37:30|686.12|678.32|686.15|678.35|686.19|678.39|686.12|678.32|12
1656311860000|2022-06-27 06:37:40|686.19|678.39|686.2|678.4|686.21|678.41|686.15|678.35|9
1656311870000|2022-06-27 06:37:50|686.18|678.38|686.15|678.35|686.19|678.39|685.79|677.99|17
1656311880000|2022-06-27 06:38:00|686.13|678.33|686.08|678.28|686.13|678.33|686.06|678.26|9
1656311890000|2022-06-27 06:38:10|686.09|678.29|686.1|678.3|686.14|678.34|686.07|678.27|7
1656311900000|2022-06-27 06:38:20|686.12|678.32|686.1|678.3|686.12|678.32|686.1|678.3|2
1656311910000|2022-06-27 06:38:30|686.12|678.32|686.12|678.32|686.12|678.32|686.1|678.3|7
1656311920000|2022-06-27 06:38:40|686.17|678.37|686.18|678.38|686.19|678.39|686.17|678.37|12
1656311930000|2022-06-27 06:38:50|686.15|678.35|686.33|678.53|686.33|678.53|686.09|678.29|5
1656311940000|2022-06-27 06:39:00|686.28|678.48|686.07|678.27|686.38|678.58|686.07|678.27|7
1656311950000|2022-06-27 06:39:10|686.12|678.32|686.34|678.54|686.34|678.54|686.08|678.28|12
1656311960000|2022-06-27 06:39:20|686.35|678.55|686.33|678.53|686.44|678.64|686.22|678.42|8
1656311970000|2022-06-27 06:39:30|686.34|678.54|686.33|678.53|686.39|678.59|686.33|678.53|8
1656311980000|2022-06-27 06:39:40|686.34|678.54|686.34|678.54|686.34|678.54|686.33|678.53|3
1656312000000|2022-06-27 06:40:00|686.1|678.3|686.15|678.35|686.34|678.54|686.01|678.21|17
1656312010000|2022-06-27 06:40:10|686.16|678.36|686.03|678.23|686.18|678.38|686|678.2|16
1656312020000|2022-06-27 06:40:20|686|678.2|686.19|678.39|686.19|678.39|686|678.2|8
1656312030000|2022-06-27 06:40:30|686.18|678.38|686.09|678.29|686.18|678.38|686.03|678.23|6
1656312040000|2022-06-27 06:40:40|686.11|678.31|686.18|678.38|686.18|678.38|686.11|678.31|7
1656312050000|2022-06-27 06:40:50|686.2|678.4|686.42|678.62|686.58|678.78|686.13|678.33|21
1656312060000|2022-06-27 06:41:00|686.44|678.64|686.18|678.38|686.44|678.64|686.16|678.36|14
1656312070000|2022-06-27 06:41:10|686.15|678.35|686.16|678.36|686.18|678.38|686.14|678.34|11
1656312080000|2022-06-27 06:41:20|686.18|678.38|686.16|678.36|686.18|678.38|686.16|678.36|6
1656312090000|2022-06-27 06:41:30|686.18|678.38|685.59|677.79|686.19|678.39|685.58|677.78|16
1656312100000|2022-06-27 06:41:40|685.6|677.8|685.41|677.61|685.6|677.8|685.36|677.56|14
1656312110000|2022-06-27 06:41:50|685.42|677.62|685.43|677.63|685.5|677.7|685.42|677.62|10
1656312120000|2022-06-27 06:42:00|685.44|677.64|685.47|677.67|685.5|677.7|685.42|677.62|13
1656312130000|2022-06-27 06:42:10|685.45|677.65|685.47|677.67|685.55|677.75|685.45|677.65|10
1656312140000|2022-06-27 06:42:20|685.48|677.68|685.48|677.68|685.49|677.69|685.47|677.67|7
1656312150000|2022-06-27 06:42:30|685.47|677.67|685.51|677.71|685.51|677.71|685.42|677.62|17
1656312160000|2022-06-27 06:42:40|685.5|677.7|685.47|677.67|685.65|677.85|685.47|677.67|12
1656312170000|2022-06-27 06:42:50|685.48|677.68|685.46|677.66|685.48|677.68|685.44|677.64|10
1656312180000|2022-06-27 06:43:00|685.44|677.64|685.64|677.84|685.72|677.92|685.44|677.64|21
1656312190000|2022-06-27 06:43:10|685.63|677.83|685.69|677.89|685.69|677.89|685.63|677.83|15
1656312200000|2022-06-27 06:43:20|685.68|677.88|685.57|677.77|685.83|678.03|685.55|677.75|13
1656312210000|2022-06-27 06:43:30|685.59|677.79|686.21|678.41|686.25|678.45|685.59|677.79|22
1656312220000|2022-06-27 06:43:40|686.27|678.47|686.36|678.56|686.37|678.57|686.26|678.46|15
1656312230000|2022-06-27 06:43:50|686.38|678.58|686.18|678.38|686.39|678.59|685.95|678.15|17
1656312240000|2022-06-27 06:44:00|686.19|678.39|686.57|678.77|686.64|678.84|686.19|678.39|26
1656312250000|2022-06-27 06:44:10|686.56|678.76|686.52|678.72|686.64|678.84|686.44|678.64|22
1656312260000|2022-06-27 06:44:20|686.56|678.76|686.78|678.98|687.16|679.36|686.49|678.69|23
1656312270000|2022-06-27 06:44:30|686.77|678.97|686.54|678.74|686.78|678.98|686.45|678.65|16
1656312280000|2022-06-27 06:44:40|686.53|678.73|686.46|678.66|686.6|678.8|686.46|678.66|19
1656312290000|2022-06-27 06:44:50|686.5|678.7|686.76|678.96|687.01|679.21|686.5|678.7|16
1656312300000|2022-06-27 06:45:00|686.78|678.98|687.17|679.37|687.28|679.48|686.73|678.93|17
1656312310000|2022-06-27 06:45:10|687.18|679.38|687.34|679.54|687.77|679.97|687.18|679.38|23
1656312320000|2022-06-27 06:45:20|687.3|679.5|687.28|679.48|687.39|679.59|687.25|679.45|24
1656312330000|2022-06-27 06:45:30|687.43|679.63|687.47|679.67|687.49|679.69|687.42|679.62|4
1656312340000|2022-06-27 06:45:40|687.44|679.64|687.34|679.54|687.44|679.64|687.32|679.52|6
1656312350000|2022-06-27 06:45:50|687.42|679.62|687.33|679.53|687.5|679.7|687.17|679.37|20
1656312360000|2022-06-27 06:46:00|687.31|679.51|687.27|679.47|687.31|679.51|687.27|679.47|7
1656312370000|2022-06-27 06:46:10|687.28|679.48|687.24|679.44|687.29|679.49|687.24|679.44|7
1656312380000|2022-06-27 06:46:20|687.22|679.42|687.13|679.33|687.24|679.44|687.07|679.27|7
1656312390000|2022-06-27 06:46:30|687.18|679.38|687.25|679.45|687.25|679.45|687.18|679.38|5
1656312400000|2022-06-27 06:46:40|687.26|679.46|687.23|679.43|687.26|679.46|687.23|679.43|4
1656312410000|2022-06-27 06:46:50|687.26|679.46|687.24|679.44|687.29|679.49|687.21|679.41|8
1656312420000|2022-06-27 06:47:00|687.27|679.47|687.24|679.44|687.27|679.47|687.24|679.44|3
1656312430000|2022-06-27 06:47:10|687.15|679.35|687.26|679.46|687.26|679.46|687.15|679.35|3
1656312440000|2022-06-27 06:47:20|687.24|679.44|687.13|679.33|687.24|679.44|687.11|679.31|14
1656312450000|2022-06-27 06:47:30|687.28|679.48|686.31|678.51|687.28|679.48|686.31|678.51|17
1656312460000|2022-06-27 06:47:40|686.3|678.5|686.33|678.53|686.47|678.67|686.3|678.5|15
1656312470000|2022-06-27 06:47:50|686.32|678.52|686.37|678.57|686.38|678.58|686.32|678.52|8
1656312480000|2022-06-27 06:48:00|686.38|678.58|686.35|678.55|686.38|678.58|686.35|678.55|2
1656312490000|2022-06-27 06:48:10|686.36|678.56|686.42|678.62|686.45|678.65|686.29|678.49|14
1656312500000|2022-06-27 06:48:20|686.44|678.64|686.87|679.07|686.87|679.07|686.28|678.48|16
1656312510000|2022-06-27 06:48:30|686.64|678.84|686.75|678.95|686.75|678.95|686.34|678.54|19
1656312520000|2022-06-27 06:48:40|686.6|678.8|686.64|678.84|686.66|678.86|686.57|678.77|13
1656312530000|2022-06-27 06:48:50|686.56|678.76|686.65|678.85|686.67|678.87|686.55|678.75|11
1656312540000|2022-06-27 06:49:00|686.57|678.77|686.39|678.59|686.65|678.85|686.39|678.59|15
1656312550000|2022-06-27 06:49:10|686.38|678.58|686.07|678.27|686.39|678.59|686.07|678.27|9
1656312560000|2022-06-27 06:49:20|686.06|678.26|686.12|678.32|686.12|678.32|686.03|678.23|6
1656312570000|2022-06-27 06:49:30|686.11|678.31|685.62|677.82|686.15|678.35|685.56|677.76|17
1656312580000|2022-06-27 06:49:40|685.59|677.79|685.53|677.73|685.59|677.79|685.53|677.73|5
1656312590000|2022-06-27 06:49:50|685.52|677.72|685.4|677.6|685.53|677.73|685.34|677.54|13
1656312600000|2022-06-27 06:50:00|685.42|677.62|685.52|677.72|685.53|677.73|685.31|677.51|22
1656312610000|2022-06-27 06:50:10|685.53|677.73|685.5|677.7|685.53|677.73|685.49|677.69|11
1656312620000|2022-06-27 06:50:20|685.49|677.69|685.45|677.65|685.68|677.88|685.43|677.63|16
1656312630000|2022-06-27 06:50:30|685.43|677.63|685.8|678|685.8|678|685.43|677.63|9
1656312640000|2022-06-27 06:50:40|685.86|678.06|685.61|677.81|685.97|678.17|685.61|677.81|18
1656312650000|2022-06-27 06:50:50|685.6|677.8|685.99|678.19|685.99|678.19|685.6|677.8|8
1656312660000|2022-06-27 06:51:00|686|678.2|685.96|678.16|686|678.2|685.9|678.1|13
1656312670000|2022-06-27 06:51:10|685.97|678.17|685.96|678.16|686.01|678.21|685.96|678.16|15
1656312680000|2022-06-27 06:51:20|685.99|678.19|686.01|678.21|686.04|678.24|685.99|678.19|5
1656312690000|2022-06-27 06:51:30|685.99|678.19|685.59|677.79|685.99|678.19|685.55|677.75|11
1656312700000|2022-06-27 06:51:40|685.64|677.84|685.87|678.07|685.92|678.12|685.64|677.84|21
1656312710000|2022-06-27 06:51:50|685.9|678.1|685.73|677.93|685.9|678.1|685.57|677.77|10
1656312720000|2022-06-27 06:52:00|685.74|677.94|685.94|678.14|686.1|678.3|685.74|677.94|14
1656312730000|2022-06-27 06:52:10|686.03|678.23|686.08|678.28|686.1|678.3|685.95|678.15|11
1656312740000|2022-06-27 06:52:20|686.1|678.3|686.7|678.9|686.71|678.91|686.08|678.28|17
1656312750000|2022-06-27 06:52:30|686.76|678.96|686.8|679|686.8|679|686.43|678.63|22
1656312760000|2022-06-27 06:52:40|686.79|678.99|686.73|678.93|686.79|678.99|686.62|678.82|14
1656312770000|2022-06-27 06:52:50|686.75|678.95|686.79|678.99|687.04|679.24|686.73|678.93|21
1656312780000|2022-06-27 06:53:00|686.78|678.98|687.04|679.24|687.1|679.3|686.63|678.83|20
1656312790000|2022-06-27 06:53:10|687.06|679.26|687.05|679.25|687.07|679.27|686.95|679.15|14
1656312800000|2022-06-27 06:53:20|687.08|679.28|687.3|679.5|687.31|679.51|686.87|679.07|21
1656312810000|2022-06-27 06:53:30|687.28|679.48|687.58|679.78|687.58|679.78|687.06|679.26|15
1656312820000|2022-06-27 06:53:40|687.63|679.83|688.64|680.84|688.82|681.02|687.6|679.8|31
1656312830000|2022-06-27 06:53:50|688.49|680.69|688.68|680.88|688.88|681.08|688.49|680.69|25
1656312840000|2022-06-27 06:54:00|688.69|680.89|688.78|680.98|688.85|681.05|688.65|680.85|17
1656312850000|2022-06-27 06:54:10|688.73|680.93|688.9|681.1|688.9|681.1|688.73|680.93|18
1656312860000|2022-06-27 06:54:20|688.89|681.09|688.89|681.09|688.9|681.1|688.81|681.01|17
1656312870000|2022-06-27 06:54:30|688.9|681.1|688.87|681.07|688.99|681.19|688.86|681.06|24
1656312880000|2022-06-27 06:54:40|688.89|681.09|688.82|681.02|688.91|681.11|688.8|681|16
1656312890000|2022-06-27 06:54:50|688.83|681.03|688.9|681.1|688.91|681.11|688.79|680.99|21
1656312900000|2022-06-27 06:55:00|688.89|681.09|688.87|681.07|688.96|681.16|688.82|681.02|24
1656312910000|2022-06-27 06:55:10|688.9|681.1|688.85|681.05|688.96|681.16|688.78|680.98|25
1656312920000|2022-06-27 06:55:20|688.83|681.03|688.82|681.02|688.86|681.06|688.8|681|12
1656312930000|2022-06-27 06:55:30|688.58|680.78|688.34|680.54|688.83|681.03|688.18|680.38|14
1656312940000|2022-06-27 06:55:40|688.31|680.51|688.72|680.92|688.76|680.96|688.26|680.46|23
1656312950000|2022-06-27 06:55:50|688.65|680.85|688.4|680.6|688.65|680.85|688.38|680.58|19
1656312960000|2022-06-27 06:56:00|688.41|680.61|688.47|680.67|688.51|680.71|688.38|680.58|20
1656312970000|2022-06-27 06:56:10|688.44|680.64|688.78|680.98|688.82|681.02|688.39|680.59|19
1656312980000|2022-06-27 06:56:20|688.87|681.07|689.61|681.81|689.72|681.92|688.87|681.07|26
1656312990000|2022-06-27 06:56:30|689.58|681.78|689.47|681.67|689.58|681.78|689.46|681.66|15
1656313000000|2022-06-27 06:56:40|689.45|681.65|689.47|681.67|689.52|681.72|689.31|681.51|11
1656313010000|2022-06-27 06:56:50|689.67|681.87|689.37|681.57|689.7|681.9|689.36|681.56|23
1656313020000|2022-06-27 06:57:00|689.45|681.65|689.37|681.57|689.45|681.65|689.26|681.46|15
1656313030000|2022-06-27 06:57:10|689.39|681.59|689.31|681.51|689.39|681.59|689.28|681.48|7
1656313040000|2022-06-27 06:57:20|689.32|681.52|688.79|680.99|689.39|681.59|688.75|680.95|13
1656313050000|2022-06-27 06:57:30|688.74|680.94|688.95|681.15|688.99|681.19|688.68|680.88|13
1656313060000|2022-06-27 06:57:40|688.94|681.14|689.3|681.5|689.3|681.5|688.88|681.08|21
1656313070000|2022-06-27 06:57:50|689.32|681.52|689.34|681.54|689.34|681.54|689.31|681.51|7
1656313080000|2022-06-27 06:58:00|689.33|681.53|689.34|681.54|689.34|681.54|689.3|681.5|4
1656313090000|2022-06-27 06:58:10|689.33|681.53|689.33|681.53|689.33|681.53|689.33|681.53|1
1656313100000|2022-06-27 06:58:20|689.34|681.54|689.33|681.53|689.34|681.54|689.33|681.53|2
1656313110000|2022-06-27 06:58:30|689.34|681.54|689.41|681.61|689.5|681.7|689.34|681.54|8
1656313120000|2022-06-27 06:58:40|689.44|681.64|689.6|681.8|689.61|681.81|689.44|681.64|8
1656313130000|2022-06-27 06:58:50|689.63|681.83|690.01|682.21|690.01|682.21|689.46|681.66|15
1656313140000|2022-06-27 06:59:00|689.93|682.13|690.07|682.27|690.08|682.28|689.93|682.13|21
1656313150000|2022-06-27 06:59:10|690.09|682.29|689.97|682.17|690.11|682.31|689.94|682.14|19
1656313160000|2022-06-27 06:59:20|689.98|682.18|690.03|682.23|690.06|682.26|689.96|682.16|18
1656313170000|2022-06-27 06:59:30|690.06|682.26|689.64|681.84|690.06|682.26|689.48|681.68|24
1656313180000|2022-06-27 06:59:40|689.58|681.78|689.75|681.95|689.86|682.06|689.58|681.78|22
1656313190000|2022-06-27 06:59:50|689.8|682|689.82|682.02|689.92|682.12|689.76|681.96|22
1656313200000|2022-06-27 07:00:00|689.83|682.03|689.53|681.73|689.84|682.04|689.37|681.57|27
1656313210000|2022-06-27 07:00:10|689.52|681.72|689.31|681.51|689.52|681.72|689.31|681.51|22
1656313220000|2022-06-27 07:00:20|689.3|681.5|689.37|681.57|689.46|681.66|689.3|681.5|21
1656313230000|2022-06-27 07:00:30|689.47|681.67|689.82|682.02|689.85|682.05|689.38|681.58|28
1656313240000|2022-06-27 07:00:40|689.84|682.04|689.86|682.06|690.02|682.22|689.7|681.9|27
1656313250000|2022-06-27 07:00:50|689.76|681.96|689.39|681.59|689.76|681.96|689.38|681.58|15
1656313260000|2022-06-27 07:01:00|689.4|681.6|689.64|681.84|689.65|681.85|689.3|681.5|23
1656313270000|2022-06-27 07:01:10|689.74|681.94|689.8|682|689.99|682.19|689.73|681.93|26
1656313280000|2022-06-27 07:01:20|689.82|682.02|690.57|682.77|690.61|682.81|689.82|682.02|16
1656313290000|2022-06-27 07:01:30|690.59|682.79|690.76|682.96|690.76|682.96|690.59|682.79|11
1656313300000|2022-06-27 07:01:40|690.75|682.95|690.69|682.89|690.75|682.95|690.64|682.84|8
1656313310000|2022-06-27 07:01:50|690.7|682.9|690.17|682.37|690.7|682.9|689.88|682.08|22
1656313320000|2022-06-27 07:02:00|690.18|682.38|690.81|683.01|690.81|683.01|690.16|682.36|26
1656313330000|2022-06-27 07:02:10|690.7|682.9|690.9|683.1|690.9|683.1|690.26|682.46|28
1656313340000|2022-06-27 07:02:20|690.94|683.14|691.81|684.01|691.81|684.01|690.87|683.07|28
1656313350000|2022-06-27 07:02:30|691.8|684|691.42|683.62|691.8|684|691.31|683.51|24
1656313360000|2022-06-27 07:02:40|691.95|684.15|692.09|684.29|692.12|684.32|691.78|683.98|13
1656313370000|2022-06-27 07:02:50|692.14|684.34|692.19|684.39|692.24|684.44|692.03|684.23|14
1656313380000|2022-06-27 07:03:00|692.2|684.4|692.35|684.55|692.77|684.97|692.2|684.4|17
1656313390000|2022-06-27 07:03:10|692.33|684.53|692.85|685.05|692.85|685.05|692.31|684.51|33
1656313400000|2022-06-27 07:03:20|692.84|685.04|691.49|683.69|692.87|685.07|691.41|683.61|25
1656313410000|2022-06-27 07:03:30|691.42|683.62|691.27|683.47|691.42|683.62|691.14|683.34|21
1656313420000|2022-06-27 07:03:40|691.22|683.42|691.29|683.49|691.3|683.5|691.22|683.42|9
1656313430000|2022-06-27 07:03:50|691.28|683.48|691.42|683.62|691.43|683.63|691.27|683.47|11
1656313440000|2022-06-27 07:04:00|691.46|683.66|691.42|683.62|691.46|683.66|691.32|683.52|14
1656313450000|2022-06-27 07:04:10|691.45|683.65|691.83|684.03|691.83|684.03|691.37|683.57|20
1656313460000|2022-06-27 07:04:20|691.8|684|691.78|683.98|691.83|684.03|691.78|683.98|10
1656313470000|2022-06-27 07:04:30|691.81|684.01|692.03|684.23|692.1|684.3|691.81|684.01|14
1656313480000|2022-06-27 07:04:40|692.08|684.28|692|684.2|692.13|684.33|691.98|684.18|14
1656313490000|2022-06-27 07:04:50|691.98|684.18|692.67|684.87|692.67|684.87|691.97|684.17|24
1656313500000|2022-06-27 07:05:00|692.69|684.89|692.29|684.49|692.69|684.89|692.08|684.28|26
1656313510000|2022-06-27 07:05:10|692.3|684.5|692.29|684.49|692.32|684.52|692.16|684.36|18
1656313520000|2022-06-27 07:05:20|692.28|684.48|692.03|684.23|692.28|684.48|692.03|684.23|8
1656313530000|2022-06-27 07:05:30|691.94|684.14|691.5|683.7|691.94|684.14|691.46|683.66|27
1656313540000|2022-06-27 07:05:40|691.49|683.69|691.51|683.71|691.51|683.71|691.44|683.64|22
1656313550000|2022-06-27 07:05:50|691.5|683.7|691.55|683.75|691.6|683.8|691.48|683.68|23
1656313560000|2022-06-27 07:06:00|691.53|683.73|691.35|683.55|691.54|683.74|691.3|683.5|19
1656313570000|2022-06-27 07:06:10|691.36|683.56|691.34|683.54|691.38|683.58|691.33|683.53|12
1656313580000|2022-06-27 07:06:20|691.33|683.53|691.47|683.67|691.51|683.71|691.33|683.53|24
1656313590000|2022-06-27 07:06:30|691.48|683.68|691.95|684.15|691.95|684.15|691.46|683.66|17
1656313600000|2022-06-27 07:06:40|691.93|684.13|691.98|684.18|691.99|684.19|691.93|684.13|7
1656313610000|2022-06-27 07:06:50|691.99|684.19|692.36|684.56|692.45|684.65|691.99|684.19|21
1656313620000|2022-06-27 07:07:00|692.35|684.55|692.37|684.57|692.4|684.6|692.26|684.46|16
1656313630000|2022-06-27 07:07:10|692.38|684.58|692.3|684.5|692.43|684.63|692.26|684.46|18
1656313640000|2022-06-27 07:07:20|692.33|684.53|692.35|684.55|692.47|684.67|692.28|684.48|25
1656313650000|2022-06-27 07:07:30|692.37|684.57|692.94|685.14|692.94|685.14|692.34|684.54|23
1656313660000|2022-06-27 07:07:40|693.01|685.21|693.22|685.42|693.97|686.17|693.01|685.21|27
1656313670000|2022-06-27 07:07:50|693.19|685.39|693.23|685.43|693.36|685.56|693.05|685.25|24
1656313680000|2022-06-27 07:08:00|693.27|685.47|692.56|684.76|693.29|685.49|692.5|684.7|26
1656313690000|2022-06-27 07:08:10|692.62|684.82|692.91|685.11|692.97|685.17|692.4|684.6|27
1656313700000|2022-06-27 07:08:20|692.83|685.03|693.16|685.36|693.2|685.4|692.8|685|22
1656313710000|2022-06-27 07:08:30|693.18|685.38|693.26|685.46|693.29|685.49|693.17|685.37|22
1656313720000|2022-06-27 07:08:40|693.24|685.44|693.25|685.45|693.31|685.51|693.19|685.39|20
1656313730000|2022-06-27 07:08:50|693.28|685.48|693.97|686.17|694.03|686.23|693.24|685.44|23
1656313740000|2022-06-27 07:09:00|693.83|686.03|693.44|685.64|694.04|686.24|693.43|685.63|30
1656313750000|2022-06-27 07:09:10|693.46|685.66|693.33|685.53|693.56|685.76|693.33|685.53|23
1656313760000|2022-06-27 07:09:20|693.36|685.56|693.47|685.67|693.47|685.67|693.33|685.53|14
1656313770000|2022-06-27 07:09:30|693.46|685.66|693.43|685.63|693.46|685.66|693.42|685.62|7
1656313780000|2022-06-27 07:09:40|693.42|685.62|693.44|685.64|693.45|685.65|693.41|685.61|8
1656313790000|2022-06-27 07:09:50|693.47|685.67|693.43|685.63|693.63|685.83|693.39|685.59|18
1656313800000|2022-06-27 07:10:00|693.42|685.62|693.51|685.71|693.61|685.81|693.42|685.62|15
1656313810000|2022-06-27 07:10:10|693.5|685.7|694.02|686.22|694.02|686.22|693.5|685.7|17
1656313820000|2022-06-27 07:10:20|694.03|686.23|694.02|686.22|694.03|686.23|693.8|686|12
1656313830000|2022-06-27 07:10:30|693.8|686|693.53|685.73|694.03|686.23|693.52|685.72|30
1656313840000|2022-06-27 07:10:40|693.6|685.8|693.5|685.7|693.68|685.88|693.5|685.7|21
1656313850000|2022-06-27 07:10:50|693.49|685.69|693.43|685.63|693.55|685.75|693.4|685.6|16
1656313860000|2022-06-27 07:11:00|693.41|685.61|693.53|685.73|693.53|685.73|693.37|685.57|13
1656313870000|2022-06-27 07:11:10|693.54|685.74|693.6|685.8|693.63|685.83|693.38|685.58|22
1656313880000|2022-06-27 07:11:20|693.48|685.68|693.43|685.63|693.7|685.9|693.4|685.6|26
1656313890000|2022-06-27 07:11:30|693.45|685.65|693.31|685.51|693.45|685.65|693.27|685.47|10
1656313900000|2022-06-27 07:11:40|693.38|685.58|693.35|685.55|693.38|685.58|693.26|685.46|20
1656313910000|2022-06-27 07:11:50|693.36|685.56|693.44|685.64|693.44|685.64|693.32|685.52|12
1656313920000|2022-06-27 07:12:00|693.28|685.48|693.43|685.63|693.43|685.63|693.21|685.41|11
1656313930000|2022-06-27 07:12:10|693.44|685.64|693.4|685.6|693.51|685.71|693.32|685.52|19
1656313940000|2022-06-27 07:12:20|693.39|685.59|693.35|685.55|693.39|685.59|693.24|685.44|15
1656313950000|2022-06-27 07:12:30|693.33|685.53|693.02|685.22|693.35|685.55|692.54|684.74|18
1656313960000|2022-06-27 07:12:40|693.03|685.23|693.25|685.45|693.28|685.48|693|685.2|15
1656313970000|2022-06-27 07:12:50|693.28|685.48|693.27|685.47|693.28|685.48|693.22|685.42|17
1656313980000|2022-06-27 07:13:00|693.23|685.43|692.91|685.11|693.26|685.46|692.91|685.11|21
1656313990000|2022-06-27 07:13:10|692.88|685.08|692.78|684.98|693.06|685.26|692.67|684.87|29
1656314000000|2022-06-27 07:13:20|692.86|685.06|693.27|685.47|693.28|685.48|692.65|684.85|19
1656314010000|2022-06-27 07:13:30|693.28|685.48|693.27|685.47|693.28|685.48|693.23|685.43|14
1656314020000|2022-06-27 07:13:40|693.2|685.4|693.34|685.54|693.34|685.54|693.2|685.4|10
1656314030000|2022-06-27 07:13:50|693.3|685.5|693.14|685.34|693.3|685.5|693.14|685.34|11
1656314040000|2022-06-27 07:14:00|693.24|685.44|693.06|685.26|693.36|685.56|693.03|685.23|15
1656314050000|2022-06-27 07:14:10|693.09|685.29|693.34|685.54|693.34|685.54|693.03|685.23|15
1656314060000|2022-06-27 07:14:20|693.35|685.55|693.34|685.54|693.35|685.55|693.26|685.46|8
1656314070000|2022-06-27 07:14:30|693.35|685.55|693.43|685.63|693.54|685.74|693.35|685.55|17
1656314080000|2022-06-27 07:14:40|693.42|685.62|693.37|685.57|693.55|685.75|693.34|685.54|18
1656314090000|2022-06-27 07:14:50|693.35|685.55|693.51|685.71|693.51|685.71|693.32|685.52|11
1656314100000|2022-06-27 07:15:00|693.41|685.61|693.42|685.62|693.61|685.81|693.37|685.57|26
1656314110000|2022-06-27 07:15:10|693.38|685.58|693.43|685.63|693.59|685.79|693.38|685.58|22
1656314120000|2022-06-27 07:15:20|693.31|685.51|693.38|685.58|693.65|685.85|693.31|685.51|21
1656314130000|2022-06-27 07:15:30|693.41|685.61|694.06|686.26|694.08|686.28|693.41|685.61|18
1656314140000|2022-06-27 07:15:40|694.02|686.22|694.17|686.37|694.18|686.38|693.85|686.05|20
1656314150000|2022-06-27 07:15:50|694.18|686.38|694.22|686.42|694.22|686.42|694.16|686.36|10
1656314160000|2022-06-27 07:16:00|694.19|686.39|693.61|685.81|694.25|686.45|693.53|685.73|25
1656314170000|2022-06-27 07:16:10|693.68|685.88|694.16|686.36|694.2|686.4|693.68|685.88|19
1656314180000|2022-06-27 07:16:20|694.19|686.39|694.19|686.39|694.31|686.51|694.19|686.39|19
1656314190000|2022-06-27 07:16:30|694.27|686.47|694.19|686.39|694.32|686.52|694.16|686.36|16
1656314200000|2022-06-27 07:16:40|694.25|686.45|694.82|687.02|694.85|687.05|694.22|686.42|28
1656314210000|2022-06-27 07:16:50|694.74|686.94|694.9|687.1|694.9|687.1|694.69|686.89|8
1656314220000|2022-06-27 07:17:00|694.88|687.08|694.9|687.1|694.93|687.13|694.85|687.05|12
1656314230000|2022-06-27 07:17:10|694.93|687.13|694.4|686.6|694.93|687.13|694.39|686.59|14
1656314240000|2022-06-27 07:17:20|694.41|686.61|694.45|686.65|694.45|686.65|694.16|686.36|21
1656314250000|2022-06-27 07:17:30|694.46|686.66|694.42|686.62|694.51|686.71|694.37|686.57|19
1656314260000|2022-06-27 07:17:40|694.41|686.61|694.38|686.58|694.5|686.7|694.31|686.51|20
1656314270000|2022-06-27 07:17:50|694.37|686.57|694.28|686.48|694.38|686.58|694.22|686.42|13
1656314280000|2022-06-27 07:18:00|694.22|686.42|694.18|686.38|694.27|686.47|694.18|686.38|15
1656314290000|2022-06-27 07:18:10|694.24|686.44|694.07|686.27|694.24|686.44|694.07|686.27|14
1656314300000|2022-06-27 07:18:20|694.03|686.23|694.4|686.6|694.42|686.62|694.03|686.23|17
1656314310000|2022-06-27 07:18:30|694.41|686.61|694.42|686.62|694.42|686.62|694.4|686.6|8
1656314320000|2022-06-27 07:18:40|694.4|686.6|694.46|686.66|694.62|686.82|694.19|686.39|29
1656314330000|2022-06-27 07:18:50|694.49|686.69|694.35|686.55|694.49|686.69|694.33|686.53|18
1656314340000|2022-06-27 07:19:00|694.36|686.56|694.41|686.61|694.41|686.61|694.32|686.52|25
1656314350000|2022-06-27 07:19:10|694.43|686.63|694.64|686.84|695.01|687.21|694.4|686.6|27
1656314360000|2022-06-27 07:19:20|694.65|686.85|694.98|687.18|694.98|687.18|694.63|686.83|22
1656314370000|2022-06-27 07:19:30|694.96|687.16|694.39|686.59|694.96|687.16|694.39|686.59|28
1656314380000|2022-06-27 07:19:40|694.38|686.58|694.44|686.64|694.52|686.72|694.38|686.58|14
1656314390000|2022-06-27 07:19:50|694.42|686.62|694.48|686.68|694.48|686.68|694.02|686.22|13
1656314400000|2022-06-27 07:20:00|694.42|686.62|694.36|686.56|694.49|686.69|694.25|686.45|22
1656314410000|2022-06-27 07:20:10|694.33|686.53|694.57|686.77|694.58|686.78|694.25|686.45|21
1656314420000|2022-06-27 07:20:20|694.62|686.82|694.42|686.62|694.62|686.82|694.38|686.58|27
1656314430000|2022-06-27 07:20:30|694.44|686.64|694.39|686.59|694.61|686.81|694.39|686.59|28
1656314440000|2022-06-27 07:20:40|694.41|686.61|694.38|686.58|694.62|686.82|694.35|686.55|25
1656314450000|2022-06-27 07:20:50|694.31|686.51|694.37|686.57|694.51|686.71|694.3|686.5|24
1656314460000|2022-06-27 07:21:00|694.42|686.62|694.38|686.58|694.57|686.77|694.27|686.47|20
1656314470000|2022-06-27 07:21:10|694.25|686.45|694.35|686.55|694.38|686.58|694.23|686.43|20
1656314480000|2022-06-27 07:21:20|694.3|686.5|694.31|686.51|694.43|686.63|694.25|686.45|21
1656314490000|2022-06-27 07:21:30|694.32|686.52|694.37|686.57|694.37|686.57|694.22|686.42|23
1656314500000|2022-06-27 07:21:40|694.34|686.54|694.28|686.48|694.41|686.61|694.28|686.48|18
1656314510000|2022-06-27 07:21:50|694.27|686.47|694.34|686.54|694.57|686.77|694.27|686.47|25
1656314520000|2022-06-27 07:22:00|694.31|686.51|694.48|686.68|694.5|686.7|694.19|686.39|21
1656314530000|2022-06-27 07:22:10|694.45|686.65|694.42|686.62|694.71|686.91|694.41|686.61|17
1656314540000|2022-06-27 07:22:20|694.43|686.63|694.71|686.91|694.71|686.91|694.35|686.55|20
1656314550000|2022-06-27 07:22:30|694.98|687.18|694.55|686.75|694.98|687.18|694.47|686.67|26
1656314560000|2022-06-27 07:22:40|694.47|686.67|694.79|686.99|694.98|687.18|694.47|686.67|19
1656314570000|2022-06-27 07:22:50|694.78|686.98|694.66|686.86|694.8|687|694.46|686.66|22
1656314580000|2022-06-27 07:23:00|694.47|686.67|694.86|687.06|694.92|687.12|694.47|686.67|20
1656314590000|2022-06-27 07:23:10|694.85|687.05|694.78|686.98|694.97|687.17|694.78|686.98|17
1656314600000|2022-06-27 07:23:20|694.8|687|694.82|687.02|694.82|687.02|694.78|686.98|4
1656314610000|2022-06-27 07:23:30|694.8|687|694.9|687.1|695.05|687.25|694.78|686.98|9
1656314620000|2022-06-27 07:23:40|694.87|687.07|694.87|687.07|694.87|687.07|694.55|686.75|20
1656314630000|2022-06-27 07:23:50|694.88|687.08|694.91|687.11|694.92|687.12|694.88|687.08|11
1656314640000|2022-06-27 07:24:00|695.04|687.24|695.09|687.29|695.11|687.31|694.75|686.95|19
1656314650000|2022-06-27 07:24:10|694.81|687.01|694.92|687.12|694.92|687.12|694.81|687.01|5
1656314660000|2022-06-27 07:24:20|694.93|687.13|694.96|687.16|695.03|687.23|694.86|687.06|11
1656314670000|2022-06-27 07:24:30|694.99|687.19|695.36|687.56|695.36|687.56|694.99|687.19|12
1656314680000|2022-06-27 07:24:40|695.3|687.5|695.64|687.84|696.31|688.51|695.3|687.5|31
1656314690000|2022-06-27 07:24:50|695.69|687.89|695.82|688.02|696.15|688.35|695.62|687.82|23
1656314700000|2022-06-27 07:25:00|695.83|688.03|696.1|688.3|696.11|688.31|695.81|688.01|27
1656314710000|2022-06-27 07:25:10|696.15|688.35|696.09|688.29|696.18|688.38|696.01|688.21|22
1656314720000|2022-06-27 07:25:20|696.1|688.3|696.28|688.48|696.28|688.48|696.1|688.3|12
1656314730000|2022-06-27 07:25:30|696.25|688.45|696.55|688.75|696.55|688.75|696.16|688.36|11
1656314740000|2022-06-27 07:25:40|696.36|688.56|696.47|688.67|696.85|689.05|696.36|688.56|18
1656314750000|2022-06-27 07:25:50|696.42|688.62|696.97|689.17|697.04|689.24|696.42|688.62|23
1656314760000|2022-06-27 07:26:00|696.96|689.16|696.9|689.1|696.96|689.16|696.69|688.89|16
1656314770000|2022-06-27 07:26:10|696.74|688.94|696.87|689.07|696.95|689.15|696.74|688.94|13
1656314780000|2022-06-27 07:26:20|696.96|689.16|696.92|689.12|697.02|689.22|696.89|689.09|19
1656314790000|2022-06-27 07:26:30|696.98|689.18|696.95|689.15|697.04|689.24|696.9|689.1|21
1656314800000|2022-06-27 07:26:40|696.96|689.16|696.92|689.12|696.97|689.17|696.85|689.05|22
1656314810000|2022-06-27 07:26:50|696.93|689.13|696.95|689.15|696.95|689.15|696.85|689.05|18
1656314820000|2022-06-27 07:27:00|696.97|689.17|697.13|689.33|697.16|689.36|696.89|689.09|17
1656314830000|2022-06-27 07:27:10|696.96|689.16|696.87|689.07|697.09|689.29|696.87|689.07|16
1656314840000|2022-06-27 07:27:20|696.89|689.09|696.91|689.11|697|689.2|696.86|689.06|19
1656314850000|2022-06-27 07:27:30|696.9|689.1|696.99|689.19|697.06|689.26|696.89|689.09|21
1656314860000|2022-06-27 07:27:40|696.97|689.17|697.15|689.35|697.15|689.35|696.9|689.1|19
1656314870000|2022-06-27 07:27:50|697.2|689.4|697.67|689.87|697.95|690.15|697.2|689.4|17
1656314880000|2022-06-27 07:28:00|697.68|689.88|697.52|689.72|697.93|690.13|697.47|689.67|30
1656314890000|2022-06-27 07:28:10|697.53|689.73|697.84|690.04|697.98|690.18|697.52|689.72|29
1656314900000|2022-06-27 07:28:20|697.82|690.02|697.96|690.16|698.05|690.25|697.82|690.02|21
1656314910000|2022-06-27 07:28:30|697.91|690.11|697.52|689.72|697.95|690.15|697.47|689.67|19
1656314920000|2022-06-27 07:28:40|697.45|689.65|697.46|689.66|697.58|689.78|697.41|689.61|24
1656314930000|2022-06-27 07:28:50|697.45|689.65|698.22|690.42|698.26|690.46|697.45|689.65|27
1656314940000|2022-06-27 07:29:00|698.08|690.28|698.11|690.31|698.19|690.39|697.62|689.82|25
1656314950000|2022-06-27 07:29:10|698.13|690.33|698.2|690.4|698.2|690.4|698.1|690.3|19
1656314960000|2022-06-27 07:29:20|698.21|690.41|698.4|690.6|699.34|691.54|698.21|690.41|35
1656314970000|2022-06-27 07:29:30|698.39|690.59|698.43|690.63|698.57|690.77|698.36|690.56|28
1656314980000|2022-06-27 07:29:40|698.45|690.65|698.42|690.62|698.6|690.8|698.42|690.62|24
1656314990000|2022-06-27 07:29:50|698.43|690.63|698.11|690.31|698.43|690.63|698.11|690.31|25
1656315000000|2022-06-27 07:30:00|698.1|690.3|698.18|690.38|698.49|690.69|698.1|690.3|29
1656315010000|2022-06-27 07:30:10|698.22|690.42|698.06|690.26|698.32|690.52|697.69|689.89|32
1656315020000|2022-06-27 07:30:20|698.07|690.27|698.1|690.3|698.2|690.4|698|690.2|24
1656315030000|2022-06-27 07:30:30|698.09|690.29|697.86|690.06|698.19|690.39|697.67|689.87|21
1656315040000|2022-06-27 07:30:40|697.85|690.05|697.74|689.94|697.86|690.06|697.68|689.88|13
1656315050000|2022-06-27 07:30:50|697.76|689.96|697.81|690.01|697.96|690.16|697.67|689.87|27
1656315060000|2022-06-27 07:31:00|697.82|690.02|697.74|689.94|697.89|690.09|697.68|689.88|24
1656315070000|2022-06-27 07:31:10|697.65|689.85|697.73|689.93|697.73|689.93|697.64|689.84|11
1656315080000|2022-06-27 07:31:20|697.72|689.92|697.67|689.87|697.72|689.92|697.49|689.69|8
1656315090000|2022-06-27 07:31:30|697.61|689.81|697.33|689.53|697.61|689.81|697.32|689.52|10
1656315100000|2022-06-27 07:31:40|697.32|689.52|696.46|688.66|697.32|689.52|696.46|688.66|15
1656315110000|2022-06-27 07:31:50|696.47|688.67|696.52|688.72|696.56|688.76|696.46|688.66|18
1656315120000|2022-06-27 07:32:00|696.47|688.67|696.44|688.64|696.49|688.69|696.44|688.64|11
1656315130000|2022-06-27 07:32:10|696.45|688.65|696.5|688.7|696.52|688.72|696.43|688.63|28
1656315140000|2022-06-27 07:32:20|696.47|688.67|697.12|689.32|697.18|689.38|696.47|688.67|21
1656315150000|2022-06-27 07:32:30|697.1|689.3|697.12|689.32|697.16|689.36|697|689.2|19
1656315160000|2022-06-27 07:32:40|697.13|689.33|697.2|689.4|697.26|689.46|697.13|689.33|19
1656315170000|2022-06-27 07:32:50|697.25|689.45|697.27|689.47|697.31|689.51|697.2|689.4|7
1656315180000|2022-06-27 07:33:00|697.31|689.51|697.31|689.51|697.35|689.55|697.26|689.46|9
1656315190000|2022-06-27 07:33:10|697.35|689.55|697.46|689.66|697.46|689.66|697.35|689.55|14
1656315200000|2022-06-27 07:33:20|697.45|689.65|697.45|689.65|697.48|689.68|697.45|689.65|5
1656315210000|2022-06-27 07:33:30|697.47|689.67|697.41|689.61|697.48|689.68|697.34|689.54|15
1656315220000|2022-06-27 07:33:40|697.42|689.62|697.54|689.74|697.9|690.1|697.4|689.6|31
1656315230000|2022-06-27 07:33:50|697.6|689.8|697.91|690.11|697.91|690.11|697.52|689.72|27
1656315240000|2022-06-27 07:34:00|697.94|690.14|697.47|689.67|697.94|690.14|697.45|689.65|28
1656315250000|2022-06-27 07:34:10|697.46|689.66|697.49|689.69|697.59|689.79|697.41|689.61|7
1656315260000|2022-06-27 07:34:20|697.5|689.7|697.6|689.8|697.6|689.8|697.49|689.69|6
1656315270000|2022-06-27 07:34:30|697.59|689.79|697.9|690.1|697.94|690.14|697.55|689.75|22
1656315280000|2022-06-27 07:34:40|697.89|690.09|697.75|689.95|697.94|690.14|697.72|689.92|23
1656315290000|2022-06-27 07:34:50|697.79|689.99|697.86|690.06|697.9|690.1|697.7|689.9|27
1656315300000|2022-06-27 07:35:00|697.76|689.96|697.63|689.83|697.76|689.96|697.62|689.82|11
1656315310000|2022-06-27 07:35:10|697.64|689.84|697.62|689.82|697.66|689.86|697.61|689.81|8
1656315320000|2022-06-27 07:35:20|697.66|689.86|697.35|689.55|697.66|689.86|697.32|689.52|22
1656315330000|2022-06-27 07:35:30|697.37|689.57|697.35|689.55|697.37|689.57|697.35|689.55|8
1656315340000|2022-06-27 07:35:40|697.18|689.38|696.91|689.11|697.18|689.38|696.89|689.09|22
1656315350000|2022-06-27 07:35:50|696.89|689.09|696.88|689.08|697.01|689.21|696.83|689.03|12
1656315360000|2022-06-27 07:36:00|696.89|689.09|697.16|689.36|697.19|689.39|696.89|689.09|3
1656315370000|2022-06-27 07:36:10|697.17|689.37|697.28|689.48|697.28|689.48|697.16|689.36|7
1656315380000|2022-06-27 07:36:20|697.34|689.54|696.96|689.16|697.34|689.54|696.96|689.16|2
1656315390000|2022-06-27 07:36:30|697.34|689.54|697.41|689.61|697.41|689.61|697.34|689.54|2
1656315400000|2022-06-27 07:36:40|697.38|689.58|697.29|689.49|697.5|689.7|697.28|689.48|17
1656315410000|2022-06-27 07:36:50|697.3|689.5|697.63|689.83|697.63|689.83|697.3|689.5|23
1656315420000|2022-06-27 07:37:00|697.62|689.82|697.42|689.62|697.62|689.82|697.26|689.46|26
1656315430000|2022-06-27 07:37:10|697.43|689.63|697.74|689.94|697.76|689.96|697.33|689.53|21
1656315440000|2022-06-27 07:37:20|697.76|689.96|697.59|689.79|697.76|689.96|697.5|689.7|33
1656315450000|2022-06-27 07:37:30|697.49|689.69|697.46|689.66|697.56|689.76|697.43|689.63|23
1656315460000|2022-06-27 07:37:40|697.48|689.68|697.43|689.63|697.67|689.87|697.41|689.61|27
1656315470000|2022-06-27 07:37:50|697.49|689.69|697.47|689.67|697.58|689.78|697.4|689.6|18
1656315480000|2022-06-27 07:38:00|697.49|689.69|697.76|689.96|697.76|689.96|697.47|689.67|25
1656315490000|2022-06-27 07:38:10|697.69|689.89|697.82|690.02|697.93|690.13|697.51|689.71|23
1656315500000|2022-06-27 07:38:20|697.8|690|698.33|690.53|698.36|690.56|697.75|689.95|29
1656315510000|2022-06-27 07:38:30|698.34|690.54|698.36|690.56|698.6|690.8|698.33|690.53|29
1656315520000|2022-06-27 07:38:40|698.34|690.54|698.34|690.54|698.39|690.59|698.3|690.5|20
1656315530000|2022-06-27 07:38:50|698.37|690.57|698.38|690.58|698.41|690.61|698.35|690.55|15
1656315540000|2022-06-27 07:39:00|698.39|690.59|698.41|690.61|698.51|690.71|698.37|690.57|26
1656315550000|2022-06-27 07:39:10|698.42|690.62|698.35|690.55|698.53|690.73|698.34|690.54|26
1656315560000|2022-06-27 07:39:20|698.36|690.56|698.32|690.52|698.43|690.63|698.26|690.46|27
1656315570000|2022-06-27 07:39:30|698.33|690.53|698.37|690.57|698.47|690.67|698.33|690.53|19
1656315580000|2022-06-27 07:39:40|698.39|690.59|698.32|690.52|698.4|690.6|698.19|690.39|18
1656315590000|2022-06-27 07:39:50|698.35|690.55|698.27|690.47|698.36|690.56|698.27|690.47|16
1656315600000|2022-06-27 07:40:00|698.3|690.5|698.3|690.5|698.36|690.56|698.23|690.43|20
1656315610000|2022-06-27 07:40:10|698.31|690.51|698.25|690.45|698.37|690.57|698.25|690.45|9
1656315620000|2022-06-27 07:40:20|698.24|690.44|698.25|690.45|698.3|690.5|698.23|690.43|17
1656315630000|2022-06-27 07:40:30|698.27|690.47|698.29|690.49|698.31|690.51|698.22|690.42|19
1656315640000|2022-06-27 07:40:40|698.33|690.53|698.33|690.53|698.35|690.55|698.2|690.4|29
1656315650000|2022-06-27 07:40:50|698.21|690.41|698.28|690.48|698.4|690.6|698.21|690.41|22
1656315660000|2022-06-27 07:41:00|698.29|690.49|698.23|690.43|698.4|690.6|698.16|690.36|24
1656315670000|2022-06-27 07:41:10|698.29|690.49|698.34|690.54|698.36|690.56|698.14|690.34|28
1656315680000|2022-06-27 07:41:20|698.21|690.41|698.22|690.42|698.37|690.57|698.19|690.39|25
1656315690000|2022-06-27 07:41:30|698.23|690.43|698.26|690.46|698.31|690.51|698.22|690.42|23
1656315700000|2022-06-27 07:41:40|698.28|690.48|698.25|690.45|698.35|690.55|698.22|690.42|26
1656315710000|2022-06-27 07:41:50|698.23|690.43|698.28|690.48|698.38|690.58|698.23|690.43|27
1656315720000|2022-06-27 07:42:00|698.3|690.5|698.32|690.52|698.46|690.66|698.25|690.45|17
1656315730000|2022-06-27 07:42:10|698.34|690.54|698.6|690.8|698.9|691.1|698.34|690.54|22
1656315740000|2022-06-27 07:42:20|698.9|691.1|699.3|691.5|699.31|691.51|698.7|690.9|18
1656315750000|2022-06-27 07:42:30|699.29|691.49|698.96|691.16|699.29|691.49|698.96|691.16|13
1656315760000|2022-06-27 07:42:40|699.13|691.33|699.28|691.48|699.28|691.48|698.96|691.16|17
1656315770000|2022-06-27 07:42:50|699.23|691.43|699.08|691.28|699.23|691.43|698.96|691.16|17
1656315780000|2022-06-27 07:43:00|699.05|691.25|698.37|690.57|699.05|691.25|698.37|690.57|22
1656315790000|2022-06-27 07:43:10|698.39|690.59|698.2|690.4|698.39|690.59|698.06|690.26|8
1656315800000|2022-06-27 07:43:20|698.31|690.51|698.28|690.48|698.32|690.52|698.14|690.34|10
1656315810000|2022-06-27 07:43:30|698.25|690.45|698.36|690.56|698.59|690.79|698.21|690.41|21
1656315820000|2022-06-27 07:43:40|698.39|690.59|698.45|690.65|698.68|690.88|698.37|690.57|23
1656315830000|2022-06-27 07:43:50|698.47|690.67|698.95|691.15|699.02|691.22|698.41|690.61|23
1656315840000|2022-06-27 07:44:00|698.9|691.1|698.95|691.15|698.96|691.16|698.74|690.94|16
1656315850000|2022-06-27 07:44:10|698.96|691.16|698.91|691.11|699.13|691.33|698.68|690.88|19
1656315860000|2022-06-27 07:44:20|699.1|691.3|698.66|690.86|699.2|691.4|698.57|690.77|14
1656315870000|2022-06-27 07:44:30|698.73|690.93|698.78|690.98|698.86|691.06|698.62|690.82|23
1656315880000|2022-06-27 07:44:40|698.76|690.96|698.84|691.04|698.89|691.09|698.76|690.96|18
1656315890000|2022-06-27 07:44:50|698.74|690.94|698.74|690.94|698.84|691.04|698.69|690.89|18
1656315900000|2022-06-27 07:45:00|698.76|690.96|698.82|691.02|698.94|691.14|698.73|690.93|25
1656315910000|2022-06-27 07:45:10|698.78|690.98|698.31|690.51|698.89|691.09|698.31|690.51|20
1656315920000|2022-06-27 07:45:20|698.4|690.6|698.25|690.45|698.4|690.6|698.25|690.45|13
1656315930000|2022-06-27 07:45:30|698.3|690.5|698.28|690.48|698.35|690.55|698.25|690.45|20
1656315940000|2022-06-27 07:45:40|698.35|690.55|698.37|690.57|698.4|690.6|698.27|690.47|17
1656315950000|2022-06-27 07:45:50|698.38|690.58|698.29|690.49|698.39|690.59|698.29|690.49|10
1656315960000|2022-06-27 07:46:00|698.17|690.37|698.42|690.62|698.43|690.63|698.17|690.37|19
1656315970000|2022-06-27 07:46:10|698.39|690.59|698.43|690.63|698.52|690.72|698.14|690.34|21
1656315980000|2022-06-27 07:46:20|698.42|690.62|698.35|690.55|698.43|690.63|698.32|690.52|12
1656315990000|2022-06-27 07:46:30|698.32|690.52|698.33|690.53|698.61|690.81|698.32|690.52|18
1656316000000|2022-06-27 07:46:40|698.4|690.6|698.37|690.57|698.4|690.6|698.33|690.53|8
1656316010000|2022-06-27 07:46:50|698.55|690.75|698.38|690.58|698.55|690.75|698.33|690.53|16
1656316020000|2022-06-27 07:47:00|698.37|690.57|698.37|690.57|698.37|690.57|698.36|690.56|7
1656316030000|2022-06-27 07:47:10|698.39|690.59|698.4|690.6|698.41|690.61|698.38|690.58|9
1656316040000|2022-06-27 07:47:20|698.38|690.58|698.41|690.61|698.41|690.61|698.36|690.56|8
1656316050000|2022-06-27 07:47:30|698.42|690.62|698.18|690.38|698.43|690.63|698.18|690.38|13
1656316060000|2022-06-27 07:47:40|698.2|690.4|698.26|690.46|698.31|690.51|698.2|690.4|16
1656316070000|2022-06-27 07:47:50|698.29|690.49|698.29|690.49|698.49|690.69|698.17|690.37|19
1656316080000|2022-06-27 07:48:00|698.33|690.53|697.77|689.97|698.52|690.72|697.77|689.97|21
1656316090000|2022-06-27 07:48:10|697.84|690.04|697.52|689.72|697.84|690.04|697.44|689.64|18
1656316100000|2022-06-27 07:48:20|697.53|689.73|697.48|689.68|697.54|689.74|697.48|689.68|13
1656316110000|2022-06-27 07:48:30|697.53|689.73|697.38|689.58|697.53|689.73|697.36|689.56|12
1656316120000|2022-06-27 07:48:40|697.36|689.56|697.3|689.5|697.42|689.62|697.28|689.48|10
1656316130000|2022-06-27 07:48:50|697.27|689.47|697.25|689.45|697.27|689.47|697.25|689.45|2
1656316140000|2022-06-27 07:49:00|697.19|689.39|697.1|689.3|697.23|689.43|697.1|689.3|7
1656316150000|2022-06-27 07:49:10|697.16|689.36|697.27|689.47|697.29|689.49|697.16|689.36|10
1656316160000|2022-06-27 07:49:20|697.23|689.43|697.27|689.47|697.31|689.51|696.87|689.07|19
1656316170000|2022-06-27 07:49:30|697.22|689.42|697.22|689.42|697.33|689.53|697.19|689.39|17
1656316180000|2022-06-27 07:49:40|697.24|689.44|697.3|689.5|697.32|689.52|697.22|689.42|9
1656316190000|2022-06-27 07:49:50|697.32|689.52|697.27|689.47|697.32|689.52|697.27|689.47|8
1656316200000|2022-06-27 07:50:00|697.28|689.48|697.27|689.47|697.31|689.51|697.21|689.41|8
1656316210000|2022-06-27 07:50:10|697.21|689.41|697.5|689.7|697.66|689.86|697.21|689.41|23
1656316220000|2022-06-27 07:50:20|697.49|689.69|697.62|689.82|697.69|689.89|697.37|689.57|18
1656316230000|2022-06-27 07:50:30|697.63|689.83|697.32|689.52|697.63|689.83|697.29|689.49|13
1656316240000|2022-06-27 07:50:40|697.33|689.53|696.91|689.11|697.33|689.53|696.76|688.96|13
1656316250000|2022-06-27 07:50:50|696.75|688.95|696.45|688.65|696.75|688.95|696.45|688.65|8
1656316260000|2022-06-27 07:51:00|696.43|688.63|696.46|688.66|696.46|688.66|696.38|688.58|10
1656316270000|2022-06-27 07:51:10|696.5|688.7|696.4|688.6|696.5|688.7|696.4|688.6|7
1656316280000|2022-06-27 07:51:20|696.26|688.46|695.73|687.93|696.26|688.46|695.48|687.68|22
1656316290000|2022-06-27 07:51:30|695.74|687.94|695.8|688|696.2|688.4|695.74|687.94|23
1656316300000|2022-06-27 07:51:40|696.06|688.26|696.19|688.39|696.34|688.54|696.03|688.23|26
1656316310000|2022-06-27 07:51:50|696.24|688.44|696.31|688.51|696.31|688.51|696.07|688.27|22
1656316320000|2022-06-27 07:52:00|696.3|688.5|696.24|688.44|696.34|688.54|696.17|688.37|18
1656316330000|2022-06-27 07:52:10|696.23|688.43|696.29|688.49|696.29|688.49|696.14|688.34|18
1656316340000|2022-06-27 07:52:20|696.25|688.45|696.15|688.35|696.26|688.46|696.05|688.25|24
1656316350000|2022-06-27 07:52:30|696.06|688.26|696.13|688.33|696.17|688.37|695.99|688.19|20
1656316360000|2022-06-27 07:52:40|696.12|688.32|696.04|688.24|696.15|688.35|696.02|688.22|21
1656316370000|2022-06-27 07:52:50|696.07|688.27|695.98|688.18|696.14|688.34|695.95|688.15|24
1656316380000|2022-06-27 07:53:00|696.23|688.43|696.13|688.33|696.38|688.58|696.12|688.32|21
1656316390000|2022-06-27 07:53:10|696.14|688.34|695.96|688.16|696.37|688.57|695.87|688.07|26
1656316400000|2022-06-27 07:53:20|696.36|688.56|695.94|688.14|696.36|688.56|695.76|687.96|15
1656316410000|2022-06-27 07:53:30|695.95|688.15|695.82|688.02|695.95|688.15|695.78|687.98|18
1656316420000|2022-06-27 07:53:40|695.83|688.03|695.85|688.05|695.92|688.12|695.77|687.97|16
1656316430000|2022-06-27 07:53:50|695.91|688.11|695.92|688.12|695.95|688.15|695.76|687.96|19
1656316440000|2022-06-27 07:54:00|695.81|688.01|696.04|688.24|696.11|688.31|695.81|688.01|23
1656316450000|2022-06-27 07:54:10|696.02|688.22|696.04|688.24|696.08|688.28|695.95|688.15|16
1656316460000|2022-06-27 07:54:20|695.94|688.14|696.05|688.25|696.09|688.29|695.94|688.14|17
1656316470000|2022-06-27 07:54:30|695.94|688.14|696.03|688.23|696.05|688.25|695.93|688.13|17
1656316480000|2022-06-27 07:54:40|695.93|688.13|695.95|688.15|696.03|688.23|695.92|688.12|17
1656316490000|2022-06-27 07:54:50|696.02|688.22|696|688.2|696.03|688.23|695.93|688.13|12
1656316500000|2022-06-27 07:55:00|696.08|688.28|696.01|688.21|696.08|688.28|695.98|688.18|7
1656316510000|2022-06-27 07:55:10|696.05|688.25|696.28|688.48|696.64|688.84|696.05|688.25|12
1656316520000|2022-06-27 07:55:20|696.24|688.44|696.16|688.36|696.34|688.54|696.01|688.21|19
1656316530000|2022-06-27 07:55:30|696.17|688.37|696.32|688.52|696.32|688.52|696.03|688.23|23
1656316540000|2022-06-27 07:55:40|696.39|688.59|696.22|688.42|696.39|688.59|696.19|688.39|20
1656316550000|2022-06-27 07:55:50|696.21|688.41|696.35|688.55|696.4|688.6|696.15|688.35|20
1656316560000|2022-06-27 07:56:00|696.33|688.53|696.61|688.81|696.62|688.82|696.3|688.5|27
1656316570000|2022-06-27 07:56:10|696.6|688.8|696.52|688.72|696.61|688.81|696.4|688.6|26
1656316580000|2022-06-27 07:56:20|696.58|688.78|697.1|689.3|697.18|689.38|696.58|688.78|26
1656316590000|2022-06-27 07:56:30|697.12|689.32|697.24|689.44|697.24|689.44|697.06|689.26|15
1656316600000|2022-06-27 07:56:40|697.22|689.42|697.16|689.36|697.24|689.44|697.14|689.34|10
1656316610000|2022-06-27 07:56:50|697.17|689.37|697.17|689.37|697.17|689.37|697.17|689.37|1
1656316620000|2022-06-27 07:57:00|697.14|689.34|697.15|689.35|697.17|689.37|697.14|689.34|6
1656316630000|2022-06-27 07:57:10|697.14|689.34|697.11|689.31|697.17|689.37|697.1|689.3|13
1656316650000|2022-06-27 07:57:30|697.18|689.38|696.63|688.83|697.18|689.38|696.63|688.83|17
1656316660000|2022-06-27 07:57:40|696.55|688.75|696.8|689|696.8|689|696.55|688.75|6
1656316670000|2022-06-27 07:57:50|696.74|688.94|696.7|688.9|696.74|688.94|696.68|688.88|13
1656316680000|2022-06-27 07:58:00|696.74|688.94|696.67|688.87|696.83|689.03|696.64|688.84|12
1656316690000|2022-06-27 07:58:10|696.68|688.88|696.68|688.88|696.74|688.94|696.66|688.86|6
1656316700000|2022-06-27 07:58:20|696.75|688.95|696.66|688.86|696.75|688.95|696.66|688.86|7
1656316720000|2022-06-27 07:58:40|696.72|688.92|696.68|688.88|696.72|688.92|696.68|688.88|8
1656316730000|2022-06-27 07:58:50|696.69|688.89|696.54|688.74|696.69|688.89|696.54|688.74|9
1656316740000|2022-06-27 07:59:00|696.58|688.78|696.6|688.8|696.63|688.83|696.58|688.78|7
1656316750000|2022-06-27 07:59:10|696.57|688.77|696.61|688.81|696.61|688.81|696.57|688.77|6
1656316760000|2022-06-27 07:59:20|696.56|688.76|696.89|689.09|696.99|689.19|696.53|688.73|18
1656316770000|2022-06-27 07:59:30|696.87|689.07|696.44|688.64|696.89|689.09|696.4|688.6|9
1656316780000|2022-06-27 07:59:40|696.45|688.65|696.5|688.7|696.52|688.72|696.45|688.65|6
1656316790000|2022-06-27 07:59:50|696.52|688.72|696.53|688.73|696.55|688.75|696.48|688.68|8
1656316800000|2022-06-27 08:00:00|696.58|688.78|696.63|688.83|696.76|688.96|696.58|688.78|19
1656316810000|2022-06-27 08:00:10|696.62|688.82|697.05|689.25|697.05|689.25|696.61|688.81|24
1656316820000|2022-06-27 08:00:20|697.25|689.45|697.29|689.49|697.29|689.49|697.07|689.27|15
1656316830000|2022-06-27 08:00:30|697.3|689.5|697.59|689.79|697.59|689.79|697.3|689.5|17
1656316840000|2022-06-27 08:00:40|697.62|689.82|697.57|689.77|697.62|689.82|697.57|689.77|6
1656316850000|2022-06-27 08:00:50|697.59|689.79|697.51|689.71|697.64|689.84|697.5|689.7|12
1656316860000|2022-06-27 08:01:00|697.52|689.72|697.51|689.71|697.59|689.79|697.47|689.67|12
1656316870000|2022-06-27 08:01:10|697.52|689.72|697.58|689.78|697.58|689.78|697.51|689.71|7
1656316880000|2022-06-27 08:01:20|697.61|689.81|697.59|689.79|697.62|689.82|697.49|689.69|16
1656316890000|2022-06-27 08:01:30|697.57|689.77|697.59|689.79|697.59|689.79|697.5|689.7|16
1656316900000|2022-06-27 08:01:40|697.56|689.76|697.58|689.78|697.63|689.83|697.47|689.67|16
1656316910000|2022-06-27 08:01:50|697.57|689.77|697.65|689.85|697.65|689.85|697.51|689.71|17
1656316920000|2022-06-27 08:02:00|697.68|689.88|697.51|689.71|697.77|689.97|697.51|689.71|26
1656316930000|2022-06-27 08:02:10|697.53|689.73|697.46|689.66|697.61|689.81|697.45|689.65|21
1656316940000|2022-06-27 08:02:20|697.44|689.64|697.52|689.72|697.67|689.87|697.44|689.64|24
1656316950000|2022-06-27 08:02:30|697.53|689.73|698.2|690.4|698.2|690.4|697.53|689.73|24
1656316960000|2022-06-27 08:02:40|698.23|690.43|698.13|690.33|698.23|690.43|698.12|690.32|11
1656316970000|2022-06-27 08:02:50|698.18|690.38|698.18|690.38|698.18|690.38|698.13|690.33|11
1656316980000|2022-06-27 08:03:00|698.19|690.39|698|690.2|698.23|690.43|697.99|690.19|22
1656316990000|2022-06-27 08:03:10|698.02|690.22|697.38|689.58|698.02|690.22|697.36|689.56|25
1656317000000|2022-06-27 08:03:20|697.37|689.57|697.2|689.4|697.39|689.59|696.9|689.1|22
1656317010000|2022-06-27 08:03:30|697.21|689.41|697.22|689.42|697.29|689.49|697.17|689.37|25
1656317020000|2022-06-27 08:03:40|697.23|689.43|697.59|689.79|697.59|689.79|697.19|689.39|24
1656317030000|2022-06-27 08:03:50|697.58|689.78|698.2|690.4|698.35|690.55|697.58|689.78|20
1656317040000|2022-06-27 08:04:00|698.23|690.43|698.49|690.69|698.63|690.83|698.2|690.4|19
1656317050000|2022-06-27 08:04:10|698.5|690.7|698.39|690.59|698.51|690.71|698.35|690.55|11
1656317060000|2022-06-27 08:04:20|698.37|690.57|697.81|690.01|698.37|690.57|697.66|689.86|25
1656317070000|2022-06-27 08:04:30|697.82|690.02|698.2|690.4|698.24|690.44|697.79|689.99|30
1656317080000|2022-06-27 08:04:40|698.17|690.37|698.36|690.56|698.38|690.58|698.17|690.37|14
1656317090000|2022-06-27 08:04:50|698.38|690.58|698.51|690.71|698.8|691|698.36|690.56|34
1656317100000|2022-06-27 08:05:00|698.52|690.72|698.73|690.93|698.95|691.15|698.49|690.69|21
1656317110000|2022-06-27 08:05:10|698.75|690.95|699.31|691.51|699.32|691.52|698.75|690.95|7
1656317120000|2022-06-27 08:05:20|699.32|691.52|699.15|691.35|699.33|691.53|699.15|691.35|5
1656317130000|2022-06-27 08:05:30|699.16|691.36|699.23|691.43|699.23|691.43|699.16|691.36|4
1656317140000|2022-06-27 08:05:40|699.24|691.44|699.23|691.43|699.24|691.44|699.21|691.41|16
1656317150000|2022-06-27 08:05:50|699.24|691.44|698.87|691.07|699.28|691.48|698.81|691.01|15
1656317160000|2022-06-27 08:06:00|698.89|691.09|699.04|691.24|699.05|691.25|698.84|691.04|19
1656317170000|2022-06-27 08:06:10|698.99|691.19|698.83|691.03|698.99|691.19|698.83|691.03|13
1656317180000|2022-06-27 08:06:20|698.84|691.04|698.72|690.92|698.97|691.17|698.65|690.85|11
1656317190000|2022-06-27 08:06:30|698.71|690.91|699.04|691.24|699.11|691.31|698.65|690.85|19
1656317200000|2022-06-27 08:06:40|699.07|691.27|698.6|690.8|699.13|691.33|698.6|690.8|16
1656317210000|2022-06-27 08:06:50|698.65|690.85|699.07|691.27|699.09|691.29|698.65|690.85|14
1656317220000|2022-06-27 08:07:00|699.06|691.26|698.92|691.12|699.06|691.26|698.87|691.07|11
1656317230000|2022-06-27 08:07:10|698.85|691.05|698.56|690.76|698.85|691.05|698.5|690.7|11
1656317240000|2022-06-27 08:07:20|698.58|690.78|698.59|690.79|698.62|690.82|698.54|690.74|15
1656317250000|2022-06-27 08:07:30|698.6|690.8|698.99|691.19|698.99|691.19|698.59|690.79|19
1656317260000|2022-06-27 08:07:40|699.03|691.23|698.89|691.09|699.23|691.43|698.84|691.04|15
1656317270000|2022-06-27 08:07:50|698.88|691.08|698.8|691|698.88|691.08|698.61|690.81|15
1656317280000|2022-06-27 08:08:00|698.79|690.99|698.64|690.84|698.79|690.99|698.64|690.84|4
1656317290000|2022-06-27 08:08:10|698.61|690.81|698.63|690.83|698.67|690.87|698.58|690.78|10
1656317300000|2022-06-27 08:08:20|698.61|690.81|698.58|690.78|698.62|690.82|698.57|690.77|7
1656317310000|2022-06-27 08:08:30|698.61|690.81|698.61|690.81|698.62|690.82|698.58|690.78|9
1656317320000|2022-06-27 08:08:40|698.6|690.8|698.6|690.8|698.61|690.81|698.6|690.8|7
1656317330000|2022-06-27 08:08:50|698.67|690.87|698.49|690.69|698.67|690.87|698.49|690.69|10
1656317340000|2022-06-27 08:09:00|698.48|690.68|698.29|690.49|698.48|690.68|698.27|690.47|13
1656317350000|2022-06-27 08:09:10|698.27|690.47|698.26|690.46|698.3|690.5|698.26|690.46|8
1656317360000|2022-06-27 08:09:20|698.28|690.48|698.37|690.57|698.41|690.61|698.28|690.48|10
1656317370000|2022-06-27 08:09:30|698.39|690.59|698.32|690.52|698.39|690.59|698.29|690.49|6
1656317380000|2022-06-27 08:09:40|698.34|690.54|698.32|690.52|698.34|690.54|698.32|690.52|6
1656317390000|2022-06-27 08:09:50|698.17|690.37|698.2|690.4|698.21|690.41|698.16|690.36|10
1656317400000|2022-06-27 08:10:00|698.16|690.36|698.24|690.44|698.25|690.45|698.16|690.36|11
1656317410000|2022-06-27 08:10:10|698.23|690.43|698.34|690.54|698.43|690.63|698.23|690.43|12
1656317420000|2022-06-27 08:10:20|698.36|690.56|698.36|690.56|698.37|690.57|698.36|690.56|3
1656317430000|2022-06-27 08:10:30|698.34|690.54|698.36|690.56|698.36|690.56|698.34|690.54|5
1656317440000|2022-06-27 08:10:40|698.35|690.55|698.43|690.63|698.57|690.77|698.27|690.47|14
1656317450000|2022-06-27 08:10:50|698.42|690.62|698.45|690.65|698.45|690.65|698.42|690.62|5
1656317460000|2022-06-27 08:11:00|698.44|690.64|698.69|690.89|698.69|690.89|698.44|690.64|9
1656317470000|2022-06-27 08:11:10|698.7|690.9|699.36|691.56|699.36|691.56|698.7|690.9|14
1656317480000|2022-06-27 08:11:20|699.37|691.57|699.42|691.62|699.49|691.69|699.12|691.32|11
1656317490000|2022-06-27 08:11:30|699.44|691.64|698.98|691.18|699.44|691.64|698.82|691.02|23
1656317500000|2022-06-27 08:11:40|699|691.2|698.95|691.15|699.22|691.42|698.91|691.11|18
1656317510000|2022-06-27 08:11:50|698.97|691.17|699.14|691.34|699.16|691.36|698.95|691.15|10
1656317520000|2022-06-27 08:12:00|699.09|691.29|699.11|691.31|699.11|691.31|699.05|691.25|7
1656317530000|2022-06-27 08:12:10|699.1|691.3|699.09|691.29|699.11|691.31|699.09|691.29|11
1656317540000|2022-06-27 08:12:20|699.11|691.31|698.66|690.86|699.11|691.31|698.66|690.86|13
1656317550000|2022-06-27 08:12:30|698.59|690.79|699.14|691.34|699.16|691.36|698.59|690.79|21
1656317560000|2022-06-27 08:12:40|699.15|691.35|698.93|691.13|699.15|691.35|698.64|690.84|13
1656317570000|2022-06-27 08:12:50|698.92|691.12|698.78|690.98|698.92|691.12|698.78|690.98|12
1656317580000|2022-06-27 08:13:00|698.81|691.01|698.63|690.83|698.93|691.13|698.63|690.83|18
1656317590000|2022-06-27 08:13:10|698.8|691|699.12|691.32|699.12|691.32|698.8|691|17
1656317600000|2022-06-27 08:13:20|699.09|691.29|698.84|691.04|699.1|691.3|698.75|690.95|22
1656317610000|2022-06-27 08:13:30|698.82|691.02|698.9|691.1|698.94|691.14|698.82|691.02|9
1656317620000|2022-06-27 08:13:40|698.91|691.11|699.01|691.21|699.05|691.25|698.91|691.11|6
1656317630000|2022-06-27 08:13:50|699|691.2|699.12|691.32|699.12|691.32|699|691.2|8
1656317640000|2022-06-27 08:14:00|698.99|691.19|698.9|691.1|699.11|691.31|698.89|691.09|18
1656317650000|2022-06-27 08:14:10|698.86|691.06|698.62|690.82|698.86|691.06|698.62|690.82|7
1656317660000|2022-06-27 08:14:20|698.66|690.86|698.62|690.82|698.66|690.86|698.6|690.8|13
1656317670000|2022-06-27 08:14:30|698.61|690.81|698.78|690.98|698.78|690.98|698.57|690.77|12
1656317680000|2022-06-27 08:14:40|698.81|691.01|698.78|690.98|698.82|691.02|698.61|690.81|12
1656317690000|2022-06-27 08:14:50|698.81|691.01|698.8|691|698.87|691.07|698.77|690.97|15
1656317700000|2022-06-27 08:15:00|698.79|690.99|699.05|691.25|699.21|691.41|698.79|690.99|12
1656317710000|2022-06-27 08:15:10|699.07|691.27|699.13|691.33|699.15|691.35|699.05|691.25|8
1656317720000|2022-06-27 08:15:20|699.11|691.31|698.85|691.05|699.11|691.31|698.85|691.05|9
1656317730000|2022-06-27 08:15:30|698.84|691.04|699.03|691.23|699.03|691.23|698.58|690.78|25
1656317740000|2022-06-27 08:15:40|699.04|691.24|698.77|690.97|699.07|691.27|698.6|690.8|18
1656317750000|2022-06-27 08:15:50|698.79|690.99|698.71|690.91|698.8|691|698.7|690.9|17
1656317760000|2022-06-27 08:16:00|698.72|690.92|698.55|690.75|698.72|690.92|698.55|690.75|14
1656317770000|2022-06-27 08:16:10|698.56|690.76|698.64|690.84|698.67|690.87|698.54|690.74|8
1656317780000|2022-06-27 08:16:20|698.36|690.56|698.36|690.56|698.39|690.59|698.36|690.56|5
1656317790000|2022-06-27 08:16:30|697.6|689.8|697.46|689.66|697.6|689.8|697.46|689.66|6
1656317800000|2022-06-27 08:16:40|697.45|689.65|697.51|689.71|697.51|689.71|697.41|689.61|13
1656317810000|2022-06-27 08:16:50|697.54|689.74|697.52|689.72|698.2|690.4|697.52|689.72|18
1656317820000|2022-06-27 08:17:00|697.7|689.9|698.34|690.54|698.39|690.59|697.69|689.89|22
1656317830000|2022-06-27 08:17:10|698.31|690.51|698.31|690.51|698.34|690.54|698.31|690.51|3
1656317840000|2022-06-27 08:17:20|698.32|690.52|698|690.2|698.32|690.52|697.97|690.17|5
1656317850000|2022-06-27 08:17:30|697.97|690.17|697.77|689.97|697.97|690.17|697.71|689.91|5
1656317860000|2022-06-27 08:17:40|697.78|689.98|698.01|690.21|698.05|690.25|697.76|689.96|11
1656317870000|2022-06-27 08:17:50|698.02|690.22|697.87|690.07|698.02|690.22|697.85|690.05|13
1656317880000|2022-06-27 08:18:00|697.86|690.06|698.08|690.28|698.12|690.32|697.84|690.04|15
1656317890000|2022-06-27 08:18:10|698.1|690.3|698.08|690.28|698.19|690.39|697.77|689.97|22
1656317900000|2022-06-27 08:18:20|698.06|690.26|698.07|690.27|698.08|690.28|698.03|690.23|10
1656317910000|2022-06-27 08:18:30|698.04|690.24|697.62|689.82|698.04|690.24|697.58|689.78|15
1656317920000|2022-06-27 08:18:40|697.72|689.92|697.66|689.86|697.74|689.94|697.65|689.85|6
1656317930000|2022-06-27 08:18:50|697.78|689.98|697.66|689.86|697.83|690.03|697.66|689.86|8
1656317940000|2022-06-27 08:19:00|697.67|689.87|697.7|689.9|697.71|689.91|697.66|689.86|8
1656317950000|2022-06-27 08:19:10|697.71|689.91|697.69|689.89|697.71|689.91|697.69|689.89|3
1656317960000|2022-06-27 08:19:20|697.67|689.87|697.67|689.87|697.68|689.88|697.67|689.87|3
1656317970000|2022-06-27 08:19:30|697.68|689.88|697.67|689.87|697.68|689.88|697.67|689.87|2
1656317980000|2022-06-27 08:19:40|697.68|689.88|697.5|689.7|697.7|689.9|697.49|689.69|11
1656317990000|2022-06-27 08:19:50|697.54|689.74|697.62|689.82|697.65|689.85|697.53|689.73|7
1656318000000|2022-06-27 08:20:00|697.66|689.86|697.66|689.86|697.67|689.87|697.6|689.8|6
1656318010000|2022-06-27 08:20:10|697.55|689.75|697.64|689.84|697.64|689.84|697.55|689.75|5
1656318020000|2022-06-27 08:20:20|697.63|689.83|697.63|689.83|697.64|689.84|697.63|689.83|3
1656318030000|2022-06-27 08:20:30|697.58|689.78|697.58|689.78|697.59|689.79|697.55|689.75|7
1656318040000|2022-06-27 08:20:40|697.55|689.75|697.58|689.78|697.58|689.78|697.55|689.75|2
1656318050000|2022-06-27 08:20:50|697.59|689.79|697.59|689.79|697.6|689.8|697.59|689.79|5
1656318060000|2022-06-27 08:21:00|697.6|689.8|697.6|689.8|697.6|689.8|697.58|689.78|7
1656318070000|2022-06-27 08:21:10|697.59|689.79|697.61|689.81|697.63|689.83|697.54|689.74|9
1656318080000|2022-06-27 08:21:20|697.5|689.7|697.58|689.78|697.59|689.79|697.49|689.69|12
1656318090000|2022-06-27 08:21:30|697.59|689.79|697.6|689.8|697.61|689.81|697.52|689.72|12
1656318100000|2022-06-27 08:21:40|697.55|689.75|697.55|689.75|697.55|689.75|697.55|689.75|1
1656318110000|2022-06-27 08:21:50|697.43|689.63|697.23|689.43|697.43|689.63|697.22|689.42|16
1656318120000|2022-06-27 08:22:00|697.21|689.41|697.11|689.31|697.23|689.43|697.02|689.22|17
1656318130000|2022-06-27 08:22:10|697.12|689.32|697.22|689.42|697.22|689.42|697.12|689.32|3
1656318140000|2022-06-27 08:22:20|697.23|689.43|697.09|689.29|697.23|689.43|697.09|689.29|2
1656318150000|2022-06-27 08:22:30|697.1|689.3|697.39|689.59|697.4|689.6|697.09|689.29|5
1656318160000|2022-06-27 08:22:40|697.37|689.57|697.4|689.6|697.41|689.61|697.37|689.57|7
1656318170000|2022-06-27 08:22:50|697.41|689.61|697.41|689.61|697.43|689.63|697.41|689.61|3
1656318180000|2022-06-27 08:23:00|697.3|689.5|697.25|689.45|697.34|689.54|697.22|689.42|6
1656318190000|2022-06-27 08:23:10|697.24|689.44|697.15|689.35|697.24|689.44|697.15|689.35|11
1656318200000|2022-06-27 08:23:20|697.21|689.41|696.95|689.15|697.21|689.41|696.79|688.99|20
1656318210000|2022-06-27 08:23:30|696.9|689.1|696.75|688.95|696.9|689.1|696.74|688.94|10
1656318220000|2022-06-27 08:23:40|696.8|689|696.81|689.01|696.83|689.03|696.79|688.99|9
1656318230000|2022-06-27 08:23:50|696.84|689.04|696.59|688.79|696.84|689.04|696.56|688.76|21
1656318240000|2022-06-27 08:24:00|696.64|688.84|696.67|688.87|696.76|688.96|696.56|688.76|13
1656318250000|2022-06-27 08:24:10|696.74|688.94|696.69|688.89|696.74|688.94|696.62|688.82|13
1656318260000|2022-06-27 08:24:20|696.68|688.88|696.62|688.82|696.68|688.88|696.62|688.82|8
1656318270000|2022-06-27 08:24:30|696.63|688.83|696.6|688.8|696.63|688.83|696.59|688.79|19
1656318280000|2022-06-27 08:24:40|696.59|688.79|697.33|689.53|697.37|689.57|696.59|688.79|20
1656318290000|2022-06-27 08:24:50|697.32|689.52|697.24|689.44|697.36|689.56|697.24|689.44|18
1656318300000|2022-06-27 08:25:00|697.25|689.45|696.96|689.16|697.25|689.45|696.96|689.16|9
1656318310000|2022-06-27 08:25:10|696.98|689.18|697.47|689.67|697.47|689.67|696.98|689.18|12
1656318320000|2022-06-27 08:25:20|697.48|689.68|697.34|689.54|697.57|689.77|697.26|689.46|20
1656318330000|2022-06-27 08:25:30|697.37|689.57|697.57|689.77|697.59|689.79|697.33|689.53|17
1656318340000|2022-06-27 08:25:40|697.61|689.81|697.63|689.83|697.66|689.86|697.51|689.71|18
1656318350000|2022-06-27 08:25:50|697.54|689.74|697.4|689.6|697.55|689.75|697.37|689.57|13
1656318360000|2022-06-27 08:26:00|697.37|689.57|697.41|689.61|697.42|689.62|697.37|689.57|3
1656318370000|2022-06-27 08:26:10|697.42|689.62|697.36|689.56|697.55|689.75|697.35|689.55|15
1656318380000|2022-06-27 08:26:20|697.35|689.55|697.37|689.57|697.38|689.58|697.24|689.44|14
1656318390000|2022-06-27 08:26:30|697.35|689.55|697.26|689.46|697.37|689.57|697.26|689.46|13
1656318400000|2022-06-27 08:26:40|697.27|689.47|697.27|689.47|697.29|689.49|697.26|689.46|10
1656318420000|2022-06-27 08:27:00|697.28|689.48|697.3|689.5|697.3|689.5|697.28|689.48|2
1656318430000|2022-06-27 08:27:10|697.28|689.48|697.16|689.36|697.28|689.48|697.16|689.36|10
1656318440000|2022-06-27 08:27:20|697.19|689.39|697.2|689.4|697.23|689.43|697.15|689.35|7
1656318450000|2022-06-27 08:27:30|697.22|689.42|697.54|689.74|697.54|689.74|697.2|689.4|10
1656318460000|2022-06-27 08:27:40|697.51|689.71|697.37|689.57|697.51|689.71|697.35|689.55|10
1656318480000|2022-06-27 08:28:00|697.38|689.58|697.16|689.36|697.38|689.58|697.15|689.35|10
1656318490000|2022-06-27 08:28:10|697.18|689.38|697.16|689.36|697.18|689.38|697.16|689.36|15
1656318500000|2022-06-27 08:28:20|697.14|689.34|697.19|689.39|697.21|689.41|697.14|689.34|17
1656318520000|2022-06-27 08:28:40|697.21|689.41|697.12|689.32|697.22|689.42|697.11|689.31|10
1656318530000|2022-06-27 08:28:50|697.13|689.33|697.16|689.36|697.17|689.37|697.12|689.32|6
1656318540000|2022-06-27 08:29:00|697.15|689.35|696.54|688.74|697.17|689.37|696.51|688.71|18
1656318550000|2022-06-27 08:29:10|696.56|688.76|696.82|689.02|696.99|689.19|696.56|688.76|18
1656318560000|2022-06-27 08:29:20|696.74|688.94|696.63|688.83|696.82|689.02|696.63|688.83|10
1656318570000|2022-06-27 08:29:30|696.81|689.01|696.63|688.83|696.83|689.03|696.63|688.83|9
1656318580000|2022-06-27 08:29:40|696.6|688.8|696.63|688.83|696.63|688.83|696.6|688.8|2
1656318590000|2022-06-27 08:29:50|696.64|688.84|696.67|688.87|696.68|688.88|696.64|688.84|15
1656318600000|2022-06-27 08:30:00|696.65|688.85|696.99|689.19|697.15|689.35|696.65|688.85|25
1656318610000|2022-06-27 08:30:10|697.01|689.21|696.88|689.08|697.03|689.23|696.87|689.07|16
1656318630000|2022-06-27 08:30:30|696.93|689.13|696.93|689.13|697|689.2|696.93|689.13|13
1656318640000|2022-06-27 08:30:40|696.95|689.15|696.94|689.14|696.95|689.15|696.9|689.1|25
1656318650000|2022-06-27 08:30:50|696.92|689.12|696.63|688.83|696.92|689.12|696.55|688.75|19
1656318660000|2022-06-27 08:31:00|696.61|688.81|696.68|688.88|696.71|688.91|696.61|688.81|13
1656318670000|2022-06-27 08:31:10|696.69|688.89|696.72|688.92|696.73|688.93|696.67|688.87|11
1656318680000|2022-06-27 08:31:20|696.71|688.91|696.55|688.75|696.78|688.98|696.54|688.74|13
1656318690000|2022-06-27 08:31:30|696.56|688.76|696.09|688.29|696.74|688.94|695.9|688.1|24
1656318700000|2022-06-27 08:31:40|696.05|688.25|695.81|688.01|696.07|688.27|695.78|687.98|26
1656318710000|2022-06-27 08:31:50|695.82|688.02|695.73|687.93|695.83|688.03|695.73|687.93|26
1656318720000|2022-06-27 08:32:00|695.74|687.94|695.65|687.85|695.84|688.04|695.64|687.84|13
1656318730000|2022-06-27 08:32:10|695.78|687.98|695.61|687.81|695.78|687.98|695.61|687.81|9
1656318740000|2022-06-27 08:32:20|695.63|687.83|695.63|687.83|695.65|687.85|695.61|687.81|13
1656318750000|2022-06-27 08:32:30|695.65|687.85|695.65|687.85|695.73|687.93|695.63|687.83|5
1656318760000|2022-06-27 08:32:40|695.59|687.79|695.46|687.66|695.64|687.84|695.4|687.6|10
1656318770000|2022-06-27 08:32:50|695.45|687.65|695.15|687.35|695.46|687.66|695.15|687.35|18
1656318780000|2022-06-27 08:33:00|695.14|687.34|694.95|687.15|695.23|687.43|694.82|687.02|24
1656318790000|2022-06-27 08:33:10|694.96|687.16|695.2|687.4|695.2|687.4|694.96|687.16|15
1656318800000|2022-06-27 08:33:20|695.15|687.35|695.23|687.43|695.23|687.43|695.15|687.35|4
1656318810000|2022-06-27 08:33:30|695.2|687.4|695.42|687.62|695.42|687.62|695.06|687.26|12
1656318820000|2022-06-27 08:33:40|695.43|687.63|695.48|687.68|695.54|687.74|695.41|687.61|8
1656318830000|2022-06-27 08:33:50|695.59|687.79|695.53|687.73|695.59|687.79|695.53|687.73|3
1656318840000|2022-06-27 08:34:00|695.54|687.74|695.58|687.78|695.75|687.95|695.54|687.74|22
1656318850000|2022-06-27 08:34:10|695.55|687.75|695.62|687.82|695.63|687.83|695.55|687.75|19
1656318860000|2022-06-27 08:34:20|695.63|687.83|695.47|687.67|695.65|687.85|695.46|687.66|8
1656318870000|2022-06-27 08:34:30|695.44|687.64|695.42|687.62|695.44|687.64|695.42|687.62|4
1656318880000|2022-06-27 08:34:40|695.43|687.63|695.5|687.7|695.5|687.7|695.43|687.63|9
1656318890000|2022-06-27 08:34:50|695.49|687.69|696.09|688.29|696.1|688.3|695.43|687.63|20
1656318900000|2022-06-27 08:35:00|696.14|688.34|695.71|687.91|696.18|688.38|695.71|687.91|20
1656318910000|2022-06-27 08:35:10|695.72|687.92|695.5|687.7|695.82|688.02|695.36|687.56|20
1656318920000|2022-06-27 08:35:20|695.62|687.82|695.53|687.73|695.62|687.82|695.45|687.65|22
1656318930000|2022-06-27 08:35:30|695.54|687.74|695.58|687.78|695.63|687.83|695.47|687.67|21
1656318940000|2022-06-27 08:35:40|695.59|687.79|696.86|689.06|696.86|689.06|695.57|687.77|28
1656318950000|2022-06-27 08:35:50|696.94|689.14|697.3|689.5|697.37|689.57|696.93|689.13|23
1656318960000|2022-06-27 08:36:00|697.22|689.42|697.53|689.73|698.28|690.48|697.05|689.25|27
1656318970000|2022-06-27 08:36:10|697.44|689.64|698.3|690.5|698.3|690.5|697.44|689.64|23
1656318980000|2022-06-27 08:36:20|698.27|690.47|697.69|689.89|698.27|690.47|697.66|689.86|24
1656318990000|2022-06-27 08:36:30|697.7|689.9|698.08|690.28|698.24|690.44|697.68|689.88|28
1656319000000|2022-06-27 08:36:40|698.07|690.27|697.38|689.58|698.07|690.27|697.38|689.58|26
1656319010000|2022-06-27 08:36:50|697.42|689.62|697.24|689.44|697.5|689.7|696.94|689.14|22
1656319020000|2022-06-27 08:37:00|697.22|689.42|697.17|689.37|697.33|689.53|697.03|689.23|22
1656319030000|2022-06-27 08:37:10|697.19|689.39|698.92|691.12|698.92|691.12|697.19|689.39|31
1656319040000|2022-06-27 08:37:20|698.88|691.08|699.29|691.49|699.36|691.56|698.63|690.83|37
1656319050000|2022-06-27 08:37:30|699.32|691.52|699.39|691.59|699.67|691.87|699.16|691.36|32
1656319060000|2022-06-27 08:37:40|699.4|691.6|699|691.2|699.4|691.6|698.98|691.18|26
1656319070000|2022-06-27 08:37:50|698.99|691.19|699.28|691.48|699.31|691.51|698.85|691.05|21
1656319080000|2022-06-27 08:38:00|699.29|691.49|699.01|691.21|699.38|691.58|699.01|691.21|24
1656319090000|2022-06-27 08:38:10|698.95|691.15|698.8|691|698.95|691.15|698.71|690.91|20
1656319100000|2022-06-27 08:38:20|698.81|691.01|698.4|690.6|698.81|691.01|698.4|690.6|16
1656319110000|2022-06-27 08:38:30|698.38|690.58|698.02|690.22|698.45|690.65|697.69|689.89|20
1656319120000|2022-06-27 08:38:40|698.01|690.21|697.81|690.01|698.01|690.21|697.62|689.82|24
1656319130000|2022-06-27 08:38:50|697.71|689.91|697.96|690.16|698.16|690.36|697.67|689.87|19
1656319140000|2022-06-27 08:39:00|697.95|690.15|697.69|689.89|698.27|690.47|697.63|689.83|35
1656319150000|2022-06-27 08:39:10|697.67|689.87|697.5|689.7|697.69|689.89|697.5|689.7|21
1656319160000|2022-06-27 08:39:20|697.44|689.64|697.36|689.56|697.75|689.95|696.97|689.17|28
1656319170000|2022-06-27 08:39:30|697.32|689.52|697.36|689.56|697.46|689.66|697.3|689.5|25
1656319180000|2022-06-27 08:39:40|697.34|689.54|697.2|689.4|697.34|689.54|697.17|689.37|18
1656319190000|2022-06-27 08:39:50|697.26|689.46|697.3|689.5|697.4|689.6|697.22|689.42|22
1656319200000|2022-06-27 08:40:00|697.26|689.46|697.33|689.53|697.38|689.58|697.17|689.37|23
1656319210000|2022-06-27 08:40:10|697.3|689.5|697.98|690.18|698.06|690.26|697.22|689.42|27
1656319220000|2022-06-27 08:40:20|697.99|690.19|697.81|690.01|697.99|690.19|697.8|690|25
1656319230000|2022-06-27 08:40:30|697.99|690.19|697.64|689.84|697.99|690.19|697.62|689.82|24
1656319240000|2022-06-27 08:40:40|697.65|689.85|697.63|689.83|697.65|689.85|697.44|689.64|27
1656319250000|2022-06-27 08:40:50|697.61|689.81|697.44|689.64|697.61|689.81|697.38|689.58|19
1656319260000|2022-06-27 08:41:00|697.45|689.65|697.11|689.31|697.45|689.65|696.98|689.18|24
1656319270000|2022-06-27 08:41:10|697.13|689.33|696.96|689.16|697.19|689.39|696.93|689.13|21
1656319280000|2022-06-27 08:41:20|696.95|689.15|696.61|688.81|697.18|689.38|696.61|688.81|21
1656319290000|2022-06-27 08:41:30|696.64|688.84|697.22|689.42|697.22|689.42|696.6|688.8|29
1656319300000|2022-06-27 08:41:40|697.2|689.4|697.42|689.62|697.51|689.71|697.2|689.4|24
1656319310000|2022-06-27 08:41:50|697.36|689.56|697.18|689.38|697.43|689.63|697.05|689.25|21
1656319320000|2022-06-27 08:42:00|697.2|689.4|697.09|689.29|697.25|689.45|697.08|689.28|21
1656319330000|2022-06-27 08:42:10|697.08|689.28|697.14|689.34|697.22|689.42|697.07|689.27|24
1656319340000|2022-06-27 08:42:20|697.15|689.35|697.16|689.36|697.27|689.47|697.07|689.27|17
1656319350000|2022-06-27 08:42:30|697.2|689.4|697.42|689.62|697.46|689.66|697.08|689.28|25
1656319360000|2022-06-27 08:42:40|697.41|689.61|697.32|689.52|697.48|689.68|697.32|689.52|17
1656319370000|2022-06-27 08:42:50|697.39|689.59|697.36|689.56|697.42|689.62|697.31|689.51|18
1656319380000|2022-06-27 08:43:00|697.39|689.59|697.27|689.47|697.4|689.6|697.2|689.4|23
1656319390000|2022-06-27 08:43:10|697.32|689.52|697.23|689.43|697.36|689.56|696.93|689.13|21
1656319400000|2022-06-27 08:43:20|697.02|689.22|697.11|689.31|697.16|689.36|696.86|689.06|20
1656319410000|2022-06-27 08:43:30|697.07|689.27|697.11|689.31|697.11|689.31|697.02|689.22|17
1656319420000|2022-06-27 08:43:40|697.04|689.24|697.07|689.27|697.11|689.31|696.88|689.08|25
1656319430000|2022-06-27 08:43:50|697.08|689.28|696.9|689.1|697.08|689.28|696.8|689|22
1656319440000|2022-06-27 08:44:00|696.89|689.09|696.85|689.05|696.93|689.13|696.75|688.95|22
1656319450000|2022-06-27 08:44:10|696.84|689.04|696.95|689.15|697.01|689.21|696.78|688.98|19
1656319460000|2022-06-27 08:44:20|696.94|689.14|696.92|689.12|697.11|689.31|696.83|689.03|22
1656319470000|2022-06-27 08:44:30|696.91|689.11|696.92|689.12|697.01|689.21|696.85|689.05|18
1656319480000|2022-06-27 08:44:40|697.08|689.28|697.04|689.24|697.11|689.31|696.93|689.13|18
1656319490000|2022-06-27 08:44:50|697.05|689.25|697.05|689.25|697.05|689.25|696.84|689.04|24
1656319500000|2022-06-27 08:45:00|697.04|689.24|696.89|689.09|697.04|689.24|696.89|689.09|20
1656319510000|2022-06-27 08:45:10|696.93|689.13|696.88|689.08|697.05|689.25|696.82|689.02|17
1656319520000|2022-06-27 08:45:20|696.89|689.09|696.87|689.07|697|689.2|696.86|689.06|20
1656319530000|2022-06-27 08:45:30|696.89|689.09|696.82|689.02|696.93|689.13|696.74|688.94|22
1656319540000|2022-06-27 08:45:40|696.81|689.01|696.84|689.04|696.95|689.15|696.78|688.98|20
1656319550000|2022-06-27 08:45:50|696.85|689.05|696.7|688.9|697.16|689.36|696.7|688.9|22
1656319560000|2022-06-27 08:46:00|696.65|688.85|696.98|689.18|697.12|689.32|696.65|688.85|21
1656319570000|2022-06-27 08:46:10|696.99|689.19|696.97|689.17|697.13|689.33|696.89|689.09|16
1656319580000|2022-06-27 08:46:20|696.96|689.16|696.9|689.1|697|689.2|696.86|689.06|18
1656319590000|2022-06-27 08:46:30|696.94|689.14|696.92|689.12|697.03|689.23|696.88|689.08|16
1656319600000|2022-06-27 08:46:40|696.96|689.16|696.91|689.11|697.03|689.23|696.86|689.06|14
1656319610000|2022-06-27 08:46:50|696.92|689.12|697.45|689.65|697.45|689.65|696.89|689.09|19
1656319620000|2022-06-27 08:47:00|697.46|689.66|696.92|689.12|697.82|690.02|696.74|688.94|21
1656319630000|2022-06-27 08:47:10|697.09|689.29|697.09|689.29|697.19|689.39|697.02|689.22|16
1656319640000|2022-06-27 08:47:20|697.02|689.22|696.93|689.13|697.16|689.36|696.9|689.1|19
1656319650000|2022-06-27 08:47:30|696.85|689.05|696.91|689.11|697.06|689.26|696.85|689.05|24
1656319660000|2022-06-27 08:47:40|696.92|689.12|696.91|689.11|697.03|689.23|696.85|689.05|18
1656319670000|2022-06-27 08:47:50|696.9|689.1|696.98|689.18|697.01|689.21|696.83|689.03|24
1656319680000|2022-06-27 08:48:00|696.88|689.08|697|689.2|697.09|689.29|696.87|689.07|18
1656319690000|2022-06-27 08:48:10|696.9|689.1|696.96|689.16|697.08|689.28|696.9|689.1|20
1656319700000|2022-06-27 08:48:20|696.97|689.17|697.06|689.26|697.17|689.37|696.96|689.16|19
1656319710000|2022-06-27 08:48:30|696.99|689.19|697.2|689.4|697.3|689.5|696.99|689.19|20
1656319720000|2022-06-27 08:48:40|697.18|689.38|697.23|689.43|697.34|689.54|697.18|689.38|20
1656319730000|2022-06-27 08:48:50|697.26|689.46|697.12|689.32|697.41|689.61|697.12|689.32|21
1656319740000|2022-06-27 08:49:00|697.1|689.3|697.24|689.44|697.3|689.5|697.03|689.23|19
1656319750000|2022-06-27 08:49:10|697.03|689.23|697.19|689.39|697.27|689.47|696.97|689.17|17
1656319760000|2022-06-27 08:49:20|697.12|689.32|697.15|689.35|697.26|689.46|696.95|689.15|16
1656319770000|2022-06-27 08:49:30|697.1|689.3|697.15|689.35|697.27|689.47|696.84|689.04|19
1656319780000|2022-06-27 08:49:40|697.13|689.33|697|689.2|697.15|689.35|696.78|688.98|19
1656319790000|2022-06-27 08:49:50|697.02|689.22|697.02|689.22|697.4|689.6|696.93|689.13|22
1656319800000|2022-06-27 08:50:00|697.11|689.31|697.21|689.41|697.22|689.42|696.96|689.16|19
1656319810000|2022-06-27 08:50:10|697.09|689.29|697.32|689.52|697.32|689.52|697.05|689.25|21
1656319820000|2022-06-27 08:50:20|697.3|689.5|697.09|689.29|697.3|689.5|697.06|689.26|23
1656319830000|2022-06-27 08:50:30|697.08|689.28|697.39|689.59|697.89|690.09|697.05|689.25|26
1656319840000|2022-06-27 08:50:40|697.31|689.51|697.45|689.65|697.46|689.66|697.25|689.45|27
1656319850000|2022-06-27 08:50:50|697.43|689.63|697.41|689.61|697.57|689.77|697.28|689.48|24
1656319860000|2022-06-27 08:51:00|697.44|689.64|697.99|690.19|698.05|690.25|697.41|689.61|25
1656319870000|2022-06-27 08:51:10|698.01|690.21|697.77|689.97|698.07|690.27|697.61|689.81|23
1656319880000|2022-06-27 08:51:20|697.8|690|697.93|690.13|698.07|690.27|697.8|690|21
1656319890000|2022-06-27 08:51:30|697.97|690.17|697.59|689.79|698.19|690.39|697.58|689.78|28
1656319900000|2022-06-27 08:51:40|697.61|689.81|697.68|689.88|697.73|689.93|697.53|689.73|18
1656319910000|2022-06-27 08:51:50|697.67|689.87|697.54|689.74|697.73|689.93|697.54|689.74|19
1656319920000|2022-06-27 08:52:00|697.48|689.68|698.06|690.26|698.07|690.27|697.41|689.61|29
1656319930000|2022-06-27 08:52:10|698.01|690.21|697.57|689.77|698.01|690.21|697.5|689.7|28
1656319940000|2022-06-27 08:52:20|697.56|689.76|697.87|690.07|697.89|690.09|697.54|689.74|24
1656319950000|2022-06-27 08:52:30|697.82|690.02|697.56|689.76|697.83|690.03|697.38|689.58|24
1656319960000|2022-06-27 08:52:40|697.53|689.73|697.61|689.81|697.65|689.85|697.5|689.7|22
1656319970000|2022-06-27 08:52:50|697.65|689.85|697.54|689.74|697.65|689.85|697.5|689.7|17
1656319980000|2022-06-27 08:53:00|697.5|689.7|697.45|689.65|697.56|689.76|697.42|689.62|20
1656319990000|2022-06-27 08:53:10|697.48|689.68|697.47|689.67|697.5|689.7|697.37|689.57|14
1656320000000|2022-06-27 08:53:20|697.43|689.63|697.56|689.76|697.56|689.76|697.4|689.6|22
1656320010000|2022-06-27 08:53:30|697.55|689.75|697.93|690.13|698.05|690.25|697.55|689.75|19
1656320020000|2022-06-27 08:53:40|697.92|690.12|697.99|690.19|698.11|690.31|697.73|689.93|21
1656320030000|2022-06-27 08:53:50|697.9|690.1|697.87|690.07|698.13|690.33|697.86|690.06|24
1656320040000|2022-06-27 08:54:00|697.75|689.95|698.13|690.33|698.2|690.4|697.75|689.95|22
1656320050000|2022-06-27 08:54:10|698.11|690.31|697.58|689.78|698.11|690.31|697.42|689.62|20
1656320060000|2022-06-27 08:54:20|697.48|689.68|697.45|689.65|697.55|689.75|697.38|689.58|24
1656320070000|2022-06-27 08:54:30|697.46|689.66|697.5|689.7|697.59|689.79|697.43|689.63|21
1656320080000|2022-06-27 08:54:40|697.42|689.62|697.87|690.07|698.01|690.21|697.42|689.62|24
1656320090000|2022-06-27 08:54:50|697.91|690.11|697.41|689.61|697.91|690.11|697.37|689.57|23
1656320100000|2022-06-27 08:55:00|697.42|689.62|697.57|689.77|697.96|690.16|697.41|689.61|26
1656320110000|2022-06-27 08:55:10|697.56|689.76|697.37|689.57|697.68|689.88|697.36|689.56|16
1656320120000|2022-06-27 08:55:20|697.35|689.55|698.07|690.27|698.13|690.33|697.35|689.55|31
1656320130000|2022-06-27 08:55:30|698.06|690.26|698.31|690.51|698.31|690.51|697.77|689.97|23
1656320140000|2022-06-27 08:55:40|698.2|690.4|698.01|690.21|698.2|690.4|697.78|689.98|21
1656320150000|2022-06-27 08:55:50|697.99|690.19|697.94|690.14|698.07|690.27|697.94|690.14|13
1656320160000|2022-06-27 08:56:00|697.91|690.11|698.15|690.35|698.15|690.35|697.9|690.1|20
1656320170000|2022-06-27 08:56:10|698.2|690.4|698.88|691.08|698.88|691.08|698.2|690.4|24
1656320180000|2022-06-27 08:56:20|698.86|691.06|698.76|690.96|699.27|691.47|698.76|690.96|25
1656320190000|2022-06-27 08:56:30|698.77|690.97|698.46|690.66|699.01|691.21|698.42|690.62|28
1656320200000|2022-06-27 08:56:40|698.74|690.94|698.69|690.89|699.16|691.36|698.61|690.81|21
1656320210000|2022-06-27 08:56:50|698.74|690.94|699.05|691.25|699.05|691.25|698.74|690.94|18
1656320220000|2022-06-27 08:57:00|699.06|691.26|699|691.2|699.06|691.26|698.92|691.12|11
1656320230000|2022-06-27 08:57:10|699.01|691.21|699.27|691.47|699.35|691.55|699.01|691.21|25
1656320240000|2022-06-27 08:57:20|699.16|691.36|699.31|691.51|699.48|691.68|699.12|691.32|23
1656320250000|2022-06-27 08:57:30|699.53|691.73|699.96|692.16|700.03|692.23|699.53|691.73|28
1656320260000|2022-06-27 08:57:40|699.95|692.15|699.42|691.62|700.04|692.24|699.38|691.58|21
1656320270000|2022-06-27 08:57:50|699.4|691.6|699.37|691.57|699.63|691.83|699.36|691.56|22
1656320280000|2022-06-27 08:58:00|699.38|691.58|699.54|691.74|699.58|691.78|699.38|691.58|22
1656320290000|2022-06-27 08:58:10|699.53|691.73|699.95|692.15|699.96|692.16|699.46|691.66|27
1656320300000|2022-06-27 08:58:20|699.94|692.14|700.78|692.98|701.85|694.05|699.83|692.03|40
1656320310000|2022-06-27 08:58:30|700.65|692.85|700.46|692.66|701.32|693.52|700.46|692.66|34
1656320320000|2022-06-27 08:58:40|700.45|692.65|701.41|693.61|701.76|693.96|700.45|692.65|30
1656320330000|2022-06-27 08:58:50|701.39|693.59|701.47|693.67|701.51|693.71|701.28|693.48|24
1656320340000|2022-06-27 08:59:00|701.45|693.65|701.88|694.08|701.88|694.08|701.4|693.6|27
1656320350000|2022-06-27 08:59:10|701.8|694|701.51|693.71|701.87|694.07|701.47|693.67|32
1656320360000|2022-06-27 08:59:20|701.52|693.72|701.13|693.33|701.52|693.72|701.13|693.33|20
1656320370000|2022-06-27 08:59:30|701.14|693.34|701.34|693.54|701.45|693.65|701.09|693.29|15
1656320380000|2022-06-27 08:59:40|701.28|693.48|701.19|693.39|701.36|693.56|701.05|693.25|25
1656320390000|2022-06-27 08:59:50|701.21|693.41|700.97|693.17|701.22|693.42|700.96|693.16|24
1656320400000|2022-06-27 09:00:00|701.02|693.22|701.37|693.57|702.1|694.3|701.02|693.22|30
1656320410000|2022-06-27 09:00:10|701.38|693.58|701.48|693.68|701.64|693.84|701.32|693.52|27
1656320420000|2022-06-27 09:00:20|701.46|693.66|701.36|693.56|701.53|693.73|701.3|693.5|24
1656320430000|2022-06-27 09:00:30|701.3|693.5|701.39|693.59|701.51|693.71|701.25|693.45|18
1656320440000|2022-06-27 09:00:40|701.38|693.58|701.37|693.57|701.4|693.6|701.32|693.52|23
1656320450000|2022-06-27 09:00:50|701.32|693.52|701.4|693.6|701.43|693.63|701.24|693.44|26
1656320460000|2022-06-27 09:01:00|701.43|693.63|701.41|693.61|701.57|693.77|701.31|693.51|34
1656320470000|2022-06-27 09:01:10|701.45|693.65|701.33|693.53|701.45|693.65|701.33|693.53|20
1656320480000|2022-06-27 09:01:20|701.41|693.61|701.46|693.66|701.79|693.99|701.33|693.53|21
1656320490000|2022-06-27 09:01:30|701.44|693.64|701.49|693.69|701.75|693.95|701.4|693.6|25
1656320500000|2022-06-27 09:01:40|701.53|693.73|701.38|693.58|701.54|693.74|701.38|693.58|11
1656320510000|2022-06-27 09:01:50|701.36|693.56|700.86|693.06|701.36|693.56|700.65|692.85|17
1656320520000|2022-06-27 09:02:00|700.87|693.07|700.87|693.07|701.26|693.46|700.66|692.86|21
1656320530000|2022-06-27 09:02:10|700.91|693.11|701.1|693.3|701.1|693.3|700.86|693.06|12
1656320540000|2022-06-27 09:02:20|701.15|693.35|701.36|693.56|701.36|693.56|701.1|693.3|17
1656320550000|2022-06-27 09:02:30|701.23|693.43|701.44|693.64|701.44|693.64|701.2|693.4|15
1656320560000|2022-06-27 09:02:40|701.41|693.61|701.4|693.6|701.53|693.73|701.36|693.56|19
1656320570000|2022-06-27 09:02:50|701.38|693.58|702.09|694.29|702.09|694.29|701.36|693.56|27
1656320580000|2022-06-27 09:03:00|702.1|694.3|702.16|694.36|702.22|694.42|702.06|694.26|16
1656320590000|2022-06-27 09:03:10|702.19|694.39|702.29|694.49|702.29|694.49|701.99|694.19|7
1656320600000|2022-06-27 09:03:20|702.38|694.58|702.4|694.6|702.5|694.7|702.37|694.57|16
1656320610000|2022-06-27 09:03:30|702.37|694.57|702.45|694.65|702.5|694.7|702.37|694.57|6
1656320620000|2022-06-27 09:03:40|702.39|694.59|702.41|694.61|702.43|694.63|702.16|694.36|11
1656320630000|2022-06-27 09:03:50|702.34|694.54|702.28|694.48|702.34|694.54|702.1|694.3|14
1656320640000|2022-06-27 09:04:00|702.35|694.55|702.25|694.45|702.41|694.61|702.19|694.39|16
1656320650000|2022-06-27 09:04:10|702.24|694.44|701.62|693.82|702.24|694.44|701.58|693.78|26
1656320660000|2022-06-27 09:04:20|701.61|693.81|701.64|693.84|701.71|693.91|701.56|693.76|24
1656320670000|2022-06-27 09:04:30|701.58|693.78|701.47|693.67|701.6|693.8|701.47|693.67|19
1656320680000|2022-06-27 09:04:40|701.46|693.66|701.49|693.69|701.59|693.79|701.45|693.65|18
1656320690000|2022-06-27 09:04:50|701.5|693.7|701.4|693.6|701.5|693.7|701.39|693.59|13
1656320700000|2022-06-27 09:05:00|701.39|693.59|701.26|693.46|701.47|693.67|701.15|693.35|22
1656320710000|2022-06-27 09:05:10|701.21|693.41|701.24|693.44|701.35|693.55|701.2|693.4|24
1656320720000|2022-06-27 09:05:20|701.22|693.42|700.94|693.14|701.25|693.45|700.94|693.14|17
1656320730000|2022-06-27 09:05:30|701.05|693.25|700.99|693.19|701.11|693.31|700.99|693.19|18
1656320740000|2022-06-27 09:05:40|701|693.2|701.16|693.36|701.27|693.47|701|693.2|11
1656320750000|2022-06-27 09:05:50|701.13|693.33|701.18|693.38|701.31|693.51|701.13|693.33|24
1656320760000|2022-06-27 09:06:00|701.22|693.42|701.22|693.42|701.26|693.46|701.16|693.36|15
1656320770000|2022-06-27 09:06:10|701.2|693.4|701.2|693.4|701.22|693.42|701.18|693.38|5
1656320780000|2022-06-27 09:06:20|701.23|693.43|701.24|693.44|701.28|693.48|701.15|693.35|10
1656320790000|2022-06-27 09:06:30|701.25|693.45|701.25|693.45|701.37|693.57|701.2|693.4|26
1656320800000|2022-06-27 09:06:40|701.27|693.47|701.31|693.51|701.37|693.57|701.22|693.42|22
1656320810000|2022-06-27 09:06:50|701.24|693.44|701.3|693.5|701.32|693.52|701.2|693.4|24
1656320820000|2022-06-27 09:07:00|701.25|693.45|701.21|693.41|701.48|693.68|701.21|693.41|20
1656320830000|2022-06-27 09:07:10|701.2|693.4|701.23|693.43|701.35|693.55|701.2|693.4|10
1656320840000|2022-06-27 09:07:20|701.27|693.47|701.3|693.5|701.32|693.52|701.19|693.39|22
1656320850000|2022-06-27 09:07:30|701.24|693.44|701.22|693.42|701.26|693.46|701.21|693.41|9
1656320860000|2022-06-27 09:07:40|701.21|693.41|701.28|693.48|701.3|693.5|701.21|693.41|16
1656320870000|2022-06-27 09:07:50|701.25|693.45|701.31|693.51|701.39|693.59|701.22|693.42|23
1656320880000|2022-06-27 09:08:00|701.29|693.49|701.31|693.51|701.37|693.57|701.29|693.49|15
1656320890000|2022-06-27 09:08:10|701.33|693.53|701.25|693.45|701.34|693.54|701.25|693.45|19
1656320900000|2022-06-27 09:08:20|701.24|693.44|701.41|693.61|701.48|693.68|701.24|693.44|17
1656320910000|2022-06-27 09:08:30|701.4|693.6|701.29|693.49|701.41|693.61|701.29|693.49|10
1656320920000|2022-06-27 09:08:40|701.32|693.52|701.44|693.64|701.56|693.76|701.25|693.45|15
1656320930000|2022-06-27 09:08:50|701.43|693.63|701.29|693.49|701.56|693.76|701.27|693.47|11
1656320940000|2022-06-27 09:09:00|701.22|693.42|701.18|693.38|701.35|693.55|701.1|693.3|10
1656320960000|2022-06-27 09:09:20|701.13|693.33|701.13|693.33|701.13|693.33|701.11|693.31|3
1656320970000|2022-06-27 09:09:30|701.11|693.31|701.07|693.27|701.18|693.38|701.07|693.27|21
1656320980000|2022-06-27 09:09:40|701.06|693.26|701.15|693.35|701.21|693.41|701.06|693.26|16
1656320990000|2022-06-27 09:09:50|701.14|693.34|701.06|693.26|701.14|693.34|701.06|693.26|16
1656321000000|2022-06-27 09:10:00|701.09|693.29|701.07|693.27|701.09|693.29|701.03|693.23|10
1656321010000|2022-06-27 09:10:10|701.03|693.23|700.57|692.77|701.03|693.23|700.57|692.77|7
1656321020000|2022-06-27 09:10:20|700.66|692.86|700.38|692.58|700.66|692.86|700.36|692.56|13
1656321030000|2022-06-27 09:10:30|700.36|692.56|700.32|692.52|700.61|692.81|700.32|692.52|11
1656321040000|2022-06-27 09:10:40|700.55|692.75|700.55|692.75|700.55|692.75|700.32|692.52|9
1656321050000|2022-06-27 09:10:50|700.32|692.52|699.99|692.19|700.41|692.61|699.99|692.19|12
1656321060000|2022-06-27 09:11:00|699.98|692.18|699.39|691.59|700.33|692.53|699.36|691.56|22
1656321070000|2022-06-27 09:11:10|699.37|691.57|699.39|691.59|699.41|691.61|699.36|691.56|10
1656321080000|2022-06-27 09:11:20|699.41|691.61|699.34|691.54|699.41|691.61|699.34|691.54|8
1656321090000|2022-06-27 09:11:30|699.35|691.55|699.59|691.79|700.11|692.31|699.33|691.53|23
1656321100000|2022-06-27 09:11:40|699.64|691.84|699.86|692.06|699.94|692.14|699.51|691.71|11
1656321110000|2022-06-27 09:11:50|699.85|692.05|699.66|691.86|699.85|692.05|699.59|691.79|20
1656321120000|2022-06-27 09:12:00|699.61|691.81|699.86|692.06|699.88|692.08|699.61|691.81|8
1656321130000|2022-06-27 09:12:10|699.91|692.11|699.96|692.16|700.02|692.22|699.86|692.06|7
1656321140000|2022-06-27 09:12:20|700.08|692.28|700.05|692.25|700.19|692.39|700.05|692.25|8
1656321150000|2022-06-27 09:12:30|699.98|692.18|700.43|692.63|700.43|692.63|699.98|692.18|16
1656321160000|2022-06-27 09:12:40|700.37|692.57|700.41|692.61|700.43|692.63|700.32|692.52|12
1656321170000|2022-06-27 09:12:50|700.43|692.63|700.39|692.59|700.55|692.75|700.37|692.57|12
1656321180000|2022-06-27 09:13:00|700.49|692.69|700.57|692.77|700.61|692.81|700.48|692.68|23
1656321190000|2022-06-27 09:13:10|700.56|692.76|701|693.2|701.17|693.37|700.48|692.68|21
1656321200000|2022-06-27 09:13:20|700.99|693.19|701.18|693.38|701.31|693.51|700.84|693.04|19
1656321210000|2022-06-27 09:13:30|701.19|693.39|701.36|693.56|701.36|693.56|700.98|693.18|26
1656321220000|2022-06-27 09:13:40|701.25|693.45|701.29|693.49|701.35|693.55|701.23|693.43|23
1656321230000|2022-06-27 09:13:50|701.25|693.45|701.33|693.53|701.39|693.59|701.2|693.4|17
1656321240000|2022-06-27 09:14:00|701.32|693.52|701.3|693.5|701.55|693.75|701.25|693.45|23
1656321250000|2022-06-27 09:14:10|701.35|693.55|701.85|694.05|701.85|694.05|701.3|693.5|21
1656321260000|2022-06-27 09:14:20|701.83|694.03|702.15|694.35|702.16|694.36|701.54|693.74|20
1656321270000|2022-06-27 09:14:30|702.17|694.37|702.35|694.55|702.37|694.57|702.15|694.35|21
1656321280000|2022-06-27 09:14:40|702.28|694.48|702.31|694.51|702.32|694.52|702.28|694.48|8
1656321290000|2022-06-27 09:14:50|702.32|694.52|702.45|694.65|702.48|694.68|702.31|694.51|16
1656321300000|2022-06-27 09:15:00|702.43|694.63|702.46|694.66|702.92|695.12|702.29|694.49|33
1656321310000|2022-06-27 09:15:10|702.34|694.54|702.44|694.64|702.64|694.84|702.29|694.49|15
1656321320000|2022-06-27 09:15:20|702.51|694.71|702.33|694.53|702.71|694.91|702.28|694.48|15
1656321330000|2022-06-27 09:15:30|702.34|694.54|702.42|694.62|702.44|694.64|702.3|694.5|23
1656321340000|2022-06-27 09:15:40|702.41|694.61|702.36|694.56|702.42|694.62|702.34|694.54|15
1656321350000|2022-06-27 09:15:50|702.37|694.57|702.46|694.66|702.48|694.68|702.37|694.57|19
1656321360000|2022-06-27 09:16:00|702.48|694.68|702.39|694.59|702.49|694.69|702.36|694.56|21
1656321370000|2022-06-27 09:16:10|702.41|694.61|702.32|694.52|702.43|694.63|702.19|694.39|28
1656321380000|2022-06-27 09:16:20|702.28|694.48|702.01|694.21|702.28|694.48|701.96|694.16|21
1656321390000|2022-06-27 09:16:30|702.28|694.48|702.31|694.51|702.41|694.61|701.99|694.19|17
1656321400000|2022-06-27 09:16:40|702.29|694.49|702.29|694.49|702.41|694.61|701.95|694.15|19
1656321410000|2022-06-27 09:16:50|702.26|694.46|701.92|694.12|702.35|694.55|701.83|694.03|28
1656321420000|2022-06-27 09:17:00|701.88|694.08|701.79|693.99|701.92|694.12|701.68|693.88|24
1656321430000|2022-06-27 09:17:10|701.7|693.9|701.47|693.67|701.94|694.14|701.47|693.67|22
1656321440000|2022-06-27 09:17:20|701.46|693.66|701.49|693.69|701.52|693.72|701.07|693.27|26
1656321450000|2022-06-27 09:17:30|701.5|693.7|701.4|693.6|701.5|693.7|701.15|693.35|26
1656321460000|2022-06-27 09:17:40|701.36|693.56|701.23|693.43|701.43|693.63|701.23|693.43|24
1656321470000|2022-06-27 09:17:50|701.3|693.5|701.16|693.36|701.3|693.5|700.91|693.11|23
1656321480000|2022-06-27 09:18:00|701.09|693.29|701.28|693.48|701.36|693.56|701.09|693.29|19
1656321490000|2022-06-27 09:18:10|701.27|693.47|701.35|693.55|701.42|693.62|701.25|693.45|16
1656321500000|2022-06-27 09:18:20|701.28|693.48|701.43|693.63|701.43|693.63|701.28|693.48|5
1656321510000|2022-06-27 09:18:30|701.35|693.55|701.44|693.64|701.44|693.64|701.35|693.55|7
1656321520000|2022-06-27 09:18:40|701.43|693.63|701.38|693.58|701.47|693.67|701.1|693.3|22
1656321530000|2022-06-27 09:18:50|701.4|693.6|701.39|693.59|701.43|693.63|701.33|693.53|6
1656321540000|2022-06-27 09:19:00|701.35|693.55|701.35|693.55|701.39|693.59|701.35|693.55|17
1656321550000|2022-06-27 09:19:10|701.39|693.59|701.38|693.58|701.41|693.61|701.35|693.55|8
1656321560000|2022-06-27 09:19:20|701.42|693.62|701.49|693.69|701.49|693.69|701.42|693.62|5
1656321570000|2022-06-27 09:19:30|701.68|693.88|701.63|693.83|701.9|694.1|701.5|693.7|24
1656321580000|2022-06-27 09:19:40|701.62|693.82|701.49|693.69|701.62|693.82|701.45|693.65|7
1656321590000|2022-06-27 09:19:50|701.5|693.7|701.47|693.67|701.5|693.7|701.46|693.66|6
1656321600000|2022-06-27 09:20:00|701.49|693.69|701.48|693.68|701.49|693.69|701.46|693.66|8
1656321610000|2022-06-27 09:20:10|701.47|693.67|701.54|693.74|701.57|693.77|701.47|693.67|9
1656321620000|2022-06-27 09:20:20|701.53|693.73|701.52|693.72|701.54|693.74|701.52|693.72|11
1656321630000|2022-06-27 09:20:30|701.51|693.71|701.53|693.73|701.55|693.75|701.47|693.67|19
1656321640000|2022-06-27 09:20:40|701.54|693.74|701.63|693.83|701.76|693.96|701.38|693.58|18
1656321650000|2022-06-27 09:20:50|701.65|693.85|701.74|693.94|701.89|694.09|701.64|693.84|19
1656321660000|2022-06-27 09:21:00|701.75|693.95|701.8|694|701.91|694.11|701.71|693.91|18
1656321670000|2022-06-27 09:21:10|701.84|694.04|701.96|694.16|701.96|694.16|701.64|693.84|22
1656321680000|2022-06-27 09:21:20|701.93|694.13|701.94|694.14|701.97|694.17|701.8|694|11
1656321690000|2022-06-27 09:21:30|701.86|694.06|701.82|694.02|701.88|694.08|701.8|694|9
1656321700000|2022-06-27 09:21:40|701.8|694|701.91|694.11|701.91|694.11|701.78|693.98|13
1656321710000|2022-06-27 09:21:50|701.9|694.1|702.08|694.28|702.1|694.3|701.9|694.1|10
1656321720000|2022-06-27 09:22:00|702.09|694.29|702.15|694.35|702.15|694.35|702.08|694.28|8
1656321730000|2022-06-27 09:22:10|702.14|694.34|702.1|694.3|702.18|694.38|701.9|694.1|14
1656321740000|2022-06-27 09:22:20|702.09|694.29|702.1|694.3|702.1|694.3|702.09|694.29|4
1656321750000|2022-06-27 09:22:30|702.09|694.29|702.1|694.3|702.1|694.3|702.09|694.29|2
1656321770000|2022-06-27 09:22:50|702.03|694.23|701.89|694.09|702.1|694.3|701.89|694.09|11
1656321780000|2022-06-27 09:23:00|701.88|694.08|702.11|694.31|702.11|694.31|701.88|694.08|9
1656321790000|2022-06-27 09:23:10|702.09|694.29|702.11|694.31|702.11|694.31|702.07|694.27|6
1656321800000|2022-06-27 09:23:20|701.87|694.07|701.52|693.72|701.98|694.18|701.44|693.64|15
1656321810000|2022-06-27 09:23:30|701.5|693.7|701.55|693.75|701.55|693.75|701.49|693.69|8
1656321820000|2022-06-27 09:23:40|701.54|693.74|701.57|693.77|701.64|693.84|701.52|693.72|6
1656321830000|2022-06-27 09:23:50|701.5|693.7|701.46|693.66|701.53|693.73|701.45|693.65|11
1656321840000|2022-06-27 09:24:00|701.49|693.69|701.41|693.61|701.49|693.69|701.41|693.61|5
1656321850000|2022-06-27 09:24:10|701.43|693.63|701.47|693.67|701.53|693.73|701.43|693.63|13
1656321860000|2022-06-27 09:24:20|701.44|693.64|701.81|694.01|702.09|694.29|701.44|693.64|13
1656321870000|2022-06-27 09:24:30|701.95|694.15|701.92|694.12|702.17|694.37|701.81|694.01|17
1656321880000|2022-06-27 09:24:40|701.94|694.14|701.95|694.15|701.95|694.15|701.92|694.12|7
1656321890000|2022-06-27 09:24:50|701.96|694.16|702.05|694.25|702.05|694.25|701.96|694.16|10
1656321900000|2022-06-27 09:25:00|702.04|694.24|701.89|694.09|702.08|694.28|701.86|694.06|16
1656321910000|2022-06-27 09:25:10|701.92|694.12|701.53|693.73|701.93|694.13|701.46|693.66|20
1656321920000|2022-06-27 09:25:20|701.49|693.69|701.93|694.13|701.96|694.16|701.49|693.69|18
1656321930000|2022-06-27 09:25:30|701.96|694.16|701.56|693.76|701.96|694.16|701.55|693.75|21
1656321940000|2022-06-27 09:25:40|701.57|693.77|701.43|693.63|701.57|693.77|701.43|693.63|6
1656321950000|2022-06-27 09:25:50|701.4|693.6|701.41|693.61|701.41|693.61|701.4|693.6|2
1656321960000|2022-06-27 09:26:00|701.4|693.6|701.27|693.47|701.41|693.61|701.22|693.42|16
1656321970000|2022-06-27 09:26:10|701.25|693.45|701.4|693.6|701.4|693.6|701.22|693.42|6
1656321980000|2022-06-27 09:26:20|701.41|693.61|701.38|693.58|701.41|693.61|701.37|693.57|6
1656321990000|2022-06-27 09:26:30|701.37|693.57|701.44|693.64|701.46|693.66|701.34|693.54|9
1656322000000|2022-06-27 09:26:40|701.43|693.63|701.48|693.68|701.53|693.73|701.41|693.61|7
1656322010000|2022-06-27 09:26:50|701.44|693.64|701.44|693.64|701.51|693.71|701.43|693.63|11
1656322020000|2022-06-27 09:27:00|701.43|693.63|701.43|693.63|701.45|693.65|701.35|693.55|19
1656322030000|2022-06-27 09:27:10|701.46|693.66|702|694.2|702.11|694.31|701.43|693.63|21
1656322040000|2022-06-27 09:27:20|701.92|694.12|702.02|694.22|702.07|694.27|701.59|693.79|29
1656322050000|2022-06-27 09:27:30|701.95|694.15|701.77|693.97|701.95|694.15|701.62|693.82|20
1656322060000|2022-06-27 09:27:40|701.8|694|701.52|693.72|701.86|694.06|701.46|693.66|24
1656322070000|2022-06-27 09:27:50|701.51|693.71|701.88|694.08|702.05|694.25|701.51|693.71|29
1656322080000|2022-06-27 09:28:00|701.86|694.06|701.46|693.66|701.89|694.09|701.46|693.66|24
1656322090000|2022-06-27 09:28:10|701.47|693.67|701.48|693.68|701.61|693.81|701.45|693.65|22
1656322100000|2022-06-27 09:28:20|701.49|693.69|701.55|693.75|701.6|693.8|701.46|693.66|16
1656322110000|2022-06-27 09:28:30|701.52|693.72|701.83|694.03|701.9|694.1|701.52|693.72|21
1656322120000|2022-06-27 09:28:40|701.82|694.02|701.84|694.04|702.08|694.28|701.66|693.86|24
1656322130000|2022-06-27 09:28:50|701.89|694.09|701.69|693.89|701.99|694.19|701.68|693.88|21
1656322140000|2022-06-27 09:29:00|701.7|693.9|701.99|694.19|701.99|694.19|701.7|693.9|23
1656322150000|2022-06-27 09:29:10|701.8|694|701.82|694.02|702.05|694.25|701.79|693.99|25
1656322160000|2022-06-27 09:29:20|701.7|693.9|701.84|694.04|701.91|694.11|701.68|693.88|19
1656322170000|2022-06-27 09:29:30|701.82|694.02|701.97|694.17|701.97|694.17|701.63|693.83|11
1656322180000|2022-06-27 09:29:40|701.93|694.13|701.51|693.71|701.93|694.13|701.47|693.67|14
1656322190000|2022-06-27 09:29:50|701.49|693.69|701.54|693.74|701.54|693.74|701.43|693.63|8
1656322200000|2022-06-27 09:30:00|701.4|693.6|701.44|693.64|701.47|693.67|701.39|693.59|12
1656322210000|2022-06-27 09:30:10|701.43|693.63|701.46|693.66|701.46|693.66|701.43|693.63|4
1656322220000|2022-06-27 09:30:20|701.44|693.64|701.31|693.51|701.44|693.64|701.29|693.49|9
1656322230000|2022-06-27 09:30:30|701.3|693.5|701.28|693.48|701.3|693.5|701.21|693.41|8
1656322240000|2022-06-27 09:30:40|701.23|693.43|701.38|693.58|701.4|693.6|701.23|693.43|9
1656322250000|2022-06-27 09:30:50|701.43|693.63|701.41|693.61|701.43|693.63|701.32|693.52|9
1656322260000|2022-06-27 09:31:00|701.39|693.59|700.45|692.65|701.41|693.61|700.36|692.56|23
1656322270000|2022-06-27 09:31:10|700.42|692.62|700.51|692.71|700.6|692.8|700.4|692.6|20
1656322280000|2022-06-27 09:31:20|700.53|692.73|700.94|693.14|700.95|693.15|700.51|692.71|19
1656322290000|2022-06-27 09:31:30|700.95|693.15|701.18|693.38|701.18|693.38|700.95|693.15|13
1656322300000|2022-06-27 09:31:40|701.23|693.43|700.94|693.14|701.24|693.44|700.53|692.73|22
1656322310000|2022-06-27 09:31:50|700.88|693.08|701.11|693.31|701.16|693.36|700.88|693.08|15
1656322320000|2022-06-27 09:32:00|701.07|693.27|701.03|693.23|701.15|693.35|700.76|692.96|19
1656322330000|2022-06-27 09:32:10|701.08|693.28|701.17|693.37|701.17|693.37|701.02|693.22|9
1656322340000|2022-06-27 09:32:20|701.23|693.43|700.92|693.12|701.23|693.43|700.87|693.07|15
1656322350000|2022-06-27 09:32:30|700.93|693.13|701.1|693.3|701.15|693.35|700.93|693.13|21
1656322360000|2022-06-27 09:32:40|701.08|693.28|701.14|693.34|701.23|693.43|701.08|693.28|21
1656322370000|2022-06-27 09:32:50|701.17|693.37|701.19|693.39|701.21|693.41|701.14|693.34|14
1656322380000|2022-06-27 09:33:00|700.93|693.13|701.13|693.33|701.13|693.33|700.93|693.13|11
1656322390000|2022-06-27 09:33:10|701.17|693.37|701.19|693.39|701.23|693.43|701.08|693.28|16
1656322400000|2022-06-27 09:33:20|701.22|693.42|701.14|693.34|701.23|693.43|701.14|693.34|8
1656322410000|2022-06-27 09:33:30|701.13|693.33|701.2|693.4|701.25|693.45|701.13|693.33|8
1656322420000|2022-06-27 09:33:40|701.13|693.33|701.2|693.4|701.23|693.43|701.08|693.28|13
1656322430000|2022-06-27 09:33:50|701.19|693.39|701.17|693.37|701.19|693.39|701.17|693.37|3
1656322440000|2022-06-27 09:34:00|701.21|693.41|701.19|693.39|701.23|693.43|701.19|693.39|7
1656322450000|2022-06-27 09:34:10|701.2|693.4|701.2|693.4|701.22|693.42|701.2|693.4|7
1656322460000|2022-06-27 09:34:20|701.16|693.36|700.4|692.6|701.16|693.36|700.4|692.6|12
1656322470000|2022-06-27 09:34:30|700.42|692.62|700.42|692.62|700.42|692.62|700.42|692.62|1
1656322480000|2022-06-27 09:34:40|700.44|692.64|700.39|692.59|700.49|692.69|700.39|692.59|12
1656322490000|2022-06-27 09:34:50|700.4|692.6|700.41|692.61|700.45|692.65|700.31|692.51|10
1656322500000|2022-06-27 09:35:00|700.46|692.66|699.97|692.17|700.57|692.77|699.97|692.17|21
1656322510000|2022-06-27 09:35:10|699.9|692.1|700.36|692.56|700.4|692.6|699.9|692.1|21
1656322520000|2022-06-27 09:35:20|700.29|692.49|699.97|692.17|700.29|692.49|699.85|692.05|22
1656322530000|2022-06-27 09:35:30|699.98|692.18|699.97|692.17|700.04|692.24|699.81|692.01|21
1656322540000|2022-06-27 09:35:40|699.85|692.05|699.95|692.15|699.96|692.16|699.8|692|16
1656322550000|2022-06-27 09:35:50|699.94|692.14|699.9|692.1|700.07|692.27|699.8|692|18
1656322560000|2022-06-27 09:36:00|699.88|692.08|699.88|692.08|700.03|692.23|699.88|692.08|22
1656322570000|2022-06-27 09:36:10|699.93|692.13|700.04|692.24|700.23|692.43|699.85|692.05|22
1656322580000|2022-06-27 09:36:20|700.08|692.28|700.2|692.4|700.29|692.49|700.08|692.28|15
1656322590000|2022-06-27 09:36:30|700.17|692.37|700.06|692.26|700.2|692.4|699.9|692.1|18
1656322600000|2022-06-27 09:36:40|700.08|692.28|700.07|692.27|700.35|692.55|699.76|691.96|23
1656322610000|2022-06-27 09:36:50|700.06|692.26|700.18|692.38|700.19|692.39|700.06|692.26|15
1656322620000|2022-06-27 09:37:00|700.21|692.41|700|692.2|700.37|692.57|699.84|692.04|21
1656322630000|2022-06-27 09:37:10|699.87|692.07|700.06|692.26|700.06|692.26|699.87|692.07|21
1656322640000|2022-06-27 09:37:20|700.04|692.24|700.3|692.5|700.3|692.5|699.92|692.12|20
1656322650000|2022-06-27 09:37:30|700.27|692.47|700.23|692.43|700.35|692.55|700.17|692.37|17
1656322660000|2022-06-27 09:37:40|700.26|692.46|700.74|692.94|700.85|693.05|700.23|692.43|20
1656322670000|2022-06-27 09:37:50|700.71|692.91|701.9|694.1|701.91|694.11|700.71|692.91|20
1656322680000|2022-06-27 09:38:00|701.85|694.05|701.48|693.68|701.85|694.05|701.34|693.54|25
1656322690000|2022-06-27 09:38:10|701.5|693.7|701.22|693.42|701.5|693.7|701.12|693.32|21
1656322700000|2022-06-27 09:38:20|701.23|693.43|701.05|693.25|701.33|693.53|701.01|693.21|20
1656322710000|2022-06-27 09:38:30|701.08|693.28|700.99|693.19|701.31|693.51|700.96|693.16|18
1656322720000|2022-06-27 09:38:40|701.29|693.49|701.12|693.32|701.3|693.5|700.96|693.16|20
1656322730000|2022-06-27 09:38:50|701.19|693.39|701.05|693.25|701.27|693.47|701.03|693.23|22
1656322740000|2022-06-27 09:39:00|701.06|693.26|700.93|693.13|701.16|693.36|700.93|693.13|23
1656322750000|2022-06-27 09:39:10|700.94|693.14|700.89|693.09|701.04|693.24|700.83|693.03|23
1656322760000|2022-06-27 09:39:20|700.93|693.13|700.95|693.15|700.98|693.18|700.8|693|18
1656322770000|2022-06-27 09:39:30|701.08|693.28|700.99|693.19|701.09|693.29|700.89|693.09|21
1656322780000|2022-06-27 09:39:40|700.98|693.18|701.33|693.53|701.33|693.53|700.74|692.94|23
1656322790000|2022-06-27 09:39:50|701.31|693.51|701.78|693.98|701.96|694.16|700.99|693.19|21
1656322800000|2022-06-27 09:40:00|701.89|694.09|701.99|694.19|702.01|694.21|701.78|693.98|17
1656322810000|2022-06-27 09:40:10|702.01|694.21|702.15|694.35|702.28|694.48|701.88|694.08|24
1656322820000|2022-06-27 09:40:20|702.16|694.36|702.14|694.34|702.29|694.49|702.01|694.21|22
1656322830000|2022-06-27 09:40:30|702.16|694.36|702.92|695.12|703.05|695.25|702.12|694.32|26
1656322840000|2022-06-27 09:40:40|702.76|694.96|702.46|694.66|702.76|694.96|702.46|694.66|21
1656322850000|2022-06-27 09:40:50|702.5|694.7|702.48|694.68|702.51|694.71|702.43|694.63|14
1656322860000|2022-06-27 09:41:00|702.5|694.7|702.27|694.47|702.75|694.95|701.95|694.15|21
1656322870000|2022-06-27 09:41:10|702.25|694.45|701.33|693.53|702.25|694.45|701.19|693.39|22
1656322880000|2022-06-27 09:41:20|701.25|693.45|699.92|692.12|701.33|693.53|699.49|691.69|23
1656322890000|2022-06-27 09:41:30|699.9|692.1|700.11|692.31|700.25|692.45|699.43|691.63|24
1656322900000|2022-06-27 09:41:40|700.04|692.24|700.19|692.39|700.22|692.42|699.74|691.94|19
1656322910000|2022-06-27 09:41:50|700.22|692.42|700.25|692.45|700.31|692.51|699.75|691.95|19
1656322920000|2022-06-27 09:42:00|700.23|692.43|700|692.2|700.26|692.46|699.94|692.14|22
1656322930000|2022-06-27 09:42:10|699.99|692.19|700.08|692.28|700.08|692.28|699.79|691.99|24
1656322940000|2022-06-27 09:42:20|700.07|692.27|700.06|692.26|700.15|692.35|700.02|692.22|18
1656322950000|2022-06-27 09:42:30|700.07|692.27|700.32|692.52|700.35|692.55|700.01|692.21|22
1656322960000|2022-06-27 09:42:40|700.31|692.51|700.24|692.44|700.34|692.54|700.12|692.32|23
1656322970000|2022-06-27 09:42:50|700.25|692.45|700.38|692.58|700.38|692.58|700.15|692.35|21
1656322980000|2022-06-27 09:43:00|700.34|692.54|700.2|692.4|700.4|692.6|700.15|692.35|19
1656322990000|2022-06-27 09:43:10|700.19|692.39|700.03|692.23|700.19|692.39|700|692.2|19
1656323000000|2022-06-27 09:43:20|700.04|692.24|699.93|692.13|700.13|692.33|699.93|692.13|25
1656323010000|2022-06-27 09:43:30|699.94|692.14|699.96|692.16|700.06|692.26|699.8|692|26
1656323020000|2022-06-27 09:43:40|699.85|692.05|699.85|692.05|700.2|692.4|699.81|692.01|21
1656323030000|2022-06-27 09:43:50|700.18|692.38|699.9|692.1|700.18|692.38|699.81|692.01|21
1656323040000|2022-06-27 09:44:00|699.91|692.11|700.14|692.34|700.14|692.34|699.81|692.01|19
1656323050000|2022-06-27 09:44:10|700.13|692.33|700.11|692.31|700.27|692.47|699.96|692.16|26
1656323060000|2022-06-27 09:44:20|700.28|692.48|700.22|692.42|700.29|692.49|699.83|692.03|25
1656323070000|2022-06-27 09:44:30|700.17|692.37|700.89|693.09|700.91|693.11|700.07|692.27|24
1656323080000|2022-06-27 09:44:40|700.86|693.06|700.72|692.92|700.86|693.06|700.64|692.84|25
1656323090000|2022-06-27 09:44:50|700.6|692.8|700.39|692.59|700.65|692.85|700.38|692.58|23
1656323100000|2022-06-27 09:45:00|700.38|692.58|700.33|692.53|700.44|692.64|700.27|692.47|25
1656323110000|2022-06-27 09:45:10|700.35|692.55|700.82|693.02|700.83|693.03|700.35|692.55|18
1656323120000|2022-06-27 09:45:20|700.83|693.03|700.93|693.13|701.27|693.47|700.55|692.75|11
1656323130000|2022-06-27 09:45:30|700.96|693.16|700.88|693.08|700.96|693.16|700.81|693.01|5
1656323140000|2022-06-27 09:45:40|700.96|693.16|700.98|693.18|701.02|693.22|700.79|692.99|15
1656323150000|2022-06-27 09:45:50|701.01|693.21|701.13|693.33|701.17|693.37|700.98|693.18|11
1656323160000|2022-06-27 09:46:00|701.14|693.34|701.07|693.27|701.14|693.34|701.04|693.24|5
1656323170000|2022-06-27 09:46:10|701.06|693.26|701.1|693.3|701.11|693.31|701.06|693.26|8
1656323180000|2022-06-27 09:46:20|701.08|693.28|701.08|693.28|701.11|693.31|701.01|693.21|14
1656323190000|2022-06-27 09:46:30|701.01|693.21|701.07|693.27|701.09|693.29|701.01|693.21|7
1656323200000|2022-06-27 09:46:40|701.05|693.25|701.03|693.23|701.12|693.32|701.03|693.23|9
1656323210000|2022-06-27 09:46:50|701.04|693.24|701.01|693.21|701.09|693.29|700.97|693.17|9
1656323220000|2022-06-27 09:47:00|701.02|693.22|700.99|693.19|701.02|693.22|700.92|693.12|6
1656323230000|2022-06-27 09:47:10|701.05|693.25|701.06|693.26|701.09|693.29|700.73|692.93|19
1656323240000|2022-06-27 09:47:20|701.08|693.28|700.77|692.97|701.12|693.32|700.75|692.95|14
1656323250000|2022-06-27 09:47:30|700.7|692.9|700.97|693.17|701.05|693.25|700.7|692.9|8
1656323260000|2022-06-27 09:47:40|700.98|693.18|700.75|692.95|700.98|693.18|700.6|692.8|7
1656323270000|2022-06-27 09:47:50|700.85|693.05|700.89|693.09|700.89|693.09|700.85|693.05|2
1656323280000|2022-06-27 09:48:00|700.92|693.12|701.01|693.21|701.05|693.25|700.92|693.12|7
1656323290000|2022-06-27 09:48:10|700.99|693.19|701.03|693.23|701.03|693.23|700.99|693.19|2
1656323300000|2022-06-27 09:48:20|701.05|693.25|701.06|693.26|701.11|693.31|701.03|693.23|8
1656323310000|2022-06-27 09:48:30|701.11|693.31|701.08|693.28|701.11|693.31|701.08|693.28|3
1656323320000|2022-06-27 09:48:40|701.09|693.29|701.13|693.33|701.13|693.33|701.03|693.23|7
1656323330000|2022-06-27 09:48:50|701.06|693.26|701.14|693.34|701.15|693.35|701.06|693.26|12
1656323340000|2022-06-27 09:49:00|701.12|693.32|701.8|694|701.9|694.1|701.01|693.21|20
1656323350000|2022-06-27 09:49:10|701.83|694.03|701.95|694.15|702.13|694.33|701.83|694.03|14
1656323360000|2022-06-27 09:49:20|701.96|694.16|701.91|694.11|701.96|694.16|701.88|694.08|16
1656323370000|2022-06-27 09:49:30|701.94|694.14|702|694.2|702.03|694.23|701.78|693.98|21
1656323380000|2022-06-27 09:49:40|701.9|694.1|701.26|693.46|701.9|694.1|701.26|693.46|25
1656323390000|2022-06-27 09:49:50|701.28|693.48|701.32|693.52|701.41|693.61|701.17|693.37|27
1656323400000|2022-06-27 09:50:00|701.36|693.56|701.12|693.32|701.36|693.56|701.12|693.32|21
1656323410000|2022-06-27 09:50:10|701.13|693.33|701.04|693.24|701.23|693.43|701.02|693.22|26
1656323420000|2022-06-27 09:50:20|701.29|693.49|701.14|693.34|701.31|693.51|700.92|693.12|20
1656323430000|2022-06-27 09:50:30|701.13|693.33|701.04|693.24|701.22|693.42|700.99|693.19|21
1656323440000|2022-06-27 09:50:40|701.09|693.29|701.51|693.71|701.51|693.71|700.97|693.17|20
1656323450000|2022-06-27 09:50:50|701.52|693.72|701.17|693.37|701.52|693.72|701.15|693.35|20
1656323460000|2022-06-27 09:51:00|701.18|693.38|701.7|693.9|701.73|693.93|701.16|693.36|19
1656323470000|2022-06-27 09:51:10|701.85|694.05|701.73|693.93|701.85|694.05|701.44|693.64|20
1656323480000|2022-06-27 09:51:20|701.88|694.08|701.73|693.93|701.88|694.08|701.67|693.87|19
1656323490000|2022-06-27 09:51:30|701.74|693.94|701.92|694.12|702.22|694.42|701.69|693.89|18
1656323500000|2022-06-27 09:51:40|701.91|694.11|701.85|694.05|701.92|694.12|701.59|693.79|24
1656323510000|2022-06-27 09:51:50|701.84|694.04|701.74|693.94|702.13|694.33|701.72|693.92|25
1656323520000|2022-06-27 09:52:00|701.76|693.96|701.86|694.06|702.13|694.33|701.76|693.96|22
1656323530000|2022-06-27 09:52:10|701.75|693.95|702.06|694.26|702.19|694.39|701.75|693.95|25
1656323540000|2022-06-27 09:52:20|701.92|694.12|701.5|693.7|701.97|694.17|701.42|693.62|22
1656323550000|2022-06-27 09:52:30|701.51|693.71|701.47|693.67|701.56|693.76|701.34|693.54|14
1656323560000|2022-06-27 09:52:40|701.46|693.66|701.41|693.61|701.5|693.7|701.32|693.52|16
1656323570000|2022-06-27 09:52:50|701.4|693.6|701.43|693.63|701.51|693.71|701.36|693.56|22
1656323580000|2022-06-27 09:53:00|701.4|693.6|701.79|693.99|701.79|693.99|701.31|693.51|19
1656323590000|2022-06-27 09:53:10|701.77|693.97|701.9|694.1|701.96|694.16|701.59|693.79|20
1656323600000|2022-06-27 09:53:20|701.78|693.98|701.78|693.98|701.94|694.14|701.48|693.68|20
1656323610000|2022-06-27 09:53:30|701.76|693.96|701.1|693.3|701.76|693.96|701.1|693.3|23
1656323620000|2022-06-27 09:53:40|701.05|693.25|701.55|693.75|701.55|693.75|701.05|693.25|14
1656323630000|2022-06-27 09:53:50|701.59|693.79|701.22|693.42|702.02|694.22|701.21|693.41|23
1656323640000|2022-06-27 09:54:00|701.2|693.4|701.07|693.27|701.4|693.6|700.98|693.18|24
1656323650000|2022-06-27 09:54:10|700.75|692.95|700.9|693.1|701.19|693.39|700.75|692.95|18
1656323660000|2022-06-27 09:54:20|700.84|693.04|701.01|693.21|701.03|693.23|700.84|693.04|21
1656323670000|2022-06-27 09:54:30|701.03|693.23|701|693.2|701.23|693.43|700.77|692.97|21
1656323680000|2022-06-27 09:54:40|700.98|693.18|700.74|692.94|701.15|693.35|700.74|692.94|19
1656323690000|2022-06-27 09:54:50|700.72|692.92|700.82|693.02|701.05|693.25|700.7|692.9|27
1656323700000|2022-06-27 09:55:00|700.75|692.95|700.85|693.05|701.16|693.36|700.68|692.88|21
1656323710000|2022-06-27 09:55:10|700.81|693.01|701.19|693.39|701.19|693.39|700.81|693.01|23
1656323720000|2022-06-27 09:55:20|701.18|693.38|701.07|693.27|701.18|693.38|700.85|693.05|26
1656323730000|2022-06-27 09:55:30|701.12|693.32|701.07|693.27|701.3|693.5|701.03|693.23|23
1656323740000|2022-06-27 09:55:40|701.11|693.31|701.13|693.33|701.23|693.43|701.02|693.22|20
1656323750000|2022-06-27 09:55:50|701.21|693.41|701.42|693.62|701.46|693.66|701.03|693.23|25
1656323760000|2022-06-27 09:56:00|701.39|693.59|701.2|693.4|701.43|693.63|701.05|693.25|18
1656323770000|2022-06-27 09:56:10|701.13|693.33|701.15|693.35|701.2|693.4|701.07|693.27|19
1656323780000|2022-06-27 09:56:20|701.14|693.34|701.23|693.43|701.25|693.45|701.03|693.23|22
1656323790000|2022-06-27 09:56:30|701.16|693.36|701.12|693.32|701.23|693.43|701.02|693.22|20
1656323800000|2022-06-27 09:56:40|701.11|693.31|701.08|693.28|701.18|693.38|701.05|693.25|16
1656323810000|2022-06-27 09:56:50|701.07|693.27|701.13|693.33|701.2|693.4|701|693.2|22
1656323820000|2022-06-27 09:57:00|701.03|693.23|701.03|693.23|701.18|693.38|701.01|693.21|20
1656323830000|2022-06-27 09:57:10|701.1|693.3|701.16|693.36|701.24|693.44|701|693.2|19
1656323840000|2022-06-27 09:57:20|701.17|693.37|701.09|693.29|701.2|693.4|701.04|693.24|21
1656323850000|2022-06-27 09:57:30|701.08|693.28|701.14|693.34|701.18|693.38|701.04|693.24|18
1656323860000|2022-06-27 09:57:40|701.15|693.35|701.11|693.31|701.19|693.39|701.07|693.27|19
1656323870000|2022-06-27 09:57:50|701.12|693.32|701.05|693.25|701.2|693.4|701.02|693.22|16
1656323880000|2022-06-27 09:58:00|701.34|693.54|701.05|693.25|701.34|693.54|701.05|693.25|11
1656323890000|2022-06-27 09:58:10|701.34|693.54|701|693.2|701.34|693.54|701|693.2|7
1656323900000|2022-06-27 09:58:20|700.95|693.15|700.88|693.08|701.28|693.48|700.87|693.07|14
1656323910000|2022-06-27 09:58:30|700.87|693.07|700.93|693.13|701.3|693.5|700.87|693.07|13
1656323920000|2022-06-27 09:58:40|701.3|693.5|701.13|693.33|701.32|693.52|700.93|693.13|17
1656323930000|2022-06-27 09:58:50|701.02|693.22|701.06|693.26|701.31|693.51|700.99|693.19|16
1656323940000|2022-06-27 09:59:00|701.09|693.29|701.11|693.31|701.38|693.58|700.83|693.03|26
1656323950000|2022-06-27 09:59:10|701.07|693.27|701.1|693.3|701.14|693.34|700.94|693.14|21
1656323960000|2022-06-27 09:59:20|701.04|693.24|700.85|693.05|701.23|693.43|700.85|693.05|17
1656323970000|2022-06-27 09:59:30|700.83|693.03|701.1|693.3|701.17|693.37|700.62|692.82|26
1656323980000|2022-06-27 09:59:40|701.09|693.29|700.78|692.98|701.09|693.29|700.69|692.89|22
1656323990000|2022-06-27 09:59:50|700.76|692.96|700.76|692.96|701.06|693.26|700.7|692.9|18
1656324000000|2022-06-27 10:00:00|700.77|692.97|701.42|693.62|701.52|693.72|700.77|692.97|29
1656324010000|2022-06-27 10:00:10|701.35|693.55|701.26|693.46|701.4|693.6|700.97|693.17|28
1656324020000|2022-06-27 10:00:20|701.25|693.45|700.75|692.95|701.29|693.49|700.73|692.93|25
1656324030000|2022-06-27 10:00:30|700.76|692.96|701.03|693.23|701.33|693.53|700.76|692.96|26
1656324040000|2022-06-27 10:00:40|701.04|693.24|701.3|693.5|701.38|693.58|701.02|693.22|22
1656324050000|2022-06-27 10:00:50|701.29|693.49|701.25|693.45|701.39|693.59|701.15|693.35|22
1656324060000|2022-06-27 10:01:00|701.23|693.43|701.17|693.37|701.38|693.58|701.11|693.31|25
1656324070000|2022-06-27 10:01:10|701.18|693.38|701.33|693.53|701.43|693.63|701.18|693.38|19
1656324080000|2022-06-27 10:01:20|701.27|693.47|701.82|694.02|701.87|694.07|701.22|693.42|21
1656324090000|2022-06-27 10:01:30|701.81|694.01|701.92|694.12|701.96|694.16|701.64|693.84|17
1656324100000|2022-06-27 10:01:40|701.91|694.11|701.86|694.06|702.15|694.35|701.77|693.97|25
1656324110000|2022-06-27 10:01:50|701.82|694.02|701.44|693.64|701.82|694.02|701.4|693.6|19
1656324120000|2022-06-27 10:02:00|701.47|693.67|701.2|693.4|701.47|693.67|701.16|693.36|14
1656324130000|2022-06-27 10:02:10|701.17|693.37|701.12|693.32|701.17|693.37|701.12|693.32|8
1656324140000|2022-06-27 10:02:20|701.11|693.31|700.6|692.8|701.11|693.31|700.51|692.71|16
1656324150000|2022-06-27 10:02:30|700.61|692.81|700.31|692.51|700.61|692.81|700.31|692.51|18
1656324160000|2022-06-27 10:02:40|700.37|692.57|700.46|692.66|700.47|692.67|700.35|692.55|22
1656324170000|2022-06-27 10:02:50|700.42|692.62|700.4|692.6|700.42|692.62|700.38|692.58|3
1656324180000|2022-06-27 10:03:00|700.33|692.53|700.35|692.55|700.44|692.64|700.27|692.47|16
1656324190000|2022-06-27 10:03:10|700.36|692.56|700.38|692.58|700.39|692.59|700.36|692.56|8
1656324200000|2022-06-27 10:03:20|700.39|692.59|700.31|692.51|700.39|692.59|700.29|692.49|13
1656324210000|2022-06-27 10:03:30|700.33|692.53|700.38|692.58|700.38|692.58|700.33|692.53|5
1656324220000|2022-06-27 10:03:40|700.39|692.59|700.31|692.51|700.44|692.64|700.31|692.51|11
1656324230000|2022-06-27 10:03:50|700.33|692.53|700.33|692.53|700.34|692.54|700.31|692.51|9
1656324240000|2022-06-27 10:04:00|700.34|692.54|700.35|692.55|700.45|692.65|700.27|692.47|10
1656324250000|2022-06-27 10:04:10|700.29|692.49|700.41|692.61|700.42|692.62|700.29|692.49|12
1656324260000|2022-06-27 10:04:20|700.35|692.55|700.27|692.47|700.46|692.66|700.24|692.44|20
1656324270000|2022-06-27 10:04:30|700.32|692.52|700.43|692.63|700.43|692.63|700.24|692.44|17
1656324280000|2022-06-27 10:04:40|700.4|692.6|700.13|692.33|700.4|692.6|700.13|692.33|26
1656324290000|2022-06-27 10:04:50|700.14|692.34|700.14|692.34|700.37|692.57|700.13|692.33|22
1656324300000|2022-06-27 10:05:00|700.13|692.33|700.04|692.24|700.35|692.55|700.03|692.23|21
1656324310000|2022-06-27 10:05:10|700.09|692.29|700.33|692.53|700.39|692.59|700.07|692.27|28
1656324320000|2022-06-27 10:05:20|700.3|692.5|700.36|692.56|700.37|692.57|700.1|692.3|18
1656324330000|2022-06-27 10:05:30|700.4|692.6|700.36|692.56|700.4|692.6|700.18|692.38|21
1656324340000|2022-06-27 10:05:40|700.35|692.55|700.39|692.59|700.4|692.6|700.16|692.36|27
1656324350000|2022-06-27 10:05:50|700.38|692.58|700.22|692.42|700.38|692.58|699.9|692.1|20
1656324360000|2022-06-27 10:06:00|700.2|692.4|699.72|691.92|700.2|692.4|699.72|691.92|20
1656324370000|2022-06-27 10:06:10|699.71|691.91|699.58|691.78|699.99|692.19|699.58|691.78|21
1656324380000|2022-06-27 10:06:20|699.59|691.79|698.89|691.09|699.98|692.18|698.89|691.09|28
1656324390000|2022-06-27 10:06:30|698.9|691.1|699.29|691.49|699.37|691.57|698.76|690.96|26
1656324400000|2022-06-27 10:06:40|699.25|691.45|699.14|691.34|699.31|691.51|698.84|691.04|30
1656324410000|2022-06-27 10:06:50|699.12|691.32|699.22|691.42|699.43|691.63|698.88|691.08|20
1656324420000|2022-06-27 10:07:00|699.02|691.22|699.38|691.58|700.02|692.22|699.02|691.22|30
1656324430000|2022-06-27 10:07:10|699.4|691.6|699.35|691.55|699.44|691.64|699.34|691.54|22
1656324440000|2022-06-27 10:07:20|699.34|691.54|699.14|691.34|699.38|691.58|698.92|691.12|21
1656324450000|2022-06-27 10:07:30|699.15|691.35|699|691.2|699.27|691.47|698.94|691.14|22
1656324460000|2022-06-27 10:07:40|699.02|691.22|698.84|691.04|699.35|691.55|698.84|691.04|26
1656324470000|2022-06-27 10:07:50|698.83|691.03|698.59|690.79|698.99|691.19|698.51|690.71|24
1656324480000|2022-06-27 10:08:00|698.58|690.78|698.48|690.68|698.58|690.78|698.45|690.65|25
1656324490000|2022-06-27 10:08:10|698.49|690.69|698.72|690.92|698.84|691.04|698.44|690.64|25
1656324500000|2022-06-27 10:08:20|698.71|690.91|698.73|690.93|699.06|691.26|698.7|690.9|20
1656324510000|2022-06-27 10:08:30|698.7|690.9|698.77|690.97|699.27|691.47|698.7|690.9|23
1656324520000|2022-06-27 10:08:40|698.78|690.98|698.71|690.91|699.04|691.24|698.67|690.87|24
1656324530000|2022-06-27 10:08:50|698.74|690.94|698.55|690.75|698.74|690.94|698.49|690.69|23
1656324540000|2022-06-27 10:09:00|698.52|690.72|698.49|690.69|698.63|690.83|698.46|690.66|16
1656324550000|2022-06-27 10:09:10|698.5|690.7|698.61|690.81|698.62|690.82|698.46|690.66|19
1656324560000|2022-06-27 10:09:20|698.64|690.84|698.41|690.61|698.64|690.84|698.41|690.61|17
1656324570000|2022-06-27 10:09:30|698.4|690.6|697.83|690.03|698.51|690.71|697.83|690.03|22
1656324580000|2022-06-27 10:09:40|697.84|690.04|697.54|689.74|697.89|690.09|697.45|689.65|23
1656324590000|2022-06-27 10:09:50|697.51|689.71|697.25|689.45|697.6|689.8|696.91|689.11|27
1656324600000|2022-06-27 10:10:00|697.21|689.41|697.33|689.53|697.53|689.73|697.18|689.38|23
1656324610000|2022-06-27 10:10:10|697.34|689.54|697.51|689.71|697.53|689.73|697.25|689.45|22
1656324620000|2022-06-27 10:10:20|697.5|689.7|697.49|689.69|697.8|690|697.31|689.51|25
1656324630000|2022-06-27 10:10:30|697.42|689.62|697.73|689.93|698.07|690.27|697.42|689.62|26
1656324640000|2022-06-27 10:10:40|697.74|689.94|697.82|690.02|697.99|690.19|697.68|689.88|26
1656324650000|2022-06-27 10:10:50|697.83|690.03|697.76|689.96|698.03|690.23|697.73|689.93|23
1656324660000|2022-06-27 10:11:00|697.77|689.97|698.06|690.26|698.21|690.41|697.77|689.97|24
1656324670000|2022-06-27 10:11:10|698.16|690.36|698.34|690.54|698.39|690.59|697.98|690.18|25
1656324680000|2022-06-27 10:11:20|698.28|690.48|698.18|690.38|698.39|690.59|697.99|690.19|21
1656324690000|2022-06-27 10:11:30|698.19|690.39|698.29|690.49|698.45|690.65|697.93|690.13|27
1656324700000|2022-06-27 10:11:40|698.28|690.48|698.25|690.45|698.36|690.56|698.14|690.34|20
1656324710000|2022-06-27 10:11:50|698.26|690.46|698.14|690.34|698.4|690.6|698.07|690.27|25
1656324720000|2022-06-27 10:12:00|698.16|690.36|698.18|690.38|698.31|690.51|697.95|690.15|20
1656324730000|2022-06-27 10:12:10|698.19|690.39|697.71|689.91|698.19|690.39|697.51|689.71|28
1656324740000|2022-06-27 10:12:20|697.69|689.89|697.61|689.81|697.69|689.89|697.53|689.73|20
1656324750000|2022-06-27 10:12:30|697.59|689.79|697.59|689.79|697.63|689.83|697.45|689.65|18
1656324760000|2022-06-27 10:12:40|697.63|689.83|697.63|689.83|697.67|689.87|697.42|689.62|19
1656324770000|2022-06-27 10:12:50|697.58|689.78|697.44|689.64|697.58|689.78|697.16|689.36|21
1656324780000|2022-06-27 10:13:00|697.45|689.65|697.42|689.62|697.48|689.68|697.33|689.53|20
1656324790000|2022-06-27 10:13:10|697.41|689.61|697.47|689.67|697.52|689.72|697.33|689.53|24
1656324800000|2022-06-27 10:13:20|697.48|689.68|697.43|689.63|697.48|689.68|697.35|689.55|20
1656324810000|2022-06-27 10:13:30|697.36|689.56|697.16|689.36|697.44|689.64|697.15|689.35|23
1656324820000|2022-06-27 10:13:40|696.63|688.83|696.54|688.74|696.67|688.87|696.5|688.7|20
1656324830000|2022-06-27 10:13:50|696.53|688.73|696.69|688.89|696.77|688.97|696.42|688.62|20
1656324840000|2022-06-27 10:14:00|696.66|688.86|696.68|688.88|696.74|688.94|696.62|688.82|25
1656324850000|2022-06-27 10:14:10|696.64|688.84|696.63|688.83|696.7|688.9|696.57|688.77|27
1656324860000|2022-06-27 10:14:20|696.66|688.86|696.64|688.84|696.69|688.89|696.6|688.8|20
1656324870000|2022-06-27 10:14:30|696.63|688.83|696.4|688.6|696.63|688.83|696.4|688.6|25
1656324880000|2022-06-27 10:14:40|696.39|688.59|695.57|687.77|696.47|688.67|695.42|687.62|27
1656324890000|2022-06-27 10:14:50|695.55|687.75|695.4|687.6|695.58|687.78|695.15|687.35|27
1656324900000|2022-06-27 10:15:00|695.38|687.58|695.47|687.67|695.49|687.69|695.33|687.53|18
1656324910000|2022-06-27 10:15:10|695.49|687.69|695.55|687.75|695.55|687.75|695.47|687.67|5
1656324920000|2022-06-27 10:15:20|695.69|687.89|696.25|688.45|696.29|688.49|695.69|687.89|18
1656324930000|2022-06-27 10:15:30|696.29|688.49|696.5|688.7|696.5|688.7|696.27|688.47|8
1656324940000|2022-06-27 10:15:40|696.35|688.55|696.4|688.6|696.4|688.6|696.35|688.55|5
1656324950000|2022-06-27 10:15:50|696.42|688.62|696.38|688.58|696.42|688.62|696.38|688.58|2
1656324960000|2022-06-27 10:16:00|696.42|688.62|696.42|688.62|696.44|688.64|696.42|688.62|3
1656324970000|2022-06-27 10:16:10|696.44|688.64|696.65|688.85|696.9|689.1|696.44|688.64|12
1656324980000|2022-06-27 10:16:20|696.6|688.8|696.63|688.83|696.65|688.85|696.5|688.7|9
1656324990000|2022-06-27 10:16:30|696.95|689.15|697.2|689.4|697.26|689.46|696.95|689.15|12
1656325000000|2022-06-27 10:16:40|697.13|689.33|696.5|688.7|697.2|689.4|696.42|688.62|18
1656325010000|2022-06-27 10:16:50|696.51|688.71|696.46|688.66|696.55|688.75|696.44|688.64|13
1656325020000|2022-06-27 10:17:00|696.41|688.61|696.43|688.63|696.44|688.64|696.41|688.61|5
1656325030000|2022-06-27 10:17:10|696.42|688.62|697.44|689.64|697.44|689.64|696.42|688.62|18
1656325040000|2022-06-27 10:17:20|697.46|689.66|696.8|689|697.46|689.66|696.8|689|17
1656325050000|2022-06-27 10:17:30|696.85|689.05|696.8|689|696.89|689.09|696.8|689|8
1656325060000|2022-06-27 10:17:40|696.85|689.05|697.04|689.24|697.2|689.4|696.8|689|17
1656325070000|2022-06-27 10:17:50|697.09|689.29|697.09|689.29|697.15|689.35|697.03|689.23|15
1656325080000|2022-06-27 10:18:00|697.03|689.23|696.68|688.88|697.14|689.34|696.68|688.88|20
1656325090000|2022-06-27 10:18:10|696.65|688.85|696.89|689.09|696.89|689.09|696.51|688.71|19
1656325100000|2022-06-27 10:18:20|696.82|689.02|697.26|689.46|697.29|689.49|696.79|688.99|23
1656325110000|2022-06-27 10:18:30|697.27|689.47|697.17|689.37|697.27|689.47|696.8|689|24
1656325120000|2022-06-27 10:18:40|697.16|689.36|696.73|688.93|697.23|689.43|696.72|688.92|23
1656325130000|2022-06-27 10:18:50|696.74|688.94|697.16|689.36|697.17|689.37|696.74|688.94|25
1656325140000|2022-06-27 10:19:00|697.43|689.63|698.56|690.76|698.56|690.76|697.43|689.63|27
1656325150000|2022-06-27 10:19:10|698.57|690.77|699.37|691.57|699.37|691.57|698.37|690.57|27
1656325160000|2022-06-27 10:19:20|699.39|691.59|699.49|691.69|699.53|691.73|699.31|691.51|30
1656325170000|2022-06-27 10:19:30|699.38|691.58|700.11|692.31|700.31|692.51|699.38|691.58|29
1656325180000|2022-06-27 10:19:40|700.1|692.3|700.27|692.47|700.35|692.55|700.1|692.3|25
1656325190000|2022-06-27 10:19:50|700.29|692.49|700.19|692.39|700.29|692.49|700.14|692.34|24
1656325200000|2022-06-27 10:20:00|700.13|692.33|699.75|691.95|700.21|692.41|699.75|691.95|19
1656325210000|2022-06-27 10:20:10|699.63|691.83|700.12|692.32|700.2|692.4|699.5|691.7|28
1656325220000|2022-06-27 10:20:20|700.04|692.24|699.82|692.02|700.22|692.42|699.82|692.02|21
1656325230000|2022-06-27 10:20:30|699.78|691.98|699.41|691.61|699.85|692.05|699.24|691.44|26
1656325240000|2022-06-27 10:20:40|699.4|691.6|699.39|691.59|699.44|691.64|699.29|691.49|17
1656325250000|2022-06-27 10:20:50|699.34|691.54|699.35|691.55|699.4|691.6|699.29|691.49|19
1656325260000|2022-06-27 10:21:00|699.36|691.56|699.46|691.66|699.5|691.7|699.17|691.37|25
1656325270000|2022-06-27 10:21:10|699.44|691.64|699.42|691.62|699.52|691.72|699.28|691.48|22
1656325280000|2022-06-27 10:21:20|699.52|691.72|699.61|691.81|699.75|691.95|699.36|691.56|30
1656325290000|2022-06-27 10:21:30|699.48|691.68|699.48|691.68|699.52|691.72|699.39|691.59|18
1656325300000|2022-06-27 10:21:40|699.49|691.69|699.43|691.63|699.49|691.69|699.35|691.55|20
1656325310000|2022-06-27 10:21:50|699.53|691.73|699.62|691.82|699.94|692.14|699.44|691.64|24
1656325320000|2022-06-27 10:22:00|699.66|691.86|699.67|691.87|699.68|691.88|699.38|691.58|20
1656325330000|2022-06-27 10:22:10|699.66|691.86|699.74|691.94|700.06|692.26|699.56|691.76|25
1656325340000|2022-06-27 10:22:20|699.7|691.9|699.38|691.58|699.72|691.92|699.38|691.58|21
1656325350000|2022-06-27 10:22:30|699.43|691.63|699.34|691.54|699.48|691.68|699.13|691.33|18
1656325360000|2022-06-27 10:22:40|699.2|691.4|699.3|691.5|699.38|691.58|699.2|691.4|21
1656325370000|2022-06-27 10:22:50|699.34|691.54|699.35|691.55|699.39|691.59|699.22|691.42|21
1656325380000|2022-06-27 10:23:00|699.3|691.5|699.22|691.42|699.43|691.63|699.22|691.42|26
1656325390000|2022-06-27 10:23:10|699.25|691.45|699.34|691.54|699.39|691.59|699.21|691.41|27
1656325400000|2022-06-27 10:23:20|699.33|691.53|699.37|691.57|699.43|691.63|699.24|691.44|23
1656325410000|2022-06-27 10:23:30|699.44|691.64|699.37|691.57|699.46|691.66|699.25|691.45|26
1656325420000|2022-06-27 10:23:40|699.47|691.67|698.78|690.98|699.47|691.67|698.75|690.95|24
1656325430000|2022-06-27 10:23:50|698.73|690.93|698.6|690.8|698.75|690.95|698.55|690.75|24
1656325440000|2022-06-27 10:24:00|698.58|690.78|698.11|690.31|698.73|690.93|698.11|690.31|27
1656325450000|2022-06-27 10:24:10|698.09|690.29|698.25|690.45|698.35|690.55|697.76|689.96|16
1656325460000|2022-06-27 10:24:20|698.23|690.43|698.33|690.53|698.36|690.56|697.86|690.06|19
1656325470000|2022-06-27 10:24:30|698.3|690.5|697.54|689.74|698.3|690.5|697.48|689.68|23
1656325480000|2022-06-27 10:24:40|697.53|689.73|697.78|689.98|697.78|689.98|697.15|689.35|22
1656325490000|2022-06-27 10:24:50|697.83|690.03|697.75|689.95|697.91|690.11|697.56|689.76|25
1656325500000|2022-06-27 10:25:00|697.69|689.89|697.8|690|698.21|690.41|697.69|689.89|25
1656325510000|2022-06-27 10:25:10|697.84|690.04|697.92|690.12|698.03|690.23|697.83|690.03|20
1656325520000|2022-06-27 10:25:20|697.9|690.1|698.13|690.33|698.13|690.33|697.79|689.99|23
1656325530000|2022-06-27 10:25:30|698.19|690.39|698.84|691.04|699.11|691.31|698.08|690.28|31
1656325540000|2022-06-27 10:25:40|698.97|691.17|699.43|691.63|699.43|691.63|698.97|691.17|23
1656325550000|2022-06-27 10:25:50|699.45|691.65|699.42|691.62|699.45|691.65|699.27|691.47|20
1656325560000|2022-06-27 10:26:00|699.41|691.61|699.27|691.47|699.41|691.61|699.02|691.22|29
1656325570000|2022-06-27 10:26:10|699.26|691.46|699.03|691.23|699.28|691.48|699.02|691.22|18
1656325580000|2022-06-27 10:26:20|699.05|691.25|699|691.2|699.15|691.35|698.98|691.18|21
1656325590000|2022-06-27 10:26:30|698.98|691.18|699.01|691.21|699.11|691.31|698.92|691.12|21
1656325600000|2022-06-27 10:26:40|699.02|691.22|699.32|691.52|699.32|691.52|698.95|691.15|23
1656325610000|2022-06-27 10:26:50|699.3|691.5|699.11|691.31|699.31|691.51|699.02|691.22|20
1656325620000|2022-06-27 10:27:00|699.3|691.5|699.26|691.46|699.3|691.5|699.06|691.26|22
1656325630000|2022-06-27 10:27:10|699.27|691.47|699.12|691.32|699.42|691.62|699.12|691.32|25
1656325640000|2022-06-27 10:27:20|699.14|691.34|698.68|690.88|699.29|691.49|698.58|690.78|27
1656325650000|2022-06-27 10:27:30|698.66|690.86|699.03|691.23|699.21|691.41|698.54|690.74|24
1656325660000|2022-06-27 10:27:40|699.04|691.24|699.23|691.43|699.41|691.61|698.97|691.17|21
1656325670000|2022-06-27 10:27:50|699.11|691.31|699.12|691.32|699.19|691.39|698.97|691.17|19
1656325680000|2022-06-27 10:28:00|699.07|691.27|699.1|691.3|699.23|691.43|699.03|691.23|22
1656325690000|2022-06-27 10:28:10|699.09|691.29|699.13|691.33|699.13|691.33|699.01|691.21|17
1656325700000|2022-06-27 10:28:20|699.23|691.43|698.94|691.14|699.25|691.45|698.73|690.93|28
1656325710000|2022-06-27 10:28:30|698.95|691.15|698.68|690.88|698.95|691.15|698.57|690.77|20
1656325720000|2022-06-27 10:28:40|698.61|690.81|699.08|691.28|699.09|691.29|698.57|690.77|26
1656325730000|2022-06-27 10:28:50|699.06|691.26|698.85|691.05|699.06|691.26|698.6|690.8|23
1656325740000|2022-06-27 10:29:00|698.86|691.06|698.77|690.97|699|691.2|698.68|690.88|23
1656325750000|2022-06-27 10:29:10|698.76|690.96|698.56|690.76|698.8|691|698.53|690.73|23
1656325760000|2022-06-27 10:29:20|698.55|690.75|698.6|690.8|698.72|690.92|698.53|690.73|21
1656325770000|2022-06-27 10:29:30|698.64|690.84|698.65|690.85|698.73|690.93|698.56|690.76|23
1656325780000|2022-06-27 10:29:40|698.69|690.89|698.81|691.01|699.18|691.38|698.68|690.88|22
1656325790000|2022-06-27 10:29:50|698.76|690.96|698.82|691.02|698.92|691.12|698.71|690.91|23
1656325800000|2022-06-27 10:30:00|698.79|690.99|698.81|691.01|699.25|691.45|698.76|690.96|26
1656325810000|2022-06-27 10:30:10|698.82|691.02|698.93|691.13|699.13|691.33|698.7|690.9|27
1656325820000|2022-06-27 10:30:20|698.92|691.12|698.99|691.19|699.04|691.24|698.83|691.03|23
1656325830000|2022-06-27 10:30:30|698.93|691.13|698.15|690.35|699.02|691.22|698.15|690.35|29
1656325840000|2022-06-27 10:30:40|698.13|690.33|698.14|690.34|698.32|690.52|697.89|690.09|16
1656325850000|2022-06-27 10:30:50|698.12|690.32|698.38|690.58|698.41|690.61|698.04|690.24|20
1656325860000|2022-06-27 10:31:00|698.37|690.57|698.11|690.31|698.37|690.57|697.97|690.17|28
1656325870000|2022-06-27 10:31:10|698.08|690.28|698.16|690.36|698.27|690.47|698.07|690.27|16
1656325880000|2022-06-27 10:31:20|698.11|690.31|698.42|690.62|698.42|690.62|698.11|690.31|25
1656325890000|2022-06-27 10:31:30|698.43|690.63|698.1|690.3|698.43|690.63|698.06|690.26|19
1656325900000|2022-06-27 10:31:40|698.16|690.36|698.16|690.36|698.23|690.43|698.13|690.33|14
1656325910000|2022-06-27 10:31:50|698.15|690.35|698.24|690.44|698.26|690.46|698.12|690.32|24
1656325920000|2022-06-27 10:32:00|698.26|690.46|698.26|690.46|698.28|690.48|698.12|690.32|17
1656325930000|2022-06-27 10:32:10|698.23|690.43|698.13|690.33|698.27|690.47|698.12|690.32|16
1656325940000|2022-06-27 10:32:20|698.14|690.34|698.22|690.42|698.26|690.46|698.14|690.34|18
1656325950000|2022-06-27 10:32:30|698.23|690.43|698.28|690.48|698.28|690.48|698.18|690.38|15
1656325960000|2022-06-27 10:32:40|698.29|690.49|698.57|690.77|698.58|690.78|698.19|690.39|28
1656325970000|2022-06-27 10:32:50|698.54|690.74|699.06|691.26|699.32|691.52|698.54|690.74|27
1656325980000|2022-06-27 10:33:00|699.07|691.27|699.4|691.6|699.6|691.8|699.07|691.27|23
1656325990000|2022-06-27 10:33:10|699.31|691.51|699.49|691.69|699.49|691.69|699.3|691.5|22
1656326000000|2022-06-27 10:33:20|699.53|691.73|700.06|692.26|700.13|692.33|699.43|691.63|25
1656326010000|2022-06-27 10:33:30|700.09|692.29|700.01|692.21|700.3|692.5|699.74|691.94|28
1656326020000|2022-06-27 10:33:40|699.99|692.19|700.16|692.36|700.2|692.4|699.95|692.15|22
1656326030000|2022-06-27 10:33:50|700.21|692.41|700.19|692.39|700.25|692.45|700.01|692.21|15
1656326040000|2022-06-27 10:34:00|700.18|692.38|700.15|692.35|700.23|692.43|700.08|692.28|23
1656326050000|2022-06-27 10:34:10|700.14|692.34|700.43|692.63|700.46|692.66|700.13|692.33|30
1656326060000|2022-06-27 10:34:20|700.41|692.61|700.32|692.52|700.41|692.61|700.24|692.44|27
1656326070000|2022-06-27 10:34:30|700.31|692.51|700.29|692.49|700.35|692.55|700.25|692.45|31
1656326080000|2022-06-27 10:34:40|700.27|692.47|700.2|692.4|700.4|692.6|700.15|692.35|28
1656326090000|2022-06-27 10:34:50|700.26|692.46|700.17|692.37|700.35|692.55|699.9|692.1|20
1656326100000|2022-06-27 10:35:00|700.16|692.36|700.32|692.52|700.35|692.55|700.01|692.21|18
1656326110000|2022-06-27 10:35:10|700.25|692.45|700.21|692.41|700.32|692.52|700.14|692.34|17
1656326120000|2022-06-27 10:35:20|700.2|692.4|700.22|692.42|700.28|692.48|700.03|692.23|22
1656326130000|2022-06-27 10:35:30|700.12|692.32|700.09|692.29|700.3|692.5|700.09|692.29|19
1656326140000|2022-06-27 10:35:40|700.08|692.28|700.05|692.25|700.09|692.29|699.94|692.14|20
1656326150000|2022-06-27 10:35:50|700.07|692.27|699.6|691.8|700.07|692.27|699.54|691.74|23
1656326160000|2022-06-27 10:36:00|699.59|691.79|699.35|691.55|699.59|691.79|699.31|691.51|20
1656326170000|2022-06-27 10:36:10|699.34|691.54|699.43|691.63|699.54|691.74|699.29|691.49|17
1656326180000|2022-06-27 10:36:20|699.49|691.69|699.53|691.73|699.59|691.79|699.37|691.57|22
1656326190000|2022-06-27 10:36:30|699.75|691.95|699.67|691.87|699.98|692.18|699.61|691.81|32
1656326200000|2022-06-27 10:36:40|699.66|691.86|699.58|691.78|699.72|691.92|699.51|691.71|24
1656326210000|2022-06-27 10:36:50|699.56|691.76|699.52|691.72|699.8|692|699.52|691.72|29
1656326220000|2022-06-27 10:37:00|699.53|691.73|699.56|691.76|699.63|691.83|699.49|691.69|23
1656326230000|2022-06-27 10:37:10|699.58|691.78|699.52|691.72|699.6|691.8|699.48|691.68|18
1656326240000|2022-06-27 10:37:20|699.51|691.71|699.55|691.75|699.57|691.77|699.43|691.63|23
1656326250000|2022-06-27 10:37:30|699.54|691.74|699.72|691.92|699.83|692.03|699.45|691.65|29
1656326260000|2022-06-27 10:37:40|699.79|691.99|699.81|692.01|699.92|692.12|699.76|691.96|26
1656326270000|2022-06-27 10:37:50|699.8|692|699.77|691.97|699.86|692.06|699.67|691.87|20
1656326280000|2022-06-27 10:38:00|699.76|691.96|699.52|691.72|699.81|692.01|699.52|691.72|25
1656326290000|2022-06-27 10:38:10|699.54|691.74|699.31|691.51|699.57|691.77|699.31|691.51|23
1656326300000|2022-06-27 10:38:20|699.29|691.49|699.49|691.69|699.52|691.72|699.08|691.28|20
1656326310000|2022-06-27 10:38:30|699.48|691.68|699.12|691.32|699.48|691.68|698.83|691.03|22
1656326320000|2022-06-27 10:38:40|699.13|691.33|698.59|690.79|699.14|691.34|698.56|690.76|24
1656326330000|2022-06-27 10:38:50|698.64|690.84|698.85|691.05|698.85|691.05|698.54|690.74|20
1656326340000|2022-06-27 10:39:00|698.86|691.06|699.03|691.23|699.03|691.23|698.82|691.02|10
1656326350000|2022-06-27 10:39:10|699.04|691.24|699.13|691.33|699.13|691.33|699.04|691.24|6
1656326360000|2022-06-27 10:39:20|699.11|691.31|699.12|691.32|699.13|691.33|699.09|691.29|9
1656326370000|2022-06-27 10:39:30|699.15|691.35|699.25|691.45|699.25|691.45|699.12|691.32|9
1656326380000|2022-06-27 10:39:40|699.26|691.46|699.27|691.47|699.29|691.49|699.26|691.46|3
1656326390000|2022-06-27 10:39:50|699.29|691.49|699.28|691.48|699.32|691.52|699.27|691.47|7
1656326400000|2022-06-27 10:40:00|699.29|691.49|699.32|691.52|699.32|691.52|699.29|691.49|6
1656326410000|2022-06-27 10:40:10|699.29|691.49|699.29|691.49|699.32|691.52|699.18|691.38|13
1656326420000|2022-06-27 10:40:20|699.27|691.47|699.34|691.54|699.34|691.54|699.27|691.47|12
1656326430000|2022-06-27 10:40:30|699.38|691.58|698.72|690.92|699.38|691.58|698.69|690.89|18
1656326440000|2022-06-27 10:40:40|698.67|690.87|698.63|690.83|698.67|690.87|698.62|690.82|6
1656326450000|2022-06-27 10:40:50|698.67|690.87|698.62|690.82|698.68|690.88|698.62|690.82|12
1656326460000|2022-06-27 10:41:00|698.61|690.81|698.45|690.65|698.61|690.81|698.45|690.65|3
1656326470000|2022-06-27 10:41:10|698.46|690.66|698.47|690.67|698.47|690.67|698.46|690.66|2
1656326480000|2022-06-27 10:41:20|698.48|690.68|698.49|690.69|698.51|690.71|698.47|690.67|4
1656326490000|2022-06-27 10:41:30|698.51|690.71|698.07|690.27|698.54|690.74|698.07|690.27|14
1656326500000|2022-06-27 10:41:40|698.02|690.22|698.3|690.5|698.32|690.52|698.02|690.22|19
1656326510000|2022-06-27 10:41:50|698.25|690.45|697.97|690.17|698.31|690.51|697.81|690.01|24
1656326520000|2022-06-27 10:42:00|697.95|690.15|698.4|690.6|698.44|690.64|697.86|690.06|25
1656326530000|2022-06-27 10:42:10|698.28|690.48|698.38|690.58|698.46|690.66|698.02|690.22|27
1656326540000|2022-06-27 10:42:20|698.32|690.52|698.24|690.44|698.38|690.58|698.01|690.21|22
1656326550000|2022-06-27 10:42:30|698.3|690.5|698.32|690.52|698.36|690.56|698.19|690.39|21
1656326560000|2022-06-27 10:42:40|698.35|690.55|698.88|691.08|698.88|691.08|698.19|690.39|30
1656326570000|2022-06-27 10:42:50|698.89|691.09|698.45|690.65|698.89|691.09|698.37|690.57|23
1656326580000|2022-06-27 10:43:00|698.46|690.66|698.46|690.66|698.53|690.73|698.38|690.58|17
1656326590000|2022-06-27 10:43:10|698.45|690.65|698.6|690.8|698.6|690.8|698.37|690.57|22
1656326600000|2022-06-27 10:43:20|698.59|690.79|698.95|691.15|699.05|691.25|698.53|690.73|24
1656326610000|2022-06-27 10:43:30|698.88|691.08|698.65|690.85|698.88|691.08|698.45|690.65|23
1656326620000|2022-06-27 10:43:40|698.61|690.81|698.86|691.06|699.03|691.23|698.52|690.72|24
1656326630000|2022-06-27 10:43:50|698.78|690.98|698.71|690.91|699.1|691.3|698.6|690.8|28
1656326640000|2022-06-27 10:44:00|698.74|690.94|698.55|690.75|698.83|691.03|698.47|690.67|26
1656326650000|2022-06-27 10:44:10|698.54|690.74|698.6|690.8|698.61|690.81|698.41|690.61|25
1656326660000|2022-06-27 10:44:20|698.56|690.76|698.57|690.77|698.59|690.79|698.47|690.67|17
1656326670000|2022-06-27 10:44:30|698.56|690.76|698.64|690.84|698.66|690.86|698.51|690.71|21
1656326680000|2022-06-27 10:44:40|698.88|691.08|698.78|690.98|699.13|691.33|698.69|690.89|26
1656326690000|2022-06-27 10:44:50|698.76|690.96|698.39|690.59|698.76|690.96|698.38|690.58|19
1656326700000|2022-06-27 10:45:00|698.38|690.58|698.52|690.72|698.52|690.72|698.38|690.58|19
1656326710000|2022-06-27 10:45:10|698.5|690.7|698.22|690.42|698.56|690.76|698.22|690.42|23
1656326720000|2022-06-27 10:45:20|698.26|690.46|697.59|689.79|698.38|690.58|697.57|689.77|29
1656326730000|2022-06-27 10:45:30|697.58|689.78|697.59|689.79|697.72|689.92|697.39|689.59|25
1656326740000|2022-06-27 10:45:40|697.61|689.81|697.42|689.62|697.64|689.84|697.42|689.62|18
1656326750000|2022-06-27 10:45:50|697.45|689.65|697.32|689.52|697.47|689.67|697.31|689.51|18
1656326760000|2022-06-27 10:46:00|697.33|689.53|697.33|689.53|697.42|689.62|697.28|689.48|22
1656326770000|2022-06-27 10:46:10|697.34|689.54|697.39|689.59|697.42|689.62|697.32|689.52|17
1656326780000|2022-06-27 10:46:20|697.38|689.58|697.33|689.53|697.41|689.61|697.3|689.5|21
1656326790000|2022-06-27 10:46:30|697.34|689.54|697.3|689.5|697.46|689.66|697.3|689.5|15
1656326800000|2022-06-27 10:46:40|697.32|689.52|697.39|689.59|697.45|689.65|697.31|689.51|20
1656326810000|2022-06-27 10:46:50|697.43|689.63|697.26|689.46|697.43|689.63|697.22|689.42|21
1656326820000|2022-06-27 10:47:00|697.23|689.43|697.17|689.37|697.55|689.75|697.14|689.34|24
1656326830000|2022-06-27 10:47:10|697.25|689.45|697.34|689.54|697.62|689.82|697.13|689.33|24
1656326840000|2022-06-27 10:47:20|697.33|689.53|697.66|689.86|698.14|690.34|697.29|689.49|28
1656326850000|2022-06-27 10:47:30|697.5|689.7|697.51|689.71|697.53|689.73|697.35|689.55|21
1656326860000|2022-06-27 10:47:40|697.5|689.7|697.36|689.56|697.55|689.75|697.31|689.51|20
1656326870000|2022-06-27 10:47:50|697.35|689.55|697.43|689.63|697.54|689.74|697.27|689.47|19
1656326880000|2022-06-27 10:48:00|697.42|689.62|697.33|689.53|697.43|689.63|697.33|689.53|17
1656326890000|2022-06-27 10:48:10|697.27|689.47|697.41|689.61|697.44|689.64|697.13|689.33|23
1656326900000|2022-06-27 10:48:20|697.35|689.55|697.33|689.53|697.41|689.61|697.23|689.43|18
1656326910000|2022-06-27 10:48:30|697.25|689.45|697.34|689.54|697.43|689.63|697.23|689.43|19
1656326920000|2022-06-27 10:48:40|697.25|689.45|697.26|689.46|697.47|689.67|697.25|689.45|23
1656326930000|2022-06-27 10:48:50|697.25|689.45|696.71|688.91|697.33|689.53|696.62|688.82|24
1656326940000|2022-06-27 10:49:00|696.31|688.51|696.4|688.6|696.44|688.64|695.9|688.1|17
1656326950000|2022-06-27 10:49:10|696.37|688.57|695.89|688.09|696.4|688.6|695.84|688.04|17
1656326960000|2022-06-27 10:49:20|695.9|688.1|696.34|688.54|696.4|688.6|695.89|688.09|15
1656326970000|2022-06-27 10:49:30|696.33|688.53|696.47|688.67|696.49|688.69|696.25|688.45|22
1656326980000|2022-06-27 10:49:40|696.43|688.63|696.31|688.51|696.55|688.75|696.31|688.51|21
1656326990000|2022-06-27 10:49:50|696.32|688.52|696.3|688.5|696.46|688.66|696.28|688.48|13
1656327000000|2022-06-27 10:50:00|696.25|688.45|696.35|688.55|696.42|688.62|696.25|688.45|26
1656327010000|2022-06-27 10:50:10|696.34|688.54|696.38|688.58|696.42|688.62|696.23|688.43|19
1656327020000|2022-06-27 10:50:20|696.28|688.48|696.42|688.62|696.42|688.62|696.23|688.43|20
1656327030000|2022-06-27 10:50:30|696.41|688.61|696.32|688.52|696.41|688.61|696.24|688.44|20
1656327040000|2022-06-27 10:50:40|696.31|688.51|695.71|687.91|696.4|688.6|695.71|687.91|17
1656327050000|2022-06-27 10:50:50|695.62|687.82|695.71|687.91|696.01|688.21|695.52|687.72|23
1656327060000|2022-06-27 10:51:00|695.72|687.92|696.14|688.34|696.4|688.6|695.72|687.92|23
1656327070000|2022-06-27 10:51:10|696.15|688.35|696|688.2|696.37|688.57|695.67|687.87|23
1656327080000|2022-06-27 10:51:20|695.99|688.19|695.78|687.98|696.16|688.36|695.7|687.9|17
1656327090000|2022-06-27 10:51:30|696.16|688.36|696.09|688.29|696.24|688.44|695.81|688.01|19
1656327100000|2022-06-27 10:51:40|696.07|688.27|696.02|688.22|696.24|688.44|695.78|687.98|20
1656327110000|2022-06-27 10:51:50|696.04|688.24|696.26|688.46|696.39|688.59|695.98|688.18|28
1656327120000|2022-06-27 10:52:00|696.25|688.45|695.88|688.08|696.39|688.59|695.88|688.08|22
1656327130000|2022-06-27 10:52:10|695.86|688.06|696.24|688.44|696.35|688.55|695.71|687.91|19
1656327140000|2022-06-27 10:52:20|696.23|688.43|696.3|688.5|696.33|688.53|695.99|688.19|24
1656327150000|2022-06-27 10:52:30|696.26|688.46|696.37|688.57|696.4|688.6|696.26|688.46|21
1656327160000|2022-06-27 10:52:40|696.44|688.64|696.38|688.58|696.44|688.64|696.32|688.52|20
1656327170000|2022-06-27 10:52:50|696.39|688.59|696.5|688.7|696.62|688.82|696.39|688.59|20
1656327180000|2022-06-27 10:53:00|696.52|688.72|696.58|688.78|696.62|688.82|696.49|688.69|19
1656327190000|2022-06-27 10:53:10|696.59|688.79|696.57|688.77|696.63|688.83|696.54|688.74|20
1656327200000|2022-06-27 10:53:20|696.58|688.78|696.57|688.77|696.99|689.19|696.52|688.72|24
1656327210000|2022-06-27 10:53:30|696.56|688.76|696.68|688.88|696.68|688.88|696.34|688.54|19
1656327220000|2022-06-27 10:53:40|696.67|688.87|696.56|688.76|696.67|688.87|696.56|688.76|17
1656327230000|2022-06-27 10:53:50|696.55|688.75|696.53|688.73|696.56|688.76|696.5|688.7|18
1656327240000|2022-06-27 10:54:00|696.51|688.71|696.79|688.99|696.82|689.02|696.51|688.71|21
1656327250000|2022-06-27 10:54:10|696.8|689|696.56|688.76|696.8|689|696.52|688.72|23
1656327260000|2022-06-27 10:54:20|696.6|688.8|697.01|689.21|697.03|689.23|696.56|688.76|19
1656327270000|2022-06-27 10:54:30|697.02|689.22|697.3|689.5|697.3|689.5|696.86|689.06|26
1656327280000|2022-06-27 10:54:40|697.32|689.52|697.12|689.32|697.39|689.59|696.8|689|25
1656327290000|2022-06-27 10:54:50|697.08|689.28|697.19|689.39|697.22|689.42|696.78|688.98|22
1656327300000|2022-06-27 10:55:00|697.17|689.37|697.1|689.3|697.17|689.37|696.73|688.93|26
1656327310000|2022-06-27 10:55:10|697.08|689.28|697.06|689.26|697.08|689.28|696.88|689.08|15
1656327320000|2022-06-27 10:55:20|697.05|689.25|696.99|689.19|697.22|689.42|696.98|689.18|22
1656327330000|2022-06-27 10:55:30|697|689.2|697.37|689.57|697.47|689.67|696.98|689.18|27
1656327340000|2022-06-27 10:55:40|697.35|689.55|697.61|689.81|697.63|689.83|697.33|689.53|19
1656327350000|2022-06-27 10:55:50|697.67|689.87|697.56|689.76|697.73|689.93|697.38|689.58|13
1656327360000|2022-06-27 10:56:00|697.6|689.8|697.63|689.83|697.63|689.83|697.52|689.72|10
1656327370000|2022-06-27 10:56:10|697.73|689.93|697.73|689.93|698.12|690.32|697.73|689.93|25
1656327380000|2022-06-27 10:56:20|698.03|690.23|697.38|689.58|698.03|690.23|697.35|689.55|14
1656327390000|2022-06-27 10:56:30|697.39|689.59|697.28|689.48|697.42|689.62|697.18|689.38|6
1656327400000|2022-06-27 10:56:40|697.29|689.49|697.29|689.49|697.31|689.51|697.28|689.48|5
1656327410000|2022-06-27 10:56:50|697.31|689.51|697.38|689.58|697.38|689.58|697.31|689.51|3
1656327420000|2022-06-27 10:57:00|697.43|689.63|697.39|689.59|698.01|690.21|697.39|689.59|17
1656327430000|2022-06-27 10:57:10|697.19|689.39|696.87|689.07|697.19|689.39|696.86|689.06|7
1656327440000|2022-06-27 10:57:20|697.33|689.53|696.85|689.05|697.34|689.54|696.84|689.04|20
1656327450000|2022-06-27 10:57:30|696.87|689.07|696.93|689.13|697.23|689.43|696.85|689.05|7
1656327460000|2022-06-27 10:57:40|697.32|689.52|697.05|689.25|697.32|689.52|697.04|689.24|15
1656327470000|2022-06-27 10:57:50|697.07|689.27|697.07|689.27|697.12|689.32|697.07|689.27|4
1656327480000|2022-06-27 10:58:00|697.11|689.31|697.11|689.31|697.11|689.31|697.11|689.31|1
1656327490000|2022-06-27 10:58:10|697.19|689.39|697.62|689.82|697.62|689.82|697.19|689.39|12
1656327500000|2022-06-27 10:58:20|697.59|689.79|697.86|690.06|698.1|690.3|697.59|689.79|18
1656327510000|2022-06-27 10:58:30|697.9|690.1|698.11|690.31|698.43|690.63|697.9|690.1|26
1656327520000|2022-06-27 10:58:40|698.27|690.47|697.45|689.65|698.27|690.47|697.45|689.65|20
1656327530000|2022-06-27 10:58:50|697.46|689.66|697.33|689.53|697.46|689.66|696.85|689.05|19
1656327540000|2022-06-27 10:59:00|697.32|689.52|697.23|689.43|697.32|689.52|697.2|689.4|23
1656327550000|2022-06-27 10:59:10|697.24|689.44|697.19|689.39|697.26|689.46|697.19|689.39|8
1656327560000|2022-06-27 10:59:20|697.24|689.44|697.43|689.63|697.43|689.63|697.19|689.39|16
1656327570000|2022-06-27 10:59:30|697.4|689.6|697.44|689.64|697.46|689.66|697|689.2|22
1656327580000|2022-06-27 10:59:40|697.42|689.62|697.35|689.55|697.44|689.64|697.33|689.53|7
1656327590000|2022-06-27 10:59:50|697.33|689.53|697.43|689.63|697.43|689.63|697.27|689.47|13
1656327600000|2022-06-27 11:00:00|697.41|689.61|697.25|689.45|697.43|689.63|697.24|689.44|21
1656327610000|2022-06-27 11:00:10|697.17|689.37|697.27|689.47|697.38|689.58|697.13|689.33|22
1656327620000|2022-06-27 11:00:20|697.28|689.48|697.47|689.67|697.66|689.86|697.28|689.48|27
1656327630000|2022-06-27 11:00:30|697.51|689.71|697.33|689.53|697.59|689.79|697.32|689.52|16
1656327640000|2022-06-27 11:00:40|697.34|689.54|697.38|689.58|697.42|689.62|697.09|689.29|22
1656327650000|2022-06-27 11:00:50|697.37|689.57|697.17|689.37|697.41|689.61|697.11|689.31|12
1656327660000|2022-06-27 11:01:00|697.09|689.29|697.25|689.45|697.35|689.55|697.09|689.29|19
1656327670000|2022-06-27 11:01:10|697.27|689.47|697.27|689.47|697.37|689.57|697.18|689.38|14
1656327680000|2022-06-27 11:01:20|697.19|689.39|697.22|689.42|697.39|689.59|697.18|689.38|27
1656327690000|2022-06-27 11:01:30|697.13|689.33|697.33|689.53|697.4|689.6|697.11|689.31|21
1656327700000|2022-06-27 11:01:40|697.34|689.54|697.35|689.55|697.42|689.62|697.29|689.49|16
1656327710000|2022-06-27 11:01:50|697.27|689.47|697.37|689.57|697.42|689.62|697.27|689.47|16
1656327720000|2022-06-27 11:02:00|697.28|689.48|697.35|689.55|697.41|689.61|697.28|689.48|16
1656327730000|2022-06-27 11:02:10|697.37|689.57|697.22|689.42|697.37|689.57|697.13|689.33|20
1656327740000|2022-06-27 11:02:20|697.23|689.43|697.07|689.27|697.57|689.77|697.04|689.24|24
1656327750000|2022-06-27 11:02:30|697.12|689.32|697.19|689.39|697.38|689.58|697.09|689.29|19
1656327760000|2022-06-27 11:02:40|697.18|689.38|697.08|689.28|697.35|689.55|697.07|689.27|19
1656327770000|2022-06-27 11:02:50|697.1|689.3|697.13|689.33|697.2|689.4|697.04|689.24|17
1656327780000|2022-06-27 11:03:00|697.05|689.25|697.25|689.45|697.3|689.5|697.05|689.25|19
1656327790000|2022-06-27 11:03:10|697.23|689.43|697.39|689.59|697.39|689.59|697.07|689.27|22
1656327800000|2022-06-27 11:03:20|697.38|689.58|697.48|689.68|697.57|689.77|697.24|689.44|20
1656327810000|2022-06-27 11:03:30|697.49|689.69|697.39|689.59|697.5|689.7|697.37|689.57|14
1656327820000|2022-06-27 11:03:40|697.41|689.61|697.23|689.43|697.41|689.61|696.95|689.15|17
1656327830000|2022-06-27 11:03:50|697.19|689.39|697.05|689.25|697.24|689.44|696.94|689.14|23
1656327840000|2022-06-27 11:04:00|697.08|689.28|696.98|689.18|697.27|689.47|696.87|689.07|25
1656327850000|2022-06-27 11:04:10|696.99|689.19|696.98|689.18|697.29|689.49|696.9|689.1|24
1656327860000|2022-06-27 11:04:20|696.99|689.19|696.91|689.11|697.26|689.46|696.75|688.95|20
1656327870000|2022-06-27 11:04:30|696.89|689.09|696.61|688.81|696.89|689.09|696.5|688.7|26
1656327880000|2022-06-27 11:04:40|696.55|688.75|696.48|688.68|696.67|688.87|696.48|688.68|28
1656327890000|2022-06-27 11:04:50|696.53|688.73|696.46|688.66|696.73|688.93|696.46|688.66|26
1656327900000|2022-06-27 11:05:00|696.62|688.82|696.05|688.25|696.67|688.87|696.05|688.25|24
1656327910000|2022-06-27 11:05:10|696.04|688.24|696.22|688.42|696.29|688.49|695.93|688.13|25
1656327920000|2022-06-27 11:05:20|696.21|688.41|695.57|687.77|696.21|688.41|695.55|687.75|24
1656327930000|2022-06-27 11:05:30|695.59|687.79|695.46|687.66|695.59|687.79|695.35|687.55|21
1656327940000|2022-06-27 11:05:40|695.45|687.65|695.54|687.74|695.54|687.74|695.37|687.57|16
1656327950000|2022-06-27 11:05:50|695.53|687.73|695.48|687.68|695.67|687.87|695.45|687.65|31
1656327960000|2022-06-27 11:06:00|695.47|687.67|695.6|687.8|695.67|687.87|695.44|687.64|24
1656327970000|2022-06-27 11:06:10|695.63|687.83|695.54|687.74|695.63|687.83|695.47|687.67|24
1656327980000|2022-06-27 11:06:20|695.55|687.75|695.63|687.83|695.64|687.84|695.39|687.59|30
1656327990000|2022-06-27 11:06:30|695.67|687.87|695.6|687.8|695.67|687.87|695.51|687.71|26
1656328000000|2022-06-27 11:06:40|695.64|687.84|695.51|687.71|695.64|687.84|695.51|687.71|12
1656328010000|2022-06-27 11:06:50|695.54|687.74|695.49|687.69|695.54|687.74|695.44|687.64|18
1656328020000|2022-06-27 11:07:00|695.52|687.72|695.54|687.74|695.56|687.76|695.45|687.65|18
1656328030000|2022-06-27 11:07:10|695.56|687.76|695.56|687.76|695.62|687.82|695.52|687.72|24
1656328040000|2022-06-27 11:07:20|695.57|687.77|695.57|687.77|695.57|687.77|695.52|687.72|16
1656328050000|2022-06-27 11:07:30|695.56|687.76|695.52|687.72|695.58|687.78|695.52|687.72|10
1656328060000|2022-06-27 11:07:40|695.45|687.65|695.11|687.31|695.51|687.71|695.11|687.31|22
1656328070000|2022-06-27 11:07:50|695.12|687.32|695.17|687.37|695.17|687.37|695.12|687.32|6
1656328080000|2022-06-27 11:08:00|695.14|687.34|695.36|687.56|695.46|687.66|695.13|687.33|19
1656328090000|2022-06-27 11:08:10|695.33|687.53|695.73|687.93|695.74|687.94|695.31|687.51|14
1656328100000|2022-06-27 11:08:20|695.75|687.95|696.08|688.28|696.31|688.51|695.75|687.95|16
1656328110000|2022-06-27 11:08:30|696.1|688.3|695.81|688.01|696.12|688.32|695.46|687.66|16
1656328120000|2022-06-27 11:08:40|695.8|688|695.65|687.85|695.8|688|695.58|687.78|13
1656328130000|2022-06-27 11:08:50|695.63|687.83|695.72|687.92|695.74|687.94|695.63|687.83|5
1656328140000|2022-06-27 11:09:00|695.71|687.91|695.8|688|696.06|688.26|695.66|687.86|21
1656328150000|2022-06-27 11:09:10|695.83|688.03|695.87|688.07|695.9|688.1|695.77|687.97|12
1656328160000|2022-06-27 11:09:20|695.89|688.09|696.28|688.48|696.38|688.58|695.89|688.09|16
1656328170000|2022-06-27 11:09:30|696.25|688.45|696.23|688.43|696.25|688.45|696.04|688.24|9
1656328180000|2022-06-27 11:09:40|696.24|688.44|696.48|688.68|696.98|689.18|696.24|688.44|24
1656328190000|2022-06-27 11:09:50|696.49|688.69|696.5|688.7|696.54|688.74|696.49|688.69|11
1656328200000|2022-06-27 11:10:00|696.49|688.69|696.44|688.64|696.49|688.69|696.38|688.58|10
1656328210000|2022-06-27 11:10:10|696.45|688.65|696.41|688.61|696.47|688.67|696.41|688.61|8
1656328220000|2022-06-27 11:10:20|696.43|688.63|696.44|688.64|696.45|688.65|696.43|688.63|7
1656328230000|2022-06-27 11:10:30|696.45|688.65|696.5|688.7|696.5|688.7|696.43|688.63|12
1656328240000|2022-06-27 11:10:40|696.49|688.69|696.52|688.72|696.52|688.72|696.49|688.69|13
1656328250000|2022-06-27 11:10:50|696.5|688.7|696.49|688.69|696.5|688.7|696.4|688.6|11
1656328260000|2022-06-27 11:11:00|696.51|688.71|696.96|689.16|697.13|689.33|696.51|688.71|15
1656328270000|2022-06-27 11:11:10|697.13|689.33|696.91|689.11|697.3|689.5|696.87|689.07|17
1656328280000|2022-06-27 11:11:20|696.88|689.08|696.82|689.02|697.04|689.24|696.82|689.02|20
1656328290000|2022-06-27 11:11:30|696.77|688.97|697.14|689.34|697.18|689.38|696.7|688.9|27
1656328300000|2022-06-27 11:11:40|697.03|689.23|697.13|689.33|697.2|689.4|696.7|688.9|22
1656328310000|2022-06-27 11:11:50|697.03|689.23|696.69|688.89|697.05|689.25|696.62|688.82|24
1656328320000|2022-06-27 11:12:00|696.64|688.84|696.62|688.82|696.75|688.95|696.57|688.77|20
1656328330000|2022-06-27 11:12:10|696.67|688.87|696.54|688.74|696.67|688.87|696.52|688.72|20
1656328340000|2022-06-27 11:12:20|696.58|688.78|696.74|688.94|696.85|689.05|696.52|688.72|24
1656328350000|2022-06-27 11:12:30|696.75|688.95|696.86|689.06|696.94|689.14|696.72|688.92|20
1656328360000|2022-06-27 11:12:40|697.1|689.3|696.77|688.97|697.14|689.34|696.73|688.93|22
1656328370000|2022-06-27 11:12:50|696.79|688.99|696.91|689.11|697.02|689.22|696.72|688.92|23
1656328380000|2022-06-27 11:13:00|696.87|689.07|696.93|689.13|696.98|689.18|696.83|689.03|22
1656328390000|2022-06-27 11:13:10|696.94|689.14|696.98|689.18|697.07|689.27|696.9|689.1|18
1656328400000|2022-06-27 11:13:20|696.99|689.19|697.05|689.25|697.07|689.27|696.9|689.1|22
1656328410000|2022-06-27 11:13:30|697.04|689.24|697.01|689.21|697.08|689.28|696.93|689.13|19
1656328420000|2022-06-27 11:13:40|697|689.2|697.13|689.33|697.43|689.63|696.89|689.09|30
1656328430000|2022-06-27 11:13:50|697.03|689.23|697.23|689.43|697.28|689.48|697.03|689.23|26
1656328440000|2022-06-27 11:14:00|697.26|689.46|697.15|689.35|697.36|689.56|697.08|689.28|23
1656328450000|2022-06-27 11:14:10|697.16|689.36|697.2|689.4|697.3|689.5|697.14|689.34|20
1656328460000|2022-06-27 11:14:20|697.21|689.41|697.24|689.44|697.3|689.5|697.12|689.32|23
1656328470000|2022-06-27 11:14:30|697.27|689.47|697.1|689.3|697.27|689.47|697.08|689.28|24
1656328480000|2022-06-27 11:14:40|697.09|689.29|697.26|689.46|697.26|689.46|696.71|688.91|17
1656328490000|2022-06-27 11:14:50|697.2|689.4|697.12|689.32|697.3|689.5|696.78|688.98|22
1656328500000|2022-06-27 11:15:00|697.1|689.3|697.06|689.26|697.1|689.3|696.89|689.09|22
1656328510000|2022-06-27 11:15:10|697.13|689.33|697.05|689.25|697.13|689.33|696.98|689.18|20
1656328520000|2022-06-27 11:15:20|697.18|689.38|697.14|689.34|697.32|689.52|697.06|689.26|24
1656328530000|2022-06-27 11:15:30|697.15|689.35|697.46|689.66|697.52|689.72|697.13|689.33|28
1656328540000|2022-06-27 11:15:40|697.45|689.65|697.42|689.62|697.51|689.71|697.32|689.52|24
1656328550000|2022-06-27 11:15:50|697.43|689.63|696.93|689.13|697.54|689.74|696.93|689.13|34
1656328560000|2022-06-27 11:16:00|696.87|689.07|697.13|689.33|697.31|689.51|696.85|689.05|14
1656328570000|2022-06-27 11:16:10|697.08|689.28|697.22|689.42|697.22|689.42|697.07|689.27|14
1656328580000|2022-06-27 11:16:20|697.21|689.41|697.21|689.41|697.22|689.42|696.99|689.19|23
1656328590000|2022-06-27 11:16:30|697.22|689.42|697.04|689.24|697.22|689.42|696.9|689.1|21
1656328600000|2022-06-27 11:16:40|697.03|689.23|697.61|689.81|697.67|689.87|696.9|689.1|23
1656328610000|2022-06-27 11:16:50|697.59|689.79|697.39|689.59|697.59|689.79|697.26|689.46|24
1656328620000|2022-06-27 11:17:00|697.42|689.62|697.33|689.53|697.42|689.62|697.21|689.41|21
1656328630000|2022-06-27 11:17:10|697.25|689.45|697.03|689.23|697.3|689.5|696.87|689.07|29
1656328640000|2022-06-27 11:17:20|696.96|689.16|696.86|689.06|697.07|689.27|696.81|689.01|21
1656328650000|2022-06-27 11:17:30|696.87|689.07|696.98|689.18|697.36|689.56|696.81|689.01|22
1656328660000|2022-06-27 11:17:40|696.92|689.12|697.05|689.25|697.33|689.53|696.92|689.12|18
1656328670000|2022-06-27 11:17:50|697.31|689.51|697.07|689.27|697.31|689.51|696.99|689.19|27
1656328680000|2022-06-27 11:18:00|697.17|689.37|697.11|689.31|697.31|689.51|697.03|689.23|24
1656328690000|2022-06-27 11:18:10|697.1|689.3|697.03|689.23|697.17|689.37|697.03|689.23|24
1656328700000|2022-06-27 11:18:20|697.02|689.22|697.31|689.51|697.36|689.56|697.02|689.22|21
1656328710000|2022-06-27 11:18:30|697.32|689.52|697.05|689.25|697.43|689.63|697.05|689.25|22
1656328720000|2022-06-27 11:18:40|697.06|689.26|697.18|689.38|697.26|689.46|697.04|689.24|18
1656328730000|2022-06-27 11:18:50|697.19|689.39|697.03|689.23|697.36|689.56|697.03|689.23|21
1656328740000|2022-06-27 11:19:00|697.02|689.22|697.1|689.3|697.19|689.39|696.96|689.16|18
1656328750000|2022-06-27 11:19:10|697.09|689.29|696.97|689.17|697.19|689.39|696.97|689.17|24
1656328760000|2022-06-27 11:19:20|696.98|689.18|697.18|689.38|697.39|689.59|696.94|689.14|23
1656328770000|2022-06-27 11:19:30|697.17|689.37|697.33|689.53|697.33|689.53|697.06|689.26|18
1656328780000|2022-06-27 11:19:40|697.32|689.52|697.07|689.27|697.36|689.56|697.05|689.25|19
1656328790000|2022-06-27 11:19:50|697.08|689.28|697.04|689.24|697.39|689.59|697.04|689.24|20
1656328800000|2022-06-27 11:20:00|697.05|689.25|697.11|689.31|697.23|689.43|697.01|689.21|14
1656328810000|2022-06-27 11:20:10|697.12|689.32|697.13|689.33|697.15|689.35|697.07|689.27|19
1656328820000|2022-06-27 11:20:20|697.19|689.39|696.1|688.3|697.19|689.39|696.05|688.25|25
1656328830000|2022-06-27 11:20:30|696.11|688.31|695.55|687.75|696.11|688.31|695.52|687.72|24
1656328840000|2022-06-27 11:20:40|695.51|687.71|695.56|687.76|695.6|687.8|695.51|687.71|13
1656328850000|2022-06-27 11:20:50|695.54|687.74|695.87|688.07|696.06|688.26|695.53|687.73|21
1656328860000|2022-06-27 11:21:00|695.85|688.05|695.85|688.05|695.95|688.15|695.63|687.83|14
1656328870000|2022-06-27 11:21:10|695.83|688.03|695.44|687.64|695.83|688.03|695.43|687.63|24
1656328880000|2022-06-27 11:21:20|695.43|687.63|695.14|687.34|695.56|687.76|695.09|687.29|16
1656328890000|2022-06-27 11:21:30|695.13|687.33|695.07|687.27|695.13|687.33|695.06|687.26|7
1656328900000|2022-06-27 11:21:40|695.08|687.28|694.41|686.61|695.13|687.33|694.41|686.61|12
1656328910000|2022-06-27 11:21:50|694.4|686.6|694.19|686.39|694.41|686.61|694.12|686.32|28
1656328920000|2022-06-27 11:22:00|694.27|686.47|693.9|686.1|694.27|686.47|693.55|685.75|21
1656328930000|2022-06-27 11:22:10|693.93|686.13|693.04|685.24|694.13|686.33|693.04|685.24|28
1656328940000|2022-06-27 11:22:20|693.02|685.22|693.39|685.59|693.39|685.59|692.99|685.19|15
1656328950000|2022-06-27 11:22:30|693.33|685.53|693.26|685.46|693.33|685.53|693.12|685.32|16
1656328960000|2022-06-27 11:22:40|693.24|685.44|693.3|685.5|693.48|685.68|693.13|685.33|19
1656328970000|2022-06-27 11:22:50|693.33|685.53|693.98|686.18|693.99|686.19|693.32|685.52|24
1656328980000|2022-06-27 11:23:00|693.99|686.19|694.2|686.4|694.33|686.53|693.92|686.12|24
1656328990000|2022-06-27 11:23:10|694.05|686.25|693.69|685.89|694.15|686.35|693.64|685.84|23
1656329000000|2022-06-27 11:23:20|694.1|686.3|693.9|686.1|694.19|686.39|693.48|685.68|24
1656329010000|2022-06-27 11:23:30|694|686.2|694.16|686.36|694.26|686.46|693.52|685.72|21
1656329020000|2022-06-27 11:23:40|694.15|686.35|694.02|686.22|694.15|686.35|693.76|685.96|20
1656329030000|2022-06-27 11:23:50|694.03|686.23|694.18|686.38|694.18|686.38|694.02|686.22|18
1656329040000|2022-06-27 11:24:00|694.2|686.4|694.17|686.37|694.3|686.5|693.8|686|18
1656329050000|2022-06-27 11:24:10|694.12|686.32|694.18|686.38|694.25|686.45|694.02|686.22|15
1656329060000|2022-06-27 11:24:20|694.12|686.32|694.14|686.34|694.25|686.45|694.1|686.3|15
1656329070000|2022-06-27 11:24:30|694.15|686.35|694.15|686.35|694.23|686.43|694.05|686.25|16
1656329080000|2022-06-27 11:24:40|694.07|686.27|694.21|686.41|694.21|686.41|693.99|686.19|20
1656329090000|2022-06-27 11:24:50|694.2|686.4|693.99|686.19|694.2|686.4|693.87|686.07|24
1656329100000|2022-06-27 11:25:00|693.93|686.13|693.53|685.73|693.98|686.18|693.5|685.7|17
1656329110000|2022-06-27 11:25:10|693.52|685.72|693.38|685.58|693.52|685.72|693.13|685.33|13
1656329120000|2022-06-27 11:25:20|693.29|685.49|693.4|685.6|693.4|685.6|693.02|685.22|21
1656329130000|2022-06-27 11:25:30|693.31|685.51|693.29|685.49|693.32|685.52|692.82|685.02|23
1656329140000|2022-06-27 11:25:40|693.22|685.42|693.08|685.28|693.36|685.56|692.92|685.12|20
1656329150000|2022-06-27 11:25:50|693.09|685.29|692.7|684.9|693.14|685.34|692.7|684.9|23
1656329160000|2022-06-27 11:26:00|692.73|684.93|691.38|683.58|692.73|684.93|691.34|683.54|31
1656329170000|2022-06-27 11:26:10|691.44|683.64|691.85|684.05|691.85|684.05|691.44|683.64|26
1656329180000|2022-06-27 11:26:20|691.82|684.02|692.67|684.87|692.67|684.87|691.82|684.02|23
1656329190000|2022-06-27 11:26:30|692.68|684.88|693.21|685.41|693.21|685.41|692.68|684.88|23
1656329200000|2022-06-27 11:26:40|693|685.2|692.97|685.17|693|685.2|692.22|684.42|17
1656329210000|2022-06-27 11:26:50|692.95|685.15|693.03|685.23|693.08|685.28|692.57|684.77|20
1656329220000|2022-06-27 11:27:00|692.94|685.14|692.99|685.19|693.04|685.24|692.88|685.08|25
1656329230000|2022-06-27 11:27:10|692.98|685.18|692.4|684.6|692.98|685.18|692.31|684.51|28
1656329240000|2022-06-27 11:27:20|692.41|684.61|692.3|684.5|692.43|684.63|691.72|683.92|22
1656329250000|2022-06-27 11:27:30|692.32|684.52|691.82|684.02|692.32|684.52|691.73|683.93|28
1656329260000|2022-06-27 11:27:40|691.79|683.99|691.78|683.98|692.2|684.4|691.61|683.81|24
1656329270000|2022-06-27 11:27:50|691.76|683.96|691.95|684.15|692.16|684.36|691.69|683.89|17
1656329280000|2022-06-27 11:28:00|691.94|684.14|692.22|684.42|692.39|684.59|691.68|683.88|26
1656329290000|2022-06-27 11:28:10|692.21|684.41|692.65|684.85|692.92|685.12|692.21|684.41|26
1656329300000|2022-06-27 11:28:20|692.68|684.88|692.67|684.87|692.74|684.94|692.4|684.6|27
1656329310000|2022-06-27 11:28:30|692.68|684.88|692.51|684.71|692.91|685.11|692.48|684.68|25
1656329320000|2022-06-27 11:28:40|692.49|684.69|692.54|684.74|692.54|684.74|692.46|684.66|19
1656329330000|2022-06-27 11:28:50|692.55|684.75|692.49|684.69|692.55|684.75|692.42|684.62|18
1656329340000|2022-06-27 11:29:00|692.54|684.74|692.45|684.65|692.57|684.77|692.45|684.65|18
1656329350000|2022-06-27 11:29:10|692.5|684.7|692.1|684.3|692.52|684.72|692.1|684.3|23
1656329360000|2022-06-27 11:29:20|692.08|684.28|691.8|684|692.34|684.54|691.64|683.84|26
1656329370000|2022-06-27 11:29:30|691.81|684.01|691.8|684|692.08|684.28|691.66|683.86|29
1656329380000|2022-06-27 11:29:40|691.96|684.16|691.88|684.08|692.04|684.24|691.85|684.05|27
1656329390000|2022-06-27 11:29:50|691.91|684.11|692.11|684.31|692.28|684.48|691.91|684.11|24
1656329400000|2022-06-27 11:30:00|692.26|684.46|692.1|684.3|692.26|684.46|692.02|684.22|18
1656329410000|2022-06-27 11:30:10|692.2|684.4|692.35|684.55|692.35|684.55|692.13|684.33|12
1656329420000|2022-06-27 11:30:20|692.36|684.56|692.8|685|692.93|685.13|692.36|684.56|20
1656329430000|2022-06-27 11:30:30|692.84|685.04|692.52|684.72|692.98|685.18|692.49|684.69|12
1656329440000|2022-06-27 11:30:40|692.53|684.73|692.89|685.09|692.89|685.09|692.53|684.73|8
1656329450000|2022-06-27 11:30:50|692.9|685.1|692.6|684.8|692.96|685.16|692.6|684.8|19
1656329460000|2022-06-27 11:31:00|692.61|684.81|692.79|684.99|692.83|685.03|692.61|684.81|11
1656329470000|2022-06-27 11:31:10|692.8|685|692.85|685.05|692.85|685.05|692.48|684.68|14
1656329480000|2022-06-27 11:31:20|692.89|685.09|692.47|684.67|692.89|685.09|692.41|684.61|21
1656329490000|2022-06-27 11:31:30|692.49|684.69|692.56|684.76|693|685.2|692.45|684.65|22
1656329500000|2022-06-27 11:31:40|692.59|684.79|692.58|684.78|692.74|684.94|692.55|684.75|17
1656329510000|2022-06-27 11:31:50|692.57|684.77|692.47|684.67|692.59|684.79|692.32|684.52|20
1656329520000|2022-06-27 11:32:00|692.49|684.69|692.36|684.56|692.49|684.69|692.36|684.56|13
1656329530000|2022-06-27 11:32:10|692.35|684.55|692.17|684.37|692.35|684.55|692.11|684.31|20
1656329540000|2022-06-27 11:32:20|692.15|684.35|691.99|684.19|692.27|684.47|691.99|684.19|14
1656329550000|2022-06-27 11:32:30|692.03|684.23|691.67|683.87|692.07|684.27|691.66|683.86|13
1656329560000|2022-06-27 11:32:40|691.7|683.9|690.28|682.48|691.7|683.9|690.11|682.31|26
1656329570000|2022-06-27 11:32:50|690.25|682.45|690.34|682.54|690.44|682.64|690.04|682.24|29
1656329580000|2022-06-27 11:33:00|689.84|682.04|690.21|682.41|690.36|682.56|689.76|681.96|30
1656329590000|2022-06-27 11:33:10|689.88|682.08|689.68|681.88|689.96|682.16|689.5|681.7|30
1656329600000|2022-06-27 11:33:20|689.67|681.87|689.49|681.69|689.73|681.93|689.49|681.69|14
1656329610000|2022-06-27 11:33:30|689.46|681.66|689.46|681.66|689.51|681.71|689.37|681.57|17
1656329620000|2022-06-27 11:33:40|689.47|681.67|689.39|681.59|689.47|681.67|689.39|681.59|9
1656329630000|2022-06-27 11:33:50|689.38|681.58|689.44|681.64|689.55|681.75|689.38|681.58|20
1656329640000|2022-06-27 11:34:00|689.43|681.63|689.33|681.53|689.43|681.63|689.33|681.53|6
1656329650000|2022-06-27 11:34:10|689.32|681.52|689.98|682.18|689.99|682.19|689.31|681.51|10
1656329660000|2022-06-27 11:34:20|690.02|682.22|689.68|681.88|690.02|682.22|689.61|681.81|13
1656329670000|2022-06-27 11:34:30|689.65|681.85|689.66|681.86|689.69|681.89|689.65|681.85|14
1656329680000|2022-06-27 11:34:40|689.69|681.89|689.87|682.07|689.87|682.07|689.55|681.75|23
1656329690000|2022-06-27 11:34:50|689.86|682.06|689.61|681.81|689.96|682.16|689.52|681.72|14
1656329700000|2022-06-27 11:35:00|689.64|681.84|689.65|681.85|689.81|682.01|689.6|681.8|24
1656329710000|2022-06-27 11:35:10|689.64|681.84|689.66|681.86|689.75|681.95|689.63|681.83|15
1656329720000|2022-06-27 11:35:20|689.64|681.84|689.75|681.95|689.78|681.98|689.63|681.83|14
1656329730000|2022-06-27 11:35:30|689.8|682|689.96|682.16|689.96|682.16|689.8|682|12
1656329740000|2022-06-27 11:35:40|689.83|682.03|689.8|682|689.83|682.03|689.8|682|2
1656329750000|2022-06-27 11:35:50|689.82|682.02|690.09|682.29|690.14|682.34|689.8|682|16
1656329760000|2022-06-27 11:36:00|690.07|682.27|690.41|682.61|690.64|682.84|690.07|682.27|22
1656329770000|2022-06-27 11:36:10|690.38|682.58|690.57|682.77|690.9|683.1|690.38|682.58|17
1656329780000|2022-06-27 11:36:20|690.56|682.76|690.84|683.04|690.84|683.04|690.5|682.7|21
1656329790000|2022-06-27 11:36:30|690.77|682.97|690.9|683.1|690.96|683.16|690.74|682.94|19
1656329800000|2022-06-27 11:36:40|691.01|683.21|691.16|683.36|691.87|684.07|690.95|683.15|27
1656329810000|2022-06-27 11:36:50|690.97|683.17|690.71|682.91|691|683.2|690.52|682.72|24
1656329820000|2022-06-27 11:37:00|690.72|682.92|690.33|682.53|690.72|682.92|690.29|682.49|24
1656329830000|2022-06-27 11:37:10|690.34|682.54|690.66|682.86|690.78|682.98|690.34|682.54|30
1656329840000|2022-06-27 11:37:20|690.65|682.85|690.9|683.1|690.95|683.15|690.54|682.74|23
1656329850000|2022-06-27 11:37:30|690.92|683.12|690.87|683.07|691.02|683.22|690.77|682.97|21
1656329860000|2022-06-27 11:37:40|690.91|683.11|690.03|682.23|690.96|683.16|690.03|682.23|29
1656329870000|2022-06-27 11:37:50|690.04|682.24|690.72|682.92|690.72|682.92|689.88|682.08|27
1656329880000|2022-06-27 11:38:00|690.73|682.93|690.68|682.88|690.92|683.12|690.58|682.78|21
1656329890000|2022-06-27 11:38:10|690.63|682.83|690.67|682.87|690.96|683.16|690.63|682.83|18
1656329900000|2022-06-27 11:38:20|690.97|683.17|690.94|683.14|691.03|683.23|690.85|683.05|21
1656329910000|2022-06-27 11:38:30|691|683.2|691.02|683.22|691.05|683.25|690.89|683.09|17
1656329920000|2022-06-27 11:38:40|691.01|683.21|690.56|682.76|691.01|683.21|690.56|682.76|19
1656329930000|2022-06-27 11:38:50|690.55|682.75|690.88|683.08|690.93|683.13|690.49|682.69|20
1656329940000|2022-06-27 11:39:00|690.92|683.12|690.58|682.78|690.92|683.12|690.58|682.78|26
1656329950000|2022-06-27 11:39:10|690.56|682.76|690.71|682.91|690.72|682.92|690.51|682.71|25
1656329960000|2022-06-27 11:39:20|690.68|682.88|691|683.2|691|683.2|690.68|682.88|24
1656329970000|2022-06-27 11:39:30|691.01|683.21|690.65|682.85|691.08|683.28|690.61|682.81|17
1656329980000|2022-06-27 11:39:40|690.63|682.83|690.81|683.01|691.11|683.31|690.63|682.83|22
1656329990000|2022-06-27 11:39:50|690.75|682.95|690.9|683.1|691.14|683.34|690.75|682.95|22
1656330000000|2022-06-27 11:40:00|690.88|683.08|690.71|682.91|691.06|683.26|690.63|682.83|23
1656330010000|2022-06-27 11:40:10|690.7|682.9|690.72|682.92|690.83|683.03|690.57|682.77|23
1656330020000|2022-06-27 11:40:20|690.71|682.91|690.64|682.84|691.1|683.3|690.58|682.78|17
1656330030000|2022-06-27 11:40:30|690.69|682.89|690.75|682.95|691.07|683.27|690.63|682.83|23
1656330040000|2022-06-27 11:40:40|690.71|682.91|690.96|683.16|690.96|683.16|690.6|682.8|22
1656330050000|2022-06-27 11:40:50|690.95|683.15|690.95|683.15|691.09|683.29|690.69|682.89|26
1656330060000|2022-06-27 11:41:00|690.97|683.17|691.11|683.31|691.3|683.5|690.92|683.12|22
1656330070000|2022-06-27 11:41:10|691.12|683.32|691.09|683.29|691.18|683.38|690.77|682.97|21
1656330080000|2022-06-27 11:41:20|691.03|683.23|690.88|683.08|691.14|683.34|690.88|683.08|16
1656330090000|2022-06-27 11:41:30|691.13|683.33|690.98|683.18|691.16|683.36|690.88|683.08|15
1656330100000|2022-06-27 11:41:40|691|683.2|690.79|682.99|691.2|683.4|690.79|682.99|22
1656330110000|2022-06-27 11:41:50|690.8|683|690.37|682.57|691.1|683.3|689.94|682.14|22
1656330120000|2022-06-27 11:42:00|690.2|682.4|690.4|682.6|690.49|682.69|690.03|682.23|18
1656330130000|2022-06-27 11:42:10|690.39|682.59|690.46|682.66|690.59|682.79|690.28|682.48|23
1656330140000|2022-06-27 11:42:20|690.44|682.64|689.87|682.07|690.44|682.64|689.83|682.03|25
1656330150000|2022-06-27 11:42:30|689.81|682.01|689.93|682.13|690.33|682.53|689.81|682.01|17
1656330160000|2022-06-27 11:42:40|689.92|682.12|689.97|682.17|690.17|682.37|689.87|682.07|16
1656330170000|2022-06-27 11:42:50|689.9|682.1|689.81|682.01|689.95|682.15|689.75|681.95|21
1656330180000|2022-06-27 11:43:00|689.85|682.05|689.76|681.96|690.13|682.33|689.72|681.92|21
1656330190000|2022-06-27 11:43:10|690.28|682.48|690.38|682.58|690.38|682.58|690.03|682.23|23
1656330200000|2022-06-27 11:43:20|690.3|682.5|690.69|682.89|690.83|683.03|690.15|682.35|26
1656330210000|2022-06-27 11:43:30|690.71|682.91|690.78|682.98|690.91|683.11|690.65|682.85|25
1656330220000|2022-06-27 11:43:40|690.75|682.95|690.6|682.8|690.75|682.95|690.58|682.78|24
1656330230000|2022-06-27 11:43:50|690.61|682.81|690.53|682.73|690.67|682.87|690.51|682.71|18
1656330240000|2022-06-27 11:44:00|690.54|682.74|690.14|682.34|690.67|682.87|690.11|682.31|20
1656330250000|2022-06-27 11:44:10|690.21|682.41|690.27|682.47|690.33|682.53|690.12|682.32|19
1656330260000|2022-06-27 11:44:20|690.28|682.48|690.37|682.57|690.39|682.59|690.18|682.38|19
1656330270000|2022-06-27 11:44:30|690.34|682.54|690.69|682.89|690.81|683.01|690.27|682.47|30
1656330280000|2022-06-27 11:44:40|690.87|683.07|691.17|683.37|691.23|683.43|690.86|683.06|26
1656330290000|2022-06-27 11:44:50|691.18|683.38|690.94|683.14|691.18|683.38|690.81|683.01|22
1656330300000|2022-06-27 11:45:00|690.95|683.15|690.77|682.97|691.02|683.22|690.41|682.61|23
1656330310000|2022-06-27 11:45:10|690.79|682.99|691.09|683.29|691.15|683.35|690.77|682.97|19
1656330320000|2022-06-27 11:45:20|690.85|683.05|690.63|682.83|691.03|683.23|690.49|682.69|23
1656330330000|2022-06-27 11:45:30|690.73|682.93|690.43|682.63|690.73|682.93|690.4|682.6|11
1656330340000|2022-06-27 11:45:40|690.45|682.65|690.34|682.54|690.48|682.68|689.88|682.08|19
1656330350000|2022-06-27 11:45:50|690.3|682.5|690.42|682.62|690.42|682.62|690.16|682.36|15
1656330360000|2022-06-27 11:46:00|690.34|682.54|689.75|681.95|690.42|682.62|689.63|681.83|22
1656330370000|2022-06-27 11:46:10|689.86|682.06|689.68|681.88|689.97|682.17|689.68|681.88|20
1656330380000|2022-06-27 11:46:20|689.8|682|690.37|682.57|690.37|682.57|689.79|681.99|20
1656330390000|2022-06-27 11:46:30|690.38|682.58|690.36|682.56|690.41|682.61|690.33|682.53|11
1656330400000|2022-06-27 11:46:40|690.42|682.62|690.42|682.62|690.42|682.62|690.42|682.62|1
1656330410000|2022-06-27 11:46:50|690.41|682.61|690.43|682.63|690.43|682.63|690.41|682.61|7
1656330420000|2022-06-27 11:47:00|690.44|682.64|691.2|683.4|691.2|683.4|690.44|682.64|9
1656330430000|2022-06-27 11:47:10|691.23|683.43|691.23|683.43|691.41|683.61|691.21|683.41|8
1656330440000|2022-06-27 11:47:20|691.11|683.31|690.68|682.88|691.11|683.31|690.68|682.88|9
1656330450000|2022-06-27 11:47:30|690.67|682.87|690.61|682.81|690.71|682.91|690.59|682.79|15
1656330460000|2022-06-27 11:47:40|690.6|682.8|690.69|682.89|690.71|682.91|690.6|682.8|5
1656330470000|2022-06-27 11:47:50|690.72|682.92|690.48|682.68|690.72|682.92|690.48|682.68|9
1656330480000|2022-06-27 11:48:00|690.49|682.69|690.49|682.69|690.49|682.69|690.49|682.69|1
1656330490000|2022-06-27 11:48:10|690.47|682.67|689.69|681.89|690.47|682.67|689.66|681.86|14
1656330500000|2022-06-27 11:48:20|689.79|681.99|690.45|682.65|690.45|682.65|689.78|681.98|15
1656330510000|2022-06-27 11:48:30|690.01|682.21|689.4|681.6|690.07|682.27|689.4|681.6|6
1656330520000|2022-06-27 11:48:40|689.55|681.75|689.4|681.6|689.55|681.75|689.4|681.6|5
1656330530000|2022-06-27 11:48:50|689.38|681.58|689.39|681.59|689.43|681.63|689.38|681.58|4
1656330540000|2022-06-27 11:49:00|689.44|681.64|689.39|681.59|689.44|681.64|689.39|681.59|3
1656330550000|2022-06-27 11:49:10|689.44|681.64|689.8|682|690.22|682.42|689.44|681.64|7
1656330560000|2022-06-27 11:49:20|690.19|682.39|689.8|682|690.19|682.39|689.8|682|7
1656330570000|2022-06-27 11:49:30|689.83|682.03|689.83|682.03|689.96|682.16|689.83|682.03|10
1656330580000|2022-06-27 11:49:40|689.84|682.04|689.75|681.95|689.84|682.04|689.75|681.95|5
1656330590000|2022-06-27 11:49:50|689.8|682|689.94|682.14|690.03|682.23|689.8|682|7
1656330600000|2022-06-27 11:50:00|690.1|682.3|689.9|682.1|690.19|682.39|689.9|682.1|10
1656330610000|2022-06-27 11:50:10|689.91|682.11|689.39|681.59|689.91|682.11|689.39|681.59|5
1656330620000|2022-06-27 11:50:20|689.42|681.62|689.43|681.63|689.43|681.63|689.42|681.62|2
1656330630000|2022-06-27 11:50:30|689.42|681.62|689.42|681.62|689.42|681.62|689.42|681.62|1
1656330640000|2022-06-27 11:50:40|689.22|681.42|689.24|681.44|689.3|681.5|688.73|680.93|8
1656330650000|2022-06-27 11:50:50|689.22|681.42|689.12|681.32|689.22|681.42|689.12|681.32|6
1656330660000|2022-06-27 11:51:00|689.25|681.45|689|681.2|689.25|681.45|688.99|681.19|17
1656330670000|2022-06-27 11:51:10|688.99|681.19|688.63|680.83|688.99|681.19|688.63|680.83|4
1656330680000|2022-06-27 11:51:20|688.3|680.5|688.3|680.5|688.3|680.5|688.3|680.5|1
1656330690000|2022-06-27 11:51:30|687.8|680|687.8|680|688.1|680.3|687.8|680|3
1656330710000|2022-06-27 11:51:50|688.1|680.3|687.82|680.02|688.1|680.3|687.82|680.02|9
1656330720000|2022-06-27 11:52:00|687.8|680|687.93|680.13|688.1|680.3|687.8|680|6
1656330730000|2022-06-27 11:52:10|687.92|680.12|688.65|680.85|688.65|680.85|687.92|680.12|14
1656330740000|2022-06-27 11:52:20|688.53|680.73|688.5|680.7|688.58|680.78|688.47|680.67|11
1656330750000|2022-06-27 11:52:30|688.55|680.75|688.96|681.16|689.04|681.24|688.55|680.75|8
1656330760000|2022-06-27 11:52:40|688.91|681.11|688.42|680.62|688.91|681.11|688.39|680.59|17
1656330770000|2022-06-27 11:52:50|688.46|680.66|688.21|680.41|688.46|680.66|688.2|680.4|18
1656330780000|2022-06-27 11:53:00|688.22|680.42|688.13|680.33|688.46|680.66|688.13|680.33|17
1656330790000|2022-06-27 11:53:10|688.18|680.38|688.51|680.71|688.51|680.71|688.18|680.38|19
1656330800000|2022-06-27 11:53:20|688.46|680.66|688.6|680.8|688.69|680.89|688.38|680.58|21
1656330810000|2022-06-27 11:53:30|688.61|680.81|688.57|680.77|688.93|681.13|688.57|680.77|18
1656330820000|2022-06-27 11:53:40|688.61|680.81|688.33|680.53|688.62|680.82|688.08|680.28|17
1656330830000|2022-06-27 11:53:50|688.27|680.47|688.29|680.49|688.4|680.6|688.21|680.41|24
1656330840000|2022-06-27 11:54:00|688.27|680.47|688.3|680.5|688.35|680.55|688.16|680.36|23
1656330850000|2022-06-27 11:54:10|688.23|680.43|688.2|680.4|688.34|680.54|688.12|680.32|23
1656330860000|2022-06-27 11:54:20|688.25|680.45|688.4|680.6|688.4|680.6|688.18|680.38|21
1656330870000|2022-06-27 11:54:30|688.48|680.68|688.24|680.44|688.48|680.68|688.15|680.35|23
1656330880000|2022-06-27 11:54:40|688.22|680.42|687.58|679.78|688.22|680.42|687.15|679.35|27
1656330890000|2022-06-27 11:54:50|687.59|679.79|687.44|679.64|687.59|679.79|687.32|679.52|20
1656330900000|2022-06-27 11:55:00|687.43|679.63|687.89|680.09|687.89|680.09|687.22|679.42|19
1656330910000|2022-06-27 11:55:10|687.88|680.08|687.86|680.06|688.06|680.26|687.68|679.88|24
1656330920000|2022-06-27 11:55:20|687.75|679.95|687.71|679.91|687.79|679.99|687.58|679.78|23
1656330930000|2022-06-27 11:55:30|687.7|679.9|687.53|679.73|687.7|679.9|687.3|679.5|22
1656330940000|2022-06-27 11:55:40|687.58|679.78|688.16|680.36|688.29|680.49|687.56|679.76|26
1656330950000|2022-06-27 11:55:50|688.14|680.34|688|680.2|688.14|680.34|687.87|680.07|21
1656330960000|2022-06-27 11:56:00|687.99|680.19|688.01|680.21|688.03|680.23|687.83|680.03|20
1656330970000|2022-06-27 11:56:10|688|680.2|687.35|679.55|688.06|680.26|687.35|679.55|21
1656330980000|2022-06-27 11:56:20|687.34|679.54|687.39|679.59|687.69|679.89|686.86|679.06|19
1656330990000|2022-06-27 11:56:30|687.38|679.58|687.27|679.47|687.38|679.58|686.96|679.16|24
1656331000000|2022-06-27 11:56:40|687.32|679.52|687.38|679.58|687.44|679.64|687.18|679.38|28
1656331010000|2022-06-27 11:56:50|687.4|679.6|687.56|679.76|687.77|679.97|687.28|679.48|26
1656331020000|2022-06-27 11:57:00|687.52|679.72|687.54|679.74|687.61|679.81|687.47|679.67|29
1656331030000|2022-06-27 11:57:10|687.55|679.75|687.51|679.71|687.56|679.76|687.42|679.62|18
1656331040000|2022-06-27 11:57:20|687.72|679.92|687.9|680.1|688.09|680.29|687.54|679.74|29
1656331050000|2022-06-27 11:57:30|687.89|680.09|687.53|679.73|688.05|680.25|687.43|679.63|27
1656331060000|2022-06-27 11:57:40|687.5|679.7|687.4|679.6|687.57|679.77|687.4|679.6|25
1656331070000|2022-06-27 11:57:50|687.17|679.37|687.94|680.14|688|680.2|687.17|679.37|23
1656331080000|2022-06-27 11:58:00|688.04|680.24|687.82|680.02|688.06|680.26|687.73|679.93|28
1656331090000|2022-06-27 11:58:10|687.79|679.99|687.63|679.83|687.99|680.19|687.43|679.63|28
1656331100000|2022-06-27 11:58:20|687.62|679.82|687.6|679.8|687.81|680.01|687.47|679.67|30
1656331110000|2022-06-27 11:58:30|687.57|679.77|687.87|680.07|687.88|680.08|687.52|679.72|26
1656331120000|2022-06-27 11:58:40|687.86|680.06|687.56|679.76|688.18|680.38|687.54|679.74|27
1656331130000|2022-06-27 11:58:50|687.57|679.77|687.94|680.14|687.99|680.19|687.53|679.73|23
1656331140000|2022-06-27 11:59:00|687.9|680.1|687.87|680.07|688|680.2|687.81|680.01|28
1656331150000|2022-06-27 11:59:10|687.89|680.09|688.07|680.27|688.09|680.29|687.89|680.09|23
1656331160000|2022-06-27 11:59:20|687.98|680.18|688.1|680.3|688.16|680.36|687.9|680.1|31
1656331170000|2022-06-27 11:59:30|688.11|680.31|688.04|680.24|688.18|680.38|687.87|680.07|30
1656331180000|2022-06-27 11:59:40|688.13|680.33|688.07|680.27|688.13|680.33|687.88|680.08|28
1656331190000|2022-06-27 11:59:50|688.13|680.33|688.01|680.21|688.28|680.48|688.01|680.21|26
1656331200000|2022-06-27 12:00:00|688.02|680.22|688.3|680.5|688.3|680.5|688.01|680.21|23
1656331210000|2022-06-27 12:00:10|688.4|680.6|688.07|680.27|688.46|680.66|687.7|679.9|25
1656331220000|2022-06-27 12:00:20|688.09|680.29|688.16|680.36|688.35|680.55|687.87|680.07|28
1656331230000|2022-06-27 12:00:30|688.11|680.31|688.28|680.48|688.34|680.54|688|680.2|24
1656331240000|2022-06-27 12:00:40|688.26|680.46|688.33|680.53|688.41|680.61|688.16|680.36|29
1656331250000|2022-06-27 12:00:50|688.31|680.51|688.22|680.42|688.92|681.12|688.22|680.42|30
1656331260000|2022-06-27 12:01:00|688.3|680.5|688.42|680.62|688.5|680.7|688.02|680.22|21
1656331270000|2022-06-27 12:01:10|688.43|680.63|688.87|681.07|689.06|681.26|688.42|680.62|31
1656331280000|2022-06-27 12:01:20|688.88|681.08|689.02|681.22|689.1|681.3|688.76|680.96|25
1656331290000|2022-06-27 12:01:30|689.01|681.21|689.31|681.51|689.32|681.52|688.69|680.89|31
1656331300000|2022-06-27 12:01:40|689.17|681.37|689.36|681.56|689.42|681.62|688.99|681.19|29
1656331310000|2022-06-27 12:01:50|689.37|681.57|689.19|681.39|689.42|681.62|688.92|681.12|20
1656331320000|2022-06-27 12:02:00|689.2|681.4|689.26|681.46|689.27|681.47|689.12|681.32|19
1656331330000|2022-06-27 12:02:10|689.29|681.49|689.86|682.06|689.86|682.06|689.18|681.38|27
1656331340000|2022-06-27 12:02:20|689.85|682.05|689.34|681.54|690.02|682.22|689.34|681.54|29
1656331350000|2022-06-27 12:02:30|689.47|681.67|689.49|681.69|689.52|681.72|689.32|681.52|19
1656331360000|2022-06-27 12:02:40|689.38|681.58|689.33|681.53|689.44|681.64|688.96|681.16|22
1656331370000|2022-06-27 12:02:50|689.32|681.52|689.74|681.94|689.77|681.97|689.27|681.47|24
1656331380000|2022-06-27 12:03:00|689.81|682.01|689.18|681.38|689.93|682.13|689.16|681.36|24
1656331390000|2022-06-27 12:03:10|689.1|681.3|689.14|681.34|689.48|681.68|689.1|681.3|15
1656331400000|2022-06-27 12:03:20|689.15|681.35|689.34|681.54|689.53|681.73|689.14|681.34|27
1656331410000|2022-06-27 12:03:30|689.38|681.58|689.37|681.57|689.46|681.66|689.12|681.32|26
1656331420000|2022-06-27 12:03:40|689.33|681.53|689.44|681.64|689.44|681.64|689.16|681.36|15
1656331430000|2022-06-27 12:03:50|689.46|681.66|689.33|681.53|689.92|682.12|689.33|681.53|19
1656331440000|2022-06-27 12:04:00|689.34|681.54|689.26|681.46|689.34|681.54|689.25|681.45|7
1656331450000|2022-06-27 12:04:10|689.19|681.39|689.28|681.48|689.34|681.54|689.17|681.37|20
1656331460000|2022-06-27 12:04:20|689.3|681.5|689.24|681.44|689.35|681.55|689.24|681.44|7
1656331470000|2022-06-27 12:04:30|689.32|681.52|689.26|681.46|689.32|681.52|689.2|681.4|7
1656331480000|2022-06-27 12:04:40|689.3|681.5|689.33|681.53|689.35|681.55|689.24|681.44|15
1656331490000|2022-06-27 12:04:50|689.24|681.44|689.23|681.43|689.33|681.53|689.15|681.35|18
1656331500000|2022-06-27 12:05:00|689.3|681.5|689.35|681.55|689.44|681.64|689.19|681.39|25
1656331510000|2022-06-27 12:05:10|689.36|681.56|689.35|681.55|689.36|681.56|689.33|681.53|8
1656331520000|2022-06-27 12:05:20|689.37|681.57|688.97|681.17|689.37|681.57|688.92|681.12|9
1656331530000|2022-06-27 12:05:30|689.02|681.22|688.97|681.17|689.37|681.57|688.97|681.17|13
1656331540000|2022-06-27 12:05:40|688.96|681.16|688.64|680.84|689.1|681.3|688.55|680.75|18
1656331550000|2022-06-27 12:05:50|688.62|680.82|688.42|680.62|688.66|680.86|688.39|680.59|29
1656331560000|2022-06-27 12:06:00|688.41|680.61|688.28|680.48|688.41|680.61|688.18|680.38|15
1656331570000|2022-06-27 12:06:10|688.26|680.46|687.89|680.09|688.26|680.46|687.51|679.71|23
1656331580000|2022-06-27 12:06:20|687.88|680.08|687.96|680.16|688.07|680.27|687.84|680.04|22
1656331590000|2022-06-27 12:06:30|687.97|680.17|688.23|680.43|688.52|680.72|687.97|680.17|23
1656331600000|2022-06-27 12:06:40|688.25|680.45|688.6|680.8|688.95|681.15|688.23|680.43|18
1656331610000|2022-06-27 12:06:50|688.47|680.67|688.35|680.55|688.63|680.83|688.25|680.45|19
1656331620000|2022-06-27 12:07:00|688.28|680.48|690.13|682.33|690.13|682.33|688.28|680.48|18
1656331630000|2022-06-27 12:07:10|690.14|682.34|689.44|681.64|690.14|682.34|689.44|681.64|29
1656331640000|2022-06-27 12:07:20|689.39|681.59|689.45|681.65|689.98|682.18|689.37|681.57|31
1656331650000|2022-06-27 12:07:30|689.47|681.67|690.1|682.3|690.17|682.37|689.47|681.67|28
1656331660000|2022-06-27 12:07:40|690.11|682.31|690.32|682.52|690.33|682.53|690.09|682.29|24
1656331670000|2022-06-27 12:07:50|690.31|682.51|689.76|681.96|690.33|682.53|689.74|681.94|24
1656331680000|2022-06-27 12:08:00|689.73|681.93|689.59|681.79|690.06|682.26|689.56|681.76|26
1656331690000|2022-06-27 12:08:10|689.68|681.88|689.67|681.87|689.94|682.14|689.55|681.75|30
1656331700000|2022-06-27 12:08:20|689.65|681.85|690.39|682.59|690.81|683.01|689.65|681.85|31
1656331710000|2022-06-27 12:08:30|690.41|682.61|690.14|682.34|690.45|682.65|689.81|682.01|26
1656331720000|2022-06-27 12:08:40|690.13|682.33|690.1|682.3|690.23|682.43|690.09|682.29|26
1656331730000|2022-06-27 12:08:50|690.12|682.32|690.03|682.23|690.43|682.63|690.01|682.21|24
1656331740000|2022-06-27 12:09:00|690.06|682.26|690.8|683|691.08|683.28|690.06|682.26|26
1656331750000|2022-06-27 12:09:10|691.08|683.28|691.08|683.28|691.22|683.42|690.94|683.14|24
1656331760000|2022-06-27 12:09:20|691.07|683.27|690.95|683.15|691.07|683.27|690.94|683.14|16
1656331770000|2022-06-27 12:09:30|690.91|683.11|690.99|683.19|691.08|683.28|690.91|683.11|19
1656331780000|2022-06-27 12:09:40|690.98|683.18|690.98|683.18|691.1|683.3|690.93|683.13|19
1656331790000|2022-06-27 12:09:50|690.99|683.19|690.92|683.12|691.06|683.26|690.88|683.08|24
1656331800000|2022-06-27 12:10:00|690.89|683.09|690.89|683.09|690.98|683.18|690.44|682.64|28
1656331810000|2022-06-27 12:10:10|690.98|683.18|690.87|683.07|691.14|683.34|690.67|682.87|31
1656331820000|2022-06-27 12:10:20|690.93|683.13|691.03|683.23|691.13|683.33|690.81|683.01|25
1656331830000|2022-06-27 12:10:30|691.02|683.22|691.03|683.23|691.12|683.32|690.87|683.07|18
1656331840000|2022-06-27 12:10:40|691.08|683.28|691.12|683.32|691.42|683.62|690.95|683.15|24
1656331850000|2022-06-27 12:10:50|691.13|683.33|691.18|683.38|691.36|683.56|691.06|683.26|21
1656331860000|2022-06-27 12:11:00|691.22|683.42|691.13|683.33|691.22|683.42|691.06|683.26|22
1656331870000|2022-06-27 12:11:10|691.05|683.25|691.03|683.23|691.17|683.37|691.02|683.22|20
1656331880000|2022-06-27 12:11:20|691.04|683.24|691.04|683.24|691.04|683.24|690.94|683.14|21
1656331890000|2022-06-27 12:11:30|691.03|683.23|690.88|683.08|691.13|683.33|690.82|683.02|32
1656331900000|2022-06-27 12:11:40|690.87|683.07|690.56|682.76|690.92|683.12|690.54|682.74|25
1656331910000|2022-06-27 12:11:50|690.57|682.77|689.29|681.49|690.68|682.88|689.29|681.49|30
1656331920000|2022-06-27 12:12:00|689.19|681.39|688.96|681.16|689.35|681.55|688.96|681.16|29
1656331930000|2022-06-27 12:12:10|688.95|681.15|688.98|681.18|689.04|681.24|688.47|680.67|27
1656331940000|2022-06-27 12:12:20|688.99|681.19|688.8|681|689.02|681.22|688.34|680.54|30
1656331950000|2022-06-27 12:12:30|688.81|681.01|688.29|680.49|688.83|681.03|688.14|680.34|15
1656331960000|2022-06-27 12:12:40|688.23|680.43|688.38|680.58|688.43|680.63|688.19|680.39|19
1656331970000|2022-06-27 12:12:50|688.39|680.59|688.77|680.97|688.91|681.11|688.36|680.56|16
1656331980000|2022-06-27 12:13:00|688.78|680.98|688.9|681.1|688.94|681.14|688.71|680.91|21
1656331990000|2022-06-27 12:13:10|688.94|681.14|688.82|681.02|688.94|681.14|688.63|680.83|21
1656332000000|2022-06-27 12:13:20|688.83|681.03|688.87|681.07|689.01|681.21|688.76|680.96|24
1656332010000|2022-06-27 12:13:30|688.88|681.08|689.02|681.22|689.11|681.31|688.82|681.02|26
1656332020000|2022-06-27 12:13:40|689.05|681.25|689.88|682.08|689.93|682.13|689.05|681.25|32
1656332030000|2022-06-27 12:13:50|689.85|682.05|689.25|681.45|689.89|682.09|689.24|681.44|24
1656332040000|2022-06-27 12:14:00|689.27|681.47|689.75|681.95|689.93|682.13|689.2|681.4|24
1656332050000|2022-06-27 12:14:10|689.77|681.97|689.31|681.51|689.89|682.09|689.31|681.51|24
1656332060000|2022-06-27 12:14:20|689.29|681.49|689.08|681.28|689.4|681.6|689.02|681.22|15
1656332070000|2022-06-27 12:14:30|689.05|681.25|689.27|681.47|689.27|681.47|688.7|680.9|19
1656332080000|2022-06-27 12:14:40|689.16|681.36|689.41|681.61|689.41|681.61|688.81|681.01|23
1656332090000|2022-06-27 12:14:50|689.46|681.66|690.14|682.34|690.14|682.34|689.46|681.66|27
1656332100000|2022-06-27 12:15:00|690.15|682.35|690.07|682.27|690.2|682.4|689.89|682.09|27
1656332110000|2022-06-27 12:15:10|690|682.2|690.12|682.32|690.21|682.41|689.91|682.11|22
1656332120000|2022-06-27 12:15:20|690.11|682.31|690.07|682.27|690.23|682.43|689.96|682.16|17
1656332130000|2022-06-27 12:15:30|690.05|682.25|690.1|682.3|690.2|682.4|690.03|682.23|24
1656332140000|2022-06-27 12:15:40|690.11|682.31|690.05|682.25|690.17|682.37|690.01|682.21|19
1656332150000|2022-06-27 12:15:50|690.11|682.31|689.9|682.1|690.14|682.34|689.9|682.1|24
1656332160000|2022-06-27 12:16:00|689.98|682.18|689.54|681.74|690.03|682.23|689.24|681.44|23
1656332170000|2022-06-27 12:16:10|689.52|681.72|688.4|680.6|689.55|681.75|688.4|680.6|16
1656332180000|2022-06-27 12:16:20|688.41|680.61|688.96|681.16|689.2|681.4|688.36|680.56|28
1656332190000|2022-06-27 12:16:30|688.84|681.04|688.59|680.79|689.05|681.25|688.36|680.56|24
1656332200000|2022-06-27 12:16:40|688.56|680.76|688.38|680.58|689.15|681.35|688.34|680.54|29
1656332210000|2022-06-27 12:16:50|688.37|680.57|688.58|680.78|688.58|680.78|688.21|680.41|23
1656332220000|2022-06-27 12:17:00|688.73|680.93|688.5|680.7|688.8|681|688.21|680.41|21
1656332230000|2022-06-27 12:17:10|688.44|680.64|688.22|680.42|688.45|680.65|688.07|680.27|15
1656332240000|2022-06-27 12:17:20|688.15|680.35|688.02|680.22|688.45|680.65|688.02|680.22|18
1656332250000|2022-06-27 12:17:30|688.4|680.6|688.25|680.45|688.4|680.6|688.17|680.37|14
1656332260000|2022-06-27 12:17:40|688.29|680.49|688.08|680.28|688.29|680.49|688.06|680.26|23
1656332270000|2022-06-27 12:17:50|688.12|680.32|688.09|680.29|688.21|680.41|688.07|680.27|19
1656332280000|2022-06-27 12:18:00|688.12|680.32|688.1|680.3|688.2|680.4|688.08|680.28|24
1656332290000|2022-06-27 12:18:10|688.12|680.32|688.74|680.94|688.74|680.94|688.06|680.26|27
1656332300000|2022-06-27 12:18:20|688.81|681.01|688.91|681.11|689.04|681.24|688.46|680.66|24
1656332310000|2022-06-27 12:18:30|688.89|681.09|688.48|680.68|688.89|681.09|688.37|680.57|23
1656332320000|2022-06-27 12:18:40|688.44|680.64|687.55|679.75|688.5|680.7|687.47|679.67|23
1656332330000|2022-06-27 12:18:50|687.6|679.8|687.82|680.02|688.08|680.28|687.6|679.8|16
1656332340000|2022-06-27 12:19:00|687.74|679.94|687.84|680.04|687.9|680.1|687.63|679.83|24
1656332350000|2022-06-27 12:19:10|687.88|680.08|687.89|680.09|688|680.2|687.84|680.04|23
1656332360000|2022-06-27 12:19:20|687.9|680.1|687.96|680.16|688.04|680.24|687.82|680.02|18
1656332370000|2022-06-27 12:19:30|687.83|680.03|687.96|680.16|688.07|680.27|687.82|680.02|18
1656332380000|2022-06-27 12:19:40|687.92|680.12|687.82|680.02|687.98|680.18|687.8|680|21
1656332390000|2022-06-27 12:19:50|687.84|680.04|687.9|680.1|688.05|680.25|687.71|679.91|15
1656332400000|2022-06-27 12:20:00|687.5|679.7|687.46|679.66|687.53|679.73|687.28|679.48|13
1656332410000|2022-06-27 12:20:10|687.49|679.69|687.56|679.76|687.57|679.77|687.37|679.57|16
1656332420000|2022-06-27 12:20:20|687.57|679.77|687.13|679.33|687.57|679.77|687.13|679.33|24
1656332430000|2022-06-27 12:20:30|687.11|679.31|685.79|677.99|687.11|679.31|685.75|677.95|33
1656332440000|2022-06-27 12:20:40|685.77|677.97|686.21|678.41|686.33|678.53|685.77|677.97|27
1656332450000|2022-06-27 12:20:50|686.23|678.43|685.67|677.87|686.24|678.44|685.59|677.79|26
1656332460000|2022-06-27 12:21:00|685.76|677.96|685.64|677.84|686.15|678.35|685.61|677.81|25
1656332470000|2022-06-27 12:21:10|685.65|677.85|685.88|678.08|686.05|678.25|685.55|677.75|26
1656332480000|2022-06-27 12:21:20|686.03|678.23|686.12|678.32|686.17|678.37|686.03|678.23|24
1656332490000|2022-06-27 12:21:30|686.04|678.24|686.32|678.52|686.32|678.52|685.99|678.19|18
1656332500000|2022-06-27 12:21:40|686.5|678.7|686.38|678.58|687.16|679.36|686.32|678.52|25
1656332510000|2022-06-27 12:21:50|686.36|678.56|686.4|678.6|686.4|678.6|686.36|678.56|12
1656332520000|2022-06-27 12:22:00|686.41|678.61|686.17|678.37|686.41|678.61|686.16|678.36|14
1656332530000|2022-06-27 12:22:10|686.18|678.38|686.11|678.31|686.18|678.38|686.04|678.24|15
1656332540000|2022-06-27 12:22:20|686.1|678.3|686.09|678.29|686.12|678.32|686.08|678.28|9
1656332550000|2022-06-27 12:22:30|686.1|678.3|685.98|678.18|686.1|678.3|685.98|678.18|6
1656332560000|2022-06-27 12:22:40|686.01|678.21|686.51|678.71|686.71|678.91|685.98|678.18|18
1656332570000|2022-06-27 12:22:50|686.53|678.73|686.64|678.84|687.02|679.22|686.28|678.48|20
1656332580000|2022-06-27 12:23:00|686.65|678.85|686.43|678.63|687.03|679.23|686.43|678.63|20
1656332590000|2022-06-27 12:23:10|686.42|678.62|685.36|677.56|686.42|678.62|685.36|677.56|28
1656332600000|2022-06-27 12:23:20|685.33|677.53|685.21|677.41|685.48|677.68|685.21|677.41|23
1656332610000|2022-06-27 12:23:30|685.24|677.44|685.31|677.51|685.46|677.66|685.17|677.37|22
1656332620000|2022-06-27 12:23:40|685.37|677.57|685.24|677.44|685.42|677.62|685.16|677.36|24
1656332630000|2022-06-27 12:23:50|685.28|677.48|685.23|677.43|685.41|677.61|685.1|677.3|22
1656332640000|2022-06-27 12:24:00|685.22|677.42|684.8|677|685.22|677.42|684.41|676.61|18
1656332650000|2022-06-27 12:24:10|684.79|676.99|684.54|676.74|684.8|677|684.42|676.62|16
1656332660000|2022-06-27 12:24:20|684.53|676.73|684.51|676.71|684.55|676.75|684.4|676.6|12
1656332670000|2022-06-27 12:24:30|684.48|676.68|684.8|677|684.92|677.12|684.45|676.65|15
1656332680000|2022-06-27 12:24:40|684.76|676.96|684.49|676.69|684.76|676.96|684.38|676.58|26
1656332690000|2022-06-27 12:24:50|684.48|676.68|684.52|676.72|684.52|676.72|684.4|676.6|23
1656332700000|2022-06-27 12:25:00|684.97|677.17|684.56|676.76|685.01|677.21|684.39|676.59|25
1656332710000|2022-06-27 12:25:10|684.55|676.75|684.53|676.73|684.58|676.78|684.41|676.61|22
1656332720000|2022-06-27 12:25:20|684.49|676.69|684.54|676.74|684.54|676.74|684.43|676.63|14
1656332730000|2022-06-27 12:25:30|684.52|676.72|684.43|676.63|684.54|676.74|684.04|676.24|27
1656332740000|2022-06-27 12:25:40|684.42|676.62|684.43|676.63|684.47|676.67|684.41|676.61|19
1656332750000|2022-06-27 12:25:50|684.45|676.65|684.45|676.65|684.76|676.96|684.4|676.6|22
1656332760000|2022-06-27 12:26:00|684.46|676.66|684.46|676.66|684.54|676.74|684.33|676.53|20
1656332770000|2022-06-27 12:26:10|684.48|676.68|684.46|676.66|684.52|676.72|684.36|676.56|17
1656332780000|2022-06-27 12:26:20|684.45|676.65|684.51|676.71|684.52|676.72|684.36|676.56|15
1656332790000|2022-06-27 12:26:30|684.5|676.7|684.42|676.62|684.5|676.7|684.35|676.55|13
1656332800000|2022-06-27 12:26:40|684.44|676.64|684.44|676.64|684.44|676.64|684.31|676.51|11
1656332810000|2022-06-27 12:26:50|684.43|676.63|684.39|676.59|684.43|676.63|684.33|676.53|18
1656332820000|2022-06-27 12:27:00|684.35|676.55|684.39|676.59|684.44|676.64|684.34|676.54|22
1656332830000|2022-06-27 12:27:10|684.42|676.62|684.38|676.58|684.44|676.64|684.22|676.42|21
1656332840000|2022-06-27 12:27:20|684.36|676.56|685.19|677.39|685.39|677.59|684.35|676.55|25
1656332850000|2022-06-27 12:27:30|685.05|677.25|685.26|677.46|685.44|677.64|685.05|677.25|26
1656332860000|2022-06-27 12:27:40|685.31|677.51|685.32|677.52|685.32|677.52|685.19|677.39|19
1656332870000|2022-06-27 12:27:50|685.31|677.51|685.5|677.7|685.5|677.7|685.14|677.34|16
1656332880000|2022-06-27 12:28:00|685.51|677.71|685.04|677.24|685.52|677.72|684.72|676.92|31
1656332890000|2022-06-27 12:28:10|685.05|677.25|684.98|677.18|685.13|677.33|684.94|677.14|22
1656332900000|2022-06-27 12:28:20|684.99|677.19|685.07|677.27|685.13|677.33|684.96|677.16|24
1656332910000|2022-06-27 12:28:30|685.03|677.23|684.5|676.7|685.03|677.23|684.38|676.58|25
1656332920000|2022-06-27 12:28:40|684.43|676.63|684.78|676.98|684.79|676.99|684.35|676.55|30
1656332930000|2022-06-27 12:28:50|684.82|677.02|684.59|676.79|684.92|677.12|684.53|676.73|26
1656332940000|2022-06-27 12:29:00|684.6|676.8|684.47|676.67|684.6|676.8|684.4|676.6|21
1656332950000|2022-06-27 12:29:10|684.48|676.68|684.44|676.64|685|677.2|684.43|676.63|27
1656332960000|2022-06-27 12:29:20|684.47|676.67|684.53|676.73|684.62|676.82|684.41|676.61|25
1656332970000|2022-06-27 12:29:30|684.48|676.68|684.44|676.64|684.55|676.75|684.42|676.62|23
1656332980000|2022-06-27 12:29:40|684.43|676.63|684.38|676.58|684.53|676.73|684.38|676.58|20
1656332990000|2022-06-27 12:29:50|684.35|676.55|684.4|676.6|684.46|676.66|684.28|676.48|21
1656333000000|2022-06-27 12:30:00|684.41|676.61|684.36|676.56|684.47|676.67|684.34|676.54|31
1656333010000|2022-06-27 12:30:10|684.47|676.67|684.39|676.59|684.48|676.68|684.22|676.42|28
1656333020000|2022-06-27 12:30:20|684.3|676.5|684.28|676.48|684.4|676.6|683.87|676.07|28
1656333030000|2022-06-27 12:30:30|684.36|676.56|683.52|675.72|684.36|676.56|683.52|675.72|23
1656333040000|2022-06-27 12:30:40|683.5|675.7|683.47|675.67|683.5|675.7|683.06|675.26|30
1656333050000|2022-06-27 12:30:50|683.48|675.68|683.45|675.65|683.6|675.8|683.44|675.64|22
1656333060000|2022-06-27 12:31:00|683.44|675.64|683.51|675.71|683.53|675.73|683.43|675.63|22
1656333070000|2022-06-27 12:31:10|683.5|675.7|683.46|675.66|683.5|675.7|683.34|675.54|22
1656333080000|2022-06-27 12:31:20|683.48|675.68|683.53|675.73|683.56|675.76|683.32|675.52|22
1656333090000|2022-06-27 12:31:30|683.54|675.74|683.88|676.08|684|676.2|683.47|675.67|21
1656333100000|2022-06-27 12:31:40|683.93|676.13|684.38|676.58|684.45|676.65|683.93|676.13|22
1656333110000|2022-06-27 12:31:50|684.41|676.61|685.03|677.23|685.04|677.24|684.27|676.47|28
1656333120000|2022-06-27 12:32:00|684.68|676.88|684.83|677.03|685.19|677.39|684.68|676.88|14
1656333130000|2022-06-27 12:32:10|684.88|677.08|684.61|676.81|684.89|677.09|684.48|676.68|17
1656333140000|2022-06-27 12:32:20|684.45|676.65|683.96|676.16|684.47|676.67|683.96|676.16|29
1656333150000|2022-06-27 12:32:30|683.97|676.17|684.18|676.38|684.33|676.53|683.91|676.11|18
1656333160000|2022-06-27 12:32:40|684.25|676.45|684.27|676.47|684.35|676.55|684.18|676.38|26
1656333170000|2022-06-27 12:32:50|684.25|676.45|684.3|676.5|684.35|676.55|684.15|676.35|26
1656333180000|2022-06-27 12:33:00|684.29|676.49|684.26|676.46|684.33|676.53|684.18|676.38|20
1656333190000|2022-06-27 12:33:10|684.25|676.45|684.39|676.59|684.39|676.59|684.19|676.39|21
1656333200000|2022-06-27 12:33:20|684.4|676.6|684.42|676.62|684.43|676.63|684.36|676.56|16
1656333210000|2022-06-27 12:33:30|684.4|676.6|684.35|676.55|684.42|676.62|684.35|676.55|8
1656333220000|2022-06-27 12:33:40|684.33|676.53|684.75|676.95|685.11|677.31|684.33|676.53|21
1656333230000|2022-06-27 12:33:50|684.79|676.99|685.15|677.35|685.17|677.37|684.74|676.94|16
1656333240000|2022-06-27 12:34:00|685.17|677.37|684.65|676.85|685.19|677.39|684.65|676.85|13
1656333250000|2022-06-27 12:34:10|684.66|676.86|684.49|676.69|684.79|676.99|684.49|676.69|13
1656333260000|2022-06-27 12:34:20|684.48|676.68|684.53|676.73|684.6|676.8|684.41|676.61|17
1656333270000|2022-06-27 12:34:30|684.55|676.75|684.48|676.68|684.59|676.79|684.41|676.61|19
1656333280000|2022-06-27 12:34:40|684.58|676.78|684.51|676.71|684.58|676.78|684.4|676.6|20
1656333290000|2022-06-27 12:34:50|684.49|676.69|684.43|676.63|684.52|676.72|684.43|676.63|9
1656333300000|2022-06-27 12:35:00|684.48|676.68|684.5|676.7|684.5|676.7|684.43|676.63|16
1656333310000|2022-06-27 12:35:10|684.53|676.73|684.5|676.7|684.56|676.76|684.17|676.37|19
1656333320000|2022-06-27 12:35:20|684.52|676.72|685.13|677.33|685.13|677.33|684.52|676.72|15
1656333330000|2022-06-27 12:35:30|685.1|677.3|685.27|677.47|685.29|677.49|685.07|677.27|9
1656333340000|2022-06-27 12:35:40|685.25|677.45|685.18|677.38|685.31|677.51|684.72|676.92|30
1656333350000|2022-06-27 12:35:50|685.16|677.36|684.53|676.73|685.26|677.46|684.45|676.65|31
1656333360000|2022-06-27 12:36:00|684.55|676.75|684.08|676.28|684.55|676.75|683.82|676.02|29
1656333370000|2022-06-27 12:36:10|684|676.2|684.17|676.37|684.2|676.4|684|676.2|22
1656333380000|2022-06-27 12:36:20|684.16|676.36|684.25|676.45|684.34|676.54|684.15|676.35|14
1656333390000|2022-06-27 12:36:30|684.27|676.47|684.41|676.61|684.42|676.62|684.27|676.47|21
1656333400000|2022-06-27 12:36:40|684.4|676.6|684.36|676.56|684.4|676.6|684.3|676.5|12
1656333410000|2022-06-27 12:36:50|684.33|676.53|684.34|676.54|684.36|676.56|684.32|676.52|6
1656333420000|2022-06-27 12:37:00|684.32|676.52|684.27|676.47|684.43|676.63|684.27|676.47|18
1656333430000|2022-06-27 12:37:10|684.38|676.58|684.39|676.59|684.42|676.62|684.28|676.48|20
1656333440000|2022-06-27 12:37:20|684.42|676.62|684.67|676.87|684.67|676.87|684.31|676.51|20
1656333450000|2022-06-27 12:37:30|684.89|677.09|685.14|677.34|685.16|677.36|684.89|677.09|25
1656333460000|2022-06-27 12:37:40|685.15|677.35|685.01|677.21|685.23|677.43|685.01|677.21|22
1656333470000|2022-06-27 12:37:50|685.04|677.24|685.1|677.3|685.26|677.46|684.99|677.19|20
1656333480000|2022-06-27 12:38:00|685.08|677.28|685.23|677.43|685.23|677.43|685.04|677.24|25
1656333490000|2022-06-27 12:38:10|685.18|677.38|685.15|677.35|685.26|677.46|685.15|677.35|18
1656333500000|2022-06-27 12:38:20|685.23|677.43|685.23|677.43|685.23|677.43|685.13|677.33|19
1656333510000|2022-06-27 12:38:30|685.22|677.42|685.35|677.55|685.36|677.56|685.19|677.39|25
1656333520000|2022-06-27 12:38:40|685.36|677.56|685.24|677.44|685.36|677.56|685.14|677.34|26
1656333530000|2022-06-27 12:38:50|685.23|677.43|685.2|677.4|685.24|677.44|685.17|677.37|18
1656333540000|2022-06-27 12:39:00|685.21|677.41|685.24|677.44|685.29|677.49|685.19|677.39|23
1656333550000|2022-06-27 12:39:10|685.25|677.45|685.21|677.41|685.31|677.51|685.16|677.36|21
1656333560000|2022-06-27 12:39:20|685.19|677.39|685.19|677.39|685.23|677.43|685.14|677.34|17
1656333570000|2022-06-27 12:39:30|685.17|677.37|685.18|677.38|685.26|677.46|685.13|677.33|19
1656333580000|2022-06-27 12:39:40|685.16|677.36|685.26|677.46|685.28|677.48|685.13|677.33|23
1656333590000|2022-06-27 12:39:50|685.24|677.44|685.19|677.39|685.28|677.48|685.19|677.39|20
1656333600000|2022-06-27 12:40:00|685.2|677.4|685.21|677.41|685.21|677.41|685.19|677.39|4
1656333610000|2022-06-27 12:40:10|685.23|677.43|685.93|678.13|685.94|678.14|685.23|677.43|27
1656333620000|2022-06-27 12:40:20|685.84|678.04|685.47|677.67|686.01|678.21|685.46|677.66|24
1656333630000|2022-06-27 12:40:30|685.48|677.68|685.26|677.46|685.48|677.68|685.2|677.4|23
1656333640000|2022-06-27 12:40:40|685.22|677.42|684.71|676.91|685.34|677.54|684.71|676.91|18
1656333650000|2022-06-27 12:40:50|684.62|676.82|683.82|676.02|684.71|676.91|683.79|675.99|27
1656333660000|2022-06-27 12:41:00|683.83|676.03|683.5|675.7|683.83|676.03|683.36|675.56|17
1656333670000|2022-06-27 12:41:10|683.49|675.69|683.56|675.76|683.56|675.76|683.27|675.47|17
1656333680000|2022-06-27 12:41:20|683.46|675.66|683.58|675.78|684.14|676.34|683.46|675.66|29
1656333690000|2022-06-27 12:41:30|683.55|675.75|683.5|675.7|683.59|675.79|683.23|675.43|16
1656333700000|2022-06-27 12:41:40|683.48|675.68|683.49|675.69|683.56|675.76|683.28|675.48|24
1656333710000|2022-06-27 12:41:50|683.5|675.7|683.63|675.83|683.63|675.83|683.49|675.69|16
1656333720000|2022-06-27 12:42:00|683.64|675.84|683.73|675.93|683.73|675.93|683.57|675.77|22
1656333730000|2022-06-27 12:42:10|683.66|675.86|684.55|676.75|684.55|676.75|683.65|675.85|28
1656333740000|2022-06-27 12:42:20|684.6|676.8|684.62|676.82|685.07|677.27|684.51|676.71|30
1656333750000|2022-06-27 12:42:30|684.61|676.81|684.61|676.81|684.77|676.97|684.5|676.7|23
1656333760000|2022-06-27 12:42:40|684.63|676.83|684.58|676.78|684.71|676.91|684.34|676.54|26
1656333770000|2022-06-27 12:42:50|684.56|676.76|684.55|676.75|684.58|676.78|684.43|676.63|17
1656333780000|2022-06-27 12:43:00|684.59|676.79|684.56|676.76|685.1|677.3|684.41|676.61|23
1656333790000|2022-06-27 12:43:10|684.54|676.74|684.51|676.71|684.54|676.74|684.22|676.42|19
1656333800000|2022-06-27 12:43:20|684.39|676.59|684.36|676.56|684.51|676.71|684.21|676.41|21
1656333810000|2022-06-27 12:43:30|684.37|676.57|684.51|676.71|684.51|676.71|684.2|676.4|20
1656333820000|2022-06-27 12:43:40|684.5|676.7|684.48|676.68|684.57|676.77|684.4|676.6|28
1656333830000|2022-06-27 12:43:50|684.33|676.53|684.29|676.49|684.55|676.75|684.29|676.49|20
1656333840000|2022-06-27 12:44:00|684.25|676.45|684.26|676.46|684.28|676.48|684.13|676.33|29
1656333850000|2022-06-27 12:44:10|684.27|676.47|683.96|676.16|684.27|676.47|683.95|676.15|23
1656333860000|2022-06-27 12:44:20|683.97|676.17|683.72|675.92|684.29|676.49|683.63|675.83|30
1656333870000|2022-06-27 12:44:30|683.71|675.91|683.62|675.82|684.02|676.22|683.62|675.82|24
1656333880000|2022-06-27 12:44:40|683.61|675.81|683.69|675.89|683.69|675.89|683.6|675.8|19
1656333890000|2022-06-27 12:44:50|683.68|675.88|683.61|675.81|683.71|675.91|683.3|675.5|24
1656333900000|2022-06-27 12:45:00|683.62|675.82|683.61|675.81|683.71|675.91|683.48|675.68|28
1656333910000|2022-06-27 12:45:10|683.64|675.84|683.89|676.09|684.19|676.39|683.64|675.84|30
1656333920000|2022-06-27 12:45:20|683.94|676.14|683.7|675.9|683.96|676.16|683.47|675.67|26
1656333930000|2022-06-27 12:45:30|683.55|675.75|683.44|675.64|683.62|675.82|683.35|675.55|24
1656333940000|2022-06-27 12:45:40|683.43|675.63|682.73|674.93|683.43|675.63|682.52|674.72|30
1656333950000|2022-06-27 12:45:50|683.03|675.23|683.16|675.36|683.21|675.41|682.96|675.16|30
1656333960000|2022-06-27 12:46:00|683.12|675.32|683.12|675.32|683.14|675.34|682.99|675.19|24
1656333970000|2022-06-27 12:46:10|683.11|675.31|683.06|675.26|683.14|675.34|682.96|675.16|24
1656333980000|2022-06-27 12:46:20|683.11|675.31|683.19|675.39|683.19|675.39|682.99|675.19|24
1656333990000|2022-06-27 12:46:30|683.17|675.37|683.12|675.32|683.2|675.4|683|675.2|22
1656334000000|2022-06-27 12:46:40|683|675.2|682.92|675.12|683.13|675.33|682.49|674.69|30
1656334010000|2022-06-27 12:46:50|683.05|675.25|683.2|675.4|683.21|675.41|682.93|675.13|26
1656334020000|2022-06-27 12:47:00|683.19|675.39|683.09|675.29|683.21|675.41|683.09|675.29|22
1656334030000|2022-06-27 12:47:10|683.13|675.33|683.03|675.23|683.13|675.33|683|675.2|23
1656334040000|2022-06-27 12:47:20|683.04|675.24|683.09|675.29|683.23|675.43|682.99|675.19|28
1656334050000|2022-06-27 12:47:30|683.1|675.3|683.14|675.34|683.24|675.44|683.01|675.21|30
1656334060000|2022-06-27 12:47:40|683.15|675.35|683.23|675.43|683.31|675.51|683.15|675.35|21
1656334070000|2022-06-27 12:47:50|683.16|675.36|683.16|675.36|683.28|675.48|683.05|675.25|29
1656334080000|2022-06-27 12:48:00|683.13|675.33|683.1|675.3|683.25|675.45|683.05|675.25|21
1656334090000|2022-06-27 12:48:10|683.11|675.31|682.99|675.19|683.17|675.37|682.7|674.9|27
1656334100000|2022-06-27 12:48:20|682.49|674.69|682.46|674.66|682.49|674.69|682.31|674.51|18
1656334110000|2022-06-27 12:48:30|682.44|674.64|682.43|674.63|682.44|674.64|682.05|674.25|14
1656334120000|2022-06-27 12:48:40|682.42|674.62|682.4|674.6|682.44|674.64|682.19|674.39|25
1656334130000|2022-06-27 12:48:50|682.43|674.63|682.41|674.61|682.44|674.64|682.35|674.55|15
1656334140000|2022-06-27 12:49:00|682.42|674.62|682.51|674.71|682.51|674.71|682.25|674.45|22
1656334150000|2022-06-27 12:49:10|682.52|674.72|682.85|675.05|682.85|675.05|682.52|674.72|20
1656334160000|2022-06-27 12:49:20|682.84|675.04|682.36|674.56|682.84|675.04|682.28|674.48|20
1656334170000|2022-06-27 12:49:30|682.33|674.53|682.09|674.29|682.36|674.56|682.01|674.21|22
1656334180000|2022-06-27 12:49:40|682.08|674.28|682.33|674.53|682.37|674.57|682.04|674.24|21
1656334190000|2022-06-27 12:49:50|682.32|674.52|682.39|674.59|682.45|674.65|682.14|674.34|24
1656334200000|2022-06-27 12:50:00|682.36|674.56|682.45|674.65|682.45|674.65|682.19|674.39|17
1656334210000|2022-06-27 12:50:10|682.4|674.6|682.21|674.41|682.46|674.66|682.21|674.41|17
1656334220000|2022-06-27 12:50:20|682.22|674.42|682.44|674.64|682.44|674.64|682.19|674.39|12
1656334230000|2022-06-27 12:50:30|682.37|674.57|682.14|674.34|682.44|674.64|682.14|674.34|19
1656334240000|2022-06-27 12:50:40|682.15|674.35|682.31|674.51|682.42|674.62|682.12|674.32|14
1656334250000|2022-06-27 12:50:50|682.29|674.49|682.4|674.6|682.41|674.61|682.15|674.35|13
1656334260000|2022-06-27 12:51:00|682.39|674.59|682.31|674.51|682.4|674.6|682.17|674.37|12
1656334270000|2022-06-27 12:51:10|682.29|674.49|682.24|674.44|682.31|674.51|681.93|674.13|21
1656334280000|2022-06-27 12:51:20|682.21|674.41|682.29|674.49|682.32|674.52|682.01|674.21|18
1656334290000|2022-06-27 12:51:30|682.26|674.46|681.59|673.79|682.26|674.46|681.59|673.79|14
1656334300000|2022-06-27 12:51:40|681.58|673.78|681.79|673.99|681.81|674.01|681.42|673.62|26
1656334310000|2022-06-27 12:51:50|681.73|673.93|681.39|673.59|681.73|673.93|681.39|673.59|19
1656334320000|2022-06-27 12:52:00|681.37|673.57|681.47|673.67|681.56|673.76|681.24|673.44|13
1656334330000|2022-06-27 12:52:10|681.45|673.65|681.2|673.4|681.45|673.65|681.09|673.29|21
1656334340000|2022-06-27 12:52:20|681.36|673.56|681.35|673.55|681.36|673.56|681.18|673.38|15
1656334350000|2022-06-27 12:52:30|681.31|673.51|681.65|673.85|681.65|673.85|681.13|673.33|22
1656334360000|2022-06-27 12:52:40|682.03|674.23|681.92|674.12|682.03|674.23|681.45|673.65|17
1656334370000|2022-06-27 12:52:50|681.9|674.1|681.42|673.62|681.91|674.11|681.39|673.59|20
1656334380000|2022-06-27 12:53:00|681.5|673.7|681.5|673.7|681.53|673.73|681.18|673.38|18
1656334390000|2022-06-27 12:53:10|681.48|673.68|681.47|673.67|681.55|673.75|681.19|673.39|23
1656334400000|2022-06-27 12:53:20|681.45|673.65|681.36|673.56|681.48|673.68|681.13|673.33|17
1656334410000|2022-06-27 12:53:30|681.47|673.67|681.5|673.7|681.5|673.7|681.15|673.35|17
1656334420000|2022-06-27 12:53:40|681.45|673.65|681.41|673.61|681.5|673.7|681|673.2|17
1656334430000|2022-06-27 12:53:50|681.5|673.7|681.36|673.56|681.5|673.7|681.23|673.43|14
1656334440000|2022-06-27 12:54:00|681.35|673.55|681.14|673.34|681.35|673.55|680.96|673.16|12
1656334450000|2022-06-27 12:54:10|681.16|673.36|681.38|673.58|681.38|673.58|681.04|673.24|16
1656334460000|2022-06-27 12:54:20|681.33|673.53|681.23|673.43|681.4|673.6|681.23|673.43|7
1656334470000|2022-06-27 12:54:30|681.21|673.41|681.24|673.44|681.45|673.65|681.14|673.34|14
1656334480000|2022-06-27 12:54:40|681.4|673.6|681.1|673.3|681.4|673.6|681.02|673.22|24
1656334490000|2022-06-27 12:54:50|681.09|673.29|681|673.2|681.12|673.32|680.93|673.13|27
1656334500000|2022-06-27 12:55:00|680.96|673.16|681.06|673.26|681.12|673.32|680.96|673.16|23
1656334510000|2022-06-27 12:55:10|681.05|673.25|681.12|673.32|681.17|673.37|680.99|673.19|23
1656334520000|2022-06-27 12:55:20|681.09|673.29|680.71|672.91|681.37|673.57|680.69|672.89|23
1656334530000|2022-06-27 12:55:30|680.8|673|680.69|672.89|680.86|673.06|680.69|672.89|18
1656334540000|2022-06-27 12:55:40|680.81|673.01|680.72|672.92|680.88|673.08|680.68|672.88|16
1656334550000|2022-06-27 12:55:50|680.71|672.91|680.73|672.93|680.77|672.97|680.67|672.87|21
1656334560000|2022-06-27 12:56:00|680.7|672.9|680.71|672.91|680.77|672.97|680.64|672.84|20
1656334570000|2022-06-27 12:56:10|680.7|672.9|680.68|672.88|680.73|672.93|680.67|672.87|12
1656334580000|2022-06-27 12:56:20|680.75|672.95|680.6|672.8|680.75|672.95|680.57|672.77|15
1656334590000|2022-06-27 12:56:30|680.58|672.78|680.44|672.64|680.7|672.9|680.35|672.55|21
1656334600000|2022-06-27 12:56:40|680.47|672.67|680.52|672.72|680.53|672.73|680.44|672.64|8
1656334610000|2022-06-27 12:56:50|680.5|672.7|680.52|672.72|680.54|672.74|680.5|672.7|6
1656334620000|2022-06-27 12:57:00|680.54|672.74|680.57|672.77|680.59|672.79|680.52|672.72|9
1656334630000|2022-06-27 12:57:10|680.5|672.7|680.91|673.11|680.95|673.15|680.5|672.7|19
1656334640000|2022-06-27 12:57:20|680.96|673.16|681.5|673.7|681.68|673.88|680.89|673.09|20
1656334650000|2022-06-27 12:57:30|681.45|673.65|681.55|673.75|681.65|673.85|681.4|673.6|18
1656334660000|2022-06-27 12:57:40|681.5|673.7|681.64|673.84|681.8|674|681.5|673.7|14
1656334670000|2022-06-27 12:57:50|681.63|673.83|681.15|673.35|681.63|673.83|681.15|673.35|18
1656334680000|2022-06-27 12:58:00|681.14|673.34|681.22|673.42|681.22|673.42|680.92|673.12|8
1656334690000|2022-06-27 12:58:10|680.92|673.12|681.23|673.43|681.27|673.47|680.89|673.09|14
1656334700000|2022-06-27 12:58:20|681.24|673.44|681.14|673.34|681.24|673.44|681.09|673.29|13
1656334710000|2022-06-27 12:58:30|681.15|673.35|681.25|673.45|681.27|673.47|681.14|673.34|14
1656334720000|2022-06-27 12:58:40|681.18|673.38|681.15|673.35|681.2|673.4|681.14|673.34|4
1656334730000|2022-06-27 12:58:50|681.21|673.41|681.15|673.35|681.4|673.6|680.85|673.05|14
1656334740000|2022-06-27 12:59:00|681.11|673.31|681.69|673.89|681.74|673.94|680.97|673.17|18
1656334750000|2022-06-27 12:59:10|681.79|673.99|683.2|675.4|683.2|675.4|681.78|673.98|21
1656334760000|2022-06-27 12:59:20|683.18|675.38|683.09|675.29|683.3|675.5|683.05|675.25|25
1656334770000|2022-06-27 12:59:30|683.11|675.31|683.3|675.5|683.43|675.63|683.08|675.28|16
1656334780000|2022-06-27 12:59:40|683.27|675.47|683.45|675.65|683.47|675.67|683.25|675.45|14
1656334790000|2022-06-27 12:59:50|683.43|675.63|683.19|675.39|683.43|675.63|683.11|675.31|5
1656334800000|2022-06-27 13:00:00|683.18|675.38|683.07|675.27|683.2|675.4|683.04|675.24|19
1656334810000|2022-06-27 13:00:10|683.08|675.28|683.06|675.26|683.17|675.37|683.04|675.24|13
1656334820000|2022-06-27 13:00:20|683.17|675.37|683.08|675.28|683.17|675.37|683.05|675.25|12
1656334830000|2022-06-27 13:00:30|683.09|675.29|683.09|675.29|683.15|675.35|683.08|675.28|12
1656334840000|2022-06-27 13:00:40|683.07|675.27|683.07|675.27|683.13|675.33|682.97|675.17|20
1656334850000|2022-06-27 13:00:50|683.08|675.28|683.05|675.25|683.12|675.32|683.04|675.24|10
1656334860000|2022-06-27 13:01:00|683|675.2|683|675.2|683|675.2|682.99|675.19|3
1656334870000|2022-06-27 13:01:10|683.01|675.21|683.01|675.21|683.03|675.23|683|675.2|6
1656334880000|2022-06-27 13:01:20|683|675.2|683|675.2|683.02|675.22|683|675.2|5
1656334890000|2022-06-27 13:01:30|682.99|675.19|683.08|675.28|683.08|675.28|682.99|675.19|3
1656334900000|2022-06-27 13:01:40|683.07|675.27|683.05|675.25|683.14|675.34|682.98|675.18|12
1656334910000|2022-06-27 13:01:50|683.04|675.24|683.07|675.27|683.1|675.3|682.99|675.19|11
1656334920000|2022-06-27 13:02:00|683.06|675.26|683.14|675.34|683.16|675.36|683.06|675.26|12
1656334930000|2022-06-27 13:02:10|683.08|675.28|683.14|675.34|683.16|675.36|683.08|675.28|11
1656334940000|2022-06-27 13:02:20|683.16|675.36|682.95|675.15|683.17|675.37|682.95|675.15|14
1656334950000|2022-06-27 13:02:30|683.19|675.39|682.99|675.19|683.2|675.4|682.88|675.08|24
1656334960000|2022-06-27 13:02:40|683.08|675.28|683.13|675.33|683.13|675.33|682.96|675.16|25
1656334970000|2022-06-27 13:02:50|683.12|675.32|683.08|675.28|683.18|675.38|683.07|675.27|18
1656334980000|2022-06-27 13:03:00|683.04|675.24|683.15|675.35|683.29|675.49|682.87|675.07|11
1656334990000|2022-06-27 13:03:10|683.01|675.21|683.21|675.41|683.23|675.43|682.87|675.07|13
1656335000000|2022-06-27 13:03:20|682.97|675.17|683.19|675.39|683.19|675.39|682.97|675.17|17
1656335010000|2022-06-27 13:03:30|683.18|675.38|683.16|675.36|683.19|675.39|683.05|675.25|22
1656335020000|2022-06-27 13:03:40|683.15|675.35|683|675.2|683.31|675.51|683|675.2|14
1656335030000|2022-06-27 13:03:50|683.02|675.22|683.02|675.22|683.02|675.22|683|675.2|7
1656335040000|2022-06-27 13:04:00|683|675.2|683.21|675.41|683.23|675.43|682.92|675.12|19
1656335050000|2022-06-27 13:04:10|683.22|675.42|683.26|675.46|683.27|675.47|683.03|675.23|14
1656335070000|2022-06-27 13:04:30|683.2|675.4|683.03|675.23|683.28|675.48|683.03|675.23|13
1656335080000|2022-06-27 13:04:40|683.01|675.21|683.16|675.36|683.25|675.45|682.83|675.03|19
1656335090000|2022-06-27 13:04:50|683.15|675.35|682.86|675.06|683.28|675.48|682.86|675.06|19
1656335100000|2022-06-27 13:05:00|683.17|675.37|683.13|675.33|683.17|675.37|683.11|675.31|11
1656335110000|2022-06-27 13:05:10|683.2|675.4|683.17|675.37|683.2|675.4|683.1|675.3|7
1656335120000|2022-06-27 13:05:20|683.15|675.35|683.08|675.28|683.17|675.37|683.03|675.23|32
1656335130000|2022-06-27 13:05:30|683.13|675.33|683.21|675.41|683.27|675.47|683.1|675.3|20
1656335140000|2022-06-27 13:05:40|683.25|675.45|683.13|675.33|683.36|675.56|683.13|675.33|23
1656335150000|2022-06-27 13:05:50|683.25|675.45|683.24|675.44|683.29|675.49|683.22|675.42|10
1656335160000|2022-06-27 13:06:00|683.22|675.42|683.26|675.46|683.36|675.56|683.15|675.35|15
1656335170000|2022-06-27 13:06:10|683.25|675.45|683.3|675.5|683.36|675.56|683.23|675.43|17
1656335180000|2022-06-27 13:06:20|683.34|675.54|683.41|675.61|683.48|675.68|683.23|675.43|24
1656335190000|2022-06-27 13:06:30|683.42|675.62|683.2|675.4|683.48|675.68|683.16|675.36|19
1656335200000|2022-06-27 13:06:40|683.25|675.45|683.96|676.16|683.96|676.16|683.2|675.4|26
1656335210000|2022-06-27 13:06:50|684.14|676.34|684.13|676.33|684.16|676.36|684.11|676.31|19
1656335220000|2022-06-27 13:07:00|684.15|676.35|684.16|676.36|684.19|676.39|684.08|676.28|19
1656335230000|2022-06-27 13:07:10|684.14|676.34|684.15|676.35|684.16|676.36|684.11|676.31|15
1656335240000|2022-06-27 13:07:20|684.16|676.36|684.3|676.5|684.3|676.5|684.1|676.3|14
1656335250000|2022-06-27 13:07:30|684.26|676.46|685.13|677.33|685.15|677.35|684.26|676.46|15
1656335260000|2022-06-27 13:07:40|685.15|677.35|685.15|677.35|685.24|677.44|684.97|677.17|21
1656335270000|2022-06-27 13:07:50|685.14|677.34|685.33|677.53|685.41|677.61|684.99|677.19|22
1656335280000|2022-06-27 13:08:00|685.28|677.48|685.37|677.57|685.42|677.62|685.01|677.21|17
1656335290000|2022-06-27 13:08:10|685.36|677.56|685.14|677.34|685.36|677.56|685|677.2|15
1656335300000|2022-06-27 13:08:20|685.09|677.29|685.25|677.45|685.25|677.45|685.09|677.29|6
1656335310000|2022-06-27 13:08:30|685.26|677.46|686.69|678.89|686.69|678.89|685.26|677.46|31
1656335320000|2022-06-27 13:08:40|686.86|679.06|686.39|678.59|686.89|679.09|686.27|678.47|27
1656335330000|2022-06-27 13:08:50|686.33|678.53|686.51|678.71|686.98|679.18|686.33|678.53|23
1656335340000|2022-06-27 13:09:00|686.5|678.7|685.76|677.96|686.55|678.75|685.76|677.96|17
1656335350000|2022-06-27 13:09:10|685.74|677.94|686.16|678.36|686.16|678.36|685.7|677.9|22
1656335360000|2022-06-27 13:09:20|685.95|678.15|686.25|678.45|686.28|678.48|685.95|678.15|18
1656335370000|2022-06-27 13:09:30|686.28|678.48|686.56|678.76|686.66|678.86|686.28|678.48|25
1656335380000|2022-06-27 13:09:40|686.52|678.72|686.45|678.65|686.71|678.91|686.43|678.63|15
1656335390000|2022-06-27 13:09:50|686.47|678.67|686.99|679.19|686.99|679.19|686.47|678.67|18
1656335400000|2022-06-27 13:10:00|686.97|679.17|686.87|679.07|686.99|679.19|686.87|679.07|17
1656335410000|2022-06-27 13:10:10|686.89|679.09|686.88|679.08|686.93|679.13|686.86|679.06|18
1656335420000|2022-06-27 13:10:20|686.9|679.1|686.92|679.12|686.96|679.16|686.9|679.1|5
1656335430000|2022-06-27 13:10:30|686.94|679.14|687.03|679.23|687.03|679.23|686.93|679.13|5
1656335440000|2022-06-27 13:10:40|687.02|679.22|687.03|679.23|687.1|679.3|686.94|679.14|17
1656335450000|2022-06-27 13:10:50|687.05|679.25|687.07|679.27|687.17|679.37|686.93|679.13|13
1656335460000|2022-06-27 13:11:00|687.02|679.22|686.95|679.15|687.13|679.33|686.95|679.15|17
1656335470000|2022-06-27 13:11:10|687|679.2|687.07|679.27|687.14|679.34|686.95|679.15|18
1656335480000|2022-06-27 13:11:20|687.02|679.22|686.99|679.19|687.16|679.36|686.84|679.04|19
1656335490000|2022-06-27 13:11:30|686.9|679.1|687.17|679.37|687.22|679.42|686.89|679.09|26
1656335500000|2022-06-27 13:11:40|687.11|679.31|686.93|679.13|687.13|679.33|686.48|678.68|26
1656335510000|2022-06-27 13:11:50|686.96|679.16|686.61|678.81|686.97|679.17|686.58|678.78|17
1656335520000|2022-06-27 13:12:00|686.65|678.85|686.17|678.37|686.65|678.85|686.17|678.37|21
1656335530000|2022-06-27 13:12:10|686.43|678.63|686.42|678.62|686.68|678.88|686.39|678.59|20
1656335540000|2022-06-27 13:12:20|686.34|678.54|686.07|678.27|686.34|678.54|686.07|678.27|6
1656335550000|2022-06-27 13:12:30|686.12|678.32|686.05|678.25|686.41|678.61|686|678.2|18
1656335560000|2022-06-27 13:12:40|686.17|678.37|686.13|678.33|686.3|678.5|686|678.2|28
1656335570000|2022-06-27 13:12:50|686.08|678.28|685.87|678.07|686.15|678.35|685.5|677.7|31
1656335580000|2022-06-27 13:13:00|685.86|678.06|685.73|677.93|685.89|678.09|685.7|677.9|16
1656335590000|2022-06-27 13:13:10|685.7|677.9|686.01|678.21|686.1|678.3|685.67|677.87|30
1656335600000|2022-06-27 13:13:20|685.75|677.95|686.05|678.25|686.17|678.37|685.69|677.89|27
1656335610000|2022-06-27 13:13:30|686.09|678.29|686.06|678.26|686.18|678.38|686.05|678.25|21
1656335620000|2022-06-27 13:13:40|686.07|678.27|686|678.2|686.14|678.34|686|678.2|18
1656335630000|2022-06-27 13:13:50|686.01|678.21|686.07|678.27|686.15|678.35|686.01|678.21|11
1656335640000|2022-06-27 13:14:00|686.08|678.28|687.03|679.23|687.1|679.3|686.07|678.27|25
1656335650000|2022-06-27 13:14:10|687.02|679.22|687.01|679.21|687.14|679.34|686.97|679.17|23
1656335660000|2022-06-27 13:14:20|687|679.2|686.48|678.68|687.01|679.21|686.44|678.64|12
1656335670000|2022-06-27 13:14:30|686.49|678.69|686.48|678.68|686.65|678.85|686.39|678.59|15
1656335680000|2022-06-27 13:14:40|686.49|678.69|686.56|678.76|686.57|678.77|686.47|678.67|11
1656335700000|2022-06-27 13:15:00|686.57|678.77|687.03|679.23|687.03|679.23|686.51|678.71|16
1656335710000|2022-06-27 13:15:10|687|679.2|686.93|679.13|687.22|679.42|686.78|678.98|31
1656335720000|2022-06-27 13:15:20|687.09|679.29|687.14|679.34|687.21|679.41|687.06|679.26|24
1656335730000|2022-06-27 13:15:30|687.15|679.35|687.04|679.24|687.24|679.44|687.04|679.24|19
1656335740000|2022-06-27 13:15:40|687.05|679.25|686.59|678.79|687.12|679.32|686.58|678.78|21
1656335750000|2022-06-27 13:15:50|686.62|678.82|686.93|679.13|687.11|679.31|686.62|678.82|28
1656335760000|2022-06-27 13:16:00|686.95|679.15|687.04|679.24|687.1|679.3|686.95|679.15|23
1656335770000|2022-06-27 13:16:10|687.02|679.22|686.61|678.81|687.06|679.26|686.44|678.64|19
1656335780000|2022-06-27 13:16:20|686.6|678.8|686.47|678.67|686.62|678.82|686.46|678.66|18
1656335790000|2022-06-27 13:16:30|686.49|678.69|686.59|678.79|686.6|678.8|686.49|678.69|15
1656335800000|2022-06-27 13:16:40|686.61|678.81|686.97|679.17|687.07|679.27|686.59|678.79|25
1656335810000|2022-06-27 13:16:50|687.03|679.23|687.11|679.31|687.14|679.34|686.79|678.99|25
1656335820000|2022-06-27 13:17:00|687.06|679.26|687.05|679.25|687.16|679.36|687.04|679.24|23
1656335830000|2022-06-27 13:17:10|687.06|679.26|687.08|679.28|687.2|679.4|687.02|679.22|20
1656335840000|2022-06-27 13:17:20|687.09|679.29|686.65|678.85|687.18|679.38|686.63|678.83|23
1656335850000|2022-06-27 13:17:30|686.62|678.82|686.61|678.81|686.69|678.89|686.57|678.77|20
1656335860000|2022-06-27 13:17:40|686.62|678.82|687.05|679.25|687.1|679.3|686.59|678.79|27
1656335870000|2022-06-27 13:17:50|687.03|679.23|687.08|679.28|687.12|679.32|686.79|678.99|28
1656335880000|2022-06-27 13:18:00|686.97|679.17|686.53|678.73|687.16|679.36|686.53|678.73|20
1656335890000|2022-06-27 13:18:10|686.52|678.72|686.51|678.71|686.52|678.72|686.37|678.57|13
1656335900000|2022-06-27 13:18:20|686.48|678.68|686.56|678.76|686.57|678.77|686.48|678.68|3
1656335910000|2022-06-27 13:18:30|686.55|678.75|686.96|679.16|686.96|679.16|686.45|678.65|17
1656335920000|2022-06-27 13:18:40|686.98|679.18|687.13|679.33|687.17|679.37|686.86|679.06|24
1656335930000|2022-06-27 13:18:50|687.07|679.27|687.08|679.28|687.13|679.33|687|679.2|22
1656335940000|2022-06-27 13:19:00|687.07|679.27|687.04|679.24|687.1|679.3|686.99|679.19|23
1656335950000|2022-06-27 13:19:10|687.06|679.26|687.06|679.26|687.08|679.28|686.98|679.18|23
1656335960000|2022-06-27 13:19:20|687.05|679.25|687.06|679.26|687.16|679.36|687.04|679.24|20
1656335970000|2022-06-27 13:19:30|687.07|679.27|687.09|679.29|687.12|679.32|687.02|679.22|16
1656335980000|2022-06-27 13:19:40|687.08|679.28|687.11|679.31|687.15|679.35|687.03|679.23|16
1656335990000|2022-06-27 13:19:50|687.09|679.29|687.02|679.22|687.12|679.32|687.01|679.21|22
1656336000000|2022-06-27 13:20:00|687.04|679.24|687.11|679.31|687.15|679.35|687.01|679.21|26
1656336010000|2022-06-27 13:20:10|687.09|679.29|687.09|679.29|687.12|679.32|687.02|679.22|21
1656336020000|2022-06-27 13:20:20|687.08|679.28|687.08|679.28|687.14|679.34|687.03|679.23|24
1656336030000|2022-06-27 13:20:30|687.03|679.23|687.08|679.28|687.15|679.35|687.03|679.23|28
1656336040000|2022-06-27 13:20:40|687.07|679.27|686.39|678.59|687.12|679.32|686.39|678.59|15
1656336050000|2022-06-27 13:20:50|686.44|678.64|686.4|678.6|686.57|678.77|686.34|678.54|11
1656336060000|2022-06-27 13:21:00|686.44|678.64|686.12|678.32|686.49|678.69|686.04|678.24|26
1656336070000|2022-06-27 13:21:10|686.07|678.27|686.4|678.6|686.52|678.72|686.07|678.27|17
1656336080000|2022-06-27 13:21:20|686.39|678.59|686.37|678.57|686.53|678.73|686.34|678.54|19
1656336090000|2022-06-27 13:21:30|686.4|678.6|686.46|678.66|686.5|678.7|686.32|678.52|19
1656336100000|2022-06-27 13:21:40|686.42|678.62|686.74|678.94|686.93|679.13|686.3|678.5|24
1656336110000|2022-06-27 13:21:50|686.81|679.01|687.09|679.29|687.09|679.29|686.18|678.38|28
1656336120000|2022-06-27 13:22:00|687.1|679.3|687.05|679.25|687.17|679.37|686.9|679.1|22
1656336130000|2022-06-27 13:22:10|687.06|679.26|686.65|678.85|687.19|679.39|686.65|678.85|21
1656336140000|2022-06-27 13:22:20|686.63|678.83|686.44|678.64|686.63|678.83|686.39|678.59|14
1656336150000|2022-06-27 13:22:30|686.49|678.69|686.45|678.65|686.57|678.77|686.38|678.58|16
1656336160000|2022-06-27 13:22:40|686.46|678.66|686.51|678.71|686.51|678.71|686.35|678.55|16
1656336170000|2022-06-27 13:22:50|686.55|678.75|686.51|678.71|686.55|678.75|686.37|678.57|20
1656336180000|2022-06-27 13:23:00|686.5|678.7|686.79|678.99|686.95|679.15|686.4|678.6|26
1656336190000|2022-06-27 13:23:10|686.78|678.98|686.55|678.75|686.89|679.09|686.49|678.69|29
1656336200000|2022-06-27 13:23:20|686.58|678.78|686.2|678.4|686.58|678.78|686.2|678.4|20
1656336210000|2022-06-27 13:23:30|686.18|678.38|686.22|678.42|686.31|678.51|686.16|678.36|31
1656336220000|2022-06-27 13:23:40|686.13|678.33|686.39|678.59|686.39|678.59|686.13|678.33|28
1656336230000|2022-06-27 13:23:50|686.36|678.56|686.5|678.7|686.52|678.72|686.25|678.45|27
1656336240000|2022-06-27 13:24:00|686.49|678.69|686.49|678.69|686.5|678.7|686.25|678.45|26
1656336250000|2022-06-27 13:24:10|686.47|678.67|686.77|678.97|686.97|679.17|686.43|678.63|30
1656336260000|2022-06-27 13:24:20|686.99|679.19|686.97|679.17|686.99|679.19|686.49|678.69|25
1656336270000|2022-06-27 13:24:30|686.96|679.16|686.97|679.17|687|679.2|686.9|679.1|18
1656336280000|2022-06-27 13:24:40|686.98|679.18|686.45|678.65|686.98|679.18|686.45|678.65|24
1656336290000|2022-06-27 13:24:50|686.39|678.59|686.14|678.34|686.39|678.59|686.14|678.34|14
1656336300000|2022-06-27 13:25:00|686.29|678.49|686.16|678.36|686.29|678.49|686.16|678.36|3
1656336310000|2022-06-27 13:25:10|686.15|678.35|686.94|679.14|687.01|679.21|686.15|678.35|27
1656336320000|2022-06-27 13:25:20|686.92|679.12|686.92|679.12|686.97|679.17|686.87|679.07|19
1656336330000|2022-06-27 13:25:30|686.89|679.09|686.87|679.07|686.94|679.14|686.78|678.98|25
1656336340000|2022-06-27 13:25:40|686.88|679.08|686.96|679.16|686.99|679.19|686.88|679.08|20
1656336350000|2022-06-27 13:25:50|686.92|679.12|686.93|679.13|686.98|679.18|686.5|678.7|29
1656336360000|2022-06-27 13:26:00|686.94|679.14|686.98|679.18|687.02|679.22|686.93|679.13|23
1656336370000|2022-06-27 13:26:10|687.02|679.22|687.04|679.24|687.12|679.32|687|679.2|20
1656336380000|2022-06-27 13:26:20|687.05|679.25|687.02|679.22|687.12|679.32|686.98|679.18|23
1656336390000|2022-06-27 13:26:30|686.99|679.19|687.02|679.22|687.05|679.25|686.98|679.18|15
1656336400000|2022-06-27 13:26:40|687.03|679.23|686.96|679.16|687.05|679.25|686.85|679.05|23
1656336410000|2022-06-27 13:26:50|686.97|679.17|687.03|679.23|687.03|679.23|686.95|679.15|22
1656336420000|2022-06-27 13:27:00|687.02|679.22|687.12|679.32|687.12|679.32|687.02|679.22|21
1656336430000|2022-06-27 13:27:10|687.07|679.27|687.03|679.23|687.13|679.33|687.01|679.21|16
1656336440000|2022-06-27 13:27:20|686.95|679.15|687.15|679.35|687.21|679.41|686.95|679.15|18
1656336450000|2022-06-27 13:27:30|687.18|679.38|686.95|679.15|687.18|679.38|686.78|678.98|23
1656336460000|2022-06-27 13:27:40|686.96|679.16|687.61|679.81|687.61|679.81|686.96|679.16|27
1656336470000|2022-06-27 13:27:50|687.7|679.9|688.03|680.23|688.18|680.38|687.69|679.89|24
1656336480000|2022-06-27 13:28:00|688.02|680.22|687.52|679.72|688.02|680.22|687.5|679.7|25
1656336490000|2022-06-27 13:28:10|687.51|679.71|687.38|679.58|687.51|679.71|687.27|679.47|19
1656336500000|2022-06-27 13:28:20|687.36|679.56|687.72|679.92|687.91|680.11|687.36|679.56|14
1656336510000|2022-06-27 13:28:30|687.7|679.9|687.68|679.88|687.9|680.1|687.61|679.81|23
1656336520000|2022-06-27 13:28:40|687.71|679.91|687.73|679.93|687.92|680.12|687.62|679.82|25
1656336530000|2022-06-27 13:28:50|687.68|679.88|687.8|680|687.8|680|687.68|679.88|12
1656336540000|2022-06-27 13:29:00|687.75|679.95|687.91|680.11|687.91|680.11|687.63|679.83|18
1656336550000|2022-06-27 13:29:10|687.92|680.12|687.79|679.99|688.18|680.38|687.77|679.97|16
1656336560000|2022-06-27 13:29:20|688.22|680.42|687.86|680.06|688.26|680.46|687.79|679.99|9
1656336570000|2022-06-27 13:29:30|687.8|680|688.13|680.33|688.17|680.37|687.8|680|20
1656336580000|2022-06-27 13:29:40|688.12|680.32|688.22|680.42|688.29|680.49|687.8|680|24
1656336590000|2022-06-27 13:29:50|688.16|680.36|688.13|680.33|688.22|680.42|687.81|680.01|22
1656336600000|2022-06-27 13:30:00|688.14|680.34|688.02|680.22|688.22|680.42|687.87|680.07|27
1656336610000|2022-06-27 13:30:10|688|680.2|687.23|679.43|688.12|680.32|687.23|679.43|31
1656336620000|2022-06-27 13:30:20|687.24|679.44|687.73|679.93|687.8|680|687.24|679.44|29
1656336630000|2022-06-27 13:30:30|687.69|679.89|688.7|680.9|688.77|680.97|687.61|679.81|32
1656336640000|2022-06-27 13:30:40|688.65|680.85|688.5|680.7|688.66|680.86|688.41|680.61|21
1656336650000|2022-06-27 13:30:50|688.48|680.68|688.44|680.64|688.58|680.78|688.38|680.58|17
1656336660000|2022-06-27 13:31:00|688.58|680.78|688.64|680.84|688.65|680.85|688.29|680.49|26
1656336670000|2022-06-27 13:31:10|688.63|680.83|688.54|680.74|689.07|681.27|688.39|680.59|25
1656336680000|2022-06-27 13:31:20|688.79|680.99|687.83|680.03|688.8|681|687.81|680.01|28
1656336690000|2022-06-27 13:31:30|687.82|680.02|686.59|678.79|687.9|680.1|686.55|678.75|26
1656336700000|2022-06-27 13:31:40|686.58|678.78|687.06|679.26|687.15|679.35|686.58|678.78|28
1656336710000|2022-06-27 13:31:50|687.08|679.28|686.76|678.96|687.23|679.43|686.64|678.84|28
1656336720000|2022-06-27 13:32:00|686.87|679.07|687.17|679.37|687.17|679.37|686.6|678.8|24
1656336730000|2022-06-27 13:32:10|686.84|679.04|686.34|678.54|686.84|679.04|686.13|678.33|30
1656336740000|2022-06-27 13:32:20|686.39|678.59|686.43|678.63|686.43|678.63|686.04|678.24|28
1656336750000|2022-06-27 13:32:30|686.39|678.59|686.32|678.52|686.39|678.59|686.05|678.25|27
1656336760000|2022-06-27 13:32:40|686.34|678.54|685.54|677.74|686.34|678.54|685.54|677.74|31
1656336770000|2022-06-27 13:32:50|685.56|677.76|684.53|676.73|685.56|677.76|684.44|676.64|30
1656336780000|2022-06-27 13:33:00|684.52|676.72|683.1|675.3|684.52|676.72|682.55|674.75|32
1656336790000|2022-06-27 13:33:10|683.11|675.31|682.58|674.78|683.38|675.58|682.53|674.73|26
1656336800000|2022-06-27 13:33:20|682.6|674.8|682.11|674.31|682.72|674.92|681.61|673.81|28
1656336810000|2022-06-27 13:33:30|682.38|674.58|682.3|674.5|682.52|674.72|681.74|673.94|35
1656336820000|2022-06-27 13:33:40|682.32|674.52|681.5|673.7|682.42|674.62|681.44|673.64|31
1656336830000|2022-06-27 13:33:50|681.44|673.64|681.44|673.64|681.51|673.71|681.33|673.53|30
1656336840000|2022-06-27 13:34:00|681.4|673.6|680.34|672.54|681.4|673.6|680.22|672.42|33
1656336850000|2022-06-27 13:34:10|680.33|672.53|680.13|672.33|680.4|672.6|679.83|672.03|28
1656336860000|2022-06-27 13:34:20|680.34|672.54|679.64|671.84|680.94|673.14|679.59|671.79|33
1656336870000|2022-06-27 13:34:30|679.69|671.89|678.79|670.99|679.69|671.89|678.5|670.7|28
1656336880000|2022-06-27 13:34:40|678.8|671|678.27|670.47|678.91|671.11|678.27|670.47|22
1656336890000|2022-06-27 13:34:50|678.26|670.46|678.39|670.59|678.44|670.64|678.25|670.45|24
1656336900000|2022-06-27 13:35:00|678.4|670.6|677.73|669.93|678.41|670.61|677.73|669.93|25
1656336910000|2022-06-27 13:35:10|677.7|669.9|677.22|669.42|678.14|670.34|677.16|669.36|26
1656336920000|2022-06-27 13:35:20|677.24|669.44|678.85|671.05|678.87|671.07|676.95|669.15|30
1656336930000|2022-06-27 13:35:30|678.89|671.09|679.53|671.73|679.86|672.06|678.77|670.97|37
1656336940000|2022-06-27 13:35:40|679.51|671.71|679.84|672.04|679.84|672.04|679.22|671.42|36
1656336950000|2022-06-27 13:35:50|679.85|672.05|679.81|672.01|679.85|672.05|679.31|671.51|33
1656336960000|2022-06-27 13:36:00|679.73|671.93|679.68|671.88|679.73|671.93|679.29|671.49|25
1656336970000|2022-06-27 13:36:10|679.67|671.87|679.79|671.99|679.79|671.99|679.36|671.56|29
1656336980000|2022-06-27 13:36:20|679.78|671.98|679.18|671.38|679.81|672.01|679.18|671.38|31
1656336990000|2022-06-27 13:36:30|679.16|671.36|678.31|670.51|679.16|671.36|678.31|670.51|26
1656337000000|2022-06-27 13:36:40|678.33|670.53|678.05|670.25|678.72|670.92|678.05|670.25|23
1656337010000|2022-06-27 13:36:50|678.06|670.26|676.69|668.89|678.06|670.26|676.64|668.84|30
1656337020000|2022-06-27 13:37:00|676.66|668.86|676.42|668.62|677.22|669.42|676.42|668.62|19
1656337030000|2022-06-27 13:37:10|676.37|668.57|676.15|668.35|676.37|668.57|675.52|667.72|30
1656337040000|2022-06-27 13:37:20|676.18|668.38|676.49|668.69|676.94|669.14|676.13|668.33|31
1656337050000|2022-06-27 13:37:30|676.47|668.67|676.85|669.05|676.85|669.05|676.42|668.62|23
1656337060000|2022-06-27 13:37:40|676.9|669.1|676.77|668.97|676.98|669.18|676.55|668.75|26
1656337070000|2022-06-27 13:37:50|676.73|668.93|676.6|668.8|676.77|668.97|676.58|668.78|23
1656337080000|2022-06-27 13:38:00|676.59|668.79|677.35|669.55|677.83|670.03|676.59|668.79|30
1656337090000|2022-06-27 13:38:10|677.34|669.54|676.82|669.02|677.34|669.54|676.56|668.76|26
1656337100000|2022-06-27 13:38:20|676.89|669.09|676.53|668.73|676.89|669.09|676.29|668.49|25
1656337110000|2022-06-27 13:38:30|676.4|668.6|676.75|668.95|676.95|669.15|676.34|668.54|29
1656337120000|2022-06-27 13:38:40|676.73|668.93|676.77|668.97|676.77|668.97|676.66|668.86|17
1656337130000|2022-06-27 13:38:50|676.75|668.95|676.66|668.86|676.81|669.01|676.42|668.62|16
1656337140000|2022-06-27 13:39:00|676.67|668.87|676.67|668.87|676.73|668.93|676.65|668.85|18
1656337150000|2022-06-27 13:39:10|676.76|668.96|676.74|668.94|676.78|668.98|676.59|668.79|22
1656337160000|2022-06-27 13:39:20|676.88|669.08|677.55|669.75|677.78|669.98|676.87|669.07|16
1656337170000|2022-06-27 13:39:30|677.56|669.76|677.21|669.41|677.82|670.02|677.13|669.33|28
1656337180000|2022-06-27 13:39:40|677.22|669.42|677.66|669.86|677.69|669.89|677.22|669.42|28
1656337190000|2022-06-27 13:39:50|677.54|669.74|676.94|669.14|677.57|669.77|676.94|669.14|21
1656337200000|2022-06-27 13:40:00|677.37|669.57|676.96|669.16|677.45|669.65|676.6|668.8|30
1656337210000|2022-06-27 13:40:10|676.88|669.08|676.57|668.77|677.04|669.24|676.57|668.77|25
1656337220000|2022-06-27 13:40:20|676.56|668.76|676.53|668.73|676.97|669.17|676.51|668.71|27
1656337230000|2022-06-27 13:40:30|676.54|668.74|676.42|668.62|676.76|668.96|676.42|668.62|27
1656337240000|2022-06-27 13:40:40|676.44|668.64|675.51|667.71|676.44|668.64|675.51|667.71|21
1656337250000|2022-06-27 13:40:50|675.46|667.66|675.41|667.61|675.53|667.73|675.3|667.5|28
1656337260000|2022-06-27 13:41:00|675.42|667.62|674.77|666.97|675.48|667.68|674.67|666.87|31
1656337270000|2022-06-27 13:41:10|674.75|666.95|673.65|665.85|674.78|666.98|673.33|665.53|28
1656337280000|2022-06-27 13:41:20|673.62|665.82|673.42|665.62|674.08|666.28|673.4|665.6|23
1656337290000|2022-06-27 13:41:30|673.41|665.61|673.27|665.47|673.44|665.64|673.27|665.47|17
1656337300000|2022-06-27 13:41:40|673.29|665.49|673.54|665.74|673.92|666.12|673.29|665.49|26
1656337310000|2022-06-27 13:41:50|673.44|665.64|673.13|665.33|673.45|665.65|672.99|665.19|25
1656337320000|2022-06-27 13:42:00|673.28|665.48|673.66|665.86|673.66|665.86|673.21|665.41|19
1656337330000|2022-06-27 13:42:10|673.77|665.97|673.29|665.49|673.92|666.12|673.28|665.48|31
1656337340000|2022-06-27 13:42:20|673.3|665.5|673.32|665.52|673.53|665.73|673.21|665.41|23
1656337350000|2022-06-27 13:42:30|673.33|665.53|674.38|666.58|674.38|666.58|673.26|665.46|32
1656337360000|2022-06-27 13:42:40|674.37|666.57|674.43|666.63|674.99|667.19|674.37|666.57|31
1656337370000|2022-06-27 13:42:50|674.35|666.55|673.45|665.65|674.4|666.6|673.28|665.48|33
1656337380000|2022-06-27 13:43:00|673.37|665.57|673.22|665.42|673.4|665.6|673.19|665.39|28
1656337390000|2022-06-27 13:43:10|673.2|665.4|672.27|664.47|673.25|665.45|672.27|664.47|27
1656337400000|2022-06-27 13:43:20|672.33|664.53|671.68|663.88|672.39|664.59|671.31|663.51|36
1656337410000|2022-06-27 13:43:30|671.69|663.89|670.33|662.53|671.69|663.89|670.33|662.53|31
1656337420000|2022-06-27 13:43:40|670.25|662.45|669.11|661.31|670.25|662.45|668.95|661.15|33
1656337430000|2022-06-27 13:43:50|669.2|661.4|669.93|662.13|669.93|662.13|668.92|661.12|30
1656337440000|2022-06-27 13:44:00|669.92|662.12|669.29|661.49|669.92|662.12|669.26|661.46|25
1656337450000|2022-06-27 13:44:10|669.31|661.51|669.41|661.61|669.41|661.61|668.77|660.97|30
1656337460000|2022-06-27 13:44:20|669.73|661.93|669.9|662.1|669.99|662.19|669.45|661.65|29
1656337470000|2022-06-27 13:44:30|669.95|662.15|670.07|662.27|670.2|662.4|669.79|661.99|24
1656337480000|2022-06-27 13:44:40|670.06|662.26|669.98|662.18|670.06|662.26|669.67|661.87|25
1656337490000|2022-06-27 13:44:50|669.96|662.16|670.17|662.37|670.23|662.43|669.55|661.75|32
1656337500000|2022-06-27 13:45:00|669.9|662.1|669.53|661.73|669.93|662.13|669.37|661.57|30
1656337510000|2022-06-27 13:45:10|669.54|661.74|667.91|660.11|669.54|661.74|667.91|660.11|35
1656337520000|2022-06-27 13:45:20|667.89|660.09|667.83|660.03|668.09|660.29|667.77|659.97|30
1656337530000|2022-06-27 13:45:30|667.65|659.85|666.34|658.54|667.65|659.85|666.31|658.51|34
1656337540000|2022-06-27 13:45:40|666.32|658.52|666.52|658.72|666.82|659.02|666.17|658.37|31
1656337550000|2022-06-27 13:45:50|666.66|658.86|667.34|659.54|667.62|659.82|666.66|658.86|30
1656337560000|2022-06-27 13:46:00|667.33|659.53|667.42|659.62|667.57|659.77|667.24|659.44|30
1656337570000|2022-06-27 13:46:10|667.38|659.58|666.64|658.84|667.48|659.68|666.62|658.82|32
1656337580000|2022-06-27 13:46:20|666.65|658.85|666.91|659.11|666.91|659.11|666.44|658.64|28
1656337590000|2022-06-27 13:46:30|666.9|659.1|666.41|658.61|666.9|659.1|666.4|658.6|22
1656337600000|2022-06-27 13:46:40|666.39|658.59|665.2|657.4|666.39|658.59|665.19|657.39|25
1656337610000|2022-06-27 13:46:50|665.25|657.45|665.1|657.3|665.36|657.56|664.95|657.15|27
1656337620000|2022-06-27 13:47:00|665.06|657.26|664.86|657.06|665.06|657.26|664.47|656.67|33
1656337630000|2022-06-27 13:47:10|664.85|657.05|664.91|657.11|665.06|657.26|664.44|656.64|32
1656337640000|2022-06-27 13:47:20|664.76|656.96|665.05|657.25|665.05|657.25|664.43|656.63|33
1656337650000|2022-06-27 13:47:30|665.06|657.26|665.07|657.27|665.11|657.31|664.81|657.01|26
1656337660000|2022-06-27 13:47:40|665.05|657.25|665.2|657.4|665.38|657.58|665.05|657.25|28
1656337670000|2022-06-27 13:47:50|665.17|657.37|665|657.2|665.24|657.44|664.95|657.15|16
1656337680000|2022-06-27 13:48:00|665.02|657.22|666.05|658.25|666.05|658.25|665.02|657.22|26
1656337690000|2022-06-27 13:48:10|666.04|658.24|665.91|658.11|666.34|658.54|665.88|658.08|33
1656337700000|2022-06-27 13:48:20|665.79|657.99|666.25|658.45|666.36|658.56|665.63|657.83|30
1656337710000|2022-06-27 13:48:30|666.28|658.48|665.32|657.52|666.28|658.48|665.32|657.52|29
1656337720000|2022-06-27 13:48:40|665.3|657.5|665.14|657.34|665.32|657.52|664.83|657.03|32
1656337730000|2022-06-27 13:48:50|665.12|657.32|664.86|657.06|665.16|657.36|664.67|656.87|29
1656337740000|2022-06-27 13:49:00|664.83|657.03|664.49|656.69|664.87|657.07|664.38|656.58|36
1656337750000|2022-06-27 13:49:10|664.5|656.7|664.51|656.71|664.7|656.9|664.33|656.53|29
1656337760000|2022-06-27 13:49:20|664.56|656.76|664.83|657.03|665.09|657.29|664.56|656.76|28
1656337770000|2022-06-27 13:49:30|664.89|657.09|665.09|657.29|665.11|657.31|664.73|656.93|21
1656337780000|2022-06-27 13:49:40|665.08|657.28|665.18|657.38|665.18|657.38|664.9|657.1|28
1656337790000|2022-06-27 13:49:50|665.19|657.39|665.02|657.22|665.19|657.39|664.92|657.12|22
1656337800000|2022-06-27 13:50:00|665.07|657.27|664.97|657.17|665.08|657.28|664.49|656.69|33
1656337810000|2022-06-27 13:50:10|664.9|657.1|664.84|657.04|664.9|657.1|664.46|656.66|26
1656337820000|2022-06-27 13:50:20|664.81|657.01|664.85|657.05|664.9|657.1|664.76|656.96|23
1656337830000|2022-06-27 13:50:30|664.87|657.07|664.86|657.06|664.92|657.12|664.73|656.93|28
1656337840000|2022-06-27 13:50:40|664.87|657.07|664.83|657.03|664.88|657.08|664.72|656.92|26
1656337850000|2022-06-27 13:50:50|664.81|657.01|664.81|657.01|664.95|657.15|664.69|656.89|30
1656337860000|2022-06-27 13:51:00|664.8|657|664.91|657.11|664.94|657.14|664.79|656.99|27
1656337870000|2022-06-27 13:51:10|664.93|657.13|664.97|657.17|665.07|657.27|664.81|657.01|29
1656337880000|2022-06-27 13:51:20|664.98|657.18|665.01|657.21|665.08|657.28|664.9|657.1|24
1656337890000|2022-06-27 13:51:30|665.02|657.22|665.92|658.12|665.92|658.12|664.95|657.15|33
1656337900000|2022-06-27 13:51:40|665.94|658.14|666.61|658.81|666.63|658.83|665.94|658.14|31
1656337910000|2022-06-27 13:51:50|666.57|658.77|666.63|658.83|666.9|659.1|666.42|658.62|33
1656337920000|2022-06-27 13:52:00|666.64|658.84|667.84|660.04|667.87|660.07|666.57|658.77|32
1656337930000|2022-06-27 13:52:10|667.85|660.05|667.53|659.73|668.02|660.22|667.29|659.49|36
1656337940000|2022-06-27 13:52:20|667.54|659.74|667.61|659.81|667.93|660.13|667.29|659.49|31
1656337950000|2022-06-27 13:52:30|667.58|659.78|666.89|659.09|667.6|659.8|666.89|659.09|27
1656337960000|2022-06-27 13:52:40|666.79|658.99|666.69|658.89|666.98|659.18|666.43|658.63|29
1656337970000|2022-06-27 13:52:50|666.65|658.85|666.73|658.93|666.85|659.05|666.38|658.58|24
1656337980000|2022-06-27 13:53:00|666.72|658.92|668.07|660.27|668.07|660.27|666.71|658.91|28
1656337990000|2022-06-27 13:53:10|668.1|660.3|667.15|659.35|668.15|660.35|667.15|659.35|28
1656338000000|2022-06-27 13:53:20|667.14|659.34|666.37|658.57|667.17|659.37|666.35|658.55|26
1656338010000|2022-06-27 13:53:30|666.56|658.76|666.96|659.16|667.06|659.26|666.53|658.73|28
1656338020000|2022-06-27 13:53:40|667.01|659.21|667.28|659.48|667.3|659.5|667|659.2|24
1656338030000|2022-06-27 13:53:50|667.26|659.46|667.11|659.31|667.26|659.46|666.85|659.05|29
1656338040000|2022-06-27 13:54:00|667.12|659.32|667.17|659.37|667.54|659.74|667.11|659.31|28
1656338050000|2022-06-27 13:54:10|667.18|659.38|667.67|659.87|667.72|659.92|667.18|659.38|28
1656338060000|2022-06-27 13:54:20|667.62|659.82|667.72|659.92|667.81|660.01|667.56|659.76|30
1656338070000|2022-06-27 13:54:30|667.75|659.95|667.82|660.02|667.83|660.03|667.63|659.83|25
1656338080000|2022-06-27 13:54:40|667.83|660.03|667.88|660.08|667.89|660.09|667.58|659.78|29
1656338090000|2022-06-27 13:54:50|667.83|660.03|667.84|660.04|667.92|660.12|667.66|659.86|25
1656338100000|2022-06-27 13:55:00|667.79|659.99|667.58|659.78|667.83|660.03|667.13|659.33|34
1656338110000|2022-06-27 13:55:10|667.55|659.75|667.15|659.35|667.55|659.75|666.76|658.96|30
1656338120000|2022-06-27 13:55:20|667.13|659.33|666.88|659.08|667.21|659.41|666.82|659.02|29
1656338130000|2022-06-27 13:55:30|666.96|659.16|666.81|659.01|666.97|659.17|666.75|658.95|29
1656338140000|2022-06-27 13:55:40|666.84|659.04|666.24|658.44|666.84|659.04|666.13|658.33|29
1656338150000|2022-06-27 13:55:50|666.23|658.43|665.38|657.58|666.23|658.43|665.2|657.4|37
1656338160000|2022-06-27 13:56:00|665.24|657.44|666.44|658.64|666.52|658.72|665.24|657.44|28
1656338170000|2022-06-27 13:56:10|666.41|658.61|666.17|658.37|666.65|658.85|665.78|657.98|31
1656338180000|2022-06-27 13:56:20|666.2|658.4|666.07|658.27|666.21|658.41|666.06|658.26|22
1656338190000|2022-06-27 13:56:30|666.08|658.28|666.15|658.35|666.2|658.4|666.02|658.22|16
1656338200000|2022-06-27 13:56:40|666.13|658.33|666.19|658.39|666.67|658.87|666.13|658.33|26
1656338210000|2022-06-27 13:56:50|666.21|658.41|666.35|658.55|666.35|658.55|665.95|658.15|21
1656338220000|2022-06-27 13:57:00|666.38|658.58|666.09|658.29|666.38|658.58|665.96|658.16|26
1656338230000|2022-06-27 13:57:10|666.11|658.31|665.99|658.19|666.11|658.31|665.86|658.06|24
1656338240000|2022-06-27 13:57:20|665.98|658.18|665.27|657.47|666.01|658.21|665.23|657.43|30
1656338250000|2022-06-27 13:57:30|665.2|657.4|665.58|657.78|665.73|657.93|665.04|657.24|28
1656338260000|2022-06-27 13:57:40|665.59|657.79|665.21|657.41|665.59|657.79|664.86|657.06|19
1656338270000|2022-06-27 13:57:50|665.16|657.36|664.97|657.17|665.16|657.36|664.84|657.04|20
1656338280000|2022-06-27 13:58:00|664.98|657.18|664.97|657.17|665.2|657.4|664.94|657.14|21
1656338290000|2022-06-27 13:58:10|664.96|657.16|663.72|655.92|665.11|657.31|663.71|655.91|25
1656338300000|2022-06-27 13:58:20|663.91|656.11|663.89|656.09|664.25|656.45|663.54|655.74|25
1656338310000|2022-06-27 13:58:30|663.91|656.11|663.81|656.01|664.16|656.36|663.77|655.97|21
1656338320000|2022-06-27 13:58:40|664.03|656.23|663.37|655.57|664.16|656.36|663.26|655.46|25
1656338330000|2022-06-27 13:58:50|663.36|655.56|663.27|655.47|663.43|655.63|663.11|655.31|28
1656338340000|2022-06-27 13:59:00|663.3|655.5|663.2|655.4|663.3|655.5|663.07|655.27|28
1656338350000|2022-06-27 13:59:10|663.1|655.3|662.72|654.92|663.12|655.32|662.67|654.87|29
1656338360000|2022-06-27 13:59:20|662.77|654.97|662.84|655.04|662.95|655.15|662.56|654.76|31
1656338370000|2022-06-27 13:59:30|662.83|655.03|662.77|654.97|662.92|655.12|662.51|654.71|31
1656338380000|2022-06-27 13:59:40|662.78|654.98|663.17|655.37|663.19|655.39|662.73|654.93|29
1656338390000|2022-06-27 13:59:50|662.99|655.19|662.96|655.16|663.24|655.44|662.92|655.12|31
1656338400000|2022-06-27 14:00:00|662.95|655.15|662.84|655.04|662.95|655.15|662.77|654.97|31
1656338410000|2022-06-27 14:00:10|662.79|654.99|662.3|654.5|663.1|655.3|662.3|654.5|31
1656338420000|2022-06-27 14:00:20|662.24|654.44|662.27|654.47|662.59|654.79|662.1|654.3|30
1656338430000|2022-06-27 14:00:30|662.13|654.33|661.16|653.36|662.13|654.33|661.16|653.36|30
1656338440000|2022-06-27 14:00:40|661.23|653.43|659.81|652.01|661.23|653.43|659.79|651.99|28
1656338450000|2022-06-27 14:00:50|659.82|652.02|661.48|653.68|661.48|653.68|659.79|651.99|28
1656338460000|2022-06-27 14:01:00|661.51|653.71|660.3|652.5|661.61|653.81|660.3|652.5|32
1656338470000|2022-06-27 14:01:10|660.11|652.31|660.58|652.78|660.58|652.78|659.54|651.74|31
1656338480000|2022-06-27 14:01:20|660.54|652.74|660.21|652.41|661.43|653.63|660.1|652.3|34
1656338490000|2022-06-27 14:01:30|660.19|652.39|660.13|652.33|661.07|653.27|660.13|652.33|29
1656338500000|2022-06-27 14:01:40|660.11|652.31|659.38|651.58|660.26|652.46|659.38|651.58|30
1656338510000|2022-06-27 14:01:50|659.39|651.59|659.56|651.76|660.02|652.22|659.34|651.54|33
1656338520000|2022-06-27 14:02:00|659.53|651.73|659.68|651.88|659.84|652.04|659.21|651.41|32
1656338530000|2022-06-27 14:02:10|659.69|651.89|659.76|651.96|660.08|652.28|659.67|651.87|32
1656338540000|2022-06-27 14:02:20|659.62|651.82|660.29|652.49|660.29|652.49|659.27|651.47|33
1656338550000|2022-06-27 14:02:30|660.3|652.5|662.32|654.52|662.43|654.63|660.28|652.48|37
1656338560000|2022-06-27 14:02:40|662.15|654.35|662.88|655.08|662.88|655.08|662.04|654.24|36
1656338570000|2022-06-27 14:02:50|662.91|655.11|663.56|655.76|663.6|655.8|662.63|654.83|32
1656338580000|2022-06-27 14:03:00|663.62|655.82|663.99|656.19|664.68|656.88|663.62|655.82|34
1656338590000|2022-06-27 14:03:10|663.96|656.16|663.53|655.73|664.02|656.22|663.06|655.26|32
1656338600000|2022-06-27 14:03:20|663.49|655.69|663.98|656.18|663.98|656.18|663.44|655.64|31
1656338610000|2022-06-27 14:03:30|664.05|656.25|664.64|656.84|664.64|656.84|663.63|655.83|32
1656338620000|2022-06-27 14:03:40|664.67|656.87|664.63|656.83|664.88|657.08|664.61|656.81|26
1656338630000|2022-06-27 14:03:50|664.66|656.86|665.32|657.52|665.4|657.6|664.55|656.75|34
1656338640000|2022-06-27 14:04:00|665.36|657.56|664.99|657.19|665.37|657.57|664.94|657.14|32
1656338650000|2022-06-27 14:04:10|665.1|657.3|665.92|658.12|665.92|658.12|665.1|657.3|25
1656338660000|2022-06-27 14:04:20|665.98|658.18|665.74|657.94|665.98|658.18|665.32|657.52|31
1656338670000|2022-06-27 14:04:30|665.75|657.95|666.1|658.3|666.46|658.66|665.58|657.78|30
1656338680000|2022-06-27 14:04:40|665.99|658.19|666.05|658.25|666.46|658.66|665.99|658.19|30
1656338690000|2022-06-27 14:04:50|666.03|658.23|665.44|657.64|666.06|658.26|665.41|657.61|19
1656338700000|2022-06-27 14:05:00|665.36|657.56|664.82|657.02|665.37|657.57|664.82|657.02|34
1656338710000|2022-06-27 14:05:10|664.84|657.04|664.36|656.56|664.94|657.14|664.28|656.48|31
1656338720000|2022-06-27 14:05:20|664.35|656.55|664.22|656.42|664.35|656.55|663.8|656|21
1656338730000|2022-06-27 14:05:30|664.23|656.43|664.98|657.18|665.1|657.3|663.93|656.13|30
1656338740000|2022-06-27 14:05:40|665|657.2|665.93|658.13|665.93|658.13|664.94|657.14|34
1656338750000|2022-06-27 14:05:50|666.38|658.58|666.1|658.3|666.54|658.74|666.1|658.3|31
1656338760000|2022-06-27 14:06:00|666.06|658.26|665.19|657.39|666.1|658.3|665.19|657.39|31
1656338770000|2022-06-27 14:06:10|664.93|657.13|665|657.2|665.22|657.42|664.64|656.84|31
1656338780000|2022-06-27 14:06:20|665.06|657.26|664.37|656.57|665.15|657.35|664.37|656.57|30
1656338790000|2022-06-27 14:06:30|664.35|656.55|664.32|656.52|664.79|656.99|664.32|656.52|37
1656338800000|2022-06-27 14:06:40|664.31|656.51|664.77|656.97|664.97|657.17|664.31|656.51|29
1656338810000|2022-06-27 14:06:50|664.74|656.94|664.92|657.12|665|657.2|664.74|656.94|30
1656338820000|2022-06-27 14:07:00|664.94|657.14|665.04|657.24|665.06|657.26|664.85|657.05|26
1656338830000|2022-06-27 14:07:10|665.02|657.22|665|657.2|665.09|657.29|664.91|657.11|24
1656338840000|2022-06-27 14:07:20|664.98|657.18|664.38|656.58|664.98|657.18|664.26|656.46|24
1656338850000|2022-06-27 14:07:30|664.39|656.59|664.3|656.5|664.41|656.61|664.18|656.38|27
1656338860000|2022-06-27 14:07:40|664.29|656.49|664.41|656.61|664.66|656.86|664.04|656.24|30
1656338870000|2022-06-27 14:07:50|664.33|656.53|665.08|657.28|665.12|657.32|664.32|656.52|28
1656338880000|2022-06-27 14:08:00|665.04|657.24|665.12|657.32|665.2|657.4|664.99|657.19|17
1656338890000|2022-06-27 14:08:10|665.11|657.31|664.4|656.6|665.24|657.44|664.38|656.58|26
1656338900000|2022-06-27 14:08:20|664.38|656.58|664.35|656.55|664.73|656.93|664.33|656.53|25
1656338910000|2022-06-27 14:08:30|664.36|656.56|664.24|656.44|664.39|656.59|664.2|656.4|21
1656338920000|2022-06-27 14:08:40|664.25|656.45|664.25|656.45|664.31|656.51|664.21|656.41|18
1656338930000|2022-06-27 14:08:50|664.24|656.44|664.64|656.84|664.65|656.85|664.21|656.41|22
1656338940000|2022-06-27 14:09:00|664.56|656.76|664.14|656.34|664.56|656.76|664.14|656.34|26
1656338950000|2022-06-27 14:09:10|664.18|656.38|662.46|654.66|664.18|656.38|662.46|654.66|29
1656338960000|2022-06-27 14:09:20|662.44|654.64|663.64|655.84|663.64|655.84|662.28|654.48|27
1656338970000|2022-06-27 14:09:30|663.65|655.85|664.09|656.29|664.31|656.51|663.65|655.85|28
1656338980000|2022-06-27 14:09:40|664.07|656.27|665.01|657.21|665.1|657.3|664.01|656.21|29
1656338990000|2022-06-27 14:09:50|665.02|657.22|665.76|657.96|665.78|657.98|665.02|657.22|28
1656339000000|2022-06-27 14:10:00|665.8|658|665.05|657.25|665.8|658|665.05|657.25|32
1656339010000|2022-06-27 14:10:10|665.04|657.24|665.08|657.28|665.38|657.58|664.98|657.18|30
1656339020000|2022-06-27 14:10:20|665.11|657.31|664.22|656.42|665.11|657.31|663.8|656|34
1656339030000|2022-06-27 14:10:30|664.18|656.38|663.39|655.59|664.19|656.39|663.33|655.53|34
1656339040000|2022-06-27 14:10:40|663.4|655.6|664.04|656.24|664.05|656.25|663.4|655.6|26
1656339050000|2022-06-27 14:10:50|663.99|656.19|663.96|656.16|664.17|656.37|663.95|656.15|25
1656339060000|2022-06-27 14:11:00|663.98|656.18|663.24|655.44|664.14|656.34|663.24|655.44|30
1656339070000|2022-06-27 14:11:10|663.18|655.38|662.95|655.15|663.26|655.46|662.95|655.15|32
1656339080000|2022-06-27 14:11:20|662.94|655.14|663.03|655.23|663.13|655.33|662.86|655.06|32
1656339090000|2022-06-27 14:11:30|662.97|655.17|663.63|655.83|663.69|655.89|662.93|655.13|27
1656339100000|2022-06-27 14:11:40|663.61|655.81|663.61|655.81|663.65|655.85|662.98|655.18|29
1656339110000|2022-06-27 14:11:50|663.57|655.77|662.99|655.19|663.65|655.85|662.99|655.19|19
1656339120000|2022-06-27 14:12:00|663|655.2|663.9|656.1|664.1|656.3|663|655.2|32
1656339130000|2022-06-27 14:12:10|663.92|656.12|664.7|656.9|664.73|656.93|663.59|655.79|32
1656339140000|2022-06-27 14:12:20|664.78|656.98|664.84|657.04|664.99|657.19|664.37|656.57|32
1656339150000|2022-06-27 14:12:30|664.93|657.13|664.35|656.55|665|657.2|664.28|656.48|28
1656339160000|2022-06-27 14:12:40|664.38|656.58|664.11|656.31|664.38|656.58|663.85|656.05|27
1656339170000|2022-06-27 14:12:50|664.2|656.4|664.38|656.58|664.71|656.91|664.05|656.25|26
1656339180000|2022-06-27 14:13:00|664.4|656.6|665.12|657.32|665.23|657.43|664.4|656.6|34
1656339190000|2022-06-27 14:13:10|665.09|657.29|665.82|658.02|665.86|658.06|664.88|657.08|26
1656339200000|2022-06-27 14:13:20|665.81|658.01|665.92|658.12|665.92|658.12|665.76|657.96|25
1656339210000|2022-06-27 14:13:30|665.97|658.17|665.14|657.34|665.97|658.17|665.13|657.33|33
1656339220000|2022-06-27 14:13:40|665.22|657.42|665.24|657.44|665.31|657.51|665.1|657.3|25
1656339230000|2022-06-27 14:13:50|665.18|657.38|665.07|657.27|665.29|657.49|665|657.2|26
1656339240000|2022-06-27 14:14:00|665.08|657.28|665.1|657.3|665.19|657.39|664.95|657.15|30
1656339250000|2022-06-27 14:14:10|665.11|657.31|665.08|657.28|665.24|657.44|665|657.2|26
1656339260000|2022-06-27 14:14:20|665.04|657.24|665.17|657.37|665.29|657.49|664.94|657.14|30
1656339270000|2022-06-27 14:14:30|665.18|657.38|665.13|657.33|665.27|657.47|665.12|657.32|21
1656339280000|2022-06-27 14:14:40|665.14|657.34|665.14|657.34|665.23|657.43|664.98|657.18|21
1656339290000|2022-06-27 14:14:50|665.13|657.33|665.22|657.42|665.31|657.51|665.12|657.32|26
1656339300000|2022-06-27 14:15:00|665.2|657.4|665.04|657.24|665.49|657.69|665.03|657.23|33
1656339310000|2022-06-27 14:15:10|665.07|657.27|665.14|657.34|665.25|657.45|664.78|656.98|29
1656339320000|2022-06-27 14:15:20|665.16|657.36|664.37|656.57|665.17|657.37|664.37|656.57|25
1656339330000|2022-06-27 14:15:30|664.36|656.56|664.25|656.45|664.46|656.66|664.24|656.44|27
1656339340000|2022-06-27 14:15:40|664.26|656.46|663.33|655.53|664.33|656.53|663.17|655.37|26
1656339350000|2022-06-27 14:15:50|663.24|655.44|664.02|656.22|664.11|656.31|663.03|655.23|26
1656339360000|2022-06-27 14:16:00|664.06|656.26|664.28|656.48|664.55|656.75|664.06|656.26|30
1656339370000|2022-06-27 14:16:10|664.32|656.52|664.26|656.46|664.42|656.62|664.07|656.27|25
1656339380000|2022-06-27 14:16:20|664.25|656.45|664.37|656.57|664.67|656.87|664.22|656.42|33
1656339390000|2022-06-27 14:16:30|664.38|656.58|665.16|657.36|665.16|657.36|664.38|656.58|30
1656339400000|2022-06-27 14:16:40|665.14|657.34|666.04|658.24|666.1|658.3|665.14|657.34|33
1656339410000|2022-06-27 14:16:50|666.08|658.28|666.31|658.51|666.5|658.7|665.83|658.03|33
1656339420000|2022-06-27 14:17:00|666.22|658.42|666.1|658.3|666.32|658.52|665.89|658.09|34
1656339430000|2022-06-27 14:17:10|666.06|658.26|665.05|657.25|666.06|658.26|664.95|657.15|27
1656339440000|2022-06-27 14:17:20|665.1|657.3|663.99|656.19|665.1|657.3|663.99|656.19|31
1656339450000|2022-06-27 14:17:30|664|656.2|664.24|656.44|664.45|656.65|663.97|656.17|32
1656339460000|2022-06-27 14:17:40|664.23|656.43|663.94|656.14|664.23|656.43|663.65|655.85|32
1656339470000|2022-06-27 14:17:50|663.92|656.12|662.91|655.11|663.94|656.14|662.91|655.11|28
1656339480000|2022-06-27 14:18:00|662.89|655.09|662.04|654.24|663.02|655.22|661.96|654.16|29
1656339490000|2022-06-27 14:18:10|661.61|653.81|661.88|654.08|662.09|654.29|661.5|653.7|33
1656339500000|2022-06-27 14:18:20|661.96|654.16|661.13|653.33|662.03|654.23|661.12|653.32|31
1656339510000|2022-06-27 14:18:30|661.14|653.34|661.17|653.37|661.24|653.44|661.04|653.24|28
1656339520000|2022-06-27 14:18:40|661.15|653.35|661.63|653.83|661.63|653.83|661.14|653.34|33
1656339530000|2022-06-27 14:18:50|661.62|653.82|661.53|653.73|661.9|654.1|661.36|653.56|30
1656339540000|2022-06-27 14:19:00|661.54|653.74|662.5|654.7|662.5|654.7|661.54|653.74|26
1656339550000|2022-06-27 14:19:10|662.51|654.71|663|655.2|663|655.2|662.5|654.7|27
1656339560000|2022-06-27 14:19:20|663.04|655.24|663.99|656.19|664.17|656.37|663.04|655.24|26
1656339570000|2022-06-27 14:19:30|663.86|656.06|664.05|656.25|664.21|656.41|663.76|655.96|31
1656339580000|2022-06-27 14:19:40|664.08|656.28|663.32|655.52|664.2|656.4|663.32|655.52|29
1656339590000|2022-06-27 14:19:50|663.31|655.51|663.43|655.63|663.78|655.98|663.19|655.39|31
1656339600000|2022-06-27 14:20:00|663.42|655.62|663.64|655.84|663.69|655.89|663.21|655.41|31
1656339610000|2022-06-27 14:20:10|663.63|655.83|663.04|655.24|663.64|655.84|663.04|655.24|31
1656339620000|2022-06-27 14:20:20|663.08|655.28|662.84|655.04|663.08|655.28|662.43|654.63|31
1656339630000|2022-06-27 14:20:30|662.85|655.05|662.75|654.95|663.05|655.25|662.75|654.95|29
1656339640000|2022-06-27 14:20:40|662.61|654.81|662.4|654.6|662.82|655.02|662.34|654.54|27
1656339650000|2022-06-27 14:20:50|662.39|654.59|662.56|654.76|662.98|655.18|662.39|654.59|30
1656339660000|2022-06-27 14:21:00|662.54|654.74|663.8|656|663.8|656|662.51|654.71|29
1656339670000|2022-06-27 14:21:10|663.82|656.02|663.85|656.05|663.85|656.05|663.42|655.62|28
1656339680000|2022-06-27 14:21:20|663.91|656.11|663.34|655.54|663.93|656.13|663.25|655.45|26
1656339690000|2022-06-27 14:21:30|663.32|655.52|663|655.2|663.38|655.58|663|655.2|25
1656339700000|2022-06-27 14:21:40|663.02|655.22|663.61|655.81|663.61|655.81|662.96|655.16|26
1656339710000|2022-06-27 14:21:50|663.62|655.82|663.74|655.94|663.75|655.95|663.59|655.79|21
1656339720000|2022-06-27 14:22:00|663.75|655.95|663.36|655.56|664.11|656.31|663.25|655.45|27
1656339730000|2022-06-27 14:22:10|663.34|655.54|662.92|655.12|663.34|655.54|662.46|654.66|30
1656339740000|2022-06-27 14:22:20|662.81|655.01|663.05|655.25|663.09|655.29|662.5|654.7|27
1656339750000|2022-06-27 14:22:30|663.06|655.26|663.16|655.36|663.27|655.47|663|655.2|27
1656339760000|2022-06-27 14:22:40|663.13|655.33|663.14|655.34|663.18|655.38|663.04|655.24|20
1656339770000|2022-06-27 14:22:50|663.13|655.33|663.05|655.25|663.13|655.33|662.9|655.1|27
1656339780000|2022-06-27 14:23:00|663.08|655.28|662.38|654.58|663.14|655.34|662.38|654.58|28
1656339790000|2022-06-27 14:23:10|662.36|654.56|662.2|654.4|662.39|654.59|661.84|654.04|29
1656339800000|2022-06-27 14:23:20|662.19|654.39|662.15|654.35|662.25|654.45|661.82|654.02|21
1656339810000|2022-06-27 14:23:30|662.14|654.34|661.99|654.19|662.19|654.39|661.81|654.01|23
1656339820000|2022-06-27 14:23:40|662.01|654.21|661.28|653.48|662.19|654.39|661.28|653.48|24
1656339830000|2022-06-27 14:23:50|661.29|653.49|661.01|653.21|661.41|653.61|660.84|653.04|30
1656339840000|2022-06-27 14:24:00|661.05|653.25|661.12|653.32|661.22|653.42|661.01|653.21|32
1656339850000|2022-06-27 14:24:10|661.13|653.33|661.18|653.38|661.27|653.47|661.07|653.27|20
1656339860000|2022-06-27 14:24:20|661.16|653.36|661.48|653.68|661.72|653.92|661.15|653.35|30
1656339870000|2022-06-27 14:24:30|661.54|653.74|661.91|654.11|661.93|654.13|661.45|653.65|28
1656339880000|2022-06-27 14:24:40|661.81|654.01|661.72|653.92|661.81|654.01|661.63|653.83|15
1656339890000|2022-06-27 14:24:50|661.74|653.94|661.31|653.51|661.74|653.94|661.25|653.45|32
1656339900000|2022-06-27 14:25:00|661.3|653.5|661.01|653.21|661.5|653.7|661.01|653.21|28
1656339910000|2022-06-27 14:25:10|660.97|653.17|661|653.2|661.29|653.49|660.95|653.15|27
1656339920000|2022-06-27 14:25:20|661.04|653.24|660.75|652.95|661.04|653.24|660.38|652.58|35
1656339930000|2022-06-27 14:25:30|660.73|652.93|660.8|653|660.87|653.07|660.6|652.8|20
1656339940000|2022-06-27 14:25:40|660.75|652.95|660.89|653.09|660.95|653.15|660.75|652.95|26
1656339950000|2022-06-27 14:25:50|660.87|653.07|660.85|653.05|660.88|653.08|660.79|652.99|17
1656339960000|2022-06-27 14:26:00|660.8|653|660.95|653.15|660.98|653.18|660.74|652.94|27
1656339970000|2022-06-27 14:26:10|660.93|653.13|661.22|653.42|661.42|653.62|660.91|653.11|26
1656339980000|2022-06-27 14:26:20|661.2|653.4|662.17|654.37|662.27|654.47|661.2|653.4|17
1656339990000|2022-06-27 14:26:30|662.16|654.36|662.18|654.38|662.41|654.61|661.85|654.05|32
1656340000000|2022-06-27 14:26:40|662.23|654.43|662.19|654.39|662.4|654.6|662.19|654.39|29
1656340010000|2022-06-27 14:26:50|662.25|654.45|662.25|654.45|662.37|654.57|662.06|654.26|26
1656340020000|2022-06-27 14:27:00|662.27|654.47|662.39|654.59|662.62|654.82|662.01|654.21|29
1656340030000|2022-06-27 14:27:10|662.38|654.58|662.26|654.46|662.38|654.58|661.91|654.11|28
1656340040000|2022-06-27 14:27:20|662.24|654.44|662.28|654.48|662.28|654.48|661.91|654.11|23
1656340050000|2022-06-27 14:27:30|662.31|654.51|661.94|654.14|662.31|654.51|661.94|654.14|19
1656340060000|2022-06-27 14:27:40|662.22|654.42|662.26|654.46|662.33|654.53|661.96|654.16|23
1656340070000|2022-06-27 14:27:50|662.27|654.47|662.28|654.48|662.41|654.61|662.12|654.32|30
1656340080000|2022-06-27 14:28:00|662.27|654.47|662.32|654.52|662.32|654.52|661.82|654.02|26
1656340090000|2022-06-27 14:28:10|662.33|654.53|663.05|655.25|663.31|655.51|662.06|654.26|32
1656340100000|2022-06-27 14:28:20|663.02|655.22|662.72|654.92|663.05|655.25|662.72|654.92|33
1656340110000|2022-06-27 14:28:30|662.71|654.91|662.97|655.17|663.04|655.24|662.67|654.87|31
1656340120000|2022-06-27 14:28:40|663|655.2|662.86|655.06|663|655.2|662.61|654.81|30
1656340130000|2022-06-27 14:28:50|662.95|655.15|662.43|654.63|662.99|655.19|662.39|654.59|31
1656340140000|2022-06-27 14:29:00|662.41|654.61|662.74|654.94|662.74|654.94|662.25|654.45|29
1656340150000|2022-06-27 14:29:10|662.73|654.93|662.88|655.08|662.9|655.1|662.65|654.85|31
1656340160000|2022-06-27 14:29:20|662.83|655.03|662.02|654.22|662.9|655.1|661.83|654.03|30
1656340170000|2022-06-27 14:29:30|662.01|654.21|661.37|653.57|662.01|654.21|661.34|653.54|23
1656340180000|2022-06-27 14:29:40|661.38|653.58|661.46|653.66|661.49|653.69|661.38|653.58|19
1656340190000|2022-06-27 14:29:50|661.48|653.68|661.44|653.64|661.51|653.71|661.39|653.59|26
1656340200000|2022-06-27 14:30:00|661.42|653.62|661.29|653.49|661.42|653.62|661.08|653.28|29
1656340210000|2022-06-27 14:30:10|661.43|653.63|661.54|653.74|661.54|653.74|661.07|653.27|30
1656340220000|2022-06-27 14:30:20|661.56|653.76|662.33|654.53|662.33|654.53|661.56|653.76|25
1656340230000|2022-06-27 14:30:30|662.27|654.47|662.41|654.61|662.65|654.85|662.21|654.41|27
1656340240000|2022-06-27 14:30:40|662.4|654.6|662.28|654.48|662.4|654.6|661.88|654.08|26
1656340250000|2022-06-27 14:30:50|662.29|654.49|662.31|654.51|662.38|654.58|661.93|654.13|28
1656340260000|2022-06-27 14:31:00|662.3|654.5|661.92|654.12|662.34|654.54|661.9|654.1|28
1656340270000|2022-06-27 14:31:10|661.91|654.11|661.92|654.12|662.27|654.47|661.89|654.09|26
1656340280000|2022-06-27 14:31:20|662.25|654.45|662.11|654.31|662.25|654.45|661.98|654.18|25
1656340290000|2022-06-27 14:31:30|662.03|654.23|661.95|654.15|662.22|654.42|661.92|654.12|23
1656340300000|2022-06-27 14:31:40|662.27|654.47|662.17|654.37|662.27|654.47|662.05|654.25|21
1656340310000|2022-06-27 14:31:50|662.1|654.3|662.27|654.47|662.29|654.49|662.08|654.28|22
1656340320000|2022-06-27 14:32:00|662.46|654.66|662.61|654.81|662.85|655.05|662.46|654.66|32
1656340330000|2022-06-27 14:32:10|662.68|654.88|662.67|654.87|662.9|655.1|662.61|654.81|30
1656340340000|2022-06-27 14:32:20|662.62|654.82|662.44|654.64|662.7|654.9|662.43|654.63|20
1656340350000|2022-06-27 14:32:30|662.45|654.65|662.71|654.91|662.95|655.15|662.16|654.36|33
1656340360000|2022-06-27 14:32:40|662.7|654.9|662.83|655.03|662.87|655.07|662.67|654.87|24
1656340370000|2022-06-27 14:32:50|662.32|654.52|662.7|654.9|662.82|655.02|662.01|654.21|28
1656340380000|2022-06-27 14:33:00|662.66|654.86|661.35|653.55|662.66|654.86|661.03|653.23|33
1656340390000|2022-06-27 14:33:10|661.41|653.61|661.39|653.59|661.73|653.93|660.89|653.09|29
1656340400000|2022-06-27 14:33:20|661.4|653.6|661.87|654.07|662|654.2|661.14|653.34|24
1656340410000|2022-06-27 14:33:30|661.88|654.08|661.73|653.93|661.93|654.13|661.58|653.78|31
1656340420000|2022-06-27 14:33:40|661.74|653.94|663.42|655.62|663.42|655.62|661.74|653.94|30
1656340430000|2022-06-27 14:33:50|663.47|655.67|663.39|655.59|663.94|656.14|662.69|654.89|32
1656340440000|2022-06-27 14:34:00|663.35|655.55|662.86|655.06|663.79|655.99|662.75|654.95|33
1656340450000|2022-06-27 14:34:10|662.95|655.15|662.87|655.07|663.3|655.5|662.72|654.92|36
1656340460000|2022-06-27 14:34:20|662.83|655.03|663.31|655.51|663.72|655.92|662.8|655|30
1656340470000|2022-06-27 14:34:30|663.32|655.52|663.16|655.36|663.37|655.57|662.8|655|18
1656340480000|2022-06-27 14:34:40|663.17|655.37|662.78|654.98|663.18|655.38|662.78|654.98|22
1656340490000|2022-06-27 14:34:50|662.76|654.96|662.96|655.16|663.03|655.23|662.64|654.84|33
1656340500000|2022-06-27 14:35:00|663|655.2|662.73|654.93|663|655.2|662.73|654.93|30
1656340510000|2022-06-27 14:35:10|662.75|654.95|663.05|655.25|663.05|655.25|662.75|654.95|22
1656340520000|2022-06-27 14:35:20|663.08|655.28|663.24|655.44|663.26|655.46|663.04|655.24|27
1656340530000|2022-06-27 14:35:30|663.28|655.48|663.4|655.6|663.76|655.96|663.16|655.36|26
1656340540000|2022-06-27 14:35:40|663.41|655.61|662.99|655.19|663.41|655.61|662.88|655.08|23
1656340550000|2022-06-27 14:35:50|662.98|655.18|662.82|655.02|663.19|655.39|662.79|654.99|29
1656340560000|2022-06-27 14:36:00|662.77|654.97|661.92|654.12|662.77|654.97|661.65|653.85|28
1656340570000|2022-06-27 14:36:10|661.89|654.09|661.87|654.07|661.89|654.09|661.4|653.6|25
1656340580000|2022-06-27 14:36:20|661.88|654.08|661.79|653.99|661.88|654.08|661.35|653.55|26
1656340590000|2022-06-27 14:36:30|661.78|653.98|661.41|653.61|661.78|653.98|661.22|653.42|31
1656340600000|2022-06-27 14:36:40|661.42|653.62|661.08|653.28|661.91|654.11|661.07|653.27|27
1656340610000|2022-06-27 14:36:50|661.13|653.33|661.26|653.46|661.4|653.6|661.1|653.3|24
1656340620000|2022-06-27 14:37:00|661.25|653.45|662.15|654.35|662.17|654.37|661.25|653.45|23
1656340630000|2022-06-27 14:37:10|662.12|654.32|661.78|653.98|662.12|654.32|661.78|653.98|19
1656340640000|2022-06-27 14:37:20|661.77|653.97|661.35|653.55|661.77|653.97|661.09|653.29|21
1656340650000|2022-06-27 14:37:30|661.34|653.54|661.29|653.49|661.8|654|661.28|653.48|23
1656340660000|2022-06-27 14:37:40|661.28|653.48|661.08|653.28|661.35|653.55|661.07|653.27|8
1656340670000|2022-06-27 14:37:50|661.13|653.33|661.61|653.81|661.61|653.81|661.08|653.28|11
1656340680000|2022-06-27 14:38:00|661.63|653.83|661.63|653.83|661.8|654|661.63|653.83|28
1656340690000|2022-06-27 14:38:10|661.57|653.77|661.12|653.32|661.71|653.91|661.12|653.32|25
1656340700000|2022-06-27 14:38:20|661.11|653.31|661.05|653.25|661.11|653.31|660.98|653.18|20
1656340710000|2022-06-27 14:38:30|661|653.2|660.98|653.18|661.04|653.24|660.98|653.18|13
1656340720000|2022-06-27 14:38:40|661.05|653.25|661.08|653.28|661.09|653.29|661.01|653.21|18
1656340730000|2022-06-27 14:38:50|661.07|653.27|661.12|653.32|661.12|653.32|661.07|653.27|15
1656340740000|2022-06-27 14:39:00|661.14|653.34|661.02|653.22|661.15|653.35|660.91|653.11|25
1656340750000|2022-06-27 14:39:10|661.13|653.33|661.18|653.38|661.21|653.41|661.13|653.33|10
1656340760000|2022-06-27 14:39:20|661.2|653.4|661.7|653.9|661.7|653.9|661.15|653.35|19
1656340770000|2022-06-27 14:39:30|661.74|653.94|661.28|653.48|662.13|654.33|661.28|653.48|30
1656340780000|2022-06-27 14:39:40|661.29|653.49|661.1|653.3|661.45|653.65|661.08|653.28|28
1656340790000|2022-06-27 14:39:50|661.09|653.29|661.28|653.48|661.31|653.51|661.05|653.25|26
1656340800000|2022-06-27 14:40:00|661.29|653.49|661.15|653.35|661.36|653.56|661.07|653.27|23
1656340810000|2022-06-27 14:40:10|661.14|653.34|661.28|653.48|661.29|653.49|661.12|653.32|28
1656340820000|2022-06-27 14:40:20|661.26|653.46|660.89|653.09|661.26|653.46|660.39|652.59|30
1656340830000|2022-06-27 14:40:30|660.87|653.07|661.63|653.83|661.64|653.84|660.83|653.03|35
1656340840000|2022-06-27 14:40:40|661.66|653.86|661.73|653.93|662.2|654.4|661.66|653.86|34
1656340850000|2022-06-27 14:40:50|661.75|653.95|661.25|653.45|661.75|653.95|661.25|653.45|29
1656340860000|2022-06-27 14:41:00|661.24|653.44|661.08|653.28|661.37|653.57|660.8|653|31
1656340870000|2022-06-27 14:41:10|661.09|653.29|661.02|653.22|661.12|653.32|660.95|653.15|28
1656340880000|2022-06-27 14:41:20|661.01|653.21|660.78|652.98|661.07|653.27|660.44|652.64|31
1656340890000|2022-06-27 14:41:30|660.91|653.11|662.14|654.34|662.16|654.36|660.9|653.1|31
1656340900000|2022-06-27 14:41:40|662.09|654.29|661.79|653.99|662.09|654.29|661.75|653.95|29
1656340910000|2022-06-27 14:41:50|661.76|653.96|661.11|653.31|661.77|653.97|661.11|653.31|28
1656340920000|2022-06-27 14:42:00|661.12|653.32|661.14|653.34|661.2|653.4|661.08|653.28|22
1656340930000|2022-06-27 14:42:10|661.2|653.4|661.15|653.35|661.21|653.41|661.02|653.22|23
1656340940000|2022-06-27 14:42:20|661.16|653.36|661.04|653.24|661.24|653.44|660.98|653.18|27
1656340950000|2022-06-27 14:42:30|660.98|653.18|661.34|653.54|661.38|653.58|660.98|653.18|25
1656340960000|2022-06-27 14:42:40|661.24|653.44|661.64|653.84|661.72|653.92|661.06|653.26|26
1656340970000|2022-06-27 14:42:50|661.66|653.86|661.91|654.11|661.99|654.19|661.65|653.85|29
1656340980000|2022-06-27 14:43:00|661.93|654.13|662.1|654.3|662.13|654.33|661.89|654.09|25
1656340990000|2022-06-27 14:43:10|662.09|654.29|661.93|654.13|662.09|654.29|661.62|653.82|23
1656341000000|2022-06-27 14:43:20|661.92|654.12|661.41|653.61|661.92|654.12|661.41|653.61|24
1656341010000|2022-06-27 14:43:30|661.43|653.63|661.92|654.12|661.92|654.12|661.32|653.52|27
1656341020000|2022-06-27 14:43:40|661.91|654.11|661.9|654.1|661.98|654.18|661.62|653.82|23
1656341030000|2022-06-27 14:43:50|662.06|654.26|661.54|653.74|662.13|654.33|661.38|653.58|28
1656341040000|2022-06-27 14:44:00|661.53|653.73|661.56|653.76|661.89|654.09|661.5|653.7|29
1656341050000|2022-06-27 14:44:10|661.53|653.73|662.16|654.36|662.16|654.36|661.53|653.73|27
1656341060000|2022-06-27 14:44:20|662.14|654.34|662.32|654.52|662.65|654.85|662.11|654.31|27
1656341070000|2022-06-27 14:44:30|662.33|654.53|662.44|654.64|662.72|654.92|662.21|654.41|30
1656341080000|2022-06-27 14:44:40|662.45|654.65|662.38|654.58|662.63|654.83|662.16|654.36|29
1656341090000|2022-06-27 14:44:50|662.39|654.59|662.31|654.51|662.61|654.81|662.23|654.43|23
1656341100000|2022-06-27 14:45:00|662.29|654.49|661.85|654.05|662.29|654.49|661.72|653.92|19
1656341110000|2022-06-27 14:45:10|661.87|654.07|661.98|654.18|662.12|654.32|661.75|653.95|27
1656341120000|2022-06-27 14:45:20|661.96|654.16|660.89|653.09|661.96|654.16|660.89|653.09|21
1656341130000|2022-06-27 14:45:30|660.9|653.1|661.21|653.41|661.31|653.51|660.71|652.91|25
1656341140000|2022-06-27 14:45:40|661.2|653.4|661.7|653.9|661.71|653.91|661.03|653.23|24
1656341150000|2022-06-27 14:45:50|661.73|653.93|662.68|654.88|662.68|654.88|661.47|653.67|26
1656341160000|2022-06-27 14:46:00|662.67|654.87|661.79|653.99|662.67|654.87|661.78|653.98|26
1656341170000|2022-06-27 14:46:10|661.77|653.97|662.07|654.27|662.08|654.28|661.74|653.94|20
1656341180000|2022-06-27 14:46:20|662.1|654.3|663.02|655.22|663.02|655.22|662.1|654.3|21
1656341190000|2022-06-27 14:46:30|662.92|655.12|662.8|655|663.09|655.29|662.55|654.75|24
1656341200000|2022-06-27 14:46:40|662.83|655.03|663.05|655.25|663.05|655.25|662.83|655.03|12
1656341210000|2022-06-27 14:46:50|663.04|655.24|663.16|655.36|663.2|655.4|663.02|655.22|16
1656341220000|2022-06-27 14:47:00|663.14|655.34|663.38|655.58|663.45|655.65|663.14|655.34|18
1656341230000|2022-06-27 14:47:10|663.37|655.57|663.59|655.79|663.59|655.79|663.31|655.51|21
1656341240000|2022-06-27 14:47:20|663.57|655.77|663.36|655.56|663.57|655.77|663.28|655.48|20
1656341250000|2022-06-27 14:47:30|663.34|655.54|664.02|656.22|664.02|656.22|663.21|655.41|24
1656341260000|2022-06-27 14:47:40|663.95|656.15|664.13|656.33|664.15|656.35|663.56|655.76|19
1656341270000|2022-06-27 14:47:50|664.1|656.3|663.76|655.96|664.2|656.4|663.49|655.69|24
1656341280000|2022-06-27 14:48:00|663.77|655.97|663.98|656.18|664.06|656.26|663.77|655.97|26
1656341290000|2022-06-27 14:48:10|663.97|656.17|663.45|655.65|664.36|656.56|663.44|655.64|31
1656341300000|2022-06-27 14:48:20|663.44|655.64|664.55|656.75|664.68|656.88|663.4|655.6|25
1656341310000|2022-06-27 14:48:30|664.58|656.78|664.85|657.05|664.85|657.05|664.46|656.66|28
1656341320000|2022-06-27 14:48:40|664.82|657.02|664.63|656.83|664.82|657.02|664.26|656.46|23
1656341330000|2022-06-27 14:48:50|664.41|656.61|664.31|656.51|664.54|656.74|664.12|656.32|25
1656341340000|2022-06-27 14:49:00|664.2|656.4|664.59|656.79|664.59|656.79|664.2|656.4|20
1656341350000|2022-06-27 14:49:10|664.65|656.85|664.96|657.16|664.96|657.16|664.64|656.84|25
1656341360000|2022-06-27 14:49:20|665.14|657.34|664.82|657.02|665.25|657.45|664.67|656.87|33
1656341370000|2022-06-27 14:49:30|664.84|657.04|664.41|656.61|664.84|657.04|664.41|656.61|34
1656341380000|2022-06-27 14:49:40|664.46|656.66|664.45|656.65|664.73|656.93|664.37|656.57|30
1656341390000|2022-06-27 14:49:50|664.46|656.66|664.5|656.7|664.69|656.89|664.2|656.4|28
1656341400000|2022-06-27 14:50:00|664.48|656.68|664.06|656.26|664.7|656.9|664.06|656.26|30
1656341410000|2022-06-27 14:50:10|664.22|656.42|664.4|656.6|664.65|656.85|664.22|656.42|32
1656341420000|2022-06-27 14:50:20|664.39|656.59|664.27|656.47|664.65|656.85|664.27|656.47|26
1656341430000|2022-06-27 14:50:30|664.28|656.48|664.29|656.49|664.71|656.91|664.11|656.31|32
1656341440000|2022-06-27 14:50:40|664.42|656.62|664.29|656.49|664.42|656.62|664.06|656.26|27
1656341450000|2022-06-27 14:50:50|664.26|656.46|664.98|657.18|665|657.2|664.26|656.46|32
1656341460000|2022-06-27 14:51:00|665|657.2|664.93|657.13|665|657.2|664.66|656.86|23
1656341470000|2022-06-27 14:51:10|664.97|657.17|664.93|657.13|665.06|657.26|664.91|657.11|27
1656341480000|2022-06-27 14:51:20|664.91|657.11|664.47|656.67|664.99|657.19|664.47|656.67|33
1656341490000|2022-06-27 14:51:30|664.46|656.66|664.5|656.7|664.74|656.94|664.43|656.63|23
1656341500000|2022-06-27 14:51:40|664.48|656.68|664.25|656.45|664.48|656.68|664.18|656.38|27
1656341510000|2022-06-27 14:51:50|664.24|656.44|664.31|656.51|664.34|656.54|664.12|656.32|25
1656341520000|2022-06-27 14:52:00|664.32|656.52|665.01|657.21|665.03|657.23|664.26|656.46|30
1656341530000|2022-06-27 14:52:10|665.03|657.23|664.97|657.17|665.03|657.23|664.78|656.98|31
1656341540000|2022-06-27 14:52:20|664.96|657.16|664.48|656.68|664.99|657.19|664.34|656.54|34
1656341550000|2022-06-27 14:52:30|664.49|656.69|664.64|656.84|664.81|657.01|664.36|656.56|30
1656341560000|2022-06-27 14:52:40|664.63|656.83|664.71|656.91|664.81|657.01|664.41|656.61|31
1656341570000|2022-06-27 14:52:50|664.75|656.95|664.89|657.09|664.92|657.12|664.68|656.88|22
1656341580000|2022-06-27 14:53:00|664.91|657.11|664.33|656.53|664.91|657.11|664.3|656.5|34
1656341590000|2022-06-27 14:53:10|664.36|656.56|665.02|657.22|665.14|657.34|664.35|656.55|30
1656341600000|2022-06-27 14:53:20|665.01|657.21|664.84|657.04|665.11|657.31|664.79|656.99|27
1656341610000|2022-06-27 14:53:30|664.81|657.01|664.88|657.08|664.95|657.15|664.78|656.98|27
1656341620000|2022-06-27 14:53:40|664.83|657.03|664.7|656.9|664.89|657.09|664.65|656.85|23
1656341630000|2022-06-27 14:53:50|664.71|656.91|664.91|657.11|665.05|657.25|664.7|656.9|32
1656341640000|2022-06-27 14:54:00|664.93|657.13|664.95|657.15|664.97|657.17|664.88|657.08|17
1656341650000|2022-06-27 14:54:10|664.98|657.18|664.9|657.1|665.04|657.24|664.9|657.1|18
1656341660000|2022-06-27 14:54:20|664.87|657.07|664.69|656.89|664.91|657.11|664.69|656.89|25
1656341670000|2022-06-27 14:54:30|664.67|656.87|664.8|657|664.95|657.15|664.67|656.87|21
1656341680000|2022-06-27 14:54:40|664.81|657.01|664.91|657.11|665.07|657.27|664.81|657.01|15
1656341690000|2022-06-27 14:54:50|664.85|657.05|664.87|657.07|664.89|657.09|664.82|657.02|18
1656341700000|2022-06-27 14:55:00|664.82|657.02|664.97|657.17|665.01|657.21|664.82|657.02|22
1656341710000|2022-06-27 14:55:10|664.99|657.19|664.99|657.19|665.05|657.25|664.97|657.17|22
1656341720000|2022-06-27 14:55:20|665|657.2|664.98|657.18|665.02|657.22|664.81|657.01|21
1656341730000|2022-06-27 14:55:30|665|657.2|665.02|657.22|665.08|657.28|665|657.2|15
1656341740000|2022-06-27 14:55:40|665.05|657.25|665.71|657.91|665.71|657.91|665.05|657.25|20
1656341750000|2022-06-27 14:55:50|665.69|657.89|665.29|657.49|665.71|657.91|665.26|657.46|27
1656341760000|2022-06-27 14:56:00|665.3|657.5|665.32|657.52|665.59|657.79|665.29|657.49|21
1656341770000|2022-06-27 14:56:10|665.35|657.55|665.43|657.63|665.61|657.81|665.32|657.52|24
1656341780000|2022-06-27 14:56:20|665.41|657.61|665.42|657.62|665.42|657.62|665.38|657.58|11
1656341790000|2022-06-27 14:56:30|665.41|657.61|665.43|657.63|665.57|657.77|665.39|657.59|15
1656341800000|2022-06-27 14:56:40|665.44|657.64|665.38|657.58|665.8|658|665.38|657.58|22
1656341810000|2022-06-27 14:56:50|665.39|657.59|665.83|658.03|665.83|658.03|665.38|657.58|20
1656341820000|2022-06-27 14:57:00|665.82|658.02|666.59|658.79|666.59|658.79|665.82|658.02|25
1656341830000|2022-06-27 14:57:10|666.58|658.78|666.34|658.54|666.58|658.78|666.26|658.46|26
1656341840000|2022-06-27 14:57:20|666.36|658.56|666.21|658.41|666.36|658.56|666.19|658.39|22
1656341850000|2022-06-27 14:57:30|666.23|658.43|666.56|658.76|666.66|658.86|666.23|658.43|33
1656341860000|2022-06-27 14:57:40|666.54|658.74|666.22|658.42|666.54|658.74|666.22|658.42|25
1656341870000|2022-06-27 14:57:50|666.19|658.39|666.19|658.39|666.22|658.42|666.01|658.21|27
1656341880000|2022-06-27 14:58:00|666.18|658.38|666.25|658.45|666.35|658.55|666.06|658.26|28
1656341890000|2022-06-27 14:58:10|666.24|658.44|666.29|658.49|666.34|658.54|666.09|658.29|17
1656341900000|2022-06-27 14:58:20|666.28|658.48|666.36|658.56|666.95|659.15|666.22|658.42|25
1656341910000|2022-06-27 14:58:30|666.35|658.55|666.27|658.47|666.35|658.55|666.25|658.45|20
1656341920000|2022-06-27 14:58:40|666.24|658.44|666.15|658.35|666.26|658.46|666.12|658.32|21
1656341930000|2022-06-27 14:58:50|666.18|658.38|665.39|657.59|666.2|658.4|665.37|657.57|20
1656341940000|2022-06-27 14:59:00|665.38|657.58|665.98|658.18|666.01|658.21|665.38|657.58|30
1656341950000|2022-06-27 14:59:10|665.97|658.17|666.11|658.31|666.11|658.31|665.87|658.07|28
1656341960000|2022-06-27 14:59:20|666.13|658.33|666.06|658.26|666.17|658.37|666.06|658.26|20
1656341970000|2022-06-27 14:59:30|666.05|658.25|666.03|658.23|666.07|658.27|666.01|658.21|21
1656341980000|2022-06-27 14:59:40|666.07|658.27|665.98|658.18|666.12|658.32|665.97|658.17|26
1656341990000|2022-06-27 14:59:50|665.97|658.17|666.07|658.27|666.08|658.28|665.94|658.14|18
1656342000000|2022-06-27 15:00:00|666.06|658.26|666.01|658.21|666.11|658.31|665.8|658|27
1656342010000|2022-06-27 15:00:10|665.97|658.17|665.92|658.12|666.12|658.32|665.9|658.1|28
1656342020000|2022-06-27 15:00:20|665.93|658.13|666.05|658.25|666.11|658.31|665.92|658.12|30
1656342030000|2022-06-27 15:00:30|666.07|658.27|666.29|658.49|666.36|658.56|666.04|658.24|23
1656342040000|2022-06-27 15:00:40|666.28|658.48|666.25|658.45|666.53|658.73|666.23|658.43|31
1656342050000|2022-06-27 15:00:50|666.24|658.44|666.48|658.68|666.59|658.79|666.01|658.21|29
1656342060000|2022-06-27 15:01:00|666.5|658.7|666.29|658.49|666.72|658.92|666.29|658.49|28
1656342070000|2022-06-27 15:01:10|666.24|658.44|665.55|657.75|666.24|658.44|665.5|657.7|33
1656342080000|2022-06-27 15:01:20|665.57|657.77|665.66|657.86|665.95|658.15|665.5|657.7|25
1656342090000|2022-06-27 15:01:30|665.79|657.99|665.75|657.95|665.89|658.09|665.65|657.85|32
1656342100000|2022-06-27 15:01:40|665.9|658.1|665.96|658.16|665.98|658.18|665.9|658.1|10
1656342110000|2022-06-27 15:01:50|665.95|658.15|666.07|658.27|666.19|658.39|665.95|658.15|23
1656342120000|2022-06-27 15:02:00|666.06|658.26|665.86|658.06|666.06|658.26|665.85|658.05|25
1656342130000|2022-06-27 15:02:10|665.83|658.03|665.56|657.76|665.83|658.03|665.37|657.57|22
1656342140000|2022-06-27 15:02:20|665.66|657.86|665.93|658.13|665.94|658.14|665.62|657.82|27
1656342150000|2022-06-27 15:02:30|665.92|658.12|665.99|658.19|666|658.2|665.79|657.99|33
1656342160000|2022-06-27 15:02:40|666.01|658.21|665.94|658.14|666.01|658.21|665.9|658.1|29
1656342170000|2022-06-27 15:02:50|665.91|658.11|666.07|658.27|666.08|658.28|665.82|658.02|26
1656342180000|2022-06-27 15:03:00|666.02|658.22|666.11|658.31|666.11|658.31|665.93|658.13|22
1656342190000|2022-06-27 15:03:10|666.09|658.29|665.9|658.1|666.09|658.29|665.86|658.06|28
1656342200000|2022-06-27 15:03:20|665.91|658.11|665.91|658.11|665.94|658.14|665.89|658.09|21
1656342210000|2022-06-27 15:03:30|665.89|658.09|665.94|658.14|665.98|658.18|665.84|658.04|29
1656342220000|2022-06-27 15:03:40|665.95|658.15|666.09|658.29|666.12|658.32|665.95|658.15|18
1656342230000|2022-06-27 15:03:50|666.1|658.3|665.9|658.1|666.11|658.31|665.85|658.05|23
1656342240000|2022-06-27 15:04:00|665.89|658.09|665.38|657.58|665.92|658.12|665.34|657.54|28
1656342250000|2022-06-27 15:04:10|665.59|657.79|665.88|658.08|665.95|658.15|665.59|657.79|19
1656342260000|2022-06-27 15:04:20|665.9|658.1|665.92|658.12|665.92|658.12|665.72|657.92|16
1656342270000|2022-06-27 15:04:30|665.81|658.01|665.91|658.11|666.24|658.44|665.81|658.01|32
1656342280000|2022-06-27 15:04:40|665.89|658.09|665.9|658.1|665.96|658.16|665.83|658.03|27
1656342290000|2022-06-27 15:04:50|665.89|658.09|665.34|657.54|666.02|658.22|665.34|657.54|20
1656342300000|2022-06-27 15:05:00|665.31|657.51|665.13|657.33|665.33|657.53|664.99|657.19|25
1656342310000|2022-06-27 15:05:10|665.05|657.25|664.94|657.14|665.21|657.41|664.94|657.14|21
1656342320000|2022-06-27 15:05:20|664.91|657.11|665.09|657.29|665.23|657.43|664.8|657|19
1656342330000|2022-06-27 15:05:30|665.1|657.3|663.92|656.12|665.12|657.32|663.79|655.99|29
1656342340000|2022-06-27 15:05:40|663.86|656.06|663.36|655.56|663.86|656.06|663.13|655.33|25
1656342350000|2022-06-27 15:05:50|663.45|655.65|663.33|655.53|663.65|655.85|663.18|655.38|26
1656342360000|2022-06-27 15:06:00|663.32|655.52|663.66|655.86|663.74|655.94|663.28|655.48|25
1656342370000|2022-06-27 15:06:10|663.68|655.88|663.67|655.87|663.79|655.99|663.62|655.82|21
1656342380000|2022-06-27 15:06:20|663.66|655.86|663.82|656.02|664|656.2|663.35|655.55|29
1656342390000|2022-06-27 15:06:30|663.81|656.01|664.15|656.35|664.86|657.06|663.81|656.01|30
1656342400000|2022-06-27 15:06:40|664.16|656.36|664.08|656.28|664.17|656.37|664.08|656.28|11
1656342410000|2022-06-27 15:06:50|664.06|656.26|664.03|656.23|664.2|656.4|663.95|656.15|25
1656342420000|2022-06-27 15:07:00|663.96|656.16|664.16|656.36|664.18|656.38|663.96|656.16|23
1656342430000|2022-06-27 15:07:10|664.14|656.34|663.78|655.98|664.14|656.34|663.78|655.98|17
1656342440000|2022-06-27 15:07:20|663.83|656.03|663.54|655.74|664.1|656.3|663.54|655.74|26
1656342450000|2022-06-27 15:07:30|663.56|655.76|663.97|656.17|663.97|656.17|663.48|655.68|27
1656342460000|2022-06-27 15:07:40|663.98|656.18|663.99|656.19|664.12|656.32|663.98|656.18|20
1656342470000|2022-06-27 15:07:50|664|656.2|664.16|656.36|664.21|656.41|664|656.2|23
1656342480000|2022-06-27 15:08:00|664.11|656.31|663.79|655.99|664.11|656.31|663.79|655.99|27
1656342490000|2022-06-27 15:08:10|663.78|655.98|663.82|656.02|663.82|656.02|663.47|655.67|25
1656342500000|2022-06-27 15:08:20|663.8|656|663.83|656.03|663.89|656.09|663.78|655.98|14
1656342510000|2022-06-27 15:08:30|663.84|656.04|663.81|656.01|663.84|656.04|663.8|656|6
1656342520000|2022-06-27 15:08:40|663.83|656.03|663.77|655.97|663.84|656.04|663.73|655.93|13
1656342530000|2022-06-27 15:08:50|663.78|655.98|663.75|655.95|663.81|656.01|663.69|655.89|14
1656342540000|2022-06-27 15:09:00|663.81|656.01|663.7|655.9|663.87|656.07|663.58|655.78|22
1656342550000|2022-06-27 15:09:10|663.68|655.88|663.15|655.35|663.68|655.88|663.13|655.33|17
1656342560000|2022-06-27 15:09:20|663.17|655.37|663.07|655.27|663.26|655.46|663.07|655.27|26
1656342570000|2022-06-27 15:09:30|663.08|655.28|663.08|655.28|663.18|655.38|663.01|655.21|27
1656342580000|2022-06-27 15:09:40|663.15|655.35|662.24|654.44|663.15|655.35|662.24|654.44|25
1656342590000|2022-06-27 15:09:50|662.17|654.37|662.2|654.4|662.28|654.48|662.04|654.24|31
1656342600000|2022-06-27 15:10:00|662.19|654.39|662.05|654.25|662.24|654.44|662.05|654.25|25
1656342610000|2022-06-27 15:10:10|662.04|654.24|662.07|654.27|662.21|654.41|662.02|654.22|29
1656342620000|2022-06-27 15:10:20|662.06|654.26|662.16|654.36|662.29|654.49|662.01|654.21|26
1656342630000|2022-06-27 15:10:30|662.15|654.35|662.05|654.25|662.3|654.5|662.01|654.21|27
1656342640000|2022-06-27 15:10:40|662.04|654.24|662.13|654.33|662.17|654.37|662.01|654.21|18
1656342650000|2022-06-27 15:10:50|662.1|654.3|661.94|654.14|662.15|654.35|661.91|654.11|21
1656342660000|2022-06-27 15:11:00|661.91|654.11|661.88|654.08|661.92|654.12|661.86|654.06|13
1656342670000|2022-06-27 15:11:10|661.9|654.1|661.91|654.11|661.94|654.14|661.86|654.06|22
1656342680000|2022-06-27 15:11:20|661.9|654.1|661.78|653.98|661.97|654.17|661.68|653.88|21
1656342690000|2022-06-27 15:11:30|661.79|653.99|662|654.2|662|654.2|661.79|653.99|25
1656342700000|2022-06-27 15:11:40|662.03|654.23|662.87|655.07|662.87|655.07|662.03|654.23|33
1656342710000|2022-06-27 15:11:50|662.88|655.08|661.97|654.17|662.98|655.18|661.85|654.05|29
1656342720000|2022-06-27 15:12:00|661.96|654.16|661.9|654.1|662.18|654.38|661.85|654.05|23
1656342730000|2022-06-27 15:12:10|661.89|654.09|661.88|654.08|662.01|654.21|661.79|653.99|32
1656342740000|2022-06-27 15:12:20|661.89|654.09|661.86|654.06|662.03|654.23|661.76|653.96|33
1656342750000|2022-06-27 15:12:30|661.87|654.07|661.63|653.83|661.87|654.07|661.37|653.57|26
1656342760000|2022-06-27 15:12:40|661.78|653.98|661.51|653.71|661.78|653.98|661.35|653.55|28
1656342770000|2022-06-27 15:12:50|661.55|653.75|661.78|653.98|661.78|653.98|661.55|653.75|28
1656342780000|2022-06-27 15:13:00|661.79|653.99|661.75|653.95|662.04|654.24|661.33|653.53|35
1656342790000|2022-06-27 15:13:10|661.66|653.86|661.69|653.89|661.72|653.92|661.44|653.64|17
1656342800000|2022-06-27 15:13:20|661.68|653.88|661.87|654.07|661.92|654.12|661.67|653.87|16
1656342810000|2022-06-27 15:13:30|661.92|654.12|661.75|653.95|661.92|654.12|661.61|653.81|16
1656342820000|2022-06-27 15:13:40|661.76|653.96|661.65|653.85|661.76|653.96|661.34|653.54|22
1656342830000|2022-06-27 15:13:50|661.66|653.86|661.75|653.95|661.8|654|661.64|653.84|29
1656342840000|2022-06-27 15:14:00|661.77|653.97|661.84|654.04|661.85|654.05|661.66|653.86|21
1656342850000|2022-06-27 15:14:10|661.85|654.05|661.65|653.85|661.85|654.05|661.43|653.63|29
1656342860000|2022-06-27 15:14:20|661.56|653.76|661.7|653.9|661.77|653.97|661.37|653.57|30
1656342870000|2022-06-27 15:14:30|661.59|653.79|661.37|653.57|661.59|653.79|661.3|653.5|15
1656342880000|2022-06-27 15:14:40|661.38|653.58|661.56|653.76|661.66|653.86|661.27|653.47|25
1656342890000|2022-06-27 15:14:50|661.53|653.73|661.81|654.01|661.81|654.01|661.53|653.73|17
1656342900000|2022-06-27 15:15:00|661.82|654.02|661.64|653.84|661.82|654.02|661.64|653.84|18
1656342910000|2022-06-27 15:15:10|661.71|653.91|661.12|653.32|661.75|653.95|661|653.2|21
1656342920000|2022-06-27 15:15:20|661.11|653.31|661.76|653.96|661.76|653.96|661.05|653.25|26
1656342930000|2022-06-27 15:15:30|661.75|653.95|661.75|653.95|661.81|654.01|661.55|653.75|27
1656342940000|2022-06-27 15:15:40|661.73|653.93|661.73|653.93|661.78|653.98|661.73|653.93|22
1656342950000|2022-06-27 15:15:50|661.74|653.94|662.75|654.95|662.77|654.97|661.72|653.92|23
1656342960000|2022-06-27 15:16:00|662.69|654.89|662.29|654.49|662.69|654.89|662.09|654.29|23
1656342970000|2022-06-27 15:16:10|662.3|654.5|662.64|654.84|662.68|654.88|662.3|654.5|29
1656342980000|2022-06-27 15:16:20|662.65|654.85|662.7|654.9|663.02|655.22|662.61|654.81|33
1656342990000|2022-06-27 15:16:30|662.75|654.95|662.7|654.9|662.92|655.12|662.7|654.9|28
1656343000000|2022-06-27 15:16:40|662.68|654.88|663.02|655.22|663.03|655.23|662.67|654.87|23
1656343010000|2022-06-27 15:16:50|663.03|655.23|663.03|655.23|663.12|655.32|663.03|655.23|8
1656343020000|2022-06-27 15:17:00|663.02|655.22|662.31|654.51|663.03|655.23|662.3|654.5|25
1656343030000|2022-06-27 15:17:10|662.3|654.5|662.21|654.41|662.31|654.51|662.21|654.41|25
1656343040000|2022-06-27 15:17:20|662.32|654.52|661.27|653.47|662.32|654.52|661.25|653.45|26
1656343050000|2022-06-27 15:17:30|661.26|653.46|661.27|653.47|661.34|653.54|661.26|653.46|11
1656343060000|2022-06-27 15:17:40|661.26|653.46|661.25|653.45|661.33|653.53|661.23|653.43|16
1656343070000|2022-06-27 15:17:50|661.24|653.44|661.29|653.49|661.33|653.53|661.24|653.44|26
1656343080000|2022-06-27 15:18:00|661.28|653.48|661.21|653.41|661.28|653.48|661.11|653.31|31
1656343090000|2022-06-27 15:18:10|661.2|653.4|661.18|653.38|661.22|653.42|661.07|653.27|22
1656343100000|2022-06-27 15:18:20|661.19|653.39|661.13|653.33|661.2|653.4|661.12|653.32|16
1656343110000|2022-06-27 15:18:30|661.17|653.37|661.14|653.34|661.21|653.41|661.13|653.33|19
1656343120000|2022-06-27 15:18:40|661.15|653.35|661.02|653.22|661.17|653.37|660.92|653.12|22
1656343130000|2022-06-27 15:18:50|661.03|653.23|660.95|653.15|661.05|653.25|660.93|653.13|18
1656343140000|2022-06-27 15:19:00|660.97|653.17|660.36|652.56|661|653.2|660.36|652.56|21
1656343150000|2022-06-27 15:19:10|660.35|652.55|660.33|652.53|660.39|652.59|660.31|652.51|16
1656343160000|2022-06-27 15:19:20|660.29|652.49|660.37|652.57|660.37|652.57|660.29|652.49|12
1656343170000|2022-06-27 15:19:30|660.36|652.56|660.26|652.46|660.37|652.57|660.24|652.44|14
1656343180000|2022-06-27 15:19:40|660.27|652.47|660.68|652.88|660.68|652.88|660.23|652.43|24
1656343190000|2022-06-27 15:19:50|660.71|652.91|660.59|652.79|660.77|652.97|660.59|652.79|28
1656343200000|2022-06-27 15:20:00|660.6|652.8|660.85|653.05|660.86|653.06|660.6|652.8|24
1656343210000|2022-06-27 15:20:10|660.91|653.11|660.26|652.46|660.99|653.19|660.26|652.46|31
1656343220000|2022-06-27 15:20:20|660.27|652.47|660.22|652.42|660.35|652.55|660.16|652.36|27
1656343230000|2022-06-27 15:20:30|660.29|652.49|660.51|652.71|660.51|652.71|660.22|652.42|23
1656343240000|2022-06-27 15:20:40|660.5|652.7|660.67|652.87|660.75|652.95|660.5|652.7|21
1656343250000|2022-06-27 15:20:50|660.7|652.9|660.8|653|660.81|653.01|660.62|652.82|27
1656343260000|2022-06-27 15:21:00|660.79|652.99|660.81|653.01|660.89|653.09|660.74|652.94|22
1656343270000|2022-06-27 15:21:10|660.86|653.06|660.8|653|660.88|653.08|660.66|652.86|21
1656343280000|2022-06-27 15:21:20|660.79|652.99|660.33|652.53|660.87|653.07|660.27|652.47|30
1656343290000|2022-06-27 15:21:30|660.29|652.49|660.77|652.97|660.77|652.97|660.27|652.47|21
1656343300000|2022-06-27 15:21:40|660.76|652.96|660.81|653.01|660.81|653.01|660.7|652.9|20
1656343310000|2022-06-27 15:21:50|660.83|653.03|661.2|653.4|661.2|653.4|660.83|653.03|26
1656343320000|2022-06-27 15:22:00|661.38|653.58|661.07|653.27|661.7|653.9|661.07|653.27|29
1656343330000|2022-06-27 15:22:10|661.04|653.24|661.63|653.83|661.83|654.03|661.04|653.24|29
1656343340000|2022-06-27 15:22:20|661.64|653.84|661.71|653.91|661.78|653.98|661.61|653.81|31
1656343350000|2022-06-27 15:22:30|661.55|653.75|661.92|654.12|661.96|654.16|661.55|653.75|23
1656343360000|2022-06-27 15:22:40|661.93|654.13|662.05|654.25|662.05|654.25|661.91|654.11|24
1656343370000|2022-06-27 15:22:50|662.06|654.26|662.07|654.27|662.09|654.29|662.02|654.22|25
1656343380000|2022-06-27 15:23:00|662.08|654.28|661.36|653.56|662.09|654.29|661.31|653.51|30
1656343390000|2022-06-27 15:23:10|661.35|653.55|661.34|653.54|661.42|653.62|661.3|653.5|26
1656343400000|2022-06-27 15:23:20|661.35|653.55|661.42|653.62|661.79|653.99|661.28|653.48|27
1656343410000|2022-06-27 15:23:30|661.45|653.65|661.74|653.94|661.8|654|661.45|653.65|21
1656343420000|2022-06-27 15:23:40|661.89|654.09|661.77|653.97|661.99|654.19|661.7|653.9|26
1656343430000|2022-06-27 15:23:50|661.76|653.96|661.77|653.97|661.86|654.06|661.67|653.87|28
1656343440000|2022-06-27 15:24:00|661.79|653.99|662.87|655.07|662.87|655.07|661.79|653.99|29
1656343450000|2022-06-27 15:24:10|662.96|655.16|663.7|655.9|663.74|655.94|662.93|655.13|30
1656343460000|2022-06-27 15:24:20|663.71|655.91|663.92|656.12|663.93|656.13|663.69|655.89|19
1656343470000|2022-06-27 15:24:30|663.89|656.09|663.86|656.06|663.9|656.1|663.77|655.97|23
1656343480000|2022-06-27 15:24:40|663.87|656.07|663.82|656.02|663.87|656.07|663.49|655.69|20
1656343490000|2022-06-27 15:24:50|663.8|656|663.76|655.96|663.87|656.07|663.57|655.77|27
1656343500000|2022-06-27 15:25:00|663.75|655.95|664.19|656.39|664.22|656.42|663.72|655.92|30
1656343510000|2022-06-27 15:25:10|664.18|656.38|664.15|656.35|664.2|656.4|664.09|656.29|23
1656343520000|2022-06-27 15:25:20|664.16|656.36|664.54|656.74|664.72|656.92|664.16|656.36|24
1656343530000|2022-06-27 15:25:30|664.5|656.7|664.32|656.52|664.5|656.7|664.2|656.4|29
1656343540000|2022-06-27 15:25:40|664.44|656.64|664.11|656.31|664.47|656.67|664.03|656.23|26
1656343550000|2022-06-27 15:25:50|664.14|656.34|664.49|656.69|664.53|656.73|664.09|656.29|17
1656343560000|2022-06-27 15:26:00|664.47|656.67|664.15|656.35|664.47|656.67|664.15|656.35|22
1656343570000|2022-06-27 15:26:10|664.17|656.37|663.69|655.89|664.26|656.46|663.24|655.44|33
1656343580000|2022-06-27 15:26:20|663.67|655.87|663.66|655.86|663.69|655.89|663.6|655.8|26
1656343590000|2022-06-27 15:26:30|663.67|655.87|663.86|656.06|663.86|656.06|663.6|655.8|26
1656343600000|2022-06-27 15:26:40|663.87|656.07|663.84|656.04|663.88|656.08|663.75|655.95|21
1656343610000|2022-06-27 15:26:50|663.9|656.1|663.82|656.02|663.9|656.1|663.71|655.91|26
1656343620000|2022-06-27 15:27:00|663.79|655.99|663.88|656.08|663.88|656.08|663.7|655.9|31
1656343630000|2022-06-27 15:27:10|663.89|656.09|663.88|656.08|664.01|656.21|663.79|655.99|29
1656343640000|2022-06-27 15:27:20|663.93|656.13|663.9|656.1|664.01|656.21|663.82|656.02|21
1656343650000|2022-06-27 15:27:30|663.91|656.11|663.95|656.15|664.02|656.22|663.86|656.06|22
1656343660000|2022-06-27 15:27:40|663.94|656.14|663.94|656.14|664.01|656.21|663.91|656.11|16
1656343670000|2022-06-27 15:27:50|663.95|656.15|663.88|656.08|663.95|656.15|663.87|656.07|8
1656343680000|2022-06-27 15:28:00|663.86|656.06|663.85|656.05|663.94|656.14|663.69|655.89|30
1656343690000|2022-06-27 15:28:10|663.78|655.98|663.88|656.08|663.97|656.17|663.74|655.94|29
1656343700000|2022-06-27 15:28:20|663.87|656.07|663.82|656.02|663.87|656.07|663.78|655.98|15
1656343710000|2022-06-27 15:28:30|663.84|656.04|663.95|656.15|664|656.2|663.84|656.04|17
1656343720000|2022-06-27 15:28:40|663.97|656.17|664.05|656.25|664.05|656.25|663.95|656.15|16
1656343730000|2022-06-27 15:28:50|664.01|656.21|664|656.2|664.02|656.22|663.98|656.18|7
1656343740000|2022-06-27 15:29:00|664.02|656.22|664.03|656.23|664.37|656.57|663.96|656.16|20
1656343750000|2022-06-27 15:29:10|663.98|656.18|663.89|656.09|664.05|656.25|663.89|656.09|19
1656343760000|2022-06-27 15:29:20|663.88|656.08|663.99|656.19|664.04|656.24|663.88|656.08|17
1656343770000|2022-06-27 15:29:30|664.05|656.25|664|656.2|664.08|656.28|663.92|656.12|22
1656343780000|2022-06-27 15:29:40|663.99|656.19|663.89|656.09|664.03|656.23|663.89|656.09|13
1656343790000|2022-06-27 15:29:50|663.93|656.13|663.83|656.03|664.02|656.22|663.83|656.03|18
1656343800000|2022-06-27 15:30:00|663.82|656.02|663.36|655.56|664.02|656.22|663.36|655.56|33
1656343810000|2022-06-27 15:30:10|663.37|655.57|663.21|655.41|663.37|655.57|663.06|655.26|23
1656343820000|2022-06-27 15:30:20|663.22|655.42|663.08|655.28|663.22|655.42|663.08|655.28|25
1656343830000|2022-06-27 15:30:30|663.09|655.29|663.07|655.27|663.16|655.36|663.04|655.24|26
1656343840000|2022-06-27 15:30:40|663.05|655.25|663.09|655.29|663.16|655.36|663.05|655.25|24
1656343850000|2022-06-27 15:30:50|663.17|655.37|663.16|655.36|663.19|655.39|663.08|655.28|25
1656343860000|2022-06-27 15:31:00|663.25|655.45|663.89|656.09|663.89|656.09|663.25|655.45|20
1656343870000|2022-06-27 15:31:10|663.9|656.1|664.12|656.32|664.12|656.32|663.9|656.1|16
1656343880000|2022-06-27 15:31:20|664.09|656.29|664.09|656.29|664.11|656.31|663.99|656.19|18
1656343890000|2022-06-27 15:31:30|664.11|656.31|664.09|656.29|664.12|656.32|664.08|656.28|13
1656343900000|2022-06-27 15:31:40|664.08|656.28|664.15|656.35|664.18|656.38|664.07|656.27|23
1656343910000|2022-06-27 15:31:50|664.16|656.36|664.11|656.31|664.16|656.36|664.08|656.28|19
1656343920000|2022-06-27 15:32:00|664.1|656.3|664.74|656.94|664.84|657.04|664.09|656.29|21
1656343930000|2022-06-27 15:32:10|664.82|657.02|665.74|657.94|665.74|657.94|664.82|657.02|27
1656343940000|2022-06-27 15:32:20|665.72|657.92|665.56|657.76|665.82|658.02|665.56|657.76|31
1656343950000|2022-06-27 15:32:30|665.47|657.67|665.15|657.35|665.47|657.67|665.08|657.28|22
1656343960000|2022-06-27 15:32:40|665.1|657.3|665.11|657.31|665.11|657.31|664.97|657.17|20
1656343970000|2022-06-27 15:32:50|665.12|657.32|665.26|657.46|665.56|657.76|665.11|657.31|17
1656343980000|2022-06-27 15:33:00|665.22|657.42|665.13|657.33|665.22|657.42|665.11|657.31|10
1656343990000|2022-06-27 15:33:10|665.08|657.28|665.8|658|665.8|658|664.96|657.16|26
1656344000000|2022-06-27 15:33:20|665.83|658.03|665.82|658.02|665.94|658.14|665.77|657.97|15
1656344010000|2022-06-27 15:33:30|665.84|658.04|665.82|658.02|665.9|658.1|665.69|657.89|23
1656344020000|2022-06-27 15:33:40|665.84|658.04|665.88|658.08|665.88|658.08|665.8|658|8
1656344030000|2022-06-27 15:33:50|665.91|658.11|665.73|657.93|665.91|658.11|665.73|657.93|22
1656344040000|2022-06-27 15:34:00|665.81|658.01|665.13|657.33|665.81|658.01|665.13|657.33|20
1656344050000|2022-06-27 15:34:10|665.17|657.37|664.71|656.91|665.17|657.37|664.42|656.62|33
1656344060000|2022-06-27 15:34:20|664.72|656.92|664.86|657.06|664.92|657.12|664.68|656.88|26
1656344070000|2022-06-27 15:34:30|664.9|657.1|664.86|657.06|664.92|657.12|664.72|656.92|28
1656344080000|2022-06-27 15:34:40|664.83|657.03|664.92|657.12|665.04|657.24|664.83|657.03|27
1656344090000|2022-06-27 15:34:50|664.91|657.11|664.88|657.08|664.92|657.12|664.81|657.01|24
1656344100000|2022-06-27 15:35:00|664.84|657.04|665.08|657.28|665.09|657.29|664.81|657.01|26
1656344110000|2022-06-27 15:35:10|665.07|657.27|664.85|657.05|665.07|657.27|664.8|657|21
1656344120000|2022-06-27 15:35:20|664.86|657.06|664.83|657.03|664.95|657.15|664.8|657|22
1656344130000|2022-06-27 15:35:30|664.77|656.97|664.84|657.04|664.92|657.12|664.77|656.97|22
1656344140000|2022-06-27 15:35:40|664.82|657.02|664.9|657.1|664.96|657.16|664.82|657.02|23
1656344150000|2022-06-27 15:35:50|664.89|657.09|664.93|657.13|665.09|657.29|664.89|657.09|28
1656344160000|2022-06-27 15:36:00|664.95|657.15|665.06|657.26|665.15|657.35|664.95|657.15|18
1656344170000|2022-06-27 15:36:10|665.05|657.25|665.01|657.21|665.09|657.29|664.94|657.14|25
1656344180000|2022-06-27 15:36:20|665.05|657.25|664.95|657.15|665.05|657.25|664.94|657.14|23
1656344190000|2022-06-27 15:36:30|665|657.2|664.86|657.06|665.07|657.27|664.86|657.06|14
1656344200000|2022-06-27 15:36:40|664.83|657.03|664.42|656.62|664.96|657.16|664.4|656.6|28
1656344210000|2022-06-27 15:36:50|664.3|656.5|664.5|656.7|664.78|656.98|664.3|656.5|30
1656344220000|2022-06-27 15:37:00|664.44|656.64|664.11|656.31|664.44|656.64|664.09|656.29|26
1656344230000|2022-06-27 15:37:10|664.09|656.29|664.17|656.37|664.29|656.49|664.08|656.28|18
1656344240000|2022-06-27 15:37:20|664.13|656.33|664.01|656.21|664.3|656.5|663.94|656.14|22
1656344250000|2022-06-27 15:37:30|664.04|656.24|664.05|656.25|664.16|656.36|663.93|656.13|24
1656344260000|2022-06-27 15:37:40|664.1|656.3|664.18|656.38|664.21|656.41|664.04|656.24|25
1656344270000|2022-06-27 15:37:50|664.14|656.34|664.13|656.33|664.2|656.4|663.98|656.18|25
1656344280000|2022-06-27 15:38:00|664.12|656.32|664.12|656.32|664.16|656.36|663.99|656.19|22
1656344290000|2022-06-27 15:38:10|664.11|656.31|664.02|656.22|664.19|656.39|664.02|656.22|22
1656344300000|2022-06-27 15:38:20|664.01|656.21|663.97|656.17|664.06|656.26|663.92|656.12|27
1656344310000|2022-06-27 15:38:30|664.01|656.21|664.08|656.28|664.08|656.28|663.9|656.1|23
1656344320000|2022-06-27 15:38:40|664.04|656.24|664.19|656.39|664.21|656.41|664.01|656.21|27
1656344330000|2022-06-27 15:38:50|664.2|656.4|664.18|656.38|664.24|656.44|664.07|656.27|20
1656344340000|2022-06-27 15:39:00|664.17|656.37|664.13|656.33|664.25|656.45|664.06|656.26|23
1656344350000|2022-06-27 15:39:10|664.14|656.34|664.13|656.33|664.21|656.41|664.07|656.27|25
1656344360000|2022-06-27 15:39:20|664.12|656.32|664.23|656.43|664.3|656.5|664.1|656.3|20
1656344370000|2022-06-27 15:39:30|664.24|656.44|664.73|656.93|664.87|657.07|664.22|656.42|32
1656344380000|2022-06-27 15:39:40|664.71|656.91|664.66|656.86|664.86|657.06|664.66|656.86|19
1656344390000|2022-06-27 15:39:50|664.67|656.87|664.87|657.07|664.87|657.07|664.59|656.79|25
1656344400000|2022-06-27 15:40:00|664.85|657.05|664.75|656.95|664.9|657.1|664.67|656.87|26
1656344410000|2022-06-27 15:40:10|664.74|656.94|664.83|657.03|664.86|657.06|664.71|656.91|20
1656344420000|2022-06-27 15:40:20|664.81|657.01|664.76|656.96|664.87|657.07|664.76|656.96|12
1656344430000|2022-06-27 15:40:30|664.77|656.97|664.7|656.9|664.85|657.05|664.68|656.88|24
1656344440000|2022-06-27 15:40:40|664.69|656.89|664.89|657.09|664.94|657.14|664.69|656.89|27
1656344450000|2022-06-27 15:40:50|664.88|657.08|664.94|657.14|664.95|657.15|664.78|656.98|23
1656344460000|2022-06-27 15:41:00|664.93|657.13|664.91|657.11|665|657.2|664.85|657.05|15
1656344470000|2022-06-27 15:41:10|664.97|657.17|665.4|657.6|665.4|657.6|664.9|657.1|24
1656344480000|2022-06-27 15:41:20|665.41|657.61|665.13|657.33|665.55|657.75|665.13|657.33|24
1656344490000|2022-06-27 15:41:30|665.08|657.28|665.11|657.31|665.44|657.64|664.96|657.16|23
1656344500000|2022-06-27 15:41:40|665.1|657.3|665.03|657.23|665.41|657.61|665.03|657.23|25
1656344510000|2022-06-27 15:41:50|665.04|657.24|665.09|657.29|665.14|657.34|665|657.2|13
1656344520000|2022-06-27 15:42:00|665.11|657.31|665.05|657.25|665.52|657.72|664.93|657.13|28
1656344530000|2022-06-27 15:42:10|665.12|657.32|665.52|657.72|665.54|657.74|665.07|657.27|21
1656344540000|2022-06-27 15:42:20|665.53|657.73|665.52|657.72|665.55|657.75|665.51|657.71|7
1656344550000|2022-06-27 15:42:30|665.51|657.71|665.45|657.65|665.52|657.72|665.45|657.65|8
1656344560000|2022-06-27 15:42:40|665.46|657.66|665.44|657.64|665.46|657.66|665.42|657.62|9
1656344570000|2022-06-27 15:42:50|665.43|657.63|665.45|657.65|665.45|657.65|665.42|657.62|4
1656344580000|2022-06-27 15:43:00|665.47|657.67|665.67|657.87|665.68|657.88|665.47|657.67|13
1656344590000|2022-06-27 15:43:10|665.65|657.85|665.52|657.72|665.69|657.89|665.47|657.67|23
1656344600000|2022-06-27 15:43:20|665.51|657.71|665.36|657.56|665.51|657.71|665.22|657.42|19
1656344610000|2022-06-27 15:43:30|665.34|657.54|665.71|657.91|665.76|657.96|665.26|657.46|22
1656344620000|2022-06-27 15:43:40|665.7|657.9|665.21|657.41|665.76|657.96|665.04|657.24|28
1656344630000|2022-06-27 15:43:50|665.19|657.39|665.09|657.29|665.24|657.44|664.93|657.13|20
1656344640000|2022-06-27 15:44:00|665.17|657.37|665.13|657.33|665.23|657.43|665.1|657.3|20
1656344650000|2022-06-27 15:44:10|664.99|657.19|665.09|657.29|665.15|657.35|664.96|657.16|22
1656344660000|2022-06-27 15:44:20|665.08|657.28|665.02|657.22|665.18|657.38|665|657.2|22
1656344670000|2022-06-27 15:44:30|665.07|657.27|665.06|657.26|665.16|657.36|664.92|657.12|26
1656344680000|2022-06-27 15:44:40|665.04|657.24|665.64|657.84|665.7|657.9|665.03|657.23|27
1656344690000|2022-06-27 15:44:50|665.58|657.78|665.61|657.81|665.64|657.84|665.03|657.23|30
1656344700000|2022-06-27 15:45:00|665.6|657.8|665.54|657.74|665.73|657.93|665.37|657.57|22
1656344710000|2022-06-27 15:45:10|665.52|657.72|665.63|657.83|665.63|657.83|665.35|657.55|26
1656344720000|2022-06-27 15:45:20|665.68|657.88|665.65|657.85|665.72|657.92|665.59|657.79|24
1656344730000|2022-06-27 15:45:30|665.72|657.92|666.54|658.74|666.57|658.77|665.72|657.92|27
1656344740000|2022-06-27 15:45:40|666.39|658.59|666.32|658.52|666.4|658.6|666.23|658.43|19
1656344750000|2022-06-27 15:45:50|666.33|658.53|666.25|658.45|666.33|658.53|666.02|658.22|25
1656344760000|2022-06-27 15:46:00|666.31|658.51|666.83|659.03|666.83|659.03|666|658.2|33
1656344770000|2022-06-27 15:46:10|666.86|659.06|666.83|659.03|667.05|659.25|666.72|658.92|30
1656344780000|2022-06-27 15:46:20|666.86|659.06|666.79|658.99|666.9|659.1|666.71|658.91|36
1656344790000|2022-06-27 15:46:30|666.8|659|666.83|659.03|666.85|659.05|666.72|658.92|28
1656344800000|2022-06-27 15:46:40|666.84|659.04|666.05|658.25|666.84|659.04|665.98|658.18|27
1656344810000|2022-06-27 15:46:50|666.06|658.26|666.05|658.25|666.11|658.31|665.96|658.16|22
1656344820000|2022-06-27 15:47:00|666.03|658.23|666.05|658.25|666.06|658.26|665.94|658.14|24
1656344830000|2022-06-27 15:47:10|666.04|658.24|665.77|657.97|666.11|658.31|665.73|657.93|21
1656344840000|2022-06-27 15:47:20|665.72|657.92|665.33|657.53|665.72|657.92|665.33|657.53|19
1656344850000|2022-06-27 15:47:30|665.32|657.52|665.31|657.51|665.36|657.56|665.3|657.5|10
1656344860000|2022-06-27 15:47:40|665.32|657.52|665.11|657.31|665.32|657.52|664.86|657.06|19
1656344870000|2022-06-27 15:47:50|665.12|657.32|665.08|657.28|665.14|657.34|665.02|657.22|22
1656344880000|2022-06-27 15:48:00|665.12|657.32|664.98|657.18|665.12|657.32|664.92|657.12|30
1656344890000|2022-06-27 15:48:10|664.99|657.19|664.97|657.17|665.03|657.23|664.96|657.16|19
1656344900000|2022-06-27 15:48:20|664.95|657.15|665|657.2|665|657.2|664.94|657.14|8
1656344910000|2022-06-27 15:48:30|665.03|657.23|665.3|657.5|665.39|657.59|664.98|657.18|31
1656344920000|2022-06-27 15:48:40|665.32|657.52|665.34|657.54|665.34|657.54|665.3|657.5|13
1656344930000|2022-06-27 15:48:50|665.33|657.53|665.37|657.57|665.37|657.57|665.33|657.53|11
1656344940000|2022-06-27 15:49:00|665.38|657.58|665.79|657.99|665.79|657.99|665.38|657.58|29
1656344950000|2022-06-27 15:49:10|665.77|657.97|666.04|658.24|666.04|658.24|665.77|657.97|22
1656344960000|2022-06-27 15:49:20|666.02|658.22|665.9|658.1|666.05|658.25|665.83|658.03|21
1656344970000|2022-06-27 15:49:30|665.91|658.11|665.8|658|665.91|658.11|665.79|657.99|17
1656344980000|2022-06-27 15:49:40|665.74|657.94|665.89|658.09|665.89|658.09|665.73|657.93|14
1656344990000|2022-06-27 15:49:50|665.82|658.02|665.33|657.53|665.84|658.04|665.3|657.5|11
1656345000000|2022-06-27 15:50:00|665.29|657.49|665.13|657.33|665.29|657.49|665.04|657.24|26
1656345010000|2022-06-27 15:50:10|665.07|657.27|665.05|657.25|665.1|657.3|665|657.2|14
1656345020000|2022-06-27 15:50:20|665.07|657.27|664.34|656.54|665.07|657.27|664.34|656.54|23
1656345030000|2022-06-27 15:50:30|664.33|656.53|664.26|656.46|664.35|656.55|664.26|656.46|18
1656345040000|2022-06-27 15:50:40|664.25|656.45|664.23|656.43|664.31|656.51|664.23|656.43|16
1656345050000|2022-06-27 15:50:50|664.26|656.46|664.35|656.55|664.35|656.55|664.26|656.46|18
1656345060000|2022-06-27 15:51:00|664.34|656.54|664|656.2|664.35|656.55|664|656.2|26
1656345070000|2022-06-27 15:51:10|664.02|656.22|664|656.2|664.09|656.29|663.98|656.18|19
1656345080000|2022-06-27 15:51:20|663.98|656.18|663.61|655.81|664|656.2|663.61|655.81|19
1656345090000|2022-06-27 15:51:30|663.62|655.82|663.28|655.48|663.62|655.82|662.9|655.1|23
1656345100000|2022-06-27 15:51:40|663.32|655.52|663.33|655.53|663.38|655.58|663.26|655.46|15
1656345110000|2022-06-27 15:51:50|663.34|655.54|663.34|655.54|663.38|655.58|663.33|655.53|9
1656345120000|2022-06-27 15:52:00|663.35|655.55|663.08|655.28|663.39|655.59|663.05|655.25|24
1656345130000|2022-06-27 15:52:10|663.11|655.31|663.17|655.37|663.2|655.4|663.02|655.22|26
1656345140000|2022-06-27 15:52:20|663.12|655.32|663.09|655.29|663.23|655.43|662.98|655.18|22
1656345150000|2022-06-27 15:52:30|663.08|655.28|662.66|654.86|663.14|655.34|662.48|654.68|27
1656345160000|2022-06-27 15:52:40|662.79|654.99|662.49|654.69|663.07|655.27|662.41|654.61|28
1656345170000|2022-06-27 15:52:50|662.63|654.83|662.82|655.02|663.02|655.22|662.63|654.83|31
1656345180000|2022-06-27 15:53:00|662.79|654.99|662.95|655.15|663.06|655.26|662.79|654.99|27
1656345190000|2022-06-27 15:53:10|662.92|655.12|663.79|655.99|663.79|655.99|662.8|655|33
1656345200000|2022-06-27 15:53:20|663.78|655.98|664.04|656.24|664.06|656.26|663.67|655.87|25
1656345210000|2022-06-27 15:53:30|664.06|656.26|664.09|656.29|664.11|656.31|663.83|656.03|27
1656345220000|2022-06-27 15:53:40|664.1|656.3|663.89|656.09|664.12|656.32|663.89|656.09|18
1656345230000|2022-06-27 15:53:50|663.87|656.07|664.17|656.37|664.17|656.37|663.85|656.05|21
1656345240000|2022-06-27 15:54:00|664.19|656.39|663.5|655.7|664.19|656.39|663.5|655.7|22
1656345250000|2022-06-27 15:54:10|663.46|655.66|663.19|655.39|663.48|655.68|663.17|655.37|24
1656345260000|2022-06-27 15:54:20|663.32|655.52|663.18|655.38|663.34|655.54|663.15|655.35|19
1656345270000|2022-06-27 15:54:30|663.17|655.37|663.05|655.25|663.23|655.43|663.05|655.25|20
1656345280000|2022-06-27 15:54:40|663.22|655.42|663.15|655.35|663.23|655.43|663.07|655.27|25
1656345290000|2022-06-27 15:54:50|663.16|655.36|663.01|655.21|663.21|655.41|662.96|655.16|21
1656345300000|2022-06-27 15:55:00|663.03|655.23|663.06|655.26|663.06|655.26|662.98|655.18|14
1656345310000|2022-06-27 15:55:10|663.07|655.27|663.19|655.39|663.19|655.39|663.06|655.26|8
1656345320000|2022-06-27 15:55:20|663.2|655.4|663.21|655.41|663.77|655.97|663.2|655.4|22
1656345330000|2022-06-27 15:55:30|663.22|655.42|663.07|655.27|663.27|655.47|663.06|655.26|21
1656345340000|2022-06-27 15:55:40|663.06|655.26|662.98|655.18|663.06|655.26|662.98|655.18|10
1656345350000|2022-06-27 15:55:50|662.97|655.17|662.34|654.54|663.02|655.22|662.33|654.53|24
1656345360000|2022-06-27 15:56:00|662.39|654.59|662.02|654.22|662.44|654.64|662.01|654.21|25
1656345370000|2022-06-27 15:56:10|662.04|654.24|662.38|654.58|662.92|655.12|662.04|654.24|25
1656345380000|2022-06-27 15:56:20|662.37|654.57|662.37|654.57|662.38|654.58|661.97|654.17|17
1656345390000|2022-06-27 15:56:30|662.36|654.56|662.3|654.5|662.36|654.56|662.18|654.38|22
1656345400000|2022-06-27 15:56:40|662.27|654.47|662.28|654.48|662.34|654.54|662.01|654.21|23
1656345410000|2022-06-27 15:56:50|662.3|654.5|662.12|654.32|662.55|654.75|662.12|654.32|22
1656345420000|2022-06-27 15:57:00|662.13|654.33|662.27|654.47|662.71|654.91|662.01|654.21|28
1656345430000|2022-06-27 15:57:10|662.29|654.49|662.08|654.28|662.34|654.54|662.05|654.25|24
1656345440000|2022-06-27 15:57:20|662.07|654.27|662.1|654.3|662.11|654.31|662.06|654.26|11
1656345450000|2022-06-27 15:57:30|662.12|654.32|662.08|654.28|662.22|654.42|662.07|654.27|11
1656345460000|2022-06-27 15:57:40|662.1|654.3|662.13|654.33|662.24|654.44|662.1|654.3|15
1656345470000|2022-06-27 15:57:50|662.16|654.36|662.26|654.46|662.28|654.48|662.15|654.35|20
1656345480000|2022-06-27 15:58:00|662.27|654.47|662.24|654.44|662.6|654.8|662.21|654.41|26
1656345490000|2022-06-27 15:58:10|662.23|654.43|662.26|654.46|662.28|654.48|662.13|654.33|17
1656345500000|2022-06-27 15:58:20|662.28|654.48|662.18|654.38|662.73|654.93|662.18|654.38|28
1656345510000|2022-06-27 15:58:30|662.2|654.4|662.6|654.8|662.66|654.86|662.2|654.4|23
1656345520000|2022-06-27 15:58:40|662.68|654.88|663.08|655.28|663.5|655.7|662.67|654.87|30
1656345530000|2022-06-27 15:58:50|663.03|655.23|663.14|655.34|663.16|655.36|663.02|655.22|23
1656345540000|2022-06-27 15:59:00|663.12|655.32|662.85|655.05|663.12|655.32|662.78|654.98|34
1656345550000|2022-06-27 15:59:10|662.88|655.08|662.88|655.08|662.98|655.18|662.84|655.04|28
1656345560000|2022-06-27 15:59:20|662.97|655.17|662.7|654.9|662.97|655.17|662.7|654.9|21
1656345570000|2022-06-27 15:59:30|662.71|654.91|662.77|654.97|662.88|655.08|662.71|654.91|17
1656345580000|2022-06-27 15:59:40|662.75|654.95|662.72|654.92|662.82|655.02|662.67|654.87|16
1656345590000|2022-06-27 15:59:50|662.73|654.93|662.78|654.98|662.86|655.06|662.73|654.93|16
1656345600000|2022-06-27 16:00:00|662.79|654.99|662.38|654.58|662.85|655.05|662.36|654.56|26
1656345610000|2022-06-27 16:00:10|662.37|654.57|661.96|654.16|662.37|654.57|661.94|654.14|32
1656345620000|2022-06-27 16:00:20|661.95|654.15|662.27|654.47|662.33|654.53|661.84|654.04|28
1656345630000|2022-06-27 16:00:30|662.26|654.46|661.86|654.06|662.27|654.47|661.86|654.06|25
1656345640000|2022-06-27 16:00:40|661.85|654.05|661.82|654.02|661.92|654.12|661.75|653.95|26
1656345650000|2022-06-27 16:00:50|661.81|654.01|661|653.2|661.92|654.12|661|653.2|23
1656345660000|2022-06-27 16:01:00|661.06|653.26|661.77|653.97|661.77|653.97|661.06|653.26|22
1656345670000|2022-06-27 16:01:10|661.86|654.06|661.57|653.77|661.89|654.09|661.49|653.69|21
1656345680000|2022-06-27 16:01:20|661.56|653.76|661.58|653.78|661.8|654|661.56|653.76|19
1656345690000|2022-06-27 16:01:30|661.62|653.82|662.4|654.6|662.4|654.6|661.62|653.82|23
1656345700000|2022-06-27 16:01:40|662.43|654.63|662.09|654.29|662.46|654.66|661.98|654.18|27
1656345710000|2022-06-27 16:01:50|662.03|654.23|661.92|654.12|662.11|654.31|661.89|654.09|21
1656345720000|2022-06-27 16:02:00|661.94|654.14|661.69|653.89|662|654.2|661.58|653.78|26
1656345730000|2022-06-27 16:02:10|661.68|653.88|661.53|653.73|661.68|653.88|661.4|653.6|20
1656345740000|2022-06-27 16:02:20|661.47|653.67|661.35|653.55|661.77|653.97|661.3|653.5|28
1656345750000|2022-06-27 16:02:30|661.37|653.57|660.94|653.14|661.58|653.78|660.94|653.14|29
1656345760000|2022-06-27 16:02:40|660.9|653.1|660.91|653.11|661.03|653.23|660.76|652.96|25
1656345770000|2022-06-27 16:02:50|660.9|653.1|661.12|653.32|661.12|653.32|660.8|653|25
1656345780000|2022-06-27 16:03:00|661.11|653.31|662.87|655.07|662.87|655.07|661.09|653.29|27
1656345790000|2022-06-27 16:03:10|662.57|654.77|662.6|654.8|662.87|655.07|662.46|654.66|30
1656345800000|2022-06-27 16:03:20|662.62|654.82|663.43|655.63|663.78|655.98|662.53|654.73|32
1656345810000|2022-06-27 16:03:30|663.4|655.6|663.32|655.52|663.79|655.99|663.15|655.35|25
1656345820000|2022-06-27 16:03:40|663.33|655.53|663.2|655.4|663.36|655.56|663.2|655.4|17
1656345830000|2022-06-27 16:03:50|663.17|655.37|663.16|655.36|663.23|655.43|662.79|654.99|29
1656345840000|2022-06-27 16:04:00|663.15|655.35|663.18|655.38|663.19|655.39|662.94|655.14|26
1656345850000|2022-06-27 16:04:10|663.17|655.37|661.84|654.04|663.17|655.37|661.84|654.04|36
1656345860000|2022-06-27 16:04:20|661.77|653.97|661.09|653.29|661.78|653.98|661.06|653.26|29
1656345870000|2022-06-27 16:04:30|661.27|653.47|661.05|653.25|661.28|653.48|661.03|653.23|22
1656345880000|2022-06-27 16:04:40|661.06|653.26|661.54|653.74|661.55|653.75|661.06|653.26|11
1656345890000|2022-06-27 16:04:50|661.55|653.75|662.21|654.41|662.21|654.41|661.54|653.74|22
1656345900000|2022-06-27 16:05:00|662.3|654.5|661.68|653.88|662.31|654.51|661.55|653.75|30
1656345910000|2022-06-27 16:05:10|661.82|654.02|661.54|653.74|661.9|654.1|661.54|653.74|29
1656345920000|2022-06-27 16:05:20|661.52|653.72|661.18|653.38|661.52|653.72|661.17|653.37|26
1656345930000|2022-06-27 16:05:30|661.17|653.37|661.21|653.41|661.26|653.46|661.16|653.36|13
1656345940000|2022-06-27 16:05:40|661.23|653.43|661.08|653.28|661.47|653.67|661.08|653.28|25
1656345950000|2022-06-27 16:05:50|661.09|653.29|661.19|653.39|661.32|653.52|661.08|653.28|22
1656345960000|2022-06-27 16:06:00|661.21|653.41|661.13|653.33|661.21|653.41|661.01|653.21|26
1656345970000|2022-06-27 16:06:10|661.04|653.24|661.03|653.23|661.18|653.38|660.97|653.17|22
1656345980000|2022-06-27 16:06:20|661.02|653.22|661.12|653.32|661.16|653.36|661|653.2|22
1656345990000|2022-06-27 16:06:30|661.11|653.31|661.12|653.32|661.14|653.34|661.03|653.23|16
1656346000000|2022-06-27 16:06:40|661.1|653.3|661.03|653.23|661.12|653.32|661|653.2|22
1656346010000|2022-06-27 16:06:50|661.01|653.21|661.08|653.28|661.12|653.32|661.01|653.21|12
1656346020000|2022-06-27 16:07:00|661.09|653.29|661.39|653.59|661.59|653.79|661.09|653.29|29
1656346030000|2022-06-27 16:07:10|661.03|653.23|661.55|653.75|661.66|653.86|661.03|653.23|24
1656346040000|2022-06-27 16:07:20|661.57|653.77|661.37|653.57|661.63|653.83|661.22|653.42|28
1656346050000|2022-06-27 16:07:30|661.35|653.55|661.29|653.49|661.68|653.88|661.14|653.34|26
1656346060000|2022-06-27 16:07:40|661.24|653.44|661.3|653.5|661.33|653.53|661.14|653.34|21
1656346070000|2022-06-27 16:07:50|661.23|653.43|661.32|653.52|661.33|653.53|661.15|653.35|18
1656346080000|2022-06-27 16:08:00|661.31|653.51|661.53|653.73|661.55|653.75|661.16|653.36|23
1656346090000|2022-06-27 16:08:10|661.55|653.75|661.63|653.83|661.72|653.92|661.49|653.69|22
1656346100000|2022-06-27 16:08:20|661.84|654.04|661.86|654.06|661.97|654.17|661.74|653.94|24
1656346110000|2022-06-27 16:08:30|661.87|654.07|661.25|653.45|661.87|654.07|661.03|653.23|25
1656346120000|2022-06-27 16:08:40|661.16|653.36|661.18|653.38|661.27|653.47|661.09|653.29|21
1656346130000|2022-06-27 16:08:50|661.17|653.37|661.11|653.31|661.23|653.43|661.05|653.25|19
1656346140000|2022-06-27 16:09:00|661.09|653.29|661.07|653.27|661.23|653.43|660.84|653.04|21
1656346150000|2022-06-27 16:09:10|660.89|653.09|660.87|653.07|661.08|653.28|660.81|653.01|25
1656346160000|2022-06-27 16:09:20|660.94|653.14|660.64|652.84|660.95|653.15|660.56|652.76|21
1656346170000|2022-06-27 16:09:30|660.59|652.79|660.37|652.57|660.61|652.81|660.31|652.51|23
1656346180000|2022-06-27 16:09:40|660.38|652.58|660.3|652.5|660.4|652.6|660.3|652.5|10
1656346190000|2022-06-27 16:09:50|660.28|652.48|660.28|652.48|660.28|652.48|660.28|652.48|1
1656346200000|2022-06-27 16:10:00|660.27|652.47|659.26|651.46|660.28|652.48|659.02|651.22|26
1656346210000|2022-06-27 16:10:10|659.25|651.45|659.3|651.5|659.38|651.58|659.07|651.27|27
1656346220000|2022-06-27 16:10:20|659.29|651.49|659.24|651.44|659.29|651.49|659.14|651.34|21
1656346230000|2022-06-27 16:10:30|659.21|651.41|659.7|651.9|659.71|651.91|659.17|651.37|22
1656346240000|2022-06-27 16:10:40|659.69|651.89|659.86|652.06|659.91|652.11|659.64|651.84|22
1656346250000|2022-06-27 16:10:50|659.89|652.09|660.01|652.21|660.01|652.21|659.56|651.76|26
1656346260000|2022-06-27 16:11:00|660.02|652.22|659.94|652.14|660.08|652.28|659.92|652.12|18
1656346270000|2022-06-27 16:11:10|659.93|652.13|659.13|651.33|659.93|652.13|659.11|651.31|17
1656346280000|2022-06-27 16:11:20|659.1|651.3|659.17|651.37|659.31|651.51|658.86|651.06|22
1656346290000|2022-06-27 16:11:30|659.11|651.31|659.19|651.39|659.47|651.67|659.01|651.21|26
1656346300000|2022-06-27 16:11:40|659.18|651.38|659.58|651.78|659.58|651.78|659|651.2|20
1656346310000|2022-06-27 16:11:50|659.62|651.82|659.78|651.98|659.83|652.03|659.62|651.82|18
1656346320000|2022-06-27 16:12:00|659.74|651.94|660.12|652.32|660.12|652.32|659.72|651.92|22
1656346330000|2022-06-27 16:12:10|660.14|652.34|660.31|652.51|660.54|652.74|660.1|652.3|26
1656346340000|2022-06-27 16:12:20|660.27|652.47|659.92|652.12|660.29|652.49|659.69|651.89|17
1656346350000|2022-06-27 16:12:30|659.91|652.11|659.66|651.86|659.92|652.12|659.23|651.43|27
1656346360000|2022-06-27 16:12:40|659.58|651.78|659.3|651.5|659.58|651.78|659.1|651.3|23
1656346370000|2022-06-27 16:12:50|659.28|651.48|658.51|650.71|659.28|651.48|658.51|650.71|23
1656346380000|2022-06-27 16:13:00|658.42|650.62|658.68|650.88|658.68|650.88|658.37|650.57|25
1656346390000|2022-06-27 16:13:10|658.72|650.92|658.78|650.98|659|651.2|658.71|650.91|26
1656346400000|2022-06-27 16:13:20|658.79|650.99|658.8|651|658.89|651.09|658.74|650.94|17
1656346410000|2022-06-27 16:13:30|658.86|651.06|658.8|651|658.92|651.12|658.78|650.98|20
1656346420000|2022-06-27 16:13:40|658.84|651.04|658.84|651.04|658.98|651.18|658.82|651.02|19
1656346430000|2022-06-27 16:13:50|658.83|651.03|658.84|651.04|658.95|651.15|658.7|650.9|24
1656346440000|2022-06-27 16:14:00|658.83|651.03|658.78|650.98|658.83|651.03|658.74|650.94|27
1656346450000|2022-06-27 16:14:10|658.77|650.97|658.85|651.05|659.03|651.23|658.77|650.97|23
1656346460000|2022-06-27 16:14:20|658.86|651.06|659.02|651.22|659.07|651.27|658.81|651.01|22
1656346470000|2022-06-27 16:14:30|659.03|651.23|658.77|650.97|659.14|651.34|658.77|650.97|25
1656346480000|2022-06-27 16:14:40|658.76|650.96|658.85|651.05|658.97|651.17|658.76|650.96|19
1656346490000|2022-06-27 16:14:50|659|651.2|658.22|650.42|659|651.2|658.22|650.42|19
1656346500000|2022-06-27 16:15:00|658.21|650.41|656.9|649.1|658.21|650.41|656.76|648.96|32
1656346510000|2022-06-27 16:15:10|656.88|649.08|656.82|649.02|657.03|649.23|656.79|648.99|30
1656346520000|2022-06-27 16:15:20|656.87|649.07|656.58|648.78|656.89|649.09|656.58|648.78|25
1656346530000|2022-06-27 16:15:30|656.42|648.62|656.79|648.99|656.82|649.02|656.42|648.62|19
1656346540000|2022-06-27 16:15:40|656.8|649|655.24|647.44|656.8|649|655.22|647.42|33
1656346550000|2022-06-27 16:15:50|655.28|647.48|655.51|647.71|655.51|647.71|655.01|647.21|31
1656346560000|2022-06-27 16:16:00|655.5|647.7|655.84|648.04|655.84|648.04|655.12|647.32|29
1656346570000|2022-06-27 16:16:10|655.98|648.18|656.51|648.71|656.75|648.95|655.91|648.11|31
1656346580000|2022-06-27 16:16:20|656.5|648.7|656.13|648.33|656.5|648.7|656.13|648.33|23
1656346590000|2022-06-27 16:16:30|656.21|648.41|656.56|648.76|656.56|648.76|656.01|648.21|27
1656346600000|2022-06-27 16:16:40|656.57|648.77|656.16|648.36|656.71|648.91|656.11|648.31|31
1656346610000|2022-06-27 16:16:50|656.1|648.3|655.99|648.19|656.1|648.3|655.91|648.11|30
1656346620000|2022-06-27 16:17:00|655.94|648.14|655.42|647.62|655.97|648.17|655.42|647.62|29
1656346630000|2022-06-27 16:17:10|655.34|647.54|655.12|647.32|655.61|647.81|655.1|647.3|30
1656346640000|2022-06-27 16:17:20|655.43|647.63|655.69|647.89|655.71|647.91|655.26|647.46|24
1656346650000|2022-06-27 16:17:30|655.74|647.94|656.04|648.24|656.11|648.31|655.74|647.94|25
1656346660000|2022-06-27 16:17:40|656.06|648.26|656.23|648.43|656.48|648.68|656.04|648.24|24
1656346670000|2022-06-27 16:17:50|656.17|648.37|656.19|648.39|656.38|648.58|655.89|648.09|24
1656346680000|2022-06-27 16:18:00|656.25|648.45|655.94|648.14|656.35|648.55|655.7|647.9|27
1656346690000|2022-06-27 16:18:10|655.92|648.12|656|648.2|656.12|648.32|655.69|647.89|21
1656346700000|2022-06-27 16:18:20|655.94|648.14|656.03|648.23|656.07|648.27|655.88|648.08|18
1656346710000|2022-06-27 16:18:30|656.04|648.24|656.51|648.71|656.51|648.71|655.99|648.19|25
1656346720000|2022-06-27 16:18:40|656.53|648.73|656.59|648.79|656.76|648.96|656.37|648.57|18
1656346730000|2022-06-27 16:18:50|656.58|648.78|657.06|649.26|657.06|649.26|656.53|648.73|23
1656346740000|2022-06-27 16:19:00|657.03|649.23|657.18|649.38|657.45|649.65|656.96|649.16|23
1656346750000|2022-06-27 16:19:10|657.07|649.27|656.9|649.1|657.17|649.37|656.66|648.86|23
1656346760000|2022-06-27 16:19:20|656.82|649.02|656.89|649.09|656.9|649.1|656.73|648.93|16
1656346770000|2022-06-27 16:19:30|656.87|649.07|656.7|648.9|656.87|649.07|656.68|648.88|19
1656346780000|2022-06-27 16:19:40|656.94|649.14|657.39|649.59|657.39|649.59|656.87|649.07|18
1656346790000|2022-06-27 16:19:50|657.62|649.82|657.36|649.56|657.62|649.82|657.23|649.43|17
1656346800000|2022-06-27 16:20:00|657.23|649.43|656.95|649.15|657.25|649.45|656.81|649.01|16
1656346810000|2022-06-27 16:20:10|656.92|649.12|656.92|649.12|657.26|649.46|656.81|649.01|21
1656346820000|2022-06-27 16:20:20|656.91|649.11|655.84|648.04|656.91|649.11|655.84|648.04|27
1656346830000|2022-06-27 16:20:30|655.77|647.97|655.94|648.14|656.28|648.48|655.75|647.95|13
1656346840000|2022-06-27 16:20:40|655.92|648.12|655.95|648.15|656.4|648.6|655.74|647.94|19
1656346850000|2022-06-27 16:20:50|655.9|648.1|655.93|648.13|656.04|648.24|655.75|647.95|19
1656346860000|2022-06-27 16:21:00|656|648.2|656.37|648.57|656.41|648.61|655.87|648.07|26
1656346870000|2022-06-27 16:21:10|656.39|648.59|656.06|648.26|656.42|648.62|656.06|648.26|24
1656346880000|2022-06-27 16:21:20|656.04|648.24|655.81|648.01|656.04|648.24|655.76|647.96|23
1656346890000|2022-06-27 16:21:30|655.75|647.95|656.4|648.6|656.4|648.6|655.75|647.95|22
1656346900000|2022-06-27 16:21:40|656.25|648.45|656.09|648.29|656.28|648.48|655.75|647.95|22
1656346910000|2022-06-27 16:21:50|656.08|648.28|656.08|648.28|656.19|648.39|655.88|648.08|19
1656346920000|2022-06-27 16:22:00|656|648.2|655.84|648.04|656|648.2|655.8|648|19
1656346930000|2022-06-27 16:22:10|655.85|648.05|656.29|648.49|656.29|648.49|655.8|648|20
1656346940000|2022-06-27 16:22:20|656.32|648.52|656.7|648.9|656.7|648.9|656.2|648.4|21
1656346950000|2022-06-27 16:22:30|656.69|648.89|656.4|648.6|656.69|648.89|656.29|648.49|22
1656346960000|2022-06-27 16:22:40|656.41|648.61|656.61|648.81|656.65|648.85|656.36|648.56|24
1656346970000|2022-06-27 16:22:50|656.57|648.77|655.96|648.16|656.61|648.81|655.88|648.08|25
1656346980000|2022-06-27 16:23:00|655.95|648.15|656.68|648.88|656.72|648.92|655.92|648.12|26
1656346990000|2022-06-27 16:23:10|656.69|648.89|656.58|648.78|656.9|649.1|656.41|648.61|27
1656347000000|2022-06-27 16:23:20|656.59|648.79|656.83|649.03|656.87|649.07|656.59|648.79|23
1656347010000|2022-06-27 16:23:30|657.01|649.21|657.01|649.21|657.06|649.26|656.74|648.94|21
1656347020000|2022-06-27 16:23:40|657|649.2|656.86|649.06|657|649.2|656.73|648.93|23
1656347030000|2022-06-27 16:23:50|656.89|649.09|656.6|648.8|656.9|649.1|656.6|648.8|28
1656347040000|2022-06-27 16:24:00|656.57|648.77|656.2|648.4|656.57|648.77|656.2|648.4|24
1656347050000|2022-06-27 16:24:10|656.19|648.39|656.07|648.27|656.21|648.41|655.96|648.16|22
1656347060000|2022-06-27 16:24:20|656.13|648.33|656.17|648.37|656.21|648.41|656.07|648.27|18
1656347070000|2022-06-27 16:24:30|656.12|648.32|656.05|648.25|656.23|648.43|655.9|648.1|27
1656347080000|2022-06-27 16:24:40|655.99|648.19|655.37|647.57|656.04|648.24|655.37|647.57|25
1656347090000|2022-06-27 16:24:50|655.13|647.33|654.12|646.32|655.22|647.42|654.09|646.29|30
1656347100000|2022-06-27 16:25:00|654.14|646.34|653.69|645.89|654.19|646.39|653.66|645.86|27
1656347110000|2022-06-27 16:25:10|653.76|645.96|654.1|646.3|654.14|646.34|653.75|645.95|25
1656347120000|2022-06-27 16:25:20|653.96|646.16|653.92|646.12|654.11|646.31|653.77|645.97|23
1656347130000|2022-06-27 16:25:30|653.85|646.05|654.26|646.46|654.26|646.46|653.6|645.8|30
1656347140000|2022-06-27 16:25:40|654.35|646.55|654.72|646.92|654.76|646.96|654.35|646.55|29
1656347150000|2022-06-27 16:25:50|654.73|646.93|654.87|647.07|655.03|647.23|654.73|646.93|21
1656347160000|2022-06-27 16:26:00|654.74|646.94|655.17|647.37|655.38|647.58|654.53|646.73|30
1656347170000|2022-06-27 16:26:10|655.37|647.57|656.01|648.21|656.02|648.22|655.36|647.56|27
1656347180000|2022-06-27 16:26:20|655.97|648.17|655.98|648.18|656.45|648.65|655.74|647.94|29
1656347190000|2022-06-27 16:26:30|655.97|648.17|656.07|648.27|656.13|648.33|655.77|647.97|24
1656347200000|2022-06-27 16:26:40|656.08|648.28|656.07|648.27|656.1|648.3|655.94|648.14|22
1656347210000|2022-06-27 16:26:50|656.03|648.23|656.05|648.25|656.09|648.29|655.45|647.65|33
1656347220000|2022-06-27 16:27:00|656.1|648.3|655.65|647.85|656.1|648.3|655.64|647.84|28
1656347230000|2022-06-27 16:27:10|655.63|647.83|655.95|648.15|655.98|648.18|655.63|647.83|26
1656347240000|2022-06-27 16:27:20|655.94|648.14|655.36|647.56|655.94|648.14|655.35|647.55|21
1656347250000|2022-06-27 16:27:30|655.4|647.6|655.15|647.35|655.4|647.6|655.15|647.35|12
1656347260000|2022-06-27 16:27:40|655.14|647.34|654.96|647.16|655.15|647.35|654.95|647.15|18
1656347270000|2022-06-27 16:27:50|655.03|647.23|655.15|647.35|655.21|647.41|654.75|646.95|16
1656347280000|2022-06-27 16:28:00|655.02|647.22|655.09|647.29|655.27|647.47|655.02|647.22|19
1656347290000|2022-06-27 16:28:10|655.1|647.3|655.42|647.62|655.71|647.91|655|647.2|30
1656347300000|2022-06-27 16:28:20|655.44|647.64|655.36|647.56|655.82|648.02|655.36|647.56|30
1656347310000|2022-06-27 16:28:30|655.3|647.5|655.51|647.71|655.62|647.82|655.16|647.36|23
1656347320000|2022-06-27 16:28:40|655.54|647.74|655.61|647.81|655.67|647.87|655.43|647.63|28
1656347330000|2022-06-27 16:28:50|655.59|647.79|655.67|647.87|655.75|647.95|655.54|647.74|23
1656347340000|2022-06-27 16:29:00|655.71|647.91|655.24|647.44|655.85|648.05|655.24|647.44|31
1656347350000|2022-06-27 16:29:10|655.27|647.47|655.66|647.86|655.7|647.9|655.21|647.41|24
1656347360000|2022-06-27 16:29:20|655.63|647.83|655.77|647.97|656.03|648.23|655.63|647.83|25
1656347370000|2022-06-27 16:29:30|655.62|647.82|655.66|647.86|655.85|648.05|655.57|647.77|25
1656347380000|2022-06-27 16:29:40|655.72|647.92|655.84|648.04|655.95|648.15|655.69|647.89|26
1656347390000|2022-06-27 16:29:50|655.86|648.06|655.56|647.76|655.94|648.14|655.56|647.76|18
1656347400000|2022-06-27 16:30:00|655.61|647.81|655.6|647.8|655.94|648.14|655.53|647.73|26
1656347410000|2022-06-27 16:30:10|655.58|647.78|655.65|647.85|655.75|647.95|655.51|647.71|29
1656347420000|2022-06-27 16:30:20|655.64|647.84|655.89|648.09|655.92|648.12|655.64|647.84|30
1656347430000|2022-06-27 16:30:30|655.88|648.08|655.73|647.93|655.88|648.08|655.69|647.89|23
1656347440000|2022-06-27 16:30:40|655.71|647.91|655.8|648|655.88|648.08|655.71|647.91|20
1656347450000|2022-06-27 16:30:50|655.83|648.03|655.86|648.06|655.93|648.13|655.79|647.99|17
1656347460000|2022-06-27 16:31:00|655.9|648.1|655.83|648.03|655.95|648.15|655.7|647.9|16
1656347470000|2022-06-27 16:31:10|655.79|647.99|654.88|647.08|655.81|648.01|654.77|646.97|24
1656347480000|2022-06-27 16:31:20|654.9|647.1|656.53|648.73|656.54|648.74|654.84|647.04|32
1656347490000|2022-06-27 16:31:30|656.5|648.7|656.62|648.82|656.62|648.82|656.33|648.53|26
1656347500000|2022-06-27 16:31:40|656.64|648.84|656.95|649.15|656.95|649.15|656.62|648.82|27
1656347510000|2022-06-27 16:31:50|656.86|649.06|657.83|650.03|657.86|650.06|656.86|649.06|24
1656347520000|2022-06-27 16:32:00|657.81|650.01|657.53|649.73|657.9|650.1|657.49|649.69|23
1656347530000|2022-06-27 16:32:10|657.55|649.75|657.1|649.3|657.58|649.78|657.04|649.24|20
1656347540000|2022-06-27 16:32:20|657.09|649.29|656.78|648.98|657.42|649.62|656.78|648.98|28
1656347550000|2022-06-27 16:32:30|656.86|649.06|656.83|649.03|656.86|649.06|656.75|648.95|18
1656347560000|2022-06-27 16:32:40|656.9|649.1|657|649.2|657.04|649.24|656.9|649.1|16
1656347570000|2022-06-27 16:32:50|656.99|649.19|656.64|648.84|657.02|649.22|656.6|648.8|17
1656347580000|2022-06-27 16:33:00|656.63|648.83|656.25|648.45|656.63|648.83|656.19|648.39|24
1656347590000|2022-06-27 16:33:10|656.26|648.46|656.01|648.21|656.26|648.46|655.95|648.15|20
1656347600000|2022-06-27 16:33:20|656.02|648.22|656.09|648.29|656.17|648.37|655.75|647.95|20
1656347610000|2022-06-27 16:33:30|655.9|648.1|655.52|647.72|655.98|648.18|655.52|647.72|23
1656347620000|2022-06-27 16:33:40|655.54|647.74|655.56|647.76|655.73|647.93|655.52|647.72|27
1656347630000|2022-06-27 16:33:50|655.7|647.9|655.58|647.78|655.7|647.9|655.57|647.77|24
1656347640000|2022-06-27 16:34:00|655.57|647.77|655.56|647.76|655.63|647.83|655.52|647.72|17
1656347650000|2022-06-27 16:34:10|655.55|647.75|655.27|647.47|655.55|647.75|655.26|647.46|19
1656347660000|2022-06-27 16:34:20|655.26|647.46|655.47|647.67|655.54|647.74|655.19|647.39|22
1656347670000|2022-06-27 16:34:30|655.3|647.5|655.33|647.53|655.56|647.76|655.15|647.35|17
1656347680000|2022-06-27 16:34:40|655.34|647.54|655.33|647.53|655.35|647.55|655.32|647.52|14
1656347690000|2022-06-27 16:34:50|655.35|647.55|655.32|647.52|655.63|647.83|655.32|647.52|21
1656347700000|2022-06-27 16:35:00|655.3|647.5|655.51|647.71|655.52|647.72|655.23|647.43|16
1656347710000|2022-06-27 16:35:10|655.49|647.69|655.47|647.67|655.53|647.73|655.21|647.41|16
1656347720000|2022-06-27 16:35:20|655.49|647.69|655.97|648.17|656|648.2|655.48|647.68|29
1656347730000|2022-06-27 16:35:30|656.02|648.22|656.08|648.28|656.09|648.29|655.94|648.14|23
1656347740000|2022-06-27 16:35:40|656.07|648.27|656.04|648.24|656.13|648.33|655.79|647.99|21
1656347750000|2022-06-27 16:35:50|656.05|648.25|656.03|648.23|656.07|648.27|656.03|648.23|10
1656347760000|2022-06-27 16:36:00|656.02|648.22|655.99|648.19|656.03|648.23|655.75|647.95|23
1656347770000|2022-06-27 16:36:10|655.97|648.17|655.8|648|655.99|648.19|655.79|647.99|15
1656347780000|2022-06-27 16:36:20|655.82|648.02|655.98|648.18|656.09|648.29|655.82|648.02|18
1656347790000|2022-06-27 16:36:30|656|648.2|656.02|648.22|656.02|648.22|655.98|648.18|3
1656347800000|2022-06-27 16:36:40|656.06|648.26|656.04|648.24|656.06|648.26|656.03|648.23|4
1656347810000|2022-06-27 16:36:50|656.07|648.27|656.52|648.72|656.64|648.84|656.07|648.27|20
1656347820000|2022-06-27 16:37:00|656.51|648.71|657.12|649.32|657.12|649.32|656.5|648.7|30
1656347830000|2022-06-27 16:37:10|657.16|649.36|656.91|649.11|657.16|649.36|656.72|648.92|27
1656347840000|2022-06-27 16:37:20|656.95|649.15|656.63|648.83|656.95|649.15|656.63|648.83|27
1656347850000|2022-06-27 16:37:30|656.62|648.82|656.67|648.87|656.79|648.99|656.57|648.77|26
1656347860000|2022-06-27 16:37:40|656.68|648.88|656.71|648.91|656.74|648.94|656.62|648.82|23
1656347870000|2022-06-27 16:37:50|656.72|648.92|656.92|649.12|656.92|649.12|656.67|648.87|27
1656347880000|2022-06-27 16:38:00|656.97|649.17|657.04|649.24|657.08|649.28|656.97|649.17|25
1656347890000|2022-06-27 16:38:10|657.02|649.22|656.99|649.19|657.06|649.26|656.94|649.14|27
1656347900000|2022-06-27 16:38:20|656.98|649.18|656.55|648.75|656.98|649.18|656.47|648.67|33
1656347910000|2022-06-27 16:38:30|656.56|648.76|656.91|649.11|656.92|649.12|656.56|648.76|27
1656347920000|2022-06-27 16:38:40|656.92|649.12|656.74|648.94|656.93|649.13|656.74|648.94|25
1656347930000|2022-06-27 16:38:50|656.75|648.95|656.87|649.07|656.88|649.08|656.75|648.95|21
1656347940000|2022-06-27 16:39:00|656.91|649.11|656.84|649.04|656.98|649.18|656.84|649.04|18
1656347950000|2022-06-27 16:39:10|656.86|649.06|656.89|649.09|656.93|649.13|656.81|649.01|24
1656347960000|2022-06-27 16:39:20|656.85|649.05|657.02|649.22|657.51|649.71|656.85|649.05|27
1656347970000|2022-06-27 16:39:30|656.93|649.13|657.11|649.31|657.11|649.31|656.82|649.02|29
1656347980000|2022-06-27 16:39:40|657.06|649.26|657.52|649.72|657.54|649.74|657.02|649.22|25
1656347990000|2022-06-27 16:39:50|657.51|649.71|657.51|649.71|657.57|649.77|657.39|649.59|20
1656348000000|2022-06-27 16:40:00|657.53|649.73|657.21|649.41|657.57|649.77|657.21|649.41|15
1656348010000|2022-06-27 16:40:10|657.2|649.4|657.19|649.39|657.2|649.4|657.16|649.36|10
1656348020000|2022-06-27 16:40:20|657.2|649.4|657.15|649.35|657.2|649.4|657.15|649.35|9
1656348030000|2022-06-27 16:40:30|657.14|649.34|657.09|649.29|657.14|649.34|657.09|649.29|7
1656348040000|2022-06-27 16:40:40|657.1|649.3|657.03|649.23|657.11|649.31|657.01|649.21|15
1656348050000|2022-06-27 16:40:50|657.04|649.24|657.01|649.21|657.15|649.35|656.99|649.19|8
1656348060000|2022-06-27 16:41:00|656.93|649.13|657.06|649.26|657.06|649.26|656.93|649.13|9
1656348070000|2022-06-27 16:41:10|657.08|649.28|656.99|649.19|657.08|649.28|656.99|649.19|16
1656348080000|2022-06-27 16:41:20|656.87|649.07|656.18|648.38|656.87|649.07|656.18|648.38|22
1656348090000|2022-06-27 16:41:30|656.17|648.37|656.13|648.33|656.24|648.44|656.08|648.28|16
1656348100000|2022-06-27 16:41:40|656.15|648.35|656.15|648.35|656.15|648.35|656.13|648.33|3
1656348110000|2022-06-27 16:41:50|656.16|648.36|656.15|648.35|656.17|648.37|656.11|648.31|9
1656348120000|2022-06-27 16:42:00|656.17|648.37|656.24|648.44|656.26|648.46|656.17|648.37|12
1656348130000|2022-06-27 16:42:10|656.23|648.43|656.25|648.45|656.26|648.46|656.23|648.43|8
1656348140000|2022-06-27 16:42:20|656.26|648.46|656.02|648.22|656.26|648.46|655.91|648.11|18
1656348150000|2022-06-27 16:42:30|656.04|648.24|656.05|648.25|656.06|648.26|656.02|648.22|12
1656348160000|2022-06-27 16:42:40|656.03|648.23|656.44|648.64|656.44|648.64|656.03|648.23|16
1656348170000|2022-06-27 16:42:50|656.47|648.67|656.14|648.34|656.62|648.82|656.14|648.34|27
1656348180000|2022-06-27 16:43:00|656.13|648.33|656.1|648.3|656.13|648.33|655.94|648.14|11
1656348190000|2022-06-27 16:43:10|656.05|648.25|656.1|648.3|656.12|648.32|656.05|648.25|8
1656348200000|2022-06-27 16:43:20|656.04|648.24|656.1|648.3|656.1|648.3|656.04|648.24|12
1656348210000|2022-06-27 16:43:30|656.08|648.28|656.06|648.26|656.16|648.36|656.05|648.25|14
1656348220000|2022-06-27 16:43:40|656.07|648.27|656.06|648.26|656.07|648.27|656.05|648.25|10
1656348230000|2022-06-27 16:43:50|656.07|648.27|656.06|648.26|656.09|648.29|656.04|648.24|10
1656348240000|2022-06-27 16:44:00|656.09|648.29|656.13|648.33|656.15|648.35|656.09|648.29|8
1656348250000|2022-06-27 16:44:10|656.14|648.34|656.15|648.35|656.18|648.38|656.12|648.32|12
1656348260000|2022-06-27 16:44:20|656.24|648.44|656.69|648.89|656.76|648.96|656.12|648.32|21
1656348270000|2022-06-27 16:44:30|656.71|648.91|656.73|648.93|656.8|649|656.69|648.89|18
1656348280000|2022-06-27 16:44:40|656.76|648.96|656.8|649|656.8|649|656.6|648.8|18
1656348290000|2022-06-27 16:44:50|656.81|649.01|656.96|649.16|657.01|649.21|656.75|648.95|23
1656348300000|2022-06-27 16:45:00|656.97|649.17|657.09|649.29|657.09|649.29|656.97|649.17|14
1656348310000|2022-06-27 16:45:10|657.1|649.3|657.12|649.32|657.16|649.36|657.04|649.24|14
1656348320000|2022-06-27 16:45:20|657.11|649.31|657.07|649.27|657.13|649.33|657|649.2|14
1656348330000|2022-06-27 16:45:30|657.03|649.23|656.62|648.82|657.03|649.23|656.48|648.68|24
1656348340000|2022-06-27 16:45:40|656.63|648.83|656.3|648.5|656.63|648.83|656.3|648.5|23
1656348350000|2022-06-27 16:45:50|656.31|648.51|656.1|648.3|656.31|648.51|656.08|648.28|17
1656348360000|2022-06-27 16:46:00|656.09|648.29|656.11|648.31|656.11|648.31|656.06|648.26|15
1656348370000|2022-06-27 16:46:10|656.12|648.32|656.14|648.34|656.15|648.35|656.12|648.32|4
1656348380000|2022-06-27 16:46:20|656.2|648.4|656.12|648.32|656.2|648.4|656.08|648.28|19
1656348390000|2022-06-27 16:46:30|656.13|648.33|656.45|648.65|656.45|648.65|656.13|648.33|11
1656348400000|2022-06-27 16:46:40|656.34|648.54|656.93|649.13|656.93|649.13|656.34|648.54|29
1656348410000|2022-06-27 16:46:50|656.94|649.14|656.93|649.13|656.99|649.19|656.72|648.92|13
1656348420000|2022-06-27 16:47:00|656.94|649.14|657.52|649.72|657.57|649.77|656.93|649.13|26
1656348430000|2022-06-27 16:47:10|657.54|649.74|657.91|650.11|657.92|650.12|657.54|649.74|26
1656348440000|2022-06-27 16:47:20|657.89|650.09|658.22|650.42|658.52|650.72|657.89|650.09|29
1656348450000|2022-06-27 16:47:30|658.26|650.46|658.1|650.3|658.58|650.78|657.84|650.04|28
1656348460000|2022-06-27 16:47:40|658.09|650.29|658.07|650.27|658.1|650.3|658.07|650.27|7
1656348470000|2022-06-27 16:47:50|658.06|650.26|658.05|650.25|658.07|650.27|658.05|650.25|12
1656348480000|2022-06-27 16:48:00|657.85|650.05|658.06|650.26|658.07|650.27|657.81|650.01|18
1656348490000|2022-06-27 16:48:10|658.01|650.21|658.05|650.25|658.07|650.27|657.99|650.19|9
1656348500000|2022-06-27 16:48:20|658.04|650.24|658.07|650.27|658.08|650.28|658.04|650.24|10
1656348510000|2022-06-27 16:48:30|658.08|650.28|658.1|650.3|658.1|650.3|658.07|650.27|5
1656348520000|2022-06-27 16:48:40|658.09|650.29|658.06|650.26|658.12|650.32|658.03|650.23|18
1656348530000|2022-06-27 16:48:50|658.05|650.25|657.99|650.19|658.05|650.25|657.99|650.19|9
1656348540000|2022-06-27 16:49:00|657.96|650.16|657.26|649.46|658.02|650.22|657.25|649.45|24
1656348550000|2022-06-27 16:49:10|657.25|649.45|656.1|648.3|657.25|649.45|656.1|648.3|21
1656348560000|2022-06-27 16:49:20|656.22|648.42|656.48|648.68|656.48|648.68|656.19|648.39|17
1656348570000|2022-06-27 16:49:30|656.49|648.69|656.42|648.62|656.53|648.73|656.36|648.56|16
1656348580000|2022-06-27 16:49:40|656.46|648.66|656.61|648.81|656.61|648.81|656.31|648.51|12
1656348590000|2022-06-27 16:49:50|656.56|648.76|656.87|649.07|656.89|649.09|656.52|648.72|9
1656348600000|2022-06-27 16:50:00|656.88|649.08|656.62|648.82|656.98|649.18|656.53|648.73|26
1656348610000|2022-06-27 16:50:10|656.63|648.83|656.65|648.85|656.78|648.98|656.57|648.77|28
1656348620000|2022-06-27 16:50:20|656.67|648.87|656.71|648.91|656.8|649|656.6|648.8|21
1656348630000|2022-06-27 16:50:30|656.6|648.8|657.3|649.5|657.35|649.55|656.59|648.79|27
1656348640000|2022-06-27 16:50:40|657.31|649.51|658.11|650.31|658.38|650.58|657.31|649.51|28
1656348650000|2022-06-27 16:50:50|657.72|649.92|657.96|650.16|657.98|650.18|657.68|649.88|18
1656348660000|2022-06-27 16:51:00|657.97|650.17|658.11|650.31|658.12|650.32|657.97|650.17|25
1656348670000|2022-06-27 16:51:10|658.1|650.3|657.55|649.75|658.1|650.3|657.34|649.54|27
1656348680000|2022-06-27 16:51:20|657.53|649.73|657.74|649.94|657.77|649.97|657.53|649.73|27
1656348690000|2022-06-27 16:51:30|657.75|649.95|657.74|649.94|657.75|649.95|657.57|649.77|22
1656348700000|2022-06-27 16:51:40|657.72|649.92|657.59|649.79|657.72|649.92|657.57|649.77|14
1656348710000|2022-06-27 16:51:50|657.64|649.84|657.66|649.86|657.66|649.86|657.62|649.82|8
1656348720000|2022-06-27 16:52:00|657.65|649.85|657.83|650.03|657.84|650.04|657.63|649.83|18
1656348730000|2022-06-27 16:52:10|657.82|650.02|657.84|650.04|657.95|650.15|657.79|649.99|18
1656348740000|2022-06-27 16:52:20|657.83|650.03|657.85|650.05|657.92|650.12|657.83|650.03|22
1656348750000|2022-06-27 16:52:30|657.86|650.06|657.65|649.85|657.92|650.12|657.65|649.85|18
1656348760000|2022-06-27 16:52:40|657.67|649.87|657.67|649.87|657.77|649.97|657.58|649.78|20
1656348770000|2022-06-27 16:52:50|657.66|649.86|657.72|649.92|657.73|649.93|657.63|649.83|17
1656348780000|2022-06-27 16:53:00|657.7|649.9|657.68|649.88|657.83|650.03|657.62|649.82|24
1656348790000|2022-06-27 16:53:10|657.7|649.9|657.74|649.94|657.79|649.99|657.7|649.9|20
1656348800000|2022-06-27 16:53:20|657.75|649.95|657.85|650.05|657.85|650.05|657.74|649.94|12
1656348810000|2022-06-27 16:53:30|657.84|650.04|657.84|650.04|657.85|650.05|657.81|650.01|8
1656348820000|2022-06-27 16:53:40|657.81|650.01|657.81|650.01|657.85|650.05|657.81|650.01|10
1656348830000|2022-06-27 16:53:50|657.8|650|657.87|650.07|657.87|650.07|657.8|650|9
1656348840000|2022-06-27 16:54:00|657.9|650.1|657.86|650.06|657.96|650.16|657.86|650.06|17
1656348850000|2022-06-27 16:54:10|657.92|650.12|657.38|649.58|657.92|650.12|657.38|649.58|23
1656348860000|2022-06-27 16:54:20|657.37|649.57|657.27|649.47|657.37|649.57|657.27|649.47|20
1656348870000|2022-06-27 16:54:30|657.26|649.46|657.11|649.31|657.33|649.53|657.09|649.29|19
1656348880000|2022-06-27 16:54:40|657.08|649.28|657.14|649.34|657.18|649.38|657.05|649.25|9
1656348890000|2022-06-27 16:54:50|657.13|649.33|657.01|649.21|657.13|649.33|656.86|649.06|16
1656348900000|2022-06-27 16:55:00|657.02|649.22|656.2|648.4|657.08|649.28|656.2|648.4|17
1656348910000|2022-06-27 16:55:10|656.17|648.37|656.14|648.34|656.2|648.4|656.14|648.34|22
1656348920000|2022-06-27 16:55:20|656.13|648.33|656.09|648.29|656.14|648.34|656.07|648.27|22
1656348930000|2022-06-27 16:55:30|656.1|648.3|656.23|648.43|656.24|648.44|656.1|648.3|13
1656348940000|2022-06-27 16:55:40|656.25|648.45|656.61|648.81|656.7|648.9|656.25|648.45|27
1656348950000|2022-06-27 16:55:50|656.6|648.8|656.67|648.87|656.69|648.89|656.6|648.8|17
1656348960000|2022-06-27 16:56:00|656.6|648.8|656.69|648.89|656.72|648.92|656.6|648.8|16
1656348970000|2022-06-27 16:56:10|656.65|648.85|656.12|648.32|656.65|648.85|656.12|648.32|20
1656348980000|2022-06-27 16:56:20|656.11|648.31|656.06|648.26|656.12|648.32|656.06|648.26|15
1656348990000|2022-06-27 16:56:30|656.11|648.31|656.14|648.34|656.14|648.34|656|648.2|11
1656349000000|2022-06-27 16:56:40|656.1|648.3|656.08|648.28|656.11|648.31|656.04|648.24|26
1656349010000|2022-06-27 16:56:50|656.07|648.27|656.19|648.39|656.19|648.39|656.05|648.25|15
1656349020000|2022-06-27 16:57:00|656.15|648.35|656.08|648.28|656.22|648.42|655.9|648.1|26
1656349030000|2022-06-27 16:57:10|656.09|648.29|656.18|648.38|656.18|648.38|656.09|648.29|8
1656349040000|2022-06-27 16:57:20|656.19|648.39|656.14|648.34|656.19|648.39|656.14|648.34|9
1656349050000|2022-06-27 16:57:30|656.15|648.35|656.11|648.31|656.16|648.36|656.11|648.31|8
1656349060000|2022-06-27 16:57:40|656.1|648.3|656.09|648.29|656.16|648.36|656.09|648.29|14
1656349070000|2022-06-27 16:57:50|656.08|648.28|656.02|648.22|656.14|648.34|656|648.2|22
1656349080000|2022-06-27 16:58:00|656.01|648.21|655.29|647.49|656.01|648.21|655.28|647.48|25
1656349090000|2022-06-27 16:58:10|655.3|647.5|655.1|647.3|655.32|647.52|655.1|647.3|19
1656349100000|2022-06-27 16:58:20|655.09|647.29|655.09|647.29|655.11|647.31|655.05|647.25|11
1656349110000|2022-06-27 16:58:30|655.11|647.31|655.25|647.45|655.26|647.46|655.11|647.31|9
1656349120000|2022-06-27 16:58:40|655.24|647.44|655.1|647.3|655.25|647.45|655.01|647.21|27
1656349130000|2022-06-27 16:58:50|655.09|647.29|655.15|647.35|655.19|647.39|654.97|647.17|27
1656349140000|2022-06-27 16:59:00|655.07|647.27|654.86|647.06|655.13|647.33|654.86|647.06|23
1656349150000|2022-06-27 16:59:10|654.85|647.05|654.37|646.57|654.96|647.16|654.37|646.57|28
1656349160000|2022-06-27 16:59:20|654.38|646.58|654.02|646.22|654.46|646.66|653.89|646.09|26
1656349170000|2022-06-27 16:59:30|654.06|646.26|654.56|646.76|654.56|646.76|653.85|646.05|25
1656349180000|2022-06-27 16:59:40|654.58|646.78|655.02|647.22|655.02|647.22|654.58|646.78|27
1656349190000|2022-06-27 16:59:50|655.3|647.5|655.82|648.02|655.82|648.02|655.3|647.5|31
1656349200000|2022-06-27 17:00:00|655.84|648.04|655.98|648.18|656.03|648.23|655.32|647.52|28
1656349210000|2022-06-27 17:00:10|655.97|648.17|655.77|647.97|656.07|648.27|655.77|647.97|28
1656349220000|2022-06-27 17:00:20|655.75|647.95|655.6|647.8|655.93|648.13|655.38|647.58|25
1656349230000|2022-06-27 17:00:30|655.59|647.79|655.16|647.36|655.75|647.95|655.13|647.33|24
1656349240000|2022-06-27 17:00:40|655.15|647.35|655.21|647.41|655.21|647.41|655.11|647.31|25
1656349250000|2022-06-27 17:00:50|655.25|647.45|655.27|647.47|655.37|647.57|655.21|647.41|20
1656349260000|2022-06-27 17:01:00|655.28|647.48|655.45|647.65|655.48|647.68|655.25|647.45|31
1656349270000|2022-06-27 17:01:10|655.48|647.68|655.52|647.72|655.56|647.76|655.43|647.63|25
1656349280000|2022-06-27 17:01:20|655.51|647.71|655.51|647.71|655.54|647.74|655.4|647.6|25
1656349290000|2022-06-27 17:01:30|655.5|647.7|655.2|647.4|655.53|647.73|655.06|647.26|27
1656349300000|2022-06-27 17:01:40|655.22|647.42|654.95|647.15|655.22|647.42|654.95|647.15|19
1656349310000|2022-06-27 17:01:50|654.96|647.16|655.14|647.34|655.22|647.42|654.92|647.12|30
1656349320000|2022-06-27 17:02:00|655.15|647.35|655.12|647.32|655.17|647.37|655.02|647.22|19
1656349330000|2022-06-27 17:02:10|655.13|647.33|655.16|647.36|655.94|648.14|655.09|647.29|34
1656349340000|2022-06-27 17:02:20|655.17|647.37|654.94|647.14|655.25|647.45|654.85|647.05|27
1656349350000|2022-06-27 17:02:30|655.07|647.27|655.13|647.33|655.22|647.42|654.83|647.03|28
1656349360000|2022-06-27 17:02:40|655.14|647.34|654.83|647.03|655.66|647.86|654.83|647.03|29
1656349370000|2022-06-27 17:02:50|654.82|647.02|655.06|647.26|655.2|647.4|654.68|646.88|23
1656349380000|2022-06-27 17:03:00|655.07|647.27|655.01|647.21|655.19|647.39|654.75|646.95|27
1656349390000|2022-06-27 17:03:10|655.05|647.25|655.02|647.22|655.16|647.36|654.91|647.11|22
1656349400000|2022-06-27 17:03:20|655.01|647.21|655.11|647.31|655.13|647.33|654.88|647.08|25
1656349410000|2022-06-27 17:03:30|655.1|647.3|654.92|647.12|655.12|647.32|654.88|647.08|27
1656349420000|2022-06-27 17:03:40|654.95|647.15|655.01|647.21|655.13|647.33|654.91|647.11|30
1656349430000|2022-06-27 17:03:50|655|647.2|654.97|647.17|655.13|647.33|654.82|647.02|26
1656349440000|2022-06-27 17:04:00|654.89|647.09|654.83|647.03|655.1|647.3|654.83|647.03|32
1656349450000|2022-06-27 17:04:10|654.99|647.19|654.87|647.07|655.05|647.25|654.86|647.06|23
1656349460000|2022-06-27 17:04:20|654.86|647.06|655.04|647.24|655.04|647.24|654.79|646.99|25
1656349470000|2022-06-27 17:04:30|655.07|647.27|655.07|647.27|655.1|647.3|654.85|647.05|26
1656349480000|2022-06-27 17:04:40|655.01|647.21|654.93|647.13|655.1|647.3|654.85|647.05|26
1656349490000|2022-06-27 17:04:50|654.91|647.11|654.93|647.13|655|647.2|654.84|647.04|24
1656349500000|2022-06-27 17:05:00|654.92|647.12|654.93|647.13|655.05|647.25|654.76|646.96|24
1656349510000|2022-06-27 17:05:10|654.94|647.14|654.84|647.04|655.08|647.28|654.82|647.02|27
1656349520000|2022-06-27 17:05:20|654.82|647.02|654.88|647.08|655.05|647.25|654.68|646.88|28
1656349530000|2022-06-27 17:05:30|654.87|647.07|655.05|647.25|655.05|647.25|654.83|647.03|28
1656349540000|2022-06-27 17:05:40|655.06|647.26|654.78|646.98|655.06|647.26|654.78|646.98|29
1656349550000|2022-06-27 17:05:50|654.79|646.99|654.82|647.02|654.94|647.14|654.73|646.93|25
1656349560000|2022-06-27 17:06:00|654.81|647.01|654.36|646.56|654.81|647.01|654.3|646.5|21
1656349570000|2022-06-27 17:06:10|654.37|646.57|654.2|646.4|654.62|646.82|654.15|646.35|15
1656349580000|2022-06-27 17:06:20|654.21|646.41|654.41|646.61|654.41|646.61|654.11|646.31|13
1656349590000|2022-06-27 17:06:30|654.4|646.6|654.28|646.48|654.4|646.6|654.09|646.29|18
1656349600000|2022-06-27 17:06:40|654.27|646.47|654.09|646.29|654.27|646.47|654.09|646.29|22
1656349610000|2022-06-27 17:06:50|654.08|646.28|654.15|646.35|654.28|646.48|654.07|646.27|22
1656349620000|2022-06-27 17:07:00|654.26|646.46|654.01|646.21|654.26|646.46|653.99|646.19|15
1656349630000|2022-06-27 17:07:10|654.03|646.23|654.64|646.84|654.65|646.85|654.03|646.23|33
1656349640000|2022-06-27 17:07:20|654.65|646.85|654.75|646.95|654.75|646.95|654.63|646.83|26
1656349650000|2022-06-27 17:07:30|654.74|646.94|654.85|647.05|655.01|647.21|654.69|646.89|20
1656349660000|2022-06-27 17:07:40|654.82|647.02|654.89|647.09|655|647.2|654.82|647.02|26
1656349670000|2022-06-27 17:07:50|654.9|647.1|654.95|647.15|654.98|647.18|654.85|647.05|22
1656349680000|2022-06-27 17:08:00|654.88|647.08|654.85|647.05|654.93|647.13|654.78|646.98|24
1656349690000|2022-06-27 17:08:10|654.91|647.11|654.94|647.14|655.03|647.23|654.9|647.1|24
1656349700000|2022-06-27 17:08:20|654.98|647.18|655.01|647.21|655.01|647.21|654.95|647.15|14
1656349710000|2022-06-27 17:08:30|654.95|647.15|655.01|647.21|655.03|647.23|654.89|647.09|20
1656349720000|2022-06-27 17:08:40|655.08|647.28|655.04|647.24|655.08|647.28|654.89|647.09|13
1656349730000|2022-06-27 17:08:50|654.97|647.17|654.99|647.19|655.05|647.25|654.88|647.08|26
1656349740000|2022-06-27 17:09:00|655.01|647.21|655.56|647.76|655.56|647.76|654.98|647.18|28
1656349750000|2022-06-27 17:09:10|655.57|647.77|656.09|648.29|656.09|648.29|655.56|647.76|32
1656349760000|2022-06-27 17:09:20|656.1|648.3|656.09|648.29|656.45|648.65|655.82|648.02|29
1656349770000|2022-06-27 17:09:30|656.08|648.28|656.02|648.22|656.15|648.35|655.79|647.99|27
1656349780000|2022-06-27 17:09:40|656.01|648.21|655.98|648.18|656.09|648.29|655.91|648.11|24
1656349790000|2022-06-27 17:09:50|655.97|648.17|656.1|648.3|656.1|648.3|655.87|648.07|26
1656349800000|2022-06-27 17:10:00|656.09|648.29|656.11|648.31|656.12|648.32|656|648.2|24
1656349810000|2022-06-27 17:10:10|656.07|648.27|656.04|648.24|656.13|648.33|655.98|648.18|27
1656349820000|2022-06-27 17:10:20|656.05|648.25|656.02|648.22|656.17|648.37|656.02|648.22|20
1656349830000|2022-06-27 17:10:30|656.01|648.21|655.95|648.15|656.13|648.33|655.84|648.04|25
1656349840000|2022-06-27 17:10:40|655.89|648.09|655.96|648.16|656|648.2|655.86|648.06|22
1656349850000|2022-06-27 17:10:50|656.04|648.24|655.87|648.07|656.06|648.26|655.78|647.98|16
1656349860000|2022-06-27 17:11:00|655.82|648.02|656.04|648.24|656.05|648.25|655.82|648.02|22
1656349870000|2022-06-27 17:11:10|656.02|648.22|656|648.2|656.08|648.28|655.95|648.15|15
1656349880000|2022-06-27 17:11:20|655.99|648.19|656.07|648.27|656.14|648.34|655.97|648.17|15
1656349890000|2022-06-27 17:11:30|656.11|648.31|656.14|648.34|656.51|648.71|656.11|648.31|29
1656349900000|2022-06-27 17:11:40|656.36|648.56|656.05|648.25|656.36|648.56|655.96|648.16|22
1656349910000|2022-06-27 17:11:50|656.01|648.21|656.36|648.56|656.36|648.56|656.01|648.21|23
1656349920000|2022-06-27 17:12:00|656.35|648.55|656.23|648.43|656.35|648.55|656.17|648.37|25
1656349930000|2022-06-27 17:12:10|656.28|648.48|656.32|648.52|656.32|648.52|656.11|648.31|24
1656349940000|2022-06-27 17:12:20|656.26|648.46|656.29|648.49|656.32|648.52|656.2|648.4|22
1656349950000|2022-06-27 17:12:30|656.25|648.45|656.31|648.51|656.37|648.57|656.21|648.41|17
1656349960000|2022-06-27 17:12:40|656.39|648.59|656.35|648.55|656.39|648.59|656.08|648.28|26
1656349970000|2022-06-27 17:12:50|656.36|648.56|657.08|649.28|657.08|649.28|656.35|648.55|27
1656349980000|2022-06-27 17:13:00|657.1|649.3|657.28|649.48|657.6|649.8|657.02|649.22|30
1656349990000|2022-06-27 17:13:10|657.32|649.52|657.08|649.28|657.32|649.52|656.89|649.09|21
1656350000000|2022-06-27 17:13:20|657.09|649.29|657.05|649.25|657.16|649.36|657.05|649.25|25
1656350010000|2022-06-27 17:13:30|657.04|649.24|657.05|649.25|657.14|649.34|657.01|649.21|23
1656350020000|2022-06-27 17:13:40|657.04|649.24|656.96|649.16|657.1|649.3|656.95|649.15|26
1656350030000|2022-06-27 17:13:50|656.99|649.19|657.07|649.27|657.07|649.27|656.97|649.17|18
1656350040000|2022-06-27 17:14:00|657.06|649.26|657.02|649.22|657.11|649.31|657|649.2|21
1656350050000|2022-06-27 17:14:10|657.03|649.23|657.07|649.27|657.1|649.3|657.01|649.21|18
1656350060000|2022-06-27 17:14:20|657.11|649.31|656.95|649.15|657.24|649.44|656.89|649.09|30
1656350070000|2022-06-27 17:14:30|656.99|649.19|656.98|649.18|657.15|649.35|656.94|649.14|13
1656350080000|2022-06-27 17:14:40|656.99|649.19|656.98|649.18|657.26|649.46|656.71|648.91|26
1656350090000|2022-06-27 17:14:50|656.99|649.19|657.08|649.28|657.09|649.29|656.96|649.16|20
1656350100000|2022-06-27 17:15:00|657.03|649.23|656.93|649.13|657.1|649.3|656.92|649.12|20
1656350110000|2022-06-27 17:15:10|656.99|649.19|656.97|649.17|657.09|649.29|656.94|649.14|22
1656350120000|2022-06-27 17:15:20|656.89|649.09|656.05|648.25|657.05|649.25|656.05|648.25|31
1656350130000|2022-06-27 17:15:30|655.96|648.16|655.81|648.01|656.16|648.36|655.81|648.01|29
1656350140000|2022-06-27 17:15:40|655.84|648.04|656.56|648.76|656.71|648.91|655.79|647.99|22
1656350150000|2022-06-27 17:15:50|656.58|648.78|656.95|649.15|656.95|649.15|656.54|648.74|25
1656350160000|2022-06-27 17:16:00|657.01|649.21|657.14|649.34|657.14|649.34|656.94|649.14|19
1656350170000|2022-06-27 17:16:10|657.09|649.29|657.01|649.21|657.11|649.31|657.01|649.21|11
1656350180000|2022-06-27 17:16:20|657.06|649.26|656.97|649.17|657.09|649.29|656.9|649.1|26
1656350190000|2022-06-27 17:16:30|656.99|649.19|657.05|649.25|657.16|649.36|656.97|649.17|20
1656350200000|2022-06-27 17:16:40|657.06|649.26|657.09|649.29|657.15|649.35|656.91|649.11|21
1656350210000|2022-06-27 17:16:50|656.99|649.19|656.57|648.77|657|649.2|656.57|648.77|25
1656350220000|2022-06-27 17:17:00|656.61|648.81|656.7|648.9|656.81|649.01|656.56|648.76|24
1656350230000|2022-06-27 17:17:10|656.6|648.8|656.27|648.47|656.69|648.89|656.18|648.38|32
1656350240000|2022-06-27 17:17:20|656.26|648.46|655.61|647.81|656.26|648.46|655.61|647.81|24
1656350250000|2022-06-27 17:17:30|655.58|647.78|655.58|647.78|655.67|647.87|655.48|647.68|23
1656350260000|2022-06-27 17:17:40|655.57|647.77|655.53|647.73|655.78|647.98|655.46|647.66|25
1656350270000|2022-06-27 17:17:50|655.43|647.63|655.94|648.14|656.19|648.39|655.43|647.63|25
1656350280000|2022-06-27 17:18:00|655.93|648.13|656.02|648.22|656.16|648.36|655.66|647.86|22
1656350290000|2022-06-27 17:18:10|656.03|648.23|655.99|648.19|656.1|648.3|655.94|648.14|20
1656350300000|2022-06-27 17:18:20|655.98|648.18|656.08|648.28|656.09|648.29|655.94|648.14|22
1656350310000|2022-06-27 17:18:30|656.06|648.26|656.34|648.54|656.34|648.54|656.01|648.21|21
1656350320000|2022-06-27 17:18:40|656.35|648.55|656.92|649.12|657.06|649.26|656.35|648.55|25
1656350330000|2022-06-27 17:18:50|656.91|649.11|657.3|649.5|657.57|649.77|656.91|649.11|31
1656350340000|2022-06-27 17:19:00|657.26|649.46|656.86|649.06|657.31|649.51|656.84|649.04|23
1656350350000|2022-06-27 17:19:10|656.87|649.07|657.05|649.25|657.09|649.29|656.83|649.03|15
1656350360000|2022-06-27 17:19:20|657.04|649.24|657.1|649.3|657.14|649.34|657.03|649.23|12
1656350370000|2022-06-27 17:19:30|657.07|649.27|657.09|649.29|657.15|649.35|656.97|649.17|17
1656350380000|2022-06-27 17:19:40|657.11|649.31|657.04|649.24|657.11|649.31|657.03|649.23|16
1656350390000|2022-06-27 17:19:50|657.05|649.25|657.13|649.33|657.13|649.33|657.04|649.24|13
1656350400000|2022-06-27 17:20:00|657.1|649.3|657.07|649.27|657.39|649.59|656.99|649.19|25
1656350410000|2022-06-27 17:20:10|657.08|649.28|657.31|649.51|657.31|649.51|657.06|649.26|7
1656350420000|2022-06-27 17:20:20|657.21|649.41|656.81|649.01|657.26|649.46|656.57|648.77|25
1656350430000|2022-06-27 17:20:30|656.79|648.99|657.1|649.3|657.12|649.32|656.64|648.84|22
1656350440000|2022-06-27 17:20:40|656.97|649.17|656.33|648.53|657.2|649.4|656.33|648.53|12
1656350450000|2022-06-27 17:20:50|656.32|648.52|655.77|647.97|656.32|648.52|655.49|647.69|27
1656350460000|2022-06-27 17:21:00|655.79|647.99|655.86|648.06|655.9|648.1|655.65|647.85|16
1656350470000|2022-06-27 17:21:10|655.87|648.07|656.35|648.55|656.35|648.55|655.86|648.06|18
1656350480000|2022-06-27 17:21:20|656.45|648.65|656.95|649.15|657|649.2|656.44|648.64|18
1656350490000|2022-06-27 17:21:30|656.9|649.1|656.59|648.79|656.9|649.1|656.14|648.34|24
1656350500000|2022-06-27 17:21:40|656.55|648.75|656.62|648.82|656.64|648.84|656.43|648.63|21
1656350510000|2022-06-27 17:21:50|656.66|648.86|656.5|648.7|656.66|648.86|656.39|648.59|5
1656350520000|2022-06-27 17:22:00|656.53|648.73|656.78|648.98|656.82|649.02|656.53|648.73|9
1656350530000|2022-06-27 17:22:10|656.89|649.09|657.07|649.27|657.07|649.27|656.84|649.04|13
1656350540000|2022-06-27 17:22:20|657.2|649.4|657.16|649.36|657.2|649.4|657.06|649.26|11
1656350550000|2022-06-27 17:22:30|657.17|649.37|656.73|648.93|657.17|649.37|656.71|648.91|9
1656350560000|2022-06-27 17:22:40|656.71|648.91|656.53|648.73|656.74|648.94|656.41|648.61|14
1656350570000|2022-06-27 17:22:50|656.51|648.71|656.74|648.94|656.74|648.94|656.33|648.53|10
1656350580000|2022-06-27 17:23:00|656.77|648.97|656.6|648.8|656.77|648.97|656.41|648.61|6
1656350590000|2022-06-27 17:23:10|656.42|648.62|656.75|648.95|656.75|648.95|656.4|648.6|14
1656350600000|2022-06-27 17:23:20|656.76|648.96|657.09|649.29|657.1|649.3|656.68|648.88|11
1656350610000|2022-06-27 17:23:30|657.1|649.3|656.96|649.16|657.2|649.4|656.96|649.16|14
1656350620000|2022-06-27 17:23:40|657.04|649.24|656.74|648.94|657.08|649.28|656.69|648.89|14
1656350630000|2022-06-27 17:23:50|656.73|648.93|656.74|648.94|656.74|648.94|656.71|648.91|6
1656350640000|2022-06-27 17:24:00|656.71|648.91|656.5|648.7|656.71|648.91|656.32|648.52|5
1656350650000|2022-06-27 17:24:10|656.54|648.74|656.54|648.74|656.56|648.76|656.52|648.72|7
1656350660000|2022-06-27 17:24:20|656.52|648.72|655.93|648.13|656.55|648.75|655.93|648.13|16
1656350670000|2022-06-27 17:24:30|655.79|647.99|655.75|647.95|656.06|648.26|655.75|647.95|22
1656350680000|2022-06-27 17:24:40|655.77|647.97|655.75|647.95|655.98|648.18|655.75|647.95|9
1656350690000|2022-06-27 17:24:50|655.78|647.98|655.71|647.91|655.8|648|655.69|647.89|10
1656350700000|2022-06-27 17:25:00|655.86|648.06|655.88|648.08|655.91|648.11|655.86|648.06|6
1656350710000|2022-06-27 17:25:10|655.96|648.16|655.76|647.96|656.04|648.24|655.76|647.96|9
1656350720000|2022-06-27 17:25:20|655.79|647.99|655.77|647.97|655.81|648.01|655.63|647.83|14
1656350730000|2022-06-27 17:25:30|655.78|647.98|655.76|647.96|655.82|648.02|655.64|647.84|16
1656350740000|2022-06-27 17:25:40|655.64|647.84|655.74|647.94|655.87|648.07|655.64|647.84|14
1656350750000|2022-06-27 17:25:50|655.76|647.96|655.75|647.95|655.96|648.16|655.75|647.95|16
1656350760000|2022-06-27 17:26:00|655.74|647.94|655.74|647.94|655.79|647.99|655.66|647.86|20
1656350770000|2022-06-27 17:26:10|655.73|647.93|655.89|648.09|655.89|648.09|655.69|647.89|18
1656350780000|2022-06-27 17:26:20|655.9|648.1|655.81|648.01|655.92|648.12|655.81|648.01|8
1656350790000|2022-06-27 17:26:30|655.88|648.08|655.86|648.06|655.88|648.08|655.86|648.06|4
1656350800000|2022-06-27 17:26:40|655.72|647.92|655.74|647.94|655.74|647.94|655.7|647.9|3
1656350810000|2022-06-27 17:26:50|655.75|647.95|655.89|648.09|656.03|648.23|655.75|647.95|14
1656350820000|2022-06-27 17:27:00|655.88|648.08|655.41|647.61|655.89|648.09|655.41|647.61|23
1656350830000|2022-06-27 17:27:10|655.37|647.57|654.85|647.05|655.37|647.57|654.85|647.05|20
1656350840000|2022-06-27 17:27:20|654.8|647|654.71|646.91|654.87|647.07|654.7|646.9|20
1656350850000|2022-06-27 17:27:30|654.73|646.93|654.69|646.89|654.73|646.93|654.66|646.86|7
1656350860000|2022-06-27 17:27:40|654.67|646.87|654.64|646.84|654.67|646.87|654.62|646.82|13
1656350870000|2022-06-27 17:27:50|654.63|646.83|654.73|646.93|654.82|647.02|654.63|646.83|18
1656350880000|2022-06-27 17:28:00|654.7|646.9|654.77|646.97|654.78|646.98|654.66|646.86|15
1656350890000|2022-06-27 17:28:10|654.78|646.98|654.81|647.01|654.81|647.01|654.78|646.98|3
1656350900000|2022-06-27 17:28:20|654.82|647.02|655.44|647.64|655.46|647.66|654.82|647.02|20
1656350910000|2022-06-27 17:28:30|655.56|647.76|655.66|647.86|655.67|647.87|655.51|647.71|19
1656350920000|2022-06-27 17:28:40|655.54|647.74|655.4|647.6|655.64|647.84|655.39|647.59|14
1656350930000|2022-06-27 17:28:50|655.43|647.63|655.55|647.75|655.59|647.79|655.38|647.58|13
1656350940000|2022-06-27 17:29:00|655.57|647.77|655.11|647.31|655.6|647.8|655.11|647.31|15
1656350950000|2022-06-27 17:29:10|655.09|647.29|654.95|647.15|655.13|647.33|654.95|647.15|22
1656350960000|2022-06-27 17:29:20|654.94|647.14|654.93|647.13|655.13|647.33|654.67|646.87|28
1656350970000|2022-06-27 17:29:30|654.95|647.15|655.07|647.27|655.07|647.27|654.94|647.14|8
1656350980000|2022-06-27 17:29:40|655.06|647.26|655.01|647.21|655.06|647.26|654.93|647.13|8
1656350990000|2022-06-27 17:29:50|654.97|647.17|655.04|647.24|655.05|647.25|654.93|647.13|9
1656351000000|2022-06-27 17:30:00|654.99|647.19|654.22|646.42|654.99|647.19|654.22|646.42|29
1656351010000|2022-06-27 17:30:10|654.26|646.46|654.31|646.51|654.58|646.78|654.25|646.45|23
1656351020000|2022-06-27 17:30:20|654.3|646.5|654.52|646.72|654.53|646.73|654.28|646.48|21
1656351030000|2022-06-27 17:30:30|654.54|646.74|654.62|646.82|654.65|646.85|654.54|646.74|12
1656351040000|2022-06-27 17:30:40|654.61|646.81|654.55|646.75|654.61|646.81|654.5|646.7|13
1656351050000|2022-06-27 17:30:50|654.57|646.77|654.71|646.91|655.03|647.23|654.57|646.77|21
1656351060000|2022-06-27 17:31:00|654.9|647.1|654.67|646.87|654.9|647.1|654.67|646.87|15
1656351070000|2022-06-27 17:31:10|654.68|646.88|654.76|646.96|654.76|646.96|654.39|646.59|23
1656351080000|2022-06-27 17:31:20|654.73|646.93|654.58|646.78|654.93|647.13|654.58|646.78|24
1656351090000|2022-06-27 17:31:30|654.86|647.06|655|647.2|655.13|647.33|654.69|646.89|23
1656351100000|2022-06-27 17:31:40|654.99|647.19|654.89|647.09|655.02|647.22|654.79|646.99|22
1656351110000|2022-06-27 17:31:50|654.88|647.08|654.83|647.03|654.92|647.12|654.78|646.98|18
1656351120000|2022-06-27 17:32:00|654.8|647|654.83|647.03|654.84|647.04|654.78|646.98|12
1656351130000|2022-06-27 17:32:10|654.8|647|654.35|646.55|654.8|647|654.35|646.55|21
1656351140000|2022-06-27 17:32:20|654.37|646.57|654.62|646.82|654.75|646.95|654.36|646.56|25
1656351150000|2022-06-27 17:32:30|654.64|646.84|655|647.2|655|647.2|654.64|646.84|18
1656351160000|2022-06-27 17:32:40|655.01|647.21|654.71|646.91|655.01|647.21|654.69|646.89|21
1656351170000|2022-06-27 17:32:50|654.72|646.92|654.81|647.01|654.82|647.02|654.71|646.91|18
1656351180000|2022-06-27 17:33:00|654.78|646.98|654.73|646.93|654.88|647.08|654.73|646.93|18
1656351190000|2022-06-27 17:33:10|654.72|646.92|654.72|646.92|654.78|646.98|654.67|646.87|21
1656351200000|2022-06-27 17:33:20|654.73|646.93|654.8|647|654.81|647.01|654.67|646.87|21
1656351210000|2022-06-27 17:33:30|654.79|646.99|654.7|646.9|654.86|647.06|654.57|646.77|17
1656351220000|2022-06-27 17:33:40|654.69|646.89|654.48|646.68|654.69|646.89|654.48|646.68|23
1656351230000|2022-06-27 17:33:50|654.44|646.64|654.1|646.3|654.45|646.65|654.06|646.26|20
1656351240000|2022-06-27 17:34:00|654.08|646.28|654.45|646.65|654.53|646.73|653.85|646.05|20
1656351250000|2022-06-27 17:34:10|654.47|646.67|654.62|646.82|654.63|646.83|654.47|646.67|23
1656351260000|2022-06-27 17:34:20|654.63|646.83|654.79|646.99|654.89|647.09|654.61|646.81|22
1656351270000|2022-06-27 17:34:30|654.74|646.94|654.81|647.01|654.83|647.03|654.55|646.75|18
1656351280000|2022-06-27 17:34:40|654.8|647|654.67|646.87|654.96|647.16|654.66|646.86|23
1656351290000|2022-06-27 17:34:50|654.71|646.91|654.8|647|654.81|647.01|654.69|646.89|11
1656351300000|2022-06-27 17:35:00|654.81|647.01|654.73|646.93|654.81|647.01|654.73|646.93|16
1656351310000|2022-06-27 17:35:10|654.72|646.92|654.53|646.73|654.74|646.94|654.53|646.73|15
1656351320000|2022-06-27 17:35:20|654.55|646.75|654.69|646.89|654.69|646.89|654.55|646.75|12
1656351330000|2022-06-27 17:35:30|654.72|646.92|654.69|646.89|654.79|646.99|654.68|646.88|18
1656351340000|2022-06-27 17:35:40|654.7|646.9|654.63|646.83|654.7|646.9|654.59|646.79|14
1656351350000|2022-06-27 17:35:50|654.62|646.82|654.62|646.82|654.64|646.84|654.62|646.82|4
1656351360000|2022-06-27 17:36:00|654.6|646.8|654.64|646.84|654.64|646.84|654.54|646.74|13
1656351370000|2022-06-27 17:36:10|654.71|646.91|654.72|646.92|654.85|647.05|654.64|646.84|13
1656351380000|2022-06-27 17:36:20|654.73|646.93|654.9|647.1|654.9|647.1|654.73|646.93|20
1656351390000|2022-06-27 17:36:30|654.75|646.95|654.64|646.84|654.75|646.95|654.64|646.84|17
1656351400000|2022-06-27 17:36:40|654.65|646.85|654.94|647.14|654.94|647.14|654.64|646.84|13
1656351410000|2022-06-27 17:36:50|654.91|647.11|655|647.2|655|647.2|654.84|647.04|18
1656351420000|2022-06-27 17:37:00|654.99|647.19|654.95|647.15|655|647.2|654.94|647.14|13
1656351430000|2022-06-27 17:37:10|654.96|647.16|654.94|647.14|654.96|647.16|654.93|647.13|5
1656351440000|2022-06-27 17:37:20|654.92|647.12|654.82|647.02|654.93|647.13|654.82|647.02|13
1656351450000|2022-06-27 17:37:30|654.83|647.03|654.37|646.57|654.83|647.03|654.37|646.57|25
1656351460000|2022-06-27 17:37:40|654.45|646.65|653.47|645.67|654.45|646.65|653.41|645.61|26
1656351470000|2022-06-27 17:37:50|653.48|645.68|653.58|645.78|653.89|646.09|653.44|645.64|22
1656351480000|2022-06-27 17:38:00|653.57|645.77|653.6|645.8|653.84|646.04|653.51|645.71|24
1656351490000|2022-06-27 17:38:10|653.58|645.78|653.98|646.18|654.03|646.23|653.55|645.75|26
1656351500000|2022-06-27 17:38:20|654.02|646.22|653.89|646.09|654.11|646.31|653.81|646.01|24
1656351510000|2022-06-27 17:38:30|653.92|646.12|654.02|646.22|654.05|646.25|653.84|646.04|18
1656351520000|2022-06-27 17:38:40|653.99|646.19|653.97|646.17|653.99|646.19|653.91|646.11|12
1656351530000|2022-06-27 17:38:50|653.96|646.16|653.96|646.16|654.01|646.21|653.89|646.09|21
1656351540000|2022-06-27 17:39:00|653.95|646.15|653.94|646.14|654.03|646.23|653.94|646.14|4
1656351550000|2022-06-27 17:39:10|653.92|646.12|653.95|646.15|653.96|646.16|653.92|646.12|5
1656351560000|2022-06-27 17:39:20|653.94|646.14|654.03|646.23|654.03|646.23|653.93|646.13|4
1656351570000|2022-06-27 17:39:30|654.02|646.22|653.94|646.14|654.03|646.23|653.93|646.13|8
1656351580000|2022-06-27 17:39:40|653.93|646.13|653.89|646.09|653.93|646.13|653.89|646.09|2
1656351590000|2022-06-27 17:39:50|653.9|646.1|653.89|646.09|654|646.2|653.81|646.01|20
1656351600000|2022-06-27 17:40:00|653.68|645.88|653.99|646.19|653.99|646.19|653.51|645.71|27
1656351610000|2022-06-27 17:40:10|653.96|646.16|653.86|646.06|653.99|646.19|653.86|646.06|23
1656351620000|2022-06-27 17:40:20|653.85|646.05|653.95|646.15|653.97|646.17|653.85|646.05|13
1656351630000|2022-06-27 17:40:30|653.9|646.1|653.85|646.05|653.92|646.12|653.85|646.05|16
1656351640000|2022-06-27 17:40:40|653.86|646.06|653.87|646.07|653.87|646.07|653.79|645.99|7
1656351650000|2022-06-27 17:40:50|653.86|646.06|653.93|646.13|653.94|646.14|653.86|646.06|13
1656351660000|2022-06-27 17:41:00|653.95|646.15|652.8|645|653.96|646.16|652.16|644.36|30
1656351670000|2022-06-27 17:41:10|652.79|644.99|652.29|644.49|652.79|644.99|651.78|643.98|17
1656351680000|2022-06-27 17:41:20|652.28|644.48|652.24|644.44|652.29|644.49|652.22|644.42|18
1656351690000|2022-06-27 17:41:30|652.23|644.43|652.2|644.4|652.25|644.45|652.2|644.4|8
1656351700000|2022-06-27 17:41:40|652.21|644.41|652.26|644.46|652.28|644.48|652.2|644.4|23
1656351710000|2022-06-27 17:41:50|652.2|644.4|652.13|644.33|652.22|644.42|652.13|644.33|5
1656351720000|2022-06-27 17:42:00|652.12|644.32|651.78|643.98|652.12|644.32|651.77|643.97|17
1656351730000|2022-06-27 17:42:10|651.88|644.08|651.88|644.08|651.89|644.09|651.73|643.93|21
1656351740000|2022-06-27 17:42:20|651.87|644.07|651.67|643.87|652|644.2|651.67|643.87|13
1656351750000|2022-06-27 17:42:30|651.64|643.84|650.51|642.71|651.66|643.86|650.14|642.34|30
1656351760000|2022-06-27 17:42:40|650.64|642.84|651.12|643.32|651.12|643.32|650.64|642.84|27
1656351770000|2022-06-27 17:42:50|651.09|643.29|651.45|643.65|651.55|643.75|651.09|643.29|17
1656351780000|2022-06-27 17:43:00|651.49|643.69|651.13|643.33|651.49|643.69|651.01|643.21|14
1656351790000|2022-06-27 17:43:10|651.05|643.25|650.81|643.01|651.05|643.25|650.81|643.01|18
1656351800000|2022-06-27 17:43:20|650.82|643.02|651.4|643.6|651.4|643.6|650.81|643.01|20
1656351810000|2022-06-27 17:43:30|651.45|643.65|650.98|643.18|651.49|643.69|650.98|643.18|20
1656351820000|2022-06-27 17:43:40|650.89|643.09|650.76|642.96|650.93|643.13|650.75|642.95|18
1656351830000|2022-06-27 17:43:50|650.78|642.98|650.93|643.13|651.1|643.3|650.78|642.98|24
1656351840000|2022-06-27 17:44:00|650.94|643.14|651.03|643.23|651.06|643.26|650.92|643.12|18
1656351850000|2022-06-27 17:44:10|651.02|643.22|650.95|643.15|651.08|643.28|650.95|643.15|17
1656351860000|2022-06-27 17:44:20|650.96|643.16|651.37|643.57|651.37|643.57|650.96|643.16|28
1656351870000|2022-06-27 17:44:30|651.35|643.55|651.68|643.88|651.74|643.94|651.34|643.54|29
1656351880000|2022-06-27 17:44:40|651.67|643.87|651.55|643.75|651.7|643.9|651.18|643.38|24
1656351890000|2022-06-27 17:44:50|651.56|643.76|651.69|643.89|651.78|643.98|651.51|643.71|26
1656351900000|2022-06-27 17:45:00|651.67|643.87|651.24|643.44|651.68|643.88|651.22|643.42|19
1656351910000|2022-06-27 17:45:10|651.25|643.45|651.2|643.4|651.71|643.91|651.18|643.38|23
1656351920000|2022-06-27 17:45:20|651.21|643.41|651.14|643.34|651.21|643.41|651.14|643.34|15
1656351930000|2022-06-27 17:45:30|651.15|643.35|650.91|643.11|651.16|643.36|650.89|643.09|18
1656351940000|2022-06-27 17:45:40|650.9|643.1|650.38|642.58|651.05|643.25|650.36|642.56|25
1656351950000|2022-06-27 17:45:50|650.39|642.59|650.58|642.78|650.59|642.79|650.36|642.56|19
1656351960000|2022-06-27 17:46:00|650.6|642.8|650.68|642.88|650.68|642.88|650.43|642.63|17
1656351970000|2022-06-27 17:46:10|650.66|642.86|650.8|643|650.83|643.03|650.61|642.81|20
1656351980000|2022-06-27 17:46:20|650.81|643.01|651.05|643.25|651.08|643.28|650.79|642.99|21
1656351990000|2022-06-27 17:46:30|651.07|643.27|650.96|643.16|651.07|643.27|650.96|643.16|12
1656352000000|2022-06-27 17:46:40|650.95|643.15|650.98|643.18|651.03|643.23|650.95|643.15|12
1656352010000|2022-06-27 17:46:50|650.99|643.19|651.44|643.64|651.48|643.68|650.99|643.19|17
1656352020000|2022-06-27 17:47:00|651.43|643.63|651.23|643.43|651.43|643.63|651.07|643.27|17
1656352030000|2022-06-27 17:47:10|651.21|643.41|651|643.2|651.21|643.41|650.95|643.15|17
1656352040000|2022-06-27 17:47:20|650.99|643.19|651.07|643.27|651.09|643.29|650.95|643.15|17
1656352050000|2022-06-27 17:47:30|651.03|643.23|651.08|643.28|651.09|643.29|650.99|643.19|22
1656352060000|2022-06-27 17:47:40|651.07|643.27|651.19|643.39|651.45|643.65|651.04|643.24|21
1656352070000|2022-06-27 17:47:50|651.14|643.34|651.02|643.22|651.14|643.34|651.01|643.21|20
1656352080000|2022-06-27 17:48:00|651.05|643.25|651.02|643.22|651.05|643.25|650.92|643.12|15
1656352090000|2022-06-27 17:48:10|651.03|643.23|651.1|643.3|651.1|643.3|651.03|643.23|9
1656352100000|2022-06-27 17:48:20|651.09|643.29|651.56|643.76|651.58|643.78|651.09|643.29|21
1656352110000|2022-06-27 17:48:30|651.55|643.75|651.52|643.72|651.69|643.89|651.46|643.66|26
1656352120000|2022-06-27 17:48:40|651.57|643.77|651.2|643.4|651.59|643.79|651.19|643.39|27
1656352130000|2022-06-27 17:48:50|651.22|643.42|651.21|643.41|651.22|643.42|651.14|643.34|12
1656352140000|2022-06-27 17:49:00|651.2|643.4|651.1|643.3|651.21|643.41|650.9|643.1|20
1656352150000|2022-06-27 17:49:10|651.17|643.37|651.07|643.27|651.19|643.39|651.01|643.21|23
1656352160000|2022-06-27 17:49:20|651.04|643.24|650.97|643.17|651.14|643.34|650.95|643.15|20
1656352170000|2022-06-27 17:49:30|650.96|643.16|651.12|643.32|651.12|643.32|650.86|643.06|26
1656352180000|2022-06-27 17:49:40|651.1|643.3|651.07|643.27|651.25|643.45|650.8|643|22
1656352190000|2022-06-27 17:49:50|651.08|643.28|651.54|643.74|651.57|643.77|650.98|643.18|22
1656352200000|2022-06-27 17:50:00|651.63|643.83|651.78|643.98|651.99|644.19|651.58|643.78|28
1656352210000|2022-06-27 17:50:10|651.75|643.95|651.63|643.83|651.75|643.95|651.53|643.73|25
1656352220000|2022-06-27 17:50:20|651.62|643.82|651.19|643.39|651.63|643.83|651.14|643.34|26
1656352230000|2022-06-27 17:50:30|651.18|643.38|651.2|643.4|651.2|643.4|651.15|643.35|9
1656352240000|2022-06-27 17:50:40|651.15|643.35|650.85|643.05|651.21|643.41|650.85|643.05|15
1656352250000|2022-06-27 17:50:50|650.86|643.06|651.44|643.64|651.44|643.64|650.86|643.06|25
1656352260000|2022-06-27 17:51:00|651.54|643.74|651.86|644.06|651.86|644.06|651.54|643.74|32
1656352270000|2022-06-27 17:51:10|651.85|644.05|651.84|644.04|651.98|644.18|651.65|643.85|31
1656352280000|2022-06-27 17:51:20|651.83|644.03|651.62|643.82|651.85|644.05|651.6|643.8|17
1656352290000|2022-06-27 17:51:30|651.6|643.8|651.56|643.76|651.6|643.8|651.53|643.73|14
1656352300000|2022-06-27 17:51:40|651.59|643.79|651.12|643.32|651.59|643.79|651.02|643.22|23
1656352310000|2022-06-27 17:51:50|651|643.2|650.75|642.95|651.1|643.3|650.75|642.95|17
1656352320000|2022-06-27 17:52:00|650.83|643.03|650.91|643.11|650.91|643.11|650.62|642.82|23
1656352330000|2022-06-27 17:52:10|651|643.2|650.94|643.14|651|643.2|650.93|643.13|8
1656352340000|2022-06-27 17:52:20|650.93|643.13|650.95|643.15|650.95|643.15|650.93|643.13|4
1656352350000|2022-06-27 17:52:30|650.94|643.14|651.54|643.74|651.56|643.76|650.92|643.12|22
1656352360000|2022-06-27 17:52:40|651.55|643.75|651.58|643.78|651.59|643.79|651.49|643.69|23
1656352370000|2022-06-27 17:52:50|651.65|643.85|651.57|643.77|651.65|643.85|651.38|643.58|13
1656352380000|2022-06-27 17:53:00|651.56|643.76|651.39|643.59|651.56|643.76|651.34|643.54|19
1656352390000|2022-06-27 17:53:10|651.4|643.6|651.18|643.38|651.4|643.6|651.13|643.33|26
1656352400000|2022-06-27 17:53:20|651.17|643.37|651.61|643.81|651.61|643.81|651.17|643.37|25
1656352410000|2022-06-27 17:53:30|651.66|643.86|652.03|644.23|652.03|644.23|651.66|643.86|23
1656352420000|2022-06-27 17:53:40|651.91|644.11|651.9|644.1|652.03|644.23|651.87|644.07|14
1656352430000|2022-06-27 17:53:50|651.87|644.07|651.53|643.73|651.98|644.18|651.46|643.66|26
1656352440000|2022-06-27 17:54:00|651.62|643.82|651.58|643.78|651.62|643.82|651.51|643.71|16
1656352450000|2022-06-27 17:54:10|651.57|643.77|651.56|643.76|651.58|643.78|651.56|643.76|5
1656352460000|2022-06-27 17:54:20|651.55|643.75|651.52|643.72|651.56|643.76|651.52|643.72|7
1656352480000|2022-06-27 17:54:40|651.51|643.71|651.38|643.58|651.52|643.72|651.37|643.57|10
1656352490000|2022-06-27 17:54:50|651.32|643.52|650.96|643.16|651.39|643.59|650.93|643.13|14
1656352500000|2022-06-27 17:55:00|650.98|643.18|650.9|643.1|651.23|643.43|650.75|642.95|17
1656352510000|2022-06-27 17:55:10|650.92|643.12|650.93|643.13|650.96|643.16|650.9|643.1|11
1656352520000|2022-06-27 17:55:20|650.91|643.11|650.94|643.14|650.95|643.15|650.91|643.11|11
1656352530000|2022-06-27 17:55:30|650.95|643.15|651.06|643.26|651.1|643.3|650.93|643.13|8
1656352540000|2022-06-27 17:55:40|651.07|643.27|651.42|643.62|651.42|643.62|651.07|643.27|7
1656352550000|2022-06-27 17:55:50|651.45|643.65|651.2|643.4|651.45|643.65|651.2|643.4|22
1656352560000|2022-06-27 17:56:00|651.18|643.38|651.11|643.31|651.23|643.43|650.88|643.08|20
1656352570000|2022-06-27 17:56:10|651.08|643.28|651.47|643.67|651.52|643.72|651.08|643.28|21
1656352580000|2022-06-27 17:56:20|651.49|643.69|651.16|643.36|651.52|643.72|651.04|643.24|15
1656352590000|2022-06-27 17:56:30|651.17|643.37|651.07|643.27|651.17|643.37|651.05|643.25|10
1656352600000|2022-06-27 17:56:40|651.02|643.22|651.08|643.28|651.08|643.28|651.02|643.22|3
1656352610000|2022-06-27 17:56:50|651.09|643.29|651.14|643.34|651.14|643.34|651.09|643.29|11
1656352620000|2022-06-27 17:57:00|651.13|643.33|651.21|643.41|651.21|643.41|651.13|643.33|5
1656352630000|2022-06-27 17:57:10|651.37|643.57|651.56|643.76|651.56|643.76|651.37|643.57|6
1656352640000|2022-06-27 17:57:20|651.44|643.64|651.24|643.44|651.44|643.64|651.16|643.36|7
1656352650000|2022-06-27 17:57:30|651.25|643.45|651.42|643.62|651.45|643.65|651.17|643.37|14
1656352660000|2022-06-27 17:57:40|651.41|643.61|651.83|644.03|651.88|644.08|651.41|643.61|17
1656352670000|2022-06-27 17:57:50|652.11|644.31|652.58|644.78|652.83|645.03|652.11|644.31|22
1656352680000|2022-06-27 17:58:00|652.57|644.77|652.11|644.31|652.6|644.8|652.01|644.21|28
1656352690000|2022-06-27 17:58:10|652.12|644.32|651.95|644.15|652.12|644.32|651.86|644.06|14
1656352700000|2022-06-27 17:58:20|651.94|644.14|652.04|644.24|652.04|644.24|651.94|644.14|11
1656352710000|2022-06-27 17:58:30|651.98|644.18|651.34|643.54|652.04|644.24|651.34|643.54|12
1656352720000|2022-06-27 17:58:40|651.33|643.53|651.88|644.08|651.89|644.09|651.33|643.53|22
1656352730000|2022-06-27 17:58:50|651.87|644.07|651.84|644.04|651.89|644.09|651.81|644.01|19
1656352740000|2022-06-27 17:59:00|651.85|644.05|651.94|644.14|651.96|644.16|651.84|644.04|17
1656352750000|2022-06-27 17:59:10|651.87|644.07|651.96|644.16|651.96|644.16|651.87|644.07|13
1656352760000|2022-06-27 17:59:20|651.95|644.15|651.97|644.17|651.97|644.17|651.94|644.14|14
1656352770000|2022-06-27 17:59:30|651.98|644.18|651.98|644.18|652.01|644.21|651.91|644.11|7
1656352780000|2022-06-27 17:59:40|651.97|644.17|651.93|644.13|651.97|644.17|651.9|644.1|8
1656352790000|2022-06-27 17:59:50|651.94|644.14|651.9|644.1|652.02|644.22|651.9|644.1|18
1656352800000|2022-06-27 18:00:00|651.89|644.09|651.93|644.13|652.09|644.29|651.45|643.65|30
1656352810000|2022-06-27 18:00:10|651.42|643.62|651.34|643.54|651.42|643.62|651.22|643.42|18
1656352820000|2022-06-27 18:00:20|651.36|643.56|651.09|643.29|651.36|643.56|650.85|643.05|28
1656352830000|2022-06-27 18:00:30|651.1|643.3|651.13|643.33|651.15|643.35|651.1|643.3|11
1656352840000|2022-06-27 18:00:40|651.14|643.34|651.1|643.3|651.21|643.41|650.96|643.16|20
1656352850000|2022-06-27 18:00:50|651|643.2|651.15|643.35|651.15|643.35|650.98|643.18|17
1656352860000|2022-06-27 18:01:00|651.14|643.34|651.09|643.29|651.17|643.37|650.99|643.19|29
1656352870000|2022-06-27 18:01:10|651.05|643.25|651.63|643.83|651.73|643.93|651.04|643.24|26
1656352880000|2022-06-27 18:01:20|651.62|643.82|651.58|643.78|651.95|644.15|651.47|643.67|32
1656352890000|2022-06-27 18:01:30|651.57|643.77|651.74|643.94|651.89|644.09|651.54|643.74|26
1656352900000|2022-06-27 18:01:40|651.73|643.93|651.58|643.78|651.92|644.12|651.35|643.55|20
1656352910000|2022-06-27 18:01:50|651.63|643.83|651.63|643.83|651.75|643.95|651.58|643.78|18
1656352920000|2022-06-27 18:02:00|651.64|643.84|651.44|643.64|651.64|643.84|651.28|643.48|14
1656352930000|2022-06-27 18:02:10|651.43|643.63|651.19|643.39|651.44|643.64|651.19|643.39|21
1656352940000|2022-06-27 18:02:20|651.16|643.36|651.14|643.34|651.46|643.66|651.12|643.32|23
1656352950000|2022-06-27 18:02:30|651.13|643.33|651.66|643.86|651.66|643.86|651.08|643.28|18
1656352960000|2022-06-27 18:02:40|651.69|643.89|651.71|643.91|651.77|643.97|651.55|643.75|16
1656352970000|2022-06-27 18:02:50|651.7|643.9|651.64|643.84|651.7|643.9|651.62|643.82|14
1656352980000|2022-06-27 18:03:00|651.63|643.83|651.82|644.02|651.82|644.02|651.63|643.83|27
1656352990000|2022-06-27 18:03:10|651.83|644.03|652.37|644.57|652.39|644.59|651.83|644.03|28
1656353000000|2022-06-27 18:03:20|652.35|644.55|652.5|644.7|652.71|644.91|652.35|644.55|25
1656353010000|2022-06-27 18:03:30|652.49|644.69|652.79|644.99|652.84|645.04|652.41|644.61|22
1656353020000|2022-06-27 18:03:40|652.77|644.97|652.63|644.83|652.77|644.97|652.48|644.68|20
1656353030000|2022-06-27 18:03:50|652.65|644.85|653.21|645.41|653.24|645.44|652.65|644.85|20
1656353040000|2022-06-27 18:04:00|653.19|645.39|653.57|645.77|653.6|645.8|653.02|645.22|18
1656353050000|2022-06-27 18:04:10|653.55|645.75|653.46|645.66|653.55|645.75|653.41|645.61|12
1656353060000|2022-06-27 18:04:20|653.45|645.65|653.44|645.64|653.46|645.66|653.14|645.34|11
1656353070000|2022-06-27 18:04:30|653.47|645.67|653.75|645.95|653.8|646|653.47|645.67|12
1656353080000|2022-06-27 18:04:40|653.77|645.97|653.69|645.89|654.07|646.27|653.53|645.73|19
1656353090000|2022-06-27 18:04:50|653.68|645.88|653.95|646.15|654.05|646.25|653.58|645.78|15
1656353100000|2022-06-27 18:05:00|653.65|645.85|653.88|646.08|653.9|646.1|653.56|645.76|14
1656353110000|2022-06-27 18:05:10|654.08|646.28|653.74|645.94|654.08|646.28|653.64|645.84|18
1656353120000|2022-06-27 18:05:20|653.73|645.93|653.94|646.14|653.94|646.14|653.67|645.87|16
1656353130000|2022-06-27 18:05:30|653.93|646.13|653.94|646.14|654.21|646.41|653.87|646.07|20
1656353140000|2022-06-27 18:05:40|653.91|646.11|653.53|645.73|653.95|646.15|653.51|645.71|23
1656353150000|2022-06-27 18:05:50|653.55|645.75|653.93|646.13|653.96|646.16|653.55|645.75|15
1656353160000|2022-06-27 18:06:00|653.92|646.12|652.14|644.34|653.92|646.12|652.14|644.34|27
1656353170000|2022-06-27 18:06:10|652.12|644.32|651.96|644.16|652.26|644.46|651.46|643.66|21
1656353180000|2022-06-27 18:06:20|651.94|644.14|651.32|643.52|651.94|644.14|650.94|643.14|24
1656353190000|2022-06-27 18:06:30|651.35|643.55|651.35|643.55|651.42|643.62|651.29|643.49|15
1656353200000|2022-06-27 18:06:40|651.36|643.56|651.27|643.47|651.38|643.58|651.25|643.45|20
1656353210000|2022-06-27 18:06:50|651.23|643.43|649.96|642.16|651.31|643.51|649.96|642.16|25
1656353220000|2022-06-27 18:07:00|650.07|642.27|646.74|638.94|650.07|642.27|646.56|638.76|32
1656353230000|2022-06-27 18:07:10|646.36|638.56|646.4|638.6|646.4|638.6|645.23|637.43|33
1656353240000|2022-06-27 18:07:20|646.45|638.65|646.85|639.05|646.85|639.05|646.09|638.29|24
1656353250000|2022-06-27 18:07:30|646.8|639|646.29|638.49|646.85|639.05|646.16|638.36|16
1656353260000|2022-06-27 18:07:40|646.52|638.72|646.27|638.47|646.71|638.91|646.15|638.35|29
1656353270000|2022-06-27 18:07:50|646.21|638.41|646.31|638.51|646.39|638.59|646.16|638.36|16
1656353280000|2022-06-27 18:08:00|646.29|638.49|646.28|638.48|646.31|638.51|645.6|637.8|19
1656353290000|2022-06-27 18:08:10|646.22|638.42|645.32|637.52|646.28|638.48|645.32|637.52|13
1656353300000|2022-06-27 18:08:20|645.28|637.48|644.8|637|645.45|637.65|644.19|636.39|19
1656353310000|2022-06-27 18:08:30|644.77|636.97|645.75|637.95|645.9|638.1|644.62|636.82|21
1656353320000|2022-06-27 18:08:40|645.12|637.32|645.58|637.78|645.58|637.78|645.12|637.32|22
1656353330000|2022-06-27 18:08:50|645.8|638|645.55|637.75|645.85|638.05|645.39|637.59|11
1656353340000|2022-06-27 18:09:00|645.6|637.8|646.51|638.71|646.78|638.98|645.55|637.75|29
1656353350000|2022-06-27 18:09:10|646.54|638.74|646.81|639.01|647|639.2|646.52|638.72|22
1656353360000|2022-06-27 18:09:20|646.71|638.91|647.88|640.08|647.97|640.17|646.63|638.83|27
1656353370000|2022-06-27 18:09:30|647.85|640.05|648.35|640.55|648.54|640.74|647.58|639.78|29
1656353380000|2022-06-27 18:09:40|648.33|640.53|648.42|640.62|648.58|640.78|648.33|640.53|21
1656353390000|2022-06-27 18:09:50|648.45|640.65|647.49|639.69|648.45|640.65|647.49|639.69|24
1656353400000|2022-06-27 18:10:00|647.47|639.67|648.46|640.66|648.53|640.73|647.33|639.53|33
1656353410000|2022-06-27 18:10:10|648.41|640.61|648.52|640.72|648.55|640.75|648.29|640.49|21
1656353420000|2022-06-27 18:10:20|648.53|640.73|649.06|641.26|649.08|641.28|648.53|640.73|28
1656353430000|2022-06-27 18:10:30|649.02|641.22|649.61|641.81|649.61|641.81|648.88|641.08|27
1656353440000|2022-06-27 18:10:40|649.62|641.82|651.49|643.69|651.49|643.69|649.59|641.79|25
1656353450000|2022-06-27 18:10:50|651.52|643.72|651.14|643.34|651.52|643.72|650.91|643.11|23
1656353460000|2022-06-27 18:11:00|651.25|643.45|651.1|643.3|651.55|643.75|651.1|643.3|27
1656353470000|2022-06-27 18:11:10|651.04|643.24|651.45|643.65|651.51|643.71|651.01|643.21|29
1656353480000|2022-06-27 18:11:20|651.46|643.66|653.53|645.73|653.65|645.85|651.4|643.6|35
1656353490000|2022-06-27 18:11:30|653.54|645.74|653.61|645.81|654.48|646.68|653.34|645.54|29
1656353500000|2022-06-27 18:11:40|653.6|645.8|653.38|645.58|654.26|646.46|653.35|645.55|36
1656353510000|2022-06-27 18:11:50|653.57|645.77|653.43|645.63|654.35|646.55|653.38|645.58|33
1656353520000|2022-06-27 18:12:00|653.44|645.64|654.17|646.37|654.44|646.64|653.39|645.59|24
1656353530000|2022-06-27 18:12:10|654.16|646.36|655.93|648.13|656.35|648.55|654.16|646.36|38
1656353540000|2022-06-27 18:12:20|655.77|647.97|656.24|648.44|657.14|649.34|655.77|647.97|32
1656353550000|2022-06-27 18:12:30|656.25|648.45|657.35|649.55|657.57|649.77|656.18|648.38|33
1656353560000|2022-06-27 18:12:40|657.38|649.58|658.61|650.81|658.61|650.81|657.35|649.55|34
1656353570000|2022-06-27 18:12:50|658.65|650.85|658.57|650.77|658.66|650.86|658.36|650.56|29
1656353580000|2022-06-27 18:13:00|658.61|650.81|659.33|651.53|659.33|651.53|658.52|650.72|28
1656353590000|2022-06-27 18:13:10|659.39|651.59|658.7|650.9|659.78|651.98|658.62|650.82|33
1656353600000|2022-06-27 18:13:20|658.69|650.89|658.68|650.88|658.94|651.14|658.66|650.86|32
1656353610000|2022-06-27 18:13:30|658.63|650.83|658.16|650.36|658.73|650.93|658.08|650.28|25
1656353620000|2022-06-27 18:13:40|658.14|650.34|657.7|649.9|658.17|650.37|656.99|649.19|34
1656353630000|2022-06-27 18:13:50|657.59|649.79|658.07|650.27|658.17|650.37|657.42|649.62|30
1656353640000|2022-06-27 18:14:00|657.88|650.08|657.73|649.93|658.23|650.43|657.62|649.82|31
1656353650000|2022-06-27 18:14:10|657.72|649.92|657.9|650.1|658.1|650.3|657.61|649.81|24
1656353660000|2022-06-27 18:14:20|657.68|649.88|657.58|649.78|657.96|650.16|657.58|649.78|26
1656353670000|2022-06-27 18:14:30|657.64|649.84|657.57|649.77|657.95|650.15|657.53|649.73|29
1656353680000|2022-06-27 18:14:40|657.53|649.73|657.51|649.71|657.86|650.06|657.51|649.71|23
1656353690000|2022-06-27 18:14:50|657.52|649.72|657.04|649.24|657.63|649.83|657.03|649.23|25
1656353700000|2022-06-27 18:15:00|657.43|649.63|657.26|649.46|657.66|649.86|657|649.2|27
1656353710000|2022-06-27 18:15:10|657.36|649.56|657.57|649.77|657.57|649.77|657.18|649.38|28
1656353720000|2022-06-27 18:15:20|657.58|649.78|658.37|650.57|658.57|650.77|657.55|649.75|32
1656353730000|2022-06-27 18:15:30|658.44|650.64|659.71|651.91|659.95|652.15|658.44|650.64|27
1656353740000|2022-06-27 18:15:40|659.82|652.02|660.29|652.49|660.48|652.68|659.81|652.01|26
1656353750000|2022-06-27 18:15:50|660.31|652.51|661.07|653.27|661.23|653.43|660.31|652.51|26
1656353760000|2022-06-27 18:16:00|660.9|653.1|661.23|653.43|661.44|653.64|660.89|653.09|32
1656353770000|2022-06-27 18:16:10|661.21|653.41|661.48|653.68|662.05|654.25|661.19|653.39|26
1656353780000|2022-06-27 18:16:20|661.46|653.66|663.24|655.44|663.99|656.19|661.46|653.66|32
1656353790000|2022-06-27 18:16:30|664.34|656.54|664.23|656.43|664.41|656.61|662.99|655.19|32
1656353800000|2022-06-27 18:16:40|664.03|656.23|663.91|656.11|664.44|656.64|663.32|655.52|38
1656353810000|2022-06-27 18:16:50|663.8|656|664.3|656.5|664.3|656.5|663.15|655.35|35
1656353820000|2022-06-27 18:17:00|664.31|656.51|663.67|655.87|664.38|656.58|663.67|655.87|28
1656353830000|2022-06-27 18:17:10|663.63|655.83|662.65|654.85|663.69|655.89|662.42|654.62|33
1656353840000|2022-06-27 18:17:20|662.51|654.71|662.4|654.6|663.24|655.44|662.4|654.6|27
1656353850000|2022-06-27 18:17:30|662.39|654.59|662.58|654.78|662.64|654.84|662.19|654.39|25
1656353860000|2022-06-27 18:17:40|662.57|654.77|662.99|655.19|664.08|656.28|662.31|654.51|35
1656353870000|2022-06-27 18:17:50|663.01|655.21|663.45|655.65|663.48|655.68|662.93|655.13|30
1656353880000|2022-06-27 18:18:00|663.44|655.64|665.28|657.48|665.28|657.48|662.98|655.18|36
1656353890000|2022-06-27 18:18:10|665.2|657.4|665.95|658.15|665.95|658.15|664.85|657.05|21
1656353900000|2022-06-27 18:18:20|665.94|658.14|665.82|658.02|666.17|658.37|665.42|657.62|34
1656353910000|2022-06-27 18:18:30|665.85|658.05|666.33|658.53|666.42|658.62|665.66|657.86|27
1656353920000|2022-06-27 18:18:40|666.27|658.47|667.46|659.66|667.46|659.66|666.2|658.4|30
1656353930000|2022-06-27 18:18:50|667.45|659.65|667.3|659.5|667.49|659.69|666.34|658.54|31
1656353940000|2022-06-27 18:19:00|667.29|659.49|667.69|659.89|668.57|660.77|667.29|659.49|32
1656353950000|2022-06-27 18:19:10|667.49|659.69|667.44|659.64|668.06|660.26|667|659.2|28
1656353960000|2022-06-27 18:19:20|667.45|659.65|667.41|659.61|667.97|660.17|667.34|659.54|26
1656353970000|2022-06-27 18:19:30|667.43|659.63|667.94|660.14|667.94|660.14|666.44|658.64|33
1656353980000|2022-06-27 18:19:40|667.92|660.12|670.21|662.41|670.24|662.44|667.91|660.11|31
1656353990000|2022-06-27 18:19:50|670.18|662.38|670.4|662.6|670.4|662.6|670.16|662.36|26
1656354000000|2022-06-27 18:20:00|670.3|662.5|670.47|662.67|670.68|662.88|670.3|662.5|26
1656354010000|2022-06-27 18:20:10|670.49|662.69|670.59|662.79|670.59|662.79|670.16|662.36|28
1656354020000|2022-06-27 18:20:20|670.5|662.7|669.31|661.51|670.5|662.7|669.31|661.51|28
1656354030000|2022-06-27 18:20:30|669.2|661.4|669.74|661.94|669.85|662.05|669.2|661.4|28
1656354040000|2022-06-27 18:20:40|669.49|661.69|669.76|661.96|670.36|662.56|669.28|661.48|26
1656354050000|2022-06-27 18:20:50|669.75|661.95|669.54|661.74|670.25|662.45|669.54|661.74|26
1656354060000|2022-06-27 18:21:00|669.53|661.73|670.31|662.51|670.36|662.56|669.34|661.54|30
1656354070000|2022-06-27 18:21:10|670.11|662.31|670.36|662.56|670.42|662.62|670.11|662.31|24
1656354080000|2022-06-27 18:21:20|670.43|662.63|670.35|662.55|670.6|662.8|670.27|662.47|25
1656354090000|2022-06-27 18:21:30|670.36|662.56|669.8|662|670.4|662.6|669.59|661.79|24
1656354100000|2022-06-27 18:21:40|669.74|661.94|670.3|662.5|670.41|662.61|669.39|661.59|26
1656354110000|2022-06-27 18:21:50|670.18|662.38|670.68|662.88|670.83|663.03|670.18|662.38|24
1656354120000|2022-06-27 18:22:00|670.69|662.89|670.69|662.89|670.78|662.98|670.33|662.53|28
1656354130000|2022-06-27 18:22:10|670.7|662.9|670.9|663.1|670.91|663.11|670.6|662.8|21
1656354140000|2022-06-27 18:22:20|671.05|663.25|671.85|664.05|671.85|664.05|670.94|663.14|25
1656354150000|2022-06-27 18:22:30|671.01|663.21|670.95|663.15|671.65|663.85|670.83|663.03|29
1656354160000|2022-06-27 18:22:40|671.3|663.5|671.51|663.71|671.95|664.15|671.24|663.44|26
1656354170000|2022-06-27 18:22:50|671.57|663.77|671.33|663.53|671.58|663.78|670.94|663.14|25
1656354180000|2022-06-27 18:23:00|671.38|663.58|671.37|663.57|671.81|664.01|671.25|663.45|27
1656354190000|2022-06-27 18:23:10|671.17|663.37|671.07|663.27|671.23|663.43|670.94|663.14|19
1656354200000|2022-06-27 18:23:20|671.08|663.28|670.99|663.19|671.15|663.35|670.94|663.14|19
1656354210000|2022-06-27 18:23:30|671.15|663.35|670.45|662.65|671.16|663.36|670.42|662.62|15
1656354220000|2022-06-27 18:23:40|670.54|662.74|670.42|662.62|670.77|662.97|670.21|662.41|25
1656354230000|2022-06-27 18:23:50|670.4|662.6|670.43|662.63|670.63|662.83|669.99|662.19|19
1656354240000|2022-06-27 18:24:00|670.44|662.64|670.38|662.58|670.83|663.03|670.31|662.51|26
1656354250000|2022-06-27 18:24:10|670.39|662.59|671.13|663.33|671.2|663.4|670.39|662.59|29
1656354260000|2022-06-27 18:24:20|671.04|663.24|671.17|663.37|671.45|663.65|671.04|663.24|17
1656354270000|2022-06-27 18:24:30|671.16|663.36|671.21|663.41|671.21|663.41|671.05|663.25|8
1656354280000|2022-06-27 18:24:40|671.19|663.39|670.79|662.99|671.19|663.39|670.75|662.95|16
1656354290000|2022-06-27 18:24:50|670.8|663|670.69|662.89|671.02|663.22|670.56|662.76|28
1656354300000|2022-06-27 18:25:00|670.61|662.81|670.42|662.62|671.07|663.27|670.39|662.59|24
1656354310000|2022-06-27 18:25:10|670.52|662.72|670.87|663.07|671.06|663.26|670.42|662.62|18
1656354320000|2022-06-27 18:25:20|671.01|663.21|670.64|662.84|671.08|663.28|670.55|662.75|20
1656354330000|2022-06-27 18:25:30|671.05|663.25|670.41|662.61|671.14|663.34|670.39|662.59|21
1656354340000|2022-06-27 18:25:40|670.39|662.59|670.9|663.1|670.9|663.1|670.39|662.59|16
1656354350000|2022-06-27 18:25:50|670.89|663.09|670.66|662.86|671.03|663.23|670.53|662.73|24
1656354360000|2022-06-27 18:26:00|670.67|662.87|670.91|663.11|671.11|663.31|670.62|662.82|23
1656354370000|2022-06-27 18:26:10|670.89|663.09|670.89|663.09|671|663.2|670.85|663.05|17
1656354380000|2022-06-27 18:26:20|670.91|663.11|670.96|663.16|671.07|663.27|670.91|663.11|16
1656354390000|2022-06-27 18:26:30|670.97|663.17|670.96|663.16|671.51|663.71|670.94|663.14|23
1656354400000|2022-06-27 18:26:40|671.13|663.33|671.2|663.4|672|664.2|671.11|663.31|31
1656354410000|2022-06-27 18:26:50|671.23|663.43|671.44|663.64|671.51|663.71|671.1|663.3|27
1656354420000|2022-06-27 18:27:00|671.54|663.74|671.49|663.69|671.81|664.01|671.36|663.56|31
1656354430000|2022-06-27 18:27:10|671.52|663.72|671.27|663.47|671.65|663.85|671.18|663.38|30
1656354440000|2022-06-27 18:27:20|671.26|663.46|671.16|663.36|671.33|663.53|670.94|663.14|19
1656354450000|2022-06-27 18:27:30|671.28|663.48|670.43|662.63|671.28|663.48|670.22|662.42|28
1656354460000|2022-06-27 18:27:40|670.51|662.71|670.65|662.85|671.05|663.25|670.35|662.55|28
1656354470000|2022-06-27 18:27:50|670.91|663.11|670.41|662.61|670.91|663.11|670.3|662.5|36
1656354480000|2022-06-27 18:28:00|670.31|662.51|670.03|662.23|670.37|662.57|669.94|662.14|17
1656354490000|2022-06-27 18:28:10|670.05|662.25|670.61|662.81|670.86|663.06|669.96|662.16|26
1656354500000|2022-06-27 18:28:20|670.88|663.08|670.49|662.69|671.04|663.24|670.32|662.52|22
1656354510000|2022-06-27 18:28:30|670.5|662.7|671|663.2|671|663.2|670.36|662.56|21
1656354520000|2022-06-27 18:28:40|670.23|662.43|669.98|662.18|670.26|662.46|669.86|662.06|26
1656354530000|2022-06-27 18:28:50|669.87|662.07|670.01|662.21|670.07|662.27|669.87|662.07|23
1656354540000|2022-06-27 18:29:00|669.99|662.19|669.87|662.07|670.75|662.95|669.78|661.98|26
1656354550000|2022-06-27 18:29:10|669.76|661.96|669.43|661.63|669.88|662.08|669.32|661.52|25
1656354560000|2022-06-27 18:29:20|669.45|661.65|669.32|661.52|669.91|662.11|669.32|661.52|27
1656354570000|2022-06-27 18:29:30|669.33|661.53|669.43|661.63|669.51|661.71|669.31|661.51|29
1656354580000|2022-06-27 18:29:40|669.49|661.69|669.47|661.67|669.64|661.84|669.34|661.54|21
1656354590000|2022-06-27 18:29:50|669.53|661.73|669.94|662.14|669.97|662.17|669.4|661.6|28
1656354600000|2022-06-27 18:30:00|670.38|662.58|671.26|663.46|671.48|663.68|670.38|662.58|32
1656354610000|2022-06-27 18:30:10|671.01|663.21|671.46|663.66|671.47|663.67|670.7|662.9|31
1656354620000|2022-06-27 18:30:20|671.48|663.68|670.16|662.36|671.69|663.89|670.16|662.36|34
1656354630000|2022-06-27 18:30:30|670.33|662.53|670.17|662.37|670.76|662.96|670.1|662.3|28
1656354640000|2022-06-27 18:30:40|670.09|662.29|670.28|662.48|670.28|662.48|670.05|662.25|18
1656354650000|2022-06-27 18:30:50|670.34|662.54|670.31|662.51|670.88|663.08|670.23|662.43|27
1656354660000|2022-06-27 18:31:00|670.32|662.52|670.72|662.92|670.86|663.06|670.26|662.46|23
1656354670000|2022-06-27 18:31:10|670.94|663.14|668.96|661.16|670.94|663.14|668.96|661.16|25
1656354680000|2022-06-27 18:31:20|669.33|661.53|669.12|661.32|669.47|661.67|669.03|661.23|21
1656354690000|2022-06-27 18:31:30|669.11|661.31|668.3|660.5|669.36|661.56|668.21|660.41|25
1656354700000|2022-06-27 18:31:40|668.28|660.48|668.82|661.02|669.12|661.32|667.85|660.05|24
1656354710000|2022-06-27 18:31:50|668.79|660.99|668.77|660.97|668.89|661.09|668.61|660.81|20
1656354720000|2022-06-27 18:32:00|668.74|660.94|668.9|661.1|669.09|661.29|668.74|660.94|27
1656354730000|2022-06-27 18:32:10|668.89|661.09|669|661.2|669.19|661.39|668.83|661.03|32
1656354740000|2022-06-27 18:32:20|669.12|661.32|669.09|661.29|669.12|661.32|668.79|660.99|28
1656354750000|2022-06-27 18:32:30|669.08|661.28|668.46|660.66|669.31|661.51|668.35|660.55|22
1656354760000|2022-06-27 18:32:40|668.47|660.67|669.28|661.48|669.6|661.8|668.47|660.67|28
1656354770000|2022-06-27 18:32:50|669.29|661.49|669.11|661.31|669.52|661.72|669.03|661.23|32
1656354780000|2022-06-27 18:33:00|669.08|661.28|669.06|661.26|669.3|661.5|668.84|661.04|21
1656354790000|2022-06-27 18:33:10|669.13|661.33|669.01|661.21|669.19|661.39|668.73|660.93|24
1656354800000|2022-06-27 18:33:20|669.07|661.27|668.05|660.25|669.13|661.33|668.03|660.23|27
1656354810000|2022-06-27 18:33:30|668.03|660.23|668.27|660.47|668.28|660.48|667.64|659.84|26
1656354820000|2022-06-27 18:33:40|668.28|660.48|668.1|660.3|668.28|660.48|668.04|660.24|14
1656354830000|2022-06-27 18:33:50|668.12|660.32|667.82|660.02|668.59|660.79|667.62|659.82|27
1656354840000|2022-06-27 18:34:00|667.83|660.03|667.47|659.67|667.95|660.15|667.3|659.5|25
1656354850000|2022-06-27 18:34:10|667.46|659.66|667.58|659.78|667.67|659.87|667.36|659.56|30
1656354860000|2022-06-27 18:34:20|667.36|659.56|668.75|660.95|668.75|660.95|667.36|659.56|25
1656354870000|2022-06-27 18:34:30|668.86|661.06|668.35|660.55|668.89|661.09|668.3|660.5|31
1656354880000|2022-06-27 18:34:40|668.29|660.49|668.36|660.56|668.36|660.56|668.2|660.4|22
1656354890000|2022-06-27 18:34:50|668.26|660.46|668.27|660.47|668.4|660.6|668.24|660.44|19
1656354900000|2022-06-27 18:35:00|668.28|660.48|668.27|660.47|668.35|660.55|668.25|660.45|18
1656354910000|2022-06-27 18:35:10|668.35|660.55|668.29|660.49|668.36|660.56|667.87|660.07|16
1656354920000|2022-06-27 18:35:20|668.33|660.53|667.78|659.98|668.33|660.53|667.66|659.86|18
1656354930000|2022-06-27 18:35:30|667.76|659.96|667.42|659.62|668.01|660.21|667.42|659.62|25
1656354940000|2022-06-27 18:35:40|667.44|659.64|667.43|659.63|667.49|659.69|667.4|659.6|22
1656354950000|2022-06-27 18:35:50|667.42|659.62|667.43|659.63|667.48|659.68|667.41|659.61|18
1656354960000|2022-06-27 18:36:00|667.42|659.62|667.33|659.53|667.46|659.66|666.92|659.12|19
1656354970000|2022-06-27 18:36:10|667.35|659.55|667.32|659.52|667.59|659.79|666.99|659.19|31
1656354980000|2022-06-27 18:36:20|667.33|659.53|666.91|659.11|667.4|659.6|666.89|659.09|30
1656354990000|2022-06-27 18:36:30|666.92|659.12|666.97|659.17|667.01|659.21|666.92|659.12|16
1656355000000|2022-06-27 18:36:40|666.96|659.16|666.76|658.96|667.42|659.62|666.76|658.96|22
1656355010000|2022-06-27 18:36:50|666.74|658.94|666.46|658.66|666.8|659|666.29|658.49|23
1656355020000|2022-06-27 18:37:00|666.39|658.59|666.08|658.28|666.48|658.68|666.07|658.27|16
1656355030000|2022-06-27 18:37:10|666.09|658.29|666.23|658.43|666.23|658.43|665.95|658.15|12
1656355040000|2022-06-27 18:37:20|666.15|658.35|666.11|658.31|666.15|658.35|666.02|658.22|11
1656355060000|2022-06-27 18:37:40|666.03|658.23|666.32|658.52|666.38|658.58|666|658.2|14
1656355070000|2022-06-27 18:37:50|666.29|658.49|666.46|658.66|666.72|658.92|666.29|658.49|25
1656355080000|2022-06-27 18:38:00|666.48|658.68|667.06|659.26|667.11|659.31|666.48|658.68|20
1656355090000|2022-06-27 18:38:10|666.96|659.16|666.72|658.92|667.04|659.24|666.7|658.9|28
1656355100000|2022-06-27 18:38:20|666.7|658.9|666.72|658.92|666.96|659.16|666.56|658.76|18
1656355110000|2022-06-27 18:38:30|666.77|658.97|667.75|659.95|667.81|660.01|666.58|658.78|24
1656355120000|2022-06-27 18:38:40|667.72|659.92|667.98|660.18|667.99|660.19|667.63|659.83|21
1656355130000|2022-06-27 18:38:50|667.97|660.17|667.89|660.09|667.97|660.17|667.85|660.05|23
1656355140000|2022-06-27 18:39:00|667.96|660.16|667.9|660.1|667.96|660.16|667.78|659.98|19
1656355150000|2022-06-27 18:39:10|667.89|660.09|667.86|660.06|668.01|660.21|667.83|660.03|26
1656355160000|2022-06-27 18:39:20|667.73|659.93|666.95|659.15|667.73|659.93|666.81|659.01|23
1656355170000|2022-06-27 18:39:30|666.92|659.12|666.84|659.04|666.92|659.12|666.78|658.98|18
1656355180000|2022-06-27 18:39:40|666.9|659.1|667.51|659.71|667.51|659.71|666.81|659.01|25
1656355190000|2022-06-27 18:39:50|667.49|659.69|667.62|659.82|667.65|659.85|667.43|659.63|25
1656355200000|2022-06-27 18:40:00|667.49|659.69|667.29|659.49|667.55|659.75|667.16|659.36|27
1656355210000|2022-06-27 18:40:10|667.26|659.46|667.45|659.65|667.45|659.65|667.04|659.24|22
1656355220000|2022-06-27 18:40:20|667.47|659.67|667.2|659.4|667.56|659.76|667.03|659.23|29
1656355230000|2022-06-27 18:40:30|667.19|659.39|667.5|659.7|667.54|659.74|667.15|659.35|25
1656355240000|2022-06-27 18:40:40|667.49|659.69|667.46|659.66|667.58|659.78|667.43|659.63|16
1656355250000|2022-06-27 18:40:50|667.49|659.69|667.55|659.75|667.63|659.83|667.48|659.68|21
1656355260000|2022-06-27 18:41:00|667.51|659.71|667.47|659.67|667.63|659.83|667.46|659.66|19
1656355270000|2022-06-27 18:41:10|667.36|659.56|667.47|659.67|667.59|659.79|667.21|659.41|20
1656355280000|2022-06-27 18:41:20|667.48|659.68|667.53|659.73|667.62|659.82|667.33|659.53|20
1656355290000|2022-06-27 18:41:30|667.48|659.68|667.49|659.69|667.63|659.83|667.3|659.5|20
1656355300000|2022-06-27 18:41:40|667.6|659.8|667.49|659.69|667.65|659.85|667.47|659.67|26
1656355310000|2022-06-27 18:41:50|667.48|659.68|667.53|659.73|667.66|659.86|667.36|659.56|21
1656355320000|2022-06-27 18:42:00|667.52|659.72|667.5|659.7|667.56|659.76|667.26|659.46|23
1656355330000|2022-06-27 18:42:10|667.49|659.69|667.55|659.75|667.57|659.77|667.28|659.48|26
1656355340000|2022-06-27 18:42:20|667.56|659.76|667.91|660.11|667.91|660.11|667.4|659.6|25
1656355350000|2022-06-27 18:42:30|667.9|660.1|667.47|659.67|667.9|660.1|667.32|659.52|24
1656355360000|2022-06-27 18:42:40|667.46|659.66|667.51|659.71|667.58|659.78|667.37|659.57|21
1656355370000|2022-06-27 18:42:50|667.5|659.7|667.61|659.81|667.7|659.9|667.4|659.6|21
1656355380000|2022-06-27 18:43:00|667.57|659.77|667.35|659.55|667.57|659.77|667.25|659.45|28
1656355390000|2022-06-27 18:43:10|667.36|659.56|667.28|659.48|667.62|659.82|667.28|659.48|23
1656355400000|2022-06-27 18:43:20|667.45|659.65|666.86|659.06|667.59|659.79|666.86|659.06|24
1656355410000|2022-06-27 18:43:30|666.84|659.04|666.71|658.91|666.96|659.16|666.54|658.74|23
1656355420000|2022-06-27 18:43:40|666.64|658.84|666.65|658.85|666.98|659.18|666.55|658.75|24
1656355430000|2022-06-27 18:43:50|666.63|658.83|666.28|658.48|666.84|659.04|666.28|658.48|27
1656355440000|2022-06-27 18:44:00|666.31|658.51|666.87|659.07|666.88|659.08|666.25|658.45|27
1656355450000|2022-06-27 18:44:10|666.82|659.02|667.43|659.63|667.82|660.02|666.74|658.94|31
1656355460000|2022-06-27 18:44:20|667.7|659.9|666.32|658.52|667.7|659.9|666.32|658.52|30
1656355470000|2022-06-27 18:44:30|666.33|658.53|666.75|658.95|666.78|658.98|666.31|658.51|24
1656355480000|2022-06-27 18:44:40|666.74|658.94|666.69|658.89|666.74|658.94|666.35|658.55|32
1656355490000|2022-06-27 18:44:50|666.68|658.88|666.43|658.63|666.88|659.08|666.43|658.63|28
1656355500000|2022-06-27 18:45:00|666.42|658.62|666.55|658.75|666.74|658.94|666.42|658.62|29
1656355510000|2022-06-27 18:45:10|666.54|658.74|665.1|657.3|666.63|658.83|665.1|657.3|36
1656355520000|2022-06-27 18:45:20|665.09|657.29|665.12|657.32|665.25|657.45|664.76|656.96|34
1656355530000|2022-06-27 18:45:30|665.08|657.28|665.02|657.22|665.17|657.37|664.83|657.03|25
1656355540000|2022-06-27 18:45:40|665.01|657.21|664.75|656.95|665.04|657.24|664.7|656.9|25
1656355550000|2022-06-27 18:45:50|664.87|657.07|664.89|657.09|665.09|657.29|664.84|657.04|24
1656355560000|2022-06-27 18:46:00|664.86|657.06|664.84|657.04|665.09|657.29|664.58|656.78|25
1656355570000|2022-06-27 18:46:10|664.77|656.97|664.87|657.07|664.99|657.19|664.7|656.9|21
1656355580000|2022-06-27 18:46:20|664.71|656.91|664.49|656.69|665.02|657.22|664.47|656.67|24
1656355590000|2022-06-27 18:46:30|664.5|656.7|664.7|656.9|664.71|656.91|664.48|656.68|20
1656355600000|2022-06-27 18:46:40|664.71|656.91|664.66|656.86|664.78|656.98|664.58|656.78|21
1656355610000|2022-06-27 18:46:50|664.67|656.87|664.55|656.75|664.82|657.02|664.35|656.55|28
1656355620000|2022-06-27 18:47:00|664.56|656.76|664.71|656.91|664.81|657.01|664.56|656.76|28
1656355630000|2022-06-27 18:47:10|664.7|656.9|664.47|656.67|664.76|656.96|664.45|656.65|19
1656355640000|2022-06-27 18:47:20|664.48|656.68|664.56|656.76|664.59|656.79|664.44|656.64|28
1656355650000|2022-06-27 18:47:30|664.55|656.75|664.56|656.76|664.7|656.9|664.34|656.54|23
1656355660000|2022-06-27 18:47:40|664.55|656.75|664.6|656.8|664.67|656.87|664.45|656.65|22
1656355670000|2022-06-27 18:47:50|664.64|656.84|663.85|656.05|664.69|656.89|663.85|656.05|31
1656355680000|2022-06-27 18:48:00|664|656.2|663.98|656.18|664.33|656.53|663.81|656.01|26
1656355690000|2022-06-27 18:48:10|663.87|656.07|663.9|656.1|664.01|656.21|663.82|656.02|21
1656355700000|2022-06-27 18:48:20|663.87|656.07|663.63|655.83|664.01|656.21|663.41|655.61|25
1656355710000|2022-06-27 18:48:30|663.69|655.89|663.63|655.83|663.75|655.95|663.52|655.72|26
1656355720000|2022-06-27 18:48:40|663.64|655.84|663.78|655.98|663.91|656.11|663.54|655.74|20
1656355730000|2022-06-27 18:48:50|663.81|656.01|663.94|656.14|664.04|656.24|663.81|656.01|22
1656355740000|2022-06-27 18:49:00|664.05|656.25|663.4|655.6|664.05|656.25|663.4|655.6|24
1656355750000|2022-06-27 18:49:10|663.41|655.61|663.45|655.65|663.62|655.82|663.41|655.61|21
1656355760000|2022-06-27 18:49:20|663.44|655.64|663.57|655.77|663.64|655.84|663.38|655.58|17
1656355770000|2022-06-27 18:49:30|663.55|655.75|664.3|656.5|664.33|656.53|663.52|655.72|27
1656355780000|2022-06-27 18:49:40|664.31|656.51|664.48|656.68|664.49|656.69|664.18|656.38|26
1656355790000|2022-06-27 18:49:50|664.47|656.67|663.7|655.9|664.47|656.67|663.57|655.77|30
1656355800000|2022-06-27 18:50:00|663.71|655.91|663.55|655.75|663.83|656.03|663.52|655.72|29
1656355810000|2022-06-27 18:50:10|663.53|655.73|663.42|655.62|663.76|655.96|663.2|655.4|22
1656355820000|2022-06-27 18:50:20|663.39|655.59|662.52|654.72|663.39|655.59|662.44|654.64|29
1656355830000|2022-06-27 18:50:30|662.69|654.89|662.52|654.72|662.69|654.89|662.43|654.63|19
1656355840000|2022-06-27 18:50:40|662.66|654.86|662.48|654.68|662.78|654.98|662.48|654.68|27
1656355850000|2022-06-27 18:50:50|662.47|654.67|662.4|654.6|662.7|654.9|662.35|654.55|29
1656355860000|2022-06-27 18:51:00|662.37|654.57|662.21|654.41|662.65|654.85|661.88|654.08|31
1656355870000|2022-06-27 18:51:10|662.27|654.47|662.33|654.53|662.46|654.66|662.2|654.4|25
1656355880000|2022-06-27 18:51:20|662.32|654.52|661.97|654.17|662.32|654.52|661.93|654.13|13
1656355890000|2022-06-27 18:51:30|661.94|654.14|661.39|653.59|661.94|654.14|661.39|653.59|11
1656355900000|2022-06-27 18:51:40|661.35|653.55|661.39|653.59|661.68|653.88|661.34|653.54|20
1656355910000|2022-06-27 18:51:50|661.42|653.62|661.34|653.54|661.5|653.7|661.13|653.33|23
1656355920000|2022-06-27 18:52:00|661.36|653.56|661.72|653.92|661.9|654.1|661.34|653.54|22
1656355930000|2022-06-27 18:52:10|661.61|653.81|661.59|653.79|661.75|653.95|661.52|653.72|25
1656355940000|2022-06-27 18:52:20|661.54|653.74|661.67|653.87|661.69|653.89|661.52|653.72|20
1656355950000|2022-06-27 18:52:30|661.69|653.89|661.63|653.83|661.73|653.93|661.43|653.63|26
1656355960000|2022-06-27 18:52:40|661.64|653.84|661.53|653.73|661.64|653.84|661.47|653.67|21
1656355970000|2022-06-27 18:52:50|661.61|653.81|661.6|653.8|661.7|653.9|661.45|653.65|28
1656355980000|2022-06-27 18:53:00|661.55|653.75|661.52|653.72|661.55|653.75|661.44|653.64|21
1656355990000|2022-06-27 18:53:10|661.55|653.75|661.52|653.72|661.67|653.87|661.4|653.6|27
1656356000000|2022-06-27 18:53:20|661.47|653.67|661.55|653.75|661.65|653.85|661.42|653.62|13
1656356010000|2022-06-27 18:53:30|661.57|653.77|661.47|653.67|661.83|654.03|661.44|653.64|20
1656356020000|2022-06-27 18:53:40|661.45|653.65|661.27|653.47|661.45|653.65|661.26|653.46|6
1656356030000|2022-06-27 18:53:50|661.7|653.9|661.64|653.84|661.7|653.9|661.22|653.42|17
1656356040000|2022-06-27 18:54:00|661.63|653.83|661.7|653.9|661.7|653.9|661.44|653.64|21
1656356050000|2022-06-27 18:54:10|661.69|653.89|661.55|653.75|661.69|653.89|661.44|653.64|15
1656356060000|2022-06-27 18:54:20|661.54|653.74|661.46|653.66|661.69|653.89|661.41|653.61|21
1656356070000|2022-06-27 18:54:30|661.45|653.65|661.52|653.72|661.68|653.88|661.43|653.63|22
1656356080000|2022-06-27 18:54:40|661.51|653.71|661.43|653.63|661.51|653.71|661.43|653.63|4
1656356090000|2022-06-27 18:54:50|661.42|653.62|661.34|653.54|661.5|653.7|661.03|653.23|25
1656356100000|2022-06-27 18:55:00|661.28|653.48|661.25|653.45|661.39|653.59|661.17|653.37|22
1656356110000|2022-06-27 18:55:10|661.33|653.53|661.16|653.36|661.33|653.53|661.16|653.36|26
1656356120000|2022-06-27 18:55:20|661.18|653.38|661.23|653.43|661.31|653.51|661.13|653.33|24
1656356130000|2022-06-27 18:55:30|661.25|653.45|661.35|653.55|661.39|653.59|661.22|653.42|18
1656356140000|2022-06-27 18:55:40|661.33|653.53|661.3|653.5|661.37|653.57|661.28|653.48|14
1656356150000|2022-06-27 18:55:50|661.35|653.55|662.52|654.72|662.64|654.84|661.35|653.55|28
1656356160000|2022-06-27 18:56:00|662.57|654.77|662.36|654.56|662.72|654.92|662.34|654.54|23
1656356170000|2022-06-27 18:56:10|662.4|654.6|662.27|654.47|662.51|654.71|662.25|654.45|20
1656356180000|2022-06-27 18:56:20|662.28|654.48|662.35|654.55|662.46|654.66|662.28|654.48|25
1656356190000|2022-06-27 18:56:30|662.34|654.54|662.32|654.52|662.54|654.74|662.2|654.4|20
1656356200000|2022-06-27 18:56:40|662.33|654.53|662.01|654.21|662.53|654.73|661.98|654.18|26
1656356210000|2022-06-27 18:56:50|661.99|654.19|661.59|653.79|662.15|654.35|661.46|653.66|26
1656356220000|2022-06-27 18:57:00|661.51|653.71|661.89|654.09|662.02|654.22|661.36|653.56|24
1656356230000|2022-06-27 18:57:10|661.9|654.1|661.78|653.98|662.05|654.25|661.76|653.96|22
1656356240000|2022-06-27 18:57:20|661.76|653.96|662.04|654.24|662.19|654.39|661.76|653.96|24
1656356250000|2022-06-27 18:57:30|662.05|654.25|662.11|654.31|662.12|654.32|661.64|653.84|22
1656356260000|2022-06-27 18:57:40|662.09|654.29|662.02|654.22|662.12|654.32|661.78|653.98|21
1656356270000|2022-06-27 18:57:50|662.01|654.21|661.45|653.65|662.12|654.32|661.44|653.64|24
1656356280000|2022-06-27 18:58:00|661.43|653.63|661.52|653.72|661.84|654.04|661.42|653.62|27
1656356290000|2022-06-27 18:58:10|661.54|653.74|661.36|653.56|661.62|653.82|661.36|653.56|21
1656356300000|2022-06-27 18:58:20|661.46|653.66|661.25|653.45|661.62|653.82|661.07|653.27|26
1656356310000|2022-06-27 18:58:30|661.16|653.36|661.55|653.75|661.57|653.77|661.15|653.35|24
1656356320000|2022-06-27 18:58:40|661.59|653.79|661.49|653.69|661.6|653.8|661.42|653.62|22
1656356330000|2022-06-27 18:58:50|661.5|653.7|661.54|653.74|661.62|653.82|661.41|653.61|21
1656356340000|2022-06-27 18:59:00|661.51|653.71|661.33|653.53|661.63|653.83|661.33|653.53|19
1656356350000|2022-06-27 18:59:10|661.32|653.52|661.6|653.8|661.65|653.85|661.29|653.49|19
1656356360000|2022-06-27 18:59:20|661.61|653.81|661.55|653.75|661.61|653.81|661.44|653.64|17
1656356370000|2022-06-27 18:59:30|661.56|653.76|661.39|653.59|661.59|653.79|661.37|653.57|20
1656356380000|2022-06-27 18:59:40|661.4|653.6|661.43|653.63|661.55|653.75|661.39|653.59|20
1656356390000|2022-06-27 18:59:50|661.42|653.62|661.51|653.71|661.62|653.82|661.41|653.61|26
1656356400000|2022-06-27 19:00:00|661.5|653.7|661.28|653.48|661.5|653.7|660.86|653.06|28
1656356410000|2022-06-27 19:00:10|661.21|653.41|660.9|653.1|661.21|653.41|660.86|653.06|22
1656356420000|2022-06-27 19:00:20|661.07|653.27|661.02|653.22|661.12|653.32|660.89|653.09|29
1656356430000|2022-06-27 19:00:30|661.08|653.28|660.75|652.95|661.08|653.28|660.41|652.61|30
1656356440000|2022-06-27 19:00:40|660.74|652.94|661.37|653.57|661.51|653.71|660.69|652.89|26
1656356450000|2022-06-27 19:00:50|661.43|653.63|661.1|653.3|661.53|653.73|660.85|653.05|27
1656356460000|2022-06-27 19:01:00|661.08|653.28|660.8|653|661.31|653.51|660.77|652.97|21
1656356470000|2022-06-27 19:01:10|660.78|652.98|660.98|653.18|661.2|653.4|660.78|652.98|20
1656356480000|2022-06-27 19:01:20|660.96|653.16|661.1|653.3|661.18|653.38|660.71|652.91|19
1656356490000|2022-06-27 19:01:30|661.04|653.24|660.97|653.17|661.1|653.3|660.86|653.06|22
1656356500000|2022-06-27 19:01:40|660.96|653.16|661.07|653.27|661.12|653.32|660.86|653.06|24
1656356510000|2022-06-27 19:01:50|661.06|653.26|660.47|652.67|661.16|653.36|660.47|652.67|24
1656356520000|2022-06-27 19:02:00|660.49|652.69|660.23|652.43|660.49|652.69|659.83|652.03|25
1656356530000|2022-06-27 19:02:10|660.3|652.5|659.76|651.96|660.3|652.5|659.38|651.58|24
1656356540000|2022-06-27 19:02:20|659.75|651.95|659.18|651.38|659.93|652.13|659.14|651.34|34
1656356550000|2022-06-27 19:02:30|659.19|651.39|659.18|651.38|659.31|651.51|658.89|651.09|28
1656356560000|2022-06-27 19:02:40|659.17|651.37|659.07|651.27|659.17|651.37|659.07|651.27|4
1656356570000|2022-06-27 19:02:50|659.06|651.26|659.01|651.21|659.06|651.26|659.01|651.21|2
1656356580000|2022-06-27 19:03:00|658.99|651.19|658.36|650.56|658.99|651.19|658.32|650.52|25
1656356590000|2022-06-27 19:03:10|658.34|650.54|657.9|650.1|658.44|650.64|657.9|650.1|30
1656356600000|2022-06-27 19:03:20|658.25|650.45|657.75|649.95|658.25|650.45|657.71|649.91|21
1656356610000|2022-06-27 19:03:30|657.74|649.94|658.3|650.5|658.43|650.63|657.74|649.94|32
1656356620000|2022-06-27 19:03:40|658.33|650.53|658.4|650.6|658.52|650.72|658|650.2|21
1656356630000|2022-06-27 19:03:50|658.38|650.58|658.58|650.78|658.62|650.82|658.38|650.58|17
1656356640000|2022-06-27 19:04:00|658.54|650.74|658.43|650.63|658.59|650.79|658.19|650.39|27
1656356650000|2022-06-27 19:04:10|658.41|650.61|657.69|649.89|658.43|650.63|657.66|649.86|20
1656356660000|2022-06-27 19:04:20|657.6|649.8|657.59|649.79|657.63|649.83|657.43|649.63|18
1656356670000|2022-06-27 19:04:30|657.6|649.8|657.61|649.81|657.75|649.95|657.5|649.7|22
1656356680000|2022-06-27 19:04:40|657.6|649.8|657.6|649.8|657.72|649.92|657.55|649.75|25
1656356690000|2022-06-27 19:04:50|657.7|649.9|657.68|649.88|657.71|649.91|657.51|649.71|17
1656356700000|2022-06-27 19:05:00|657.65|649.85|657.15|649.35|657.65|649.85|657.1|649.3|27
1656356710000|2022-06-27 19:05:10|657.16|649.36|657.21|649.41|657.52|649.72|657.13|649.33|26
1656356720000|2022-06-27 19:05:20|657.2|649.4|657.18|649.38|657.21|649.41|657.16|649.36|20
1656356730000|2022-06-27 19:05:30|657.17|649.37|657.17|649.37|657.46|649.66|657.15|649.35|21
1656356740000|2022-06-27 19:05:40|657.16|649.36|657.1|649.3|657.2|649.4|657.1|649.3|11
1656356750000|2022-06-27 19:05:50|657.23|649.43|657.39|649.59|657.55|649.75|657.23|649.43|22
1656356760000|2022-06-27 19:06:00|657.35|649.55|657.48|649.68|657.58|649.78|657.12|649.32|19
1656356770000|2022-06-27 19:06:10|657.47|649.67|657.46|649.66|657.56|649.76|657.46|649.66|27
1656356780000|2022-06-27 19:06:20|657.47|649.67|657.56|649.76|657.61|649.81|657.44|649.64|24
1656356790000|2022-06-27 19:06:30|657.55|649.75|657.76|649.96|657.79|649.99|657.48|649.68|21
1656356800000|2022-06-27 19:06:40|657.75|649.95|657.68|649.88|657.81|650.01|657.67|649.87|29
1656356810000|2022-06-27 19:06:50|657.67|649.87|657.72|649.92|657.81|650.01|657.63|649.83|20
1656356820000|2022-06-27 19:07:00|657.76|649.96|657.83|650.03|657.92|650.12|657.62|649.82|27
1656356830000|2022-06-27 19:07:10|657.8|650|657.96|650.16|658|650.2|657.79|649.99|23
1656356840000|2022-06-27 19:07:20|657.86|650.06|657.82|650.02|657.96|650.16|657.66|649.86|30
1656356850000|2022-06-27 19:07:30|657.81|650.01|657.84|650.04|657.89|650.09|657.69|649.89|25
1656356860000|2022-06-27 19:07:40|657.86|650.06|657.73|649.93|657.89|650.09|657.71|649.91|21
1656356870000|2022-06-27 19:07:50|657.69|649.89|657.71|649.91|657.87|650.07|657.64|649.84|20
1656356880000|2022-06-27 19:08:00|657.7|649.9|657.72|649.92|657.88|650.08|657.63|649.83|21
1656356890000|2022-06-27 19:08:10|657.87|650.07|657.73|649.93|657.94|650.14|657.72|649.92|21
1656356900000|2022-06-27 19:08:20|657.74|649.94|657.71|649.91|657.92|650.12|657.63|649.83|29
1656356910000|2022-06-27 19:08:30|657.7|649.9|657.39|649.59|657.77|649.97|657.32|649.52|25
1656356920000|2022-06-27 19:08:40|657.36|649.56|656.96|649.16|657.37|649.57|656.82|649.02|20
1656356930000|2022-06-27 19:08:50|656.97|649.17|655.96|648.16|656.97|649.17|655.96|648.16|28
1656356940000|2022-06-27 19:09:00|656.05|648.25|656.14|648.34|656.21|648.41|655.75|647.95|28
1656356950000|2022-06-27 19:09:10|656.01|648.21|656.08|648.28|656.08|648.28|655.66|647.86|24
1656356960000|2022-06-27 19:09:20|656.15|648.35|656.83|649.03|656.83|649.03|655.99|648.19|30
1656356970000|2022-06-27 19:09:30|656.93|649.13|657.66|649.86|657.76|649.96|656.93|649.13|24
1656356980000|2022-06-27 19:09:40|657.65|649.85|656.96|649.16|657.65|649.85|656.91|649.11|27
1656356990000|2022-06-27 19:09:50|657.04|649.24|656.26|648.46|657.04|649.24|656.22|648.42|31
1656357000000|2022-06-27 19:10:00|656.32|648.52|655.11|647.31|656.32|648.52|654.99|647.19|32
1656357010000|2022-06-27 19:10:10|655.09|647.29|656.13|648.33|656.14|648.34|654.98|647.18|35
1656357020000|2022-06-27 19:10:20|656.01|648.21|656.71|648.91|656.76|648.96|655.97|648.17|32
1656357030000|2022-06-27 19:10:30|656.72|648.92|656.73|648.93|656.8|649|656.51|648.71|24
1656357040000|2022-06-27 19:10:40|656.74|648.94|656.23|648.43|656.86|649.06|656.18|648.38|31
1656357050000|2022-06-27 19:10:50|656.22|648.42|655.88|648.08|656.22|648.42|655.7|647.9|29
1656357060000|2022-06-27 19:11:00|656.09|648.29|656.03|648.23|656.09|648.29|655.71|647.91|32
1656357070000|2022-06-27 19:11:10|656.04|648.24|656.03|648.23|656.65|648.85|656.01|648.21|26
1656357080000|2022-06-27 19:11:20|656.04|648.24|656.5|648.7|656.58|648.78|656.04|648.24|21
1656357090000|2022-06-27 19:11:30|656.51|648.71|656.07|648.27|656.6|648.8|656.07|648.27|25
1656357100000|2022-06-27 19:11:40|656.06|648.26|655.93|648.13|656.6|648.8|655.93|648.13|35
1656357110000|2022-06-27 19:11:50|655.94|648.14|656.06|648.26|656.34|648.54|655.88|648.08|24
1656357120000|2022-06-27 19:12:00|656.02|648.22|655.95|648.15|656.05|648.25|655.8|648|27
1656357130000|2022-06-27 19:12:10|655.98|648.18|655.3|647.5|656|648.2|655.3|647.5|23
1656357140000|2022-06-27 19:12:20|655.32|647.52|655.06|647.26|655.48|647.68|655.05|647.25|29
1656357150000|2022-06-27 19:12:30|655.02|647.22|654.94|647.14|655.06|647.26|654.91|647.11|21
1656357160000|2022-06-27 19:12:40|654.97|647.17|654.54|646.74|655.04|647.24|654.54|646.74|24
1656357170000|2022-06-27 19:12:50|654.52|646.72|654.05|646.25|654.52|646.72|653.98|646.18|26
1656357180000|2022-06-27 19:13:00|654.03|646.23|654.01|646.21|654.04|646.24|653.67|645.87|27
1656357190000|2022-06-27 19:13:10|654.02|646.22|654.68|646.88|654.68|646.88|654.02|646.22|12
1656357200000|2022-06-27 19:13:20|654.64|646.84|654.33|646.53|654.64|646.84|654.22|646.42|18
1656357210000|2022-06-27 19:13:30|654.32|646.52|654.33|646.53|654.39|646.59|654.29|646.49|18
1656357220000|2022-06-27 19:13:40|654.39|646.59|654.39|646.59|654.41|646.61|654.33|646.53|24
1656357230000|2022-06-27 19:13:50|654.36|646.56|654.39|646.59|654.39|646.59|654.34|646.54|9
1656357240000|2022-06-27 19:14:00|654.42|646.62|654.31|646.51|654.69|646.89|654.23|646.43|22
1656357250000|2022-06-27 19:14:10|654.37|646.57|654.82|647.02|654.82|647.02|653.86|646.06|26
1656357260000|2022-06-27 19:14:20|654.8|647|653.93|646.13|654.8|647|653.93|646.13|25
1656357270000|2022-06-27 19:14:30|653.9|646.1|654.07|646.27|654.27|646.47|653.69|645.89|27
1656357280000|2022-06-27 19:14:40|654.08|646.28|654.19|646.39|654.2|646.4|654.08|646.28|19
1656357290000|2022-06-27 19:14:50|654.2|646.4|654.1|646.3|654.26|646.46|654.09|646.29|16
1656357300000|2022-06-27 19:15:00|654.06|646.26|653.98|646.18|654.13|646.33|653.93|646.13|21
1656357310000|2022-06-27 19:15:10|653.97|646.17|653.91|646.11|654.07|646.27|653.86|646.06|28
1656357320000|2022-06-27 19:15:20|654.08|646.28|653.94|646.14|654.09|646.29|653.89|646.09|22
1656357330000|2022-06-27 19:15:30|654.04|646.24|653.05|645.25|654.15|646.35|652.83|645.03|32
1656357340000|2022-06-27 19:15:40|653.01|645.21|652.94|645.14|653.02|645.22|652.87|645.07|22
1656357350000|2022-06-27 19:15:50|653.01|645.21|652.91|645.11|653.16|645.36|652.9|645.1|24
1656357360000|2022-06-27 19:16:00|652.93|645.13|653.2|645.4|653.32|645.52|652.93|645.13|20
1656357370000|2022-06-27 19:16:10|653.28|645.48|653.83|646.03|653.83|646.03|653.28|645.48|24
1656357380000|2022-06-27 19:16:20|653.82|646.02|653.83|646.03|654.01|646.21|653.76|645.96|23
1656357390000|2022-06-27 19:16:30|653.84|646.04|653.84|646.04|654.2|646.4|653.84|646.04|23
1656357400000|2022-06-27 19:16:40|653.83|646.03|653.28|645.48|653.88|646.08|653.05|645.25|28
1656357410000|2022-06-27 19:16:50|652.98|645.18|653.05|645.25|653.37|645.57|652.85|645.05|23
1656357420000|2022-06-27 19:17:00|653.07|645.27|653.37|645.57|653.37|645.57|652.65|644.85|28
1656357430000|2022-06-27 19:17:10|653.39|645.59|652.63|644.83|653.41|645.61|652.63|644.83|27
1656357440000|2022-06-27 19:17:20|652.62|644.82|652.43|644.63|652.62|644.82|652.26|644.46|24
1656357450000|2022-06-27 19:17:30|652.4|644.6|652.24|644.44|652.4|644.6|652.14|644.34|23
1656357460000|2022-06-27 19:17:40|652.23|644.43|652.17|644.37|652.28|644.48|652.15|644.35|15
1656357470000|2022-06-27 19:17:50|652.16|644.36|652.25|644.45|652.29|644.49|652.16|644.36|21
1656357480000|2022-06-27 19:18:00|652.26|644.46|652.56|644.76|652.59|644.79|652.22|644.42|23
1656357490000|2022-06-27 19:18:10|652.54|644.74|652.75|644.95|652.75|644.95|652.51|644.71|25
1656357500000|2022-06-27 19:18:20|652.74|644.94|652.8|645|652.82|645.02|652.68|644.88|23
1656357510000|2022-06-27 19:18:30|652.86|645.06|652.65|644.85|652.86|645.06|652.59|644.79|24
1656357520000|2022-06-27 19:18:40|652.73|644.93|652.67|644.87|652.75|644.95|652.5|644.7|21
1656357530000|2022-06-27 19:18:50|652.69|644.89|652.24|644.44|652.73|644.93|652.14|644.34|23
1656357540000|2022-06-27 19:19:00|652.29|644.49|652.47|644.67|652.54|644.74|652.15|644.35|27
1656357550000|2022-06-27 19:19:10|652.43|644.63|652.55|644.75|652.68|644.88|652.19|644.39|24
1656357560000|2022-06-27 19:19:20|652.54|644.74|652.64|644.84|652.68|644.88|652.26|644.46|26
1656357570000|2022-06-27 19:19:30|652.65|644.85|652.87|645.07|652.96|645.16|652.53|644.73|32
1656357580000|2022-06-27 19:19:40|652.85|645.05|653.55|645.75|653.57|645.77|652.85|645.05|24
1656357590000|2022-06-27 19:19:50|653.51|645.71|653.19|645.39|653.64|645.84|653.19|645.39|36
1656357600000|2022-06-27 19:20:00|653.21|645.41|652.83|645.03|653.25|645.45|652.83|645.03|31
1656357610000|2022-06-27 19:20:10|652.81|645.01|652.89|645.09|652.93|645.13|652.73|644.93|22
1656357620000|2022-06-27 19:20:20|652.87|645.07|652.6|644.8|652.88|645.08|652.6|644.8|21
1656357630000|2022-06-27 19:20:30|652.61|644.81|652.88|645.08|652.88|645.08|652.61|644.81|27
1656357640000|2022-06-27 19:20:40|652.83|645.03|652.54|644.74|652.9|645.1|652.29|644.49|26
1656357650000|2022-06-27 19:20:50|652.55|644.75|652.74|644.94|652.75|644.95|652.55|644.75|23
1656357660000|2022-06-27 19:21:00|652.72|644.92|652.74|644.94|652.84|645.04|652.65|644.85|23
1656357670000|2022-06-27 19:21:10|652.76|644.96|652.74|644.94|652.79|644.99|652.61|644.81|22
1656357680000|2022-06-27 19:21:20|652.67|644.87|652.83|645.03|652.83|645.03|652.62|644.82|24
1656357690000|2022-06-27 19:21:30|652.82|645.02|652.89|645.09|652.93|645.13|652.69|644.89|24
1656357700000|2022-06-27 19:21:40|652.91|645.11|652.94|645.14|653.12|645.32|652.61|644.81|23
1656357710000|2022-06-27 19:21:50|652.87|645.07|653.03|645.23|653.21|645.41|652.87|645.07|21
1656357720000|2022-06-27 19:22:00|653.04|645.24|652.56|644.76|653.15|645.35|652.51|644.71|19
1656357730000|2022-06-27 19:22:10|652.71|644.91|653.01|645.21|653.01|645.21|652.68|644.88|25
1656357740000|2022-06-27 19:22:20|653.02|645.22|653.38|645.58|653.39|645.59|653.02|645.22|23
1656357750000|2022-06-27 19:22:30|653.42|645.62|653.4|645.6|653.44|645.64|653.37|645.57|12
1656357760000|2022-06-27 19:22:40|653.44|645.64|653.66|645.86|653.71|645.91|653.44|645.64|20
1656357770000|2022-06-27 19:22:50|653.62|645.82|653.47|645.67|653.69|645.89|653.4|645.6|26
1656357780000|2022-06-27 19:23:00|653.46|645.66|653.05|645.25|653.46|645.66|653.05|645.25|26
1656357790000|2022-06-27 19:23:10|653.07|645.27|653.38|645.58|653.67|645.87|653.07|645.27|27
1656357800000|2022-06-27 19:23:20|653.33|645.53|653.6|645.8|653.6|645.8|653.32|645.52|20
1656357810000|2022-06-27 19:23:30|653.58|645.78|653.31|645.51|653.58|645.78|653.21|645.41|20
1656357820000|2022-06-27 19:23:40|653.33|645.53|653.26|645.46|653.41|645.61|653.03|645.23|22
1656357830000|2022-06-27 19:23:50|653.25|645.45|652.86|645.06|653.25|645.45|652.8|645|23
1656357840000|2022-06-27 19:24:00|652.9|645.1|653|645.2|653.04|645.24|652.85|645.05|23
1656357850000|2022-06-27 19:24:10|652.99|645.19|653.01|645.21|653.05|645.25|652.9|645.1|17
1656357860000|2022-06-27 19:24:20|653|645.2|652.99|645.19|653.17|645.37|652.86|645.06|23
1656357870000|2022-06-27 19:24:30|652.97|645.17|652.9|645.1|653.06|645.26|652.89|645.09|23
1656357880000|2022-06-27 19:24:40|652.91|645.11|652.92|645.12|652.98|645.18|652.85|645.05|18
1656357890000|2022-06-27 19:24:50|652.87|645.07|652.9|645.1|653.01|645.21|652.87|645.07|23
1656357900000|2022-06-27 19:25:00|652.92|645.12|652.98|645.18|653.06|645.26|652.92|645.12|25
1656357910000|2022-06-27 19:25:10|652.9|645.1|652.81|645.01|653.07|645.27|652.68|644.88|23
1656357920000|2022-06-27 19:25:20|652.8|645|653.03|645.23|653.07|645.27|652.8|645|18
1656357930000|2022-06-27 19:25:30|653|645.2|653.69|645.89|653.72|645.92|652.98|645.18|28
1656357940000|2022-06-27 19:25:40|653.67|645.87|654.81|647.01|654.81|647.01|653.59|645.79|27
1656357950000|2022-06-27 19:25:50|654.82|647.02|655.21|647.41|655.55|647.75|654.82|647.02|31
1656357960000|2022-06-27 19:26:00|655.22|647.42|655.91|648.11|656.03|648.23|654.71|646.91|29
1656357970000|2022-06-27 19:26:10|655.97|648.17|655.63|647.83|655.97|648.17|655.63|647.83|26
1656357980000|2022-06-27 19:26:20|655.67|647.87|655.52|647.72|656.07|648.27|655.52|647.72|26
1656357990000|2022-06-27 19:26:30|655.49|647.69|655.22|647.42|655.59|647.79|655.1|647.3|31
1656358000000|2022-06-27 19:26:40|655.27|647.47|654.78|646.98|655.27|647.47|654.61|646.81|29
1656358010000|2022-06-27 19:26:50|654.77|646.97|654.74|646.94|654.98|647.18|654.61|646.81|30
1656358020000|2022-06-27 19:27:00|654.71|646.91|654.74|646.94|654.9|647.1|654.54|646.74|26
1656358030000|2022-06-27 19:27:10|654.78|646.98|654.59|646.79|654.85|647.05|654.58|646.78|24
1656358040000|2022-06-27 19:27:20|654.6|646.8|654.71|646.91|654.8|647|654.6|646.8|21
1656358050000|2022-06-27 19:27:30|654.69|646.89|655.1|647.3|655.1|647.3|654.6|646.8|28
1656358060000|2022-06-27 19:27:40|655.12|647.32|655.33|647.53|655.73|647.93|655.07|647.27|25
1656358070000|2022-06-27 19:27:50|655.32|647.52|655.67|647.87|655.69|647.89|655.22|647.42|27
1656358080000|2022-06-27 19:28:00|655.66|647.86|654.95|647.15|655.66|647.86|654.95|647.15|27
1656358090000|2022-06-27 19:28:10|654.94|647.14|654.78|646.98|655.18|647.38|654.68|646.88|27
1656358100000|2022-06-27 19:28:20|654.77|646.97|654.95|647.15|655.02|647.22|654.77|646.97|27
1656358110000|2022-06-27 19:28:30|654.94|647.14|654.9|647.1|654.99|647.19|654.75|646.95|28
1656358120000|2022-06-27 19:28:40|654.86|647.06|654.86|647.06|655.03|647.23|654.82|647.02|25
1656358130000|2022-06-27 19:28:50|654.85|647.05|654.94|647.14|654.97|647.17|654.76|646.96|23
1656358140000|2022-06-27 19:29:00|654.93|647.13|654.68|646.88|654.93|647.13|654.58|646.78|26
1656358150000|2022-06-27 19:29:10|654.67|646.87|654.9|647.1|655.1|647.3|654.67|646.87|23
1656358160000|2022-06-27 19:29:20|654.89|647.09|655.48|647.68|655.49|647.69|654.88|647.08|22
1656358170000|2022-06-27 19:29:30|655.51|647.71|655.23|647.43|655.51|647.71|654.82|647.02|26
1656358180000|2022-06-27 19:29:40|655.25|647.45|656.37|648.57|656.4|648.6|655.25|647.45|28
1656358190000|2022-06-27 19:29:50|656.35|648.55|656.79|648.99|656.79|648.99|656.32|648.52|24
1656358200000|2022-06-27 19:30:00|656.75|648.95|655.95|648.15|656.75|648.95|655.9|648.1|24
1656358210000|2022-06-27 19:30:10|655.96|648.16|656.82|649.02|656.82|649.02|655.95|648.15|30
1656358220000|2022-06-27 19:30:20|656.8|649|656.94|649.14|657.38|649.58|656.78|648.98|28
1656358230000|2022-06-27 19:30:30|656.93|649.13|656.7|648.9|657.27|649.47|656.58|648.78|28
1656358240000|2022-06-27 19:30:40|656.83|649.03|656.75|648.95|656.83|649.03|656.57|648.77|25
1656358250000|2022-06-27 19:30:50|656.74|648.94|656.64|648.84|656.79|648.99|656.64|648.84|23
1656358260000|2022-06-27 19:31:00|656.61|648.81|656.5|648.7|656.64|648.84|656.49|648.69|22
1656358270000|2022-06-27 19:31:10|656.49|648.69|656.58|648.78|656.68|648.88|656.46|648.66|26
1656358280000|2022-06-27 19:31:20|656.56|648.76|656.29|648.49|656.56|648.76|656.29|648.49|24
1656358290000|2022-06-27 19:31:30|656.15|648.35|656.65|648.85|656.65|648.85|656.11|648.31|30
1656358300000|2022-06-27 19:31:40|656.66|648.86|656.46|648.66|656.74|648.94|656.44|648.64|25
1656358310000|2022-06-27 19:31:50|656.45|648.65|656.34|648.54|656.61|648.81|656.34|648.54|27
1656358320000|2022-06-27 19:32:00|656.36|648.56|656.48|648.68|656.51|648.71|656.36|648.56|26
1656358330000|2022-06-27 19:32:10|656.49|648.69|656.53|648.73|656.63|648.83|656.42|648.62|25
1656358340000|2022-06-27 19:32:20|656.41|648.61|656.02|648.22|656.48|648.68|656.01|648.21|28
1656358350000|2022-06-27 19:32:30|656|648.2|656.68|648.88|656.72|648.92|655.97|648.17|28
1656358360000|2022-06-27 19:32:40|656.78|648.98|656.69|648.89|656.83|649.03|656.56|648.76|23
1656358370000|2022-06-27 19:32:50|656.67|648.87|656.82|649.02|656.85|649.05|656.67|648.87|21
1656358380000|2022-06-27 19:33:00|656.83|649.03|656.59|648.79|656.89|649.09|656.59|648.79|26
1656358390000|2022-06-27 19:33:10|656.56|648.76|656.75|648.95|656.85|649.05|656.56|648.76|24
1656358400000|2022-06-27 19:33:20|656.76|648.96|656.67|648.87|656.84|649.04|656.65|648.85|27
1656358410000|2022-06-27 19:33:30|656.66|648.86|656.78|648.98|656.78|648.98|656.64|648.84|18
1656358420000|2022-06-27 19:33:40|656.77|648.97|656.7|648.9|656.93|649.13|656.7|648.9|23
1656358430000|2022-06-27 19:33:50|656.69|648.89|656.67|648.87|656.71|648.91|656.66|648.86|9
1656358440000|2022-06-27 19:34:00|656.66|648.86|656.76|648.96|656.78|648.98|656.63|648.83|19
1656358450000|2022-06-27 19:34:10|656.77|648.97|657.32|649.52|657.43|649.63|656.77|648.97|26
1656358460000|2022-06-27 19:34:20|657.29|649.49|657.23|649.43|657.48|649.68|657.16|649.36|25
1656358470000|2022-06-27 19:34:30|657.24|649.44|657.26|649.46|657.3|649.5|657.23|649.43|11
1656358480000|2022-06-27 19:34:40|657.25|649.45|657.26|649.46|657.26|649.46|657.22|649.42|12
1656358490000|2022-06-27 19:34:50|657.25|649.45|657.16|649.36|657.25|649.45|657.08|649.28|25
1656358500000|2022-06-27 19:35:00|657.17|649.37|657.15|649.35|657.46|649.66|657.15|649.35|21
1656358510000|2022-06-27 19:35:10|657.13|649.33|657.11|649.31|657.14|649.34|657.01|649.21|19
1656358520000|2022-06-27 19:35:20|657.1|649.3|657.03|649.23|657.16|649.36|657.03|649.23|21
1656358530000|2022-06-27 19:35:30|657.02|649.22|657.07|649.27|657.14|649.34|657|649.2|21
1656358540000|2022-06-27 19:35:40|657.08|649.28|657.03|649.23|657.12|649.32|657.03|649.23|12
1656358550000|2022-06-27 19:35:50|656.99|649.19|657.1|649.3|657.1|649.3|656.92|649.12|24
1656358560000|2022-06-27 19:36:00|657.11|649.31|657.12|649.32|657.15|649.35|657.03|649.23|17
1656358570000|2022-06-27 19:36:10|657.13|649.33|657.17|649.37|657.18|649.38|657.11|649.31|16
1656358580000|2022-06-27 19:36:20|657.08|649.28|657.09|649.29|657.11|649.31|656.95|649.15|21
1656358590000|2022-06-27 19:36:30|657.08|649.28|656.28|648.48|657.08|649.28|656.28|648.48|26
1656358600000|2022-06-27 19:36:40|656.24|648.44|656.02|648.22|656.27|648.47|655.98|648.18|24
1656358610000|2022-06-27 19:36:50|656.09|648.29|656.08|648.28|656.15|648.35|655.93|648.13|22
1656358620000|2022-06-27 19:37:00|656.04|648.24|655.19|647.39|656.04|648.24|655.19|647.39|27
1656358630000|2022-06-27 19:37:10|655.15|647.35|655.76|647.96|655.76|647.96|655.15|647.35|32
1656358640000|2022-06-27 19:37:20|655.74|647.94|655.73|647.93|655.75|647.95|655.49|647.69|31
1656358650000|2022-06-27 19:37:30|655.72|647.92|655.71|647.91|655.81|648.01|655.6|647.8|29
1656358660000|2022-06-27 19:37:40|655.69|647.89|656.01|648.21|656.01|648.21|655.69|647.89|30
1656358670000|2022-06-27 19:37:50|656.05|648.25|655.77|647.97|656.08|648.28|655.77|647.97|28
1656358680000|2022-06-27 19:38:00|655.76|647.96|655.9|648.1|655.99|648.19|655.75|647.95|24
1656358690000|2022-06-27 19:38:10|655.89|648.09|655.97|648.17|656.05|648.25|655.88|648.08|24
1656358700000|2022-06-27 19:38:20|655.98|648.18|656.21|648.41|656.5|648.7|655.98|648.18|29
1656358710000|2022-06-27 19:38:30|656.2|648.4|656.26|648.46|656.26|648.46|656.08|648.28|21
1656358720000|2022-06-27 19:38:40|656.37|648.57|656.23|648.43|656.5|648.7|656.22|648.42|18
1656358730000|2022-06-27 19:38:50|656.22|648.42|656.16|648.36|656.23|648.43|656.08|648.28|17
1656358740000|2022-06-27 19:39:00|656.2|648.4|656.11|648.31|656.2|648.4|656.07|648.27|17
1656358750000|2022-06-27 19:39:10|656.1|648.3|656.65|648.85|656.66|648.86|655.99|648.19|27
1656358760000|2022-06-27 19:39:20|656.59|648.79|656.67|648.87|656.72|648.92|656.54|648.74|24
1656358770000|2022-06-27 19:39:30|656.64|648.84|656.47|648.67|656.64|648.84|656.47|648.67|24
1656358780000|2022-06-27 19:39:40|656.46|648.66|656.28|648.48|656.48|648.68|656.1|648.3|26
1656358790000|2022-06-27 19:39:50|656.25|648.45|656.37|648.57|656.41|648.61|656.01|648.21|26
1656358800000|2022-06-27 19:40:00|656.38|648.58|656.23|648.43|656.49|648.69|656|648.2|31
1656358810000|2022-06-27 19:40:10|656.22|648.42|656.06|648.26|656.22|648.42|655.99|648.19|24
1656358820000|2022-06-27 19:40:20|656.05|648.25|656.4|648.6|656.43|648.63|656|648.2|25
1656358830000|2022-06-27 19:40:30|656.42|648.62|656.53|648.73|656.53|648.73|656.39|648.59|18
1656358840000|2022-06-27 19:40:40|656.54|648.74|656.73|648.93|656.73|648.93|656.52|648.72|18
1656358850000|2022-06-27 19:40:50|656.71|648.91|656.71|648.91|656.83|649.03|656.61|648.81|26
1656358860000|2022-06-27 19:41:00|656.72|648.92|656.49|648.69|656.75|648.95|656.47|648.67|23
1656358870000|2022-06-27 19:41:10|656.53|648.73|656.62|648.82|656.67|648.87|656.53|648.73|24
1656358880000|2022-06-27 19:41:20|656.63|648.83|656.79|648.99|656.79|648.99|656.63|648.83|22
1656358890000|2022-06-27 19:41:30|656.84|649.04|656.98|649.18|657.04|649.24|656.8|649|28
1656358900000|2022-06-27 19:41:40|657|649.2|656.91|649.11|657.03|649.23|656.82|649.02|24
1656358910000|2022-06-27 19:41:50|656.9|649.1|656.87|649.07|656.95|649.15|656.76|648.96|22
1656358920000|2022-06-27 19:42:00|656.86|649.06|656.74|648.94|656.9|649.1|656.65|648.85|28
1656358930000|2022-06-27 19:42:10|656.75|648.95|656.68|648.88|656.87|649.07|656.67|648.87|28
1656358940000|2022-06-27 19:42:20|656.67|648.87|656.65|648.85|656.67|648.87|656.32|648.52|27
1656358950000|2022-06-27 19:42:30|656.64|648.84|656.71|648.91|656.81|649.01|656.58|648.78|22
1656358960000|2022-06-27 19:42:40|656.68|648.88|656.76|648.96|656.94|649.14|656.68|648.88|22
1656358970000|2022-06-27 19:42:50|656.77|648.97|656.91|649.11|656.93|649.13|656.71|648.91|19
1656358980000|2022-06-27 19:43:00|656.92|649.12|657.01|649.21|657.01|649.21|656.85|649.05|26
1656358990000|2022-06-27 19:43:10|657.02|649.22|657.46|649.66|657.46|649.66|656.99|649.19|22
1656359000000|2022-06-27 19:43:20|657.47|649.67|658.42|650.62|658.6|650.8|657.47|649.67|26
1656359010000|2022-06-27 19:43:30|658.39|650.59|658.49|650.69|658.81|651.01|658.38|650.58|27
1656359020000|2022-06-27 19:43:40|658.71|650.91|658.55|650.75|658.73|650.93|658.49|650.69|18
1656359030000|2022-06-27 19:43:50|658.56|650.76|657.63|649.83|658.56|650.76|657.63|649.83|27
1656359040000|2022-06-27 19:44:00|657.68|649.88|657.97|650.17|657.97|650.17|657.68|649.88|20
1656359050000|2022-06-27 19:44:10|657.96|650.16|657.95|650.15|658.02|650.22|657.84|650.04|24
1656359060000|2022-06-27 19:44:20|657.91|650.11|657.93|650.13|657.94|650.14|657.63|649.83|25
1656359070000|2022-06-27 19:44:30|657.91|650.11|657.92|650.12|657.96|650.16|657.72|649.92|26
1656359080000|2022-06-27 19:44:40|657.87|650.07|657.9|650.1|658.02|650.22|657.87|650.07|22
1656359090000|2022-06-27 19:44:50|657.91|650.11|657.9|650.1|658.09|650.29|657.77|649.97|28
1656359100000|2022-06-27 19:45:00|657.89|650.09|657.84|650.04|658.04|650.24|657.66|649.86|20
1656359110000|2022-06-27 19:45:10|657.86|650.06|657.83|650.03|658.01|650.21|657.65|649.85|23
1656359120000|2022-06-27 19:45:20|657.84|650.04|657.81|650.01|657.9|650.1|657.73|649.93|24
1656359130000|2022-06-27 19:45:30|657.85|650.05|658.48|650.68|658.55|650.75|657.76|649.96|29
1656359140000|2022-06-27 19:45:40|658.52|650.72|658.21|650.41|658.59|650.79|658.21|650.41|26
1656359150000|2022-06-27 19:45:50|658.2|650.4|657.84|650.04|658.29|650.49|657.68|649.88|24
1656359160000|2022-06-27 19:46:00|657.81|650.01|657.92|650.12|658|650.2|657.74|649.94|26
1656359170000|2022-06-27 19:46:10|658.01|650.21|657.87|650.07|658.04|650.24|657.81|650.01|27
1656359180000|2022-06-27 19:46:20|657.89|650.09|658.55|650.75|658.59|650.79|657.85|650.05|32
1656359190000|2022-06-27 19:46:30|658.7|650.9|658.22|650.42|658.76|650.96|658.2|650.4|24
1656359200000|2022-06-27 19:46:40|658.16|650.36|658.27|650.47|658.27|650.47|658.13|650.33|18
1656359210000|2022-06-27 19:46:50|658.22|650.42|658.61|650.81|658.61|650.81|658.16|650.36|18
1656359220000|2022-06-27 19:47:00|658.6|650.8|658.69|650.89|658.69|650.89|658.56|650.76|20
1656359230000|2022-06-27 19:47:10|658.57|650.77|658.21|650.41|658.57|650.77|658.18|650.38|22
1656359240000|2022-06-27 19:47:20|658.23|650.43|658.05|650.25|658.23|650.43|658.05|650.25|18
1656359250000|2022-06-27 19:47:30|658.06|650.26|658.11|650.31|658.14|650.34|658|650.2|16
1656359260000|2022-06-27 19:47:40|658.09|650.29|658.03|650.23|658.09|650.29|658.03|650.23|13
1656359270000|2022-06-27 19:47:50|658.02|650.22|658.11|650.31|658.2|650.4|658.02|650.22|18
1656359280000|2022-06-27 19:48:00|658.1|650.3|657.98|650.18|658.12|650.32|657.98|650.18|19
1656359290000|2022-06-27 19:48:10|658|650.2|658.21|650.41|658.56|650.76|657.99|650.19|29
1656359300000|2022-06-27 19:48:20|658.2|650.4|658.53|650.73|658.94|651.14|658.2|650.4|24
1656359310000|2022-06-27 19:48:30|658.56|650.76|658.45|650.65|658.64|650.84|658.15|650.35|23
1656359320000|2022-06-27 19:48:40|658.42|650.62|658.39|650.59|658.59|650.79|658.39|650.59|23
1656359330000|2022-06-27 19:48:50|658.45|650.65|657.78|649.98|658.45|650.65|657.74|649.94|25
1656359340000|2022-06-27 19:49:00|657.85|650.05|657.77|649.97|657.85|650.05|657.77|649.97|22
1656359350000|2022-06-27 19:49:10|657.84|650.04|657.85|650.05|657.88|650.08|657.84|650.04|10
1656359360000|2022-06-27 19:49:20|657.87|650.07|657.93|650.13|657.93|650.13|657.58|649.78|24
1656359370000|2022-06-27 19:49:30|658.01|650.21|657.77|649.97|658.03|650.23|657.68|649.88|27
1656359380000|2022-06-27 19:49:40|657.76|649.96|658.13|650.33|658.17|650.37|657.72|649.92|18
1656359390000|2022-06-27 19:49:50|658.1|650.3|658.56|650.76|658.72|650.92|658.1|650.3|27
1656359400000|2022-06-27 19:50:00|658.54|650.74|657.77|649.97|658.54|650.74|657.77|649.97|29
1656359410000|2022-06-27 19:50:10|657.76|649.96|657.15|649.35|657.77|649.97|657.15|649.35|31
1656359420000|2022-06-27 19:50:20|657.2|649.4|657.54|649.74|657.68|649.88|657.11|649.31|24
1656359430000|2022-06-27 19:50:30|657.53|649.73|656.9|649.1|657.53|649.73|656.85|649.05|26
1656359440000|2022-06-27 19:50:40|657|649.2|656.62|648.82|657|649.2|656.34|648.54|22
1656359450000|2022-06-27 19:50:50|656.6|648.8|657.45|649.65|657.45|649.65|656.31|648.51|33
1656359460000|2022-06-27 19:51:00|657.41|649.61|657.52|649.72|657.58|649.78|657.41|649.61|23
1656359470000|2022-06-27 19:51:10|657.51|649.71|657.94|650.14|658.02|650.22|657.48|649.68|22
1656359480000|2022-06-27 19:51:20|657.93|650.13|657.74|649.94|657.96|650.16|657.66|649.86|29
1656359490000|2022-06-27 19:51:30|657.78|649.98|657.79|649.99|657.88|650.08|657.7|649.9|22
1656359500000|2022-06-27 19:51:40|657.65|649.85|657.43|649.63|657.85|650.05|657.23|649.43|26
1656359510000|2022-06-27 19:51:50|657.42|649.62|657.56|649.76|657.66|649.86|657.36|649.56|23
1656359520000|2022-06-27 19:52:00|657.57|649.77|657.72|649.92|657.72|649.92|657.49|649.69|24
1656359530000|2022-06-27 19:52:10|657.73|649.93|657.54|649.74|657.73|649.93|657.52|649.72|17
1656359540000|2022-06-27 19:52:20|657.56|649.76|657.67|649.87|657.73|649.93|657.56|649.76|23
1656359550000|2022-06-27 19:52:30|657.66|649.86|657.64|649.84|657.67|649.87|657.56|649.76|23
1656359560000|2022-06-27 19:52:40|657.66|649.86|657.35|649.55|657.66|649.86|657.19|649.39|31
1656359570000|2022-06-27 19:52:50|657.34|649.54|656.95|649.15|657.38|649.58|656.85|649.05|27
1656359580000|2022-06-27 19:53:00|656.94|649.14|656.55|648.75|656.94|649.14|656.46|648.66|27
1656359590000|2022-06-27 19:53:10|656.62|648.82|655.92|648.12|656.71|648.91|655.9|648.1|29
1656359600000|2022-06-27 19:53:20|656.05|648.25|655.94|648.14|656.3|648.5|655.92|648.12|24
1656359610000|2022-06-27 19:53:30|656.01|648.21|656.16|648.36|656.28|648.48|656|648.2|26
1656359620000|2022-06-27 19:53:40|656.19|648.39|656.47|648.67|656.76|648.96|656.19|648.39|26
1656359630000|2022-06-27 19:53:50|656.5|648.7|656.61|648.81|656.69|648.89|656.4|648.6|16
1656359640000|2022-06-27 19:54:00|656.62|648.82|656.87|649.07|656.92|649.12|656.62|648.82|22
1656359650000|2022-06-27 19:54:10|657.09|649.29|656.57|648.77|657.1|649.3|656.57|648.77|13
1656359660000|2022-06-27 19:54:20|656.59|648.79|656.8|649|656.8|649|656.58|648.78|30
1656359670000|2022-06-27 19:54:30|656.78|648.98|656.74|648.94|656.78|648.98|656.68|648.88|13
1656359680000|2022-06-27 19:54:40|656.72|648.92|656.63|648.83|656.72|648.92|656.52|648.72|21
1656359690000|2022-06-27 19:54:50|656.61|648.81|656.84|649.04|657.08|649.28|656.61|648.81|29
1656359700000|2022-06-27 19:55:00|656.85|649.05|656.84|649.04|656.97|649.17|656.8|649|28
1656359710000|2022-06-27 19:55:10|656.85|649.05|656.82|649.02|656.93|649.13|656.8|649|25
1656359720000|2022-06-27 19:55:20|656.89|649.09|656.59|648.79|656.89|649.09|656.59|648.79|21
1656359730000|2022-06-27 19:55:30|656.58|648.78|656.53|648.73|656.58|648.78|656.12|648.32|29
1656359740000|2022-06-27 19:55:40|656.57|648.77|656.54|648.74|656.73|648.93|656.54|648.74|25
1656359750000|2022-06-27 19:55:50|656.62|648.82|656.52|648.72|656.65|648.85|656.45|648.65|26
1656359760000|2022-06-27 19:56:00|656.51|648.71|656.96|649.16|656.96|649.16|656.51|648.71|28
1656359770000|2022-06-27 19:56:10|656.95|649.15|656.87|649.07|656.95|649.15|656.68|648.88|22
1656359780000|2022-06-27 19:56:20|656.88|649.08|656.74|648.94|656.88|649.08|656.69|648.89|21
1656359790000|2022-06-27 19:56:30|656.79|648.99|656.83|649.03|656.93|649.13|656.77|648.97|26
1656359800000|2022-06-27 19:56:40|656.82|649.02|656.86|649.06|656.92|649.12|656.78|648.98|21
1656359810000|2022-06-27 19:56:50|656.85|649.05|657|649.2|657.05|649.25|656.8|649|18
1656359820000|2022-06-27 19:57:00|657.01|649.21|656.97|649.17|657.05|649.25|656.84|649.04|25
1656359830000|2022-06-27 19:57:10|656.85|649.05|656.99|649.19|656.99|649.19|656.76|648.96|24
1656359840000|2022-06-27 19:57:20|656.98|649.18|657.22|649.42|657.22|649.42|656.87|649.07|23
1656359850000|2022-06-27 19:57:30|657.47|649.67|657.03|649.23|657.47|649.67|657.02|649.22|24
1656359860000|2022-06-27 19:57:40|657.04|649.24|656.98|649.18|657.09|649.29|656.96|649.16|18
1656359870000|2022-06-27 19:57:50|656.97|649.17|656.84|649.04|656.97|649.17|656.64|648.84|16
1656359880000|2022-06-27 19:58:00|656.89|649.09|656.94|649.14|656.94|649.14|656.81|649.01|22
1656359890000|2022-06-27 19:58:10|656.91|649.11|656.99|649.19|657.01|649.21|656.72|648.92|24
1656359900000|2022-06-27 19:58:20|656.95|649.15|656.92|649.12|656.97|649.17|656.79|648.99|19
1656359910000|2022-06-27 19:58:30|656.91|649.11|656.78|648.98|656.98|649.18|656.75|648.95|12
1656359920000|2022-06-27 19:58:40|656.79|648.99|656.93|649.13|656.94|649.14|656.79|648.99|15
1656359930000|2022-06-27 19:58:50|656.94|649.14|656.78|648.98|657|649.2|656.69|648.89|23
1656359940000|2022-06-27 19:59:00|656.77|648.97|656.76|648.96|656.9|649.1|656.73|648.93|16
1656359950000|2022-06-27 19:59:10|656.81|649.01|656.69|648.89|656.86|649.06|656.6|648.8|13
1656359960000|2022-06-27 19:59:20|656.65|648.85|656.68|648.88|656.8|649|656.63|648.83|24
1656359970000|2022-06-27 19:59:30|656.69|648.89|656.19|648.39|656.8|649|656.11|648.31|27
1656359980000|2022-06-27 19:59:40|656.18|648.38|656.43|648.63|656.43|648.63|656.01|648.21|33
1656359990000|2022-06-27 19:59:50|656.44|648.64|656.12|648.32|656.44|648.64|655.91|648.11|28
1656360000000|2022-06-27 20:00:00|656.1|648.3|656.68|648.88|656.68|648.88|655.96|648.16|25
1656360010000|2022-06-27 20:00:10|656.63|648.83|657.21|649.41|657.21|649.41|656.61|648.81|20
1656360020000|2022-06-27 20:00:20|657.23|649.43|657.51|649.71|657.66|649.86|657.1|649.3|35
1656360030000|2022-06-27 20:00:30|657.5|649.7|657.24|649.44|657.91|650.11|657.24|649.44|31
1656360040000|2022-06-27 20:00:40|657.26|649.46|657.13|649.33|657.29|649.49|657.13|649.33|10
1656360050000|2022-06-27 20:00:50|657.11|649.31|657.11|649.31|657.18|649.38|657.04|649.24|19
1656360060000|2022-06-27 20:01:00|657.12|649.32|657.09|649.29|657.12|649.32|657.04|649.24|15
1656360070000|2022-06-27 20:01:10|657.11|649.31|657.18|649.38|657.23|649.43|657.11|649.31|25
1656360080000|2022-06-27 20:01:20|657.2|649.4|657.1|649.3|657.2|649.4|657.1|649.3|5
1656360090000|2022-06-27 20:01:30|657.11|649.31|657.57|649.77|657.57|649.77|657.08|649.28|23
1656360100000|2022-06-27 20:01:40|657.58|649.78|656.93|649.13|657.63|649.83|656.93|649.13|27
1656360110000|2022-06-27 20:01:50|656.91|649.11|656.88|649.08|656.91|649.11|656.86|649.06|9
1656360120000|2022-06-27 20:02:00|656.86|649.06|657.1|649.3|657.1|649.3|656.83|649.03|13
1656360130000|2022-06-27 20:02:10|657.17|649.37|657.21|649.41|657.21|649.41|657.1|649.3|11
1656360140000|2022-06-27 20:02:20|657.14|649.34|657.57|649.77|657.58|649.78|656.98|649.18|24
1656360150000|2022-06-27 20:02:30|657.56|649.76|657.56|649.76|657.6|649.8|657.51|649.71|15
1656360160000|2022-06-27 20:02:40|657.59|649.79|658.55|650.75|658.55|650.75|657.56|649.76|16
1656360170000|2022-06-27 20:02:50|658.56|650.76|658.69|650.89|658.73|650.93|658.44|650.64|22
1656360180000|2022-06-27 20:03:00|658.73|650.93|657.75|649.95|658.73|650.93|657.4|649.6|27
1656360190000|2022-06-27 20:03:10|657.9|650.1|657.67|649.87|657.9|650.1|657.13|649.33|28
1656360200000|2022-06-27 20:03:20|657.68|649.88|657.51|649.71|657.68|649.88|657.46|649.66|20
1656360210000|2022-06-27 20:03:30|657.52|649.72|657.56|649.76|657.56|649.76|657.15|649.35|26
1656360220000|2022-06-27 20:03:40|657.55|649.75|657.5|649.7|657.55|649.75|657.41|649.61|10
1656360230000|2022-06-27 20:03:50|657.48|649.68|657.35|649.55|657.48|649.68|657.24|649.44|14
1656360240000|2022-06-27 20:04:00|657.33|649.53|657.42|649.62|657.42|649.62|656.97|649.17|20
1656360250000|2022-06-27 20:04:10|657.41|649.61|657.05|649.25|657.41|649.61|657.04|649.24|23
1656360260000|2022-06-27 20:04:20|657.03|649.23|657.69|649.89|657.69|649.89|657.03|649.23|12
1656360270000|2022-06-27 20:04:30|657.81|650.01|657.86|650.06|657.86|650.06|657.75|649.95|11
1656360280000|2022-06-27 20:04:40|657.89|650.09|657.93|650.13|657.98|650.18|657.89|650.09|11
1656360290000|2022-06-27 20:04:50|657.96|650.16|658.48|650.68|658.49|650.69|657.96|650.16|14
1656360300000|2022-06-27 20:05:00|658.47|650.67|658.07|650.27|658.47|650.67|657.59|649.79|29
1656360310000|2022-06-27 20:05:10|658.09|650.29|657.78|649.98|658.49|650.69|657.74|649.94|18
1656360320000|2022-06-27 20:05:20|657.69|649.89|657.93|650.13|658.14|650.34|657.69|649.89|18
1656360330000|2022-06-27 20:05:30|657.92|650.12|658.44|650.64|658.49|650.69|657.91|650.11|30
1656360340000|2022-06-27 20:05:40|658.47|650.67|658.39|650.59|658.53|650.73|658.38|650.58|18
1656360350000|2022-06-27 20:05:50|658.43|650.63|658.12|650.32|658.49|650.69|658.06|650.26|27
1656360360000|2022-06-27 20:06:00|658.11|650.31|658.01|650.21|658.2|650.4|657.98|650.18|21
1656360370000|2022-06-27 20:06:10|657.97|650.17|657.68|649.88|658.05|650.25|657.5|649.7|29
1656360380000|2022-06-27 20:06:20|657.75|649.95|656.44|648.64|658.05|650.25|656.44|648.64|29
1656360390000|2022-06-27 20:06:30|656.45|648.65|656.39|648.59|656.98|649.18|655.92|648.12|22
1656360400000|2022-06-27 20:06:40|656.4|648.6|656.42|648.62|656.43|648.63|656.39|648.59|11
1656360410000|2022-06-27 20:06:50|656.41|648.61|657.5|649.7|657.5|649.7|656.41|648.61|27
1656360420000|2022-06-27 20:07:00|657.53|649.73|658.01|650.21|658.05|650.25|657.53|649.73|24
1656360430000|2022-06-27 20:07:10|658.06|650.26|658.15|650.35|658.18|650.38|658.06|650.26|12
1656360440000|2022-06-27 20:07:20|658.16|650.36|657.29|649.49|658.16|650.36|657.29|649.49|19
1656360450000|2022-06-27 20:07:30|657.3|649.5|657.11|649.31|657.3|649.5|657.07|649.27|17
1656360460000|2022-06-27 20:07:40|657.1|649.3|657.41|649.61|657.41|649.61|657.07|649.27|20
1656360470000|2022-06-27 20:07:50|657.37|649.57|657.29|649.49|657.39|649.59|657.11|649.31|18
1656360480000|2022-06-27 20:08:00|657.08|649.28|657.23|649.43|657.26|649.46|657.03|649.23|17
1656360490000|2022-06-27 20:08:10|657.2|649.4|657.18|649.38|657.23|649.43|657.12|649.32|15
1656360500000|2022-06-27 20:08:20|657.17|649.37|657.13|649.33|657.28|649.48|657.07|649.27|21
1656360510000|2022-06-27 20:08:30|657.15|649.35|657.29|649.49|657.32|649.52|657.15|649.35|18
1656360520000|2022-06-27 20:08:40|657.24|649.44|657.17|649.37|657.24|649.44|657.13|649.33|13
1656360530000|2022-06-27 20:08:50|657.22|649.42|657.28|649.48|657.28|649.48|657.15|649.35|11
1656360540000|2022-06-27 20:09:00|657.26|649.46|657.25|649.45|657.35|649.55|657.19|649.39|15
1656360550000|2022-06-27 20:09:10|657.27|649.47|657.33|649.53|657.33|649.53|657.2|649.4|14
1656360560000|2022-06-27 20:09:20|657.24|649.44|657.29|649.49|657.33|649.53|657.24|649.44|14
1656360570000|2022-06-27 20:09:30|657.3|649.5|657.42|649.62|657.42|649.62|657.25|649.45|17
1656360580000|2022-06-27 20:09:40|657.33|649.53|657.33|649.53|657.44|649.64|657.31|649.51|18
1656360590000|2022-06-27 20:09:50|657.34|649.54|657.32|649.52|657.37|649.57|657.27|649.47|11
1656360600000|2022-06-27 20:10:00|657.33|649.53|657.38|649.58|657.5|649.7|657.28|649.48|13
1656360610000|2022-06-27 20:10:10|657.39|649.59|657.37|649.57|657.39|649.59|657.27|649.47|12
1656360620000|2022-06-27 20:10:20|657.27|649.47|657.37|649.57|657.37|649.57|657.27|649.47|10
1656360630000|2022-06-27 20:10:30|657.27|649.47|657.43|649.63|657.43|649.63|657.27|649.47|16
1656360640000|2022-06-27 20:10:40|657.42|649.62|657.38|649.58|657.46|649.66|657.34|649.54|22
1656360650000|2022-06-27 20:10:50|657.39|649.59|658.27|650.47|658.42|650.62|657.39|649.59|21
1656360660000|2022-06-27 20:11:00|658.25|650.45|658.45|650.65|658.58|650.78|658.13|650.33|17
1656360670000|2022-06-27 20:11:10|658.5|650.7|658.88|651.08|659.11|651.31|658.49|650.69|15
1656360680000|2022-06-27 20:11:20|659.31|651.51|658.33|650.53|660.28|652.48|658.3|650.5|23
1656360690000|2022-06-27 20:11:30|658.38|650.58|658.26|650.46|658.44|650.64|658.23|650.43|16
1656360700000|2022-06-27 20:11:40|658.35|650.55|657.73|649.93|658.36|650.56|657.72|649.92|21
1656360710000|2022-06-27 20:11:50|657.82|650.02|658.1|650.3|658.21|650.41|657.7|649.9|20
1656360720000|2022-06-27 20:12:00|658.09|650.29|658.34|650.54|658.34|650.54|657.99|650.19|17
1656360730000|2022-06-27 20:12:10|658.31|650.51|658.43|650.63|658.43|650.63|658.13|650.33|15
1656360740000|2022-06-27 20:12:20|658.35|650.55|657.91|650.11|658.35|650.55|657.78|649.98|19
1656360750000|2022-06-27 20:12:30|657.86|650.06|658.14|650.34|658.21|650.41|657.82|650.02|19
1656360760000|2022-06-27 20:12:40|658.04|650.24|658.1|650.3|658.16|650.36|657.99|650.19|15
1656360770000|2022-06-27 20:12:50|658.09|650.29|658.06|650.26|658.25|650.45|658|650.2|19
1656360780000|2022-06-27 20:13:00|658.1|650.3|658.01|650.21|658.21|650.41|657.71|649.91|19
1656360790000|2022-06-27 20:13:10|657.99|650.19|658.06|650.26|658.19|650.39|657.99|650.19|18
1656360800000|2022-06-27 20:13:20|658.07|650.27|658.14|650.34|658.15|650.35|657.96|650.16|17
1656360810000|2022-06-27 20:13:30|658.05|650.25|658.14|650.34|658.15|650.35|658.01|650.21|19
1656360820000|2022-06-27 20:13:40|658.15|650.35|658.14|650.34|658.16|650.36|657.96|650.16|21
1656360830000|2022-06-27 20:13:50|658.13|650.33|658.05|650.25|658.19|650.39|657.99|650.19|18
1656360840000|2022-06-27 20:14:00|657.98|650.18|657.85|650.05|658.11|650.31|657.73|649.93|19
1656360850000|2022-06-27 20:14:10|657.84|650.04|657.69|649.89|658.14|650.34|657.64|649.84|23
1656360860000|2022-06-27 20:14:20|657.79|649.99|658.04|650.24|658.11|650.31|657.61|649.81|19
1656360870000|2022-06-27 20:14:30|658.13|650.33|657.77|649.97|658.13|650.33|657.44|649.64|22
1656360880000|2022-06-27 20:14:40|657.79|649.99|657.86|650.06|658.08|650.28|657.74|649.94|20
1656360890000|2022-06-27 20:14:50|657.94|650.14|657.39|649.59|658.11|650.31|657.39|649.59|30
1656360900000|2022-06-27 20:15:00|657.4|649.6|657.48|649.68|657.85|650.05|657.35|649.55|21
1656360910000|2022-06-27 20:15:10|657.49|649.69|657.4|649.6|657.49|649.69|657.26|649.46|20
1656360920000|2022-06-27 20:15:20|657.41|649.61|657.41|649.61|657.48|649.68|657.29|649.49|15
1656360930000|2022-06-27 20:15:30|657.42|649.62|657.45|649.65|657.45|649.65|657.28|649.48|22
1656360940000|2022-06-27 20:15:40|657.44|649.64|657.28|649.48|657.62|649.82|657.28|649.48|25
1656360950000|2022-06-27 20:15:50|657.34|649.54|657.24|649.44|657.34|649.54|657.24|649.44|4
1656360960000|2022-06-27 20:16:00|657.15|649.35|657.2|649.4|657.35|649.55|657.13|649.33|8
1656360970000|2022-06-27 20:16:10|657.21|649.41|657.21|649.41|657.22|649.42|657.19|649.39|7
1656360980000|2022-06-27 20:16:20|657.19|649.39|657.19|649.39|657.2|649.4|657.19|649.39|3
1656360990000|2022-06-27 20:16:30|657.2|649.4|657.11|649.31|657.31|649.51|657.11|649.31|15
1656361000000|2022-06-27 20:16:40|657.09|649.29|657.21|649.41|657.25|649.45|657.09|649.29|12
1656361010000|2022-06-27 20:16:50|657.2|649.4|657.2|649.4|657.2|649.4|657.11|649.31|6
1656361020000|2022-06-27 20:17:00|657.25|649.45|657.21|649.41|657.25|649.45|657.2|649.4|3
1656361030000|2022-06-27 20:17:10|657.2|649.4|657.24|649.44|657.26|649.46|657.2|649.4|5
1656361040000|2022-06-27 20:17:20|657.23|649.43|657.14|649.34|657.33|649.53|657.14|649.34|9
1656361070000|2022-06-27 20:17:50|657.15|649.35|657.15|649.35|657.15|649.35|657.15|649.35|1
1656361080000|2022-06-27 20:18:00|657.42|649.62|657.69|649.89|657.69|649.89|657.14|649.34|17
1656361090000|2022-06-27 20:18:10|657.68|649.88|657.6|649.8|657.73|649.93|657.53|649.73|23
1656361100000|2022-06-27 20:18:20|657.56|649.76|657.15|649.35|657.6|649.8|657.07|649.27|16
1656361110000|2022-06-27 20:18:30|657.26|649.46|657.26|649.46|657.31|649.51|657.26|649.46|14
1656361120000|2022-06-27 20:18:40|657.27|649.47|657.24|649.44|657.32|649.52|657.2|649.4|12
1656361130000|2022-06-27 20:18:50|657.22|649.42|657.15|649.35|657.22|649.42|657.15|649.35|5
1656361140000|2022-06-27 20:19:00|657.29|649.49|657.27|649.47|657.34|649.54|657.15|649.35|18
1656361150000|2022-06-27 20:19:10|657.26|649.46|657.17|649.37|657.31|649.51|657.17|649.37|16
1656361160000|2022-06-27 20:19:20|657.18|649.38|657.18|649.38|657.26|649.46|657.17|649.37|8
1656361170000|2022-06-27 20:19:30|657.26|649.46|657.23|649.43|657.28|649.48|657.17|649.37|19
1656361180000|2022-06-27 20:19:40|657.21|649.41|657.18|649.38|657.29|649.49|657.18|649.38|12
1656361190000|2022-06-27 20:19:50|657.19|649.39|657.28|649.48|657.29|649.49|657.18|649.38|6
1656361200000|2022-06-27 20:20:00|657.26|649.46|657.23|649.43|657.29|649.49|657.18|649.38|22
1656361210000|2022-06-27 20:20:10|657.21|649.41|657.21|649.41|657.29|649.49|657.18|649.38|17
1656361220000|2022-06-27 20:20:20|657.18|649.38|657.18|649.38|657.22|649.42|657.18|649.38|6
1656361230000|2022-06-27 20:20:30|657.17|649.37|657.18|649.38|657.18|649.38|657.17|649.37|4
1656361240000|2022-06-27 20:20:40|657.17|649.37|657.18|649.38|657.18|649.38|657.17|649.37|2
1656361260000|2022-06-27 20:21:00|657.17|649.37|657.18|649.38|657.18|649.38|657.17|649.37|2
1656361270000|2022-06-27 20:21:10|657.17|649.37|657.18|649.38|657.19|649.39|657.17|649.37|6
1656361290000|2022-06-27 20:21:30|657.28|649.48|657.1|649.3|657.29|649.49|657.1|649.3|9
1656361300000|2022-06-27 20:21:40|657.11|649.31|657.25|649.45|657.34|649.54|657.11|649.31|16
1656361310000|2022-06-27 20:21:50|657.26|649.46|657.36|649.56|657.38|649.58|657.26|649.46|6
1656361320000|2022-06-27 20:22:00|657.38|649.58|657.36|649.56|657.38|649.58|657.36|649.56|4
1656361330000|2022-06-27 20:22:10|657.38|649.58|657.12|649.32|657.38|649.58|657.11|649.31|4
1656361340000|2022-06-27 20:22:20|657.48|649.68|657.42|649.62|657.48|649.68|657.1|649.3|12
1656361350000|2022-06-27 20:22:30|657.4|649.6|657.01|649.21|657.53|649.73|657.01|649.21|11
1656361360000|2022-06-27 20:22:40|657.34|649.54|655.89|648.09|657.34|649.54|655.89|648.09|29
1656361370000|2022-06-27 20:22:50|655.9|648.1|655.89|648.09|656.14|648.34|655.81|648.01|22
1656361380000|2022-06-27 20:23:00|655.91|648.11|656.08|648.28|656.08|648.28|655.89|648.09|17
1656361390000|2022-06-27 20:23:10|656.07|648.27|655.28|647.48|656.07|648.27|655.28|647.48|22
1656361400000|2022-06-27 20:23:20|655.27|647.47|655.43|647.63|655.44|647.64|655.23|647.43|21
1656361410000|2022-06-27 20:23:30|655.42|647.62|655.47|647.67|655.47|647.67|655.31|647.51|19
1656361420000|2022-06-27 20:23:40|655.46|647.66|655.45|647.65|655.52|647.72|655.37|647.57|16
1656361430000|2022-06-27 20:23:50|655.46|647.66|655.45|647.65|655.61|647.81|655.42|647.62|20
1656361440000|2022-06-27 20:24:00|655.4|647.6|655.57|647.77|655.57|647.77|655.4|647.6|12
1656361450000|2022-06-27 20:24:10|655.49|647.69|655.49|647.69|655.52|647.72|655.49|647.69|10
1656361460000|2022-06-27 20:24:20|655.48|647.68|655.48|647.68|655.48|647.68|655.47|647.67|3
1656361470000|2022-06-27 20:24:30|655.49|647.69|655.46|647.66|655.58|647.78|655.27|647.47|12
1656361480000|2022-06-27 20:24:40|655.45|647.65|655.33|647.53|655.45|647.65|655.26|647.46|6
1656361490000|2022-06-27 20:24:50|655.37|647.57|655.32|647.52|655.37|647.57|655.21|647.41|7
1656361500000|2022-06-27 20:25:00|655.37|647.57|655.39|647.59|655.4|647.6|655.37|647.57|4
1656361510000|2022-06-27 20:25:10|655.4|647.6|655.4|647.6|655.41|647.61|655.36|647.56|9
1656361520000|2022-06-27 20:25:20|655.36|647.56|655.4|647.6|655.48|647.68|655.36|647.56|9
1656361530000|2022-06-27 20:25:30|655.39|647.59|655.26|647.46|655.39|647.59|655.26|647.46|14
1656361540000|2022-06-27 20:25:40|655.27|647.47|655.3|647.5|655.31|647.51|655.26|647.46|5
1656361550000|2022-06-27 20:25:50|655.29|647.49|655.36|647.56|655.39|647.59|655.29|647.49|6
1656361560000|2022-06-27 20:26:00|655.41|647.61|655.42|647.62|655.42|647.62|655.41|647.61|2
1656361570000|2022-06-27 20:26:10|655.41|647.61|655.41|647.61|655.42|647.62|655.41|647.61|5
1656361580000|2022-06-27 20:26:20|655.36|647.56|656.41|648.61|656.41|648.61|655.31|647.51|11
1656361590000|2022-06-27 20:26:30|656.36|648.56|656.46|648.66|656.46|648.66|656.35|648.55|3
1656361600000|2022-06-27 20:26:40|656.36|648.56|656.39|648.59|656.39|648.59|656.32|648.52|15
1656361610000|2022-06-27 20:26:50|656.4|648.6|656.26|648.46|656.43|648.63|656.22|648.42|11
1656361620000|2022-06-27 20:27:00|656.24|648.44|656.26|648.46|656.26|648.46|656.23|648.43|5
1656361630000|2022-06-27 20:27:10|656.25|648.45|656.28|648.48|656.28|648.48|656.25|648.45|3
1656361660000|2022-06-27 20:27:40|656.37|648.57|655.44|647.64|656.37|648.57|655.4|647.6|17
1656361670000|2022-06-27 20:27:50|655.4|647.6|655.39|647.59|655.55|647.75|655.39|647.59|19
1656361680000|2022-06-27 20:28:00|655.38|647.58|655.39|647.59|655.52|647.72|655.35|647.55|17
1656361690000|2022-06-27 20:28:10|655.37|647.57|655.42|647.62|655.45|647.65|655.37|647.57|13
1656361700000|2022-06-27 20:28:20|655.41|647.61|655.43|647.63|655.47|647.67|655.41|647.61|11
1656361720000|2022-06-27 20:28:40|655.41|647.61|655.33|647.53|655.43|647.63|655.33|647.53|6
1656361740000|2022-06-27 20:29:00|655.06|647.26|655.41|647.61|655.41|647.61|654.93|647.13|16
1656361750000|2022-06-27 20:29:10|655.36|647.56|655.37|647.57|655.44|647.64|655.33|647.53|18
1656361760000|2022-06-27 20:29:20|655.36|647.56|655.37|647.57|655.44|647.64|655.36|647.56|19
1656361770000|2022-06-27 20:29:30|655.44|647.64|656.11|648.31|656.26|648.46|655.36|647.56|26
1656361780000|2022-06-27 20:29:40|656.1|648.3|655.6|647.8|656.1|648.3|655.6|647.8|15
1656361790000|2022-06-27 20:29:50|655.55|647.75|655.55|647.75|655.58|647.78|655.38|647.58|24
1656361800000|2022-06-27 20:30:00|655.56|647.76|655.17|647.37|655.56|647.76|655.08|647.28|24
1656361810000|2022-06-27 20:30:10|655.19|647.39|654.37|646.57|655.19|647.39|654.37|646.57|21
1656361820000|2022-06-27 20:30:20|654.38|646.58|654.24|646.44|654.43|646.63|654.24|646.44|9
1656361830000|2022-06-27 20:30:30|654.25|646.45|654.48|646.68|654.48|646.68|654.25|646.45|4
1656361840000|2022-06-27 20:30:40|654.47|646.67|654.48|646.68|654.51|646.71|654.41|646.61|22
1656361850000|2022-06-27 20:30:50|654.47|646.67|654.42|646.62|654.47|646.67|654.38|646.58|12
1656361860000|2022-06-27 20:31:00|654.43|646.63|654.5|646.7|654.5|646.7|654.42|646.62|15
1656361870000|2022-06-27 20:31:10|654.46|646.66|654.4|646.6|654.46|646.66|654.4|646.6|8
1656361880000|2022-06-27 20:31:20|654.38|646.58|654.36|646.56|654.38|646.58|654.36|646.56|2
1656361890000|2022-06-27 20:31:30|654.4|646.6|654.47|646.67|654.48|646.68|654.36|646.56|13
1656361900000|2022-06-27 20:31:40|654.46|646.66|654.44|646.64|654.49|646.69|654.44|646.64|13
1656361910000|2022-06-27 20:31:50|654.43|646.63|654.3|646.5|654.43|646.63|654.23|646.43|26
1656361920000|2022-06-27 20:32:00|654.29|646.49|654.31|646.51|654.36|646.56|654.26|646.46|20
1656361930000|2022-06-27 20:32:10|654.3|646.5|654.34|646.54|654.39|646.59|654.3|646.5|21
1656361940000|2022-06-27 20:32:20|654.37|646.57|654.4|646.6|654.41|646.61|654.33|646.53|16
1656361950000|2022-06-27 20:32:30|654.41|646.61|654.39|646.59|654.41|646.61|654.39|646.59|5
1656361960000|2022-06-27 20:32:40|654.42|646.62|654.38|646.58|654.43|646.63|654.35|646.55|15
1656361970000|2022-06-27 20:32:50|654.37|646.57|654.36|646.56|654.42|646.62|654.36|646.56|15
1656361980000|2022-06-27 20:33:00|654.37|646.57|654.45|646.65|654.48|646.68|654.37|646.57|15
1656361990000|2022-06-27 20:33:10|654.46|646.66|654.56|646.76|654.58|646.78|654.38|646.58|25
1656362000000|2022-06-27 20:33:20|654.59|646.79|654.56|646.76|654.6|646.8|654.52|646.72|17
1656362010000|2022-06-27 20:33:30|654.57|646.77|654.54|646.74|654.59|646.79|654.54|646.74|14
1656362020000|2022-06-27 20:33:40|654.52|646.72|653.61|645.81|654.52|646.72|653.61|645.81|19
1656362030000|2022-06-27 20:33:50|653.53|645.73|653.41|645.61|653.53|645.73|653.38|645.58|19
1656362040000|2022-06-27 20:34:00|653.4|645.6|652.79|644.99|653.4|645.6|652.79|644.99|27
1656362050000|2022-06-27 20:34:10|652.75|644.95|652.27|644.47|652.82|645.02|652.27|644.47|24
1656362060000|2022-06-27 20:34:20|652.48|644.68|652.22|644.42|652.51|644.71|652.22|644.42|16
1656362070000|2022-06-27 20:34:30|652.21|644.41|651.72|643.92|652.21|644.41|651.71|643.91|24
1656362080000|2022-06-27 20:34:40|651.73|643.93|651.52|643.72|651.73|643.93|651.48|643.68|18
1656362090000|2022-06-27 20:34:50|651.5|643.7|651.62|643.82|651.62|643.82|651.46|643.66|15
1656362100000|2022-06-27 20:35:00|651.61|643.81|651.56|643.76|651.61|643.81|651.51|643.71|22
1656362110000|2022-06-27 20:35:10|651.53|643.73|651.47|643.67|651.56|643.76|651.47|643.67|17
1656362120000|2022-06-27 20:35:20|651.46|643.66|651.52|643.72|651.52|643.72|651.46|643.66|12
1656362130000|2022-06-27 20:35:30|651.51|643.71|650.91|643.11|651.51|643.71|650.88|643.08|25
1656362140000|2022-06-27 20:35:40|650.96|643.16|650.47|642.67|650.96|643.16|650.46|642.66|19
1656362150000|2022-06-27 20:35:50|650.52|642.72|650.91|643.11|650.94|643.14|650.3|642.5|25
1656362160000|2022-06-27 20:36:00|650.88|643.08|651.39|643.59|651.39|643.59|650.76|642.96|19
1656362170000|2022-06-27 20:36:10|651.38|643.58|651.45|643.65|651.45|643.65|651.38|643.58|7
1656362180000|2022-06-27 20:36:20|651.46|643.66|651.48|643.68|651.5|643.7|651.46|643.66|12
1656362190000|2022-06-27 20:36:30|651.46|643.66|651.54|643.74|651.55|643.75|651.46|643.66|7
1656362200000|2022-06-27 20:36:40|651.55|643.75|651.51|643.71|651.55|643.75|651.51|643.71|3
1656362210000|2022-06-27 20:36:50|651.52|643.72|651.46|643.66|651.52|643.72|651.44|643.64|10
1656362220000|2022-06-27 20:37:00|651.44|643.64|651.48|643.68|651.51|643.71|651.44|643.64|18
1656362230000|2022-06-27 20:37:10|651.45|643.65|651.49|643.69|651.5|643.7|651.45|643.65|8
1656362240000|2022-06-27 20:37:20|651.5|643.7|651.37|643.57|651.5|643.7|651.36|643.56|14
1656362250000|2022-06-27 20:37:30|651.36|643.56|651.39|643.59|651.4|643.6|651.35|643.55|11
1656362260000|2022-06-27 20:37:40|651.41|643.61|651.44|643.64|651.44|643.64|651.41|643.61|4
1656362270000|2022-06-27 20:37:50|651.43|643.63|651.38|643.58|651.44|643.64|651.38|643.58|9
1656362280000|2022-06-27 20:38:00|651.41|643.61|651.49|643.69|651.49|643.69|651.41|643.61|3
1656362290000|2022-06-27 20:38:10|651.48|643.68|651.46|643.66|651.48|643.68|651.45|643.65|9
1656362300000|2022-06-27 20:38:20|651.45|643.65|651.47|643.67|651.48|643.68|651.45|643.65|5
1656362310000|2022-06-27 20:38:30|651.48|643.68|651.52|643.72|651.52|643.72|651.48|643.68|6
1656362320000|2022-06-27 20:38:40|651.51|643.71|651.42|643.62|651.51|643.71|651.39|643.59|15
1656362330000|2022-06-27 20:38:50|651.41|643.61|651.37|643.57|651.46|643.66|651.29|643.49|13
1656362340000|2022-06-27 20:39:00|651.47|643.67|651.42|643.62|651.47|643.67|651.36|643.56|18
1656362350000|2022-06-27 20:39:10|651.44|643.64|651.44|643.64|651.44|643.64|651.38|643.58|11
1656362360000|2022-06-27 20:39:20|651.42|643.62|651.3|643.5|651.44|643.64|651.26|643.46|14
1656362370000|2022-06-27 20:39:30|651.29|643.49|651.35|643.55|651.37|643.57|651.28|643.48|20
1656362380000|2022-06-27 20:39:40|651.38|643.58|651.3|643.5|651.47|643.67|651.3|643.5|18
1656362390000|2022-06-27 20:39:50|651.34|643.54|651.2|643.4|651.37|643.57|651.2|643.4|8
1656362400000|2022-06-27 20:40:00|651.19|643.39|651.31|643.51|651.35|643.55|651.17|643.37|20
1656362410000|2022-06-27 20:40:10|651.3|643.5|651.28|643.48|651.3|643.5|651.25|643.45|12
1656362420000|2022-06-27 20:40:20|651.27|643.47|651.3|643.5|651.3|643.5|651.17|643.37|22
1656362430000|2022-06-27 20:40:30|651.27|643.47|651.3|643.5|651.34|643.54|651.27|643.47|5
1656362440000|2022-06-27 20:40:40|651.28|643.48|651.26|643.46|651.31|643.51|651.24|643.44|11
1656362450000|2022-06-27 20:40:50|651.25|643.45|651.38|643.58|651.41|643.61|651.25|643.45|17
1656362460000|2022-06-27 20:41:00|651.37|643.57|651.54|643.74|651.56|643.76|651.37|643.57|17
1656362470000|2022-06-27 20:41:10|651.52|643.72|651.5|643.7|651.53|643.73|651.46|643.66|21
1656362480000|2022-06-27 20:41:20|651.49|643.69|651.46|643.66|651.56|643.76|651.46|643.66|13
1656362490000|2022-06-27 20:41:30|651.49|643.69|651.51|643.71|651.51|643.71|651.48|643.68|5
1656362500000|2022-06-27 20:41:40|651.5|643.7|651.46|643.66|651.5|643.7|651.46|643.66|7
1656362510000|2022-06-27 20:41:50|651.47|643.67|651.45|643.65|651.47|643.67|651.37|643.57|13
1656362520000|2022-06-27 20:42:00|651.5|643.7|651.42|643.62|651.5|643.7|651.42|643.62|7
1656362530000|2022-06-27 20:42:10|651.39|643.59|651.43|643.63|651.43|643.63|651.37|643.57|15
1656362540000|2022-06-27 20:42:20|651.45|643.65|651.48|643.68|651.48|643.68|651.45|643.65|2
1656362560000|2022-06-27 20:42:40|651.43|643.63|651.43|643.63|651.43|643.63|651.39|643.59|13
1656362570000|2022-06-27 20:42:50|651.42|643.62|651.58|643.78|651.58|643.78|651.42|643.62|5
1656362580000|2022-06-27 20:43:00|651.53|643.73|651.58|643.78|651.63|643.83|651.53|643.73|7
1656362590000|2022-06-27 20:43:10|651.56|643.76|651.57|643.77|651.63|643.83|651.49|643.69|11
1656362600000|2022-06-27 20:43:20|651.55|643.75|651.54|643.74|651.55|643.75|651.51|643.71|8
1656362610000|2022-06-27 20:43:30|651.55|643.75|651.51|643.71|651.6|643.8|651.51|643.71|11
1656362620000|2022-06-27 20:43:40|651.55|643.75|651.74|643.94|651.75|643.95|651.51|643.71|19
1656362630000|2022-06-27 20:43:50|651.72|643.92|651.59|643.79|651.72|643.92|651.59|643.79|15
1656362640000|2022-06-27 20:44:00|651.62|643.82|651.67|643.87|651.75|643.95|651.57|643.77|17
1656362650000|2022-06-27 20:44:10|651.68|643.88|651.57|643.77|651.78|643.98|651.57|643.77|20
1656362660000|2022-06-27 20:44:20|651.56|643.76|651.57|643.77|651.66|643.86|651.56|643.76|18
1656362670000|2022-06-27 20:44:30|651.63|643.83|651.52|643.72|651.71|643.91|651.52|643.72|23
1656362680000|2022-06-27 20:44:40|651.53|643.73|651.55|643.75|651.62|643.82|651.5|643.7|23
1656362690000|2022-06-27 20:44:50|651.54|643.74|651.24|643.44|651.63|643.83|651.23|643.43|19
1656362700000|2022-06-27 20:45:00|651.17|643.37|651.16|643.36|651.37|643.57|651.1|643.3|23
1656362710000|2022-06-27 20:45:10|651.15|643.35|651.33|643.53|651.4|643.6|651.08|643.28|25
1656362720000|2022-06-27 20:45:20|651.39|643.59|651.41|643.61|651.5|643.7|651.33|643.53|27
1656362730000|2022-06-27 20:45:30|651.42|643.62|651.4|643.6|651.5|643.7|651.4|643.6|15
1656362740000|2022-06-27 20:45:40|651.5|643.7|651.41|643.61|651.5|643.7|651.35|643.55|23
1656362750000|2022-06-27 20:45:50|651.42|643.62|651.51|643.71|651.51|643.71|651.39|643.59|20
1656362760000|2022-06-27 20:46:00|651.52|643.72|652.14|644.34|652.14|644.34|651.49|643.69|33
1656362770000|2022-06-27 20:46:10|652.07|644.27|652.32|644.52|652.36|644.56|652.07|644.27|27
1656362780000|2022-06-27 20:46:20|652.41|644.61|652.27|644.47|652.46|644.66|652.27|644.47|19
1656362790000|2022-06-27 20:46:30|652.28|644.48|652.37|644.57|652.45|644.65|652.28|644.48|22
1656362800000|2022-06-27 20:46:40|652.38|644.58|652.43|644.63|652.45|644.65|652.34|644.54|25
1656362810000|2022-06-27 20:46:50|652.46|644.66|652.41|644.61|652.46|644.66|652.34|644.54|18
1656362820000|2022-06-27 20:47:00|652.4|644.6|652.45|644.65|652.49|644.69|652.36|644.56|22
1656362830000|2022-06-27 20:47:10|652.44|644.64|652.46|644.66|652.51|644.71|652.4|644.6|12
1656362840000|2022-06-27 20:47:20|652.47|644.67|652.47|644.67|652.47|644.67|652.46|644.66|3
1656362850000|2022-06-27 20:47:30|652.46|644.66|652.46|644.66|652.47|644.67|652.41|644.61|9
1656362860000|2022-06-27 20:47:40|652.47|644.67|652.45|644.65|652.51|644.71|652.42|644.62|15
1656362870000|2022-06-27 20:47:50|652.44|644.64|652.55|644.75|652.55|644.75|652.4|644.6|13
1656362880000|2022-06-27 20:48:00|652.56|644.76|653.25|645.45|653.33|645.53|652.49|644.69|21
1656362890000|2022-06-27 20:48:10|653.28|645.48|653.46|645.66|653.47|645.67|653.03|645.23|27
1656362900000|2022-06-27 20:48:20|653.47|645.67|654.1|646.3|654.17|646.37|653.45|645.65|23
1656362910000|2022-06-27 20:48:30|654.08|646.28|654.07|646.27|654.11|646.31|653.93|646.13|29
1656362920000|2022-06-27 20:48:40|654.06|646.26|653.52|645.72|654.14|646.34|653.5|645.7|23
1656362930000|2022-06-27 20:48:50|653.51|645.71|653.62|645.82|653.66|645.86|653.51|645.71|20
1656362940000|2022-06-27 20:49:00|653.63|645.83|653.66|645.86|653.67|645.87|653.58|645.78|19
1656362950000|2022-06-27 20:49:10|653.65|645.85|653.6|645.8|653.66|645.86|653.54|645.74|19
1656362960000|2022-06-27 20:49:20|653.61|645.81|653.57|645.77|653.62|645.82|653.54|645.74|18
1656362970000|2022-06-27 20:49:30|653.58|645.78|653.74|645.94|653.78|645.98|653.58|645.78|16
1656362980000|2022-06-27 20:49:40|653.72|645.92|653.69|645.89|653.76|645.96|653.68|645.88|16
1656362990000|2022-06-27 20:49:50|653.71|645.91|653.73|645.93|653.75|645.95|653.64|645.84|18
1656363000000|2022-06-27 20:50:00|653.7|645.9|653.73|645.93|653.78|645.98|653.7|645.9|13
1656363010000|2022-06-27 20:50:10|653.74|645.94|654.38|646.58|654.38|646.58|653.74|645.94|24
1656363020000|2022-06-27 20:50:20|654.39|646.59|654.54|646.74|654.55|646.75|654.32|646.52|21
1656363030000|2022-06-27 20:50:30|654.51|646.71|654.67|646.87|654.67|646.87|654.51|646.71|15
1656363040000|2022-06-27 20:50:40|654.63|646.83|654.59|646.79|654.68|646.88|654.58|646.78|23
1656363050000|2022-06-27 20:50:50|654.65|646.85|654.54|646.74|654.65|646.85|654.53|646.73|16
1656363060000|2022-06-27 20:51:00|654.6|646.8|654.57|646.77|654.63|646.83|654.53|646.73|10
1656363070000|2022-06-27 20:51:10|654.58|646.78|654.63|646.83|654.63|646.83|654.56|646.76|14
1656363080000|2022-06-27 20:51:20|654.64|646.84|654.65|646.85|654.69|646.89|654.63|646.83|15
1656363090000|2022-06-27 20:51:30|654.63|646.83|654.62|646.82|654.65|646.85|654.62|646.82|10
1656363100000|2022-06-27 20:51:40|654.64|646.84|654.65|646.85|654.66|646.86|654.62|646.82|13
1656363110000|2022-06-27 20:51:50|654.64|646.84|654.63|646.83|654.65|646.85|654.63|646.83|14
1656363120000|2022-06-27 20:52:00|654.65|646.85|654.67|646.87|654.67|646.87|654.63|646.83|8
1656363130000|2022-06-27 20:52:10|654.68|646.88|655.41|647.61|655.42|647.62|654.67|646.87|28
1656363140000|2022-06-27 20:52:20|655.47|647.67|655.52|647.72|655.52|647.72|655.22|647.42|25
1656363150000|2022-06-27 20:52:30|655.48|647.68|655.49|647.69|655.6|647.8|655.42|647.62|24
1656363160000|2022-06-27 20:52:40|655.5|647.7|655.48|647.68|655.67|647.87|655.4|647.6|28
1656363170000|2022-06-27 20:52:50|655.49|647.69|655.6|647.8|655.61|647.81|655.49|647.69|24
1656363180000|2022-06-27 20:53:00|655.59|647.79|655.67|647.87|655.72|647.92|655.57|647.77|20
1656363190000|2022-06-27 20:53:10|655.69|647.89|655.75|647.95|655.75|647.95|655.65|647.85|18
1656363200000|2022-06-27 20:53:20|655.77|647.97|656.04|648.24|656.04|648.24|655.74|647.94|24
1656363210000|2022-06-27 20:53:30|656.05|648.25|656.22|648.42|656.25|648.45|656.05|648.25|25
1656363220000|2022-06-27 20:53:40|656.23|648.43|656.29|648.49|656.3|648.5|656.23|648.43|25
1656363230000|2022-06-27 20:53:50|656.32|648.52|656.36|648.56|656.37|648.57|656.28|648.48|25
1656363240000|2022-06-27 20:54:00|656.35|648.55|656.43|648.63|656.47|648.67|656.27|648.47|26
1656363250000|2022-06-27 20:54:10|656.42|648.62|656.37|648.57|656.46|648.66|656.27|648.47|20
1656363260000|2022-06-27 20:54:20|656.43|648.63|656.42|648.62|656.46|648.66|656.36|648.56|19
1656363270000|2022-06-27 20:54:30|656.43|648.63|656.37|648.57|656.45|648.65|656.35|648.55|23
1656363280000|2022-06-27 20:54:40|656.36|648.56|656.59|648.79|656.61|648.81|656.36|648.56|17
1656363290000|2022-06-27 20:54:50|656.62|648.82|656.57|648.77|656.63|648.83|656.56|648.76|16
1656363300000|2022-06-27 20:55:00|656.62|648.82|656.57|648.77|656.62|648.82|656.53|648.73|15
1656363310000|2022-06-27 20:55:10|656.61|648.81|656.26|648.46|656.61|648.81|656.19|648.39|23
1656363320000|2022-06-27 20:55:20|656.24|648.44|656.41|648.61|656.47|648.67|656.2|648.4|19
1656363330000|2022-06-27 20:55:30|656.36|648.56|656.45|648.65|656.47|648.67|656.36|648.56|19
1656363340000|2022-06-27 20:55:40|656.48|648.68|656.38|648.58|656.55|648.75|656.35|648.55|16
1656363350000|2022-06-27 20:55:50|656.37|648.57|656.49|648.69|656.54|648.74|656.35|648.55|22
1656363360000|2022-06-27 20:56:00|656.48|648.68|656.26|648.46|656.54|648.74|656.23|648.43|17
1656363370000|2022-06-27 20:56:10|656.25|648.45|655.35|647.55|656.3|648.5|655.35|647.55|26
1656363380000|2022-06-27 20:56:20|655.36|647.56|655.86|648.06|655.86|648.06|654.7|646.9|33
1656363390000|2022-06-27 20:56:30|655.87|648.07|655.62|647.82|655.96|648.16|655.16|647.36|26
1656363400000|2022-06-27 20:56:40|655.64|647.84|655.25|647.45|655.64|647.84|655.21|647.41|23
1656363410000|2022-06-27 20:56:50|655.24|647.44|655.43|647.63|655.45|647.65|655.16|647.36|21
1656363420000|2022-06-27 20:57:00|655.4|647.6|655.34|647.54|655.4|647.6|655.15|647.35|20
1656363430000|2022-06-27 20:57:10|655.36|647.56|655.3|647.5|655.41|647.61|655.27|647.47|22
1656363440000|2022-06-27 20:57:20|655.31|647.51|655.75|647.95|655.75|647.95|655.25|647.45|21
1656363450000|2022-06-27 20:57:30|655.7|647.9|655.65|647.85|655.77|647.97|655.64|647.84|24
1656363460000|2022-06-27 20:57:40|655.72|647.92|655.66|647.86|655.76|647.96|655.61|647.81|21
1656363470000|2022-06-27 20:57:50|655.68|647.88|655.67|647.87|655.72|647.92|655.63|647.83|17
1656363480000|2022-06-27 20:58:00|655.68|647.88|656.03|648.23|656.03|648.23|655.67|647.87|24
1656363490000|2022-06-27 20:58:10|656.05|648.25|656.44|648.64|656.45|648.65|656.05|648.25|15
1656363500000|2022-06-27 20:58:20|656.45|648.65|656.63|648.83|656.63|648.83|656.44|648.64|11
1656363510000|2022-06-27 20:58:30|656.62|648.82|656.6|648.8|656.63|648.83|656.6|648.8|6
1656363520000|2022-06-27 20:58:40|656.62|648.82|656.63|648.83|656.65|648.85|656.61|648.81|9
1656363530000|2022-06-27 20:58:50|656.61|648.81|656.67|648.87|656.69|648.89|656.61|648.81|10
1656363540000|2022-06-27 20:59:00|656.66|648.86|656.53|648.73|656.66|648.86|656.51|648.71|7
1656363550000|2022-06-27 20:59:10|656.54|648.74|656.54|648.74|656.54|648.74|656.54|648.74|1
1656363560000|2022-06-27 20:59:20|656.53|648.73|656.55|648.75|656.56|648.76|656.5|648.7|11
1656363570000|2022-06-27 20:59:30|656.54|648.74|656.56|648.76|656.56|648.76|656.52|648.72|7
1656363580000|2022-06-27 20:59:40|656.55|648.75|656.55|648.75|656.56|648.76|656.55|648.75|3
1656363590000|2022-06-27 20:59:50|656.57|648.77|656.55|648.75|656.57|648.77|656.55|648.75|5
1656363600000|2022-06-27 21:00:00|656.57|648.77|656.52|648.72|656.57|648.77|656.5|648.7|11
1656363610000|2022-06-27 21:00:10|656.57|648.77|656.53|648.73|656.58|648.78|656.5|648.7|14
1656363620000|2022-06-27 21:00:20|656.5|648.7|656.51|648.71|656.58|648.78|656.5|648.7|16
1656363630000|2022-06-27 21:00:30|656.57|648.77|656.49|648.69|656.57|648.77|656.48|648.68|14
1656363640000|2022-06-27 21:00:40|656.48|648.68|656.52|648.72|656.52|648.72|656.48|648.68|15
1656363650000|2022-06-27 21:00:50|656.51|648.71|656.49|648.69|656.52|648.72|656.47|648.67|10
1656363660000|2022-06-27 21:01:00|656.48|648.68|656.45|648.65|656.48|648.68|656.43|648.63|5
1656363670000|2022-06-27 21:01:10|656.43|648.63|656.45|648.65|656.46|648.66|656.43|648.63|7
1656363680000|2022-06-27 21:01:20|656.46|648.66|656.91|649.11|656.95|649.15|656.46|648.66|26
1656363690000|2022-06-27 21:01:30|656.94|649.14|656.96|649.16|656.97|649.17|656.9|649.1|12
1656363700000|2022-06-27 21:01:40|656.95|649.15|657.16|649.36|657.16|649.36|656.95|649.15|14
1656363710000|2022-06-27 21:01:50|657.19|649.39|657.32|649.52|657.32|649.52|657.19|649.39|11
1656363720000|2022-06-27 21:02:00|657.33|649.53|657.35|649.55|657.35|649.55|657.32|649.52|8
1656363730000|2022-06-27 21:02:10|657.37|649.57|657.42|649.62|657.42|649.62|657.37|649.57|5
1656363740000|2022-06-27 21:02:20|657.44|649.64|657.38|649.58|657.44|649.64|657.38|649.58|8
1656363760000|2022-06-27 21:02:40|657.37|649.57|657.37|649.57|657.4|649.6|657.35|649.55|11
1656363770000|2022-06-27 21:02:50|657.38|649.58|657.14|649.34|657.38|649.58|657.12|649.32|20
1656363780000|2022-06-27 21:03:00|657.17|649.37|657.14|649.34|657.21|649.41|657.11|649.31|20
1656363790000|2022-06-27 21:03:10|657.13|649.33|657.21|649.41|657.24|649.44|657.13|649.33|23
1656363800000|2022-06-27 21:03:20|657.2|649.4|657.12|649.32|657.2|649.4|657.12|649.32|13
1656363810000|2022-06-27 21:03:30|657.13|649.33|657.13|649.33|657.14|649.34|657.12|649.32|21
1656363820000|2022-06-27 21:03:40|657.12|649.32|657.27|649.47|657.34|649.54|657.12|649.32|15
1656363830000|2022-06-27 21:03:50|657.26|649.46|657.31|649.51|657.31|649.51|657.24|649.44|9
1656363840000|2022-06-27 21:04:00|657.29|649.49|656.99|649.19|657.29|649.49|656.94|649.14|16
1656363850000|2022-06-27 21:04:10|656.97|649.17|657.03|649.23|657.22|649.42|656.96|649.16|24
1656363860000|2022-06-27 21:04:20|657.02|649.22|656.8|649|657.05|649.25|656.8|649|19
1656363870000|2022-06-27 21:04:30|656.58|648.78|656.58|648.78|656.62|648.82|656.57|648.77|9
1656363880000|2022-06-27 21:04:40|656.57|648.77|656.97|649.17|656.97|649.17|656.57|648.77|13
1656363890000|2022-06-27 21:04:50|656.96|649.16|656.97|649.17|657.1|649.3|656.95|649.15|18
1656363900000|2022-06-27 21:05:00|656.96|649.16|656.87|649.07|656.96|649.16|656.86|649.06|9
1656363910000|2022-06-27 21:05:10|656.89|649.09|656.93|649.13|656.97|649.17|656.89|649.09|8
1656363920000|2022-06-27 21:05:20|656.92|649.12|656.92|649.12|656.92|649.12|656.92|649.12|1
1656363930000|2022-06-27 21:05:30|656.91|649.11|657.05|649.25|657.06|649.26|656.91|649.11|9
1656363940000|2022-06-27 21:05:40|657.04|649.24|657.02|649.22|657.05|649.25|657|649.2|18
1656363950000|2022-06-27 21:05:50|657.01|649.21|656.99|649.19|657.04|649.24|656.98|649.18|11
1656363960000|2022-06-27 21:06:00|657.03|649.23|657.03|649.23|657.03|649.23|657.03|649.23|1
1656363970000|2022-06-27 21:06:10|657.04|649.24|656.89|649.09|657.04|649.24|656.88|649.08|9
1656363980000|2022-06-27 21:06:20|656.9|649.1|656.92|649.12|656.97|649.17|656.89|649.09|6
1656363990000|2022-06-27 21:06:30|656.93|649.13|656.88|649.08|656.93|649.13|656.72|648.92|6
1656364000000|2022-06-27 21:06:40|656.52|648.72|656.53|648.73|656.53|648.73|656.52|648.72|4
1656364010000|2022-06-27 21:06:50|656.52|648.72|656.42|648.62|656.52|648.72|656.37|648.57|9
1656364020000|2022-06-27 21:07:00|656.38|648.58|656.39|648.59|656.42|648.62|656.38|648.58|3
1656364030000|2022-06-27 21:07:10|656.35|648.55|656.3|648.5|656.39|648.59|656.3|648.5|5
1656364040000|2022-06-27 21:07:20|656.31|648.51|656.3|648.5|656.31|648.51|656.3|648.5|2
1656364070000|2022-06-27 21:07:50|656.34|648.54|656.41|648.61|656.45|648.65|656.3|648.5|12
1656364080000|2022-06-27 21:08:00|656.4|648.6|656.48|648.68|656.48|648.68|656.34|648.54|6
1656364090000|2022-06-27 21:08:10|656.47|648.67|656.41|648.61|656.47|648.67|656.41|648.61|5
1656364100000|2022-06-27 21:08:20|656.4|648.6|656.28|648.48|656.41|648.61|656.28|648.48|6
1656364110000|2022-06-27 21:08:30|656.26|648.46|656.26|648.46|656.26|648.46|656.26|648.46|1
1656364120000|2022-06-27 21:08:40|656.45|648.65|656.36|648.56|656.48|648.68|656.36|648.56|8
1656364130000|2022-06-27 21:08:50|656.35|648.55|656.33|648.53|656.36|648.56|656.33|648.53|4
1656364140000|2022-06-27 21:09:00|656.42|648.62|657.13|649.33|657.13|649.33|656.4|648.6|20
1656364150000|2022-06-27 21:09:10|657.12|649.32|657.44|649.64|657.44|649.64|657.12|649.32|12
1656364170000|2022-06-27 21:09:30|657.39|649.59|656.69|648.89|657.39|649.59|656.69|648.89|15
1656364180000|2022-06-27 21:09:40|656.68|648.88|657.04|649.24|657.1|649.3|656.66|648.86|22
1656364190000|2022-06-27 21:09:50|657.03|649.23|656.97|649.17|657.04|649.24|656.97|649.17|6
1656364200000|2022-06-27 21:10:00|657.13|649.33|657.05|649.25|657.13|649.33|657.05|649.25|8
1656364210000|2022-06-27 21:10:10|657.07|649.27|656.73|648.93|657.07|649.27|656.73|648.93|11
1656364220000|2022-06-27 21:10:20|656.72|648.92|656.74|648.94|656.75|648.95|656.72|648.92|6
1656364230000|2022-06-27 21:10:30|656.76|648.96|656.61|648.81|656.77|648.97|656.59|648.79|17
1656364240000|2022-06-27 21:10:40|656.6|648.8|656.58|648.78|656.61|648.81|656.58|648.78|5
1656364250000|2022-06-27 21:10:50|656.61|648.81|656.64|648.84|656.64|648.84|656.6|648.8|7
1656364260000|2022-06-27 21:11:00|656.65|648.85|656.79|648.99|656.79|648.99|656.63|648.83|8
1656364270000|2022-06-27 21:11:10|656.76|648.96|657.04|649.24|657.05|649.25|656.7|648.9|15
1656364280000|2022-06-27 21:11:20|657.05|649.25|656.92|649.12|657.12|649.32|656.92|649.12|13
1656364290000|2022-06-27 21:11:30|656.91|649.11|657.04|649.24|657.15|649.35|656.78|648.98|15
1656364300000|2022-06-27 21:11:40|657.03|649.23|657.2|649.4|657.2|649.4|656.94|649.14|16
1656364310000|2022-06-27 21:11:50|657.13|649.33|657.23|649.43|657.23|649.43|657.02|649.22|14
1656364320000|2022-06-27 21:12:00|657.18|649.38|657.1|649.3|657.23|649.43|657.08|649.28|12
1656364330000|2022-06-27 21:12:10|657.12|649.32|657.14|649.34|657.23|649.43|657.07|649.27|12
1656364340000|2022-06-27 21:12:20|657.13|649.33|657.16|649.36|657.19|649.39|657.06|649.26|15
1656364350000|2022-06-27 21:12:30|657.15|649.35|657.14|649.34|657.16|649.36|657.09|649.29|15
1656364360000|2022-06-27 21:12:40|657.07|649.27|657.24|649.44|657.26|649.46|657.07|649.27|15
1656364370000|2022-06-27 21:12:50|657.23|649.43|657.35|649.55|657.35|649.55|657.19|649.39|10
1656364380000|2022-06-27 21:13:00|657.31|649.51|658.02|650.22|658.12|650.32|657.31|649.51|21
1656364390000|2022-06-27 21:13:10|658.01|650.21|658.06|650.26|658.12|650.32|658.01|650.21|12
1656364400000|2022-06-27 21:13:20|658.15|650.35|658.17|650.37|658.17|650.37|658.12|650.32|6
1656364410000|2022-06-27 21:13:30|658.15|650.35|657.97|650.17|658.15|650.35|657.97|650.17|8
1656364420000|2022-06-27 21:13:40|657.99|650.19|658.14|650.34|658.14|650.34|657.99|650.19|16
1656364430000|2022-06-27 21:13:50|658.16|650.36|658.28|650.48|658.28|650.48|658.16|650.36|8
1656364440000|2022-06-27 21:14:00|658.29|650.49|658.28|650.48|658.31|650.51|658.25|650.45|11
1656364450000|2022-06-27 21:14:10|658.26|650.46|658.15|650.35|658.28|650.48|658.13|650.33|11
1656364460000|2022-06-27 21:14:20|658.17|650.37|658.09|650.29|658.17|650.37|658.09|650.29|3
1656364470000|2022-06-27 21:14:30|658.08|650.28|658.12|650.32|658.13|650.33|658.07|650.27|5
1656364480000|2022-06-27 21:14:40|658.1|650.3|658.32|650.52|658.32|650.52|658.1|650.3|9
1656364490000|2022-06-27 21:14:50|658.3|650.5|658.32|650.52|658.35|650.55|658.25|650.45|6
1656364500000|2022-06-27 21:15:00|658.3|650.5|658.12|650.32|658.32|650.52|658.12|650.32|7
1656364510000|2022-06-27 21:15:10|658.1|650.3|658.05|650.25|658.19|650.39|657.95|650.15|13
1656364520000|2022-06-27 21:15:20|658.04|650.24|657.95|650.15|658.16|650.36|657.95|650.15|10
1656364530000|2022-06-27 21:15:30|657.94|650.14|657.99|650.19|658.02|650.22|657.93|650.13|6
1656364540000|2022-06-27 21:15:40|657.95|650.15|657.95|650.15|657.95|650.15|657.95|650.15|1
1656364550000|2022-06-27 21:15:50|657.93|650.13|657.89|650.09|657.94|650.14|657.88|650.08|12
1656364560000|2022-06-27 21:16:00|657.94|650.14|657.94|650.14|657.99|650.19|657.89|650.09|10
1656364570000|2022-06-27 21:16:10|658.01|650.21|658|650.2|658.08|650.28|657.94|650.14|9
1656364580000|2022-06-27 21:16:20|658.04|650.24|658.04|650.24|658.04|650.24|658.04|650.24|1
1656364600000|2022-06-27 21:16:40|658.05|650.25|658.15|650.35|658.23|650.43|658.04|650.24|13
1656364610000|2022-06-27 21:16:50|658.06|650.26|658.03|650.23|658.06|650.26|658.03|650.23|3
1656364620000|2022-06-27 21:17:00|658.15|650.35|658.15|650.35|658.26|650.46|658.03|650.23|6
1656364630000|2022-06-27 21:17:10|658.14|650.34|658.15|650.35|658.17|650.37|658.14|650.34|4
1656364640000|2022-06-27 21:17:20|658.14|650.34|658.17|650.37|658.17|650.37|658.14|650.34|4
1656364650000|2022-06-27 21:17:30|658.14|650.34|658.14|650.34|658.17|650.37|658.14|650.34|4
1656364660000|2022-06-27 21:17:40|657.95|650.15|658.14|650.34|658.15|650.35|657.95|650.15|3
1656364670000|2022-06-27 21:17:50|658.09|650.29|658.05|650.25|658.09|650.29|658.04|650.24|6
1656364680000|2022-06-27 21:18:00|658.08|650.28|658.16|650.36|658.23|650.43|658.07|650.27|12
1656364690000|2022-06-27 21:18:10|658.33|650.53|658.02|650.22|658.33|650.53|658.02|650.22|11
1656364700000|2022-06-27 21:18:20|658.01|650.21|658.44|650.64|658.44|650.64|657.97|650.17|9
1656364710000|2022-06-27 21:18:30|658.38|650.58|658.31|650.51|658.38|650.58|658.31|650.51|3
1656364720000|2022-06-27 21:18:40|658.3|650.5|658.12|650.32|658.3|650.5|658.06|650.26|8
1656364730000|2022-06-27 21:18:50|658.1|650.3|658.12|650.32|658.22|650.42|658.1|650.3|15
1656364740000|2022-06-27 21:19:00|658.04|650.24|657.89|650.09|658.29|650.49|657.89|650.09|15
1656364750000|2022-06-27 21:19:10|658.17|650.37|658.17|650.37|658.17|650.37|658.17|650.37|1
1656364760000|2022-06-27 21:19:20|657.88|650.08|657.87|650.07|657.88|650.08|657.87|650.07|2
1656364770000|2022-06-27 21:19:30|657.88|650.08|658.18|650.38|658.27|650.47|657.88|650.08|17
1656364780000|2022-06-27 21:19:40|658.16|650.36|658.15|650.35|658.16|650.36|658.14|650.34|3
1656364790000|2022-06-27 21:19:50|658.14|650.34|658.12|650.32|658.15|650.35|658.12|650.32|3
1656364800000|2022-06-27 21:20:00|658.1|650.3|658.15|650.35|658.15|650.35|658.1|650.3|3
1656364810000|2022-06-27 21:20:10|658.11|650.31|657.56|649.76|658.13|650.33|657.56|649.76|10
1656364820000|2022-06-27 21:20:20|657.54|649.74|657.47|649.67|657.54|649.74|657.47|649.67|8
1656364830000|2022-06-27 21:20:30|657.41|649.61|657.09|649.29|657.42|649.62|657.09|649.29|12
1656364840000|2022-06-27 21:20:40|657.1|649.3|656.77|648.97|657.11|649.31|656.77|648.97|15
1656364850000|2022-06-27 21:20:50|656.76|648.96|656.57|648.77|656.78|648.98|656.54|648.74|23
1656364860000|2022-06-27 21:21:00|656.56|648.76|656.54|648.74|656.57|648.77|656.44|648.64|19
1656364870000|2022-06-27 21:21:10|656.53|648.73|655.78|647.98|656.58|648.78|655.78|647.98|18
1656364880000|2022-06-27 21:21:20|655.77|647.97|655.65|647.85|655.78|647.98|655.54|647.74|30
1656364890000|2022-06-27 21:21:30|655.64|647.84|655.89|648.09|655.89|648.09|655.62|647.82|11
1656364900000|2022-06-27 21:21:40|655.91|648.11|655.53|647.73|655.91|648.11|655.5|647.7|20
1656364910000|2022-06-27 21:21:50|655.52|647.72|655.6|647.8|655.82|648.02|655.52|647.72|22
1656364920000|2022-06-27 21:22:00|655.62|647.82|656.12|648.32|656.22|648.42|655.62|647.82|17
1656364930000|2022-06-27 21:22:10|655.95|648.15|655.91|648.11|655.95|648.15|655.91|648.11|2
1656364940000|2022-06-27 21:22:20|655.95|648.15|655.95|648.15|655.97|648.17|655.95|648.15|4
1656364960000|2022-06-27 21:22:40|656.17|648.37|656.17|648.37|656.17|648.37|656.17|648.37|1
1656364980000|2022-06-27 21:23:00|656.29|648.49|656.29|648.49|656.29|648.49|656.29|648.49|1
1656364990000|2022-06-27 21:23:10|656.3|648.5|656.21|648.41|656.32|648.52|656.21|648.41|4
1656365010000|2022-06-27 21:23:30|656.36|648.56|656.36|648.56|656.36|648.56|656.36|648.56|1
1656365020000|2022-06-27 21:23:40|656.35|648.55|656.32|648.52|656.35|648.55|656.31|648.51|5
1656365030000|2022-06-27 21:23:50|656.31|648.51|656.33|648.53|656.4|648.6|656.31|648.51|5
1656365080000|2022-06-27 21:24:40|656.36|648.56|656.32|648.52|656.36|648.56|656.32|648.52|3
1656365090000|2022-06-27 21:24:50|656.33|648.53|656.33|648.53|656.33|648.53|656.33|648.53|1
1656365110000|2022-06-27 21:25:10|656.34|648.54|656.34|648.54|656.34|648.54|656.34|648.54|1
1656365120000|2022-06-27 21:25:20|656.35|648.55|656.35|648.55|656.35|648.55|656.35|648.55|1
1656365150000|2022-06-27 21:25:50|656.34|648.54|656.46|648.66|656.47|648.67|656.33|648.53|7
1656365160000|2022-06-27 21:26:00|656.44|648.64|657.23|649.43|657.23|649.43|656.44|648.64|10
1656365170000|2022-06-27 21:26:10|657.25|649.45|657.46|649.66|657.46|649.66|657.25|649.45|8
1656365180000|2022-06-27 21:26:20|657.48|649.68|658.34|650.54|658.34|650.54|657.48|649.68|9
1656365190000|2022-06-27 21:26:30|658.35|650.55|658.37|650.57|658.37|650.57|658.35|650.55|3
1656365200000|2022-06-27 21:26:40|658.38|650.58|658.33|650.53|658.38|650.58|658.33|650.53|12
1656365210000|2022-06-27 21:26:50|658.37|650.57|658.19|650.39|658.37|650.57|658.18|650.38|21
1656365220000|2022-06-27 21:27:00|658.18|650.38|658.22|650.42|658.37|650.57|658.17|650.37|9
1656365230000|2022-06-27 21:27:10|658.37|650.57|658.37|650.57|658.37|650.57|658.21|650.41|6
1656365240000|2022-06-27 21:27:20|658.34|650.54|658.18|650.38|658.34|650.54|658.18|650.38|9
1656365250000|2022-06-27 21:27:30|658.37|650.57|658.17|650.37|658.37|650.57|658.16|650.36|10
1656365260000|2022-06-27 21:27:40|658.16|650.36|658.37|650.57|658.37|650.57|658.15|650.35|7
1656365270000|2022-06-27 21:27:50|658.32|650.52|658.21|650.41|658.32|650.52|658.17|650.37|12
1656365280000|2022-06-27 21:28:00|658.37|650.57|658.37|650.57|658.38|650.58|658.34|650.54|4
1656365290000|2022-06-27 21:28:10|658.3|650.5|658.26|650.46|658.31|650.51|658.03|650.23|15
1656365300000|2022-06-27 21:28:20|658.27|650.47|658.34|650.54|658.34|650.54|658.09|650.29|10
1656365310000|2022-06-27 21:28:30|658.33|650.53|658.34|650.54|658.34|650.54|658.16|650.36|9
1656365320000|2022-06-27 21:28:40|658.31|650.51|658.17|650.37|658.31|650.51|658.16|650.36|3
1656365330000|2022-06-27 21:28:50|658.15|650.35|658.13|650.33|658.15|650.35|658.12|650.32|6
1656365340000|2022-06-27 21:29:00|657.96|650.16|657.87|650.07|657.99|650.19|657.78|649.98|18
1656365350000|2022-06-27 21:29:10|657.9|650.1|657.93|650.13|657.95|650.15|657.84|650.04|19
1656365360000|2022-06-27 21:29:20|657.95|650.15|657.92|650.12|657.95|650.15|657.91|650.11|18
1656365370000|2022-06-27 21:29:30|657.93|650.13|657.92|650.12|657.93|650.13|657.91|650.11|10
1656365390000|2022-06-27 21:29:50|657.91|650.11|657.91|650.11|657.96|650.16|657.89|650.09|7
1656365400000|2022-06-27 21:30:00|657.96|650.16|657.91|650.11|657.96|650.16|657.77|649.97|12
1656365410000|2022-06-27 21:30:10|657.96|650.16|657.91|650.11|657.96|650.16|657.91|650.11|6
1656365420000|2022-06-27 21:30:20|657.96|650.16|657.96|650.16|657.96|650.16|657.96|650.16|1
1656365440000|2022-06-27 21:30:40|657.82|650.02|657.77|649.97|657.82|650.02|657.77|649.97|4
1656365450000|2022-06-27 21:30:50|657.82|650.02|657.82|650.02|657.82|650.02|657.77|649.97|3
1656365460000|2022-06-27 21:31:00|657.89|650.09|657.89|650.09|657.89|650.09|657.89|650.09|1
1656365470000|2022-06-27 21:31:10|657.88|650.08|657.81|650.01|657.88|650.08|657.75|649.95|12
1656365480000|2022-06-27 21:31:20|657.82|650.02|657.78|649.98|657.89|650.09|657.75|649.95|16
1656365490000|2022-06-27 21:31:30|657.81|650.01|658.2|650.4|658.2|650.4|657.74|649.94|26
1656365500000|2022-06-27 21:31:40|658.22|650.42|658.22|650.42|658.23|650.43|658.2|650.4|5
1656365510000|2022-06-27 21:31:50|658.2|650.4|658.16|650.36|658.22|650.42|658.06|650.26|11
1656365520000|2022-06-27 21:32:00|658.15|650.35|658.17|650.37|658.2|650.4|658.13|650.33|15
1656365530000|2022-06-27 21:32:10|658.16|650.36|658.16|650.36|658.16|650.36|658.16|650.36|1
1656365540000|2022-06-27 21:32:20|658.18|650.38|658.18|650.38|658.19|650.39|658.16|650.36|6
1656365550000|2022-06-27 21:32:30|658.17|650.37|658.18|650.38|658.18|650.38|658.17|650.37|2
1656365560000|2022-06-27 21:32:40|658.19|650.39|658.24|650.44|658.24|650.44|658.18|650.38|3
1656365580000|2022-06-27 21:33:00|658.21|650.41|658.25|650.45|658.25|650.45|658.21|650.41|2
1656365590000|2022-06-27 21:33:10|658.26|650.46|658.23|650.43|658.26|650.46|658.22|650.42|3
1656365600000|2022-06-27 21:33:20|658.28|650.48|658.28|650.48|658.28|650.48|658.27|650.47|3
1656365610000|2022-06-27 21:33:30|658.27|650.47|658.3|650.5|658.32|650.52|658.27|650.47|7
1656365620000|2022-06-27 21:33:40|658.29|650.49|658.28|650.48|658.3|650.5|658.28|650.48|3
1656365630000|2022-06-27 21:33:50|658.37|650.57|658.31|650.51|658.37|650.57|658.3|650.5|4
1656365640000|2022-06-27 21:34:00|658.3|650.5|658.31|650.51|658.38|650.58|658.3|650.5|6
1656365650000|2022-06-27 21:34:10|658.32|650.52|658.34|650.54|658.34|650.54|658.32|650.52|3
1656365660000|2022-06-27 21:34:20|658.35|650.55|658.35|650.55|658.36|650.56|658.35|650.55|3
1656365670000|2022-06-27 21:34:30|658.37|650.57|658.35|650.55|658.37|650.57|658.35|650.55|4
1656365680000|2022-06-27 21:34:40|658.36|650.56|658.36|650.56|658.36|650.56|658.36|650.56|1
1656365690000|2022-06-27 21:34:50|658.38|650.58|658.41|650.61|658.41|650.61|658.38|650.58|3
1656365700000|2022-06-27 21:35:00|658.4|650.6|658.4|650.6|658.41|650.61|658.36|650.56|7
1656365720000|2022-06-27 21:35:20|658.38|650.58|658.37|650.57|658.43|650.63|658.37|650.57|9
1656365730000|2022-06-27 21:35:30|658.38|650.58|658.41|650.61|658.44|650.64|658.36|650.56|14
1656365760000|2022-06-27 21:36:00|658.44|650.64|658.45|650.65|658.46|650.66|658.44|650.64|7
1656365770000|2022-06-27 21:36:10|658.46|650.66|658.46|650.66|658.46|650.66|658.46|650.66|1
1656365790000|2022-06-27 21:36:30|658.41|650.61|658.41|650.61|658.43|650.63|658.4|650.6|6
1656365800000|2022-06-27 21:36:40|658.4|650.6|658.41|650.61|658.41|650.61|658.4|650.6|8
1656365810000|2022-06-27 21:36:50|658.43|650.63|658.46|650.66|658.46|650.66|658.4|650.6|7
1656365820000|2022-06-27 21:37:00|658.49|650.69|658.48|650.68|658.49|650.69|658.47|650.67|7
1656365830000|2022-06-27 21:37:10|658.49|650.69|658.49|650.69|658.49|650.69|658.49|650.69|1
1656365850000|2022-06-27 21:37:30|658.41|650.61|658.49|650.69|658.49|650.69|658.41|650.61|2
1656365860000|2022-06-27 21:37:40|658.54|650.74|658.54|650.74|658.54|650.74|658.54|650.74|1
1656365870000|2022-06-27 21:37:50|658.53|650.73|658.51|650.71|658.53|650.73|658.49|650.69|6
1656365880000|2022-06-27 21:38:00|658.49|650.69|658.52|650.72|658.52|650.72|658.49|650.69|10
1656365890000|2022-06-27 21:38:10|658.53|650.73|658.53|650.73|658.53|650.73|658.51|650.71|17
1656365900000|2022-06-27 21:38:20|658.52|650.72|658.48|650.68|658.63|650.83|658.48|650.68|13
1656365910000|2022-06-27 21:38:30|658.47|650.67|658.49|650.69|658.49|650.69|658.47|650.67|7
1656365920000|2022-06-27 21:38:40|658.51|650.71|658.51|650.71|658.51|650.71|658.49|650.69|9
1656365930000|2022-06-27 21:38:50|658.52|650.72|658.96|651.16|658.98|651.18|658.52|650.72|17
1656365940000|2022-06-27 21:39:00|658.92|651.12|659.01|651.21|659.05|651.25|658.89|651.09|12
1656365950000|2022-06-27 21:39:10|658.99|651.19|659.01|651.21|659.01|651.21|658.99|651.19|3
1656365960000|2022-06-27 21:39:20|659.03|651.23|659.01|651.21|659.03|651.23|658.99|651.19|8
1656365970000|2022-06-27 21:39:30|658.99|651.19|659.06|651.26|659.06|651.26|658.99|651.19|7
1656365980000|2022-06-27 21:39:40|659.04|651.24|658.96|651.16|659.06|651.26|658.95|651.15|10
1656365990000|2022-06-27 21:39:50|658.95|651.15|658.92|651.12|658.96|651.16|658.92|651.12|6
1656366000000|2022-06-27 21:40:00|659.02|651.22|658.98|651.18|659.02|651.22|658.97|651.17|3
1656366010000|2022-06-27 21:40:10|658.93|651.13|658.93|651.13|658.93|651.13|658.93|651.13|1
1656366030000|2022-06-27 21:40:30|658.96|651.16|658.96|651.16|658.96|651.16|658.96|651.16|1
1656366040000|2022-06-27 21:40:40|658.93|651.13|658.85|651.05|658.93|651.13|658.85|651.05|11
1656366050000|2022-06-27 21:40:50|658.84|651.04|658.47|650.67|658.84|651.04|658.46|650.66|17
1656366060000|2022-06-27 21:41:00|658.43|650.63|658.29|650.49|658.45|650.65|658.29|650.49|18
1656366070000|2022-06-27 21:41:10|658.35|650.55|658.09|650.29|658.35|650.55|658.06|650.26|16
1656366080000|2022-06-27 21:41:20|658.07|650.27|658.15|650.35|658.17|650.37|658.07|650.27|8
1656366090000|2022-06-27 21:41:30|658.18|650.38|658.23|650.43|658.26|650.46|658.12|650.32|10
1656366100000|2022-06-27 21:41:40|658.24|650.44|657.88|650.08|658.24|650.44|657.88|650.08|18
1656366110000|2022-06-27 21:41:50|657.82|650.02|657.95|650.15|657.98|650.18|657.82|650.02|8
1656366120000|2022-06-27 21:42:00|658.15|650.35|658.08|650.28|658.15|650.35|658.08|650.28|6
1656366130000|2022-06-27 21:42:10|658.11|650.31|658.11|650.31|658.11|650.31|658.1|650.3|3
1656366140000|2022-06-27 21:42:20|658.14|650.34|657.94|650.14|658.18|650.38|657.94|650.14|5
1656366150000|2022-06-27 21:42:30|657.92|650.12|657.77|649.97|657.95|650.15|657.77|649.97|14
1656366160000|2022-06-27 21:42:40|657.76|649.96|657.23|649.43|657.81|650.01|656.97|649.17|26
1656366170000|2022-06-27 21:42:50|657.22|649.42|656.45|648.65|657.24|649.44|656.44|648.64|21
1656366180000|2022-06-27 21:43:00|656.44|648.64|656.44|648.64|656.45|648.65|656.41|648.61|9
1656366190000|2022-06-27 21:43:10|656.42|648.62|656.92|649.12|656.92|649.12|656.39|648.59|15
1656366200000|2022-06-27 21:43:20|656.93|649.13|657.11|649.31|657.13|649.33|656.93|649.13|4
1656366210000|2022-06-27 21:43:30|657.13|649.33|657.19|649.39|657.19|649.39|657.13|649.33|7
1656366220000|2022-06-27 21:43:40|657.18|649.38|657.17|649.37|657.19|649.39|657.17|649.37|6
1656366230000|2022-06-27 21:43:50|657.15|649.35|656.98|649.18|657.17|649.37|656.98|649.18|6
1656366240000|2022-06-27 21:44:00|656.97|649.17|656.88|649.08|656.97|649.17|656.7|648.9|6
1656366250000|2022-06-27 21:44:10|656.87|649.07|656.86|649.06|656.87|649.07|656.86|649.06|2
1656366260000|2022-06-27 21:44:20|656.87|649.07|656.87|649.07|656.87|649.07|656.86|649.06|3
1656366270000|2022-06-27 21:44:30|656.84|649.04|656.84|649.04|656.84|649.04|656.83|649.03|3
1656366280000|2022-06-27 21:44:40|656.85|649.05|656.4|648.6|656.86|649.06|656.39|648.59|22
1656366290000|2022-06-27 21:44:50|656.37|648.57|656.15|648.35|656.37|648.57|656.15|648.35|13
1656366300000|2022-06-27 21:45:00|655.95|648.15|655.86|648.06|656.12|648.32|655.85|648.05|16
1656366310000|2022-06-27 21:45:10|656.03|648.23|655.44|647.64|656.03|648.23|655.42|647.62|17
1656366320000|2022-06-27 21:45:20|655.45|647.65|655.32|647.52|655.45|647.65|655.31|647.51|19
1656366330000|2022-06-27 21:45:30|655.33|647.53|655.31|647.51|655.33|647.53|655.27|647.47|8
1656366340000|2022-06-27 21:45:40|655.3|647.5|654.48|646.68|655.34|647.54|654.48|646.68|21
1656366350000|2022-06-27 21:45:50|654.44|646.64|654.08|646.28|654.45|646.65|653.99|646.19|24
1656366360000|2022-06-27 21:46:00|654.09|646.29|654.16|646.36|654.2|646.4|653.92|646.12|24
1656366370000|2022-06-27 21:46:10|654.14|646.34|654.09|646.29|654.2|646.4|654.08|646.28|18
1656366380000|2022-06-27 21:46:20|654.1|646.3|654.21|646.41|654.21|646.41|654.09|646.29|11
1656366390000|2022-06-27 21:46:30|654.22|646.42|654.36|646.56|654.36|646.56|654.22|646.42|8
1656366400000|2022-06-27 21:46:40|654.37|646.57|654.37|646.57|654.37|646.57|654.27|646.47|6
1656366410000|2022-06-27 21:46:50|654.3|646.5|654.37|646.57|654.4|646.6|654.29|646.49|12
1656366420000|2022-06-27 21:47:00|654.41|646.61|654.38|646.58|654.41|646.61|654.36|646.56|5
1656366430000|2022-06-27 21:47:10|654.35|646.55|654.36|646.56|654.36|646.56|654.35|646.55|2
1656366440000|2022-06-27 21:47:20|654.38|646.58|654.39|646.59|654.44|646.64|654.36|646.56|12
1656366450000|2022-06-27 21:47:30|654.4|646.6|655.08|647.28|655.1|647.3|654.36|646.56|24
1656366460000|2022-06-27 21:47:40|655.13|647.33|655.52|647.72|655.55|647.75|655.1|647.3|24
1656366470000|2022-06-27 21:47:50|655.56|647.76|656.09|648.29|656.23|648.43|655.56|647.76|21
1656366480000|2022-06-27 21:48:00|656.08|648.28|656.18|648.38|656.22|648.42|656.08|648.28|12
1656366490000|2022-06-27 21:48:10|656.17|648.37|656.23|648.43|656.26|648.46|656.15|648.35|7
1656366500000|2022-06-27 21:48:20|656.24|648.44|656.24|648.44|656.24|648.44|656.23|648.43|5
1656366510000|2022-06-27 21:48:30|656.23|648.43|656.44|648.64|656.44|648.64|656.23|648.43|11
1656366520000|2022-06-27 21:48:40|656.4|648.6|656.51|648.71|656.51|648.71|656.38|648.58|12
1656366530000|2022-06-27 21:48:50|656.52|648.72|656.47|648.67|656.53|648.73|656.47|648.67|4
1656366540000|2022-06-27 21:49:00|656.5|648.7|656.42|648.62|656.5|648.7|656.42|648.62|8
1656366550000|2022-06-27 21:49:10|656.41|648.61|656.48|648.68|656.48|648.68|656.41|648.61|6
1656366560000|2022-06-27 21:49:20|656.49|648.69|656.49|648.69|656.49|648.69|656.49|648.69|1
1656366570000|2022-06-27 21:49:30|656.41|648.61|656.41|648.61|656.41|648.61|656.41|648.61|1
1656366600000|2022-06-27 21:50:00|656.51|648.71|656.41|648.61|656.51|648.71|656.41|648.61|2
1656366610000|2022-06-27 21:50:10|656.39|648.59|656.52|648.72|656.52|648.72|656.39|648.59|2
1656366620000|2022-06-27 21:50:20|656.49|648.69|656.49|648.69|656.49|648.69|656.49|648.69|1
1656366630000|2022-06-27 21:50:30|656.52|648.72|656.51|648.71|656.52|648.72|656.49|648.69|3
1656366640000|2022-06-27 21:50:40|656.49|648.69|656.51|648.71|656.51|648.71|656.49|648.69|2
1656366650000|2022-06-27 21:50:50|656.49|648.69|656.51|648.71|656.51|648.71|656.49|648.69|6
1656366660000|2022-06-27 21:51:00|656.52|648.72|656.51|648.71|656.52|648.72|656.51|648.71|2
1656366670000|2022-06-27 21:51:10|656.52|648.72|656.52|648.72|656.52|648.72|656.52|648.72|1
1656366680000|2022-06-27 21:51:20|656.51|648.71|656.52|648.72|656.52|648.72|656.51|648.71|2
1656366690000|2022-06-27 21:51:30|656.63|648.83|656.51|648.71|656.64|648.84|656.49|648.69|7
1656366700000|2022-06-27 21:51:40|656.49|648.69|656.49|648.69|656.49|648.69|656.49|648.69|1
1656366710000|2022-06-27 21:51:50|656.51|648.71|656.51|648.71|656.51|648.71|656.51|648.71|1
1656366730000|2022-06-27 21:52:10|656.49|648.69|656.43|648.63|656.54|648.74|656.43|648.63|6
1656366740000|2022-06-27 21:52:20|656.47|648.67|656.48|648.68|656.5|648.7|656.43|648.63|7
1656366750000|2022-06-27 21:52:30|656.5|648.7|656.48|648.68|656.5|648.7|656.48|648.68|4
1656366760000|2022-06-27 21:52:40|656.5|648.7|656.48|648.68|656.5|648.7|656.48|648.68|2
1656366780000|2022-06-27 21:53:00|656.53|648.73|656.46|648.66|656.53|648.73|656.46|648.66|3
1656366790000|2022-06-27 21:53:10|656.5|648.7|656.5|648.7|656.5|648.7|656.5|648.7|1
1656366800000|2022-06-27 21:53:20|656.51|648.71|656.53|648.73|656.53|648.73|656.51|648.71|2
1656366810000|2022-06-27 21:53:30|656.51|648.71|656.43|648.63|656.51|648.71|656.36|648.56|4
1656366840000|2022-06-27 21:54:00|656.45|648.65|656.45|648.65|656.45|648.65|656.45|648.65|1
1656366850000|2022-06-27 21:54:10|656.46|648.66|656.45|648.65|656.46|648.66|656.45|648.65|2
1656366870000|2022-06-27 21:54:30|656.43|648.63|656.43|648.63|656.43|648.63|656.43|648.63|1
1656366880000|2022-06-27 21:54:40|656.45|648.65|656.45|648.65|656.45|648.65|656.45|648.65|1
1656366890000|2022-06-27 21:54:50|656.38|648.58|656.4|648.6|656.4|648.6|656.38|648.58|3
1656366900000|2022-06-27 21:55:00|656.41|648.61|656.42|648.62|656.42|648.62|656.41|648.61|2
1656366910000|2022-06-27 21:55:10|656.39|648.59|656.36|648.56|656.39|648.59|656.36|648.56|2
1656366920000|2022-06-27 21:55:20|656.39|648.59|656.34|648.54|656.39|648.59|656.34|648.54|3
1656366930000|2022-06-27 21:55:30|656.36|648.56|656.36|648.56|656.36|648.56|656.36|648.56|1
1656366940000|2022-06-27 21:55:40|656.45|648.65|656.41|648.61|656.45|648.65|656.41|648.61|4
1656366950000|2022-06-27 21:55:50|656.42|648.62|656.41|648.61|656.43|648.63|656.41|648.61|4
1656366960000|2022-06-27 21:56:00|656.43|648.63|656.4|648.6|656.46|648.66|656.39|648.59|11
1656366970000|2022-06-27 21:56:10|656.38|648.58|656.4|648.6|656.43|648.63|656.37|648.57|12
1656366980000|2022-06-27 21:56:20|656.41|648.61|656.4|648.6|656.41|648.61|656.4|648.6|2
1656366990000|2022-06-27 21:56:30|656.35|648.55|656.41|648.61|656.41|648.61|656.35|648.55|2
1656367000000|2022-06-27 21:56:40|656.4|648.6|656.4|648.6|656.4|648.6|656.4|648.6|1
1656367010000|2022-06-27 21:56:50|656.39|648.59|656.38|648.58|656.4|648.6|656.38|648.58|4
1656367020000|2022-06-27 21:57:00|656.37|648.57|656.4|648.6|656.4|648.6|656.36|648.56|7
1656367040000|2022-06-27 21:57:20|656.39|648.59|656.4|648.6|656.44|648.64|656.38|648.58|5
1656367050000|2022-06-27 21:57:30|656.39|648.59|656.36|648.56|656.39|648.59|656.36|648.56|5
1656367060000|2022-06-27 21:57:40|656.37|648.57|656.37|648.57|656.41|648.61|656.36|648.56|9
1656367070000|2022-06-27 21:57:50|656.32|648.52|656.32|648.52|656.32|648.52|656.32|648.52|1
1656367080000|2022-06-27 21:58:00|656.33|648.53|656.34|648.54|656.37|648.57|656.33|648.53|4
1656367090000|2022-06-27 21:58:10|656.35|648.55|656.35|648.55|656.42|648.62|656.35|648.55|5
1656367100000|2022-06-27 21:58:20|656.36|648.56|656.37|648.57|656.37|648.57|656.36|648.56|2
1656367110000|2022-06-27 21:58:30|656.36|648.56|656.36|648.56|656.36|648.56|656.36|648.56|1
1656367130000|2022-06-27 21:58:50|656.37|648.57|656.38|648.58|656.4|648.6|656.37|648.57|3
1656367140000|2022-06-27 21:59:00|656.43|648.63|656.45|648.65|656.52|648.72|656.4|648.6|11
1656367150000|2022-06-27 21:59:10|656.42|648.62|656.45|648.65|656.45|648.65|656.42|648.62|2
1656367170000|2022-06-27 21:59:30|656.37|648.57|656.37|648.57|656.37|648.57|656.37|648.57|1
1656367180000|2022-06-27 21:59:40|656.45|648.65|656.45|648.65|656.48|648.68|656.45|648.65|3
1656367190000|2022-06-27 21:59:50|656.48|648.68|656.47|648.67|656.48|648.68|656.45|648.65|3
1656367200000|2022-06-27 22:00:00|656.54|648.74|657.43|649.63|657.45|649.65|656.54|648.74|22
1656367210000|2022-06-27 22:00:10|657.42|649.62|657.42|649.62|657.47|649.67|657.41|649.61|10
1656367220000|2022-06-27 22:00:20|657.44|649.64|657.43|649.63|657.47|649.67|657.43|649.63|10
1656367230000|2022-06-27 22:00:30|657.42|649.62|657.42|649.62|657.42|649.62|657.42|649.62|1
1656367240000|2022-06-27 22:00:40|657.41|649.61|657.4|649.6|657.41|649.61|657.35|649.55|12
1656367250000|2022-06-27 22:00:50|657.41|649.61|657.41|649.61|657.41|649.61|657.41|649.61|1
1656367260000|2022-06-27 22:01:00|657.4|649.6|657.33|649.53|657.41|649.61|657.33|649.53|7
1656367270000|2022-06-27 22:01:10|657.31|649.51|656.51|648.71|657.31|649.51|656.48|648.68|21
1656367280000|2022-06-27 22:01:20|656.49|648.69|656.38|648.58|656.49|648.69|656.36|648.56|15
1656367290000|2022-06-27 22:01:30|656.36|648.56|656.4|648.6|656.4|648.6|656.36|648.56|3
1656367300000|2022-06-27 22:01:40|656.39|648.59|656.42|648.62|656.42|648.62|656.39|648.59|4
1656367310000|2022-06-27 22:01:50|656.44|648.64|656.51|648.71|656.52|648.72|656.44|648.64|8
1656367320000|2022-06-27 22:02:00|656.49|648.69|656.47|648.67|656.49|648.69|656.45|648.65|13
1656367330000|2022-06-27 22:02:10|656.5|648.7|656.44|648.64|656.52|648.72|656.44|648.64|13
1656367340000|2022-06-27 22:02:20|656.43|648.63|656.43|648.63|656.45|648.65|656.43|648.63|4
1656367350000|2022-06-27 22:02:30|656.42|648.62|656.4|648.6|656.42|648.62|656.4|648.6|2
1656367360000|2022-06-27 22:02:40|656.41|648.61|656.46|648.66|656.46|648.66|656.41|648.61|10
1656367370000|2022-06-27 22:02:50|656.45|648.65|656.53|648.73|656.56|648.76|656.43|648.63|9
1656367380000|2022-06-27 22:03:00|656.54|648.74|656.51|648.71|656.54|648.74|656.51|648.71|3
1656367390000|2022-06-27 22:03:10|656.46|648.66|656.51|648.71|656.51|648.71|656.45|648.65|6
1656367400000|2022-06-27 22:03:20|656.5|648.7|656.5|648.7|656.54|648.74|656.48|648.68|6
1656367410000|2022-06-27 22:03:30|656.51|648.71|657.35|649.55|657.35|649.55|656.51|648.71|14
1656367420000|2022-06-27 22:03:40|657.31|649.51|657.5|649.7|657.54|649.74|657.31|649.51|13
1656367430000|2022-06-27 22:03:50|657.46|649.66|657.44|649.64|657.46|649.66|657.42|649.62|4
1656367440000|2022-06-27 22:04:00|657.45|649.65|657.86|650.06|657.86|650.06|657.45|649.65|9
1656367450000|2022-06-27 22:04:10|657.87|650.07|657.96|650.16|658.03|650.23|657.82|650.02|20
1656367460000|2022-06-27 22:04:20|658|650.2|658.09|650.29|658.11|650.31|657.9|650.1|11
1656367470000|2022-06-27 22:04:30|657.97|650.17|657.95|650.15|657.97|650.17|657.93|650.13|5
1656367480000|2022-06-27 22:04:40|657.96|650.16|658.06|650.26|658.13|650.33|657.96|650.16|10
1656367490000|2022-06-27 22:04:50|658.05|650.25|658.14|650.34|658.14|650.34|658.03|650.23|6
1656367500000|2022-06-27 22:05:00|658.09|650.29|657.97|650.17|658.1|650.3|657.94|650.14|9
1656367510000|2022-06-27 22:05:10|657.96|650.16|658.06|650.26|658.07|650.27|657.89|650.09|5
1656367520000|2022-06-27 22:05:20|658.11|650.31|658.1|650.3|658.11|650.31|658.06|650.26|4
1656367530000|2022-06-27 22:05:30|658.09|650.29|658|650.2|658.09|650.29|657.95|650.15|9
1656367540000|2022-06-27 22:05:40|658.1|650.3|658.1|650.3|658.12|650.32|658.07|650.27|7
1656367550000|2022-06-27 22:05:50|658.11|650.31|658.1|650.3|658.21|650.41|658.07|650.27|9
1656367560000|2022-06-27 22:06:00|658.11|650.31|658.17|650.37|658.22|650.42|658|650.2|15
1656367570000|2022-06-27 22:06:10|658.15|650.35|658.28|650.48|658.28|650.48|658.15|650.35|16
1656367580000|2022-06-27 22:06:20|658.31|650.51|658.34|650.54|658.34|650.54|658.31|650.51|10
1656367590000|2022-06-27 22:06:30|658.4|650.6|658.4|650.6|658.42|650.62|658.33|650.53|8
1656367600000|2022-06-27 22:06:40|658.42|650.62|658.78|650.98|658.78|650.98|658.37|650.57|14
1656367610000|2022-06-27 22:06:50|658.69|650.89|659.3|651.5|659.3|651.5|658.51|650.71|15
1656367620000|2022-06-27 22:07:00|659.23|651.43|659.46|651.66|659.55|651.75|659.23|651.43|21
1656367630000|2022-06-27 22:07:10|659.48|651.68|659.75|651.95|659.75|651.95|659.42|651.62|19
1656367640000|2022-06-27 22:07:20|659.95|652.15|660.09|652.29|660.09|652.29|659.88|652.08|14
1656367650000|2022-06-27 22:07:30|660.06|652.26|660.11|652.31|660.16|652.36|660.06|652.26|11
1656367660000|2022-06-27 22:07:40|660.08|652.28|660.32|652.52|660.32|652.52|660.05|652.25|12
1656367670000|2022-06-27 22:07:50|660.33|652.53|660.34|652.54|660.36|652.56|660.33|652.53|5
1656367680000|2022-06-27 22:08:00|660.29|652.49|660.15|652.35|660.29|652.49|660.13|652.33|3
1656367690000|2022-06-27 22:08:10|660.19|652.39|660.15|652.35|660.19|652.39|660.15|652.35|2
1656367700000|2022-06-27 22:08:20|660.13|652.33|660.33|652.53|660.33|652.53|660.13|652.33|2
1656367710000|2022-06-27 22:08:30|660.32|652.52|660.32|652.52|660.39|652.59|660.31|652.51|6
1656367720000|2022-06-27 22:08:40|660.33|652.53|660.32|652.52|660.33|652.53|660.32|652.52|2
1656367730000|2022-06-27 22:08:50|660.29|652.49|660.38|652.58|660.43|652.63|660.29|652.49|15
1656367740000|2022-06-27 22:09:00|660.41|652.61|660.44|652.64|660.44|652.64|660.37|652.57|5
1656367750000|2022-06-27 22:09:10|660.46|652.66|660.4|652.6|660.46|652.66|660.39|652.59|5
1656367760000|2022-06-27 22:09:20|660.33|652.53|660.49|652.69|660.49|652.69|660.33|652.53|4
1656367770000|2022-06-27 22:09:30|660.51|652.71|660.43|652.63|660.51|652.71|660.43|652.63|2
1656367780000|2022-06-27 22:09:40|660.44|652.64|660.44|652.64|660.44|652.64|660.44|652.64|1
1656367790000|2022-06-27 22:09:50|660.52|652.72|660.48|652.68|660.52|652.72|660.48|652.68|2
1656367800000|2022-06-27 22:10:00|660.5|652.7|661.34|653.54|661.34|653.54|660.5|652.7|14
1656367810000|2022-06-27 22:10:10|661.31|653.51|661.31|653.51|661.31|653.51|661.31|653.51|1
1656367820000|2022-06-27 22:10:20|661.33|653.53|661.48|653.68|661.49|653.69|661.33|653.53|8
1656367830000|2022-06-27 22:10:30|661.49|653.69|661.52|653.72|661.57|653.77|661.48|653.68|7
1656367840000|2022-06-27 22:10:40|661.55|653.75|661.62|653.82|661.94|654.14|661.55|653.75|14
1656367850000|2022-06-27 22:10:50|661.63|653.83|661.58|653.78|662.2|654.4|661.58|653.78|12
1656367860000|2022-06-27 22:11:00|661.71|653.91|662.15|654.35|662.2|654.4|661.71|653.91|6
1656367870000|2022-06-27 22:11:10|662.11|654.31|662.13|654.33|662.13|654.33|662.11|654.31|4
1656367880000|2022-06-27 22:11:20|661.86|654.06|661.85|654.05|662.11|654.31|661.85|654.05|10
1656367890000|2022-06-27 22:11:30|661.96|654.16|662.1|654.3|662.26|654.46|661.96|654.16|16
1656367900000|2022-06-27 22:11:40|662.2|654.4|662.2|654.4|662.24|654.44|662.1|654.3|14
1656367910000|2022-06-27 22:11:50|662.12|654.32|662.24|654.44|662.24|654.44|662.12|654.32|6
1656367920000|2022-06-27 22:12:00|662.23|654.43|662.08|654.28|662.23|654.43|661.97|654.17|7
1656367930000|2022-06-27 22:12:10|662.09|654.29|662.31|654.51|662.31|654.51|662.08|654.28|8
1656367940000|2022-06-27 22:12:20|662.35|654.55|662.83|655.03|663.38|655.58|662.33|654.53|20
1656367950000|2022-06-27 22:12:30|662.88|655.08|664.42|656.62|664.55|656.75|662.88|655.08|29
1656367960000|2022-06-27 22:12:40|664.44|656.64|665.41|657.61|665.69|657.89|664.43|656.63|32
1656367970000|2022-06-27 22:12:50|665.4|657.6|666.25|658.45|666.75|658.95|665.12|657.32|29
1656367980000|2022-06-27 22:13:00|666.18|658.38|668.49|660.69|668.58|660.78|666.18|658.38|32
1656367990000|2022-06-27 22:13:10|668.45|660.65|667.44|659.64|668.45|660.65|667.37|659.57|27
1656368000000|2022-06-27 22:13:20|667.43|659.63|667.45|659.65|668.13|660.33|667.42|659.62|27
1656368010000|2022-06-27 22:13:30|667.44|659.64|667.34|659.54|667.51|659.71|667.34|659.54|17
1656368020000|2022-06-27 22:13:40|667.3|659.5|667.26|659.46|667.3|659.5|667.19|659.39|11
1656368030000|2022-06-27 22:13:50|667.28|659.48|667.19|659.39|667.37|659.57|667.17|659.37|25
1656368040000|2022-06-27 22:14:00|667.2|659.4|667.17|659.37|667.2|659.4|667.16|659.36|7
1656368050000|2022-06-27 22:14:10|667.14|659.34|667.18|659.38|667.19|659.39|667.13|659.33|13
1656368060000|2022-06-27 22:14:20|667.17|659.37|667.19|659.39|667.22|659.42|667.09|659.29|9
1656368070000|2022-06-27 22:14:30|667.05|659.25|666.62|658.82|667.22|659.42|666.45|658.65|21
1656368080000|2022-06-27 22:14:40|666.84|659.04|666.45|658.65|666.86|659.06|666.43|658.63|27
1656368090000|2022-06-27 22:14:50|666.47|658.67|667.27|659.47|667.27|659.47|666.47|658.67|21
1656368100000|2022-06-27 22:15:00|667.37|659.57|667.38|659.58|668.16|660.36|667.37|659.57|31
1656368110000|2022-06-27 22:15:10|667.36|659.56|668.14|660.34|668.14|660.34|667.27|659.47|29
1656368120000|2022-06-27 22:15:20|668.17|660.37|667.41|659.61|668.17|660.37|667.33|659.53|30
1656368130000|2022-06-27 22:15:30|667.4|659.6|667.62|659.82|667.91|660.11|667.32|659.52|21
1656368140000|2022-06-27 22:15:40|667.49|659.69|668.82|661.02|668.82|661.02|667.48|659.68|23
1656368150000|2022-06-27 22:15:50|669.03|661.23|667.6|659.8|669.19|661.39|667.6|659.8|31
1656368160000|2022-06-27 22:16:00|667.59|659.79|668.2|660.4|668.24|660.44|667.37|659.57|36
1656368170000|2022-06-27 22:16:10|668.25|660.45|667.46|659.66|668.34|660.54|667.37|659.57|35
1656368180000|2022-06-27 22:16:20|667.52|659.72|667.53|659.73|668.05|660.25|667.42|659.62|24
1656368190000|2022-06-27 22:16:30|667.52|659.72|667.47|659.67|668.05|660.25|667.43|659.63|23
1656368200000|2022-06-27 22:16:40|667.48|659.68|666.53|658.73|667.48|659.68|666.48|658.68|25
1656368210000|2022-06-27 22:16:50|666.51|658.71|666.95|659.15|667.19|659.39|666.37|658.57|23
1656368220000|2022-06-27 22:17:00|667.07|659.27|667.34|659.54|667.41|659.61|666.56|658.76|34
1656368230000|2022-06-27 22:17:10|667.3|659.5|667.39|659.59|667.39|659.59|667.3|659.5|23
1656368240000|2022-06-27 22:17:20|667.4|659.6|667.45|659.65|667.49|659.69|667.4|659.6|18
1656368250000|2022-06-27 22:17:30|667.43|659.63|667.48|659.68|667.51|659.71|667.43|659.63|15
1656368260000|2022-06-27 22:17:40|667.46|659.66|666.57|658.77|667.46|659.66|666.56|658.76|32
1656368270000|2022-06-27 22:17:50|666.58|658.78|666.33|658.53|666.58|658.78|666.3|658.5|23
1656368280000|2022-06-27 22:18:00|666.35|658.55|666.41|658.61|666.48|658.68|666.23|658.43|27
1656368290000|2022-06-27 22:18:10|666.37|658.57|666.54|658.74|667.24|659.44|666.29|658.49|22
1656368300000|2022-06-27 22:18:20|666.44|658.64|666.57|658.77|666.71|658.91|666.44|658.64|26
1656368310000|2022-06-27 22:18:30|666.58|658.78|666.49|658.69|667.22|659.42|666.49|658.69|22
1656368320000|2022-06-27 22:18:40|666.75|658.95|667.1|659.3|667.17|659.37|666.75|658.95|17
1656368340000|2022-06-27 22:19:00|667.09|659.29|666.42|658.62|667.09|659.29|666.39|658.59|33
1656368350000|2022-06-27 22:19:10|666.41|658.61|665.67|657.87|666.46|658.66|665.67|657.87|33
1656368360000|2022-06-27 22:19:20|666.15|658.35|666.28|658.48|666.51|658.71|666.15|658.35|26
1656368370000|2022-06-27 22:19:30|666.24|658.44|666.24|658.44|666.37|658.57|666.06|658.26|23
1656368380000|2022-06-27 22:19:40|666.27|658.47|665.65|657.85|666.27|658.47|665.65|657.85|31
1656368390000|2022-06-27 22:19:50|665.64|657.84|665.5|657.7|665.64|657.84|665.2|657.4|28
1656368400000|2022-06-27 22:20:00|665.49|657.69|665.23|657.43|665.8|658|665.17|657.37|28
1656368410000|2022-06-27 22:20:10|665.26|657.46|665.29|657.49|665.34|657.54|664.57|656.77|33
1656368420000|2022-06-27 22:20:20|665.24|657.44|665.41|657.61|665.41|657.61|665.18|657.38|26
1656368430000|2022-06-27 22:20:30|665.4|657.6|665.44|657.64|665.44|657.64|665.17|657.37|20
1656368440000|2022-06-27 22:20:40|665.43|657.63|665.43|657.63|665.44|657.64|665.39|657.59|13
1656368450000|2022-06-27 22:20:50|665.42|657.62|666.01|658.21|666.38|658.58|665.42|657.62|32
1656368460000|2022-06-27 22:21:00|666.04|658.24|666.41|658.61|666.41|658.61|666.04|658.24|21
1656368470000|2022-06-27 22:21:10|666.4|658.6|666.92|659.12|667.06|659.26|666.4|658.6|27
1656368480000|2022-06-27 22:21:20|666.94|659.14|667.11|659.31|667.24|659.44|666.94|659.14|13
1656368490000|2022-06-27 22:21:30|667.18|659.38|667.19|659.39|667.19|659.39|667.07|659.27|12
1656368500000|2022-06-27 22:21:40|667.18|659.38|667.16|659.36|667.25|659.45|667.07|659.27|12
1656368510000|2022-06-27 22:21:50|667.12|659.32|667.05|659.25|667.13|659.33|667.05|659.25|10
1656368520000|2022-06-27 22:22:00|666.81|659.01|666.47|658.67|666.81|659.01|666.4|658.6|28
1656368530000|2022-06-27 22:22:10|666.46|658.66|667.15|659.35|667.15|659.35|666.46|658.66|14
1656368540000|2022-06-27 22:22:20|667.13|659.33|667.03|659.23|667.13|659.33|666.6|658.8|21
1656368550000|2022-06-27 22:22:30|667.01|659.21|667.31|659.51|667.32|659.52|667.01|659.21|23
1656368560000|2022-06-27 22:22:40|667.42|659.62|667.4|659.6|667.43|659.63|667.39|659.59|10
1656368570000|2022-06-27 22:22:50|667.39|659.59|668.24|660.44|668.25|660.45|667.39|659.59|21
1656368580000|2022-06-27 22:23:00|668.29|660.49|668.29|660.49|668.37|660.57|668.19|660.39|23
1656368590000|2022-06-27 22:23:10|668.28|660.48|668.35|660.55|668.36|660.56|668.28|660.48|12
1656368600000|2022-06-27 22:23:20|668.37|660.57|668.29|660.49|668.38|660.58|668.29|660.49|11
1656368610000|2022-06-27 22:23:30|668.27|660.47|668.1|660.3|668.28|660.48|668.09|660.29|17
1656368620000|2022-06-27 22:23:40|668.09|660.29|667.71|659.91|668.09|660.29|667.65|659.85|24
1656368630000|2022-06-27 22:23:50|667.68|659.88|668.13|660.33|668.15|660.35|667.64|659.84|20
1656368640000|2022-06-27 22:24:00|668.14|660.34|668.14|660.34|668.24|660.44|667.99|660.19|26
1656368650000|2022-06-27 22:24:10|668.15|660.35|667.67|659.87|668.18|660.38|667.67|659.87|17
1656368660000|2022-06-27 22:24:20|667.89|660.09|668.08|660.28|668.12|660.32|667.89|660.09|24
1656368670000|2022-06-27 22:24:30|667.86|660.06|667.56|659.76|667.86|660.06|667.56|659.76|16
1656368680000|2022-06-27 22:24:40|667.55|659.75|667.36|659.56|667.55|659.75|667.35|659.55|3
1656368690000|2022-06-27 22:24:50|667.45|659.65|667.55|659.75|667.56|659.76|667.45|659.65|5
1656368700000|2022-06-27 22:25:00|667.57|659.77|667.58|659.78|667.58|659.78|667.57|659.77|2
1656368710000|2022-06-27 22:25:10|667.53|659.73|666.51|658.71|667.53|659.73|666.51|658.71|21
1656368720000|2022-06-27 22:25:20|666.5|658.7|666.57|658.77|666.57|658.77|666.46|658.66|11
1656368730000|2022-06-27 22:25:30|666.36|658.56|665.3|657.5|666.36|658.56|665.29|657.49|26
1656368740000|2022-06-27 22:25:40|665.27|657.47|665.4|657.6|665.43|657.63|665.06|657.26|20
1656368750000|2022-06-27 22:25:50|665.39|657.59|665.36|657.56|665.39|657.59|665.32|657.52|15
1656368760000|2022-06-27 22:26:00|665.34|657.54|664.51|656.71|665.34|657.54|664.48|656.68|18
1656368770000|2022-06-27 22:26:10|664.53|656.73|664.56|656.76|665.14|657.34|664.5|656.7|24
1656368780000|2022-06-27 22:26:20|664.6|656.8|664.51|656.71|664.65|656.85|664.49|656.69|18
1656368790000|2022-06-27 22:26:30|664.49|656.69|664.42|656.62|664.49|656.69|664.33|656.53|10
1656368800000|2022-06-27 22:26:40|664.43|656.63|664.43|656.63|664.46|656.66|664.41|656.61|12
1656368810000|2022-06-27 22:26:50|664.42|656.62|665.03|657.23|665.06|657.26|664.42|656.62|21
1656368820000|2022-06-27 22:27:00|665.01|657.21|664.89|657.09|665.12|657.32|664.61|656.81|27
1656368830000|2022-06-27 22:27:10|664.9|657.1|664.81|657.01|665.22|657.42|664.76|656.96|16
1656368840000|2022-06-27 22:27:20|664.83|657.03|664.53|656.73|664.85|657.05|664.48|656.68|16
1656368850000|2022-06-27 22:27:30|664.54|656.74|664.49|656.69|664.6|656.8|664.48|656.68|16
1656368860000|2022-06-27 22:27:40|664.5|656.7|664.45|656.65|664.51|656.71|664.45|656.65|10
1656368870000|2022-06-27 22:27:50|664.43|656.63|664.07|656.27|664.43|656.63|664.07|656.27|16
1656368880000|2022-06-27 22:28:00|664.08|656.28|664.1|656.3|664.22|656.42|663.77|655.97|22
1656368890000|2022-06-27 22:28:10|664.01|656.21|664.12|656.32|664.17|656.37|663.97|656.17|25
1656368900000|2022-06-27 22:28:20|664.14|656.34|664.08|656.28|664.14|656.34|663.74|655.94|28
1656368910000|2022-06-27 22:28:30|664.07|656.27|663.73|655.93|664.07|656.27|663.73|655.93|21
1656368920000|2022-06-27 22:28:40|663.72|655.92|664.04|656.24|664.08|656.28|663.56|655.76|18
1656368930000|2022-06-27 22:28:50|664.01|656.21|664.03|656.23|664.09|656.29|663.99|656.19|16
1656368940000|2022-06-27 22:29:00|664.04|656.24|664.04|656.24|664.09|656.29|663.95|656.15|8
1656368950000|2022-06-27 22:29:10|664.03|656.23|663.91|656.11|664.04|656.24|663.78|655.98|20
1656368960000|2022-06-27 22:29:20|663.9|656.1|663.56|655.76|663.9|656.1|663.56|655.76|17
1656368970000|2022-06-27 22:29:30|663.55|655.75|663.32|655.52|663.56|655.76|663.22|655.42|15
1656368980000|2022-06-27 22:29:40|663.34|655.54|663.83|656.03|663.83|656.03|663.33|655.53|16
1656368990000|2022-06-27 22:29:50|663.84|656.04|663.97|656.17|663.99|656.19|663.84|656.04|16
1656369000000|2022-06-27 22:30:00|663.96|656.16|664.06|656.26|664.18|656.38|663.44|655.64|28
1656369010000|2022-06-27 22:30:10|664.07|656.27|664.1|656.3|664.24|656.44|664.01|656.21|19
1656369020000|2022-06-27 22:30:20|664.14|656.34|664.09|656.29|664.14|656.34|664.07|656.27|6
1656369030000|2022-06-27 22:30:30|664.11|656.31|664.08|656.28|664.11|656.31|664.06|656.26|7
1656369040000|2022-06-27 22:30:40|664.05|656.25|664.07|656.27|664.09|656.29|664.05|656.25|6
1656369050000|2022-06-27 22:30:50|664.04|656.24|663.99|656.19|664.12|656.32|663.66|655.86|19
1656369060000|2022-06-27 22:31:00|664|656.2|664.02|656.22|664.02|656.22|663.93|656.13|20
1656369070000|2022-06-27 22:31:10|664.01|656.21|664.02|656.22|664.09|656.29|663.94|656.14|11
1656369080000|2022-06-27 22:31:20|664.01|656.21|664.38|656.58|664.72|656.92|664.01|656.21|21
1656369090000|2022-06-27 22:31:30|664.39|656.59|664.3|656.5|664.39|656.59|664.2|656.4|17
1656369100000|2022-06-27 22:31:40|664.29|656.49|664.3|656.5|664.3|656.5|664.29|656.49|2
1656369110000|2022-06-27 22:31:50|664.27|656.47|664.27|656.47|664.28|656.48|664.24|656.44|11
1656369120000|2022-06-27 22:32:00|664.26|656.46|664.26|656.46|664.34|656.54|664.19|656.39|22
1656369130000|2022-06-27 22:32:10|664.22|656.42|664.14|656.34|664.22|656.42|663.86|656.06|12
1656369150000|2022-06-27 22:32:30|664.13|656.33|664.89|657.09|664.89|657.09|664.13|656.33|14
1656369160000|2022-06-27 22:32:40|664.77|656.97|665.02|657.22|665.02|657.22|664.76|656.96|12
1656369170000|2022-06-27 22:32:50|665.22|657.42|665.11|657.31|665.22|657.42|665.11|657.31|12
1656369180000|2022-06-27 22:33:00|665.13|657.33|665.14|657.34|665.19|657.39|665.08|657.28|14
1656369190000|2022-06-27 22:33:10|665.12|657.32|665.33|657.53|665.33|657.53|664.9|657.1|18
1656369200000|2022-06-27 22:33:20|665.35|657.55|665.11|657.31|665.41|657.61|665.11|657.31|17
1656369210000|2022-06-27 22:33:30|665.12|657.32|665.14|657.34|665.14|657.34|665.11|657.31|3
1656369220000|2022-06-27 22:33:40|665.13|657.33|664.92|657.12|665.13|657.33|664.91|657.11|8
1656369230000|2022-06-27 22:33:50|664.91|657.11|664.32|656.52|665.02|657.22|664.14|656.34|23
1656369240000|2022-06-27 22:34:00|664.34|656.54|664.37|656.57|664.43|656.63|664.33|656.53|13
1656369250000|2022-06-27 22:34:10|664.35|656.55|664.31|656.51|664.35|656.55|664.3|656.5|7
1656369260000|2022-06-27 22:34:20|664.29|656.49|663.45|655.65|664.31|656.51|663.38|655.58|28
1656369270000|2022-06-27 22:34:30|663.42|655.62|662.43|654.63|663.42|655.62|662.38|654.58|24
1656369280000|2022-06-27 22:34:40|662.42|654.62|662.48|654.68|662.5|654.7|662.4|654.6|20
1656369290000|2022-06-27 22:34:50|662.49|654.69|662.93|655.13|663.1|655.3|662.48|654.68|22
1656369300000|2022-06-27 22:35:00|662.96|655.16|663.28|655.48|663.29|655.49|662.93|655.13|18
1656369310000|2022-06-27 22:35:10|663.27|655.47|662.94|655.14|663.31|655.51|662.59|654.79|19
1656369320000|2022-06-27 22:35:20|662.91|655.11|662.64|654.84|662.91|655.11|662.6|654.8|15
1656369330000|2022-06-27 22:35:30|662.61|654.81|662.51|654.71|662.61|654.81|662.5|654.7|3
1656369340000|2022-06-27 22:35:40|662.5|654.7|663.19|655.39|663.19|655.39|662.46|654.66|15
1656369350000|2022-06-27 22:35:50|663.17|655.37|663.21|655.41|663.21|655.41|663.12|655.32|16
1656369360000|2022-06-27 22:36:00|663.22|655.42|663.17|655.37|663.24|655.44|663.07|655.27|18
1656369370000|2022-06-27 22:36:10|663.18|655.38|662.52|654.72|663.2|655.4|662.52|654.72|16
1656369380000|2022-06-27 22:36:20|662.54|654.74|662.53|654.73|662.54|654.74|662.48|654.68|6
1656369390000|2022-06-27 22:36:30|662.52|654.72|662.4|654.6|662.53|654.73|662.4|654.6|9
1656369400000|2022-06-27 22:36:40|662.39|654.59|661.53|653.73|662.39|654.59|661.49|653.69|17
1656369410000|2022-06-27 22:36:50|661.49|653.69|661.48|653.68|661.66|653.86|661.47|653.67|19
1656369420000|2022-06-27 22:37:00|661.49|653.69|661.44|653.64|661.49|653.69|661.33|653.53|20
1656369430000|2022-06-27 22:37:10|661.48|653.68|661.43|653.63|661.92|654.12|661.28|653.48|30
1656369440000|2022-06-27 22:37:20|661.44|653.64|661.42|653.62|661.52|653.72|661.36|653.56|16
1656369450000|2022-06-27 22:37:30|661.43|653.63|661.33|653.53|661.53|653.73|661.32|653.52|15
1656369460000|2022-06-27 22:37:40|661.35|653.55|661.34|653.54|661.36|653.56|661.32|653.52|11
1656369470000|2022-06-27 22:37:50|661.35|653.55|661.34|653.54|661.37|653.57|661.33|653.53|11
1656369480000|2022-06-27 22:38:00|661.35|653.55|661.35|653.55|661.41|653.61|661.34|653.54|15
1656369490000|2022-06-27 22:38:10|661.33|653.53|661.17|653.37|661.34|653.54|661.16|653.36|21
1656369500000|2022-06-27 22:38:20|661.13|653.33|661.48|653.68|661.52|653.72|660.95|653.15|26
1656369510000|2022-06-27 22:38:30|661.5|653.7|661.37|653.57|661.5|653.7|661.32|653.52|13
1656369520000|2022-06-27 22:38:40|661.35|653.55|661.92|654.12|661.92|654.12|661.35|653.55|11
1656369530000|2022-06-27 22:38:50|661.97|654.17|662.06|654.26|662.13|654.33|661.94|654.14|15
1656369540000|2022-06-27 22:39:00|662.04|654.24|661.99|654.19|662.06|654.26|661.9|654.1|12
1656369550000|2022-06-27 22:39:10|661.98|654.18|661.93|654.13|662.01|654.21|661.79|653.99|13
1656369560000|2022-06-27 22:39:20|661.94|654.14|661.48|653.68|661.94|654.14|661.41|653.61|21
1656369570000|2022-06-27 22:39:30|661.49|653.69|661.44|653.64|661.52|653.72|661.44|653.64|19
1656369580000|2022-06-27 22:39:40|661.49|653.69|661.96|654.16|661.96|654.16|661.44|653.64|15
1656369590000|2022-06-27 22:39:50|661.98|654.18|662.49|654.69|662.51|654.71|661.98|654.18|19
1656369600000|2022-06-27 22:40:00|662.52|654.72|662.58|654.78|663.04|655.24|662.39|654.59|23
1656369610000|2022-06-27 22:40:10|662.44|654.64|662.93|655.13|662.98|655.18|662.44|654.64|24
1656369620000|2022-06-27 22:40:20|662.9|655.1|663|655.2|663.07|655.27|662.77|654.97|18
1656369630000|2022-06-27 22:40:30|662.98|655.18|662.41|654.61|663.08|655.28|662.36|654.56|24
1656369640000|2022-06-27 22:40:40|662.4|654.6|662.37|654.57|662.41|654.61|662.28|654.48|16
1656369650000|2022-06-27 22:40:50|662.38|654.58|662.33|654.53|662.41|654.61|662.25|654.45|27
1656369660000|2022-06-27 22:41:00|662.28|654.48|662|654.2|662.44|654.64|661.97|654.17|19
1656369670000|2022-06-27 22:41:10|661.98|654.18|662.36|654.56|662.37|654.57|661.91|654.11|20
1656369680000|2022-06-27 22:41:20|662.34|654.54|662.26|654.46|662.38|654.58|661.91|654.11|22
1656369690000|2022-06-27 22:41:30|662.25|654.45|662.39|654.59|662.44|654.64|662.2|654.4|20
1656369700000|2022-06-27 22:41:40|662.46|654.66|662.44|654.64|662.52|654.72|662.36|654.56|19
1656369710000|2022-06-27 22:41:50|662.42|654.62|662.44|654.64|662.51|654.71|662.24|654.44|21
1656369720000|2022-06-27 22:42:00|662.39|654.59|661.72|653.92|662.47|654.67|661.71|653.91|26
1656369730000|2022-06-27 22:42:10|661.95|654.15|662.19|654.39|662.21|654.41|661.94|654.14|21
1656369740000|2022-06-27 22:42:20|662.21|654.41|662.97|655.17|662.97|655.17|662.18|654.38|24
1656369750000|2022-06-27 22:42:30|662.99|655.19|662.99|655.19|663.15|655.35|662.77|654.97|25
1656369760000|2022-06-27 22:42:40|663|655.2|663.08|655.28|663.13|655.33|662.88|655.08|19
1656369770000|2022-06-27 22:42:50|663.07|655.27|663|655.2|663.09|655.29|662.96|655.16|14
1656369780000|2022-06-27 22:43:00|663.01|655.21|663.02|655.22|663.05|655.25|662.94|655.14|17
1656369790000|2022-06-27 22:43:10|663.05|655.25|663.05|655.25|663.07|655.27|662.98|655.18|15
1656369800000|2022-06-27 22:43:20|663|655.2|664.05|656.25|664.05|656.25|663|655.2|28
1656369810000|2022-06-27 22:43:30|664.09|656.29|663.95|656.15|664.1|656.3|663.93|656.13|19
1656369820000|2022-06-27 22:43:40|664.02|656.22|664.09|656.29|664.11|656.31|663.9|656.1|16
1656369830000|2022-06-27 22:43:50|664.08|656.28|663.99|656.19|664.08|656.28|663.95|656.15|16
1656369840000|2022-06-27 22:44:00|664.02|656.22|663.93|656.13|664.03|656.23|663.81|656.01|26
1656369850000|2022-06-27 22:44:10|663.97|656.17|664.21|656.41|664.21|656.41|663.97|656.17|22
1656369860000|2022-06-27 22:44:20|664.15|656.35|664.21|656.41|664.21|656.41|664.14|656.34|17
1656369870000|2022-06-27 22:44:30|664.22|656.42|664.21|656.41|664.27|656.47|664.11|656.31|21
1656369880000|2022-06-27 22:44:40|664.09|656.29|664.22|656.42|664.25|656.45|664.09|656.29|20
1656369890000|2022-06-27 22:44:50|664.23|656.43|664.11|656.31|664.24|656.44|664.1|656.3|21
1656369900000|2022-06-27 22:45:00|664.12|656.32|664.26|656.46|664.42|656.62|664.12|656.32|18
1656369910000|2022-06-27 22:45:10|664.27|656.47|665.02|657.22|665.05|657.25|664.27|656.47|20
1656369920000|2022-06-27 22:45:20|665.01|657.21|665.1|657.3|665.1|657.3|664.99|657.19|8
1656369930000|2022-06-27 22:45:30|665.09|657.29|665.1|657.3|665.15|657.35|665.09|657.29|6
1656369940000|2022-06-27 22:45:40|665.07|657.27|665.04|657.24|665.07|657.27|665.04|657.24|2
1656369950000|2022-06-27 22:45:50|665.05|657.25|665.09|657.29|665.09|657.29|665.02|657.22|10
1656369960000|2022-06-27 22:46:00|665.07|657.27|665.11|657.31|665.11|657.31|665.07|657.27|7
1656369970000|2022-06-27 22:46:10|665.1|657.3|665.14|657.34|665.14|657.34|665.1|657.3|4
1656369980000|2022-06-27 22:46:20|665.15|657.35|665.24|657.44|665.24|657.44|665.15|657.35|6
1656369990000|2022-06-27 22:46:30|665.27|657.47|665.28|657.48|665.34|657.54|665.24|657.44|15
1656370000000|2022-06-27 22:46:40|665.21|657.41|665.31|657.51|665.33|657.53|665.21|657.41|21
1656370010000|2022-06-27 22:46:50|665.3|657.5|665.25|657.45|665.35|657.55|665.12|657.32|20
1656370020000|2022-06-27 22:47:00|665.23|657.43|665.27|657.47|665.32|657.52|665.1|657.3|20
1656370030000|2022-06-27 22:47:10|665.21|657.41|665.22|657.42|665.31|657.51|665.06|657.26|17
1656370040000|2022-06-27 22:47:20|665.11|657.31|666.07|658.27|666.07|658.27|665.11|657.31|27
1656370050000|2022-06-27 22:47:30|666.01|658.21|665.84|658.04|666.08|658.28|665.53|657.73|25
1656370060000|2022-06-27 22:47:40|665.81|658.01|665.97|658.17|666.05|658.25|665.7|657.9|34
1656370070000|2022-06-27 22:47:50|665.87|658.07|665.94|658.14|665.98|658.18|665.84|658.04|25
1656370080000|2022-06-27 22:48:00|665.93|658.13|665.94|658.14|665.98|658.18|665.88|658.08|20
1656370090000|2022-06-27 22:48:10|665.88|658.08|665.37|657.57|665.99|658.19|665.35|657.55|32
1656370100000|2022-06-27 22:48:20|665.38|657.58|665.34|657.54|665.42|657.62|665.01|657.21|20
1656370110000|2022-06-27 22:48:30|665.22|657.42|665|657.2|665.35|657.55|665|657.2|18
1656370120000|2022-06-27 22:48:40|665.01|657.21|665.06|657.26|665.31|657.51|664.95|657.15|19
1656370130000|2022-06-27 22:48:50|665.04|657.24|665.13|657.33|665.27|657.47|664.95|657.15|21
1656370140000|2022-06-27 22:49:00|665.14|657.34|665.19|657.39|665.39|657.59|665.14|657.34|27
1656370150000|2022-06-27 22:49:10|665.15|657.35|665.13|657.33|665.37|657.57|664.97|657.17|23
1656370160000|2022-06-27 22:49:20|665.14|657.34|665.2|657.4|665.35|657.55|664.98|657.18|22
1656370170000|2022-06-27 22:49:30|665.18|657.38|664.27|656.47|665.18|657.38|664.27|656.47|27
1656370180000|2022-06-27 22:49:40|664.21|656.41|664.83|657.03|664.83|657.03|664.19|656.39|25
1656370190000|2022-06-27 22:49:50|664.82|657.02|664.74|656.94|664.82|657.02|664.62|656.82|21
1656370200000|2022-06-27 22:50:00|664.75|656.95|665.03|657.23|665.07|657.27|664.7|656.9|24
1656370210000|2022-06-27 22:50:10|665.04|657.24|665.01|657.21|665.04|657.24|664.95|657.15|24
1656370220000|2022-06-27 22:50:20|665.02|657.22|665|657.2|665.04|657.24|664.95|657.15|19
1656370230000|2022-06-27 22:50:30|664.98|657.18|664.97|657.17|665.02|657.22|664.73|656.93|26
1656370240000|2022-06-27 22:50:40|664.99|657.19|664.37|656.57|664.99|657.19|664.35|656.55|20
1656370250000|2022-06-27 22:50:50|664.36|656.56|664.39|656.59|664.43|656.63|664.33|656.53|12
1656370270000|2022-06-27 22:51:10|664.32|656.52|664.54|656.74|664.58|656.78|664.32|656.52|11
1656370280000|2022-06-27 22:51:20|664.53|656.73|664.97|657.17|664.97|657.17|664.51|656.71|10
1656370290000|2022-06-27 22:51:30|664.98|657.18|665.05|657.25|665.06|657.26|664.89|657.09|21
1656370300000|2022-06-27 22:51:40|665.08|657.28|664.79|656.99|665.08|657.28|664.79|656.99|16
1656370310000|2022-06-27 22:51:50|664.82|657.02|664.86|657.06|664.87|657.07|664.81|657.01|18
1656370320000|2022-06-27 22:52:00|664.81|657.01|664.85|657.05|664.9|657.1|664.77|656.97|19
1656370330000|2022-06-27 22:52:10|664.86|657.06|664.87|657.07|664.96|657.16|664.8|657|22
1656370340000|2022-06-27 22:52:20|664.98|657.18|664.81|657.01|664.98|657.18|664.81|657.01|7
1656370350000|2022-06-27 22:52:30|664.77|656.97|664.76|656.96|664.81|657.01|664.76|656.96|4
1656370360000|2022-06-27 22:52:40|664.74|656.94|664.93|657.13|664.99|657.19|664.74|656.94|8
1656370370000|2022-06-27 22:52:50|664.99|657.19|664.98|657.18|665.03|657.23|664.93|657.13|6
1656370380000|2022-06-27 22:53:00|664.93|657.13|664.92|657.12|664.93|657.13|664.81|657.01|8
1656370390000|2022-06-27 22:53:10|665.01|657.21|665.05|657.25|665.07|657.27|665.01|657.21|4
1656370400000|2022-06-27 22:53:20|665.07|657.27|665.77|657.97|665.77|657.97|665.05|657.25|16
1656370410000|2022-06-27 22:53:30|665.78|657.98|665.8|658|665.8|658|665.78|657.98|3
1656370420000|2022-06-27 22:53:40|665.79|657.99|665.84|658.04|665.84|658.04|665.79|657.99|5
1656370430000|2022-06-27 22:53:50|665.83|658.03|665.75|657.95|665.84|658.04|665.74|657.94|11
1656370440000|2022-06-27 22:54:00|665.71|657.91|665.77|657.97|665.83|658.03|665.71|657.91|10
1656370450000|2022-06-27 22:54:10|665.81|658.01|665.36|657.56|665.86|658.06|665.35|657.55|16
1656370460000|2022-06-27 22:54:20|665.4|657.6|665.37|657.57|665.5|657.7|665.37|657.57|6
1656370470000|2022-06-27 22:54:30|665.22|657.42|665.23|657.43|665.23|657.43|665.19|657.39|3
1656370480000|2022-06-27 22:54:40|665.24|657.44|664.53|656.73|665.24|657.44|664.53|656.73|8
1656370490000|2022-06-27 22:54:50|664.57|656.77|664.42|656.62|664.96|657.16|664.42|656.62|25
1656370500000|2022-06-27 22:55:00|664.41|656.61|664.95|657.15|664.95|657.15|664.37|656.57|18
1656370510000|2022-06-27 22:55:10|664.96|657.16|664.72|656.92|665.01|657.21|664.7|656.9|17
1656370520000|2022-06-27 22:55:20|664.73|656.93|664.96|657.16|664.97|657.17|664.73|656.93|10
1656370530000|2022-06-27 22:55:30|664.93|657.13|664.86|657.06|664.93|657.13|664.85|657.05|8
1656370540000|2022-06-27 22:55:40|664.84|657.04|664.77|656.97|664.89|657.09|664.77|656.97|12
1656370550000|2022-06-27 22:55:50|664.76|656.96|664.87|657.07|664.88|657.08|664.76|656.96|9
1656370560000|2022-06-27 22:56:00|664.86|657.06|664.39|656.59|664.88|657.08|664.39|656.59|14
1656370570000|2022-06-27 22:56:10|664.4|656.6|664.1|656.3|664.4|656.6|663.75|655.95|12
1656370580000|2022-06-27 22:56:20|664.14|656.34|664.83|657.03|664.84|657.04|663.76|655.96|24
1656370590000|2022-06-27 22:56:30|664.81|657.01|664.44|656.64|664.93|657.13|664.31|656.51|21
1656370600000|2022-06-27 22:56:40|664.45|656.65|664.34|656.54|664.9|657.1|664.34|656.54|21
1656370610000|2022-06-27 22:56:50|664.36|656.56|664.36|656.56|664.46|656.66|664.36|656.56|18
1656370620000|2022-06-27 22:57:00|664.35|656.55|663.82|656.02|664.36|656.56|663.74|655.94|14
1656370630000|2022-06-27 22:57:10|663.84|656.04|664.15|656.35|664.16|656.36|663.83|656.03|7
1656370640000|2022-06-27 22:57:20|664.06|656.26|663.92|656.12|664.06|656.26|663.76|655.96|20
1656370650000|2022-06-27 22:57:30|663.93|656.13|663.91|656.11|663.99|656.19|663.91|656.11|16
1656370660000|2022-06-27 22:57:40|663.92|656.12|663.99|656.19|663.99|656.19|663.9|656.1|17
1656370670000|2022-06-27 22:57:50|663.98|656.18|664.57|656.77|664.57|656.77|663.91|656.11|20
1656370680000|2022-06-27 22:58:00|664.65|656.85|664.4|656.6|664.74|656.94|664.33|656.53|21
1656370690000|2022-06-27 22:58:10|664.41|656.61|664.32|656.52|664.43|656.63|663.94|656.14|25
1656370700000|2022-06-27 22:58:20|664.33|656.53|664.4|656.6|664.45|656.65|664.25|656.45|20
1656370710000|2022-06-27 22:58:30|664.41|656.61|663.94|656.14|664.44|656.64|663.91|656.11|18
1656370720000|2022-06-27 22:58:40|663.95|656.15|664.06|656.26|664.08|656.28|663.9|656.1|15
1656370730000|2022-06-27 22:58:50|664.07|656.27|664.21|656.41|664.23|656.43|663.99|656.19|15
1656370740000|2022-06-27 22:59:00|664.24|656.44|664.33|656.53|664.34|656.54|664.24|656.44|3
1656370750000|2022-06-27 22:59:10|664.29|656.49|664.09|656.29|664.29|656.49|664|656.2|12
1656370760000|2022-06-27 22:59:20|664.11|656.31|664.12|656.32|664.12|656.32|664.09|656.29|4
1656370770000|2022-06-27 22:59:30|664.1|656.3|664.13|656.33|664.13|656.33|664.05|656.25|5
1656370780000|2022-06-27 22:59:40|664.12|656.32|664.02|656.22|664.13|656.33|663.98|656.18|17
1656370790000|2022-06-27 22:59:50|664.03|656.23|663.96|656.16|664.03|656.23|663.92|656.12|15
1656370800000|2022-06-27 23:00:00|663.95|656.15|663.97|656.17|663.98|656.18|663.94|656.14|8
1656370810000|2022-06-27 23:00:10|663.98|656.18|664.1|656.3|664.26|656.46|663.94|656.14|14
1656370820000|2022-06-27 23:00:20|664.14|656.34|664.08|656.28|664.34|656.54|664.05|656.25|16
1656370830000|2022-06-27 23:00:30|664.02|656.22|664.05|656.25|664.11|656.31|663.91|656.11|23
1656370840000|2022-06-27 23:00:40|664.04|656.24|664.03|656.23|664.32|656.52|663.85|656.05|25
1656370850000|2022-06-27 23:00:50|664.04|656.24|663.95|656.15|664.11|656.31|663.91|656.11|19
1656370860000|2022-06-27 23:01:00|663.93|656.13|663.86|656.06|664.28|656.48|663.8|656|19
1656370870000|2022-06-27 23:01:10|663.87|656.07|664.09|656.29|664.15|656.35|663.87|656.07|20
1656370880000|2022-06-27 23:01:20|663.96|656.16|664.12|656.32|664.12|656.32|663.96|656.16|12
1656370890000|2022-06-27 23:01:30|664.16|656.36|664.16|656.36|664.24|656.44|663.97|656.17|16
1656370900000|2022-06-27 23:01:40|664.15|656.35|664.16|656.36|664.16|656.36|663.83|656.03|24
1656370910000|2022-06-27 23:01:50|664.15|656.35|664.02|656.22|664.17|656.37|664.02|656.22|19
1656370920000|2022-06-27 23:02:00|664.03|656.23|664.11|656.31|664.15|656.35|663.99|656.19|18
1656370930000|2022-06-27 23:02:10|664.12|656.32|664.16|656.36|664.24|656.44|664.05|656.25|24
1656370940000|2022-06-27 23:02:20|664.17|656.37|663.98|656.18|664.19|656.39|663.91|656.11|20
1656370950000|2022-06-27 23:02:30|663.99|656.19|664.25|656.45|664.25|656.45|663.99|656.19|19
1656370960000|2022-06-27 23:02:40|664.24|656.44|664.13|656.33|664.24|656.44|664.1|656.3|18
1656370970000|2022-06-27 23:02:50|664.12|656.32|664.1|656.3|664.19|656.39|664.04|656.24|13
1656370980000|2022-06-27 23:03:00|664.09|656.29|663.99|656.19|664.19|656.39|663.99|656.19|24
1656370990000|2022-06-27 23:03:10|664|656.2|663.95|656.15|664.15|656.35|663.94|656.14|15
1656371000000|2022-06-27 23:03:20|664.03|656.23|664.02|656.22|664.16|656.36|663.98|656.18|17
1656371010000|2022-06-27 23:03:30|664.04|656.24|664.14|656.34|664.14|656.34|664|656.2|14
1656371020000|2022-06-27 23:03:40|664.1|656.3|664.19|656.39|664.29|656.49|664.09|656.29|20
1656371030000|2022-06-27 23:03:50|664.23|656.43|664.18|656.38|664.23|656.43|664.06|656.26|16
1656371040000|2022-06-27 23:04:00|664.09|656.29|664.77|656.97|664.77|656.97|664.09|656.29|26
1656371050000|2022-06-27 23:04:10|664.8|657|664.82|657.02|664.85|657.05|664.79|656.99|16
1656371060000|2022-06-27 23:04:20|664.83|657.03|664.91|657.11|664.94|657.14|664.83|657.03|12
1656371070000|2022-06-27 23:04:30|664.89|657.09|664.51|656.71|664.89|657.09|664.46|656.66|19
1656371080000|2022-06-27 23:04:40|664.52|656.72|664.77|656.97|664.85|657.05|664.52|656.72|17
1656371090000|2022-06-27 23:04:50|664.78|656.98|664.72|656.92|664.86|657.06|664.71|656.91|21
1656371100000|2022-06-27 23:05:00|664.74|656.94|664.81|657.01|664.85|657.05|664.74|656.94|23
1656371110000|2022-06-27 23:05:10|664.84|657.04|664.86|657.06|664.87|657.07|664.79|656.99|24
1656371120000|2022-06-27 23:05:20|664.9|657.1|664.9|657.1|664.91|657.11|664.83|657.03|22
1656371130000|2022-06-27 23:05:30|664.94|657.14|664.91|657.11|664.95|657.15|664.87|657.07|16
1656371140000|2022-06-27 23:05:40|664.98|657.18|665.13|657.33|665.14|657.34|664.86|657.06|20
1656371150000|2022-06-27 23:05:50|665.14|657.34|665.09|657.29|665.16|657.36|665.02|657.22|18
1656371160000|2022-06-27 23:06:00|665.1|657.3|665.19|657.39|665.26|657.46|665.1|657.3|21
1656371170000|2022-06-27 23:06:10|665.2|657.4|665.39|657.59|665.39|657.59|665.13|657.33|24
1656371180000|2022-06-27 23:06:20|665.38|657.58|665.18|657.38|665.38|657.58|664.97|657.17|20
1656371190000|2022-06-27 23:06:30|665.17|657.37|665.21|657.41|665.33|657.53|665.02|657.22|19
1656371200000|2022-06-27 23:06:40|665.19|657.39|664.96|657.16|665.33|657.53|664.96|657.16|18
1656371210000|2022-06-27 23:06:50|664.97|657.17|665.27|657.47|665.32|657.52|664.96|657.16|20
1656371220000|2022-06-27 23:07:00|665.26|657.46|665.01|657.21|665.26|657.46|664.96|657.16|18
1656371230000|2022-06-27 23:07:10|665.02|657.22|666|658.2|666|658.2|665.02|657.22|28
1656371240000|2022-06-27 23:07:20|666.01|658.21|666.06|658.26|666.06|658.26|665.75|657.95|17
1656371250000|2022-06-27 23:07:30|666.1|658.3|666.11|658.31|666.66|658.86|665.94|658.14|30
1656371260000|2022-06-27 23:07:40|665.99|658.19|666.04|658.24|666.11|658.31|665.95|658.15|20
1656371270000|2022-06-27 23:07:50|666.07|658.27|666.46|658.66|666.47|658.67|666.07|658.27|20
1656371280000|2022-06-27 23:08:00|666.48|658.68|666.79|658.99|667.06|659.26|666.48|658.68|24
1656371290000|2022-06-27 23:08:10|666.84|659.04|667.06|659.26|667.12|659.32|666.84|659.04|10
1656371300000|2022-06-27 23:08:20|667.07|659.27|667.01|659.21|667.07|659.27|666.97|659.17|11
1656371310000|2022-06-27 23:08:30|666.96|659.16|666.92|659.12|666.97|659.17|666.76|658.96|15
1656371320000|2022-06-27 23:08:40|666.88|659.08|666.47|658.67|666.97|659.17|666.47|658.67|16
1656371330000|2022-06-27 23:08:50|666.43|658.63|666.28|658.48|666.43|658.63|666.17|658.37|23
1656371340000|2022-06-27 23:09:00|666.29|658.49|666.08|658.28|666.29|658.49|665.97|658.17|7
1656371350000|2022-06-27 23:09:10|666.09|658.29|666.15|658.35|666.15|658.35|665.94|658.14|13
1656371360000|2022-06-27 23:09:20|666.14|658.34|666.04|658.24|666.15|658.35|666.02|658.22|13
1656371370000|2022-06-27 23:09:30|666.03|658.23|666.32|658.52|666.69|658.89|666.03|658.23|18
1656371380000|2022-06-27 23:09:40|666.16|658.36|666.33|658.53|666.45|658.65|666.1|658.3|20
1656371390000|2022-06-27 23:09:50|666.35|658.55|666.32|658.52|666.43|658.63|666.31|658.51|14
1656371400000|2022-06-27 23:10:00|666.31|658.51|666.47|658.67|666.47|658.67|666.31|658.51|14
1656371410000|2022-06-27 23:10:10|666.39|658.59|666.74|658.94|666.82|659.02|666.39|658.59|28
1656371420000|2022-06-27 23:10:20|666.73|658.93|666.58|658.78|666.73|658.93|666.58|658.78|4
1656371430000|2022-06-27 23:10:30|666.6|658.8|666.62|658.82|666.8|659|666.59|658.79|20
1656371440000|2022-06-27 23:10:40|666.6|658.8|666.69|658.89|666.78|658.98|666.6|658.8|20
1656371450000|2022-06-27 23:10:50|666.7|658.9|666.75|658.95|666.79|658.99|666.64|658.84|19
1656371460000|2022-06-27 23:11:00|666.76|658.96|666.83|659.03|666.87|659.07|666.68|658.88|18
1656371470000|2022-06-27 23:11:10|666.84|659.04|666.9|659.1|666.9|659.1|666.8|659|10
1656371480000|2022-06-27 23:11:20|666.89|659.09|666.9|659.1|666.95|659.15|666.85|659.05|13
1656371490000|2022-06-27 23:11:30|666.89|659.09|666.78|658.98|667.09|659.29|666.78|658.98|22
1656371500000|2022-06-27 23:11:40|666.83|659.03|666.86|659.06|666.91|659.11|666.77|658.97|20
1656371510000|2022-06-27 23:11:50|666.84|659.04|666.91|659.11|666.91|659.11|666.75|658.95|15
1656371520000|2022-06-27 23:12:00|666.92|659.12|666.93|659.13|666.94|659.14|666.76|658.96|10
1656371530000|2022-06-27 23:12:10|666.98|659.18|666.95|659.15|666.98|659.18|666.77|658.97|15
1656371540000|2022-06-27 23:12:20|666.98|659.18|666.92|659.12|666.98|659.18|666.77|658.97|10
1656371550000|2022-06-27 23:12:30|666.9|659.1|666.42|658.62|666.95|659.15|666.33|658.53|22
1656371560000|2022-06-27 23:12:40|666.38|658.58|666.45|658.65|666.46|658.66|666.37|658.57|16
1656371570000|2022-06-27 23:12:50|666.44|658.64|666.74|658.94|666.86|659.06|666.42|658.62|24
1656371580000|2022-06-27 23:13:00|666.7|658.9|666.43|658.63|666.7|658.9|666.36|658.56|14
1656371590000|2022-06-27 23:13:10|666.47|658.67|666.38|658.58|666.47|658.67|666.36|658.56|18
1656371600000|2022-06-27 23:13:20|666.4|658.6|666.88|659.08|666.88|659.08|666.4|658.6|22
1656371610000|2022-06-27 23:13:30|666.94|659.14|666.84|659.04|666.95|659.15|666.83|659.03|15
1656371620000|2022-06-27 23:13:40|666.86|659.06|666.81|659.01|666.88|659.08|666.81|659.01|14
1656371630000|2022-06-27 23:13:50|666.82|659.02|666.83|659.03|666.89|659.09|666.81|659.01|19
1656371640000|2022-06-27 23:14:00|666.85|659.05|666.94|659.14|666.95|659.15|666.85|659.05|21
1656371650000|2022-06-27 23:14:10|666.9|659.1|666.89|659.09|666.97|659.17|666.88|659.08|15
1656371660000|2022-06-27 23:14:20|666.9|659.1|666.89|659.09|666.94|659.14|666.86|659.06|18
1656371670000|2022-06-27 23:14:30|666.85|659.05|666.84|659.04|666.97|659.17|666.84|659.04|17
1656371680000|2022-06-27 23:14:40|666.87|659.07|666.89|659.09|666.94|659.14|666.82|659.02|15
1656371690000|2022-06-27 23:14:50|666.86|659.06|666.86|659.06|666.91|659.11|666.85|659.05|10
1656371700000|2022-06-27 23:15:00|666.87|659.07|666.95|659.15|666.96|659.16|666.74|658.94|19
1656371710000|2022-06-27 23:15:10|666.9|659.1|666.9|659.1|666.9|659.1|666.83|659.03|9
1656371720000|2022-06-27 23:15:20|666.92|659.12|666.96|659.16|667|659.2|666.92|659.12|12
1656371730000|2022-06-27 23:15:30|666.91|659.11|666.95|659.15|667|659.2|666.7|658.9|14
1656371740000|2022-06-27 23:15:40|666.96|659.16|666.83|659.03|667.02|659.22|666.81|659.01|9
1656371750000|2022-06-27 23:15:50|666.81|659.01|666.75|658.95|666.81|659.01|666.74|658.94|4
1656371760000|2022-06-27 23:16:00|666.74|658.94|666.85|659.05|666.85|659.05|666.64|658.84|6
1656371770000|2022-06-27 23:16:10|666.6|658.8|666.81|659.01|666.81|659.01|666.6|658.8|4
1656371780000|2022-06-27 23:16:20|666.84|659.04|666.69|658.89|666.89|659.09|666.69|658.89|5
1656371790000|2022-06-27 23:16:30|666.67|658.87|666.67|658.87|666.67|658.87|666.67|658.87|1
1656371800000|2022-06-27 23:16:40|666.88|659.08|666.89|659.09|666.93|659.13|666.86|659.06|5
1656371810000|2022-06-27 23:16:50|666.67|658.87|666.92|659.12|666.92|659.12|666.67|658.87|3
1656371820000|2022-06-27 23:17:00|666.9|659.1|667.14|659.34|667.16|659.36|666.9|659.1|8
1656371840000|2022-06-27 23:17:20|667.16|659.36|667.16|659.36|667.16|659.36|667.16|659.36|1
1656371850000|2022-06-27 23:17:30|667.14|659.34|667.15|659.35|667.15|659.35|667.14|659.34|2
1656371860000|2022-06-27 23:17:40|667.14|659.34|667.1|659.3|667.18|659.38|666.98|659.18|13
1656371870000|2022-06-27 23:17:50|667.09|659.29|666.95|659.15|667.09|659.29|666.95|659.15|10
1656371880000|2022-06-27 23:18:00|666.96|659.16|667.08|659.28|667.09|659.29|666.95|659.15|7
1656371890000|2022-06-27 23:18:10|667.09|659.29|667.09|659.29|667.11|659.31|667.07|659.27|13
1656371900000|2022-06-27 23:18:20|667.1|659.3|667.16|659.36|667.16|659.36|667.1|659.3|5
1656371910000|2022-06-27 23:18:30|667.18|659.38|667.09|659.29|667.2|659.4|667.08|659.28|14
1656371920000|2022-06-27 23:18:40|667.05|659.25|666.43|658.63|667.06|659.26|666.38|658.58|12
1656371930000|2022-06-27 23:18:50|666.42|658.62|666.33|658.53|666.42|658.62|666.33|658.53|6
1656371940000|2022-06-27 23:19:00|666.35|658.55|666.28|658.48|666.35|658.55|666.28|658.48|4
1656371950000|2022-06-27 23:19:10|666.3|658.5|666.28|658.48|666.3|658.5|666.28|658.48|4
1656371960000|2022-06-27 23:19:20|666.3|658.5|666.59|658.79|666.63|658.83|666.3|658.5|13
1656371970000|2022-06-27 23:19:30|666.54|658.74|667.03|659.23|667.03|659.23|666.51|658.71|7
1656371980000|2022-06-27 23:19:40|667.02|659.22|667.02|659.22|667.02|659.22|667|659.2|3
1656371990000|2022-06-27 23:19:50|667.04|659.24|667.06|659.26|667.06|659.26|667.04|659.24|2
1656372000000|2022-06-27 23:20:00|667.04|659.24|667.07|659.27|667.07|659.27|667.04|659.24|2
1656372010000|2022-06-27 23:20:10|667.06|659.26|667.01|659.21|667.07|659.27|667|659.2|6
1656372030000|2022-06-27 23:20:30|667|659.2|666.45|658.65|667.19|659.39|666.4|658.6|12
1656372050000|2022-06-27 23:20:50|666.42|658.62|666.29|658.49|666.42|658.62|666.29|658.49|7
1656372060000|2022-06-27 23:21:00|666.31|658.51|666.04|658.24|666.31|658.51|666.04|658.24|3
1656372090000|2022-06-27 23:21:30|666.05|658.25|666.14|658.34|666.14|658.34|666.05|658.25|3
1656372100000|2022-06-27 23:21:40|666.22|658.42|666.31|658.51|666.31|658.51|666.22|658.42|5
1656372110000|2022-06-27 23:21:50|666.29|658.49|666.29|658.49|666.29|658.49|666.29|658.49|1
1656372120000|2022-06-27 23:22:00|666.3|658.5|666.68|658.88|666.69|658.89|666.3|658.5|17
1656372130000|2022-06-27 23:22:10|666.67|658.87|667.06|659.26|667.06|659.26|666.64|658.84|7
1656372140000|2022-06-27 23:22:20|667.04|659.24|667.04|659.24|667.06|659.26|667.04|659.24|5
1656372150000|2022-06-27 23:22:30|667.03|659.23|667.03|659.23|667.04|659.24|667.03|659.23|7
1656372160000|2022-06-27 23:22:40|667|659.2|667.11|659.31|667.11|659.31|666.95|659.15|5
1656372170000|2022-06-27 23:22:50|666.4|658.6|666.27|658.47|666.45|658.65|666.24|658.44|8
1656372180000|2022-06-27 23:23:00|666.26|658.46|665.71|657.91|666.31|658.51|665.38|657.58|19
1656372190000|2022-06-27 23:23:10|665.7|657.9|665.84|658.04|666.04|658.24|665.7|657.9|22
1656372200000|2022-06-27 23:23:20|665.86|658.06|664.85|657.05|666.06|658.26|664.85|657.05|24
1656372210000|2022-06-27 23:23:30|664.81|657.01|664.74|656.94|665.13|657.33|664.62|656.82|15
1656372220000|2022-06-27 23:23:40|664.73|656.93|664.78|656.98|665.15|657.35|664.68|656.88|29
1656372230000|2022-06-27 23:23:50|664.77|656.97|664.89|657.09|664.98|657.18|664.68|656.88|21
1656372240000|2022-06-27 23:24:00|664.88|657.08|664.63|656.83|665.07|657.27|664.46|656.66|25
1656372250000|2022-06-27 23:24:10|664.64|656.84|664.44|656.64|664.81|657.01|664.37|656.57|19
1656372260000|2022-06-27 23:24:20|664.97|657.17|664.68|656.88|664.97|657.17|664.44|656.64|17
1656372270000|2022-06-27 23:24:30|664.67|656.87|664.74|656.94|664.99|657.19|664.44|656.64|19
1656372280000|2022-06-27 23:24:40|664.72|656.92|664.41|656.61|664.72|656.92|664.41|656.61|16
1656372290000|2022-06-27 23:24:50|664.42|656.62|664.97|657.17|665.04|657.24|664.42|656.62|13
1656372300000|2022-06-27 23:25:00|664.95|657.15|665.68|657.88|665.73|657.93|664.7|656.9|26
1656372310000|2022-06-27 23:25:10|665.67|657.87|665.49|657.69|665.89|658.09|665.47|657.67|21
1656372320000|2022-06-27 23:25:20|665.5|657.7|666.16|658.36|666.16|658.36|665.5|657.7|18
1656372330000|2022-06-27 23:25:30|666.15|658.35|666.26|658.46|666.26|658.46|666.04|658.24|18
1656372340000|2022-06-27 23:25:40|666.22|658.42|666.78|658.98|666.83|659.03|666.22|658.42|19
1656372350000|2022-06-27 23:25:50|666.74|658.94|666.99|659.19|667.09|659.29|666.72|658.92|27
1656372360000|2022-06-27 23:26:00|666.98|659.18|667.07|659.27|667.07|659.27|666.98|659.18|15
1656372370000|2022-06-27 23:26:10|667.04|659.24|667.12|659.32|667.14|659.34|667|659.2|20
1656372380000|2022-06-27 23:26:20|667.08|659.28|667.68|659.88|667.68|659.88|667.06|659.26|28
1656372390000|2022-06-27 23:26:30|667.8|660|668.59|660.79|668.75|660.95|667.8|660|21
1656372400000|2022-06-27 23:26:40|668.67|660.87|668.94|661.14|668.95|661.15|668.67|660.87|29
1656372410000|2022-06-27 23:26:50|668.92|661.12|668.67|660.87|669.02|661.22|668.67|660.87|22
1656372420000|2022-06-27 23:27:00|668.57|660.77|668.85|661.05|668.88|661.08|668.57|660.77|19
1656372430000|2022-06-27 23:27:10|668.82|661.02|668.37|660.57|668.87|661.07|668.24|660.44|21
1656372440000|2022-06-27 23:27:20|668.38|660.58|668.77|660.97|668.77|660.97|668.34|660.54|32
1656372450000|2022-06-27 23:27:30|668.78|660.98|668.88|661.08|668.93|661.13|668.71|660.91|22
1656372460000|2022-06-27 23:27:40|668.87|661.07|668.34|660.54|668.88|661.08|668.34|660.54|25
1656372470000|2022-06-27 23:27:50|668.28|660.48|668.21|660.41|668.28|660.48|668.2|660.4|19
1656372480000|2022-06-27 23:28:00|668.23|660.43|668.08|660.28|668.25|660.45|668.05|660.25|15
1656372490000|2022-06-27 23:28:10|668.04|660.24|666.67|658.87|668.05|660.25|666.66|658.86|27
1656372500000|2022-06-27 23:28:20|666.92|659.12|667.02|659.22|667.07|659.27|666.51|658.71|21
1656372510000|2022-06-27 23:28:30|666.97|659.17|666.54|658.74|666.97|659.17|666.44|658.64|25
1656372520000|2022-06-27 23:28:40|666.51|658.71|666.85|659.05|666.85|659.05|666.46|658.66|15
1656372530000|2022-06-27 23:28:50|666.87|659.07|666.88|659.08|667.04|659.24|666.86|659.06|23
1656372540000|2022-06-27 23:29:00|666.87|659.07|667.03|659.23|667.14|659.34|666.87|659.07|22
1656372550000|2022-06-27 23:29:10|667|659.2|666.81|659.01|667.15|659.35|666.52|658.72|31
1656372560000|2022-06-27 23:29:20|666.8|659|666.8|659|666.82|659.02|666.35|658.55|27
1656372570000|2022-06-27 23:29:30|666.82|659.02|666.84|659.04|666.95|659.15|666.79|658.99|18
1656372580000|2022-06-27 23:29:40|666.83|659.03|666.82|659.02|666.87|659.07|666.73|658.93|21
1656372590000|2022-06-27 23:29:50|666.81|659.01|666.75|658.95|666.91|659.11|666.52|658.72|19
1656372600000|2022-06-27 23:30:00|666.77|658.97|666.31|658.51|666.82|659.02|666.3|658.5|24
1656372610000|2022-06-27 23:30:10|666.2|658.4|665.41|657.61|666.21|658.41|665.41|657.61|23
1656372620000|2022-06-27 23:30:20|665.4|657.6|665.24|657.44|665.4|657.6|664.86|657.06|20
1656372630000|2022-06-27 23:30:30|665.28|657.48|664.91|657.11|665.28|657.48|664.91|657.11|21
1656372640000|2022-06-27 23:30:40|664.98|657.18|664.14|656.34|664.98|657.18|664.11|656.31|27
1656372650000|2022-06-27 23:30:50|664.13|656.33|664.22|656.42|664.35|656.55|664.13|656.33|23
1656372660000|2022-06-27 23:31:00|664.19|656.39|663.82|656.02|664.19|656.39|663.34|655.54|27
1656372670000|2022-06-27 23:31:10|663.85|656.05|663.4|655.6|663.85|656.05|663.25|655.45|30
1656372680000|2022-06-27 23:31:20|663.39|655.59|663.37|655.57|663.42|655.62|663.02|655.22|22
1656372690000|2022-06-27 23:31:30|663.03|655.23|662.55|654.75|663.32|655.52|662.55|654.75|27
1656372700000|2022-06-27 23:31:40|662.52|654.72|662.22|654.42|662.52|654.72|662.19|654.39|12
1656372710000|2022-06-27 23:31:50|662.24|654.44|661.48|653.68|662.3|654.5|661.48|653.68|29
1656372720000|2022-06-27 23:32:00|661.51|653.71|661.66|653.86|661.66|653.86|661.29|653.49|22
1656372730000|2022-06-27 23:32:10|661.63|653.83|661.23|653.43|661.82|654.02|661.21|653.41|27
1656372740000|2022-06-27 23:32:20|661.2|653.4|661.41|653.61|661.41|653.61|661.11|653.31|29
1656372750000|2022-06-27 23:32:30|661.4|653.6|661.2|653.4|661.46|653.66|661.2|653.4|23
1656372760000|2022-06-27 23:32:40|661.21|653.41|661.89|654.09|661.89|654.09|661.21|653.41|14
1656372770000|2022-06-27 23:32:50|661.88|654.08|661.18|653.38|661.88|654.08|661.03|653.23|25
1656372780000|2022-06-27 23:33:00|661.12|653.32|659.55|651.75|661.2|653.4|659.55|651.75|35
1656372790000|2022-06-27 23:33:10|659.54|651.74|659.59|651.79|660.03|652.23|659.52|651.72|31
1656372800000|2022-06-27 23:33:20|659.58|651.78|659.83|652.03|659.83|652.03|659.38|651.58|22
1656372810000|2022-06-27 23:33:30|659.88|652.08|659.34|651.54|659.88|652.08|659.25|651.45|31
1656372820000|2022-06-27 23:33:40|659.37|651.57|660.27|652.47|660.4|652.6|659.37|651.57|26
1656372830000|2022-06-27 23:33:50|660.23|652.43|659.94|652.14|660.29|652.49|659.94|652.14|20
1656372840000|2022-06-27 23:34:00|659.85|652.05|660.1|652.3|660.11|652.31|659.85|652.05|14
1656372850000|2022-06-27 23:34:10|660.11|652.31|659.71|651.91|660.12|652.32|659.7|651.9|9
1656372860000|2022-06-27 23:34:20|659.68|651.88|659.17|651.37|659.71|651.91|659.05|651.25|26
1656372870000|2022-06-27 23:34:30|659.26|651.46|659.13|651.33|659.31|651.51|659.05|651.25|27
1656372880000|2022-06-27 23:34:40|659.22|651.42|659.04|651.24|659.22|651.42|659|651.2|24
1656372890000|2022-06-27 23:34:50|659.03|651.23|659.11|651.31|659.15|651.35|659.03|651.23|22
1656372900000|2022-06-27 23:35:00|659.1|651.3|658.91|651.11|659.18|651.38|658.52|650.72|28
1656372910000|2022-06-27 23:35:10|658.94|651.14|658.58|650.78|658.95|651.15|658.53|650.73|27
1656372920000|2022-06-27 23:35:20|658.53|650.73|658.82|651.02|658.83|651.03|658.53|650.73|15
1656372930000|2022-06-27 23:35:30|658.85|651.05|659.03|651.23|659.13|651.33|658.85|651.05|20
1656372940000|2022-06-27 23:35:40|659.04|651.24|659.17|651.37|659.22|651.42|658.88|651.08|18
1656372950000|2022-06-27 23:35:50|659.19|651.39|659.42|651.62|659.42|651.62|659.05|651.25|24
1656372960000|2022-06-27 23:36:00|659.49|651.69|659.31|651.51|659.53|651.73|659.26|651.46|25
1656372970000|2022-06-27 23:36:10|659.27|651.47|659.1|651.3|659.28|651.48|658.98|651.18|23
1656372980000|2022-06-27 23:36:20|659.18|651.38|659.18|651.38|659.23|651.43|659.09|651.29|22
1656372990000|2022-06-27 23:36:30|659.17|651.37|659.11|651.31|659.23|651.43|659.1|651.3|15
1656373000000|2022-06-27 23:36:40|659.09|651.29|658.48|650.68|659.11|651.31|658.44|650.64|23
1656373010000|2022-06-27 23:36:50|658.47|650.67|657.57|649.77|658.47|650.67|657.53|649.73|20
1656373020000|2022-06-27 23:37:00|657.56|649.76|657.07|649.27|657.56|649.76|656.6|648.8|27
1656373030000|2022-06-27 23:37:10|656.96|649.16|656.91|649.11|656.96|649.16|656.5|648.7|24
1656373040000|2022-06-27 23:37:20|656.94|649.14|656.94|649.14|656.98|649.18|656.86|649.06|18
1656373050000|2022-06-27 23:37:30|656.93|649.13|656.6|648.8|656.98|649.18|656.49|648.69|27
1656373060000|2022-06-27 23:37:40|656.68|648.88|656.77|648.97|656.84|649.04|656.61|648.81|15
1656373070000|2022-06-27 23:37:50|656.76|648.96|656.47|648.67|656.77|648.97|656.42|648.62|23
1656373080000|2022-06-27 23:38:00|656.44|648.64|656.42|648.62|656.65|648.85|656.36|648.56|23
1656373090000|2022-06-27 23:38:10|656.44|648.64|656.3|648.5|656.48|648.68|656.22|648.42|21
1656373100000|2022-06-27 23:38:20|656.28|648.48|656.21|648.41|656.29|648.49|655.85|648.05|23
1656373110000|2022-06-27 23:38:30|656.2|648.4|656.23|648.43|656.3|648.5|656.12|648.32|21
1656373120000|2022-06-27 23:38:40|656.22|648.42|656.11|648.31|656.26|648.46|656.11|648.31|20
1656373130000|2022-06-27 23:38:50|656.1|648.3|656.2|648.4|656.2|648.4|656.1|648.3|7
1656373140000|2022-06-27 23:39:00|656.28|648.48|656.28|648.48|656.31|648.51|656.19|648.39|9
1656373150000|2022-06-27 23:39:10|656.3|648.5|656.17|648.37|656.3|648.5|656.17|648.37|5
1656373160000|2022-06-27 23:39:20|656.58|648.78|656.31|648.51|656.72|648.92|656.31|648.51|19
1656373170000|2022-06-27 23:39:30|656.32|648.52|656.78|648.98|656.78|648.98|656.32|648.52|18
1656373180000|2022-06-27 23:39:40|656.77|648.97|656.77|648.97|656.78|648.98|656.77|648.97|3
1656373190000|2022-06-27 23:39:50|656.76|648.96|656.47|648.67|656.76|648.96|656.38|648.58|24
1656373200000|2022-06-27 23:40:00|656.62|648.82|656.44|648.64|656.66|648.86|656.39|648.59|18
1656373210000|2022-06-27 23:40:10|656.42|648.62|656.4|648.6|656.46|648.66|656.33|648.53|19
1656373220000|2022-06-27 23:40:20|656.39|648.59|655.98|648.18|656.42|648.62|655.98|648.18|16
1656373230000|2022-06-27 23:40:30|655.97|648.17|656.3|648.5|656.3|648.5|655.97|648.17|18
1656373240000|2022-06-27 23:40:40|656.27|648.47|656.28|648.48|656.32|648.52|656.24|648.44|7
1656373250000|2022-06-27 23:40:50|656.3|648.5|656.39|648.59|656.41|648.61|656.27|648.47|21
1656373260000|2022-06-27 23:41:00|656.34|648.54|656.42|648.62|656.44|648.64|656.33|648.53|14
1656373270000|2022-06-27 23:41:10|656.41|648.61|656.72|648.92|656.75|648.95|656.41|648.61|15
1656373280000|2022-06-27 23:41:20|656.71|648.91|656.92|649.12|656.92|649.12|656.69|648.89|10
1656373290000|2022-06-27 23:41:30|656.89|649.09|657.38|649.58|657.68|649.88|656.89|649.09|27
1656373300000|2022-06-27 23:41:40|657.37|649.57|657.38|649.58|657.45|649.65|657.36|649.56|18
1656373310000|2022-06-27 23:41:50|657.36|649.56|657.34|649.54|657.36|649.56|657.34|649.54|10
1656373320000|2022-06-27 23:42:00|657.36|649.56|657.13|649.33|657.36|649.56|657.13|649.33|18
1656373330000|2022-06-27 23:42:10|657.12|649.32|656.86|649.06|657.12|649.32|656.56|648.76|18
1656373340000|2022-06-27 23:42:20|657.13|649.33|656.85|649.05|657.14|649.34|656.85|649.05|16
1656373350000|2022-06-27 23:42:30|656.86|649.06|656.94|649.14|656.98|649.18|656.8|649|16
1656373360000|2022-06-27 23:42:40|656.89|649.09|656.46|648.66|656.99|649.19|656.41|648.61|25
1656373370000|2022-06-27 23:42:50|656.45|648.65|655.68|647.88|656.45|648.65|655.52|647.72|26
1656373380000|2022-06-27 23:43:00|655.88|648.08|656.23|648.43|656.36|648.56|655.87|648.07|23
1656373390000|2022-06-27 23:43:10|656.24|648.44|656.31|648.51|656.64|648.84|655.97|648.17|28
1656373400000|2022-06-27 23:43:20|656.32|648.52|656.12|648.32|656.4|648.6|655.93|648.13|26
1656373410000|2022-06-27 23:43:30|656.17|648.37|655.87|648.07|656.27|648.47|655.87|648.07|24
1656373420000|2022-06-27 23:43:40|655.72|647.92|656.08|648.28|656.12|648.32|655.71|647.91|23
1656373430000|2022-06-27 23:43:50|656.07|648.27|656|648.2|656.1|648.3|655.99|648.19|19
1656373440000|2022-06-27 23:44:00|656.02|648.22|656.52|648.72|656.52|648.72|656.02|648.22|24
1656373450000|2022-06-27 23:44:10|656.55|648.75|656.4|648.6|656.6|648.8|656.17|648.37|23
1656373460000|2022-06-27 23:44:20|656.43|648.63|656.39|648.59|656.43|648.63|656.07|648.27|22
1656373470000|2022-06-27 23:44:30|656.17|648.37|656.54|648.74|656.61|648.81|656.07|648.27|24
1656373480000|2022-06-27 23:44:40|656.52|648.72|656.37|648.57|656.54|648.74|656.07|648.27|24
1656373490000|2022-06-27 23:44:50|656.27|648.47|656.8|649|656.8|649|656.27|648.47|24
1656373500000|2022-06-27 23:45:00|656.81|649.01|656.4|648.6|656.81|649.01|656.29|648.49|27
1656373510000|2022-06-27 23:45:10|656.39|648.59|656.47|648.67|656.84|649.04|656.25|648.45|22
1656373520000|2022-06-27 23:45:20|656.55|648.75|656.67|648.87|656.83|649.03|656.27|648.47|24
1656373530000|2022-06-27 23:45:30|656.7|648.9|656.87|649.07|656.92|649.12|656.69|648.89|22
1656373540000|2022-06-27 23:45:40|656.97|649.17|656.98|649.18|657.06|649.26|656.85|649.05|20
1656373550000|2022-06-27 23:45:50|657|649.2|656.96|649.16|657.08|649.28|656.94|649.14|24
1656373560000|2022-06-27 23:46:00|656.93|649.13|656.44|648.64|657.07|649.27|656.42|648.62|24
1656373570000|2022-06-27 23:46:10|656.46|648.66|655.52|647.72|656.46|648.66|655.33|647.53|33
1656373580000|2022-06-27 23:46:20|655.43|647.63|655.16|647.36|655.43|647.63|654.89|647.09|20
1656373590000|2022-06-27 23:46:30|655.17|647.37|656.81|649.01|656.95|649.15|655.17|647.37|28
1656373600000|2022-06-27 23:46:40|656.88|649.08|657.76|649.96|657.76|649.96|656.63|648.83|26
1656373610000|2022-06-27 23:46:50|657.71|649.91|657.77|649.97|657.8|650|657.52|649.72|29
1656373620000|2022-06-27 23:47:00|657.76|649.96|657.91|650.11|657.96|650.16|657.69|649.89|19
1656373630000|2022-06-27 23:47:10|657.94|650.14|657.68|649.88|657.94|650.14|657.62|649.82|23
1656373640000|2022-06-27 23:47:20|657.67|649.87|657.57|649.77|657.67|649.87|657.53|649.73|20
1656373650000|2022-06-27 23:47:30|657.56|649.76|657.79|649.99|657.79|649.99|657.55|649.75|16
1656373660000|2022-06-27 23:47:40|657.77|649.97|657.67|649.87|657.78|649.98|657.67|649.87|8
1656373670000|2022-06-27 23:47:50|657.51|649.71|657.56|649.76|657.63|649.83|657.51|649.71|23
1656373680000|2022-06-27 23:48:00|657.57|649.77|657.68|649.88|657.71|649.91|657.56|649.76|14
1656373690000|2022-06-27 23:48:10|657.71|649.91|659.18|651.38|659.18|651.38|657.65|649.85|27
1656373700000|2022-06-27 23:48:20|659.02|651.22|659.81|652.01|660.12|652.32|659.01|651.21|32
1656373710000|2022-06-27 23:48:30|659.79|651.99|659.84|652.04|659.84|652.04|659.32|651.52|29
1656373720000|2022-06-27 23:48:40|659.82|652.02|659.87|652.07|659.89|652.09|659.48|651.68|21
1656373730000|2022-06-27 23:48:50|659.88|652.08|659.78|651.98|659.92|652.12|659.71|651.91|27
1656373740000|2022-06-27 23:49:00|659.79|651.99|659.94|652.14|659.94|652.14|659.69|651.89|22
1656373750000|2022-06-27 23:49:10|659.96|652.16|660.03|652.23|660.03|652.23|659.95|652.15|12
1656373760000|2022-06-27 23:49:20|660.06|652.26|660.29|652.49|660.72|652.92|660.06|652.26|24
1656373770000|2022-06-27 23:49:30|660.3|652.5|660.16|652.36|660.31|652.51|660.16|652.36|12
1656373780000|2022-06-27 23:49:40|660.17|652.37|659.4|651.6|660.25|652.45|659.4|651.6|19
1656373790000|2022-06-27 23:49:50|659.42|651.62|659.66|651.86|659.66|651.86|659.31|651.51|24
1656373800000|2022-06-27 23:50:00|659.48|651.68|659.24|651.44|659.74|651.94|659.24|651.44|31
1656373810000|2022-06-27 23:50:10|659.29|651.49|659.69|651.89|659.78|651.98|659.29|651.49|25
1656373820000|2022-06-27 23:50:20|659.66|651.86|659.9|652.1|659.91|652.11|659.64|651.84|24
1656373830000|2022-06-27 23:50:30|659.91|652.11|660.07|652.27|660.07|652.27|659.91|652.11|25
1656373840000|2022-06-27 23:50:40|660|652.2|660.06|652.26|660.09|652.29|659.96|652.16|21
1656373850000|2022-06-27 23:50:50|660.07|652.27|660.07|652.27|660.1|652.3|660.03|652.23|21
1656373860000|2022-06-27 23:51:00|660.09|652.29|660.01|652.21|660.12|652.32|660.01|652.21|17
1656373870000|2022-06-27 23:51:10|660.03|652.23|659.4|651.6|660.04|652.24|659.31|651.51|26
1656373880000|2022-06-27 23:51:20|659.38|651.58|659.35|651.55|659.71|651.91|659.2|651.4|24
1656373890000|2022-06-27 23:51:30|659.29|651.49|659.29|651.49|659.38|651.58|659.04|651.24|30
1656373900000|2022-06-27 23:51:40|659.28|651.48|659.23|651.43|659.28|651.48|659.09|651.29|18
1656373910000|2022-06-27 23:51:50|659.22|651.42|659.17|651.37|659.32|651.52|659.1|651.3|22
1656373920000|2022-06-27 23:52:00|659.18|651.38|659.49|651.69|659.5|651.7|659.17|651.37|25
1656373930000|2022-06-27 23:52:10|659.46|651.66|660.01|652.21|660.08|652.28|659.46|651.66|23
1656373940000|2022-06-27 23:52:20|660.02|652.22|659.86|652.06|660.08|652.28|659.82|652.02|18
1656373950000|2022-06-27 23:52:30|659.87|652.07|659.38|651.58|659.87|652.07|659.35|651.55|20
1656373960000|2022-06-27 23:52:40|659.37|651.57|659.32|651.52|659.77|651.97|659.32|651.52|20
1656373970000|2022-06-27 23:52:50|659.31|651.51|659.34|651.54|659.41|651.61|659.21|651.41|17
1656373980000|2022-06-27 23:53:00|659.35|651.55|659.08|651.28|659.42|651.62|659.03|651.23|23
1656373990000|2022-06-27 23:53:10|659.03|651.23|659.03|651.23|659.42|651.62|659.03|651.23|19
1656374000000|2022-06-27 23:53:20|659.02|651.22|659.26|651.46|659.29|651.49|658.98|651.18|11
1656374010000|2022-06-27 23:53:30|659.24|651.44|659.14|651.34|659.24|651.44|658.85|651.05|25
1656374020000|2022-06-27 23:53:40|659.18|651.38|659.11|651.31|659.2|651.4|659.11|651.31|19
1656374030000|2022-06-27 23:53:50|659.1|651.3|659.16|651.36|659.2|651.4|659.1|651.3|15
1656374040000|2022-06-27 23:54:00|659.18|651.38|659.26|651.46|659.35|651.55|659.15|651.35|20
1656374050000|2022-06-27 23:54:10|659.27|651.47|658.96|651.16|659.27|651.47|658.96|651.16|12
1656374060000|2022-06-27 23:54:20|659.29|651.49|659.08|651.28|659.29|651.49|658.99|651.19|14
1656374070000|2022-06-27 23:54:30|659.06|651.26|659.19|651.39|659.22|651.42|658.89|651.09|26
1656374080000|2022-06-27 23:54:40|659.18|651.38|659.22|651.42|659.25|651.45|659.11|651.31|22
1656374090000|2022-06-27 23:54:50|659.28|651.48|659.19|651.39|659.28|651.48|659.1|651.3|17
1656374100000|2022-06-27 23:55:00|659.24|651.44|659.12|651.32|659.32|651.52|658.99|651.19|20
1656374110000|2022-06-27 23:55:10|659.11|651.31|659.01|651.21|659.25|651.45|658.95|651.15|15
1656374120000|2022-06-27 23:55:20|659.02|651.22|659.41|651.61|659.41|651.61|659.02|651.22|17
1656374130000|2022-06-27 23:55:30|659.4|651.6|659.29|651.49|659.4|651.6|659.09|651.29|23
1656374140000|2022-06-27 23:55:40|659.27|651.47|659.21|651.41|659.39|651.59|659.1|651.3|25
1656374150000|2022-06-27 23:55:50|659.19|651.39|659.25|651.45|659.42|651.62|659.16|651.36|24
1656374160000|2022-06-27 23:56:00|659.24|651.44|659.35|651.55|659.41|651.61|659.24|651.44|20
1656374170000|2022-06-27 23:56:10|659.34|651.54|659.26|651.46|659.4|651.6|659.2|651.4|19
1656374180000|2022-06-27 23:56:20|659.27|651.47|658.74|650.94|659.27|651.47|658.74|650.94|27
1656374190000|2022-06-27 23:56:30|658.73|650.93|659.1|651.3|659.1|651.3|658.73|650.93|24
1656374200000|2022-06-27 23:56:40|659.09|651.29|658.99|651.19|659.18|651.38|658.81|651.01|17
1656374210000|2022-06-27 23:56:50|658.98|651.18|658.97|651.17|658.99|651.19|658.97|651.17|7
1656374220000|2022-06-27 23:57:00|658.98|651.18|659.05|651.25|659.06|651.26|658.98|651.18|9
1656374230000|2022-06-27 23:57:10|659.07|651.27|659.02|651.22|659.07|651.27|659.02|651.22|5
1656374240000|2022-06-27 23:57:20|659.01|651.21|658.92|651.12|659.05|651.25|658.73|650.93|24
1656374250000|2022-06-27 23:57:30|658.8|651|659.12|651.32|659.15|651.35|658.8|651|9
1656374260000|2022-06-27 23:57:40|659.11|651.31|659.14|651.34|659.17|651.37|659.11|651.31|7
1656374270000|2022-06-27 23:57:50|659.15|651.35|659.58|651.78|659.58|651.78|659.15|651.35|5
1656374280000|2022-06-27 23:58:00|659.59|651.79|659|651.2|659.72|651.92|659|651.2|17
1656374290000|2022-06-27 23:58:10|659.01|651.21|659.18|651.38|659.23|651.43|658.78|650.98|17
1656374300000|2022-06-27 23:58:20|658.81|651.01|658.21|650.41|659.14|651.34|658.21|650.41|25
1656374310000|2022-06-27 23:58:30|658.18|650.38|657.71|649.91|658.19|650.39|657.39|649.59|25
1656374320000|2022-06-27 23:58:40|657.72|649.92|657.78|649.98|657.84|650.04|657.67|649.87|22
1656374330000|2022-06-27 23:58:50|657.81|650.01|657.96|650.16|657.98|650.18|657.81|650.01|15
1656374340000|2022-06-27 23:59:00|658.03|650.23|658.11|650.31|658.17|650.37|657.85|650.05|19
1656374350000|2022-06-27 23:59:10|658.02|650.22|657.5|649.7|658.12|650.32|657.5|649.7|32
1656374360000|2022-06-27 23:59:20|657.54|649.74|657.88|650.08|657.91|650.11|657.42|649.62|26
1656374370000|2022-06-27 23:59:30|657.97|650.17|657.81|650.01|657.97|650.17|657.77|649.97|22
1656374380000|2022-06-27 23:59:40|657.78|649.98|657.99|650.19|658|650.2|657.78|649.98|23
1656374390000|2022-06-27 23:59:50|658.04|650.24|658.91|651.11|658.94|651.14|658.04|650.24|22
1656374400000|2022-06-28 00:00:00|658.92|651.12|658.81|651.01|658.92|651.12|658.79|650.99|5
1656374410000|2022-06-28 00:00:10|658.74|650.94|658.87|651.07|658.87|651.07|658.61|650.81|19
1656374420000|2022-06-28 00:00:20|658.92|651.12|658.95|651.15|659.15|651.35|658.72|650.92|17
1656374430000|2022-06-28 00:00:30|658.84|651.04|658.88|651.08|658.89|651.09|658.6|650.8|16
1656374440000|2022-06-28 00:00:40|658.79|650.99|658.38|650.58|659.04|651.24|658.32|650.52|31
1656374450000|2022-06-28 00:00:50|658.37|650.57|658.28|650.48|658.48|650.68|657.92|650.12|24
1656374460000|2022-06-28 00:01:00|658.24|650.44|658.34|650.54|658.37|650.57|658.19|650.39|26
1656374470000|2022-06-28 00:01:10|658.38|650.58|658.11|650.31|658.39|650.59|658.11|650.31|29
1656374480000|2022-06-28 00:01:20|658.1|650.3|658.03|650.23|658.12|650.32|657.97|650.17|25
1656374490000|2022-06-28 00:01:30|657.98|650.18|657.45|649.65|657.98|650.18|657.42|649.62|20
1656374500000|2022-06-28 00:01:40|657.46|649.66|657.42|649.62|657.51|649.71|657.41|649.61|11
1656374510000|2022-06-28 00:01:50|657.41|649.61|657.43|649.63|657.45|649.65|657.23|649.43|22
1656374520000|2022-06-28 00:02:00|657.51|649.71|659.02|651.22|659.04|651.24|657.51|649.71|35
1656374530000|2022-06-28 00:02:10|659.03|651.23|659.92|652.12|659.93|652.13|659.03|651.23|31
1656374540000|2022-06-28 00:02:20|659.93|652.13|659.17|651.37|659.93|652.13|659.17|651.37|28
1656374550000|2022-06-28 00:02:30|659.18|651.38|659.06|651.26|659.27|651.47|659.03|651.23|28
1656374560000|2022-06-28 00:02:40|659.07|651.27|659.6|651.8|659.6|651.8|658.93|651.13|25
1656374570000|2022-06-28 00:02:50|659.53|651.73|659.21|651.41|659.87|652.07|659.21|651.41|26
1656374580000|2022-06-28 00:03:00|659.23|651.43|658.49|650.69|659.28|651.48|658.46|650.66|30
1656374590000|2022-06-28 00:03:10|658.46|650.66|658.97|651.17|659.12|651.32|658.46|650.66|32
1656374600000|2022-06-28 00:03:20|658.95|651.15|659.03|651.23|659.16|651.36|658.91|651.11|20
1656374610000|2022-06-28 00:03:30|659.02|651.22|659.07|651.27|659.19|651.39|659.01|651.21|25
1656374620000|2022-06-28 00:03:40|659.08|651.28|659.67|651.87|659.67|651.87|659.02|651.22|26
1656374630000|2022-06-28 00:03:50|659.7|651.9|659.87|652.07|659.98|652.18|659.7|651.9|26
1656374640000|2022-06-28 00:04:00|659.88|652.08|659.95|652.15|659.96|652.16|659.87|652.07|14
1656374650000|2022-06-28 00:04:10|659.91|652.11|660.74|652.94|660.74|652.94|659.89|652.09|29
1656374660000|2022-06-28 00:04:20|660.75|652.95|661.08|653.28|661.08|653.28|660.52|652.72|18
1656374670000|2022-06-28 00:04:30|661.09|653.29|660.61|652.81|661.1|653.3|660.61|652.81|24
1656374680000|2022-06-28 00:04:40|660.7|652.9|660.73|652.93|660.76|652.96|660.25|652.45|30
1656374690000|2022-06-28 00:04:50|660.62|652.82|660.28|652.48|660.62|652.82|659.84|652.04|22
1656374700000|2022-06-28 00:05:00|660.29|652.49|660.03|652.23|660.3|652.5|659.89|652.09|19
1656374710000|2022-06-28 00:05:10|660.01|652.21|660.25|652.45|660.25|652.45|659.76|651.96|21
1656374720000|2022-06-28 00:05:20|660.57|652.77|660.76|652.96|660.82|653.02|660.37|652.57|29
1656374730000|2022-06-28 00:05:30|660.78|652.98|661.17|653.37|661.17|653.37|660.62|652.82|23
1656374740000|2022-06-28 00:05:40|661.14|653.34|661.14|653.34|661.19|653.39|661.08|653.28|15
1656374750000|2022-06-28 00:05:50|661.21|653.41|661.2|653.4|661.24|653.44|661.04|653.24|16
1656374760000|2022-06-28 00:06:00|661.19|653.39|661.14|653.34|661.24|653.44|661.07|653.27|22
1656374770000|2022-06-28 00:06:10|661.13|653.33|661.2|653.4|661.21|653.41|660.98|653.18|23
1656374780000|2022-06-28 00:06:20|661.18|653.38|661.27|653.47|661.79|653.99|661.16|653.36|26
1656374790000|2022-06-28 00:06:30|661.25|653.45|660.13|652.33|661.25|653.45|660.13|652.33|27
1656374800000|2022-06-28 00:06:40|660.18|652.38|660.25|652.45|660.25|652.45|659.92|652.12|30
1656374810000|2022-06-28 00:06:50|660.11|652.31|660.2|652.4|660.2|652.4|659.94|652.14|23
1656374820000|2022-06-28 00:07:00|660.19|652.39|660.2|652.4|660.25|652.45|660.05|652.25|19
1656374830000|2022-06-28 00:07:10|660.21|652.41|660.13|652.33|660.22|652.42|660.08|652.28|22
1656374840000|2022-06-28 00:07:20|660.14|652.34|660.31|652.51|660.5|652.7|660.12|652.32|24
1656374850000|2022-06-28 00:07:30|660.32|652.52|660.42|652.62|660.42|652.62|660.01|652.21|23
1656374860000|2022-06-28 00:07:40|660.41|652.61|661.01|653.21|661.01|653.21|660.19|652.39|21
1656374870000|2022-06-28 00:07:50|661.03|653.23|663.05|655.25|663.05|655.25|661.03|653.23|30
1656374880000|2022-06-28 00:08:00|663.06|655.26|662.45|654.65|663.35|655.55|662.33|654.53|30
1656374890000|2022-06-28 00:08:10|662.46|654.66|662.48|654.68|662.89|655.09|662.27|654.47|28
1656374900000|2022-06-28 00:08:20|662.47|654.67|662.44|654.64|662.47|654.67|662.21|654.41|17
1656374910000|2022-06-28 00:08:30|662.42|654.62|662.21|654.41|662.42|654.62|661.97|654.17|25
1656374920000|2022-06-28 00:08:40|662.24|654.44|662.76|654.96|662.78|654.98|662.14|654.34|32
1656374930000|2022-06-28 00:08:50|662.78|654.98|662.89|655.09|663.02|655.22|662.78|654.98|30
1656374940000|2022-06-28 00:09:00|662.9|655.1|662.81|655.01|663.21|655.41|662.67|654.87|27
1656374950000|2022-06-28 00:09:10|662.8|655|662.66|654.86|662.95|655.15|662.33|654.53|30
1656374960000|2022-06-28 00:09:20|662.67|654.87|662.59|654.79|662.7|654.9|662.35|654.55|28
1656374970000|2022-06-28 00:09:30|662.6|654.8|662.72|654.92|662.84|655.04|662.6|654.8|27
1656374980000|2022-06-28 00:09:40|662.73|654.93|662.93|655.13|663.07|655.27|662.73|654.93|21
1656374990000|2022-06-28 00:09:50|662.92|655.12|663.2|655.4|663.27|655.47|662.86|655.06|19
1656375000000|2022-06-28 00:10:00|663.18|655.38|663.13|655.33|663.23|655.43|663.12|655.32|23
1656375010000|2022-06-28 00:10:10|663.18|655.38|663.82|656.02|663.83|656.03|663.18|655.38|22
1656375020000|2022-06-28 00:10:20|663.85|656.05|663.83|656.03|663.85|656.05|663.56|655.76|13
1656375030000|2022-06-28 00:10:30|663.84|656.04|663.84|656.04|663.88|656.08|663.57|655.77|11
1656375040000|2022-06-28 00:10:40|663.85|656.05|663.89|656.09|663.98|656.18|663.77|655.97|20
1656375050000|2022-06-28 00:10:50|663.84|656.04|663.69|655.89|663.84|656.04|663.34|655.54|22
1656375060000|2022-06-28 00:11:00|663.73|655.93|663.84|656.04|664.02|656.22|663.73|655.93|23
1656375070000|2022-06-28 00:11:10|663.8|656|663.92|656.12|664|656.2|663.78|655.98|34
1656375080000|2022-06-28 00:11:20|663.89|656.09|664.17|656.37|664.17|656.37|663.88|656.08|25
1656375090000|2022-06-28 00:11:30|664.27|656.47|664.19|656.39|664.32|656.52|663.82|656.02|31
1656375100000|2022-06-28 00:11:40|664.18|656.38|664.23|656.43|664.3|656.5|664.13|656.33|22
1656375110000|2022-06-28 00:11:50|664.19|656.39|664.22|656.42|664.33|656.53|664.16|656.36|19
1656375120000|2022-06-28 00:12:00|664.26|656.46|664.16|656.36|664.33|656.53|664.15|656.35|19
1656375130000|2022-06-28 00:12:10|664.17|656.37|664.26|656.46|664.34|656.54|664.17|656.37|19
1656375140000|2022-06-28 00:12:20|664.27|656.47|664.19|656.39|664.32|656.52|664.06|656.26|23
1656375150000|2022-06-28 00:12:30|664.2|656.4|664.25|656.45|664.34|656.54|664.11|656.31|22
1656375160000|2022-06-28 00:12:40|664.28|656.48|664.42|656.62|664.43|656.63|664.24|656.44|19
1656375170000|2022-06-28 00:12:50|664.37|656.57|664.93|657.13|665.14|657.34|664.3|656.5|31
1656375180000|2022-06-28 00:13:00|664.99|657.19|665.21|657.41|665.28|657.48|664.92|657.12|27
1656375190000|2022-06-28 00:13:10|665.22|657.42|665.89|658.09|666.02|658.22|665.16|657.36|22
1656375200000|2022-06-28 00:13:20|666.23|658.43|665.1|657.3|666.23|658.43|665.09|657.29|30
1656375210000|2022-06-28 00:13:30|665.27|657.47|664.32|656.52|665.27|657.47|664.32|656.52|27
1656375220000|2022-06-28 00:13:40|664.21|656.41|664.26|656.46|664.36|656.56|664.05|656.25|24
1656375230000|2022-06-28 00:13:50|664.27|656.47|664.38|656.58|664.42|656.62|664.21|656.41|17
1656375240000|2022-06-28 00:14:00|664.19|656.39|665.05|657.25|665.07|657.27|664.17|656.37|25
1656375250000|2022-06-28 00:14:10|665|657.2|664.49|656.69|665.16|657.36|664.49|656.69|25
1656375260000|2022-06-28 00:14:20|664.46|656.66|665.18|657.38|665.22|657.42|664.46|656.66|24
1656375270000|2022-06-28 00:14:30|665.19|657.39|666.58|658.78|666.58|658.78|665.19|657.39|33
1656375280000|2022-06-28 00:14:40|666.81|659.01|666.28|658.48|666.84|659.04|666.19|658.39|26
1656375290000|2022-06-28 00:14:50|666.27|658.47|666.91|659.11|666.91|659.11|666.27|658.47|33
1656375300000|2022-06-28 00:15:00|666.94|659.14|666.35|658.55|667.02|659.22|666.34|658.54|30
1656375310000|2022-06-28 00:15:10|666.36|658.56|666.35|658.55|666.8|659|666.33|658.53|25
1656375320000|2022-06-28 00:15:20|666.34|658.54|666.64|658.84|666.73|658.93|666.27|658.47|27
1656375330000|2022-06-28 00:15:30|666.57|658.77|667.12|659.32|667.13|659.33|666.41|658.61|29
1656375340000|2022-06-28 00:15:40|667.13|659.33|667.06|659.26|667.27|659.47|667.06|659.26|27
1656375350000|2022-06-28 00:15:50|667.07|659.27|667.04|659.24|667.29|659.49|666.96|659.16|14
1656375360000|2022-06-28 00:16:00|666.98|659.18|667.05|659.25|667.15|659.35|666.96|659.16|25
1656375370000|2022-06-28 00:16:10|666.99|659.19|666.42|658.62|667.11|659.31|666.39|658.59|27
1656375380000|2022-06-28 00:16:20|666.41|658.61|666.55|658.75|666.76|658.96|666.41|658.61|29
1656375390000|2022-06-28 00:16:30|666.42|658.62|666.37|658.57|666.43|658.63|666.27|658.47|27
1656375400000|2022-06-28 00:16:40|666.42|658.62|666.58|658.78|666.74|658.94|666.16|658.36|27
1656375410000|2022-06-28 00:16:50|666.44|658.64|666.33|658.53|666.44|658.64|665.94|658.14|16
1656375420000|2022-06-28 00:17:00|666.28|658.48|666.2|658.4|666.28|658.48|665.94|658.14|22
1656375430000|2022-06-28 00:17:10|666.21|658.41|666.22|658.42|666.4|658.6|666.2|658.4|22
1656375440000|2022-06-28 00:17:20|666.21|658.41|666.03|658.23|666.38|658.58|666.01|658.21|24
1656375450000|2022-06-28 00:17:30|666.04|658.24|666.34|658.54|666.34|658.54|665.95|658.15|20
1656375460000|2022-06-28 00:17:40|666.33|658.53|666.82|659.02|666.82|659.02|666.18|658.38|21
1656375470000|2022-06-28 00:17:50|666.67|658.87|666.87|659.07|666.87|659.07|666.37|658.57|21
1656375480000|2022-06-28 00:18:00|666.83|659.03|667.07|659.27|667.07|659.27|666.73|658.93|26
1656375490000|2022-06-28 00:18:10|667.08|659.28|667.04|659.24|667.11|659.31|666.98|659.18|22
1656375500000|2022-06-28 00:18:20|666.99|659.19|667.6|659.8|667.64|659.84|666.99|659.19|18
1656375510000|2022-06-28 00:18:30|667.67|659.87|667.28|659.48|667.67|659.87|667.06|659.26|23
1656375520000|2022-06-28 00:18:40|667.29|659.49|667.36|659.56|667.38|659.58|667.21|659.41|23
1656375530000|2022-06-28 00:18:50|667.29|659.49|668.01|660.21|668.04|660.24|667.28|659.48|25
1656375540000|2022-06-28 00:19:00|667.94|660.14|668.01|660.21|668.05|660.25|667.92|660.12|24
1656375550000|2022-06-28 00:19:10|667.96|660.16|668.13|660.33|668.13|660.33|667.96|660.16|19
1656375560000|2022-06-28 00:19:20|668.14|660.34|668.4|660.6|668.81|661.01|668.13|660.33|27
1656375570000|2022-06-28 00:19:30|668.35|660.55|668.16|660.36|668.4|660.6|667.89|660.09|25
1656375580000|2022-06-28 00:19:40|668.15|660.35|668.13|660.33|668.23|660.43|668.04|660.24|16
1656375590000|2022-06-28 00:19:50|668.09|660.29|668.25|660.45|668.28|660.48|668.09|660.29|24
1656375600000|2022-06-28 00:20:00|668.58|660.78|668.06|660.26|668.61|660.81|668.05|660.25|27
1656375610000|2022-06-28 00:20:10|668.04|660.24|668.39|660.59|668.39|660.59|667.98|660.18|19
1656375620000|2022-06-28 00:20:20|668.37|660.57|668.41|660.61|668.49|660.69|668.01|660.21|28
1656375630000|2022-06-28 00:20:30|668.37|660.57|668.21|660.41|668.41|660.61|668.05|660.25|21
1656375640000|2022-06-28 00:20:40|668.19|660.39|668.28|660.48|668.4|660.6|668.05|660.25|19
1656375650000|2022-06-28 00:20:50|668.26|660.46|667.84|660.04|668.42|660.62|667.84|660.04|22
1656375660000|2022-06-28 00:21:00|667.83|660.03|667.37|659.57|668.08|660.28|667.32|659.52|25
1656375670000|2022-06-28 00:21:10|667.38|659.58|667.22|659.42|667.38|659.58|666.97|659.17|28
1656375680000|2022-06-28 00:21:20|667.23|659.43|666.97|659.17|667.23|659.43|666.81|659.01|27
1656375690000|2022-06-28 00:21:30|666.96|659.16|667.02|659.22|667.22|659.42|666.96|659.16|20
1656375700000|2022-06-28 00:21:40|666.98|659.18|666.99|659.19|667.04|659.24|666.84|659.04|23
1656375710000|2022-06-28 00:21:50|667.04|659.24|666.96|659.16|667.12|659.32|666.93|659.13|16
1656375720000|2022-06-28 00:22:00|667|659.2|667.09|659.29|667.14|659.34|666.94|659.14|17
1656375730000|2022-06-28 00:22:10|667.11|659.31|667.01|659.21|667.19|659.39|667.01|659.21|22
1656375740000|2022-06-28 00:22:20|667|659.2|666.2|658.4|667.03|659.23|666.19|658.39|29
1656375750000|2022-06-28 00:22:30|666.08|658.28|666.17|658.37|666.18|658.38|665.92|658.12|24
1656375760000|2022-06-28 00:22:40|666.16|658.36|665.38|657.58|666.17|658.37|665.38|657.58|29
1656375770000|2022-06-28 00:22:50|665.37|657.57|664.66|656.86|665.37|657.57|664.66|656.86|23
1656375780000|2022-06-28 00:23:00|664.63|656.83|664.25|656.45|664.63|656.83|664.17|656.37|25
1656375790000|2022-06-28 00:23:10|664.26|656.46|664.19|656.39|664.28|656.48|664.12|656.32|24
1656375800000|2022-06-28 00:23:20|664.18|656.38|664.47|656.67|664.47|656.67|664.12|656.32|25
1656375810000|2022-06-28 00:23:30|664.73|656.93|664.39|656.59|664.85|657.05|664.39|656.59|30
1656375820000|2022-06-28 00:23:40|664.32|656.52|664.37|656.57|664.47|656.67|664.13|656.33|20
1656375830000|2022-06-28 00:23:50|664.36|656.56|664.38|656.58|664.39|656.59|664.36|656.56|9
1656375840000|2022-06-28 00:24:00|664.39|656.59|664.17|656.37|664.4|656.6|664.17|656.37|14
1656375850000|2022-06-28 00:24:10|664.18|656.38|664.16|656.36|664.25|656.45|664.16|656.36|13
1656375860000|2022-06-28 00:24:20|664.19|656.39|665.09|657.29|665.09|657.29|664.19|656.39|16
1656375870000|2022-06-28 00:24:30|665.11|657.31|664.34|656.54|665.11|657.31|664.34|656.54|30
1656375880000|2022-06-28 00:24:40|664.32|656.52|664.42|656.62|664.42|656.62|664.15|656.35|19
1656375890000|2022-06-28 00:24:50|664.43|656.63|665.23|657.43|665.23|657.43|664.17|656.37|24
1656375900000|2022-06-28 00:25:00|665.26|657.46|666.14|658.34|666.18|658.38|665.26|657.46|33
1656375910000|2022-06-28 00:25:10|666.11|658.31|666.13|658.33|666.25|658.45|666.07|658.27|22
1656375920000|2022-06-28 00:25:20|666.14|658.34|666.25|658.45|666.36|658.56|666.14|658.34|23
1656375930000|2022-06-28 00:25:30|666.29|658.49|666.27|658.47|666.6|658.8|666.25|658.45|21
1656375940000|2022-06-28 00:25:40|666.19|658.39|666.26|658.46|666.36|658.56|666.04|658.24|18
1656375950000|2022-06-28 00:25:50|666.27|658.47|666.26|658.46|666.3|658.5|666.01|658.21|20
1656375960000|2022-06-28 00:26:00|666.24|658.44|665.98|658.18|666.25|658.45|665.96|658.16|21
1656375970000|2022-06-28 00:26:10|666.13|658.33|665.96|658.16|666.13|658.33|665.91|658.11|17
1656375980000|2022-06-28 00:26:20|665.95|658.15|665.98|658.18|666.04|658.24|665.94|658.14|17
1656375990000|2022-06-28 00:26:30|666.02|658.22|665.95|658.15|666.02|658.22|665.93|658.13|11
1656376000000|2022-06-28 00:26:40|665.96|658.16|666|658.2|666.03|658.23|665.94|658.14|20
1656376010000|2022-06-28 00:26:50|665.98|658.18|666.12|658.32|666.12|658.32|665.94|658.14|22
1656376020000|2022-06-28 00:27:00|666.08|658.28|666.12|658.32|666.12|658.32|666.03|658.23|21
1656376030000|2022-06-28 00:27:10|666.13|658.33|665.45|657.65|666.19|658.39|665.45|657.65|23
1656376040000|2022-06-28 00:27:20|665.46|657.66|665.61|657.81|665.63|657.83|665.4|657.6|19
1656376050000|2022-06-28 00:27:30|665.6|657.8|665.4|657.6|665.64|657.84|665.25|657.45|24
1656376060000|2022-06-28 00:27:40|665.37|657.57|665.3|657.5|665.42|657.62|665.28|657.48|16
1656376070000|2022-06-28 00:27:50|665.25|657.45|665.29|657.49|665.36|657.56|665.11|657.31|12
1656376080000|2022-06-28 00:28:00|665.3|657.5|665.93|658.13|665.95|658.15|665.3|657.5|24
1656376090000|2022-06-28 00:28:10|665.86|658.06|665.82|658.02|665.97|658.17|665.81|658.01|17
1656376100000|2022-06-28 00:28:20|665.91|658.11|665.9|658.1|665.98|658.18|665.8|658|17
1656376110000|2022-06-28 00:28:30|665.89|658.09|665.93|658.13|665.93|658.13|665.83|658.03|18
1656376120000|2022-06-28 00:28:40|665.94|658.14|665.9|658.1|666.03|658.23|665.85|658.05|19
1656376130000|2022-06-28 00:28:50|665.86|658.06|666|658.2|666.07|658.27|665.83|658.03|17
1656376140000|2022-06-28 00:29:00|665.91|658.11|665.99|658.19|666|658.2|665.85|658.05|20
1656376150000|2022-06-28 00:29:10|665.98|658.18|665.5|657.7|665.98|658.18|665.5|657.7|23
1656376160000|2022-06-28 00:29:20|665.49|657.69|665.27|657.47|665.49|657.69|665.12|657.32|26
1656376170000|2022-06-28 00:29:30|665.34|657.54|665.09|657.29|665.36|657.56|665.09|657.29|17
1656376180000|2022-06-28 00:29:40|665.06|657.26|665.09|657.29|665.12|657.32|665.01|657.21|18
1656376190000|2022-06-28 00:29:50|665.1|657.3|665.09|657.29|665.22|657.42|665.09|657.29|19
1656376200000|2022-06-28 00:30:00|665.12|657.32|664.57|656.77|665.12|657.32|664.24|656.44|30
1656376210000|2022-06-28 00:30:10|664.54|656.74|664.36|656.56|664.97|657.17|664|656.2|32
1656376220000|2022-06-28 00:30:20|664.34|656.54|664.35|656.55|664.38|656.58|664.05|656.25|22
1656376230000|2022-06-28 00:30:30|664.23|656.43|663.93|656.13|664.23|656.43|663.71|655.91|25
1656376240000|2022-06-28 00:30:40|663.92|656.12|665.1|657.3|665.1|657.3|663.88|656.08|27
1656376250000|2022-06-28 00:30:50|665.09|657.29|665.23|657.43|665.23|657.43|664.72|656.92|24
1656376260000|2022-06-28 00:31:00|665.35|657.55|665.59|657.79|665.67|657.87|665.35|657.55|21
1656376270000|2022-06-28 00:31:10|665.57|657.77|665.05|657.25|665.64|657.84|664.68|656.88|21
1656376280000|2022-06-28 00:31:20|665.06|657.26|664.38|656.58|665.06|657.26|664.3|656.5|24
1656376290000|2022-06-28 00:31:30|664.44|656.64|663.84|656.04|664.77|656.97|663.84|656.04|22
1656376300000|2022-06-28 00:31:40|663.87|656.07|664.4|656.6|664.56|656.76|663.87|656.07|22
1656376310000|2022-06-28 00:31:50|664.35|656.55|664.86|657.06|664.91|657.11|664.14|656.34|22
1656376320000|2022-06-28 00:32:00|664.85|657.05|664.87|657.07|664.94|657.14|664.8|657|22
1656376330000|2022-06-28 00:32:10|664.86|657.06|664.43|656.63|664.98|657.18|664.37|656.57|29
1656376340000|2022-06-28 00:32:20|664.47|656.67|664.78|656.98|664.81|657.01|664.47|656.67|17
1656376350000|2022-06-28 00:32:30|664.77|656.97|664.82|657.02|664.84|657.04|664.69|656.89|17
1656376360000|2022-06-28 00:32:40|664.79|656.99|664.82|657.02|664.82|657.02|664.74|656.94|22
1656376370000|2022-06-28 00:32:50|664.81|657.01|664.77|656.97|664.82|657.02|664.66|656.86|16
1656376380000|2022-06-28 00:33:00|664.74|656.94|664.82|657.02|664.82|657.02|664.68|656.88|17
1656376390000|2022-06-28 00:33:10|664.81|657.01|664.25|656.45|664.9|657.1|664.25|656.45|29
1656376400000|2022-06-28 00:33:20|664.2|656.4|664.11|656.31|664.2|656.4|663.87|656.07|25
1656376410000|2022-06-28 00:33:30|664.1|656.3|664.02|656.22|664.1|656.3|663.97|656.17|19
1656376420000|2022-06-28 00:33:40|664.01|656.21|663.07|655.27|664.08|656.28|663.07|655.27|25
1656376430000|2022-06-28 00:33:50|663.06|655.26|662.42|654.62|663.06|655.26|662.42|654.62|31
1656376440000|2022-06-28 00:34:00|662.39|654.59|662.02|654.22|662.39|654.59|662.02|654.22|14
1656376450000|2022-06-28 00:34:10|662.08|654.28|662.33|654.53|662.43|654.63|662.08|654.28|21
1656376460000|2022-06-28 00:34:20|662.28|654.48|662.19|654.39|662.28|654.48|662.14|654.34|12
1656376470000|2022-06-28 00:34:30|662.18|654.38|662.96|655.16|663|655.2|662.18|654.38|25
1656376480000|2022-06-28 00:34:40|662.95|655.15|662.97|655.17|662.99|655.19|662.82|655.02|20
1656376490000|2022-06-28 00:34:50|662.94|655.14|663.18|655.38|663.21|655.41|662.87|655.07|27
1656376500000|2022-06-28 00:35:00|663.19|655.39|663.2|655.4|663.26|655.46|663.08|655.28|24
1656376510000|2022-06-28 00:35:10|663.19|655.39|663.19|655.39|663.26|655.46|663.04|655.24|23
1656376520000|2022-06-28 00:35:20|663.1|655.3|663.08|655.28|663.11|655.31|663.03|655.23|9
1656376530000|2022-06-28 00:35:30|663.13|655.33|663.15|655.35|663.15|655.35|662.71|654.91|19
1656376540000|2022-06-28 00:35:40|663.12|655.32|663.06|655.26|663.16|655.36|662.97|655.17|14
1656376550000|2022-06-28 00:35:50|663.07|655.27|662.97|655.17|663.07|655.27|662.96|655.16|10
1656376560000|2022-06-28 00:36:00|663.01|655.21|661.29|653.49|663.01|655.21|661.25|653.45|22
1656376570000|2022-06-28 00:36:10|661.39|653.59|660.94|653.14|661.39|653.59|660.94|653.14|19
1656376580000|2022-06-28 00:36:20|661.18|653.38|660.49|652.69|661.2|653.4|660.34|652.54|26
1656376590000|2022-06-28 00:36:30|660.52|652.72|660.43|652.63|660.52|652.72|660.27|652.47|15
1656376600000|2022-06-28 00:36:40|660.42|652.62|660.35|652.55|660.44|652.64|660.21|652.41|14
1656376610000|2022-06-28 00:36:50|660.32|652.52|659.21|651.41|660.32|652.52|658.96|651.16|25
1656376620000|2022-06-28 00:37:00|659.25|651.45|659.69|651.89|659.69|651.89|658.97|651.17|27
1656376630000|2022-06-28 00:37:10|659.72|651.92|659.68|651.88|659.82|652.02|659.65|651.85|22
1656376640000|2022-06-28 00:37:20|659.69|651.89|659.69|651.89|659.69|651.89|659.67|651.87|11
1656376650000|2022-06-28 00:37:30|659.79|651.99|660.29|652.49|660.54|652.74|659.79|651.99|29
1656376660000|2022-06-28 00:37:40|660.46|652.66|660.43|652.63|660.51|652.71|659.97|652.17|29
1656376670000|2022-06-28 00:37:50|660.41|652.61|660.17|652.37|660.55|652.75|660.04|652.24|26
1656376680000|2022-06-28 00:38:00|660.16|652.36|659.9|652.1|660.16|652.36|659.6|651.8|25
1656376690000|2022-06-28 00:38:10|659.96|652.16|659.82|652.02|659.96|652.16|659.39|651.59|27
1656376700000|2022-06-28 00:38:20|659.84|652.04|659|651.2|659.84|652.04|658.98|651.18|31
1656376710000|2022-06-28 00:38:30|659.12|651.32|659.06|651.26|659.74|651.94|658.99|651.19|30
1656376720000|2022-06-28 00:38:40|658.97|651.17|658.1|650.3|659.09|651.29|658.1|650.3|28
1656376730000|2022-06-28 00:38:50|658.09|650.29|658.06|650.26|658.17|650.37|657.96|650.16|31
1656376740000|2022-06-28 00:39:00|658.05|650.25|657.92|650.12|658.11|650.31|657.9|650.1|24
1656376750000|2022-06-28 00:39:10|657.91|650.11|657.48|649.68|658.1|650.3|657.05|649.25|27
1656376760000|2022-06-28 00:39:20|657.46|649.66|657.28|649.48|657.5|649.7|657.19|649.39|29
1656376770000|2022-06-28 00:39:30|657.29|649.49|658.12|650.32|658.12|650.32|657.29|649.49|25
1656376780000|2022-06-28 00:39:40|658.11|650.31|657.65|649.85|658.11|650.31|657.65|649.85|26
1656376790000|2022-06-28 00:39:50|657.82|650.02|657.31|649.51|657.82|650.02|657.21|649.41|24
1656376800000|2022-06-28 00:40:00|657.3|649.5|657.28|649.48|657.34|649.54|657.1|649.3|22
1656376810000|2022-06-28 00:40:10|657.25|649.45|657.19|649.39|657.35|649.55|657.05|649.25|27
1656376820000|2022-06-28 00:40:20|657.15|649.35|657.23|649.43|657.25|649.45|657.14|649.34|22
1656376830000|2022-06-28 00:40:30|657.19|649.39|656.98|649.18|657.2|649.4|656.98|649.18|22
1656376840000|2022-06-28 00:40:40|656.97|649.17|656.17|648.37|657.02|649.22|655.7|647.9|27
1656376850000|2022-06-28 00:40:50|656.16|648.36|655.25|647.45|656.16|648.36|655.24|647.44|21
1656376860000|2022-06-28 00:41:00|655.24|647.44|655.54|647.74|655.77|647.97|655.16|647.36|27
1656376870000|2022-06-28 00:41:10|655.5|647.7|654.85|647.05|656.06|648.26|654.85|647.05|26
1656376880000|2022-06-28 00:41:20|654.84|647.04|654.38|646.58|654.84|647.04|654.29|646.49|24
1656376890000|2022-06-28 00:41:30|654.36|646.56|654.18|646.38|654.51|646.71|654.18|646.38|18
1656376900000|2022-06-28 00:41:40|654.2|646.4|654.43|646.63|654.43|646.63|653.87|646.07|24
1656376910000|2022-06-28 00:41:50|654.2|646.4|653.3|645.5|654.2|646.4|653.27|645.47|24
1656376920000|2022-06-28 00:42:00|653.29|645.49|653.38|645.58|653.58|645.78|653.19|645.39|23
1656376930000|2022-06-28 00:42:10|653.39|645.59|653.64|645.84|653.77|645.97|653.39|645.59|27
1656376940000|2022-06-28 00:42:20|653.61|645.81|653.62|645.82|653.64|645.84|653.58|645.78|15
1656376950000|2022-06-28 00:42:30|653.63|645.83|654.33|646.53|654.56|646.76|653.63|645.83|25
1656376960000|2022-06-28 00:42:40|654.35|646.55|654.03|646.23|654.38|646.58|654.01|646.21|25
1656376970000|2022-06-28 00:42:50|654.04|646.24|653.43|645.63|654.49|646.69|653.42|645.62|30
1656376980000|2022-06-28 00:43:00|653.39|645.59|653.09|645.29|653.42|645.62|653.08|645.28|25
1656376990000|2022-06-28 00:43:10|653.08|645.28|652.29|644.49|653.08|645.28|652.13|644.33|22
1656377000000|2022-06-28 00:43:20|652.28|644.48|652.26|644.46|652.59|644.79|652.19|644.39|20
1656377010000|2022-06-28 00:43:30|652.25|644.45|652.34|644.54|652.46|644.66|652.17|644.37|20
1656377020000|2022-06-28 00:43:40|652.33|644.53|652.04|644.24|652.39|644.59|651.95|644.15|19
1656377030000|2022-06-28 00:43:50|652.02|644.22|652.17|644.37|652.25|644.45|651.96|644.16|20
1656377040000|2022-06-28 00:44:00|652.16|644.36|651.47|643.67|652.25|644.45|651.47|643.67|25
1656377050000|2022-06-28 00:44:10|651.46|643.66|651.78|643.98|651.78|643.98|651.19|643.39|22
1656377060000|2022-06-28 00:44:20|651.79|643.99|651.58|643.78|651.95|644.15|651.5|643.7|24
1656377070000|2022-06-28 00:44:30|651.56|643.76|651.37|643.57|651.63|643.83|651.32|643.52|25
1656377080000|2022-06-28 00:44:40|651.38|643.58|651.61|643.81|651.62|643.82|651.37|643.57|24
1656377090000|2022-06-28 00:44:50|651.6|643.8|652|644.2|652.28|644.48|651.6|643.8|31
1656377100000|2022-06-28 00:45:00|651.99|644.19|651.89|644.09|652.13|644.33|651.89|644.09|30
1656377110000|2022-06-28 00:45:10|651.97|644.17|653.01|645.21|653.01|645.21|651.46|643.66|32
1656377120000|2022-06-28 00:45:20|653.05|645.25|653.22|645.42|653.22|645.42|652.9|645.1|23
1656377130000|2022-06-28 00:45:30|653.33|645.53|654.63|646.83|654.76|646.96|653.33|645.53|34
1656377140000|2022-06-28 00:45:40|654.55|646.75|654.64|646.84|654.68|646.88|654.12|646.32|29
1656377150000|2022-06-28 00:45:50|654.66|646.86|654.34|646.54|654.79|646.99|654.12|646.32|29
1656377160000|2022-06-28 00:46:00|654.36|646.56|654.15|646.35|654.48|646.68|654.15|646.35|26
1656377170000|2022-06-28 00:46:10|654.18|646.38|654.14|646.34|654.57|646.77|654|646.2|32
1656377180000|2022-06-28 00:46:20|654.13|646.33|654.1|646.3|654.19|646.39|654.09|646.29|23
1656377190000|2022-06-28 00:46:30|654.09|646.29|653.39|645.59|654.11|646.31|653.39|645.59|26
1656377200000|2022-06-28 00:46:40|653.38|645.58|653.01|645.21|653.39|645.59|653.01|645.21|24
1656377210000|2022-06-28 00:46:50|653|645.2|653.07|645.27|653.16|645.36|653|645.2|18
1656377220000|2022-06-28 00:47:00|653.03|645.23|653.83|646.03|653.86|646.06|653.03|645.23|28
1656377230000|2022-06-28 00:47:10|653.87|646.07|654.28|646.48|654.28|646.48|653.79|645.99|30
1656377240000|2022-06-28 00:47:20|654.37|646.57|654.23|646.43|654.73|646.93|654.18|646.38|27
1656377250000|2022-06-28 00:47:30|654.21|646.41|654.28|646.48|654.33|646.53|654.07|646.27|18
1656377260000|2022-06-28 00:47:40|654.26|646.46|654.81|647.01|654.81|647.01|654.19|646.39|30
1656377270000|2022-06-28 00:47:50|654.82|647.02|655.19|647.39|655.19|647.39|654.55|646.75|26
1656377280000|2022-06-28 00:48:00|655.16|647.36|655.34|647.54|655.87|648.07|655.12|647.32|26
1656377290000|2022-06-28 00:48:10|655.25|647.45|654.71|646.91|655.25|647.45|654.34|646.54|31
1656377300000|2022-06-28 00:48:20|654.64|646.84|654.11|646.31|654.7|646.9|654.11|646.31|25
1656377310000|2022-06-28 00:48:30|654.1|646.3|654.14|646.34|654.14|646.34|653.91|646.11|18
1656377320000|2022-06-28 00:48:40|654.18|646.38|654.07|646.27|654.18|646.38|653.93|646.13|18
1656377330000|2022-06-28 00:48:50|654.09|646.29|654.59|646.79|654.59|646.79|654.05|646.25|27
1656377340000|2022-06-28 00:49:00|654.6|646.8|654.32|646.52|654.61|646.81|654.23|646.43|20
1656377350000|2022-06-28 00:49:10|654.31|646.51|653.97|646.17|654.31|646.51|653.92|646.12|12
1656377360000|2022-06-28 00:49:20|653.96|646.16|654.14|646.34|654.7|646.9|653.96|646.16|21
1656377370000|2022-06-28 00:49:30|654.12|646.32|654|646.2|654.12|646.32|654|646.2|9
1656377380000|2022-06-28 00:49:40|653.99|646.19|654.13|646.33|654.21|646.41|653.91|646.11|6
1656377390000|2022-06-28 00:49:50|654.11|646.31|654.21|646.41|654.21|646.41|653.99|646.19|14
1656377400000|2022-06-28 00:50:00|654.22|646.42|653.35|645.55|654.22|646.42|653.34|645.54|22
1656377410000|2022-06-28 00:50:10|653.33|645.53|653.42|645.62|653.73|645.93|653.23|645.43|25
1656377420000|2022-06-28 00:50:20|653.41|645.61|653.45|645.65|653.45|645.65|653.4|645.6|9
1656377430000|2022-06-28 00:50:30|653.64|645.84|654|646.2|654.15|646.35|653.64|645.84|26
1656377440000|2022-06-28 00:50:40|654.01|646.21|654.04|646.24|654.11|646.31|653.95|646.15|25
1656377450000|2022-06-28 00:50:50|654.05|646.25|654.26|646.46|654.29|646.49|654.01|646.21|23
1656377460000|2022-06-28 00:51:00|654.18|646.38|654.55|646.75|654.67|646.87|654.1|646.3|29
1656377470000|2022-06-28 00:51:10|654.46|646.66|654.21|646.41|654.46|646.66|653.99|646.19|23
1656377480000|2022-06-28 00:51:20|654.2|646.4|654.86|647.06|654.86|647.06|654.05|646.25|24
1656377490000|2022-06-28 00:51:30|654.82|647.02|655.05|647.25|655.08|647.28|654.78|646.98|25
1656377500000|2022-06-28 00:51:40|655.06|647.26|655.15|647.35|655.16|647.36|654.95|647.15|27
1656377510000|2022-06-28 00:51:50|655.16|647.36|655.33|647.53|655.33|647.53|655.04|647.24|25
1656377520000|2022-06-28 00:52:00|655.52|647.72|655.83|648.03|655.92|648.12|655.48|647.68|25
1656377530000|2022-06-28 00:52:10|655.82|648.02|655.36|647.56|655.84|648.04|655.28|647.48|24
1656377540000|2022-06-28 00:52:20|655.41|647.61|655.04|647.24|655.7|647.9|655.03|647.23|23
1656377550000|2022-06-28 00:52:30|654.99|647.19|655.23|647.43|655.29|647.49|654.97|647.17|25
1656377560000|2022-06-28 00:52:40|655.21|647.41|655.13|647.33|655.38|647.58|655.1|647.3|24
1656377570000|2022-06-28 00:52:50|655.14|647.34|655.26|647.46|656.03|648.23|655.14|647.34|35
1656377580000|2022-06-28 00:53:00|655.24|647.44|655.17|647.37|655.25|647.45|654.62|646.82|25
1656377590000|2022-06-28 00:53:10|655.14|647.34|655.12|647.32|655.17|647.37|654.64|646.84|28
1656377600000|2022-06-28 00:53:20|655.09|647.29|654.22|646.42|655.09|647.29|654.22|646.42|30
1656377610000|2022-06-28 00:53:30|654.27|646.47|654.01|646.21|654.27|646.47|653.58|645.78|26
1656377620000|2022-06-28 00:53:40|654|646.2|654.32|646.52|654.8|647|653.9|646.1|27
1656377630000|2022-06-28 00:53:50|654.33|646.53|654.86|647.06|654.88|647.08|653.94|646.14|26
1656377640000|2022-06-28 00:54:00|654.91|647.11|654.77|646.97|654.94|647.14|654.38|646.58|23
1656377650000|2022-06-28 00:54:10|654.75|646.95|655.03|647.23|655.7|647.9|654.75|646.95|33
1656377660000|2022-06-28 00:54:20|654.96|647.16|655.02|647.22|655.35|647.55|654.93|647.13|23
1656377670000|2022-06-28 00:54:30|654.99|647.19|655.09|647.29|655.41|647.61|654.99|647.19|24
1656377680000|2022-06-28 00:54:40|655.08|647.28|655.09|647.29|655.19|647.39|654.98|647.18|17
1656377690000|2022-06-28 00:54:50|655.08|647.28|654.59|646.79|655.16|647.36|654.59|646.79|24
1656377700000|2022-06-28 00:55:00|654.98|647.18|655.15|647.35|655.15|647.35|654.93|647.13|21
1656377710000|2022-06-28 00:55:10|655.16|647.36|655.11|647.31|655.16|647.36|654.96|647.16|21
1656377720000|2022-06-28 00:55:20|655.12|647.32|655.12|647.32|655.12|647.32|654.96|647.16|20
1656377730000|2022-06-28 00:55:30|655.11|647.31|655.1|647.3|655.16|647.36|654.99|647.19|23
1656377740000|2022-06-28 00:55:40|655.09|647.29|654.78|646.98|655.09|647.29|654.33|646.53|24
1656377750000|2022-06-28 00:55:50|654.79|646.99|654.99|647.19|655.08|647.28|654.75|646.95|22
1656377760000|2022-06-28 00:56:00|654.98|647.18|654.97|647.17|655.08|647.28|654.88|647.08|32
1656377770000|2022-06-28 00:56:10|654.92|647.12|655.01|647.21|655.08|647.28|654.92|647.12|19
1656377780000|2022-06-28 00:56:20|655.03|647.23|655.03|647.23|655.05|647.25|654.96|647.16|20
1656377790000|2022-06-28 00:56:30|655.04|647.24|655.02|647.22|655.05|647.25|654.91|647.11|15
1656377800000|2022-06-28 00:56:40|655.01|647.21|654.88|647.08|655.04|647.24|654.83|647.03|20
1656377810000|2022-06-28 00:56:50|655|647.2|654.97|647.17|655.02|647.22|654.94|647.14|16
1656377820000|2022-06-28 00:57:00|655.03|647.23|655.02|647.22|655.15|647.35|655|647.2|23
1656377830000|2022-06-28 00:57:10|655.03|647.23|655.01|647.21|655.11|647.31|655.01|647.21|21
1656377840000|2022-06-28 00:57:20|655.02|647.22|655.69|647.89|655.69|647.89|655.01|647.21|18
1656377850000|2022-06-28 00:57:30|655.7|647.9|655.4|647.6|655.76|647.96|655.4|647.6|23
1656377860000|2022-06-28 00:57:40|655.41|647.61|655.68|647.88|655.71|647.91|655.38|647.58|19
1656377870000|2022-06-28 00:57:50|655.66|647.86|656.02|648.22|656.38|648.58|655.66|647.86|30
1656377880000|2022-06-28 00:58:00|656.01|648.21|655.79|647.99|656.05|648.25|655.43|647.63|30
1656377890000|2022-06-28 00:58:10|655.74|647.94|655.35|647.55|655.9|648.1|655.28|647.48|27
1656377900000|2022-06-28 00:58:20|655.36|647.56|655.33|647.53|655.39|647.59|655.24|647.44|18
1656377910000|2022-06-28 00:58:30|655.28|647.48|655.15|647.35|655.28|647.48|655.02|647.22|19
1656377920000|2022-06-28 00:58:40|655.1|647.3|655.19|647.39|655.19|647.39|655.02|647.22|20
1656377930000|2022-06-28 00:58:50|655.17|647.37|655.24|647.44|655.35|647.55|655.07|647.27|21
1656377940000|2022-06-28 00:59:00|655.23|647.43|655.87|648.07|655.9|648.1|655.18|647.38|29
1656377950000|2022-06-28 00:59:10|655.88|648.08|656.19|648.39|656.2|648.4|655.78|647.98|25
1656377960000|2022-06-28 00:59:20|656.18|648.38|656.83|649.03|656.87|649.07|655.88|648.08|29
1656377970000|2022-06-28 00:59:30|656.84|649.04|656.87|649.07|656.87|649.07|656.52|648.72|27
1656377980000|2022-06-28 00:59:40|656.86|649.06|656.7|648.9|656.88|649.08|656.47|648.67|24
1656377990000|2022-06-28 00:59:50|656.71|648.91|656.8|649|656.8|649|656.64|648.84|25
1656378000000|2022-06-28 01:00:00|656.78|648.98|656.4|648.6|656.8|649|656.32|648.52|28
1656378010000|2022-06-28 01:00:10|656.39|648.59|656.24|648.44|656.41|648.61|656.11|648.31|25
1656378020000|2022-06-28 01:00:20|656.23|648.43|656.43|648.63|656.47|648.67|656.17|648.37|26
1656378030000|2022-06-28 01:00:30|656.45|648.65|656.79|648.99|656.84|649.04|656.45|648.65|25
1656378040000|2022-06-28 01:00:40|656.8|649|657.51|649.71|657.52|649.72|656.8|649|21
1656378050000|2022-06-28 01:00:50|657.52|649.72|657.36|649.56|657.62|649.82|657.14|649.34|20
1656378060000|2022-06-28 01:01:00|657.37|649.57|657.25|649.45|657.65|649.85|657.25|649.45|22
1656378070000|2022-06-28 01:01:10|657.24|649.44|657.51|649.71|657.58|649.78|657.23|649.43|18
1656378080000|2022-06-28 01:01:20|657.52|649.72|657.53|649.73|657.56|649.76|657.49|649.69|7
1656378090000|2022-06-28 01:01:30|657.55|649.75|657.82|650.02|657.92|650.12|657.55|649.75|13
1656378100000|2022-06-28 01:01:40|657.86|650.06|657.94|650.14|657.96|650.16|657.85|650.05|10
1656378110000|2022-06-28 01:01:50|657.96|650.16|658.18|650.38|658.2|650.4|657.96|650.16|9
1656378120000|2022-06-28 01:02:00|658.2|650.4|658.18|650.38|658.22|650.42|658.16|650.36|12
1656378130000|2022-06-28 01:02:10|658.21|650.41|658.06|650.26|658.56|650.76|658.05|650.25|21
1656378140000|2022-06-28 01:02:20|658.16|650.36|658.17|650.37|658.44|650.64|658.06|650.26|14
1656378150000|2022-06-28 01:02:30|658.16|650.36|658.5|650.7|658.5|650.7|658.16|650.36|10
1656378160000|2022-06-28 01:02:40|658.49|650.69|658.5|650.7|658.56|650.76|658.49|650.69|10
1656378170000|2022-06-28 01:02:50|658.6|650.8|659.46|651.66|659.46|651.66|658.56|650.76|19
1656378180000|2022-06-28 01:03:00|659.53|651.73|659|651.2|659.55|651.75|658.84|651.04|32
1656378190000|2022-06-28 01:03:10|659.02|651.22|659.04|651.24|659.04|651.24|658.87|651.07|28
1656378200000|2022-06-28 01:03:20|659.02|651.22|659.16|651.36|659.16|651.36|658.95|651.15|26
1656378210000|2022-06-28 01:03:30|659.17|651.37|659.33|651.53|659.36|651.56|659.16|651.36|26
1656378220000|2022-06-28 01:03:40|659.36|651.56|659.75|651.95|659.77|651.97|659.22|651.42|30
1656378230000|2022-06-28 01:03:50|659.72|651.92|659.75|651.95|659.82|652.02|659.66|651.86|19
1656378240000|2022-06-28 01:04:00|659.73|651.93|659.88|652.08|659.9|652.1|659.3|651.5|36
1656378250000|2022-06-28 01:04:10|659.91|652.11|659.32|651.52|659.91|652.11|659.32|651.52|30
1656378260000|2022-06-28 01:04:20|659.1|651.3|659.42|651.62|659.81|652.01|659.09|651.29|34
1656378270000|2022-06-28 01:04:30|659.36|651.56|659.33|651.53|659.44|651.64|659.31|651.51|26
1656378280000|2022-06-28 01:04:40|659.38|651.58|659.43|651.63|659.47|651.67|659.28|651.48|18
1656378290000|2022-06-28 01:04:50|659.48|651.68|659.45|651.65|659.72|651.92|659.23|651.43|19
1656378300000|2022-06-28 01:05:00|659.35|651.55|659.69|651.89|659.77|651.97|659.33|651.53|27
1656378310000|2022-06-28 01:05:10|659.65|651.85|659.67|651.87|659.74|651.94|659.56|651.76|24
1656378320000|2022-06-28 01:05:20|659.68|651.88|659.67|651.87|659.76|651.96|659.6|651.8|17
1656378330000|2022-06-28 01:05:30|659.66|651.86|659.05|651.25|659.73|651.93|659.05|651.25|24
1656378340000|2022-06-28 01:05:40|659.06|651.26|658.9|651.1|659.39|651.59|658.9|651.1|24
1656378350000|2022-06-28 01:05:50|658.89|651.09|658.35|650.55|658.89|651.09|658.35|650.55|22
1656378360000|2022-06-28 01:06:00|658.38|650.58|658.41|650.61|658.6|650.8|658.38|650.58|19
1656378370000|2022-06-28 01:06:10|658.42|650.62|658.43|650.63|658.45|650.65|658.41|650.61|7
1656378380000|2022-06-28 01:06:20|658.45|650.65|658.94|651.14|659|651.2|658.45|650.65|17
1656378390000|2022-06-28 01:06:30|658.89|651.09|659.68|651.88|659.68|651.88|658.81|651.01|28
1656378400000|2022-06-28 01:06:40|659.7|651.9|659.8|652|659.81|652.01|659.37|651.57|29
1656378410000|2022-06-28 01:06:50|659.81|652.01|659.96|652.16|660.02|652.22|659.81|652.01|24
1656378420000|2022-06-28 01:07:00|659.99|652.19|659.87|652.07|660.11|652.31|659.87|652.07|24
1656378430000|2022-06-28 01:07:10|659.86|652.06|659.99|652.19|660.07|652.27|659.83|652.03|23
1656378440000|2022-06-28 01:07:20|660.01|652.21|659.95|652.15|660.08|652.28|659.87|652.07|21
1656378450000|2022-06-28 01:07:30|659.97|652.17|659.88|652.08|660.04|652.24|659.87|652.07|24
1656378460000|2022-06-28 01:07:40|659.91|652.11|659.94|652.14|659.96|652.16|659.87|652.07|17
1656378470000|2022-06-28 01:07:50|659.95|652.15|659.4|651.6|659.99|652.19|659.35|651.55|29
1656378480000|2022-06-28 01:08:00|659.42|651.62|659.41|651.61|659.49|651.69|659.21|651.41|21
1656378490000|2022-06-28 01:08:10|659.38|651.58|659.28|651.48|659.42|651.62|659.21|651.41|18
1656378500000|2022-06-28 01:08:20|659.43|651.63|659.87|652.07|659.87|652.07|659.22|651.42|25
1656378510000|2022-06-28 01:08:30|659.88|652.08|659.97|652.17|660.02|652.22|659.87|652.07|21
1656378520000|2022-06-28 01:08:40|659.96|652.16|659.91|652.11|660.04|652.24|659.88|652.08|22
1656378530000|2022-06-28 01:08:50|659.9|652.1|659.96|652.16|660.01|652.21|659.88|652.08|17
1656378540000|2022-06-28 01:09:00|659.97|652.17|659.98|652.18|660.01|652.21|659.81|652.01|24
1656378550000|2022-06-28 01:09:10|660.03|652.23|659.42|651.62|660.03|652.23|659.4|651.6|21
1656378560000|2022-06-28 01:09:20|659.44|651.64|659.5|651.7|659.51|651.71|659.38|651.58|19
1656378570000|2022-06-28 01:09:30|659.51|651.71|659.8|652|659.91|652.11|659.44|651.64|23
1656378580000|2022-06-28 01:09:40|659.66|651.86|659.97|652.17|659.98|652.18|659.43|651.63|27
1656378590000|2022-06-28 01:09:50|660|652.2|659.94|652.14|660.05|652.25|659.87|652.07|21
1656378600000|2022-06-28 01:10:00|659.93|652.13|659.97|652.17|660.01|652.21|659.92|652.12|16
1656378610000|2022-06-28 01:10:10|659.99|652.19|660.13|652.33|660.13|652.33|659.95|652.15|16
1656378620000|2022-06-28 01:10:20|660.12|652.32|659.26|651.46|660.13|652.33|659.25|651.45|31
1656378630000|2022-06-28 01:10:30|659.23|651.43|658.95|651.15|659.23|651.43|658.53|650.73|27
1656378640000|2022-06-28 01:10:40|658.94|651.14|658.46|650.66|658.97|651.17|658.45|650.65|20
1656378650000|2022-06-28 01:10:50|658.42|650.62|657.35|649.55|658.42|650.62|657.29|649.49|31
1656378660000|2022-06-28 01:11:00|657.34|649.54|657.5|649.7|657.86|650.06|657.34|649.54|27
1656378670000|2022-06-28 01:11:10|657.45|649.65|657.38|649.58|657.47|649.67|657.35|649.55|20
1656378680000|2022-06-28 01:11:20|657.39|649.59|658.2|650.4|658.22|650.42|657.39|649.59|20
1656378690000|2022-06-28 01:11:30|658.25|650.45|659.42|651.62|659.77|651.97|658.25|650.45|32
1656378700000|2022-06-28 01:11:40|659.46|651.66|659.36|651.56|659.47|651.67|659.03|651.23|27
1656378710000|2022-06-28 01:11:50|659.35|651.55|659.21|651.41|659.36|651.56|659.12|651.32|24
1656378720000|2022-06-28 01:12:00|659.13|651.33|659.09|651.29|659.13|651.33|658.44|650.64|32
1656378730000|2022-06-28 01:12:10|659.15|651.35|659.04|651.24|659.15|651.35|658.97|651.17|22
1656378740000|2022-06-28 01:12:20|659.01|651.21|659.11|651.31|659.17|651.37|658.96|651.16|22
1656378750000|2022-06-28 01:12:30|659.19|651.39|659.01|651.21|659.22|651.42|658.99|651.19|26
1656378760000|2022-06-28 01:12:40|659.02|651.22|659.11|651.31|659.36|651.56|659.02|651.22|29
1656378770000|2022-06-28 01:12:50|659.12|651.32|659.33|651.53|659.35|651.55|659.12|651.32|24
1656378780000|2022-06-28 01:13:00|659.35|651.55|660.09|652.29|660.24|652.44|659.13|651.33|33
1656378790000|2022-06-28 01:13:10|660.08|652.28|660.16|652.36|660.22|652.42|659.87|652.07|28
1656378800000|2022-06-28 01:13:20|660.17|652.37|659.92|652.12|660.2|652.4|659.87|652.07|20
1656378810000|2022-06-28 01:13:30|659.93|652.13|660.08|652.28|660.23|652.43|659.93|652.13|19
1656378820000|2022-06-28 01:13:40|660.13|652.33|660.16|652.36|660.29|652.49|660.07|652.27|23
1656378830000|2022-06-28 01:13:50|660.17|652.37|660.2|652.4|660.22|652.42|660.13|652.33|17
1656378840000|2022-06-28 01:14:00|660.19|652.39|659.49|651.69|660.19|652.39|659.48|651.68|24
1656378850000|2022-06-28 01:14:10|659.48|651.68|659.76|651.96|659.76|651.96|659.46|651.66|23
1656378860000|2022-06-28 01:14:20|659.81|652.01|659.48|651.68|659.87|652.07|659.39|651.59|20
1656378870000|2022-06-28 01:14:30|659.45|651.65|660.19|652.39|660.19|652.39|659.45|651.65|28
1656378880000|2022-06-28 01:14:40|660.2|652.4|660.01|652.21|660.2|652.4|659.96|652.16|22
1656378890000|2022-06-28 01:14:50|659.96|652.16|659.95|652.15|660.12|652.32|659.81|652.01|30
1656378900000|2022-06-28 01:15:00|660.07|652.27|659.97|652.17|660.07|652.27|659.93|652.13|25
1656378910000|2022-06-28 01:15:10|659.95|652.15|659.92|652.12|659.99|652.19|659.9|652.1|17
1656378920000|2022-06-28 01:15:20|659.89|652.09|659.94|652.14|659.95|652.15|659.89|652.09|16
1656378930000|2022-06-28 01:15:30|659.92|652.12|659.91|652.11|659.95|652.15|659.39|651.59|23
1656378940000|2022-06-28 01:15:40|659.93|652.13|659.92|652.12|660.08|652.28|659.86|652.06|26
1656378950000|2022-06-28 01:15:50|659.88|652.08|659.95|652.15|660|652.2|659.62|651.82|23
1656378960000|2022-06-28 01:16:00|660.01|652.21|659.9|652.1|660.01|652.21|659.82|652.02|19
1656378970000|2022-06-28 01:16:10|659.93|652.13|659.9|652.1|660.08|652.28|659.81|652.01|22
1656378980000|2022-06-28 01:16:20|659.95|652.15|660|652.2|660.16|652.36|659.95|652.15|24
1656378990000|2022-06-28 01:16:30|660.01|652.21|660.06|652.26|660.08|652.28|659.89|652.09|18
1656379000000|2022-06-28 01:16:40|660.1|652.3|660.08|652.28|660.18|652.38|660.08|652.28|23
1656379010000|2022-06-28 01:16:50|660.04|652.24|660.12|652.32|660.2|652.4|660.04|652.24|20
1656379020000|2022-06-28 01:17:00|660.15|652.35|660.16|652.36|660.23|652.43|660.07|652.27|21
1656379030000|2022-06-28 01:17:10|660.17|652.37|659.43|651.63|660.25|652.45|659.4|651.6|29
1656379040000|2022-06-28 01:17:20|659.39|651.59|658.92|651.12|659.42|651.62|658.9|651.1|21
1656379050000|2022-06-28 01:17:30|658.93|651.13|659.38|651.58|659.4|651.6|658.93|651.13|26
1656379060000|2022-06-28 01:17:40|659.36|651.56|659.03|651.23|659.36|651.56|659.03|651.23|21
1656379070000|2022-06-28 01:17:50|659.37|651.57|659.15|651.35|659.37|651.57|659.04|651.24|18
1656379080000|2022-06-28 01:18:00|659.13|651.33|659.41|651.61|659.41|651.61|659.07|651.27|23
1656379090000|2022-06-28 01:18:10|659.4|651.6|659.38|651.58|659.42|651.62|659.05|651.25|18
1656379100000|2022-06-28 01:18:20|659.35|651.55|659.28|651.48|659.35|651.55|659.08|651.28|10
1656379110000|2022-06-28 01:18:30|659.27|651.47|659.36|651.56|659.61|651.81|659.27|651.47|11
1656379120000|2022-06-28 01:18:40|659.42|651.62|659.44|651.64|659.45|651.65|659.41|651.61|5
1656379130000|2022-06-28 01:18:50|659.42|651.62|659.92|652.12|659.94|652.14|659.42|651.62|11
1656379140000|2022-06-28 01:19:00|659.98|652.18|658.98|651.18|659.99|652.19|658.98|651.18|13
1656379150000|2022-06-28 01:19:10|658.99|651.19|659.04|651.24|659.17|651.37|658.97|651.17|21
1656379160000|2022-06-28 01:19:20|659.03|651.23|658.43|650.63|659.09|651.29|658.42|650.62|21
1656379170000|2022-06-28 01:19:30|658.44|650.64|658.64|650.84|658.65|650.85|658.36|650.56|20
1656379180000|2022-06-28 01:19:40|658.66|650.86|658.97|651.17|658.97|651.17|658.64|650.84|8
1656379190000|2022-06-28 01:19:50|658.98|651.18|658.85|651.05|658.99|651.19|658.85|651.05|11
1656379200000|2022-06-28 01:20:00|658.88|651.08|657.9|650.1|658.94|651.14|657.83|650.03|29
1656379210000|2022-06-28 01:20:10|657.93|650.13|657.87|650.07|658.18|650.38|657.81|650.01|21
1656379220000|2022-06-28 01:20:20|657.86|650.06|657.9|650.1|658.25|650.45|657.84|650.04|16
1656379230000|2022-06-28 01:20:30|658.24|650.44|658|650.2|658.24|650.44|657.96|650.16|20
1656379240000|2022-06-28 01:20:40|657.99|650.19|658.09|650.29|658.09|650.29|657.98|650.18|14
1656379250000|2022-06-28 01:20:50|658.06|650.26|656.79|648.99|658.06|650.26|656.74|648.94|29
1656379260000|2022-06-28 01:21:00|656.74|648.94|656.88|649.08|657.13|649.33|656.52|648.72|25
1656379270000|2022-06-28 01:21:10|656.84|649.04|657.12|649.32|657.25|649.45|656.84|649.04|18
1656379280000|2022-06-28 01:21:20|657.14|649.34|656.53|648.73|657.14|649.34|656.53|648.73|27
1656379290000|2022-06-28 01:21:30|656.49|648.69|656.51|648.71|656.59|648.79|656.21|648.41|23
1656379300000|2022-06-28 01:21:40|656.52|648.72|656.16|648.36|656.52|648.72|655.96|648.16|23
1656379310000|2022-06-28 01:21:50|656.17|648.37|656.11|648.31|656.28|648.48|656.11|648.31|15
1656379320000|2022-06-28 01:22:00|656.09|648.29|655.46|647.66|656.11|648.31|655.4|647.6|15
1656379330000|2022-06-28 01:22:10|655.47|647.67|655.31|647.51|655.47|647.67|655.31|647.51|12
1656379340000|2022-06-28 01:22:20|655.3|647.5|654.99|647.19|655.36|647.56|654.82|647.02|26
1656379350000|2022-06-28 01:22:30|655.22|647.42|655.32|647.52|655.32|647.52|654.9|647.1|15
1656379360000|2022-06-28 01:22:40|655.33|647.53|654.9|647.1|655.33|647.53|654.83|647.03|19
1656379370000|2022-06-28 01:22:50|654.88|647.08|654.67|646.87|654.88|647.08|654.49|646.69|19
1656379380000|2022-06-28 01:23:00|654.63|646.83|654.13|646.33|654.82|647.02|654.08|646.28|20
1656379390000|2022-06-28 01:23:10|654.14|646.34|653.96|646.16|654.25|646.45|653.38|645.58|24
1656379400000|2022-06-28 01:23:20|653.95|646.15|653.45|645.65|653.95|646.15|653.34|645.54|20
1656379410000|2022-06-28 01:23:30|653.37|645.57|653.2|645.4|653.45|645.65|653.2|645.4|20
1656379420000|2022-06-28 01:23:40|653.23|645.43|653.23|645.43|653.25|645.45|653.1|645.3|10
1656379430000|2022-06-28 01:23:50|653.21|645.41|653.11|645.31|653.47|645.67|653.09|645.29|14
1656379440000|2022-06-28 01:24:00|653.29|645.49|653.29|645.49|653.32|645.52|652.93|645.13|25
1656379450000|2022-06-28 01:24:10|653.47|645.67|653.38|645.58|653.47|645.67|653.36|645.56|7
1656379460000|2022-06-28 01:24:20|653.36|645.56|653.12|645.32|653.36|645.56|652.99|645.19|23
1656379470000|2022-06-28 01:24:30|653.11|645.31|653.11|645.31|653.31|645.51|653|645.2|14
1656379480000|2022-06-28 01:24:40|653.12|645.32|653.08|645.28|653.18|645.38|652.98|645.18|17
1656379490000|2022-06-28 01:24:50|653.13|645.33|653.84|646.04|653.84|646.04|653.03|645.23|19
1656379500000|2022-06-28 01:25:00|653.76|645.96|653.43|645.63|653.78|645.98|653.37|645.57|10
1656379510000|2022-06-28 01:25:10|653.46|645.66|653.41|645.61|653.46|645.66|653.3|645.5|10
1656379520000|2022-06-28 01:25:20|653.38|645.58|653.34|645.54|653.38|645.58|653.34|645.54|5
1656379530000|2022-06-28 01:25:30|653.35|645.55|653.3|645.5|653.35|645.55|653.22|645.42|9
1656379540000|2022-06-28 01:25:40|653.36|645.56|653.17|645.37|653.36|645.56|653.17|645.37|6
1656379550000|2022-06-28 01:25:50|653.19|645.39|653.19|645.39|653.22|645.42|653.17|645.37|4
1656379570000|2022-06-28 01:26:10|653.22|645.42|653.22|645.42|653.22|645.42|653.22|645.42|1
1656379580000|2022-06-28 01:26:20|653.19|645.39|653.22|645.42|653.22|645.42|653.19|645.39|2
1656379590000|2022-06-28 01:26:30|653.24|645.44|653.4|645.6|653.46|645.66|653.24|645.44|5
1656379600000|2022-06-28 01:26:40|653.55|645.75|655.7|647.9|655.7|647.9|653.51|645.71|27
1656379610000|2022-06-28 01:26:50|655.75|647.95|655.87|648.07|655.87|648.07|655.39|647.59|18
1656379620000|2022-06-28 01:27:00|655.54|647.74|655.29|647.49|655.75|647.95|655.24|647.44|20
1656379630000|2022-06-28 01:27:10|655.18|647.38|654.26|646.46|655.18|647.38|653.76|645.96|18
1656379640000|2022-06-28 01:27:20|654.25|646.45|654.34|646.54|654.57|646.77|654.07|646.27|19
1656379650000|2022-06-28 01:27:30|654.36|646.56|654.2|646.4|654.37|646.57|654|646.2|10
1656379660000|2022-06-28 01:27:40|654.23|646.43|653.45|645.65|654.35|646.55|653.38|645.58|19
1656379670000|2022-06-28 01:27:50|653.44|645.64|652.4|644.6|653.44|645.64|652.34|644.54|19
1656379680000|2022-06-28 01:28:00|652.5|644.7|652.37|644.57|652.86|645.06|652.34|644.54|22
1656379690000|2022-06-28 01:28:10|652.31|644.51|652.48|644.68|652.48|644.68|651.96|644.16|15
1656379700000|2022-06-28 01:28:20|652.8|645|651.49|643.69|653.03|645.23|651.49|643.69|24
1656379710000|2022-06-28 01:28:30|651.46|643.66|650.74|642.94|651.52|643.72|650.69|642.89|16
1656379720000|2022-06-28 01:28:40|651.2|643.4|650.49|642.69|651.23|643.43|650.45|642.65|16
1656379730000|2022-06-28 01:28:50|650.48|642.68|651.02|643.22|651.02|643.22|650.43|642.63|21
1656379740000|2022-06-28 01:29:00|651.05|643.25|650.42|642.62|651.08|643.28|650.29|642.49|25
1656379750000|2022-06-28 01:29:10|650.46|642.66|650.55|642.75|650.55|642.75|650.38|642.58|22
1656379760000|2022-06-28 01:29:20|650.75|642.95|651.07|643.27|651.23|643.43|650.75|642.95|31
1656379770000|2022-06-28 01:29:30|651.01|643.21|650.95|643.15|651.13|643.33|650.63|642.83|31
1656379780000|2022-06-28 01:29:40|650.98|643.18|650.39|642.59|651.04|643.24|650.39|642.59|23
1656379790000|2022-06-28 01:29:50|650.38|642.58|650.17|642.37|650.51|642.71|650.03|642.23|24
1656379800000|2022-06-28 01:30:00|650.12|642.32|650.09|642.29|650.27|642.47|650.04|642.24|29
1656379810000|2022-06-28 01:30:10|650.13|642.33|649.98|642.18|650.22|642.42|649.98|642.18|28
1656379820000|2022-06-28 01:30:20|649.97|642.17|650.02|642.22|650.11|642.31|649.97|642.17|11
1656379830000|2022-06-28 01:30:30|650.04|642.24|649.99|642.19|650.07|642.27|649.39|641.59|22
1656379840000|2022-06-28 01:30:40|650.02|642.22|650.01|642.21|650.21|642.41|650|642.2|19
1656379850000|2022-06-28 01:30:50|650|642.2|650.29|642.49|650.37|642.57|649.88|642.08|18
1656379860000|2022-06-28 01:31:00|650.28|642.48|650.15|642.35|650.28|642.48|650.08|642.28|14
1656379870000|2022-06-28 01:31:10|650.07|642.27|650.13|642.33|650.13|642.33|649.62|641.82|12
1656379880000|2022-06-28 01:31:20|650.15|642.35|650.21|642.41|650.23|642.43|650.15|642.35|14
1656379890000|2022-06-28 01:31:30|650.22|642.42|650.18|642.38|650.22|642.42|650.17|642.37|4
1656379900000|2022-06-28 01:31:40|650.21|642.41|650.64|642.84|650.64|642.84|650.21|642.41|15
1656379910000|2022-06-28 01:31:50|650.65|642.85|650.89|643.09|650.96|643.16|650.65|642.85|21
1656379920000|2022-06-28 01:32:00|650.9|643.1|650.91|643.11|650.97|643.17|650.86|643.06|15
1656379930000|2022-06-28 01:32:10|650.9|643.1|650.38|642.58|650.91|643.11|650.36|642.56|19
1656379940000|2022-06-28 01:32:20|650.37|642.57|649.44|641.64|650.39|642.59|649.44|641.64|24
1656379950000|2022-06-28 01:32:30|649.43|641.63|649.78|641.98|649.78|641.98|649.37|641.57|26
1656379960000|2022-06-28 01:32:40|649.77|641.97|649.62|641.82|650.09|642.29|649.38|641.58|23
1656379970000|2022-06-28 01:32:50|649.63|641.83|649.44|641.64|649.89|642.09|649.43|641.63|23
1656379980000|2022-06-28 01:33:00|649.41|641.61|649.3|641.5|649.69|641.89|649.3|641.5|23
1656379990000|2022-06-28 01:33:10|649.36|641.56|649.14|641.34|649.63|641.83|649.14|641.34|31
1656380000000|2022-06-28 01:33:20|649.18|641.38|649.18|641.38|649.24|641.44|649.03|641.23|34
1656380010000|2022-06-28 01:33:30|649.19|641.39|649.23|641.43|649.24|641.44|649.02|641.22|24
1656380020000|2022-06-28 01:33:40|649.21|641.41|649|641.2|649.21|641.41|648.49|640.69|29
1656380030000|2022-06-28 01:33:50|648.99|641.19|648.9|641.1|649.14|641.34|648.66|640.86|27
1656380040000|2022-06-28 01:34:00|648.99|641.19|649.71|641.91|649.76|641.96|648.92|641.12|30
1656380050000|2022-06-28 01:34:10|649.76|641.96|650.12|642.32|650.31|642.51|649.42|641.62|25
1656380060000|2022-06-28 01:34:20|650.17|642.37|650.03|642.23|650.27|642.47|649.83|642.03|25
1656380070000|2022-06-28 01:34:30|650.16|642.36|650.22|642.42|650.26|642.46|650.16|642.36|16
1656380080000|2022-06-28 01:34:40|650.27|642.47|651.86|644.06|651.86|644.06|650.08|642.28|26
1656380090000|2022-06-28 01:34:50|652.06|644.26|651.37|643.57|652.21|644.41|651.28|643.48|32
1656380100000|2022-06-28 01:35:00|651.39|643.59|651.85|644.05|651.89|644.09|651.35|643.55|17
1656380110000|2022-06-28 01:35:10|651.63|643.83|651.99|644.19|652.17|644.37|651.43|643.63|28
1656380120000|2022-06-28 01:35:20|652.01|644.21|653.31|645.51|653.64|645.84|651.98|644.18|32
1656380130000|2022-06-28 01:35:30|653.33|645.53|652.98|645.18|653.37|645.57|652.98|645.18|32
1656380140000|2022-06-28 01:35:40|652.65|644.85|652.13|644.33|652.65|644.85|651.8|644|31
1656380150000|2022-06-28 01:35:50|652.15|644.35|653.12|645.32|653.12|645.32|652.1|644.3|29
1656380160000|2022-06-28 01:36:00|653.08|645.28|653.05|645.25|653.14|645.34|652.89|645.09|30
1656380170000|2022-06-28 01:36:10|653.08|645.28|652.98|645.18|653.09|645.29|652.94|645.14|24
1656380180000|2022-06-28 01:36:20|652.97|645.17|651.42|643.62|652.99|645.19|651.42|643.62|30
1656380190000|2022-06-28 01:36:30|651.38|643.58|650.44|642.64|651.38|643.58|650.35|642.55|27
1656380200000|2022-06-28 01:36:40|650.46|642.66|650.69|642.89|651|643.2|650.41|642.61|26
1656380210000|2022-06-28 01:36:50|650.7|642.9|651.13|643.33|651.14|643.34|650.45|642.65|31
1656380220000|2022-06-28 01:37:00|651.14|643.34|651.11|643.31|651.23|643.43|650.95|643.15|29
1656380230000|2022-06-28 01:37:10|651.24|643.44|652.68|644.88|652.85|645.05|651.23|643.43|31
1656380240000|2022-06-28 01:37:20|652.79|644.99|652.72|644.92|652.83|645.03|652.32|644.52|26
1656380250000|2022-06-28 01:37:30|652.73|644.93|652.21|644.41|652.8|645|652.21|644.41|29
1656380260000|2022-06-28 01:37:40|652.24|644.44|651.84|644.04|652.29|644.49|651.5|643.7|26
1656380270000|2022-06-28 01:37:50|652.02|644.22|651.49|643.69|652.02|644.22|651.45|643.65|23
1656380280000|2022-06-28 01:38:00|651.5|643.7|651.23|643.43|651.75|643.95|651.15|643.35|28
1656380290000|2022-06-28 01:38:10|651.26|643.46|651.34|643.54|651.41|643.61|651.26|643.46|22
1656380300000|2022-06-28 01:38:20|651.35|643.55|651.41|643.61|651.41|643.61|651.23|643.43|13
1656380310000|2022-06-28 01:38:30|651.77|643.97|651.65|643.85|651.77|643.97|651.49|643.69|16
1656380320000|2022-06-28 01:38:40|651.62|643.82|651.64|643.84|652.17|644.37|651.45|643.65|30
1656380330000|2022-06-28 01:38:50|651.62|643.82|651.66|643.86|652.01|644.21|651.6|643.8|25
1656380340000|2022-06-28 01:39:00|651.64|643.84|651.22|643.42|651.67|643.87|651.19|643.39|21
1656380350000|2022-06-28 01:39:10|651.29|643.49|650.95|643.15|651.29|643.49|650.7|642.9|29
1656380360000|2022-06-28 01:39:20|650.93|643.13|650.87|643.07|650.99|643.19|650.84|643.04|15
1656380370000|2022-06-28 01:39:30|650.93|643.13|650.56|642.76|650.93|643.13|650.42|642.62|22
1656380380000|2022-06-28 01:39:40|650.58|642.78|650.68|642.88|650.68|642.88|650.23|642.43|23
1656380390000|2022-06-28 01:39:50|650.69|642.89|650.21|642.41|650.74|642.94|650.19|642.39|23
1656380400000|2022-06-28 01:40:00|650.19|642.39|650.09|642.29|650.6|642.8|650.09|642.29|16
1656380410000|2022-06-28 01:40:10|650.29|642.49|650.15|642.35|650.29|642.49|650.08|642.28|8
1656380420000|2022-06-28 01:40:20|650.08|642.28|649.22|641.42|650.08|642.28|648.85|641.05|22
1656380430000|2022-06-28 01:40:30|649.25|641.45|649.04|641.24|649.25|641.45|648.78|640.98|20
1656380440000|2022-06-28 01:40:40|649.09|641.29|649|641.2|649.22|641.42|648.81|641.01|23
1656380450000|2022-06-28 01:40:50|648.99|641.19|649.79|641.99|649.8|642|648.89|641.09|31
1656380460000|2022-06-28 01:41:00|649.8|642|648.53|640.73|649.8|642|648.53|640.73|16
1656380470000|2022-06-28 01:41:10|648.65|640.85|648.71|640.91|648.8|641|648.3|640.5|25
1656380480000|2022-06-28 01:41:20|648.75|640.95|649.93|642.13|649.96|642.16|648.75|640.95|29
1656380490000|2022-06-28 01:41:30|649.94|642.14|650.07|642.27|650.07|642.27|649.76|641.96|18
1656380500000|2022-06-28 01:41:40|650.04|642.24|650.91|643.11|651|643.2|650.04|642.24|25
1656380510000|2022-06-28 01:41:50|650.89|643.09|649.52|641.72|650.9|643.1|649.52|641.72|30
1656380520000|2022-06-28 01:42:00|649.51|641.71|649.46|641.66|649.53|641.73|648.96|641.16|22
1656380530000|2022-06-28 01:42:10|649.44|641.64|648.51|640.71|649.44|641.64|648.45|640.65|18
1656380540000|2022-06-28 01:42:20|648.52|640.72|649.18|641.38|649.24|641.44|648.44|640.64|23
1656380550000|2022-06-28 01:42:30|649.17|641.37|649.1|641.3|649.18|641.38|648.62|640.82|23
1656380560000|2022-06-28 01:42:40|649.12|641.32|649.09|641.29|649.23|641.43|648.91|641.11|22
1656380570000|2022-06-28 01:42:50|649.14|641.34|649.12|641.32|649.18|641.38|649.05|641.25|23
1656380580000|2022-06-28 01:43:00|649.15|641.35|649.62|641.82|649.63|641.83|649.05|641.25|26
1656380590000|2022-06-28 01:43:10|649.63|641.83|648.87|641.07|649.63|641.83|648.82|641.02|19
1656380600000|2022-06-28 01:43:20|648.88|641.08|649.05|641.25|649.19|641.39|648.88|641.08|24
1656380610000|2022-06-28 01:43:30|649.06|641.26|648.53|640.73|649.09|641.29|648.34|640.54|25
1656380620000|2022-06-28 01:43:40|648.8|641|648.48|640.68|648.9|641.1|648.32|640.52|21
1656380630000|2022-06-28 01:43:50|648.5|640.7|648.19|640.39|648.5|640.7|648.18|640.38|24
1656380640000|2022-06-28 01:44:00|648.17|640.37|648.16|640.36|648.32|640.52|647.86|640.06|29
1656380650000|2022-06-28 01:44:10|648.17|640.37|648.27|640.47|648.56|640.76|647.85|640.05|24
1656380660000|2022-06-28 01:44:20|648.28|640.48|648.25|640.45|648.35|640.55|648.1|640.3|28
1656380670000|2022-06-28 01:44:30|648.38|640.58|648.39|640.59|648.86|641.06|648.34|640.54|28
1656380680000|2022-06-28 01:44:40|648.37|640.57|648.81|641.01|648.97|641.17|648.3|640.5|30
1656380690000|2022-06-28 01:44:50|648.88|641.08|648.84|641.04|649.07|641.27|648.76|640.96|34
1656380700000|2022-06-28 01:45:00|648.9|641.1|648.13|640.33|648.93|641.13|648.09|640.29|31
1656380710000|2022-06-28 01:45:10|648.12|640.32|648.77|640.97|648.82|641.02|647.87|640.07|26
1656380720000|2022-06-28 01:45:20|648.79|640.99|648.74|640.94|648.9|641.1|648.58|640.78|29
1656380730000|2022-06-28 01:45:30|648.75|640.95|648.87|641.07|648.9|641.1|648.69|640.89|17
1656380740000|2022-06-28 01:45:40|648.88|641.08|648.44|640.64|648.89|641.09|648.38|640.58|30
1656380750000|2022-06-28 01:45:50|648.42|640.62|648.09|640.29|648.42|640.62|648.09|640.29|23
1656380760000|2022-06-28 01:46:00|648.07|640.27|647.83|640.03|648.09|640.29|647.44|639.64|35
1656380770000|2022-06-28 01:46:10|647.84|640.04|647.15|639.35|647.89|640.09|647.15|639.35|23
1656380780000|2022-06-28 01:46:20|647.13|639.33|647.23|639.43|647.24|639.44|646.72|638.92|27
1656380790000|2022-06-28 01:46:30|647.26|639.46|647.4|639.6|647.4|639.6|647.08|639.28|30
1656380800000|2022-06-28 01:46:40|647.43|639.63|647.39|639.59|647.47|639.67|647.29|639.49|23
1656380810000|2022-06-28 01:46:50|647.47|639.67|647.29|639.49|647.86|640.06|647.29|639.49|19
1656380820000|2022-06-28 01:47:00|647.27|639.47|647.1|639.3|647.3|639.5|647.08|639.28|19
1656380830000|2022-06-28 01:47:10|647.09|639.29|647.11|639.31|647.26|639.46|646.95|639.15|28
1656380840000|2022-06-28 01:47:20|647.13|639.33|647.24|639.44|647.31|639.51|647.13|639.33|29
1656380850000|2022-06-28 01:47:30|647.23|639.43|647.22|639.42|647.37|639.57|647.2|639.4|19
1656380860000|2022-06-28 01:47:40|647.21|639.41|647.11|639.31|647.29|639.49|647.11|639.31|25
1656380870000|2022-06-28 01:47:50|647.1|639.3|647.24|639.44|647.27|639.47|647.07|639.27|18
1656380880000|2022-06-28 01:48:00|647.25|639.45|647.21|639.41|647.25|639.45|647.08|639.28|25
1656380890000|2022-06-28 01:48:10|647.25|639.45|647.12|639.32|647.29|639.49|647.11|639.31|18
1656380900000|2022-06-28 01:48:20|647.13|639.33|647.71|639.91|647.71|639.91|647.11|639.31|22
1656380910000|2022-06-28 01:48:30|647.72|639.92|648.04|640.24|648.04|640.24|647.39|639.59|26
1656380920000|2022-06-28 01:48:40|648.03|640.23|647.41|639.61|648.03|640.23|647.4|639.6|32
1656380930000|2022-06-28 01:48:50|647.37|639.57|647.22|639.42|647.4|639.6|647.13|639.33|23
1656380940000|2022-06-28 01:49:00|647.18|639.38|647.17|639.37|647.45|639.65|647.13|639.33|20
1656380950000|2022-06-28 01:49:10|647.38|639.58|647.46|639.66|647.49|639.69|647.22|639.42|25
1656380960000|2022-06-28 01:49:20|647.49|639.69|647.19|639.39|647.85|640.05|647.19|639.39|28
1656380970000|2022-06-28 01:49:30|647.17|639.37|647.19|639.39|647.44|639.64|647.1|639.3|20
1656380980000|2022-06-28 01:49:40|647.17|639.37|647.1|639.3|647.41|639.61|647.07|639.27|17
1656380990000|2022-06-28 01:49:50|647.11|639.31|646.94|639.14|647.42|639.62|646.9|639.1|25
1656381000000|2022-06-28 01:50:00|646.87|639.07|646.45|638.65|646.87|639.07|646.2|638.4|30
1656381010000|2022-06-28 01:50:10|646.43|638.63|646.39|638.59|646.79|638.99|646.35|638.55|27
1656381020000|2022-06-28 01:50:20|646.37|638.57|645.81|638.01|646.38|638.58|645.7|637.9|32
1656381030000|2022-06-28 01:50:30|645.8|638|645.06|637.26|645.8|638|645.06|637.26|18
1656381040000|2022-06-28 01:50:40|645.12|637.32|645.36|637.56|645.36|637.56|645.1|637.3|22
1656381050000|2022-06-28 01:50:50|645.37|637.57|645.25|637.45|645.37|637.57|645.13|637.33|22
1656381060000|2022-06-28 01:51:00|645.31|637.51|645.32|637.52|645.33|637.53|645.06|637.26|24
1656381070000|2022-06-28 01:51:10|645.23|637.43|644.45|636.65|645.27|637.47|644.38|636.58|35
1656381080000|2022-06-28 01:51:20|644.42|636.62|643.21|635.41|644.42|636.62|643.14|635.34|28
1656381090000|2022-06-28 01:51:30|643.19|635.39|643.24|635.44|643.27|635.47|642.95|635.15|16
1656381100000|2022-06-28 01:51:40|643.26|635.46|645|637.2|645|637.2|643.26|635.46|35
1656381110000|2022-06-28 01:51:50|645.02|637.22|645.84|638.04|646.03|638.23|645|637.2|33
1656381120000|2022-06-28 01:52:00|645.78|637.98|645.35|637.55|645.88|638.08|645.34|637.54|37
1656381130000|2022-06-28 01:52:10|645.36|637.56|645.71|637.91|645.77|637.97|645.24|637.44|35
1656381140000|2022-06-28 01:52:20|645.72|637.92|645.82|638.02|646.12|638.32|645.71|637.91|33
1656381150000|2022-06-28 01:52:30|645.77|637.97|645.81|638.01|646|638.2|645.69|637.89|26
1656381160000|2022-06-28 01:52:40|645.91|638.11|645.42|637.62|645.94|638.14|645.34|637.54|24
1656381170000|2022-06-28 01:52:50|645.4|637.6|645.05|637.25|645.51|637.71|645.04|637.24|26
1656381180000|2022-06-28 01:53:00|645.07|637.27|644.56|636.76|645.08|637.28|644.06|636.26|34
1656381190000|2022-06-28 01:53:10|644.52|636.72|644.3|636.5|644.52|636.72|643.89|636.09|21
1656381200000|2022-06-28 01:53:20|644.25|636.45|644.03|636.23|644.62|636.82|644.02|636.22|18
1656381210000|2022-06-28 01:53:30|644.04|636.24|644.83|637.03|644.83|637.03|644.01|636.21|16
1656381220000|2022-06-28 01:53:40|644.88|637.08|644.48|636.68|644.92|637.12|644.36|636.56|28
1656381230000|2022-06-28 01:53:50|644.51|636.71|644.56|636.76|645|637.2|644.49|636.69|31
1656381240000|2022-06-28 01:54:00|644.6|636.8|644.17|636.37|644.6|636.8|644.01|636.21|27
1656381250000|2022-06-28 01:54:10|644.14|636.34|643.77|635.97|644.73|636.93|643.77|635.97|26
1656381260000|2022-06-28 01:54:20|643.74|635.94|642.82|635.02|643.74|635.94|642.79|634.99|34
1656381270000|2022-06-28 01:54:30|642.73|634.93|642.39|634.59|643.07|635.27|641.92|634.12|34
1656381280000|2022-06-28 01:54:40|642.37|634.57|642.31|634.51|642.4|634.6|641.79|633.99|36
1656381290000|2022-06-28 01:54:50|642.28|634.48|642.58|634.78|642.68|634.88|642.23|634.43|30
1656381300000|2022-06-28 01:55:00|642.57|634.77|643.07|635.27|643.17|635.37|642.57|634.77|20
1656381310000|2022-06-28 01:55:10|643.08|635.28|643.26|635.46|643.3|635.5|643.08|635.28|15
1656381320000|2022-06-28 01:55:20|643.22|635.42|643.09|635.29|643.24|635.44|642.98|635.18|12
1656381330000|2022-06-28 01:55:30|642.98|635.18|642.27|634.47|643.09|635.29|642.22|634.42|26
1656381340000|2022-06-28 01:55:40|642.24|634.44|642.34|634.54|642.35|634.55|642.16|634.36|21
1656381350000|2022-06-28 01:55:50|642.25|634.45|642.18|634.38|642.31|634.51|641.98|634.18|15
1656381360000|2022-06-28 01:56:00|642.17|634.37|642.25|634.45|642.34|634.54|642.09|634.29|27
1656381370000|2022-06-28 01:56:10|642.24|634.44|642.61|634.81|642.62|634.82|642.14|634.34|22
1656381380000|2022-06-28 01:56:20|642.54|634.74|642.28|634.48|642.54|634.74|642.23|634.43|22
1656381390000|2022-06-28 01:56:30|642.27|634.47|642.27|634.47|642.3|634.5|642.17|634.37|16
1656381400000|2022-06-28 01:56:40|642.29|634.49|642.1|634.3|642.29|634.49|641.99|634.19|25
1656381410000|2022-06-28 01:56:50|642.09|634.29|642.32|634.52|642.32|634.52|642.09|634.29|12
1656381420000|2022-06-28 01:57:00|642.28|634.48|642.73|634.93|642.73|634.93|642.23|634.43|22
1656381430000|2022-06-28 01:57:10|642.72|634.92|642.34|634.54|642.72|634.92|642.04|634.24|23
1656381440000|2022-06-28 01:57:20|642.3|634.5|642.19|634.39|642.33|634.53|641.84|634.04|24
1656381450000|2022-06-28 01:57:30|642.17|634.37|641.52|633.72|642.24|634.44|641.5|633.7|26
1656381460000|2022-06-28 01:57:40|641.36|633.56|641.2|633.4|641.36|633.56|641.01|633.21|28
1656381470000|2022-06-28 01:57:50|641.1|633.3|641.16|633.36|641.31|633.51|641.09|633.29|22
1656381480000|2022-06-28 01:58:00|641.17|633.37|641.36|633.56|641.36|633.56|640.93|633.13|24
1656381490000|2022-06-28 01:58:10|641.37|633.57|640.06|632.26|641.37|633.57|640.06|632.26|31
1656381500000|2022-06-28 01:58:20|640.05|632.25|638.38|630.58|640.4|632.6|638.36|630.56|30
1656381510000|2022-06-28 01:58:30|638.39|630.59|638.13|630.33|638.42|630.62|638.1|630.3|35
1656381520000|2022-06-28 01:58:40|638.1|630.3|638.11|630.31|638.27|630.47|638.01|630.21|30
1656381530000|2022-06-28 01:58:50|638.1|630.3|637.91|630.11|638.1|630.3|637.89|630.09|24
1656381540000|2022-06-28 01:59:00|637.93|630.13|639.49|631.69|639.49|631.69|637.92|630.12|33
1656381550000|2022-06-28 01:59:10|639.55|631.75|638.92|631.12|639.83|632.03|638.92|631.12|33
1656381560000|2022-06-28 01:59:20|638.87|631.07|638.82|631.02|638.87|631.07|638.31|630.51|29
1656381570000|2022-06-28 01:59:30|638.77|630.97|638.27|630.47|638.77|630.97|638.23|630.43|29
1656381580000|2022-06-28 01:59:40|638.29|630.49|639.17|631.37|639.17|631.37|638.29|630.49|31
1656381590000|2022-06-28 01:59:50|639.15|631.35|639.97|632.17|640.08|632.28|639.08|631.28|33
1656381600000|2022-06-28 02:00:00|639.98|632.18|639.2|631.4|639.98|632.18|639.2|631.4|27
1656381610000|2022-06-28 02:00:10|639.27|631.47|640.4|632.6|640.53|632.73|639.27|631.47|35
1656381620000|2022-06-28 02:00:20|640.41|632.61|639.86|632.06|640.57|632.77|639.85|632.05|36
1656381630000|2022-06-28 02:00:30|639.83|632.03|639.36|631.56|639.89|632.09|639.32|631.52|30
1656381640000|2022-06-28 02:00:40|639.38|631.58|638.81|631.01|639.49|631.69|638.81|631.01|26
1656381650000|2022-06-28 02:00:50|638.82|631.02|639.15|631.35|639.36|631.56|638.63|630.83|33
1656381660000|2022-06-28 02:01:00|639.02|631.22|639.37|631.57|639.6|631.8|639.01|631.21|23
1656381670000|2022-06-28 02:01:10|639.4|631.6|640.62|632.82|640.68|632.88|639.4|631.6|31
1656381680000|2022-06-28 02:01:20|640.59|632.79|640.21|632.41|640.76|632.96|640.06|632.26|29
1656381690000|2022-06-28 02:01:30|640.22|632.42|640.22|632.42|640.4|632.6|639.89|632.09|25
1656381700000|2022-06-28 02:01:40|640.09|632.29|639.89|632.09|640.18|632.38|639.74|631.94|30
1656381710000|2022-06-28 02:01:50|639.86|632.06|639.88|632.08|640.02|632.22|639.77|631.97|30
1656381720000|2022-06-28 02:02:00|639.86|632.06|640.16|632.36|640.16|632.36|639.85|632.05|30
1656381730000|2022-06-28 02:02:10|640.1|632.3|640.16|632.36|640.2|632.4|640.03|632.23|30
1656381740000|2022-06-28 02:02:20|640.17|632.37|640.2|632.4|640.2|632.4|639.99|632.19|27
1656381750000|2022-06-28 02:02:30|640.18|632.38|639.98|632.18|640.18|632.38|639.98|632.18|29
1656381760000|2022-06-28 02:02:40|639.99|632.19|640.05|632.25|640.11|632.31|639.98|632.18|28
1656381770000|2022-06-28 02:02:50|640.07|632.27|640.06|632.26|640.09|632.29|639.98|632.18|25
1656381780000|2022-06-28 02:03:00|640.07|632.27|639.81|632.01|640.09|632.29|639.81|632.01|28
1656381790000|2022-06-28 02:03:10|639.84|632.04|640.2|632.4|640.2|632.4|639.83|632.03|26
1656381800000|2022-06-28 02:03:20|640.21|632.41|640.71|632.91|640.71|632.91|640.1|632.3|25
1656381810000|2022-06-28 02:03:30|640.68|632.88|640.7|632.9|640.91|633.11|640.66|632.86|29
1656381820000|2022-06-28 02:03:40|640.61|632.81|640.73|632.93|640.73|632.93|640.6|632.8|29
1656381830000|2022-06-28 02:03:50|640.76|632.96|640.26|632.46|640.76|632.96|640.2|632.4|31
1656381840000|2022-06-28 02:04:00|640.31|632.51|640|632.2|640.36|632.56|639.62|631.82|26
1656381850000|2022-06-28 02:04:10|639.99|632.19|639.92|632.12|640.02|632.22|639.32|631.52|34
1656381860000|2022-06-28 02:04:20|639.9|632.1|640.57|632.77|640.57|632.77|639.82|632.02|29
1656381870000|2022-06-28 02:04:30|640.58|632.78|640.65|632.85|640.74|632.94|640.32|632.52|33
1656381880000|2022-06-28 02:04:40|640.68|632.88|640.75|632.95|640.91|633.11|640.57|632.77|34
1656381890000|2022-06-28 02:04:50|640.7|632.9|640.97|633.17|641.06|633.26|640.7|632.9|27
1656381900000|2022-06-28 02:05:00|640.98|633.18|641.27|633.47|641.57|633.77|640.98|633.18|31
1656381910000|2022-06-28 02:05:10|641.26|633.46|641.18|633.38|641.26|633.46|641|633.2|27
1656381920000|2022-06-28 02:05:20|641.21|633.41|641.77|633.97|641.98|634.18|641.13|633.33|30
1656381930000|2022-06-28 02:05:30|641.73|633.93|641.93|634.13|641.98|634.18|641.73|633.93|26
1656381940000|2022-06-28 02:05:40|641.95|634.15|641.93|634.13|642.02|634.22|641.8|634|27
1656381950000|2022-06-28 02:05:50|641.95|634.15|641.8|634|642.02|634.22|641.8|634|26
1656381960000|2022-06-28 02:06:00|641.77|633.97|641.68|633.88|641.93|634.13|641.56|633.76|30
1656381970000|2022-06-28 02:06:10|641.66|633.86|641.68|633.88|641.77|633.97|641.32|633.52|29
1656381980000|2022-06-28 02:06:20|641.72|633.92|641.81|634.01|641.92|634.12|641.72|633.92|29
1656381990000|2022-06-28 02:06:30|641.9|634.1|641.99|634.19|641.99|634.19|641.86|634.06|24
1656382000000|2022-06-28 02:06:40|642.01|634.21|642.58|634.78|642.64|634.84|642.01|634.21|26
1656382010000|2022-06-28 02:06:50|642.64|634.84|642.68|634.88|642.84|635.04|642.6|634.8|26
1656382020000|2022-06-28 02:07:00|642.71|634.91|642.23|634.43|642.74|634.94|642.13|634.33|23
1656382030000|2022-06-28 02:07:10|641.93|634.13|641.53|633.73|642|634.2|641.4|633.6|36
1656382040000|2022-06-28 02:07:20|641.55|633.75|641.36|633.56|641.68|633.88|641.34|633.54|20
1656382050000|2022-06-28 02:07:30|641.34|633.54|641.58|633.78|641.58|633.78|641.34|633.54|14
1656382060000|2022-06-28 02:07:40|641.6|633.8|641.63|633.83|641.63|633.83|641.54|633.74|15
1656382070000|2022-06-28 02:07:50|641.62|633.82|641.86|634.06|641.86|634.06|641.61|633.81|15
1656382080000|2022-06-28 02:08:00|641.87|634.07|641.75|633.95|642.05|634.25|641.74|633.94|22
1656382090000|2022-06-28 02:08:10|641.76|633.96|641.33|633.53|641.89|634.09|641.31|633.51|25
1656382100000|2022-06-28 02:08:20|641.31|633.51|640.48|632.68|641.31|633.51|640.48|632.68|16
1656382110000|2022-06-28 02:08:30|640.43|632.63|640.3|632.5|640.43|632.63|640.27|632.47|22
1656382120000|2022-06-28 02:08:40|640.28|632.48|640.36|632.56|640.36|632.56|639.95|632.15|21
1656382130000|2022-06-28 02:08:50|640.34|632.54|640.22|632.42|640.35|632.55|640.17|632.37|20
1656382140000|2022-06-28 02:09:00|640.21|632.41|639.41|631.61|640.3|632.5|639.39|631.59|21
1656382150000|2022-06-28 02:09:10|639.44|631.64|639.68|631.88|640.03|632.23|639.41|631.61|26
1656382160000|2022-06-28 02:09:20|639.65|631.85|639.27|631.47|639.8|632|639.23|631.43|25
1656382170000|2022-06-28 02:09:30|639.26|631.46|639.29|631.49|639.29|631.49|639.21|631.41|18
1656382180000|2022-06-28 02:09:40|639.28|631.48|639.27|631.47|639.36|631.56|639.23|631.43|8
1656382190000|2022-06-28 02:09:50|639.23|631.43|639.28|631.48|639.3|631.5|639.22|631.42|13
1656382200000|2022-06-28 02:10:00|639.29|631.49|639.06|631.26|639.34|631.54|639.06|631.26|20
1656382210000|2022-06-28 02:10:10|639.04|631.24|638.18|630.38|639.04|631.24|638.18|630.38|21
1656382220000|2022-06-28 02:10:20|638.17|630.37|638.23|630.43|638.36|630.56|638.13|630.33|22
1656382230000|2022-06-28 02:10:30|638.22|630.42|638.09|630.29|638.22|630.42|638.07|630.27|22
1656382240000|2022-06-28 02:10:40|638.08|630.28|638.24|630.44|638.3|630.5|638.07|630.27|25
1656382250000|2022-06-28 02:10:50|638.3|630.5|638.1|630.3|638.3|630.5|638.1|630.3|21
1656382260000|2022-06-28 02:11:00|638.04|630.24|638.24|630.44|638.31|630.51|637.86|630.06|31
1656382270000|2022-06-28 02:11:10|638.23|630.43|638.25|630.45|638.25|630.45|637.97|630.17|25
1656382280000|2022-06-28 02:11:20|638.24|630.44|637.96|630.16|638.32|630.52|637.96|630.16|30
1656382290000|2022-06-28 02:11:30|637.91|630.11|637.24|629.44|637.93|630.13|637.14|629.34|29
1656382300000|2022-06-28 02:11:40|637.25|629.45|636.85|629.05|637.34|629.54|636.78|628.98|27
1656382310000|2022-06-28 02:11:50|636.89|629.09|636.94|629.14|637.05|629.25|636.83|629.03|32
1656382320000|2022-06-28 02:12:00|636.91|629.11|636.11|628.31|637.04|629.24|636.05|628.25|22
1656382330000|2022-06-28 02:12:10|636.06|628.26|636.07|628.27|636.32|628.52|635.93|628.13|30
1656382340000|2022-06-28 02:12:20|636.05|628.25|635.94|628.14|636.3|628.5|635.91|628.11|28
1656382350000|2022-06-28 02:12:30|635.93|628.13|636.13|628.33|636.19|628.39|635.9|628.1|27
1656382360000|2022-06-28 02:12:40|636.14|628.34|635.83|628.03|636.2|628.4|635.54|627.74|25
1656382370000|2022-06-28 02:12:50|635.86|628.06|636.6|628.8|636.6|628.8|635.86|628.06|33
1656382380000|2022-06-28 02:13:00|636.61|628.81|636.6|628.8|636.76|628.96|636.52|628.72|28
1656382390000|2022-06-28 02:13:10|636.61|628.81|636.89|629.09|637.1|629.3|636.61|628.81|30
1656382400000|2022-06-28 02:13:20|636.9|629.1|636.29|628.49|637.08|629.28|636.25|628.45|33
1656382410000|2022-06-28 02:13:30|636.33|628.53|636.24|628.44|636.33|628.53|636.16|628.36|26
1656382420000|2022-06-28 02:13:40|636.16|628.36|636.19|628.39|636.23|628.43|636.12|628.32|22
1656382430000|2022-06-28 02:13:50|636.18|628.38|636.28|628.48|636.75|628.95|636.18|628.38|26
1656382440000|2022-06-28 02:14:00|636.15|628.35|636.05|628.25|636.15|628.35|635.84|628.04|34
1656382450000|2022-06-28 02:14:10|636.06|628.26|635.67|627.87|636.25|628.45|635.67|627.87|32
1656382460000|2022-06-28 02:14:20|635.65|627.85|634.68|626.88|635.65|627.85|634.42|626.62|37
1656382470000|2022-06-28 02:14:30|634.73|626.93|634.91|627.11|634.91|627.11|634.38|626.58|37
1656382480000|2022-06-28 02:14:40|634.92|627.12|634.98|627.18|635.06|627.26|634.49|626.69|34
1656382490000|2022-06-28 02:14:50|635.12|627.32|636.81|629.01|636.95|629.15|635.12|627.32|36
1656382500000|2022-06-28 02:15:00|636.55|628.75|637.99|630.19|638.24|630.44|636.55|628.75|34
1656382510000|2022-06-28 02:15:10|637.72|629.92|637.81|630.01|638.12|630.32|637.58|629.78|33
1656382520000|2022-06-28 02:15:20|637.82|630.02|637.5|629.7|638.01|630.21|637.5|629.7|30
1656382530000|2022-06-28 02:15:30|637.55|629.75|637.5|629.7|637.95|630.15|637.5|629.7|27
1656382540000|2022-06-28 02:15:40|637.51|629.71|637.24|629.44|637.54|629.74|636.95|629.15|22
1656382550000|2022-06-28 02:15:50|637.25|629.45|636.41|628.61|637.26|629.46|636.41|628.61|29
1656382560000|2022-06-28 02:16:00|636.35|628.55|636.6|628.8|636.78|628.98|636.23|628.43|29
1656382570000|2022-06-28 02:16:10|636.58|628.78|636.36|628.56|636.65|628.85|636.36|628.56|26
1656382580000|2022-06-28 02:16:20|636.35|628.55|635.45|627.65|636.35|628.55|635.1|627.3|27
1656382590000|2022-06-28 02:16:30|635.53|627.73|635.84|628.04|635.84|628.04|635.23|627.43|29
1656382600000|2022-06-28 02:16:40|635.58|627.78|635.88|628.08|635.98|628.18|635.58|627.78|29
1656382610000|2022-06-28 02:16:50|635.96|628.16|636.72|628.92|636.76|628.96|635.8|628|31
1656382620000|2022-06-28 02:17:00|636.78|628.98|636.74|628.94|636.91|629.11|636.65|628.85|30
1656382630000|2022-06-28 02:17:10|636.71|628.91|637.69|629.89|637.86|630.06|636.71|628.91|34
1656382640000|2022-06-28 02:17:20|637.55|629.75|637.6|629.8|637.76|629.96|637.52|629.72|27
1656382650000|2022-06-28 02:17:30|637.59|629.79|636.86|629.06|637.77|629.97|636.85|629.05|29
1656382660000|2022-06-28 02:17:40|636.87|629.07|637.2|629.4|637.3|629.5|636.87|629.07|25
1656382670000|2022-06-28 02:17:50|637.21|629.41|637.73|629.93|637.83|630.03|636.93|629.13|28
1656382680000|2022-06-28 02:18:00|637.75|629.95|638.68|630.88|638.86|631.06|637.75|629.95|35
1656382690000|2022-06-28 02:18:10|638.7|630.9|638.76|630.96|638.91|631.11|638.54|630.74|23
1656382700000|2022-06-28 02:18:20|638.77|630.97|639.46|631.66|639.46|631.66|638.76|630.96|26
1656382710000|2022-06-28 02:18:30|639.51|631.71|639.55|631.75|639.55|631.75|639.38|631.58|15
1656382720000|2022-06-28 02:18:40|639.53|631.73|639.28|631.48|639.57|631.77|639.28|631.48|20
1656382730000|2022-06-28 02:18:50|639.3|631.5|639.2|631.4|639.32|631.52|639.16|631.36|20
1656382740000|2022-06-28 02:19:00|639.23|631.43|638.67|630.87|639.25|631.45|638.67|630.87|22
1656382750000|2022-06-28 02:19:10|638.7|630.9|639|631.2|639|631.2|638.29|630.49|31
1656382760000|2022-06-28 02:19:20|639.02|631.22|639.57|631.77|639.57|631.77|639.02|631.22|23
1656382770000|2022-06-28 02:19:30|639.55|631.75|639.05|631.25|639.56|631.76|639.05|631.25|21
1656382780000|2022-06-28 02:19:40|638.88|631.08|639.13|631.33|639.13|631.33|638.7|630.9|25
1656382790000|2022-06-28 02:19:50|639.03|631.23|639.16|631.36|639.17|631.37|639.03|631.23|15
1656382800000|2022-06-28 02:20:00|639.17|631.37|639.07|631.27|639.19|631.39|639.05|631.25|15
1656382810000|2022-06-28 02:20:10|639.06|631.26|639.09|631.29|639.13|631.33|639.05|631.25|17
1656382820000|2022-06-28 02:20:20|639.07|631.27|639.19|631.39|639.21|631.41|638.95|631.15|21
1656382830000|2022-06-28 02:20:30|639.18|631.38|639.14|631.34|639.22|631.42|639.12|631.32|20
1656382840000|2022-06-28 02:20:40|639.15|631.35|639.19|631.39|639.3|631.5|639.14|631.34|20
1656382850000|2022-06-28 02:20:50|639.05|631.25|639.45|631.65|639.61|631.81|639.05|631.25|27
1656382860000|2022-06-28 02:21:00|639.47|631.67|639.5|631.7|639.65|631.85|639.35|631.55|25
1656382870000|2022-06-28 02:21:10|639.51|631.71|639.87|632.07|639.88|632.08|639.45|631.65|30
1656382880000|2022-06-28 02:21:20|639.89|632.09|639.85|632.05|640.12|632.32|639.7|631.9|25
1656382890000|2022-06-28 02:21:30|639.82|632.02|639.32|631.52|639.93|632.13|639.32|631.52|28
1656382900000|2022-06-28 02:21:40|639.31|631.51|639.33|631.53|639.36|631.56|639.31|631.51|10
1656382910000|2022-06-28 02:21:50|639.31|631.51|639.36|631.56|639.44|631.64|639.31|631.51|21
1656382920000|2022-06-28 02:22:00|639.34|631.54|639.4|631.6|639.66|631.86|639.34|631.54|21
1656382930000|2022-06-28 02:22:10|639.39|631.59|639.27|631.47|639.39|631.59|639.06|631.26|26
1656382940000|2022-06-28 02:22:20|639.26|631.46|639.53|631.73|639.65|631.85|639.22|631.42|15
1656382950000|2022-06-28 02:22:30|639.51|631.71|639.33|631.53|639.53|631.73|639.31|631.51|27
1656382960000|2022-06-28 02:22:40|639.34|631.54|639.33|631.53|639.34|631.54|639.33|631.53|2
1656382970000|2022-06-28 02:22:50|639.34|631.54|639.85|632.05|639.86|632.06|639.34|631.54|30
1656382980000|2022-06-28 02:23:00|639.86|632.06|639.9|632.1|640.01|632.21|639.83|632.03|18
1656382990000|2022-06-28 02:23:10|639.99|632.19|640.07|632.27|640.09|632.29|639.98|632.18|20
1656383000000|2022-06-28 02:23:20|640.05|632.25|639.88|632.08|640.06|632.26|639.87|632.07|21
1656383010000|2022-06-28 02:23:30|639.89|632.09|639.85|632.05|639.9|632.1|639.82|632.02|15
1656383020000|2022-06-28 02:23:40|639.87|632.07|639.59|631.79|639.94|632.14|639.59|631.79|24
1656383030000|2022-06-28 02:23:50|639.44|631.64|639.18|631.38|639.44|631.64|639.17|631.37|33
1656383040000|2022-06-28 02:24:00|639.2|631.4|638.97|631.17|639.23|631.43|638.95|631.15|22
1656383050000|2022-06-28 02:24:10|638.95|631.15|638.93|631.13|638.98|631.18|638.91|631.11|20
1656383060000|2022-06-28 02:24:20|638.92|631.12|639.07|631.27|639.08|631.28|638.84|631.04|31
1656383070000|2022-06-28 02:24:30|639.1|631.3|639.55|631.75|639.55|631.75|639.04|631.24|31
1656383080000|2022-06-28 02:24:40|639.6|631.8|640.52|632.72|640.6|632.8|639.58|631.78|34
1656383090000|2022-06-28 02:24:50|640.56|632.76|640.98|633.18|640.98|633.18|640.53|632.73|20
1656383100000|2022-06-28 02:25:00|640.96|633.16|641.19|633.39|641.21|633.41|640.96|633.16|24
1656383110000|2022-06-28 02:25:10|641.22|633.42|641.94|634.14|641.96|634.16|641.16|633.36|30
1656383120000|2022-06-28 02:25:20|641.96|634.16|642.17|634.37|642.19|634.39|641.84|634.04|25
1656383130000|2022-06-28 02:25:30|642.19|634.39|642.2|634.4|642.28|634.48|642.11|634.31|32
1656383140000|2022-06-28 02:25:40|642.17|634.37|642.1|634.3|642.21|634.41|642.08|634.28|26
1656383150000|2022-06-28 02:25:50|642.04|634.24|642.15|634.35|642.29|634.49|641.97|634.17|28
1656383160000|2022-06-28 02:26:00|642.16|634.36|642.16|634.36|642.19|634.39|642.13|634.33|9
1656383170000|2022-06-28 02:26:10|642.17|634.37|642.19|634.39|642.26|634.46|642.16|634.36|22
1656383180000|2022-06-28 02:26:20|642.2|634.4|642.78|634.98|642.95|635.15|642.2|634.4|33
1656383190000|2022-06-28 02:26:30|642.81|635.01|642.16|634.36|642.99|635.19|642.14|634.34|30
1656383200000|2022-06-28 02:26:40|642.15|634.35|642.8|635|643.02|635.22|642.08|634.28|28
1656383210000|2022-06-28 02:26:50|642.87|635.07|641.95|634.15|642.87|635.07|641.69|633.89|32
1656383220000|2022-06-28 02:27:00|641.97|634.17|641.9|634.1|642.13|634.33|641.85|634.05|29
1656383230000|2022-06-28 02:27:10|641.96|634.16|641.95|634.15|642.1|634.3|641.85|634.05|26
1656383240000|2022-06-28 02:27:20|642.04|634.24|641.85|634.05|642.07|634.27|641.85|634.05|25
1656383250000|2022-06-28 02:27:30|641.86|634.06|642.25|634.45|642.25|634.45|641.85|634.05|24
1656383260000|2022-06-28 02:27:40|642.24|634.44|642.01|634.21|642.24|634.44|641.95|634.15|32
1656383270000|2022-06-28 02:27:50|641.99|634.19|642.09|634.29|642.16|634.36|641.98|634.18|26
1656383280000|2022-06-28 02:28:00|642.08|634.28|641.58|633.78|642.16|634.36|641.36|633.56|35
1656383290000|2022-06-28 02:28:10|641.45|633.65|641.21|633.41|641.52|633.72|641.08|633.28|35
1656383300000|2022-06-28 02:28:20|641.17|633.37|641.94|634.14|641.96|634.16|641.04|633.24|32
1656383310000|2022-06-28 02:28:30|642|634.2|641.81|634.01|642.16|634.36|641.77|633.97|28
1656383320000|2022-06-28 02:28:40|641.84|634.04|641.29|633.49|642.05|634.25|641.29|633.49|27
1656383330000|2022-06-28 02:28:50|641.28|633.48|641.34|633.54|641.48|633.68|641.23|633.43|26
1656383340000|2022-06-28 02:29:00|641.36|633.56|641.28|633.48|641.4|633.6|641.28|633.48|19
1656383350000|2022-06-28 02:29:10|641.27|633.47|641.31|633.51|641.41|633.61|641.25|633.45|14
1656383360000|2022-06-28 02:29:20|641.4|633.6|641.36|633.56|641.8|634|641.25|633.45|26
1656383370000|2022-06-28 02:29:30|641.37|633.57|641.34|633.54|641.43|633.63|641.22|633.42|18
1656383380000|2022-06-28 02:29:40|641.36|633.56|641.29|633.49|641.44|633.64|641.29|633.49|17
1656383390000|2022-06-28 02:29:50|641.32|633.52|641.84|634.04|641.84|634.04|641.24|633.44|23
1656383400000|2022-06-28 02:30:00|641.82|634.02|641.99|634.19|642.14|634.34|641.82|634.02|29
1656383410000|2022-06-28 02:30:10|642|634.2|641.98|634.18|642.1|634.3|641.93|634.13|19
1656383420000|2022-06-28 02:30:20|641.96|634.16|640.94|633.14|642|634.2|640.94|633.14|26
1656383430000|2022-06-28 02:30:30|640.93|633.13|640.45|632.65|641.23|633.43|640.42|632.62|28
1656383440000|2022-06-28 02:30:40|640.5|632.7|640.4|632.6|640.5|632.7|640.1|632.3|21
1656383450000|2022-06-28 02:30:50|640.33|632.53|640.77|632.97|640.92|633.12|640.2|632.4|24
1656383460000|2022-06-28 02:31:00|640.8|633|640.84|633.04|640.84|633.04|640.34|632.54|27
1656383470000|2022-06-28 02:31:10|640.85|633.05|640.92|633.12|641.07|633.27|640.77|632.97|27
1656383480000|2022-06-28 02:31:20|640.78|632.98|640.76|632.96|641.1|633.3|640.73|632.93|34
1656383490000|2022-06-28 02:31:30|640.82|633.02|640.74|632.94|640.82|633.02|640.69|632.89|24
1656383500000|2022-06-28 02:31:40|640.71|632.91|640.6|632.8|640.85|633.05|640.22|632.42|22
1656383510000|2022-06-28 02:31:50|640.62|632.82|641.16|633.36|641.16|633.36|640.39|632.59|27
1656383520000|2022-06-28 02:32:00|641.21|633.41|641.97|634.17|642.17|634.37|641.21|633.41|29
1656383530000|2022-06-28 02:32:10|642.01|634.21|641.72|633.92|642.06|634.26|641.62|633.82|28
1656383540000|2022-06-28 02:32:20|641.71|633.91|641.61|633.81|641.71|633.91|641.5|633.7|18
1656383550000|2022-06-28 02:32:30|641.62|633.82|641.96|634.16|641.96|634.16|641.61|633.81|20
1656383560000|2022-06-28 02:32:40|642.11|634.31|642.68|634.88|642.72|634.92|642.11|634.31|24
1656383570000|2022-06-28 02:32:50|642.67|634.87|642.92|635.12|643.12|635.32|642.67|634.87|25
1656383580000|2022-06-28 02:33:00|643.11|635.31|643.1|635.3|643.18|635.38|642.93|635.13|25
1656383590000|2022-06-28 02:33:10|643.09|635.29|643.01|635.21|643.13|635.33|642.83|635.03|27
1656383600000|2022-06-28 02:33:20|642.92|635.12|643.01|635.21|643.09|635.29|642.92|635.12|26
1656383610000|2022-06-28 02:33:30|642.99|635.19|643.09|635.29|643.13|635.33|642.9|635.1|22
1656383620000|2022-06-28 02:33:40|643.08|635.28|643.14|635.34|643.14|635.34|643.04|635.24|23
1656383630000|2022-06-28 02:33:50|643.12|635.32|643.14|635.34|643.18|635.38|643.08|635.28|24
1656383640000|2022-06-28 02:34:00|643.17|635.37|643.62|635.82|643.9|636.1|643.14|635.34|24
1656383650000|2022-06-28 02:34:10|643.58|635.78|643.16|635.36|643.58|635.78|643.16|635.36|23
1656383660000|2022-06-28 02:34:20|643.15|635.35|642.98|635.18|643.19|635.39|642.97|635.17|16
1656383670000|2022-06-28 02:34:30|643.25|635.45|643.2|635.4|643.27|635.47|642.96|635.16|25
1656383680000|2022-06-28 02:34:40|643.24|635.44|643.2|635.4|643.34|635.54|643.2|635.4|21
1656383690000|2022-06-28 02:34:50|643.21|635.41|643.23|635.43|643.33|635.53|643.14|635.34|23
1656383700000|2022-06-28 02:35:00|643.34|635.54|643.4|635.6|643.4|635.6|643.12|635.32|27
1656383710000|2022-06-28 02:35:10|643.35|635.55|643.37|635.57|643.41|635.61|643.19|635.39|16
1656383720000|2022-06-28 02:35:20|643.34|635.54|644.19|636.39|644.19|636.39|643.17|635.37|27
1656383730000|2022-06-28 02:35:30|644.53|636.73|644.88|637.08|644.93|637.13|644.53|636.73|27
1656383740000|2022-06-28 02:35:40|644.82|637.02|644.25|636.45|644.82|637.02|644.12|636.32|25
1656383750000|2022-06-28 02:35:50|644.29|636.49|644.17|636.37|644.29|636.49|644.16|636.36|23
1656383760000|2022-06-28 02:36:00|644.16|636.36|643.79|635.99|644.32|636.52|643.74|635.94|24
1656383770000|2022-06-28 02:36:10|643.75|635.95|644.19|636.39|644.29|636.49|643.75|635.95|23
1656383780000|2022-06-28 02:36:20|644.2|636.4|644.68|636.88|644.76|636.96|644.2|636.4|27
1656383790000|2022-06-28 02:36:30|644.7|636.9|644.91|637.11|644.93|637.13|644.63|636.83|22
1656383800000|2022-06-28 02:36:40|644.9|637.1|644.84|637.04|644.95|637.15|644.72|636.92|26
1656383810000|2022-06-28 02:36:50|644.97|637.17|644.26|636.46|644.97|637.17|644.24|636.44|27
1656383820000|2022-06-28 02:37:00|644.25|636.45|644.25|636.45|644.44|636.64|644.21|636.41|26
1656383830000|2022-06-28 02:37:10|644.24|636.44|644.15|636.35|644.25|636.45|644.15|636.35|14
1656383840000|2022-06-28 02:37:20|644.06|636.26|644.15|636.35|644.28|636.48|644.04|636.24|26
1656383850000|2022-06-28 02:37:30|644.2|636.4|644.27|636.47|644.27|636.47|644.13|636.33|24
1656383860000|2022-06-28 02:37:40|644.25|636.45|644.26|636.46|644.29|636.49|644.03|636.23|23
1656383870000|2022-06-28 02:37:50|644.25|636.45|644.14|636.34|644.31|636.51|644.14|636.34|19
1656383880000|2022-06-28 02:38:00|644.24|636.44|644.23|636.43|644.26|636.46|644.16|636.36|18
1656383890000|2022-06-28 02:38:10|644.19|636.39|644.18|636.38|644.25|636.45|644.16|636.36|19
1656383900000|2022-06-28 02:38:20|644.19|636.39|643.83|636.03|644.19|636.39|643.82|636.02|25
1656383910000|2022-06-28 02:38:30|643.82|636.02|643.82|636.02|643.9|636.1|643.75|635.95|16
1656383920000|2022-06-28 02:38:40|643.81|636.01|643.8|636|643.84|636.04|643.72|635.92|18
1656383930000|2022-06-28 02:38:50|643.79|635.99|644.01|636.21|644.04|636.24|643.68|635.88|22
1656383940000|2022-06-28 02:39:00|644.04|636.24|643.29|635.49|644.06|636.26|643.23|635.43|29
1656383950000|2022-06-28 02:39:10|643.27|635.47|643.05|635.25|643.27|635.47|643.05|635.25|22
1656383960000|2022-06-28 02:39:20|643.07|635.27|643.05|635.25|643.13|635.33|642.96|635.16|11
1656383970000|2022-06-28 02:39:30|643.06|635.26|643.15|635.35|643.15|635.35|642.98|635.18|14
1656383980000|2022-06-28 02:39:40|643.14|635.34|643.18|635.38|643.2|635.4|643.08|635.28|21
1656383990000|2022-06-28 02:39:50|643.17|635.37|643.08|635.28|643.17|635.37|643.04|635.24|23
1656384000000|2022-06-28 02:40:00|643.06|635.26|643.27|635.47|643.35|635.55|642.98|635.18|21
1656384010000|2022-06-28 02:40:10|643.32|635.52|643.21|635.41|643.77|635.97|643.21|635.41|28
1656384020000|2022-06-28 02:40:20|643.2|635.4|643.02|635.22|643.22|635.42|642.95|635.15|33
1656384030000|2022-06-28 02:40:30|643.01|635.21|641.31|633.51|643.06|635.26|641.31|633.51|29
1656384040000|2022-06-28 02:40:40|641.3|633.5|641.17|633.37|641.35|633.55|640.74|632.94|24
1656384050000|2022-06-28 02:40:50|641.15|633.35|640.92|633.12|641.19|633.39|640.89|633.09|21
1656384060000|2022-06-28 02:41:00|640.89|633.09|640.35|632.55|641.17|633.37|640.34|632.54|26
1656384070000|2022-06-28 02:41:10|640.34|632.54|640.3|632.5|640.72|632.92|640.3|632.5|22
1656384080000|2022-06-28 02:41:20|640.25|632.45|640.94|633.14|641.07|633.27|640.25|632.45|28
1656384090000|2022-06-28 02:41:30|641.01|633.21|641.1|633.3|641.1|633.3|640.86|633.06|25
1656384100000|2022-06-28 02:41:40|641.14|633.34|640.98|633.18|641.15|633.35|640.9|633.1|22
1656384110000|2022-06-28 02:41:50|640.96|633.16|640.92|633.12|641.09|633.29|640.91|633.11|25
1656384120000|2022-06-28 02:42:00|640.93|633.13|640.71|632.91|640.99|633.19|640.29|632.49|30
1656384130000|2022-06-28 02:42:10|640.77|632.97|640.77|632.97|640.78|632.98|640.72|632.92|17
1656384140000|2022-06-28 02:42:20|640.79|632.99|640.46|632.66|640.81|633.01|640.46|632.66|20
1656384150000|2022-06-28 02:42:30|640.23|632.43|640.37|632.57|640.44|632.64|640.12|632.32|30
1656384160000|2022-06-28 02:42:40|640.36|632.56|640.3|632.5|640.38|632.58|640.04|632.24|26
1656384170000|2022-06-28 02:42:50|640.31|632.51|640.27|632.47|640.42|632.62|640.27|632.47|25
1656384180000|2022-06-28 02:43:00|640.26|632.46|640.3|632.5|640.39|632.59|640.26|632.46|25
1656384190000|2022-06-28 02:43:10|640.27|632.47|640.41|632.61|640.42|632.62|640.27|632.47|28
1656384200000|2022-06-28 02:43:20|640.39|632.59|641.01|633.21|641.04|633.24|640.39|632.59|27
1656384210000|2022-06-28 02:43:30|641.02|633.22|641.11|633.31|641.18|633.38|641.02|633.22|26
1656384220000|2022-06-28 02:43:40|641.12|633.32|641.09|633.29|641.19|633.39|641.08|633.28|28
1656384230000|2022-06-28 02:43:50|641.1|633.3|641.1|633.3|641.2|633.4|641.03|633.23|24
1656384240000|2022-06-28 02:44:00|641.13|633.33|641.19|633.39|641.24|633.44|641.08|633.28|23
1656384250000|2022-06-28 02:44:10|641.21|633.41|641.22|633.42|641.25|633.45|641.14|633.34|22
1656384260000|2022-06-28 02:44:20|641.25|633.45|642.09|634.29|642.15|634.35|641.24|633.44|30
1656384270000|2022-06-28 02:44:30|642.14|634.34|642.71|634.91|642.71|634.91|642.11|634.31|30
1656384280000|2022-06-28 02:44:40|642.76|634.96|643.08|635.28|643.14|635.34|642.73|634.93|31
1656384290000|2022-06-28 02:44:50|643.09|635.29|643.08|635.28|643.12|635.32|643.01|635.21|18
1656384300000|2022-06-28 02:45:00|643.09|635.29|643.11|635.31|643.15|635.35|643.03|635.23|24
1656384310000|2022-06-28 02:45:10|643.1|635.3|642.26|634.46|643.1|635.3|642.26|634.46|22
1656384320000|2022-06-28 02:45:20|642.22|634.42|642.16|634.36|642.41|634.61|642.15|634.35|21
1656384330000|2022-06-28 02:45:30|642.19|634.39|642.18|634.38|642.23|634.43|642.1|634.3|18
1656384340000|2022-06-28 02:45:40|642.17|634.37|642.21|634.41|642.26|634.46|642.11|634.31|23
1656384350000|2022-06-28 02:45:50|642.2|634.4|642.27|634.47|642.29|634.49|642.15|634.35|20
1656384360000|2022-06-28 02:46:00|642.28|634.48|642.1|634.3|642.28|634.48|642.1|634.3|18
1656384370000|2022-06-28 02:46:10|642.09|634.29|641.92|634.12|642.21|634.41|641.85|634.05|25
1656384380000|2022-06-28 02:46:20|641.94|634.14|641.93|634.13|642.03|634.23|641.81|634.01|15
1656384390000|2022-06-28 02:46:30|641.89|634.09|641.69|633.89|642|634.2|641.3|633.5|24
1656384400000|2022-06-28 02:46:40|641.79|633.99|641.07|633.27|641.96|634.16|641.07|633.27|32
1656384410000|2022-06-28 02:46:50|641.06|633.26|640.41|632.61|641.18|633.38|640.41|632.61|26
1656384420000|2022-06-28 02:47:00|640.4|632.6|640.82|633.02|640.82|633.02|639.91|632.11|25
1656384430000|2022-06-28 02:47:10|640.87|633.07|641.86|634.06|641.93|634.13|640.87|633.07|26
1656384440000|2022-06-28 02:47:20|642.08|634.28|642.79|634.99|642.79|634.99|642.08|634.28|33
1656384450000|2022-06-28 02:47:30|642.81|635.01|642.96|635.16|643.43|635.63|642.8|635|33
1656384460000|2022-06-28 02:47:40|642.94|635.14|643.85|636.05|643.85|636.05|642.87|635.07|32
1656384470000|2022-06-28 02:47:50|643.86|636.06|643.1|635.3|643.87|636.07|643.1|635.3|26
1656384480000|2022-06-28 02:48:00|643.09|635.29|643.04|635.24|643.16|635.36|642.99|635.19|22
1656384490000|2022-06-28 02:48:10|643.05|635.25|643.07|635.27|643.2|635.4|643.05|635.25|29
1656384500000|2022-06-28 02:48:20|643.06|635.26|643.12|635.32|643.14|635.34|643.02|635.22|20
1656384510000|2022-06-28 02:48:30|643.06|635.26|643.12|635.32|643.17|635.37|643.06|635.26|23
1656384520000|2022-06-28 02:48:40|643.11|635.31|643.91|636.11|643.93|636.13|643.11|635.31|32
1656384530000|2022-06-28 02:48:50|643.92|636.12|642.97|635.17|644|636.2|642.97|635.17|29
1656384540000|2022-06-28 02:49:00|642.98|635.18|643.22|635.42|643.34|635.54|642.96|635.16|21
1656384550000|2022-06-28 02:49:10|643.16|635.36|643.25|635.45|643.25|635.45|643.12|635.32|24
1656384560000|2022-06-28 02:49:20|643.26|635.46|643.23|635.43|643.26|635.46|643.14|635.34|20
1656384570000|2022-06-28 02:49:30|643.25|635.45|644.12|636.32|644.12|636.32|643.22|635.42|27
1656384580000|2022-06-28 02:49:40|644.13|636.33|644.23|636.43|644.23|636.43|644.08|636.28|22
1656384590000|2022-06-28 02:49:50|644.22|636.42|643.88|636.08|644.25|636.45|643.88|636.08|27
1656384600000|2022-06-28 02:50:00|643.87|636.07|643.86|636.06|643.98|636.18|643.81|636.01|22
1656384610000|2022-06-28 02:50:10|643.8|636|643.87|636.07|643.93|636.13|643.78|635.98|28
1656384620000|2022-06-28 02:50:20|643.92|636.12|643.94|636.14|643.96|636.16|643.86|636.06|24
1656384630000|2022-06-28 02:50:30|643.96|636.16|643.94|636.14|644.01|636.21|643.92|636.12|23
1656384640000|2022-06-28 02:50:40|643.95|636.15|644.07|636.27|644.07|636.27|643.9|636.1|21
1656384650000|2022-06-28 02:50:50|644.1|636.3|644.01|636.21|644.11|636.31|643.95|636.15|22
1656384660000|2022-06-28 02:51:00|644|636.2|644.07|636.27|644.09|636.29|643.95|636.15|26
1656384670000|2022-06-28 02:51:10|644.03|636.23|643.97|636.17|644.06|636.26|643.85|636.05|27
1656384680000|2022-06-28 02:51:20|643.99|636.19|644.05|636.25|644.09|636.29|643.96|636.16|20
1656384690000|2022-06-28 02:51:30|644.09|636.29|645.03|637.23|645.05|637.25|644.09|636.29|27
1656384700000|2022-06-28 02:51:40|645.02|637.22|645.06|637.26|645.06|637.26|644.87|637.07|26
1656384710000|2022-06-28 02:51:50|645.08|637.28|645.13|637.33|645.37|637.57|645.02|637.22|29
1656384720000|2022-06-28 02:52:00|645.12|637.32|645.22|637.42|645.23|637.43|644.87|637.07|23
1656384730000|2022-06-28 02:52:10|645.21|637.41|645.17|637.37|645.25|637.45|645.14|637.34|17
1656384740000|2022-06-28 02:52:20|645.21|637.41|645.21|637.41|645.21|637.41|645.11|637.31|14
1656384750000|2022-06-28 02:52:30|645.23|637.43|645.14|637.34|645.23|637.43|645.14|637.34|16
1656384760000|2022-06-28 02:52:40|645.13|637.33|645.2|637.4|645.2|637.4|645.13|637.33|5
1656384770000|2022-06-28 02:52:50|645.19|637.39|645.21|637.41|645.27|637.47|645.19|637.39|22
1656384780000|2022-06-28 02:53:00|645.22|637.42|645.13|637.33|645.29|637.49|645.13|637.33|20
1656384790000|2022-06-28 02:53:10|645.12|637.32|645.11|637.31|645.19|637.39|645.1|637.3|10
1656384800000|2022-06-28 02:53:20|645.1|637.3|645.17|637.37|645.21|637.41|644.98|637.18|18
1656384810000|2022-06-28 02:53:30|645.16|637.36|645.85|638.05|646.06|638.26|645.16|637.36|32
1656384820000|2022-06-28 02:53:40|645.84|638.04|645.75|637.95|645.84|638.04|645.73|637.93|15
1656384830000|2022-06-28 02:53:50|645.81|638.01|645.97|638.17|645.98|638.18|645.8|638|18
1656384840000|2022-06-28 02:54:00|645.98|638.18|645.96|638.16|645.98|638.18|645.9|638.1|19
1656384850000|2022-06-28 02:54:10|645.84|638.04|645.21|637.41|645.84|638.04|645.19|637.39|23
1656384860000|2022-06-28 02:54:20|645.24|637.44|645.26|637.46|645.3|637.5|645.13|637.33|17
1656384870000|2022-06-28 02:54:30|645.24|637.44|645.8|638|645.84|638.04|645.24|637.44|24
1656384880000|2022-06-28 02:54:40|645.81|638.01|646.4|638.6|646.43|638.63|645.81|638.01|22
1656384890000|2022-06-28 02:54:50|646.41|638.61|645.92|638.12|646.42|638.62|645.86|638.06|22
1656384900000|2022-06-28 02:55:00|645.77|637.97|645.75|637.95|646.09|638.29|645.73|637.93|21
1656384910000|2022-06-28 02:55:10|645.77|637.97|645.88|638.08|646.05|638.25|645.77|637.97|20
1656384920000|2022-06-28 02:55:20|645.82|638.02|645.87|638.07|645.99|638.19|645.81|638.01|20
1656384930000|2022-06-28 02:55:30|645.88|638.08|645.92|638.12|645.99|638.19|645.87|638.07|15
1656384940000|2022-06-28 02:55:40|645.9|638.1|645.72|637.92|646.14|638.34|645.72|637.92|25
1656384950000|2022-06-28 02:55:50|645.7|637.9|645.82|638.02|646.09|638.29|645.57|637.77|22
1656384960000|2022-06-28 02:56:00|645.75|637.95|645.68|637.88|646.01|638.21|645.67|637.87|13
1656384970000|2022-06-28 02:56:10|645.69|637.89|645.86|638.06|645.98|638.18|645.67|637.87|21
1656384980000|2022-06-28 02:56:20|645.71|637.91|645.97|638.17|646.06|638.26|645.7|637.9|19
1656384990000|2022-06-28 02:56:30|645.96|638.16|645.9|638.1|646.07|638.27|645.5|637.7|20
1656385000000|2022-06-28 02:56:40|645.88|638.08|645.97|638.17|646.07|638.27|645.71|637.91|21
1656385010000|2022-06-28 02:56:50|645.94|638.14|646.04|638.24|646.1|638.3|645.79|637.99|21
1656385020000|2022-06-28 02:57:00|646.03|638.23|645.91|638.11|646.06|638.26|645.91|638.11|18
1656385030000|2022-06-28 02:57:10|645.92|638.12|645.62|637.82|646.06|638.26|645.62|637.82|17
1656385040000|2022-06-28 02:57:20|645.56|637.76|645.63|637.83|646.02|638.22|645.56|637.76|18
1656385050000|2022-06-28 02:57:30|645.64|637.84|646.06|638.26|646.06|638.26|645.63|637.83|16
1656385060000|2022-06-28 02:57:40|645.92|638.12|645.96|638.16|645.99|638.19|645.79|637.99|16
1656385070000|2022-06-28 02:57:50|645.92|638.12|645.8|638|645.95|638.15|645.76|637.96|22
1656385080000|2022-06-28 02:58:00|645.79|637.99|645.8|638|645.98|638.18|645.75|637.95|21
1656385090000|2022-06-28 02:58:10|645.84|638.04|645.84|638.04|646.04|638.24|645.83|638.03|16
1656385100000|2022-06-28 02:58:20|645.85|638.05|645.59|637.79|646.02|638.22|645.55|637.75|21
1656385110000|2022-06-28 02:58:30|645.58|637.78|645.66|637.86|646.07|638.27|645.58|637.78|21
1656385120000|2022-06-28 02:58:40|646.04|638.24|645.78|637.98|646.04|638.24|645.6|637.8|25
1656385130000|2022-06-28 02:58:50|645.8|638|646.07|638.27|646.24|638.44|645.8|638|19
1656385140000|2022-06-28 02:59:00|646.05|638.25|645.96|638.16|646.08|638.28|645.79|637.99|26
1656385150000|2022-06-28 02:59:10|645.97|638.17|645.99|638.19|646.08|638.28|645.92|638.12|18
1656385160000|2022-06-28 02:59:20|645.98|638.18|645.91|638.11|646.09|638.29|645.89|638.09|21
1656385170000|2022-06-28 02:59:30|645.88|638.08|645.97|638.17|646.02|638.22|645.83|638.03|22
1656385180000|2022-06-28 02:59:40|645.96|638.16|645.94|638.14|646|638.2|645.82|638.02|12
1656385190000|2022-06-28 02:59:50|645.89|638.09|645.87|638.07|646.01|638.21|645.85|638.05|16
1656385200000|2022-06-28 03:00:00|646.01|638.21|645.83|638.03|646.01|638.21|645.77|637.97|21
1656385210000|2022-06-28 03:00:10|645.79|637.99|645.02|637.22|645.97|638.17|645.02|637.22|26
1656385220000|2022-06-28 03:00:20|645.03|637.23|645.18|637.38|645.36|637.56|644.97|637.17|19
1656385230000|2022-06-28 03:00:30|645.17|637.37|645.14|637.34|645.46|637.66|645.12|637.32|22
1656385240000|2022-06-28 03:00:40|645.15|637.35|645.65|637.85|645.78|637.98|645.15|637.35|28
1656385250000|2022-06-28 03:00:50|645.64|637.84|645.45|637.65|645.64|637.84|645.45|637.65|15
1656385260000|2022-06-28 03:01:00|645.46|637.66|645.13|637.33|645.78|637.98|645.13|637.33|27
1656385270000|2022-06-28 03:01:10|645.11|637.31|645.28|637.48|645.38|637.58|645.02|637.22|16
1656385280000|2022-06-28 03:01:20|645.24|637.44|644.99|637.19|645.24|637.44|644.77|636.97|22
1656385290000|2022-06-28 03:01:30|645.37|637.57|645.58|637.78|645.61|637.81|645.22|637.42|20
1656385300000|2022-06-28 03:01:40|645.57|637.77|645.58|637.78|645.65|637.85|645.42|637.62|14
1656385310000|2022-06-28 03:01:50|645.57|637.77|646.08|638.28|646.1|638.3|645.46|637.66|21
1656385320000|2022-06-28 03:02:00|646.1|638.3|645.96|638.16|646.1|638.3|645.81|638.01|21
1656385330000|2022-06-28 03:02:10|645.98|638.18|646|638.2|646|638.2|645.69|637.89|16
1656385340000|2022-06-28 03:02:20|645.94|638.14|645.33|637.53|645.95|638.15|645.24|637.44|24
1656385350000|2022-06-28 03:02:30|645.37|637.57|645.17|637.37|645.43|637.63|645.17|637.37|18
1656385360000|2022-06-28 03:02:40|645.48|637.68|645.3|637.5|645.61|637.81|645.21|637.41|26
1656385370000|2022-06-28 03:02:50|645.28|637.48|645.25|637.45|645.34|637.54|645.17|637.37|24
1656385380000|2022-06-28 03:03:00|645.21|637.41|645.18|637.38|645.28|637.48|644.98|637.18|27
1656385390000|2022-06-28 03:03:10|645.17|637.37|645.22|637.42|645.28|637.48|645.13|637.33|20
1656385400000|2022-06-28 03:03:20|645.23|637.43|645.09|637.29|645.23|637.43|645.09|637.29|24
1656385410000|2022-06-28 03:03:30|645.08|637.28|644.56|636.76|645.08|637.28|644.23|636.43|28
1656385420000|2022-06-28 03:03:40|644.58|636.78|644.98|637.18|644.98|637.18|644.58|636.78|27
1656385430000|2022-06-28 03:03:50|644.96|637.16|644.96|637.16|645.03|637.23|644.78|636.98|20
1656385440000|2022-06-28 03:04:00|644.94|637.14|644.92|637.12|644.98|637.18|644.79|636.99|19
1656385450000|2022-06-28 03:04:10|644.93|637.13|644.91|637.11|644.97|637.17|644.85|637.05|15
1656385460000|2022-06-28 03:04:20|644.88|637.08|644.94|637.14|644.94|637.14|644.84|637.04|15
1656385470000|2022-06-28 03:04:30|644.91|637.11|644.92|637.12|644.92|637.12|644.67|636.87|23
1656385480000|2022-06-28 03:04:40|644.88|637.08|644.96|637.16|645.01|637.21|644.88|637.08|23
1656385490000|2022-06-28 03:04:50|644.97|637.17|644.99|637.19|645.01|637.21|644.91|637.11|18
1656385500000|2022-06-28 03:05:00|645|637.2|645.06|637.26|645.06|637.26|644.91|637.11|21
1656385510000|2022-06-28 03:05:10|645.14|637.34|645.17|637.37|645.68|637.88|645.09|637.29|25
1656385520000|2022-06-28 03:05:20|645.19|637.39|644.92|637.12|645.25|637.45|644.91|637.11|26
1656385530000|2022-06-28 03:05:30|644.93|637.13|645.03|637.23|645.05|637.25|644.91|637.11|17
1656385540000|2022-06-28 03:05:40|644.97|637.17|645.63|637.83|645.68|637.88|644.97|637.17|28
1656385550000|2022-06-28 03:05:50|645.64|637.84|645.69|637.89|645.8|638|645.62|637.82|25
1656385560000|2022-06-28 03:06:00|645.75|637.95|645.72|637.92|645.78|637.98|645.53|637.73|21
1656385570000|2022-06-28 03:06:10|645.64|637.84|645.68|637.88|645.75|637.95|645.55|637.75|21
1656385580000|2022-06-28 03:06:20|645.69|637.89|646.73|638.93|646.77|638.97|645.69|637.89|30
1656385590000|2022-06-28 03:06:30|646.76|638.96|646.76|638.96|646.8|639|645.92|638.12|24
1656385600000|2022-06-28 03:06:40|646.83|639.03|647.44|639.64|647.44|639.64|646.67|638.87|23
1656385610000|2022-06-28 03:06:50|647.43|639.63|646.93|639.13|647.75|639.95|646.93|639.13|32
1656385620000|2022-06-28 03:07:00|646.94|639.14|647.06|639.26|647.16|639.36|646.93|639.13|30
1656385630000|2022-06-28 03:07:10|647.11|639.31|647.19|639.39|647.2|639.4|647.08|639.28|25
1656385640000|2022-06-28 03:07:20|647.17|639.37|647.4|639.6|647.61|639.81|647.14|639.34|31
1656385650000|2022-06-28 03:07:30|647.54|639.74|647.72|639.92|648.02|640.22|647.53|639.73|28
1656385660000|2022-06-28 03:07:40|647.75|639.95|647.25|639.45|647.78|639.98|647.23|639.43|22
1656385670000|2022-06-28 03:07:50|647.24|639.44|647.17|639.37|647.28|639.48|647.16|639.36|19
1656385680000|2022-06-28 03:08:00|647.18|639.38|647.07|639.27|647.24|639.44|646.85|639.05|21
1656385690000|2022-06-28 03:08:10|647.08|639.28|647.18|639.38|647.26|639.46|646.97|639.17|23
1656385700000|2022-06-28 03:08:20|647.17|639.37|647.1|639.3|647.21|639.41|647.09|639.29|19
1656385710000|2022-06-28 03:08:30|647.11|639.31|647.8|640|647.85|640.05|647.08|639.28|28
1656385720000|2022-06-28 03:08:40|647.77|639.97|648.14|640.34|648.15|640.35|647.72|639.92|26
1656385730000|2022-06-28 03:08:50|648.15|640.35|648.06|640.26|648.15|640.35|648.02|640.22|17
1656385740000|2022-06-28 03:09:00|648.09|640.29|647.79|639.99|648.1|640.3|647.79|639.99|18
1656385750000|2022-06-28 03:09:10|647.9|640.1|647.26|639.46|647.94|640.14|647.24|639.44|24
1656385760000|2022-06-28 03:09:20|647.27|639.47|647.24|639.44|647.35|639.55|646.98|639.18|19
1656385770000|2022-06-28 03:09:30|647.19|639.39|647.24|639.44|647.39|639.59|646.89|639.09|23
1656385780000|2022-06-28 03:09:40|647.23|639.43|647.43|639.63|647.43|639.63|647.01|639.21|16
1656385790000|2022-06-28 03:09:50|647.53|639.73|647.98|640.18|647.98|640.18|647.53|639.73|18
1656385800000|2022-06-28 03:10:00|647.91|640.11|647.51|639.71|647.98|640.18|647.51|639.71|20
1656385810000|2022-06-28 03:10:10|647.27|639.47|646.9|639.1|647.27|639.47|646.9|639.1|21
1656385820000|2022-06-28 03:10:20|646.91|639.11|647.19|639.39|647.22|639.42|646.88|639.08|24
1656385830000|2022-06-28 03:10:30|647.17|639.37|647.69|639.89|647.69|639.89|647.04|639.24|20
1656385840000|2022-06-28 03:10:40|647.74|639.94|648.07|640.27|648.16|640.36|647.72|639.92|26
1656385850000|2022-06-28 03:10:50|648.08|640.28|648.12|640.32|648.12|640.32|648.01|640.21|14
1656385860000|2022-06-28 03:11:00|648.11|640.31|648.06|640.26|648.14|640.34|648|640.2|12
1656385870000|2022-06-28 03:11:10|648.07|640.27|647.89|640.09|648.08|640.28|647.84|640.04|22
1656385880000|2022-06-28 03:11:20|647.9|640.1|647.79|639.99|647.9|640.1|647.79|639.99|10
1656385890000|2022-06-28 03:11:30|647.85|640.05|647.84|640.04|647.89|640.09|647.78|639.98|16
1656385900000|2022-06-28 03:11:40|647.8|640|647.82|640.02|647.86|640.06|647.75|639.95|14
1656385910000|2022-06-28 03:11:50|647.8|640|647.79|639.99|647.84|640.04|647.75|639.95|11
1656385920000|2022-06-28 03:12:00|648|640.2|647.93|640.13|648.06|640.26|647.85|640.05|27
1656385930000|2022-06-28 03:12:10|647.94|640.14|647.94|640.14|647.97|640.17|647.91|640.11|12
1656385940000|2022-06-28 03:12:20|647.9|640.1|647.98|640.18|648.01|640.21|647.9|640.1|14
1656385950000|2022-06-28 03:12:30|647.94|640.14|647.87|640.07|647.96|640.16|647.85|640.05|11
1656385960000|2022-06-28 03:12:40|647.88|640.08|647.92|640.12|647.96|640.16|647.86|640.06|14
1656385970000|2022-06-28 03:12:50|647.9|640.1|648.05|640.25|648.05|640.25|647.34|639.54|19
1656385980000|2022-06-28 03:13:00|648.04|640.24|647.99|640.19|648.05|640.25|647.89|640.09|24
1656385990000|2022-06-28 03:13:10|648.02|640.22|647.99|640.19|648.04|640.24|647.98|640.18|14
1656386000000|2022-06-28 03:13:20|647.98|640.18|648.1|640.3|648.1|640.3|647.91|640.11|21
1656386010000|2022-06-28 03:13:30|648.11|640.31|647.98|640.18|648.13|640.33|647.93|640.13|25
1656386020000|2022-06-28 03:13:40|647.99|640.19|647.77|639.97|647.99|640.19|647.46|639.66|23
1656386030000|2022-06-28 03:13:50|647.78|639.98|647.78|639.98|647.81|640.01|647.76|639.96|11
1656386040000|2022-06-28 03:14:00|647.79|639.99|647.35|639.55|647.79|639.99|647.35|639.55|16
1656386050000|2022-06-28 03:14:10|647.33|639.53|647.35|639.55|647.4|639.6|647.32|639.52|13
1656386060000|2022-06-28 03:14:20|647.34|639.54|647.41|639.61|647.41|639.61|647.33|639.53|9
1656386070000|2022-06-28 03:14:30|647.4|639.6|647.39|639.59|647.41|639.61|647.36|639.56|19
1656386080000|2022-06-28 03:14:40|647.38|639.58|647.36|639.56|647.39|639.59|647.34|639.54|11
1656386090000|2022-06-28 03:14:50|647.37|639.57|648|640.2|648|640.2|647.37|639.57|20
1656386100000|2022-06-28 03:15:00|648.04|640.24|647.77|639.97|648.13|640.33|647.77|639.97|22
1656386110000|2022-06-28 03:15:10|647.64|639.84|647.74|639.94|647.74|639.94|647.59|639.79|15
1656386120000|2022-06-28 03:15:20|647.72|639.92|647.33|639.53|647.8|640|647.3|639.5|19
1656386130000|2022-06-28 03:15:30|647.34|639.54|647.21|639.41|647.4|639.6|647.11|639.31|23
1656386140000|2022-06-28 03:15:40|647.2|639.4|647.2|639.4|647.21|639.41|647.2|639.4|3
1656386150000|2022-06-28 03:15:50|647.21|639.41|647.56|639.76|647.63|639.83|647.21|639.41|19
1656386160000|2022-06-28 03:16:00|647.57|639.77|648.01|640.21|648.04|640.24|647.57|639.77|14
1656386170000|2022-06-28 03:16:10|647.91|640.11|647.54|639.74|647.97|640.17|647.54|639.74|20
1656386180000|2022-06-28 03:16:20|647.53|639.73|647.38|639.58|647.53|639.73|647.36|639.56|20
1656386190000|2022-06-28 03:16:30|647.4|639.6|647.34|639.54|647.41|639.61|647.32|639.52|12
1656386200000|2022-06-28 03:16:40|647.35|639.55|647.33|639.53|647.36|639.56|647.33|639.53|10
1656386210000|2022-06-28 03:16:50|647.4|639.6|647.8|640|647.81|640.01|647.4|639.6|22
1656386220000|2022-06-28 03:17:00|647.82|640.02|647.54|639.74|647.87|640.07|647.53|639.73|23
1656386230000|2022-06-28 03:17:10|647.55|639.75|647.91|640.11|648.14|640.34|647.55|639.75|25
1656386240000|2022-06-28 03:17:20|647.92|640.12|648.05|640.25|648.06|640.26|647.78|639.98|23
1656386250000|2022-06-28 03:17:30|648.06|640.26|647.37|639.57|648.06|640.26|647.37|639.57|15
1656386260000|2022-06-28 03:17:40|647.35|639.55|647.33|639.53|647.35|639.55|647.29|639.49|18
1656386270000|2022-06-28 03:17:50|647.32|639.52|647.31|639.51|647.33|639.53|647.28|639.48|16
1656386280000|2022-06-28 03:18:00|647.32|639.52|647.08|639.28|647.32|639.52|646.91|639.11|8
1656386290000|2022-06-28 03:18:10|647.07|639.27|647.21|639.41|647.21|639.41|647.07|639.27|17
1656386300000|2022-06-28 03:18:20|647.19|639.39|647.16|639.36|647.19|639.39|647.14|639.34|9
1656386310000|2022-06-28 03:18:30|647.15|639.35|647.46|639.66|647.46|639.66|647.12|639.32|9
1656386320000|2022-06-28 03:18:40|647.48|639.68|647.92|640.12|647.92|640.12|647.47|639.67|18
1656386330000|2022-06-28 03:18:50|647.97|640.17|647.38|639.58|648.02|640.22|647.36|639.56|22
1656386340000|2022-06-28 03:19:00|647.37|639.57|647.05|639.25|647.37|639.57|646.79|638.99|11
1656386350000|2022-06-28 03:19:10|647.15|639.35|647.16|639.36|647.19|639.39|646.84|639.04|12
1656386360000|2022-06-28 03:19:20|647.12|639.32|647.15|639.35|647.16|639.36|647.12|639.32|6
1656386370000|2022-06-28 03:19:30|647.11|639.31|647.09|639.29|647.17|639.37|647.04|639.24|14
1656386380000|2022-06-28 03:19:40|647.1|639.3|647.12|639.32|647.15|639.35|647.09|639.29|13
1656386390000|2022-06-28 03:19:50|647.1|639.3|647.18|639.38|647.2|639.4|647.1|639.3|15
1656386400000|2022-06-28 03:20:00|647.15|639.35|647.1|639.3|647.15|639.35|647.1|639.3|6
1656386410000|2022-06-28 03:20:10|647.09|639.29|647.08|639.28|647.11|639.31|647.07|639.27|12
1656386420000|2022-06-28 03:20:20|647.05|639.25|646.57|638.77|647.05|639.25|646.49|638.69|19
1656386430000|2022-06-28 03:20:30|646.59|638.79|645.43|637.63|646.59|638.79|645.43|637.63|31
1656386440000|2022-06-28 03:20:40|645.44|637.64|645.36|637.56|645.47|637.67|645.34|637.54|17
1656386450000|2022-06-28 03:20:50|645.33|637.53|644.39|636.59|645.33|637.53|644.39|636.59|23
1656386460000|2022-06-28 03:21:00|644.4|636.6|644.37|636.57|644.93|637.13|644.36|636.56|33
1656386470000|2022-06-28 03:21:10|644.36|636.56|644.1|636.3|644.51|636.71|644.1|636.3|19
1656386480000|2022-06-28 03:21:20|644.11|636.31|644.91|637.11|645.05|637.25|644.11|636.31|26
1656386490000|2022-06-28 03:21:30|644.82|637.02|644.87|637.07|644.95|637.15|644.8|637|21
1656386500000|2022-06-28 03:21:40|644.86|637.06|644.84|637.04|645.04|637.24|644.84|637.04|20
1656386510000|2022-06-28 03:21:50|644.86|637.06|644.81|637.01|644.93|637.13|644.68|636.88|22
1656386520000|2022-06-28 03:22:00|644.72|636.92|645.01|637.21|645.1|637.3|644.66|636.86|30
1656386530000|2022-06-28 03:22:10|645.02|637.22|644.75|636.95|645.02|637.22|644.72|636.92|21
1656386540000|2022-06-28 03:22:20|644.71|636.91|644.92|637.12|644.92|637.12|644.71|636.91|20
1656386550000|2022-06-28 03:22:30|644.96|637.16|644.89|637.09|644.96|637.16|644.81|637.01|12
1656386560000|2022-06-28 03:22:40|644.91|637.11|644.85|637.05|644.98|637.18|644.81|637.01|16
1656386570000|2022-06-28 03:22:50|644.86|637.06|645|637.2|645.02|637.22|644.76|636.96|24
1656386580000|2022-06-28 03:23:00|644.99|637.19|645.57|637.77|645.74|637.94|644.83|637.03|23
1656386590000|2022-06-28 03:23:10|645.59|637.79|645.16|637.36|645.72|637.92|644.84|637.04|30
1656386600000|2022-06-28 03:23:20|645.11|637.31|645.13|637.33|645.16|637.36|645.02|637.22|25
1656386610000|2022-06-28 03:23:30|645.16|637.36|645.11|637.31|645.17|637.37|645.08|637.28|17
1656386620000|2022-06-28 03:23:40|645.14|637.34|644.88|637.08|645.17|637.37|644.86|637.06|17
1656386630000|2022-06-28 03:23:50|644.87|637.07|644.9|637.1|644.97|637.17|644.86|637.06|12
1656386640000|2022-06-28 03:24:00|645.06|637.26|645.35|637.55|645.41|637.61|645.03|637.23|24
1656386650000|2022-06-28 03:24:10|645.36|637.56|645.36|637.56|645.36|637.56|645.33|637.53|12
1656386660000|2022-06-28 03:24:20|645.35|637.55|645.35|637.55|645.36|637.56|645.35|637.55|3
1656386670000|2022-06-28 03:24:30|645.34|637.54|645.04|637.24|645.34|637.54|645.04|637.24|9
1656386680000|2022-06-28 03:24:40|645.05|637.25|645.21|637.41|645.22|637.42|644.92|637.12|24
1656386690000|2022-06-28 03:24:50|645.2|637.4|645.2|637.4|645.21|637.41|645.2|637.4|5
1656386700000|2022-06-28 03:25:00|645.19|637.39|645.05|637.25|645.19|637.39|645.03|637.23|12
1656386710000|2022-06-28 03:25:10|645.07|637.27|645.05|637.25|645.11|637.31|645.05|637.25|7
1656386720000|2022-06-28 03:25:20|645.06|637.26|645.1|637.3|645.18|637.38|645.06|637.26|14
1656386730000|2022-06-28 03:25:30|645.11|637.31|645.37|637.57|645.37|637.57|645.11|637.31|14
1656386740000|2022-06-28 03:25:40|645.38|637.58|645.34|637.54|645.38|637.58|645.33|637.53|12
1656386750000|2022-06-28 03:25:50|645.33|637.53|645.92|638.12|645.92|638.12|645.33|637.53|14
1656386760000|2022-06-28 03:26:00|645.93|638.13|646.05|638.25|646.08|638.28|645.93|638.13|23
1656386770000|2022-06-28 03:26:10|646.06|638.26|645.3|637.5|646.06|638.26|645.29|637.49|24
1656386780000|2022-06-28 03:26:20|645.31|637.51|645.38|637.58|645.39|637.59|645.3|637.5|8
1656386790000|2022-06-28 03:26:30|645.37|637.57|645.37|637.57|645.38|637.58|645.37|637.57|5
1656386800000|2022-06-28 03:26:40|645.38|637.58|645.42|637.62|645.42|637.62|645.38|637.58|5
1656386810000|2022-06-28 03:26:50|645.44|637.64|645.7|637.9|645.79|637.99|645.44|637.64|17
1656386820000|2022-06-28 03:27:00|645.69|637.89|645.63|637.83|645.69|637.89|645.62|637.82|8
1656386830000|2022-06-28 03:27:10|645.62|637.82|645.78|637.98|645.9|638.1|645.62|637.82|24
1656386840000|2022-06-28 03:27:20|645.79|637.99|645.64|637.84|645.86|638.06|645.58|637.78|25
1656386850000|2022-06-28 03:27:30|645.65|637.85|645.75|637.95|645.8|638|645.54|637.74|16
1656386860000|2022-06-28 03:27:40|645.76|637.96|645.74|637.94|645.76|637.96|645.69|637.89|9
1656386870000|2022-06-28 03:27:50|645.76|637.96|645.74|637.94|645.76|637.96|645.62|637.82|10
1656386880000|2022-06-28 03:28:00|645.75|637.95|645.82|638.02|646.13|638.33|645.75|637.95|23
1656386890000|2022-06-28 03:28:10|645.81|638.01|646.1|638.3|646.11|638.31|645.77|637.97|14
1656386900000|2022-06-28 03:28:20|646.03|638.23|645.97|638.17|646.09|638.29|645.84|638.04|19
1656386910000|2022-06-28 03:28:30|646|638.2|646.04|638.24|646.1|638.3|646|638.2|16
1656386920000|2022-06-28 03:28:40|646.05|638.25|646.63|638.83|646.65|638.85|646.05|638.25|34
1656386930000|2022-06-28 03:28:50|646.65|638.85|647|639.2|647.07|639.27|646.65|638.85|20
1656386940000|2022-06-28 03:29:00|646.93|639.13|646.35|638.55|646.93|639.13|646.35|638.55|26
1656386950000|2022-06-28 03:29:10|646.34|638.54|646.36|638.56|646.36|638.56|646.26|638.46|21
1656386960000|2022-06-28 03:29:20|646.37|638.57|646.31|638.51|646.37|638.57|646.26|638.46|22
1656386970000|2022-06-28 03:29:30|646.29|638.49|646.3|638.5|646.4|638.6|646.23|638.43|30
1656386980000|2022-06-28 03:29:40|646.22|638.42|646.22|638.42|646.35|638.55|646.2|638.4|19
1656386990000|2022-06-28 03:29:50|646.23|638.43|646.89|639.09|646.89|639.09|646.14|638.34|16
1656387000000|2022-06-28 03:30:00|646.87|639.07|646.82|639.02|646.96|639.16|646.67|638.87|22
1656387010000|2022-06-28 03:30:10|646.62|638.82|646.65|638.85|646.67|638.87|646.53|638.73|13
1656387020000|2022-06-28 03:30:20|646.63|638.83|646.38|638.58|646.65|638.85|646.37|638.57|21
1656387030000|2022-06-28 03:30:30|646.39|638.59|646.37|638.57|646.39|638.59|646.32|638.52|16
1656387040000|2022-06-28 03:30:40|646.35|638.55|645.98|638.18|646.35|638.55|645.95|638.15|18
1656387050000|2022-06-28 03:30:50|646.08|638.28|646.07|638.27|646.21|638.41|646.07|638.27|5
1656387060000|2022-06-28 03:31:00|646.08|638.28|646.03|638.23|646.08|638.28|645.99|638.19|5
1656387070000|2022-06-28 03:31:10|646.02|638.22|646.41|638.61|646.41|638.61|646.02|638.22|14
1656387080000|2022-06-28 03:31:20|646.46|638.66|646.8|639|646.83|639.03|646.46|638.66|19
1656387090000|2022-06-28 03:31:30|646.87|639.07|646.32|638.52|646.94|639.14|646.31|638.51|24
1656387100000|2022-06-28 03:31:40|646.31|638.51|646.31|638.51|646.32|638.52|646.3|638.5|5
1656387110000|2022-06-28 03:31:50|646.32|638.52|646.28|638.48|646.33|638.53|646.28|638.48|9
1656387120000|2022-06-28 03:32:00|646.29|638.49|646.24|638.44|646.29|638.49|646.24|638.44|11
1656387130000|2022-06-28 03:32:10|646.26|638.46|646.8|639|646.8|639|646.26|638.46|14
1656387140000|2022-06-28 03:32:20|646.84|639.04|646.83|639.03|646.88|639.08|646.83|639.03|10
1656387150000|2022-06-28 03:32:30|646.82|639.02|646.77|638.97|646.82|639.02|646.46|638.66|26
1656387160000|2022-06-28 03:32:40|646.78|638.98|646.48|638.68|646.82|639.02|646.46|638.66|11
1656387170000|2022-06-28 03:32:50|646.49|638.69|646.4|638.6|646.49|638.69|646.34|638.54|11
1656387180000|2022-06-28 03:33:00|646.39|638.59|646.37|638.57|646.4|638.6|646.36|638.56|7
1656387190000|2022-06-28 03:33:10|646.36|638.56|646.81|639.01|646.82|639.02|646.36|638.56|20
1656387200000|2022-06-28 03:33:20|646.83|639.03|646.71|638.91|646.97|639.17|646.71|638.91|11
1656387210000|2022-06-28 03:33:30|646.69|638.89|646.46|638.66|646.71|638.91|646.39|638.59|16
1656387220000|2022-06-28 03:33:40|646.47|638.67|646.09|638.29|646.65|638.85|646.09|638.29|19
1656387230000|2022-06-28 03:33:50|646.08|638.28|646.12|638.32|646.2|638.4|646.08|638.28|10
1656387240000|2022-06-28 03:34:00|646.1|638.3|646.02|638.22|646.19|638.39|645.9|638.1|23
1656387250000|2022-06-28 03:34:10|645.97|638.17|646.01|638.21|646.04|638.24|645.93|638.13|11
1656387260000|2022-06-28 03:34:20|646|638.2|645.99|638.19|646|638.2|645.99|638.19|2
1656387270000|2022-06-28 03:34:30|645.96|638.16|646.61|638.81|646.61|638.81|645.96|638.16|25
1656387280000|2022-06-28 03:34:40|646.62|638.82|646.57|638.77|646.76|638.96|646.46|638.66|24
1656387290000|2022-06-28 03:34:50|646.58|638.78|646.65|638.85|646.78|638.98|646.51|638.71|21
1656387300000|2022-06-28 03:35:00|646.66|638.86|646.9|639.1|647.03|639.23|646.66|638.86|17
1656387310000|2022-06-28 03:35:10|646.89|639.09|646.95|639.15|647|639.2|646.89|639.09|18
1656387320000|2022-06-28 03:35:20|646.93|639.13|647|639.2|647|639.2|646.87|639.07|16
1656387330000|2022-06-28 03:35:30|646.98|639.18|646.97|639.17|646.98|639.18|646.97|639.17|6
1656387340000|2022-06-28 03:35:40|646.98|639.18|646.42|638.62|646.98|639.18|646.41|638.61|18
1656387350000|2022-06-28 03:35:50|646.43|638.63|646.32|638.52|646.43|638.63|646.31|638.51|13
1656387360000|2022-06-28 03:36:00|646.33|638.53|646.32|638.52|646.33|638.53|646.31|638.51|12
1656387370000|2022-06-28 03:36:10|646.31|638.51|646.23|638.43|646.33|638.53|646.23|638.43|13
1656387380000|2022-06-28 03:36:20|646.18|638.38|646.19|638.39|646.22|638.42|646.1|638.3|16
1656387390000|2022-06-28 03:36:30|646.21|638.41|646.2|638.4|646.21|638.41|646.19|638.39|6
1656387400000|2022-06-28 03:36:40|646.21|638.41|646.19|638.39|646.23|638.43|646.19|638.39|6
1656387410000|2022-06-28 03:36:50|646.2|638.4|646.28|638.48|646.3|638.5|646.19|638.39|8
1656387420000|2022-06-28 03:37:00|646.27|638.47|646.29|638.49|646.32|638.52|646.27|638.47|6
1656387430000|2022-06-28 03:37:10|646.28|638.48|646.28|638.48|646.29|638.49|646.28|638.48|5
1656387440000|2022-06-28 03:37:20|646.25|638.45|646.27|638.47|646.29|638.49|646.23|638.43|10
1656387450000|2022-06-28 03:37:30|646.28|638.48|646.28|638.48|646.31|638.51|646.27|638.47|7
1656387460000|2022-06-28 03:37:40|646.29|638.49|646.3|638.5|646.3|638.5|646.27|638.47|15
1656387470000|2022-06-28 03:37:50|646.28|638.48|646.28|638.48|646.29|638.49|646.28|638.48|3
1656387480000|2022-06-28 03:38:00|646.29|638.49|646.37|638.57|646.38|638.58|646.29|638.49|13
1656387490000|2022-06-28 03:38:10|646.55|638.75|647.6|639.8|647.66|639.86|646.55|638.75|28
1656387500000|2022-06-28 03:38:20|647.55|639.75|648.64|640.84|648.76|640.96|647.55|639.75|32
1656387510000|2022-06-28 03:38:30|648.53|640.73|648.27|640.47|648.53|640.73|648.23|640.43|17
1656387520000|2022-06-28 03:38:40|648.28|640.48|648.13|640.33|648.29|640.49|648.07|640.27|20
1656387530000|2022-06-28 03:38:50|648.14|640.34|648.22|640.42|648.28|640.48|648.05|640.25|23
1656387540000|2022-06-28 03:39:00|648.2|640.4|648.28|640.48|648.29|640.49|648.16|640.36|12
1656387550000|2022-06-28 03:39:10|648.29|640.49|648.32|640.52|648.32|640.52|648.18|640.38|13
1656387560000|2022-06-28 03:39:20|648.33|640.53|648.28|640.48|648.33|640.53|648.21|640.41|17
1656387570000|2022-06-28 03:39:30|648.29|640.49|648.82|641.02|648.84|641.04|648.29|640.49|20
1656387580000|2022-06-28 03:39:40|648.43|640.63|649.01|641.21|649.04|641.24|648.43|640.63|22
1656387590000|2022-06-28 03:39:50|649.05|641.25|649|641.2|649.07|641.27|648.91|641.11|20
1656387600000|2022-06-28 03:40:00|648.98|641.18|649.06|641.26|649.09|641.29|648.98|641.18|16
1656387610000|2022-06-28 03:40:10|649.11|641.31|649.09|641.29|649.16|641.36|649.03|641.23|25
1656387620000|2022-06-28 03:40:20|649.1|641.3|649|641.2|649.14|641.34|648.86|641.06|28
1656387630000|2022-06-28 03:40:30|649.03|641.23|648.89|641.09|649.05|641.25|648.75|640.95|28
1656387640000|2022-06-28 03:40:40|648.88|641.08|648.86|641.06|648.96|641.16|648.79|640.99|25
1656387650000|2022-06-28 03:40:50|648.84|641.04|648.35|640.55|648.84|641.04|648.33|640.53|25
1656387660000|2022-06-28 03:41:00|648.37|640.57|648.32|640.52|648.4|640.6|648.26|640.46|17
1656387670000|2022-06-28 03:41:10|648.31|640.51|648.26|640.46|648.31|640.51|648.26|640.46|12
1656387680000|2022-06-28 03:41:20|648.28|640.48|648.27|640.47|648.32|640.52|648.26|640.46|10
1656387690000|2022-06-28 03:41:30|648.28|640.48|648.23|640.43|648.28|640.48|648.23|640.43|4
1656387700000|2022-06-28 03:41:40|648.22|640.42|648.18|640.38|648.24|640.44|648.15|640.35|7
1656387710000|2022-06-28 03:41:50|648.15|640.35|648.17|640.37|648.19|640.39|648.15|640.35|5
1656387720000|2022-06-28 03:42:00|648.15|640.35|647.94|640.14|648.15|640.35|647.92|640.12|14
1656387730000|2022-06-28 03:42:10|647.92|640.12|647.97|640.17|647.98|640.18|647.92|640.12|16
1656387740000|2022-06-28 03:42:20|647.96|640.16|648.13|640.33|648.17|640.37|647.91|640.11|14
1656387750000|2022-06-28 03:42:30|648.15|640.35|648.1|640.3|648.17|640.37|647.95|640.15|16
1656387760000|2022-06-28 03:42:40|648.12|640.32|648.16|640.36|648.16|640.36|648.1|640.3|8
1656387770000|2022-06-28 03:42:50|648.14|640.34|647.9|640.1|648.16|640.36|647.89|640.09|10
1656387780000|2022-06-28 03:43:00|648.05|640.25|647.96|640.16|648.05|640.25|647.86|640.06|15
1656387790000|2022-06-28 03:43:10|647.97|640.17|647.95|640.15|647.98|640.18|647.86|640.06|9
1656387800000|2022-06-28 03:43:20|647.93|640.13|647.95|640.15|647.95|640.15|647.93|640.13|2
1656387810000|2022-06-28 03:43:30|647.93|640.13|647.79|639.99|647.93|640.13|647.79|639.99|3
1656387820000|2022-06-28 03:43:40|647.78|639.98|647.36|639.56|647.78|639.98|647.27|639.47|18
1656387830000|2022-06-28 03:43:50|647.33|639.53|647.33|639.53|647.34|639.54|647.31|639.51|13
1656387840000|2022-06-28 03:44:00|647.3|639.5|647.37|639.57|647.37|639.57|647.3|639.5|4
1656387850000|2022-06-28 03:44:10|647.38|639.58|647.27|639.47|647.46|639.66|647.27|639.47|18
1656387860000|2022-06-28 03:44:20|647.24|639.44|647.25|639.45|647.26|639.46|647.24|639.44|4
1656387870000|2022-06-28 03:44:30|647.26|639.46|647.35|639.55|647.37|639.57|647.25|639.45|10
1656387880000|2022-06-28 03:44:40|647.34|639.54|648.11|640.31|648.12|640.32|647.34|639.54|24
1656387890000|2022-06-28 03:44:50|648.12|640.32|648.08|640.28|648.13|640.33|648.07|640.27|15
1656387900000|2022-06-28 03:45:00|648.09|640.29|648.09|640.29|648.16|640.36|648.04|640.24|15
1656387910000|2022-06-28 03:45:10|648.1|640.3|647.37|639.57|648.1|640.3|647.3|639.5|26
1656387920000|2022-06-28 03:45:20|647.38|639.58|647.32|639.52|647.4|639.6|647.3|639.5|10
1656387930000|2022-06-28 03:45:30|647.33|639.53|647.76|639.96|647.81|640.01|647.33|639.53|20
1656387940000|2022-06-28 03:45:40|647.74|639.94|647.37|639.57|647.75|639.95|647.37|639.57|13
1656387950000|2022-06-28 03:45:50|647.38|639.58|647.19|639.39|647.4|639.6|647.18|639.38|15
1656387960000|2022-06-28 03:46:00|647.21|639.41|647.32|639.52|647.33|639.53|647.21|639.41|14
1656387970000|2022-06-28 03:46:10|647.3|639.5|647.32|639.52|647.33|639.53|647.28|639.48|13
1656387980000|2022-06-28 03:46:20|647.31|639.51|647.33|639.53|647.33|639.53|647.31|639.51|10
1656387990000|2022-06-28 03:46:30|647.32|639.52|647.31|639.51|647.32|639.52|647.31|639.51|4
1656388000000|2022-06-28 03:46:40|647.32|639.52|647.28|639.48|647.32|639.52|647.28|639.48|5
1656388010000|2022-06-28 03:46:50|647.29|639.49|647.34|639.54|647.34|639.54|647.29|639.49|5
1656388020000|2022-06-28 03:47:00|647.35|639.55|647.85|640.05|647.99|640.19|647.35|639.55|22
1656388030000|2022-06-28 03:47:10|647.88|640.08|647.9|640.1|647.97|640.17|647.86|640.06|20
1656388040000|2022-06-28 03:47:20|647.91|640.11|648.09|640.29|648.1|640.3|647.91|640.11|19
1656388050000|2022-06-28 03:47:30|648.12|640.32|648.11|640.31|648.12|640.32|648.06|640.26|8
1656388060000|2022-06-28 03:47:40|648.1|640.3|648.08|640.28|648.1|640.3|648.08|640.28|6
1656388070000|2022-06-28 03:47:50|648.06|640.26|648.09|640.29|648.12|640.32|648.06|640.26|9
1656388080000|2022-06-28 03:48:00|648.11|640.31|648.91|641.11|648.91|641.11|648.11|640.31|17
1656388090000|2022-06-28 03:48:10|649.01|641.21|648.81|641.01|649.01|641.21|648.81|641.01|22
1656388100000|2022-06-28 03:48:20|648.83|641.03|648.94|641.14|648.94|641.14|648.83|641.03|8
1656388110000|2022-06-28 03:48:30|648.95|641.15|648.12|640.32|648.99|641.19|648.08|640.28|24
1656388120000|2022-06-28 03:48:40|648.13|640.33|648.31|640.51|648.32|640.52|648.13|640.33|9
1656388130000|2022-06-28 03:48:50|648.29|640.49|648.24|640.44|648.31|640.51|648.23|640.43|14
1656388140000|2022-06-28 03:49:00|648.23|640.43|648.29|640.49|648.29|640.49|648.22|640.42|20
1656388150000|2022-06-28 03:49:10|648.28|640.48|648.28|640.48|648.29|640.49|648.11|640.31|9
1656388160000|2022-06-28 03:49:20|648.29|640.49|649.05|641.25|649.08|641.28|648.29|640.49|26
1656388170000|2022-06-28 03:49:30|649.06|641.26|648.86|641.06|649.07|641.27|648.84|641.04|21
1656388180000|2022-06-28 03:49:40|648.85|641.05|648.82|641.02|649.1|641.3|648.51|640.71|21
1656388190000|2022-06-28 03:49:50|648.93|641.13|648.88|641.08|648.97|641.17|648.43|640.63|29
1656388200000|2022-06-28 03:50:00|648.86|641.06|648.89|641.09|648.93|641.13|648.62|640.82|26
1656388210000|2022-06-28 03:50:10|648.92|641.12|648.86|641.06|648.95|641.15|648.72|640.92|28
1656388220000|2022-06-28 03:50:20|648.89|641.09|649.51|641.71|649.68|641.88|648.74|640.94|26
1656388230000|2022-06-28 03:50:30|649.53|641.73|649.38|641.58|649.72|641.92|649.31|641.51|27
1656388240000|2022-06-28 03:50:40|649.36|641.56|649.1|641.3|649.39|641.59|649.09|641.29|20
1656388250000|2022-06-28 03:50:50|649.32|641.52|649.2|641.4|649.32|641.52|649.09|641.29|16
1656388260000|2022-06-28 03:51:00|649.19|641.39|649.06|641.26|649.19|641.39|649.06|641.26|3
1656388270000|2022-06-28 03:51:10|649.19|641.39|649.18|641.38|649.2|641.4|649.18|641.38|6
1656388280000|2022-06-28 03:51:20|649.19|641.39|649.14|641.34|649.19|641.39|649.1|641.3|9
1656388290000|2022-06-28 03:51:30|649.15|641.35|649.1|641.3|649.15|641.35|649.09|641.29|11
1656388300000|2022-06-28 03:51:40|649.09|641.29|649.7|641.9|649.75|641.95|649.09|641.29|20
1656388310000|2022-06-28 03:51:50|649.71|641.91|649.76|641.96|649.76|641.96|649.7|641.9|8
1656388320000|2022-06-28 03:52:00|649.77|641.97|649.78|641.98|649.78|641.98|649.77|641.97|2
1656388330000|2022-06-28 03:52:10|649.83|642.03|649.45|641.65|650.04|642.24|649.25|641.45|19
1656388340000|2022-06-28 03:52:20|649.47|641.67|649.9|642.1|649.91|642.11|649.47|641.67|15
1656388350000|2022-06-28 03:52:30|649.86|642.06|649.65|641.85|649.97|642.17|649.46|641.66|19
1656388360000|2022-06-28 03:52:40|649.66|641.86|649.82|642.02|649.96|642.16|649.66|641.86|21
1656388370000|2022-06-28 03:52:50|649.86|642.06|649.71|641.91|649.89|642.09|649.69|641.89|6
1656388380000|2022-06-28 03:53:00|649.69|641.89|650.02|642.22|650.02|642.22|649.69|641.89|15
1656388390000|2022-06-28 03:53:10|650.04|642.24|649.94|642.14|650.09|642.29|649.9|642.1|20
1656388400000|2022-06-28 03:53:20|649.96|642.16|649.99|642.19|650.02|642.22|649.95|642.15|15
1656388410000|2022-06-28 03:53:30|650|642.2|650.69|642.89|650.72|642.92|649.99|642.19|20
1656388420000|2022-06-28 03:53:40|650.7|642.9|650.7|642.9|650.73|642.93|650.66|642.86|19
1656388430000|2022-06-28 03:53:50|650.67|642.87|650.76|642.96|650.76|642.96|650.67|642.87|9
1656388440000|2022-06-28 03:54:00|650.74|642.94|650.61|642.81|650.74|642.94|650.61|642.81|9
1656388450000|2022-06-28 03:54:10|650.59|642.79|650.3|642.5|650.6|642.8|650.24|642.44|21
1656388460000|2022-06-28 03:54:20|650.31|642.51|650.4|642.6|650.6|642.8|650.09|642.29|24
1656388470000|2022-06-28 03:54:30|650.41|642.61|650.84|643.04|650.84|643.04|650.41|642.61|15
1656388480000|2022-06-28 03:54:40|650.85|643.05|650.79|642.99|651.05|643.25|650.67|642.87|22
1656388490000|2022-06-28 03:54:50|650.8|643|650.92|643.12|650.92|643.12|650.7|642.9|13
1656388500000|2022-06-28 03:55:00|650.94|643.14|650.99|643.19|651.05|643.25|650.9|643.1|15
1656388510000|2022-06-28 03:55:10|651|643.2|651.03|643.23|651.59|643.79|651|643.2|28
1656388520000|2022-06-28 03:55:20|651.04|643.24|651.04|643.24|651.06|643.26|651.03|643.23|15
1656388530000|2022-06-28 03:55:30|651.02|643.22|651.05|643.25|651.06|643.26|651.02|643.22|9
1656388540000|2022-06-28 03:55:40|651.11|643.31|651.03|643.23|651.11|643.31|651.01|643.21|5
1656388550000|2022-06-28 03:55:50|651.01|643.21|651.03|643.23|651.03|643.23|651.01|643.21|4
1656388560000|2022-06-28 03:56:00|651.01|643.21|651.55|643.75|651.6|643.8|651.01|643.21|17
1656388570000|2022-06-28 03:56:10|651.6|643.8|651.7|643.9|651.7|643.9|651.45|643.65|15
1656388580000|2022-06-28 03:56:20|651.45|643.65|651.58|643.78|651.58|643.78|651.45|643.65|10
1656388590000|2022-06-28 03:56:30|651.59|643.79|651.56|643.76|651.68|643.88|651.43|643.63|24
1656388600000|2022-06-28 03:56:40|651.52|643.72|651.48|643.68|651.63|643.83|651.4|643.6|18
1656388610000|2022-06-28 03:56:50|651.49|643.69|651.4|643.6|651.68|643.88|651.4|643.6|20
1656388620000|2022-06-28 03:57:00|651.48|643.68|651.37|643.57|651.48|643.68|651.24|643.44|14
1656388630000|2022-06-28 03:57:10|651.35|643.55|651.52|643.72|651.52|643.72|651.35|643.55|16
1656388640000|2022-06-28 03:57:20|651.61|643.81|651.64|643.84|651.69|643.89|651.42|643.62|23
1656388650000|2022-06-28 03:57:30|651.65|643.85|651.59|643.79|651.77|643.97|651.57|643.77|24
1656388660000|2022-06-28 03:57:40|651.6|643.8|651.76|643.96|651.77|643.97|651.58|643.78|19
1656388670000|2022-06-28 03:57:50|651.77|643.97|651.69|643.89|651.77|643.97|651.6|643.8|20
1656388680000|2022-06-28 03:58:00|651.7|643.9|651.63|643.83|651.79|643.99|651.6|643.8|21
1656388690000|2022-06-28 03:58:10|651.62|643.82|651.58|643.78|651.77|643.97|651.58|643.78|21
1656388700000|2022-06-28 03:58:20|651.56|643.76|651.73|643.93|651.73|643.93|651.56|643.76|15
1656388710000|2022-06-28 03:58:30|651.7|643.9|651.63|643.83|651.7|643.9|651.56|643.76|15
1656388720000|2022-06-28 03:58:40|651.64|643.84|651.83|644.03|652.15|644.35|651.58|643.78|22
1656388730000|2022-06-28 03:58:50|651.74|643.94|652|644.2|652.16|644.36|651.74|643.94|20
1656388740000|2022-06-28 03:59:00|651.99|644.19|651.91|644.11|652.08|644.28|651.86|644.06|25
1656388750000|2022-06-28 03:59:10|651.92|644.12|651.95|644.15|652.05|644.25|651.71|643.91|29
1656388760000|2022-06-28 03:59:20|651.96|644.16|651.96|644.16|652.1|644.3|651.95|644.15|21
1656388770000|2022-06-28 03:59:30|652|644.2|652.11|644.31|652.11|644.31|651.94|644.14|17
1656388780000|2022-06-28 03:59:40|652.1|644.3|652|644.2|652.1|644.3|651.99|644.19|17
1656388790000|2022-06-28 03:59:50|652.04|644.24|651.84|644.04|652.04|644.24|651.8|644|21
1656388800000|2022-06-28 04:00:00|651.85|644.05|652.03|644.23|652.14|644.34|651.85|644.05|30
1656388810000|2022-06-28 04:00:10|652.05|644.25|652.02|644.22|652.09|644.29|651.97|644.17|18
1656388820000|2022-06-28 04:00:20|652|644.2|651.98|644.18|652.08|644.28|651.95|644.15|20
1656388830000|2022-06-28 04:00:30|652.07|644.27|652.06|644.26|652.1|644.3|651.96|644.16|22
1656388840000|2022-06-28 04:00:40|652.12|644.32|652.08|644.28|652.12|644.32|651.97|644.17|19
1656388850000|2022-06-28 04:00:50|652.29|644.49|652.29|644.49|652.5|644.7|652.23|644.43|13
1656388860000|2022-06-28 04:01:00|652.15|644.35|652.16|644.36|652.28|644.48|652.15|644.35|16
1656388870000|2022-06-28 04:01:10|652.18|644.38|652.19|644.39|652.23|644.43|652.17|644.37|15
1656388880000|2022-06-28 04:01:20|652.2|644.4|652.22|644.42|652.26|644.46|652.19|644.39|17
1656388890000|2022-06-28 04:01:30|652.2|644.4|652.26|644.46|652.26|644.46|652.2|644.4|14
1656388900000|2022-06-28 04:01:40|652.2|644.4|652.17|644.37|652.2|644.4|652.17|644.37|9
1656388910000|2022-06-28 04:01:50|652.19|644.39|652.19|644.39|652.21|644.41|652.17|644.37|12
1656388920000|2022-06-28 04:02:00|652.18|644.38|652.68|644.88|652.68|644.88|652.18|644.38|14
1656388930000|2022-06-28 04:02:10|652.79|644.99|652.69|644.89|652.93|645.13|652.58|644.78|22
1656388940000|2022-06-28 04:02:20|652.68|644.88|652.8|645|652.8|645|652.67|644.87|13
1656388950000|2022-06-28 04:02:30|652.81|645.01|652.75|644.95|652.9|645.1|652.71|644.91|18
1656388960000|2022-06-28 04:02:40|652.76|644.96|652.8|645|652.87|645.07|652.68|644.88|17
1656388970000|2022-06-28 04:02:50|652.81|645.01|652.93|645.13|652.93|645.13|652.8|645|7
1656388980000|2022-06-28 04:03:00|652.76|644.96|652.74|644.94|652.98|645.18|652.71|644.91|20
1656388990000|2022-06-28 04:03:10|652.72|644.92|652.7|644.9|652.72|644.92|652.17|644.37|19
1656389000000|2022-06-28 04:03:20|652.71|644.91|652.67|644.87|652.81|645.01|652.58|644.78|18
1656389010000|2022-06-28 04:03:30|652.68|644.88|652.92|645.12|652.92|645.12|652.65|644.85|19
1656389020000|2022-06-28 04:03:40|652.96|645.16|652.77|644.97|653.01|645.21|652.7|644.9|23
1656389030000|2022-06-28 04:03:50|652.78|644.98|652.89|645.09|652.89|645.09|652.71|644.91|25
1656389040000|2022-06-28 04:04:00|652.87|645.07|652.79|644.99|652.89|645.09|652.72|644.92|16
1656389050000|2022-06-28 04:04:10|652.82|645.02|652.32|644.52|652.85|645.05|652.32|644.52|20
1656389060000|2022-06-28 04:04:20|652.33|644.53|652.27|644.47|652.33|644.53|652.24|644.44|17
1656389070000|2022-06-28 04:04:30|652.28|644.48|652.08|644.28|652.31|644.51|652.07|644.27|20
1656389080000|2022-06-28 04:04:40|652.1|644.3|651.89|644.09|652.15|644.35|651.77|643.97|19
1656389090000|2022-06-28 04:04:50|651.88|644.08|651.52|643.72|651.88|644.08|651.52|643.72|12
1656389100000|2022-06-28 04:05:00|651.51|643.71|651.75|643.95|651.95|644.15|651.5|643.7|22
1656389110000|2022-06-28 04:05:10|651.73|643.93|651.69|643.89|651.74|643.94|651.69|643.89|13
1656389120000|2022-06-28 04:05:20|651.68|643.88|651.68|643.88|651.76|643.96|651.65|643.85|10
1656389130000|2022-06-28 04:05:30|651.72|643.92|652.89|645.09|652.91|645.11|651.72|643.92|27
1656389140000|2022-06-28 04:05:40|652.9|645.1|652.94|645.14|653.05|645.25|652.89|645.09|28
1656389150000|2022-06-28 04:05:50|652.95|645.15|652.72|644.92|653|645.2|652.65|644.85|18
1656389160000|2022-06-28 04:06:00|652.77|644.97|652.17|644.37|652.77|644.97|652.17|644.37|17
1656389170000|2022-06-28 04:06:10|652.07|644.27|651.35|643.55|652.16|644.36|651.33|643.53|18
1656389180000|2022-06-28 04:06:20|651.33|643.53|651.28|643.48|651.33|643.53|651.26|643.46|18
1656389190000|2022-06-28 04:06:30|651.27|643.47|651.18|643.38|651.27|643.47|651.16|643.36|24
1656389200000|2022-06-28 04:06:40|651.16|643.36|650.45|642.65|651.19|643.39|650.42|642.62|17
1656389210000|2022-06-28 04:06:50|650.41|642.61|650.08|642.28|650.45|642.65|650.08|642.28|18
1656389220000|2022-06-28 04:07:00|650.03|642.23|649.73|641.93|650.17|642.37|649.39|641.59|28
1656389230000|2022-06-28 04:07:10|649.62|641.82|649.76|641.96|649.9|642.1|649.4|641.6|22
1656389240000|2022-06-28 04:07:20|649.82|642.02|649.74|641.94|649.93|642.13|649.7|641.9|12
1656389250000|2022-06-28 04:07:30|649.8|642|650.23|642.43|650.23|642.43|649.8|642|16
1656389260000|2022-06-28 04:07:40|650.27|642.47|649.89|642.09|650.27|642.47|649.89|642.09|11
1656389270000|2022-06-28 04:07:50|649.91|642.11|650.05|642.25|650.11|642.31|649.9|642.1|10
1656389280000|2022-06-28 04:08:00|650.08|642.28|650.21|642.41|650.29|642.49|649.88|642.08|21
1656389290000|2022-06-28 04:08:10|650.27|642.47|650.12|642.32|650.27|642.47|650.05|642.25|19
1656389300000|2022-06-28 04:08:20|650.09|642.29|650.37|642.57|650.43|642.63|650.09|642.29|15
1656389320000|2022-06-28 04:08:40|650.39|642.59|650.31|642.51|650.39|642.59|650.31|642.51|11
1656389330000|2022-06-28 04:08:50|650.32|642.52|650.34|642.54|650.35|642.55|650.31|642.51|8
1656389340000|2022-06-28 04:09:00|650.35|642.55|651.02|643.22|651.02|643.22|650.33|642.53|15
1656389350000|2022-06-28 04:09:10|651.1|643.3|650.93|643.13|651.1|643.3|650.72|642.92|21
1656389360000|2022-06-28 04:09:20|650.95|643.15|650.82|643.02|651.21|643.41|650.7|642.9|26
1656389370000|2022-06-28 04:09:30|650.8|643|651.08|643.28|651.11|643.31|650.76|642.96|20
1656389380000|2022-06-28 04:09:40|651.11|643.31|651.14|643.34|651.14|643.34|651|643.2|12
1656389390000|2022-06-28 04:09:50|651.13|643.33|651.12|643.32|651.16|643.36|651.12|643.32|11
1656389400000|2022-06-28 04:10:00|651.05|643.25|651.15|643.35|651.15|643.35|650.4|642.6|29
1656389410000|2022-06-28 04:10:10|651.16|643.36|651.05|643.25|651.16|643.36|651.02|643.22|21
1656389420000|2022-06-28 04:10:20|651.06|643.26|651.09|643.29|651.13|643.33|650.94|643.14|19
1656389430000|2022-06-28 04:10:30|651.1|643.3|651.01|643.21|651.1|643.3|651.01|643.21|14
1656389440000|2022-06-28 04:10:40|651.03|643.23|651.1|643.3|651.1|643.3|651.03|643.23|15
1656389450000|2022-06-28 04:10:50|651.12|643.32|651.7|643.9|651.7|643.9|651.12|643.32|16
1656389460000|2022-06-28 04:11:00|651.72|643.92|651.2|643.4|651.72|643.92|651.19|643.39|27
1656389470000|2022-06-28 04:11:10|651.18|643.38|651.16|643.36|651.18|643.38|650.97|643.17|20
1656389480000|2022-06-28 04:11:20|651.15|643.35|651.11|643.31|651.17|643.37|651.1|643.3|8
1656389490000|2022-06-28 04:11:30|651.1|643.3|651.11|643.31|651.11|643.31|651.1|643.3|4
1656389500000|2022-06-28 04:11:40|651.12|643.32|651.15|643.35|651.17|643.37|651.12|643.32|10
1656389510000|2022-06-28 04:11:50|651.16|643.36|651.17|643.37|651.17|643.37|651.13|643.33|8
1656389520000|2022-06-28 04:12:00|651.16|643.36|651.15|643.35|651.17|643.37|651.14|643.34|7
1656389530000|2022-06-28 04:12:10|651.17|643.37|651.17|643.37|651.17|643.37|651.17|643.37|1
1656389540000|2022-06-28 04:12:20|651.19|643.39|650.95|643.15|651.19|643.39|650.77|642.97|22
1656389550000|2022-06-28 04:12:30|650.96|643.16|650.92|643.12|651|643.2|650.92|643.12|10
1656389560000|2022-06-28 04:12:40|650.93|643.13|650.96|643.16|650.97|643.17|650.92|643.12|11
1656389570000|2022-06-28 04:12:50|650.97|643.17|650.92|643.12|651.01|643.21|650.91|643.11|10
1656389580000|2022-06-28 04:13:00|650.91|643.11|650.91|643.11|650.93|643.13|650.91|643.11|5
1656389590000|2022-06-28 04:13:10|650.87|643.07|650.44|642.64|650.87|643.07|650.44|642.64|14
1656389600000|2022-06-28 04:13:20|650.41|642.61|650.11|642.31|650.41|642.61|650.07|642.27|10
1656389610000|2022-06-28 04:13:30|649.99|642.19|649.41|641.61|650.2|642.4|649.4|641.6|25
1656389620000|2022-06-28 04:13:40|649.38|641.58|649.39|641.59|649.49|641.69|649.36|641.56|22
1656389630000|2022-06-28 04:13:50|649.4|641.6|649.83|642.03|649.89|642.09|649.4|641.6|25
1656389640000|2022-06-28 04:14:00|649.82|642.02|649.91|642.11|650.03|642.23|649.79|641.99|17
1656389650000|2022-06-28 04:14:10|649.99|642.19|649.78|641.98|650.04|642.24|649.5|641.7|25
1656389660000|2022-06-28 04:14:20|649.82|642.02|649.87|642.07|649.98|642.18|649.77|641.97|17
1656389670000|2022-06-28 04:14:30|649.93|642.13|649.67|641.87|649.98|642.18|649.62|641.82|23
1656389680000|2022-06-28 04:14:40|649.68|641.88|649.82|642.02|649.9|642.1|649.68|641.88|22
1656389690000|2022-06-28 04:14:50|649.81|642.01|649.84|642.04|649.92|642.12|649.67|641.87|21
1656389700000|2022-06-28 04:15:00|649.83|642.03|649.75|641.95|649.9|642.1|649.75|641.95|19
1656389710000|2022-06-28 04:15:10|649.74|641.94|649.96|642.16|649.98|642.18|649.74|641.94|19
1656389720000|2022-06-28 04:15:20|649.94|642.14|649.94|642.14|649.96|642.16|649.64|641.84|25
1656389730000|2022-06-28 04:15:30|649.87|642.07|650.07|642.27|650.12|642.32|649.87|642.07|26
1656389740000|2022-06-28 04:15:40|650.05|642.25|650.86|643.06|650.96|643.16|650.04|642.24|32
1656389750000|2022-06-28 04:15:50|650.87|643.07|651.08|643.28|651.1|643.3|650.79|642.99|23
1656389760000|2022-06-28 04:16:00|651.03|643.23|650.3|642.5|651.03|643.23|650.3|642.5|27
1656389770000|2022-06-28 04:16:10|650.27|642.47|650.35|642.55|650.36|642.56|650.18|642.38|20
1656389780000|2022-06-28 04:16:20|649.79|641.99|649.89|642.09|650.15|642.35|649.69|641.89|22
1656389790000|2022-06-28 04:16:30|649.87|642.07|649.96|642.16|650.17|642.37|649.73|641.93|22
1656389800000|2022-06-28 04:16:40|649.97|642.17|650.15|642.35|650.28|642.48|649.87|642.07|28
1656389810000|2022-06-28 04:16:50|650.14|642.34|650.06|642.26|650.14|642.34|649.88|642.08|27
1656389820000|2022-06-28 04:17:00|649.87|642.07|649.82|642.02|650.21|642.41|649.65|641.85|28
1656389830000|2022-06-28 04:17:10|649.77|641.97|650.23|642.43|650.23|642.43|649.77|641.97|22
1656389840000|2022-06-28 04:17:20|650.12|642.32|650.1|642.3|650.27|642.47|650.06|642.26|21
1656389850000|2022-06-28 04:17:30|650.13|642.33|650.16|642.36|650.27|642.47|649.82|642.02|24
1656389860000|2022-06-28 04:17:40|650.07|642.27|649.9|642.1|650.13|642.33|649.84|642.04|19
1656389870000|2022-06-28 04:17:50|649.86|642.06|649.88|642.08|650.14|642.34|649.86|642.06|27
1656389880000|2022-06-28 04:18:00|650.14|642.34|650.06|642.26|650.17|642.37|649.81|642.01|25
1656389890000|2022-06-28 04:18:10|650.05|642.25|649.94|642.14|650.09|642.29|649.94|642.14|20
1656389900000|2022-06-28 04:18:20|649.95|642.15|650.02|642.22|650.06|642.26|649.88|642.08|21
1656389910000|2022-06-28 04:18:30|650.06|642.26|649.98|642.18|650.13|642.33|649.96|642.16|22
1656389920000|2022-06-28 04:18:40|650.03|642.23|650.05|642.25|650.21|642.41|649.98|642.18|22
1656389930000|2022-06-28 04:18:50|650.02|642.22|650.68|642.88|650.78|642.98|650.02|642.22|26
1656389940000|2022-06-28 04:19:00|650.67|642.87|650.08|642.28|650.67|642.87|650.02|642.22|22
1656389950000|2022-06-28 04:19:10|650.09|642.29|650.04|642.24|650.38|642.58|650.02|642.22|19
1656389960000|2022-06-28 04:19:20|650.13|642.33|650.04|642.24|650.29|642.49|650.02|642.22|21
1656389970000|2022-06-28 04:19:30|650.05|642.25|650.16|642.36|650.3|642.5|649.99|642.19|20
1656389980000|2022-06-28 04:19:40|650.15|642.35|650.81|643.01|650.9|643.1|650.08|642.28|23
1656389990000|2022-06-28 04:19:50|650.76|642.96|651.12|643.32|651.13|643.33|650.75|642.95|22
1656390000000|2022-06-28 04:20:00|651.11|643.31|650.97|643.17|651.11|643.31|650.64|642.84|29
1656390010000|2022-06-28 04:20:10|651.02|643.22|651.64|643.84|651.73|643.93|651.02|643.22|30
1656390020000|2022-06-28 04:20:20|651.68|643.88|651.79|643.99|651.82|644.02|651.6|643.8|24
1656390030000|2022-06-28 04:20:30|651.73|643.93|650.79|642.99|651.73|643.93|650.79|642.99|20
1656390040000|2022-06-28 04:20:40|650.82|643.02|651.15|643.35|651.15|643.35|650.82|643.02|21
1656390050000|2022-06-28 04:20:50|651.06|643.26|651.35|643.55|651.36|643.56|651.02|643.22|23
1656390060000|2022-06-28 04:21:00|651.29|643.49|651.64|643.84|651.7|643.9|650.92|643.12|27
1656390070000|2022-06-28 04:21:10|651.63|643.83|651.79|643.99|651.81|644.01|651.63|643.83|25
1656390080000|2022-06-28 04:21:20|651.8|644|651.82|644.02|652.07|644.27|651.74|643.94|31
1656390090000|2022-06-28 04:21:30|651.81|644.01|651.67|643.87|651.96|644.16|651.57|643.77|25
1656390100000|2022-06-28 04:21:40|651.71|643.91|651.85|644.05|651.93|644.13|651.7|643.9|27
1656390110000|2022-06-28 04:21:50|651.84|644.04|652.17|644.37|652.17|644.37|651.84|644.04|26
1656390120000|2022-06-28 04:22:00|652.18|644.38|652.17|644.37|652.24|644.44|652.03|644.23|22
1656390130000|2022-06-28 04:22:10|652.13|644.33|652.19|644.39|652.9|645.1|652.13|644.33|22
1656390140000|2022-06-28 04:22:20|652.41|644.61|652.67|644.87|652.71|644.91|652.27|644.47|24
1656390150000|2022-06-28 04:22:30|652.7|644.9|652.64|644.84|652.77|644.97|652.58|644.78|23
1656390160000|2022-06-28 04:22:40|652.63|644.83|651.98|644.18|652.64|644.84|651.98|644.18|29
1656390170000|2022-06-28 04:22:50|652.31|644.51|652.38|644.58|652.38|644.58|651.95|644.15|23
1656390180000|2022-06-28 04:23:00|652.39|644.59|652.25|644.45|652.59|644.79|651.97|644.17|22
1656390190000|2022-06-28 04:23:10|652.24|644.44|652.02|644.22|652.32|644.52|651.93|644.13|22
1656390200000|2022-06-28 04:23:20|652.03|644.23|652.07|644.27|652.33|644.53|652.03|644.23|16
1656390210000|2022-06-28 04:23:30|652.41|644.61|652.65|644.85|652.79|644.99|652.32|644.52|22
1656390220000|2022-06-28 04:23:40|652.66|644.86|652.85|645.05|652.86|645.06|652.66|644.86|23
1656390230000|2022-06-28 04:23:50|652.83|645.03|652.85|645.05|653.09|645.29|652.79|644.99|27
1656390240000|2022-06-28 04:24:00|652.88|645.08|653.15|645.35|653.16|645.36|652.88|645.08|18
1656390250000|2022-06-28 04:24:10|653.14|645.34|652.89|645.09|653.14|645.34|652.72|644.92|27
1656390260000|2022-06-28 04:24:20|652.85|645.05|653.04|645.24|653.05|645.25|652.77|644.97|23
1656390270000|2022-06-28 04:24:30|653.06|645.26|653.09|645.29|653.17|645.37|653.04|645.24|19
1656390280000|2022-06-28 04:24:40|653.1|645.3|653.49|645.69|653.55|645.75|653.04|645.24|22
1656390290000|2022-06-28 04:24:50|653.54|645.74|653.68|645.88|653.95|646.15|653.54|645.74|23
1656390300000|2022-06-28 04:25:00|653.69|645.89|653.71|645.91|653.86|646.06|653.66|645.86|21
1656390310000|2022-06-28 04:25:10|653.74|645.94|653.62|645.82|654.11|646.31|653.43|645.63|25
1656390320000|2022-06-28 04:25:20|653.63|645.83|653.31|645.51|653.69|645.89|653.21|645.41|19
1656390330000|2022-06-28 04:25:30|653.33|645.53|652.33|644.53|653.33|645.53|652.33|644.53|22
1656390340000|2022-06-28 04:25:40|652.31|644.51|652.1|644.3|652.31|644.51|652.06|644.26|20
1656390350000|2022-06-28 04:25:50|652.07|644.27|652.08|644.28|652.14|644.34|651.99|644.19|13
1656390360000|2022-06-28 04:26:00|652.09|644.29|652.14|644.34|652.16|644.36|652.07|644.27|13
1656390370000|2022-06-28 04:26:10|652.16|644.36|652.16|644.36|652.18|644.38|652.12|644.32|14
1656390380000|2022-06-28 04:26:20|652.18|644.38|652.18|644.38|652.18|644.38|652.17|644.37|3
1656390390000|2022-06-28 04:26:30|652.15|644.35|651.81|644.01|652.2|644.4|651.79|643.99|26
1656390400000|2022-06-28 04:26:40|651.82|644.02|652.03|644.23|652.14|644.34|651.82|644.02|9
1656390410000|2022-06-28 04:26:50|651.98|644.18|652.18|644.38|652.2|644.4|651.86|644.06|12
1656390420000|2022-06-28 04:27:00|652.19|644.39|651.99|644.19|652.19|644.39|651.87|644.07|23
1656390430000|2022-06-28 04:27:10|651.94|644.14|652.17|644.37|652.24|644.44|651.89|644.09|11
1656390440000|2022-06-28 04:27:20|652.18|644.38|651.88|644.08|652.18|644.38|651.58|643.78|18
1656390450000|2022-06-28 04:27:30|651.89|644.09|651.85|644.05|651.99|644.19|651.84|644.04|6
1656390460000|2022-06-28 04:27:40|651.83|644.03|651.96|644.16|651.96|644.16|651.8|644|9
1656390470000|2022-06-28 04:27:50|651.88|644.08|652.04|644.24|652.2|644.4|651.84|644.04|25
1656390480000|2022-06-28 04:28:00|652.03|644.23|652.18|644.38|652.21|644.41|652.03|644.23|18
1656390490000|2022-06-28 04:28:10|652.17|644.37|652.25|644.45|652.25|644.45|652.17|644.37|13
1656390500000|2022-06-28 04:28:20|652.26|644.46|652.26|644.46|652.29|644.49|652.26|644.46|9
1656390510000|2022-06-28 04:28:30|652.27|644.47|652.21|644.41|652.27|644.47|652.21|644.41|11
1656390520000|2022-06-28 04:28:40|652.22|644.42|652.44|644.64|652.5|644.7|652.21|644.41|7
1656390530000|2022-06-28 04:28:50|652.56|644.76|652.77|644.97|652.78|644.98|652.56|644.76|17
1656390540000|2022-06-28 04:29:00|652.78|644.98|652.4|644.6|652.82|645.02|652.38|644.58|20
1656390550000|2022-06-28 04:29:10|652.42|644.62|652.17|644.37|652.42|644.62|652.1|644.3|17
1656390560000|2022-06-28 04:29:20|652.16|644.36|651.95|644.15|652.16|644.36|651.9|644.1|13
1656390570000|2022-06-28 04:29:30|651.94|644.14|652.01|644.21|652.11|644.31|651.94|644.14|15
1656390580000|2022-06-28 04:29:40|652|644.2|651.98|644.18|652.07|644.27|651.98|644.18|14
1656390590000|2022-06-28 04:29:50|652|644.2|651.99|644.19|652|644.2|651.96|644.16|5
1656390600000|2022-06-28 04:30:00|651.95|644.15|651.92|644.12|652.58|644.78|651.83|644.03|22
1656390610000|2022-06-28 04:30:10|651.84|644.04|652.03|644.23|652.04|644.24|651.84|644.04|19
1656390620000|2022-06-28 04:30:20|652.05|644.25|652.27|644.47|652.64|644.84|652.05|644.25|23
1656390630000|2022-06-28 04:30:30|652.13|644.33|652.42|644.62|652.42|644.62|652.06|644.26|24
1656390640000|2022-06-28 04:30:40|652.38|644.58|652.54|644.74|652.87|645.07|652.3|644.5|20
1656390650000|2022-06-28 04:30:50|652.56|644.76|652.75|644.95|652.82|645.02|652.56|644.76|10
1656390660000|2022-06-28 04:31:00|652.85|645.05|652.94|645.14|652.94|645.14|652.77|644.97|6
1656390670000|2022-06-28 04:31:10|652.89|645.09|652.99|645.19|653.02|645.22|652.89|645.09|9
1656390680000|2022-06-28 04:31:20|653.04|645.24|653.06|645.26|653.06|645.26|653.02|645.22|16
1656390690000|2022-06-28 04:31:30|653.07|645.27|653.06|645.26|653.11|645.31|653.06|645.26|14
1656390700000|2022-06-28 04:31:40|653.03|645.23|653.78|645.98|653.87|646.07|652.96|645.16|26
1656390710000|2022-06-28 04:31:50|653.81|646.01|653.42|645.62|653.9|646.1|653.31|645.51|27
1656390720000|2022-06-28 04:32:00|653.43|645.63|653.44|645.64|653.47|645.67|653.41|645.61|12
1656390730000|2022-06-28 04:32:10|653.41|645.61|652.43|644.63|653.41|645.61|652.39|644.59|19
1656390740000|2022-06-28 04:32:20|652.42|644.62|652.97|645.17|653.07|645.27|652.42|644.62|18
1656390750000|2022-06-28 04:32:30|652.98|645.18|652.52|644.72|653.09|645.29|652.52|644.72|18
1656390760000|2022-06-28 04:32:40|652.54|644.74|652.9|645.1|652.92|645.12|652.54|644.74|14
1656390770000|2022-06-28 04:32:50|652.92|645.12|652.83|645.03|652.92|645.12|652.83|645.03|7
1656390780000|2022-06-28 04:33:00|652.82|645.02|652.48|644.68|652.83|645.03|652.48|644.68|16
1656390790000|2022-06-28 04:33:10|652.69|644.89|652.59|644.79|652.76|644.96|652.59|644.79|12
1656390800000|2022-06-28 04:33:20|652.62|644.82|653.05|645.25|653.09|645.29|652.59|644.79|17
1656390810000|2022-06-28 04:33:30|653.03|645.23|653.02|645.22|653.06|645.26|652.9|645.1|15
1656390820000|2022-06-28 04:33:40|653.03|645.23|652.98|645.18|653.04|645.24|652.97|645.17|15
1656390830000|2022-06-28 04:33:50|652.97|645.17|652.47|644.67|652.97|645.17|652.47|644.67|9
1656390840000|2022-06-28 04:34:00|652.49|644.69|652.25|644.45|652.49|644.69|652.25|644.45|11
1656390850000|2022-06-28 04:34:10|652.24|644.44|652.38|644.58|652.41|644.61|652.1|644.3|10
1656390860000|2022-06-28 04:34:20|652.39|644.59|652.18|644.38|652.39|644.59|651.85|644.05|19
1656390870000|2022-06-28 04:34:30|652.09|644.29|652.55|644.75|652.66|644.86|652.09|644.29|17
1656390880000|2022-06-28 04:34:40|652.89|645.09|652.2|644.4|653.06|645.26|652.2|644.4|24
1656390890000|2022-06-28 04:34:50|652.26|644.46|652.95|645.15|653.08|645.28|652.26|644.46|23
1656390900000|2022-06-28 04:35:00|652.94|645.14|652.66|644.86|653.08|645.28|652.39|644.59|24
1656390910000|2022-06-28 04:35:10|653.07|645.27|652.89|645.09|653.07|645.27|652.42|644.62|23
1656390920000|2022-06-28 04:35:20|652.86|645.06|652.62|644.82|652.86|645.06|652.33|644.53|26
1656390930000|2022-06-28 04:35:30|652.67|644.87|652.4|644.6|652.73|644.93|652.4|644.6|16
1656390960000|2022-06-28 04:36:00|652.42|644.62|652.32|644.52|652.46|644.66|652.07|644.27|17
1656390970000|2022-06-28 04:36:10|652.3|644.5|652.36|644.56|652.55|644.75|652.05|644.25|20
1656390980000|2022-06-28 04:36:20|652.37|644.57|652.32|644.52|652.37|644.57|652.32|644.52|4
1656390990000|2022-06-28 04:36:30|652.31|644.51|652.26|644.46|652.38|644.58|652.08|644.28|16
1656391000000|2022-06-28 04:36:40|652.25|644.45|652.34|644.54|652.36|644.56|652.17|644.37|18
1656391020000|2022-06-28 04:37:00|652.29|644.49|652.17|644.37|652.29|644.49|652.17|644.37|3
1656391030000|2022-06-28 04:37:10|652.15|644.35|652.29|644.49|652.29|644.49|651.99|644.19|9
1656391040000|2022-06-28 04:37:20|652.27|644.47|652.19|644.39|652.3|644.5|651.99|644.19|18
1656391050000|2022-06-28 04:37:30|652.17|644.37|652.18|644.38|652.23|644.43|651.96|644.16|15
1656391060000|2022-06-28 04:37:40|652.17|644.37|652.21|644.41|652.21|644.41|651.95|644.15|16
1656391070000|2022-06-28 04:37:50|652.2|644.4|652.42|644.62|652.42|644.62|651.96|644.16|19
1656391080000|2022-06-28 04:38:00|652.47|644.67|652.2|644.4|652.73|644.93|652.2|644.4|11
1656391100000|2022-06-28 04:38:20|652.21|644.41|652.16|644.36|652.25|644.45|652.16|644.36|11
1656391110000|2022-06-28 04:38:30|652.14|644.34|652.04|644.24|652.23|644.43|652.02|644.22|19
1656391120000|2022-06-28 04:38:40|652.24|644.44|651.97|644.17|652.24|644.44|651.9|644.1|18
1656391130000|2022-06-28 04:38:50|651.98|644.18|652.16|644.36|652.22|644.42|651.96|644.16|20
1656391140000|2022-06-28 04:39:00|652.18|644.38|652.04|644.24|652.36|644.56|652.04|644.24|14
1656391150000|2022-06-28 04:39:10|651.97|644.17|652.04|644.24|652.25|644.45|651.97|644.17|14
1656391160000|2022-06-28 04:39:20|652.01|644.21|651.96|644.16|652.16|644.36|651.83|644.03|23
1656391170000|2022-06-28 04:39:30|651.92|644.12|651.8|644|652.15|644.35|651.8|644|24
1656391180000|2022-06-28 04:39:40|651.82|644.02|651.83|644.03|651.94|644.14|651.78|643.98|19
1656391190000|2022-06-28 04:39:50|651.82|644.02|651.99|644.19|652.04|644.24|651.8|644|20
1656391200000|2022-06-28 04:40:00|651.96|644.16|652.02|644.22|652.05|644.25|651.93|644.13|18
1656391210000|2022-06-28 04:40:10|651.97|644.17|651.97|644.17|652.08|644.28|651.91|644.11|19
1656391220000|2022-06-28 04:40:20|651.98|644.18|651.95|644.15|652.12|644.32|651.92|644.12|23
1656391230000|2022-06-28 04:40:30|651.94|644.14|651.97|644.17|652.05|644.25|651.93|644.13|18
1656391240000|2022-06-28 04:40:40|651.98|644.18|652.04|644.24|652.23|644.43|651.9|644.1|24
1656391250000|2022-06-28 04:40:50|652.03|644.23|653.02|645.22|653.04|645.24|652|644.2|22
1656391260000|2022-06-28 04:41:00|652.95|645.15|652.07|644.27|652.95|645.15|652.01|644.21|26
1656391270000|2022-06-28 04:41:10|652.04|644.24|652.26|644.46|652.26|644.46|651.92|644.12|21
1656391280000|2022-06-28 04:41:20|652.25|644.45|652.07|644.27|652.28|644.48|652.01|644.21|22
1656391290000|2022-06-28 04:41:30|652.08|644.28|652.19|644.39|652.31|644.51|652.02|644.22|18
1656391300000|2022-06-28 04:41:40|652.18|644.38|652.68|644.88|652.85|645.05|652.18|644.38|26
1656391310000|2022-06-28 04:41:50|652.67|644.87|652.7|644.9|652.78|644.98|652.47|644.67|23
1656391320000|2022-06-28 04:42:00|652.71|644.91|652.98|645.18|652.98|645.18|652.65|644.85|22
1656391330000|2022-06-28 04:42:10|652.97|645.17|652.34|644.54|652.97|645.17|652.34|644.54|25
1656391340000|2022-06-28 04:42:20|652.36|644.56|651.94|644.14|652.36|644.56|651.93|644.13|21
1656391350000|2022-06-28 04:42:30|651.9|644.1|652.03|644.23|652.36|644.56|651.9|644.1|26
1656391360000|2022-06-28 04:42:40|651.98|644.18|652.22|644.42|652.38|644.58|651.88|644.08|21
1656391370000|2022-06-28 04:42:50|652.24|644.44|652.6|644.8|652.6|644.8|652.16|644.36|23
1656391380000|2022-06-28 04:43:00|652.75|644.95|652.6|644.8|653.03|645.23|652.28|644.48|34
1656391390000|2022-06-28 04:43:10|652.52|644.72|652.76|644.96|652.95|645.15|652.52|644.72|26
1656391400000|2022-06-28 04:43:20|652.78|644.98|652.88|645.08|653.04|645.24|652.73|644.93|32
1656391410000|2022-06-28 04:43:30|652.81|645.01|652.76|644.96|653.07|645.27|652.64|644.84|25
1656391420000|2022-06-28 04:43:40|652.73|644.93|651.96|644.16|652.73|644.93|651.96|644.16|18
1656391430000|2022-06-28 04:43:50|652.01|644.21|652.12|644.32|652.31|644.51|651.87|644.07|27
1656391440000|2022-06-28 04:44:00|652.11|644.31|652.18|644.38|652.18|644.38|651.87|644.07|23
1656391450000|2022-06-28 04:44:10|652.17|644.37|652.57|644.77|652.85|645.05|651.92|644.12|30
1656391460000|2022-06-28 04:44:20|652.58|644.78|652.35|644.55|652.84|645.04|651.9|644.1|26
1656391470000|2022-06-28 04:44:30|652.34|644.54|652.39|644.59|652.41|644.61|651.88|644.08|24
1656391480000|2022-06-28 04:44:40|652.4|644.6|652.53|644.73|652.6|644.8|652.24|644.44|22
1656391490000|2022-06-28 04:44:50|652.54|644.74|652.61|644.81|652.68|644.88|652.51|644.71|18
1656391500000|2022-06-28 04:45:00|652.68|644.88|652.32|644.52|652.82|645.02|652.32|644.52|25
1656391510000|2022-06-28 04:45:10|652.29|644.49|652.31|644.51|652.39|644.59|652.25|644.45|25
1656391520000|2022-06-28 04:45:20|652.34|644.54|652.64|644.84|652.65|644.85|652.31|644.51|18
1656391530000|2022-06-28 04:45:30|652.66|644.86|652.63|644.83|652.92|645.12|652.57|644.77|21
1656391540000|2022-06-28 04:45:40|652.61|644.81|653.1|645.3|653.23|645.43|652.54|644.74|34
1656391550000|2022-06-28 04:45:50|653.11|645.31|653.07|645.27|653.12|645.32|652.63|644.83|29
1656391560000|2022-06-28 04:46:00|652.97|645.17|653.07|645.27|653.17|645.37|652.91|645.11|24
1656391570000|2022-06-28 04:46:10|653.06|645.26|652.97|645.17|653.06|645.26|652.76|644.96|20
1656391580000|2022-06-28 04:46:20|652.95|645.15|652.9|645.1|652.98|645.18|652.8|645|26
1656391590000|2022-06-28 04:46:30|652.83|645.03|652.77|644.97|652.84|645.04|652.72|644.92|19
1656391600000|2022-06-28 04:46:40|652.76|644.96|652.74|644.94|652.88|645.08|652.74|644.94|13
1656391610000|2022-06-28 04:46:50|652.85|645.05|652.8|645|652.85|645.05|652.74|644.94|13
1656391620000|2022-06-28 04:47:00|652.83|645.03|653.46|645.66|653.53|645.73|652.72|644.92|20
1656391630000|2022-06-28 04:47:10|653.53|645.73|653.64|645.84|653.64|645.84|653.42|645.62|20
1656391640000|2022-06-28 04:47:20|653.69|645.89|653.27|645.47|653.88|646.08|653.27|645.47|20
1656391650000|2022-06-28 04:47:30|653.3|645.5|653.76|645.96|653.81|646.01|652.95|645.15|17
1656391660000|2022-06-28 04:47:40|653.75|645.95|652.83|645.03|653.75|645.95|652.83|645.03|16
1656391670000|2022-06-28 04:47:50|653.11|645.31|653.27|645.47|653.31|645.51|653.11|645.31|12
1656391680000|2022-06-28 04:48:00|653.25|645.45|653.75|645.95|654.1|646.3|653.25|645.45|21
1656391690000|2022-06-28 04:48:10|653.76|645.96|653.88|646.08|654.03|646.23|653.76|645.96|18
1656391700000|2022-06-28 04:48:20|654.01|646.21|654.07|646.27|654.15|646.35|653.87|646.07|21
1656391710000|2022-06-28 04:48:30|654.13|646.33|654.13|646.33|654.15|646.35|654.04|646.24|12
1656391720000|2022-06-28 04:48:40|654.1|646.3|654.65|646.85|654.67|646.87|654.06|646.26|20
1656391730000|2022-06-28 04:48:50|654.26|646.46|654.26|646.46|654.5|646.7|654.24|646.44|8
1656391740000|2022-06-28 04:49:00|654.24|646.44|654.21|646.41|654.24|646.44|654.21|646.41|5
1656391750000|2022-06-28 04:49:10|654.2|646.4|654.08|646.28|654.2|646.4|653.99|646.19|16
1656391760000|2022-06-28 04:49:20|654.09|646.29|654.13|646.33|654.13|646.33|653.95|646.15|19
1656391770000|2022-06-28 04:49:30|654.14|646.34|654.18|646.38|654.18|646.38|654.09|646.29|13
1656391780000|2022-06-28 04:49:40|654.17|646.37|654.15|646.35|654.18|646.38|654.15|646.35|5
1656391790000|2022-06-28 04:49:50|654.18|646.38|654.18|646.38|654.21|646.41|654.14|646.34|8
1656391800000|2022-06-28 04:50:00|654.14|646.34|654.19|646.39|654.19|646.39|654.04|646.24|19
1656391810000|2022-06-28 04:50:10|654.15|646.35|653.98|646.18|654.15|646.35|653.91|646.11|13
1656391820000|2022-06-28 04:50:20|653.99|646.19|654.02|646.22|654.04|646.24|653.98|646.18|12
1656391830000|2022-06-28 04:50:30|654.03|646.23|653.9|646.1|654.04|646.24|653.9|646.1|4
1656391840000|2022-06-28 04:50:40|653.94|646.14|653.26|645.46|653.94|646.14|653.26|645.46|11
1656391850000|2022-06-28 04:50:50|653.28|645.48|653.13|645.33|653.28|645.48|653.13|645.33|7
1656391860000|2022-06-28 04:51:00|653.06|645.26|653.14|645.34|653.17|645.37|653.06|645.26|10
1656391870000|2022-06-28 04:51:10|653.18|645.38|653.32|645.52|653.34|645.54|653.18|645.38|12
1656391880000|2022-06-28 04:51:20|653.34|645.54|653.3|645.5|653.34|645.54|653.3|645.5|7
1656391890000|2022-06-28 04:51:30|653.28|645.48|653.21|645.41|653.28|645.48|653.19|645.39|5
1656391900000|2022-06-28 04:51:40|653.23|645.43|652.94|645.14|653.23|645.43|652.94|645.14|4
1656391910000|2022-06-28 04:51:50|653.12|645.32|653.07|645.27|653.12|645.32|653.04|645.24|14
1656391920000|2022-06-28 04:52:00|653.06|645.26|652.89|645.09|653.12|645.32|652.89|645.09|8
1656391930000|2022-06-28 04:52:10|652.91|645.11|652.94|645.14|652.94|645.14|652.89|645.09|5
1656391940000|2022-06-28 04:52:20|652.98|645.18|653.2|645.4|653.2|645.4|652.96|645.16|11
1656391950000|2022-06-28 04:52:30|653.21|645.41|653.17|645.37|653.21|645.41|653.15|645.35|8
1656391960000|2022-06-28 04:52:40|653.15|645.35|653.14|645.34|653.15|645.35|653.11|645.31|15
1656391970000|2022-06-28 04:52:50|653.12|645.32|653.16|645.36|653.17|645.37|653.12|645.32|9
1656391980000|2022-06-28 04:53:00|653.17|645.37|653.06|645.26|653.21|645.41|653.04|645.24|8
1656391990000|2022-06-28 04:53:10|653.05|645.25|653.06|645.26|653.07|645.27|653.02|645.22|9
1656392000000|2022-06-28 04:53:20|653.07|645.27|653.06|645.26|653.08|645.28|653.06|645.26|3
1656392010000|2022-06-28 04:53:30|653.08|645.28|653.06|645.26|653.08|645.28|653.04|645.24|8
1656392020000|2022-06-28 04:53:40|653.04|645.24|653.08|645.28|653.08|645.28|653.04|645.24|7
1656392030000|2022-06-28 04:53:50|653.06|645.26|653.1|645.3|653.12|645.32|653.06|645.26|5
1656392040000|2022-06-28 04:54:00|653.09|645.29|653.12|645.32|653.15|645.35|652.73|644.93|12
1656392050000|2022-06-28 04:54:10|653.13|645.33|653.17|645.37|653.17|645.37|653.12|645.32|5
1656392060000|2022-06-28 04:54:20|653.15|645.35|653.14|645.34|653.17|645.37|653.13|645.33|10
1656392070000|2022-06-28 04:54:30|653.12|645.32|653.12|645.32|653.13|645.33|653.11|645.31|7
1656392080000|2022-06-28 04:54:40|653.14|645.34|653.17|645.37|653.23|645.43|653.14|645.34|14
1656392090000|2022-06-28 04:54:50|653.18|645.38|653.41|645.61|653.41|645.61|652.8|645|15
1656392100000|2022-06-28 04:55:00|653.47|645.67|653.4|645.6|653.7|645.9|653.4|645.6|8
1656392110000|2022-06-28 04:55:10|653.6|645.8|653.42|645.62|653.6|645.8|653.42|645.62|2
1656392120000|2022-06-28 04:55:20|653.3|645.5|653.6|645.8|653.6|645.8|653.29|645.49|5
1656392130000|2022-06-28 04:55:30|653.65|645.85|654.02|646.22|654.04|646.24|653.65|645.85|27
1656392140000|2022-06-28 04:55:40|653.98|646.18|654.04|646.24|654.08|646.28|653.98|646.18|22
1656392150000|2022-06-28 04:55:50|654.05|646.25|654.03|646.23|654.08|646.28|654.01|646.21|19
1656392160000|2022-06-28 04:56:00|654.06|646.26|654.03|646.23|654.08|646.28|654.03|646.23|9
1656392170000|2022-06-28 04:56:10|654.07|646.27|653.46|645.66|654.07|646.27|653.45|645.65|13
1656392180000|2022-06-28 04:56:20|653.47|645.67|653.46|645.66|653.47|645.67|653.43|645.63|13
1656392190000|2022-06-28 04:56:30|653.48|645.68|653.66|645.86|653.83|646.03|653.48|645.68|13
1656392200000|2022-06-28 04:56:40|653.65|645.85|653.41|645.61|653.68|645.88|653.4|645.6|18
1656392210000|2022-06-28 04:56:50|653.42|645.62|653.24|645.44|653.43|645.63|652.81|645.01|10
1656392220000|2022-06-28 04:57:00|653.25|645.45|652.82|645.02|653.27|645.47|652.82|645.02|10
1656392230000|2022-06-28 04:57:10|652.87|645.07|652.88|645.08|652.88|645.08|652.87|645.07|2
1656392240000|2022-06-28 04:57:20|652.87|645.07|653.14|645.34|653.14|645.34|652.82|645.02|3
1656392250000|2022-06-28 04:57:30|653.15|645.35|653.03|645.23|653.18|645.38|652.98|645.18|14
1656392260000|2022-06-28 04:57:40|653.04|645.24|653.05|645.25|653.06|645.26|653.03|645.23|8
1656392270000|2022-06-28 04:57:50|652.93|645.13|652.96|645.16|652.97|645.17|652.9|645.1|10
1656392280000|2022-06-28 04:58:00|652.93|645.13|653.07|645.27|653.07|645.27|652.83|645.03|20
1656392290000|2022-06-28 04:58:10|653.09|645.29|653.11|645.31|653.15|645.35|652.96|645.16|15
1656392300000|2022-06-28 04:58:20|653.07|645.27|653.14|645.34|653.2|645.4|653.03|645.23|17
1656392310000|2022-06-28 04:58:30|653.29|645.49|652.85|645.05|653.29|645.49|652.84|645.04|22
1656392320000|2022-06-28 04:58:40|653.1|645.3|653.04|645.24|653.16|645.36|652.85|645.05|19
1656392330000|2022-06-28 04:58:50|653.03|645.23|652.75|644.95|653.17|645.37|652.75|644.95|21
1656392340000|2022-06-28 04:59:00|652.74|644.94|652.8|645|653|645.2|652.58|644.78|21
1656392350000|2022-06-28 04:59:10|652.81|645.01|652.95|645.15|653.06|645.26|652.71|644.91|18
1656392360000|2022-06-28 04:59:20|652.93|645.13|652.72|644.92|653.05|645.25|652.72|644.92|25
1656392370000|2022-06-28 04:59:30|653.03|645.23|652.81|645.01|653.06|645.26|652.68|644.88|21
1656392380000|2022-06-28 04:59:40|653.04|645.24|652.98|645.18|653.05|645.25|652.69|644.89|17
1656392390000|2022-06-28 04:59:50|652.97|645.17|652.94|645.14|653.02|645.22|652.67|644.87|24
1656392400000|2022-06-28 05:00:00|652.91|645.11|653.1|645.3|653.12|645.32|652.82|645.02|21
1656392410000|2022-06-28 05:00:10|653.08|645.28|653.71|645.91|653.71|645.91|652.93|645.13|27
1656392420000|2022-06-28 05:00:20|653.69|645.89|653.84|646.04|653.86|646.06|653.39|645.59|22
1656392430000|2022-06-28 05:00:30|653.83|646.03|654.06|646.26|654.06|646.26|653.72|645.92|22
1656392440000|2022-06-28 05:00:40|654.09|646.29|653.94|646.14|654.09|646.29|653.67|645.87|22
1656392450000|2022-06-28 05:00:50|653.93|646.13|653.92|646.12|654.03|646.23|653.91|646.11|17
1656392460000|2022-06-28 05:01:00|653.87|646.07|653.94|646.14|654|646.2|653.86|646.06|15
1656392470000|2022-06-28 05:01:10|653.88|646.08|653.98|646.18|654.09|646.29|653.88|646.08|17
1656392480000|2022-06-28 05:01:20|653.99|646.19|654.5|646.7|654.53|646.73|653.98|646.18|21
1656392490000|2022-06-28 05:01:30|654.57|646.77|653.96|646.16|654.57|646.77|653.96|646.16|21
1656392500000|2022-06-28 05:01:40|653.92|646.12|654.1|646.3|654.13|646.33|653.85|646.05|17
1656392510000|2022-06-28 05:01:50|654.09|646.29|653.76|645.96|654.09|646.29|653.76|645.96|17
1656392520000|2022-06-28 05:02:00|653.69|645.89|654.03|646.23|654.05|646.25|653.69|645.89|19
1656392530000|2022-06-28 05:02:10|654.02|646.22|653.88|646.08|654.02|646.22|653.66|645.86|19
1656392540000|2022-06-28 05:02:20|653.86|646.06|653.95|646.15|653.98|646.18|653.59|645.79|21
1656392550000|2022-06-28 05:02:30|653.93|646.13|653.73|645.93|654.01|646.21|653.68|645.88|18
1656392560000|2022-06-28 05:02:40|653.71|645.91|653.61|645.81|653.98|646.18|653.6|645.8|21
1656392570000|2022-06-28 05:02:50|654|646.2|653.8|646|654|646.2|653.76|645.96|21
1656392580000|2022-06-28 05:03:00|653.79|645.99|653.24|645.44|653.94|646.14|653.1|645.3|24
1656392590000|2022-06-28 05:03:10|653.23|645.43|653.01|645.21|653.23|645.43|652.8|645|18
1656392600000|2022-06-28 05:03:20|653|645.2|652.91|645.11|653.23|645.43|652.83|645.03|17
1656392610000|2022-06-28 05:03:30|653.25|645.45|653.03|645.23|653.29|645.49|652.64|644.84|29
1656392620000|2022-06-28 05:03:40|653.12|645.32|653.17|645.37|653.19|645.39|652.79|644.99|27
1656392630000|2022-06-28 05:03:50|653.15|645.35|653.15|645.35|653.23|645.43|652.95|645.15|24
1656392640000|2022-06-28 05:04:00|653.14|645.34|653.23|645.43|653.45|645.65|653.04|645.24|22
1656392650000|2022-06-28 05:04:10|653.26|645.46|653.18|645.38|653.26|645.46|653.02|645.22|24
1656392660000|2022-06-28 05:04:20|653.12|645.32|653.23|645.43|653.23|645.43|653.07|645.27|18
1656392670000|2022-06-28 05:04:30|653.22|645.42|653.12|645.32|653.23|645.43|653.01|645.21|17
1656392680000|2022-06-28 05:04:40|653.1|645.3|653.25|645.45|653.26|645.46|652.94|645.14|19
1656392690000|2022-06-28 05:04:50|653.24|645.44|653.1|645.3|653.28|645.48|653.02|645.22|21
1656392700000|2022-06-28 05:05:00|653.09|645.29|653.07|645.27|653.24|645.44|652.96|645.16|18
1656392710000|2022-06-28 05:05:10|653.05|645.25|652.96|645.16|653.28|645.48|652.95|645.15|21
1656392720000|2022-06-28 05:05:20|652.95|645.15|652.77|644.97|653.23|645.43|652.77|644.97|20
1656392730000|2022-06-28 05:05:30|652.62|644.82|652.78|644.98|653.12|645.32|652.6|644.8|23
1656392740000|2022-06-28 05:05:40|652.77|644.97|652.91|645.11|653.01|645.21|652.77|644.97|22
1656392750000|2022-06-28 05:05:50|652.9|645.1|652.99|645.19|653|645.2|652.81|645.01|21
1656392760000|2022-06-28 05:06:00|653|645.2|653.06|645.26|653.06|645.26|652.9|645.1|19
1656392770000|2022-06-28 05:06:10|653.05|645.25|652.91|645.11|653.05|645.25|652.9|645.1|15
1656392780000|2022-06-28 05:06:20|653.01|645.21|653.02|645.22|653.04|645.24|652.94|645.14|13
1656392790000|2022-06-28 05:06:30|653.01|645.21|653.1|645.3|653.12|645.32|653|645.2|13
1656392800000|2022-06-28 05:06:40|653.15|645.35|653.15|645.35|653.15|645.35|653.05|645.25|9
1656392810000|2022-06-28 05:06:50|653.11|645.31|653.04|645.24|653.11|645.31|653.01|645.21|16
1656392820000|2022-06-28 05:07:00|653.03|645.23|653.14|645.34|653.18|645.38|653.01|645.21|17
1656392830000|2022-06-28 05:07:10|653.15|645.35|653.08|645.28|653.28|645.48|653.05|645.25|27
1656392840000|2022-06-28 05:07:20|653.07|645.27|653|645.2|653.27|645.47|652.96|645.16|19
1656392850000|2022-06-28 05:07:30|652.98|645.18|652.98|645.18|653.24|645.44|652.9|645.1|20
1656392860000|2022-06-28 05:07:40|653.01|645.21|653.24|645.44|653.26|645.46|652.87|645.07|25
1656392870000|2022-06-28 05:07:50|653.22|645.42|652.67|644.87|653.22|645.42|652.67|644.87|26
1656392880000|2022-06-28 05:08:00|652.66|644.86|652.62|644.82|652.72|644.92|652.6|644.8|15
1656392890000|2022-06-28 05:08:10|652.7|644.9|652.13|644.33|652.7|644.9|652.13|644.33|15
1656392900000|2022-06-28 05:08:20|652.14|644.34|652|644.2|652.34|644.54|651.99|644.19|12
1656392910000|2022-06-28 05:08:30|652.01|644.21|652.3|644.5|652.32|644.52|652.01|644.21|6
1656392920000|2022-06-28 05:08:40|652.32|644.52|652.28|644.48|652.32|644.52|652.28|644.48|4
1656392930000|2022-06-28 05:08:50|652.32|644.52|652|644.2|652.35|644.55|652|644.2|21
1656392940000|2022-06-28 05:09:00|652.01|644.21|652.02|644.22|652.03|644.23|652|644.2|6
1656392950000|2022-06-28 05:09:10|652.03|644.23|652.08|644.28|652.29|644.49|651.89|644.09|24
1656392960000|2022-06-28 05:09:20|652.05|644.25|652.1|644.3|652.21|644.41|652.05|644.25|9
1656392970000|2022-06-28 05:09:30|651.94|644.14|651.83|644.03|652.02|644.22|651.83|644.03|13
1656392980000|2022-06-28 05:09:40|651.82|644.02|651.82|644.02|651.97|644.17|651.78|643.98|11
1656392990000|2022-06-28 05:09:50|651.91|644.11|651.84|644.04|651.91|644.11|651.84|644.04|3
1656393000000|2022-06-28 05:10:00|651.82|644.02|651.76|643.96|651.85|644.05|651.75|643.95|15
1656393010000|2022-06-28 05:10:10|651.83|644.03|651.9|644.1|651.9|644.1|651.73|643.93|7
1656393020000|2022-06-28 05:10:20|651.91|644.11|651.86|644.06|651.91|644.11|651.82|644.02|6
1656393030000|2022-06-28 05:10:30|651.83|644.03|651.76|643.96|651.83|644.03|651.76|643.96|3
1656393040000|2022-06-28 05:10:40|651.75|643.95|651.84|644.04|651.89|644.09|651.75|643.95|20
1656393050000|2022-06-28 05:10:50|651.85|644.05|651.84|644.04|651.85|644.05|651.78|643.98|8
1656393060000|2022-06-28 05:11:00|651.89|644.09|651.86|644.06|651.92|644.12|651.83|644.03|11
1656393070000|2022-06-28 05:11:10|651.88|644.08|651.4|643.6|651.92|644.12|651.31|643.51|22
1656393080000|2022-06-28 05:11:20|651.43|643.63|651.13|643.33|651.43|643.63|651.02|643.22|23
1656393090000|2022-06-28 05:11:30|651.11|643.31|651.27|643.47|651.38|643.58|651.03|643.23|23
1656393100000|2022-06-28 05:11:40|651.26|643.46|651.21|643.41|651.35|643.55|651.2|643.4|19
1656393110000|2022-06-28 05:11:50|651.22|643.42|651.35|643.55|651.35|643.55|651.22|643.42|20
1656393120000|2022-06-28 05:12:00|651.37|643.57|651.26|643.46|651.38|643.58|651.04|643.24|21
1656393130000|2022-06-28 05:12:10|651.24|643.44|651.13|643.33|651.33|643.53|651.04|643.24|20
1656393140000|2022-06-28 05:12:20|651.11|643.31|651.06|643.26|651.37|643.57|651.04|643.24|23
1656393150000|2022-06-28 05:12:30|651.33|643.53|651.32|643.52|651.34|643.54|651.06|643.26|23
1656393160000|2022-06-28 05:12:40|651.3|643.5|651.13|643.33|651.34|643.54|651.04|643.24|17
1656393170000|2022-06-28 05:12:50|651.12|643.32|650.91|643.11|651.25|643.45|650.91|643.11|21
1656393180000|2022-06-28 05:13:00|650.9|643.1|650.9|643.1|650.95|643.15|650.83|643.03|10
1656393190000|2022-06-28 05:13:10|650.91|643.11|650.91|643.11|650.92|643.12|650.89|643.09|10
1656393200000|2022-06-28 05:13:20|650.9|643.1|650.9|643.1|650.92|643.12|650.9|643.1|6
1656393210000|2022-06-28 05:13:30|650.84|643.04|649.78|641.98|650.84|643.04|649.78|641.98|28
1656393220000|2022-06-28 05:13:40|649.76|641.96|650.03|642.23|650.03|642.23|649.75|641.95|11
1656393230000|2022-06-28 05:13:50|649.96|642.16|649.88|642.08|650.08|642.28|649.76|641.96|17
1656393240000|2022-06-28 05:14:00|649.87|642.07|649.39|641.59|649.97|642.17|649.2|641.4|22
1656393250000|2022-06-28 05:14:10|649.38|641.58|649.12|641.32|649.38|641.58|649.12|641.32|20
1656393260000|2022-06-28 05:14:20|649.11|641.31|649.2|641.4|649.22|641.42|649.05|641.25|20
1656393270000|2022-06-28 05:14:30|649.24|641.44|649.35|641.55|649.58|641.78|649.16|641.36|33
1656393280000|2022-06-28 05:14:40|649.29|641.49|649.13|641.33|649.38|641.58|649.13|641.33|21
1656393290000|2022-06-28 05:14:50|649.14|641.34|649.06|641.26|649.33|641.53|649.05|641.25|23
1656393300000|2022-06-28 05:15:00|648.95|641.15|649.96|642.16|650|642.2|648.95|641.15|25
1656393310000|2022-06-28 05:15:10|649.97|642.17|650.58|642.78|650.65|642.85|649.97|642.17|20
1656393320000|2022-06-28 05:15:20|650.59|642.79|650.87|643.07|650.87|643.07|650.56|642.76|20
1656393330000|2022-06-28 05:15:30|650.82|643.02|650.87|643.07|650.97|643.17|650.72|642.92|16
1656393340000|2022-06-28 05:15:40|650.92|643.12|650.11|642.31|650.92|643.12|650.11|642.31|16
1656393350000|2022-06-28 05:15:50|650.13|642.33|650.19|642.39|650.31|642.51|649.8|642|29
1656393360000|2022-06-28 05:16:00|650.18|642.38|650.19|642.39|650.25|642.45|649.89|642.09|21
1656393370000|2022-06-28 05:16:10|650.18|642.38|650.31|642.51|650.31|642.51|650.12|642.32|20
1656393380000|2022-06-28 05:16:20|650.22|642.42|650.72|642.92|650.8|643|650.22|642.42|25
1656393390000|2022-06-28 05:16:30|650.73|642.93|651.03|643.23|651.13|643.33|650.73|642.93|27
1656393400000|2022-06-28 05:16:40|651.05|643.25|651.28|643.48|651.67|643.87|651.05|643.25|24
1656393410000|2022-06-28 05:16:50|651.29|643.49|651.04|643.24|651.29|643.49|650.92|643.12|15
1656393420000|2022-06-28 05:17:00|651.03|643.23|651.09|643.29|651.13|643.33|651.01|643.21|9
1656393430000|2022-06-28 05:17:10|651.1|643.3|651.09|643.29|651.3|643.5|651.09|643.29|21
1656393440000|2022-06-28 05:17:20|651.14|643.34|651.94|644.14|651.94|644.14|651.14|643.34|23
1656393450000|2022-06-28 05:17:30|651.97|644.17|652.12|644.32|652.38|644.58|651.97|644.17|25
1656393460000|2022-06-28 05:17:40|652.22|644.42|652.3|644.5|653.14|645.34|652.13|644.33|27
1656393470000|2022-06-28 05:17:50|652.35|644.55|652.39|644.59|652.55|644.75|652.23|644.43|16
1656393480000|2022-06-28 05:18:00|652.38|644.58|652.59|644.79|652.6|644.8|652.38|644.58|6
1656393490000|2022-06-28 05:18:10|652.53|644.73|653.11|645.31|653.14|645.34|652.51|644.71|12
1656393500000|2022-06-28 05:18:20|653.12|645.32|653.01|645.21|653.42|645.62|653.01|645.21|16
1656393510000|2022-06-28 05:18:30|652.84|645.04|652.63|644.83|653.06|645.26|652.61|644.81|17
1656393520000|2022-06-28 05:18:40|652.61|644.81|652.62|644.82|652.87|645.07|652.51|644.71|28
1656393530000|2022-06-28 05:18:50|652.63|644.83|652.34|644.54|652.84|645.04|652.31|644.51|21
1656393540000|2022-06-28 05:19:00|652.46|644.66|652.89|645.09|652.89|645.09|652.36|644.56|26
1656393550000|2022-06-28 05:19:10|652.82|645.02|652.91|645.11|652.97|645.17|652.65|644.85|26
1656393560000|2022-06-28 05:19:20|652.9|645.1|652.77|644.97|652.97|645.17|652.76|644.96|20
1656393570000|2022-06-28 05:19:30|652.84|645.04|653.03|645.23|653.08|645.28|652.84|645.04|25
1656393580000|2022-06-28 05:19:40|652.97|645.17|653.05|645.25|653.15|645.35|652.96|645.16|22
1656393590000|2022-06-28 05:19:50|653.07|645.27|653.7|645.9|653.77|645.97|653.05|645.25|28
1656393600000|2022-06-28 05:20:00|653.71|645.91|653.4|645.6|653.88|646.08|653.4|645.6|29
1656393610000|2022-06-28 05:20:10|653.35|645.55|653.65|645.85|653.73|645.93|653.21|645.41|26
1656393620000|2022-06-28 05:20:20|653.62|645.82|654.55|646.75|654.68|646.88|653.62|645.82|35
1656393630000|2022-06-28 05:20:30|654.28|646.48|653.33|645.53|654.49|646.69|653.33|645.53|30
1656393640000|2022-06-28 05:20:40|653.32|645.52|653.22|645.42|653.39|645.59|653.14|645.34|25
1656393650000|2022-06-28 05:20:50|653.23|645.43|653.71|645.91|653.71|645.91|653.23|645.43|28
1656393660000|2022-06-28 05:21:00|653.72|645.92|653.81|646.01|653.86|646.06|653.48|645.68|33
1656393670000|2022-06-28 05:21:10|653.62|645.82|653.71|645.91|653.76|645.96|653.53|645.73|26
1656393680000|2022-06-28 05:21:20|653.7|645.9|653.71|645.91|653.74|645.94|653.5|645.7|23
1656393690000|2022-06-28 05:21:30|653.67|645.87|653.7|645.9|653.83|646.03|653.61|645.81|20
1656393700000|2022-06-28 05:21:40|653.71|645.91|653.81|646.01|654.14|646.34|653.69|645.89|33
1656393710000|2022-06-28 05:21:50|653.79|645.99|653.99|646.19|654.01|646.21|653.66|645.86|17
1656393720000|2022-06-28 05:22:00|653.97|646.17|653.99|646.19|654.08|646.28|653.74|645.94|26
1656393730000|2022-06-28 05:22:10|654.02|646.22|653.66|645.86|654.02|646.22|653.58|645.78|18
1656393740000|2022-06-28 05:22:20|653.67|645.87|653.64|645.84|653.73|645.93|653.6|645.8|9
1656393750000|2022-06-28 05:22:30|653.59|645.79|653.25|645.45|653.88|646.08|653.16|645.36|29
1656393760000|2022-06-28 05:22:40|653.24|645.44|653.75|645.95|653.75|645.95|653.21|645.41|27
1656393770000|2022-06-28 05:22:50|653.79|645.99|653.75|645.95|653.86|646.06|653.51|645.71|27
1656393780000|2022-06-28 05:23:00|653.74|645.94|654.21|646.41|654.25|646.45|653.54|645.74|29
1656393790000|2022-06-28 05:23:10|654.23|646.43|654.15|646.35|654.4|646.6|653.95|646.15|22
1656393800000|2022-06-28 05:23:20|654.16|646.36|654.73|646.93|654.79|646.99|654.06|646.26|31
1656393810000|2022-06-28 05:23:30|654.42|646.62|654.49|646.69|654.62|646.82|654.42|646.62|20
1656393820000|2022-06-28 05:23:40|654.5|646.7|653.87|646.07|654.51|646.71|653.87|646.07|21
1656393830000|2022-06-28 05:23:50|653.83|646.03|653.99|646.19|654.13|646.33|653.69|645.89|24
1656393840000|2022-06-28 05:24:00|653.98|646.18|653.85|646.05|654.08|646.28|653.85|646.05|27
1656393850000|2022-06-28 05:24:10|653.86|646.06|653.92|646.12|653.99|646.19|653.84|646.04|23
1656393860000|2022-06-28 05:24:20|653.99|646.19|653.99|646.19|654.08|646.28|653.88|646.08|25
1656393870000|2022-06-28 05:24:30|653.94|646.14|654.15|646.35|654.22|646.42|653.92|646.12|26
1656393880000|2022-06-28 05:24:40|654.14|646.34|654.03|646.23|654.23|646.43|653.98|646.18|26
1656393890000|2022-06-28 05:24:50|654.01|646.21|653.91|646.11|654.15|646.35|653.85|646.05|22
1656393900000|2022-06-28 05:25:00|653.92|646.12|654.14|646.34|654.24|646.44|653.87|646.07|20
1656393910000|2022-06-28 05:25:10|654.02|646.22|654.37|646.57|654.44|646.64|654.02|646.22|21
1656393920000|2022-06-28 05:25:20|654.38|646.58|654.85|647.05|654.94|647.14|654.32|646.52|29
1656393930000|2022-06-28 05:25:30|654.84|647.04|654.92|647.12|655.13|647.33|654.83|647.03|25
1656393940000|2022-06-28 05:25:40|654.78|646.98|654.93|647.13|655.18|647.38|654.77|646.97|17
1656393950000|2022-06-28 05:25:50|654.92|647.12|654.74|646.94|655.26|647.46|654.49|646.69|28
1656393960000|2022-06-28 05:26:00|654.86|647.06|655|647.2|655.18|647.38|654.65|646.85|18
1656393970000|2022-06-28 05:26:10|654.99|647.19|655.55|647.75|655.56|647.76|654.82|647.02|29
1656393980000|2022-06-28 05:26:20|655.62|647.82|655.27|647.47|655.62|647.82|654.85|647.05|21
1656393990000|2022-06-28 05:26:30|655.26|647.46|654.9|647.1|655.43|647.63|654.89|647.09|25
1656394000000|2022-06-28 05:26:40|654.86|647.06|654.91|647.11|655.32|647.52|654.83|647.03|21
1656394010000|2022-06-28 05:26:50|655|647.2|654.85|647.05|655.28|647.48|654.85|647.05|20
1656394020000|2022-06-28 05:27:00|654.84|647.04|655.18|647.38|655.29|647.49|654.84|647.04|22
1656394030000|2022-06-28 05:27:10|655.16|647.36|655.27|647.47|655.4|647.6|655.03|647.23|18
1656394040000|2022-06-28 05:27:20|655.26|647.46|655.25|647.45|655.38|647.58|655.25|647.45|19
1656394050000|2022-06-28 05:27:30|655.24|647.44|655.42|647.62|655.43|647.63|654.95|647.15|24
1656394060000|2022-06-28 05:27:40|655.41|647.61|655.23|647.43|655.45|647.65|655.23|647.43|21
1656394070000|2022-06-28 05:27:50|655.3|647.5|655.27|647.47|655.33|647.53|655.27|647.47|16
1656394080000|2022-06-28 05:28:00|655.26|647.46|654.3|646.5|655.32|647.52|654.29|646.49|32
1656394090000|2022-06-28 05:28:10|654.17|646.37|654.06|646.26|654.23|646.43|653.92|646.12|26
1656394100000|2022-06-28 05:28:20|654.07|646.27|654.13|646.33|654.27|646.47|653.97|646.17|22
1656394110000|2022-06-28 05:28:30|654.2|646.4|654.5|646.7|654.72|646.92|654.2|646.4|27
1656394120000|2022-06-28 05:28:40|654.44|646.64|654.83|647.03|654.83|647.03|654.35|646.55|22
1656394130000|2022-06-28 05:28:50|654.73|646.93|654.2|646.4|654.73|646.93|654.2|646.4|17
1656394140000|2022-06-28 05:29:00|654.18|646.38|652.72|644.92|654.18|646.38|652.72|644.92|28
1656394150000|2022-06-28 05:29:10|652.71|644.91|653.29|645.49|653.34|645.54|652.7|644.9|29
1656394160000|2022-06-28 05:29:20|653.3|645.5|653.35|645.55|653.41|645.61|653.28|645.48|17
1656394170000|2022-06-28 05:29:30|653.37|645.57|653.37|645.57|653.37|645.57|653.35|645.55|8
1656394180000|2022-06-28 05:29:40|653.34|645.54|653.62|645.82|653.71|645.91|653.34|645.54|22
1656394190000|2022-06-28 05:29:50|653.65|645.85|654.08|646.28|654.08|646.28|653.65|645.85|24
1656394200000|2022-06-28 05:30:00|654.03|646.23|654.42|646.62|654.83|647.03|654.03|646.23|28
1656394210000|2022-06-28 05:30:10|654.5|646.7|654.35|646.55|654.52|646.72|654.31|646.51|17
1656394220000|2022-06-28 05:30:20|654.34|646.54|654.27|646.47|654.34|646.54|654.27|646.47|10
1656394230000|2022-06-28 05:30:30|654.26|646.46|653.96|646.16|654.3|646.5|653.93|646.13|22
1656394240000|2022-06-28 05:30:40|653.97|646.17|653.65|645.85|654|646.2|653.37|645.57|22
1656394250000|2022-06-28 05:30:50|653.64|645.84|653.68|645.88|653.78|645.98|653.53|645.73|19
1656394260000|2022-06-28 05:31:00|653.67|645.87|653.62|645.82|653.71|645.91|653.6|645.8|18
1656394270000|2022-06-28 05:31:10|653.64|645.84|654.07|646.27|654.18|646.38|653.64|645.84|20
1656394280000|2022-06-28 05:31:20|653.8|646|653.9|646.1|653.91|646.11|653.78|645.98|12
1656394290000|2022-06-28 05:31:30|653.91|646.11|654.08|646.28|654.15|646.35|653.9|646.1|19
1656394310000|2022-06-28 05:31:50|654.02|646.22|653.51|645.71|654.02|646.22|653.51|645.71|10
1656394320000|2022-06-28 05:32:00|653.49|645.69|653.79|645.99|653.79|645.99|653.49|645.69|15
1656394330000|2022-06-28 05:32:10|653.8|646|653.8|646|653.82|646.02|653.8|646|3
1656394340000|2022-06-28 05:32:20|653.81|646.01|654.1|646.3|654.1|646.3|653.81|646.01|9
1656394350000|2022-06-28 05:32:30|654.14|646.34|654.24|646.44|654.35|646.55|654.14|646.34|19
1656394360000|2022-06-28 05:32:40|654.2|646.4|654.22|646.42|654.22|646.42|654.14|646.34|13
1656394370000|2022-06-28 05:32:50|654.23|646.43|654.2|646.4|654.23|646.43|654.19|646.39|13
1656394380000|2022-06-28 05:33:00|654.21|646.41|654|646.2|654.26|646.46|653.95|646.15|21
1656394390000|2022-06-28 05:33:10|654.14|646.34|654.2|646.4|654.22|646.42|654.07|646.27|21
1656394400000|2022-06-28 05:33:20|654.18|646.38|654.19|646.39|654.23|646.43|654.16|646.36|15
1656394410000|2022-06-28 05:33:30|654.2|646.4|654.04|646.24|654.2|646.4|654.04|646.24|10
1656394420000|2022-06-28 05:33:40|654.11|646.31|654.09|646.29|654.11|646.31|654.09|646.29|2
1656394430000|2022-06-28 05:33:50|654.12|646.32|654|646.2|654.16|646.36|653.95|646.15|11
1656394440000|2022-06-28 05:34:00|654.02|646.22|653.98|646.18|654.02|646.22|653.82|646.02|17
1656394450000|2022-06-28 05:34:10|654.07|646.27|653.25|645.45|654.07|646.27|653.25|645.45|14
1656394460000|2022-06-28 05:34:20|653.23|645.43|652.86|645.06|653.24|645.44|652.68|644.88|13
1656394470000|2022-06-28 05:34:30|652.51|644.71|652.35|644.55|652.51|644.71|652.34|644.54|15
1656394480000|2022-06-28 05:34:40|652.36|644.56|652.47|644.67|652.52|644.72|652.36|644.56|11
1656394490000|2022-06-28 05:34:50|652.48|644.68|652.66|644.86|652.71|644.91|652.44|644.64|12
1656394500000|2022-06-28 05:35:00|652.63|644.83|652.8|645|652.84|645.04|652.6|644.8|11
1656394510000|2022-06-28 05:35:10|652.82|645.02|653.05|645.25|653.09|645.29|652.8|645|13
1656394520000|2022-06-28 05:35:20|652.95|645.15|654.04|646.24|654.2|646.4|652.87|645.07|23
1656394530000|2022-06-28 05:35:30|654.54|646.74|653.98|646.18|654.65|646.85|653.98|646.18|27
1656394540000|2022-06-28 05:35:40|653.97|646.17|653.9|646.1|654.35|646.55|653.78|645.98|20
1656394550000|2022-06-28 05:35:50|653.88|646.08|653.92|646.12|654.17|646.37|653.77|645.97|25
1656394560000|2022-06-28 05:36:00|653.93|646.13|654.16|646.36|654.22|646.42|653.76|645.96|20
1656394570000|2022-06-28 05:36:10|654.18|646.38|654.08|646.28|654.27|646.47|653.93|646.13|19
1656394580000|2022-06-28 05:36:20|654.21|646.41|654.92|647.12|654.92|647.12|654.1|646.3|27
1656394590000|2022-06-28 05:36:30|654.97|647.17|654.3|646.5|654.97|647.17|654.3|646.5|26
1656394600000|2022-06-28 05:36:40|654.26|646.46|654.27|646.47|654.43|646.63|654.12|646.32|27
1656394610000|2022-06-28 05:36:50|654.25|646.45|654.28|646.48|654.36|646.56|653.89|646.09|24
1656394620000|2022-06-28 05:37:00|654.26|646.46|655.19|647.39|655.19|647.39|654.01|646.21|22
1656394630000|2022-06-28 05:37:10|655.11|647.31|654.82|647.02|655.18|647.38|654.71|646.91|27
1656394640000|2022-06-28 05:37:20|654.79|646.99|654.43|646.63|654.96|647.16|654.43|646.63|25
1656394650000|2022-06-28 05:37:30|654.37|646.57|654.11|646.31|654.43|646.63|654.11|646.31|28
1656394660000|2022-06-28 05:37:40|654.1|646.3|654.32|646.52|654.39|646.59|653.85|646.05|28
1656394670000|2022-06-28 05:37:50|654.3|646.5|654.13|646.33|654.4|646.6|654.13|646.33|25
1656394680000|2022-06-28 05:38:00|654.15|646.35|654.19|646.39|654.34|646.54|654.15|646.35|15
1656394690000|2022-06-28 05:38:10|654.18|646.38|654.19|646.39|654.4|646.6|654.18|646.38|25
1656394700000|2022-06-28 05:38:20|654.18|646.38|654.23|646.43|654.34|646.54|654.17|646.37|20
1656394710000|2022-06-28 05:38:30|654.35|646.55|654.22|646.42|654.35|646.55|654.16|646.36|18
1656394720000|2022-06-28 05:38:40|654.2|646.4|654.38|646.58|654.38|646.58|654.14|646.34|20
1656394730000|2022-06-28 05:38:50|654.36|646.56|653.89|646.09|654.38|646.58|653.89|646.09|20
1656394740000|2022-06-28 05:39:00|653.9|646.1|654.09|646.29|654.11|646.31|653.9|646.1|21
1656394750000|2022-06-28 05:39:10|654.05|646.25|653.98|646.18|654.05|646.25|653.78|645.98|25
1656394760000|2022-06-28 05:39:20|653.99|646.19|654.64|646.84|654.68|646.88|653.98|646.18|22
1656394770000|2022-06-28 05:39:30|654.67|646.87|654.68|646.88|654.86|647.06|654.67|646.87|20
1656394780000|2022-06-28 05:39:40|654.66|646.86|654.77|646.97|654.9|647.1|654.45|646.65|19
1656394790000|2022-06-28 05:39:50|654.78|646.98|654.82|647.02|654.98|647.18|654.78|646.98|19
1656394800000|2022-06-28 05:40:00|655|647.2|655.02|647.22|655.08|647.28|654.89|647.09|17
1656394810000|2022-06-28 05:40:10|655.01|647.21|654.67|646.87|655.07|647.27|654.67|646.87|19
1656394820000|2022-06-28 05:40:20|654.66|646.86|654.82|647.02|654.95|647.15|654.65|646.85|21
1656394830000|2022-06-28 05:40:30|654.79|646.99|654.71|646.91|655.11|647.31|654.71|646.91|25
1656394840000|2022-06-28 05:40:40|654.72|646.92|654.64|646.84|655.02|647.22|654.64|646.84|22
1656394850000|2022-06-28 05:40:50|654.63|646.83|654.79|646.99|654.91|647.11|654.63|646.83|26
1656394860000|2022-06-28 05:41:00|654.8|647|654.87|647.07|655.03|647.23|654.8|647|20
1656394870000|2022-06-28 05:41:10|654.86|647.06|654.77|646.97|654.99|647.19|654.74|646.94|20
1656394880000|2022-06-28 05:41:20|654.78|646.98|654.91|647.11|654.94|647.14|654.78|646.98|22
1656394890000|2022-06-28 05:41:30|654.92|647.12|654.89|647.09|654.94|647.14|654.7|646.9|20
1656394900000|2022-06-28 05:41:40|654.86|647.06|654.91|647.11|654.96|647.16|654.81|647.01|23
1656394910000|2022-06-28 05:41:50|654.86|647.06|655.06|647.26|655.06|647.26|654.85|647.05|18
1656394920000|2022-06-28 05:42:00|655.04|647.24|655.01|647.21|655.1|647.3|654.9|647.1|23
1656394930000|2022-06-28 05:42:10|655.02|647.22|655.02|647.22|655.06|647.26|654.75|646.95|25
1656394940000|2022-06-28 05:42:20|655.01|647.21|654.93|647.13|655.2|647.4|654.89|647.09|25
1656394950000|2022-06-28 05:42:30|654.9|647.1|654.97|647.17|655.24|647.44|654.89|647.09|20
1656394960000|2022-06-28 05:42:40|654.94|647.14|655.1|647.3|655.16|647.36|654.93|647.13|16
1656394970000|2022-06-28 05:42:50|655.09|647.29|655.11|647.31|655.17|647.37|654.97|647.17|19
1656394980000|2022-06-28 05:43:00|655.1|647.3|655.02|647.22|655.12|647.32|654.97|647.17|22
1656394990000|2022-06-28 05:43:10|655.13|647.33|654.96|647.16|655.16|647.36|654.94|647.14|26
1656395000000|2022-06-28 05:43:20|654.97|647.17|654.97|647.17|655.13|647.33|654.64|646.84|27
1656395010000|2022-06-28 05:43:30|654.98|647.18|654.86|647.06|655|647.2|654.85|647.05|21
1656395020000|2022-06-28 05:43:40|654.87|647.07|654.88|647.08|655|647.2|654.85|647.05|17
1656395030000|2022-06-28 05:43:50|654.85|647.05|654.9|647.1|655.03|647.23|654.79|646.99|18
1656395040000|2022-06-28 05:44:00|654.89|647.09|654.9|647.1|654.94|647.14|654.77|646.97|19
1656395050000|2022-06-28 05:44:10|654.85|647.05|654.54|646.74|654.85|647.05|654.26|646.46|21
1656395060000|2022-06-28 05:44:20|654.53|646.73|654.78|646.98|654.78|646.98|654.53|646.73|15
1656395070000|2022-06-28 05:44:30|654.77|646.97|654.64|646.84|654.89|647.09|654.64|646.84|21
1656395080000|2022-06-28 05:44:40|654.67|646.87|654.71|646.91|654.8|647|654.64|646.84|19
1656395090000|2022-06-28 05:44:50|654.7|646.9|654.64|646.84|654.75|646.95|654.53|646.73|23
1656395100000|2022-06-28 05:45:00|654.7|646.9|654.59|646.79|654.86|647.06|654.59|646.79|28
1656395110000|2022-06-28 05:45:10|654.55|646.75|654.58|646.78|654.68|646.88|654.55|646.75|15
1656395120000|2022-06-28 05:45:20|654.55|646.75|654.58|646.78|654.68|646.88|654.54|646.74|17
1656395130000|2022-06-28 05:45:30|654.57|646.77|654.12|646.32|654.69|646.89|654.1|646.3|22
1656395140000|2022-06-28 05:45:40|654.11|646.31|654.2|646.4|654.26|646.46|654.11|646.31|16
1656395150000|2022-06-28 05:45:50|654.21|646.41|654.18|646.38|654.24|646.44|654.18|646.38|13
1656395160000|2022-06-28 05:46:00|654.19|646.39|654.14|646.34|654.2|646.4|654.02|646.22|17
1656395170000|2022-06-28 05:46:10|654.12|646.32|654.07|646.27|654.14|646.34|654.07|646.27|11
1656395180000|2022-06-28 05:46:20|654.08|646.28|654.12|646.32|654.14|646.34|654.07|646.27|13
1656395190000|2022-06-28 05:46:30|654.14|646.34|654.14|646.34|654.14|646.34|654.12|646.32|5
1656395200000|2022-06-28 05:46:40|654.12|646.32|654.09|646.29|654.14|646.34|654.09|646.29|9
1656395220000|2022-06-28 05:47:00|654.11|646.31|654.12|646.32|654.14|646.34|654.1|646.3|10
1656395230000|2022-06-28 05:47:10|654.14|646.34|654.13|646.33|654.2|646.4|654.12|646.32|8
1656395240000|2022-06-28 05:47:20|654.16|646.36|654.14|646.34|654.17|646.37|654.1|646.3|11
1656395250000|2022-06-28 05:47:30|654.13|646.33|654.14|646.34|654.17|646.37|654.13|646.33|12
1656395260000|2022-06-28 05:47:40|654.13|646.33|654.14|646.34|654.17|646.37|654.13|646.33|12
1656395270000|2022-06-28 05:47:50|654.17|646.37|654.13|646.33|654.17|646.37|654.13|646.33|5
1656395280000|2022-06-28 05:48:00|654.07|646.27|654.03|646.23|654.07|646.27|653.84|646.04|8
1656395290000|2022-06-28 05:48:10|654.05|646.25|654|646.2|654.06|646.26|653.93|646.13|15
1656395300000|2022-06-28 05:48:20|653.95|646.15|654.17|646.37|654.23|646.43|653.95|646.15|12
1656395310000|2022-06-28 05:48:30|654.18|646.38|654.08|646.28|654.18|646.38|654.05|646.25|14
1656395320000|2022-06-28 05:48:40|654.05|646.25|653.98|646.18|654.05|646.25|653.97|646.17|8
1656395330000|2022-06-28 05:48:50|654|646.2|654|646.2|654.06|646.26|653.91|646.11|9
1656395340000|2022-06-28 05:49:00|653.99|646.19|653.88|646.08|654.03|646.23|653.88|646.08|5
1656395350000|2022-06-28 05:49:10|653.87|646.07|653.8|646|653.91|646.11|653.8|646|9
1656395360000|2022-06-28 05:49:20|653.84|646.04|652.99|645.19|653.87|646.07|652.99|645.19|31
1656395370000|2022-06-28 05:49:30|652.94|645.14|652.94|645.14|653.08|645.28|652.88|645.08|27
1656395380000|2022-06-28 05:49:40|652.93|645.13|652.97|645.17|653.07|645.27|652.8|645|21
1656395390000|2022-06-28 05:49:50|652.83|645.03|653|645.2|653.21|645.41|652.83|645.03|21
1656395400000|2022-06-28 05:50:00|652.99|645.19|653|645.2|653.04|645.24|652.87|645.07|19
1656395410000|2022-06-28 05:50:10|652.95|645.15|652.9|645.1|653.01|645.21|652.89|645.09|22
1656395420000|2022-06-28 05:50:20|652.92|645.12|652.87|645.07|653.04|645.24|652.82|645.02|19
1656395430000|2022-06-28 05:50:30|652.84|645.04|652.89|645.09|652.93|645.13|652.78|644.98|14
1656395440000|2022-06-28 05:50:40|652.99|645.19|652.84|645.04|653.01|645.21|652.81|645.01|21
1656395450000|2022-06-28 05:50:50|652.87|645.07|652.91|645.11|653.01|645.21|652.77|644.97|24
1656395460000|2022-06-28 05:51:00|652.88|645.08|652.77|644.97|653.02|645.22|652.63|644.83|25
1656395470000|2022-06-28 05:51:10|652.79|644.99|652.78|644.98|652.95|645.15|652.63|644.83|21
1656395480000|2022-06-28 05:51:20|652.77|644.97|652.92|645.12|652.92|645.12|652.75|644.95|16
1656395490000|2022-06-28 05:51:30|652.91|645.11|652.81|645.01|653.05|645.25|652.81|645.01|26
1656395500000|2022-06-28 05:51:40|652.84|645.04|652.86|645.06|652.93|645.13|652.71|644.91|21
1656395510000|2022-06-28 05:51:50|652.87|645.07|652.91|645.11|653.07|645.27|652.87|645.07|27
1656395520000|2022-06-28 05:52:00|652.85|645.05|652.95|645.15|653.16|645.36|652.85|645.05|27
1656395530000|2022-06-28 05:52:10|652.96|645.16|652.98|645.18|653.05|645.25|652.94|645.14|19
1656395540000|2022-06-28 05:52:20|652.99|645.19|652.92|645.12|653.07|645.27|652.91|645.11|11
1656395550000|2022-06-28 05:52:30|652.93|645.13|652.85|645.05|653.04|645.24|652.8|645|17
1656395560000|2022-06-28 05:52:40|652.86|645.06|652.98|645.18|653|645.2|652.82|645.02|15
1656395570000|2022-06-28 05:52:50|652.94|645.14|652.86|645.06|653.07|645.27|652.84|645.04|22
1656395580000|2022-06-28 05:53:00|653.02|645.22|653.23|645.43|653.23|645.43|652.89|645.09|19
1656395590000|2022-06-28 05:53:10|653.22|645.42|653.12|645.32|653.24|645.44|653.1|645.3|14
1656395600000|2022-06-28 05:53:20|653.16|645.36|653.14|645.34|653.16|645.36|653.14|645.34|2
1656395610000|2022-06-28 05:53:30|653.12|645.32|653.14|645.34|653.14|645.34|653.12|645.32|2
1656395620000|2022-06-28 05:53:40|653.15|645.35|652.9|645.1|653.15|645.35|652.9|645.1|8
1656395630000|2022-06-28 05:53:50|652.89|645.09|652.98|645.18|652.98|645.18|652.84|645.04|8
1656395640000|2022-06-28 05:54:00|652.94|645.14|652.83|645.03|652.97|645.17|652.83|645.03|13
1656395650000|2022-06-28 05:54:10|652.81|645.01|652.76|644.96|652.82|645.02|652.74|644.94|7
1656395660000|2022-06-28 05:54:20|652.72|644.92|652.76|644.96|652.85|645.05|652.72|644.92|15
1656395670000|2022-06-28 05:54:30|652.77|644.97|652.84|645.04|652.84|645.04|652.71|644.91|15
1656395680000|2022-06-28 05:54:40|652.83|645.03|652.76|644.96|652.83|645.03|652.6|644.8|24
1656395690000|2022-06-28 05:54:50|652.75|644.95|652.71|644.91|652.82|645.02|652.64|644.84|22
1656395700000|2022-06-28 05:55:00|652.69|644.89|652.67|644.87|652.69|644.89|652.67|644.87|3
1656395710000|2022-06-28 05:55:10|652.69|644.89|652.93|645.13|652.94|645.14|652.69|644.89|15
1656395720000|2022-06-28 05:55:20|652.92|645.12|652.71|644.91|652.94|645.14|652.56|644.76|23
1656395730000|2022-06-28 05:55:30|652.64|644.84|652.64|644.84|652.69|644.89|652.56|644.76|15
1656395740000|2022-06-28 05:55:40|652.71|644.91|652.79|644.99|652.79|644.99|652.66|644.86|12
1656395750000|2022-06-28 05:55:50|652.76|644.96|652.96|645.16|653|645.2|652.71|644.91|20
1656395760000|2022-06-28 05:56:00|652.95|645.15|652.92|645.12|653|645.2|652.82|645.02|11
1656395770000|2022-06-28 05:56:10|652.98|645.18|652.99|645.19|653|645.2|652.92|645.12|9
1656395780000|2022-06-28 05:56:20|652.97|645.17|652.87|645.07|653|645.2|652.87|645.07|22
1656395790000|2022-06-28 05:56:30|652.9|645.1|652.78|644.98|652.9|645.1|652.57|644.77|20
1656395800000|2022-06-28 05:56:40|652.69|644.89|652.84|645.04|652.84|645.04|652.69|644.89|11
1656395810000|2022-06-28 05:56:50|652.82|645.02|652.81|645.01|652.85|645.05|652.65|644.85|15
1656395820000|2022-06-28 05:57:00|652.92|645.12|652.81|645.01|652.92|645.12|652.77|644.97|8
1656395830000|2022-06-28 05:57:10|652.78|644.98|652.97|645.17|652.97|645.17|652.78|644.98|12
1656395840000|2022-06-28 05:57:20|652.93|645.13|652.93|645.13|653.01|645.21|652.9|645.1|9
1656395850000|2022-06-28 05:57:30|652.92|645.12|652.84|645.04|652.95|645.15|652.8|645|15
1656395860000|2022-06-28 05:57:40|652.83|645.03|652.84|645.04|652.88|645.08|652.83|645.03|13
1656395870000|2022-06-28 05:57:50|652.88|645.08|653.02|645.22|653.05|645.25|652.87|645.07|18
1656395880000|2022-06-28 05:58:00|653.04|645.24|652.89|645.09|653.05|645.25|652.88|645.08|15
1656395890000|2022-06-28 05:58:10|652.91|645.11|652.8|645|653.02|645.22|652.8|645|14
1656395900000|2022-06-28 05:58:20|652.83|645.03|652.55|644.75|652.83|645.03|652.54|644.74|12
1656395910000|2022-06-28 05:58:30|652.53|644.73|651.38|643.58|652.53|644.73|651.38|643.58|30
1656395920000|2022-06-28 05:58:40|651.23|643.43|651.19|643.39|651.23|643.43|651.11|643.31|18
1656395930000|2022-06-28 05:58:50|651.18|643.38|651.14|643.34|651.19|643.39|651.12|643.32|14
1656395940000|2022-06-28 05:59:00|651.12|643.32|650.43|642.63|651.17|643.37|650.35|642.55|23
1656395950000|2022-06-28 05:59:10|650.42|642.62|650.34|642.54|650.42|642.62|649.82|642.02|22
1656395960000|2022-06-28 05:59:20|650.24|642.44|650.16|642.36|650.36|642.56|649.94|642.14|21
1656395970000|2022-06-28 05:59:30|650.2|642.4|650.51|642.71|650.58|642.78|649.95|642.15|23
1656395980000|2022-06-28 05:59:40|650.5|642.7|650.41|642.61|650.55|642.75|650.37|642.57|21
1656395990000|2022-06-28 05:59:50|650.39|642.59|650.5|642.7|650.63|642.83|650.39|642.59|22
1656396000000|2022-06-28 06:00:00|650.74|642.94|650.8|643|650.83|643.03|650.73|642.93|21
1656396010000|2022-06-28 06:00:10|650.78|642.98|651.59|643.79|651.64|643.84|650.77|642.97|24
1656396020000|2022-06-28 06:00:20|651.6|643.8|651.49|643.69|651.61|643.81|651.38|643.58|22
1656396030000|2022-06-28 06:00:30|651.47|643.67|651.29|643.49|651.48|643.68|650.82|643.02|20
1656396040000|2022-06-28 06:00:40|651.25|643.45|651.67|643.87|651.67|643.87|651.24|643.44|17
1656396050000|2022-06-28 06:00:50|651.71|643.91|652.01|644.21|652.05|644.25|651.58|643.78|22
1656396060000|2022-06-28 06:01:00|652.02|644.22|651.88|644.08|652.02|644.22|651.67|643.87|22
1656396070000|2022-06-28 06:01:10|651.82|644.02|651.33|643.53|651.83|644.03|651.24|643.44|25
1656396080000|2022-06-28 06:01:20|651.27|643.47|651.67|643.87|651.67|643.87|651.02|643.22|25
1656396090000|2022-06-28 06:01:30|651.6|643.8|651.94|644.14|651.99|644.19|651.56|643.76|26
1656396100000|2022-06-28 06:01:40|652.01|644.21|651.92|644.12|652.02|644.22|651.8|644|23
1656396110000|2022-06-28 06:01:50|651.96|644.16|652.11|644.31|652.11|644.31|651.91|644.11|26
1656396120000|2022-06-28 06:02:00|652.12|644.32|652.14|644.34|652.18|644.38|651.9|644.1|20
1656396130000|2022-06-28 06:02:10|652.08|644.28|652.08|644.28|652.14|644.34|651.97|644.17|20
1656396140000|2022-06-28 06:02:20|652.07|644.27|652.1|644.3|652.13|644.33|651.97|644.17|24
1656396150000|2022-06-28 06:02:30|652.09|644.29|652.1|644.3|652.22|644.42|652.04|644.24|22
1656396160000|2022-06-28 06:02:40|652.19|644.39|652.46|644.66|652.6|644.8|652.19|644.39|14
1656396170000|2022-06-28 06:02:50|652.47|644.67|652.64|644.84|652.64|644.84|652.45|644.65|16
1656396180000|2022-06-28 06:03:00|652.7|644.9|652.77|644.97|652.98|645.18|652.68|644.88|22
1656396190000|2022-06-28 06:03:10|652.76|644.96|653.74|645.94|653.74|645.94|652.7|644.9|31
1656396200000|2022-06-28 06:03:20|653.75|645.95|653.9|646.1|654.01|646.21|653.54|645.74|28
1656396210000|2022-06-28 06:03:30|653.88|646.08|654.19|646.39|654.19|646.39|653.74|645.94|17
1656396220000|2022-06-28 06:03:40|654.2|646.4|654.13|646.33|654.2|646.4|654.03|646.23|26
1656396230000|2022-06-28 06:03:50|654.09|646.29|654.03|646.23|654.13|646.33|653.86|646.06|22
1656396240000|2022-06-28 06:04:00|654.02|646.22|654.11|646.31|654.13|646.33|653.93|646.13|23
1656396250000|2022-06-28 06:04:10|654.1|646.3|653.95|646.15|654.13|646.33|653.78|645.98|24
1656396260000|2022-06-28 06:04:20|653.94|646.14|654.02|646.22|654.15|646.35|653.83|646.03|30
1656396270000|2022-06-28 06:04:30|654.03|646.23|654.14|646.34|654.16|646.36|654.01|646.21|19
1656396280000|2022-06-28 06:04:40|654.13|646.33|654.8|647|654.8|647|654.13|646.33|22
1656396290000|2022-06-28 06:04:50|654.78|646.98|654.74|646.94|654.93|647.13|654.37|646.57|25
1656396300000|2022-06-28 06:05:00|654.75|646.95|653.87|646.07|654.75|646.95|653.86|646.06|31
1656396310000|2022-06-28 06:05:10|654.19|646.39|654.55|646.75|654.57|646.77|654.17|646.37|26
1656396320000|2022-06-28 06:05:20|654.56|646.76|654.57|646.77|654.68|646.88|654.55|646.75|19
1656396330000|2022-06-28 06:05:30|654.58|646.78|654.43|646.63|654.63|646.83|654.43|646.63|18
1656396340000|2022-06-28 06:05:40|654.44|646.64|654.13|646.33|654.44|646.64|653.95|646.15|27
1656396350000|2022-06-28 06:05:50|654.12|646.32|654.19|646.39|654.28|646.48|654|646.2|20
1656396360000|2022-06-28 06:06:00|654.2|646.4|653.71|645.91|654.21|646.41|653.71|645.91|26
1656396370000|2022-06-28 06:06:10|654.07|646.27|653.98|646.18|654.11|646.31|653.95|646.15|18
1656396380000|2022-06-28 06:06:20|653.97|646.17|653.99|646.19|654.02|646.22|653.87|646.07|23
1656396390000|2022-06-28 06:06:30|653.98|646.18|653.77|645.97|653.98|646.18|653.77|645.97|17
1656396400000|2022-06-28 06:06:40|653.78|645.98|654|646.2|654|646.2|653.78|645.98|19
1656396410000|2022-06-28 06:06:50|653.99|646.19|653.92|646.12|654|646.2|653.81|646.01|18
1656396420000|2022-06-28 06:07:00|654.01|646.21|654|646.2|654.09|646.29|653.91|646.11|19
1656396430000|2022-06-28 06:07:10|654.07|646.27|654|646.2|654.08|646.28|653.92|646.12|21
1656396440000|2022-06-28 06:07:20|653.99|646.19|653.96|646.16|654.13|646.33|653.87|646.07|26
1656396450000|2022-06-28 06:07:30|653.95|646.15|653.92|646.12|654.1|646.3|653.9|646.1|23
1656396460000|2022-06-28 06:07:40|653.93|646.13|654.03|646.23|654.1|646.3|653.93|646.13|17
1656396470000|2022-06-28 06:07:50|654|646.2|654.02|646.22|654.11|646.31|653.92|646.12|22
1656396480000|2022-06-28 06:08:00|654.01|646.21|654.33|646.53|654.51|646.71|654.01|646.21|26
1656396490000|2022-06-28 06:08:10|654.35|646.55|654.39|646.59|654.63|646.83|654.35|646.55|24
1656396500000|2022-06-28 06:08:20|654.37|646.57|654.45|646.65|654.56|646.76|654.37|646.57|20
1656396510000|2022-06-28 06:08:30|654.47|646.67|654.39|646.59|654.67|646.87|654.39|646.59|22
1656396520000|2022-06-28 06:08:40|654.4|646.6|654.41|646.61|654.68|646.88|654.32|646.52|22
1656396530000|2022-06-28 06:08:50|654.4|646.6|654.49|646.69|654.55|646.75|654.32|646.52|22
1656396540000|2022-06-28 06:09:00|654.51|646.71|654.74|646.94|654.74|646.94|654.46|646.66|19
1656396550000|2022-06-28 06:09:10|654.66|646.86|655.69|647.89|655.69|647.89|654.64|646.84|29
1656396560000|2022-06-28 06:09:20|655.6|647.8|655.2|647.4|655.72|647.92|654.93|647.13|27
1656396570000|2022-06-28 06:09:30|655.19|647.39|654.72|646.92|655.19|647.39|654.4|646.6|21
1656396580000|2022-06-28 06:09:40|654.73|646.93|654.96|647.16|655.05|647.25|654.59|646.79|26
1656396590000|2022-06-28 06:09:50|654.95|647.15|654.75|646.95|655.03|647.23|654.73|646.93|24
1656396600000|2022-06-28 06:10:00|654.74|646.94|654.82|647.02|655.04|647.24|654.74|646.94|24
1656396610000|2022-06-28 06:10:10|654.78|646.98|654.85|647.05|654.96|647.16|654.63|646.83|19
1656396620000|2022-06-28 06:10:20|654.84|647.04|654.62|646.82|655.06|647.26|654.58|646.78|25
1656396630000|2022-06-28 06:10:30|654.63|646.83|655.82|648.02|655.82|648.02|654.63|646.83|20
1656396640000|2022-06-28 06:10:40|655.77|647.97|655.73|647.93|655.82|648.02|655.56|647.76|17
1656396650000|2022-06-28 06:10:50|655.71|647.91|656.17|648.37|656.49|648.69|655.67|647.87|24
1656396660000|2022-06-28 06:11:00|656.15|648.35|656.05|648.25|656.16|648.36|655.94|648.14|16
1656396670000|2022-06-28 06:11:10|656.04|648.24|655.93|648.13|656.07|648.27|655.91|648.11|10
1656396680000|2022-06-28 06:11:20|655.97|648.17|656.11|648.31|656.11|648.31|655.97|648.17|12
1656396690000|2022-06-28 06:11:30|656.1|648.3|656.09|648.29|656.19|648.39|656.07|648.27|11
1656396700000|2022-06-28 06:11:40|656.1|648.3|656.65|648.85|656.65|648.85|656.1|648.3|24
1656396710000|2022-06-28 06:11:50|656.64|648.84|656.28|648.48|656.71|648.91|656.25|648.45|19
1656396720000|2022-06-28 06:12:00|656.21|648.41|657.52|649.72|657.52|649.72|656.21|648.41|22
1656396730000|2022-06-28 06:12:10|657.46|649.66|656.63|648.83|657.46|649.66|656.57|648.77|35
1656396740000|2022-06-28 06:12:20|656.62|648.82|656.85|649.05|656.98|649.18|656.37|648.57|28
1656396750000|2022-06-28 06:12:30|656.86|649.06|656.25|648.45|656.86|649.06|656.25|648.45|17
1656396760000|2022-06-28 06:12:40|656.26|648.46|656.34|648.54|656.36|648.56|656.2|648.4|15
1656396770000|2022-06-28 06:12:50|656.55|648.75|656.67|648.87|656.78|648.98|656.55|648.75|28
1656396780000|2022-06-28 06:13:00|656.68|648.88|656.44|648.64|656.82|649.02|656.35|648.55|19
1656396790000|2022-06-28 06:13:10|656.47|648.67|656.82|649.02|656.83|649.03|656.47|648.67|28
1656396800000|2022-06-28 06:13:20|656.8|649|656.8|649|656.8|649|656.69|648.89|15
1656396810000|2022-06-28 06:13:30|656.65|648.85|656.52|648.72|656.87|649.07|656.39|648.59|26
1656396820000|2022-06-28 06:13:40|656.55|648.75|656.44|648.64|656.61|648.81|656.44|648.64|9
1656396830000|2022-06-28 06:13:50|656.42|648.62|656.54|648.74|656.54|648.74|656.31|648.51|17
1656396840000|2022-06-28 06:14:00|656.57|648.77|656.7|648.9|656.74|648.94|656.35|648.55|17
1656396850000|2022-06-28 06:14:10|656.63|648.83|656.55|648.75|656.67|648.87|656.46|648.66|14
1656396860000|2022-06-28 06:14:20|656.5|648.7|656.52|648.72|656.59|648.79|656.46|648.66|14
1656396870000|2022-06-28 06:14:30|656.53|648.73|656.71|648.91|656.9|649.1|656.53|648.73|22
1656396880000|2022-06-28 06:14:40|656.73|648.93|656.73|648.93|656.82|649.02|656.68|648.88|15
1656396890000|2022-06-28 06:14:50|656.74|648.94|656.79|648.99|656.85|649.05|656.68|648.88|20
1656396900000|2022-06-28 06:15:00|656.77|648.97|656.59|648.79|657.07|649.27|656.52|648.72|20
1656396910000|2022-06-28 06:15:10|656.62|648.82|656.7|648.9|656.7|648.9|656.52|648.72|12
1656396920000|2022-06-28 06:15:20|656.68|648.88|656.9|649.1|656.96|649.16|656.68|648.88|19
1656396930000|2022-06-28 06:15:30|656.96|649.16|656.9|649.1|656.96|649.16|656.83|649.03|21
1656396940000|2022-06-28 06:15:40|656.92|649.12|656.88|649.08|657|649.2|656.53|648.73|22
1656396950000|2022-06-28 06:15:50|656.89|649.09|656.64|648.84|656.94|649.14|656.62|648.82|21
1656396960000|2022-06-28 06:16:00|656.63|648.83|657.41|649.61|657.42|649.62|656.63|648.83|21
1656396970000|2022-06-28 06:16:10|657.42|649.62|657.55|649.75|657.75|649.95|657.33|649.53|29
1656396980000|2022-06-28 06:16:20|657.57|649.77|657.39|649.59|657.75|649.95|657.34|649.54|17
1656396990000|2022-06-28 06:16:30|657.41|649.61|657.78|649.98|657.89|650.09|657.32|649.52|23
1656397000000|2022-06-28 06:16:40|657.82|650.02|658.01|650.21|658.01|650.21|657.78|649.98|17
1656397010000|2022-06-28 06:16:50|658.04|650.24|657.86|650.06|658.44|650.64|657.86|650.06|18
1656397020000|2022-06-28 06:17:00|657.81|650.01|657.88|650.08|658.11|650.31|657.4|649.6|19
1656397030000|2022-06-28 06:17:10|657.82|650.02|657.81|650.01|658.04|650.24|657.78|649.98|14
1656397040000|2022-06-28 06:17:20|657.82|650.02|657.73|649.93|657.84|650.04|657.73|649.93|7
1656397050000|2022-06-28 06:17:30|657.99|650.19|658|650.2|658|650.2|657.91|650.11|6
1656397060000|2022-06-28 06:17:40|658.05|650.25|658.06|650.26|658.06|650.26|658.05|650.25|2
1656397070000|2022-06-28 06:17:50|658.08|650.28|657.98|650.18|658.08|650.28|657.98|650.18|3
1656397080000|2022-06-28 06:18:00|657.8|650|657.8|650|657.91|650.11|657.75|649.95|8
1656397090000|2022-06-28 06:18:10|657.78|649.98|657.83|650.03|657.84|650.04|657.76|649.96|4
1656397100000|2022-06-28 06:18:20|658|650.2|657.53|649.73|658|650.2|657.48|649.68|8
1656397110000|2022-06-28 06:18:30|657.48|649.68|657.56|649.76|657.59|649.79|657.48|649.68|15
1656397120000|2022-06-28 06:18:40|657.55|649.75|657.34|649.54|657.56|649.76|657.31|649.51|8
1656397130000|2022-06-28 06:18:50|657.32|649.52|657.29|649.49|657.38|649.58|656.98|649.18|13
1656397140000|2022-06-28 06:19:00|657.27|649.47|657.29|649.49|657.3|649.5|657.25|649.45|11
1656397150000|2022-06-28 06:19:10|657.3|649.5|657.52|649.72|657.52|649.72|657.29|649.49|12
1656397160000|2022-06-28 06:19:20|657.53|649.73|657.62|649.82|657.67|649.87|657.53|649.73|14
1656397170000|2022-06-28 06:19:30|657.64|649.84|657.64|649.84|657.64|649.84|657.64|649.84|1
1656397180000|2022-06-28 06:19:40|657.62|649.82|657.64|649.84|657.64|649.84|657.6|649.8|19
1656397190000|2022-06-28 06:19:50|657.63|649.83|657.38|649.58|657.63|649.83|657.38|649.58|16
1656397200000|2022-06-28 06:20:00|657.39|649.59|657.34|649.54|657.41|649.61|657.32|649.52|21
1656397210000|2022-06-28 06:20:10|657.31|649.51|657.3|649.5|657.33|649.53|657.29|649.49|11
1656397220000|2022-06-28 06:20:20|657.29|649.49|657.42|649.62|657.42|649.62|657.29|649.49|14
1656397230000|2022-06-28 06:20:30|657.45|649.65|657.8|650|657.91|650.11|657.45|649.65|21
1656397240000|2022-06-28 06:20:40|657.81|650.01|657.79|649.99|657.9|650.1|657.58|649.78|17
1656397250000|2022-06-28 06:20:50|657.78|649.98|657.76|649.96|657.79|649.99|657.76|649.96|5
1656397260000|2022-06-28 06:21:00|657.77|649.97|657.85|650.05|657.85|650.05|657.77|649.97|10
1656397270000|2022-06-28 06:21:10|657.86|650.06|657.85|650.05|657.86|650.06|657.85|650.05|4
1656397280000|2022-06-28 06:21:20|657.81|650.01|657.91|650.11|657.92|650.12|657.81|650.01|4
1656397290000|2022-06-28 06:21:30|657.88|650.08|657.9|650.1|657.9|650.1|657.39|649.59|22
1656397300000|2022-06-28 06:21:40|657.71|649.91|657.72|649.92|657.72|649.92|657.71|649.91|2
1656397310000|2022-06-28 06:21:50|657.63|649.83|657.62|649.82|657.64|649.84|657.62|649.82|3
1656397320000|2022-06-28 06:22:00|657.77|649.97|657.77|649.97|657.77|649.97|657.74|649.94|4
1656397330000|2022-06-28 06:22:10|657.76|649.96|657.8|650|657.8|650|657.59|649.79|7
1656397340000|2022-06-28 06:22:20|658.05|650.25|658.07|650.27|658.09|650.29|658.05|650.25|7
1656397350000|2022-06-28 06:22:30|658.06|650.26|658.09|650.29|658.09|650.29|658.06|650.26|7
1656397360000|2022-06-28 06:22:40|658.22|650.42|658.21|650.41|658.25|650.45|658.19|650.39|10
1656397370000|2022-06-28 06:22:50|658.2|650.4|658.19|650.39|658.21|650.41|658.18|650.38|16
1656397380000|2022-06-28 06:23:00|658.2|650.4|658.14|650.34|658.21|650.41|658.14|650.34|13
1656397390000|2022-06-28 06:23:10|658.21|650.41|658.06|650.26|658.21|650.41|657.75|649.95|15
1656397400000|2022-06-28 06:23:20|658.07|650.27|657.99|650.19|658.07|650.27|657.93|650.13|19
1656397410000|2022-06-28 06:23:30|657.98|650.18|658|650.2|658.05|650.25|657.93|650.13|20
1656397420000|2022-06-28 06:23:40|657.99|650.19|658.09|650.29|658.14|650.34|657.88|650.08|22
1656397430000|2022-06-28 06:23:50|658.1|650.3|658.09|650.29|658.18|650.38|658.01|650.21|18
1656397440000|2022-06-28 06:24:00|658.04|650.24|658.18|650.38|658.18|650.38|657.99|650.19|20
1656397450000|2022-06-28 06:24:10|658.19|650.39|657.98|650.18|658.19|650.39|657.97|650.17|23
1656397460000|2022-06-28 06:24:20|658.03|650.23|658.01|650.21|658.11|650.31|657.97|650.17|17
1656397470000|2022-06-28 06:24:30|658.02|650.22|658.09|650.29|658.16|650.36|657.95|650.15|21
1656397480000|2022-06-28 06:24:40|658.08|650.28|657.92|650.12|658.23|650.43|657.9|650.1|23
1656397490000|2022-06-28 06:24:50|657.9|650.1|658.09|650.29|658.24|650.44|657.88|650.08|23
1656397500000|2022-06-28 06:25:00|658.08|650.28|658.88|651.08|658.9|651.1|658.07|650.27|18
1656397510000|2022-06-28 06:25:10|658.89|651.09|659.67|651.87|659.67|651.87|658.89|651.09|30
1656397520000|2022-06-28 06:25:20|659.68|651.88|659.1|651.3|659.87|652.07|658.96|651.16|27
1656397530000|2022-06-28 06:25:30|659.08|651.28|659.78|651.98|659.99|652.19|659.08|651.28|27
1656397540000|2022-06-28 06:25:40|659.91|652.11|659.95|652.15|660.77|652.97|659.89|652.09|29
1656397550000|2022-06-28 06:25:50|659.97|652.17|659.33|651.53|660.2|652.4|659.33|651.53|31
1656397560000|2022-06-28 06:26:00|659.36|651.56|660.48|652.68|660.58|652.78|659.31|651.51|34
1656397570000|2022-06-28 06:26:10|660.49|652.69|659.97|652.17|660.84|653.04|659.93|652.13|33
1656397580000|2022-06-28 06:26:20|659.96|652.16|659.98|652.18|660.17|652.37|659.66|651.86|30
1656397590000|2022-06-28 06:26:30|659.92|652.12|660|652.2|660.06|652.26|659.67|651.87|23
1656397600000|2022-06-28 06:26:40|659.88|652.08|659.9|652.1|660.06|652.26|659.87|652.07|28
1656397610000|2022-06-28 06:26:50|659.87|652.07|660.12|652.32|660.38|652.58|659.68|651.88|33
1656397620000|2022-06-28 06:27:00|660.1|652.3|660.21|652.41|660.3|652.5|659.93|652.13|22
1656397630000|2022-06-28 06:27:10|660.14|652.34|660.51|652.71|660.65|652.85|660.12|652.32|27
1656397640000|2022-06-28 06:27:20|660.53|652.73|660.69|652.89|660.69|652.89|660.48|652.68|32
1656397650000|2022-06-28 06:27:30|660.7|652.9|660.66|652.86|660.88|653.08|660.66|652.86|21
1656397660000|2022-06-28 06:27:40|660.67|652.87|660.67|652.87|660.83|653.03|660.62|652.82|20
1656397670000|2022-06-28 06:27:50|660.65|652.85|661.06|653.26|661.06|653.26|660.61|652.81|19
1656397680000|2022-06-28 06:28:00|661.05|653.25|661.42|653.62|661.5|653.7|660.99|653.19|29
1656397690000|2022-06-28 06:28:10|661.4|653.6|661.56|653.76|661.56|653.76|661.19|653.39|21
1656397700000|2022-06-28 06:28:20|661.57|653.77|661.71|653.91|661.74|653.94|661.5|653.7|21
1656397710000|2022-06-28 06:28:30|661.45|653.65|661.7|653.9|661.75|653.95|661.45|653.65|23
1656397720000|2022-06-28 06:28:40|661.74|653.94|661.73|653.93|662.15|654.35|661.43|653.63|31
1656397730000|2022-06-28 06:28:50|661.74|653.94|661.02|653.22|661.96|654.16|661.02|653.22|27
1656397740000|2022-06-28 06:29:00|660.93|653.13|661.26|653.46|661.33|653.53|660.75|652.95|25
1656397750000|2022-06-28 06:29:10|661.25|653.45|661.3|653.5|661.36|653.56|660.99|653.19|22
1656397760000|2022-06-28 06:29:20|661.27|653.47|661.3|653.5|661.32|653.52|661.15|653.35|22
1656397770000|2022-06-28 06:29:30|661.39|653.59|661.24|653.44|661.75|653.95|661.24|653.44|22
1656397780000|2022-06-28 06:29:40|661.26|653.46|661.23|653.43|661.39|653.59|661.22|653.42|21
1656397790000|2022-06-28 06:29:50|661.22|653.42|661.32|653.52|661.36|653.56|661.21|653.41|29
1656397800000|2022-06-28 06:30:00|661.35|653.55|661.21|653.41|661.38|653.58|661.21|653.41|27
1656397810000|2022-06-28 06:30:10|661.2|653.4|661.23|653.43|661.33|653.53|661.16|653.36|20
1656397820000|2022-06-28 06:30:20|661.27|653.47|661.14|653.34|661.3|653.5|661.14|653.34|21
1656397830000|2022-06-28 06:30:30|661.15|653.35|661.29|653.49|661.3|653.5|661.15|653.35|19
1656397840000|2022-06-28 06:30:40|661.28|653.48|661.24|653.44|661.33|653.53|661.16|653.36|19
1656397850000|2022-06-28 06:30:50|661.23|653.43|661.29|653.49|661.34|653.54|661.22|653.42|19
1656397860000|2022-06-28 06:31:00|661.28|653.48|661.31|653.51|661.41|653.61|661.28|653.48|22
1656397870000|2022-06-28 06:31:10|661.3|653.5|661.29|653.49|661.34|653.54|661.2|653.4|24
1656397880000|2022-06-28 06:31:20|661.27|653.47|661.03|653.23|661.27|653.47|660.93|653.13|17
1656397890000|2022-06-28 06:31:30|661.02|653.22|660.18|652.38|661.1|653.3|660.06|652.26|24
1656397900000|2022-06-28 06:31:40|660.1|652.3|660.21|652.41|660.27|652.47|659.68|651.88|29
1656397910000|2022-06-28 06:31:50|660.22|652.42|660.27|652.47|660.31|652.51|660.04|652.24|22
1656397920000|2022-06-28 06:32:00|660.28|652.48|660.43|652.63|660.44|652.64|660.24|652.44|23
1656397930000|2022-06-28 06:32:10|660.47|652.67|660.73|652.93|660.75|652.95|660.34|652.54|25
1656397940000|2022-06-28 06:32:20|660.74|652.94|661.02|653.22|661.02|653.22|660.65|652.85|23
1656397950000|2022-06-28 06:32:30|661.03|653.23|661.08|653.28|661.13|653.33|660.97|653.17|22
1656397960000|2022-06-28 06:32:40|660.62|652.82|660.51|652.71|660.81|653.01|660.38|652.58|28
1656397970000|2022-06-28 06:32:50|660.5|652.7|660.45|652.65|660.53|652.73|660.41|652.61|23
1656397980000|2022-06-28 06:33:00|660.46|652.66|660.39|652.59|660.55|652.75|660.08|652.28|20
1656397990000|2022-06-28 06:33:10|660.41|652.61|660.36|652.56|660.46|652.66|660.27|652.47|25
1656398000000|2022-06-28 06:33:20|660.35|652.55|660.37|652.57|660.45|652.65|660.16|652.36|22
1656398010000|2022-06-28 06:33:30|660.36|652.56|660.35|652.55|660.49|652.69|660.33|652.53|23
1656398020000|2022-06-28 06:33:40|660.28|652.48|660.35|652.55|660.38|652.58|660.03|652.23|25
1656398030000|2022-06-28 06:33:50|660.36|652.56|660.27|652.47|660.44|652.64|660.05|652.25|24
1656398040000|2022-06-28 06:34:00|660.25|652.45|660.37|652.57|660.39|652.59|660.07|652.27|23
1656398050000|2022-06-28 06:34:10|660.29|652.49|660.07|652.27|660.4|652.6|660.07|652.27|25
1656398060000|2022-06-28 06:34:20|660.33|652.53|660.39|652.59|660.39|652.59|660.08|652.28|22
1656398070000|2022-06-28 06:34:30|660.38|652.58|660.24|652.44|660.38|652.58|659.94|652.14|27
1656398080000|2022-06-28 06:34:40|660.22|652.42|660.09|652.29|660.29|652.49|659.94|652.14|23
1656398090000|2022-06-28 06:34:50|660.08|652.28|660.11|652.31|660.38|652.58|659.97|652.17|21
1656398100000|2022-06-28 06:35:00|660.1|652.3|661.03|653.23|661.06|653.26|660.1|652.3|24
1656398110000|2022-06-28 06:35:10|661.02|653.22|660.67|652.87|661.07|653.27|660.67|652.87|19
1656398120000|2022-06-28 06:35:20|660.81|653.01|660.27|652.47|660.81|653.01|660.03|652.23|23
1656398130000|2022-06-28 06:35:30|660.21|652.41|660.2|652.4|660.33|652.53|660|652.2|19
1656398140000|2022-06-28 06:35:40|660.14|652.34|659.52|651.72|660.23|652.43|659.52|651.72|26
1656398150000|2022-06-28 06:35:50|659.49|651.69|659.28|651.48|659.49|651.69|659.26|651.46|19
1656398160000|2022-06-28 06:36:00|659.31|651.51|659.94|652.14|659.95|652.15|659.3|651.5|24
1656398170000|2022-06-28 06:36:10|659.99|652.19|660.08|652.28|660.22|652.42|659.87|652.07|23
1656398180000|2022-06-28 06:36:20|660.07|652.27|659.96|652.16|660.14|652.34|659.86|652.06|23
1656398190000|2022-06-28 06:36:30|660.03|652.23|660.03|652.23|660.13|652.33|659.93|652.13|22
1656398200000|2022-06-28 06:36:40|659.98|652.18|660.01|652.21|660.09|652.29|659.98|652.18|16
1656398210000|2022-06-28 06:36:50|659.98|652.18|660.58|652.78|660.66|652.86|659.91|652.11|26
1656398220000|2022-06-28 06:37:00|660.52|652.72|660.11|652.31|660.52|652.72|660.11|652.31|16
1656398230000|2022-06-28 06:37:10|660.13|652.33|660.26|652.46|660.26|652.46|659.91|652.11|21
1656398240000|2022-06-28 06:37:20|660.15|652.35|660.05|652.25|660.31|652.51|659.96|652.16|20
1656398250000|2022-06-28 06:37:30|659.99|652.19|660.04|652.24|660.3|652.5|659.95|652.15|18
1656398260000|2022-06-28 06:37:40|660.02|652.22|660.1|652.3|660.3|652.5|659.91|652.11|19
1656398270000|2022-06-28 06:37:50|660.09|652.29|660.02|652.22|660.3|652.5|660.02|652.22|19
1656398280000|2022-06-28 06:38:00|660|652.2|660.36|652.56|660.36|652.56|660|652.2|20
1656398290000|2022-06-28 06:38:10|660.31|652.51|660.22|652.42|660.31|652.51|660.06|652.26|22
1656398300000|2022-06-28 06:38:20|660.3|652.5|660.72|652.92|660.72|652.92|660.23|652.43|23
1656398310000|2022-06-28 06:38:30|660.78|652.98|660.78|652.98|660.92|653.12|660.76|652.96|23
1656398320000|2022-06-28 06:38:40|660.74|652.94|660.45|652.65|660.74|652.94|660.29|652.49|25
1656398330000|2022-06-28 06:38:50|660.4|652.6|660.94|653.14|660.95|653.15|660.37|652.57|26
1656398340000|2022-06-28 06:39:00|660.97|653.17|661.01|653.21|661.2|653.4|660.94|653.14|25
1656398350000|2022-06-28 06:39:10|661|653.2|661.28|653.48|661.28|653.48|660.86|653.06|21
1656398360000|2022-06-28 06:39:20|661.24|653.44|660.42|652.62|661.24|653.44|660.42|652.62|20
1656398370000|2022-06-28 06:39:30|660.4|652.6|660.26|652.46|660.4|652.6|660.15|652.35|20
1656398380000|2022-06-28 06:39:40|660.24|652.44|660.26|652.46|660.31|652.51|660.09|652.29|21
1656398390000|2022-06-28 06:39:50|660.27|652.47|660.06|652.26|660.27|652.47|659.95|652.15|19
1656398400000|2022-06-28 06:40:00|660.05|652.25|660.37|652.57|660.42|652.62|659.94|652.14|18
1656398410000|2022-06-28 06:40:10|660.29|652.49|660.33|652.53|660.33|652.53|660.13|652.33|20
1656398420000|2022-06-28 06:40:20|660.26|652.46|660.34|652.54|660.38|652.58|660.26|652.46|10
1656398430000|2022-06-28 06:40:30|660.38|652.58|660|652.2|660.38|652.58|659.83|652.03|24
1656398440000|2022-06-28 06:40:40|659.79|651.99|659.84|652.04|659.98|652.18|659.69|651.89|24
1656398450000|2022-06-28 06:40:50|659.83|652.03|659.79|651.99|659.95|652.15|659.73|651.93|22
1656398460000|2022-06-28 06:41:00|659.83|652.03|659.96|652.16|660.11|652.31|659.83|652.03|23
1656398470000|2022-06-28 06:41:10|659.98|652.18|660.23|652.43|660.33|652.53|659.85|652.05|23
1656398480000|2022-06-28 06:41:20|660.22|652.42|660.18|652.38|660.23|652.43|659.83|652.03|17
1656398490000|2022-06-28 06:41:30|660.13|652.33|660.13|652.33|660.26|652.46|660.06|652.26|21
1656398500000|2022-06-28 06:41:40|660.06|652.26|660.14|652.34|660.41|652.61|660.06|652.26|20
1656398510000|2022-06-28 06:41:50|660.15|652.35|660.33|652.53|660.43|652.63|660.15|652.35|20
1656398520000|2022-06-28 06:42:00|660.39|652.59|660.25|652.45|660.39|652.59|660.05|652.25|24
1656398530000|2022-06-28 06:42:10|660.23|652.43|660.32|652.52|660.36|652.56|659.87|652.07|24
1656398540000|2022-06-28 06:42:20|660.26|652.46|660.18|652.38|660.36|652.56|660.18|652.38|15
1656398550000|2022-06-28 06:42:30|660.17|652.37|660.22|652.42|660.27|652.47|660.12|652.32|20
1656398560000|2022-06-28 06:42:40|660.23|652.43|660.29|652.49|660.36|652.56|660.2|652.4|22
1656398570000|2022-06-28 06:42:50|660.22|652.42|660.22|652.42|660.29|652.49|660.15|652.35|20
1656398580000|2022-06-28 06:43:00|660.21|652.41|659.62|651.82|660.29|652.49|659.53|651.73|24
1656398590000|2022-06-28 06:43:10|659.66|651.86|659.75|651.95|660.02|652.22|659.53|651.73|22
1656398600000|2022-06-28 06:43:20|659.74|651.94|659.94|652.14|660|652.2|659.74|651.94|22
1656398610000|2022-06-28 06:43:30|659.88|652.08|660.01|652.21|660.01|652.21|659.45|651.65|25
1656398620000|2022-06-28 06:43:40|660|652.2|659.53|651.73|660|652.2|659.51|651.71|27
1656398630000|2022-06-28 06:43:50|659.49|651.69|659|651.2|659.5|651.7|658.93|651.13|19
1656398640000|2022-06-28 06:44:00|659.07|651.27|659.19|651.39|659.22|651.42|658.95|651.15|21
1656398650000|2022-06-28 06:44:10|659.18|651.38|658.88|651.08|659.23|651.43|658.88|651.08|23
1656398660000|2022-06-28 06:44:20|658.94|651.14|658.91|651.11|659.09|651.29|658.91|651.11|19
1656398670000|2022-06-28 06:44:30|658.83|651.03|658.97|651.17|659.07|651.27|658.81|651.01|24
1656398680000|2022-06-28 06:44:40|658.98|651.18|659.03|651.23|659.15|651.35|658.91|651.11|21
1656398690000|2022-06-28 06:44:50|659.08|651.28|658.99|651.19|659.08|651.28|658.96|651.16|18
1656398700000|2022-06-28 06:45:00|659.01|651.21|659.04|651.24|659.15|651.35|658.94|651.14|25
1656398710000|2022-06-28 06:45:10|659.06|651.26|659.08|651.28|659.14|651.34|659.02|651.22|22
1656398720000|2022-06-28 06:45:20|659.12|651.32|658.89|651.09|659.12|651.32|658.79|650.99|16
1656398730000|2022-06-28 06:45:30|658.88|651.08|658.83|651.03|658.96|651.16|658.83|651.03|14
1656398740000|2022-06-28 06:45:40|658.84|651.04|659.48|651.68|659.52|651.72|658.82|651.02|24
1656398750000|2022-06-28 06:45:50|659.56|651.76|659.62|651.82|660.01|652.21|659.52|651.72|24
1656398760000|2022-06-28 06:46:00|659.6|651.8|659.37|651.57|659.98|652.18|659.03|651.23|24
1656398770000|2022-06-28 06:46:10|659.35|651.55|659.34|651.54|659.4|651.6|659.23|651.43|23
1656398780000|2022-06-28 06:46:20|659.41|651.61|659.68|651.88|660.01|652.21|659.41|651.61|22
1656398790000|2022-06-28 06:46:30|659.66|651.86|659.71|651.91|660.02|652.22|659.56|651.76|21
1656398800000|2022-06-28 06:46:40|659.7|651.9|659.65|651.85|659.8|652|659.57|651.77|19
1656398810000|2022-06-28 06:46:50|659.64|651.84|659.71|651.91|659.99|652.19|659.55|651.75|25
1656398820000|2022-06-28 06:47:00|659.7|651.9|659.71|651.91|659.81|652.01|659.54|651.74|17
1656398830000|2022-06-28 06:47:10|659.7|651.9|659.74|651.94|660.04|652.24|659.66|651.86|26
1656398840000|2022-06-28 06:47:20|659.68|651.88|659.76|651.96|660.06|652.26|659.59|651.79|20
1656398850000|2022-06-28 06:47:30|659.75|651.95|659.88|652.08|660.03|652.23|659.58|651.78|24
1656398860000|2022-06-28 06:47:40|659.87|652.07|659.77|651.97|660|652.2|659.71|651.91|22
1656398870000|2022-06-28 06:47:50|659.76|651.96|659.99|652.19|660.03|652.23|659.7|651.9|22
1656398880000|2022-06-28 06:48:00|659.97|652.17|659.94|652.14|660.05|652.25|659.53|651.73|21
1656398890000|2022-06-28 06:48:10|659.95|652.15|660.26|652.46|660.32|652.52|659.92|652.12|24
1656398900000|2022-06-28 06:48:20|660.27|652.47|660.05|652.25|660.29|652.49|659.93|652.13|22
1656398910000|2022-06-28 06:48:30|660.06|652.26|660.09|652.29|660.21|652.41|660.01|652.21|22
1656398920000|2022-06-28 06:48:40|660.01|652.21|660.17|652.37|660.17|652.37|660|652.2|15
1656398930000|2022-06-28 06:48:50|660.15|652.35|659.99|652.19|660.18|652.38|659.97|652.17|21
1656398940000|2022-06-28 06:49:00|659.92|652.12|660.01|652.21|660.04|652.24|659.87|652.07|20
1656398950000|2022-06-28 06:49:10|659.95|652.15|659.9|652.1|660.02|652.22|659.82|652.02|20
1656398960000|2022-06-28 06:49:20|659.92|652.12|659.99|652.19|660.13|652.33|659.92|652.12|16
1656398970000|2022-06-28 06:49:30|660.02|652.22|660.14|652.34|660.25|652.45|659.95|652.15|19
1656398980000|2022-06-28 06:49:40|660.2|652.4|660.72|652.92|660.75|652.95|660.18|652.38|24
1656398990000|2022-06-28 06:49:50|660.75|652.95|661.05|653.25|661.11|653.31|660.75|652.95|10
1656399000000|2022-06-28 06:50:00|661.07|653.27|660.99|653.19|661.07|653.27|660.9|653.1|12
1656399010000|2022-06-28 06:50:10|661.02|653.22|660.69|652.89|661.32|653.52|660.69|652.89|20
1656399020000|2022-06-28 06:50:20|661.06|653.26|661.17|653.37|661.17|653.37|661.02|653.22|11
1656399030000|2022-06-28 06:50:30|661.2|653.4|660.84|653.04|661.2|653.4|660.64|652.84|15
1656399040000|2022-06-28 06:50:40|660.69|652.89|660.96|653.16|661.17|653.37|660.63|652.83|18
1656399050000|2022-06-28 06:50:50|660.94|653.14|661.05|653.25|661.07|653.27|660.73|652.93|9
1656399060000|2022-06-28 06:51:00|661.04|653.24|661.06|653.26|661.06|653.26|660.66|652.86|21
1656399070000|2022-06-28 06:51:10|661.05|653.25|661.05|653.25|661.05|653.25|660.94|653.14|14
1656399080000|2022-06-28 06:51:20|661.06|653.26|661.03|653.23|661.14|653.34|660.96|653.16|16
1656399090000|2022-06-28 06:51:30|661.09|653.29|661.05|653.25|661.13|653.33|660.99|653.19|11
1656399100000|2022-06-28 06:51:40|661.04|653.24|661.05|653.25|661.15|653.35|661.01|653.21|10
1656399110000|2022-06-28 06:51:50|661.08|653.28|660.91|653.11|661.11|653.31|660.88|653.08|18
1656399120000|2022-06-28 06:52:00|660.9|653.1|660.9|653.1|661|653.2|660.89|653.09|11
1656399130000|2022-06-28 06:52:10|660.95|653.15|660.91|653.11|661.04|653.24|660.91|653.11|16
1656399140000|2022-06-28 06:52:20|660.94|653.14|660.91|653.11|660.95|653.15|660.91|653.11|3
1656399150000|2022-06-28 06:52:30|660.92|653.12|660.95|653.15|661.06|653.26|660.9|653.1|25
1656399160000|2022-06-28 06:52:40|660.91|653.11|660.78|652.98|661.04|653.24|660.78|652.98|15
1656399170000|2022-06-28 06:52:50|660.74|652.94|660.98|653.18|661.03|653.23|660.74|652.94|18
1656399180000|2022-06-28 06:53:00|661.06|653.26|660.97|653.17|661.06|653.26|660.92|653.12|7
1656399190000|2022-06-28 06:53:10|660.92|653.12|660.94|653.14|661.04|653.24|660.9|653.1|11
1656399200000|2022-06-28 06:53:20|660.93|653.13|660.91|653.11|660.93|653.13|660.88|653.08|5
1656399210000|2022-06-28 06:53:30|660.95|653.15|661.17|653.37|661.17|653.37|660.69|652.89|14
1656399220000|2022-06-28 06:53:40|661.16|653.36|660.78|652.98|661.16|653.36|660.75|652.95|9
1656399230000|2022-06-28 06:53:50|660.77|652.97|661.18|653.38|661.28|653.48|660.77|652.97|3
1656399240000|2022-06-28 06:54:00|661.11|653.31|660.45|652.65|661.29|653.49|660.45|652.65|20
1656399250000|2022-06-28 06:54:10|660.43|652.63|660.05|652.25|660.43|652.63|660.05|652.25|18
1656399260000|2022-06-28 06:54:20|660.12|652.32|660.11|652.31|660.12|652.32|660.08|652.28|5
1656399270000|2022-06-28 06:54:30|660.12|652.32|660.13|652.33|660.14|652.34|660.08|652.28|5
1656399280000|2022-06-28 06:54:40|660.11|652.31|660.31|652.51|660.43|652.63|659.99|652.19|18
1656399290000|2022-06-28 06:54:50|660.16|652.36|659.76|651.96|660.16|652.36|659.76|651.96|13
1656399300000|2022-06-28 06:55:00|659.89|652.09|660.05|652.25|660.06|652.26|659.85|652.05|18
1656399310000|2022-06-28 06:55:10|660.06|652.26|660.38|652.58|660.45|652.65|659.89|652.09|20
1656399320000|2022-06-28 06:55:20|660.39|652.59|659.95|652.15|660.39|652.59|659.95|652.15|12
1656399330000|2022-06-28 06:55:30|659.94|652.14|659.9|652.1|659.94|652.14|659.9|652.1|2
1656399340000|2022-06-28 06:55:40|660.32|652.52|660.27|652.47|660.32|652.52|660.27|652.47|4
1656399350000|2022-06-28 06:55:50|660.26|652.46|660.2|652.4|660.26|652.46|660.2|652.4|5
1656399360000|2022-06-28 06:56:00|660.3|652.5|660.83|653.03|660.83|653.03|660.3|652.5|12
1656399370000|2022-06-28 06:56:10|660.82|653.02|661.03|653.23|661.15|653.35|660.55|652.75|21
1656399380000|2022-06-28 06:56:20|661.02|653.22|660.74|652.94|661.16|653.36|660.74|652.94|17
1656399390000|2022-06-28 06:56:30|660.69|652.89|661.03|653.23|661.03|653.23|660.64|652.84|14
1656399400000|2022-06-28 06:56:40|661|653.2|660.36|652.56|661|653.2|660.27|652.47|23
1656399410000|2022-06-28 06:56:50|660.35|652.55|661.23|653.43|661.23|653.43|660.29|652.49|32
1656399420000|2022-06-28 06:57:00|661.21|653.41|661.62|653.82|661.97|654.17|661.16|653.36|29
1656399430000|2022-06-28 06:57:10|661.69|653.89|661.92|654.12|661.92|654.12|661.65|653.85|19
1656399440000|2022-06-28 06:57:20|661.96|654.16|662.16|654.36|662.2|654.4|661.81|654.01|28
1656399450000|2022-06-28 06:57:30|662.24|654.44|662.19|654.39|662.28|654.48|662.08|654.28|25
1656399460000|2022-06-28 06:57:40|662.16|654.36|662.28|654.48|662.41|654.61|662.15|654.35|24
1656399470000|2022-06-28 06:57:50|662.27|654.47|661.72|653.92|662.45|654.65|661.69|653.89|24
1656399480000|2022-06-28 06:58:00|661.74|653.94|661.78|653.98|662.14|654.34|661.44|653.64|25
1656399490000|2022-06-28 06:58:10|661.76|653.96|661.46|653.66|662.04|654.24|661.45|653.65|20
1656399500000|2022-06-28 06:58:20|661.47|653.67|661.81|654.01|661.81|654.01|661.47|653.67|24
1656399510000|2022-06-28 06:58:30|661.82|654.02|661.05|653.25|661.82|654.02|660.71|652.91|28
1656399520000|2022-06-28 06:58:40|660.96|653.16|660.01|652.21|660.96|653.16|660.01|652.21|17
1656399530000|2022-06-28 06:58:50|659.99|652.19|660.03|652.23|660.08|652.28|659.94|652.14|12
1656399540000|2022-06-28 06:59:00|660.01|652.21|660.45|652.65|660.52|652.72|660.01|652.21|17
1656399550000|2022-06-28 06:59:10|660.53|652.73|660.14|652.34|660.55|652.75|660.14|652.34|23
1656399560000|2022-06-28 06:59:20|660.06|652.26|660.08|652.28|660.31|652.51|660.06|652.26|16
1656399570000|2022-06-28 06:59:30|660.14|652.34|660.15|652.35|660.35|652.55|660.08|652.28|21
1656399580000|2022-06-28 06:59:40|660.16|652.36|660.07|652.27|660.22|652.42|659.99|652.19|13
1656399590000|2022-06-28 06:59:50|660.25|652.45|660.04|652.24|660.3|652.5|659.95|652.15|24
1656399600000|2022-06-28 07:00:00|660.06|652.26|660.31|652.51|660.47|652.67|660.06|652.26|27
1656399610000|2022-06-28 07:00:10|660.34|652.54|660.35|652.55|660.35|652.55|660.2|652.4|21
1656399620000|2022-06-28 07:00:20|660.33|652.53|660.26|652.46|660.33|652.53|659.86|652.06|26
1656399630000|2022-06-28 07:00:30|660.25|652.45|660.17|652.37|660.35|652.55|660.04|652.24|26
1656399640000|2022-06-28 07:00:40|660.14|652.34|660.44|652.64|660.44|652.64|660.02|652.22|24
1656399650000|2022-06-28 07:00:50|660.43|652.63|660.25|652.45|660.43|652.63|660.15|652.35|16
1656399660000|2022-06-28 07:01:00|660.24|652.44|660.08|652.28|660.3|652.5|660.08|652.28|25
1656399670000|2022-06-28 07:01:10|660.11|652.31|660.14|652.34|660.19|652.39|660.04|652.24|20
1656399680000|2022-06-28 07:01:20|660.13|652.33|660.11|652.31|660.21|652.41|660.1|652.3|21
1656399690000|2022-06-28 07:01:30|660.12|652.32|660.26|652.46|660.27|652.47|660.12|652.32|19
1656399700000|2022-06-28 07:01:40|660.29|652.49|660.23|652.43|660.33|652.53|660.17|652.37|18
1656399710000|2022-06-28 07:01:50|660.21|652.41|660.2|652.4|660.32|652.52|660.2|652.4|20
1656399720000|2022-06-28 07:02:00|660.12|652.32|660.33|652.53|660.33|652.53|660.05|652.25|22
1656399730000|2022-06-28 07:02:10|660.35|652.55|661.02|653.22|661.24|653.44|660.23|652.43|27
1656399740000|2022-06-28 07:02:20|661.18|653.38|661.7|653.9|661.82|654.02|661.18|653.38|27
1656399750000|2022-06-28 07:02:30|661.72|653.92|661.59|653.79|661.75|653.95|661.24|653.44|16
1656399760000|2022-06-28 07:02:40|661.6|653.8|661.54|653.74|662.3|654.5|661.54|653.74|34
1656399770000|2022-06-28 07:02:50|661.55|653.75|661.56|653.76|661.95|654.15|661.5|653.7|29
1656399780000|2022-06-28 07:03:00|661.63|653.83|661.96|654.16|661.98|654.18|661.45|653.65|20
1656399790000|2022-06-28 07:03:10|662.01|654.21|662.4|654.6|662.67|654.87|661.99|654.19|30
1656399800000|2022-06-28 07:03:20|662.41|654.61|662.33|654.53|662.44|654.64|662.24|654.44|23
1656399810000|2022-06-28 07:03:30|662.27|654.47|662.63|654.83|662.63|654.83|662.27|654.47|29
1656399820000|2022-06-28 07:03:40|662.6|654.8|663.17|655.37|663.19|655.39|662.42|654.62|34
1656399830000|2022-06-28 07:03:50|663.16|655.36|663.33|655.53|663.34|655.54|662.73|654.93|29
1656399840000|2022-06-28 07:04:00|663.23|655.43|664.65|656.85|664.65|656.85|663.14|655.34|30
1656399850000|2022-06-28 07:04:10|664.69|656.89|664.16|656.36|664.69|656.89|664.14|656.34|25
1656399860000|2022-06-28 07:04:20|664.14|656.34|664.32|656.52|664.32|656.52|663.65|655.85|30
1656399870000|2022-06-28 07:04:30|664.29|656.49|664.62|656.82|664.66|656.86|664.15|656.35|29
1656399880000|2022-06-28 07:04:40|664.61|656.81|664.75|656.95|664.75|656.95|664.58|656.78|9
1656399890000|2022-06-28 07:04:50|664.77|656.97|664.68|656.88|664.77|656.97|664.61|656.81|19
1656399900000|2022-06-28 07:05:00|664.66|656.86|664.72|656.92|664.72|656.92|664.59|656.79|17
1656399910000|2022-06-28 07:05:10|664.68|656.88|664.69|656.89|664.69|656.89|664.65|656.85|15
1656399920000|2022-06-28 07:05:20|664.67|656.87|664.81|657.01|664.99|657.19|664.67|656.87|20
1656399930000|2022-06-28 07:05:30|664.83|657.03|665.01|657.21|665.06|657.26|664.66|656.86|21
1656399940000|2022-06-28 07:05:40|664.99|657.19|664.95|657.15|665.07|657.27|664.9|657.1|17
1656399950000|2022-06-28 07:05:50|664.96|657.16|665.53|657.73|665.63|657.83|664.96|657.16|24
1656399960000|2022-06-28 07:06:00|665.55|657.75|665.14|657.34|665.55|657.75|665.04|657.24|27
1656399970000|2022-06-28 07:06:10|665.15|657.35|665.11|657.31|665.27|657.47|665.06|657.26|29
1656399980000|2022-06-28 07:06:20|664.94|657.14|664.92|657.12|665.11|657.31|664.7|656.9|26
1656399990000|2022-06-28 07:06:30|664.9|657.1|664.94|657.14|664.94|657.14|664.44|656.64|22
1656400000000|2022-06-28 07:06:40|665|657.2|665.04|657.24|665.06|657.26|664.91|657.11|20
1656400010000|2022-06-28 07:06:50|665.03|657.23|665.02|657.22|665.17|657.37|664.99|657.19|24
1656400020000|2022-06-28 07:07:00|664.99|657.19|665.05|657.25|665.08|657.28|664.95|657.15|8
1656400030000|2022-06-28 07:07:10|665.07|657.27|664.39|656.59|665.11|657.31|664.39|656.59|20
1656400040000|2022-06-28 07:07:20|664.38|656.58|664.08|656.28|664.38|656.58|663.96|656.16|18
1656400050000|2022-06-28 07:07:30|663.99|656.19|663.97|656.17|664.13|656.33|663.88|656.08|24
1656400060000|2022-06-28 07:07:40|663.98|656.18|664.63|656.83|664.7|656.9|663.98|656.18|25
1656400070000|2022-06-28 07:07:50|664.61|656.81|664.29|656.49|664.67|656.87|664.07|656.27|25
1656400080000|2022-06-28 07:08:00|664.27|656.47|664.69|656.89|664.79|656.99|664.12|656.32|25
1656400090000|2022-06-28 07:08:10|664.71|656.91|664.55|656.75|664.81|657.01|664.52|656.72|27
1656400100000|2022-06-28 07:08:20|664.57|656.77|665.06|657.26|665.15|657.35|664.57|656.77|24
1656400110000|2022-06-28 07:08:30|665.07|657.27|665.07|657.27|665.14|657.34|665.02|657.22|22
1656400120000|2022-06-28 07:08:40|665.2|657.4|664.99|657.19|665.2|657.4|664.89|657.09|21
1656400130000|2022-06-28 07:08:50|664.97|657.17|664.69|656.89|665.07|657.27|664.62|656.82|20
1656400140000|2022-06-28 07:09:00|664.73|656.93|664.79|656.99|665.01|657.21|664.72|656.92|24
1656400150000|2022-06-28 07:09:10|664.77|656.97|664.7|656.9|664.99|657.19|664.7|656.9|22
1656400160000|2022-06-28 07:09:20|664.71|656.91|665.09|657.29|665.25|657.45|664.64|656.84|25
1656400170000|2022-06-28 07:09:30|665.1|657.3|665.11|657.31|665.17|657.37|665.01|657.21|18
1656400180000|2022-06-28 07:09:40|665.06|657.26|665.07|657.27|665.21|657.41|665.06|657.26|24
1656400190000|2022-06-28 07:09:50|665.16|657.36|665.03|657.23|665.17|657.37|665.02|657.22|22
1656400200000|2022-06-28 07:10:00|665.06|657.26|665.64|657.84|665.64|657.84|665.02|657.22|26
1656400210000|2022-06-28 07:10:10|665.63|657.83|665.36|657.56|665.79|657.99|665.36|657.56|21
1656400220000|2022-06-28 07:10:20|665.35|657.55|665.38|657.58|665.66|657.86|665.34|657.54|24
1656400230000|2022-06-28 07:10:30|665.43|657.63|665.26|657.46|665.66|657.86|665.26|657.46|22
1656400240000|2022-06-28 07:10:40|665.28|657.48|664.87|657.07|665.34|657.54|664.71|656.91|26
1656400250000|2022-06-28 07:10:50|664.86|657.06|664.82|657.02|665.18|657.38|664.78|656.98|27
1656400260000|2022-06-28 07:11:00|665.16|657.36|665.21|657.41|665.3|657.5|664.91|657.11|24
1656400270000|2022-06-28 07:11:10|665.11|657.31|665.64|657.84|665.69|657.89|665.1|657.3|30
1656400280000|2022-06-28 07:11:20|665.48|657.68|665.46|657.66|665.73|657.93|665.34|657.54|22
1656400290000|2022-06-28 07:11:30|665.45|657.65|665.39|657.59|665.49|657.69|665.31|657.51|27
1656400300000|2022-06-28 07:11:40|665.4|657.6|665.32|657.52|665.46|657.66|665.22|657.42|19
1656400310000|2022-06-28 07:11:50|665.28|657.48|665.25|657.45|665.42|657.62|665.11|657.31|25
1656400320000|2022-06-28 07:12:00|665.23|657.43|665.08|657.28|665.34|657.54|665.08|657.28|23
1656400330000|2022-06-28 07:12:10|665.09|657.29|665.15|657.35|665.38|657.58|665.06|657.26|29
1656400340000|2022-06-28 07:12:20|665.22|657.42|665.36|657.56|665.36|657.56|665.17|657.37|19
1656400350000|2022-06-28 07:12:30|665.32|657.52|665.25|657.45|665.33|657.53|665.15|657.35|19
1656400360000|2022-06-28 07:12:40|665.26|657.46|665.17|657.37|665.45|657.65|665.17|657.37|25
1656400370000|2022-06-28 07:12:50|665.22|657.42|665.73|657.93|666|658.2|665.22|657.42|29
1656400380000|2022-06-28 07:13:00|665.82|658.02|665.98|658.18|665.98|658.18|665.82|658.02|28
1656400390000|2022-06-28 07:13:10|665.96|658.16|666|658.2|666.07|658.27|665.95|658.15|20
1656400400000|2022-06-28 07:13:20|666.05|658.25|666|658.2|666.07|658.27|665.97|658.17|19
1656400410000|2022-06-28 07:13:30|666.02|658.22|666.07|658.27|666.09|658.29|665.98|658.18|21
1656400420000|2022-06-28 07:13:40|666.08|658.28|666.03|658.23|666.11|658.31|665.99|658.19|14
1656400430000|2022-06-28 07:13:50|666.05|658.25|666.1|658.3|666.13|658.33|666.03|658.23|19
1656400440000|2022-06-28 07:14:00|666.09|658.29|666.05|658.25|666.16|658.36|666.04|658.24|13
1656400450000|2022-06-28 07:14:10|666.06|658.26|666.26|658.46|666.3|658.5|666.01|658.21|21
1656400460000|2022-06-28 07:14:20|666.25|658.45|666.25|658.45|666.27|658.47|666.17|658.37|26
1656400470000|2022-06-28 07:14:30|666.24|658.44|666.28|658.48|666.29|658.49|666.16|658.36|22
1656400480000|2022-06-28 07:14:40|666.24|658.44|666.12|658.32|666.3|658.5|665.71|657.91|18
1656400490000|2022-06-28 07:14:50|666.33|658.53|665.54|657.74|666.33|658.53|665.39|657.59|28
1656400500000|2022-06-28 07:15:00|665.53|657.73|665.91|658.11|665.96|658.16|665.49|657.69|21
1656400510000|2022-06-28 07:15:10|666.08|658.28|666.09|658.29|666.09|658.29|665.84|658.04|16
1656400520000|2022-06-28 07:15:20|666.05|658.25|665.92|658.12|666.09|658.29|665.38|657.58|20
1656400530000|2022-06-28 07:15:30|665.95|658.15|665.6|657.8|666.16|658.36|665.6|657.8|25
1656400540000|2022-06-28 07:15:40|665.59|657.79|665.43|657.63|665.59|657.79|665.41|657.61|13
1656400550000|2022-06-28 07:15:50|665.45|657.65|664.95|657.15|665.45|657.65|664.94|657.14|9
1656400560000|2022-06-28 07:16:00|664.94|657.14|664.63|656.83|664.98|657.18|664.62|656.82|16
1656400570000|2022-06-28 07:16:10|664.62|656.82|665|657.2|665.12|657.32|664.54|656.74|19
1656400580000|2022-06-28 07:16:20|664.99|657.19|664.99|657.19|665.12|657.32|664.96|657.16|19
1656400590000|2022-06-28 07:16:30|664.98|657.18|665.15|657.35|665.27|657.47|664.98|657.18|26
1656400600000|2022-06-28 07:16:40|665.14|657.34|665.11|657.31|665.21|657.41|664.98|657.18|20
1656400610000|2022-06-28 07:16:50|665.1|657.3|665.18|657.38|665.29|657.49|664.98|657.18|23
1656400620000|2022-06-28 07:17:00|665.11|657.31|665.04|657.24|665.22|657.42|665.04|657.24|21
1656400630000|2022-06-28 07:17:10|665.05|657.25|665.1|657.3|665.19|657.39|664.99|657.19|19
1656400640000|2022-06-28 07:17:20|665.09|657.29|664.99|657.19|665.09|657.29|664.97|657.17|11
1656400650000|2022-06-28 07:17:30|665|657.2|665.11|657.31|665.19|657.39|664.98|657.18|22
1656400660000|2022-06-28 07:17:40|665.06|657.26|665.16|657.36|665.22|657.42|664.53|656.73|27
1656400670000|2022-06-28 07:17:50|665.14|657.34|665.17|657.37|665.26|657.46|664.96|657.16|18
1656400680000|2022-06-28 07:18:00|665.15|657.35|665.17|657.37|665.21|657.41|665.13|657.33|11
1656400690000|2022-06-28 07:18:10|665.19|657.39|665.56|657.76|665.56|657.76|665.17|657.37|24
1656400700000|2022-06-28 07:18:20|665.58|657.78|665.43|657.63|665.82|658.02|665.33|657.53|31
1656400710000|2022-06-28 07:18:30|665.41|657.61|665.47|657.67|665.49|657.69|665.33|657.53|27
1656400720000|2022-06-28 07:18:40|665.49|657.69|665.38|657.58|665.49|657.69|665.27|657.47|19
1656400730000|2022-06-28 07:18:50|665.39|657.59|665.29|657.49|665.41|657.61|664.84|657.04|22
1656400740000|2022-06-28 07:19:00|665.23|657.43|665.29|657.49|665.41|657.61|665.01|657.21|25
1656400750000|2022-06-28 07:19:10|665.17|657.37|665.27|657.47|665.47|657.67|665.17|657.37|20
1656400760000|2022-06-28 07:19:20|665.26|657.46|665.3|657.5|665.41|657.61|664.96|657.16|24
1656400770000|2022-06-28 07:19:30|665.29|657.49|665.02|657.22|665.37|657.57|664.96|657.16|26
1656400780000|2022-06-28 07:19:40|665.03|657.23|665.03|657.23|665.31|657.51|664.95|657.15|18
1656400790000|2022-06-28 07:19:50|664.98|657.18|664.91|657.11|665.33|657.53|664.91|657.11|17
1656400800000|2022-06-28 07:20:00|664.84|657.04|664.82|657.02|665.28|657.48|664.82|657.02|22
1656400810000|2022-06-28 07:20:10|664.86|657.06|664.83|657.03|665.28|657.48|664.79|656.99|19
1656400820000|2022-06-28 07:20:20|665.27|657.47|664.99|657.19|665.27|657.47|664.97|657.17|14
1656400830000|2022-06-28 07:20:30|665.06|657.26|665.11|657.31|665.18|657.38|664.9|657.1|18
1656400840000|2022-06-28 07:20:40|665.1|657.3|664.91|657.11|665.15|657.35|664.61|656.81|21
1656400850000|2022-06-28 07:20:50|664.85|657.05|665.01|657.21|665.03|657.23|664.85|657.05|21
1656400860000|2022-06-28 07:21:00|664.97|657.17|665|657.2|665|657.2|664.88|657.08|22
1656400870000|2022-06-28 07:21:10|664.96|657.16|664.93|657.13|664.98|657.18|664.86|657.06|18
1656400880000|2022-06-28 07:21:20|664.92|657.12|664.94|657.14|665.02|657.22|664.89|657.09|17
1656400890000|2022-06-28 07:21:30|664.87|657.07|664.88|657.08|664.98|657.18|664.86|657.06|17
1656400900000|2022-06-28 07:21:40|664.94|657.14|664.86|657.06|664.98|657.18|664.83|657.03|17
1656400910000|2022-06-28 07:21:50|664.91|657.11|665.55|657.75|665.55|657.75|664.91|657.11|28
1656400920000|2022-06-28 07:22:00|665.62|657.82|665.37|657.57|665.62|657.82|665.32|657.52|19
1656400930000|2022-06-28 07:22:10|665.38|657.58|665.34|657.54|665.41|657.61|664.92|657.12|25
1656400940000|2022-06-28 07:22:20|665.37|657.57|665.33|657.53|665.45|657.65|664.94|657.14|21
1656400950000|2022-06-28 07:22:30|665.35|657.55|664.91|657.11|665.35|657.55|664.91|657.11|18
1656400960000|2022-06-28 07:22:40|665.32|657.52|665.33|657.53|665.33|657.53|664.92|657.12|9
1656400970000|2022-06-28 07:22:50|665.31|657.51|664.76|656.96|665.31|657.51|664.75|656.95|17
1656400980000|2022-06-28 07:23:00|664.74|656.94|665|657.2|665.15|657.35|664.74|656.94|16
1656400990000|2022-06-28 07:23:10|665.07|657.27|665.32|657.52|665.37|657.57|664.88|657.08|23
1656401000000|2022-06-28 07:23:20|665.37|657.57|665.38|657.58|665.38|657.58|665.14|657.34|20
1656401010000|2022-06-28 07:23:30|665.43|657.63|665.42|657.62|665.55|657.75|665.39|657.59|18
1656401020000|2022-06-28 07:23:40|665.4|657.6|664.95|657.15|665.4|657.6|664.93|657.13|19
1656401030000|2022-06-28 07:23:50|665.31|657.51|665.39|657.59|665.41|657.61|665.31|657.51|11
1656401040000|2022-06-28 07:24:00|665.33|657.53|665.27|657.47|665.35|657.55|665.27|657.47|14
1656401050000|2022-06-28 07:24:10|665.28|657.48|665.34|657.54|665.35|657.55|665.12|657.32|18
1656401060000|2022-06-28 07:24:20|665.3|657.5|665.34|657.54|665.39|657.59|665.3|657.5|14
1656401070000|2022-06-28 07:24:30|665.35|657.55|665.2|657.4|665.39|657.59|665.2|657.4|15
1656401080000|2022-06-28 07:24:40|665.26|657.46|665.31|657.51|665.34|657.54|665.1|657.3|21
1656401090000|2022-06-28 07:24:50|665.3|657.5|665.38|657.58|665.39|657.59|665.26|657.46|20
1656401100000|2022-06-28 07:25:00|665.36|657.56|665.2|657.4|665.38|657.58|664.78|656.98|21
1656401110000|2022-06-28 07:25:10|665.18|657.38|665.13|657.33|665.29|657.49|664.82|657.02|17
1656401120000|2022-06-28 07:25:20|665.12|657.32|665.31|657.51|665.31|657.51|665.12|657.32|21
1656401130000|2022-06-28 07:25:30|665.27|657.47|665.12|657.32|665.32|657.52|665.12|657.32|17
1656401140000|2022-06-28 07:25:40|665.11|657.31|665.17|657.37|665.25|657.45|665.04|657.24|20
1656401150000|2022-06-28 07:25:50|665.1|657.3|664.4|656.6|665.19|657.39|664.21|656.41|30
1656401160000|2022-06-28 07:26:00|664.34|656.54|664.13|656.33|664.36|656.56|663.92|656.12|26
1656401170000|2022-06-28 07:26:10|664.12|656.32|664.33|656.53|664.39|656.59|663.96|656.16|21
1656401180000|2022-06-28 07:26:20|664.32|656.52|664.36|656.56|664.45|656.65|664.07|656.27|21
1656401190000|2022-06-28 07:26:30|664.33|656.53|664.28|656.48|664.35|656.55|664.26|656.46|15
1656401200000|2022-06-28 07:26:40|664.29|656.49|664.41|656.61|664.43|656.63|664.29|656.49|12
1656401210000|2022-06-28 07:26:50|664.42|656.62|664.37|656.57|664.54|656.74|664.33|656.53|17
1656401220000|2022-06-28 07:27:00|664.35|656.55|664.4|656.6|664.44|656.64|664.35|656.55|16
1656401230000|2022-06-28 07:27:10|664.39|656.59|664.07|656.27|664.4|656.6|663.95|656.15|25
1656401240000|2022-06-28 07:27:20|664.09|656.29|663.71|655.91|664.2|656.4|663.68|655.88|22
1656401250000|2022-06-28 07:27:30|663.49|655.69|663.07|655.27|663.51|655.71|663.02|655.22|27
1656401260000|2022-06-28 07:27:40|663.08|655.28|662.9|655.1|663.13|655.33|662.83|655.03|27
1656401270000|2022-06-28 07:27:50|662.89|655.09|662.77|654.97|663.3|655.5|662.57|654.77|24
1656401280000|2022-06-28 07:28:00|662.76|654.96|662.92|655.12|663.02|655.22|662.76|654.96|23
1656401290000|2022-06-28 07:28:10|662.9|655.1|662.94|655.14|663.06|655.26|662.9|655.1|20
1656401300000|2022-06-28 07:28:20|662.93|655.13|662.78|654.98|663.15|655.35|662.75|654.95|22
1656401310000|2022-06-28 07:28:30|663.18|655.38|663.08|655.28|663.19|655.39|662.85|655.05|24
1656401320000|2022-06-28 07:28:40|663.18|655.38|663.19|655.39|663.2|655.4|663.08|655.28|22
1656401330000|2022-06-28 07:28:50|663.18|655.38|663|655.2|663.18|655.38|663|655.2|26
1656401340000|2022-06-28 07:29:00|663.02|655.22|663.23|655.43|663.25|655.45|663.02|655.22|24
1656401350000|2022-06-28 07:29:10|663.18|655.38|663.22|655.42|663.28|655.48|663.01|655.21|20
1656401360000|2022-06-28 07:29:20|663.2|655.4|663.3|655.5|663.56|655.76|663.2|655.4|20
1656401370000|2022-06-28 07:29:30|663.29|655.49|663.13|655.33|663.29|655.49|663.1|655.3|15
1656401380000|2022-06-28 07:29:40|663.11|655.31|663.17|655.37|663.21|655.41|663.07|655.27|18
1656401390000|2022-06-28 07:29:50|663.18|655.38|663.19|655.39|663.26|655.46|663.14|655.34|21
1656401400000|2022-06-28 07:30:00|663.18|655.38|663.94|656.14|663.94|656.14|663.17|655.37|25
1656401410000|2022-06-28 07:30:10|663.95|656.15|663.92|656.12|664|656.2|663.81|656.01|21
1656401420000|2022-06-28 07:30:20|663.9|656.1|663.86|656.06|663.96|656.16|663.84|656.04|27
1656401430000|2022-06-28 07:30:30|663.87|656.07|663.84|656.04|663.98|656.18|663.82|656.02|22
1656401440000|2022-06-28 07:30:40|663.9|656.1|663.31|655.51|663.9|656.1|663.1|655.3|24
1656401450000|2022-06-28 07:30:50|663.29|655.49|663.13|655.33|663.3|655.5|663.05|655.25|17
1656401460000|2022-06-28 07:31:00|663.14|655.34|663.11|655.31|663.15|655.35|662.85|655.05|16
1656401470000|2022-06-28 07:31:10|663.17|655.37|663.2|655.4|663.2|655.4|663.04|655.24|6
1656401480000|2022-06-28 07:31:20|663.06|655.26|663.05|655.25|663.2|655.4|662.94|655.14|17
1656401490000|2022-06-28 07:31:30|663.03|655.23|663.07|655.27|663.07|655.27|662.95|655.15|3
1656401500000|2022-06-28 07:31:40|663.16|655.36|663.12|655.32|663.16|655.36|662.97|655.17|7
1656401510000|2022-06-28 07:31:50|663.06|655.26|663.05|655.25|663.13|655.33|663.05|655.25|16
1656401520000|2022-06-28 07:32:00|663.02|655.22|663.03|655.23|663.1|655.3|662.99|655.19|9
1656401530000|2022-06-28 07:32:10|663.09|655.29|662.98|655.18|663.13|655.33|662.97|655.17|6
1656401540000|2022-06-28 07:32:20|662.97|655.17|663.11|655.31|663.13|655.33|662.9|655.1|12
1656401550000|2022-06-28 07:32:30|663.09|655.29|663.08|655.28|663.15|655.35|663.02|655.22|13
1656401560000|2022-06-28 07:32:40|663.05|655.25|663.04|655.24|663.08|655.28|663.04|655.24|4
1656401570000|2022-06-28 07:32:50|663.09|655.29|663.13|655.33|663.13|655.33|663.05|655.25|6
1656401580000|2022-06-28 07:33:00|663.09|655.29|663.07|655.27|663.11|655.31|663.07|655.27|4
1656401590000|2022-06-28 07:33:10|663.09|655.29|663.08|655.28|663.12|655.32|663.05|655.25|6
1656401600000|2022-06-28 07:33:20|663.06|655.26|662.38|654.58|663.19|655.39|662.33|654.53|22
1656401610000|2022-06-28 07:33:30|662.24|654.44|662.08|654.28|662.33|654.53|662.01|654.21|18
1656401620000|2022-06-28 07:33:40|662.13|654.33|662.11|654.31|662.19|654.39|662.03|654.23|20
1656401630000|2022-06-28 07:33:50|662.19|654.39|661.52|653.72|662.22|654.42|661.46|653.66|23
1656401640000|2022-06-28 07:34:00|661.51|653.71|661.38|653.58|662.21|654.41|661.32|653.52|20
1656401650000|2022-06-28 07:34:10|661.42|653.62|661.08|653.28|661.42|653.62|660.89|653.09|29
1656401660000|2022-06-28 07:34:20|661.18|653.38|661.35|653.55|661.51|653.71|661.08|653.28|23
1656401670000|2022-06-28 07:34:30|661.32|653.52|661.46|653.66|661.6|653.8|661.32|653.52|19
1656401680000|2022-06-28 07:34:40|661.44|653.64|661.47|653.67|661.49|653.69|661.44|653.64|18
1656401690000|2022-06-28 07:34:50|661.49|653.69|661.51|653.71|661.56|653.76|661.44|653.64|15
1656401700000|2022-06-28 07:35:00|661.52|653.72|661.57|653.77|661.62|653.82|661.44|653.64|21
1656401710000|2022-06-28 07:35:10|661.6|653.8|661.52|653.72|661.6|653.8|661.52|653.72|14
1656401720000|2022-06-28 07:35:20|661.55|653.75|662.06|654.26|662.06|654.26|661.5|653.7|15
1656401730000|2022-06-28 07:35:30|662.05|654.25|661.84|654.04|662.05|654.25|661.83|654.03|15
1656401740000|2022-06-28 07:35:40|661.77|653.97|662.06|654.26|662.07|654.27|661.77|653.97|18
1656401750000|2022-06-28 07:35:50|662.08|654.28|662.19|654.39|662.21|654.41|662.05|654.25|16
1656401760000|2022-06-28 07:36:00|662.16|654.36|661.96|654.16|662.21|654.41|661.93|654.13|15
1656401770000|2022-06-28 07:36:10|661.99|654.19|661.67|653.87|662.08|654.28|661.67|653.87|4
1656401780000|2022-06-28 07:36:20|661.77|653.97|661.87|654.07|662.18|654.38|661.72|653.92|15
1656401790000|2022-06-28 07:36:30|662.02|654.22|661.76|653.96|662.03|654.23|661.76|653.96|4
1656401800000|2022-06-28 07:36:40|661.77|653.97|661.76|653.96|661.77|653.97|661.7|653.9|7
1656401810000|2022-06-28 07:36:50|662.2|654.4|661.75|653.95|662.21|654.41|661.71|653.91|10
1656401820000|2022-06-28 07:37:00|662|654.2|662.08|654.28|662.12|654.32|661.96|654.16|8
1656401830000|2022-06-28 07:37:10|662.07|654.27|662.07|654.27|662.07|654.27|661.98|654.18|17
1656401840000|2022-06-28 07:37:20|662.04|654.24|662.05|654.25|662.13|654.33|661.99|654.19|22
1656401850000|2022-06-28 07:37:30|662.03|654.23|662.02|654.22|662.03|654.23|661.99|654.19|4
1656401860000|2022-06-28 07:37:40|662.04|654.24|661.87|654.07|662.25|654.45|661.87|654.07|11
1656401870000|2022-06-28 07:37:50|661.84|654.04|661.81|654.01|662.05|654.25|661.68|653.88|18
1656401880000|2022-06-28 07:38:00|661.78|653.98|661.78|653.98|662.09|654.29|661.78|653.98|7
1656401890000|2022-06-28 07:38:10|661.84|654.04|661.92|654.12|662.16|654.36|661.74|653.94|18
1656401900000|2022-06-28 07:38:20|661.9|654.1|662.19|654.39|662.19|654.39|661.79|653.99|12
1656401910000|2022-06-28 07:38:30|662.18|654.38|661.79|653.99|662.18|654.38|661.78|653.98|16
1656401920000|2022-06-28 07:38:40|661.78|653.98|661.48|653.68|662.25|654.45|661.48|653.68|20
1656401930000|2022-06-28 07:38:50|661.47|653.67|660.53|652.73|661.47|653.67|660.36|652.56|27
1656401940000|2022-06-28 07:39:00|660.49|652.69|660.78|652.98|660.94|653.14|660.34|652.54|32
1656401950000|2022-06-28 07:39:10|660.8|653|661.1|653.3|661.1|653.3|660.8|653|26
1656401960000|2022-06-28 07:39:20|661.11|653.31|661.09|653.29|661.25|653.45|661.03|653.23|19
1656401970000|2022-06-28 07:39:30|661.08|653.28|661.17|653.37|661.26|653.46|661.05|653.25|19
1656401980000|2022-06-28 07:39:40|661.28|653.48|661.14|653.34|661.28|653.48|661.02|653.22|21
1656401990000|2022-06-28 07:39:50|661.13|653.33|661.05|653.25|661.2|653.4|661.03|653.23|22
1656402000000|2022-06-28 07:40:00|661.06|653.26|660.91|653.11|661.24|653.44|660.9|653.1|26
1656402010000|2022-06-28 07:40:10|660.92|653.12|660.87|653.07|661.2|653.4|660.82|653.02|18
1656402020000|2022-06-28 07:40:20|660.88|653.08|661.15|653.35|661.18|653.38|660.85|653.05|17
1656402030000|2022-06-28 07:40:30|661.14|653.34|662.1|654.3|662.19|654.39|661.14|653.34|27
1656402040000|2022-06-28 07:40:40|662.06|654.26|661.88|654.08|662.06|654.26|661.68|653.88|21
1656402050000|2022-06-28 07:40:50|661.87|654.07|662.04|654.24|662.04|654.24|661.75|653.95|26
1656402060000|2022-06-28 07:41:00|662.1|654.3|661.96|654.16|662.1|654.3|661.85|654.05|22
1656402070000|2022-06-28 07:41:10|661.97|654.17|661.39|653.59|662.03|654.23|661.39|653.59|22
1656402080000|2022-06-28 07:41:20|661.42|653.62|661.49|653.69|661.53|653.73|661.41|653.61|20
1656402090000|2022-06-28 07:41:30|661.5|653.7|661.4|653.6|661.51|653.71|661.4|653.6|19
1656402100000|2022-06-28 07:41:40|661.39|653.59|661.36|653.56|661.45|653.65|661.35|653.55|20
1656402110000|2022-06-28 07:41:50|661.34|653.54|661.12|653.32|661.41|653.61|661.04|653.24|21
1656402120000|2022-06-28 07:42:00|661.15|653.35|661.12|653.32|661.33|653.53|660.96|653.16|23
1656402130000|2022-06-28 07:42:10|661.38|653.58|661.06|653.26|661.38|653.58|661.02|653.22|24
1656402140000|2022-06-28 07:42:20|661.12|653.32|661.24|653.44|661.26|653.46|661.1|653.3|18
1656402150000|2022-06-28 07:42:30|661.23|653.43|661.14|653.34|661.28|653.48|661.14|653.34|21
1656402160000|2022-06-28 07:42:40|661.13|653.33|661.13|653.33|661.18|653.38|661.02|653.22|20
1656402170000|2022-06-28 07:42:50|661.17|653.37|661.13|653.33|661.21|653.41|660.94|653.14|26
1656402180000|2022-06-28 07:43:00|661.23|653.43|661.1|653.3|661.3|653.5|661.03|653.23|23
1656402190000|2022-06-28 07:43:10|661.15|653.35|661.08|653.28|661.21|653.41|661.01|653.21|18
1656402200000|2022-06-28 07:43:20|661.07|653.27|661.08|653.28|661.22|653.42|661.01|653.21|18
1656402210000|2022-06-28 07:43:30|661.07|653.27|661.04|653.24|661.21|653.41|661.04|653.24|17
1656402220000|2022-06-28 07:43:40|661.11|653.31|661.07|653.27|661.24|653.44|660.95|653.15|23
1656402230000|2022-06-28 07:43:50|661.11|653.31|660.4|652.6|661.2|653.4|660.38|652.58|24
1656402240000|2022-06-28 07:44:00|660.39|652.59|660.26|652.46|660.6|652.8|660.13|652.33|21
1656402250000|2022-06-28 07:44:10|660.24|652.44|660.2|652.4|660.46|652.66|660.08|652.28|24
1656402260000|2022-06-28 07:44:20|660.25|652.45|660.16|652.36|660.51|652.71|660.15|652.35|17
1656402270000|2022-06-28 07:44:30|660.14|652.34|660.17|652.37|660.27|652.47|660.14|652.34|9
1656402280000|2022-06-28 07:44:40|660.15|652.35|660.45|652.65|660.45|652.65|660.15|652.35|16
1656402290000|2022-06-28 07:44:50|660.44|652.64|660.23|652.43|660.44|652.64|660.14|652.34|20
1656402300000|2022-06-28 07:45:00|660.22|652.42|660.4|652.6|660.4|652.6|660.09|652.29|23
1656402310000|2022-06-28 07:45:10|660.33|652.53|660.49|652.69|660.49|652.69|660.07|652.27|24
1656402320000|2022-06-28 07:45:20|660.47|652.67|660.7|652.9|660.89|653.09|660.47|652.67|17
1656402330000|2022-06-28 07:45:30|660.71|652.91|660.88|653.08|661.05|653.25|660.66|652.86|13
1656402340000|2022-06-28 07:45:40|660.94|653.14|660.92|653.12|660.94|653.14|660.8|653|12
1656402350000|2022-06-28 07:45:50|660.95|653.15|660.83|653.03|660.98|653.18|660.75|652.95|18
1656402360000|2022-06-28 07:46:00|660.86|653.06|660.92|653.12|661.07|653.27|660.86|653.06|24
1656402370000|2022-06-28 07:46:10|660.9|653.1|660.96|653.16|661.1|653.3|660.9|653.1|11
1656402380000|2022-06-28 07:46:20|660.97|653.17|661.02|653.22|661.06|653.26|660.93|653.13|13
1656402390000|2022-06-28 07:46:30|660.93|653.13|660.96|653.16|661.07|653.27|660.88|653.08|15
1656402400000|2022-06-28 07:46:40|660.95|653.15|660.98|653.18|661.07|653.27|660.73|652.93|14
1656402410000|2022-06-28 07:46:50|660.94|653.14|660.89|653.09|661.02|653.22|660.81|653.01|19
1656402420000|2022-06-28 07:47:00|660.83|653.03|660.92|653.12|660.95|653.15|660.81|653.01|19
1656402430000|2022-06-28 07:47:10|660.98|653.18|660.95|653.15|661.01|653.21|660.89|653.09|18
1656402440000|2022-06-28 07:47:20|660.99|653.19|660.91|653.11|660.99|653.19|660.87|653.07|15
1656402450000|2022-06-28 07:47:30|660.95|653.15|660.95|653.15|661.05|653.25|660.91|653.11|11
1656402460000|2022-06-28 07:47:40|661.01|653.21|661.03|653.23|661.05|653.25|660.91|653.11|10
1656402470000|2022-06-28 07:47:50|661.07|653.27|660.98|653.18|661.07|653.27|660.93|653.13|12
1656402480000|2022-06-28 07:48:00|660.97|653.17|660.1|652.3|660.97|653.17|660.1|652.3|21
1656402490000|2022-06-28 07:48:10|660.14|652.34|660.07|652.27|660.16|652.36|660.07|652.27|14
1656402500000|2022-06-28 07:48:20|660.08|652.28|660.25|652.45|660.25|652.45|660.04|652.24|15
1656402510000|2022-06-28 07:48:30|660.12|652.32|660.86|653.06|660.93|653.13|660.05|652.25|22
1656402520000|2022-06-28 07:48:40|660.83|653.03|660.38|652.58|660.83|653.03|659.9|652.1|19
1656402530000|2022-06-28 07:48:50|660.36|652.56|660.01|652.21|660.38|652.58|660.01|652.21|14
1656402540000|2022-06-28 07:49:00|660|652.2|660|652.2|660.12|652.32|659.98|652.18|11
1656402550000|2022-06-28 07:49:10|659.99|652.19|659.94|652.14|659.99|652.19|659.93|652.13|5
1656402560000|2022-06-28 07:49:20|659.93|652.13|659.29|651.49|659.93|652.13|659.01|651.21|16
1656402570000|2022-06-28 07:49:30|659.39|651.59|659.23|651.43|659.4|651.6|658.85|651.05|26
1656402580000|2022-06-28 07:49:40|659.15|651.35|659.06|651.26|659.2|651.4|658.8|651|19
1656402590000|2022-06-28 07:49:50|659.04|651.24|659.09|651.29|659.13|651.33|658.97|651.17|24
1656402600000|2022-06-28 07:50:00|659.08|651.28|659.19|651.39|659.39|651.59|658.93|651.13|26
1656402610000|2022-06-28 07:50:10|659.2|651.4|659.05|651.25|659.31|651.51|659.01|651.21|21
1656402620000|2022-06-28 07:50:20|659.03|651.23|659.26|651.46|659.27|651.47|658.89|651.09|24
1656402630000|2022-06-28 07:50:30|659.24|651.44|659.24|651.44|659.28|651.48|658.91|651.11|27
1656402640000|2022-06-28 07:50:40|659.23|651.43|659.22|651.42|659.23|651.43|658.91|651.11|22
1656402650000|2022-06-28 07:50:50|659.21|651.41|658.91|651.11|659.23|651.43|658.76|650.96|20
1656402660000|2022-06-28 07:51:00|658.9|651.1|658.32|650.52|659.03|651.23|658.32|650.52|16
1656402670000|2022-06-28 07:51:10|658.33|650.53|658.46|650.66|658.69|650.89|658.32|650.52|22
1656402680000|2022-06-28 07:51:20|658.36|650.56|658.63|650.83|658.65|650.85|658.36|650.56|10
1656402690000|2022-06-28 07:51:30|658.66|650.86|659.7|651.9|659.7|651.9|658.66|650.86|13
1656402700000|2022-06-28 07:51:40|659.65|651.85|659.72|651.92|660|652.2|659.55|651.75|17
1656402710000|2022-06-28 07:51:50|659.71|651.91|659.74|651.94|659.75|651.95|659.69|651.89|6
1656402720000|2022-06-28 07:52:00|659.7|651.9|659.12|651.32|659.7|651.9|658.9|651.1|23
1656402730000|2022-06-28 07:52:10|659.1|651.3|659.75|651.95|659.75|651.95|659.03|651.23|13
1656402740000|2022-06-28 07:52:20|659.74|651.94|659.62|651.82|659.78|651.98|659.62|651.82|7
1656402750000|2022-06-28 07:52:30|659.72|651.92|659.69|651.89|659.79|651.99|659.63|651.83|14
1656402760000|2022-06-28 07:52:40|659.78|651.98|659.82|652.02|659.82|652.02|659.78|651.98|3
1656402770000|2022-06-28 07:52:50|659.78|651.98|659.82|652.02|659.84|652.04|659.78|651.98|6
1656402780000|2022-06-28 07:53:00|659.84|652.04|660.23|652.43|660.53|652.73|659.67|651.87|27
1656402790000|2022-06-28 07:53:10|660.24|652.44|660.26|652.46|660.33|652.53|659.95|652.15|21
1656402800000|2022-06-28 07:53:20|660.27|652.47|660.18|652.38|660.27|652.47|660.17|652.37|7
1656402810000|2022-06-28 07:53:30|660.07|652.27|660.09|652.29|660.26|652.46|660.05|652.25|7
1656402820000|2022-06-28 07:53:40|660.18|652.38|660.19|652.39|660.27|652.47|659.97|652.17|20
1656402830000|2022-06-28 07:53:50|660.09|652.29|660.07|652.27|660.2|652.4|660.07|652.27|7
1656402840000|2022-06-28 07:54:00|660.09|652.29|660.07|652.27|660.09|652.29|660.01|652.21|12
1656402850000|2022-06-28 07:54:10|660.03|652.23|660.1|652.3|660.21|652.41|659.99|652.19|18
1656402860000|2022-06-28 07:54:20|660.06|652.26|660.04|652.24|660.1|652.3|660.04|652.24|5
1656402870000|2022-06-28 07:54:30|660.07|652.27|660.23|652.43|660.23|652.43|659.93|652.13|16
1656402880000|2022-06-28 07:54:40|660.25|652.45|659.99|652.19|660.25|652.45|659.99|652.19|8
1656402890000|2022-06-28 07:54:50|660.13|652.33|660.24|652.44|660.25|652.45|660.12|652.32|19
1656402900000|2022-06-28 07:55:00|660.22|652.42|660.23|652.43|660.26|652.46|660.19|652.39|5
1656402910000|2022-06-28 07:55:10|660.22|652.42|660.25|652.45|660.25|652.45|660.22|652.42|8
1656402920000|2022-06-28 07:55:20|660.24|652.44|660.25|652.45|660.29|652.49|660.24|652.44|11
1656402930000|2022-06-28 07:55:30|660.27|652.47|660.28|652.48|660.28|652.48|660.24|652.44|3
1656402940000|2022-06-28 07:55:40|660.25|652.45|660.66|652.86|660.79|652.99|660.21|652.41|15
1656402950000|2022-06-28 07:55:50|660.6|652.8|660.4|652.6|660.72|652.92|660.36|652.56|24
1656402960000|2022-06-28 07:56:00|660.36|652.56|660.32|652.52|660.38|652.58|660.3|652.5|9
1656402970000|2022-06-28 07:56:10|660.3|652.5|660.63|652.83|660.89|653.09|660.3|652.5|17
1656402980000|2022-06-28 07:56:20|660.66|652.86|660.54|652.74|660.89|653.09|660.46|652.66|25
1656402990000|2022-06-28 07:56:30|660.55|652.75|660.64|652.84|660.64|652.84|660.39|652.59|21
1656403000000|2022-06-28 07:56:40|660.42|652.62|660.91|653.11|661.09|653.29|660.42|652.62|26
1656403010000|2022-06-28 07:56:50|660.97|653.17|660.72|652.92|661.09|653.29|660.65|652.85|19
1656403020000|2022-06-28 07:57:00|660.73|652.93|660.84|653.04|661.15|653.35|660.73|652.93|25
1656403030000|2022-06-28 07:57:10|660.77|652.97|660.87|653.07|660.95|653.15|660.71|652.91|20
1656403040000|2022-06-28 07:57:20|660.99|653.19|661|653.2|661.03|653.23|660.81|653.01|21
1656403050000|2022-06-28 07:57:30|660.99|653.19|660.99|653.19|661.17|653.37|660.85|653.05|27
1656403060000|2022-06-28 07:57:40|660.94|653.14|661.07|653.27|661.07|653.27|660.91|653.11|18
1656403070000|2022-06-28 07:57:50|661.06|653.26|661.18|653.38|661.18|653.38|660.89|653.09|21
1656403080000|2022-06-28 07:58:00|661.14|653.34|661.06|653.26|661.14|653.34|660.94|653.14|24
1656403090000|2022-06-28 07:58:10|661.01|653.21|661.05|653.25|661.1|653.3|660.95|653.15|19
1656403100000|2022-06-28 07:58:20|660.99|653.19|661.12|653.32|661.28|653.48|660.87|653.07|22
1656403110000|2022-06-28 07:58:30|661.13|653.33|660.94|653.14|661.16|653.36|660.85|653.05|20
1656403120000|2022-06-28 07:58:40|660.93|653.13|661.15|653.35|661.17|653.37|660.85|653.05|21
1656403130000|2022-06-28 07:58:50|661.12|653.32|660.95|653.15|661.12|653.32|660.86|653.06|21
1656403140000|2022-06-28 07:59:00|660.94|653.14|661.12|653.32|661.23|653.43|660.94|653.14|26
1656403150000|2022-06-28 07:59:10|661.11|653.31|660.99|653.19|661.25|653.45|660.96|653.16|22
1656403160000|2022-06-28 07:59:20|660.98|653.18|661.08|653.28|661.11|653.31|660.98|653.18|19
1656403170000|2022-06-28 07:59:30|661.17|653.37|661.21|653.41|661.25|653.45|661.08|653.28|17
1656403180000|2022-06-28 07:59:40|661.17|653.37|661.18|653.38|661.23|653.43|661.12|653.32|17
1656403190000|2022-06-28 07:59:50|661.22|653.42|661.61|653.81|661.7|653.9|661.22|653.42|23
1656403200000|2022-06-28 08:00:00|661.66|653.86|661.34|653.54|661.75|653.95|661.29|653.49|22
1656403210000|2022-06-28 08:00:10|661.52|653.72|661.98|654.18|661.99|654.19|661.41|653.61|24
1656403220000|2022-06-28 08:00:20|661.86|654.06|662.09|654.29|662.17|654.37|661.86|654.06|24
1656403230000|2022-06-28 08:00:30|662.21|654.41|662.19|654.39|662.24|654.44|662.11|654.31|25
1656403240000|2022-06-28 08:00:40|662.18|654.38|662.1|654.3|662.21|654.41|662.09|654.29|21
1656403250000|2022-06-28 08:00:50|662.11|654.31|662.14|654.34|662.21|654.41|662.05|654.25|22
1656403260000|2022-06-28 08:01:00|662.13|654.33|662.27|654.47|662.78|654.98|662.08|654.28|25
1656403270000|2022-06-28 08:01:10|662.26|654.46|662.15|654.35|662.3|654.5|662.03|654.23|26
1656403280000|2022-06-28 08:01:20|661.93|654.13|661.97|654.17|662.27|654.47|661.78|653.98|28
1656403290000|2022-06-28 08:01:30|662|654.2|662.27|654.47|662.31|654.51|661.97|654.17|26
1656403300000|2022-06-28 08:01:40|662.19|654.39|662.74|654.94|662.81|655.01|662.07|654.27|20
1656403310000|2022-06-28 08:01:50|662.79|654.99|662.72|654.92|662.8|655|662.67|654.87|7
1656403320000|2022-06-28 08:02:00|662.71|654.91|662.7|654.9|662.82|655.02|662.7|654.9|14
1656403330000|2022-06-28 08:02:10|662.71|654.91|663.06|655.26|663.08|655.28|662.71|654.91|14
1656403340000|2022-06-28 08:02:20|663.08|655.28|663.18|655.38|663.19|655.39|663.06|655.26|20
1656403350000|2022-06-28 08:02:30|663.19|655.39|663.12|655.32|663.22|655.42|663.12|655.32|12
1656403360000|2022-06-28 08:02:40|663.16|655.36|663.14|655.34|663.16|655.36|663.14|655.34|8
1656403370000|2022-06-28 08:02:50|663.16|655.36|663.17|655.37|663.17|655.37|663.14|655.34|8
1656403380000|2022-06-28 08:03:00|663.18|655.38|663.13|655.33|663.2|655.4|663.11|655.31|19
1656403390000|2022-06-28 08:03:10|663.11|655.31|663.18|655.38|663.18|655.38|662.77|654.97|16
1656403400000|2022-06-28 08:03:20|662.73|654.93|663.02|655.22|663.18|655.38|662.73|654.93|18
1656403410000|2022-06-28 08:03:30|663.12|655.32|663.01|655.21|663.15|655.35|662.83|655.03|21
1656403420000|2022-06-28 08:03:40|663.04|655.24|663|655.2|663.04|655.24|663|655.2|4
1656403430000|2022-06-28 08:03:50|663.03|655.23|663.03|655.23|663.04|655.24|663|655.2|5
1656403440000|2022-06-28 08:04:00|663.04|655.24|663.03|655.23|663.05|655.25|663.01|655.21|9
1656403450000|2022-06-28 08:04:10|662.99|655.19|662.92|655.12|662.99|655.19|662.88|655.08|5
1656403460000|2022-06-28 08:04:20|662.94|655.14|663|655.2|663|655.2|662.91|655.11|9
1656403470000|2022-06-28 08:04:30|662.96|655.16|662.47|654.67|663.06|655.26|662.35|654.55|19
1656403480000|2022-06-28 08:04:40|662.4|654.6|662.36|654.56|662.48|654.68|662.28|654.48|21
1656403490000|2022-06-28 08:04:50|662.34|654.54|662.27|654.47|662.34|654.54|662.18|654.38|13
1656403500000|2022-06-28 08:05:00|662.32|654.52|662.14|654.34|662.36|654.56|662.1|654.3|13
1656403510000|2022-06-28 08:05:10|662.12|654.32|662.11|654.31|662.14|654.34|662.11|654.31|3
1656403520000|2022-06-28 08:05:20|662.16|654.36|662.3|654.5|662.4|654.6|662.07|654.27|14
1656403530000|2022-06-28 08:05:30|662.33|654.53|662.42|654.62|662.48|654.68|662.13|654.33|28
1656403540000|2022-06-28 08:05:40|662.38|654.58|662.43|654.63|662.47|654.67|662.36|654.56|22
1656403550000|2022-06-28 08:05:50|662.29|654.49|662.21|654.41|662.31|654.51|662.07|654.27|23
1656403560000|2022-06-28 08:06:00|662.2|654.4|662.17|654.37|662.3|654.5|662.1|654.3|21
1656403570000|2022-06-28 08:06:10|662.16|654.36|662.98|655.18|662.99|655.19|662.15|654.35|17
1656403580000|2022-06-28 08:06:20|662.97|655.17|662.44|654.64|662.97|655.17|662.4|654.6|22
1656403590000|2022-06-28 08:06:30|662.48|654.68|662.28|654.48|662.48|654.68|662.16|654.36|24
1656403600000|2022-06-28 08:06:40|662.26|654.46|662.29|654.49|662.36|654.56|662.26|654.46|21
1656403610000|2022-06-28 08:06:50|662.3|654.5|661.58|653.78|662.36|654.56|661.58|653.78|21
1656403620000|2022-06-28 08:07:00|661.56|653.76|661.46|653.66|661.73|653.93|661.44|653.64|29
1656403630000|2022-06-28 08:07:10|661.45|653.65|661.34|653.54|661.48|653.68|661.34|653.54|8
1656403640000|2022-06-28 08:07:20|661.37|653.57|661.43|653.63|661.43|653.63|661.37|653.57|2
1656403650000|2022-06-28 08:07:30|661.52|653.72|661.94|654.14|662.23|654.43|661.52|653.72|28
1656403660000|2022-06-28 08:07:40|662.04|654.24|661.99|654.19|662.11|654.31|661.84|654.04|19
1656403670000|2022-06-28 08:07:50|661.92|654.12|662.02|654.22|662.07|654.27|661.79|653.99|23
1656403680000|2022-06-28 08:08:00|662.06|654.26|662.05|654.25|662.15|654.35|662.05|654.25|20
1656403690000|2022-06-28 08:08:10|662.06|654.26|662.09|654.29|662.15|654.35|661.98|654.18|20
1656403700000|2022-06-28 08:08:20|662.12|654.32|662.11|654.31|662.15|654.35|661.97|654.17|24
1656403710000|2022-06-28 08:08:30|662.06|654.26|662.03|654.23|662.16|654.36|661.94|654.14|25
1656403720000|2022-06-28 08:08:40|662.09|654.29|662.07|654.27|662.12|654.32|661.94|654.14|19
1656403730000|2022-06-28 08:08:50|662.12|654.32|661.98|654.18|662.12|654.32|661.95|654.15|15
1656403740000|2022-06-28 08:09:00|662.04|654.24|662.05|654.25|662.1|654.3|661.94|654.14|18
1656403750000|2022-06-28 08:09:10|662.1|654.3|661.46|653.66|662.1|654.3|661.46|653.66|22
1656403760000|2022-06-28 08:09:20|661.48|653.68|661.25|653.45|661.48|653.68|661.21|653.41|9
1656403770000|2022-06-28 08:09:30|661.23|653.43|661.17|653.37|661.25|653.45|661.17|653.37|9
1656403780000|2022-06-28 08:09:40|661.15|653.35|661.01|653.21|661.15|653.35|661.01|653.21|6
1656403790000|2022-06-28 08:09:50|661|653.2|660.83|653.03|661.12|653.32|660.59|652.79|26
1656403800000|2022-06-28 08:10:00|660.77|652.97|660.81|653.01|660.89|653.09|660.75|652.95|10
1656403810000|2022-06-28 08:10:10|660.8|653|660.82|653.02|660.82|653.02|660.8|653|5
1656403820000|2022-06-28 08:10:20|660.94|653.14|660.94|653.14|660.94|653.14|660.94|653.14|1
1656403830000|2022-06-28 08:10:30|660.92|653.12|661.8|654|661.8|654|660.92|653.12|11
1656403840000|2022-06-28 08:10:40|661.85|654.05|662.19|654.39|662.19|654.39|661.85|654.05|12
1656403850000|2022-06-28 08:10:50|662.17|654.37|662.03|654.23|662.19|654.39|661.98|654.18|13
1656403860000|2022-06-28 08:11:00|662.05|654.25|662.25|654.45|662.25|654.45|662.05|654.25|11
1656403870000|2022-06-28 08:11:10|662.23|654.43|662.13|654.33|662.25|654.45|662.11|654.31|8
1656403880000|2022-06-28 08:11:20|662.1|654.3|662.12|654.32|662.14|654.34|662.07|654.27|12
1656403890000|2022-06-28 08:11:30|662.14|654.34|662.53|654.73|662.6|654.8|662.14|654.34|16
1656403900000|2022-06-28 08:11:40|662.91|655.11|662.95|655.15|662.96|655.16|662.89|655.09|15
1656403910000|2022-06-28 08:11:50|662.92|655.12|662.93|655.13|662.98|655.18|662.92|655.12|8
1656403920000|2022-06-28 08:12:00|662.98|655.18|662.93|655.13|662.98|655.18|662.93|655.13|10
1656403930000|2022-06-28 08:12:10|662.9|655.1|662.95|655.15|662.99|655.19|662.9|655.1|8
1656403940000|2022-06-28 08:12:20|662.94|655.14|662.67|654.87|662.99|655.19|662.67|654.87|4
1656403950000|2022-06-28 08:12:30|662.68|654.88|663.11|655.31|663.11|655.31|662.68|654.88|7
1656403960000|2022-06-28 08:12:40|663.1|655.3|663.1|655.3|663.17|655.37|663.1|655.3|8
1656403970000|2022-06-28 08:12:50|663.13|655.33|663.26|655.46|663.3|655.5|663.1|655.3|8
1656403990000|2022-06-28 08:13:10|663.1|655.3|663.1|655.3|663.13|655.33|663.1|655.3|3
1656404000000|2022-06-28 08:13:20|663.13|655.33|663.08|655.28|663.13|655.33|663.08|655.28|7
1656404010000|2022-06-28 08:13:30|663.05|655.25|663.05|655.25|663.05|655.25|663.05|655.25|1
1656404020000|2022-06-28 08:13:40|663.04|655.24|663.04|655.24|663.04|655.24|663.04|655.24|1
1656404040000|2022-06-28 08:14:00|663.01|655.21|663.01|655.21|663.01|655.21|663.01|655.21|1
1656404050000|2022-06-28 08:14:10|663|655.2|663.13|655.33|663.13|655.33|663|655.2|5
1656404060000|2022-06-28 08:14:20|663.11|655.31|663.43|655.63|663.64|655.84|663.11|655.31|22
1656404070000|2022-06-28 08:14:30|663.4|655.6|663.12|655.32|663.4|655.6|663.07|655.27|19
1656404080000|2022-06-28 08:14:40|663.11|655.31|662.97|655.17|663.2|655.4|662.97|655.17|19
1656404090000|2022-06-28 08:14:50|662.99|655.19|662.28|654.48|663.17|655.37|662.28|654.48|21
1656404100000|2022-06-28 08:15:00|662.3|654.5|662.23|654.43|662.35|654.55|662.21|654.41|8
1656404110000|2022-06-28 08:15:10|662.25|654.45|662.23|654.43|662.41|654.61|662.23|654.43|13
1656404120000|2022-06-28 08:15:20|662.14|654.34|662.05|654.25|662.17|654.37|662.05|654.25|6
1656404130000|2022-06-28 08:15:30|662.1|654.3|661.81|654.01|662.1|654.3|661.81|654.01|7
1656404140000|2022-06-28 08:15:40|661.79|653.99|661.7|653.9|662.23|654.43|661.63|653.83|24
1656404150000|2022-06-28 08:15:50|661.79|653.99|661.37|653.57|661.79|653.99|661.37|653.57|16
1656404160000|2022-06-28 08:16:00|661.36|653.56|661.31|653.51|661.39|653.59|661.17|653.37|19
1656404170000|2022-06-28 08:16:10|661.35|653.55|661.28|653.48|661.35|653.55|661.22|653.42|25
1656404180000|2022-06-28 08:16:20|661.27|653.47|661.35|653.55|661.35|653.55|661.22|653.42|19
1656404190000|2022-06-28 08:16:30|661.32|653.52|661.13|653.33|661.35|653.55|661.13|653.33|15
1656404200000|2022-06-28 08:16:40|661.19|653.39|661.14|653.34|661.24|653.44|661.04|653.24|16
1656404210000|2022-06-28 08:16:50|661.13|653.33|661.1|653.3|661.13|653.33|660.79|652.99|15
1656404220000|2022-06-28 08:17:00|660.83|653.03|661.11|653.31|661.4|653.6|660.81|653.01|28
1656404230000|2022-06-28 08:17:10|661.27|653.47|661.36|653.56|661.4|653.6|661.19|653.39|21
1656404240000|2022-06-28 08:17:20|661.37|653.57|661.16|653.36|661.37|653.57|661.14|653.34|18
1656404250000|2022-06-28 08:17:30|661.28|653.48|662.04|654.24|662.31|654.51|661.23|653.43|25
1656404260000|2022-06-28 08:17:40|662.03|654.23|661.39|653.59|662.21|654.41|661.33|653.53|20
1656404270000|2022-06-28 08:17:50|661.32|653.52|661.36|653.56|661.46|653.66|661.27|653.47|27
1656404280000|2022-06-28 08:18:00|661.35|653.55|661.29|653.49|661.42|653.62|661.15|653.35|22
1656404290000|2022-06-28 08:18:10|661.03|653.23|660.94|653.14|661.19|653.39|660.58|652.78|29
1656404300000|2022-06-28 08:18:20|661.18|653.38|661.07|653.27|661.18|653.38|660.65|652.85|22
1656404310000|2022-06-28 08:18:30|661.06|653.26|661.84|654.04|661.84|654.04|661.03|653.23|23
1656404320000|2022-06-28 08:18:40|661.43|653.63|661.52|653.72|661.99|654.19|661.39|653.59|24
1656404330000|2022-06-28 08:18:50|661.51|653.71|661.46|653.66|661.52|653.72|661.38|653.58|19
1656404340000|2022-06-28 08:19:00|661.45|653.65|661.33|653.53|661.45|653.65|661.25|653.45|23
1656404350000|2022-06-28 08:19:10|661.38|653.58|661.15|653.35|661.38|653.58|660.87|653.07|20
1656404360000|2022-06-28 08:19:20|661.19|653.39|661.22|653.42|661.22|653.42|661.09|653.29|15
1656404370000|2022-06-28 08:19:30|661.21|653.41|660.98|653.18|661.21|653.41|660.78|652.98|20
1656404380000|2022-06-28 08:19:40|660.95|653.15|661.05|653.25|661.27|653.47|660.79|652.99|20
1656404390000|2022-06-28 08:19:50|661.11|653.31|660.95|653.15|661.19|653.39|660.95|653.15|20
1656404400000|2022-06-28 08:20:00|660.93|653.13|660.64|652.84|661.02|653.22|660.64|652.84|16
1656404410000|2022-06-28 08:20:10|660.59|652.79|661.06|653.26|661.16|653.36|660.59|652.79|27
1656404420000|2022-06-28 08:20:20|661.08|653.28|661.31|653.51|661.37|653.57|660.99|653.19|23
1656404430000|2022-06-28 08:20:30|661.24|653.44|661.25|653.45|661.29|653.49|661.14|653.34|19
1656404440000|2022-06-28 08:20:40|661.24|653.44|661.3|653.5|661.36|653.56|661.13|653.33|18
1656404450000|2022-06-28 08:20:50|661.28|653.48|661.18|653.38|661.28|653.48|661.04|653.24|21
1656404460000|2022-06-28 08:21:00|661.15|653.35|660.99|653.19|661.15|653.35|660.84|653.04|18
1656404470000|2022-06-28 08:21:10|661|653.2|660.96|653.16|661.06|653.26|660.88|653.08|14
1656404480000|2022-06-28 08:21:20|660.95|653.15|660.77|652.97|661.27|653.47|660.71|652.91|20
1656404490000|2022-06-28 08:21:30|660.7|652.9|660.99|653.19|661.14|653.34|660.7|652.9|17
1656404500000|2022-06-28 08:21:40|660.98|653.18|660.93|653.13|661.21|653.41|660.86|653.06|19
1656404510000|2022-06-28 08:21:50|660.9|653.1|660.43|652.63|661.03|653.23|660.4|652.6|20
1656404520000|2022-06-28 08:22:00|660.48|652.68|660.83|653.03|661.06|653.26|660.46|652.66|30
1656404530000|2022-06-28 08:22:10|660.75|652.95|661.05|653.25|661.05|653.25|660.75|652.95|23
1656404540000|2022-06-28 08:22:20|661.06|653.26|661.1|653.3|661.19|653.39|661.06|653.26|20
1656404550000|2022-06-28 08:22:30|661.12|653.32|660.97|653.17|661.25|653.45|660.96|653.16|23
1656404560000|2022-06-28 08:22:40|660.98|653.18|661.14|653.34|661.21|653.41|660.97|653.17|18
1656404570000|2022-06-28 08:22:50|661.15|653.35|661.17|653.37|661.26|653.46|661.04|653.24|15
1656404580000|2022-06-28 08:23:00|661.18|653.38|661.04|653.24|661.18|653.38|660.98|653.18|14
1656404590000|2022-06-28 08:23:10|660.98|653.18|661.07|653.27|661.22|653.42|660.98|653.18|19
1656404600000|2022-06-28 08:23:20|661.06|653.26|661.03|653.23|661.18|653.38|661.02|653.22|19
1656404610000|2022-06-28 08:23:30|661.01|653.21|660.55|652.75|661.12|653.32|660.51|652.71|23
1656404620000|2022-06-28 08:23:40|660.54|652.74|660.79|652.99|660.81|653.01|660.54|652.74|26
1656404630000|2022-06-28 08:23:50|660.8|653|660.81|653.01|660.87|653.07|660.69|652.89|18
1656404640000|2022-06-28 08:24:00|660.8|653|660.59|652.79|660.88|653.08|660.58|652.78|24
1656404650000|2022-06-28 08:24:10|660.6|652.8|660.88|653.08|661.03|653.23|660.59|652.79|26
1656404660000|2022-06-28 08:24:20|660.87|653.07|660.8|653|660.99|653.19|660.79|652.99|20
1656404670000|2022-06-28 08:24:30|660.85|653.05|660.81|653.01|660.92|653.12|660.78|652.98|18
1656404680000|2022-06-28 08:24:40|660.8|653|660.37|652.57|660.93|653.13|660.37|652.57|23
1656404690000|2022-06-28 08:24:50|660.36|652.56|660.42|652.62|660.71|652.91|660.36|652.56|26
1656404700000|2022-06-28 08:25:00|660.36|652.56|660.4|652.6|660.48|652.68|660.36|652.56|22
1656404710000|2022-06-28 08:25:10|660.41|652.61|660.4|652.6|660.45|652.65|660.37|652.57|18
1656404720000|2022-06-28 08:25:20|660.43|652.63|660.99|653.19|661.13|653.33|660.43|652.63|28
1656404730000|2022-06-28 08:25:30|660.98|653.18|661.05|653.25|661.13|653.33|660.96|653.16|13
1656404740000|2022-06-28 08:25:40|661.04|653.24|661.05|653.25|661.1|653.3|660.95|653.15|15
1656404750000|2022-06-28 08:25:50|661|653.2|661.19|653.39|661.2|653.4|660.98|653.18|20
1656404760000|2022-06-28 08:26:00|661.13|653.33|661.01|653.21|661.15|653.35|660.99|653.19|18
1656404770000|2022-06-28 08:26:10|661.02|653.22|660.47|652.67|661.15|653.35|660.35|652.55|27
1656404780000|2022-06-28 08:26:20|660.49|652.69|660.49|652.69|660.49|652.69|660.43|652.63|20
1656404790000|2022-06-28 08:26:30|660.47|652.67|660.41|652.61|660.48|652.68|660.39|652.59|20
1656404800000|2022-06-28 08:26:40|660.42|652.62|660.28|652.48|660.44|652.64|660.09|652.29|20
1656404810000|2022-06-28 08:26:50|660.18|652.38|660.34|652.54|660.48|652.68|660.14|652.34|20
1656404820000|2022-06-28 08:27:00|660.35|652.55|660.48|652.68|660.5|652.7|660.35|652.55|20
1656404830000|2022-06-28 08:27:10|660.47|652.67|660.42|652.62|660.47|652.67|660.35|652.55|17
1656404840000|2022-06-28 08:27:20|660.33|652.53|660.35|652.55|660.45|652.65|660.32|652.52|18
1656404850000|2022-06-28 08:27:30|660.39|652.59|660.46|652.66|660.48|652.68|660.13|652.33|18
1656404860000|2022-06-28 08:27:40|660.44|652.64|660.37|652.57|660.45|652.65|660.34|652.54|18
1656404870000|2022-06-28 08:27:50|660.36|652.56|660.42|652.62|660.45|652.65|660.08|652.28|21
1656404880000|2022-06-28 08:28:00|660.43|652.63|660.49|652.69|660.51|652.71|660.41|652.61|17
1656404890000|2022-06-28 08:28:10|660.5|652.7|660.38|652.58|660.5|652.7|660.33|652.53|19
1656404900000|2022-06-28 08:28:20|660.39|652.59|660.35|652.55|660.43|652.63|660.24|652.44|19
1656404910000|2022-06-28 08:28:30|660.38|652.58|660.08|652.28|660.47|652.67|660.07|652.27|22
1656404920000|2022-06-28 08:28:40|660.09|652.29|660.35|652.55|660.44|652.64|659.99|652.19|20
1656404930000|2022-06-28 08:28:50|660.12|652.32|660.11|652.31|660.42|652.62|660.08|652.28|20
1656404940000|2022-06-28 08:29:00|660.13|652.33|660.26|652.46|660.29|652.49|660.02|652.22|14
1656404950000|2022-06-28 08:29:10|660.19|652.39|660.41|652.61|660.64|652.84|660.19|652.39|21
1656404960000|2022-06-28 08:29:20|660.43|652.63|660.43|652.63|660.47|652.67|660.39|652.59|20
1656404970000|2022-06-28 08:29:30|660.47|652.67|660.34|652.54|660.47|652.67|660.3|652.5|20
1656404980000|2022-06-28 08:29:40|660.33|652.53|660.27|652.47|660.47|652.67|660.23|652.43|22
1656404990000|2022-06-28 08:29:50|660.25|652.45|660.44|652.64|660.46|652.66|660.14|652.34|21
1656405000000|2022-06-28 08:30:00|660.43|652.63|660.46|652.66|660.82|653.02|660.4|652.6|26
1656405010000|2022-06-28 08:30:10|660.43|652.63|660.27|652.47|660.46|652.66|660.26|652.46|18
1656405020000|2022-06-28 08:30:20|660.4|652.6|660.89|653.09|661.05|653.25|660.16|652.36|26
1656405030000|2022-06-28 08:30:30|660.85|653.05|661.13|653.33|661.13|653.33|660.7|652.9|24
1656405040000|2022-06-28 08:30:40|661.11|653.31|660.83|653.03|661.21|653.41|660.83|653.03|19
1656405050000|2022-06-28 08:30:50|661.21|653.41|661.01|653.21|661.21|653.41|660.74|652.94|18
1656405060000|2022-06-28 08:31:00|660.98|653.18|660.48|652.68|661.12|653.32|660.43|652.63|19
1656405070000|2022-06-28 08:31:10|660.4|652.6|660.35|652.55|660.47|652.67|660.35|652.55|12
1656405080000|2022-06-28 08:31:20|660.41|652.61|660.39|652.59|660.42|652.62|660.37|652.57|8
1656405090000|2022-06-28 08:31:30|660.38|652.58|659.5|651.7|660.4|652.6|659.46|651.66|16
1656405100000|2022-06-28 08:31:40|659.49|651.69|659.73|651.93|659.85|652.05|659.41|651.61|27
1656405110000|2022-06-28 08:31:50|659.7|651.9|659.68|651.88|660.03|652.23|659.63|651.83|26
1656405120000|2022-06-28 08:32:00|659.66|651.86|659.81|652.01|659.83|652.03|659.66|651.86|8
1656405130000|2022-06-28 08:32:10|659.79|651.99|659.48|651.68|659.99|652.19|659.41|651.61|18
1656405140000|2022-06-28 08:32:20|659.46|651.66|659.5|651.7|659.56|651.76|659.44|651.64|17
1656405150000|2022-06-28 08:32:30|659.84|652.04|659.94|652.14|659.95|652.15|659.74|651.94|18
1656405160000|2022-06-28 08:32:40|659.92|652.12|659.88|652.08|659.92|652.12|659.87|652.07|12
1656405170000|2022-06-28 08:32:50|659.9|652.1|659.83|652.03|659.92|652.12|659.83|652.03|16
1656405180000|2022-06-28 08:33:00|659.82|652.02|660.03|652.23|660.03|652.23|659.78|651.98|19
1656405190000|2022-06-28 08:33:10|659.94|652.14|659.91|652.11|660.06|652.26|659.86|652.06|20
1656405200000|2022-06-28 08:33:20|659.92|652.12|659.97|652.17|660.2|652.4|659.81|652.01|15
1656405210000|2022-06-28 08:33:30|659.92|652.12|659.7|651.9|659.99|652.19|659.7|651.9|24
1656405220000|2022-06-28 08:33:40|659.41|651.61|659.03|651.23|659.41|651.61|658.96|651.16|18
1656405230000|2022-06-28 08:33:50|659.08|651.28|659.13|651.33|659.35|651.55|659.08|651.28|17
1656405240000|2022-06-28 08:34:00|659.14|651.34|659.23|651.43|659.31|651.51|659.1|651.3|22
1656405250000|2022-06-28 08:34:10|659.15|651.35|659.39|651.59|659.6|651.8|659.15|651.35|21
1656405260000|2022-06-28 08:34:20|659.42|651.62|659.35|651.55|659.42|651.62|659.3|651.5|17
1656405270000|2022-06-28 08:34:30|659.32|651.52|659.31|651.51|659.4|651.6|659.25|651.45|20
1656405280000|2022-06-28 08:34:40|659.05|651.25|659.26|651.46|659.28|651.48|658.97|651.17|13
1656405290000|2022-06-28 08:34:50|659.27|651.47|659.29|651.49|659.36|651.56|659.15|651.35|16
1656405300000|2022-06-28 08:35:00|659.23|651.43|659.19|651.39|659.28|651.48|659.08|651.28|24
1656405310000|2022-06-28 08:35:10|659.21|651.41|659.31|651.51|659.31|651.51|659.21|651.41|15
1656405320000|2022-06-28 08:35:20|659.32|651.52|659.19|651.39|659.33|651.53|659.18|651.38|8
1656405330000|2022-06-28 08:35:30|659.2|651.4|659.18|651.38|659.3|651.5|659.18|651.38|16
1656405340000|2022-06-28 08:35:40|659.11|651.31|659.12|651.32|659.28|651.48|658.86|651.06|24
1656405350000|2022-06-28 08:35:50|659.05|651.25|658.96|651.16|659.05|651.25|658.87|651.07|13
1656405360000|2022-06-28 08:36:00|658.97|651.17|659.11|651.31|659.12|651.32|658.97|651.17|20
1656405370000|2022-06-28 08:36:10|659.15|651.35|659.09|651.29|659.15|651.35|659.06|651.26|21
1656405380000|2022-06-28 08:36:20|659.11|651.31|659.11|651.31|659.18|651.38|659.08|651.28|21
1656405390000|2022-06-28 08:36:30|659.14|651.34|659.76|651.96|660.1|652.3|659.1|651.3|22
1656405400000|2022-06-28 08:36:40|659.74|651.94|659.35|651.55|660.07|652.27|659.19|651.39|28
1656405410000|2022-06-28 08:36:50|659.36|651.56|659.37|651.57|659.4|651.6|659.25|651.45|23
1656405420000|2022-06-28 08:37:00|659.41|651.61|659.4|651.6|659.49|651.69|659.16|651.36|28
1656405430000|2022-06-28 08:37:10|659.41|651.61|659.55|651.75|659.89|652.09|659.32|651.52|24
1656405440000|2022-06-28 08:37:20|659.7|651.9|659.89|652.09|659.96|652.16|659.7|651.9|18
1656405450000|2022-06-28 08:37:30|659.88|652.08|660.03|652.23|660.03|652.23|659.79|651.99|13
1656405460000|2022-06-28 08:37:40|659.93|652.13|660.07|652.27|660.2|652.4|659.93|652.13|14
1656405470000|2022-06-28 08:37:50|660.08|652.28|660.22|652.42|660.22|652.42|660.04|652.24|13
1656405480000|2022-06-28 08:38:00|660.15|652.35|660.1|652.3|660.16|652.36|660.04|652.24|23
1656405490000|2022-06-28 08:38:10|660.11|652.31|660.08|652.28|660.24|652.44|660.02|652.22|21
1656405500000|2022-06-28 08:38:20|660.07|652.27|660.98|653.18|661.01|653.21|660.02|652.22|30
1656405510000|2022-06-28 08:38:30|660.97|653.17|661.84|654.04|661.96|654.16|660.96|653.16|30
1656405520000|2022-06-28 08:38:40|661.87|654.07|661.94|654.14|661.96|654.16|661.76|653.96|22
1656405530000|2022-06-28 08:38:50|661.9|654.1|661.34|653.54|661.92|654.12|661.26|653.46|25
1656405540000|2022-06-28 08:39:00|661.39|653.59|661.62|653.82|661.65|653.85|661.36|653.56|24
1656405550000|2022-06-28 08:39:10|661.58|653.78|661.46|653.66|661.87|654.07|661.44|653.64|24
1656405560000|2022-06-28 08:39:20|661.57|653.77|661.63|653.83|661.74|653.94|661.5|653.7|25
1656405570000|2022-06-28 08:39:30|661.67|653.87|662.4|654.6|662.4|654.6|661.67|653.87|24
1656405580000|2022-06-28 08:39:40|662.34|654.54|662.59|654.79|662.79|654.99|662.19|654.39|30
1656405590000|2022-06-28 08:39:50|662.6|654.8|663.11|655.31|663.12|655.32|662.55|654.75|32
1656405600000|2022-06-28 08:40:00|663.12|655.32|663.1|655.3|663.24|655.44|662.88|655.08|23
1656405610000|2022-06-28 08:40:10|663.09|655.29|663.18|655.38|663.34|655.54|662.99|655.19|25
1656405620000|2022-06-28 08:40:20|663.02|655.22|662.88|655.08|663.03|655.23|662.57|654.77|32
1656405630000|2022-06-28 08:40:30|662.85|655.05|662.88|655.08|663.01|655.21|662.84|655.04|23
1656405640000|2022-06-28 08:40:40|662.89|655.09|662.88|655.08|663.05|655.25|662.47|654.67|27
1656405650000|2022-06-28 08:40:50|662.85|655.05|661.83|654.03|662.85|655.05|661.83|654.03|25
1656405660000|2022-06-28 08:41:00|661.84|654.04|662.16|654.36|662.38|654.58|661.82|654.02|23
1656405670000|2022-06-28 08:41:10|662.17|654.37|662.24|654.44|662.3|654.5|661.99|654.19|24
1656405680000|2022-06-28 08:41:20|662.28|654.48|662.91|655.11|662.91|655.11|662.18|654.38|28
1656405690000|2022-06-28 08:41:30|662.82|655.02|662.74|654.94|662.84|655.04|662.45|654.65|26
1656405700000|2022-06-28 08:41:40|662.75|654.95|662.79|654.99|662.8|655|662.48|654.68|18
1656405710000|2022-06-28 08:41:50|662.71|654.91|662.71|654.91|662.93|655.13|662.62|654.82|14
1656405720000|2022-06-28 08:42:00|662.72|654.92|662.77|654.97|662.85|655.05|662.72|654.92|21
1656405730000|2022-06-28 08:42:10|662.75|654.95|662.88|655.08|663.13|655.33|662.75|654.95|22
1656405740000|2022-06-28 08:42:20|662.79|654.99|663.52|655.72|663.59|655.79|662.79|654.99|26
1656405750000|2022-06-28 08:42:30|663.5|655.7|663.8|656|664.72|656.92|663.49|655.69|29
1656405760000|2022-06-28 08:42:40|663.6|655.8|664.08|656.28|664.15|656.35|663.6|655.8|24
1656405770000|2022-06-28 08:42:50|664.05|656.25|664.12|656.32|664.18|656.38|663.83|656.03|20
1656405780000|2022-06-28 08:43:00|664.49|656.69|665.39|657.59|665.39|657.59|664.49|656.69|27
1656405790000|2022-06-28 08:43:10|665.33|657.53|665.33|657.53|665.35|657.55|665.15|657.35|22
1656405800000|2022-06-28 08:43:20|665.23|657.43|665.07|657.27|665.23|657.43|665.07|657.27|18
1656405810000|2022-06-28 08:43:30|665.17|657.37|665.2|657.4|665.32|657.52|664.85|657.05|20
1656405820000|2022-06-28 08:43:40|665.21|657.41|665.26|657.46|665.35|657.55|665.09|657.29|24
1656405830000|2022-06-28 08:43:50|665.25|657.45|664.9|657.1|665.25|657.45|664.81|657.01|24
1656405840000|2022-06-28 08:44:00|664.89|657.09|664.44|656.64|665.02|657.22|664.44|656.64|17
1656405850000|2022-06-28 08:44:10|664.43|656.63|664.42|656.62|664.5|656.7|664.29|656.49|17
1656405860000|2022-06-28 08:44:20|664.4|656.6|664.19|656.39|664.42|656.62|663.99|656.19|27
1656405870000|2022-06-28 08:44:30|664.18|656.38|664.75|656.95|664.79|656.99|663.99|656.19|16
1656405880000|2022-06-28 08:44:40|664.83|657.03|664.47|656.67|664.94|657.14|664.42|656.62|28
1656405890000|2022-06-28 08:44:50|664.44|656.64|664.92|657.12|665.03|657.23|664.33|656.53|31
1656405900000|2022-06-28 08:45:00|664.91|657.11|665.59|657.79|665.61|657.81|664.84|657.04|30
1656405910000|2022-06-28 08:45:10|665.45|657.65|665.17|657.37|665.68|657.88|665.1|657.3|30
1656405920000|2022-06-28 08:45:20|665.18|657.38|665.32|657.52|665.36|657.56|665.08|657.28|29
1656405930000|2022-06-28 08:45:30|665.33|657.53|667.64|659.84|667.66|659.86|665.29|657.49|35
1656405940000|2022-06-28 08:45:40|667.63|659.83|667.02|659.22|667.65|659.85|667.02|659.22|38
1656405950000|2022-06-28 08:45:50|666.93|659.13|667.61|659.81|667.74|659.94|666.93|659.13|32
1656405960000|2022-06-28 08:46:00|667.66|659.86|669.9|662.1|669.96|662.16|667.56|659.76|36
1656405970000|2022-06-28 08:46:10|669.95|662.15|669.09|661.29|670.16|662.36|669.09|661.29|35
1656405980000|2022-06-28 08:46:20|669.02|661.22|668.49|660.69|669.05|661.25|668.36|660.56|34
1656405990000|2022-06-28 08:46:30|668.3|660.5|669.27|661.47|669.38|661.58|668.3|660.5|36
1656406000000|2022-06-28 08:46:40|669.32|661.52|670.05|662.25|670.07|662.27|669.21|661.41|33
1656406010000|2022-06-28 08:46:50|670.04|662.24|669.32|661.52|670.04|662.24|669.07|661.27|33
1656406020000|2022-06-28 08:47:00|669.33|661.53|670.35|662.55|670.35|662.55|669.17|661.37|34
1656406030000|2022-06-28 08:47:10|670.3|662.5|670.29|662.49|670.61|662.81|670.06|662.26|31
1656406040000|2022-06-28 08:47:20|670.35|662.55|670.47|662.67|670.6|662.8|670.22|662.42|27
1656406050000|2022-06-28 08:47:30|670.54|662.74|670.45|662.65|670.62|662.82|670.26|662.46|25
1656406060000|2022-06-28 08:47:40|670.4|662.6|670.24|662.44|670.53|662.73|670.2|662.4|24
1656406070000|2022-06-28 08:47:50|670.26|662.46|670.18|662.38|670.28|662.48|670.14|662.34|22
1656406080000|2022-06-28 08:48:00|670.39|662.59|670.49|662.69|670.56|662.76|670.28|662.48|25
1656406090000|2022-06-28 08:48:10|670.53|662.73|671.19|663.39|671.5|663.7|670.53|662.73|35
1656406100000|2022-06-28 08:48:20|671.2|663.4|670.63|662.83|671.21|663.41|670.47|662.67|18
1656406110000|2022-06-28 08:48:30|670.61|662.81|670.53|662.73|670.66|662.86|670.51|662.71|19
1656406120000|2022-06-28 08:48:40|670.51|662.71|670.85|663.05|670.86|663.06|670.39|662.59|24
1656406130000|2022-06-28 08:48:50|670.84|663.04|671.18|663.38|671.25|663.45|670.63|662.83|25
1656406140000|2022-06-28 08:49:00|671.17|663.37|670.57|662.77|671.27|663.47|670.51|662.71|23
1656406150000|2022-06-28 08:49:10|670.64|662.84|670.48|662.68|670.87|663.07|670.42|662.62|20
1656406160000|2022-06-28 08:49:20|670.44|662.64|670.86|663.06|670.89|663.09|670.44|662.64|28
1656406170000|2022-06-28 08:49:30|670.79|662.99|670.86|663.06|670.92|663.12|670.76|662.96|22
1656406180000|2022-06-28 08:49:40|670.81|663.01|670.72|662.92|671.12|663.32|670.57|662.77|22
1656406190000|2022-06-28 08:49:50|670.66|662.86|670.95|663.15|671.09|663.29|670.66|662.86|18
1656406200000|2022-06-28 08:50:00|670.94|663.14|670.76|662.96|670.94|663.14|670.53|662.73|21
1656406210000|2022-06-28 08:50:10|670.77|662.97|671.05|663.25|671.13|663.33|670.77|662.97|21
1656406220000|2022-06-28 08:50:20|671.09|663.29|671.59|663.79|671.7|663.9|671.01|663.21|29
1656406230000|2022-06-28 08:50:30|671.41|663.61|671.2|663.4|671.5|663.7|671.15|663.35|27
1656406240000|2022-06-28 08:50:40|671.22|663.42|671.77|663.97|671.78|663.98|671.22|663.42|27
1656406250000|2022-06-28 08:50:50|671.81|664.01|671.97|664.17|671.98|664.18|671.69|663.89|33
1656406260000|2022-06-28 08:51:00|671.99|664.19|672.04|664.24|672.06|664.26|671.9|664.1|26
1656406270000|2022-06-28 08:51:10|672.06|664.26|672.33|664.53|672.81|665.01|672.05|664.25|27
1656406280000|2022-06-28 08:51:20|672.42|664.62|672.13|664.33|672.66|664.86|672.13|664.33|28
1656406290000|2022-06-28 08:51:30|672.14|664.34|672.12|664.32|672.17|664.37|672.09|664.29|14
1656406300000|2022-06-28 08:51:40|672.09|664.29|672.33|664.53|672.37|664.57|672.08|664.28|25
1656406310000|2022-06-28 08:51:50|672.21|664.41|672.15|664.35|672.26|664.46|672.14|664.34|24
1656406320000|2022-06-28 08:52:00|672.17|664.37|671.62|663.82|672.28|664.48|671.46|663.66|23
1656406330000|2022-06-28 08:52:10|671.72|663.92|671.82|664.02|671.88|664.08|671.42|663.62|23
1656406340000|2022-06-28 08:52:20|671.79|663.99|671.97|664.17|672.01|664.21|671.77|663.97|26
1656406350000|2022-06-28 08:52:30|671.92|664.12|671.65|663.85|671.96|664.16|671.65|663.85|17
1656406360000|2022-06-28 08:52:40|671.82|664.02|671.47|663.67|671.9|664.1|671.47|663.67|16
1656406370000|2022-06-28 08:52:50|671.35|663.55|671.34|663.54|671.4|663.6|671.32|663.52|9
1656406380000|2022-06-28 08:53:00|671.33|663.53|671.17|663.37|671.4|663.6|671.14|663.34|28
1656406390000|2022-06-28 08:53:10|671.15|663.35|671.14|663.34|671.24|663.44|671.14|663.34|15
1656406400000|2022-06-28 08:53:20|671.15|663.35|671.37|663.57|671.44|663.64|671.15|663.35|24
1656406410000|2022-06-28 08:53:30|671.41|663.61|671.73|663.93|671.81|664.01|671.31|663.51|21
1656406420000|2022-06-28 08:53:40|671.76|663.96|671.84|664.04|672|664.2|671.74|663.94|23
1656406430000|2022-06-28 08:53:50|671.86|664.06|671.85|664.05|672|664.2|671.84|664.04|7
1656406440000|2022-06-28 08:54:00|671.84|664.04|671.94|664.14|672.31|664.51|671.84|664.04|17
1656406450000|2022-06-28 08:54:10|671.89|664.09|672.24|664.44|672.25|664.45|671.85|664.05|15
1656406460000|2022-06-28 08:54:20|672.13|664.33|672.21|664.41|672.28|664.48|672.09|664.29|27
1656406470000|2022-06-28 08:54:30|672.22|664.42|672.19|664.39|672.22|664.42|671.98|664.18|28
1656406480000|2022-06-28 08:54:40|672.13|664.33|672.04|664.24|672.18|664.38|672.04|664.24|20
1656406490000|2022-06-28 08:54:50|672.13|664.33|672.02|664.22|672.21|664.41|672.02|664.22|17
1656406500000|2022-06-28 08:55:00|672.03|664.23|672.22|664.42|672.23|664.43|672.02|664.22|17
1656406510000|2022-06-28 08:55:10|672.19|664.39|672.18|664.38|672.25|664.45|672.04|664.24|24
1656406520000|2022-06-28 08:55:20|672.2|664.4|673.63|665.83|673.63|665.83|672.2|664.4|31
1656406530000|2022-06-28 08:55:30|673.69|665.89|672.3|664.5|673.69|665.89|672.3|664.5|38
1656406540000|2022-06-28 08:55:40|672.34|664.54|672.24|664.44|672.38|664.58|672.03|664.23|32
1656406550000|2022-06-28 08:55:50|672.27|664.47|672.03|664.23|672.33|664.53|672.03|664.23|27
1656406560000|2022-06-28 08:56:00|672.02|664.22|672.14|664.34|672.14|664.34|671.88|664.08|29
1656406570000|2022-06-28 08:56:10|671.99|664.19|671.49|663.69|672.1|664.3|671.38|663.58|22
1656406580000|2022-06-28 08:56:20|671.47|663.67|671.42|663.62|672.13|664.33|671.27|663.47|33
1656406590000|2022-06-28 08:56:30|671.43|663.63|671.33|663.53|671.55|663.75|671.18|663.38|18
1656406600000|2022-06-28 08:56:40|671.34|663.54|671.32|663.52|671.35|663.55|671.3|663.5|19
1656406610000|2022-06-28 08:56:50|671.3|663.5|671.24|663.44|671.33|663.53|671.23|663.43|15
1656406620000|2022-06-28 08:57:00|671.22|663.42|670.85|663.05|671.22|663.42|670.46|662.66|28
1656406630000|2022-06-28 08:57:10|670.84|663.04|670.62|662.82|671.06|663.26|670.51|662.71|22
1656406640000|2022-06-28 08:57:20|670.66|662.86|671.11|663.31|671.25|663.45|670.56|662.76|25
1656406650000|2022-06-28 08:57:30|671.12|663.32|672.57|664.77|672.62|664.82|671.09|663.29|31
1656406660000|2022-06-28 08:57:40|672.59|664.79|672.55|664.75|672.79|664.99|671.94|664.14|29
1656406670000|2022-06-28 08:57:50|672.61|664.81|672.28|664.48|672.62|664.82|672.1|664.3|30
1656406680000|2022-06-28 08:58:00|672.3|664.5|672.31|664.51|672.38|664.58|671.96|664.16|32
1656406690000|2022-06-28 08:58:10|672.22|664.42|672.55|664.75|672.88|665.08|672.19|664.39|33
1656406700000|2022-06-28 08:58:20|672.51|664.71|672.66|664.86|672.8|665|672.29|664.49|31
1656406710000|2022-06-28 08:58:30|672.67|664.87|672.57|664.77|672.85|665.05|672.35|664.55|30
1656406720000|2022-06-28 08:58:40|672.58|664.78|672.29|664.49|672.59|664.79|672.29|664.49|29
1656406730000|2022-06-28 08:58:50|672.35|664.55|672.3|664.5|672.7|664.9|672.3|664.5|23
1656406740000|2022-06-28 08:59:00|672.27|664.47|671.31|663.51|672.27|664.47|671.31|663.51|29
1656406750000|2022-06-28 08:59:10|671.32|663.52|671.47|663.67|671.47|663.67|671.26|663.46|23
1656406760000|2022-06-28 08:59:20|671.48|663.68|671.18|663.38|671.49|663.69|671.15|663.35|29
1656406770000|2022-06-28 08:59:30|671.2|663.4|671.31|663.51|671.56|663.76|671.2|663.4|20
1656406780000|2022-06-28 08:59:40|671.29|663.49|671.18|663.38|671.33|663.53|671.04|663.24|22
1656406790000|2022-06-28 08:59:50|671.17|663.37|671.25|663.45|671.28|663.48|671.11|663.31|25
1656406800000|2022-06-28 09:00:00|671.28|663.48|671.73|663.93|671.92|664.12|671.27|663.47|28
1656406810000|2022-06-28 09:00:10|671.76|663.96|671.9|664.1|672.06|664.26|671.76|663.96|33
1656406820000|2022-06-28 09:00:20|671.91|664.11|672.1|664.3|672.19|664.39|671.65|663.85|28
1656406830000|2022-06-28 09:00:30|672.08|664.28|672.08|664.28|672.26|664.46|671.92|664.12|31
1656406840000|2022-06-28 09:00:40|672.07|664.27|672.08|664.28|672.15|664.35|671.96|664.16|27
1656406850000|2022-06-28 09:00:50|672.2|664.4|672|664.2|672.2|664.4|671.93|664.13|18
1656406860000|2022-06-28 09:01:00|672.11|664.31|671.46|663.66|672.2|664.4|671.36|663.56|24
1656406870000|2022-06-28 09:01:10|671.45|663.65|670.55|662.75|671.45|663.65|670.54|662.74|22
1656406880000|2022-06-28 09:01:20|670.53|662.73|671.15|663.35|671.16|663.36|670.52|662.72|27
1656406890000|2022-06-28 09:01:30|671.14|663.34|672.57|664.77|672.6|664.8|671.07|663.27|32
1656406900000|2022-06-28 09:01:40|672.55|664.75|671.37|663.57|672.55|664.75|671.37|663.57|28
1656406910000|2022-06-28 09:01:50|671.38|663.58|671.61|663.81|671.84|664.04|671.38|663.58|27
1656406920000|2022-06-28 09:02:00|671.62|663.82|671.49|663.69|671.62|663.82|671.44|663.64|27
1656406930000|2022-06-28 09:02:10|671.47|663.67|671.59|663.79|671.64|663.84|671.37|663.57|24
1656406940000|2022-06-28 09:02:20|671.51|663.71|671.34|663.54|671.51|663.71|671.34|663.54|25
1656406950000|2022-06-28 09:02:30|671.32|663.52|671.9|664.1|671.9|664.1|670.85|663.05|25
1656406960000|2022-06-28 09:02:40|671.89|664.09|671.4|663.6|671.89|664.09|671.36|663.56|30
1656406970000|2022-06-28 09:02:50|671.41|663.61|671.49|663.69|671.82|664.02|671.41|663.61|20
1656406980000|2022-06-28 09:03:00|671.43|663.63|671.67|663.87|671.67|663.87|671.34|663.54|23
1656406990000|2022-06-28 09:03:10|671.57|663.77|671.27|663.47|671.57|663.77|671.27|663.47|19
1656407000000|2022-06-28 09:03:20|671.24|663.44|671.15|663.35|671.24|663.44|671.02|663.22|28
1656407010000|2022-06-28 09:03:30|671.14|663.34|671.07|663.27|671.16|663.36|671.01|663.21|14
1656407020000|2022-06-28 09:03:40|671.12|663.32|671.25|663.45|671.26|663.46|671.04|663.24|21
1656407030000|2022-06-28 09:03:50|671.08|663.28|670.7|662.9|671.23|663.43|670.4|662.6|30
1656407040000|2022-06-28 09:04:00|670.75|662.95|670.52|662.72|670.75|662.95|670.45|662.65|15
1656407050000|2022-06-28 09:04:10|670.57|662.77|670.65|662.85|670.78|662.98|670.49|662.69|21
1656407060000|2022-06-28 09:04:20|670.66|662.86|670.56|662.76|670.66|662.86|670.24|662.44|15
1656407070000|2022-06-28 09:04:30|670.57|662.77|670.36|662.56|670.59|662.79|670.36|662.56|19
1656407080000|2022-06-28 09:04:40|670.33|662.53|670.4|662.6|670.48|662.68|670.28|662.48|23
1656407090000|2022-06-28 09:04:50|670.39|662.59|670.22|662.42|670.48|662.68|670.22|662.42|19
1656407100000|2022-06-28 09:05:00|670.23|662.43|669.96|662.16|670.4|662.6|669.93|662.13|25
1656407110000|2022-06-28 09:05:10|670.38|662.58|670.56|662.76|670.59|662.79|670.24|662.44|23
1656407120000|2022-06-28 09:05:20|670.53|662.73|670.69|662.89|670.71|662.91|670.51|662.71|20
1656407130000|2022-06-28 09:05:30|670.66|662.86|670.63|662.83|670.69|662.89|670.63|662.83|10
1656407140000|2022-06-28 09:05:40|670.66|662.86|670.87|663.07|671.06|663.26|670.66|662.86|28
1656407150000|2022-06-28 09:05:50|670.91|663.11|671.17|663.37|671.19|663.39|670.91|663.11|20
1656407160000|2022-06-28 09:06:00|671.15|663.35|671.03|663.23|671.15|663.35|670.81|663.01|24
1656407170000|2022-06-28 09:06:10|670.99|663.19|670.78|662.98|670.99|663.19|670.78|662.98|30
1656407180000|2022-06-28 09:06:20|670.72|662.92|670.84|663.04|670.97|663.17|670.6|662.8|14
1656407190000|2022-06-28 09:06:30|670.83|663.03|670.35|662.55|670.83|663.03|670.27|662.47|23
1656407200000|2022-06-28 09:06:40|670.34|662.54|670.49|662.69|670.52|662.72|670.33|662.53|22
1656407210000|2022-06-28 09:06:50|670.47|662.67|670.65|662.85|670.65|662.85|670.32|662.52|14
1656407220000|2022-06-28 09:07:00|670.61|662.81|671.07|663.27|671.22|663.42|670.61|662.81|27
1656407230000|2022-06-28 09:07:10|671.08|663.28|671.25|663.45|671.33|663.53|671.08|663.28|22
1656407240000|2022-06-28 09:07:20|671.24|663.44|671.43|663.63|671.58|663.78|671.23|663.43|16
1656407250000|2022-06-28 09:07:30|671.5|663.7|671.31|663.51|671.5|663.7|671.31|663.51|24
1656407260000|2022-06-28 09:07:40|671.36|663.56|671.45|663.65|672.27|664.47|671.35|663.55|28
1656407270000|2022-06-28 09:07:50|671.42|663.62|672.33|664.53|672.33|664.53|671.23|663.43|33
1656407280000|2022-06-28 09:08:00|672.4|664.6|671.4|663.6|672.4|664.6|671.33|663.53|32
1656407290000|2022-06-28 09:08:10|671.39|663.59|671.81|664.01|671.82|664.02|671.39|663.59|23
1656407300000|2022-06-28 09:08:20|671.76|663.96|671.3|663.5|671.84|664.04|671.3|663.5|28
1656407310000|2022-06-28 09:08:30|671.29|663.49|671.28|663.48|671.44|663.64|671.09|663.29|32
1656407320000|2022-06-28 09:08:40|671.29|663.49|671.21|663.41|671.32|663.52|671.12|663.32|26
1656407330000|2022-06-28 09:08:50|671.27|663.47|670.84|663.04|671.27|663.47|670.83|663.03|16
1656407340000|2022-06-28 09:09:00|670.83|663.03|671.2|663.4|671.33|663.53|670.83|663.03|24
1656407350000|2022-06-28 09:09:10|671.1|663.3|672.15|664.35|672.23|664.43|671.06|663.26|26
1656407360000|2022-06-28 09:09:20|672.06|664.26|672.27|664.47|672.36|664.56|672.06|664.26|21
1656407370000|2022-06-28 09:09:30|672.26|664.46|672.48|664.68|672.48|664.68|672.1|664.3|22
1656407380000|2022-06-28 09:09:40|672.44|664.64|672.19|664.39|672.44|664.64|672.19|664.39|29
1656407390000|2022-06-28 09:09:50|672.24|664.44|672.27|664.47|672.29|664.49|672.08|664.28|30
1656407400000|2022-06-28 09:10:00|672.3|664.5|672.24|664.44|672.38|664.58|672.21|664.41|18
1656407410000|2022-06-28 09:10:10|672.23|664.43|672.39|664.59|672.41|664.61|672.23|664.43|18
1656407420000|2022-06-28 09:10:20|672.4|664.6|672.45|664.65|672.47|664.67|672.24|664.44|22
1656407430000|2022-06-28 09:10:30|672.47|664.67|672.46|664.66|672.49|664.69|672.42|664.62|13
1656407440000|2022-06-28 09:10:40|672.42|664.62|672.44|664.64|672.49|664.69|672.32|664.52|18
1656407450000|2022-06-28 09:10:50|672.32|664.52|671.95|664.15|672.44|664.64|671.95|664.15|26
1656407460000|2022-06-28 09:11:00|672.03|664.23|672.42|664.62|672.42|664.62|672|664.2|13
1656407470000|2022-06-28 09:11:10|672.41|664.61|671.82|664.02|672.42|664.62|671.82|664.02|8
1656407480000|2022-06-28 09:11:20|671.84|664.04|672.14|664.34|672.34|664.54|671.84|664.04|18
1656407490000|2022-06-28 09:11:30|672.07|664.27|672.08|664.28|672.18|664.38|671.94|664.14|12
1656407500000|2022-06-28 09:11:40|672.07|664.27|671.99|664.19|672.16|664.36|671.9|664.1|13
1656407510000|2022-06-28 09:11:50|671.98|664.18|671.5|663.7|672.22|664.42|671.4|663.6|25
1656407520000|2022-06-28 09:12:00|671.35|663.55|671.68|663.88|671.68|663.88|670.95|663.15|28
1656407530000|2022-06-28 09:12:10|671.58|663.78|671.57|663.77|672.34|664.54|671.55|663.75|18
1656407540000|2022-06-28 09:12:20|671.56|663.76|671.97|664.17|672.04|664.24|671.52|663.72|12
1656407550000|2022-06-28 09:12:30|671.98|664.18|672.23|664.43|672.32|664.52|671.98|664.18|25
1656407560000|2022-06-28 09:12:40|672.27|664.47|672.3|664.5|672.35|664.55|672.18|664.38|22
1656407570000|2022-06-28 09:12:50|672.28|664.48|672.25|664.45|672.34|664.54|672.19|664.39|17
1656407580000|2022-06-28 09:13:00|672.28|664.48|672.4|664.6|672.7|664.9|672.16|664.36|23
1656407590000|2022-06-28 09:13:10|672.36|664.56|672.43|664.63|672.46|664.66|672.32|664.52|25
1656407600000|2022-06-28 09:13:20|672.45|664.65|672.26|664.46|672.45|664.65|671.71|663.91|23
1656407610000|2022-06-28 09:13:30|672.25|664.45|671.94|664.14|672.31|664.51|671.86|664.06|18
1656407620000|2022-06-28 09:13:40|671.93|664.13|671.86|664.06|672.25|664.45|671.75|663.95|22
1656407630000|2022-06-28 09:13:50|671.82|664.02|671.49|663.69|672.2|664.4|671.49|663.69|26
1656407640000|2022-06-28 09:14:00|671.44|663.64|671.36|663.56|671.49|663.69|671.26|663.46|20
1656407650000|2022-06-28 09:14:10|671.35|663.55|671.37|663.57|671.57|663.77|671.26|663.46|23
1656407660000|2022-06-28 09:14:20|671.36|663.56|671.41|663.61|671.46|663.66|671.32|663.52|17
1656407670000|2022-06-28 09:14:30|671.39|663.59|671.62|663.82|671.62|663.82|671.3|663.5|23
1656407680000|2022-06-28 09:14:40|671.63|663.83|671.96|664.16|672.01|664.21|671.5|663.7|19
1656407690000|2022-06-28 09:14:50|672|664.2|671.83|664.03|672|664.2|671.78|663.98|7
1656407700000|2022-06-28 09:15:00|671.78|663.98|672.1|664.3|672.12|664.32|671.78|663.98|20
1656407710000|2022-06-28 09:15:10|672.06|664.26|672.09|664.29|672.17|664.37|671.97|664.17|27
1656407720000|2022-06-28 09:15:20|672.08|664.28|672.48|664.68|672.48|664.68|672.05|664.25|20
1656407730000|2022-06-28 09:15:30|672.45|664.65|672.62|664.82|672.97|665.17|672.45|664.65|18
1656407740000|2022-06-28 09:15:40|672.63|664.83|672.51|664.71|672.81|665.01|672.49|664.69|23
1656407750000|2022-06-28 09:15:50|672.52|664.72|672.83|665.03|672.93|665.13|672.49|664.69|18
1656407760000|2022-06-28 09:16:00|672.77|664.97|672.96|665.16|673.11|665.31|672.77|664.97|25
1656407770000|2022-06-28 09:16:10|672.87|665.07|673.03|665.23|673.06|665.26|672.81|665.01|16
1656407780000|2022-06-28 09:16:20|673.02|665.22|673.03|665.23|673.04|665.24|672.98|665.18|7
1656407790000|2022-06-28 09:16:30|673.04|665.24|673.12|665.32|673.13|665.33|672.91|665.11|22
1656407800000|2022-06-28 09:16:40|673.11|665.31|673.06|665.26|673.17|665.37|673.06|665.26|27
1656407810000|2022-06-28 09:16:50|673.08|665.28|673.07|665.27|673.1|665.3|673.05|665.25|15
1656407820000|2022-06-28 09:17:00|673.06|665.26|673|665.2|673.09|665.29|672.97|665.17|9
1656407830000|2022-06-28 09:17:10|673.03|665.23|672.96|665.16|673.03|665.23|672.94|665.14|19
1656407840000|2022-06-28 09:17:20|672.97|665.17|672.97|665.17|673|665.2|672.92|665.12|14
1656407850000|2022-06-28 09:17:30|672.96|665.16|672.51|664.71|672.97|665.17|672.51|664.71|19
1656407860000|2022-06-28 09:17:40|672.43|664.63|672.69|664.89|672.71|664.91|672.38|664.58|26
1656407870000|2022-06-28 09:17:50|672.67|664.87|672.62|664.82|672.73|664.93|672.46|664.66|27
1656407880000|2022-06-28 09:18:00|672.61|664.81|672.4|664.6|672.64|664.84|672.38|664.58|14
1656407890000|2022-06-28 09:18:10|672.42|664.62|672.41|664.61|672.42|664.62|672.38|664.58|11
1656407900000|2022-06-28 09:18:20|672.39|664.59|672.71|664.91|672.85|665.05|672.39|664.59|20
1656407910000|2022-06-28 09:18:30|672.85|665.05|672.85|665.05|672.86|665.06|672.7|664.9|11
1656407920000|2022-06-28 09:18:40|672.86|665.06|672.81|665.01|672.88|665.08|672.72|664.92|23
1656407930000|2022-06-28 09:18:50|672.83|665.03|672.99|665.19|673.07|665.27|672.77|664.97|24
1656407940000|2022-06-28 09:19:00|672.98|665.18|672.95|665.15|673.01|665.21|672.91|665.11|10
1656407950000|2022-06-28 09:19:10|672.97|665.17|672.87|665.07|673.08|665.28|672.87|665.07|18
1656407960000|2022-06-28 09:19:20|672.88|665.08|672.96|665.16|673.01|665.21|672.87|665.07|9
1656407970000|2022-06-28 09:19:30|672.98|665.18|672.98|665.18|673.06|665.26|672.98|665.18|8
1656407980000|2022-06-28 09:19:40|673.01|665.21|672.86|665.06|673.02|665.22|672.81|665.01|12
1656407990000|2022-06-28 09:19:50|672.84|665.04|672.99|665.19|672.99|665.19|672.79|664.99|8
1656408000000|2022-06-28 09:20:00|672.94|665.14|673.04|665.24|673.11|665.31|672.94|665.14|9
1656408010000|2022-06-28 09:20:10|673.02|665.22|673.04|665.24|673.08|665.28|672.92|665.12|8
1656408020000|2022-06-28 09:20:20|673.02|665.22|672.94|665.14|673.02|665.22|672.88|665.08|16
1656408030000|2022-06-28 09:20:30|672.93|665.13|673.08|665.28|673.12|665.32|672.89|665.09|16
1656408040000|2022-06-28 09:20:40|673.11|665.31|673.52|665.72|673.54|665.74|673.11|665.31|23
1656408050000|2022-06-28 09:20:50|673.4|665.6|673.46|665.66|673.49|665.69|672.96|665.16|21
1656408060000|2022-06-28 09:21:00|673.44|665.64|673.38|665.58|673.64|665.84|673.38|665.58|20
1656408070000|2022-06-28 09:21:10|673.4|665.6|674.13|666.33|674.3|666.5|673.4|665.6|29
1656408080000|2022-06-28 09:21:20|674.14|666.34|674.41|666.61|674.45|666.65|674.13|666.33|12
1656408090000|2022-06-28 09:21:30|674.43|666.63|674.2|666.4|674.59|666.79|674.2|666.4|21
1656408100000|2022-06-28 09:21:40|674.19|666.39|674.34|666.54|674.5|666.7|674.19|666.39|20
1656408110000|2022-06-28 09:21:50|674.35|666.55|674.6|666.8|674.6|666.8|674.35|666.55|16
1656408120000|2022-06-28 09:22:00|674.58|666.78|674.53|666.73|674.58|666.78|674.51|666.71|4
1656408130000|2022-06-28 09:22:10|674.66|666.86|674.52|666.72|674.75|666.95|674.46|666.66|13
1656408140000|2022-06-28 09:22:20|674.54|666.74|674.58|666.78|674.72|666.92|674.54|666.74|10
1656408150000|2022-06-28 09:22:30|674.59|666.79|674.6|666.8|674.7|666.9|674.5|666.7|13
1656408160000|2022-06-28 09:22:40|674.61|666.81|674.82|667.02|675.1|667.3|674.61|666.81|23
1656408170000|2022-06-28 09:22:50|674.83|667.03|675.58|667.78|675.72|667.92|674.81|667.01|29
1656408180000|2022-06-28 09:23:00|675.63|667.83|676.52|668.72|676.6|668.8|675.63|667.83|15
1656408190000|2022-06-28 09:23:10|676.39|668.59|676.16|668.36|676.39|668.59|675.97|668.17|12
1656408200000|2022-06-28 09:23:20|676.18|668.38|676.08|668.28|676.18|668.38|675.99|668.19|8
1656408210000|2022-06-28 09:23:30|676.09|668.29|676.09|668.29|676.12|668.32|676.06|668.26|10
1656408220000|2022-06-28 09:23:40|676.08|668.28|675.2|667.4|676.08|668.28|675.2|667.4|22
1656408230000|2022-06-28 09:23:50|675.18|667.38|674.72|666.92|675.31|667.51|674.3|666.5|28
1656408240000|2022-06-28 09:24:00|674.73|666.93|674.29|666.49|674.97|667.17|674.25|666.45|22
1656408250000|2022-06-28 09:24:10|674.31|666.51|674.24|666.44|674.36|666.56|674.12|666.32|22
1656408260000|2022-06-28 09:24:20|674.25|666.45|673.37|665.57|674.31|666.51|673.37|665.57|20
1656408270000|2022-06-28 09:24:30|673.36|665.56|673.34|665.54|673.47|665.67|673.3|665.5|19
1656408280000|2022-06-28 09:24:40|673.33|665.53|673.22|665.42|673.33|665.53|673.22|665.42|23
1656408290000|2022-06-28 09:24:50|673.19|665.39|673.21|665.41|673.28|665.48|673.12|665.32|12
1656408300000|2022-06-28 09:25:00|673.2|665.4|672.81|665.01|673.2|665.4|672.74|664.94|16
1656408310000|2022-06-28 09:25:10|672.74|664.94|673.07|665.27|673.08|665.28|672.69|664.89|8
1656408320000|2022-06-28 09:25:20|673.08|665.28|672.87|665.07|673.08|665.28|672.86|665.06|15
1656408330000|2022-06-28 09:25:30|672.85|665.05|672.67|664.87|672.85|665.05|672.49|664.69|20
1656408340000|2022-06-28 09:25:40|672.66|664.86|672.77|664.97|672.87|665.07|672.63|664.83|22
1656408350000|2022-06-28 09:25:50|672.75|664.95|672.96|665.16|672.98|665.18|672.73|664.93|9
1656408360000|2022-06-28 09:26:00|672.94|665.14|672.88|665.08|672.94|665.14|672.87|665.07|7
1656408370000|2022-06-28 09:26:10|672.9|665.1|672.9|665.1|672.96|665.16|672.9|665.1|8
1656408380000|2022-06-28 09:26:20|672.91|665.11|672.92|665.12|672.97|665.17|672.9|665.1|11
1656408390000|2022-06-28 09:26:30|672.94|665.14|672.95|665.15|672.95|665.15|672.94|665.14|2
1656408400000|2022-06-28 09:26:40|672.9|665.1|672.92|665.12|672.94|665.14|672.9|665.1|3
1656408410000|2022-06-28 09:26:50|672.91|665.11|672.91|665.11|672.91|665.11|672.81|665.01|3
1656408420000|2022-06-28 09:27:00|672.88|665.08|672.89|665.09|672.89|665.09|672.88|665.08|2
1656408430000|2022-06-28 09:27:10|672.88|665.08|672.85|665.05|672.89|665.09|672.82|665.02|8
1656408440000|2022-06-28 09:27:20|672.86|665.06|672.84|665.04|672.86|665.06|672.82|665.02|6
1656408450000|2022-06-28 09:27:30|672.87|665.07|672.44|664.64|672.87|665.07|672.41|664.61|21
1656408460000|2022-06-28 09:27:40|672.23|664.43|671.77|663.97|672.24|664.44|671.72|663.92|19
1656408470000|2022-06-28 09:27:50|671.79|663.99|671.6|663.8|671.87|664.07|671.6|663.8|16
1656408480000|2022-06-28 09:28:00|671.55|663.75|671.37|663.57|671.67|663.87|671.32|663.52|27
1656408490000|2022-06-28 09:28:10|671.36|663.56|670.95|663.15|671.36|663.56|670.79|662.99|15
1656408500000|2022-06-28 09:28:20|670.9|663.1|670.98|663.18|671.03|663.23|670.87|663.07|16
1656408510000|2022-06-28 09:28:30|670.99|663.19|670.95|663.15|671.03|663.23|670.95|663.15|18
1656408520000|2022-06-28 09:28:40|670.97|663.17|670.36|662.56|670.97|663.17|670.36|662.56|26
1656408530000|2022-06-28 09:28:50|670.38|662.58|670.21|662.41|670.38|662.58|670.03|662.23|26
1656408540000|2022-06-28 09:29:00|670.2|662.4|670.53|662.73|670.74|662.94|670.2|662.4|30
1656408550000|2022-06-28 09:29:10|670.55|662.75|670.79|662.99|670.94|663.14|670.55|662.75|27
1656408560000|2022-06-28 09:29:20|670.78|662.98|670.82|663.02|670.96|663.16|670.74|662.94|23
1656408570000|2022-06-28 09:29:30|670.78|662.98|670.99|663.19|670.99|663.19|670.78|662.98|21
1656408580000|2022-06-28 09:29:40|670.98|663.18|670.89|663.09|671.03|663.23|670.76|662.96|28
1656408590000|2022-06-28 09:29:50|670.88|663.08|670.93|663.13|670.98|663.18|670.7|662.9|22
1656408600000|2022-06-28 09:30:00|670.94|663.14|671.03|663.23|671.58|663.78|670.94|663.14|23
1656408610000|2022-06-28 09:30:10|671.04|663.24|671.14|663.34|671.38|663.58|671.04|663.24|28
1656408620000|2022-06-28 09:30:20|671.15|663.35|671.55|663.75|671.55|663.75|671.1|663.3|23
1656408630000|2022-06-28 09:30:30|671.57|663.77|671.56|663.76|671.63|663.83|671.2|663.4|20
1656408640000|2022-06-28 09:30:40|671.43|663.63|671.41|663.61|671.52|663.72|671.38|663.58|23
1656408650000|2022-06-28 09:30:50|671.43|663.63|671.46|663.66|671.48|663.68|671.21|663.41|23
1656408660000|2022-06-28 09:31:00|671.48|663.68|671.4|663.6|671.52|663.72|671.32|663.52|23
1656408670000|2022-06-28 09:31:10|671.41|663.61|671.31|663.51|671.49|663.69|671.26|663.46|23
1656408680000|2022-06-28 09:31:20|671.3|663.5|671.35|663.55|671.36|663.56|671.14|663.34|30
1656408690000|2022-06-28 09:31:30|671.33|663.53|671.39|663.59|671.42|663.62|671.13|663.33|27
1656408700000|2022-06-28 09:31:40|671.4|663.6|671.44|663.64|671.47|663.67|671.35|663.55|20
1656408710000|2022-06-28 09:31:50|671.42|663.62|672.79|664.99|672.88|665.08|671.19|663.39|30
1656408720000|2022-06-28 09:32:00|672.78|664.98|673.53|665.73|673.62|665.82|672.58|664.78|32
1656408730000|2022-06-28 09:32:10|673.61|665.81|673.93|666.13|674.02|666.22|673.61|665.81|29
1656408740000|2022-06-28 09:32:20|673.92|666.12|673.62|665.82|674.04|666.24|673.52|665.72|23
1656408750000|2022-06-28 09:32:30|673.68|665.88|674.77|666.97|674.77|666.97|673.63|665.83|31
1656408760000|2022-06-28 09:32:40|674.9|667.1|674.97|667.17|675.1|667.3|674.74|666.94|26
1656408770000|2022-06-28 09:32:50|674.98|667.18|675.33|667.53|675.44|667.64|674.92|667.12|28
1656408780000|2022-06-28 09:33:00|675.38|667.58|675.32|667.52|675.55|667.75|675.31|667.51|19
1656408790000|2022-06-28 09:33:10|675.34|667.54|675.36|667.56|675.6|667.8|675.24|667.44|33
1656408800000|2022-06-28 09:33:20|675.49|667.69|675.09|667.29|675.59|667.79|675.09|667.29|30
1656408810000|2022-06-28 09:33:30|675.07|667.27|674.95|667.15|675.07|667.27|674.74|666.94|27
1656408820000|2022-06-28 09:33:40|674.94|667.14|674.93|667.13|675.1|667.3|674.66|666.86|30
1656408830000|2022-06-28 09:33:50|674.82|667.02|674.98|667.18|675.19|667.39|674.65|666.85|31
1656408840000|2022-06-28 09:34:00|674.97|667.17|674.56|666.76|675.03|667.23|674.56|666.76|31
1656408850000|2022-06-28 09:34:10|674.54|666.74|674.36|666.56|674.57|666.77|673.91|666.11|31
1656408860000|2022-06-28 09:34:20|674.34|666.54|674.07|666.27|674.4|666.6|673.94|666.14|27
1656408870000|2022-06-28 09:34:30|674.06|666.26|674.06|666.26|674.25|666.45|673.93|666.13|28
1656408880000|2022-06-28 09:34:40|674.05|666.25|674.66|666.86|674.75|666.95|673.95|666.15|26
1656408890000|2022-06-28 09:34:50|674.62|666.82|675.06|667.26|675.18|667.38|674.57|666.77|22
1656408900000|2022-06-28 09:35:00|675.08|667.28|674.88|667.08|675.13|667.33|674.87|667.07|25
1656408910000|2022-06-28 09:35:10|674.87|667.07|674.77|666.97|675.16|667.36|674.54|666.74|26
1656408920000|2022-06-28 09:35:20|674.79|666.99|674.76|666.96|675.01|667.21|674.7|666.9|27
1656408930000|2022-06-28 09:35:30|674.78|666.98|674.83|667.03|675.06|667.26|674.78|666.98|26
1656408940000|2022-06-28 09:35:40|674.82|667.02|674.71|666.91|675.03|667.23|674.66|666.86|27
1656408950000|2022-06-28 09:35:50|674.76|666.96|673.92|666.12|674.92|667.12|673.92|666.12|26
1656408960000|2022-06-28 09:36:00|673.85|666.05|673.95|666.15|674.03|666.23|673.78|665.98|23
1656408970000|2022-06-28 09:36:10|673.89|666.09|673.87|666.07|674.11|666.31|673.87|666.07|20
1656408980000|2022-06-28 09:36:20|673.88|666.08|674.13|666.33|674.13|666.33|673.79|665.99|26
1656408990000|2022-06-28 09:36:30|674.12|666.32|674.4|666.6|674.76|666.96|674.05|666.25|29
1656409000000|2022-06-28 09:36:40|674.25|666.45|674.17|666.37|674.29|666.49|673.94|666.14|24
1656409010000|2022-06-28 09:36:50|674.15|666.35|674.15|666.35|674.16|666.36|673.97|666.17|18
1656409020000|2022-06-28 09:37:00|674.13|666.33|674.03|666.23|674.16|666.36|673.91|666.11|21
1656409030000|2022-06-28 09:37:10|674.02|666.22|674.12|666.32|674.51|666.71|674|666.2|29
1656409040000|2022-06-28 09:37:20|674.03|666.23|674.03|666.23|674.15|666.35|673.74|665.94|24
1656409050000|2022-06-28 09:37:30|674.02|666.22|673.89|666.09|674.02|666.22|673.84|666.04|20
1656409060000|2022-06-28 09:37:40|673.94|666.14|673.94|666.14|673.94|666.14|673.82|666.02|21
1656409070000|2022-06-28 09:37:50|673.96|666.16|673.88|666.08|673.96|666.16|673.82|666.02|18
1656409080000|2022-06-28 09:38:00|673.84|666.04|673.93|666.13|673.97|666.17|673.81|666.01|21
1656409090000|2022-06-28 09:38:10|673.92|666.12|673.97|666.17|674.03|666.23|673.86|666.06|21
1656409100000|2022-06-28 09:38:20|674|666.2|673.97|666.17|674|666.2|673.85|666.05|19
1656409110000|2022-06-28 09:38:30|673.89|666.09|674.04|666.24|674.15|666.35|673.88|666.08|23
1656409120000|2022-06-28 09:38:40|673.99|666.19|674.07|666.27|674.26|666.46|673.6|665.8|25
1656409130000|2022-06-28 09:38:50|674.03|666.23|674.13|666.33|674.26|666.46|674.01|666.21|14
1656409140000|2022-06-28 09:39:00|674.01|666.21|673.94|666.14|674.15|666.35|673.75|665.95|21
1656409150000|2022-06-28 09:39:10|673.97|666.17|673.77|665.97|674.17|666.37|673.77|665.97|19
1656409160000|2022-06-28 09:39:20|673.76|665.96|673.74|665.94|673.8|666|673.71|665.91|19
1656409170000|2022-06-28 09:39:30|673.72|665.92|673.73|665.93|673.85|666.05|673.71|665.91|19
1656409180000|2022-06-28 09:39:40|673.92|666.12|674.25|666.45|674.25|666.45|673.75|665.95|19
1656409190000|2022-06-28 09:39:50|674.06|666.26|674.18|666.38|674.2|666.4|673.91|666.11|21
1656409200000|2022-06-28 09:40:00|674.05|666.25|673.99|666.19|674.07|666.27|673.88|666.08|20
1656409210000|2022-06-28 09:40:10|674.02|666.22|673.55|665.75|674.02|666.22|672.71|664.91|30
1656409220000|2022-06-28 09:40:20|673.63|665.83|673.95|666.15|673.95|666.15|673.54|665.74|21
1656409230000|2022-06-28 09:40:30|673.94|666.14|673.42|665.62|673.95|666.15|673.35|665.55|25
1656409240000|2022-06-28 09:40:40|673.34|665.54|672.8|665|673.34|665.54|672.61|664.81|30
1656409250000|2022-06-28 09:40:50|672.78|664.98|672.77|664.97|672.81|665.01|672.68|664.88|28
1656409260000|2022-06-28 09:41:00|672.78|664.98|672.84|665.04|672.84|665.04|672.69|664.89|27
1656409270000|2022-06-28 09:41:10|672.9|665.1|672.99|665.19|673.05|665.25|672.49|664.69|28
1656409280000|2022-06-28 09:41:20|673|665.2|672.6|664.8|673.03|665.23|672.52|664.72|29
1656409290000|2022-06-28 09:41:30|672.59|664.79|672.51|664.71|672.87|665.07|672.47|664.67|33
1656409300000|2022-06-28 09:41:40|672.56|664.76|672.69|664.89|672.76|664.96|672.51|664.71|26
1656409310000|2022-06-28 09:41:50|672.68|664.88|672.74|664.94|672.78|664.98|672.65|664.85|25
1656409320000|2022-06-28 09:42:00|672.72|664.92|672.78|664.98|672.81|665.01|672.7|664.9|27
1656409330000|2022-06-28 09:42:10|672.79|664.99|672.73|664.93|672.81|665.01|672.72|664.92|25
1656409340000|2022-06-28 09:42:20|672.74|664.94|672.31|664.51|672.91|665.11|672.29|664.49|27
1656409350000|2022-06-28 09:42:30|672.3|664.5|672.12|664.32|672.31|664.51|672.11|664.31|15
1656409360000|2022-06-28 09:42:40|672.13|664.33|672.11|664.31|672.16|664.36|672.11|664.31|15
1656409370000|2022-06-28 09:42:50|672.17|664.37|672.1|664.3|672.17|664.37|672.03|664.23|11
1656409380000|2022-06-28 09:43:00|672.09|664.29|672.08|664.28|672.09|664.29|672.08|664.28|2
1656409390000|2022-06-28 09:43:10|672.07|664.27|671.29|663.49|672.08|664.28|671.24|663.44|24
1656409400000|2022-06-28 09:43:20|671.3|663.5|671.52|663.72|671.58|663.78|670.98|663.18|28
1656409410000|2022-06-28 09:43:30|671.53|663.73|671.31|663.51|671.59|663.79|671.31|663.51|28
1656409420000|2022-06-28 09:43:40|671.18|663.38|671.44|663.64|671.48|663.68|671.18|663.38|27
1656409430000|2022-06-28 09:43:50|671.46|663.66|671.31|663.51|671.55|663.75|671.31|663.51|27
1656409440000|2022-06-28 09:44:00|671.32|663.52|671.49|663.69|671.5|663.7|671.32|663.52|21
1656409450000|2022-06-28 09:44:10|671.48|663.68|671.41|663.61|671.51|663.71|671.34|663.54|25
1656409460000|2022-06-28 09:44:20|671.42|663.62|671.38|663.58|671.49|663.69|671.37|663.57|21
1656409470000|2022-06-28 09:44:30|671.39|663.59|671.47|663.67|671.47|663.67|671.21|663.41|18
1656409480000|2022-06-28 09:44:40|671.42|663.62|671.37|663.57|671.45|663.65|671.33|663.53|23
1656409490000|2022-06-28 09:44:50|671.36|663.56|671.37|663.57|671.52|663.72|670.91|663.11|25
1656409500000|2022-06-28 09:45:00|671.41|663.61|671.38|663.58|671.47|663.67|671.38|663.58|26
1656409510000|2022-06-28 09:45:10|671.33|663.53|671.11|663.31|671.36|663.56|670.75|662.95|23
1656409520000|2022-06-28 09:45:20|671.05|663.25|671.21|663.41|671.23|663.43|670.94|663.14|30
1656409530000|2022-06-28 09:45:30|671.2|663.4|671.49|663.69|671.5|663.7|671.18|663.38|23
1656409540000|2022-06-28 09:45:40|671.48|663.68|671.5|663.7|671.66|663.86|671.41|663.61|19
1656409550000|2022-06-28 09:45:50|671.56|663.76|671.4|663.6|671.65|663.85|671.4|663.6|18
1656409560000|2022-06-28 09:46:00|671.3|663.5|672.01|664.21|672.14|664.34|671.3|663.5|20
1656409570000|2022-06-28 09:46:10|672|664.2|672.73|664.93|672.77|664.97|671.72|663.92|29
1656409580000|2022-06-28 09:46:20|672.72|664.92|672.35|664.55|672.86|665.06|672.34|664.54|26
1656409590000|2022-06-28 09:46:30|672.41|664.61|671.83|664.03|672.59|664.79|671.81|664.01|29
1656409600000|2022-06-28 09:46:40|671.9|664.1|671.7|663.9|672.13|664.33|671.67|663.87|25
1656409610000|2022-06-28 09:46:50|671.69|663.89|671.99|664.19|672.17|664.37|671.59|663.79|25
1656409620000|2022-06-28 09:47:00|671.96|664.16|672.17|664.37|672.2|664.4|671.87|664.07|26
1656409630000|2022-06-28 09:47:10|672.14|664.34|672.56|664.76|672.62|664.82|671.92|664.12|29
1656409640000|2022-06-28 09:47:20|672.65|664.85|672.55|664.75|672.7|664.9|672.2|664.4|32
1656409650000|2022-06-28 09:47:30|672.43|664.63|672.39|664.59|672.58|664.78|671.93|664.13|31
1656409660000|2022-06-28 09:47:40|672.47|664.67|672.61|664.81|672.61|664.81|672.33|664.53|22
1656409670000|2022-06-28 09:47:50|672.49|664.69|671.83|664.03|672.51|664.71|671.75|663.95|19
1656409680000|2022-06-28 09:48:00|671.82|664.02|672.44|664.64|672.55|664.75|671.8|664|26
1656409690000|2022-06-28 09:48:10|672.37|664.57|672.41|664.61|672.6|664.8|672.37|664.57|26
1656409700000|2022-06-28 09:48:20|672.42|664.62|672.57|664.77|672.59|664.79|672.32|664.52|28
1656409710000|2022-06-28 09:48:30|672.58|664.78|673.14|665.34|673.31|665.51|672.58|664.78|28
1656409720000|2022-06-28 09:48:40|673.48|665.68|672.83|665.03|673.48|665.68|672.82|665.02|26
1656409730000|2022-06-28 09:48:50|672.84|665.04|673.41|665.61|673.46|665.66|672.77|664.97|30
1656409740000|2022-06-28 09:49:00|673.37|665.57|673.55|665.75|673.56|665.76|672.99|665.19|29
1656409750000|2022-06-28 09:49:10|673.52|665.72|672.88|665.08|673.56|665.76|672.88|665.08|26
1656409760000|2022-06-28 09:49:20|672.83|665.03|673|665.2|673.28|665.48|672.74|664.94|22
1656409770000|2022-06-28 09:49:30|672.95|665.15|672.75|664.95|673.2|665.4|672.73|664.93|17
1656409780000|2022-06-28 09:49:40|672.73|664.93|672.75|664.95|673.18|665.38|672.68|664.88|20
1656409790000|2022-06-28 09:49:50|672.72|664.92|673.01|665.21|673.23|665.43|672.71|664.91|22
1656409800000|2022-06-28 09:50:00|673.09|665.29|673.21|665.41|673.26|665.46|672.89|665.09|23
1656409810000|2022-06-28 09:50:10|673.2|665.4|673.01|665.21|673.2|665.4|672.71|664.91|18
1656409820000|2022-06-28 09:50:20|672.99|665.19|673.14|665.34|673.28|665.48|672.83|665.03|19
1656409830000|2022-06-28 09:50:30|673.13|665.33|673.12|665.32|673.24|665.44|672.99|665.19|26
1656409840000|2022-06-28 09:50:40|673.11|665.31|673.22|665.42|673.28|665.48|673.05|665.25|24
1656409850000|2022-06-28 09:50:50|673.2|665.4|672.92|665.12|673.2|665.4|672.71|664.91|21
1656409860000|2022-06-28 09:51:00|672.9|665.1|673.18|665.38|673.18|665.38|672.7|664.9|18
1656409870000|2022-06-28 09:51:10|673.16|665.36|673.24|665.44|673.28|665.48|672.79|664.99|23
1656409880000|2022-06-28 09:51:20|673.23|665.43|672.76|664.96|673.23|665.43|672.76|664.96|23
1656409890000|2022-06-28 09:51:30|672.74|664.94|672.98|665.18|673.2|665.4|672.74|664.94|17
1656409900000|2022-06-28 09:51:40|672.96|665.16|672.31|664.51|673.12|665.32|672.31|664.51|24
1656409910000|2022-06-28 09:51:50|672.32|664.52|672.33|664.53|672.4|664.6|672.19|664.39|29
1656409920000|2022-06-28 09:52:00|671.94|664.14|672.27|664.47|672.31|664.51|671.94|664.14|21
1656409930000|2022-06-28 09:52:10|672.24|664.44|672.8|665|672.94|665.14|672.2|664.4|25
1656409940000|2022-06-28 09:52:20|672.85|665.05|672.76|664.96|672.97|665.17|672.68|664.88|24
1656409950000|2022-06-28 09:52:30|672.77|664.97|672.81|665.01|672.82|665.02|672.67|664.87|20
1656409960000|2022-06-28 09:52:40|672.85|665.05|672.7|664.9|672.85|665.05|672.7|664.9|16
1656409970000|2022-06-28 09:52:50|672.73|664.93|672.4|664.6|672.88|665.08|672.31|664.51|25
1656409980000|2022-06-28 09:53:00|672.38|664.58|672.76|664.96|672.92|665.12|672.33|664.53|25
1656409990000|2022-06-28 09:53:10|672.7|664.9|672.88|665.08|673.09|665.29|672.7|664.9|20
1656410000000|2022-06-28 09:53:20|672.87|665.07|672.89|665.09|672.99|665.19|672.67|664.87|23
1656410010000|2022-06-28 09:53:30|672.76|664.96|671.84|664.04|673.07|665.27|671.84|664.04|30
1656410020000|2022-06-28 09:53:40|671.83|664.03|671.87|664.07|672.38|664.58|671.71|663.91|36
1656410030000|2022-06-28 09:53:50|671.8|664|672.04|664.24|672.31|664.51|671.8|664|25
1656410040000|2022-06-28 09:54:00|672.13|664.33|672.43|664.63|672.44|664.64|671.74|663.94|32
1656410050000|2022-06-28 09:54:10|672.32|664.52|671.89|664.09|672.77|664.97|671.81|664.01|32
1656410060000|2022-06-28 09:54:20|671.88|664.08|672.03|664.23|672.29|664.49|671.88|664.08|24
1656410070000|2022-06-28 09:54:30|672.02|664.22|671.81|664.01|672.19|664.39|671.81|664.01|23
1656410080000|2022-06-28 09:54:40|671.75|663.95|672.09|664.29|672.19|664.39|671.69|663.89|21
1656410090000|2022-06-28 09:54:50|672.02|664.22|671.89|664.09|672.5|664.7|671.78|663.98|26
1656410100000|2022-06-28 09:55:00|671.79|663.99|671.7|663.9|671.93|664.13|671.7|663.9|22
1656410110000|2022-06-28 09:55:10|671.71|663.91|671.7|663.9|671.92|664.12|671.7|663.9|23
1656410120000|2022-06-28 09:55:20|671.73|663.93|671.87|664.07|672.16|664.36|671.73|663.93|25
1656410130000|2022-06-28 09:55:30|671.85|664.05|672.36|664.56|672.37|664.57|671.85|664.05|27
1656410140000|2022-06-28 09:55:40|672.34|664.54|671.83|664.03|672.34|664.54|671.8|664|17
1656410150000|2022-06-28 09:55:50|671.84|664.04|671.82|664.02|671.93|664.13|671.79|663.99|17
1656410160000|2022-06-28 09:56:00|671.84|664.04|672.14|664.34|672.31|664.51|671.83|664.03|23
1656410170000|2022-06-28 09:56:10|672.13|664.33|672.05|664.25|672.22|664.42|671.84|664.04|21
1656410180000|2022-06-28 09:56:20|672.06|664.26|671.92|664.12|672.06|664.26|671.7|663.9|22
1656410190000|2022-06-28 09:56:30|671.87|664.07|671.41|663.61|671.96|664.16|671.41|663.61|19
1656410200000|2022-06-28 09:56:40|671.42|663.62|671.34|663.54|671.51|663.71|671.11|663.31|28
1656410210000|2022-06-28 09:56:50|671.35|663.55|671.64|663.84|671.83|664.03|671.3|663.5|28
1656410220000|2022-06-28 09:57:00|671.6|663.8|671.6|663.8|671.63|663.83|671.5|663.7|23
1656410230000|2022-06-28 09:57:10|671.62|663.82|671.48|663.68|671.66|663.86|671.48|663.68|15
1656410240000|2022-06-28 09:57:20|671.49|663.69|671.34|663.54|671.61|663.81|671.28|663.48|17
1656410250000|2022-06-28 09:57:30|671.37|663.57|670.82|663.02|671.43|663.63|670.82|663.02|23
1656410260000|2022-06-28 09:57:40|670.79|662.99|671.12|663.32|671.19|663.39|670.69|662.89|22
1656410270000|2022-06-28 09:57:50|671.13|663.33|671.43|663.63|671.59|663.79|671.12|663.32|27
1656410280000|2022-06-28 09:58:00|671.44|663.64|671.56|663.76|671.66|663.86|671.44|663.64|19
1656410290000|2022-06-28 09:58:10|671.47|663.67|671.12|663.32|671.58|663.78|670.8|663|24
1656410300000|2022-06-28 09:58:20|671.1|663.3|670.95|663.15|671.1|663.3|670.86|663.06|22
1656410310000|2022-06-28 09:58:30|670.96|663.16|670.9|663.1|671.3|663.5|670.83|663.03|21
1656410320000|2022-06-28 09:58:40|670.86|663.06|670.69|662.89|671.04|663.24|670.69|662.89|20
1656410330000|2022-06-28 09:58:50|670.81|663.01|670.87|663.07|671.17|663.37|670.6|662.8|23
1656410340000|2022-06-28 09:59:00|670.86|663.06|670.82|663.02|670.95|663.15|670.76|662.96|18
1656410350000|2022-06-28 09:59:10|670.83|663.03|670.5|662.7|670.96|663.16|670.5|662.7|20
1656410360000|2022-06-28 09:59:20|670.52|662.72|670.96|663.16|670.98|663.18|670.46|662.66|23
1656410370000|2022-06-28 09:59:30|670.94|663.14|670.85|663.05|670.96|663.16|670.85|663.05|15
1656410380000|2022-06-28 09:59:40|670.86|663.06|670.51|662.71|670.96|663.16|670.51|662.71|22
1656410390000|2022-06-28 09:59:50|670.34|662.54|670.28|662.48|670.41|662.61|670.28|662.48|29
1656410400000|2022-06-28 10:00:00|670.39|662.59|670.64|662.84|670.65|662.85|670.17|662.37|30
1656410410000|2022-06-28 10:00:10|670.66|662.86|670.67|662.87|670.67|662.87|670.53|662.73|22
1656410420000|2022-06-28 10:00:20|670.64|662.84|670.64|662.84|670.86|663.06|670.56|662.76|21
1656410430000|2022-06-28 10:00:30|670.65|662.85|670.21|662.41|670.69|662.89|670.16|662.36|25
1656410440000|2022-06-28 10:00:40|670.2|662.4|669.84|662.04|670.41|662.61|669.84|662.04|27
1656410450000|2022-06-28 10:00:50|669.88|662.08|669.94|662.14|670.03|662.23|669.85|662.05|28
1656410460000|2022-06-28 10:01:00|669.93|662.13|670.09|662.29|670.09|662.29|669.86|662.06|27
1656410470000|2022-06-28 10:01:10|670.08|662.28|670.1|662.3|670.25|662.45|669.99|662.19|24
1656410480000|2022-06-28 10:01:20|670.07|662.27|670.19|662.39|670.24|662.44|669.8|662|29
1656410490000|2022-06-28 10:01:30|670.18|662.38|670.21|662.41|670.22|662.42|670.06|662.26|25
1656410500000|2022-06-28 10:01:40|670.22|662.42|670.2|662.4|670.25|662.45|670.07|662.27|18
1656410510000|2022-06-28 10:01:50|670.21|662.41|669.72|661.92|670.23|662.43|669.7|661.9|20
1656410520000|2022-06-28 10:02:00|669.71|661.91|669.77|661.97|670.23|662.43|669.71|661.91|21
1656410530000|2022-06-28 10:02:10|669.74|661.94|669.75|661.95|669.76|661.96|669.68|661.88|17
1656410540000|2022-06-28 10:02:20|669.76|661.96|669.85|662.05|669.85|662.05|669.75|661.95|10
1656410550000|2022-06-28 10:02:30|669.8|662|669.84|662.04|670.61|662.81|669.75|661.95|25
1656410560000|2022-06-28 10:02:40|669.85|662.05|670.16|662.36|670.18|662.38|669.73|661.93|21
1656410570000|2022-06-28 10:02:50|669.64|661.84|670.07|662.27|670.17|662.37|669.64|661.84|24
1656410580000|2022-06-28 10:03:00|670.21|662.41|669.95|662.15|670.21|662.41|669.91|662.11|26
1656410590000|2022-06-28 10:03:10|669.94|662.14|669.74|661.94|670.09|662.29|669.74|661.94|25
1656410600000|2022-06-28 10:03:20|669.58|661.78|669.1|661.3|669.95|662.15|669.1|661.3|27
1656410610000|2022-06-28 10:03:30|669.49|661.69|669.01|661.21|669.49|661.69|669.01|661.21|17
1656410620000|2022-06-28 10:03:40|669.02|661.22|668.38|660.58|669.14|661.34|668.29|660.49|19
1656410630000|2022-06-28 10:03:50|668.3|660.5|668.72|660.92|668.87|661.07|668.26|660.46|22
1656410640000|2022-06-28 10:04:00|668.71|660.91|668.93|661.13|669.13|661.33|668.66|660.86|21
1656410650000|2022-06-28 10:04:10|668.94|661.14|668.86|661.06|669.61|661.81|668.86|661.06|23
1656410660000|2022-06-28 10:04:20|668.88|661.08|669.18|661.38|669.4|661.6|668.86|661.06|26
1656410670000|2022-06-28 10:04:30|669.22|661.42|668.99|661.19|669.22|661.42|668.99|661.19|13
1656410680000|2022-06-28 10:04:40|669.05|661.25|669.03|661.23|669.12|661.32|668.9|661.1|19
1656410690000|2022-06-28 10:04:50|668.55|660.75|668.61|660.81|668.94|661.14|668.24|660.44|24
1656410700000|2022-06-28 10:05:00|668.62|660.82|668.53|660.73|668.66|660.86|668.31|660.51|23
1656410710000|2022-06-28 10:05:10|668.55|660.75|668.59|660.79|668.62|660.82|668.53|660.73|9
1656410720000|2022-06-28 10:05:20|668.6|660.8|668.73|660.93|668.77|660.97|668.59|660.79|13
1656410730000|2022-06-28 10:05:30|668.74|660.94|668.83|661.03|669.04|661.24|668.48|660.68|18
1656410740000|2022-06-28 10:05:40|668.61|660.81|668.65|660.85|668.65|660.85|668.52|660.72|10
1656410750000|2022-06-28 10:05:50|668.63|660.83|668.59|660.79|668.73|660.93|668.53|660.73|14
1656410760000|2022-06-28 10:06:00|668.67|660.87|668.62|660.82|668.72|660.92|668.57|660.77|17
1656410770000|2022-06-28 10:06:10|668.63|660.83|668.65|660.85|668.68|660.88|668.63|660.83|6
1656410780000|2022-06-28 10:06:20|668.67|660.87|668.62|660.82|668.7|660.9|668.57|660.77|12
1656410790000|2022-06-28 10:06:30|668.64|660.84|668.85|661.05|668.89|661.09|668.57|660.77|14
1656410800000|2022-06-28 10:06:40|668.81|661.01|668.85|661.05|668.93|661.13|668.81|661.01|14
1656410810000|2022-06-28 10:06:50|668.9|661.1|668.93|661.13|668.93|661.13|668.9|661.1|4
1656410820000|2022-06-28 10:07:00|668.9|661.1|669.06|661.26|669.1|661.3|668.9|661.1|5
1656410830000|2022-06-28 10:07:10|669.09|661.29|669.04|661.24|669.1|661.3|669.03|661.23|15
1656410840000|2022-06-28 10:07:20|669.07|661.27|669.05|661.25|669.11|661.31|669.02|661.22|9
1656410850000|2022-06-28 10:07:30|669.04|661.24|668.57|660.77|669.04|661.24|668.57|660.77|9
1656410860000|2022-06-28 10:07:40|668.58|660.78|668.72|660.92|668.77|660.97|668.58|660.78|9
1656410870000|2022-06-28 10:07:50|668.66|660.86|668.67|660.87|668.81|661.01|668.59|660.79|20
1656410880000|2022-06-28 10:08:00|668.79|660.99|668.82|661.02|668.88|661.08|668.55|660.75|22
1656410890000|2022-06-28 10:08:10|668.84|661.04|668.75|660.95|668.85|661.05|668.64|660.84|23
1656410900000|2022-06-28 10:08:20|668.74|660.94|668.73|660.93|668.78|660.98|668.5|660.7|25
1656410910000|2022-06-28 10:08:30|668.76|660.96|668.81|661.01|668.91|661.11|668.71|660.91|20
1656410920000|2022-06-28 10:08:40|668.8|661|668.92|661.12|668.92|661.12|668.71|660.91|27
1656410930000|2022-06-28 10:08:50|668.88|661.08|668.37|660.57|668.89|661.09|668.34|660.54|27
1656410940000|2022-06-28 10:09:00|668.29|660.49|668.17|660.37|668.32|660.52|667.94|660.14|23
1656410950000|2022-06-28 10:09:10|668.14|660.34|668.14|660.34|668.31|660.51|668.11|660.31|26
1656410960000|2022-06-28 10:09:20|668.17|660.37|668.19|660.39|668.29|660.49|668.11|660.31|20
1656410970000|2022-06-28 10:09:30|668.18|660.38|668.13|660.33|668.37|660.57|667.84|660.04|18
1656410980000|2022-06-28 10:09:40|668.11|660.31|668.02|660.22|668.17|660.37|667.95|660.15|27
1656410990000|2022-06-28 10:09:50|668.1|660.3|668.03|660.23|668.21|660.41|667.99|660.19|21
1656411000000|2022-06-28 10:10:00|668.02|660.22|667.92|660.12|668.09|660.29|667.8|660|27
1656411010000|2022-06-28 10:10:10|667.91|660.11|667.94|660.14|667.94|660.14|667.79|659.99|21
1656411020000|2022-06-28 10:10:20|667.88|660.08|667.96|660.16|668.04|660.24|667.83|660.03|24
1656411030000|2022-06-28 10:10:30|667.85|660.05|667.85|660.05|668.04|660.24|667.79|659.99|22
1656411040000|2022-06-28 10:10:40|667.86|660.06|667.97|660.17|668.02|660.22|667.86|660.06|18
1656411050000|2022-06-28 10:10:50|667.98|660.18|667.95|660.15|667.98|660.18|667.95|660.15|9
1656411060000|2022-06-28 10:11:00|667.96|660.16|667.96|660.16|667.96|660.16|667.9|660.1|10
1656411070000|2022-06-28 10:11:10|667.95|660.15|668.06|660.26|668.08|660.28|667.95|660.15|13
1656411080000|2022-06-28 10:11:20|668.27|660.47|668.22|660.42|668.62|660.82|668.19|660.39|21
1656411090000|2022-06-28 10:11:30|668.19|660.39|668.79|660.99|668.79|660.99|668.19|660.39|14
1656411100000|2022-06-28 10:11:40|668.78|660.98|668.23|660.43|668.78|660.98|668.23|660.43|20
1656411110000|2022-06-28 10:11:50|667.93|660.13|667.89|660.09|668.32|660.52|667.89|660.09|16
1656411120000|2022-06-28 10:12:00|667.95|660.15|668.08|660.28|668.32|660.52|667.88|660.08|21
1656411130000|2022-06-28 10:12:10|668.07|660.27|668.02|660.22|668.27|660.47|667.75|659.95|22
1656411140000|2022-06-28 10:12:20|667.94|660.14|668.08|660.28|668.11|660.31|667.77|659.97|22
1656411150000|2022-06-28 10:12:30|668.13|660.33|668.01|660.21|668.14|660.34|667.95|660.15|26
1656411160000|2022-06-28 10:12:40|668.09|660.29|667.84|660.04|668.09|660.29|667.82|660.02|25
1656411170000|2022-06-28 10:12:50|667.82|660.02|667.93|660.13|668.15|660.35|667.78|659.98|20
1656411180000|2022-06-28 10:13:00|667.97|660.17|667.87|660.07|668.08|660.28|667.86|660.06|23
1656411190000|2022-06-28 10:13:10|667.86|660.06|668.27|660.47|668.28|660.48|667.85|660.05|23
1656411200000|2022-06-28 10:13:20|668.16|660.36|667.96|660.16|668.25|660.45|667.88|660.08|21
1656411210000|2022-06-28 10:13:30|667.95|660.15|667.82|660.02|668.26|660.46|667.82|660.02|21
1656411220000|2022-06-28 10:13:40|667.83|660.03|667.71|659.91|668.17|660.37|667.7|659.9|20
1656411230000|2022-06-28 10:13:50|667.69|659.89|668.15|660.35|668.22|660.42|667.66|659.86|19
1656411240000|2022-06-28 10:14:00|668.04|660.24|668.06|660.26|668.16|660.36|668.01|660.21|23
1656411250000|2022-06-28 10:14:10|668.13|660.33|668.05|660.25|668.13|660.33|668|660.2|21
1656411260000|2022-06-28 10:14:20|668.01|660.21|668.01|660.21|668.14|660.34|668|660.2|23
1656411270000|2022-06-28 10:14:30|668|660.2|668.08|660.28|668.21|660.41|668|660.2|23
1656411280000|2022-06-28 10:14:40|668.07|660.27|668.04|660.24|668.19|660.39|667.8|660|21
1656411290000|2022-06-28 10:14:50|668.05|660.25|667.83|660.03|668.15|660.35|667.78|659.98|24
1656411300000|2022-06-28 10:15:00|667.82|660.02|668.02|660.22|668.06|660.26|667.79|659.99|28
1656411310000|2022-06-28 10:15:10|668|660.2|668.14|660.34|668.26|660.46|667.8|660|27
1656411320000|2022-06-28 10:15:20|668.12|660.32|668.14|660.34|668.26|660.46|667.79|659.99|25
1656411330000|2022-06-28 10:15:30|668.15|660.35|668.27|660.47|668.35|660.55|667.9|660.1|19
1656411340000|2022-06-28 10:15:40|668.25|660.45|668|660.2|668.25|660.45|667.74|659.94|23
1656411350000|2022-06-28 10:15:50|667.97|660.17|667.83|660.03|668.04|660.24|667.62|659.82|31
1656411360000|2022-06-28 10:16:00|667.85|660.05|667.03|659.23|667.91|660.11|666.96|659.16|31
1656411370000|2022-06-28 10:16:10|667.04|659.24|667.59|659.79|667.68|659.88|666.96|659.16|24
1656411380000|2022-06-28 10:16:20|667.63|659.83|667.65|659.85|667.9|660.1|667.45|659.65|21
1656411390000|2022-06-28 10:16:30|667.64|659.84|667.13|659.33|667.64|659.84|667.12|659.32|24
1656411400000|2022-06-28 10:16:40|667.16|659.36|667.38|659.58|667.38|659.58|667.13|659.33|17
1656411410000|2022-06-28 10:16:50|667.37|659.57|667.24|659.44|667.5|659.7|667.15|659.35|23
1656411420000|2022-06-28 10:17:00|667.23|659.43|667.19|659.39|667.47|659.67|667.09|659.29|23
1656411430000|2022-06-28 10:17:10|667.2|659.4|667.17|659.37|667.21|659.41|667.09|659.29|19
1656411440000|2022-06-28 10:17:20|667.23|659.43|667.1|659.3|667.6|659.8|667.08|659.28|25
1656411450000|2022-06-28 10:17:30|667.09|659.29|666.79|658.99|667.16|659.36|666.74|658.94|22
1656411460000|2022-06-28 10:17:40|666.86|659.06|666.81|659.01|666.88|659.08|666.76|658.96|26
1656411470000|2022-06-28 10:17:50|666.82|659.02|667.1|659.3|667.13|659.33|666.81|659.01|25
1656411480000|2022-06-28 10:18:00|667.12|659.32|667.09|659.29|667.16|659.36|667.07|659.27|22
1656411490000|2022-06-28 10:18:10|667.1|659.3|667.76|659.96|667.81|660.01|667.02|659.22|31
1656411500000|2022-06-28 10:18:20|667.68|659.88|667.56|659.76|667.96|660.16|667.56|659.76|28
1656411510000|2022-06-28 10:18:30|667.62|659.82|667.63|659.83|667.71|659.91|667.55|659.75|13
1656411520000|2022-06-28 10:18:40|667.64|659.84|667.4|659.6|667.66|659.86|666.91|659.11|18
1656411530000|2022-06-28 10:18:50|667.38|659.58|667.35|659.55|667.38|659.58|667.07|659.27|10
1656411540000|2022-06-28 10:19:00|667.4|659.6|666.96|659.16|667.4|659.6|666.92|659.12|13
1656411550000|2022-06-28 10:19:10|667.01|659.21|667.34|659.54|667.34|659.54|666.82|659.02|19
1656411560000|2022-06-28 10:19:20|667.3|659.5|667.19|659.39|667.3|659.5|667.19|659.39|5
1656411570000|2022-06-28 10:19:30|667.21|659.41|667.6|659.8|667.69|659.89|667.21|659.41|13
1656411580000|2022-06-28 10:19:40|667.62|659.82|667.5|659.7|667.75|659.95|667.5|659.7|18
1656411590000|2022-06-28 10:19:50|667.54|659.74|667.85|660.05|668.1|660.3|667.54|659.74|13
1656411600000|2022-06-28 10:20:00|667.87|660.07|667.83|660.03|668.32|660.52|667.8|660|16
1656411610000|2022-06-28 10:20:10|667.84|660.04|668.96|661.16|668.96|661.16|667.84|660.04|16
1656411620000|2022-06-28 10:20:20|668.91|661.11|669.01|661.21|669.01|661.21|668.81|661.01|25
1656411630000|2022-06-28 10:20:30|669.03|661.23|669.23|661.43|669.65|661.85|668.89|661.09|17
1656411640000|2022-06-28 10:20:40|669.28|661.48|669.76|661.96|669.76|661.96|668.96|661.16|26
1656411650000|2022-06-28 10:20:50|669.74|661.94|669.65|661.85|669.79|661.99|669.65|661.85|13
1656411660000|2022-06-28 10:21:00|669.69|661.89|669.69|661.89|669.75|661.95|669.65|661.85|17
1656411670000|2022-06-28 10:21:10|669.7|661.9|668.78|660.98|669.75|661.95|668.74|660.94|16
1656411680000|2022-06-28 10:21:20|668.73|660.93|669.08|661.28|669.23|661.43|668.64|660.84|20
1656411690000|2022-06-28 10:21:30|669.03|661.23|668.92|661.12|669.17|661.37|668.72|660.92|22
1656411700000|2022-06-28 10:21:40|668.91|661.11|669.17|661.37|669.17|661.37|668.76|660.96|23
1656411710000|2022-06-28 10:21:50|669.2|661.4|668.6|660.8|669.2|661.4|668.5|660.7|27
1656411720000|2022-06-28 10:22:00|668.59|660.79|668.83|661.03|669.05|661.25|668.46|660.66|19
1656411730000|2022-06-28 10:22:10|668.82|661.02|668.74|660.94|669.14|661.34|668.65|660.85|25
1656411740000|2022-06-28 10:22:20|668.94|661.14|669.19|661.39|669.19|661.39|668.71|660.91|22
1656411750000|2022-06-28 10:22:30|669.22|661.42|669.58|661.78|669.62|661.82|669.18|661.38|24
1656411760000|2022-06-28 10:22:40|669.57|661.77|669.7|661.9|669.74|661.94|669.51|661.71|24
1656411770000|2022-06-28 10:22:50|669.68|661.88|669.58|661.78|669.68|661.88|669.52|661.72|17
1656411780000|2022-06-28 10:23:00|669.45|661.65|669.89|662.09|669.89|662.09|669.45|661.65|21
1656411790000|2022-06-28 10:23:10|669.88|662.08|670.55|662.75|670.64|662.84|669.76|661.96|27
1656411800000|2022-06-28 10:23:20|670.56|662.76|670.78|662.98|671.05|663.25|670.56|662.76|31
1656411810000|2022-06-28 10:23:30|670.82|663.02|670.76|662.96|671.07|663.27|670.55|662.75|31
1656411820000|2022-06-28 10:23:40|671.18|663.38|671.02|663.22|671.18|663.38|670.59|662.79|22
1656411830000|2022-06-28 10:23:50|670.88|663.08|671.07|663.27|671.12|663.32|670.64|662.84|19
1656411840000|2022-06-28 10:24:00|671.05|663.25|671.2|663.4|671.2|663.4|670.4|662.6|23
1656411850000|2022-06-28 10:24:10|670.95|663.15|669.71|661.91|671.05|663.25|669.71|661.91|31
1656411860000|2022-06-28 10:24:20|669.72|661.92|669.08|661.28|670.08|662.28|669.08|661.28|34
1656411870000|2022-06-28 10:24:30|669.17|661.37|668.78|660.98|669.31|661.51|668.3|660.5|29
1656411880000|2022-06-28 10:24:40|668.79|660.99|668.56|660.76|668.86|661.06|668.44|660.64|20
1656411890000|2022-06-28 10:24:50|668.52|660.72|668.34|660.54|668.57|660.77|667.87|660.07|22
1656411900000|2022-06-28 10:25:00|667.89|660.09|668.01|660.21|668.02|660.22|667.88|660.08|16
1656411910000|2022-06-28 10:25:10|667.99|660.19|667.91|660.11|667.99|660.19|667.91|660.11|6
1656411920000|2022-06-28 10:25:20|667.92|660.12|667.98|660.18|668.04|660.24|667.9|660.1|13
1656411930000|2022-06-28 10:25:30|668|660.2|668.7|660.9|668.72|660.92|668|660.2|10
1656411940000|2022-06-28 10:25:40|668.66|660.86|668.72|660.92|668.72|660.92|668.56|660.76|19
1656411950000|2022-06-28 10:25:50|668.87|661.07|668.61|660.81|668.93|661.13|668.58|660.78|27
1656411960000|2022-06-28 10:26:00|668.56|660.76|668.8|661|668.81|661.01|668.54|660.74|15
1656411970000|2022-06-28 10:26:10|668.82|661.02|669.05|661.25|669.05|661.25|668.82|661.02|6
1656411980000|2022-06-28 10:26:20|669.03|661.23|668.84|661.04|669.05|661.25|668.84|661.04|16
1656411990000|2022-06-28 10:26:30|668.79|660.99|668.92|661.12|668.93|661.13|668.79|660.99|11
1656412000000|2022-06-28 10:26:40|668.87|661.07|668.78|660.98|668.89|661.09|668.75|660.95|15
1656412010000|2022-06-28 10:26:50|668.85|661.05|668.75|660.95|668.85|661.05|668.73|660.93|8
1656412020000|2022-06-28 10:27:00|668.72|660.92|668.86|661.06|669.02|661.22|668.72|660.92|15
1656412030000|2022-06-28 10:27:10|668.89|661.09|669|661.2|669|661.2|668.89|661.09|5
1656412040000|2022-06-28 10:27:20|669.07|661.27|668.96|661.16|669.08|661.28|668.87|661.07|17
1656412050000|2022-06-28 10:27:30|669.04|661.24|668.7|660.9|669.22|661.42|668.69|660.89|14
1656412060000|2022-06-28 10:27:40|668.68|660.88|668.81|661.01|668.82|661.02|668.68|660.88|20
1656412070000|2022-06-28 10:27:50|668.76|660.96|668.85|661.05|669.01|661.21|668.7|660.9|17
1656412080000|2022-06-28 10:28:00|668.84|661.04|668.65|660.85|669.09|661.29|668.65|660.85|22
1656412090000|2022-06-28 10:28:10|668.63|660.83|668.91|661.11|669.15|661.35|668.62|660.82|18
1656412100000|2022-06-28 10:28:20|669.06|661.26|669.11|661.31|669.16|661.36|668.92|661.12|18
1656412110000|2022-06-28 10:28:30|669.04|661.24|669.2|661.4|669.2|661.4|668.67|660.87|21
1656412120000|2022-06-28 10:28:40|669.08|661.28|669.02|661.22|669.11|661.31|668.72|660.92|20
1656412130000|2022-06-28 10:28:50|669.01|661.21|668.96|661.16|669.12|661.32|668.78|660.98|23
1656412140000|2022-06-28 10:29:00|668.97|661.17|668.79|660.99|668.97|661.17|668.77|660.97|18
1656412150000|2022-06-28 10:29:10|668.78|660.98|668.8|661|668.87|661.07|668.76|660.96|8
1656412160000|2022-06-28 10:29:20|668.63|660.83|668.3|660.5|668.94|661.14|668.3|660.5|15
1656412170000|2022-06-28 10:29:30|668.32|660.52|667.86|660.06|668.38|660.58|667.77|659.97|21
1656412180000|2022-06-28 10:29:40|667.87|660.07|668.63|660.83|668.63|660.83|667.8|660|19
1656412190000|2022-06-28 10:29:50|668.69|660.89|668.61|660.81|668.73|660.93|668.51|660.71|22
1656412200000|2022-06-28 10:30:00|668.56|660.76|668.11|660.31|668.62|660.82|667.9|660.1|28
1656412210000|2022-06-28 10:30:10|668.09|660.29|668.65|660.85|668.74|660.94|668.09|660.29|29
1656412220000|2022-06-28 10:30:20|668.68|660.88|668.7|660.9|668.79|660.99|668.55|660.75|19
1656412230000|2022-06-28 10:30:30|668.65|660.85|668.6|660.8|668.81|661.01|668.46|660.66|21
1656412240000|2022-06-28 10:30:40|668.82|661.02|668.63|660.83|669.12|661.32|668.57|660.77|20
1656412250000|2022-06-28 10:30:50|668.62|660.82|668.95|661.15|669.04|661.24|668.58|660.78|24
1656412260000|2022-06-28 10:31:00|668.86|661.06|668.68|660.88|668.92|661.12|668.57|660.77|28
1656412270000|2022-06-28 10:31:10|668.69|660.89|668.92|661.12|668.93|661.13|668.69|660.89|14
1656412280000|2022-06-28 10:31:20|668.8|661|668.97|661.17|669.01|661.21|668.68|660.88|23
1656412290000|2022-06-28 10:31:30|668.95|661.15|669.78|661.98|670.16|662.36|668.95|661.15|31
1656412300000|2022-06-28 10:31:40|669.74|661.94|669.87|662.07|670.11|662.31|669.62|661.82|25
1656412310000|2022-06-28 10:31:50|669.85|662.05|669.68|661.88|670.12|662.32|669.64|661.84|25
1656412320000|2022-06-28 10:32:00|669.73|661.93|669.87|662.07|669.96|662.16|669.66|661.86|27
1656412330000|2022-06-28 10:32:10|669.89|662.09|669.8|662|669.89|662.09|669.71|661.91|19
1656412340000|2022-06-28 10:32:20|669.89|662.09|669.95|662.15|670.01|662.21|669.78|661.98|20
1656412350000|2022-06-28 10:32:30|669.96|662.16|669.81|662.01|670.01|662.21|669.81|662.01|19
1656412360000|2022-06-28 10:32:40|669.97|662.17|669.86|662.06|669.98|662.18|669.59|661.79|23
1656412370000|2022-06-28 10:32:50|669.81|662.01|669.79|661.99|669.94|662.14|669.79|661.99|13
1656412380000|2022-06-28 10:33:00|669.91|662.11|669.83|662.03|670.07|662.27|669.82|662.02|19
1656412390000|2022-06-28 10:33:10|669.82|662.02|669.79|661.99|669.93|662.13|669.71|661.91|16
1656412400000|2022-06-28 10:33:20|669.78|661.98|669.69|661.89|669.93|662.13|669.68|661.88|19
1656412410000|2022-06-28 10:33:30|669.78|661.98|669.76|661.96|669.93|662.13|669.62|661.82|15
1656412420000|2022-06-28 10:33:40|669.77|661.97|670.16|662.36|670.21|662.41|669.69|661.89|24
1656412430000|2022-06-28 10:33:50|670.12|662.32|670.1|662.3|670.16|662.36|669.98|662.18|26
1656412440000|2022-06-28 10:34:00|670.11|662.31|669.76|661.96|670.18|662.38|669.76|661.96|23
1656412450000|2022-06-28 10:34:10|669.99|662.19|669.94|662.14|670.07|662.27|669.88|662.08|21
1656412460000|2022-06-28 10:34:20|669.93|662.13|669.89|662.09|670.14|662.34|669.83|662.03|23
1656412470000|2022-06-28 10:34:30|669.91|662.11|670.09|662.29|670.18|662.38|669.81|662.01|16
1656412480000|2022-06-28 10:34:40|670.03|662.23|670.05|662.25|670.13|662.33|669.81|662.01|20
1656412490000|2022-06-28 10:34:50|670.01|662.21|669.35|661.55|670.11|662.31|668.98|661.18|22
1656412500000|2022-06-28 10:35:00|669.36|661.56|669.43|661.63|669.5|661.7|668.87|661.07|21
1656412510000|2022-06-28 10:35:10|669.42|661.62|669.41|661.61|669.63|661.83|669.32|661.52|24
1656412520000|2022-06-28 10:35:20|669.42|661.62|669.66|661.86|669.68|661.88|669.36|661.56|18
1656412530000|2022-06-28 10:35:30|669.64|661.84|669.64|661.84|669.76|661.96|669.4|661.6|23
1656412540000|2022-06-28 10:35:40|669.53|661.73|669.13|661.33|669.53|661.73|668.9|661.1|27
1656412550000|2022-06-28 10:35:50|669.12|661.32|669.35|661.55|669.45|661.65|668.93|661.13|23
1656412560000|2022-06-28 10:36:00|669.39|661.59|668.82|661.02|669.55|661.75|668.82|661.02|24
1656412570000|2022-06-28 10:36:10|668.8|661|668.86|661.06|669.29|661.49|668.75|660.95|18
1656412580000|2022-06-28 10:36:20|668.8|661|669.12|661.32|669.22|661.42|668.72|660.92|18
1656412590000|2022-06-28 10:36:30|669.07|661.27|668.98|661.18|669.11|661.31|668.94|661.14|14
1656412600000|2022-06-28 10:36:40|668.97|661.17|669.16|661.36|669.19|661.39|668.94|661.14|18
1656412610000|2022-06-28 10:36:50|669.15|661.35|668.74|660.94|669.18|661.38|668.72|660.92|24
1656412620000|2022-06-28 10:37:00|668.75|660.95|668.86|661.06|669|661.2|668.65|660.85|17
1656412630000|2022-06-28 10:37:10|668.9|661.1|668.64|660.84|669.09|661.29|668.59|660.79|15
1656412640000|2022-06-28 10:37:20|668.56|660.76|668.94|661.14|669.19|661.39|668.56|660.76|25
1656412650000|2022-06-28 10:37:30|668.93|661.13|669.06|661.26|669.19|661.39|668.91|661.11|22
1656412660000|2022-06-28 10:37:40|669.05|661.25|669.06|661.26|669.1|661.3|668.98|661.18|16
1656412670000|2022-06-28 10:37:50|669.12|661.32|669.05|661.25|669.12|661.32|668.64|660.84|13
1656412680000|2022-06-28 10:38:00|669.03|661.23|668.99|661.19|669.08|661.28|668.66|660.86|17
1656412690000|2022-06-28 10:38:10|668.92|661.12|669|661.2|669.09|661.29|668.92|661.12|17
1656412700000|2022-06-28 10:38:20|668.93|661.13|668.98|661.18|669.1|661.3|668.93|661.13|19
1656412710000|2022-06-28 10:38:30|668.97|661.17|669.12|661.32|669.12|661.32|668.91|661.11|22
1656412720000|2022-06-28 10:38:40|669.05|661.25|669.09|661.29|669.14|661.34|668.99|661.19|16
1656412730000|2022-06-28 10:38:50|669.08|661.28|668.95|661.15|669.11|661.31|668.94|661.14|15
1656412740000|2022-06-28 10:39:00|669.04|661.24|668.55|660.75|669.04|661.24|668.5|660.7|16
1656412750000|2022-06-28 10:39:10|668.57|660.77|668.3|660.5|669.1|661.3|668.17|660.37|20
1656412760000|2022-06-28 10:39:20|668.31|660.51|667.98|660.18|668.35|660.55|667.98|660.18|22
1656412770000|2022-06-28 10:39:30|667.97|660.17|667.84|660.04|668.16|660.36|667.84|660.04|22
1656412780000|2022-06-28 10:39:40|667.8|660|667.76|659.96|668.1|660.3|667.59|659.79|20
1656412790000|2022-06-28 10:39:50|667.74|659.94|667.33|659.53|667.74|659.94|667.12|659.32|22
1656412800000|2022-06-28 10:40:00|667.35|659.55|667.31|659.51|667.35|659.55|666.85|659.05|22
1656412810000|2022-06-28 10:40:10|667.3|659.5|667.66|659.86|667.67|659.87|666.98|659.18|24
1656412820000|2022-06-28 10:40:20|667.6|659.8|667.54|659.74|667.74|659.94|667.36|659.56|31
1656412830000|2022-06-28 10:40:30|667.55|659.75|667.66|659.86|667.74|659.94|667.48|659.68|22
1656412840000|2022-06-28 10:40:40|667.65|659.85|668.1|660.3|668.1|660.3|667.53|659.73|26
1656412850000|2022-06-28 10:40:50|668.13|660.33|668.67|660.87|668.67|660.87|667.99|660.19|22
1656412860000|2022-06-28 10:41:00|668.68|660.88|667.65|659.85|668.68|660.88|667.63|659.83|29
1656412870000|2022-06-28 10:41:10|668.07|660.27|667.91|660.11|668.13|660.33|667.82|660.02|16
1656412880000|2022-06-28 10:41:20|667.99|660.19|667.94|660.14|668.1|660.3|667.89|660.09|26
1656412890000|2022-06-28 10:41:30|667.9|660.1|668.04|660.24|668.04|660.24|667.8|660|22
1656412900000|2022-06-28 10:41:40|668.03|660.23|667.25|659.45|668.03|660.23|667.07|659.27|30
1656412910000|2022-06-28 10:41:50|667.2|659.4|667.16|659.36|667.29|659.49|667.09|659.29|21
1656412920000|2022-06-28 10:42:00|667.14|659.34|667.16|659.36|667.31|659.51|667.14|659.34|19
1656412930000|2022-06-28 10:42:10|667.13|659.33|667.44|659.64|667.44|659.64|667.13|659.33|23
1656412940000|2022-06-28 10:42:20|667.47|659.67|667.38|659.58|667.57|659.77|667.37|659.57|18
1656412950000|2022-06-28 10:42:30|667.39|659.59|667.61|659.81|667.74|659.94|667.33|659.53|22
1656412960000|2022-06-28 10:42:40|667.48|659.68|667.24|659.44|667.49|659.69|667.19|659.39|25
1656412970000|2022-06-28 10:42:50|667.35|659.55|667.4|659.6|667.52|659.72|667.26|659.46|28
1656412980000|2022-06-28 10:43:00|667.24|659.44|667.2|659.4|667.43|659.63|667.2|659.4|18
1656412990000|2022-06-28 10:43:10|667.19|659.39|667.28|659.48|667.33|659.53|667.13|659.33|19
1656413000000|2022-06-28 10:43:20|667.23|659.43|666.87|659.07|667.28|659.48|666.8|659|20
1656413010000|2022-06-28 10:43:30|666.88|659.08|666.93|659.13|667.31|659.51|666.88|659.08|18
1656413020000|2022-06-28 10:43:40|666.92|659.12|667.01|659.21|667.28|659.48|666.61|658.81|20
1656413030000|2022-06-28 10:43:50|667.06|659.26|667.13|659.33|667.13|659.33|666.57|658.77|19
1656413040000|2022-06-28 10:44:00|667.14|659.34|666.4|658.6|667.14|659.34|666.4|658.6|23
1656413050000|2022-06-28 10:44:10|666.33|658.53|666.07|658.27|666.33|658.53|665.89|658.09|16
1656413060000|2022-06-28 10:44:20|666.08|658.28|664.46|656.66|666.09|658.29|664.46|656.66|25
1656413070000|2022-06-28 10:44:30|664.44|656.64|664.36|656.56|664.53|656.73|664.22|656.42|29
1656413080000|2022-06-28 10:44:40|664.38|656.58|664.31|656.51|664.71|656.91|664.27|656.47|19
1656413090000|2022-06-28 10:44:50|664.17|656.37|662.79|654.99|664.24|656.44|662.73|654.93|33
1656413100000|2022-06-28 10:45:00|662.77|654.97|663.09|655.29|663.09|655.29|662.7|654.9|28
1656413110000|2022-06-28 10:45:10|663.13|655.33|662.95|655.15|663.44|655.64|662.75|654.95|30
1656413120000|2022-06-28 10:45:20|662.94|655.14|662.76|654.96|663.35|655.55|662.76|654.96|28
1656413130000|2022-06-28 10:45:30|662.74|654.94|663.09|655.29|663.09|655.29|662.71|654.91|27
1656413140000|2022-06-28 10:45:40|663.1|655.3|662.59|654.79|663.27|655.47|662.59|654.79|26
1656413150000|2022-06-28 10:45:50|662.58|654.78|662.64|654.84|663.01|655.21|662.56|654.76|30
1656413160000|2022-06-28 10:46:00|662.66|654.86|661.75|653.95|662.74|654.94|661.69|653.89|23
1656413170000|2022-06-28 10:46:10|661.76|653.96|661.59|653.79|661.77|653.97|661.59|653.79|21
1656413180000|2022-06-28 10:46:20|661.6|653.8|661.64|653.84|661.9|654.1|661.6|653.8|19
1656413190000|2022-06-28 10:46:30|661.65|653.85|661.87|654.07|661.93|654.13|661.63|653.83|19
1656413200000|2022-06-28 10:46:40|661.83|654.03|662.6|654.8|662.86|655.06|661.83|654.03|24
1656413210000|2022-06-28 10:46:50|662.64|654.84|662.27|654.47|662.64|654.84|662.26|654.46|15
1656413220000|2022-06-28 10:47:00|662.28|654.48|662.66|654.86|663.03|655.23|662.28|654.48|23
1656413230000|2022-06-28 10:47:10|662.78|654.98|662.98|655.18|663.06|655.26|662.68|654.88|26
1656413240000|2022-06-28 10:47:20|662.97|655.17|662.8|655|662.97|655.17|662.69|654.89|14
1656413250000|2022-06-28 10:47:30|662.81|655.01|662.69|654.89|662.81|655.01|662.67|654.87|11
1656413260000|2022-06-28 10:47:40|662.68|654.88|662.25|654.45|663.06|655.26|662.22|654.42|11
1656413270000|2022-06-28 10:47:50|662.36|654.56|663.09|655.29|663.09|655.29|662.22|654.42|25
1656413280000|2022-06-28 10:48:00|663.01|655.21|663.06|655.26|663.14|655.34|662.98|655.18|10
1656413290000|2022-06-28 10:48:10|663.03|655.23|663.25|655.45|663.38|655.58|662.82|655.02|15
1656413300000|2022-06-28 10:48:20|663.35|655.55|663.25|655.45|663.38|655.58|663.2|655.4|13
1656413310000|2022-06-28 10:48:30|663.22|655.42|663.56|655.76|663.58|655.78|663.22|655.42|16
1656413320000|2022-06-28 10:48:40|663.53|655.73|663.69|655.89|663.76|655.96|662.98|655.18|22
1656413330000|2022-06-28 10:48:50|663.65|655.85|663.47|655.67|663.76|655.96|663.43|655.63|18
1656413340000|2022-06-28 10:49:00|663.48|655.68|663.75|655.95|663.91|656.11|663.47|655.67|18
1656413350000|2022-06-28 10:49:10|663.77|655.97|663.59|655.79|663.77|655.97|663.46|655.66|15
1656413360000|2022-06-28 10:49:20|663.63|655.83|663.78|655.98|663.83|656.03|663.53|655.73|21
1656413370000|2022-06-28 10:49:30|663.75|655.95|664.45|656.65|664.59|656.79|663.71|655.91|20
1656413380000|2022-06-28 10:49:40|664.42|656.62|664.9|657.1|664.96|657.16|664.42|656.62|17
1656413390000|2022-06-28 10:49:50|664.58|656.78|663.97|656.17|664.58|656.78|663.95|656.15|28
1656413400000|2022-06-28 10:50:00|664.09|656.29|664.19|656.39|664.28|656.48|664.08|656.28|18
1656413410000|2022-06-28 10:50:10|664.15|656.35|663.68|655.88|664.27|656.47|663.61|655.81|22
1656413420000|2022-06-28 10:50:20|663.67|655.87|664.08|656.28|664.08|656.28|663.6|655.8|15
1656413430000|2022-06-28 10:50:30|664.05|656.25|664.06|656.26|664.08|656.28|663.63|655.83|10
1656413440000|2022-06-28 10:50:40|663.64|655.84|663.21|655.41|663.88|656.08|663.04|655.24|26
1656413450000|2022-06-28 10:50:50|663.2|655.4|663.64|655.84|663.82|656.02|663.2|655.4|24
1656413460000|2022-06-28 10:51:00|663.68|655.88|664.23|656.43|664.78|656.98|663.55|655.75|25
1656413470000|2022-06-28 10:51:10|664.25|656.45|663.78|655.98|664.25|656.45|663.74|655.94|21
1656413480000|2022-06-28 10:51:20|663.7|655.9|664.16|656.36|664.16|656.36|663.69|655.89|9
1656413490000|2022-06-28 10:51:30|664.15|656.35|663.71|655.91|664.16|656.36|663.7|655.9|4
1656413500000|2022-06-28 10:51:40|663.7|655.9|664.21|656.41|664.21|656.41|663.7|655.9|11
1656413510000|2022-06-28 10:51:50|664.22|656.42|664.41|656.61|664.7|656.9|664.22|656.42|18
1656413520000|2022-06-28 10:52:00|664.39|656.59|665.12|657.32|665.18|657.38|664.39|656.59|30
1656413530000|2022-06-28 10:52:10|665.15|657.35|665.54|657.74|665.66|657.86|665.15|657.35|21
1656413540000|2022-06-28 10:52:20|665.68|657.88|665.7|657.9|665.77|657.97|665.53|657.73|14
1656413550000|2022-06-28 10:52:30|665.67|657.87|665.79|657.99|665.87|658.07|665.66|657.86|10
1656413560000|2022-06-28 10:52:40|665.83|658.03|665.64|657.84|665.92|658.12|665.61|657.81|16
1656413570000|2022-06-28 10:52:50|666.1|658.3|665.25|657.45|666.1|658.3|665.25|657.45|11
1656413580000|2022-06-28 10:53:00|665.26|657.46|665.51|657.71|665.97|658.17|665.17|657.37|17
1656413590000|2022-06-28 10:53:10|665.56|657.76|665.26|657.46|666.01|658.21|665.24|657.44|29
1656413600000|2022-06-28 10:53:20|665.28|657.48|665.31|657.51|665.6|657.8|665.28|657.48|10
1656413610000|2022-06-28 10:53:30|665.33|657.53|665.33|657.53|665.33|657.53|665.26|657.46|11
1656413620000|2022-06-28 10:53:40|665.35|657.55|665.26|657.46|665.4|657.6|665.26|657.46|5
1656413630000|2022-06-28 10:53:50|664.86|657.06|664.71|656.91|664.86|657.06|664.69|656.89|10
1656413640000|2022-06-28 10:54:00|664.79|656.99|664.61|656.81|665.18|657.38|664.61|656.81|11
1656413650000|2022-06-28 10:54:10|664.6|656.8|664.68|656.88|665.12|657.32|664.53|656.73|13
1656413660000|2022-06-28 10:54:20|664.59|656.79|665.14|657.34|665.15|657.35|664.59|656.79|9
1656413670000|2022-06-28 10:54:30|665.06|657.26|665.46|657.66|665.46|657.66|664.97|657.17|14
1656413680000|2022-06-28 10:54:40|665.6|657.8|665.62|657.82|665.67|657.87|665.56|657.76|8
1656413690000|2022-06-28 10:54:50|665.67|657.87|665.25|657.45|665.79|657.99|665.21|657.41|13
1656413700000|2022-06-28 10:55:00|665.27|657.47|665.26|657.46|665.38|657.58|664.76|656.96|15
1656413710000|2022-06-28 10:55:10|665.25|657.45|665.65|657.85|665.75|657.95|664.8|657|22
1656413720000|2022-06-28 10:55:20|665.6|657.8|665.2|657.4|665.73|657.93|665.14|657.34|19
1656413730000|2022-06-28 10:55:30|665.21|657.41|664.84|657.04|665.31|657.51|664.81|657.01|19
1656413740000|2022-06-28 10:55:40|664.89|657.09|665.6|657.8|665.6|657.8|664.89|657.09|11
1656413750000|2022-06-28 10:55:50|665.55|657.75|665.56|657.76|665.63|657.83|665.55|657.75|9
1656413760000|2022-06-28 10:56:00|665.72|657.92|665.31|657.51|665.76|657.96|665.18|657.38|10
1656413770000|2022-06-28 10:56:10|665.16|657.36|665.4|657.6|665.4|657.6|664.64|656.84|18
1656413780000|2022-06-28 10:56:20|665.27|657.47|664.94|657.14|665.4|657.6|664.94|657.14|15
1656413790000|2022-06-28 10:56:30|664.95|657.15|665.43|657.63|665.55|657.75|664.95|657.15|11
1656413800000|2022-06-28 10:56:40|665.41|657.61|665.35|657.55|665.41|657.61|665.21|657.41|15
1656413810000|2022-06-28 10:56:50|665.27|657.47|665|657.2|665.35|657.55|664.81|657.01|14
1656413820000|2022-06-28 10:57:00|664.98|657.18|665.36|657.56|665.4|657.6|664.9|657.1|12
1656413830000|2022-06-28 10:57:10|665.42|657.62|665.63|657.83|665.67|657.87|665.42|657.62|10
1656413840000|2022-06-28 10:57:20|665.66|657.86|665.52|657.72|665.66|657.86|665.47|657.67|14
1656413850000|2022-06-28 10:57:30|665.73|657.93|665.7|657.9|665.83|658.03|665.62|657.82|14
1656413860000|2022-06-28 10:57:40|665.73|657.93|665.71|657.91|665.77|657.97|665.58|657.78|21
1656413870000|2022-06-28 10:57:50|665.83|658.03|665.19|657.39|665.83|658.03|665.05|657.25|22
1656413880000|2022-06-28 10:58:00|665.18|657.38|665.4|657.6|665.51|657.71|664.95|657.15|17
1656413890000|2022-06-28 10:58:10|665.38|657.58|665.52|657.72|665.57|657.77|665.31|657.51|7
1656413900000|2022-06-28 10:58:20|665.57|657.77|665.52|657.72|665.6|657.8|665.52|657.72|6
1656413910000|2022-06-28 10:58:30|665.55|657.75|665.09|657.29|665.55|657.75|664.85|657.05|12
1656413920000|2022-06-28 10:58:40|665.05|657.25|664.89|657.09|665.1|657.3|664.74|656.94|19
1656413930000|2022-06-28 10:58:50|664.99|657.19|664.97|657.17|665.1|657.3|664.95|657.15|9
1656413940000|2022-06-28 10:59:00|664.95|657.15|664.89|657.09|665.21|657.41|664.85|657.05|21
1656413950000|2022-06-28 10:59:10|664.88|657.08|664.78|656.98|665.59|657.79|664.78|656.98|28
1656413960000|2022-06-28 10:59:20|664.72|656.92|664.82|657.02|665.35|657.55|664.66|656.86|22
1656413970000|2022-06-28 10:59:30|664.96|657.16|664.82|657.02|664.96|657.16|664.81|657.01|3
1656413980000|2022-06-28 10:59:40|664.81|657.01|665.01|657.21|665.37|657.57|664.81|657.01|15
1656413990000|2022-06-28 10:59:50|665.02|657.22|664.78|656.98|665.08|657.28|664.74|656.94|18
1656414000000|2022-06-28 11:00:00|665.07|657.27|665.13|657.33|665.18|657.38|664.93|657.13|14
1656414010000|2022-06-28 11:00:10|665.11|657.31|665.27|657.47|665.71|657.91|665.11|657.31|26
1656414020000|2022-06-28 11:00:20|665.33|657.53|664.95|657.15|665.35|657.55|664.86|657.06|17
1656414030000|2022-06-28 11:00:30|664.9|657.1|664.76|656.96|664.9|657.1|664.74|656.94|15
1656414040000|2022-06-28 11:00:40|664.81|657.01|664.9|657.1|665.23|657.43|664.69|656.89|19
1656414050000|2022-06-28 11:00:50|664.87|657.07|664.77|656.97|665.19|657.39|664.75|656.95|17
1656414060000|2022-06-28 11:01:00|664.9|657.1|664.92|657.12|665.23|657.43|664.85|657.05|14
1656414070000|2022-06-28 11:01:10|664.81|657.01|664.83|657.03|665.01|657.21|664.73|656.93|18
1656414080000|2022-06-28 11:01:20|664.79|656.99|664.84|657.04|665|657.2|664.75|656.95|22
1656414090000|2022-06-28 11:01:30|664.83|657.03|665.05|657.25|665.14|657.34|664.79|656.99|31
1656414100000|2022-06-28 11:01:40|665.04|657.24|664.98|657.18|665.18|657.38|664.94|657.14|23
1656414110000|2022-06-28 11:01:50|664.92|657.12|664.95|657.15|665.07|657.27|664.87|657.07|19
1656414120000|2022-06-28 11:02:00|664.97|657.17|665.74|657.94|665.82|658.02|664.97|657.17|28
1656414130000|2022-06-28 11:02:10|665.71|657.91|665.83|658.03|665.89|658.09|665.57|657.77|24
1656414140000|2022-06-28 11:02:20|665.73|657.93|665.82|658.02|665.86|658.06|665.54|657.74|22
1656414150000|2022-06-28 11:02:30|665.81|658.01|665.06|657.26|665.88|658.08|664.82|657.02|25
1656414160000|2022-06-28 11:02:40|665.07|657.27|664.91|657.11|665.2|657.4|664.64|656.84|25
1656414170000|2022-06-28 11:02:50|664.84|657.04|665.21|657.41|665.27|657.47|664.79|656.99|20
1656414180000|2022-06-28 11:03:00|665.26|657.46|665.08|657.28|665.7|657.9|665.08|657.28|22
1656414190000|2022-06-28 11:03:10|665.01|657.21|665.81|658.01|665.93|658.13|664.99|657.19|30
1656414200000|2022-06-28 11:03:20|665.88|658.08|665.8|658|665.88|658.08|665.68|657.88|26
1656414210000|2022-06-28 11:03:30|665.75|657.95|665.9|658.1|665.9|658.1|665.72|657.92|26
1656414220000|2022-06-28 11:03:40|665.91|658.11|665.8|658|665.93|658.13|665.78|657.98|20
1656414230000|2022-06-28 11:03:50|665.84|658.04|664.95|657.15|665.84|658.04|664.72|656.92|23
1656414240000|2022-06-28 11:04:00|664.94|657.14|664.39|656.59|665.06|657.26|664.39|656.59|12
1656414250000|2022-06-28 11:04:10|664.42|656.62|664.31|656.51|664.42|656.62|664.26|656.46|6
1656414260000|2022-06-28 11:04:20|664.28|656.48|662.96|655.16|664.28|656.48|662.95|655.15|34
1656414270000|2022-06-28 11:04:30|662.93|655.13|663.64|655.84|663.66|655.86|662.68|654.88|22
1656414280000|2022-06-28 11:04:40|663.65|655.85|663.65|655.85|663.95|656.15|663.62|655.82|23
1656414290000|2022-06-28 11:04:50|663.64|655.84|663.37|655.57|663.86|656.06|663.21|655.41|26
1656414300000|2022-06-28 11:05:00|663.29|655.49|663.82|656.02|663.86|656.06|663.29|655.49|26
1656414310000|2022-06-28 11:05:10|663.78|655.98|663.78|655.98|663.88|656.08|663.65|655.85|16
1656414320000|2022-06-28 11:05:20|663.73|655.93|663.95|656.15|663.98|656.18|663.66|655.86|18
1656414330000|2022-06-28 11:05:30|663.91|656.11|663.73|655.93|664.1|656.3|663.73|655.93|20
1656414340000|2022-06-28 11:05:40|663.74|655.94|663.81|656.01|663.98|656.18|663.73|655.93|20
1656414350000|2022-06-28 11:05:50|663.82|656.02|663.89|656.09|663.89|656.09|663.8|656|10
1656414360000|2022-06-28 11:06:00|663.83|656.03|663.93|656.13|664.03|656.23|663.83|656.03|13
1656414370000|2022-06-28 11:06:10|663.91|656.11|663.82|656.02|663.91|656.11|663.71|655.91|6
1656414380000|2022-06-28 11:06:20|663.91|656.11|663.65|655.85|663.91|656.11|663.61|655.81|9
1656414390000|2022-06-28 11:06:30|663.86|656.06|663.65|655.85|664.04|656.24|663.65|655.85|15
1656414400000|2022-06-28 11:06:40|663.8|656|663.9|656.1|663.91|656.11|663.65|655.85|17
1656414410000|2022-06-28 11:06:50|663.89|656.09|663.56|655.76|664.03|656.23|663.3|655.5|21
1656414420000|2022-06-28 11:07:00|663.57|655.77|663.6|655.8|663.64|655.84|663.51|655.71|27
1656414430000|2022-06-28 11:07:10|663.52|655.72|662.82|655.02|663.63|655.83|662.82|655.02|26
1656414440000|2022-06-28 11:07:20|662.92|655.12|662.97|655.17|663.2|655.4|662.71|654.91|26
1656414450000|2022-06-28 11:07:30|662.98|655.18|661.96|654.16|663|655.2|661.93|654.13|30
1656414460000|2022-06-28 11:07:40|662.04|654.24|663.27|655.47|663.27|655.47|661.88|654.08|25
1656414470000|2022-06-28 11:07:50|663.26|655.46|664.62|656.82|664.84|657.04|663.22|655.42|32
1656414480000|2022-06-28 11:08:00|664.89|657.09|664.74|656.94|665.23|657.43|664.56|656.76|26
1656414490000|2022-06-28 11:08:10|664.75|656.95|664.85|657.05|665|657.2|664.71|656.91|18
1656414500000|2022-06-28 11:08:20|664.86|657.06|665|657.2|665.1|657.3|664.84|657.04|21
1656414510000|2022-06-28 11:08:30|665.08|657.28|664.5|656.7|665.16|657.36|664.36|656.56|26
1656414520000|2022-06-28 11:08:40|664.49|656.69|663.85|656.05|664.49|656.69|663.8|656|31
1656414530000|2022-06-28 11:08:50|663.79|655.99|663.98|656.18|664.34|656.54|663.71|655.91|22
1656414540000|2022-06-28 11:09:00|664.07|656.27|663.9|656.1|664.15|656.35|663.86|656.06|22
1656414550000|2022-06-28 11:09:10|663.91|656.11|664.46|656.66|664.46|656.66|663.91|656.11|23
1656414560000|2022-06-28 11:09:20|664.59|656.79|664.56|656.76|664.7|656.9|664.19|656.39|21
1656414570000|2022-06-28 11:09:30|664.57|656.77|664.87|657.07|665.01|657.21|664.5|656.7|24
1656414580000|2022-06-28 11:09:40|664.88|657.08|665.12|657.32|665.27|657.47|664.87|657.07|25
1656414590000|2022-06-28 11:09:50|665.13|657.33|665.8|658|665.88|658.08|665.04|657.24|26
1656414600000|2022-06-28 11:10:00|665.81|658.01|665.82|658.02|665.9|658.1|665.55|657.75|20
1656414610000|2022-06-28 11:10:10|665.77|657.97|666|658.2|666|658.2|665.65|657.85|20
1656414620000|2022-06-28 11:10:20|666.02|658.22|666.62|658.82|666.65|658.85|666.02|658.22|25
1656414630000|2022-06-28 11:10:30|666.61|658.81|667.15|659.35|667.15|659.35|666.61|658.81|28
1656414640000|2022-06-28 11:10:40|667.17|659.37|667.92|660.12|668.02|660.22|667.04|659.24|32
1656414650000|2022-06-28 11:10:50|667.87|660.07|668.84|661.04|668.84|661.04|667.84|660.04|31
1656414660000|2022-06-28 11:11:00|668.85|661.05|667.83|660.03|668.89|661.09|667.79|659.99|31
1656414670000|2022-06-28 11:11:10|667.8|660|667.8|660|667.92|660.12|667.37|659.57|29
1656414680000|2022-06-28 11:11:20|667.91|660.11|668.02|660.22|668.29|660.49|667.79|659.99|32
1656414690000|2022-06-28 11:11:30|668.05|660.25|668.08|660.28|668.2|660.4|667.79|659.99|26
1656414700000|2022-06-28 11:11:40|668.07|660.27|667.91|660.11|668.35|660.55|667.86|660.06|24
1656414710000|2022-06-28 11:11:50|667.89|660.09|668|660.2|668.1|660.3|667.75|659.95|15
1656414720000|2022-06-28 11:12:00|667.99|660.19|667.89|660.09|668.15|660.35|667.67|659.87|26
1656414730000|2022-06-28 11:12:10|667.87|660.07|667.95|660.15|668.02|660.22|667.87|660.07|24
1656414740000|2022-06-28 11:12:20|667.94|660.14|667.84|660.04|668.01|660.21|667.27|659.47|26
1656414750000|2022-06-28 11:12:30|667.9|660.1|668|660.2|668.09|660.29|667.9|660.1|24
1656414760000|2022-06-28 11:12:40|668.05|660.25|668.05|660.25|668.09|660.29|667.87|660.07|24
1656414770000|2022-06-28 11:12:50|668|660.2|668.03|660.23|668.05|660.25|667.82|660.02|23
1656414780000|2022-06-28 11:13:00|667.98|660.18|668|660.2|668.04|660.24|667.85|660.05|23
1656414790000|2022-06-28 11:13:10|668.01|660.21|668.01|660.21|668.01|660.21|667.88|660.08|24
1656414800000|2022-06-28 11:13:20|668.02|660.22|667.85|660.05|668.27|660.47|667.84|660.04|24
1656414810000|2022-06-28 11:13:30|667.86|660.06|668.06|660.26|668.2|660.4|667.82|660.02|22
1656414820000|2022-06-28 11:13:40|668.07|660.27|668.04|660.24|668.18|660.38|668.03|660.23|18
1656414830000|2022-06-28 11:13:50|668.09|660.29|668.14|660.34|668.18|660.38|667.8|660|22
1656414840000|2022-06-28 11:14:00|668.13|660.33|668.08|660.28|668.21|660.41|667.89|660.09|20
1656414850000|2022-06-28 11:14:10|668.07|660.27|667.98|660.18|668.23|660.43|667.95|660.15|20
1656414860000|2022-06-28 11:14:20|667.97|660.17|667.89|660.09|668.13|660.33|667.81|660.01|18
1656414870000|2022-06-28 11:14:30|667.86|660.06|668.05|660.25|668.18|660.38|667.86|660.06|20
1656414880000|2022-06-28 11:14:40|668.03|660.23|667.93|660.13|668.18|660.38|667.81|660.01|25
1656414890000|2022-06-28 11:14:50|667.89|660.09|668.99|661.19|669|661.2|667.78|659.98|26
1656414900000|2022-06-28 11:15:00|668.97|661.17|669|661.2|669.06|661.26|668.73|660.93|32
1656414910000|2022-06-28 11:15:10|668.98|661.18|669.5|661.7|669.67|661.87|668.96|661.16|30
1656414920000|2022-06-28 11:15:20|669.57|661.77|669.9|662.1|670.01|662.21|669.57|661.77|30
1656414930000|2022-06-28 11:15:30|669.68|661.88|669.82|662.02|669.86|662.06|669.68|661.88|14
1656414940000|2022-06-28 11:15:40|669.78|661.98|669.78|661.98|669.91|662.11|669.7|661.9|21
1656414950000|2022-06-28 11:15:50|669.79|661.99|669.18|661.38|669.88|662.08|669.18|661.38|22
1656414960000|2022-06-28 11:16:00|669.16|661.36|668.25|660.45|669.16|661.36|668.18|660.38|29
1656414970000|2022-06-28 11:16:10|668.23|660.43|668.23|660.43|668.35|660.55|667.8|660|27
1656414980000|2022-06-28 11:16:20|668.21|660.41|668.08|660.28|668.36|660.56|667.84|660.04|20
1656414990000|2022-06-28 11:16:30|668.09|660.29|668.3|660.5|668.36|660.56|667.9|660.1|23
1656415000000|2022-06-28 11:16:40|668.33|660.53|667.77|659.97|668.37|660.57|667.77|659.97|28
1656415010000|2022-06-28 11:16:50|667.74|659.94|667.86|660.06|668.19|660.39|667.74|659.94|19
1656415020000|2022-06-28 11:17:00|667.85|660.05|667.85|660.05|667.94|660.14|667.8|660|14
1656415030000|2022-06-28 11:17:10|667.83|660.03|667.52|659.72|668.14|660.34|667.39|659.59|18
1656415040000|2022-06-28 11:17:20|667.42|659.62|667.35|659.55|667.53|659.73|666.86|659.06|26
1656415050000|2022-06-28 11:17:30|667.34|659.54|667.27|659.47|667.34|659.54|666.86|659.06|27
1656415060000|2022-06-28 11:17:40|667.66|659.86|667.3|659.5|668.17|660.37|667.28|659.48|30
1656415070000|2022-06-28 11:17:50|667.36|659.56|667.36|659.56|667.5|659.7|667.3|659.5|22
1656415080000|2022-06-28 11:18:00|667.4|659.6|667.36|659.56|667.46|659.66|667.35|659.55|12
1656415090000|2022-06-28 11:18:10|667.3|659.5|666.99|659.19|667.39|659.59|666.97|659.17|9
1656415100000|2022-06-28 11:18:20|667.41|659.61|667.25|659.45|667.64|659.84|667.25|659.45|18
1656415110000|2022-06-28 11:18:30|667.32|659.52|667.41|659.61|667.41|659.61|666.98|659.18|16
1656415120000|2022-06-28 11:18:40|667.37|659.57|667.46|659.66|667.66|659.86|667.35|659.55|26
1656415130000|2022-06-28 11:18:50|667.45|659.65|667.37|659.57|667.45|659.65|667.36|659.56|12
1656415140000|2022-06-28 11:19:00|667.12|659.32|667.42|659.62|667.42|659.62|667.07|659.27|13
1656415150000|2022-06-28 11:19:10|667.33|659.53|667.55|659.75|667.58|659.78|667.27|659.47|11
1656415160000|2022-06-28 11:19:20|667.54|659.74|667.24|659.44|667.55|659.75|666.99|659.19|16
1656415170000|2022-06-28 11:19:30|667.23|659.43|666.9|659.1|667.34|659.54|666.9|659.1|16
1656415180000|2022-06-28 11:19:40|666.89|659.09|667.03|659.23|667.24|659.44|666.82|659.02|13
1656415190000|2022-06-28 11:19:50|667.38|659.58|667.27|659.47|667.38|659.58|667.01|659.21|17
1656415200000|2022-06-28 11:20:00|667.28|659.48|667|659.2|667.39|659.59|666.77|658.97|26
1656415210000|2022-06-28 11:20:10|666.98|659.18|666.89|659.09|667.23|659.43|666.77|658.97|18
1656415220000|2022-06-28 11:20:20|666.88|659.08|666.9|659.1|667.16|659.36|666.8|659|25
1656415230000|2022-06-28 11:20:30|666.89|659.09|667.13|659.33|667.13|659.33|666.74|658.94|25
1656415240000|2022-06-28 11:20:40|667.07|659.27|667.13|659.33|667.23|659.43|667.01|659.21|23
1656415250000|2022-06-28 11:20:50|667.14|659.34|667.18|659.38|667.18|659.38|667.13|659.33|14
1656415260000|2022-06-28 11:21:00|667.15|659.35|667.14|659.34|667.19|659.39|667.11|659.31|14
1656415270000|2022-06-28 11:21:10|667.15|659.35|667.04|659.24|667.16|659.36|667.04|659.24|13
1656415280000|2022-06-28 11:21:20|667.03|659.23|667.11|659.31|667.11|659.31|667.02|659.22|7
1656415290000|2022-06-28 11:21:30|667.1|659.3|667.02|659.22|667.12|659.32|666.65|658.85|30
1656415300000|2022-06-28 11:21:40|667.05|659.25|667.81|660.01|668.18|660.38|667.05|659.25|27
1656415310000|2022-06-28 11:21:50|667.82|660.02|668.19|660.39|668.19|660.39|667.81|660.01|20
1656415320000|2022-06-28 11:22:00|668.22|660.42|668.4|660.6|668.45|660.65|668.18|660.38|17
1656415330000|2022-06-28 11:22:10|668.41|660.61|667.81|660.01|668.42|660.62|667.72|659.92|17
1656415340000|2022-06-28 11:22:20|667.91|660.11|668.03|660.23|668.17|660.37|667.81|660.01|17
1656415350000|2022-06-28 11:22:30|668.12|660.32|668.15|660.35|668.15|660.35|667.69|659.89|22
1656415360000|2022-06-28 11:22:40|668.14|660.34|668.12|660.32|668.14|660.34|667.91|660.11|22
1656415370000|2022-06-28 11:22:50|668.11|660.31|668.02|660.22|668.13|660.33|667.96|660.16|24
1656415380000|2022-06-28 11:23:00|668.03|660.23|668.15|660.35|668.15|660.35|667.96|660.16|25
1656415390000|2022-06-28 11:23:10|668.05|660.25|667.94|660.14|668.22|660.42|667.8|660|25
1656415400000|2022-06-28 11:23:20|667.89|660.09|668.58|660.78|668.73|660.93|667.8|660|28
1656415410000|2022-06-28 11:23:30|668.54|660.74|668.59|660.79|668.73|660.93|668.49|660.69|14
1656415420000|2022-06-28 11:23:40|668.69|660.89|668.69|660.89|668.73|660.93|668.65|660.85|10
1656415430000|2022-06-28 11:23:50|668.83|661.03|668.76|660.96|668.99|661.19|668.75|660.95|10
1656415440000|2022-06-28 11:24:00|668.75|660.95|669.08|661.28|669.08|661.28|668.75|660.95|8
1656415450000|2022-06-28 11:24:10|669.09|661.29|669.46|661.66|669.81|662.01|669.08|661.28|25
1656415460000|2022-06-28 11:24:20|669.41|661.61|669.27|661.47|669.42|661.62|668.94|661.14|30
1656415470000|2022-06-28 11:24:30|669.26|661.46|669.44|661.64|669.46|661.66|668.9|661.1|23
1656415480000|2022-06-28 11:24:40|669.43|661.63|669.16|661.36|669.45|661.65|669.16|661.36|15
1656415490000|2022-06-28 11:24:50|669.2|661.4|669.89|662.09|669.89|662.09|669.2|661.4|21
1656415500000|2022-06-28 11:25:00|669.85|662.05|669.87|662.07|670.04|662.24|669.71|661.91|21
1656415510000|2022-06-28 11:25:10|670.03|662.23|670.93|663.13|670.93|663.13|670.03|662.23|15
1656415520000|2022-06-28 11:25:20|670.82|663.02|670.86|663.06|670.99|663.19|670.82|663.02|9
1656415530000|2022-06-28 11:25:30|670.89|663.09|671.03|663.23|671.03|663.23|670.81|663.01|6
1656415540000|2022-06-28 11:25:40|671.01|663.21|671.28|663.48|671.3|663.5|670.9|663.1|18
1656415550000|2022-06-28 11:25:50|671.3|663.5|671.4|663.6|671.67|663.87|671.23|663.43|26
1656415560000|2022-06-28 11:26:00|671.39|663.59|671.65|663.85|671.65|663.85|670.74|662.94|24
1656415570000|2022-06-28 11:26:10|671.66|663.86|671.19|663.39|671.66|663.86|671.17|663.37|17
1656415580000|2022-06-28 11:26:20|671.14|663.34|671.6|663.8|671.6|663.8|671.14|663.34|17
1656415590000|2022-06-28 11:26:30|671.63|663.83|672.2|664.4|672.65|664.85|671.63|663.83|29
1656415600000|2022-06-28 11:26:40|672.34|664.54|671.58|663.78|672.38|664.58|671.58|663.78|24
1656415610000|2022-06-28 11:26:50|671.59|663.79|671.98|664.18|671.98|664.18|671.59|663.79|14
1656415620000|2022-06-28 11:27:00|671.91|664.11|671.73|663.93|672.24|664.44|671.73|663.93|19
1656415630000|2022-06-28 11:27:10|671.72|663.92|671.72|663.92|671.72|663.92|671.72|663.92|1
1656415640000|2022-06-28 11:27:20|671.77|663.97|672.05|664.25|672.22|664.42|671.66|663.86|9
1656415650000|2022-06-28 11:27:30|672.04|664.24|671.45|663.65|672.04|664.24|670.87|663.07|32
1656415660000|2022-06-28 11:27:40|671.48|663.68|671.35|663.55|671.76|663.96|671.29|663.49|19
1656415670000|2022-06-28 11:27:50|671.33|663.53|671.32|663.52|671.44|663.64|670.92|663.12|21
1656415680000|2022-06-28 11:28:00|671.31|663.51|671.12|663.32|671.39|663.59|670.86|663.06|25
1656415690000|2022-06-28 11:28:10|671.15|663.35|671.11|663.31|671.15|663.35|671.06|663.26|11
1656415700000|2022-06-28 11:28:20|671.06|663.26|671.13|663.33|671.2|663.4|671|663.2|19
1656415710000|2022-06-28 11:28:30|671.17|663.37|671.22|663.42|671.25|663.45|671.04|663.24|13
1656415720000|2022-06-28 11:28:40|671.38|663.58|671.35|663.55|671.44|663.64|671.28|663.48|10
1656415730000|2022-06-28 11:28:50|671.32|663.52|671.9|664.1|671.98|664.18|671.32|663.52|18
1656415740000|2022-06-28 11:29:00|671.94|664.14|672.31|664.51|672.31|664.51|671.92|664.12|9
1656415750000|2022-06-28 11:29:10|672.25|664.45|672.93|665.13|672.93|665.13|672.07|664.27|18
1656415760000|2022-06-28 11:29:20|672.98|665.18|673.7|665.9|673.75|665.95|672.98|665.18|23
1656415770000|2022-06-28 11:29:30|673.65|665.85|673.6|665.8|673.65|665.85|673.32|665.52|23
1656415780000|2022-06-28 11:29:40|673.53|665.73|673.02|665.22|673.58|665.78|673.02|665.22|15
1656415790000|2022-06-28 11:29:50|673.17|665.37|673.07|665.27|673.17|665.37|672.86|665.06|15
1656415800000|2022-06-28 11:30:00|672.91|665.11|673.2|665.4|673.2|665.4|672.86|665.06|19
1656415810000|2022-06-28 11:30:10|673.24|665.44|673.09|665.29|673.24|665.44|672.81|665.01|25
1656415820000|2022-06-28 11:30:20|673.1|665.3|672.74|664.94|673.26|665.46|672.73|664.93|25
1656415830000|2022-06-28 11:30:30|672.96|665.16|672.1|664.3|672.96|665.16|672.01|664.21|26
1656415840000|2022-06-28 11:30:40|672.08|664.28|671.98|664.18|672.23|664.43|671.97|664.17|20
1656415850000|2022-06-28 11:30:50|672.02|664.22|672.01|664.21|672.08|664.28|671.89|664.09|23
1656415860000|2022-06-28 11:31:00|672.02|664.22|672.07|664.27|672.16|664.36|672.01|664.21|24
1656415870000|2022-06-28 11:31:10|672.22|664.42|672.13|664.33|672.22|664.42|671.9|664.1|21
1656415880000|2022-06-28 11:31:20|672.14|664.34|672.1|664.3|672.2|664.4|671.93|664.13|20
1656415890000|2022-06-28 11:31:30|672.01|664.21|672.18|664.38|672.19|664.39|671.98|664.18|26
1656415900000|2022-06-28 11:31:40|672.08|664.28|672.17|664.37|672.17|664.37|672.05|664.25|16
1656415910000|2022-06-28 11:31:50|672.42|664.62|673.09|665.29|673.09|665.29|672.31|664.51|25
1656415920000|2022-06-28 11:32:00|673.23|665.43|673.03|665.23|673.23|665.43|673|665.2|25
1656415930000|2022-06-28 11:32:10|672.96|665.16|673.62|665.82|673.81|666.01|672.96|665.16|30
1656415940000|2022-06-28 11:32:20|673.61|665.81|674.07|666.27|674.07|666.27|673.61|665.81|20
1656415950000|2022-06-28 11:32:30|674.06|666.26|674.03|666.23|674.07|666.27|674.03|666.23|15
1656415960000|2022-06-28 11:32:40|674.05|666.25|674.1|666.3|674.13|666.33|674.01|666.21|17
1656415970000|2022-06-28 11:32:50|674.07|666.27|674.13|666.33|674.14|666.34|674.05|666.25|13
1656415980000|2022-06-28 11:33:00|674.14|666.34|675.42|667.62|675.42|667.62|674.14|666.34|30
1656415990000|2022-06-28 11:33:10|675.57|667.77|675.38|667.58|676.65|668.85|675.38|667.58|34
1656416000000|2022-06-28 11:33:20|675.41|667.61|675.47|667.67|675.63|667.83|675.26|667.46|33
1656416010000|2022-06-28 11:33:30|675.48|667.68|675.39|667.59|675.53|667.73|675.36|667.56|23
1656416020000|2022-06-28 11:33:40|675.38|667.58|675.17|667.37|675.38|667.58|675.12|667.32|15
1656416030000|2022-06-28 11:33:50|675.07|667.27|674.67|666.87|675.12|667.32|674.43|666.63|22
1656416040000|2022-06-28 11:34:00|674.65|666.85|675.46|667.66|675.51|667.71|674.34|666.54|23
1656416050000|2022-06-28 11:34:10|675.54|667.74|675.9|668.1|676.7|668.9|675.54|667.74|29
1656416060000|2022-06-28 11:34:20|676.04|668.24|676.21|668.41|676.29|668.49|676|668.2|31
1656416070000|2022-06-28 11:34:30|676.24|668.44|676.27|668.47|676.36|668.56|676.19|668.39|25
1656416080000|2022-06-28 11:34:40|676.29|668.49|676.19|668.39|676.3|668.5|675.72|667.92|27
1656416090000|2022-06-28 11:34:50|676.09|668.29|675.85|668.05|676.14|668.34|675.59|667.79|32
1656416100000|2022-06-28 11:35:00|675.94|668.14|675.97|668.17|675.99|668.19|675.82|668.02|28
1656416110000|2022-06-28 11:35:10|676|668.2|675.98|668.18|676.21|668.41|675.86|668.06|19
1656416120000|2022-06-28 11:35:20|676.03|668.23|675.97|668.17|676.7|668.9|675.97|668.17|28
1656416130000|2022-06-28 11:35:30|675.99|668.19|676.07|668.27|676.07|668.27|675.79|667.99|24
1656416140000|2022-06-28 11:35:40|676.06|668.26|675.79|667.99|676.2|668.4|675.79|667.99|19
1656416150000|2022-06-28 11:35:50|676.17|668.37|676.05|668.25|676.18|668.38|675.79|667.99|26
1656416160000|2022-06-28 11:36:00|676.03|668.23|676.34|668.54|676.82|669.02|675.99|668.19|30
1656416170000|2022-06-28 11:36:10|676.32|668.52|675.97|668.17|676.38|668.58|675.97|668.17|28
1656416180000|2022-06-28 11:36:20|675.91|668.11|676.35|668.55|676.37|668.57|675.91|668.11|25
1656416190000|2022-06-28 11:36:30|676.41|668.61|676.91|669.11|676.96|669.16|676.41|668.61|22
1656416200000|2022-06-28 11:36:40|676.92|669.12|676.79|668.99|676.92|669.12|676.74|668.94|12
1656416210000|2022-06-28 11:36:50|677.13|669.33|677.12|669.32|677.14|669.34|676.99|669.19|12
1656416220000|2022-06-28 11:37:00|677.05|669.25|676.31|668.51|677.05|669.25|676.28|668.48|30
1656416230000|2022-06-28 11:37:10|676.29|668.49|677.11|669.31|677.11|669.31|676.08|668.28|28
1656416240000|2022-06-28 11:37:20|677.12|669.32|676.92|669.12|677.12|669.32|676.79|668.99|30
1656416250000|2022-06-28 11:37:30|676.91|669.11|676.98|669.18|677.04|669.24|676.86|669.06|27
1656416260000|2022-06-28 11:37:40|677|669.2|676.98|669.18|677.06|669.26|676.62|668.82|26
1656416270000|2022-06-28 11:37:50|677.04|669.24|676.85|669.05|677.04|669.24|676.76|668.96|24
1656416280000|2022-06-28 11:38:00|676.64|668.84|675.8|668|676.64|668.84|675.73|667.93|24
1656416290000|2022-06-28 11:38:10|675.71|667.91|675.21|667.41|676.09|668.29|675.2|667.4|25
1656416300000|2022-06-28 11:38:20|675.38|667.58|676.23|668.43|676.23|668.43|675.32|667.52|27
1656416310000|2022-06-28 11:38:30|676.24|668.44|676.01|668.21|676.29|668.49|676.01|668.21|26
1656416320000|2022-06-28 11:38:40|676|668.2|676.06|668.26|676.25|668.45|675.67|667.87|21
1656416330000|2022-06-28 11:38:50|676|668.2|676.06|668.26|676.21|668.41|676|668.2|15
1656416340000|2022-06-28 11:39:00|676.1|668.3|676.24|668.44|676.25|668.45|675.64|667.84|25
1656416350000|2022-06-28 11:39:10|676.25|668.45|675.91|668.11|676.26|668.46|675.62|667.82|30
1656416360000|2022-06-28 11:39:20|675.94|668.14|675.27|667.47|676.05|668.25|675.27|667.47|24
1656416370000|2022-06-28 11:39:30|675.25|667.45|675.96|668.16|675.96|668.16|675.25|667.45|26
1656416380000|2022-06-28 11:39:40|675.85|668.05|676.33|668.53|676.36|668.56|675.78|667.98|22
1656416390000|2022-06-28 11:39:50|676.26|668.46|676.87|669.07|676.99|669.19|676.26|668.46|26
1656416400000|2022-06-28 11:40:00|676.85|669.05|676.22|668.42|676.85|669.05|676.17|668.37|28
1656416410000|2022-06-28 11:40:10|676.26|668.46|676.28|668.48|676.29|668.49|676.16|668.36|23
1656416420000|2022-06-28 11:40:20|676.27|668.47|675.24|667.44|676.28|668.48|675.24|667.44|22
1656416430000|2022-06-28 11:40:30|675.23|667.43|674.05|666.25|675.23|667.43|674.05|666.25|28
1656416440000|2022-06-28 11:40:40|674.06|666.26|673.72|665.92|674.3|666.5|673.65|665.85|27
1656416450000|2022-06-28 11:40:50|673.71|665.91|674.16|666.36|674.3|666.5|673.67|665.87|18
1656416460000|2022-06-28 11:41:00|674.09|666.29|674.16|666.36|674.26|666.46|674|666.2|20
1656416470000|2022-06-28 11:41:10|674.15|666.35|674.34|666.54|674.34|666.54|673.92|666.12|28
1656416480000|2022-06-28 11:41:20|674.35|666.55|673.77|665.97|674.35|666.55|673.76|665.96|17
1656416490000|2022-06-28 11:41:30|673.81|666.01|673.82|666.02|674.21|666.41|673.74|665.94|28
1656416500000|2022-06-28 11:41:40|673.81|666.01|674.2|666.4|674.2|666.4|673.79|665.99|23
1656416510000|2022-06-28 11:41:50|674.1|666.3|674.09|666.29|674.14|666.34|673.9|666.1|14
1656416520000|2022-06-28 11:42:00|673.99|666.19|673.93|666.13|674.02|666.22|673.89|666.09|15
1656416530000|2022-06-28 11:42:10|673.92|666.12|673.95|666.15|674.03|666.23|673.89|666.09|19
1656416540000|2022-06-28 11:42:20|673.97|666.17|673.9|666.1|673.98|666.18|673.86|666.06|16
1656416550000|2022-06-28 11:42:30|673.86|666.06|673.41|665.61|673.94|666.14|673.04|665.24|25
1656416560000|2022-06-28 11:42:40|673.36|665.56|673.43|665.63|673.57|665.77|673.14|665.34|20
1656416570000|2022-06-28 11:42:50|673.41|665.61|673.05|665.25|673.41|665.61|673.04|665.24|18
1656416580000|2022-06-28 11:43:00|673.06|665.26|673.91|666.11|673.96|666.16|673.06|665.26|24
1656416590000|2022-06-28 11:43:10|673.89|666.09|673.66|665.86|674.15|666.35|673.64|665.84|25
1656416600000|2022-06-28 11:43:20|674.16|666.36|673.99|666.19|674.16|666.36|673.65|665.85|22
1656416610000|2022-06-28 11:43:30|673.95|666.15|673.99|666.19|674.14|666.34|673.95|666.15|25
1656416620000|2022-06-28 11:43:40|673.92|666.12|674.07|666.27|674.15|666.35|673.92|666.12|21
1656416630000|2022-06-28 11:43:50|674.02|666.22|673.67|665.87|674.12|666.32|673.58|665.78|23
1656416640000|2022-06-28 11:44:00|673.71|665.91|673.64|665.84|674.01|666.21|673.64|665.84|22
1656416650000|2022-06-28 11:44:10|673.78|665.98|673.43|665.63|673.96|666.16|673.4|665.6|20
1656416660000|2022-06-28 11:44:20|673.58|665.78|673.43|665.63|673.9|666.1|673.4|665.6|27
1656416670000|2022-06-28 11:44:30|673.42|665.62|673.43|665.63|673.52|665.72|673.36|665.56|21
1656416680000|2022-06-28 11:44:40|673.52|665.72|673.5|665.7|673.57|665.77|673|665.2|15
1656416690000|2022-06-28 11:44:50|673.49|665.69|673.15|665.35|673.49|665.69|673.07|665.27|17
1656416700000|2022-06-28 11:45:00|673.22|665.42|673.26|665.46|673.51|665.71|673.06|665.26|18
1656416710000|2022-06-28 11:45:10|673.25|665.45|673.37|665.57|673.38|665.58|673.25|665.45|17
1656416720000|2022-06-28 11:45:20|673.32|665.52|673.23|665.43|673.34|665.54|673.19|665.39|19
1656416730000|2022-06-28 11:45:30|673.24|665.44|673.31|665.51|673.32|665.52|673.23|665.43|13
1656416740000|2022-06-28 11:45:40|673.36|665.56|672.92|665.12|673.36|665.56|672.92|665.12|23
1656416750000|2022-06-28 11:45:50|672.97|665.17|672.5|664.7|672.97|665.17|672.5|664.7|19
1656416760000|2022-06-28 11:46:00|672.49|664.69|673.44|665.64|673.95|666.15|672.43|664.63|32
1656416770000|2022-06-28 11:46:10|673.41|665.61|673.29|665.49|673.42|665.62|673.27|665.47|23
1656416780000|2022-06-28 11:46:20|673.27|665.47|673.83|666.03|674.09|666.29|673.27|665.47|22
1656416790000|2022-06-28 11:46:30|673.78|665.98|673.72|665.92|674.12|666.32|673.33|665.53|23
1656416800000|2022-06-28 11:46:40|673.84|666.04|673.6|665.8|674.03|666.23|673.41|665.61|28
1656416810000|2022-06-28 11:46:50|673.55|665.75|672.83|665.03|673.55|665.75|672.82|665.02|23
1656416820000|2022-06-28 11:47:00|672.85|665.05|672.97|665.17|673.18|665.38|672.78|664.98|25
1656416830000|2022-06-28 11:47:10|672.98|665.18|673.09|665.29|673.16|665.36|672.89|665.09|25
1656416840000|2022-06-28 11:47:20|673.04|665.24|673.01|665.21|673.11|665.31|673|665.2|17
1656416850000|2022-06-28 11:47:30|672.99|665.19|672.89|665.09|673.2|665.4|672.89|665.09|23
1656416860000|2022-06-28 11:47:40|672.9|665.1|673.02|665.22|673.05|665.25|672.79|664.99|27
1656416870000|2022-06-28 11:47:50|673.09|665.29|673.02|665.22|673.25|665.45|673.02|665.22|20
1656416880000|2022-06-28 11:48:00|672.77|664.97|673.04|665.24|673.13|665.33|672.77|664.97|24
1656416890000|2022-06-28 11:48:10|673.03|665.23|672.92|665.12|673.2|665.4|672.92|665.12|20
1656416900000|2022-06-28 11:48:20|672.94|665.14|673.16|665.36|673.16|665.36|672.86|665.06|20
1656416910000|2022-06-28 11:48:30|673.2|665.4|673.39|665.59|673.46|665.66|673.2|665.4|17
1656416920000|2022-06-28 11:48:40|673.42|665.62|673.34|665.54|673.42|665.62|673.02|665.22|20
1656416930000|2022-06-28 11:48:50|673.42|665.62|673.28|665.48|673.42|665.62|672.84|665.04|23
1656416940000|2022-06-28 11:49:00|673.23|665.43|673.19|665.39|673.36|665.56|672.85|665.05|23
1656416950000|2022-06-28 11:49:10|673.16|665.36|672.99|665.19|673.19|665.39|672.99|665.19|27
1656416960000|2022-06-28 11:49:20|673|665.2|673.09|665.29|673.12|665.32|672.99|665.19|20
1656416970000|2022-06-28 11:49:30|673.08|665.28|673.01|665.21|673.08|665.28|672.74|664.94|26
1656416980000|2022-06-28 11:49:40|673.02|665.22|673.06|665.26|673.19|665.39|672.96|665.16|20
1656416990000|2022-06-28 11:49:50|673.04|665.24|672.78|664.98|673.06|665.26|672.78|664.98|23
1656417000000|2022-06-28 11:50:00|672.79|664.99|673.04|665.24|673.15|665.35|672.76|664.96|24
1656417010000|2022-06-28 11:50:10|673.08|665.28|672.79|664.99|673.08|665.28|672.79|664.99|26
1656417020000|2022-06-28 11:50:20|672.73|664.93|672.98|665.18|673.02|665.22|672.73|664.93|29
1656417030000|2022-06-28 11:50:30|672.95|665.15|672.01|664.21|672.95|665.15|671.96|664.16|21
1656417040000|2022-06-28 11:50:40|672|664.2|672.06|664.26|672.15|664.35|671.99|664.19|14
1656417050000|2022-06-28 11:50:50|672.15|664.35|671.18|663.38|672.15|664.35|670.77|662.97|27
1656417060000|2022-06-28 11:51:00|671.17|663.37|670.59|662.79|671.27|663.47|670.52|662.72|24
1656417070000|2022-06-28 11:51:10|670.61|662.81|670.37|662.57|670.66|662.86|670.37|662.57|21
1656417080000|2022-06-28 11:51:20|670.31|662.51|670.17|662.37|670.5|662.7|670.15|662.35|23
1656417090000|2022-06-28 11:51:30|670.18|662.38|670.31|662.51|670.35|662.55|670.18|662.38|15
1656417100000|2022-06-28 11:51:40|670.3|662.5|670.46|662.66|670.55|662.75|670.3|662.5|19
1656417110000|2022-06-28 11:51:50|670.44|662.64|670.85|663.05|671.19|663.39|670.44|662.64|29
1656417120000|2022-06-28 11:52:00|670.97|663.17|671.78|663.98|671.9|664.1|670.97|663.17|22
1656417130000|2022-06-28 11:52:10|671.82|664.02|672.32|664.52|672.32|664.52|671.75|663.95|22
1656417140000|2022-06-28 11:52:20|672.45|664.65|673.17|665.37|673.27|665.47|672.45|664.65|32
1656417150000|2022-06-28 11:52:30|673.16|665.36|672.33|664.53|673.16|665.36|672.33|664.53|29
1656417160000|2022-06-28 11:52:40|672.34|664.54|672.29|664.49|672.34|664.54|671.57|663.77|22
1656417170000|2022-06-28 11:52:50|672.22|664.42|672.21|664.41|672.39|664.59|672.16|664.36|21
1656417180000|2022-06-28 11:53:00|672.2|664.4|672.35|664.55|672.4|664.6|672.17|664.37|26
1656417190000|2022-06-28 11:53:10|672.33|664.53|672.37|664.57|672.76|664.96|672.23|664.43|21
1656417200000|2022-06-28 11:53:20|672.4|664.6|672.28|664.48|672.4|664.6|672.27|664.47|21
1656417210000|2022-06-28 11:53:30|672.3|664.5|672.17|664.37|672.42|664.62|672.08|664.28|22
1656417220000|2022-06-28 11:53:40|672.18|664.38|672.39|664.59|672.48|664.68|671.99|664.19|24
1656417230000|2022-06-28 11:53:50|672.38|664.58|672.84|665.04|673.06|665.26|672.38|664.58|26
1656417240000|2022-06-28 11:54:00|672.92|665.12|673.08|665.28|673.11|665.31|672.92|665.12|9
1656417250000|2022-06-28 11:54:10|673.07|665.27|672.63|664.83|673.08|665.28|672.63|664.83|18
1656417260000|2022-06-28 11:54:20|672.38|664.58|672.55|664.75|672.55|664.75|672.31|664.51|25
1656417270000|2022-06-28 11:54:30|672.58|664.78|672.09|664.29|672.83|665.03|672.09|664.29|23
1656417280000|2022-06-28 11:54:40|672.1|664.3|672.12|664.32|672.53|664.73|672.1|664.3|15
1656417290000|2022-06-28 11:54:50|672.13|664.33|672.1|664.3|672.2|664.4|671.87|664.07|18
1656417300000|2022-06-28 11:55:00|672.13|664.33|672.13|664.33|672.18|664.38|672.04|664.24|18
1656417310000|2022-06-28 11:55:10|672.07|664.27|671.65|663.85|672.21|664.41|671.65|663.85|19
1656417320000|2022-06-28 11:55:20|671.68|663.88|670.81|663.01|671.7|663.9|670.78|662.98|29
1656417330000|2022-06-28 11:55:30|671.03|663.23|670.5|662.7|671.03|663.23|670.5|662.7|13
1656417340000|2022-06-28 11:55:40|670.41|662.61|670.69|662.89|670.69|662.89|670.41|662.61|24
1656417350000|2022-06-28 11:55:50|670.84|663.04|671.07|663.27|671.07|663.27|670.61|662.81|18
1656417360000|2022-06-28 11:56:00|671.04|663.24|671.04|663.24|671.1|663.3|670.68|662.88|27
1656417370000|2022-06-28 11:56:10|671.03|663.23|670.64|662.84|671.03|663.23|670.63|662.83|25
1656417380000|2022-06-28 11:56:20|670.61|662.81|670.63|662.83|670.9|663.1|670.57|662.77|13
1656417390000|2022-06-28 11:56:30|670.61|662.81|670.6|662.8|670.62|662.82|670.58|662.78|11
1656417400000|2022-06-28 11:56:40|670.62|662.82|670.81|663.01|670.9|663.1|670.62|662.82|20
1656417410000|2022-06-28 11:56:50|670.82|663.02|670.71|662.91|670.82|663.02|670.62|662.82|19
1656417420000|2022-06-28 11:57:00|670.72|662.92|670.78|662.98|670.8|663|670.65|662.85|17
1656417430000|2022-06-28 11:57:10|670.88|663.08|671.1|663.3|671.16|663.36|670.76|662.96|14
1656417440000|2022-06-28 11:57:20|671.11|663.31|670.78|662.98|671.11|663.31|670.75|662.95|29
1656417450000|2022-06-28 11:57:30|670.81|663.01|670.79|662.99|670.81|663.01|670.76|662.96|14
1656417460000|2022-06-28 11:57:40|670.8|663|670.68|662.88|670.8|663|670.64|662.84|19
1656417470000|2022-06-28 11:57:50|670.61|662.81|670.68|662.88|670.72|662.92|670.55|662.75|10
1656417480000|2022-06-28 11:58:00|670.62|662.82|670.77|662.97|670.97|663.17|670.6|662.8|22
1656417490000|2022-06-28 11:58:10|670.78|662.98|670.97|663.17|671.07|663.27|670.76|662.96|26
1656417500000|2022-06-28 11:58:20|670.98|663.18|671.22|663.42|671.28|663.48|670.82|663.02|28
1656417510000|2022-06-28 11:58:30|671.21|663.41|670.98|663.18|671.22|663.42|670.93|663.13|26
1656417520000|2022-06-28 11:58:40|670.96|663.16|670.92|663.12|670.96|663.16|670.71|662.91|21
1656417530000|2022-06-28 11:58:50|670.73|662.93|670.75|662.95|670.88|663.08|670.6|662.8|20
1656417540000|2022-06-28 11:59:00|670.74|662.94|670.73|662.93|670.79|662.99|670.72|662.92|23
1656417550000|2022-06-28 11:59:10|670.74|662.94|670.67|662.87|670.74|662.94|670.61|662.81|13
1656417560000|2022-06-28 11:59:20|670.61|662.81|670.73|662.93|670.73|662.93|670.58|662.78|21
1656417570000|2022-06-28 11:59:30|670.74|662.94|670.64|662.84|670.76|662.96|670.61|662.81|18
1656417580000|2022-06-28 11:59:40|670.62|662.82|670.62|662.82|670.62|662.82|670.61|662.81|5
1656417590000|2022-06-28 11:59:50|670.61|662.81|670.61|662.81|670.63|662.83|670.61|662.81|8
1656417600000|2022-06-28 12:00:00|670.62|662.82|670.11|662.31|670.62|662.82|670.11|662.31|13
1656417610000|2022-06-28 12:00:10|670.17|662.37|670.45|662.65|670.56|662.76|670.17|662.37|22
1656417620000|2022-06-28 12:00:20|670.44|662.64|670.45|662.65|670.45|662.65|670.38|662.58|10
1656417630000|2022-06-28 12:00:30|670.48|662.68|670.32|662.52|670.52|662.72|670.3|662.5|10
1656417640000|2022-06-28 12:00:40|670.3|662.5|670.32|662.52|670.32|662.52|670.29|662.49|8
1656417650000|2022-06-28 12:00:50|670.3|662.5|670.29|662.49|670.36|662.56|670.29|662.49|7
1656417660000|2022-06-28 12:01:00|670.28|662.48|670.06|662.26|670.28|662.48|670|662.2|16
1656417670000|2022-06-28 12:01:10|670.05|662.25|670.15|662.35|670.21|662.41|669.8|662|20
1656417680000|2022-06-28 12:01:20|670.2|662.4|670.78|662.98|670.92|663.12|670.15|662.35|28
1656417690000|2022-06-28 12:01:30|670.8|663|670.31|662.51|670.86|663.06|670.31|662.51|25
1656417700000|2022-06-28 12:01:40|670.29|662.49|670.25|662.45|670.32|662.52|669.89|662.09|21
1656417710000|2022-06-28 12:01:50|670.23|662.43|670.09|662.29|670.37|662.57|670.09|662.29|27
1656417720000|2022-06-28 12:02:00|670.1|662.3|670.02|662.22|670.25|662.45|670.02|662.22|27
1656417730000|2022-06-28 12:02:10|670.04|662.24|670.36|662.56|670.37|662.57|670.04|662.24|18
1656417740000|2022-06-28 12:02:20|670.37|662.57|671.24|663.44|671.26|663.46|670.26|662.46|29
1656417750000|2022-06-28 12:02:30|671.26|663.46|671.19|663.39|671.43|663.63|671.19|663.39|19
1656417760000|2022-06-28 12:02:40|671.2|663.4|671.22|663.42|671.26|663.46|671.2|663.4|16
1656417770000|2022-06-28 12:02:50|671.21|663.41|671.22|663.42|671.27|663.47|671.21|663.41|15
1656417780000|2022-06-28 12:03:00|671.25|663.45|671.2|663.4|671.25|663.45|671.2|663.4|7
1656417790000|2022-06-28 12:03:10|671.19|663.39|670.58|662.78|671.19|663.39|670.56|662.76|19
1656417800000|2022-06-28 12:03:20|670.57|662.77|670.47|662.67|670.57|662.77|670.05|662.25|20
1656417810000|2022-06-28 12:03:30|670.3|662.5|670.38|662.58|670.4|662.6|670.07|662.27|16
1656417820000|2022-06-28 12:03:40|670.27|662.47|670.39|662.59|670.51|662.71|670.12|662.32|23
1656417830000|2022-06-28 12:03:50|670.41|662.61|670.39|662.59|670.41|662.61|670|662.2|27
1656417840000|2022-06-28 12:04:00|670.34|662.54|670.32|662.52|670.34|662.54|670.22|662.42|14
1656417850000|2022-06-28 12:04:10|670.33|662.53|670.76|662.96|670.83|663.03|670.33|662.53|23
1656417860000|2022-06-28 12:04:20|670.73|662.93|670.75|662.95|670.89|663.09|670.69|662.89|23
1656417870000|2022-06-28 12:04:30|670.74|662.94|670.78|662.98|670.79|662.99|670.67|662.87|14
1656417880000|2022-06-28 12:04:40|670.75|662.95|670.5|662.7|670.77|662.97|670.48|662.68|17
1656417890000|2022-06-28 12:04:50|670.49|662.69|671.09|663.29|671.11|663.31|670.47|662.67|20
1656417900000|2022-06-28 12:05:00|671.06|663.26|671.03|663.23|671.26|663.46|671.03|663.23|26
1656417910000|2022-06-28 12:05:10|671.04|663.24|671.02|663.22|671.06|663.26|671.02|663.22|9
1656417920000|2022-06-28 12:05:20|671.01|663.21|671.1|663.3|671.1|663.3|671.01|663.21|10
1656417930000|2022-06-28 12:05:30|671.08|663.28|671.04|663.24|671.09|663.29|671.01|663.21|15
1656417940000|2022-06-28 12:05:40|671.03|663.23|671.07|663.27|671.07|663.27|671.02|663.22|10
1656417950000|2022-06-28 12:05:50|671.06|663.26|671.07|663.27|671.18|663.38|671.05|663.25|12
1656417960000|2022-06-28 12:06:00|671.08|663.28|671.1|663.3|671.12|663.32|671.05|663.25|12
1656417970000|2022-06-28 12:06:10|671.11|663.31|671.42|663.62|671.72|663.92|671.07|663.27|16
1656417980000|2022-06-28 12:06:20|671.44|663.64|672.02|664.22|672.17|664.37|671.44|663.64|15
1656417990000|2022-06-28 12:06:30|672.11|664.31|672.3|664.5|672.52|664.72|672.11|664.31|31
1656418000000|2022-06-28 12:06:40|672.32|664.52|672.1|664.3|672.33|664.53|672.09|664.29|16
1656418010000|2022-06-28 12:06:50|672.08|664.28|672.28|664.48|672.39|664.59|671.98|664.18|18
1656418020000|2022-06-28 12:07:00|672.3|664.5|671.94|664.14|672.37|664.57|671.92|664.12|20
1656418030000|2022-06-28 12:07:10|671.93|664.13|671.92|664.12|671.99|664.19|671.91|664.11|12
1656418040000|2022-06-28 12:07:20|671.91|664.11|672.8|665|672.81|665.01|671.91|664.11|22
1656418050000|2022-06-28 12:07:30|672.57|664.77|673.03|665.23|673.06|665.26|672.57|664.77|25
1656418060000|2022-06-28 12:07:40|673.04|665.24|672.99|665.19|673.06|665.26|672.87|665.07|16
1656418070000|2022-06-28 12:07:50|673|665.2|673.35|665.55|673.35|665.55|672.97|665.17|25
1656418080000|2022-06-28 12:08:00|673.33|665.53|673.38|665.58|673.41|665.61|673.33|665.53|10
1656418090000|2022-06-28 12:08:10|673.36|665.56|673.15|665.35|673.36|665.56|673.04|665.24|15
1656418100000|2022-06-28 12:08:20|673.13|665.33|673.09|665.29|673.13|665.33|673.09|665.29|19
1656418110000|2022-06-28 12:08:30|673.1|665.3|673.18|665.38|673.23|665.43|673.1|665.3|8
1656418120000|2022-06-28 12:08:40|673.19|665.39|673.19|665.39|673.23|665.43|673.18|665.38|6
1656418130000|2022-06-28 12:08:50|673.18|665.38|673.09|665.29|673.18|665.38|673.07|665.27|10
1656418140000|2022-06-28 12:09:00|673.1|665.3|673.11|665.31|673.19|665.39|673.09|665.29|20
1656418150000|2022-06-28 12:09:10|673.13|665.33|673.1|665.3|673.15|665.35|673.08|665.28|14
1656418160000|2022-06-28 12:09:20|673.12|665.32|673.12|665.32|673.14|665.34|673.06|665.26|11
1656418170000|2022-06-28 12:09:30|673.14|665.34|673.13|665.33|673.15|665.35|673.03|665.23|18
1656418180000|2022-06-28 12:09:40|673.16|665.36|673.53|665.73|673.55|665.75|673.16|665.36|25
1656418190000|2022-06-28 12:09:50|673.54|665.74|673.49|665.69|673.85|666.05|673.43|665.63|20
1656418200000|2022-06-28 12:10:00|673.51|665.71|673.48|665.68|673.56|665.76|673.41|665.61|18
1656418210000|2022-06-28 12:10:10|673.49|665.69|673.27|665.47|673.52|665.72|672.93|665.13|23
1656418220000|2022-06-28 12:10:20|672.93|665.13|673.42|665.62|673.66|665.86|672.93|665.13|25
1656418230000|2022-06-28 12:10:30|673.45|665.65|673.87|666.07|673.96|666.16|673.45|665.65|24
1656418240000|2022-06-28 12:10:40|673.83|666.03|674.84|667.04|675.41|667.61|673.83|666.03|21
1656418250000|2022-06-28 12:10:50|675.33|667.53|675.58|667.78|675.6|667.8|675.07|667.27|31
1656418260000|2022-06-28 12:11:00|675.59|667.79|675.49|667.69|676.06|668.26|675.47|667.67|27
1656418270000|2022-06-28 12:11:10|675.42|667.62|675.35|667.55|675.44|667.64|675.15|667.35|26
1656418280000|2022-06-28 12:11:20|675.33|667.53|675.15|667.35|675.35|667.55|675.08|667.28|23
1656418290000|2022-06-28 12:11:30|674.97|667.17|675.07|667.27|675.22|667.42|674.97|667.17|17
1656418300000|2022-06-28 12:11:40|675.08|667.28|675.11|667.31|675.15|667.35|675.04|667.24|20
1656418310000|2022-06-28 12:11:50|675.13|667.33|675.01|667.21|675.16|667.36|674.89|667.09|17
1656418320000|2022-06-28 12:12:00|675.08|667.28|674.62|666.82|675.19|667.39|674.52|666.72|32
1656418330000|2022-06-28 12:12:10|674.63|666.83|674.37|666.57|674.64|666.84|674.37|666.57|29
1656418340000|2022-06-28 12:12:20|674.38|666.58|674.46|666.66|674.51|666.71|674.28|666.48|30
1656418350000|2022-06-28 12:12:30|674.43|666.63|674.32|666.52|674.43|666.63|674.25|666.45|23
1656418360000|2022-06-28 12:12:40|674.33|666.53|674.87|667.07|674.89|667.09|674.33|666.53|28
1656418370000|2022-06-28 12:12:50|675.07|667.27|675|667.2|675.13|667.33|674.93|667.13|29
1656418380000|2022-06-28 12:13:00|674.97|667.17|675.18|667.38|675.18|667.38|674.89|667.09|14
1656418390000|2022-06-28 12:13:10|675.2|667.4|675.07|667.27|675.2|667.4|675.07|667.27|12
1656418400000|2022-06-28 12:13:20|675.05|667.25|675.12|667.32|675.3|667.5|675.01|667.21|20
1656418410000|2022-06-28 12:13:30|675.15|667.35|675.15|667.35|675.17|667.37|674.94|667.14|10
1656418420000|2022-06-28 12:13:40|675.17|667.37|675.19|667.39|675.25|667.45|674.96|667.16|26
1656418430000|2022-06-28 12:13:50|675.17|667.37|674.55|666.75|675.28|667.48|674.55|666.75|18
1656418440000|2022-06-28 12:14:00|674.6|666.8|675.21|667.41|675.21|667.41|674.55|666.75|27
1656418450000|2022-06-28 12:14:10|675.09|667.29|675.12|667.32|675.12|667.32|675.07|667.27|26
1656418460000|2022-06-28 12:14:20|675.1|667.3|675.14|667.34|675.21|667.41|675.09|667.29|27
1656418470000|2022-06-28 12:14:30|675.15|667.35|675.11|667.31|675.16|667.36|675.04|667.24|21
1656418480000|2022-06-28 12:14:40|675.12|667.32|675.11|667.31|675.2|667.4|675.11|667.31|18
1656418490000|2022-06-28 12:14:50|675.09|667.29|675.11|667.31|675.12|667.32|675.09|667.29|10
1656418500000|2022-06-28 12:15:00|675.12|667.32|675.58|667.78|675.58|667.78|675.1|667.3|31
1656418510000|2022-06-28 12:15:10|675.6|667.8|675.33|667.53|676.01|668.21|675.33|667.53|29
1656418520000|2022-06-28 12:15:20|675.35|667.55|675.8|668|675.8|668|675.32|667.52|26
1656418530000|2022-06-28 12:15:30|675.74|667.94|675.8|668|675.87|668.07|675.66|667.86|24
1656418540000|2022-06-28 12:15:40|675.75|667.95|675.93|668.13|675.97|668.17|675.75|667.95|9
1656418550000|2022-06-28 12:15:50|675.97|668.17|676.97|669.17|676.97|669.17|675.82|668.02|34
1656418560000|2022-06-28 12:16:00|676.93|669.13|677.31|669.51|677.4|669.6|676.85|669.05|34
1656418570000|2022-06-28 12:16:10|677.17|669.37|677.94|670.14|677.94|670.14|677.17|669.37|25
1656418580000|2022-06-28 12:16:20|677.98|670.18|679.8|672|679.8|672|677.77|669.97|36
1656418590000|2022-06-28 12:16:30|679.71|671.91|679.03|671.23|679.71|671.91|678.97|671.17|31
1656418600000|2022-06-28 12:16:40|679.05|671.25|679.01|671.21|679.21|671.41|678.95|671.15|35
1656418610000|2022-06-28 12:16:50|678.98|671.18|679.03|671.23|679.07|671.27|678.67|670.87|31
1656418620000|2022-06-28 12:17:00|678.95|671.15|678.35|670.55|679.1|671.3|678.33|670.53|35
1656418630000|2022-06-28 12:17:10|678.48|670.68|678.56|670.76|678.84|671.04|678.32|670.52|36
1656418640000|2022-06-28 12:17:20|678.47|670.67|678.28|670.48|678.47|670.67|678.22|670.42|35
1656418650000|2022-06-28 12:17:30|678.3|670.5|678.02|670.22|678.33|670.53|677.86|670.06|32
1656418660000|2022-06-28 12:17:40|678.05|670.25|677.35|669.55|678.05|670.25|677.35|669.55|22
1656418670000|2022-06-28 12:17:50|677.37|669.57|677.38|669.58|677.84|670.04|677.35|669.55|32
1656418680000|2022-06-28 12:18:00|677.41|669.61|677.44|669.64|677.88|670.08|677.41|669.61|17
1656418690000|2022-06-28 12:18:10|677.45|669.65|677.95|670.15|677.96|670.16|677.37|669.57|28
1656418700000|2022-06-28 12:18:20|677.96|670.16|677.53|669.73|677.99|670.19|677.5|669.7|25
1656418710000|2022-06-28 12:18:30|677.52|669.72|677.68|669.88|678.06|670.26|677.51|669.71|35
1656418720000|2022-06-28 12:18:40|677.7|669.9|677.92|670.12|677.95|670.15|677.53|669.73|32
1656418730000|2022-06-28 12:18:50|677.9|670.1|677.51|669.71|677.92|670.12|677.49|669.69|16
1656418740000|2022-06-28 12:19:00|677.49|669.69|677.95|670.15|677.96|670.16|677.49|669.69|29
1656418750000|2022-06-28 12:19:10|677.96|670.16|678.68|670.88|678.75|670.95|677.89|670.09|28
1656418760000|2022-06-28 12:19:20|678.65|670.85|678.31|670.51|678.65|670.85|677.88|670.08|36
1656418770000|2022-06-28 12:19:30|678.39|670.59|678.1|670.3|678.39|670.59|678.04|670.24|21
1656418780000|2022-06-28 12:19:40|678.09|670.29|677.87|670.07|678.22|670.42|677.84|670.04|25
1656418790000|2022-06-28 12:19:50|677.69|669.89|677.69|669.89|677.8|670|677.42|669.62|35
1656418800000|2022-06-28 12:20:00|677.7|669.9|677.41|669.61|678.04|670.24|677.36|669.56|31
1656418810000|2022-06-28 12:20:10|677.39|669.59|677.75|669.95|677.86|670.06|677.35|669.55|36
1656418820000|2022-06-28 12:20:20|677.76|669.96|677.83|670.03|678.08|670.28|677.52|669.72|31
1656418830000|2022-06-28 12:20:30|678.31|670.51|679.06|671.26|679.13|671.33|678.31|670.51|33
1656418840000|2022-06-28 12:20:40|678.93|671.13|679.09|671.29|679.19|671.39|678.63|670.83|35
1656418850000|2022-06-28 12:20:50|679.17|671.37|679.04|671.24|679.23|671.43|678.91|671.11|30
1656418860000|2022-06-28 12:21:00|679.06|671.26|678.4|670.6|679.13|671.33|678.37|670.57|30
1656418870000|2022-06-28 12:21:10|678.37|670.57|678.37|670.57|678.43|670.63|678.25|670.45|23
1656418880000|2022-06-28 12:21:20|678.38|670.58|677.84|670.04|678.38|670.58|677.78|669.98|22
1656418890000|2022-06-28 12:21:30|677.79|669.99|677.82|670.02|678.22|670.42|677.79|669.99|21
1656418900000|2022-06-28 12:21:40|677.83|670.03|677.99|670.19|678.15|670.35|677.75|669.95|26
1656418910000|2022-06-28 12:21:50|678.01|670.21|677.75|669.95|678.11|670.31|677.75|669.95|28
1656418920000|2022-06-28 12:22:00|677.62|669.82|677.9|670.1|678.01|670.21|677.54|669.74|24
1656418930000|2022-06-28 12:22:10|677.91|670.11|678.19|670.39|678.19|670.39|677.62|669.82|31
1656418940000|2022-06-28 12:22:20|678.21|670.41|678.17|670.37|678.37|670.57|677.98|670.18|30
1656418950000|2022-06-28 12:22:30|678.22|670.42|678.09|670.29|678.3|670.5|678.09|670.29|28
1656418960000|2022-06-28 12:22:40|678.16|670.36|678.15|670.35|678.22|670.42|678.01|670.21|26
1656418970000|2022-06-28 12:22:50|678.02|670.22|678.01|670.21|678.11|670.31|677.95|670.15|21
1656418980000|2022-06-28 12:23:00|678.1|670.3|677.37|669.57|678.18|670.38|677.23|669.43|27
1656418990000|2022-06-28 12:23:10|677.39|669.59|677.12|669.32|677.39|669.59|676.95|669.15|28
1656419000000|2022-06-28 12:23:20|677.15|669.35|675.98|668.18|677.15|669.35|675.96|668.16|30
1656419010000|2022-06-28 12:23:30|675.99|668.19|676.17|668.37|676.28|668.48|675.99|668.19|23
1656419020000|2022-06-28 12:23:40|676.16|668.36|675.51|667.71|676.16|668.36|675.23|667.43|26
1656419030000|2022-06-28 12:23:50|675.52|667.72|675.41|667.61|675.91|668.11|675.41|667.61|29
1656419040000|2022-06-28 12:24:00|675.37|667.57|674.83|667.03|675.37|667.57|674.72|666.92|24
1656419050000|2022-06-28 12:24:10|674.62|666.82|674.3|666.5|675.01|667.21|674.02|666.22|31
1656419060000|2022-06-28 12:24:20|674.35|666.55|674.23|666.43|674.83|667.03|674.21|666.41|32
1656419070000|2022-06-28 12:24:30|674.24|666.44|673.56|665.76|674.37|666.57|673.54|665.74|28
1656419080000|2022-06-28 12:24:40|673.42|665.62|673.12|665.32|673.52|665.72|673.12|665.32|24
1656419090000|2022-06-28 12:24:50|673.06|665.26|673.12|665.32|673.59|665.79|672.89|665.09|30
1656419100000|2022-06-28 12:25:00|673.07|665.27|673.42|665.62|673.42|665.62|672.99|665.19|27
1656419110000|2022-06-28 12:25:10|673.44|665.64|675.48|667.68|675.59|667.79|673.44|665.64|34
1656419120000|2022-06-28 12:25:20|675.45|667.65|675.47|667.67|676.12|668.32|675.29|667.49|28
1656419130000|2022-06-28 12:25:30|675.43|667.63|675.4|667.6|676.15|668.35|675.28|667.48|31
1656419140000|2022-06-28 12:25:40|675.41|667.61|675.63|667.83|675.82|668.02|675.35|667.55|33
1656419150000|2022-06-28 12:25:50|675.62|667.82|676.55|668.75|676.55|668.75|675.6|667.8|30
1656419160000|2022-06-28 12:26:00|676.51|668.71|680.33|672.53|680.52|672.72|676.51|668.71|39
1656419170000|2022-06-28 12:26:10|680.58|672.78|682.34|674.54|682.94|675.14|680.58|672.78|36
1656419180000|2022-06-28 12:26:20|682.37|674.57|681.18|673.38|683.22|675.42|681.18|673.38|33
1656419190000|2022-06-28 12:26:30|681.22|673.42|680.4|672.6|681.33|673.53|680.35|672.55|25
1656419200000|2022-06-28 12:26:40|680.38|672.58|681.47|673.67|681.78|673.98|680.29|672.49|32
1656419210000|2022-06-28 12:26:50|681.45|673.65|680.47|672.67|681.45|673.65|680.35|672.55|32
1656419220000|2022-06-28 12:27:00|680.45|672.65|681.12|673.32|681.12|673.32|680.35|672.55|28
1656419230000|2022-06-28 12:27:10|681.45|673.65|686.68|678.88|686.89|679.09|681.45|673.65|39
1656419240000|2022-06-28 12:27:20|686.69|678.89|694.14|686.34|694.14|686.34|686.69|678.89|38
1656419250000|2022-06-28 12:27:30|694.36|686.56|696.26|688.46|697.11|689.31|692.02|684.22|39
1656419260000|2022-06-28 12:27:40|696.04|688.24|700.28|692.48|702.95|695.15|696.04|688.24|40
1656419270000|2022-06-28 12:27:50|700.21|692.41|702.23|694.43|704.41|696.61|700.21|692.41|34
1656419280000|2022-06-28 12:28:00|701.72|693.92|700.72|692.92|701.73|693.93|699.85|692.05|40
1656419290000|2022-06-28 12:28:10|700.75|692.95|696.48|688.68|701.14|693.34|695.81|688.01|36
1656419300000|2022-06-28 12:28:20|696.45|688.65|695.56|687.76|696.45|688.65|695.45|687.65|37
1656419310000|2022-06-28 12:28:30|696.09|688.29|693.73|685.93|696.46|688.66|693.73|685.93|40
1656419320000|2022-06-28 12:28:40|693.75|685.95|692.79|684.99|694.16|686.36|692.74|684.94|36
1656419330000|2022-06-28 12:28:50|692.57|684.77|691.58|683.78|693.24|685.44|691.41|683.61|37
1656419340000|2022-06-28 12:29:00|691.92|684.12|691.28|683.48|692.36|684.56|691.26|683.46|34
1656419350000|2022-06-28 12:29:10|691.35|683.55|690.76|682.96|691.36|683.56|690.32|682.52|35
1656419360000|2022-06-28 12:29:20|690.8|683|692.61|684.81|693.26|685.46|690.52|682.72|38
1656419370000|2022-06-28 12:29:30|692.34|684.54|697.69|689.89|697.92|690.12|692.16|684.36|38
1656419380000|2022-06-28 12:29:40|697.72|689.92|698.19|690.39|699.4|691.6|697.1|689.3|37
1656419390000|2022-06-28 12:29:50|698.18|690.38|695.81|688.01|698.71|690.91|695.81|688.01|33
1656419400000|2022-06-28 12:30:00|695.8|688|694.93|687.13|696.44|688.64|694.7|686.9|37
1656419410000|2022-06-28 12:30:10|694.86|687.06|695.15|687.35|696.17|688.37|694.84|687.04|32
1656419420000|2022-06-28 12:30:20|695.14|687.34|695.54|687.74|695.96|688.16|694.69|686.89|35
1656419430000|2022-06-28 12:30:30|695.56|687.76|695.41|687.61|696.08|688.28|695.28|687.48|37
1656419440000|2022-06-28 12:30:40|695.34|687.54|692.33|684.53|695.34|687.54|692.33|684.53|39
1656419450000|2022-06-28 12:30:50|692.26|684.46|689.82|682.02|692.26|684.46|689.51|681.71|36
1656419460000|2022-06-28 12:31:00|689.8|682|690.1|682.3|690.92|683.12|689.79|681.99|38
1656419470000|2022-06-28 12:31:10|690.13|682.33|691.96|684.16|692.08|684.28|690.05|682.25|37
1656419480000|2022-06-28 12:31:20|692.03|684.23|692.63|684.83|692.81|685.01|691.81|684.01|36
1656419490000|2022-06-28 12:31:30|692.71|684.91|691.87|684.07|692.73|684.93|691.69|683.89|37
1656419500000|2022-06-28 12:31:40|691.91|684.11|691.99|684.19|692.01|684.21|691.36|683.56|35
1656419510000|2022-06-28 12:31:50|691.98|684.18|692.97|685.17|694.15|686.35|691.98|684.18|35
1656419520000|2022-06-28 12:32:00|693.02|685.22|696.73|688.93|698.22|690.42|693|685.2|36
1656419530000|2022-06-28 12:32:10|696.99|689.19|697.47|689.67|698.12|690.32|696.42|688.62|36
1656419540000|2022-06-28 12:32:20|697.46|689.66|697.39|689.59|698.35|690.55|697.25|689.45|36
1656419550000|2022-06-28 12:32:30|697.42|689.62|695.38|687.58|697.47|689.67|695.38|687.58|37
1656419560000|2022-06-28 12:32:40|695.41|687.61|695.72|687.92|695.98|688.18|695.16|687.36|36
1656419570000|2022-06-28 12:32:50|695.51|687.71|695.4|687.6|696.04|688.24|695.35|687.55|32
1656419580000|2022-06-28 12:33:00|695.39|687.59|695.75|687.95|695.85|688.05|695.16|687.36|30
1656419590000|2022-06-28 12:33:10|695.79|687.99|694.62|686.82|695.96|688.16|694.62|686.82|35
1656419600000|2022-06-28 12:33:20|694.58|686.78|696.63|688.83|696.63|688.83|694.53|686.73|33
1656419610000|2022-06-28 12:33:30|696.64|688.84|697.51|689.71|697.65|689.85|696.64|688.84|35
1656419620000|2022-06-28 12:33:40|697.58|689.78|698.52|690.72|699.31|691.51|697.58|689.78|36
1656419630000|2022-06-28 12:33:50|699.77|691.97|700.84|693.04|700.84|693.04|699.32|691.52|36
1656419640000|2022-06-28 12:34:00|700.82|693.02|701.19|693.39|701.29|693.49|700.06|692.26|37
1656419650000|2022-06-28 12:34:10|701.11|693.31|703.28|695.48|704.12|696.32|701.02|693.22|39
1656419660000|2022-06-28 12:34:20|703.16|695.36|701.38|693.58|703.18|695.38|701.38|693.58|35
1656419670000|2022-06-28 12:34:30|701.24|693.44|701.14|693.34|701.64|693.84|700.34|692.54|37
1656419680000|2022-06-28 12:34:40|701.15|693.35|700.26|692.46|701.24|693.44|700.22|692.42|35
1656419690000|2022-06-28 12:34:50|700.2|692.4|700.17|692.37|701.15|693.35|699.89|692.09|33
1656419700000|2022-06-28 12:35:00|700.11|692.31|699.28|691.48|700.25|692.45|699.27|691.47|33
1656419710000|2022-06-28 12:35:10|699.3|691.5|699.2|691.4|699.64|691.84|698.68|690.88|32
1656419720000|2022-06-28 12:35:20|699.18|691.38|699.26|691.46|699.69|691.89|698.6|690.8|35
1656419730000|2022-06-28 12:35:30|699.22|691.42|698.67|690.87|699.26|691.46|698.51|690.71|31
1656419740000|2022-06-28 12:35:40|698.68|690.88|706.6|698.8|706.81|699.01|698.56|690.76|37
1656419750000|2022-06-28 12:35:50|707.52|699.72|711.89|704.09|711.9|704.1|707.07|699.27|39
1656419760000|2022-06-28 12:36:00|711.87|704.07|711.38|703.58|714.14|706.34|711.38|703.58|40
1656419770000|2022-06-28 12:36:10|711.36|703.56|713.41|705.61|715.63|707.83|710.93|703.13|37
1656419780000|2022-06-28 12:36:20|713.37|705.57|718.15|710.35|719.84|712.04|713.29|705.49|37
1656419790000|2022-06-28 12:36:30|718.3|710.5|721.4|713.6|722.16|714.36|717.91|710.11|39
1656419800000|2022-06-28 12:36:40|721.41|713.61|719.96|712.16|721.54|713.74|719.96|712.16|39
1656419810000|2022-06-28 12:36:50|719.7|711.9|723.96|716.16|724.24|716.44|719.14|711.34|39
1656419820000|2022-06-28 12:37:00|723.81|716.01|723.84|716.04|728.76|720.96|723.81|716.01|39
1656419830000|2022-06-28 12:37:10|723.94|716.14|721.04|713.24|724.85|717.05|721.04|713.24|40
1656419840000|2022-06-28 12:37:20|721.07|713.27|720.87|713.07|722.22|714.42|719.93|712.13|36
1656419850000|2022-06-28 12:37:30|720.64|712.84|719.1|711.3|720.81|713.01|718.69|710.89|35
1656419860000|2022-06-28 12:37:40|719.62|711.82|721.64|713.84|721.65|713.85|719.62|711.82|38
1656419870000|2022-06-28 12:37:50|721.84|714.04|723.27|715.47|724.74|716.94|721.84|714.04|36
1656419880000|2022-06-28 12:38:00|723.16|715.36|722.04|714.24|724.02|716.22|722.04|714.24|36
1656419890000|2022-06-28 12:38:10|722.12|714.32|720.86|713.06|722.25|714.45|720.56|712.76|38
1656419900000|2022-06-28 12:38:20|720.28|712.48|718.41|710.61|720.41|712.61|717.62|709.82|37
1656419910000|2022-06-28 12:38:30|718.32|710.52|718.15|710.35|718.57|710.77|717.16|709.36|36
1656419920000|2022-06-28 12:38:40|718.09|710.29|718.32|710.52|719.35|711.55|717.81|710.01|36
1656419930000|2022-06-28 12:38:50|718.28|710.48|717.69|709.89|718.33|710.53|717.38|709.58|39
1656419940000|2022-06-28 12:39:00|717.65|709.85|718.16|710.36|718.41|710.61|717.21|709.41|32
1656419950000|2022-06-28 12:39:10|718.21|710.41|716.42|708.62|718.22|710.42|716.25|708.45|33
1656419960000|2022-06-28 12:39:20|716.67|708.87|715.2|707.4|717.08|709.28|714.93|707.13|34
1656419970000|2022-06-28 12:39:30|715.17|707.37|716.15|708.35|716.15|708.35|714.59|706.79|36
1656419980000|2022-06-28 12:39:40|715.99|708.19|715.59|707.79|716.64|708.84|714.9|707.1|37
1656419990000|2022-06-28 12:39:50|715.57|707.77|716.46|708.66|717.21|709.41|715.55|707.75|35
1656420000000|2022-06-28 12:40:00|716.48|708.68|714.98|707.18|716.48|708.68|714.53|706.73|37
1656420010000|2022-06-28 12:40:10|714.97|707.17|715.94|708.14|715.95|708.15|714.31|706.51|34
1656420020000|2022-06-28 12:40:20|715.93|708.13|715.66|707.86|716.05|708.25|715.17|707.37|37
1656420030000|2022-06-28 12:40:30|715.65|707.85|714.33|706.53|716.16|708.36|713.9|706.1|32
1656420040000|2022-06-28 12:40:40|714.26|706.46|713.32|705.52|714.48|706.68|713.14|705.34|32
1656420050000|2022-06-28 12:40:50|713.31|705.51|713.39|705.59|713.55|705.75|713.08|705.28|34
1656420060000|2022-06-28 12:41:00|713.56|705.76|713.57|705.77|714.08|706.28|713.32|705.52|33
1656420070000|2022-06-28 12:41:10|713.53|705.73|714.77|706.97|714.77|706.97|713.53|705.73|32
1656420080000|2022-06-28 12:41:20|714.81|707.01|715.66|707.86|716.45|708.65|714.81|707.01|34
1656420090000|2022-06-28 12:41:30|715.76|707.96|715.63|707.83|716.06|708.26|715.16|707.36|36
1656420100000|2022-06-28 12:41:40|715.5|707.7|715.16|707.36|715.5|707.7|714.32|706.52|31
1656420110000|2022-06-28 12:41:50|715.17|707.37|714.68|706.88|715.29|707.49|714.46|706.66|34
1656420120000|2022-06-28 12:42:00|714.69|706.89|714.21|706.41|714.69|706.89|713.93|706.13|29
1656420130000|2022-06-28 12:42:10|713.88|706.08|712.51|704.71|713.88|706.08|712.47|704.67|29
1656420140000|2022-06-28 12:42:20|712.47|704.67|712.5|704.7|713.3|705.5|712.36|704.56|32
1656420150000|2022-06-28 12:42:30|712.44|704.64|713.21|705.41|713.31|705.51|712.4|704.6|37
1656420160000|2022-06-28 12:42:40|713.17|705.37|712.72|704.92|714.15|706.35|712.71|704.91|29
1656420170000|2022-06-28 12:42:50|712.7|704.9|711.77|703.97|712.7|704.9|711.2|703.4|35
1656420180000|2022-06-28 12:43:00|711.5|703.7|710.65|702.85|711.61|703.81|710.32|702.52|35
1656420190000|2022-06-28 12:43:10|710.72|702.92|711.2|703.4|711.2|703.4|710.37|702.57|34
1656420200000|2022-06-28 12:43:20|710.89|703.09|710.3|702.5|711.23|703.43|710.07|702.27|35
1656420210000|2022-06-28 12:43:30|710.27|702.47|709.5|701.7|710.27|702.47|709.29|701.49|35
1656420220000|2022-06-28 12:43:40|709.49|701.69|710.13|702.33|710.27|702.47|709.4|701.6|28
1656420230000|2022-06-28 12:43:50|710.27|702.47|709.78|701.98|710.27|702.47|709.48|701.68|32
1656420240000|2022-06-28 12:44:00|709.48|701.68|709.35|701.55|710.13|702.33|709.22|701.42|26
1656420250000|2022-06-28 12:44:10|709.31|701.51|707.43|699.63|709.31|701.51|707.12|699.32|32
1656420260000|2022-06-28 12:44:20|707.28|699.48|707.42|699.62|707.6|699.8|707.25|699.45|32
1656420270000|2022-06-28 12:44:30|707.35|699.55|707.76|699.96|707.77|699.97|707.31|699.51|30
1656420280000|2022-06-28 12:44:40|707.8|700|708.92|701.12|709.19|701.39|707.77|699.97|37
1656420290000|2022-06-28 12:44:50|708.73|700.93|708.37|700.57|709.02|701.22|708.17|700.37|33
1656420300000|2022-06-28 12:45:00|708.34|700.54|708.82|701.02|708.82|701.02|708.3|700.5|32
1656420310000|2022-06-28 12:45:10|708.81|701.01|708.66|700.86|708.91|701.11|708.47|700.67|30
1656420320000|2022-06-28 12:45:20|708.61|700.81|708.63|700.83|708.73|700.93|708.49|700.69|28
1656420330000|2022-06-28 12:45:30|708.61|700.81|708.61|700.81|708.69|700.89|708.25|700.45|30
1656420340000|2022-06-28 12:45:40|708.48|700.68|706.36|698.56|708.53|700.73|706.32|698.52|29
1656420350000|2022-06-28 12:45:50|706.42|698.62|702.17|694.37|706.81|699.01|702.05|694.25|35
1656420360000|2022-06-28 12:46:00|702.2|694.4|701.01|693.21|703|695.2|700.37|692.57|36
1656420370000|2022-06-28 12:46:10|700.99|693.19|701.49|693.69|701.83|694.03|700.97|693.17|36
1656420380000|2022-06-28 12:46:20|701.53|693.73|701.27|693.47|702.05|694.25|700.84|693.04|33
1656420390000|2022-06-28 12:46:30|701.24|693.44|701.11|693.31|701.62|693.82|701.11|693.31|16
1656420400000|2022-06-28 12:46:40|701.15|693.35|703.29|695.49|703.29|695.49|701.09|693.29|36
1656420410000|2022-06-28 12:46:50|703.3|695.5|707.07|699.27|707.93|700.13|703.3|695.5|38
1656420420000|2022-06-28 12:47:00|706.96|699.16|704.12|696.32|707.2|699.4|704.12|696.32|35
1656420430000|2022-06-28 12:47:10|704.1|696.3|703.91|696.11|704.38|696.58|703.16|695.36|36
1656420440000|2022-06-28 12:47:20|703.68|695.88|705.01|697.21|705.01|697.21|703.47|695.67|36
1656420450000|2022-06-28 12:47:30|704.94|697.14|704.72|696.92|705.91|698.11|704.39|696.59|34
1656420460000|2022-06-28 12:47:40|704.44|696.64|704.49|696.69|704.81|697.01|704.22|696.42|36
1656420470000|2022-06-28 12:47:50|704.31|696.51|703.89|696.09|704.31|696.51|703.28|695.48|33
1656420480000|2022-06-28 12:48:00|703.68|695.88|703.97|696.17|704.48|696.68|703.19|695.39|37
1656420490000|2022-06-28 12:48:10|703.6|695.8|704.11|696.31|704.31|696.51|703.46|695.66|36
1656420500000|2022-06-28 12:48:20|704.09|696.29|703.27|695.47|704.09|696.29|703.24|695.44|34
1656420510000|2022-06-28 12:48:30|702.98|695.18|702.76|694.96|703.22|695.42|702.48|694.68|36
1656420520000|2022-06-28 12:48:40|702.8|695|704.14|696.34|704.17|696.37|702.78|694.98|37
1656420530000|2022-06-28 12:48:50|704.13|696.33|704.92|697.12|704.99|697.19|702.92|695.12|34
1656420540000|2022-06-28 12:49:00|705.25|697.45|704.84|697.04|705.25|697.45|704.27|696.47|36
1656420550000|2022-06-28 12:49:10|704.96|697.16|704.46|696.66|705.51|697.71|704.46|696.66|33
1656420560000|2022-06-28 12:49:20|704.44|696.64|704.46|696.66|704.83|697.03|704.22|696.42|30
1656420570000|2022-06-28 12:49:30|704.45|696.65|703.28|695.48|704.46|696.66|703.27|695.47|24
1656420580000|2022-06-28 12:49:40|703.29|695.49|701.03|693.23|703.29|695.49|700.44|692.64|40
1656420590000|2022-06-28 12:49:50|700.96|693.16|700.54|692.74|701.26|693.46|700.49|692.69|33
1656420600000|2022-06-28 12:50:00|700.48|692.68|700.89|693.09|701.23|693.43|700.46|692.66|35
1656420610000|2022-06-28 12:50:10|701.01|693.21|700.91|693.11|701.24|693.44|700.47|692.67|32
1656420620000|2022-06-28 12:50:20|700.94|693.14|700.41|692.61|700.94|693.14|700.34|692.54|28
1656420630000|2022-06-28 12:50:30|700.43|692.63|700.43|692.63|700.71|692.91|700.41|692.61|29
1656420640000|2022-06-28 12:50:40|700.36|692.56|700.53|692.73|700.6|692.8|700.36|692.56|26
1656420650000|2022-06-28 12:50:50|700.62|692.82|701.13|693.33|701.31|693.51|700.61|692.81|34
1656420660000|2022-06-28 12:51:00|701.33|693.53|701.22|693.42|701.56|693.76|700.61|692.81|32
1656420670000|2022-06-28 12:51:10|701.18|693.38|701.33|693.53|701.42|693.62|701.14|693.34|28
1656420680000|2022-06-28 12:51:20|701.35|693.55|701.07|693.27|701.41|693.61|701.07|693.27|25
1656420690000|2022-06-28 12:51:30|701.09|693.29|700.5|692.7|701.24|693.44|700.5|692.7|30
1656420700000|2022-06-28 12:51:40|700.26|692.46|697.8|690|700.32|692.52|697.51|689.71|37
1656420710000|2022-06-28 12:51:50|698.03|690.23|698.2|690.4|698.29|690.49|697.49|689.69|30
1656420720000|2022-06-28 12:52:00|698.07|690.27|698.18|690.38|698.56|690.76|698.02|690.22|29
1656420730000|2022-06-28 12:52:10|698.19|690.39|698.71|690.91|698.8|691|698.17|690.37|32
1656420740000|2022-06-28 12:52:20|698.73|690.93|699.03|691.23|699.41|691.61|698.45|690.65|33
1656420750000|2022-06-28 12:52:30|699.14|691.34|698.71|690.91|699.15|691.35|698.53|690.73|25
1656420760000|2022-06-28 12:52:40|698.7|690.9|697.43|689.63|698.87|691.07|697.42|689.62|26
1656420770000|2022-06-28 12:52:50|697.42|689.62|696.61|688.81|698.12|690.32|696.61|688.81|35
1656420780000|2022-06-28 12:53:00|696.68|688.88|695.41|687.61|696.69|688.89|695.15|687.35|34
1656420790000|2022-06-28 12:53:10|695.4|687.6|695.16|687.36|695.4|687.6|694.83|687.03|29
1656420800000|2022-06-28 12:53:20|695.51|687.71|695.35|687.55|695.72|687.92|695.23|687.43|29
1656420810000|2022-06-28 12:53:30|695.36|687.56|695.02|687.22|695.41|687.61|694.51|686.71|31
1656420820000|2022-06-28 12:53:40|695.03|687.23|695.26|687.46|695.38|687.58|694.9|687.1|30
1656420830000|2022-06-28 12:53:50|695.4|687.6|695.49|687.69|695.85|688.05|695.31|687.51|29
1656420840000|2022-06-28 12:54:00|695.58|687.78|695.3|687.5|695.71|687.91|695.3|687.5|34
1656420850000|2022-06-28 12:54:10|695.4|687.6|696.02|688.22|696.03|688.23|695.39|687.59|27
1656420860000|2022-06-28 12:54:20|696|688.2|695.98|688.18|696.17|688.37|695.6|687.8|34
1656420870000|2022-06-28 12:54:30|695.95|688.15|695.42|687.62|696.02|688.22|695.36|687.56|24
1656420880000|2022-06-28 12:54:40|695.38|687.58|693.43|685.63|695.38|687.58|693.43|685.63|32
1656420890000|2022-06-28 12:54:50|693.42|685.62|694.08|686.28|694.33|686.53|693.42|685.62|33
1656420900000|2022-06-28 12:55:00|694.09|686.29|694.19|686.39|694.51|686.71|694.06|686.26|34
1656420910000|2022-06-28 12:55:10|694.22|686.42|693.7|685.9|694.31|686.51|693.52|685.72|31
1656420920000|2022-06-28 12:55:20|693.85|686.05|693.73|685.93|693.91|686.11|693.73|685.93|29
1656420930000|2022-06-28 12:55:30|693.74|685.94|694.24|686.44|694.26|686.46|693.72|685.92|35
1656420940000|2022-06-28 12:55:40|694.26|686.46|694.12|686.32|694.28|686.48|694.04|686.24|28
1656420950000|2022-06-28 12:55:50|694.14|686.34|695.11|687.31|695.11|687.31|693.96|686.16|35
1656420960000|2022-06-28 12:56:00|694.74|686.94|694.7|686.9|695.17|687.37|694.61|686.81|37
1656420970000|2022-06-28 12:56:10|694.68|686.88|694.16|686.36|695.07|687.27|694.16|686.36|36
1656420980000|2022-06-28 12:56:20|694.17|686.37|693.02|685.22|694.17|686.37|692.86|685.06|30
1656420990000|2022-06-28 12:56:30|693.11|685.31|692.85|685.05|693.18|685.38|692.71|684.91|31
1656421000000|2022-06-28 12:56:40|692.91|685.11|692.5|684.7|692.94|685.14|692.45|684.65|27
1656421010000|2022-06-28 12:56:50|692.49|684.69|692.83|685.03|692.89|685.09|692.49|684.69|23
1656421020000|2022-06-28 12:57:00|692.79|684.99|692.5|684.7|692.87|685.07|692.49|684.69|37
1656421030000|2022-06-28 12:57:10|692.51|684.71|693.15|685.35|693.16|685.36|692.51|684.71|29
1656421040000|2022-06-28 12:57:20|693.13|685.33|693.45|685.65|693.85|686.05|693.1|685.3|32
1656421050000|2022-06-28 12:57:30|693.46|685.66|693.37|685.57|693.46|685.66|693.33|685.53|29
1656421060000|2022-06-28 12:57:40|693.41|685.61|693.12|685.32|693.45|685.65|693.09|685.29|29
1656421070000|2022-06-28 12:57:50|693.14|685.34|693.17|685.37|693.32|685.52|692.87|685.07|15
1656421080000|2022-06-28 12:58:00|693.1|685.3|693.24|685.44|693.38|685.58|692.82|685.02|27
1656421090000|2022-06-28 12:58:10|693.23|685.43|692.93|685.13|693.28|685.48|692.86|685.06|17
1656421100000|2022-06-28 12:58:20|692.94|685.14|693.22|685.42|693.23|685.43|692.86|685.06|20
1656421110000|2022-06-28 12:58:30|693.21|685.41|692.35|684.55|693.21|685.41|692.33|684.53|27
1656421120000|2022-06-28 12:58:40|692.37|684.57|692.22|684.42|692.37|684.57|691.71|683.91|25
1656421130000|2022-06-28 12:58:50|692.2|684.4|692.05|684.25|692.4|684.6|692.03|684.23|36
1656421140000|2022-06-28 12:59:00|692.06|684.26|691.74|683.94|692.14|684.34|691.74|683.94|27
1656421150000|2022-06-28 12:59:10|691.79|683.99|692.05|684.25|692.17|684.37|691.79|683.99|20
1656421160000|2022-06-28 12:59:20|692.01|684.21|692.05|684.25|692.06|684.26|691.84|684.04|26
1656421170000|2022-06-28 12:59:30|692.07|684.27|693.92|686.12|694.8|687|691.9|684.1|34
1656421180000|2022-06-28 12:59:40|693.89|686.09|693.1|685.3|694.07|686.27|693.03|685.23|36
1656421190000|2022-06-28 12:59:50|693.16|685.36|692.28|684.48|693.16|685.36|692.26|684.46|34
1656421200000|2022-06-28 13:00:00|692.37|684.57|693.49|685.69|693.49|685.69|692.09|684.29|35
1656421210000|2022-06-28 13:00:10|693.46|685.66|693.45|685.65|694.7|686.9|693.45|685.65|36
1656421220000|2022-06-28 13:00:20|693.43|685.63|693.54|685.74|693.65|685.85|693.3|685.5|34
1656421230000|2022-06-28 13:00:30|693.61|685.81|693.66|685.86|693.73|685.93|693.18|685.38|29
1656421240000|2022-06-28 13:00:40|693.67|685.87|694.2|686.4|694.2|686.4|693.33|685.53|31
1656421250000|2022-06-28 13:00:50|693.88|686.08|693.68|685.88|693.88|686.08|693.22|685.42|36
1656421260000|2022-06-28 13:01:00|693.48|685.68|693.49|685.69|693.59|685.79|693.23|685.43|31
1656421270000|2022-06-28 13:01:10|693.67|685.87|694.51|686.71|694.68|686.88|693.67|685.87|30
1656421280000|2022-06-28 13:01:20|694.59|686.79|694.4|686.6|695.37|687.57|694.33|686.53|34
1656421290000|2022-06-28 13:01:30|694.41|686.61|694.29|686.49|694.51|686.71|694.12|686.32|30
1656421300000|2022-06-28 13:01:40|694.34|686.54|694.53|686.73|694.9|687.1|694.29|686.49|32
1656421310000|2022-06-28 13:01:50|694.54|686.74|694.68|686.88|694.75|686.95|694.11|686.31|30
1656421320000|2022-06-28 13:02:00|694.61|686.81|693.91|686.11|694.98|687.18|693.91|686.11|27
1656421330000|2022-06-28 13:02:10|693.86|686.06|693.88|686.08|694.26|686.46|693.69|685.89|26
1656421340000|2022-06-28 13:02:20|693.87|686.07|694.42|686.62|694.42|686.62|693.57|685.77|31
1656421350000|2022-06-28 13:02:30|694.43|686.63|694.14|686.34|694.64|686.84|694.08|686.28|32
1656421360000|2022-06-28 13:02:40|694.1|686.3|694.19|686.39|694.3|686.5|693.89|686.09|33
1656421370000|2022-06-28 13:02:50|694.18|686.38|693.71|685.91|694.32|686.52|693.71|685.91|29
1656421380000|2022-06-28 13:03:00|693.66|685.86|693.83|686.03|694.14|686.34|693.53|685.73|29
1656421390000|2022-06-28 13:03:10|693.68|685.88|693.95|686.15|693.95|686.15|693.36|685.56|33
1656421400000|2022-06-28 13:03:20|694.01|686.21|693.97|686.17|694.01|686.21|693.78|685.98|26
1656421410000|2022-06-28 13:03:30|693.92|686.12|693.89|686.09|693.92|686.12|693.75|685.95|21
1656421420000|2022-06-28 13:03:40|693.85|686.05|695.02|687.22|695.02|687.22|693.85|686.05|29
1656421430000|2022-06-28 13:03:50|695|687.2|695.21|687.41|695.87|688.07|695|687.2|29
1656421440000|2022-06-28 13:04:00|695.34|687.54|695.83|688.03|695.85|688.05|695.34|687.54|29
1656421450000|2022-06-28 13:04:10|695.85|688.05|697.53|689.73|697.53|689.73|695.37|687.57|30
1656421460000|2022-06-28 13:04:20|697.49|689.69|696.51|688.71|697.85|690.05|696.3|688.5|36
1656421470000|2022-06-28 13:04:30|696.43|688.63|696.67|688.87|696.82|689.02|696.43|688.63|29
1656421480000|2022-06-28 13:04:40|696.69|688.89|697.61|689.81|697.61|689.81|696.45|688.65|31
1656421490000|2022-06-28 13:04:50|697.62|689.82|697.81|690.01|697.96|690.16|697.47|689.67|28
1656421500000|2022-06-28 13:05:00|697.78|689.98|698.17|690.37|698.78|690.98|697.71|689.91|34
1656421510000|2022-06-28 13:05:10|698.16|690.36|697.69|689.89|698.36|690.56|697.68|689.88|29
1656421520000|2022-06-28 13:05:20|697.74|689.94|697.42|689.62|697.97|690.17|697.42|689.62|30
1656421530000|2022-06-28 13:05:30|697.43|689.63|697.75|689.95|697.95|690.15|697.41|689.61|31
1656421540000|2022-06-28 13:05:40|697.71|689.91|697.18|689.38|697.83|690.03|696.79|688.99|27
1656421550000|2022-06-28 13:05:50|697.19|689.39|696.01|688.21|697.19|689.39|695.84|688.04|31
1656421560000|2022-06-28 13:06:00|695.65|687.85|696.44|688.64|696.65|688.85|695.65|687.85|32
1656421570000|2022-06-28 13:06:10|696.33|688.53|696.2|688.4|696.41|688.61|696.2|688.4|26
1656421580000|2022-06-28 13:06:20|696.22|688.42|696.05|688.25|696.44|688.64|696.05|688.25|26
1656421590000|2022-06-28 13:06:30|696.04|688.24|695.96|688.16|696.15|688.35|695.92|688.12|19
1656421600000|2022-06-28 13:06:40|695.98|688.18|695.97|688.17|696.28|688.48|695.96|688.16|19
1656421610000|2022-06-28 13:06:50|695.98|688.18|695.85|688.05|696.4|688.6|695.83|688.03|26
1656421620000|2022-06-28 13:07:00|695.87|688.07|696.91|689.11|696.98|689.18|695.85|688.05|31
1656421630000|2022-06-28 13:07:10|696.75|688.95|696.95|689.15|697.03|689.23|696.75|688.95|27
1656421640000|2022-06-28 13:07:20|696.98|689.18|696.94|689.14|697.05|689.25|696.87|689.07|29
1656421650000|2022-06-28 13:07:30|697.09|689.29|696.41|688.61|697.13|689.33|695.98|688.18|34
1656421660000|2022-06-28 13:07:40|696.4|688.6|695.82|688.02|696.4|688.6|695.31|687.51|29
1656421670000|2022-06-28 13:07:50|695.88|688.08|696.06|688.26|696.18|688.38|695.63|687.83|32
1656421680000|2022-06-28 13:08:00|696.02|688.22|695.69|687.89|696.02|688.22|695.39|687.59|27
1656421690000|2022-06-28 13:08:10|695.68|687.88|695.96|688.16|695.96|688.16|695.67|687.87|27
1656421700000|2022-06-28 13:08:20|696.15|688.35|696.47|688.67|696.59|688.79|696.15|688.35|33
1656421710000|2022-06-28 13:08:30|696.45|688.65|696.76|688.96|696.87|689.07|696.37|688.57|24
1656421720000|2022-06-28 13:08:40|696.75|688.95|696.94|689.14|696.94|689.14|696.63|688.83|24
1656421730000|2022-06-28 13:08:50|696.84|689.04|696.96|689.16|697.06|689.26|696.83|689.03|15
1656421740000|2022-06-28 13:09:00|696.95|689.15|697.78|689.98|697.97|690.17|696.95|689.15|29
1656421750000|2022-06-28 13:09:10|697.79|689.99|697.77|689.97|697.94|690.14|697.62|689.82|23
1656421760000|2022-06-28 13:09:20|697.78|689.98|697.31|689.51|697.96|690.16|697.24|689.44|13
1656421770000|2022-06-28 13:09:30|697.3|689.5|697.53|689.73|697.53|689.73|697.21|689.41|20
1656421780000|2022-06-28 13:09:40|697.55|689.75|697.37|689.57|697.99|690.19|697.26|689.46|30
1656421790000|2022-06-28 13:09:50|697.35|689.55|697.67|689.87|697.9|690.1|697.24|689.44|25
1656421800000|2022-06-28 13:10:00|697.68|689.88|698.65|690.85|698.86|691.06|697.34|689.54|25
1656421810000|2022-06-28 13:10:10|698.66|690.86|698.96|691.16|698.99|691.19|698.59|690.79|23
1656421820000|2022-06-28 13:10:20|699.05|691.25|699.39|691.59|699.94|692.14|699.02|691.22|34
1656421830000|2022-06-28 13:10:30|699.37|691.57|699.27|691.47|699.82|692.02|699.27|691.47|34
1656421840000|2022-06-28 13:10:40|699.43|691.63|700.03|692.23|700.03|692.23|699.29|691.49|28
1656421850000|2022-06-28 13:10:50|699.83|692.03|700.03|692.23|700.08|692.28|699.66|691.86|26
1656421860000|2022-06-28 13:11:00|700.09|692.29|699.88|692.08|700.3|692.5|699.79|691.99|32
1656421870000|2022-06-28 13:11:10|699.89|692.09|698.82|691.02|699.92|692.12|698.82|691.02|29
1656421880000|2022-06-28 13:11:20|698.72|690.92|699.51|691.71|699.51|691.71|698.71|690.91|33
1656421890000|2022-06-28 13:11:30|699.52|691.72|698.86|691.06|699.62|691.82|698.86|691.06|25
1656421900000|2022-06-28 13:11:40|698.8|691|697.28|689.48|698.8|691|697.19|689.39|29
1656421910000|2022-06-28 13:11:50|697.25|689.45|697.1|689.3|697.25|689.45|696.53|688.73|33
1656421920000|2022-06-28 13:12:00|697.16|689.36|697.75|689.95|697.75|689.95|697.07|689.27|28
1656421930000|2022-06-28 13:12:10|697.62|689.82|698.3|690.5|698.33|690.53|697.53|689.73|30
1656421940000|2022-06-28 13:12:20|698.37|690.57|699.16|691.36|699.36|691.56|698.37|690.57|23
1656421950000|2022-06-28 13:12:30|699.1|691.3|699.55|691.75|699.55|691.75|699.07|691.27|27
1656421960000|2022-06-28 13:12:40|699.53|691.73|700.62|692.82|700.62|692.82|699.08|691.28|34
1656421970000|2022-06-28 13:12:50|700.63|692.83|702.1|694.3|702.13|694.33|700.63|692.83|31
1656421980000|2022-06-28 13:13:00|702.08|694.28|702.39|694.59|703.17|695.37|702.05|694.25|35
1656421990000|2022-06-28 13:13:10|702.37|694.57|702.04|694.24|702.48|694.68|702.04|694.24|24
1656422000000|2022-06-28 13:13:20|701.87|694.07|702.2|694.4|702.35|694.55|701.64|693.84|23
1656422010000|2022-06-28 13:13:30|702.1|694.3|703.17|695.37|703.5|695.7|702.1|694.3|27
1656422020000|2022-06-28 13:13:40|703.18|695.38|702.89|695.09|703.29|695.49|702.71|694.91|28
1656422030000|2022-06-28 13:13:50|702.86|695.06|702.52|694.72|702.87|695.07|702.29|694.49|31
1656422040000|2022-06-28 13:14:00|702.54|694.74|702.72|694.92|702.77|694.97|702.49|694.69|25
1656422050000|2022-06-28 13:14:10|702.74|694.94|704.52|696.72|704.52|696.72|702.67|694.87|34
1656422060000|2022-06-28 13:14:20|704.61|696.81|704.85|697.05|704.86|697.06|704.33|696.53|29
1656422070000|2022-06-28 13:14:30|704.87|697.07|704.81|697.01|704.98|697.18|704.67|696.87|28
1656422080000|2022-06-28 13:14:40|704.78|696.98|704.32|696.52|704.78|696.98|704.28|696.48|30
1656422090000|2022-06-28 13:14:50|704.31|696.51|704.87|697.07|704.94|697.14|704.31|696.51|29
1656422100000|2022-06-28 13:15:00|704.86|697.06|704.8|697|704.86|697.06|704.65|696.85|26
1656422110000|2022-06-28 13:15:10|704.78|696.98|706|698.2|706.28|698.48|704.78|696.98|36
1656422120000|2022-06-28 13:15:20|706.04|698.24|707.6|699.8|707.6|699.8|706.04|698.24|35
1656422130000|2022-06-28 13:15:30|707.67|699.87|707.74|699.94|707.79|699.99|707.09|699.29|34
1656422140000|2022-06-28 13:15:40|707.78|699.98|707.25|699.45|707.78|699.98|707.25|699.45|30
1656422150000|2022-06-28 13:15:50|707.24|699.44|707.15|699.35|707.25|699.45|706.79|698.99|26
1656422160000|2022-06-28 13:16:00|707.19|699.39|707.77|699.97|708.14|700.34|707.14|699.34|32
1656422170000|2022-06-28 13:16:10|707.78|699.98|708.07|700.27|708.3|700.5|707.78|699.98|31
1656422180000|2022-06-28 13:16:20|708.29|700.49|709.83|702.03|709.83|702.03|708.29|700.49|29
1656422190000|2022-06-28 13:16:30|709.69|701.89|710.43|702.63|710.45|702.65|709.6|701.8|32
1656422200000|2022-06-28 13:16:40|710.44|702.64|709.9|702.1|710.51|702.71|709.47|701.67|27
1656422210000|2022-06-28 13:16:50|710.07|702.27|708.71|700.91|710.35|702.55|708.38|700.58|29
1656422220000|2022-06-28 13:17:00|709.07|701.27|707.27|699.47|709.25|701.45|707.23|699.43|35
1656422230000|2022-06-28 13:17:10|707.29|699.49|706.26|698.46|707.4|699.6|706.25|698.45|36
1656422240000|2022-06-28 13:17:20|706.3|698.5|706.41|698.61|706.43|698.63|705.61|697.81|35
1656422250000|2022-06-28 13:17:30|706.31|698.51|705.8|698|706.39|698.59|705.42|697.62|32
1656422260000|2022-06-28 13:17:40|705.88|698.08|705.87|698.07|706.04|698.24|705.78|697.98|25
1656422270000|2022-06-28 13:17:50|705.86|698.06|705.77|697.97|705.95|698.15|705.57|697.77|29
1656422280000|2022-06-28 13:18:00|705.85|698.05|705.62|697.82|706.25|698.45|705.5|697.7|38
1656422290000|2022-06-28 13:18:10|705.61|697.81|705.74|697.94|705.9|698.1|705.39|697.59|27
1656422300000|2022-06-28 13:18:20|705.79|697.99|706.04|698.24|706.11|698.31|705.61|697.81|31
1656422310000|2022-06-28 13:18:30|705.96|698.16|706.38|698.58|706.52|698.72|705.96|698.16|32
1656422320000|2022-06-28 13:18:40|706.41|698.61|705.49|697.69|706.41|698.61|705.48|697.68|30
1656422330000|2022-06-28 13:18:50|705.48|697.68|704.9|697.1|705.48|697.68|704.9|697.1|28
1656422340000|2022-06-28 13:19:00|704.79|696.99|702.82|695.02|704.79|696.99|702.82|695.02|32
1656422350000|2022-06-28 13:19:10|703.19|695.39|703.14|695.34|703.26|695.46|703.06|695.26|29
1656422360000|2022-06-28 13:19:20|703.13|695.33|703.24|695.44|703.32|695.52|703.07|695.27|22
1656422370000|2022-06-28 13:19:30|703.26|695.46|702.58|694.78|703.26|695.46|702.07|694.27|33
1656422380000|2022-06-28 13:19:40|702.57|694.77|701.97|694.17|702.6|694.8|701.92|694.12|29
1656422390000|2022-06-28 13:19:50|701.96|694.16|701.58|693.78|702.01|694.21|701.58|693.78|24
1656422400000|2022-06-28 13:20:00|701.6|693.8|702.73|694.93|702.73|694.93|701.6|693.8|33
1656422410000|2022-06-28 13:20:10|702.77|694.97|701.58|693.78|702.77|694.97|701.43|693.63|30
1656422420000|2022-06-28 13:20:20|701.53|693.73|702.15|694.35|702.15|694.35|701.53|693.73|21
1656422430000|2022-06-28 13:20:30|702.19|694.39|702.78|694.98|703.41|695.61|702.15|694.35|35
1656422440000|2022-06-28 13:20:40|702.66|694.86|702.3|694.5|702.66|694.86|702.3|694.5|31
1656422450000|2022-06-28 13:20:50|702.31|694.51|701.97|694.17|702.48|694.68|701.97|694.17|29
1656422460000|2022-06-28 13:21:00|702.36|694.56|702.26|694.46|702.74|694.94|702.26|694.46|23
1656422470000|2022-06-28 13:21:10|702.24|694.44|702.9|695.1|702.9|695.1|702.12|694.32|24
1656422480000|2022-06-28 13:21:20|702.96|695.16|703.3|695.5|703.34|695.54|702.95|695.15|28
1656422490000|2022-06-28 13:21:30|703.28|695.48|703.28|695.48|703.28|695.48|702.77|694.97|24
1656422500000|2022-06-28 13:21:40|703.3|695.5|702.86|695.06|703.7|695.9|702.71|694.91|32
1656422510000|2022-06-28 13:21:50|702.83|695.03|703.65|695.85|703.65|695.85|702.74|694.94|30
1656422520000|2022-06-28 13:22:00|703.66|695.86|703.39|695.59|703.66|695.86|703.1|695.3|31
1656422530000|2022-06-28 13:22:10|703.38|695.58|703.27|695.47|703.4|695.6|702.83|695.03|28
1656422540000|2022-06-28 13:22:20|702.99|695.19|703.18|695.38|703.24|695.44|702.99|695.19|23
1656422550000|2022-06-28 13:22:30|703.19|695.39|703.13|695.33|703.28|695.48|703.13|695.33|19
1656422560000|2022-06-28 13:22:40|703.12|695.32|703.26|695.46|703.32|695.52|703.12|695.32|20
1656422570000|2022-06-28 13:22:50|703.27|695.47|704.02|696.22|704.02|696.22|702.97|695.17|33
1656422580000|2022-06-28 13:23:00|704.38|696.58|704.04|696.24|704.6|696.8|703.99|696.19|30
1656422590000|2022-06-28 13:23:10|704.09|696.29|704.23|696.43|704.34|696.54|703.75|695.95|31
1656422600000|2022-06-28 13:23:20|704.22|696.42|705.08|697.28|705.1|697.3|704.22|696.42|30
1656422610000|2022-06-28 13:23:30|705.01|697.21|705.33|697.53|705.38|697.58|704.98|697.18|29
1656422620000|2022-06-28 13:23:40|705.34|697.54|705.98|698.18|705.98|698.18|705.2|697.4|30
1656422630000|2022-06-28 13:23:50|705.99|698.19|705.42|697.62|705.99|698.19|705.35|697.55|30
1656422640000|2022-06-28 13:24:00|705.4|697.6|705.4|697.6|705.46|697.66|705.07|697.27|25
1656422650000|2022-06-28 13:24:10|705.38|697.58|705.25|697.45|705.45|697.65|705.2|697.4|19
1656422660000|2022-06-28 13:24:20|705.32|697.52|704.98|697.18|705.45|697.65|704.98|697.18|28
1656422670000|2022-06-28 13:24:30|704.93|697.13|705.22|697.42|705.38|697.58|704.93|697.13|22
1656422680000|2022-06-28 13:24:40|705.24|697.44|705.65|697.85|706.07|698.27|705.24|697.44|24
1656422690000|2022-06-28 13:24:50|705.75|697.95|705.95|698.15|706.23|698.43|705.54|697.74|21
1656422700000|2022-06-28 13:25:00|706.26|698.46|706.27|698.47|706.4|698.6|706.25|698.45|25
1656422710000|2022-06-28 13:25:10|706.23|698.43|706.14|698.34|706.4|698.6|706.14|698.34|21
1656422720000|2022-06-28 13:25:20|706.16|698.36|706.16|698.36|706.5|698.7|706.15|698.35|21
1656422730000|2022-06-28 13:25:30|706.28|698.48|706.3|698.5|706.55|698.75|706.24|698.44|24
1656422740000|2022-06-28 13:25:40|706.31|698.51|706.68|698.88|706.88|699.08|706.23|698.43|23
1656422750000|2022-06-28 13:25:50|706.66|698.86|706.39|698.59|706.79|698.99|706.14|698.34|29
1656422760000|2022-06-28 13:26:00|706.38|698.58|706.24|698.44|706.4|698.6|706.21|698.41|25
1656422770000|2022-06-28 13:26:10|706.23|698.43|706.4|698.6|706.4|698.6|706.23|698.43|23
1656422780000|2022-06-28 13:26:20|706.37|698.57|705.85|698.05|706.4|698.6|705.85|698.05|25
1656422790000|2022-06-28 13:26:30|705.92|698.12|705.98|698.18|706.06|698.26|705.92|698.12|16
1656422800000|2022-06-28 13:26:40|705.69|697.89|705.43|697.63|705.69|697.89|705.15|697.35|23
1656422810000|2022-06-28 13:26:50|705.4|697.6|705.37|697.57|705.48|697.68|705.2|697.4|23
1656422820000|2022-06-28 13:27:00|705.4|697.6|705.29|697.49|705.8|698|705.09|697.29|25
1656422830000|2022-06-28 13:27:10|705.27|697.47|705.78|697.98|705.85|698.05|705.27|697.47|10
1656422840000|2022-06-28 13:27:20|705.81|698.01|706.33|698.53|706.54|698.74|705.66|697.86|24
1656422850000|2022-06-28 13:27:30|706.18|698.38|706.7|698.9|707.15|699.35|706.18|698.38|19
1656422860000|2022-06-28 13:27:40|706.44|698.64|706.98|699.18|706.98|699.18|706.15|698.35|23
1656422870000|2022-06-28 13:27:50|707.13|699.33|707.33|699.53|707.38|699.58|706.55|698.75|21
1656422880000|2022-06-28 13:28:00|707.32|699.52|707.44|699.64|707.46|699.66|706.75|698.95|33
1656422890000|2022-06-28 13:28:10|707.45|699.65|709.2|701.4|709.2|701.4|707.3|699.5|29
1656422900000|2022-06-28 13:28:20|709.41|701.61|710.4|702.6|710.6|702.8|709.41|701.61|30
1656422910000|2022-06-28 13:28:30|710.63|702.83|710.3|702.5|711.1|703.3|710.29|702.49|31
1656422920000|2022-06-28 13:28:40|710.32|702.52|710.25|702.45|710.47|702.67|710.09|702.29|30
1656422930000|2022-06-28 13:28:50|710.27|702.47|710.62|702.82|711.39|703.59|710.27|702.47|32
1656422940000|2022-06-28 13:29:00|710.64|702.84|710.28|702.48|711.13|703.33|710.23|702.43|31
1656422950000|2022-06-28 13:29:10|710.39|702.59|710.04|702.24|710.44|702.64|709.97|702.17|26
1656422960000|2022-06-28 13:29:20|710.11|702.31|710.25|702.45|710.31|702.51|709.82|702.02|23
1656422970000|2022-06-28 13:29:30|710.24|702.44|709.78|701.98|710.26|702.46|709.63|701.83|29
1656422980000|2022-06-28 13:29:40|709.89|702.09|709.38|701.58|709.89|702.09|709.23|701.43|24
1656422990000|2022-06-28 13:29:50|709.4|701.6|709.12|701.32|709.4|701.6|709.12|701.32|12
1656423000000|2022-06-28 13:30:00|709.1|701.3|709.07|701.27|709.37|701.57|708.83|701.03|25
1656423010000|2022-06-28 13:30:10|709.05|701.25|709.4|701.6|709.67|701.87|708.92|701.12|29
1656423020000|2022-06-28 13:30:20|709.57|701.77|709.73|701.93|709.8|702|709.38|701.58|30
1656423030000|2022-06-28 13:30:30|709.68|701.88|709.01|701.21|709.69|701.89|708.86|701.06|31
1656423040000|2022-06-28 13:30:40|709.08|701.28|710.68|702.88|710.68|702.88|709.08|701.28|32
1656423050000|2022-06-28 13:30:50|711.71|703.91|712.59|704.79|713.32|705.52|711.55|703.75|35
1656423060000|2022-06-28 13:31:00|713.05|705.25|713.75|705.95|714|706.2|712.29|704.49|26
1656423070000|2022-06-28 13:31:10|713.71|705.91|713.79|705.99|713.94|706.14|713.3|705.5|30
1656423080000|2022-06-28 13:31:20|713.65|705.85|715.23|707.43|715.52|707.72|713.65|705.85|31
1656423090000|2022-06-28 13:31:30|715.02|707.22|714.5|706.7|715.43|707.63|714.33|706.53|33
1656423100000|2022-06-28 13:31:40|714.47|706.67|713.56|705.76|714.49|706.69|713.45|705.65|34
1656423110000|2022-06-28 13:31:50|713.39|705.59|714.77|706.97|714.99|707.19|713.32|705.52|35
1656423120000|2022-06-28 13:32:00|714.67|706.87|716.29|708.49|716.6|708.8|714.63|706.83|34
1656423130000|2022-06-28 13:32:10|716.15|708.35|718.21|710.41|718.34|710.54|715.79|707.99|37
1656423140000|2022-06-28 13:32:20|718.3|710.5|718.19|710.39|718.44|710.64|717.67|709.87|33
1656423150000|2022-06-28 13:32:30|718.18|710.38|712.89|705.09|719.67|711.87|712.86|705.06|37
1656423160000|2022-06-28 13:32:40|712.61|704.81|714.07|706.27|714.07|706.27|712.37|704.57|36
1656423170000|2022-06-28 13:32:50|714.04|706.24|713.37|705.57|714.31|706.51|713.37|705.57|33
1656423180000|2022-06-28 13:33:00|713.38|705.58|713.85|706.05|713.94|706.14|713.33|705.53|31
1656423190000|2022-06-28 13:33:10|713.78|705.98|712.87|705.07|713.79|705.99|712.66|704.86|35
1656423200000|2022-06-28 13:33:20|712.89|705.09|712.55|704.75|713.02|705.22|712.53|704.73|33
1656423210000|2022-06-28 13:33:30|712.53|704.73|712.35|704.55|712.62|704.82|711.82|704.02|34
1656423220000|2022-06-28 13:33:40|712.37|704.57|712.22|704.42|712.76|704.96|712.05|704.25|32
1656423230000|2022-06-28 13:33:50|712.15|704.35|711.44|703.64|712.35|704.55|711.44|703.64|34
1656423240000|2022-06-28 13:34:00|711.32|703.52|710.16|702.36|711.32|703.52|710.16|702.36|36
1656423250000|2022-06-28 13:34:10|710.22|702.42|709.11|701.31|710.23|702.43|708.43|700.63|37
1656423260000|2022-06-28 13:34:20|709.04|701.24|708.4|700.6|709.12|701.32|708.33|700.53|35
1656423270000|2022-06-28 13:34:30|708.34|700.54|708.4|700.6|708.44|700.64|707.76|699.96|32
1656423280000|2022-06-28 13:34:40|708.3|700.5|708.52|700.72|708.76|700.96|708.27|700.47|34
1656423290000|2022-06-28 13:34:50|708.59|700.79|709.06|701.26|709.22|701.42|708.49|700.69|34
1656423300000|2022-06-28 13:35:00|709.08|701.28|709.8|702|709.8|702|709.05|701.25|35
1656423310000|2022-06-28 13:35:10|709.85|702.05|710.26|702.46|710.32|702.52|709.55|701.75|34
1656423320000|2022-06-28 13:35:20|710.23|702.43|711.17|703.37|711.26|703.46|710.15|702.35|34
1656423330000|2022-06-28 13:35:30|711.26|703.46|711.15|703.35|711.29|703.49|710.98|703.18|32
1656423340000|2022-06-28 13:35:40|711.12|703.32|711.08|703.28|711.29|703.49|710.88|703.08|33
1656423350000|2022-06-28 13:35:50|711.07|703.27|710.66|702.86|711.25|703.45|710.53|702.73|34
1656423360000|2022-06-28 13:36:00|710.71|702.91|710.63|702.83|710.91|703.11|710.51|702.71|32
1656423370000|2022-06-28 13:36:10|710.86|703.06|710.71|702.91|711.13|703.33|710.71|702.91|37
1656423380000|2022-06-28 13:36:20|710.77|702.97|710.8|703|711.12|703.32|710.77|702.97|35
1656423390000|2022-06-28 13:36:30|710.69|702.89|710.27|702.47|710.91|703.11|710.27|702.47|32
1656423400000|2022-06-28 13:36:40|710.24|702.44|710.34|702.54|710.42|702.62|710.24|702.44|28
1656423410000|2022-06-28 13:36:50|710.32|702.52|710.32|702.52|710.38|702.58|710.24|702.44|31
1656423420000|2022-06-28 13:37:00|710.3|702.5|710.25|702.45|710.34|702.54|710.17|702.37|34
1656423430000|2022-06-28 13:37:10|710.28|702.48|710.23|702.43|710.35|702.55|709.83|702.03|29
1656423440000|2022-06-28 13:37:20|710.21|702.41|709.72|701.92|710.21|702.41|709.65|701.85|40
1656423450000|2022-06-28 13:37:30|709.74|701.94|708.24|700.44|710.08|702.28|708.24|700.44|34
1656423460000|2022-06-28 13:37:40|708.22|700.42|706.91|699.11|708.22|700.42|706.89|699.09|32
1656423470000|2022-06-28 13:37:50|706.9|699.1|707.22|699.42|707.24|699.44|706.57|698.77|30
1656423480000|2022-06-28 13:38:00|707.24|699.44|708.51|700.71|708.82|701.02|707.24|699.44|30
1656423490000|2022-06-28 13:38:10|708.45|700.65|708.38|700.58|708.48|700.68|708.28|700.48|26
1656423500000|2022-06-28 13:38:20|708.39|700.59|709.1|701.3|709.17|701.37|708.39|700.59|34
1656423510000|2022-06-28 13:38:30|709.06|701.26|709.24|701.44|709.32|701.52|708.78|700.98|27
1656423520000|2022-06-28 13:38:40|709.26|701.46|709.13|701.33|709.26|701.46|708.99|701.19|29
1656423530000|2022-06-28 13:38:50|709.12|701.32|709.42|701.62|709.46|701.66|709|701.2|24
1656423540000|2022-06-28 13:39:00|709.43|701.63|709.26|701.46|709.64|701.84|709.17|701.37|24
1656423550000|2022-06-28 13:39:10|709.35|701.55|709.49|701.69|709.7|701.9|709.07|701.27|27
1656423560000|2022-06-28 13:39:20|709.74|701.94|709.76|701.96|709.93|702.13|709.68|701.88|34
1656423570000|2022-06-28 13:39:30|709.85|702.05|709.98|702.18|710.05|702.25|709.85|702.05|28
1656423580000|2022-06-28 13:39:40|709.96|702.16|710.16|702.36|710.18|702.38|709.87|702.07|33
1656423590000|2022-06-28 13:39:50|710.13|702.33|709.78|701.98|710.38|702.58|709.78|701.98|33
1656423600000|2022-06-28 13:40:00|709.79|701.99|709.99|702.19|709.99|702.19|709.49|701.69|31
1656423610000|2022-06-28 13:40:10|710.04|702.24|709.97|702.17|710.19|702.39|709.83|702.03|30
1656423620000|2022-06-28 13:40:20|709.91|702.11|709.52|701.72|710.25|702.45|709.52|701.72|35
1656423630000|2022-06-28 13:40:30|709.58|701.78|709.39|701.59|709.61|701.81|709.07|701.27|30
1656423640000|2022-06-28 13:40:40|709.38|701.58|709.83|702.03|709.83|702.03|709.23|701.43|27
1656423650000|2022-06-28 13:40:50|709.79|701.99|709.99|702.19|710.17|702.37|709.62|701.82|30
1656423660000|2022-06-28 13:41:00|709.98|702.18|710.24|702.44|710.34|702.54|709.88|702.08|34
1656423670000|2022-06-28 13:41:10|710.26|702.46|710.23|702.43|710.31|702.51|710.01|702.21|34
1656423680000|2022-06-28 13:41:20|710.22|702.42|710.14|702.34|710.23|702.43|710.03|702.23|28
1656423690000|2022-06-28 13:41:30|710.12|702.32|710.08|702.28|710.35|702.55|710.06|702.26|29
1656423700000|2022-06-28 13:41:40|710.06|702.26|710.28|702.48|710.28|702.48|710.06|702.26|31
1656423710000|2022-06-28 13:41:50|710.27|702.47|710.33|702.53|710.38|702.58|710.03|702.23|26
1656423720000|2022-06-28 13:42:00|710.32|702.52|710.66|702.86|710.84|703.04|710.05|702.25|29
1656423730000|2022-06-28 13:42:10|710.67|702.87|710.88|703.08|710.9|703.1|710.63|702.83|29
1656423740000|2022-06-28 13:42:20|711.04|703.24|712.14|704.34|712.27|704.47|710.9|703.1|31
1656423750000|2022-06-28 13:42:30|712.19|704.39|712.71|704.91|712.79|704.99|712.1|704.3|32
1656423760000|2022-06-28 13:42:40|712.67|704.87|712.7|704.9|712.76|704.96|712.47|704.67|31
1656423770000|2022-06-28 13:42:50|712.44|704.64|711.61|703.81|712.44|704.64|711.57|703.77|27
1656423780000|2022-06-28 13:43:00|711.65|703.85|711.86|704.06|712.07|704.27|711.6|703.8|32
1656423790000|2022-06-28 13:43:10|711.89|704.09|711.75|703.95|712.01|704.21|711.56|703.76|34
1656423800000|2022-06-28 13:43:20|711.58|703.78|711.98|704.18|712.11|704.31|711.58|703.78|29
1656423810000|2022-06-28 13:43:30|712.03|704.23|711.53|703.73|712.03|704.23|711.47|703.67|31
1656423820000|2022-06-28 13:43:40|711.51|703.71|711.02|703.22|711.62|703.82|711.02|703.22|29
1656423830000|2022-06-28 13:43:50|711.01|703.21|710.61|702.81|711.01|703.21|710.16|702.36|33
1656423840000|2022-06-28 13:44:00|710.58|702.78|710.91|703.11|711.26|703.46|710.53|702.73|33
1656423850000|2022-06-28 13:44:10|710.94|703.14|711.67|703.87|711.83|704.03|710.84|703.04|34
1656423860000|2022-06-28 13:44:20|711.7|703.9|711.32|703.52|712.2|704.4|711.27|703.47|24
1656423870000|2022-06-28 13:44:30|711.28|703.48|710.48|702.68|711.28|703.48|710.43|702.63|25
1656423880000|2022-06-28 13:44:40|710.49|702.69|710.79|702.99|710.9|703.1|710.44|702.64|28
1656423890000|2022-06-28 13:44:50|710.8|703|710.27|702.47|710.9|703.1|710.27|702.47|28
1656423900000|2022-06-28 13:45:00|710.19|702.39|710.03|702.23|711.08|703.28|710.03|702.23|25
1656423910000|2022-06-28 13:45:10|710.12|702.32|709.23|701.43|710.12|702.32|709.23|701.43|28
1656423920000|2022-06-28 13:45:20|709.16|701.36|708.39|700.59|709.25|701.45|708.15|700.35|30
1656423930000|2022-06-28 13:45:30|708.43|700.63|708.29|700.49|708.54|700.74|708.11|700.31|29
1656423940000|2022-06-28 13:45:40|708.28|700.48|708.04|700.24|708.36|700.56|707.6|699.8|29
1656423950000|2022-06-28 13:45:50|707.9|700.1|708.04|700.24|708.37|700.57|707.89|700.09|34
1656423960000|2022-06-28 13:46:00|708.01|700.21|707.26|699.46|708.04|700.24|707.26|699.46|26
1656423970000|2022-06-28 13:46:10|707.19|699.39|706.35|698.55|707.21|699.41|706.33|698.53|32
1656423980000|2022-06-28 13:46:20|706.26|698.46|705.63|697.83|706.46|698.66|705.51|697.71|24
1656423990000|2022-06-28 13:46:30|705.65|697.85|705.78|697.98|706.18|698.38|705.48|697.68|32
1656424000000|2022-06-28 13:46:40|705.77|697.97|705.83|698.03|705.95|698.15|705.49|697.69|29
1656424010000|2022-06-28 13:46:50|705.82|698.02|705.32|697.52|705.88|698.08|705.31|697.51|31
1656424020000|2022-06-28 13:47:00|705.36|697.56|705.57|697.77|705.96|698.16|705.36|697.56|31
1656424030000|2022-06-28 13:47:10|705.38|697.58|706|698.2|706.2|698.4|705.37|697.57|30
1656424040000|2022-06-28 13:47:20|705.98|698.18|705.79|697.99|706.06|698.26|705.65|697.85|31
1656424050000|2022-06-28 13:47:30|706.12|698.32|705.88|698.08|706.14|698.34|705.65|697.85|27
1656424060000|2022-06-28 13:47:40|705.9|698.1|706.06|698.26|706.06|698.26|705.85|698.05|15
1656424070000|2022-06-28 13:47:50|706.14|698.34|705.96|698.16|706.16|698.36|705.73|697.93|26
1656424080000|2022-06-28 13:48:00|706.02|698.22|706.44|698.64|706.64|698.84|706|698.2|31
1656424090000|2022-06-28 13:48:10|706.66|698.86|707.06|699.26|707.06|699.26|706.62|698.82|27
1656424100000|2022-06-28 13:48:20|707.07|699.27|706.37|698.57|707.08|699.28|706.36|698.56|25
1656424110000|2022-06-28 13:48:30|706.4|698.6|706.16|698.36|706.45|698.65|706.16|698.36|22
1656424120000|2022-06-28 13:48:40|706.27|698.47|706.49|698.69|706.52|698.72|705.79|697.99|30
1656424130000|2022-06-28 13:48:50|706.47|698.67|706.94|699.14|706.94|699.14|706.21|698.41|35
1656424140000|2022-06-28 13:49:00|706.95|699.15|707|699.2|707|699.2|706.67|698.87|30
1656424150000|2022-06-28 13:49:10|706.97|699.17|707.07|699.27|707.29|699.49|706.9|699.1|22
1656424160000|2022-06-28 13:49:20|707.03|699.23|706.46|698.66|707.05|699.25|706.46|698.66|25
1656424170000|2022-06-28 13:49:30|706.47|698.67|706.27|698.47|706.5|698.7|706.08|698.28|23
1656424180000|2022-06-28 13:49:40|706.28|698.48|706.43|698.63|706.49|698.69|706.28|698.48|14
1656424190000|2022-06-28 13:49:50|706.44|698.64|707.27|699.47|707.28|699.48|706.4|698.6|27
1656424200000|2022-06-28 13:50:00|707.28|699.48|706.66|698.86|707.35|699.55|706.54|698.74|28
1656424210000|2022-06-28 13:50:10|706.43|698.63|706.5|698.7|706.51|698.71|706.38|698.58|16
1656424220000|2022-06-28 13:50:20|706.49|698.69|706.34|698.54|706.49|698.69|706.23|698.43|22
1656424230000|2022-06-28 13:50:30|706.31|698.51|706.6|698.8|706.6|698.8|706.22|698.42|31
1656424240000|2022-06-28 13:50:40|706.71|698.91|706.67|698.87|706.93|699.13|706.45|698.65|28
1656424250000|2022-06-28 13:50:50|706.75|698.95|707.37|699.57|707.43|699.63|706.75|698.95|28
1656424260000|2022-06-28 13:51:00|707.35|699.55|707.28|699.48|707.75|699.95|707.13|699.33|25
1656424270000|2022-06-28 13:51:10|707.23|699.43|707.35|699.55|707.42|699.62|707.02|699.22|29
1656424280000|2022-06-28 13:51:20|707.17|699.37|707.38|699.58|707.42|699.62|707.17|699.37|27
1656424290000|2022-06-28 13:51:30|707.37|699.57|707.36|699.56|707.41|699.61|707.34|699.54|29
1656424300000|2022-06-28 13:51:40|707.38|699.58|707.32|699.52|707.46|699.66|707.23|699.43|29
1656424310000|2022-06-28 13:51:50|707.1|699.3|707.1|699.3|707.41|699.61|707.07|699.27|18
1656424320000|2022-06-28 13:52:00|707.11|699.31|707.03|699.23|707.3|699.5|706.99|699.19|24
1656424330000|2022-06-28 13:52:10|707.07|699.27|706.93|699.13|707.16|699.36|706.67|698.87|18
1656424340000|2022-06-28 13:52:20|707.08|699.28|706.98|699.18|707.15|699.35|706.88|699.08|27
1656424350000|2022-06-28 13:52:30|706.92|699.12|706.49|698.69|706.92|699.12|706.41|698.61|25
1656424360000|2022-06-28 13:52:40|706.54|698.74|706.21|698.41|706.54|698.74|706.21|698.41|17
1656424370000|2022-06-28 13:52:50|706.3|698.5|706.09|698.29|706.34|698.54|705.84|698.04|20
1656424380000|2022-06-28 13:53:00|706.07|698.27|706.31|698.51|706.37|698.57|706.04|698.24|26
1656424390000|2022-06-28 13:53:10|706.33|698.53|706.46|698.66|706.47|698.67|706.25|698.45|22
1656424400000|2022-06-28 13:53:20|706.4|698.6|706.35|698.55|706.47|698.67|706.31|698.51|15
1656424410000|2022-06-28 13:53:30|706.36|698.56|706.13|698.33|706.42|698.62|706.13|698.33|19
1656424420000|2022-06-28 13:53:40|706.15|698.35|706.15|698.35|706.31|698.51|706.1|698.3|18
1656424430000|2022-06-28 13:53:50|706.1|698.3|706.17|698.37|706.31|698.51|706.1|698.3|15
1656424440000|2022-06-28 13:54:00|706.22|698.42|705.51|697.71|706.34|698.54|705.49|697.69|29
1656424450000|2022-06-28 13:54:10|705.49|697.69|705.53|697.73|705.56|697.76|705.48|697.68|21
1656424460000|2022-06-28 13:54:20|705.57|697.77|705.35|697.55|705.57|697.77|705.25|697.45|17
1656424470000|2022-06-28 13:54:30|705.31|697.51|705.45|697.65|705.45|697.65|704.9|697.1|21
1656424480000|2022-06-28 13:54:40|705.43|697.63|705.26|697.46|705.43|697.63|705.24|697.44|28
1656424490000|2022-06-28 13:54:50|705.33|697.53|705.4|697.6|705.45|697.65|705.16|697.36|31
1656424500000|2022-06-28 13:55:00|705.37|697.57|705.14|697.34|705.37|697.57|705.07|697.27|22
1656424510000|2022-06-28 13:55:10|705.17|697.37|705.04|697.24|705.25|697.45|705.04|697.24|24
1656424520000|2022-06-28 13:55:20|705.02|697.22|704|696.2|705.02|697.22|703.46|695.66|35
1656424530000|2022-06-28 13:55:30|703.99|696.19|703.63|695.83|704.03|696.23|703.62|695.82|31
1656424540000|2022-06-28 13:55:40|703.64|695.84|703.87|696.07|704.16|696.36|703.63|695.83|24
1656424550000|2022-06-28 13:55:50|703.88|696.08|703.81|696.01|704.18|696.38|703.81|696.01|20
1656424560000|2022-06-28 13:56:00|703.77|695.97|703.5|695.7|704.07|696.27|703.47|695.67|24
1656424570000|2022-06-28 13:56:10|703.46|695.66|703.12|695.32|703.52|695.72|702.44|694.64|34
1656424580000|2022-06-28 13:56:20|703.18|695.38|703.09|695.29|703.28|695.48|702.43|694.63|31
1656424590000|2022-06-28 13:56:30|703.11|695.31|703.32|695.52|703.77|695.97|703.05|695.25|27
1656424600000|2022-06-28 13:56:40|703.35|695.55|703.34|695.54|703.4|695.6|703.17|695.37|24
1656424610000|2022-06-28 13:56:50|703.35|695.55|703.2|695.4|703.37|695.57|703.2|695.4|24
1656424620000|2022-06-28 13:57:00|703.21|695.41|703.29|695.49|703.3|695.5|703.16|695.36|25
1656424630000|2022-06-28 13:57:10|703.28|695.48|703.25|695.45|703.29|695.49|703.05|695.25|21
1656424640000|2022-06-28 13:57:20|703.23|695.43|703.37|695.57|703.77|695.97|703.22|695.42|27
1656424650000|2022-06-28 13:57:30|703.39|695.59|703.51|695.71|703.88|696.08|703.32|695.52|24
1656424660000|2022-06-28 13:57:40|703.5|695.7|704.08|696.28|704.08|696.28|703.49|695.69|22
1656424670000|2022-06-28 13:57:50|704.05|696.25|704.16|696.36|704.41|696.61|703.78|695.98|24
1656424680000|2022-06-28 13:58:00|704.14|696.34|704.16|696.36|704.36|696.56|703.6|695.8|32
1656424690000|2022-06-28 13:58:10|704.17|696.37|704.03|696.23|704.18|696.38|703.89|696.09|24
1656424700000|2022-06-28 13:58:20|704.14|696.34|704.12|696.32|704.32|696.52|703.95|696.15|25
1656424710000|2022-06-28 13:58:30|704.1|696.3|703.56|695.76|704.1|696.3|703.48|695.68|28
1656424720000|2022-06-28 13:58:40|703.35|695.55|703.2|695.4|703.35|695.55|703.07|695.27|27
1656424730000|2022-06-28 13:58:50|702.97|695.17|702.88|695.08|703.11|695.31|702.78|694.98|30
1656424740000|2022-06-28 13:59:00|702.91|695.11|703.02|695.22|703.42|695.62|702.89|695.09|29
1656424750000|2022-06-28 13:59:10|702.96|695.16|702.97|695.17|703.21|695.41|702.92|695.12|26
1656424760000|2022-06-28 13:59:20|702.98|695.18|702.92|695.12|703.11|695.31|702.81|695.01|27
1656424770000|2022-06-28 13:59:30|702.89|695.09|702.81|695.01|703.07|695.27|702.8|695|29
1656424780000|2022-06-28 13:59:40|702.8|695|702.89|695.09|703.08|695.28|702.77|694.97|26
1656424790000|2022-06-28 13:59:50|702.8|695|702.81|695.01|703.03|695.23|702.72|694.92|30
1656424800000|2022-06-28 14:00:00|702.83|695.03|703.13|695.33|703.4|695.6|702.77|694.97|31
1656424810000|2022-06-28 14:00:10|703.11|695.31|704.16|696.36|704.17|696.37|703.05|695.25|37
1656424820000|2022-06-28 14:00:20|704.11|696.31|703.35|695.55|704.11|696.31|703.35|695.55|29
1656424830000|2022-06-28 14:00:30|703.34|695.54|703.39|695.59|703.75|695.95|703.02|695.22|34
1656424840000|2022-06-28 14:00:40|703.37|695.57|703.18|695.38|703.37|695.57|702.92|695.12|29
1656424850000|2022-06-28 14:00:50|703.28|695.48|703.27|695.47|703.37|695.57|702.97|695.17|29
1656424860000|2022-06-28 14:01:00|703.24|695.44|703.18|695.38|703.44|695.64|703.03|695.23|29
1656424870000|2022-06-28 14:01:10|703.2|695.4|703.35|695.55|703.35|695.55|702.91|695.11|31
1656424880000|2022-06-28 14:01:20|703.4|695.6|704.32|696.52|704.38|696.58|703.4|695.6|36
1656424890000|2022-06-28 14:01:30|704.29|696.49|704.11|696.31|704.38|696.58|703.87|696.07|31
1656424900000|2022-06-28 14:01:40|704.1|696.3|703.93|696.13|704.34|696.54|703.73|695.93|27
1656424910000|2022-06-28 14:01:50|703.95|696.15|703.27|695.47|704.19|696.39|703.27|695.47|30
1656424920000|2022-06-28 14:02:00|703.26|695.46|703.07|695.27|703.37|695.57|702.65|694.85|29
1656424930000|2022-06-28 14:02:10|702.91|695.11|702.98|695.18|703.26|695.46|702.76|694.96|32
1656424940000|2022-06-28 14:02:20|702.96|695.16|703.2|695.4|703.2|695.4|702.43|694.63|27
1656424950000|2022-06-28 14:02:30|703.19|695.39|702.61|694.81|703.26|695.46|702.58|694.78|29
1656424960000|2022-06-28 14:02:40|702.62|694.82|703.18|695.38|703.21|695.41|702.62|694.82|27
1656424970000|2022-06-28 14:02:50|703.03|695.23|703.01|695.21|703.36|695.56|702.95|695.15|28
1656424980000|2022-06-28 14:03:00|703.09|695.29|702.35|694.55|703.09|695.29|702.35|694.55|34
1656424990000|2022-06-28 14:03:10|702.34|694.54|701.36|693.56|702.38|694.58|701.35|693.55|24
1656425000000|2022-06-28 14:03:20|701.34|693.54|701.12|693.32|701.34|693.54|700.87|693.07|30
1656425010000|2022-06-28 14:03:30|700.82|693.02|701.14|693.34|701.22|693.42|700.61|692.81|30
1656425020000|2022-06-28 14:03:40|701.13|693.33|701.1|693.3|701.28|693.48|700.74|692.94|30
1656425030000|2022-06-28 14:03:50|701.14|693.34|700.8|693|701.31|693.51|700.65|692.85|29
1656425040000|2022-06-28 14:04:00|701.12|693.32|701.05|693.25|701.14|693.34|700.86|693.06|20
1656425050000|2022-06-28 14:04:10|700.98|693.18|700.9|693.1|701.03|693.23|700.88|693.08|25
1656425060000|2022-06-28 14:04:20|700.87|693.07|700.97|693.17|701.06|693.26|700.83|693.03|30
1656425070000|2022-06-28 14:04:30|700.98|693.18|700.82|693.02|701.05|693.25|700.79|692.99|27
1656425080000|2022-06-28 14:04:40|700.81|693.01|700.85|693.05|700.99|693.19|700.79|692.99|23
1656425090000|2022-06-28 14:04:50|700.8|693|700.64|692.84|700.97|693.17|700.62|692.82|26
1656425100000|2022-06-28 14:05:00|700.62|692.82|700.83|693.03|700.87|693.07|700.61|692.81|33
1656425110000|2022-06-28 14:05:10|700.82|693.02|700.69|692.89|700.88|693.08|700.68|692.88|30
1656425120000|2022-06-28 14:05:20|700.67|692.87|699.31|691.51|700.76|692.96|699.3|691.5|36
1656425130000|2022-06-28 14:05:30|699.22|691.42|698.38|690.58|699.25|691.45|698.38|690.58|30
1656425140000|2022-06-28 14:05:40|698.39|690.59|697.9|690.1|698.39|690.59|697.82|690.02|20
1656425150000|2022-06-28 14:05:50|697.76|689.96|698.02|690.22|698.24|690.44|697.76|689.96|30
1656425160000|2022-06-28 14:06:00|698.01|690.21|698.25|690.45|698.46|690.66|697.91|690.11|34
1656425170000|2022-06-28 14:06:10|698.27|690.47|698.04|690.24|698.4|690.6|697.9|690.1|31
1656425180000|2022-06-28 14:06:20|698.26|690.46|698.42|690.62|698.42|690.62|697.91|690.11|22
1656425190000|2022-06-28 14:06:30|698.39|690.59|697.65|689.85|698.39|690.59|697.43|689.63|32
1656425200000|2022-06-28 14:06:40|697.54|689.74|697.57|689.77|697.59|689.79|697.43|689.63|23
1656425210000|2022-06-28 14:06:50|697.53|689.73|697.93|690.13|697.93|690.13|697.41|689.61|24
1656425220000|2022-06-28 14:07:00|697.92|690.12|696.57|688.77|698.05|690.25|696.57|688.77|32
1656425230000|2022-06-28 14:07:10|696.68|688.88|696.53|688.73|696.68|688.88|696.42|688.62|24
1656425240000|2022-06-28 14:07:20|696.5|688.7|696.79|688.99|696.97|689.17|696.43|688.63|30
1656425250000|2022-06-28 14:07:30|696.78|688.98|696.61|688.81|696.79|688.99|696.56|688.76|20
1656425260000|2022-06-28 14:07:40|696.62|688.82|696.37|688.57|696.63|688.83|695.9|688.1|24
1656425270000|2022-06-28 14:07:50|696.26|688.46|696.8|689|696.85|689.05|696.23|688.43|29
1656425280000|2022-06-28 14:08:00|697.19|689.39|697.19|689.39|697.38|689.58|696.89|689.09|35
1656425290000|2022-06-28 14:08:10|697.18|689.38|698.02|690.22|698.06|690.26|697.14|689.34|28
1656425300000|2022-06-28 14:08:20|698.04|690.24|699.3|691.5|699.42|691.62|698.04|690.24|30
1656425310000|2022-06-28 14:08:30|699.28|691.48|698.42|690.62|699.28|691.48|698.42|690.62|27
1656425320000|2022-06-28 14:08:40|698.31|690.51|698.65|690.85|698.65|690.85|698.03|690.23|31
1656425330000|2022-06-28 14:08:50|698.37|690.57|698.26|690.46|698.79|690.99|698.24|690.44|28
1656425340000|2022-06-28 14:09:00|698.25|690.45|697.39|689.59|698.25|690.45|697.27|689.47|32
1656425350000|2022-06-28 14:09:10|697.3|689.5|697.81|690.01|697.81|690.01|697.24|689.44|28
1656425360000|2022-06-28 14:09:20|698.08|690.28|697.43|689.63|698.08|690.28|697.34|689.54|30
1656425370000|2022-06-28 14:09:30|697.42|689.62|697.43|689.63|698.05|690.25|697.41|689.61|30
1656425380000|2022-06-28 14:09:40|697.44|689.64|697.06|689.26|697.49|689.69|697|689.2|22
1656425390000|2022-06-28 14:09:50|697.05|689.25|696.9|689.1|697.18|689.38|696.87|689.07|28
1656425400000|2022-06-28 14:10:00|696.85|689.05|697.08|689.28|697.09|689.29|696.85|689.05|26
1656425410000|2022-06-28 14:10:10|697.06|689.26|696.79|688.99|697.1|689.3|696.79|688.99|17
1656425420000|2022-06-28 14:10:20|696.83|689.03|696.83|689.03|696.87|689.07|696.75|688.95|12
1656425430000|2022-06-28 14:10:30|696.88|689.08|696.97|689.17|697.16|689.36|696.88|689.08|15
1656425440000|2022-06-28 14:10:40|697.03|689.23|696.99|689.19|697.03|689.23|696.93|689.13|21
1656425450000|2022-06-28 14:10:50|697.01|689.21|697.38|689.58|697.43|689.63|696.96|689.16|22
1656425460000|2022-06-28 14:11:00|697.36|689.56|697.74|689.94|697.75|689.95|697.01|689.21|25
1656425470000|2022-06-28 14:11:10|697.73|689.93|697.99|690.19|697.99|690.19|697.14|689.34|33
1656425480000|2022-06-28 14:11:20|698.01|690.21|698.42|690.62|698.66|690.86|698.01|690.21|28
1656425490000|2022-06-28 14:11:30|698.44|690.64|698.3|690.5|698.88|691.08|698.28|690.48|30
1656425500000|2022-06-28 14:11:40|698.4|690.6|698.18|690.38|698.4|690.6|698.06|690.26|29
1656425510000|2022-06-28 14:11:50|698.16|690.36|698.8|691|698.88|691.08|698.16|690.36|27
1656425520000|2022-06-28 14:12:00|698.77|690.97|698.13|690.33|698.95|691.15|697.88|690.08|32
1656425530000|2022-06-28 14:12:10|698.06|690.26|698.7|690.9|698.7|690.9|697.97|690.17|28
1656425540000|2022-06-28 14:12:20|698.67|690.87|698.97|691.17|698.98|691.18|698.35|690.55|33
1656425550000|2022-06-28 14:12:30|699.01|691.21|699.32|691.52|699.41|691.61|699.01|691.21|35
1656425560000|2022-06-28 14:12:40|699.33|691.53|699|691.2|699.44|691.64|699|691.2|22
1656425570000|2022-06-28 14:12:50|698.99|691.19|699.19|691.39|699.22|691.42|698.6|690.8|28
1656425580000|2022-06-28 14:13:00|699.18|691.38|698.8|691|699.18|691.38|698.75|690.95|23
1656425590000|2022-06-28 14:13:10|698.76|690.96|698.29|690.49|698.97|691.17|698.13|690.33|30
1656425600000|2022-06-28 14:13:20|698.37|690.57|697.33|689.53|698.37|690.57|697.18|689.38|33
1656425610000|2022-06-28 14:13:30|697.34|689.54|697.2|689.4|697.4|689.6|697.2|689.4|21
1656425620000|2022-06-28 14:13:40|697.21|689.41|697.14|689.34|697.34|689.54|697.14|689.34|28
1656425630000|2022-06-28 14:13:50|697.18|689.38|696.98|689.18|697.27|689.47|696.88|689.08|23
1656425640000|2022-06-28 14:14:00|697.03|689.23|697.03|689.23|697.25|689.45|696.86|689.06|29
1656425650000|2022-06-28 14:14:10|697.05|689.25|698.05|690.25|698.18|690.38|697.04|689.24|28
1656425660000|2022-06-28 14:14:20|698.04|690.24|697.89|690.09|698.05|690.25|697.89|690.09|21
1656425670000|2022-06-28 14:14:30|697.93|690.13|697.88|690.08|697.98|690.18|697.76|689.96|28
1656425680000|2022-06-28 14:14:40|697.89|690.09|698.02|690.22|698.04|690.24|697.85|690.05|14
1656425690000|2022-06-28 14:14:50|698.01|690.21|697.85|690.05|698.01|690.21|697.83|690.03|25
1656425700000|2022-06-28 14:15:00|697.83|690.03|697.45|689.65|697.87|690.07|696.94|689.14|28
1656425710000|2022-06-28 14:15:10|697.48|689.68|697.36|689.56|697.58|689.78|697.27|689.47|29
1656425720000|2022-06-28 14:15:20|697.31|689.51|697.01|689.21|697.39|689.59|696.88|689.08|21
1656425730000|2022-06-28 14:15:30|697.11|689.31|696.85|689.05|697.11|689.31|696.45|688.65|34
1656425740000|2022-06-28 14:15:40|696.86|689.06|696.95|689.15|697.2|689.4|696.74|688.94|30
1656425750000|2022-06-28 14:15:50|696.99|689.19|697.14|689.34|697.37|689.57|696.72|688.92|25
1656425760000|2022-06-28 14:16:00|696.82|689.02|697.28|689.48|697.46|689.66|696.7|688.9|29
1656425770000|2022-06-28 14:16:10|697.26|689.46|697.03|689.23|697.26|689.46|696.61|688.81|23
1656425780000|2022-06-28 14:16:20|697.02|689.22|696.51|688.71|697.14|689.34|696.4|688.6|32
1656425790000|2022-06-28 14:16:30|696.52|688.72|696.11|688.31|696.82|689.02|696.11|688.31|30
1656425800000|2022-06-28 14:16:40|695.98|688.18|695.88|688.08|696|688.2|695.86|688.06|25
1656425810000|2022-06-28 14:16:50|695.87|688.07|696.92|689.12|697.04|689.24|695.87|688.07|31
1656425820000|2022-06-28 14:17:00|697|689.2|696.03|688.23|697|689.2|696.03|688.23|31
1656425830000|2022-06-28 14:17:10|696.01|688.21|696.28|688.48|696.37|688.57|695.86|688.06|30
1656425840000|2022-06-28 14:17:20|696.24|688.44|696.12|688.32|696.35|688.55|695.77|687.97|30
1656425850000|2022-06-28 14:17:30|696.24|688.44|695.64|687.84|696.28|688.48|695.44|687.64|22
1656425860000|2022-06-28 14:17:40|695.61|687.81|696.04|688.24|696.36|688.56|695.52|687.72|28
1656425870000|2022-06-28 14:17:50|696.03|688.23|696.13|688.33|696.16|688.36|695.87|688.07|26
1656425880000|2022-06-28 14:18:00|696.14|688.34|696.2|688.4|696.27|688.47|696.08|688.28|28
1656425890000|2022-06-28 14:18:10|696.1|688.3|696.06|688.26|696.19|688.39|695.97|688.17|23
1656425900000|2022-06-28 14:18:20|696.18|688.38|695.49|687.69|696.22|688.42|695.45|687.65|22
1656425910000|2022-06-28 14:18:30|695.47|687.67|695.39|687.59|695.47|687.67|695.37|687.57|10
1656425920000|2022-06-28 14:18:40|695.4|687.6|694.49|686.69|695.42|687.62|694.46|686.66|26
1656425930000|2022-06-28 14:18:50|694.5|686.7|694.55|686.75|694.73|686.93|694.35|686.55|21
1656425940000|2022-06-28 14:19:00|694.57|686.77|694.24|686.44|694.57|686.77|694.14|686.34|28
1656425950000|2022-06-28 14:19:10|694.21|686.41|694.46|686.66|694.75|686.95|694.17|686.37|30
1656425960000|2022-06-28 14:19:20|694.47|686.67|694.73|686.93|694.73|686.93|694.3|686.5|28
1656425970000|2022-06-28 14:19:30|694.69|686.89|694.5|686.7|695.01|687.21|694.46|686.66|30
1656425980000|2022-06-28 14:19:40|694.38|686.58|693.48|685.68|694.5|686.7|693.48|685.68|21
1656425990000|2022-06-28 14:19:50|693.4|685.6|693.43|685.63|693.85|686.05|693.24|685.44|24
1656426000000|2022-06-28 14:20:00|693.55|685.75|693.98|686.18|694.07|686.27|693.37|685.57|33
1656426010000|2022-06-28 14:20:10|693.99|686.19|694.33|686.53|694.54|686.74|693.99|686.19|36
1656426020000|2022-06-28 14:20:20|694.39|686.59|694|686.2|694.39|686.59|694|686.2|35
1656426030000|2022-06-28 14:20:30|693.96|686.16|693.94|686.14|694.15|686.35|693.92|686.12|28
1656426040000|2022-06-28 14:20:40|694.02|686.22|693.97|686.17|694.29|686.49|693.97|686.17|33
1656426050000|2022-06-28 14:20:50|693.96|686.16|693.95|686.15|694.2|686.4|693.86|686.06|33
1656426060000|2022-06-28 14:21:00|694.04|686.24|693.48|685.68|694.13|686.33|693.48|685.68|30
1656426070000|2022-06-28 14:21:10|693.47|685.67|693.46|685.66|693.62|685.82|693.29|685.49|29
1656426080000|2022-06-28 14:21:20|693.47|685.67|693.81|686.01|693.87|686.07|693.4|685.6|22
1656426090000|2022-06-28 14:21:30|693.89|686.09|693.74|685.94|693.89|686.09|693.64|685.84|26
1656426100000|2022-06-28 14:21:40|693.76|685.96|693.92|686.12|693.92|686.12|693.76|685.96|14
1656426110000|2022-06-28 14:21:50|693.86|686.06|693.15|685.35|693.86|686.06|693.1|685.3|15
1656426120000|2022-06-28 14:22:00|693.17|685.37|693.18|685.38|693.78|685.98|693.08|685.28|19
1656426130000|2022-06-28 14:22:10|693.19|685.39|693.15|685.35|693.19|685.39|693.08|685.28|12
1656426140000|2022-06-28 14:22:20|692.79|684.99|692.64|684.84|693.03|685.23|692.4|684.6|21
1656426150000|2022-06-28 14:22:30|692.69|684.89|693.12|685.32|693.12|685.32|692.63|684.83|19
1656426160000|2022-06-28 14:22:40|693.07|685.27|692.83|685.03|693.2|685.4|692.43|684.63|25
1656426170000|2022-06-28 14:22:50|692.84|685.04|692.78|684.98|692.84|685.04|692.48|684.68|21
1656426180000|2022-06-28 14:23:00|692.76|684.96|692.79|684.99|692.82|685.02|692.35|684.55|29
1656426190000|2022-06-28 14:23:10|692.92|685.12|693.2|685.4|693.2|685.4|692.51|684.71|28
1656426200000|2022-06-28 14:23:20|693.26|685.46|693.17|685.37|693.94|686.14|693.17|685.37|33
1656426210000|2022-06-28 14:23:30|693.13|685.33|692.82|685.02|693.19|685.39|692.46|684.66|29
1656426220000|2022-06-28 14:23:40|693.31|685.51|692.57|684.77|693.31|685.51|692.55|684.75|27
1656426230000|2022-06-28 14:23:50|692.53|684.73|692.31|684.51|692.53|684.73|692.29|684.49|25
1656426240000|2022-06-28 14:24:00|692.34|684.54|692.76|684.96|692.86|685.06|692.34|684.54|25
1656426250000|2022-06-28 14:24:10|692.59|684.79|692.88|685.08|693.04|685.24|692.59|684.79|26
1656426260000|2022-06-28 14:24:20|692.93|685.13|692.82|685.02|692.93|685.13|692.43|684.63|31
1656426270000|2022-06-28 14:24:30|692.81|685.01|692.75|684.95|692.86|685.06|692.63|684.83|19
1656426280000|2022-06-28 14:24:40|692.76|684.96|692.87|685.07|692.92|685.12|692.74|684.94|24
1656426290000|2022-06-28 14:24:50|692.86|685.06|692.78|684.98|692.88|685.08|692.69|684.89|18
1656426300000|2022-06-28 14:25:00|692.82|685.02|692.85|685.05|693.03|685.23|692.74|684.94|23
1656426310000|2022-06-28 14:25:10|692.84|685.04|693.13|685.33|693.13|685.33|692.82|685.02|28
1656426320000|2022-06-28 14:25:20|693.34|685.54|694.03|686.23|694.06|686.26|693.34|685.54|30
1656426330000|2022-06-28 14:25:30|694.07|686.27|694.22|686.42|694.83|687.03|693.98|686.18|33
1656426340000|2022-06-28 14:25:40|694.2|686.4|694.24|686.44|694.47|686.67|694.19|686.39|14
1656426350000|2022-06-28 14:25:50|694.28|686.48|694.28|686.48|694.41|686.61|694.13|686.33|19
1656426360000|2022-06-28 14:26:00|694.23|686.43|694.69|686.89|694.73|686.93|694.19|686.39|19
1656426370000|2022-06-28 14:26:10|694.73|686.93|694.06|686.26|694.73|686.93|694.06|686.26|22
1656426380000|2022-06-28 14:26:20|694.07|686.27|693.55|685.75|694.07|686.27|693.53|685.73|14
1656426390000|2022-06-28 14:26:30|693.6|685.8|694.32|686.52|694.32|686.52|693.6|685.8|26
1656426400000|2022-06-28 14:26:40|694.29|686.49|694.38|686.58|694.39|686.59|693.92|686.12|15
1656426410000|2022-06-28 14:26:50|694.35|686.55|694.3|686.5|694.4|686.6|694.13|686.33|15
1656426420000|2022-06-28 14:27:00|694.27|686.47|695.02|687.22|695.02|687.22|694.25|686.45|21
1656426430000|2022-06-28 14:27:10|694.97|687.17|694.59|686.79|695.07|687.27|694.59|686.79|20
1656426440000|2022-06-28 14:27:20|694.57|686.77|694.23|686.43|694.59|686.79|694.2|686.4|17
1656426450000|2022-06-28 14:27:30|694.29|686.49|694.52|686.72|694.57|686.77|694.29|686.49|14
1656426460000|2022-06-28 14:27:40|694.57|686.77|694.49|686.69|694.61|686.81|694.19|686.39|24
1656426470000|2022-06-28 14:27:50|694.42|686.62|694.37|686.57|694.51|686.71|694.27|686.47|19
1656426480000|2022-06-28 14:28:00|694.41|686.61|694.74|686.94|694.79|686.99|694.41|686.61|18
1656426490000|2022-06-28 14:28:10|694.77|686.97|694.2|686.4|694.99|687.19|694.14|686.34|15
1656426500000|2022-06-28 14:28:20|694.16|686.36|693.9|686.1|694.16|686.36|693.59|685.79|9
1656426510000|2022-06-28 14:28:30|693.71|685.91|693.14|685.34|694.1|686.3|693.14|685.34|15
1656426520000|2022-06-28 14:28:40|693.11|685.31|693.12|685.32|693.56|685.76|693.01|685.21|28
1656426530000|2022-06-28 14:28:50|693.08|685.28|693.3|685.5|693.41|685.61|692.75|684.95|21
1656426540000|2022-06-28 14:29:00|693.29|685.49|694.4|686.6|694.46|686.66|693.27|685.47|18
1656426550000|2022-06-28 14:29:10|694.41|686.61|694.1|686.3|694.44|686.64|694.03|686.23|14
1656426560000|2022-06-28 14:29:20|694.12|686.32|693.45|685.65|694.12|686.32|693.42|685.62|17
1656426570000|2022-06-28 14:29:30|693.44|685.64|693.44|685.64|693.8|686|693.25|685.45|22
1656426580000|2022-06-28 14:29:40|693.43|685.63|693.19|685.39|693.43|685.63|693.19|685.39|14
1656426590000|2022-06-28 14:29:50|693.14|685.34|692.6|684.8|693.84|686.04|692.54|684.74|30
1656426600000|2022-06-28 14:30:00|692.58|684.78|692.41|684.61|692.74|684.94|692.31|684.51|25
1656426610000|2022-06-28 14:30:10|692.42|684.62|692.35|684.55|692.76|684.96|692.35|684.55|30
1656426620000|2022-06-28 14:30:20|692.3|684.5|692.23|684.43|692.36|684.56|692.21|684.41|24
1656426630000|2022-06-28 14:30:30|692.24|684.44|692.35|684.55|692.41|684.61|692.21|684.41|25
1656426640000|2022-06-28 14:30:40|692.27|684.47|691.29|683.49|692.32|684.52|691.13|683.33|28
1656426650000|2022-06-28 14:30:50|690.86|683.06|690.67|682.87|691.21|683.41|690.42|682.62|28
1656426660000|2022-06-28 14:31:00|690.75|682.95|691.04|683.24|691.22|683.42|690.67|682.87|19
1656426670000|2022-06-28 14:31:10|691.03|683.23|691.08|683.28|691.21|683.41|690.95|683.15|31
1656426680000|2022-06-28 14:31:20|691.6|683.8|691.86|684.06|692.03|684.23|691.3|683.5|27
1656426690000|2022-06-28 14:31:30|691.9|684.1|691.91|684.11|692.03|684.23|691.72|683.92|17
1656426700000|2022-06-28 14:31:40|691.94|684.14|691.92|684.12|692.13|684.33|691.92|684.12|24
1656426710000|2022-06-28 14:31:50|691.86|684.06|691.26|683.46|691.99|684.19|691.15|683.35|26
1656426720000|2022-06-28 14:32:00|691.28|683.48|691.22|683.42|691.46|683.66|690.64|682.84|34
1656426730000|2022-06-28 14:32:10|691.2|683.4|690.93|683.13|691.2|683.4|690.69|682.89|24
1656426740000|2022-06-28 14:32:20|691.09|683.29|691.05|683.25|691.17|683.37|691|683.2|27
1656426750000|2022-06-28 14:32:30|691.06|683.26|691.06|683.26|691.13|683.33|690.62|682.82|32
1656426760000|2022-06-28 14:32:40|690.97|683.17|690.79|682.99|691.13|683.33|690.79|682.99|36
1656426770000|2022-06-28 14:32:50|690.82|683.02|691.03|683.23|691.14|683.34|690.7|682.9|27
1656426780000|2022-06-28 14:33:00|691.15|683.35|690.43|682.63|691.16|683.36|690.43|682.63|29
1656426790000|2022-06-28 14:33:10|690.42|682.62|690.08|682.28|690.42|682.62|690.02|682.22|24
1656426800000|2022-06-28 14:33:20|690.07|682.27|690.07|682.27|690.31|682.51|690.04|682.24|22
1656426810000|2022-06-28 14:33:30|689.75|681.95|689.12|681.32|689.82|682.02|688.65|680.85|29
1656426820000|2022-06-28 14:33:40|689.16|681.36|689.22|681.42|689.25|681.45|688.7|680.9|22
1656426830000|2022-06-28 14:33:50|689.23|681.43|689.3|681.5|689.72|681.92|688.94|681.14|26
1656426840000|2022-06-28 14:34:00|689.25|681.45|690.46|682.66|690.56|682.76|689.25|681.45|28
1656426850000|2022-06-28 14:34:10|690.39|682.59|690.36|682.56|690.46|682.66|690.03|682.23|26
1656426860000|2022-06-28 14:34:20|690.37|682.57|690.12|682.32|690.48|682.68|690.04|682.24|24
1656426870000|2022-06-28 14:34:30|690.05|682.25|689.94|682.14|690.07|682.27|689.81|682.01|26
1656426880000|2022-06-28 14:34:40|689.72|681.92|688.55|680.75|690.06|682.26|688.55|680.75|33
1656426890000|2022-06-28 14:34:50|688.47|680.67|688.27|680.47|688.47|680.67|687.57|679.77|29
1656426900000|2022-06-28 14:35:00|687.73|679.93|687.3|679.5|687.8|680|686.92|679.12|29
1656426910000|2022-06-28 14:35:10|687.43|679.63|687.31|679.51|687.43|679.63|687.07|679.27|34
1656426920000|2022-06-28 14:35:20|687.28|679.48|686.44|678.64|687.54|679.74|686.32|678.52|32
1656426930000|2022-06-28 14:35:30|686.43|678.63|686.62|678.82|686.94|679.14|686.02|678.22|34
1656426940000|2022-06-28 14:35:40|686.63|678.83|686.8|679|686.89|679.09|686.18|678.38|29
1656426950000|2022-06-28 14:35:50|686.89|679.09|687.33|679.53|687.8|680|686.85|679.05|34
1656426960000|2022-06-28 14:36:00|687.37|679.57|687.09|679.29|687.46|679.66|687.09|679.29|28
1656426970000|2022-06-28 14:36:10|687.04|679.24|687.41|679.61|687.63|679.83|687.04|679.24|25
1656426980000|2022-06-28 14:36:20|687.38|679.58|689.33|681.53|689.33|681.53|687.38|679.58|34
1656426990000|2022-06-28 14:36:30|689.38|681.58|689.41|681.61|689.59|681.79|689.17|681.37|28
1656427000000|2022-06-28 14:36:40|689.38|681.58|689.3|681.5|689.54|681.74|689.26|681.46|23
1656427010000|2022-06-28 14:36:50|689.25|681.45|688.79|680.99|689.28|681.48|688.7|680.9|28
1656427020000|2022-06-28 14:37:00|688.77|680.97|689.22|681.42|689.28|681.48|688.75|680.95|36
1656427030000|2022-06-28 14:37:10|689.53|681.73|688.91|681.11|689.62|681.82|688.91|681.11|30
1656427040000|2022-06-28 14:37:20|688.93|681.13|688.67|680.87|689.01|681.21|688.63|680.83|25
1656427050000|2022-06-28 14:37:30|688.7|680.9|688.66|680.86|689.12|681.32|688.51|680.71|32
1656427060000|2022-06-28 14:37:40|688.53|680.73|687.99|680.19|688.91|681.11|687.93|680.13|31
1656427070000|2022-06-28 14:37:50|688|680.2|687.82|680.02|688|680.2|687.71|679.91|19
1656427080000|2022-06-28 14:38:00|687.83|680.03|687.8|680|687.98|680.18|687.8|680|20
1656427090000|2022-06-28 14:38:10|687.79|679.99|689.47|681.67|689.59|681.79|687.78|679.98|31
1656427100000|2022-06-28 14:38:20|689.42|681.62|689.35|681.55|689.48|681.68|689.12|681.32|31
1656427110000|2022-06-28 14:38:30|689.38|681.58|689.48|681.68|689.67|681.87|689.25|681.45|26
1656427120000|2022-06-28 14:38:40|689.53|681.73|689.24|681.44|689.75|681.95|689.24|681.44|28
1656427130000|2022-06-28 14:38:50|689.25|681.45|689.61|681.81|689.7|681.9|689.25|681.45|29
1656427140000|2022-06-28 14:39:00|689.59|681.79|689.12|681.32|689.59|681.79|689.1|681.3|32
1656427150000|2022-06-28 14:39:10|689.11|681.31|689.5|681.7|689.64|681.84|688.76|680.96|29
1656427160000|2022-06-28 14:39:20|689.53|681.73|689.93|682.13|690.08|682.28|689.53|681.73|30
1656427170000|2022-06-28 14:39:30|689.95|682.15|689.65|681.85|690.02|682.22|689.64|681.84|33
1656427180000|2022-06-28 14:39:40|689.74|681.94|689.54|681.74|689.84|682.04|689.38|681.58|25
1656427190000|2022-06-28 14:39:50|689.55|681.75|689.25|681.45|689.55|681.75|689|681.2|25
1656427200000|2022-06-28 14:40:00|689.31|681.51|689.13|681.33|689.32|681.52|688.92|681.12|34
1656427210000|2022-06-28 14:40:10|689.08|681.28|689.14|681.34|689.14|681.34|688.85|681.05|21
1656427220000|2022-06-28 14:40:20|689.11|681.31|688.93|681.13|689.2|681.4|688.77|680.97|27
1656427230000|2022-06-28 14:40:30|688.95|681.15|689.5|681.7|689.65|681.85|688.93|681.13|28
1656427240000|2022-06-28 14:40:40|689.53|681.73|690.02|682.22|690.07|682.27|689.52|681.72|29
1656427250000|2022-06-28 14:40:50|690|682.2|689.85|682.05|690.16|682.36|689.77|681.97|22
1656427260000|2022-06-28 14:41:00|689.74|681.94|690.1|682.3|690.15|682.35|689.63|681.83|28
1656427270000|2022-06-28 14:41:10|690.22|682.42|690.05|682.25|690.22|682.42|689.93|682.13|18
1656427280000|2022-06-28 14:41:20|690.12|682.32|689.78|681.98|690.18|682.38|689.77|681.97|28
1656427290000|2022-06-28 14:41:30|689.86|682.06|690.17|682.37|690.25|682.45|689.6|681.8|31
1656427300000|2022-06-28 14:41:40|690.2|682.4|689.75|681.95|690.22|682.42|689.63|681.83|30
1656427310000|2022-06-28 14:41:50|689.74|681.94|689.91|682.11|690.1|682.3|689.56|681.76|32
1656427320000|2022-06-28 14:42:00|689.65|681.85|688.81|681.01|689.86|682.06|688.78|680.98|30
1656427330000|2022-06-28 14:42:10|688.8|681|688.76|680.96|689.25|681.45|688.76|680.96|29
1656427340000|2022-06-28 14:42:20|688.79|680.99|688.51|680.71|689.23|681.43|688.51|680.71|26
1656427350000|2022-06-28 14:42:30|688.53|680.73|687.84|680.04|688.85|681.05|687.84|680.04|34
1656427360000|2022-06-28 14:42:40|687.87|680.07|688.02|680.22|688.15|680.35|687.58|679.78|30
1656427370000|2022-06-28 14:42:50|688.09|680.29|687.64|679.84|688.14|680.34|687.31|679.51|31
1656427380000|2022-06-28 14:43:00|687.62|679.82|687.37|679.57|687.63|679.83|687.28|679.48|32
1656427390000|2022-06-28 14:43:10|687.36|679.56|687.45|679.65|687.53|679.73|687.08|679.28|30
1656427400000|2022-06-28 14:43:20|687.42|679.62|687.74|679.94|688.28|680.48|687.34|679.54|34
1656427410000|2022-06-28 14:43:30|687.76|679.96|688.91|681.11|689.02|681.22|687.76|679.96|29
1656427420000|2022-06-28 14:43:40|688.92|681.12|688.85|681.05|689.06|681.26|688.38|680.58|38
1656427430000|2022-06-28 14:43:50|688.81|681.01|688.04|680.24|688.81|681.01|687.94|680.14|29
1656427440000|2022-06-28 14:44:00|688.02|680.22|688.1|680.3|688.24|680.44|687.86|680.06|34
1656427450000|2022-06-28 14:44:10|688.09|680.29|687.89|680.09|688.14|680.34|687.23|679.43|33
1656427460000|2022-06-28 14:44:20|687.74|679.94|687.64|679.84|687.75|679.95|687.49|679.69|20
1656427470000|2022-06-28 14:44:30|687.61|679.81|687.63|679.83|687.63|679.83|687.48|679.68|23
1656427480000|2022-06-28 14:44:40|687.65|679.85|687.63|679.83|687.79|679.99|687.44|679.64|23
1656427490000|2022-06-28 14:44:50|687.61|679.81|687.08|679.28|687.82|680.02|687.02|679.22|25
1656427500000|2022-06-28 14:45:00|687.09|679.29|686.08|678.28|687.13|679.33|686.07|678.27|27
1656427510000|2022-06-28 14:45:10|686.09|678.29|685.75|677.95|686.18|678.38|685.63|677.83|29
1656427520000|2022-06-28 14:45:20|685.71|677.91|685.32|677.52|685.84|678.04|685.1|677.3|29
1656427530000|2022-06-28 14:45:30|685.29|677.49|685.41|677.61|685.51|677.71|684.89|677.09|31
1656427540000|2022-06-28 14:45:40|685.31|677.51|685.38|677.58|685.53|677.73|685.24|677.44|23
1656427550000|2022-06-28 14:45:50|685.28|677.48|685.32|677.52|685.38|677.58|685.05|677.25|18
1656427560000|2022-06-28 14:46:00|685.29|677.49|685.04|677.24|685.42|677.62|684.97|677.17|26
1656427570000|2022-06-28 14:46:10|685.02|677.22|685.03|677.23|685.38|677.58|684.93|677.13|29
1656427580000|2022-06-28 14:46:20|685.01|677.21|684.9|677.1|685.27|677.47|684.9|677.1|28
1656427590000|2022-06-28 14:46:30|685.15|677.35|684.25|676.45|685.22|677.42|684.24|676.44|30
1656427600000|2022-06-28 14:46:40|684.24|676.44|683.4|675.6|684.8|677|683.33|675.53|32
1656427610000|2022-06-28 14:46:50|683.49|675.69|682.11|674.31|683.54|675.74|682.04|674.24|33
1656427620000|2022-06-28 14:47:00|682|674.2|681.43|673.63|682.05|674.25|681.31|673.51|35
1656427630000|2022-06-28 14:47:10|681.41|673.61|680.66|672.86|681.41|673.61|680.22|672.42|36
1656427640000|2022-06-28 14:47:20|680.67|672.87|679.77|671.97|680.81|673.01|679.74|671.94|39
1656427650000|2022-06-28 14:47:30|679.75|671.95|680.15|672.35|680.55|672.75|679.58|671.78|36
1656427660000|2022-06-28 14:47:40|680.14|672.34|679.85|672.05|680.16|672.36|679.55|671.75|36
1656427670000|2022-06-28 14:47:50|679.86|672.06|679.11|671.31|679.87|672.07|679.11|671.31|32
1656427680000|2022-06-28 14:48:00|679.09|671.29|680|672.2|680.2|672.4|678.91|671.11|33
1656427690000|2022-06-28 14:48:10|679.99|672.19|679.74|671.94|679.99|672.19|679.37|671.57|31
1656427700000|2022-06-28 14:48:20|679.76|671.96|678.95|671.15|679.76|671.96|678.92|671.12|30
1656427710000|2022-06-28 14:48:30|678.96|671.16|677.14|669.34|678.96|671.16|677.14|669.34|34
1656427720000|2022-06-28 14:48:40|677.13|669.33|676.45|668.65|677.3|669.5|676.37|668.57|35
1656427730000|2022-06-28 14:48:50|676.52|668.72|675.76|667.96|676.72|668.92|675.41|667.61|33
1656427740000|2022-06-28 14:49:00|675.68|667.88|676.29|668.49|676.9|669.1|675.67|667.87|32
1656427750000|2022-06-28 14:49:10|676.3|668.5|675.59|667.79|676.57|668.77|675.4|667.6|39
1656427760000|2022-06-28 14:49:20|675.6|667.8|674.59|666.79|675.66|667.86|674.56|666.76|35
1656427770000|2022-06-28 14:49:30|674.72|666.92|674.71|666.91|675.31|667.51|674.64|666.84|34
1656427780000|2022-06-28 14:49:40|674.72|666.92|674.6|666.8|674.75|666.95|674.5|666.7|26
1656427790000|2022-06-28 14:49:50|674.54|666.74|674.59|666.79|674.81|667.01|673.82|666.02|33
1656427800000|2022-06-28 14:50:00|674.55|666.75|674.17|666.37|674.55|666.75|673.91|666.11|34
1656427810000|2022-06-28 14:50:10|674.07|666.27|673.92|666.12|674.52|666.72|673.8|666|30
1656427820000|2022-06-28 14:50:20|673.87|666.07|672.89|665.09|673.99|666.19|672.85|665.05|33
1656427830000|2022-06-28 14:50:30|672.87|665.07|672.35|664.55|672.94|665.14|672.08|664.28|37
1656427840000|2022-06-28 14:50:40|672.3|664.5|672.35|664.55|672.37|664.57|672.09|664.29|28
1656427850000|2022-06-28 14:50:50|672.36|664.56|672.73|664.93|672.73|664.93|671.74|663.94|33
1656427860000|2022-06-28 14:51:00|672.79|664.99|671.95|664.15|672.96|665.16|671.95|664.15|32
1656427870000|2022-06-28 14:51:10|671.92|664.12|672.33|664.53|672.33|664.53|671.53|663.73|32
1656427880000|2022-06-28 14:51:20|672.39|664.59|671.91|664.11|672.39|664.59|671.75|663.95|26
1656427890000|2022-06-28 14:51:30|671.89|664.09|670.74|662.94|671.89|664.09|670.74|662.94|26
1656427900000|2022-06-28 14:51:40|670.4|662.6|671.02|663.22|671.02|663.22|669.86|662.06|36
1656427910000|2022-06-28 14:51:50|670.96|663.16|671.89|664.09|673.36|665.56|670.96|663.16|38
1656427920000|2022-06-28 14:52:00|672.01|664.21|672.36|664.56|672.36|664.56|671.41|663.61|36
1656427930000|2022-06-28 14:52:10|672.54|664.74|674.29|666.49|674.32|666.52|672.54|664.74|37
1656427940000|2022-06-28 14:52:20|674.14|666.34|674.09|666.29|674.14|666.34|673.17|665.37|34
1656427950000|2022-06-28 14:52:30|674.11|666.31|674.38|666.58|675.56|667.76|673.66|665.86|35
1656427960000|2022-06-28 14:52:40|674.53|666.73|674.35|666.55|674.53|666.73|673.51|665.71|34
1656427970000|2022-06-28 14:52:50|674.33|666.53|674.13|666.33|674.57|666.77|673.61|665.81|32
1656427980000|2022-06-28 14:53:00|674.1|666.3|673.37|665.57|674.13|666.33|673.21|665.41|26
1656427990000|2022-06-28 14:53:10|673.39|665.59|672.98|665.18|673.59|665.79|672.92|665.12|25
1656428000000|2022-06-28 14:53:20|672.66|664.86|673.37|665.57|673.47|665.67|672.6|664.8|25
1656428010000|2022-06-28 14:53:30|673.36|665.56|673.13|665.33|673.69|665.89|672.63|664.83|29
1656428020000|2022-06-28 14:53:40|672.68|664.88|673.2|665.4|673.32|665.52|672.66|664.86|30
1656428030000|2022-06-28 14:53:50|673.21|665.41|674.22|666.42|674.51|666.71|673.21|665.41|30
1656428040000|2022-06-28 14:54:00|673.7|665.9|673.84|666.04|674.03|666.23|673.69|665.89|19
1656428050000|2022-06-28 14:54:10|673.86|666.06|673.96|666.16|674.12|666.32|673.72|665.92|28
1656428060000|2022-06-28 14:54:20|673.9|666.1|674.77|666.97|674.94|667.14|673.89|666.09|34
1656428070000|2022-06-28 14:54:30|674.8|667|674.38|666.58|674.95|667.15|674.03|666.23|32
1656428080000|2022-06-28 14:54:40|674.36|666.56|674.59|666.79|674.67|666.87|674.32|666.52|30
1656428090000|2022-06-28 14:54:50|674.66|666.86|674.93|667.13|674.98|667.18|674.53|666.73|32
1656428100000|2022-06-28 14:55:00|674.92|667.12|674.62|666.82|674.98|667.18|674.58|666.78|28
1656428110000|2022-06-28 14:55:10|674.63|666.83|674.84|667.04|674.99|667.19|674.59|666.79|30
1656428120000|2022-06-28 14:55:20|674.85|667.05|674.67|666.87|675.33|667.53|674.67|666.87|32
1656428130000|2022-06-28 14:55:30|674.69|666.89|674.3|666.5|674.83|667.03|674.29|666.49|23
1656428140000|2022-06-28 14:55:40|674.34|666.54|673.95|666.15|674.63|666.83|673.93|666.13|24
1656428150000|2022-06-28 14:55:50|673.98|666.18|674.47|666.67|674.47|666.67|673.91|666.11|24
1656428160000|2022-06-28 14:56:00|674.49|666.69|674.6|666.8|674.75|666.95|674.46|666.66|23
1656428170000|2022-06-28 14:56:10|674.59|666.79|674.5|666.7|674.62|666.82|674.16|666.36|33
1656428180000|2022-06-28 14:56:20|674.43|666.63|674.3|666.5|674.45|666.65|674.22|666.42|25
1656428190000|2022-06-28 14:56:30|674.29|666.49|674.57|666.77|674.59|666.79|674.1|666.3|14
1656428200000|2022-06-28 14:56:40|674.6|666.8|675.62|667.82|676.26|668.46|674.6|666.8|37
1656428210000|2022-06-28 14:56:50|675.63|667.83|675.27|667.47|675.63|667.83|674.69|666.89|31
1656428220000|2022-06-28 14:57:00|675.3|667.5|675.12|667.32|675.45|667.65|674.47|666.67|36
1656428230000|2022-06-28 14:57:10|675.06|667.26|675.49|667.69|675.67|667.87|674.99|667.19|36
1656428240000|2022-06-28 14:57:20|675.66|667.86|675.48|667.68|675.78|667.98|675.04|667.24|29
1656428250000|2022-06-28 14:57:30|675.5|667.7|675.39|667.59|675.59|667.79|674.8|667|35
1656428260000|2022-06-28 14:57:40|675.22|667.42|674.1|666.3|675.22|667.42|674.1|666.3|30
1656428270000|2022-06-28 14:57:50|674.01|666.21|674.2|666.4|674.29|666.49|673.71|665.91|33
1656428280000|2022-06-28 14:58:00|674.24|666.44|674.56|666.76|674.73|666.93|673.79|665.99|35
1656428290000|2022-06-28 14:58:10|674.49|666.69|674.51|666.71|674.8|667|673.77|665.97|35
1656428300000|2022-06-28 14:58:20|674.49|666.69|673.95|666.15|674.64|666.84|673.94|666.14|29
1656428310000|2022-06-28 14:58:30|673.96|666.16|674.57|666.77|674.62|666.82|673.9|666.1|26
1656428320000|2022-06-28 14:58:40|674.55|666.75|674.57|666.77|674.63|666.83|674.03|666.23|28
1656428330000|2022-06-28 14:58:50|674.55|666.75|674.62|666.82|674.67|666.87|674.44|666.64|32
1656428340000|2022-06-28 14:59:00|674.63|666.83|675.27|667.47|675.28|667.48|674.63|666.83|33
1656428350000|2022-06-28 14:59:10|675.05|667.25|674.95|667.15|675.11|667.31|674.68|666.88|31
1656428360000|2022-06-28 14:59:20|674.98|667.18|674.89|667.09|675.07|667.27|674.79|666.99|27
1656428370000|2022-06-28 14:59:30|674.87|667.07|674.96|667.16|675.03|667.23|674.75|666.95|31
1656428380000|2022-06-28 14:59:40|674.91|667.11|674.95|667.15|675.19|667.39|674.85|667.05|29
1656428390000|2022-06-28 14:59:50|675.28|667.48|675.52|667.72|675.68|667.88|675.22|667.42|31
1656428400000|2022-06-28 15:00:00|675.5|667.7|675.49|667.69|675.58|667.78|674.66|666.86|33
1656428410000|2022-06-28 15:00:10|675.56|667.76|674.55|666.75|675.71|667.91|674.53|666.73|35
1656428420000|2022-06-28 15:00:20|675.13|667.33|675.6|667.8|675.6|667.8|674.71|666.91|27
1656428430000|2022-06-28 15:00:30|675.84|668.04|675.61|667.81|675.84|668.04|675.17|667.37|31
1656428440000|2022-06-28 15:00:40|675.59|667.79|675.86|668.06|675.89|668.09|675.59|667.79|28
1656428450000|2022-06-28 15:00:50|675.87|668.07|675.91|668.11|676.11|668.31|675.7|667.9|26
1656428460000|2022-06-28 15:01:00|675.92|668.12|675.96|668.16|676.05|668.25|675.74|667.94|31
1656428470000|2022-06-28 15:01:10|675.97|668.17|675.76|667.96|676.05|668.25|675.51|667.71|31
1656428480000|2022-06-28 15:01:20|675.56|667.76|674.26|666.46|675.56|667.76|674.26|666.46|33
1656428490000|2022-06-28 15:01:30|674.21|666.41|674.28|666.48|674.61|666.81|674.03|666.23|35
1656428500000|2022-06-28 15:01:40|674.18|666.38|674.32|666.52|674.43|666.63|673.74|665.94|30
1656428510000|2022-06-28 15:01:50|674.29|666.49|674.68|666.88|674.75|666.95|673.8|666|30
1656428520000|2022-06-28 15:02:00|674.56|666.76|674.36|666.56|674.69|666.89|674.34|666.54|32
1656428530000|2022-06-28 15:02:10|674.3|666.5|673.7|665.9|674.43|666.63|673.7|665.9|25
1656428540000|2022-06-28 15:02:20|673.66|665.86|674.63|666.83|674.63|666.83|673.6|665.8|28
1656428550000|2022-06-28 15:02:30|674.59|666.79|674.32|666.52|674.59|666.79|674.21|666.41|28
1656428560000|2022-06-28 15:02:40|674.43|666.63|674.54|666.74|674.54|666.74|674.24|666.44|34
1656428570000|2022-06-28 15:02:50|674.35|666.55|674.66|666.86|674.68|666.88|674.35|666.55|24
1656428580000|2022-06-28 15:03:00|674.68|666.88|674.63|666.83|674.82|667.02|674.58|666.78|26
1656428590000|2022-06-28 15:03:10|674.69|666.89|673.97|666.17|674.73|666.93|673.97|666.17|31
1656428600000|2022-06-28 15:03:20|674.01|666.21|673.77|665.97|674.09|666.29|673.61|665.81|36
1656428610000|2022-06-28 15:03:30|673.64|665.84|673.6|665.8|673.7|665.9|673.28|665.48|33
1656428620000|2022-06-28 15:03:40|673.59|665.79|673.69|665.89|673.81|666.01|672.93|665.13|27
1656428630000|2022-06-28 15:03:50|673.68|665.88|674.23|666.43|674.54|666.74|673.62|665.82|28
1656428640000|2022-06-28 15:04:00|674.22|666.42|674.84|667.04|674.84|667.04|673.83|666.03|30
1656428650000|2022-06-28 15:04:10|674.82|667.02|674.84|667.04|674.99|667.19|674.56|666.76|31
1656428660000|2022-06-28 15:04:20|674.78|666.98|675.04|667.24|675.05|667.25|674.67|666.87|31
1656428670000|2022-06-28 15:04:30|675.23|667.43|675.94|668.14|676.13|668.33|675.23|667.43|29
1656428680000|2022-06-28 15:04:40|675.96|668.16|676.4|668.6|677.33|669.53|675.96|668.16|36
1656428690000|2022-06-28 15:04:50|675.9|668.1|675.97|668.17|675.97|668.17|675.58|667.78|30
1656428700000|2022-06-28 15:05:00|676.01|668.21|675.87|668.07|676.02|668.22|675.74|667.94|26
1656428710000|2022-06-28 15:05:10|675.89|668.09|676.76|668.96|676.9|669.1|675.89|668.09|29
1656428720000|2022-06-28 15:05:20|676.71|668.91|676.57|668.77|676.71|668.91|676.29|668.49|29
1656428730000|2022-06-28 15:05:30|676.78|668.98|676.65|668.85|676.98|669.18|676.6|668.8|28
1656428740000|2022-06-28 15:05:40|676.66|668.86|677.35|669.55|677.35|669.55|676.55|668.75|28
1656428750000|2022-06-28 15:05:50|677.37|669.57|676.95|669.15|677.38|669.58|676.79|668.99|24
1656428760000|2022-06-28 15:06:00|676.96|669.16|676.88|669.08|676.97|669.17|676.6|668.8|25
1656428770000|2022-06-28 15:06:10|676.87|669.07|676.36|668.56|676.87|669.07|676.36|668.56|32
1656428780000|2022-06-28 15:06:20|676.32|668.52|675.17|667.37|676.32|668.52|675.08|667.28|27
1656428790000|2022-06-28 15:06:30|675.12|667.32|675.7|667.9|675.91|668.11|675.12|667.32|29
1656428800000|2022-06-28 15:06:40|675.75|667.95|676.43|668.63|676.43|668.63|675.55|667.75|32
1656428810000|2022-06-28 15:06:50|676.45|668.65|676.62|668.82|676.62|668.82|676.15|668.35|32
1656428820000|2022-06-28 15:07:00|676.65|668.85|676.98|669.18|677.09|669.29|676.65|668.85|30
1656428830000|2022-06-28 15:07:10|676.99|669.19|677.89|670.09|677.89|670.09|676.82|669.02|34
1656428840000|2022-06-28 15:07:20|677.95|670.15|677.19|669.39|677.95|670.15|677.19|669.39|34
1656428850000|2022-06-28 15:07:30|677.32|669.52|675.7|667.9|677.32|669.52|675.45|667.65|35
1656428860000|2022-06-28 15:07:40|675.71|667.91|674.55|666.75|675.73|667.93|674.55|666.75|30
1656428870000|2022-06-28 15:07:50|674.54|666.74|675.55|667.75|675.55|667.75|674.5|666.7|31
1656428880000|2022-06-28 15:08:00|675.54|667.74|675.67|667.87|675.95|668.15|674.95|667.15|29
1656428890000|2022-06-28 15:08:10|675.65|667.85|675.11|667.31|675.65|667.85|674.94|667.14|33
1656428900000|2022-06-28 15:08:20|675.1|667.3|674.83|667.03|675.18|667.38|674.42|666.62|29
1656428910000|2022-06-28 15:08:30|674.79|666.99|674.74|666.94|674.88|667.08|673.78|665.98|32
1656428920000|2022-06-28 15:08:40|674.7|666.9|675.28|667.48|675.56|667.76|674.68|666.88|32
1656428930000|2022-06-28 15:08:50|675.29|667.49|675.76|667.96|675.84|668.04|675.12|667.32|34
1656428940000|2022-06-28 15:09:00|675.71|667.91|675.82|668.02|675.9|668.1|675.29|667.49|25
1656428950000|2022-06-28 15:09:10|675.76|667.96|675.75|667.95|675.87|668.07|675.09|667.29|36
1656428960000|2022-06-28 15:09:20|675.71|667.91|674.96|667.16|675.71|667.91|674.52|666.72|34
1656428970000|2022-06-28 15:09:30|675.02|667.22|674.85|667.05|675.05|667.25|674.43|666.63|33
1656428980000|2022-06-28 15:09:40|674.82|667.02|674.92|667.12|674.98|667.18|674.67|666.87|25
1656428990000|2022-06-28 15:09:50|674.94|667.14|675.04|667.24|675.28|667.48|674.86|667.06|27
1656429000000|2022-06-28 15:10:00|675.14|667.34|675.11|667.31|675.61|667.81|675.07|667.27|32
1656429010000|2022-06-28 15:10:10|674.83|667.03|674.74|666.94|675.04|667.24|674.6|666.8|24
1656429020000|2022-06-28 15:10:20|674.73|666.93|674.79|666.99|675.15|667.35|674.62|666.82|30
1656429030000|2022-06-28 15:10:30|674.81|667.01|674.86|667.06|675|667.2|674.59|666.79|29
1656429040000|2022-06-28 15:10:40|675|667.2|675.61|667.81|675.61|667.81|674.97|667.17|33
1656429050000|2022-06-28 15:10:50|675.62|667.82|675.47|667.67|675.76|667.96|675.18|667.38|32
1656429060000|2022-06-28 15:11:00|675.48|667.68|675.92|668.12|676|668.2|675.48|667.68|25
1656429070000|2022-06-28 15:11:10|675.91|668.11|676.05|668.25|676.12|668.32|675.78|667.98|29
1656429080000|2022-06-28 15:11:20|676.02|668.22|676.62|668.82|676.65|668.85|676.02|668.22|27
1656429090000|2022-06-28 15:11:30|676.61|668.81|676.7|668.9|676.76|668.96|676.44|668.64|32
1656429100000|2022-06-28 15:11:40|676.69|668.89|676.86|669.06|676.86|669.06|676.35|668.55|32
1656429110000|2022-06-28 15:11:50|676.88|669.08|676.27|668.47|676.88|669.08|676.12|668.32|29
1656429120000|2022-06-28 15:12:00|676.29|668.49|676.04|668.24|676.41|668.61|676.03|668.23|28
1656429130000|2022-06-28 15:12:10|676.03|668.23|676.09|668.29|676.19|668.39|675.96|668.16|24
1656429140000|2022-06-28 15:12:20|676.08|668.28|675.95|668.15|676.18|668.38|675.95|668.15|20
1656429150000|2022-06-28 15:12:30|675.93|668.13|675.22|667.42|675.99|668.19|674.73|666.93|30
1656429160000|2022-06-28 15:12:40|674.96|667.16|675.29|667.49|675.5|667.7|674.96|667.16|24
1656429170000|2022-06-28 15:12:50|675.09|667.29|675.1|667.3|675.22|667.42|675.03|667.23|23
1656429180000|2022-06-28 15:13:00|675.09|667.29|675.67|667.87|675.72|667.92|675.05|667.25|27
1656429190000|2022-06-28 15:13:10|675.63|667.83|675.3|667.5|675.63|667.83|675.04|667.24|27
1656429200000|2022-06-28 15:13:20|675.28|667.48|676.05|668.25|676.05|668.25|675.07|667.27|25
1656429210000|2022-06-28 15:13:30|676.04|668.24|676.64|668.84|676.68|668.88|675.87|668.07|29
1656429220000|2022-06-28 15:13:40|676.61|668.81|676.68|668.88|676.75|668.95|676.6|668.8|28
1656429230000|2022-06-28 15:13:50|676.66|668.86|676.31|668.51|676.66|668.86|676.14|668.34|24
1656429240000|2022-06-28 15:14:00|676.21|668.41|676.89|669.09|677.07|669.27|676.21|668.41|25
1656429250000|2022-06-28 15:14:10|676.92|669.12|676.8|669|676.95|669.15|676.37|668.57|32
1656429260000|2022-06-28 15:14:20|676.79|668.99|677.03|669.23|677.1|669.3|676.67|668.87|27
1656429270000|2022-06-28 15:14:30|677.14|669.34|677.81|670.01|677.9|670.1|677.14|669.34|30
1656429280000|2022-06-28 15:14:40|677.86|670.06|677.02|669.22|677.86|670.06|676.98|669.18|30
1656429290000|2022-06-28 15:14:50|677.01|669.21|677.18|669.38|677.25|669.45|676.97|669.17|25
1656429300000|2022-06-28 15:15:00|677.17|669.37|677.66|669.86|677.74|669.94|677.06|669.26|31
1656429310000|2022-06-28 15:15:10|677.65|669.85|676.98|669.18|677.65|669.85|676.98|669.18|25
1656429320000|2022-06-28 15:15:20|676.93|669.13|676.85|669.05|677.27|669.47|676.76|668.96|28
1656429330000|2022-06-28 15:15:30|676.84|669.04|675.4|667.6|676.84|669.04|675.4|667.6|33
1656429340000|2022-06-28 15:15:40|675.41|667.61|675.95|668.15|676.17|668.37|675.35|667.55|29
1656429350000|2022-06-28 15:15:50|675.98|668.18|676.72|668.92|676.78|668.98|675.8|668|32
1656429360000|2022-06-28 15:16:00|676.73|668.93|676.98|669.18|677.26|669.46|676.54|668.74|29
1656429370000|2022-06-28 15:16:10|676.92|669.12|676.74|668.94|677.02|669.22|676.33|668.53|32
1656429380000|2022-06-28 15:16:20|676.61|668.81|675.32|667.52|676.73|668.93|675.32|667.52|35
1656429390000|2022-06-28 15:16:30|675.34|667.54|675.36|667.56|675.74|667.94|675.32|667.52|26
1656429400000|2022-06-28 15:16:40|675.34|667.54|675.18|667.38|675.56|667.76|675.18|667.38|25
1656429410000|2022-06-28 15:16:50|675.16|667.36|675.43|667.63|676.02|668.22|675.07|667.27|30
1656429420000|2022-06-28 15:17:00|675.42|667.62|675.81|668.01|675.83|668.03|675.28|667.48|22
1656429430000|2022-06-28 15:17:10|675.77|667.97|675.49|667.69|675.77|667.97|675.45|667.65|32
1656429440000|2022-06-28 15:17:20|675.5|667.7|675.82|668.02|675.82|668.02|675.42|667.62|30
1656429450000|2022-06-28 15:17:30|675.8|668|675.78|667.98|676.03|668.23|675.65|667.85|30
1656429460000|2022-06-28 15:17:40|675.8|668|675.92|668.12|675.93|668.13|675.8|668|27
1656429470000|2022-06-28 15:17:50|675.85|668.05|675.18|667.38|675.9|668.1|675.18|667.38|31
1656429480000|2022-06-28 15:18:00|674.98|667.18|675.19|667.39|675.2|667.4|674.82|667.02|22
1656429490000|2022-06-28 15:18:10|675.24|667.44|675.32|667.52|675.32|667.52|674.8|667|31
1656429500000|2022-06-28 15:18:20|675.33|667.53|674.98|667.18|675.33|667.53|674.98|667.18|27
1656429510000|2022-06-28 15:18:30|675.06|667.26|674.68|666.88|675.09|667.29|674.3|666.5|32
1656429520000|2022-06-28 15:18:40|674.65|666.85|674.99|667.19|675.05|667.25|674.65|666.85|28
1656429530000|2022-06-28 15:18:50|675.02|667.22|674.82|667.02|675.02|667.22|674.69|666.89|31
1656429540000|2022-06-28 15:19:00|674.84|667.04|674.32|666.52|674.88|667.08|673.91|666.11|28
1656429550000|2022-06-28 15:19:10|674.24|666.44|674.1|666.3|674.3|666.5|674.09|666.29|26
1656429560000|2022-06-28 15:19:20|674.09|666.29|674.3|666.5|674.71|666.91|674.03|666.23|25
1656429570000|2022-06-28 15:19:30|674.32|666.52|674.29|666.49|674.69|666.89|674.19|666.39|26
1656429580000|2022-06-28 15:19:40|674.31|666.51|674.38|666.58|674.82|667.02|674.15|666.35|26
1656429590000|2022-06-28 15:19:50|674.37|666.57|673.48|665.68|674.67|666.87|673.48|665.68|33
1656429600000|2022-06-28 15:20:00|673.41|665.61|674|666.2|674.12|666.32|673.38|665.58|30
1656429610000|2022-06-28 15:20:10|674.01|666.21|674.01|666.21|674.66|666.86|674|666.2|28
1656429620000|2022-06-28 15:20:20|673.94|666.14|674.01|666.21|674.23|666.43|673.44|665.64|32
1656429630000|2022-06-28 15:20:30|674.04|666.24|673.39|665.59|674.1|666.3|673.28|665.48|35
1656429640000|2022-06-28 15:20:40|673.32|665.52|672.06|664.26|673.32|665.52|671.44|663.64|35
1656429650000|2022-06-28 15:20:50|672.02|664.22|671.34|663.54|672.04|664.24|671.01|663.21|27
1656429660000|2022-06-28 15:21:00|671.33|663.53|671.85|664.05|671.99|664.19|671.32|663.52|33
1656429670000|2022-06-28 15:21:10|671.86|664.06|672.04|664.24|672.3|664.5|671.79|663.99|29
1656429680000|2022-06-28 15:21:20|672.05|664.25|671.78|663.98|672.07|664.27|671.64|663.84|27
1656429690000|2022-06-28 15:21:30|671.8|664|671.93|664.13|672.1|664.3|671.8|664|30
1656429700000|2022-06-28 15:21:40|671.87|664.07|671.42|663.62|671.9|664.1|671.42|663.62|30
1656429710000|2022-06-28 15:21:50|671.38|663.58|671.4|663.6|671.53|663.73|671.36|663.56|19
1656429720000|2022-06-28 15:22:00|671.41|663.61|670.49|662.69|671.45|663.65|670.49|662.69|26
1656429730000|2022-06-28 15:22:10|670.4|662.6|670.83|663.03|670.98|663.18|670.38|662.58|32
1656429740000|2022-06-28 15:22:20|671.13|663.33|670.8|663|671.23|663.43|670.63|662.83|32
1656429750000|2022-06-28 15:22:30|670.88|663.08|671.01|663.21|671.17|663.37|670.88|663.08|33
1656429760000|2022-06-28 15:22:40|671|663.2|670.93|663.13|671.05|663.25|670.84|663.04|32
1656429770000|2022-06-28 15:22:50|670.94|663.14|671.51|663.71|671.59|663.79|670.92|663.12|29
1656429780000|2022-06-28 15:23:00|671.6|663.8|671.69|663.89|671.7|663.9|671.57|663.77|25
1656429790000|2022-06-28 15:23:10|671.79|663.99|671.63|663.83|671.79|663.99|671.59|663.79|28
1656429800000|2022-06-28 15:23:20|671.64|663.84|670.85|663.05|671.64|663.84|670.75|662.95|32
1656429810000|2022-06-28 15:23:30|670.83|663.03|670.95|663.15|671|663.2|670.47|662.67|31
1656429820000|2022-06-28 15:23:40|670.97|663.17|670.9|663.1|671.06|663.26|670.82|663.02|30
1656429830000|2022-06-28 15:23:50|670.91|663.11|671|663.2|671|663.2|670.47|662.67|37
1656429840000|2022-06-28 15:24:00|671.11|663.31|671.78|663.98|671.78|663.98|670.77|662.97|33
1656429850000|2022-06-28 15:24:10|671.71|663.91|671.38|663.58|671.71|663.91|671.26|663.46|32
1656429860000|2022-06-28 15:24:20|671.32|663.52|671.7|663.9|671.94|664.14|671.28|663.48|30
1656429870000|2022-06-28 15:24:30|671.93|664.13|672.69|664.89|672.69|664.89|671.67|663.87|30
1656429880000|2022-06-28 15:24:40|672.71|664.91|672.89|665.09|672.9|665.1|672.69|664.89|26
1656429890000|2022-06-28 15:24:50|672.91|665.11|672.03|664.23|672.91|665.11|671.82|664.02|28
1656429900000|2022-06-28 15:25:00|672|664.2|671.83|664.03|672.11|664.31|671.83|664.03|27
1656429910000|2022-06-28 15:25:10|671.82|664.02|672.11|664.31|672.16|664.36|671.64|663.84|27
1656429920000|2022-06-28 15:25:20|672.1|664.3|672.3|664.5|672.32|664.52|671.95|664.15|26
1656429930000|2022-06-28 15:25:30|672.29|664.49|673.36|665.56|673.36|665.56|672.19|664.39|25
1656429940000|2022-06-28 15:25:40|673.53|665.73|674.04|666.24|674.05|666.25|673.53|665.73|30
1656429950000|2022-06-28 15:25:50|674.18|666.38|673.79|665.99|674.18|666.38|673.6|665.8|20
1656429960000|2022-06-28 15:26:00|673.77|665.97|673.8|666|673.81|666.01|673.75|665.95|19
1656429970000|2022-06-28 15:26:10|673.79|665.99|672.66|664.86|673.81|666.01|672.58|664.78|16
1656429980000|2022-06-28 15:26:20|672.64|664.84|672.43|664.63|673.04|665.24|672.34|664.54|28
1656429990000|2022-06-28 15:26:30|672.44|664.64|671.76|663.96|672.44|664.64|671.75|663.95|15
1656430000000|2022-06-28 15:26:40|671.77|663.97|672|664.2|672.18|664.38|671.7|663.9|18
1656430010000|2022-06-28 15:26:50|671.95|664.15|671.57|663.77|671.95|664.15|670.7|662.9|29
1656430020000|2022-06-28 15:27:00|671.56|663.76|671.88|664.08|672.14|664.34|671.56|663.76|28
1656430030000|2022-06-28 15:27:10|671.89|664.09|671.77|663.97|672.01|664.21|671.77|663.97|21
1656430040000|2022-06-28 15:27:20|671.78|663.98|671.38|663.58|671.91|664.11|671.38|663.58|22
1656430050000|2022-06-28 15:27:30|671.36|663.56|671.48|663.68|671.77|663.97|670.74|662.94|28
1656430060000|2022-06-28 15:27:40|671.51|663.71|672.19|664.39|672.29|664.49|671.4|663.6|27
1656430070000|2022-06-28 15:27:50|672.22|664.42|672.25|664.45|672.64|664.84|671.95|664.15|30
1656430080000|2022-06-28 15:28:00|672.24|664.44|672.91|665.11|673.09|665.29|672.24|664.44|32
1656430090000|2022-06-28 15:28:10|672.92|665.12|673.06|665.26|673.06|665.26|672.88|665.08|22
1656430100000|2022-06-28 15:28:20|673|665.2|672.71|664.91|673.07|665.27|672.33|664.53|34
1656430110000|2022-06-28 15:28:30|672.73|664.93|671.48|663.68|672.73|664.93|671.46|663.66|27
1656430120000|2022-06-28 15:28:40|671.47|663.67|671.02|663.22|671.48|663.68|670.44|662.64|29
1656430130000|2022-06-28 15:28:50|671.18|663.38|671.02|663.22|671.18|663.38|670.89|663.09|25
1656430140000|2022-06-28 15:29:00|671.03|663.23|671.15|663.35|671.15|663.35|670.98|663.18|17
1656430150000|2022-06-28 15:29:10|671.13|663.33|668.52|660.72|671.14|663.34|668.52|660.72|31
1656430160000|2022-06-28 15:29:20|668.76|660.96|669.22|661.42|669.71|661.91|668.75|660.95|36
1656430170000|2022-06-28 15:29:30|669.31|661.51|669.7|661.9|669.73|661.93|669.16|661.36|26
1656430180000|2022-06-28 15:29:40|669.71|661.91|669.47|661.67|669.8|662|669.46|661.66|26
1656430190000|2022-06-28 15:29:50|669.49|661.69|669.48|661.68|669.51|661.71|669.41|661.61|19
1656430200000|2022-06-28 15:30:00|669.46|661.66|668.89|661.09|669.46|661.66|668.87|661.07|32
1656430210000|2022-06-28 15:30:10|668.9|661.1|668.18|660.38|668.9|661.1|667.78|659.98|32
1656430220000|2022-06-28 15:30:20|668.05|660.25|668.35|660.55|668.35|660.55|667.96|660.16|29
1656430230000|2022-06-28 15:30:30|668.54|660.74|668.29|660.49|668.66|660.86|668.23|660.43|26
1656430240000|2022-06-28 15:30:40|668.22|660.42|667.58|659.78|668.22|660.42|666.94|659.14|33
1656430250000|2022-06-28 15:30:50|667.55|659.75|668.1|660.3|668.1|660.3|667.32|659.52|31
1656430260000|2022-06-28 15:31:00|667.99|660.19|668.07|660.27|668.07|660.27|667.51|659.71|32
1656430270000|2022-06-28 15:31:10|668.06|660.26|667.86|660.06|668.12|660.32|667.5|659.7|33
1656430280000|2022-06-28 15:31:20|667.87|660.07|667.95|660.15|667.98|660.18|667.87|660.07|23
1656430290000|2022-06-28 15:31:30|667.97|660.17|668.26|660.46|668.78|660.98|667.97|660.17|32
1656430300000|2022-06-28 15:31:40|668.27|660.47|668.2|660.4|668.88|661.08|668.2|660.4|30
1656430310000|2022-06-28 15:31:50|668.15|660.35|667.39|659.59|668.15|660.35|667.38|659.58|25
1656430320000|2022-06-28 15:32:00|667.37|659.57|667.33|659.53|667.43|659.63|667.33|659.53|14
1656430330000|2022-06-28 15:32:10|667.36|659.56|667.7|659.9|667.74|659.94|667.33|659.53|27
1656430340000|2022-06-28 15:32:20|667.67|659.87|667.71|659.91|667.75|659.95|667.66|659.86|23
1656430350000|2022-06-28 15:32:30|667.7|659.9|668.04|660.24|668.04|660.24|667.7|659.9|16
1656430360000|2022-06-28 15:32:40|668.03|660.23|668.52|660.72|668.6|660.8|668|660.2|30
1656430370000|2022-06-28 15:32:50|668.56|660.76|668.81|661.01|668.81|661.01|668.5|660.7|28
1656430380000|2022-06-28 15:33:00|668.79|660.99|668.83|661.03|668.99|661.19|668.74|660.94|19
1656430390000|2022-06-28 15:33:10|668.85|661.05|668.26|660.46|669|661.2|668.26|660.46|31
1656430400000|2022-06-28 15:33:20|668.24|660.44|668.2|660.4|668.56|660.76|668.13|660.33|26
1656430410000|2022-06-28 15:33:30|668.19|660.39|667.32|659.52|668.19|660.39|667.32|659.52|25
1656430420000|2022-06-28 15:33:40|667.33|659.53|667.4|659.6|667.68|659.88|667.04|659.24|29
1656430430000|2022-06-28 15:33:50|667.37|659.57|667.61|659.81|667.69|659.89|666.86|659.06|27
1656430440000|2022-06-28 15:34:00|667.63|659.83|667.61|659.81|668.02|660.22|667.52|659.72|27
1656430450000|2022-06-28 15:34:10|667.65|659.85|667.81|660.01|667.83|660.03|667.65|659.85|17
1656430460000|2022-06-28 15:34:20|667.82|660.02|668.32|660.52|668.32|660.52|667.62|659.82|33
1656430470000|2022-06-28 15:34:30|668.47|660.67|668.2|660.4|668.71|660.91|667.91|660.11|33
1656430480000|2022-06-28 15:34:40|668.08|660.28|667.79|659.99|668.19|660.39|667.75|659.95|25
1656430490000|2022-06-28 15:34:50|668.14|660.34|668.29|660.49|668.3|660.5|667.83|660.03|31
1656430500000|2022-06-28 15:35:00|668.25|660.45|668.23|660.43|668.27|660.47|667.98|660.18|29
1656430510000|2022-06-28 15:35:10|668.22|660.42|668.6|660.8|668.6|660.8|668.05|660.25|30
1656430520000|2022-06-28 15:35:20|668.63|660.83|668.17|660.37|668.74|660.94|668.17|660.37|33
1656430530000|2022-06-28 15:35:30|668.16|660.36|667.39|659.59|668.23|660.43|667.29|659.49|32
1656430540000|2022-06-28 15:35:40|667.44|659.64|667.96|660.16|668.16|660.36|667.41|659.61|33
1656430550000|2022-06-28 15:35:50|667.97|660.17|668.5|660.7|668.59|660.79|667.79|659.99|30
1656430560000|2022-06-28 15:36:00|668.56|660.76|668.26|660.46|668.59|660.79|668.17|660.37|29
1656430570000|2022-06-28 15:36:10|668.4|660.6|668.12|660.32|668.4|660.6|667.99|660.19|26
1656430580000|2022-06-28 15:36:20|668.11|660.31|668.18|660.38|668.24|660.44|668.07|660.27|20
1656430590000|2022-06-28 15:36:30|668.17|660.37|668.23|660.43|668.54|660.74|668.07|660.27|28
1656430600000|2022-06-28 15:36:40|668.25|660.45|667.93|660.13|668.26|660.46|667.93|660.13|27
1656430610000|2022-06-28 15:36:50|668.12|660.32|668.11|660.31|668.14|660.34|668.01|660.21|26
1656430620000|2022-06-28 15:37:00|668.13|660.33|668.02|660.22|668.17|660.37|667.86|660.06|23
1656430630000|2022-06-28 15:37:10|668.03|660.23|667.63|659.83|668.1|660.3|667.63|659.83|20
1656430640000|2022-06-28 15:37:20|667.62|659.82|668.15|660.35|668.17|660.37|667.62|659.82|30
1656430650000|2022-06-28 15:37:30|668.14|660.34|668.26|660.46|668.59|660.79|667.99|660.19|25
1656430660000|2022-06-28 15:37:40|668.25|660.45|668.65|660.85|668.7|660.9|668.2|660.4|25
1656430670000|2022-06-28 15:37:50|668.68|660.88|668.65|660.85|668.7|660.9|668.61|660.81|21
1656430680000|2022-06-28 15:38:00|668.7|660.9|668.31|660.51|668.7|660.9|668.15|660.35|27
1656430690000|2022-06-28 15:38:10|668.19|660.39|668.1|660.3|668.23|660.43|667.96|660.16|23
1656430700000|2022-06-28 15:38:20|668.09|660.29|667.27|659.47|668.09|660.29|667.22|659.42|29
1656430710000|2022-06-28 15:38:30|667.28|659.48|667.95|660.15|668.16|660.36|667.26|659.46|30
1656430720000|2022-06-28 15:38:40|667.94|660.14|668.42|660.62|668.42|660.62|667.56|659.76|35
1656430730000|2022-06-28 15:38:50|668.6|660.8|668.27|660.47|668.67|660.87|668.16|660.36|27
1656430740000|2022-06-28 15:39:00|668.26|660.46|668.15|660.35|668.26|660.46|668.13|660.33|13
1656430750000|2022-06-28 15:39:10|668.1|660.3|667.45|659.65|668.19|660.39|667.41|659.61|31
1656430760000|2022-06-28 15:39:20|667.44|659.64|667.29|659.49|667.44|659.64|667.22|659.42|18
1656430770000|2022-06-28 15:39:30|667.28|659.48|666.61|658.81|667.38|659.58|666.58|658.78|32
1656430780000|2022-06-28 15:39:40|666.59|658.79|666.39|658.59|666.63|658.83|666.3|658.5|21
1656430790000|2022-06-28 15:39:50|666.4|658.6|666.34|658.54|666.4|658.6|666.3|658.5|15
1656430800000|2022-06-28 15:40:00|666.31|658.51|666.48|658.68|666.48|658.68|666.25|658.45|24
1656430810000|2022-06-28 15:40:10|666.47|658.67|666.3|658.5|666.47|658.67|666.3|658.5|22
1656430820000|2022-06-28 15:40:20|666.37|658.57|666.25|658.45|666.45|658.65|666.25|658.45|17
1656430830000|2022-06-28 15:40:30|666.24|658.44|665.19|657.39|666.26|658.46|664.83|657.03|28
1656430840000|2022-06-28 15:40:40|665.09|657.29|665.33|657.53|665.39|657.59|664.89|657.09|32
1656430850000|2022-06-28 15:40:50|664.98|657.18|664.82|657.02|665.24|657.44|664.66|656.86|32
1656430860000|2022-06-28 15:41:00|664.87|657.07|663.91|656.11|664.9|657.1|663.91|656.11|33
1656430870000|2022-06-28 15:41:10|663.81|656.01|663.74|655.94|663.81|656.01|663.25|655.45|33
1656430880000|2022-06-28 15:41:20|663.75|655.95|663.94|656.14|664.13|656.33|663.5|655.7|28
1656430890000|2022-06-28 15:41:30|663.95|656.15|664|656.2|664.11|656.31|663.65|655.85|22
1656430900000|2022-06-28 15:41:40|664.03|656.23|664.19|656.39|664.25|656.45|664|656.2|25
1656430910000|2022-06-28 15:41:50|664.17|656.37|663.9|656.1|664.32|656.52|663.9|656.1|31
1656430920000|2022-06-28 15:42:00|664.13|656.33|664.36|656.56|664.79|656.99|664.13|656.33|31
1656430930000|2022-06-28 15:42:10|664.37|656.57|664.24|656.44|664.45|656.65|664.24|656.44|23
1656430940000|2022-06-28 15:42:20|664.18|656.38|663.63|655.83|664.44|656.64|663.55|655.75|35
1656430950000|2022-06-28 15:42:30|663.58|655.78|663.47|655.67|663.82|656.02|663.47|655.67|25
1656430960000|2022-06-28 15:42:40|663.52|655.72|662.5|654.7|663.52|655.72|662.49|654.69|33
1656430970000|2022-06-28 15:42:50|662.67|654.87|663.13|655.33|663.24|655.44|662.67|654.87|22
1656430980000|2022-06-28 15:43:00|663.11|655.31|663.85|656.05|663.87|656.07|663.03|655.23|25
1656430990000|2022-06-28 15:43:10|664.02|656.22|663.91|656.11|664.82|657.02|663.91|656.11|33
1656431000000|2022-06-28 15:43:20|663.92|656.12|664.23|656.43|664.23|656.43|663.92|656.12|28
1656431010000|2022-06-28 15:43:30|664.24|656.44|664.25|656.45|664.31|656.51|664.07|656.27|15
1656431020000|2022-06-28 15:43:40|664.17|656.37|664.48|656.68|664.51|656.71|664.08|656.28|13
1656431030000|2022-06-28 15:43:50|664.81|657.01|664.22|656.42|664.81|657.01|664.22|656.42|18
1656431040000|2022-06-28 15:44:00|664.21|656.41|664.07|656.27|664.29|656.49|664.02|656.22|23
1656431050000|2022-06-28 15:44:10|664.06|656.26|664.04|656.24|664.14|656.34|664.01|656.21|22
1656431060000|2022-06-28 15:44:20|664.08|656.28|664.25|656.45|664.65|656.85|664.04|656.24|28
1656431070000|2022-06-28 15:44:30|664.18|656.38|663.73|655.93|664.26|656.46|663.73|655.93|23
1656431080000|2022-06-28 15:44:40|663.82|656.02|662.28|654.48|663.84|656.04|662.28|654.48|32
1656431090000|2022-06-28 15:44:50|662.19|654.39|662.22|654.42|662.29|654.49|661.92|654.12|24
1656431100000|2022-06-28 15:45:00|662.23|654.43|662.51|654.71|662.72|654.92|662.12|654.32|36
1656431110000|2022-06-28 15:45:10|662.7|654.9|663.59|655.79|663.69|655.89|662.67|654.87|35
1656431120000|2022-06-28 15:45:20|663.62|655.82|664.06|656.26|664.08|656.28|663.58|655.78|28
1656431130000|2022-06-28 15:45:30|663.97|656.17|662.27|654.47|663.98|656.18|662.22|654.42|27
1656431140000|2022-06-28 15:45:40|662.23|654.43|662|654.2|662.23|654.43|661.72|653.92|31
1656431150000|2022-06-28 15:45:50|661.99|654.19|661.14|653.34|661.99|654.19|661.12|653.32|22
1656431160000|2022-06-28 15:46:00|661.11|653.31|661.39|653.59|661.72|653.92|660.89|653.09|31
1656431170000|2022-06-28 15:46:10|661.28|653.48|661.65|653.85|661.94|654.14|661.12|653.32|35
1656431180000|2022-06-28 15:46:20|661.74|653.94|662.06|654.26|662.27|654.47|661.61|653.81|34
1656431190000|2022-06-28 15:46:30|662.05|654.25|661.97|654.17|662.62|654.82|661.91|654.11|31
1656431200000|2022-06-28 15:46:40|661.95|654.15|661.38|653.58|662.22|654.42|661.35|653.55|33
1656431210000|2022-06-28 15:46:50|661.36|653.56|662.25|654.45|662.32|654.52|661.36|653.56|27
1656431220000|2022-06-28 15:47:00|662.6|654.8|662.66|654.86|662.66|654.86|662.3|654.5|30
1656431230000|2022-06-28 15:47:10|662.68|654.88|662.31|654.51|662.71|654.91|662.11|654.31|28
1656431240000|2022-06-28 15:47:20|662.32|654.52|662.47|654.67|662.48|654.68|662.17|654.37|27
1656431250000|2022-06-28 15:47:30|662.38|654.58|662.59|654.79|662.72|654.92|662.18|654.38|26
1656431260000|2022-06-28 15:47:40|662.46|654.66|663.35|655.55|663.35|655.55|662.46|654.66|26
1656431270000|2022-06-28 15:47:50|663.6|655.8|663.9|656.1|663.93|656.13|663.59|655.79|27
1656431280000|2022-06-28 15:48:00|663.92|656.12|663.08|655.28|663.98|656.18|663.06|655.26|31
1656431290000|2022-06-28 15:48:10|663.1|655.3|663.12|655.32|663.16|655.36|662.9|655.1|21
1656431300000|2022-06-28 15:48:20|663.13|655.33|662.04|654.24|663.13|655.33|662.04|654.24|25
1656431310000|2022-06-28 15:48:30|661.97|654.17|660.15|652.35|662.06|654.26|659.7|651.9|32
1656431320000|2022-06-28 15:48:40|660.16|652.36|660.3|652.5|660.3|652.5|660.08|652.28|27
1656431330000|2022-06-28 15:48:50|660.24|652.44|659.89|652.09|660.26|652.46|659.89|652.09|29
1656431340000|2022-06-28 15:49:00|659.9|652.1|659.65|651.85|659.95|652.15|659.31|651.51|31
1656431350000|2022-06-28 15:49:10|659.68|651.88|659.72|651.92|659.91|652.11|659.64|651.84|31
1656431360000|2022-06-28 15:49:20|659.63|651.83|660.18|652.38|660.18|652.38|659.56|651.76|28
1656431370000|2022-06-28 15:49:30|660.29|652.49|660.21|652.41|660.54|652.74|659.74|651.94|29
1656431380000|2022-06-28 15:49:40|660.22|652.42|660.12|652.32|660.82|653.02|660.02|652.22|37
1656431390000|2022-06-28 15:49:50|660.17|652.37|660.62|652.82|660.74|652.94|660.12|652.32|25
1656431400000|2022-06-28 15:50:00|660.63|652.83|659.93|652.13|660.63|652.83|659.93|652.13|25
1656431410000|2022-06-28 15:50:10|659.87|652.07|659.74|651.94|659.87|652.07|659.54|651.74|27
1656431420000|2022-06-28 15:50:20|659.73|651.93|659.19|651.39|659.73|651.93|658.96|651.16|29
1656431430000|2022-06-28 15:50:30|659.21|651.41|658.4|650.6|659.21|651.41|658.24|650.44|37
1656431440000|2022-06-28 15:50:40|658.66|650.86|658.08|650.28|658.66|650.86|658.08|650.28|29
1656431450000|2022-06-28 15:50:50|658.09|650.29|657.46|649.66|658.25|650.45|657.43|649.63|28
1656431460000|2022-06-28 15:51:00|657.47|649.67|656.56|648.76|657.47|649.67|656.3|648.5|34
1656431470000|2022-06-28 15:51:10|656.79|648.99|656.45|648.65|656.85|649.05|656.36|648.56|31
1656431480000|2022-06-28 15:51:20|656.42|648.62|657.1|649.3|657.13|649.33|656.39|648.59|27
1656431490000|2022-06-28 15:51:30|657.08|649.28|657.29|649.49|657.3|649.5|656.95|649.15|31
1656431500000|2022-06-28 15:51:40|657.32|649.52|658.27|650.47|658.27|650.47|657.32|649.52|33
1656431510000|2022-06-28 15:51:50|658.28|650.48|658.28|650.48|658.31|650.51|657.82|650.02|32
1656431520000|2022-06-28 15:52:00|658.3|650.5|657.85|650.05|658.31|650.51|657.37|649.57|29
1656431530000|2022-06-28 15:52:10|657.87|650.07|657.65|649.85|658.05|650.25|657.57|649.77|33
1656431540000|2022-06-28 15:52:20|657.84|650.04|657.03|649.23|657.98|650.18|657|649.2|33
1656431550000|2022-06-28 15:52:30|657.09|649.29|658.6|650.8|658.6|650.8|657.09|649.29|29
1656431560000|2022-06-28 15:52:40|658.65|650.85|660.2|652.4|660.2|652.4|658.43|650.63|36
1656431570000|2022-06-28 15:52:50|660.36|652.56|659.84|652.04|660.42|652.62|659.56|651.76|35
1656431580000|2022-06-28 15:53:00|659.95|652.15|659.5|651.7|660.12|652.32|659.5|651.7|35
1656431590000|2022-06-28 15:53:10|659.56|651.76|659.15|651.35|660.12|652.32|659.15|651.35|27
1656431600000|2022-06-28 15:53:20|659.13|651.33|658.96|651.16|659.15|651.35|658.53|650.73|34
1656431610000|2022-06-28 15:53:30|658.92|651.12|658.67|650.87|658.97|651.17|658.65|650.85|24
1656431620000|2022-06-28 15:53:40|658.64|650.84|659.43|651.63|659.69|651.89|658.58|650.78|25
1656431630000|2022-06-28 15:53:50|659.21|651.41|659.61|651.81|659.68|651.88|659.03|651.23|34
1656431640000|2022-06-28 15:54:00|659.62|651.82|659.68|651.88|659.93|652.13|659.61|651.81|29
1656431650000|2022-06-28 15:54:10|659.66|651.86|658.57|650.77|659.77|651.97|658.57|650.77|31
1656431660000|2022-06-28 15:54:20|658.91|651.11|658.35|650.55|658.91|651.11|658.2|650.4|31
1656431670000|2022-06-28 15:54:30|658.32|650.52|658.41|650.61|658.44|650.64|658.25|650.45|27
1656431680000|2022-06-28 15:54:40|658.38|650.58|657.69|649.89|658.38|650.58|657.66|649.86|25
1656431690000|2022-06-28 15:54:50|657.52|649.72|657.26|649.46|657.87|650.07|657.25|649.45|27
1656431700000|2022-06-28 15:55:00|657.25|649.45|657.57|649.77|657.74|649.94|657.23|649.43|28
1656431710000|2022-06-28 15:55:10|657.55|649.75|657.07|649.27|657.66|649.86|657.07|649.27|23
1656431720000|2022-06-28 15:55:20|657.04|649.24|657.31|649.51|657.36|649.56|656.93|649.13|27
1656431730000|2022-06-28 15:55:30|657.33|649.53|657.58|649.78|657.6|649.8|657.29|649.49|27
1656431740000|2022-06-28 15:55:40|657.56|649.76|659.02|651.22|659.02|651.22|657.38|649.58|32
1656431750000|2022-06-28 15:55:50|659.09|651.29|658.75|650.95|659.15|651.35|658.6|650.8|29
1656431760000|2022-06-28 15:56:00|658.73|650.93|659.3|651.5|659.3|651.5|658.47|650.67|29
1656431770000|2022-06-28 15:56:10|659.48|651.68|659.48|651.68|659.73|651.93|658.94|651.14|31
1656431780000|2022-06-28 15:56:20|659.59|651.79|659.58|651.78|659.65|651.85|659.11|651.31|33
1656431790000|2022-06-28 15:56:30|659.59|651.79|659.34|651.54|659.59|651.79|658.95|651.15|24
1656431800000|2022-06-28 15:56:40|659.37|651.57|659.13|651.33|659.5|651.7|659.1|651.3|22
1656431810000|2022-06-28 15:56:50|659.12|651.32|659.15|651.35|659.15|651.35|659.08|651.28|19
1656431820000|2022-06-28 15:57:00|659.13|651.33|659.11|651.31|659.47|651.67|658.93|651.13|27
1656431830000|2022-06-28 15:57:10|659.06|651.26|659.59|651.79|659.82|652.02|659.06|651.26|34
1656431840000|2022-06-28 15:57:20|659.55|651.75|659.25|651.45|659.58|651.78|659.14|651.34|25
1656431850000|2022-06-28 15:57:30|659.14|651.34|659.39|651.59|659.53|651.73|659.14|651.34|27
1656431860000|2022-06-28 15:57:40|659.38|651.58|659.38|651.58|659.61|651.81|659.37|651.57|22
1656431870000|2022-06-28 15:57:50|659.3|651.5|659.7|651.9|659.85|652.05|659.3|651.5|32
1656431880000|2022-06-28 15:58:00|659.67|651.87|659.18|651.38|659.73|651.93|659.16|651.36|22
1656431890000|2022-06-28 15:58:10|659.2|651.4|659.23|651.43|659.27|651.47|659.16|651.36|23
1656431900000|2022-06-28 15:58:20|659.22|651.42|659.42|651.62|659.46|651.66|659.14|651.34|14
1656431910000|2022-06-28 15:58:30|659.44|651.64|659.2|651.4|659.5|651.7|659.2|651.4|26
1656431920000|2022-06-28 15:58:40|659.22|651.42|659.25|651.45|659.44|651.64|659.19|651.39|19
1656431930000|2022-06-28 15:58:50|659.2|651.4|659.27|651.47|659.31|651.51|659.2|651.4|11
1656431940000|2022-06-28 15:59:00|659.33|651.53|658.78|650.98|659.33|651.53|657.78|649.98|28
1656431950000|2022-06-28 15:59:10|658.76|650.96|658.49|650.69|658.92|651.12|658.25|650.45|31
1656431960000|2022-06-28 15:59:20|658.64|650.84|658.04|650.24|658.64|650.84|658|650.2|31
1656431970000|2022-06-28 15:59:30|658.03|650.23|657.36|649.56|658.19|650.39|657.32|649.52|18
1656431980000|2022-06-28 15:59:40|657.34|649.54|657.22|649.42|657.34|649.54|657.2|649.4|13
1656431990000|2022-06-28 15:59:50|657.28|649.48|657.23|649.43|657.28|649.48|657.2|649.4|17
1656432000000|2022-06-28 16:00:00|657.24|649.44|657.29|649.49|657.31|649.51|657.24|649.44|13
1656432010000|2022-06-28 16:00:10|657.28|649.48|657.28|649.48|657.28|649.48|657.26|649.46|10
1656432020000|2022-06-28 16:00:20|657.27|649.47|656.6|648.8|657.27|649.47|656.5|648.7|33
1656432030000|2022-06-28 16:00:30|656.58|648.78|657.27|649.47|657.27|649.47|656.5|648.7|19
1656432040000|2022-06-28 16:00:40|657.47|649.67|658.06|650.26|658.21|650.41|657.47|649.67|29
1656432050000|2022-06-28 16:00:50|658.05|650.25|657.9|650.1|658.06|650.26|657.75|649.95|24
1656432060000|2022-06-28 16:01:00|657.93|650.13|657.92|650.12|658.03|650.23|657.66|649.86|31
1656432070000|2022-06-28 16:01:10|657.95|650.15|657.81|650.01|658.14|650.34|657.76|649.96|31
1656432080000|2022-06-28 16:01:20|657.89|650.09|657.69|649.89|657.89|650.09|657.38|649.58|25
1656432090000|2022-06-28 16:01:30|657.71|649.91|657.92|650.12|658|650.2|657.65|649.85|26
1656432100000|2022-06-28 16:01:40|657.96|650.16|658.49|650.69|658.61|650.81|657.96|650.16|27
1656432110000|2022-06-28 16:01:50|658.51|650.71|658.23|650.43|658.74|650.94|658.23|650.43|22
1656432120000|2022-06-28 16:02:00|658.18|650.38|658.1|650.3|658.25|650.45|657.79|649.99|31
1656432130000|2022-06-28 16:02:10|658.08|650.28|657.8|650|658.2|650.4|657.32|649.52|29
1656432140000|2022-06-28 16:02:20|657.73|649.93|657.41|649.61|657.74|649.94|657.16|649.36|33
1656432150000|2022-06-28 16:02:30|657.34|649.54|657.04|649.24|657.34|649.54|656.48|648.68|34
1656432160000|2022-06-28 16:02:40|657.05|649.25|656.71|648.91|657.08|649.28|656.68|648.88|28
1656432170000|2022-06-28 16:02:50|656.86|649.06|656.91|649.11|657.03|649.23|656.63|648.83|34
1656432180000|2022-06-28 16:03:00|656.95|649.15|657.59|649.79|657.73|649.93|656.95|649.15|32
1656432190000|2022-06-28 16:03:10|657.53|649.73|657.62|649.82|657.76|649.96|657|649.2|30
1656432200000|2022-06-28 16:03:20|657.67|649.87|657.99|650.19|658|650.2|657.63|649.83|34
1656432210000|2022-06-28 16:03:30|657.97|650.17|658.01|650.21|658.11|650.31|657.74|649.94|27
1656432220000|2022-06-28 16:03:40|658|650.2|658.04|650.24|658.09|650.29|657.82|650.02|31
1656432230000|2022-06-28 16:03:50|658.05|650.25|658.81|651.01|658.89|651.09|658|650.2|27
1656432240000|2022-06-28 16:04:00|658.83|651.03|658.2|650.4|658.99|651.19|657.96|650.16|29
1656432250000|2022-06-28 16:04:10|658.1|650.3|657.1|649.3|658.14|650.34|657.04|649.24|32
1656432260000|2022-06-28 16:04:20|657.12|649.32|656.38|648.58|657.18|649.38|656.38|648.58|32
1656432270000|2022-06-28 16:04:30|656.4|648.6|656.92|649.12|657.01|649.21|656.37|648.57|39
1656432280000|2022-06-28 16:04:40|656.81|649.01|656.85|649.05|657.16|649.36|656.68|648.88|30
1656432290000|2022-06-28 16:04:50|656.77|648.97|657.01|649.21|657.13|649.33|656.72|648.92|29
1656432300000|2022-06-28 16:05:00|656.99|649.19|656.88|649.08|657.08|649.28|656.74|648.94|32
1656432310000|2022-06-28 16:05:10|656.89|649.09|657.44|649.64|657.69|649.89|656.89|649.09|32
1656432320000|2022-06-28 16:05:20|657.32|649.52|657.36|649.56|657.59|649.79|657.28|649.48|31
1656432330000|2022-06-28 16:05:30|657.3|649.5|656.75|648.95|657.39|649.59|656.55|648.75|34
1656432340000|2022-06-28 16:05:40|656.72|648.92|656.76|648.96|657.08|649.28|656.53|648.73|34
1656432350000|2022-06-28 16:05:50|656.75|648.95|656.35|648.55|656.81|649.01|655.88|648.08|32
1656432360000|2022-06-28 16:06:00|656.34|648.54|655.73|647.93|656.76|648.96|655.72|647.92|34
1656432370000|2022-06-28 16:06:10|655.72|647.92|655.54|647.74|655.77|647.97|655.27|647.47|29
1656432380000|2022-06-28 16:06:20|655.5|647.7|655.03|647.23|655.5|647.7|654.75|646.95|32
1656432390000|2022-06-28 16:06:30|654.97|647.17|654.58|646.78|655.32|647.52|654.48|646.68|34
1656432400000|2022-06-28 16:06:40|654.76|646.96|654.9|647.1|654.91|647.11|654.66|646.86|29
1656432410000|2022-06-28 16:06:50|654.91|647.11|654.33|646.53|654.91|647.11|654.23|646.43|25
1656432420000|2022-06-28 16:07:00|654.29|646.49|654.26|646.46|654.29|646.49|653.84|646.04|29
1656432430000|2022-06-28 16:07:10|653.84|646.04|654.61|646.81|654.61|646.81|653.84|646.04|32
1656432440000|2022-06-28 16:07:20|654.51|646.71|654.05|646.25|654.9|647.1|654.05|646.25|34
1656432450000|2022-06-28 16:07:30|653.97|646.17|655.13|647.33|655.13|647.33|653.93|646.13|32
1656432460000|2022-06-28 16:07:40|655.12|647.32|655.82|648.02|656.14|648.34|655.06|647.26|35
1656432470000|2022-06-28 16:07:50|655.73|647.93|655.72|647.92|655.89|648.09|655.31|647.51|34
1656432480000|2022-06-28 16:08:00|655.63|647.83|656|648.2|656.02|648.22|655.45|647.65|35
1656432490000|2022-06-28 16:08:10|655.98|648.18|656.95|649.15|656.95|649.15|655.58|647.78|37
1656432500000|2022-06-28 16:08:20|656.9|649.1|657.13|649.33|657.17|649.37|656.67|648.87|32
1656432510000|2022-06-28 16:08:30|657.14|649.34|657.36|649.56|657.43|649.63|656.86|649.06|27
1656432520000|2022-06-28 16:08:40|657.39|649.59|657.8|650|657.86|650.06|657.29|649.49|36
1656432530000|2022-06-28 16:08:50|657.72|649.92|657.82|650.02|657.89|650.09|657.54|649.74|28
1656432540000|2022-06-28 16:09:00|657.83|650.03|657.76|649.96|657.9|650.1|657.51|649.71|27
1656432550000|2022-06-28 16:09:10|657.83|650.03|658.04|650.24|658.08|650.28|657.74|649.94|31
1656432560000|2022-06-28 16:09:20|658.1|650.3|658.8|651|658.8|651|658.05|650.25|31
1656432570000|2022-06-28 16:09:30|658.78|650.98|659.17|651.37|659.22|651.42|658.7|650.9|27
1656432580000|2022-06-28 16:09:40|659.05|651.25|659.12|651.32|659.23|651.43|658.68|650.88|34
1656432590000|2022-06-28 16:09:50|659.13|651.33|658.71|650.91|659.17|651.37|658.71|650.91|33
1656432600000|2022-06-28 16:10:00|658.7|650.9|658.98|651.18|659.06|651.26|658.63|650.83|30
1656432610000|2022-06-28 16:10:10|658.9|651.1|659.88|652.08|660|652.2|658.87|651.07|34
1656432620000|2022-06-28 16:10:20|659.76|651.96|659.69|651.89|659.76|651.96|659.14|651.34|34
1656432630000|2022-06-28 16:10:30|659.68|651.88|659.78|651.98|659.95|652.15|659.55|651.75|27
1656432640000|2022-06-28 16:10:40|659.79|651.99|659.71|651.91|659.97|652.17|659.7|651.9|23
1656432650000|2022-06-28 16:10:50|659.73|651.93|659.8|652|660.17|652.37|659.67|651.87|27
1656432660000|2022-06-28 16:11:00|659.75|651.95|660.19|652.39|660.19|652.39|659.75|651.95|26
1656432670000|2022-06-28 16:11:10|660.37|652.57|660.64|652.84|660.72|652.92|660.37|652.57|31
1656432680000|2022-06-28 16:11:20|660.63|652.83|661.4|653.6|661.52|653.72|660.5|652.7|30
1656432690000|2022-06-28 16:11:30|661.39|653.59|661.32|653.52|661.83|654.03|661.31|653.51|25
1656432700000|2022-06-28 16:11:40|661.33|653.53|661.39|653.59|661.64|653.84|661.22|653.42|34
1656432710000|2022-06-28 16:11:50|661.43|653.63|661.76|653.96|662.02|654.22|661.43|653.63|34
1656432720000|2022-06-28 16:12:00|661.9|654.1|662|654.2|662.21|654.41|661.64|653.84|30
1656432730000|2022-06-28 16:12:10|661.98|654.18|661.59|653.79|662.01|654.21|661.59|653.79|30
1656432740000|2022-06-28 16:12:20|661.57|653.77|661.51|653.71|661.64|653.84|661.41|653.61|30
1656432750000|2022-06-28 16:12:30|661.52|653.72|661.61|653.81|661.7|653.9|661.49|653.69|26
1656432760000|2022-06-28 16:12:40|661.62|653.82|661.98|654.18|662|654.2|661.57|653.77|23
1656432770000|2022-06-28 16:12:50|661.99|654.19|662.36|654.56|662.55|654.75|661.99|654.19|23
1656432780000|2022-06-28 16:13:00|662.41|654.61|662.92|655.12|662.98|655.18|662.27|654.47|26
1656432790000|2022-06-28 16:13:10|663.36|655.56|664.3|656.5|664.51|656.71|663.36|655.56|36
1656432800000|2022-06-28 16:13:20|664.37|656.57|664.2|656.4|664.5|656.7|663.54|655.74|34
1656432810000|2022-06-28 16:13:30|664.19|656.39|664.57|656.77|664.69|656.89|664.19|656.39|33
1656432820000|2022-06-28 16:13:40|664.53|656.73|663.98|656.18|664.53|656.73|663.88|656.08|30
1656432830000|2022-06-28 16:13:50|663.8|656|663.53|655.73|663.8|656|663.44|655.64|26
1656432840000|2022-06-28 16:14:00|663.55|655.75|663.41|655.61|663.55|655.75|663.37|655.57|24
1656432850000|2022-06-28 16:14:10|663.44|655.64|663.24|655.44|663.46|655.66|663.15|655.35|24
1656432860000|2022-06-28 16:14:20|663.25|655.45|662.52|654.72|663.25|655.45|662.45|654.65|32
1656432870000|2022-06-28 16:14:30|662.51|654.71|661.49|653.69|662.51|654.71|661.48|653.68|27
1656432880000|2022-06-28 16:14:40|661.48|653.68|660.8|653|662.2|654.4|660.8|653|31
1656432890000|2022-06-28 16:14:50|660.64|652.84|661.02|653.22|661.11|653.31|660.39|652.59|39
1656432900000|2022-06-28 16:15:00|660.97|653.17|660.74|652.94|660.97|653.17|660.45|652.65|32
1656432910000|2022-06-28 16:15:10|660.82|653.02|660.58|652.78|661.11|653.31|660.55|652.75|27
1656432920000|2022-06-28 16:15:20|660.61|652.81|659.5|651.7|660.86|653.06|659.5|651.7|30
1656432930000|2022-06-28 16:15:30|659.47|651.67|659.59|651.79|659.91|652.11|659.43|651.63|30
1656432940000|2022-06-28 16:15:40|659.7|651.9|659.53|651.73|659.86|652.06|659.29|651.49|31
1656432950000|2022-06-28 16:15:50|659.52|651.72|659.07|651.27|659.52|651.72|659.07|651.27|34
1656432960000|2022-06-28 16:16:00|659.11|651.31|660.18|652.38|660.18|652.38|659.11|651.31|31
1656432970000|2022-06-28 16:16:10|660.13|652.33|659.73|651.93|660.13|652.33|659.42|651.62|31
1656432980000|2022-06-28 16:16:20|659.75|651.95|659.46|651.66|659.75|651.95|659.42|651.62|31
1656432990000|2022-06-28 16:16:30|659.45|651.65|660.01|652.21|660.09|652.29|659.38|651.58|25
1656433000000|2022-06-28 16:16:40|660.07|652.27|660.11|652.31|660.27|652.47|660.05|652.25|27
1656433010000|2022-06-28 16:16:50|660.12|652.32|660.16|652.36|660.17|652.37|659.82|652.02|30
1656433020000|2022-06-28 16:17:00|660.19|652.39|660.4|652.6|660.4|652.6|660.19|652.39|25
1656433030000|2022-06-28 16:17:10|660.41|652.61|660.7|652.9|660.94|653.14|660.41|652.61|34
1656433040000|2022-06-28 16:17:20|660.69|652.89|660.92|653.12|660.94|653.14|660.69|652.89|27
1656433050000|2022-06-28 16:17:30|660.94|653.14|660.28|652.48|661.06|653.26|660.27|652.47|33
1656433060000|2022-06-28 16:17:40|660.29|652.49|660.28|652.48|660.35|652.55|660.17|652.37|21
1656433070000|2022-06-28 16:17:50|660.29|652.49|659.81|652.01|660.42|652.62|659.81|652.01|25
1656433080000|2022-06-28 16:18:00|659.82|652.02|659.55|651.75|659.99|652.19|659.55|651.75|23
1656433090000|2022-06-28 16:18:10|659.54|651.74|660.01|652.21|660.01|652.21|659.46|651.66|18
1656433100000|2022-06-28 16:18:20|659.98|652.18|660.08|652.28|660.31|652.51|659.98|652.18|20
1656433110000|2022-06-28 16:18:30|660.12|652.32|660.32|652.52|660.8|653|660.12|652.32|24
1656433120000|2022-06-28 16:18:40|660.3|652.5|660.62|652.82|660.62|652.82|660.18|652.38|23
1656433130000|2022-06-28 16:18:50|660.63|652.83|660.98|653.18|661.22|653.42|660.63|652.83|22
1656433140000|2022-06-28 16:19:00|660.99|653.19|660.88|653.08|661.2|653.4|660.75|652.95|27
1656433150000|2022-06-28 16:19:10|660.82|653.02|660.86|653.06|660.96|653.16|660.8|653|27
1656433160000|2022-06-28 16:19:20|660.85|653.05|660.89|653.09|660.97|653.17|660.81|653.01|27
1656433170000|2022-06-28 16:19:30|660.88|653.08|660.92|653.12|660.99|653.19|660.86|653.06|31
1656433180000|2022-06-28 16:19:40|660.91|653.11|661.02|653.22|661.09|653.29|660.91|653.11|28
1656433190000|2022-06-28 16:19:50|661.03|653.23|661.42|653.62|661.62|653.82|661|653.2|25
1656433200000|2022-06-28 16:20:00|661.41|653.61|661.16|653.36|661.41|653.61|661|653.2|34
1656433210000|2022-06-28 16:20:10|661.17|653.37|660.89|653.09|661.17|653.37|660.84|653.04|30
1656433220000|2022-06-28 16:20:20|660.9|653.1|660.27|652.47|661|653.2|660.16|652.36|33
1656433230000|2022-06-28 16:20:30|660.31|652.51|660.34|652.54|660.36|652.56|660.26|652.46|22
1656433240000|2022-06-28 16:20:40|660.3|652.5|660.25|652.45|660.35|652.55|660.19|652.39|17
1656433250000|2022-06-28 16:20:50|660.19|652.39|659.96|652.16|660.19|652.39|659.9|652.1|24
1656433260000|2022-06-28 16:21:00|659.94|652.14|658.94|651.14|659.94|652.14|658.93|651.13|35
1656433270000|2022-06-28 16:21:10|658.93|651.13|659.03|651.23|659.17|651.37|658.56|650.76|32
1656433280000|2022-06-28 16:21:20|659.01|651.21|658.27|650.47|659.04|651.24|658.27|650.47|29
1656433290000|2022-06-28 16:21:30|658.26|650.46|658.1|650.3|658.26|650.46|657.92|650.12|29
1656433300000|2022-06-28 16:21:40|658.01|650.21|658.55|650.75|658.71|650.91|657.95|650.15|33
1656433310000|2022-06-28 16:21:50|658.41|650.61|657.98|650.18|658.43|650.63|657.98|650.18|28
1656433320000|2022-06-28 16:22:00|657.99|650.19|658.22|650.42|658.31|650.51|657.97|650.17|29
1656433330000|2022-06-28 16:22:10|658.21|650.41|658.16|650.36|658.21|650.41|658.12|650.32|22
1656433340000|2022-06-28 16:22:20|658.07|650.27|658.18|650.38|658.18|650.38|657.89|650.09|28
1656433350000|2022-06-28 16:22:30|658.19|650.39|658.07|650.27|658.22|650.42|657.9|650.1|22
1656433360000|2022-06-28 16:22:40|658.09|650.29|658.43|650.63|658.43|650.63|657.98|650.18|17
1656433370000|2022-06-28 16:22:50|658.45|650.65|658.51|650.71|658.51|650.71|657.94|650.14|24
1656433380000|2022-06-28 16:23:00|658.56|650.76|658.23|650.43|658.62|650.82|658.14|650.34|34
1656433390000|2022-06-28 16:23:10|658.19|650.39|658.11|650.31|658.22|650.42|657.82|650.02|23
1656433400000|2022-06-28 16:23:20|658.09|650.29|658.06|650.26|658.15|650.35|657.93|650.13|22
1656433410000|2022-06-28 16:23:30|658.07|650.27|658.19|650.39|658.59|650.79|658.07|650.27|32
1656433420000|2022-06-28 16:23:40|658.24|650.44|658.08|650.28|658.24|650.44|658.07|650.27|22
1656433430000|2022-06-28 16:23:50|658.13|650.33|658.11|650.31|658.2|650.4|658.11|650.31|18
1656433440000|2022-06-28 16:24:00|658.12|650.32|657.95|650.15|658.12|650.32|657.49|649.69|33
1656433450000|2022-06-28 16:24:10|657.96|650.16|657.89|650.09|658.02|650.22|657.67|649.87|23
1656433460000|2022-06-28 16:24:20|657.88|650.08|657.87|650.07|657.9|650.1|657.73|649.93|24
1656433470000|2022-06-28 16:24:30|657.86|650.06|658.05|650.25|658.13|650.33|657.78|649.98|27
1656433480000|2022-06-28 16:24:40|658.1|650.3|657.97|650.17|658.1|650.3|657.68|649.88|28
1656433490000|2022-06-28 16:24:50|657.96|650.16|658.03|650.23|658.04|650.24|657.9|650.1|28
1656433500000|2022-06-28 16:25:00|657.98|650.18|657.94|650.14|658.01|650.21|657.89|650.09|23
1656433510000|2022-06-28 16:25:10|657.97|650.17|657.55|649.75|658|650.2|657.55|649.75|20
1656433520000|2022-06-28 16:25:20|657.54|649.74|657.51|649.71|657.91|650.11|657.48|649.68|26
1656433530000|2022-06-28 16:25:30|657.52|649.72|657.77|649.97|657.87|650.07|657.52|649.72|23
1656433540000|2022-06-28 16:25:40|657.75|649.95|657.82|650.02|657.89|650.09|657.52|649.72|20
1656433550000|2022-06-28 16:25:50|657.84|650.04|657.8|650|657.9|650.1|657.52|649.72|29
1656433560000|2022-06-28 16:26:00|657.82|650.02|657.81|650.01|657.86|650.06|657.78|649.98|17
1656433570000|2022-06-28 16:26:10|657.86|650.06|658.72|650.92|658.72|650.92|657.86|650.06|36
1656433580000|2022-06-28 16:26:20|658.76|650.96|658.9|651.1|658.98|651.18|658.76|650.96|29
1656433590000|2022-06-28 16:26:30|658.93|651.13|658.31|650.51|659.05|651.25|658.31|650.51|18
1656433600000|2022-06-28 16:26:40|658.28|650.48|658.06|650.26|658.31|650.51|657.75|649.95|17
1656433610000|2022-06-28 16:26:50|658.11|650.31|658.39|650.59|658.56|650.76|657.99|650.19|21
1656433620000|2022-06-28 16:27:00|658.43|650.63|658.8|651|658.92|651.12|658.39|650.59|25
1656433630000|2022-06-28 16:27:10|658.81|651.01|659.53|651.73|659.54|651.74|658.55|650.75|31
1656433640000|2022-06-28 16:27:20|659.43|651.63|659.74|651.94|659.77|651.97|659.28|651.48|24
1656433650000|2022-06-28 16:27:30|659.69|651.89|659.73|651.93|660.11|652.31|659.68|651.88|25
1656433660000|2022-06-28 16:27:40|659.74|651.94|659.92|652.12|660.01|652.21|659.4|651.6|29
1656433670000|2022-06-28 16:27:50|659.87|652.07|659.93|652.13|659.98|652.18|659.52|651.72|30
1656433680000|2022-06-28 16:28:00|659.95|652.15|660.03|652.23|660.21|652.41|659.57|651.77|19
1656433690000|2022-06-28 16:28:10|660.01|652.21|659.8|652|660.14|652.34|659.74|651.94|20
1656433700000|2022-06-28 16:28:20|659.78|651.98|660.01|652.21|660.12|652.32|659.78|651.98|17
1656433710000|2022-06-28 16:28:30|660.02|652.22|660.67|652.87|660.97|653.17|659.68|651.88|30
1656433720000|2022-06-28 16:28:40|660.66|652.86|660.02|652.22|660.91|653.11|660.02|652.22|28
1656433730000|2022-06-28 16:28:50|660|652.2|659.95|652.15|660.35|652.55|659.9|652.1|18
1656433740000|2022-06-28 16:29:00|659.93|652.13|660|652.2|660.34|652.54|659.38|651.58|24
1656433750000|2022-06-28 16:29:10|660.01|652.21|660.04|652.24|660.35|652.55|659.92|652.12|17
1656433760000|2022-06-28 16:29:20|659.99|652.19|660.25|652.45|660.56|652.76|659.99|652.19|21
1656433770000|2022-06-28 16:29:30|660.26|652.46|660.13|652.33|660.37|652.57|660|652.2|19
1656433780000|2022-06-28 16:29:40|660.12|652.32|660.14|652.34|660.41|652.61|659.98|652.18|18
1656433790000|2022-06-28 16:29:50|660.46|652.66|660.23|652.43|660.46|652.66|660.07|652.27|16
1656433800000|2022-06-28 16:30:00|660.44|652.64|659.86|652.06|660.53|652.73|659.79|651.99|26
1656433810000|2022-06-28 16:30:10|659.85|652.05|659.4|651.6|660.2|652.4|659.38|651.58|22
1656433820000|2022-06-28 16:30:20|659.43|651.63|659.41|651.61|659.62|651.82|659.36|651.56|12
1656433830000|2022-06-28 16:30:30|659.4|651.6|659.35|651.55|659.4|651.6|659.33|651.53|12
1656433840000|2022-06-28 16:30:40|659.33|651.53|658.88|651.08|659.33|651.53|658.43|650.63|20
1656433850000|2022-06-28 16:30:50|658.92|651.12|658.78|650.98|658.93|651.13|658.5|650.7|16
1656433860000|2022-06-28 16:31:00|658.81|651.01|658.68|650.88|658.96|651.16|658.68|650.88|14
1656433870000|2022-06-28 16:31:10|658.79|650.99|658.67|650.87|658.86|651.06|658.46|650.66|16
1656433880000|2022-06-28 16:31:20|658.64|650.84|658.5|650.7|658.71|650.91|658.43|650.63|11
1656433890000|2022-06-28 16:31:30|658.53|650.73|659.06|651.26|659.08|651.28|658.53|650.73|12
1656433900000|2022-06-28 16:31:40|659.04|651.24|658.65|650.85|659.22|651.42|658.46|650.66|21
1656433910000|2022-06-28 16:31:50|658.63|650.83|658.98|651.18|659.18|651.38|658.63|650.83|14
1656433920000|2022-06-28 16:32:00|658.68|650.88|659.09|651.29|659.12|651.32|658.65|650.85|18
1656433930000|2022-06-28 16:32:10|659.05|651.25|658.29|650.49|659.05|651.25|658.29|650.49|14
1656433940000|2022-06-28 16:32:20|658.23|650.43|658.11|650.31|658.23|650.43|658.02|650.22|22
1656433950000|2022-06-28 16:32:30|658.1|650.3|658.91|651.11|658.91|651.11|658.01|650.21|26
1656433960000|2022-06-28 16:32:40|659.07|651.27|659.21|651.41|659.27|651.47|659.07|651.27|27
1656433970000|2022-06-28 16:32:50|659.22|651.42|659.24|651.44|659.27|651.47|659.17|651.37|13
1656433980000|2022-06-28 16:33:00|659.25|651.45|659.67|651.87|659.72|651.92|659.15|651.35|25
1656433990000|2022-06-28 16:33:10|659.68|651.88|659.68|651.88|659.87|652.07|659.36|651.56|28
1656434000000|2022-06-28 16:33:20|659.67|651.87|659.28|651.48|659.75|651.95|659.24|651.44|32
1656434010000|2022-06-28 16:33:30|659.25|651.45|658.93|651.13|659.28|651.48|658.87|651.07|24
1656434020000|2022-06-28 16:33:40|659.05|651.25|659.19|651.39|659.26|651.46|659.02|651.22|27
1656434030000|2022-06-28 16:33:50|659.2|651.4|659.22|651.42|659.27|651.47|659.2|651.4|18
1656434040000|2022-06-28 16:34:00|659.24|651.44|659.31|651.51|659.37|651.57|659.22|651.42|17
1656434050000|2022-06-28 16:34:10|659.3|651.5|659.14|651.34|659.31|651.51|659.13|651.33|8
1656434060000|2022-06-28 16:34:20|659.24|651.44|659.07|651.27|659.24|651.44|659.04|651.24|14
1656434070000|2022-06-28 16:34:30|659.09|651.29|659.05|651.25|659.11|651.31|658.91|651.11|15
1656434080000|2022-06-28 16:34:40|659.08|651.28|659.07|651.27|659.1|651.3|659|651.2|15
1656434090000|2022-06-28 16:34:50|659.03|651.23|658.92|651.12|659.03|651.23|658.88|651.08|15
1656434100000|2022-06-28 16:35:00|658.91|651.11|658.29|650.49|659.03|651.23|658.29|650.49|30
1656434110000|2022-06-28 16:35:10|658.3|650.5|658.81|651.01|658.87|651.07|658.3|650.5|23
1656434120000|2022-06-28 16:35:20|658.79|650.99|659.78|651.98|659.81|652.01|658.79|650.99|28
1656434130000|2022-06-28 16:35:30|659.77|651.97|659.23|651.43|659.77|651.97|659.22|651.42|25
1656434140000|2022-06-28 16:35:40|659.24|651.44|659.36|651.56|659.36|651.56|659.13|651.33|20
1656434150000|2022-06-28 16:35:50|659.41|651.61|659.59|651.79|659.72|651.92|659.41|651.61|26
1656434160000|2022-06-28 16:36:00|659.6|651.8|659.67|651.87|659.92|652.12|659.45|651.65|36
1656434170000|2022-06-28 16:36:10|659.65|651.85|660.19|652.39|660.19|652.39|659.65|651.85|33
1656434180000|2022-06-28 16:36:20|660.18|652.38|659.89|652.09|660.21|652.41|659.8|652|28
1656434190000|2022-06-28 16:36:30|659.91|652.11|660.03|652.23|660.07|652.27|659.9|652.1|23
1656434200000|2022-06-28 16:36:40|659.94|652.14|660.06|652.26|660.06|652.26|659.93|652.13|18
1656434210000|2022-06-28 16:36:50|660.03|652.23|660.11|652.31|660.13|652.33|660.02|652.22|13
1656434220000|2022-06-28 16:37:00|660.12|652.32|660.24|652.44|660.25|652.45|660.04|652.24|24
1656434230000|2022-06-28 16:37:10|660.27|652.47|660.22|652.42|660.31|652.51|660.22|652.42|18
1656434240000|2022-06-28 16:37:20|660.33|652.53|660.76|652.96|660.88|653.08|660.27|652.47|23
1656434250000|2022-06-28 16:37:30|660.75|652.95|660.61|652.81|660.83|653.03|660.26|652.46|20
1656434260000|2022-06-28 16:37:40|660.62|652.82|660.64|652.84|660.73|652.93|660.52|652.72|20
1656434270000|2022-06-28 16:37:50|660.65|652.85|660.95|653.15|661.03|653.23|660.62|652.82|21
1656434280000|2022-06-28 16:38:00|661|653.2|660.92|653.12|661.07|653.27|660.7|652.9|19
1656434290000|2022-06-28 16:38:10|660.86|653.06|660.84|653.04|660.9|653.1|660.71|652.91|18
1656434300000|2022-06-28 16:38:20|660.83|653.03|660.77|652.97|660.9|653.1|660.7|652.9|16
1656434310000|2022-06-28 16:38:30|660.78|652.98|660.92|653.12|661.13|653.33|660.78|652.98|20
1656434320000|2022-06-28 16:38:40|660.91|653.11|660.74|652.94|661.05|653.25|660.73|652.93|9
1656434330000|2022-06-28 16:38:50|660.75|652.95|660.7|652.9|661.14|653.34|660.69|652.89|13
1656434340000|2022-06-28 16:39:00|660.76|652.96|660.74|652.94|661.2|653.4|660.74|652.94|24
1656434350000|2022-06-28 16:39:10|660.75|652.95|661.5|653.7|661.85|654.05|660.75|652.95|27
1656434360000|2022-06-28 16:39:20|661.49|653.69|661.55|653.75|661.82|654.02|661.42|653.62|13
1656434370000|2022-06-28 16:39:30|661.57|653.77|661.54|653.74|661.57|653.77|661.54|653.74|3
1656434380000|2022-06-28 16:39:40|661.55|653.75|661.87|654.07|661.9|654.1|661.54|653.74|11
1656434390000|2022-06-28 16:39:50|661.89|654.09|661.87|654.07|661.89|654.09|661.87|654.07|2
1656434400000|2022-06-28 16:40:00|661.85|654.05|661.66|653.86|662.13|654.33|661.66|653.86|10
1656434410000|2022-06-28 16:40:10|661.68|653.88|662.14|654.34|662.14|654.34|661.67|653.87|13
1656434420000|2022-06-28 16:40:20|662.16|654.36|661.74|653.94|662.16|654.36|661.71|653.91|16
1656434430000|2022-06-28 16:40:30|661.76|653.96|662.67|654.87|662.67|654.87|661.76|653.96|14
1656434440000|2022-06-28 16:40:40|662.75|654.95|662.95|655.15|662.95|655.15|662.66|654.86|19
1656434450000|2022-06-28 16:40:50|663|655.2|663|655.2|663.13|655.33|662.92|655.12|21
1656434460000|2022-06-28 16:41:00|662.98|655.18|662.77|654.97|663|655.2|662.48|654.68|20
1656434470000|2022-06-28 16:41:10|662.74|654.94|662.36|654.56|662.91|655.11|662.34|654.54|23
1656434480000|2022-06-28 16:41:20|662.34|654.54|662.36|654.56|662.39|654.59|662.34|654.54|12
1656434490000|2022-06-28 16:41:30|662.37|654.57|662.39|654.59|662.41|654.61|662.35|654.55|13
1656434500000|2022-06-28 16:41:40|662.37|654.57|662.9|655.1|663.04|655.24|662.37|654.57|15
1656434510000|2022-06-28 16:41:50|662.95|655.15|662.92|655.12|662.98|655.18|662.81|655.01|19
1656434520000|2022-06-28 16:42:00|662.85|655.05|662.97|655.17|663.13|655.33|662.83|655.03|21
1656434530000|2022-06-28 16:42:10|662.98|655.18|662.92|655.12|663.02|655.22|662.73|654.93|28
1656434540000|2022-06-28 16:42:20|662.96|655.16|663.08|655.28|663.08|655.28|662.87|655.07|26
1656434550000|2022-06-28 16:42:30|663.07|655.27|662.96|655.16|663.1|655.3|662.82|655.02|17
1656434560000|2022-06-28 16:42:40|662.97|655.17|662.85|655.05|663.03|655.23|662.84|655.04|18
1656434570000|2022-06-28 16:42:50|662.87|655.07|663.1|655.3|663.15|655.35|662.87|655.07|17
1656434580000|2022-06-28 16:43:00|663.14|655.34|663.06|655.26|663.2|655.4|663.05|655.25|18
1656434590000|2022-06-28 16:43:10|663.07|655.27|663.2|655.4|663.22|655.42|663.01|655.21|23
1656434600000|2022-06-28 16:43:20|663.22|655.42|663.81|656.01|663.81|656.01|663.17|655.37|24
1656434610000|2022-06-28 16:43:30|663.82|656.02|663.84|656.04|663.89|656.09|663.73|655.93|28
1656434620000|2022-06-28 16:43:40|663.85|656.05|663.71|655.91|663.89|656.09|663.65|655.85|26
1656434630000|2022-06-28 16:43:50|663.7|655.9|663.88|656.08|663.91|656.11|663.55|655.75|27
1656434640000|2022-06-28 16:44:00|664.01|656.21|663.77|655.97|664.03|656.23|663.71|655.91|28
1656434650000|2022-06-28 16:44:10|663.79|655.99|663.38|655.58|663.79|655.99|663.34|655.54|24
1656434660000|2022-06-28 16:44:20|663.21|655.41|663.75|655.95|663.75|655.95|663.19|655.39|28
1656434670000|2022-06-28 16:44:30|663.7|655.9|663.84|656.04|663.84|656.04|663.4|655.6|24
1656434680000|2022-06-28 16:44:40|663.83|656.03|663.78|655.98|663.83|656.03|663.63|655.83|29
1656434690000|2022-06-28 16:44:50|663.82|656.02|663.93|656.13|663.93|656.13|663.77|655.97|17
1656434700000|2022-06-28 16:45:00|663.95|656.15|664.06|656.26|664.52|656.72|663.95|656.15|29
1656434710000|2022-06-28 16:45:10|664.02|656.22|663.8|656|664.06|656.26|663.73|655.93|17
1656434720000|2022-06-28 16:45:20|663.92|656.12|664.12|656.32|664.12|656.32|663.9|656.1|18
1656434730000|2022-06-28 16:45:30|664.13|656.33|664.82|657.02|664.82|657.02|664.13|656.33|27
1656434740000|2022-06-28 16:45:40|664.8|657|664.83|657.03|665.02|657.22|664.8|657|30
1656434750000|2022-06-28 16:45:50|664.84|657.04|664.94|657.14|664.95|657.15|664.83|657.03|21
1656434760000|2022-06-28 16:46:00|665.02|657.22|665|657.2|665.09|657.29|664.87|657.07|23
1656434770000|2022-06-28 16:46:10|664.99|657.19|664.72|656.92|665|657.2|664.43|656.63|24
1656434780000|2022-06-28 16:46:20|664.69|656.89|664.12|656.32|664.74|656.94|664.12|656.32|30
1656434790000|2022-06-28 16:46:30|664.17|656.37|663.76|655.96|664.17|656.37|663.36|655.56|24
1656434800000|2022-06-28 16:46:40|663.74|655.94|663.89|656.09|663.91|656.11|663.74|655.94|25
1656434810000|2022-06-28 16:46:50|663.88|656.08|663.88|656.08|663.9|656.1|663.7|655.9|27
1656434820000|2022-06-28 16:47:00|663.85|656.05|663.65|655.85|663.85|656.05|663.38|655.58|28
1656434830000|2022-06-28 16:47:10|663.64|655.84|663.69|655.89|663.77|655.97|663.61|655.81|23
1656434840000|2022-06-28 16:47:20|663.67|655.87|663.75|655.95|663.88|656.08|663.67|655.87|31
1656434850000|2022-06-28 16:47:30|663.68|655.88|663.64|655.84|663.93|656.13|663.41|655.61|32
1656434860000|2022-06-28 16:47:40|663.65|655.85|663.77|655.97|663.82|656.02|663.58|655.78|32
1656434870000|2022-06-28 16:47:50|663.7|655.9|663.41|655.61|663.79|655.99|663.38|655.58|25
1656434880000|2022-06-28 16:48:00|663.45|655.65|663.36|655.56|663.47|655.67|663.2|655.4|18
1656434890000|2022-06-28 16:48:10|663.39|655.59|662.42|654.62|663.39|655.59|662.41|654.61|30
1656434900000|2022-06-28 16:48:20|662.4|654.6|661.5|653.7|662.43|654.63|661.5|653.7|26
1656434910000|2022-06-28 16:48:30|661.46|653.66|661.42|653.62|661.77|653.97|661.3|653.5|32
1656434920000|2022-06-28 16:48:40|661.32|653.52|661.89|654.09|661.89|654.09|661.06|653.26|30
1656434930000|2022-06-28 16:48:50|661.88|654.08|661.28|653.48|661.92|654.12|661.27|653.47|27
1656434940000|2022-06-28 16:49:00|661.32|653.52|661.29|653.49|661.41|653.61|660.9|653.1|33
1656434950000|2022-06-28 16:49:10|661.23|653.43|661.28|653.48|661.37|653.57|661.19|653.39|28
1656434960000|2022-06-28 16:49:20|661.27|653.47|661.6|653.8|661.87|654.07|661.09|653.29|30
1656434970000|2022-06-28 16:49:30|661.61|653.81|661.85|654.05|661.91|654.11|661.61|653.81|28
1656434980000|2022-06-28 16:49:40|661.67|653.87|661.84|654.04|661.98|654.18|661.66|653.86|27
1656434990000|2022-06-28 16:49:50|661.87|654.07|662.01|654.21|662.01|654.21|661.46|653.66|35
1656435000000|2022-06-28 16:50:00|662|654.2|662.06|654.26|662.07|654.27|661.99|654.19|21
1656435010000|2022-06-28 16:50:10|662.04|654.24|662.19|654.39|662.19|654.39|662.04|654.24|26
1656435020000|2022-06-28 16:50:20|662.18|654.38|662.18|654.38|662.21|654.41|662.16|654.36|20
1656435030000|2022-06-28 16:50:30|662.17|654.37|662.47|654.67|662.92|655.12|662.17|654.37|30
1656435040000|2022-06-28 16:50:40|662.46|654.66|662.32|654.52|662.46|654.66|662.27|654.47|18
1656435050000|2022-06-28 16:50:50|662.48|654.68|662.34|654.54|662.85|655.05|662.34|654.54|25
1656435060000|2022-06-28 16:51:00|662.33|654.53|662.28|654.48|662.43|654.63|662.28|654.48|15
1656435070000|2022-06-28 16:51:10|662.26|654.46|662.38|654.58|662.75|654.95|662.26|654.46|29
1656435080000|2022-06-28 16:51:20|662.4|654.6|662.38|654.58|662.49|654.69|662.34|654.54|23
1656435090000|2022-06-28 16:51:30|662.35|654.55|662.18|654.38|662.35|654.55|662.18|654.38|23
1656435100000|2022-06-28 16:51:40|662.23|654.43|662.25|654.45|662.37|654.57|662.02|654.22|26
1656435110000|2022-06-28 16:51:50|662.31|654.51|662.34|654.54|662.4|654.6|662.23|654.43|26
1656435120000|2022-06-28 16:52:00|662.44|654.64|662.04|654.24|662.86|655.06|662.04|654.24|32
1656435130000|2022-06-28 16:52:10|662.03|654.23|662.07|654.27|662.2|654.4|661.95|654.15|27
1656435140000|2022-06-28 16:52:20|662.06|654.26|661.96|654.16|662.18|654.38|661.93|654.13|25
1656435150000|2022-06-28 16:52:30|661.98|654.18|661.26|653.46|662.04|654.24|661.26|653.46|25
1656435160000|2022-06-28 16:52:40|661.28|653.48|661.06|653.26|661.29|653.49|660.82|653.02|25
1656435170000|2022-06-28 16:52:50|661.04|653.24|661.06|653.26|661.09|653.29|660.95|653.15|27
1656435180000|2022-06-28 16:53:00|661.14|653.34|661.92|654.12|661.92|654.12|661.01|653.21|24
1656435190000|2022-06-28 16:53:10|661.9|654.1|661.89|654.09|661.92|654.12|661.82|654.02|25
1656435200000|2022-06-28 16:53:20|661.88|654.08|662.17|654.37|662.17|654.37|661.86|654.06|24
1656435210000|2022-06-28 16:53:30|662.18|654.38|662.29|654.49|662.37|654.57|662.12|654.32|25
1656435220000|2022-06-28 16:53:40|662.3|654.5|662.14|654.34|662.33|654.53|662.14|654.34|24
1656435230000|2022-06-28 16:53:50|662.19|654.39|661.73|653.93|662.19|654.39|661.67|653.87|25
1656435240000|2022-06-28 16:54:00|661.72|653.92|661.85|654.05|661.97|654.17|661.67|653.87|24
1656435250000|2022-06-28 16:54:10|661.86|654.06|661.4|653.6|661.91|654.11|661.4|653.6|23
1656435260000|2022-06-28 16:54:20|661.41|653.61|661.61|653.81|661.71|653.91|661.38|653.58|28
1656435270000|2022-06-28 16:54:30|661.63|653.83|661.07|653.27|661.85|654.05|660.93|653.13|31
1656435280000|2022-06-28 16:54:40|661.06|653.26|661.1|653.3|661.1|653.3|660.92|653.12|28
1656435290000|2022-06-28 16:54:50|661.08|653.28|660.88|653.08|661.14|653.34|660.88|653.08|25
1656435300000|2022-06-28 16:55:00|661.02|653.22|661.01|653.21|661.22|653.42|660.97|653.17|29
1656435310000|2022-06-28 16:55:10|661|653.2|661.2|653.4|661.24|653.44|660.81|653.01|26
1656435320000|2022-06-28 16:55:20|661.18|653.38|661.53|653.73|661.58|653.78|661.11|653.31|20
1656435330000|2022-06-28 16:55:30|661.54|653.74|662.62|654.82|662.62|654.82|661.54|653.74|22
1656435340000|2022-06-28 16:55:40|662.63|654.83|662.19|654.39|662.92|655.12|662.19|654.39|31
1656435350000|2022-06-28 16:55:50|662.15|654.35|662.01|654.21|662.27|654.47|662.01|654.21|22
1656435360000|2022-06-28 16:56:00|662.06|654.26|662.15|654.35|662.2|654.4|661.84|654.04|29
1656435370000|2022-06-28 16:56:10|662.14|654.34|662.47|654.67|662.81|655.01|662.1|654.3|24
1656435380000|2022-06-28 16:56:20|662.7|654.9|662.77|654.97|662.87|655.07|662.68|654.88|22
1656435390000|2022-06-28 16:56:30|662.76|654.96|662.21|654.41|662.96|655.16|662.21|654.41|23
1656435400000|2022-06-28 16:56:40|662.2|654.4|662.1|654.3|662.2|654.4|661.86|654.06|25
1656435410000|2022-06-28 16:56:50|662.09|654.29|662.3|654.5|662.32|654.52|662.05|654.25|26
1656435420000|2022-06-28 16:57:00|662.32|654.52|661.57|653.77|662.35|654.55|661.55|653.75|28
1656435430000|2022-06-28 16:57:10|661.85|654.05|662.09|654.29|662.1|654.3|661.65|653.85|29
1656435440000|2022-06-28 16:57:20|662.18|654.38|662.14|654.34|662.22|654.42|662.05|654.25|25
1656435450000|2022-06-28 16:57:30|662.17|654.37|662.2|654.4|662.29|654.49|662.07|654.27|29
1656435460000|2022-06-28 16:57:40|662.17|654.37|662.15|654.35|662.34|654.54|662.09|654.29|28
1656435470000|2022-06-28 16:57:50|662.17|654.37|661.94|654.14|662.3|654.5|661.93|654.13|28
1656435480000|2022-06-28 16:58:00|661.97|654.17|661.86|654.06|662.04|654.24|661.82|654.02|27
1656435490000|2022-06-28 16:58:10|661.61|653.81|661.29|653.49|661.85|654.05|661.28|653.48|25
1656435500000|2022-06-28 16:58:20|661.27|653.47|661.37|653.57|661.43|653.63|661.01|653.21|30
1656435510000|2022-06-28 16:58:30|661.36|653.56|661.36|653.56|661.39|653.59|661.11|653.31|19
1656435520000|2022-06-28 16:58:40|661.34|653.54|661.37|653.57|661.73|653.93|661.3|653.5|28
1656435530000|2022-06-28 16:58:50|661.38|653.58|661.97|654.17|662.03|654.23|661.38|653.58|28
1656435540000|2022-06-28 16:59:00|661.95|654.15|661.93|654.13|662.07|654.27|661.85|654.05|28
1656435550000|2022-06-28 16:59:10|661.94|654.14|662.2|654.4|662.24|654.44|661.94|654.14|25
1656435560000|2022-06-28 16:59:20|662.19|654.39|661.87|654.07|662.19|654.39|661.78|653.98|27
1656435570000|2022-06-28 16:59:30|661.89|654.09|661.9|654.1|661.97|654.17|661.79|653.99|22
1656435580000|2022-06-28 16:59:40|661.89|654.09|661.77|653.97|661.98|654.18|661.77|653.97|21
1656435590000|2022-06-28 16:59:50|661.73|653.93|661.99|654.19|661.99|654.19|661.73|653.93|28
1656435600000|2022-06-28 17:00:00|661.95|654.15|661.6|653.8|661.95|654.15|661.22|653.42|36
1656435610000|2022-06-28 17:00:10|661.43|653.63|661.4|653.6|661.9|654.1|661.32|653.52|30
1656435620000|2022-06-28 17:00:20|661.41|653.61|661.34|653.54|661.45|653.65|661.29|653.49|25
1656435630000|2022-06-28 17:00:30|661.33|653.53|661.37|653.57|661.47|653.67|661.17|653.37|28
1656435640000|2022-06-28 17:00:40|661.36|653.56|661.36|653.56|661.43|653.63|661.35|653.55|23
1656435650000|2022-06-28 17:00:50|661.35|653.55|662.31|654.51|662.32|654.52|661.34|653.54|32
1656435660000|2022-06-28 17:01:00|662.3|654.5|662.22|654.42|662.32|654.52|662.14|654.34|31
1656435670000|2022-06-28 17:01:10|662.21|654.41|661.84|654.04|662.24|654.44|661.84|654.04|29
1656435680000|2022-06-28 17:01:20|661.9|654.1|661.95|654.15|662.1|654.3|661.45|653.65|28
1656435690000|2022-06-28 17:01:30|662.01|654.21|661.96|654.16|662.13|654.33|661.95|654.15|25
1656435700000|2022-06-28 17:01:40|661.99|654.19|661.92|654.12|662.08|654.28|661.9|654.1|25
1656435710000|2022-06-28 17:01:50|661.88|654.08|661.97|654.17|662.01|654.21|661.88|654.08|24
1656435720000|2022-06-28 17:02:00|661.91|654.11|661.83|654.03|662.05|654.25|661.83|654.03|21
1656435730000|2022-06-28 17:02:10|661.86|654.06|661.06|653.26|661.86|654.06|661|653.2|27
1656435740000|2022-06-28 17:02:20|661.05|653.25|661.56|653.76|661.62|653.82|660.59|652.79|32
1656435750000|2022-06-28 17:02:30|661.42|653.62|661.26|653.46|661.42|653.62|661.24|653.44|27
1656435760000|2022-06-28 17:02:40|661.25|653.45|661.29|653.49|661.31|653.51|661.22|653.42|13
1656435770000|2022-06-28 17:02:50|661.3|653.5|662.22|654.42|662.22|654.42|661.3|653.5|31
1656435780000|2022-06-28 17:03:00|662.21|654.41|662.16|654.36|662.72|654.92|662.15|654.35|31
1656435790000|2022-06-28 17:03:10|662.15|654.35|661.41|653.61|662.15|654.35|661.4|653.6|31
1656435800000|2022-06-28 17:03:20|661.65|653.85|662.66|654.86|662.77|654.97|661.65|653.85|29
1656435810000|2022-06-28 17:03:30|662.65|654.85|662.88|655.08|663|655.2|662.65|654.85|28
1656435820000|2022-06-28 17:03:40|662.9|655.1|663.05|655.25|663.07|655.27|662.78|654.98|25
1656435830000|2022-06-28 17:03:50|663.08|655.28|663.08|655.28|663.17|655.37|663.01|655.21|21
1656435840000|2022-06-28 17:04:00|663.09|655.29|663.08|655.28|663.16|655.36|663.03|655.23|23
1656435850000|2022-06-28 17:04:10|663.07|655.27|663.8|656|663.81|656.01|663.01|655.21|29
1656435860000|2022-06-28 17:04:20|663.81|656.01|664.04|656.24|664.11|656.31|663.76|655.96|25
1656435870000|2022-06-28 17:04:30|664.06|656.26|664.01|656.21|664.09|656.29|663.76|655.96|31
1656435880000|2022-06-28 17:04:40|664|656.2|664.09|656.29|664.09|656.29|663.67|655.87|28
1656435890000|2022-06-28 17:04:50|664.1|656.3|663.9|656.1|664.18|656.38|663.77|655.97|25
1656435900000|2022-06-28 17:05:00|663.91|656.11|664.09|656.29|664.09|656.29|663.78|655.98|29
1656435910000|2022-06-28 17:05:10|664.08|656.28|664.13|656.33|664.17|656.37|664.04|656.24|21
1656435920000|2022-06-28 17:05:20|664.15|656.35|664.19|656.39|664.2|656.4|664.07|656.27|20
1656435930000|2022-06-28 17:05:30|664.17|656.37|664.12|656.32|664.19|656.39|664.01|656.21|27
1656435940000|2022-06-28 17:05:40|664.11|656.31|664.09|656.29|664.16|656.36|664.03|656.23|22
1656435950000|2022-06-28 17:05:50|664.21|656.41|664.1|656.3|664.22|656.42|664.03|656.23|18
1656435960000|2022-06-28 17:06:00|664.05|656.25|664.29|656.49|664.66|656.86|664.03|656.23|30
1656435970000|2022-06-28 17:06:10|664.25|656.45|664.42|656.62|664.42|656.62|664.17|656.37|22
1656435980000|2022-06-28 17:06:20|664.44|656.64|664.2|656.4|664.63|656.83|664.15|656.35|25
1656435990000|2022-06-28 17:06:30|664.19|656.39|664.22|656.42|664.26|656.46|664.09|656.29|28
1656436000000|2022-06-28 17:06:40|664.26|656.46|664.17|656.37|664.31|656.51|664.17|656.37|19
1656436010000|2022-06-28 17:06:50|664.16|656.36|663.83|656.03|664.23|656.43|663.74|655.94|27
1656436020000|2022-06-28 17:07:00|663.55|655.75|663.4|655.6|663.55|655.75|663.37|655.57|26
1656436030000|2022-06-28 17:07:10|663.39|655.59|663.12|655.32|663.39|655.59|663.02|655.22|24
1656436040000|2022-06-28 17:07:20|663.13|655.33|662.89|655.09|663.16|655.36|662.89|655.09|28
1656436050000|2022-06-28 17:07:30|662.88|655.08|662.26|654.46|662.94|655.14|662.21|654.41|31
1656436060000|2022-06-28 17:07:40|662.22|654.42|662.58|654.78|662.58|654.78|662.2|654.4|24
1656436070000|2022-06-28 17:07:50|662.57|654.77|662.82|655.02|662.95|655.15|662.57|654.77|30
1656436080000|2022-06-28 17:08:00|662.81|655.01|662.85|655.05|662.96|655.16|662.73|654.93|26
1656436090000|2022-06-28 17:08:10|662.92|655.12|662.57|654.77|662.97|655.17|662.54|654.74|34
1656436100000|2022-06-28 17:08:20|662.56|654.76|662.07|654.27|662.58|654.78|662.07|654.27|29
1656436110000|2022-06-28 17:08:30|662.15|654.35|661.89|654.09|662.15|654.35|661.86|654.06|26
1656436120000|2022-06-28 17:08:40|661.85|654.05|662|654.2|662.14|654.34|661.85|654.05|22
1656436130000|2022-06-28 17:08:50|661.95|654.15|662|654.2|662.07|654.27|661.76|653.96|28
1656436140000|2022-06-28 17:09:00|661.97|654.17|661.97|654.17|662.1|654.3|661.87|654.07|21
1656436150000|2022-06-28 17:09:10|661.94|654.14|661.88|654.08|662.02|654.22|661.82|654.02|23
1656436160000|2022-06-28 17:09:20|661.89|654.09|661.69|653.89|661.95|654.15|661.52|653.72|28
1656436170000|2022-06-28 17:09:30|661.71|653.91|660.8|653|661.89|654.09|660.79|652.99|32
1656436180000|2022-06-28 17:09:40|660.56|652.76|659.16|651.36|660.59|652.79|659.02|651.22|35
1656436190000|2022-06-28 17:09:50|659.1|651.3|658.73|650.93|659.25|651.45|658.73|650.93|24
1656436200000|2022-06-28 17:10:00|658.68|650.88|658.81|651.01|659.03|651.23|658.32|650.52|29
1656436210000|2022-06-28 17:10:10|658.77|650.97|659.09|651.29|659.34|651.54|658.77|650.97|30
1656436220000|2022-06-28 17:10:20|659.08|651.28|659.6|651.8|659.62|651.82|658.68|650.88|31
1656436230000|2022-06-28 17:10:30|659.51|651.71|659.56|651.76|659.83|652.03|659.45|651.65|30
1656436240000|2022-06-28 17:10:40|659.53|651.73|659.71|651.91|659.82|652.02|659.53|651.73|20
1656436250000|2022-06-28 17:10:50|659.72|651.92|659.28|651.48|659.83|652.03|659.28|651.48|30
1656436260000|2022-06-28 17:11:00|659.27|651.47|659.4|651.6|659.46|651.66|659.27|651.47|19
1656436270000|2022-06-28 17:11:10|659.42|651.62|659.62|651.82|659.75|651.95|659.41|651.61|26
1656436280000|2022-06-28 17:11:20|659.65|651.85|659.8|652|660.01|652.21|659.61|651.81|24
1656436290000|2022-06-28 17:11:30|659.79|651.99|659.95|652.15|660|652.2|659.78|651.98|27
1656436300000|2022-06-28 17:11:40|659.9|652.1|660.66|652.86|660.72|652.92|659.9|652.1|22
1656436310000|2022-06-28 17:11:50|660.64|652.84|660.5|652.7|660.66|652.86|660.43|652.63|27
1656436320000|2022-06-28 17:12:00|660.52|652.72|660.63|652.83|660.63|652.83|660.37|652.57|25
1656436330000|2022-06-28 17:12:10|660.64|652.84|660.71|652.91|660.82|653.02|660.64|652.84|21
1656436340000|2022-06-28 17:12:20|660.73|652.93|661.55|653.75|661.63|653.83|660.71|652.91|31
1656436350000|2022-06-28 17:12:30|661.54|653.74|660.89|653.09|661.55|653.75|660.69|652.89|30
1656436360000|2022-06-28 17:12:40|660.9|653.1|660.97|653.17|660.97|653.17|660.79|652.99|22
1656436370000|2022-06-28 17:12:50|660.98|653.18|660.96|653.16|661.01|653.21|660.85|653.05|21
1656436380000|2022-06-28 17:13:00|660.95|653.15|660.85|653.05|661.01|653.21|660.85|653.05|26
1656436390000|2022-06-28 17:13:10|660.87|653.07|661|653.2|661.11|653.31|660.86|653.06|28
1656436400000|2022-06-28 17:13:20|660.97|653.17|661.51|653.71|661.51|653.71|660.97|653.17|29
1656436410000|2022-06-28 17:13:30|661.55|653.75|661.49|653.69|661.59|653.79|661.42|653.62|19
1656436420000|2022-06-28 17:13:40|661.47|653.67|660.92|653.12|661.48|653.68|660.92|653.12|22
1656436430000|2022-06-28 17:13:50|660.91|653.11|661.34|653.54|661.45|653.65|660.9|653.1|22
1656436440000|2022-06-28 17:14:00|661.08|653.28|660.79|652.99|661.15|653.35|660.78|652.98|25
1656436450000|2022-06-28 17:14:10|660.74|652.94|660.06|652.26|660.74|652.94|659.61|651.81|32
1656436460000|2022-06-28 17:14:20|660.03|652.23|659.89|652.09|660.25|652.45|659.88|652.08|33
1656436470000|2022-06-28 17:14:30|659.9|652.1|659.84|652.04|660.05|652.25|659.84|652.04|29
1656436480000|2022-06-28 17:14:40|659.48|651.68|659.59|651.79|659.62|651.82|659.28|651.48|35
1656436490000|2022-06-28 17:14:50|659.41|651.61|658.61|650.81|659.41|651.61|658.39|650.59|35
1656436500000|2022-06-28 17:15:00|658.59|650.79|658.44|650.64|658.62|650.82|658.19|650.39|32
1656436510000|2022-06-28 17:15:10|658.43|650.63|659.38|651.58|659.44|651.64|658.43|650.63|36
1656436520000|2022-06-28 17:15:20|659.41|651.61|659.03|651.23|659.51|651.71|659|651.2|22
1656436530000|2022-06-28 17:15:30|659|651.2|659.48|651.68|659.48|651.68|658.98|651.18|23
1656436540000|2022-06-28 17:15:40|659.53|651.73|659.79|651.99|659.82|652.02|659.49|651.69|24
1656436550000|2022-06-28 17:15:50|659.82|652.02|660.5|652.7|660.55|652.75|659.82|652.02|35
1656436560000|2022-06-28 17:16:00|660.49|652.69|660.53|652.73|660.67|652.87|660.49|652.69|27
1656436570000|2022-06-28 17:16:10|660.56|652.76|660.48|652.68|660.62|652.82|660.41|652.61|18
1656436580000|2022-06-28 17:16:20|660.49|652.69|660.45|652.65|660.49|652.69|660.42|652.62|20
1656436590000|2022-06-28 17:16:30|660.47|652.67|660.48|652.68|660.52|652.72|660.41|652.61|17
1656436600000|2022-06-28 17:16:40|660.36|652.56|660.51|652.71|660.51|652.71|660.35|652.55|24
1656436610000|2022-06-28 17:16:50|660.44|652.64|660.49|652.69|660.49|652.69|660.3|652.5|19
1656436620000|2022-06-28 17:17:00|660.45|652.65|660.59|652.79|660.6|652.8|660.42|652.62|13
1656436630000|2022-06-28 17:17:10|660.57|652.77|660.64|652.84|660.67|652.87|660.42|652.62|23
1656436640000|2022-06-28 17:17:20|660.79|652.99|660.67|652.87|660.91|653.11|660.5|652.7|16
1656436650000|2022-06-28 17:17:30|660.66|652.86|660.67|652.87|660.68|652.88|660.64|652.84|14
1656436660000|2022-06-28 17:17:40|660.69|652.89|660.65|652.85|660.81|653.01|660.65|652.85|13
1656436670000|2022-06-28 17:17:50|660.66|652.86|660.82|653.02|660.93|653.13|660.65|652.85|23
1656436680000|2022-06-28 17:18:00|660.81|653.01|660.53|652.73|660.97|653.17|660.51|652.71|31
1656436690000|2022-06-28 17:18:10|660.96|653.16|660.89|653.09|660.96|653.16|660.47|652.67|27
1656436700000|2022-06-28 17:18:20|660.85|653.05|660.95|653.15|660.99|653.19|660.84|653.04|15
1656436710000|2022-06-28 17:18:30|660.94|653.14|661.02|653.22|661.02|653.22|660.9|653.1|12
1656436720000|2022-06-28 17:18:40|661|653.2|661.15|653.35|661.51|653.71|661|653.2|30
1656436730000|2022-06-28 17:18:50|661.07|653.27|661|653.2|661.13|653.33|660.87|653.07|27
1656436740000|2022-06-28 17:19:00|660.94|653.14|660.93|653.13|661.16|653.36|660.93|653.13|14
1656436750000|2022-06-28 17:19:10|660.96|653.16|661.59|653.79|661.6|653.8|660.94|653.14|22
1656436760000|2022-06-28 17:19:20|661.62|653.82|661.45|653.65|661.64|653.84|661.34|653.54|22
1656436770000|2022-06-28 17:19:30|661.43|653.63|661.45|653.65|661.52|653.72|661.25|653.45|23
1656436780000|2022-06-28 17:19:40|661.44|653.64|661.37|653.57|661.5|653.7|661.32|653.52|19
1656436790000|2022-06-28 17:19:50|661.39|653.59|661.39|653.59|661.5|653.7|661.36|653.56|16
1656436800000|2022-06-28 17:20:00|661.42|653.62|661.43|653.63|661.45|653.65|661.38|653.58|15
1656436810000|2022-06-28 17:20:10|661.42|653.62|661.06|653.26|661.43|653.63|660.88|653.08|21
1656436820000|2022-06-28 17:20:20|661.05|653.25|660.31|652.51|661.05|653.25|660.2|652.4|32
1656436830000|2022-06-28 17:20:30|660.29|652.49|660.67|652.87|660.74|652.94|660.29|652.49|28
1656436840000|2022-06-28 17:20:40|660.68|652.88|660.61|652.81|660.7|652.9|660.47|652.67|28
1656436850000|2022-06-28 17:20:50|660.62|652.82|660.07|652.27|660.62|652.82|660.07|652.27|29
1656436860000|2022-06-28 17:21:00|659.96|652.16|659.61|651.81|659.96|652.16|659.61|651.81|29
1656436870000|2022-06-28 17:21:10|659.63|651.83|659.13|651.33|659.71|651.91|658.68|650.88|23
1656436880000|2022-06-28 17:21:20|659.15|651.35|658.93|651.13|659.22|651.42|658.9|651.1|24
1656436890000|2022-06-28 17:21:30|658.91|651.11|659.01|651.21|659.07|651.27|658.88|651.08|19
1656436900000|2022-06-28 17:21:40|659|651.2|658.92|651.12|659.15|651.35|658.8|651|28
1656436910000|2022-06-28 17:21:50|658.91|651.11|658.68|650.88|658.99|651.19|658.66|650.86|28
1656436920000|2022-06-28 17:22:00|658.67|650.87|658.99|651.19|659|651.2|658.66|650.86|23
1656436930000|2022-06-28 17:22:10|658.96|651.16|658.99|651.19|658.99|651.19|658.82|651.02|23
1656436940000|2022-06-28 17:22:20|658.98|651.18|658.89|651.09|658.98|651.18|658.62|650.82|24
1656436950000|2022-06-28 17:22:30|658.88|651.08|659.05|651.25|659.18|651.38|658.84|651.04|26
1656436960000|2022-06-28 17:22:40|659.06|651.26|658.95|651.15|659.18|651.38|658.88|651.08|26
1656436970000|2022-06-28 17:22:50|658.98|651.18|659.11|651.31|659.17|651.37|658.97|651.17|20
1656436980000|2022-06-28 17:23:00|659.15|651.35|658.81|651.01|659.15|651.35|658.56|650.76|25
1656436990000|2022-06-28 17:23:10|658.88|651.08|658.8|651|658.94|651.14|658.59|650.79|20
1656437000000|2022-06-28 17:23:20|658.79|650.99|658.98|651.18|659.01|651.21|658.64|650.84|22
1656437010000|2022-06-28 17:23:30|658.97|651.17|659.52|651.72|659.52|651.72|658.97|651.17|14
1656437020000|2022-06-28 17:23:40|659.54|651.74|659.51|651.71|659.64|651.84|659.47|651.67|20
1656437030000|2022-06-28 17:23:50|659.54|651.74|659.71|651.91|659.74|651.94|659.49|651.69|17
1656437040000|2022-06-28 17:24:00|659.62|651.82|659.5|651.7|659.67|651.87|659.49|651.69|24
1656437050000|2022-06-28 17:24:10|659.59|651.79|659.54|651.74|659.85|652.05|659.54|651.74|22
1656437060000|2022-06-28 17:24:20|659.53|651.73|659.54|651.74|659.67|651.87|659.53|651.73|23
1656437070000|2022-06-28 17:24:30|659.52|651.72|659.9|652.1|659.9|652.1|659.52|651.72|12
1656437080000|2022-06-28 17:24:40|659.88|652.08|659.96|652.16|659.99|652.19|659.87|652.07|19
1656437090000|2022-06-28 17:24:50|659.97|652.17|659.64|651.84|660.02|652.22|659.56|651.76|15
1656437100000|2022-06-28 17:25:00|659.65|651.85|659.92|652.12|660.01|652.21|659.65|651.85|29
1656437110000|2022-06-28 17:25:10|659.91|652.11|659.73|651.93|659.98|652.18|659.73|651.93|21
1656437120000|2022-06-28 17:25:20|659.74|651.94|659.81|652.01|659.91|652.11|659.74|651.94|11
1656437130000|2022-06-28 17:25:30|659.8|652|659.34|651.54|659.87|652.07|659.34|651.54|22
1656437140000|2022-06-28 17:25:40|659.33|651.53|658.64|650.84|659.43|651.63|658.64|650.84|31
1656437150000|2022-06-28 17:25:50|658.61|650.81|658.21|650.41|658.74|650.94|658.16|650.36|29
1656437160000|2022-06-28 17:26:00|658.2|650.4|658.65|650.85|658.71|650.91|658.16|650.36|23
1656437170000|2022-06-28 17:26:10|658.64|650.84|659.05|651.25|659.05|651.25|658.62|650.82|24
1656437180000|2022-06-28 17:26:20|659.04|651.24|660.44|652.64|660.44|652.64|658.99|651.19|29
1656437190000|2022-06-28 17:26:30|660.46|652.66|661.11|653.31|661.54|653.74|660.44|652.64|32
1656437200000|2022-06-28 17:26:40|660.95|653.15|660.63|652.83|661.06|653.26|660.62|652.82|24
1656437210000|2022-06-28 17:26:50|660.67|652.87|660.63|652.83|660.77|652.97|660.63|652.83|22
1656437220000|2022-06-28 17:27:00|660.68|652.88|661.46|653.66|661.46|653.66|660.64|652.84|32
1656437230000|2022-06-28 17:27:10|661.52|653.72|661.21|653.41|661.64|653.84|661.02|653.22|32
1656437240000|2022-06-28 17:27:20|661.25|653.45|661.26|653.46|661.26|653.46|661.08|653.28|20
1656437250000|2022-06-28 17:27:30|661.2|653.4|661.19|653.39|661.25|653.45|661.11|653.31|18
1656437260000|2022-06-28 17:27:40|661.17|653.37|660.2|652.4|661.17|653.37|659.97|652.17|27
1656437270000|2022-06-28 17:27:50|660.22|652.42|660.2|652.4|660.22|652.42|659.95|652.15|16
1656437280000|2022-06-28 17:28:00|660.08|652.28|659.33|651.53|660.13|652.33|659.33|651.53|32
1656437290000|2022-06-28 17:28:10|659.19|651.39|659.02|651.22|659.49|651.69|658.71|650.91|32
1656437300000|2022-06-28 17:28:20|659.01|651.21|659|651.2|659.03|651.23|658.86|651.06|17
1656437310000|2022-06-28 17:28:30|658.99|651.19|659.5|651.7|659.86|652.06|658.99|651.19|32
1656437320000|2022-06-28 17:28:40|659.41|651.61|659.56|651.76|659.62|651.82|659.13|651.33|27
1656437330000|2022-06-28 17:28:50|659.54|651.74|659.9|652.1|660.12|652.32|659.54|651.74|30
1656437340000|2022-06-28 17:29:00|659.91|652.11|660.1|652.3|660.17|652.37|659.61|651.81|28
1656437350000|2022-06-28 17:29:10|660.03|652.23|660.55|652.75|660.55|652.75|659.87|652.07|24
1656437360000|2022-06-28 17:29:20|660.49|652.69|660.82|653.02|660.92|653.12|660.49|652.69|26
1656437370000|2022-06-28 17:29:30|660.78|652.98|660.47|652.67|660.87|653.07|660.46|652.66|25
1656437380000|2022-06-28 17:29:40|660.5|652.7|660.56|652.76|660.64|652.84|659.99|652.19|27
1656437390000|2022-06-28 17:29:50|660.55|652.75|660.2|652.4|660.67|652.87|660.19|652.39|21
1656437400000|2022-06-28 17:30:00|660.22|652.42|659.6|651.8|660.25|652.45|659.6|651.8|25
1656437410000|2022-06-28 17:30:10|659.61|651.81|660.12|652.32|660.23|652.43|659.61|651.81|23
1656437420000|2022-06-28 17:30:20|660.16|652.36|660.11|652.31|660.25|652.45|660.05|652.25|20
1656437430000|2022-06-28 17:30:30|660.1|652.3|660.33|652.53|660.33|652.53|660.01|652.21|21
1656437440000|2022-06-28 17:30:40|659.98|652.18|661.27|653.47|661.27|653.47|659.98|652.18|35
1656437450000|2022-06-28 17:30:50|661.34|653.54|661.32|653.52|661.55|653.75|661.14|653.34|26
1656437460000|2022-06-28 17:31:00|661.34|653.54|661.46|653.66|661.62|653.82|661.16|653.36|27
1656437470000|2022-06-28 17:31:10|661.48|653.68|661.83|654.03|661.84|654.04|661.48|653.68|23
1656437480000|2022-06-28 17:31:20|661.84|654.04|661.02|653.22|661.98|654.18|661.01|653.21|31
1656437490000|2022-06-28 17:31:30|661.03|653.23|661.4|653.6|661.46|653.66|660.89|653.09|30
1656437500000|2022-06-28 17:31:40|661.41|653.61|661.93|654.13|661.97|654.17|661.35|653.55|28
1656437510000|2022-06-28 17:31:50|662.04|654.24|661.98|654.18|662.28|654.48|661.61|653.81|35
1656437520000|2022-06-28 17:32:00|661.94|654.14|661.87|654.07|662.03|654.23|661.68|653.88|30
1656437530000|2022-06-28 17:32:10|661.9|654.1|661.25|653.45|661.9|654.1|661.25|653.45|27
1656437540000|2022-06-28 17:32:20|661.19|653.39|661.75|653.95|661.8|654|661.1|653.3|36
1656437550000|2022-06-28 17:32:30|661.76|653.96|662.1|654.3|662.17|654.37|661.76|653.96|30
1656437560000|2022-06-28 17:32:40|662.11|654.31|662.5|654.7|662.72|654.92|662.11|654.31|33
1656437570000|2022-06-28 17:32:50|662.53|654.73|662.44|654.64|662.61|654.81|662.41|654.61|28
1656437580000|2022-06-28 17:33:00|662.48|654.68|662.47|654.67|662.63|654.83|662.34|654.54|32
1656437590000|2022-06-28 17:33:10|662.48|654.68|662.93|655.13|662.93|655.13|662.48|654.68|27
1656437600000|2022-06-28 17:33:20|662.91|655.11|662.96|655.16|663.03|655.23|662.91|655.11|24
1656437610000|2022-06-28 17:33:30|662.98|655.18|662.88|655.08|662.98|655.18|662.88|655.08|16
1656437620000|2022-06-28 17:33:40|662.91|655.11|662.81|655.01|663.01|655.21|662.59|654.79|24
1656437630000|2022-06-28 17:33:50|662.77|654.97|662.63|654.83|662.88|655.08|662.63|654.83|30
1656437640000|2022-06-28 17:34:00|662.61|654.81|662.77|654.97|662.8|655|662.61|654.81|21
1656437650000|2022-06-28 17:34:10|662.78|654.98|662.03|654.23|662.81|655.01|662.03|654.23|19
1656437660000|2022-06-28 17:34:20|662.02|654.22|662.49|654.69|662.49|654.69|662.02|654.22|23
1656437670000|2022-06-28 17:34:30|662.48|654.68|662.41|654.61|662.49|654.69|662.35|654.55|22
1656437680000|2022-06-28 17:34:40|662.42|654.62|662.47|654.67|662.68|654.88|662.37|654.57|27
1656437690000|2022-06-28 17:34:50|662.46|654.66|662.44|654.64|662.58|654.78|662.43|654.63|22
1656437700000|2022-06-28 17:35:00|662.46|654.66|662.6|654.8|662.7|654.9|662.36|654.56|23
1656437710000|2022-06-28 17:35:10|662.58|654.78|662.44|654.64|662.58|654.78|662.33|654.53|32
1656437720000|2022-06-28 17:35:20|662.45|654.65|662.72|654.92|662.72|654.92|662.44|654.64|23
1656437730000|2022-06-28 17:35:30|662.73|654.93|662.66|654.86|662.75|654.95|662.63|654.83|21
1656437740000|2022-06-28 17:35:40|662.68|654.88|663.02|655.22|663.07|655.27|662.68|654.88|26
1656437750000|2022-06-28 17:35:50|663.08|655.28|663.09|655.29|663.09|655.29|662.68|654.88|25
1656437760000|2022-06-28 17:36:00|663.08|655.28|662.98|655.18|663.08|655.28|662.92|655.12|23
1656437770000|2022-06-28 17:36:10|662.99|655.19|662.85|655.05|663.12|655.32|662.85|655.05|26
1656437780000|2022-06-28 17:36:20|662.94|655.14|662.97|655.17|663|655.2|662.87|655.07|25
1656437790000|2022-06-28 17:36:30|662.98|655.18|662.34|654.54|663|655.2|662.34|654.54|29
1656437800000|2022-06-28 17:36:40|662.31|654.51|661.79|653.99|662.34|654.54|661.53|653.73|29
1656437810000|2022-06-28 17:36:50|661.82|654.02|661.83|654.03|661.89|654.09|661.53|653.73|25
1656437820000|2022-06-28 17:37:00|661.81|654.01|662.11|654.31|662.19|654.39|661.73|653.93|29
1656437830000|2022-06-28 17:37:10|662.08|654.28|662.48|654.68|662.5|654.7|661.93|654.13|28
1656437840000|2022-06-28 17:37:20|662.49|654.69|662.59|654.79|662.59|654.79|662.49|654.69|8
1656437850000|2022-06-28 17:37:30|662.58|654.78|663.16|655.36|663.16|655.36|662.56|654.76|19
1656437860000|2022-06-28 17:37:40|663.17|655.37|662.96|655.16|663.38|655.58|662.92|655.12|23
1656437870000|2022-06-28 17:37:50|662.97|655.17|662.81|655.01|663.06|655.26|662.77|654.97|25
1656437880000|2022-06-28 17:38:00|662.82|655.02|662.77|654.97|662.97|655.17|662.72|654.92|21
1656437890000|2022-06-28 17:38:10|662.78|654.98|662.93|655.13|662.95|655.15|662.7|654.9|17
1656437900000|2022-06-28 17:38:20|662.8|655|662.71|654.91|662.92|655.12|662.7|654.9|13
1656437910000|2022-06-28 17:38:30|662.74|654.94|662.88|655.08|663.03|655.23|662.73|654.93|22
1656437920000|2022-06-28 17:38:40|662.87|655.07|661.96|654.16|662.87|655.07|661.94|654.14|25
1656437930000|2022-06-28 17:38:50|661.98|654.18|662.01|654.21|662.01|654.21|661.97|654.17|15
1656437940000|2022-06-28 17:39:00|661.99|654.19|662.11|654.31|662.11|654.31|661.95|654.15|18
1656437950000|2022-06-28 17:39:10|662.09|654.29|662.04|654.24|662.15|654.35|661.95|654.15|21
1656437960000|2022-06-28 17:39:20|662.05|654.25|661.91|654.11|662.05|654.25|661.79|653.99|16
1656437970000|2022-06-28 17:39:30|661.96|654.16|661.5|653.7|661.96|654.16|661.32|653.52|22
1656437980000|2022-06-28 17:39:40|661.46|653.66|662.51|654.71|662.53|654.73|661.46|653.66|30
1656437990000|2022-06-28 17:39:50|662.49|654.69|662.09|654.29|662.51|654.71|662.01|654.21|17
1656438000000|2022-06-28 17:40:00|661.82|654.02|661.78|653.98|661.96|654.16|661.73|653.93|25
1656438010000|2022-06-28 17:40:10|661.79|653.99|662.22|654.42|662.37|654.57|661.66|653.86|30
1656438020000|2022-06-28 17:40:20|662.21|654.41|662.62|654.82|662.62|654.82|662.15|654.35|25
1656438030000|2022-06-28 17:40:30|662.63|654.83|662.74|654.94|662.74|654.94|662.6|654.8|12
1656438040000|2022-06-28 17:40:40|662.72|654.92|662.54|654.74|662.72|654.92|662.31|654.51|19
1656438050000|2022-06-28 17:40:50|662.51|654.71|662.33|654.53|662.51|654.71|662.33|654.53|9
1656438060000|2022-06-28 17:41:00|662.32|654.52|662.11|654.31|662.32|654.52|662.02|654.22|20
1656438070000|2022-06-28 17:41:10|662.12|654.32|662.04|654.24|662.15|654.35|661.83|654.03|31
1656438080000|2022-06-28 17:41:20|662.03|654.23|662.15|654.35|662.16|654.36|661.9|654.1|24
1656438090000|2022-06-28 17:41:30|662.14|654.34|662.57|654.77|662.59|654.79|662.07|654.27|26
1656438100000|2022-06-28 17:41:40|662.56|654.76|663.63|655.83|663.63|655.83|662.56|654.76|24
1656438110000|2022-06-28 17:41:50|663.64|655.84|663.11|655.31|663.64|655.84|662.98|655.18|26
1656438120000|2022-06-28 17:42:00|663.12|655.32|662.83|655.03|663.12|655.32|662.57|654.77|30
1656438130000|2022-06-28 17:42:10|662.84|655.04|662.86|655.06|662.96|655.16|662.61|654.81|26
1656438140000|2022-06-28 17:42:20|662.87|655.07|663.02|655.22|663.03|655.23|662.87|655.07|22
1656438150000|2022-06-28 17:42:30|663.03|655.23|663.14|655.34|663.51|655.71|662.99|655.19|33
1656438160000|2022-06-28 17:42:40|663.24|655.44|663.2|655.4|663.31|655.51|663.17|655.37|15
1656438170000|2022-06-28 17:42:50|663.24|655.44|663.04|655.24|663.24|655.44|663.02|655.22|16
1656438180000|2022-06-28 17:43:00|663.05|655.25|663.19|655.39|663.19|655.39|662.99|655.19|21
1656438190000|2022-06-28 17:43:10|663.15|655.35|663.06|655.26|663.15|655.35|662.99|655.19|16
1656438200000|2022-06-28 17:43:20|663.01|655.21|662.99|655.19|663.12|655.32|662.98|655.18|27
1656438210000|2022-06-28 17:43:30|663|655.2|663.17|655.37|663.2|655.4|662.99|655.19|22
1656438220000|2022-06-28 17:43:40|663.19|655.39|663.94|656.14|664|656.2|663.19|655.39|28
1656438230000|2022-06-28 17:43:50|663.95|656.15|663.56|655.76|663.98|656.18|663.56|655.76|27
1656438240000|2022-06-28 17:44:00|663.55|655.75|663.56|655.76|663.7|655.9|663.43|655.63|27
1656438250000|2022-06-28 17:44:10|663.57|655.77|663.62|655.82|663.78|655.98|663.29|655.49|23
1656438260000|2022-06-28 17:44:20|663.51|655.71|663.8|656|663.8|656|663.45|655.65|24
1656438270000|2022-06-28 17:44:30|663.78|655.98|663.47|655.67|664.01|656.21|663.47|655.67|26
1656438280000|2022-06-28 17:44:40|663.45|655.65|664.05|656.25|664.05|656.25|663.45|655.65|33
1656438290000|2022-06-28 17:44:50|664.04|656.24|663.84|656.04|664.04|656.24|663.67|655.87|28
1656438300000|2022-06-28 17:45:00|663.89|656.09|663.75|655.95|663.9|656.1|663.49|655.69|26
1656438310000|2022-06-28 17:45:10|663.53|655.73|663.51|655.71|663.61|655.81|663.46|655.66|24
1656438320000|2022-06-28 17:45:20|663.53|655.73|663.63|655.83|663.65|655.85|663.44|655.64|19
1656438330000|2022-06-28 17:45:30|663.66|655.86|663.47|655.67|663.66|655.86|663.39|655.59|18
1656438340000|2022-06-28 17:45:40|663.42|655.62|664.31|656.51|664.4|656.6|663.42|655.62|30
1656438350000|2022-06-28 17:45:50|664.27|656.47|664.34|656.54|664.41|656.61|664.18|656.38|29
1656438360000|2022-06-28 17:46:00|664.35|656.55|664.37|656.57|664.48|656.68|664.31|656.51|26
1656438370000|2022-06-28 17:46:10|664.42|656.62|663.97|656.17|664.45|656.65|663.97|656.17|23
1656438380000|2022-06-28 17:46:20|663.98|656.18|663.95|656.15|664.34|656.54|663.93|656.13|22
1656438390000|2022-06-28 17:46:30|663.92|656.12|664.04|656.24|664.04|656.24|663.92|656.12|11
1656438400000|2022-06-28 17:46:40|664.02|656.22|662.37|654.57|664.02|656.22|662.36|654.56|32
1656438410000|2022-06-28 17:46:50|662.36|654.56|662.27|654.47|662.63|654.83|662.04|654.24|30
1656438420000|2022-06-28 17:47:00|662.28|654.48|662.5|654.7|662.62|654.82|662.28|654.48|31
1656438430000|2022-06-28 17:47:10|662.27|654.47|662.19|654.39|662.41|654.61|662.02|654.22|23
1656438440000|2022-06-28 17:47:20|662.02|654.22|662|654.2|662.46|654.66|661.68|653.88|23
1656438450000|2022-06-28 17:47:30|662.01|654.21|662.68|654.88|662.99|655.19|662.01|654.21|32
1656438460000|2022-06-28 17:47:40|662.76|654.96|662.31|654.51|662.76|654.96|662.26|654.46|19
1656438470000|2022-06-28 17:47:50|662.3|654.5|661.64|653.84|662.37|654.57|661.33|653.53|23
1656438480000|2022-06-28 17:48:00|661.63|653.83|661.7|653.9|661.75|653.95|661.63|653.83|15
1656438490000|2022-06-28 17:48:10|661.68|653.88|661.78|653.98|661.83|654.03|661.65|653.85|20
1656438500000|2022-06-28 17:48:20|661.76|653.96|662.06|654.26|662.06|654.26|661.75|653.95|26
1656438510000|2022-06-28 17:48:30|662.09|654.29|662.5|654.7|662.53|654.73|661.95|654.15|32
1656438520000|2022-06-28 17:48:40|662.53|654.73|662.52|654.72|662.65|654.85|662.41|654.61|30
1656438530000|2022-06-28 17:48:50|662.56|654.76|662.61|654.81|662.95|655.15|662.36|654.56|30
1656438540000|2022-06-28 17:49:00|662.49|654.69|663.45|655.65|663.63|655.83|662.49|654.69|32
1656438550000|2022-06-28 17:49:10|663.46|655.66|663.54|655.74|663.69|655.89|663.26|655.46|27
1656438560000|2022-06-28 17:49:20|663.51|655.71|663.47|655.67|663.72|655.92|663.44|655.64|28
1656438570000|2022-06-28 17:49:30|663.41|655.61|663.04|655.24|663.41|655.61|662.98|655.18|28
1656438580000|2022-06-28 17:49:40|662.97|655.17|662.94|655.14|663.07|655.27|662.89|655.09|23
1656438590000|2022-06-28 17:49:50|662.97|655.17|662.96|655.16|663|655.2|662.93|655.13|18
1656438600000|2022-06-28 17:50:00|662.97|655.17|663.36|655.56|663.38|655.58|662.97|655.17|28
1656438610000|2022-06-28 17:50:10|663.4|655.6|663.55|655.75|663.59|655.79|663.32|655.52|24
1656438620000|2022-06-28 17:50:20|663.56|655.76|663.41|655.61|663.59|655.79|663.36|655.56|25
1656438630000|2022-06-28 17:50:30|663.42|655.62|662.96|655.16|663.42|655.62|662.86|655.06|18
1656438640000|2022-06-28 17:50:40|662.95|655.15|663.09|655.29|663.16|655.36|662.81|655.01|22
1656438650000|2022-06-28 17:50:50|663.34|655.54|663.38|655.58|663.52|655.72|663.32|655.52|23
1656438660000|2022-06-28 17:51:00|663.37|655.57|663.34|655.54|663.43|655.63|663.33|655.53|16
1656438670000|2022-06-28 17:51:10|663.33|655.53|664.08|656.28|664.13|656.33|663.33|655.53|30
1656438680000|2022-06-28 17:51:20|664.09|656.29|664.26|656.46|664.26|656.46|664.07|656.27|23
1656438690000|2022-06-28 17:51:30|664.25|656.45|663.93|656.13|664.25|656.45|663.8|656|29
1656438700000|2022-06-28 17:51:40|663.92|656.12|664.56|656.76|664.59|656.79|663.84|656.04|30
1656438710000|2022-06-28 17:51:50|664.58|656.78|664.56|656.76|664.58|656.78|664.38|656.58|24
1656438720000|2022-06-28 17:52:00|664.69|656.89|664.1|656.3|664.72|656.92|664.04|656.24|30
1656438730000|2022-06-28 17:52:10|664.12|656.32|664.08|656.28|664.27|656.47|663.9|656.1|29
1656438740000|2022-06-28 17:52:20|664.11|656.31|664.2|656.4|664.2|656.4|663.86|656.06|29
1656438750000|2022-06-28 17:52:30|664.18|656.38|664.15|656.35|664.2|656.4|664.08|656.28|17
1656438760000|2022-06-28 17:52:40|664.14|656.34|663.85|656.05|664.22|656.42|663.85|656.05|23
1656438770000|2022-06-28 17:52:50|663.89|656.09|664.11|656.31|664.15|656.35|663.89|656.09|25
1656438780000|2022-06-28 17:53:00|664.09|656.29|663.86|656.06|664.12|656.32|663.84|656.04|24
1656438790000|2022-06-28 17:53:10|663.77|655.97|663.99|656.19|663.99|656.19|663.69|655.89|21
1656438800000|2022-06-28 17:53:20|663.83|656.03|663.89|656.09|664.13|656.33|663.72|655.92|17
1656438810000|2022-06-28 17:53:30|663.85|656.05|663.91|656.11|663.98|656.18|663.77|655.97|18
1656438820000|2022-06-28 17:53:40|663.9|656.1|663.14|655.34|664|656.2|663.14|655.34|21
1656438830000|2022-06-28 17:53:50|663.13|655.33|663.02|655.22|663.31|655.51|662.78|654.98|25
1656438840000|2022-06-28 17:54:00|663.01|655.21|662.44|654.64|663.03|655.23|662.31|654.51|23
1656438850000|2022-06-28 17:54:10|662.43|654.63|662.41|654.61|662.44|654.64|662.4|654.6|6
1656438860000|2022-06-28 17:54:20|662.4|654.6|662.17|654.37|662.58|654.78|662.13|654.33|20
1656438870000|2022-06-28 17:54:30|662.15|654.35|662.47|654.67|662.49|654.69|662.09|654.29|25
1656438880000|2022-06-28 17:54:40|662.49|654.69|662.89|655.09|662.89|655.09|662.39|654.59|25
1656438890000|2022-06-28 17:54:50|662.91|655.11|663.04|655.24|663.16|655.36|662.72|654.92|25
1656438900000|2022-06-28 17:55:00|662.88|655.08|663.06|655.26|663.15|655.35|662.88|655.08|25
1656438910000|2022-06-28 17:55:10|663.03|655.23|662.84|655.04|663.04|655.24|662.82|655.02|18
1656438920000|2022-06-28 17:55:20|662.85|655.05|663.4|655.6|663.43|655.63|662.85|655.05|26
1656438930000|2022-06-28 17:55:30|663.41|655.61|663.46|655.66|663.75|655.95|663.41|655.61|22
1656438940000|2022-06-28 17:55:40|663.45|655.65|663.65|655.85|663.68|655.88|663.4|655.6|21
1656438950000|2022-06-28 17:55:50|663.64|655.84|663.85|656.05|664.02|656.22|663.42|655.62|23
1656438960000|2022-06-28 17:56:00|663.78|655.98|664.02|656.22|664.02|656.22|663.57|655.77|24
1656438970000|2022-06-28 17:56:10|664|656.2|663.25|655.45|664.02|656.22|663.18|655.38|19
1656438980000|2022-06-28 17:56:20|663.23|655.43|662.82|655.02|663.23|655.43|662.54|654.74|21
1656438990000|2022-06-28 17:56:30|662.81|655.01|662.63|654.83|663|655.2|662.5|654.7|26
1656439000000|2022-06-28 17:56:40|662.69|654.89|662.47|654.67|663.12|655.32|662.47|654.67|22
1656439010000|2022-06-28 17:56:50|662.46|654.66|662.24|654.44|662.46|654.66|662.06|654.26|21
1656439020000|2022-06-28 17:57:00|662.23|654.43|662.09|654.29|662.23|654.43|661.88|654.08|22
1656439030000|2022-06-28 17:57:10|662.08|654.28|661.54|653.74|662.1|654.3|661.51|653.71|20
1656439040000|2022-06-28 17:57:20|661.49|653.69|661.59|653.79|661.64|653.84|661.31|653.51|21
1656439050000|2022-06-28 17:57:30|661.58|653.78|661.59|653.79|661.59|653.79|661.13|653.33|33
1656439060000|2022-06-28 17:57:40|661.46|653.66|661.62|653.82|661.62|653.82|661.08|653.28|28
1656439070000|2022-06-28 17:57:50|661.61|653.81|661.56|653.76|661.7|653.9|661.44|653.64|24
1656439080000|2022-06-28 17:58:00|661.53|653.73|660.69|652.89|661.54|653.74|660.67|652.87|31
1656439090000|2022-06-28 17:58:10|660.72|652.92|660.13|652.33|660.72|652.92|660.12|652.32|33
1656439100000|2022-06-28 17:58:20|660.11|652.31|660.67|652.87|660.75|652.95|660.11|652.31|20
1656439110000|2022-06-28 17:58:30|660.68|652.88|660.7|652.9|660.71|652.91|660.49|652.69|28
1656439120000|2022-06-28 17:58:40|660.71|652.91|660.68|652.88|660.89|653.09|660.66|652.86|27
1656439130000|2022-06-28 17:58:50|660.74|652.94|661.08|653.28|661.08|653.28|660.7|652.9|23
1656439140000|2022-06-28 17:59:00|661.09|653.29|660.97|653.17|661.18|653.38|660.94|653.14|23
1656439150000|2022-06-28 17:59:10|661.04|653.24|660.88|653.08|661.04|653.24|660.83|653.03|25
1656439160000|2022-06-28 17:59:20|660.83|653.03|660.96|653.16|660.97|653.17|660.82|653.02|26
1656439170000|2022-06-28 17:59:30|660.98|653.18|661.28|653.48|661.39|653.59|660.98|653.18|25
1656439180000|2022-06-28 17:59:40|661.57|653.77|661.66|653.86|661.93|654.13|661.5|653.7|28
1656439190000|2022-06-28 17:59:50|661.67|653.87|661.66|653.86|661.82|654.02|661.58|653.78|26
1656439200000|2022-06-28 18:00:00|661.64|653.84|661.07|653.27|661.64|653.84|660.97|653.17|35
1656439210000|2022-06-28 18:00:10|661.06|653.26|660.94|653.14|661.15|653.35|660.94|653.14|27
1656439220000|2022-06-28 18:00:20|660.95|653.15|660.82|653.02|661.07|653.27|660.78|652.98|24
1656439230000|2022-06-28 18:00:30|660.84|653.04|660.85|653.05|660.94|653.14|660.77|652.97|26
1656439240000|2022-06-28 18:00:40|660.9|653.1|660.69|652.89|661.05|653.25|660.69|652.89|27
1656439250000|2022-06-28 18:00:50|660.73|652.93|660.75|652.95|660.83|653.03|660.61|652.81|27
1656439260000|2022-06-28 18:01:00|660.73|652.93|660.79|652.99|660.96|653.16|660.72|652.92|27
1656439270000|2022-06-28 18:01:10|660.81|653.01|660.93|653.13|661.01|653.21|660.81|653.01|25
1656439280000|2022-06-28 18:01:20|660.92|653.12|660.73|652.93|660.97|653.17|660.7|652.9|26
1656439290000|2022-06-28 18:01:30|660.74|652.94|660.98|653.18|661.06|653.26|660.72|652.92|27
1656439300000|2022-06-28 18:01:40|660.94|653.14|661.23|653.43|661.51|653.71|660.87|653.07|18
1656439310000|2022-06-28 18:01:50|661.1|653.3|661.16|653.36|661.22|653.42|660.91|653.11|26
1656439320000|2022-06-28 18:02:00|661.17|653.37|661.71|653.91|661.73|653.93|661.05|653.25|30
1656439330000|2022-06-28 18:02:10|661.72|653.92|661.71|653.91|662.12|654.32|661.71|653.91|32
1656439340000|2022-06-28 18:02:20|661.79|653.99|661.26|653.46|661.85|654.05|661.02|653.22|28
1656439350000|2022-06-28 18:02:30|661.25|653.45|661.1|653.3|661.26|653.46|660.98|653.18|24
1656439360000|2022-06-28 18:02:40|661.12|653.32|661.21|653.41|661.21|653.41|660.99|653.19|24
1656439370000|2022-06-28 18:02:50|661.19|653.39|661.15|653.35|661.19|653.39|661.04|653.24|20
1656439380000|2022-06-28 18:03:00|661.16|653.36|661.19|653.39|661.19|653.39|660.99|653.19|23
1656439390000|2022-06-28 18:03:10|661.18|653.38|661.14|653.34|661.29|653.49|661.12|653.32|25
1656439400000|2022-06-28 18:03:20|661.17|653.37|661.04|653.24|661.28|653.48|661.04|653.24|23
1656439410000|2022-06-28 18:03:30|661.02|653.22|661.09|653.29|661.4|653.6|660.97|653.17|27
1656439420000|2022-06-28 18:03:40|661.08|653.28|661.13|653.33|661.26|653.46|660.99|653.19|26
1656439430000|2022-06-28 18:03:50|661.11|653.31|661.06|653.26|661.16|653.36|660.98|653.18|21
1656439440000|2022-06-28 18:04:00|660.95|653.15|660.75|652.95|660.95|653.15|660.68|652.88|26
1656439450000|2022-06-28 18:04:10|660.76|652.96|660.72|652.92|660.85|653.05|660.71|652.91|17
1656439460000|2022-06-28 18:04:20|660.69|652.89|660.07|652.27|660.77|652.97|659.82|652.02|31
1656439470000|2022-06-28 18:04:30|660.11|652.31|659.91|652.11|660.13|652.33|659.78|651.98|24
1656439480000|2022-06-28 18:04:40|659.92|652.12|659.93|652.13|660.05|652.25|659.88|652.08|17
1656439490000|2022-06-28 18:04:50|659.88|652.08|659.92|652.12|660.08|652.28|659.8|652|20
1656439500000|2022-06-28 18:05:00|659.96|652.16|660.09|652.29|660.09|652.29|659.93|652.13|26
1656439510000|2022-06-28 18:05:10|660.13|652.33|660.42|652.62|660.83|653.03|660.1|652.3|33
1656439520000|2022-06-28 18:05:20|660.44|652.64|660.57|652.77|660.71|652.91|660.43|652.63|31
1656439530000|2022-06-28 18:05:30|660.56|652.76|660.7|652.9|660.7|652.9|660.4|652.6|22
1656439540000|2022-06-28 18:05:40|660.68|652.88|660.15|652.35|660.69|652.89|660.13|652.33|28
1656439550000|2022-06-28 18:05:50|660.31|652.51|659.95|652.15|660.54|652.74|659.95|652.15|28
1656439560000|2022-06-28 18:06:00|659.94|652.14|659.92|652.12|660.05|652.25|659.87|652.07|16
1656439570000|2022-06-28 18:06:10|659.99|652.19|658.88|651.08|659.99|652.19|658.88|651.08|28
1656439580000|2022-06-28 18:06:20|658.84|651.04|658.87|651.07|658.95|651.15|658.61|650.81|22
1656439590000|2022-06-28 18:06:30|658.95|651.15|658.89|651.09|659.11|651.31|658.89|651.09|21
1656439600000|2022-06-28 18:06:40|658.95|651.15|659.07|651.27|659.12|651.32|658.72|650.92|20
1656439610000|2022-06-28 18:06:50|659.06|651.26|658.76|650.96|659.06|651.26|658.59|650.79|19
1656439620000|2022-06-28 18:07:00|658.64|650.84|658.31|650.51|658.81|651.01|658.27|650.47|30
1656439630000|2022-06-28 18:07:10|658.3|650.5|658.78|650.98|658.78|650.98|658.23|650.43|27
1656439640000|2022-06-28 18:07:20|658.79|650.99|658.4|650.6|658.8|651|658.36|650.56|26
1656439650000|2022-06-28 18:07:30|658.49|650.69|658.29|650.49|658.51|650.71|658.13|650.33|25
1656439660000|2022-06-28 18:07:40|658.28|650.48|658.08|650.28|658.3|650.5|658.03|650.23|21
1656439670000|2022-06-28 18:07:50|658.15|650.35|657.54|649.74|658.16|650.36|657.54|649.74|23
1656439680000|2022-06-28 18:08:00|657.5|649.7|657.15|649.35|657.63|649.83|657.15|649.35|31
1656439690000|2022-06-28 18:08:10|657.16|649.36|656.5|648.7|657.17|649.37|656.41|648.61|22
1656439700000|2022-06-28 18:08:20|656.54|648.74|656.17|648.37|656.75|648.95|656.08|648.28|21
1656439710000|2022-06-28 18:08:30|656.16|648.36|656.7|648.9|656.82|649.02|656.15|648.35|23
1656439720000|2022-06-28 18:08:40|656.78|648.98|656.81|649.01|656.88|649.08|656.72|648.92|17
1656439730000|2022-06-28 18:08:50|656.88|649.08|656.87|649.07|656.91|649.11|656.49|648.69|25
1656439740000|2022-06-28 18:09:00|656.82|649.02|656.91|649.11|656.98|649.18|656.82|649.02|23
1656439750000|2022-06-28 18:09:10|656.96|649.16|656.42|648.62|656.96|649.16|656.27|648.47|21
1656439760000|2022-06-28 18:09:20|656.39|648.59|653.28|645.48|656.39|648.59|653.14|645.34|32
1656439770000|2022-06-28 18:09:30|653.2|645.4|652.33|644.53|653.48|645.68|652.33|644.53|33
1656439780000|2022-06-28 18:09:40|652.28|644.48|650.67|642.87|652.28|644.48|650.23|642.43|30
1656439790000|2022-06-28 18:09:50|650.68|642.88|651.22|643.42|651.22|643.42|650.51|642.71|32
1656439800000|2022-06-28 18:10:00|651.52|643.72|651.88|644.08|652.51|644.71|651.21|643.41|35
1656439810000|2022-06-28 18:10:10|651.87|644.07|651.59|643.79|651.91|644.11|651.48|643.68|24
1656439820000|2022-06-28 18:10:20|651.6|643.8|651.78|643.98|652.06|644.26|651.6|643.8|26
1656439830000|2022-06-28 18:10:30|651.75|643.95|651.64|643.84|651.94|644.14|651.62|643.82|29
1656439840000|2022-06-28 18:10:40|651.68|643.88|651.54|643.74|651.83|644.03|651.29|643.49|31
1656439850000|2022-06-28 18:10:50|651.47|643.67|651.06|643.26|651.47|643.67|650.91|643.11|30
1656439860000|2022-06-28 18:11:00|651.08|643.28|651.85|644.05|651.85|644.05|651.06|643.26|31
1656439870000|2022-06-28 18:11:10|651.62|643.82|651.72|643.92|651.82|644.02|651.53|643.73|27
1656439880000|2022-06-28 18:11:20|651.73|643.93|651.87|644.07|651.89|644.09|651.69|643.89|25
1656439890000|2022-06-28 18:11:30|651.76|643.96|651.53|643.73|651.76|643.96|651.53|643.73|24
1656439900000|2022-06-28 18:11:40|651.5|643.7|651.53|643.73|651.58|643.78|651.48|643.68|20
1656439910000|2022-06-28 18:11:50|651.52|643.72|651.51|643.71|651.62|643.82|651.36|643.56|27
1656439920000|2022-06-28 18:12:00|651.5|643.7|650.97|643.17|651.52|643.72|650.97|643.17|31
1656439930000|2022-06-28 18:12:10|650.99|643.19|651.42|643.62|651.46|643.66|650.97|643.17|31
1656439940000|2022-06-28 18:12:20|651.49|643.69|651.4|643.6|651.56|643.76|651.4|643.6|23
1656439950000|2022-06-28 18:12:30|651.41|643.61|651.53|643.73|651.54|643.74|651.39|643.59|24
1656439960000|2022-06-28 18:12:40|651.52|643.72|651.87|644.07|652.32|644.52|651.51|643.71|25
1656439970000|2022-06-28 18:12:50|651.86|644.06|651.97|644.17|652.1|644.3|651.86|644.06|23
1656439980000|2022-06-28 18:13:00|651.94|644.14|651.6|643.8|652.08|644.28|651.6|643.8|25
1656439990000|2022-06-28 18:13:10|651.61|643.81|651.58|643.78|651.78|643.98|651.48|643.68|28
1656440000000|2022-06-28 18:13:20|651.62|643.82|651.52|643.72|651.67|643.87|651.52|643.72|34
1656440010000|2022-06-28 18:13:30|651.54|643.74|650.66|642.86|651.54|643.74|650.65|642.85|29
1656440020000|2022-06-28 18:13:40|650.7|642.9|650.04|642.24|650.76|642.96|649.98|642.18|33
1656440030000|2022-06-28 18:13:50|650.01|642.21|650.31|642.51|650.31|642.51|649.28|641.48|35
1656440040000|2022-06-28 18:14:00|650.46|642.66|650.2|642.4|650.5|642.7|649.96|642.16|33
1656440050000|2022-06-28 18:14:10|650.15|642.35|651.32|643.52|651.32|643.52|650.15|642.35|33
1656440060000|2022-06-28 18:14:20|651.33|643.53|650.78|642.98|651.41|643.61|650.56|642.76|29
1656440070000|2022-06-28 18:14:30|650.77|642.97|650.41|642.61|650.9|643.1|650.41|642.61|28
1656440080000|2022-06-28 18:14:40|650.36|642.56|650.02|642.22|650.56|642.76|649.84|642.04|29
1656440090000|2022-06-28 18:14:50|650.06|642.26|650.31|642.51|650.46|642.66|650.06|642.26|27
1656440100000|2022-06-28 18:15:00|650.29|642.49|650.37|642.57|650.47|642.67|649.91|642.11|31
1656440110000|2022-06-28 18:15:10|650.35|642.55|650.03|642.23|650.38|642.58|649.93|642.13|32
1656440120000|2022-06-28 18:15:20|649.99|642.19|648.66|640.86|649.99|642.19|648.64|640.84|31
1656440130000|2022-06-28 18:15:30|648.63|640.83|648.5|640.7|648.64|640.84|647.97|640.17|35
1656440140000|2022-06-28 18:15:40|648.51|640.71|648.48|640.68|648.74|640.94|648.25|640.45|30
1656440150000|2022-06-28 18:15:50|648.5|640.7|648.85|641.05|648.86|641.06|648.3|640.5|33
1656440160000|2022-06-28 18:16:00|648.87|641.07|649.07|641.27|649.07|641.27|648.6|640.8|32
1656440170000|2022-06-28 18:16:10|649.08|641.28|648.85|641.05|649.08|641.28|648.62|640.82|28
1656440180000|2022-06-28 18:16:20|648.83|641.03|648.81|641.01|648.93|641.13|648.68|640.88|29
1656440190000|2022-06-28 18:16:30|648.79|640.99|648.75|640.95|648.8|641|648.65|640.85|25
1656440200000|2022-06-28 18:16:40|648.79|640.99|648.48|640.68|648.82|641.02|648.48|640.68|28
1656440210000|2022-06-28 18:16:50|648.49|640.69|647.22|639.42|648.49|640.69|647.22|639.42|27
1656440220000|2022-06-28 18:17:00|647.15|639.35|648.38|640.58|648.51|640.71|647.15|639.35|33
1656440230000|2022-06-28 18:17:10|648.36|640.56|648.44|640.64|648.48|640.68|647.79|639.99|35
1656440240000|2022-06-28 18:17:20|648.41|640.61|647.74|639.94|648.46|640.66|647.65|639.85|35
1656440250000|2022-06-28 18:17:30|647.75|639.95|647.65|639.85|647.8|640|647.6|639.8|30
1656440260000|2022-06-28 18:17:40|647.58|639.78|646.99|639.19|647.58|639.78|646.37|638.57|35
1656440270000|2022-06-28 18:17:50|646.97|639.17|647.05|639.25|647.12|639.32|646.59|638.79|26
1656440280000|2022-06-28 18:18:00|647.02|639.22|647.4|639.6|647.42|639.62|646.82|639.02|30
1656440290000|2022-06-28 18:18:10|647.34|639.54|647.61|639.81|647.64|639.84|647.22|639.42|36
1656440300000|2022-06-28 18:18:20|647.56|639.76|647.05|639.25|647.91|640.11|647.04|639.24|33
1656440310000|2022-06-28 18:18:30|646.97|639.17|646.73|638.93|646.97|639.17|646.69|638.89|28
1656440320000|2022-06-28 18:18:40|646.68|638.88|646.62|638.82|646.85|639.05|646.61|638.81|28
1656440330000|2022-06-28 18:18:50|646.59|638.79|646.65|638.85|646.72|638.92|646.53|638.73|36
1656440340000|2022-06-28 18:19:00|646.63|638.83|646.57|638.77|646.71|638.91|646.34|638.54|28
1656440350000|2022-06-28 18:19:10|646.66|638.86|646.56|638.76|646.76|638.96|646.29|638.49|27
1656440360000|2022-06-28 18:19:20|646.57|638.77|648.55|640.75|648.64|640.84|646.57|638.77|34
1656440370000|2022-06-28 18:19:30|648.54|640.74|649.07|641.27|649.25|641.45|648.54|640.74|37
1656440380000|2022-06-28 18:19:40|649.08|641.28|649.26|641.46|649.78|641.98|648.96|641.16|35
1656440390000|2022-06-28 18:19:50|649.19|641.39|648.83|641.03|649.21|641.41|648.58|640.78|32
1656440400000|2022-06-28 18:20:00|648.73|640.93|648.89|641.09|648.89|641.09|648.41|640.61|36
1656440410000|2022-06-28 18:20:10|648.87|641.07|649.4|641.6|649.77|641.97|648.87|641.07|31
1656440420000|2022-06-28 18:20:20|649.3|641.5|648.18|640.38|649.3|641.5|648.18|640.38|33
1656440430000|2022-06-28 18:20:30|648.12|640.32|648.34|640.54|648.54|640.74|647.99|640.19|24
1656440440000|2022-06-28 18:20:40|648.32|640.52|647.22|639.42|648.32|640.52|647.18|639.38|28
1656440450000|2022-06-28 18:20:50|647.15|639.35|647.62|639.82|647.93|640.13|647.15|639.35|30
1656440460000|2022-06-28 18:21:00|647.6|639.8|647.6|639.8|647.7|639.9|647.42|639.62|35
1656440470000|2022-06-28 18:21:10|647.59|639.79|648.33|640.53|648.4|640.6|647.59|639.79|28
1656440480000|2022-06-28 18:21:20|648.34|640.54|648.13|640.33|648.45|640.65|647.72|639.92|29
1656440490000|2022-06-28 18:21:30|648.17|640.37|649.68|641.88|649.75|641.95|648.02|640.22|36
1656440500000|2022-06-28 18:21:40|649.71|641.91|649.45|641.65|650.66|642.86|649.32|641.52|36
1656440510000|2022-06-28 18:21:50|649.39|641.59|649.45|641.65|649.6|641.8|649.11|641.31|36
1656440520000|2022-06-28 18:22:00|649.43|641.63|649.45|641.65|649.48|641.68|649.13|641.33|30
1656440530000|2022-06-28 18:22:10|649.47|641.67|648.98|641.18|649.47|641.67|648.97|641.17|35
1656440540000|2022-06-28 18:22:20|648.99|641.19|649.09|641.29|649.38|641.58|648.96|641.16|31
1656440550000|2022-06-28 18:22:30|649.1|641.3|648.96|641.16|649.36|641.56|648.9|641.1|24
1656440560000|2022-06-28 18:22:40|648.99|641.19|648.32|640.52|648.99|641.19|648.09|640.29|30
1656440570000|2022-06-28 18:22:50|648.31|640.51|648.01|640.21|648.42|640.62|648.01|640.21|31
1656440580000|2022-06-28 18:23:00|648.02|640.22|648.59|640.79|648.59|640.79|648.02|640.22|29
1656440590000|2022-06-28 18:23:10|648.64|640.84|648.79|640.99|648.97|641.17|648.6|640.8|27
1656440600000|2022-06-28 18:23:20|648.85|641.05|648.74|640.94|648.95|641.15|648.68|640.88|29
1656440610000|2022-06-28 18:23:30|648.62|640.82|648.81|641.01|648.86|641.06|648.62|640.82|26
1656440620000|2022-06-28 18:23:40|648.8|641|648.56|640.76|648.8|641|648.39|640.59|26
1656440630000|2022-06-28 18:23:50|648.57|640.77|648.23|640.43|648.57|640.77|648.11|640.31|26
1656440640000|2022-06-28 18:24:00|648.27|640.47|648.64|640.84|648.64|640.84|648.21|640.41|25
1656440650000|2022-06-28 18:24:10|648.65|640.85|648.45|640.65|648.65|640.85|648.45|640.65|27
1656440660000|2022-06-28 18:24:20|648.44|640.64|648.92|641.12|648.92|641.12|648.44|640.64|26
1656440670000|2022-06-28 18:24:30|648.91|641.11|649.87|642.07|649.87|642.07|648.9|641.1|37
1656440680000|2022-06-28 18:24:40|649.86|642.06|649.46|641.66|649.86|642.06|649.39|641.59|29
1656440690000|2022-06-28 18:24:50|649.36|641.56|649.15|641.35|649.56|641.76|649.11|641.31|27
1656440700000|2022-06-28 18:25:00|649.16|641.36|648.92|641.12|649.29|641.49|648.83|641.03|31
1656440710000|2022-06-28 18:25:10|649.1|641.3|649.21|641.41|649.22|641.42|649|641.2|29
1656440720000|2022-06-28 18:25:20|649.18|641.38|649.18|641.38|649.18|641.38|648.92|641.12|29
1656440730000|2022-06-28 18:25:30|649.44|641.64|649.92|642.12|649.99|642.19|649.44|641.64|30
1656440740000|2022-06-28 18:25:40|649.89|642.09|649.51|641.71|650.04|642.24|649.51|641.71|24
1656440750000|2022-06-28 18:25:50|649.35|641.55|649.39|641.59|649.8|642|649.19|641.39|30
1656440760000|2022-06-28 18:26:00|649.51|641.71|649.48|641.68|649.74|641.94|649.23|641.43|36
1656440770000|2022-06-28 18:26:10|649.47|641.67|649.98|642.18|649.98|642.18|649.46|641.66|23
1656440780000|2022-06-28 18:26:20|650.02|642.22|650.32|642.52|650.72|642.92|649.82|642.02|27
1656440790000|2022-06-28 18:26:30|650.27|642.47|649.74|641.94|650.27|642.47|649.73|641.93|24
1656440800000|2022-06-28 18:26:40|649.77|641.97|650.05|642.25|650.34|642.54|649.71|641.91|26
1656440810000|2022-06-28 18:26:50|650.09|642.29|649.87|642.07|650.17|642.37|649.83|642.03|29
1656440820000|2022-06-28 18:27:00|649.93|642.13|649.97|642.17|650.08|642.28|649.82|642.02|21
1656440830000|2022-06-28 18:27:10|650.04|642.24|650.08|642.28|650.15|642.35|649.9|642.1|35
1656440840000|2022-06-28 18:27:20|650.06|642.26|650.72|642.92|650.72|642.92|650.06|642.26|33
1656440850000|2022-06-28 18:27:30|650.62|642.82|649.52|641.72|650.62|642.82|649.29|641.49|24
1656440860000|2022-06-28 18:27:40|649.53|641.73|649.63|641.83|649.73|641.93|649.44|641.64|32
1656440870000|2022-06-28 18:27:50|649.69|641.89|649.51|641.71|649.77|641.97|649.51|641.71|30
1656440880000|2022-06-28 18:28:00|649.55|641.75|649.11|641.31|649.6|641.8|648.91|641.11|29
1656440890000|2022-06-28 18:28:10|648.97|641.17|648.88|641.08|648.97|641.17|648.62|640.82|26
1656440900000|2022-06-28 18:28:20|648.87|641.07|648.69|640.89|648.99|641.19|648.67|640.87|30
1656440910000|2022-06-28 18:28:30|648.68|640.88|649.15|641.35|649.15|641.35|648.6|640.8|31
1656440920000|2022-06-28 18:28:40|649.17|641.37|649.15|641.35|649.46|641.66|649.15|641.35|28
1656440930000|2022-06-28 18:28:50|649.11|641.31|648.75|640.95|649.12|641.32|648.41|640.61|22
1656440940000|2022-06-28 18:29:00|648.77|640.97|649.1|641.3|649.15|641.35|648.77|640.97|31
1656440950000|2022-06-28 18:29:10|649.04|641.24|648.98|641.18|649.12|641.32|648.8|641|27
1656440960000|2022-06-28 18:29:20|648.99|641.19|648.98|641.18|649.02|641.22|648.89|641.09|23
1656440970000|2022-06-28 18:29:30|649|641.2|649.1|641.3|649.17|641.37|648.95|641.15|24
1656440980000|2022-06-28 18:29:40|649.09|641.29|649.06|641.26|649.12|641.32|648.96|641.16|23
1656440990000|2022-06-28 18:29:50|648.99|641.19|648.79|640.99|649.14|641.34|648.43|640.63|28
1656441000000|2022-06-28 18:30:00|648.78|640.98|647.57|639.77|648.85|641.05|647.54|639.74|32
1656441010000|2022-06-28 18:30:10|647.74|639.94|647.64|639.84|647.93|640.13|647.54|639.74|30
1656441020000|2022-06-28 18:30:20|647.62|639.82|647.77|639.97|647.8|640|647.56|639.76|22
1656441030000|2022-06-28 18:30:30|647.74|639.94|647.79|639.99|647.8|640|647.64|639.84|23
1656441040000|2022-06-28 18:30:40|647.78|639.98|646.9|639.1|648.01|640.21|646.76|638.96|27
1656441050000|2022-06-28 18:30:50|646.91|639.11|647.02|639.22|647.04|639.24|646.77|638.97|25
1656441060000|2022-06-28 18:31:00|647.01|639.21|646.72|638.92|647.01|639.21|646.72|638.92|20
1656441070000|2022-06-28 18:31:10|646.82|639.02|646.82|639.02|647.02|639.22|646.77|638.97|21
1656441080000|2022-06-28 18:31:20|646.89|639.09|647.02|639.22|647.02|639.22|646.87|639.07|25
1656441090000|2022-06-28 18:31:30|647|639.2|646.95|639.15|647.06|639.26|646.87|639.07|22
1656441100000|2022-06-28 18:31:40|647.03|639.23|646.31|638.51|647.05|639.25|646.31|638.51|21
1656441110000|2022-06-28 18:31:50|646.32|638.52|646.3|638.5|646.32|638.52|646|638.2|27
1656441120000|2022-06-28 18:32:00|646.39|638.59|646.09|638.29|646.47|638.67|646.09|638.29|32
1656441130000|2022-06-28 18:32:10|646.08|638.28|645.74|637.94|646.17|638.37|645.45|637.65|26
1656441140000|2022-06-28 18:32:20|645.78|637.98|645.83|638.03|645.86|638.06|645.56|637.76|26
1656441150000|2022-06-28 18:32:30|645.82|638.02|645.22|637.42|645.88|638.08|644.74|636.94|32
1656441160000|2022-06-28 18:32:40|645.17|637.37|644.63|636.83|645.2|637.4|644.63|636.83|30
1656441170000|2022-06-28 18:32:50|644.61|636.81|644.89|637.09|644.91|637.11|644.45|636.65|27
1656441180000|2022-06-28 18:33:00|644.88|637.08|645.05|637.25|645.2|637.4|644.78|636.98|26
1656441190000|2022-06-28 18:33:10|644.9|637.1|645.13|637.33|645.48|637.68|644.9|637.1|33
1656441200000|2022-06-28 18:33:20|645.14|637.34|645.38|637.58|645.54|637.74|645.14|637.34|29
1656441210000|2022-06-28 18:33:30|645.52|637.72|645.53|637.73|645.91|638.11|645.52|637.72|32
1656441220000|2022-06-28 18:33:40|645.55|637.75|645.74|637.94|645.74|637.94|645.53|637.73|23
1656441230000|2022-06-28 18:33:50|645.75|637.95|645.68|637.88|645.79|637.99|645.54|637.74|27
1656441240000|2022-06-28 18:34:00|645.67|637.87|645.65|637.85|645.7|637.9|645.53|637.73|28
1656441250000|2022-06-28 18:34:10|645.63|637.83|645.08|637.28|645.66|637.86|645.08|637.28|33
1656441260000|2022-06-28 18:34:20|644.9|637.1|644.97|637.17|645.1|637.3|644.77|636.97|28
1656441270000|2022-06-28 18:34:30|645.04|637.24|645.01|637.21|645.34|637.54|644.67|636.87|28
1656441280000|2022-06-28 18:34:40|645.16|637.36|645.08|637.28|645.23|637.43|644.93|637.13|20
1656441290000|2022-06-28 18:34:50|645.07|637.27|645.12|637.32|645.41|637.61|645.04|637.24|23
1656441300000|2022-06-28 18:35:00|645.11|637.31|645.14|637.34|645.3|637.5|644.99|637.19|29
1656441310000|2022-06-28 18:35:10|645.15|637.35|645.11|637.31|645.19|637.39|645|637.2|22
1656441320000|2022-06-28 18:35:20|645.08|637.28|644.91|637.11|645.13|637.33|644.9|637.1|20
1656441330000|2022-06-28 18:35:30|644.87|637.07|645|637.2|645.14|637.34|644.87|637.07|24
1656441340000|2022-06-28 18:35:40|645.06|637.26|644.93|637.13|645.09|637.29|644.83|637.03|25
1656441350000|2022-06-28 18:35:50|644.87|637.07|645.03|637.23|645.03|637.23|644.83|637.03|29
1656441360000|2022-06-28 18:36:00|645.02|637.22|644.96|637.16|645.07|637.27|644.96|637.16|19
1656441370000|2022-06-28 18:36:10|644.97|637.17|645.3|637.5|645.3|637.5|644.96|637.16|29
1656441380000|2022-06-28 18:36:20|645.33|637.53|645.85|638.05|645.85|638.05|645.33|637.53|23
1656441390000|2022-06-28 18:36:30|645.72|637.92|645.73|637.93|645.82|638.02|645.56|637.76|24
1656441400000|2022-06-28 18:36:40|645.75|637.95|645.23|637.43|645.75|637.95|645.13|637.33|28
1656441410000|2022-06-28 18:36:50|645.22|637.42|645.04|637.24|645.3|637.5|644.66|636.86|26
1656441420000|2022-06-28 18:37:00|645.07|637.27|644.91|637.11|645.07|637.27|644.88|637.08|24
1656441430000|2022-06-28 18:37:10|644.98|637.18|644.99|637.19|645.04|637.24|644.82|637.02|24
1656441440000|2022-06-28 18:37:20|644.97|637.17|645.5|637.7|645.5|637.7|644.96|637.16|30
1656441450000|2022-06-28 18:37:30|645.48|637.68|645.01|637.21|645.57|637.77|645.01|637.21|18
1656441460000|2022-06-28 18:37:40|645|637.2|645.52|637.72|645.53|637.73|644.88|637.08|15
1656441470000|2022-06-28 18:37:50|645.53|637.73|645.51|637.71|645.64|637.84|645.39|637.59|23
1656441480000|2022-06-28 18:38:00|645.53|637.73|645|637.2|645.53|637.73|644.94|637.14|17
1656441490000|2022-06-28 18:38:10|645.2|637.4|645.02|637.22|645.35|637.55|644.92|637.12|31
1656441500000|2022-06-28 18:38:20|644.95|637.15|645.03|637.23|645.12|637.32|644.85|637.05|29
1656441510000|2022-06-28 18:38:30|644.99|637.19|645.1|637.3|645.1|637.3|644.96|637.16|27
1656441520000|2022-06-28 18:38:40|645.12|637.32|645.67|637.87|645.67|637.87|645.06|637.26|32
1656441530000|2022-06-28 18:38:50|645.73|637.93|645.68|637.88|645.78|637.98|645.64|637.84|22
1656441540000|2022-06-28 18:39:00|645.64|637.84|645.72|637.92|645.8|638|645.64|637.84|25
1656441550000|2022-06-28 18:39:10|645.71|637.91|645.9|638.1|646.06|638.26|645.71|637.91|27
1656441560000|2022-06-28 18:39:20|645.8|638|646.3|638.5|646.51|638.71|645.8|638|31
1656441570000|2022-06-28 18:39:30|646.29|638.49|646.48|638.68|646.58|638.78|646.29|638.49|28
1656441580000|2022-06-28 18:39:40|646.5|638.7|646.53|638.73|646.77|638.97|646.5|638.7|29
1656441590000|2022-06-28 18:39:50|646.46|638.66|646.5|638.7|646.56|638.76|646.44|638.64|27
1656441600000|2022-06-28 18:40:00|646.47|638.67|646.26|638.46|646.65|638.85|646.15|638.35|29
1656441610000|2022-06-28 18:40:10|646.29|638.49|646.18|638.38|646.71|638.91|646.18|638.38|27
1656441620000|2022-06-28 18:40:20|646.26|638.46|645.71|637.91|646.34|638.54|645.71|637.91|19
1656441630000|2022-06-28 18:40:30|645.68|637.88|645.56|637.76|645.9|638.1|645.56|637.76|23
1656441640000|2022-06-28 18:40:40|645.69|637.89|644.91|637.11|645.78|637.98|644.68|636.88|25
1656441650000|2022-06-28 18:40:50|644.89|637.09|644.94|637.14|645.25|637.45|644.67|636.87|26
1656441660000|2022-06-28 18:41:00|644.92|637.12|645.5|637.7|645.69|637.89|644.83|637.03|24
1656441670000|2022-06-28 18:41:10|645.46|637.66|645.14|637.34|645.46|637.66|644.64|636.84|25
1656441680000|2022-06-28 18:41:20|645.13|637.33|644.8|637|645.26|637.46|644.75|636.95|23
1656441690000|2022-06-28 18:41:30|644.53|636.73|644.62|636.82|645.28|637.48|644.53|636.73|19
1656441700000|2022-06-28 18:41:40|645.12|637.32|645.06|637.26|645.12|637.32|644.86|637.06|13
1656441710000|2022-06-28 18:41:50|645|637.2|644.96|637.16|645.07|637.27|644.95|637.15|9
1656441720000|2022-06-28 18:42:00|644.92|637.12|646.08|638.28|646.25|638.45|644.92|637.12|30
1656441730000|2022-06-28 18:42:10|646.06|638.26|645.98|638.18|646.34|638.54|645.98|638.18|25
1656441740000|2022-06-28 18:42:20|646|638.2|645.82|638.02|646.17|638.37|645.47|637.67|24
1656441750000|2022-06-28 18:42:30|645.81|638.01|645.92|638.12|646.17|638.37|645.62|637.82|20
1656441760000|2022-06-28 18:42:40|645.9|638.1|645.95|638.15|646.15|638.35|645.64|637.84|26
1656441770000|2022-06-28 18:42:50|645.89|638.09|645.85|638.05|646.03|638.23|645.85|638.05|18
1656441780000|2022-06-28 18:43:00|645.83|638.03|645.64|637.84|646.04|638.24|645.61|637.81|25
1656441790000|2022-06-28 18:43:10|645.62|637.82|645.93|638.13|646.07|638.27|645.5|637.7|22
1656441800000|2022-06-28 18:43:20|645.91|638.11|645.81|638.01|646.06|638.26|645.59|637.79|19
1656441810000|2022-06-28 18:43:30|645.8|638|645.99|638.19|646.06|638.26|645.59|637.79|21
1656441820000|2022-06-28 18:43:40|645.98|638.18|645.79|637.99|646.04|638.24|645.66|637.86|21
1656441830000|2022-06-28 18:43:50|645.76|637.96|645.49|637.69|645.76|637.96|645.49|637.69|18
1656441840000|2022-06-28 18:44:00|645.48|637.68|645.84|638.04|645.9|638.1|645.44|637.64|25
1656441850000|2022-06-28 18:44:10|645.83|638.03|645.95|638.15|645.96|638.16|645.78|637.98|22
1656441860000|2022-06-28 18:44:20|645.94|638.14|646.11|638.31|646.13|638.33|645.79|637.99|26
1656441870000|2022-06-28 18:44:30|646.14|638.34|646.81|639.01|646.84|639.04|646.14|638.34|26
1656441880000|2022-06-28 18:44:40|646.84|639.04|646.95|639.15|646.99|639.19|646.61|638.81|23
1656441890000|2022-06-28 18:44:50|646.89|639.09|647.38|639.58|647.79|639.99|646.89|639.09|29
1656441900000|2022-06-28 18:45:00|647.43|639.63|646.95|639.15|647.87|640.07|646.95|639.15|27
1656441910000|2022-06-28 18:45:10|646.94|639.14|647.28|639.48|647.58|639.78|646.89|639.09|28
1656441920000|2022-06-28 18:45:20|647.3|639.5|647.57|639.77|647.66|639.86|647.23|639.43|24
1656441930000|2022-06-28 18:45:30|647.54|639.74|646.95|639.15|647.54|639.74|646.79|638.99|26
1656441940000|2022-06-28 18:45:40|646.89|639.09|647.07|639.27|647.08|639.28|646.84|639.04|27
1656441950000|2022-06-28 18:45:50|647.03|639.23|647.41|639.61|647.41|639.61|647.03|639.23|29
1656441960000|2022-06-28 18:46:00|647.43|639.63|647.53|639.73|647.56|639.76|647.02|639.22|29
1656441970000|2022-06-28 18:46:10|647.45|639.65|647.87|640.07|647.97|640.17|647.42|639.62|32
1656441980000|2022-06-28 18:46:20|647.83|640.03|648.08|640.28|648.08|640.28|647.79|639.99|23
1656441990000|2022-06-28 18:46:30|648.04|640.24|648.12|640.32|648.23|640.43|648|640.2|27
1656442000000|2022-06-28 18:46:40|648.1|640.3|648.43|640.63|648.43|640.63|648.02|640.22|19
1656442010000|2022-06-28 18:46:50|648.36|640.56|648.58|640.78|648.58|640.78|648.36|640.56|26
1656442020000|2022-06-28 18:47:00|648.6|640.8|648.04|640.24|648.75|640.95|648.01|640.21|27
1656442030000|2022-06-28 18:47:10|648.03|640.23|647.96|640.16|648.1|640.3|647.92|640.12|29
1656442040000|2022-06-28 18:47:20|647.95|640.15|647.78|639.98|648.08|640.28|647.76|639.96|26
1656442050000|2022-06-28 18:47:30|647.8|640|647.9|640.1|648.01|640.21|647.8|640|31
1656442060000|2022-06-28 18:47:40|647.88|640.08|648|640.2|648|640.2|647.75|639.95|29
1656442070000|2022-06-28 18:47:50|648.01|640.21|648|640.2|648.05|640.25|647.95|640.15|19
1656442080000|2022-06-28 18:48:00|648.04|640.24|647.61|639.81|648.06|640.26|647.39|639.59|34
1656442090000|2022-06-28 18:48:10|647.6|639.8|647.95|640.15|648.42|640.62|647.56|639.76|32
1656442100000|2022-06-28 18:48:20|647.96|640.16|647.96|640.16|648.05|640.25|647.88|640.08|30
1656442110000|2022-06-28 18:48:30|647.97|640.17|647.97|640.17|648.02|640.22|647.78|639.98|28
1656442120000|2022-06-28 18:48:40|647.96|640.16|648.03|640.23|648.09|640.29|647.88|640.08|28
1656442130000|2022-06-28 18:48:50|648.04|640.24|648.07|640.27|648.16|640.36|647.95|640.15|31
1656442140000|2022-06-28 18:49:00|648.08|640.28|648.23|640.43|648.51|640.71|648.08|640.28|25
1656442150000|2022-06-28 18:49:10|648.15|640.35|648.48|640.68|648.48|640.68|647.9|640.1|27
1656442160000|2022-06-28 18:49:20|648.5|640.7|649.53|641.73|649.53|641.73|648.48|640.68|29
1656442170000|2022-06-28 18:49:30|649.51|641.71|649.1|641.3|649.55|641.75|649.1|641.3|34
1656442180000|2022-06-28 18:49:40|649.07|641.27|648.26|640.46|649.11|641.31|648.08|640.28|31
1656442190000|2022-06-28 18:49:50|648.24|640.44|648.26|640.46|648.5|640.7|647.95|640.15|36
1656442200000|2022-06-28 18:50:00|648.25|640.45|648.11|640.31|648.38|640.58|647.92|640.12|28
1656442210000|2022-06-28 18:50:10|648.1|640.3|648.16|640.36|648.16|640.36|647.96|640.16|19
1656442220000|2022-06-28 18:50:20|648.17|640.37|648.13|640.33|648.2|640.4|648.02|640.22|27
1656442230000|2022-06-28 18:50:30|648.12|640.32|648.11|640.31|648.17|640.37|647.87|640.07|25
1656442240000|2022-06-28 18:50:40|648.1|640.3|648|640.2|648.13|640.33|647.94|640.14|23
1656442250000|2022-06-28 18:50:50|647.95|640.15|647.95|640.15|648.2|640.4|647.8|640|29
1656442260000|2022-06-28 18:51:00|647.98|640.18|648.08|640.28|648.15|640.35|647.87|640.07|29
1656442270000|2022-06-28 18:51:10|648.11|640.31|648.2|640.4|648.21|640.41|647.92|640.12|28
1656442280000|2022-06-28 18:51:20|648.21|640.41|648.46|640.66|648.49|640.69|648.13|640.33|27
1656442290000|2022-06-28 18:51:30|648.43|640.63|648.1|640.3|648.43|640.63|647.81|640.01|33
1656442300000|2022-06-28 18:51:40|648.09|640.29|648.23|640.43|648.29|640.49|647.88|640.08|30
1656442310000|2022-06-28 18:51:50|648.19|640.39|648.09|640.29|648.2|640.4|647.99|640.19|22
1656442320000|2022-06-28 18:52:00|648.06|640.26|647.94|640.14|648.14|640.34|647.94|640.14|23
1656442330000|2022-06-28 18:52:10|647.96|640.16|647.92|640.12|648.15|640.35|647.92|640.12|28
1656442340000|2022-06-28 18:52:20|647.93|640.13|647.9|640.1|648.1|640.3|647.78|639.98|33
1656442350000|2022-06-28 18:52:30|647.92|640.12|647.97|640.17|648.09|640.29|647.86|640.06|30
1656442360000|2022-06-28 18:52:40|647.94|640.14|648.15|640.35|648.15|640.35|647.91|640.11|27
1656442370000|2022-06-28 18:52:50|648.16|640.36|648.05|640.25|648.28|640.48|647.86|640.06|28
1656442380000|2022-06-28 18:53:00|648.11|640.31|648.08|640.28|648.17|640.37|648.04|640.24|23
1656442390000|2022-06-28 18:53:10|648.06|640.26|648.13|640.33|648.18|640.38|647.97|640.17|24
1656442400000|2022-06-28 18:53:20|648.12|640.32|648.08|640.28|648.13|640.33|648.04|640.24|20
1656442410000|2022-06-28 18:53:30|648.09|640.29|648.17|640.37|648.21|640.41|648.06|640.26|21
1656442420000|2022-06-28 18:53:40|648.16|640.36|648.22|640.42|648.26|640.46|648.12|640.32|22
1656442430000|2022-06-28 18:53:50|648.21|640.41|649.1|641.3|649.15|641.35|648.11|640.31|30
1656442440000|2022-06-28 18:54:00|649.09|641.29|649.23|641.43|649.66|641.86|649.05|641.25|27
1656442450000|2022-06-28 18:54:10|649.22|641.42|648.88|641.08|649.23|641.43|648.85|641.05|23
1656442460000|2022-06-28 18:54:20|648.87|641.07|648.84|641.04|648.98|641.18|648.58|640.78|23
1656442470000|2022-06-28 18:54:30|648.83|641.03|648.89|641.09|648.9|641.1|648.81|641.01|19
1656442480000|2022-06-28 18:54:40|648.83|641.03|648.31|640.51|648.89|641.09|648.29|640.49|21
1656442490000|2022-06-28 18:54:50|648.33|640.53|648.8|641|648.81|641.01|648.33|640.53|28
1656442500000|2022-06-28 18:55:00|648.77|640.97|648.67|640.87|649.06|641.26|648.67|640.87|29
1656442510000|2022-06-28 18:55:10|648.62|640.82|648.11|640.31|648.79|640.99|648.11|640.31|29
1656442520000|2022-06-28 18:55:20|648.07|640.27|647.78|639.98|648.1|640.3|647.78|639.98|21
1656442530000|2022-06-28 18:55:30|647.79|639.99|647.03|639.23|647.83|640.03|646.84|639.04|27
1656442540000|2022-06-28 18:55:40|647|639.2|647.07|639.27|647.26|639.46|646.9|639.1|25
1656442550000|2022-06-28 18:55:50|647.04|639.24|647.18|639.38|647.23|639.43|646.86|639.06|23
1656442560000|2022-06-28 18:56:00|647.14|639.34|647.14|639.34|647.43|639.63|647.13|639.33|29
1656442570000|2022-06-28 18:56:10|647.12|639.32|647.17|639.37|647.39|639.59|647.07|639.27|24
1656442580000|2022-06-28 18:56:20|647.16|639.36|647.2|639.4|647.2|639.4|646.84|639.04|26
1656442590000|2022-06-28 18:56:30|647.19|639.39|646.88|639.08|647.19|639.39|646.88|639.08|28
1656442600000|2022-06-28 18:56:40|646.87|639.07|647.21|639.41|647.23|639.43|646.87|639.07|27
1656442610000|2022-06-28 18:56:50|647.2|639.4|647.72|639.92|647.72|639.92|647.09|639.29|26
1656442620000|2022-06-28 18:57:00|647.71|639.91|647.33|639.53|647.72|639.92|647.14|639.34|26
1656442630000|2022-06-28 18:57:10|647.34|639.54|647.35|639.55|647.38|639.58|647.19|639.39|24
1656442640000|2022-06-28 18:57:20|647.34|639.54|646.7|638.9|647.34|639.54|646.7|638.9|27
1656442650000|2022-06-28 18:57:30|646.64|638.84|646.89|639.09|646.95|639.15|646.45|638.65|24
1656442660000|2022-06-28 18:57:40|646.88|639.08|646.89|639.09|646.94|639.14|646.86|639.06|23
1656442670000|2022-06-28 18:57:50|646.9|639.1|646.96|639.16|647.12|639.32|646.88|639.08|24
1656442680000|2022-06-28 18:58:00|646.99|639.19|646.94|639.14|647.03|639.23|646.89|639.09|27
1656442690000|2022-06-28 18:58:10|646.93|639.13|646.95|639.15|647.09|639.29|646.93|639.13|22
1656442700000|2022-06-28 18:58:20|646.96|639.16|647.05|639.25|647.08|639.28|646.96|639.16|20
1656442710000|2022-06-28 18:58:30|646.98|639.18|647.74|639.94|647.82|640.02|646.97|639.17|28
1656442720000|2022-06-28 18:58:40|647.79|639.99|647.92|640.12|647.97|640.17|647.67|639.87|26
1656442730000|2022-06-28 18:58:50|647.94|640.14|647.84|640.04|647.97|640.17|647.73|639.93|25
1656442740000|2022-06-28 18:59:00|647.83|640.03|647.91|640.11|647.99|640.19|647.82|640.02|21
1656442750000|2022-06-28 18:59:10|647.9|640.1|647.77|639.97|647.92|640.12|647.58|639.78|24
1656442760000|2022-06-28 18:59:20|647.78|639.98|647.92|640.12|647.92|640.12|647.75|639.95|18
1656442770000|2022-06-28 18:59:30|647.91|640.11|647.79|639.99|647.92|640.12|647.78|639.98|16
1656442780000|2022-06-28 18:59:40|647.82|640.02|647.91|640.11|647.93|640.13|647.82|640.02|20
1656442790000|2022-06-28 18:59:50|647.94|640.14|647.88|640.08|647.97|640.17|647.85|640.05|20
1656442800000|2022-06-28 19:00:00|647.89|640.09|647.88|640.08|647.92|640.12|647.31|639.51|37
1656442810000|2022-06-28 19:00:10|647.86|640.06|647.8|640|647.9|640.1|647.76|639.96|28
1656442820000|2022-06-28 19:00:20|647.83|640.03|648.04|640.24|648.04|640.24|647.83|640.03|27
1656442830000|2022-06-28 19:00:30|648.05|640.25|648.69|640.89|648.89|641.09|647.93|640.13|30
1656442840000|2022-06-28 19:00:40|648.77|640.97|648.84|641.04|648.97|641.17|648.66|640.86|31
1656442850000|2022-06-28 19:00:50|648.83|641.03|648.89|641.09|648.89|641.09|648.77|640.97|21
1656442860000|2022-06-28 19:01:00|648.88|641.08|648.86|641.06|648.99|641.19|648.48|640.68|25
1656442870000|2022-06-28 19:01:10|648.79|640.99|648.91|641.11|648.98|641.18|648.79|640.99|26
1656442880000|2022-06-28 19:01:20|648.92|641.12|648.87|641.07|648.99|641.19|648.84|641.04|18
1656442890000|2022-06-28 19:01:30|648.9|641.1|648.99|641.19|649.03|641.23|648.9|641.1|17
1656442900000|2022-06-28 19:01:40|649|641.2|649.19|641.39|649.22|641.42|648.99|641.19|19
1656442910000|2022-06-28 19:01:50|649.11|641.31|649.65|641.85|649.65|641.85|649.11|641.31|23
1656442920000|2022-06-28 19:02:00|649.58|641.78|649.17|641.37|649.65|641.85|649.08|641.28|28
1656442930000|2022-06-28 19:02:10|649.1|641.3|649.12|641.32|649.15|641.35|649.06|641.26|17
1656442940000|2022-06-28 19:02:20|649.1|641.3|648.3|640.5|649.1|641.3|648.28|640.48|26
1656442950000|2022-06-28 19:02:30|648.31|640.51|648.44|640.64|648.49|640.69|648|640.2|32
1656442960000|2022-06-28 19:02:40|648.43|640.63|648.66|640.86|648.81|641.01|648.39|640.59|26
1656442970000|2022-06-28 19:02:50|648.67|640.87|648.65|640.85|648.74|640.94|648.53|640.73|30
1656442980000|2022-06-28 19:03:00|648.71|640.91|648.57|640.77|648.71|640.91|648.56|640.76|26
1656442990000|2022-06-28 19:03:10|648.42|640.62|648.11|640.31|648.66|640.86|648.1|640.3|33
1656443000000|2022-06-28 19:03:20|648.1|640.3|646.87|639.07|648.23|640.43|646.87|639.07|29
1656443010000|2022-06-28 19:03:30|646.88|639.08|646.8|639|647.04|639.24|646.68|638.88|30
1656443020000|2022-06-28 19:03:40|646.79|638.99|646.25|638.45|646.79|638.99|646.19|638.39|24
1656443030000|2022-06-28 19:03:50|646.31|638.51|646.17|638.37|646.39|638.59|646.16|638.36|22
1656443040000|2022-06-28 19:04:00|646.16|638.36|646.57|638.77|646.67|638.87|646.14|638.34|28
1656443050000|2022-06-28 19:04:10|646.68|638.88|646.75|638.95|646.93|639.13|646.54|638.74|28
1656443060000|2022-06-28 19:04:20|646.68|638.88|645.96|638.16|646.68|638.88|645.96|638.16|28
1656443070000|2022-06-28 19:04:30|645.98|638.18|646.11|638.31|646.18|638.38|645.98|638.18|25
1656443080000|2022-06-28 19:04:40|646.16|638.36|645.97|638.17|646.16|638.36|645.94|638.14|23
1656443090000|2022-06-28 19:04:50|646.06|638.26|646.14|638.34|646.14|638.34|646|638.2|21
1656443100000|2022-06-28 19:05:00|646.16|638.36|646.04|638.24|646.16|638.36|645.89|638.09|26
1656443110000|2022-06-28 19:05:10|645.99|638.19|646.04|638.24|646.15|638.35|645.92|638.12|24
1656443120000|2022-06-28 19:05:20|646.03|638.23|646.12|638.32|646.19|638.39|645.91|638.11|25
1656443130000|2022-06-28 19:05:30|646.14|638.34|646|638.2|646.16|638.36|646|638.2|20
1656443140000|2022-06-28 19:05:40|645.99|638.19|646.39|638.59|646.56|638.76|645.99|638.19|33
1656443150000|2022-06-28 19:05:50|646.38|638.58|645.86|638.06|646.38|638.58|645.81|638.01|29
1656443160000|2022-06-28 19:06:00|645.85|638.05|645.69|637.89|646.08|638.28|645.69|637.89|28
1656443170000|2022-06-28 19:06:10|645.8|638|645.71|637.91|645.8|638|645.58|637.78|20
1656443180000|2022-06-28 19:06:20|645.72|637.92|646.08|638.28|646.12|638.32|645.57|637.77|28
1656443190000|2022-06-28 19:06:30|646.1|638.3|646.96|639.16|646.98|639.18|646.01|638.21|30
1656443200000|2022-06-28 19:06:40|646.99|639.19|647.15|639.35|647.15|639.35|646.7|638.9|28
1656443210000|2022-06-28 19:06:50|647.05|639.25|647|639.2|647.12|639.32|646.93|639.13|27
1656443220000|2022-06-28 19:07:00|646.99|639.19|647.1|639.3|647.14|639.34|646.98|639.18|21
1656443230000|2022-06-28 19:07:10|647.09|639.29|647.13|639.33|647.17|639.37|647.02|639.22|22
1656443240000|2022-06-28 19:07:20|647.12|639.32|647.15|639.35|647.15|639.35|646.98|639.18|23
1656443250000|2022-06-28 19:07:30|647.14|639.34|646.88|639.08|647.17|639.37|646.85|639.05|29
1656443260000|2022-06-28 19:07:40|646.91|639.11|646.77|638.97|647.02|639.22|646.74|638.94|29
1656443270000|2022-06-28 19:07:50|646.74|638.94|646.33|638.53|646.96|639.16|646.32|638.52|22
1656443280000|2022-06-28 19:08:00|646.34|638.54|646.26|638.46|646.34|638.54|646.22|638.42|23
1656443290000|2022-06-28 19:08:10|646.27|638.47|646.73|638.93|646.73|638.93|646.26|638.46|22
1656443300000|2022-06-28 19:08:20|646.72|638.92|646.63|638.83|646.72|638.92|646.61|638.81|18
1656443310000|2022-06-28 19:08:30|646.62|638.82|646.5|638.7|646.65|638.85|646.48|638.68|16
1656443320000|2022-06-28 19:08:40|646.51|638.71|646.1|638.3|646.62|638.82|645.98|638.18|29
1656443330000|2022-06-28 19:08:50|646.26|638.46|646.51|638.71|646.68|638.88|646.13|638.33|27
1656443340000|2022-06-28 19:09:00|646.52|638.72|646.81|639.01|646.84|639.04|646.49|638.69|28
1656443350000|2022-06-28 19:09:10|646.37|638.57|646.13|638.33|646.37|638.57|646.03|638.23|20
1656443360000|2022-06-28 19:09:20|646.12|638.32|646.2|638.4|646.25|638.45|646.06|638.26|26
1656443370000|2022-06-28 19:09:30|646.18|638.38|646.19|638.39|646.22|638.42|645.91|638.11|26
1656443380000|2022-06-28 19:09:40|646.2|638.4|646.54|638.74|646.54|638.74|646.15|638.35|24
1656443390000|2022-06-28 19:09:50|646.55|638.75|646.64|638.84|646.81|639.01|646.55|638.75|24
1656443400000|2022-06-28 19:10:00|646.66|638.86|646.95|639.15|646.95|639.15|646.48|638.68|27
1656443410000|2022-06-28 19:10:10|647.03|639.23|647.08|639.28|647.16|639.36|646.93|639.13|31
1656443420000|2022-06-28 19:10:20|647.03|639.23|646.9|639.1|647.03|639.23|646.9|639.1|17
1656443430000|2022-06-28 19:10:30|646.92|639.12|646.23|638.43|646.99|639.19|646.23|638.43|28
1656443440000|2022-06-28 19:10:40|646.22|638.42|646.22|638.42|646.36|638.56|646.16|638.36|27
1656443450000|2022-06-28 19:10:50|646.15|638.35|646.23|638.43|646.24|638.44|645.76|637.96|19
1656443460000|2022-06-28 19:11:00|646.21|638.41|646.09|638.29|646.21|638.41|646.05|638.25|14
1656443470000|2022-06-28 19:11:10|646.1|638.3|646.66|638.86|646.76|638.96|646.1|638.3|26
1656443480000|2022-06-28 19:11:20|646.77|638.97|646.62|638.82|646.84|639.04|646.59|638.79|25
1656443490000|2022-06-28 19:11:30|646.51|638.71|645.71|637.91|646.63|638.83|645.71|637.91|27
1656443500000|2022-06-28 19:11:40|645.46|637.66|645.05|637.25|645.46|637.66|645.05|637.25|28
1656443510000|2022-06-28 19:11:50|645.01|637.21|645.03|637.23|645.15|637.35|644.96|637.16|20
1656443520000|2022-06-28 19:12:00|645.12|637.32|645.09|637.29|645.13|637.33|644.85|637.05|30
1656443530000|2022-06-28 19:12:10|645.07|637.27|645.26|637.46|645.27|637.47|645.02|637.22|23
1656443540000|2022-06-28 19:12:20|645.32|637.52|645.86|638.06|645.88|638.08|645.32|637.52|29
1656443550000|2022-06-28 19:12:30|645.87|638.07|645.84|638.04|646.03|638.23|645.81|638.01|26
1656443560000|2022-06-28 19:12:40|645.8|638|645.45|637.65|645.92|638.12|645.45|637.65|16
1656443570000|2022-06-28 19:12:50|645.48|637.68|645.01|637.21|645.52|637.72|645.01|637.21|27
1656443580000|2022-06-28 19:13:00|645.07|637.27|644.86|637.06|645.21|637.41|644.86|637.06|20
1656443590000|2022-06-28 19:13:10|644.79|636.99|644.04|636.24|644.79|636.99|644.04|636.24|29
1656443600000|2022-06-28 19:13:20|644.05|636.25|644.21|636.41|644.25|636.45|644.04|636.24|25
1656443610000|2022-06-28 19:13:30|644.23|636.43|644.08|636.28|644.27|636.47|644.08|636.28|23
1656443620000|2022-06-28 19:13:40|644.07|636.27|643.37|635.57|644.19|636.39|643.29|635.49|23
1656443630000|2022-06-28 19:13:50|643.34|635.54|643.38|635.58|643.38|635.58|643.13|635.33|30
1656443640000|2022-06-28 19:14:00|643.39|635.59|643.73|635.93|643.77|635.97|643.22|635.42|30
1656443650000|2022-06-28 19:14:10|643.74|635.94|643.68|635.88|643.8|636|643.4|635.6|27
1656443660000|2022-06-28 19:14:20|643.64|635.84|643.81|636.01|643.81|636.01|643.54|635.74|23
1656443670000|2022-06-28 19:14:30|643.82|636.02|643.8|636|643.83|636.03|643.69|635.89|15
1656443680000|2022-06-28 19:14:40|643.83|636.03|643.75|635.95|643.84|636.04|643.59|635.79|20
1656443690000|2022-06-28 19:14:50|643.76|635.96|644.21|636.41|644.51|636.71|643.76|635.96|33
1656443700000|2022-06-28 19:15:00|644.2|636.4|644.05|636.25|644.25|636.45|644.05|636.25|31
1656443710000|2022-06-28 19:15:10|643.99|636.19|644.01|636.21|644.09|636.29|643.93|636.13|24
1656443720000|2022-06-28 19:15:20|644.03|636.23|644|636.2|644.09|636.29|643.97|636.17|22
1656443730000|2022-06-28 19:15:30|643.97|636.17|643.99|636.19|644.04|636.24|643.94|636.14|22
1656443740000|2022-06-28 19:15:40|643.98|636.18|643.87|636.07|644.07|636.27|643.62|635.82|19
1656443750000|2022-06-28 19:15:50|643.88|636.08|643.92|636.12|644|636.2|643.83|636.03|25
1656443760000|2022-06-28 19:16:00|643.93|636.13|644.05|636.25|644.09|636.29|643.91|636.11|21
1656443770000|2022-06-28 19:16:10|644.04|636.24|644.2|636.4|644.62|636.82|644.04|636.24|25
1656443780000|2022-06-28 19:16:20|644.18|636.38|643.92|636.12|644.22|636.42|643.69|635.89|26
1656443790000|2022-06-28 19:16:30|643.91|636.11|643.17|635.37|644.08|636.28|642.74|634.94|26
1656443800000|2022-06-28 19:16:40|643.23|635.43|643.2|635.4|643.31|635.51|643.03|635.23|29
1656443810000|2022-06-28 19:16:50|643.23|635.43|643.22|635.42|643.27|635.47|643.14|635.34|21
1656443820000|2022-06-28 19:17:00|643.21|635.41|643.6|635.8|643.6|635.8|643.09|635.29|28
1656443830000|2022-06-28 19:17:10|643.61|635.81|643.66|635.86|643.72|635.92|643.6|635.8|14
1656443840000|2022-06-28 19:17:20|643.68|635.88|643.22|635.42|643.69|635.89|643.13|635.33|30
1656443850000|2022-06-28 19:17:30|643.21|635.41|642.97|635.17|643.31|635.51|642.97|635.17|22
1656443860000|2022-06-28 19:17:40|643.08|635.28|643.16|635.36|643.36|635.56|642.82|635.02|29
1656443870000|2022-06-28 19:17:50|643.15|635.35|643.1|635.3|643.25|635.45|643.05|635.25|27
1656443880000|2022-06-28 19:18:00|643.06|635.26|643.21|635.41|643.25|635.45|643.06|635.26|24
1656443890000|2022-06-28 19:18:10|643.2|635.4|642.15|634.35|643.2|635.4|642.15|634.35|28
1656443900000|2022-06-28 19:18:20|642.16|634.36|641.88|634.08|642.28|634.48|641.84|634.04|32
1656443910000|2022-06-28 19:18:30|641.86|634.06|641.33|633.53|641.86|634.06|641.29|633.49|25
1656443920000|2022-06-28 19:18:40|641.15|633.35|641.09|633.29|641.2|633.4|640.93|633.13|32
1656443930000|2022-06-28 19:18:50|641.08|633.28|641.15|633.35|641.28|633.48|640.92|633.12|30
1656443940000|2022-06-28 19:19:00|641.12|633.32|641.2|633.4|641.39|633.59|640.84|633.04|33
1656443950000|2022-06-28 19:19:10|641.23|633.43|641.95|634.15|641.95|634.15|641.02|633.22|26
1656443960000|2022-06-28 19:19:20|641.94|634.14|641.96|634.16|642.01|634.21|641.85|634.05|23
1656443970000|2022-06-28 19:19:30|641.86|634.06|641.55|633.75|642.05|634.25|641.55|633.75|17
1656443980000|2022-06-28 19:19:40|641.57|633.77|642.17|634.37|642.22|634.42|641.57|633.77|29
1656443990000|2022-06-28 19:19:50|642.16|634.36|642.18|634.38|642.2|634.4|642.09|634.29|16
1656444000000|2022-06-28 19:20:00|642.19|634.39|641.81|634.01|642.29|634.49|641.81|634.01|26
1656444010000|2022-06-28 19:20:10|641.69|633.89|641.36|633.56|641.69|633.89|641.26|633.46|29
1656444020000|2022-06-28 19:20:20|641.35|633.55|641.66|633.86|641.67|633.87|641.3|633.5|28
1656444030000|2022-06-28 19:20:30|641.65|633.85|641.5|633.7|641.87|634.07|641.5|633.7|22
1656444040000|2022-06-28 19:20:40|641.44|633.64|640.81|633.01|641.44|633.64|640.81|633.01|30
1656444050000|2022-06-28 19:20:50|640.83|633.03|641.03|633.23|641.17|633.37|640.71|632.91|28
1656444060000|2022-06-28 19:21:00|640.9|633.1|641.07|633.27|641.15|633.35|640.78|632.98|17
1656444070000|2022-06-28 19:21:10|641.06|633.26|641.44|633.64|641.64|633.84|641.02|633.22|28
1656444080000|2022-06-28 19:21:20|641.45|633.65|641.27|633.47|641.49|633.69|641.26|633.46|22
1656444090000|2022-06-28 19:21:30|641.25|633.45|641.64|633.84|641.64|633.84|641.25|633.45|27
1656444100000|2022-06-28 19:21:40|641.65|633.85|641.6|633.8|641.67|633.87|641.54|633.74|26
1656444110000|2022-06-28 19:21:50|641.59|633.79|641.73|633.93|641.73|633.93|641.58|633.78|18
1656444120000|2022-06-28 19:22:00|641.74|633.94|641.67|633.87|641.76|633.96|641.6|633.8|28
1656444130000|2022-06-28 19:22:10|641.66|633.86|641.71|633.91|641.74|633.94|641.59|633.79|23
1656444140000|2022-06-28 19:22:20|641.7|633.9|641.73|633.93|641.76|633.96|641.58|633.78|23
1656444150000|2022-06-28 19:22:30|641.71|633.91|641.23|633.43|641.81|634.01|641.23|633.43|28
1656444160000|2022-06-28 19:22:40|641.22|633.42|640.87|633.07|641.23|633.43|640.83|633.03|24
1656444170000|2022-06-28 19:22:50|640.9|633.1|640.95|633.15|641.09|633.29|640.86|633.06|22
1656444180000|2022-06-28 19:23:00|640.94|633.14|641.44|633.64|641.44|633.64|640.84|633.04|34
1656444190000|2022-06-28 19:23:10|641.06|633.26|641.84|634.04|641.92|634.12|641.02|633.22|25
1656444200000|2022-06-28 19:23:20|641.88|634.08|641.93|634.13|642.01|634.21|641.77|633.97|23
1656444210000|2022-06-28 19:23:30|641.92|634.12|641.42|633.62|642.1|634.3|641.42|633.62|28
1656444220000|2022-06-28 19:23:40|641.41|633.61|641.28|633.48|641.46|633.66|641.08|633.28|24
1656444230000|2022-06-28 19:23:50|641.27|633.47|640.77|632.97|641.33|633.53|640.77|632.97|27
1656444240000|2022-06-28 19:24:00|640.81|633.01|640.83|633.03|640.86|633.06|640.81|633.01|19
1656444250000|2022-06-28 19:24:10|640.85|633.05|641|633.2|641.1|633.3|640.85|633.05|19
1656444260000|2022-06-28 19:24:20|640.94|633.14|641.17|633.37|641.23|633.43|640.94|633.14|28
1656444270000|2022-06-28 19:24:30|641.19|633.39|641.6|633.8|641.6|633.8|640.85|633.05|26
1656444280000|2022-06-28 19:24:40|641.44|633.64|640.97|633.17|641.44|633.64|640.83|633.03|32
1656444290000|2022-06-28 19:24:50|640.95|633.15|640.72|632.92|640.95|633.15|640.6|632.8|30
1656444300000|2022-06-28 19:25:00|640.74|632.94|640.69|632.89|640.85|633.05|640.63|632.83|23
1656444310000|2022-06-28 19:25:10|640.7|632.9|639.77|631.97|640.7|632.9|639.28|631.48|32
1656444320000|2022-06-28 19:25:20|639.79|631.99|639.82|632.02|640.13|632.33|639.63|631.83|30
1656444330000|2022-06-28 19:25:30|639.79|631.99|639.77|631.97|640.04|632.24|639.76|631.96|29
1656444340000|2022-06-28 19:25:40|639.76|631.96|639.79|631.99|639.79|631.99|639.61|631.81|32
1656444350000|2022-06-28 19:25:50|639.8|632|639.77|631.97|639.94|632.14|639.69|631.89|25
1656444360000|2022-06-28 19:26:00|639.85|632.05|639.89|632.09|639.91|632.11|639.76|631.96|17
1656444370000|2022-06-28 19:26:10|639.8|632|641.13|633.33|641.13|633.33|639.8|632|30
1656444380000|2022-06-28 19:26:20|641.11|633.31|642.01|634.21|642.06|634.26|641.11|633.31|34
1656444390000|2022-06-28 19:26:30|641.93|634.13|641.77|633.97|642.28|634.48|641.71|633.91|35
1656444400000|2022-06-28 19:26:40|641.76|633.96|641.33|633.53|641.96|634.16|641.33|633.53|32
1656444410000|2022-06-28 19:26:50|641.29|633.49|641.11|633.31|641.29|633.49|640.86|633.06|23
1656444420000|2022-06-28 19:27:00|641.03|633.23|641.16|633.36|641.27|633.47|640.83|633.03|26
1656444430000|2022-06-28 19:27:10|640.79|632.99|640.8|633|640.89|633.09|640.61|632.81|25
1656444440000|2022-06-28 19:27:20|640.82|633.02|640.76|632.96|641|633.2|640.65|632.85|27
1656444450000|2022-06-28 19:27:30|640.86|633.06|640.67|632.87|640.88|633.08|640.61|632.81|32
1656444460000|2022-06-28 19:27:40|640.69|632.89|640.78|632.98|640.92|633.12|640.64|632.84|30
1656444470000|2022-06-28 19:27:50|640.79|632.99|640.68|632.88|640.91|633.11|640.68|632.88|26
1656444480000|2022-06-28 19:28:00|640.69|632.89|640.65|632.85|640.89|633.09|640.49|632.69|28
1656444490000|2022-06-28 19:28:10|640.63|632.83|640.56|632.76|640.74|632.94|640.56|632.76|26
1656444500000|2022-06-28 19:28:20|640.59|632.79|640.53|632.73|640.68|632.88|640.28|632.48|25
1656444510000|2022-06-28 19:28:30|640.49|632.69|640.62|632.82|640.65|632.85|640.47|632.67|26
1656444520000|2022-06-28 19:28:40|640.59|632.79|640.76|632.96|640.83|633.03|640.5|632.7|28
1656444530000|2022-06-28 19:28:50|640.77|632.97|641.57|633.77|641.62|633.82|640.77|632.97|30
1656444540000|2022-06-28 19:29:00|641.56|633.76|641.77|633.97|641.9|634.1|641.47|633.67|29
1656444550000|2022-06-28 19:29:10|641.76|633.96|641.83|634.03|641.89|634.09|641.59|633.79|34
1656444560000|2022-06-28 19:29:20|641.8|634|641.24|633.44|641.8|634|641.13|633.33|33
1656444570000|2022-06-28 19:29:30|641.19|633.39|640.78|632.98|641.2|633.4|640.78|632.98|22
1656444580000|2022-06-28 19:29:40|640.79|632.99|640.91|633.11|641.01|633.21|640.72|632.92|26
1656444590000|2022-06-28 19:29:50|640.9|633.1|640.92|633.12|641.09|633.29|640.81|633.01|25
1656444600000|2022-06-28 19:30:00|640.94|633.14|641.36|633.56|641.42|633.62|640.75|632.95|32
1656444610000|2022-06-28 19:30:10|641.34|633.54|640.97|633.17|641.37|633.57|640.88|633.08|32
1656444620000|2022-06-28 19:30:20|641.05|633.25|640.99|633.19|641.13|633.33|640.93|633.13|23
1656444630000|2022-06-28 19:30:30|640.93|633.13|640.88|633.08|641.07|633.27|640.62|632.82|26
1656444640000|2022-06-28 19:30:40|640.92|633.12|640.75|632.95|641.02|633.22|640.52|632.72|27
1656444650000|2022-06-28 19:30:50|640.72|632.92|640.66|632.86|640.86|633.06|640.57|632.77|27
1656444660000|2022-06-28 19:31:00|640.65|632.85|640.82|633.02|641.09|633.29|640.65|632.85|29
1656444670000|2022-06-28 19:31:10|640.87|633.07|640.43|632.63|640.87|633.07|640.37|632.57|25
1656444680000|2022-06-28 19:31:20|640.45|632.65|640.56|632.76|640.56|632.76|640.05|632.25|26
1656444690000|2022-06-28 19:31:30|640.55|632.75|640.9|633.1|640.9|633.1|640.44|632.64|25
1656444700000|2022-06-28 19:31:40|640.87|633.07|641.49|633.69|641.55|633.75|640.73|632.93|27
1656444710000|2022-06-28 19:31:50|641.52|633.72|641.69|633.89|641.76|633.96|641.48|633.68|29
1656444720000|2022-06-28 19:32:00|641.71|633.91|641.89|634.09|641.92|634.12|641.64|633.84|21
1656444730000|2022-06-28 19:32:10|641.88|634.08|641.88|634.08|641.94|634.14|641.67|633.87|24
1656444740000|2022-06-28 19:32:20|641.85|634.05|641.98|634.18|642|634.2|641.8|634|24
1656444750000|2022-06-28 19:32:30|641.99|634.19|642.07|634.27|642.11|634.31|641.77|633.97|25
1656444760000|2022-06-28 19:32:40|642.06|634.26|643|635.2|643|635.2|641.95|634.15|29
1656444770000|2022-06-28 19:32:50|642.98|635.18|643.18|635.38|643.25|635.45|642.69|634.89|32
1656444780000|2022-06-28 19:33:00|643.26|635.46|642.35|634.55|643.27|635.47|642.24|634.44|35
1656444790000|2022-06-28 19:33:10|642.36|634.56|642.39|634.59|642.41|634.61|642.28|634.48|23
1656444800000|2022-06-28 19:33:20|642.34|634.54|642.6|634.8|642.66|634.86|642.34|634.54|28
1656444810000|2022-06-28 19:33:30|642.59|634.79|642.67|634.87|642.86|635.06|642.35|634.55|34
1656444820000|2022-06-28 19:33:40|642.65|634.85|642.28|634.48|642.73|634.93|641.95|634.15|29
1656444830000|2022-06-28 19:33:50|642.06|634.26|641.84|634.04|642.08|634.28|641.74|633.94|28
1656444840000|2022-06-28 19:34:00|641.9|634.1|642.06|634.26|642.06|634.26|641.83|634.03|24
1656444850000|2022-06-28 19:34:10|642.04|634.24|642.01|634.21|642.04|634.24|641.82|634.02|26
1656444860000|2022-06-28 19:34:20|642.05|634.25|642.06|634.26|642.08|634.28|641.91|634.11|25
1656444870000|2022-06-28 19:34:30|642.04|634.24|641.98|634.18|642.44|634.64|641.98|634.18|25
1656444880000|2022-06-28 19:34:40|642|634.2|641.94|634.14|642.25|634.45|641.84|634.04|27
1656444890000|2022-06-28 19:34:50|641.98|634.18|641.85|634.05|642.13|634.33|641.78|633.98|29
1656444900000|2022-06-28 19:35:00|641.83|634.03|641.97|634.17|641.97|634.17|641.79|633.99|23
1656444910000|2022-06-28 19:35:10|641.96|634.16|641.87|634.07|642.04|634.24|641.76|633.96|21
1656444920000|2022-06-28 19:35:20|641.82|634.02|641.82|634.02|642.06|634.26|641.79|633.99|30
1656444930000|2022-06-28 19:35:30|641.69|633.89|642.05|634.25|642.19|634.39|641.69|633.89|33
1656444940000|2022-06-28 19:35:40|642.06|634.26|642.04|634.24|642.18|634.38|641.7|633.9|24
1656444950000|2022-06-28 19:35:50|642.07|634.27|642.63|634.83|642.65|634.85|641.93|634.13|27
1656444960000|2022-06-28 19:36:00|642.61|634.81|642.91|635.11|642.91|635.11|642.6|634.8|24
1656444970000|2022-06-28 19:36:10|642.86|635.06|642.97|635.17|643.15|635.35|642.61|634.81|21
1656444980000|2022-06-28 19:36:20|642.96|635.16|643.12|635.32|643.16|635.36|642.96|635.16|26
1656444990000|2022-06-28 19:36:30|643.11|635.31|642.85|635.05|643.16|635.36|642.84|635.04|26
1656445000000|2022-06-28 19:36:40|642.86|635.06|642.83|635.03|643.01|635.21|642.61|634.81|22
1656445010000|2022-06-28 19:36:50|642.79|634.99|642.11|634.31|642.84|635.04|642.11|634.31|32
1656445020000|2022-06-28 19:37:00|642.13|634.33|641.53|633.73|642.19|634.39|641.25|633.45|30
1656445030000|2022-06-28 19:37:10|641.47|633.67|641.72|633.92|641.77|633.97|641.47|633.67|21
1656445040000|2022-06-28 19:37:20|641.73|633.93|642.02|634.22|642.08|634.28|641.67|633.87|23
1656445050000|2022-06-28 19:37:30|642.01|634.21|641.85|634.05|642.01|634.21|641.77|633.97|25
1656445060000|2022-06-28 19:37:40|641.8|634|641.93|634.13|641.94|634.14|641.8|634|24
1656445070000|2022-06-28 19:37:50|641.87|634.07|642.02|634.22|642.02|634.22|641.87|634.07|20
1656445080000|2022-06-28 19:38:00|642.01|634.21|641.93|634.13|642.03|634.23|641.82|634.02|25
1656445090000|2022-06-28 19:38:10|641.92|634.12|641.85|634.05|641.94|634.14|641.79|633.99|26
1656445100000|2022-06-28 19:38:20|641.8|634|641.92|634.12|641.96|634.16|641.8|634|25
1656445110000|2022-06-28 19:38:30|641.85|634.05|642.1|634.3|642.13|634.33|641.78|633.98|24
1656445120000|2022-06-28 19:38:40|642.05|634.25|642.04|634.24|642.09|634.29|641.89|634.09|27
1656445130000|2022-06-28 19:38:50|642.03|634.23|642.11|634.31|642.17|634.37|642|634.2|19
1656445140000|2022-06-28 19:39:00|642.19|634.39|642.77|634.97|642.81|635.01|642.01|634.21|24
1656445150000|2022-06-28 19:39:10|642.78|634.98|642.96|635.16|642.98|635.18|642.59|634.79|21
1656445160000|2022-06-28 19:39:20|642.97|635.17|643.01|635.21|643.03|635.23|642.96|635.16|11
1656445170000|2022-06-28 19:39:30|643.03|635.23|643.03|635.23|643.11|635.31|643.03|635.23|8
1656445180000|2022-06-28 19:39:40|643.05|635.25|643.1|635.3|643.1|635.3|643.04|635.24|9
1656445190000|2022-06-28 19:39:50|643.13|635.33|643.55|635.75|643.55|635.75|643.13|635.33|11
1656445200000|2022-06-28 19:40:00|643.84|636.04|643.86|636.06|644.02|636.22|643.79|635.99|22
1656445210000|2022-06-28 19:40:10|643.81|636.01|643.34|635.54|643.99|636.19|643.26|635.46|20
1656445220000|2022-06-28 19:40:20|643.35|635.55|643.39|635.59|643.42|635.62|643.29|635.49|13
1656445230000|2022-06-28 19:40:30|643.32|635.52|643.24|635.44|643.32|635.52|643.18|635.38|9
1656445240000|2022-06-28 19:40:40|643.12|635.32|643.24|635.44|643.28|635.48|643.12|635.32|6
1656445250000|2022-06-28 19:40:50|642.84|635.04|642.86|635.06|643.27|635.47|642.82|635.02|8
1656445260000|2022-06-28 19:41:00|642.97|635.17|643.27|635.47|643.27|635.47|642.86|635.06|6
1656445270000|2022-06-28 19:41:10|643.28|635.48|643.16|635.36|643.28|635.48|643.16|635.36|12
1656445280000|2022-06-28 19:41:20|643.17|635.37|643.26|635.46|643.28|635.48|643.17|635.37|5
1656445290000|2022-06-28 19:41:30|643.28|635.48|643.26|635.46|643.28|635.48|643.24|635.44|8
1656445300000|2022-06-28 19:41:40|643.24|635.44|643.21|635.41|643.33|635.53|643.21|635.41|10
1656445310000|2022-06-28 19:41:50|643.23|635.43|643.27|635.47|643.35|635.55|643.22|635.42|12
1656445320000|2022-06-28 19:42:00|643.2|635.4|643.28|635.48|643.33|635.53|643.15|635.35|10
1656445330000|2022-06-28 19:42:10|643.22|635.42|642.99|635.19|643.22|635.42|642.83|635.03|22
1656445340000|2022-06-28 19:42:20|642.97|635.17|642.94|635.14|643.18|635.38|642.86|635.06|22
1656445350000|2022-06-28 19:42:30|642.88|635.08|643.11|635.31|643.31|635.51|642.88|635.08|19
1656445360000|2022-06-28 19:42:40|643.1|635.3|642.85|635.05|643.17|635.37|642.79|634.99|20
1656445370000|2022-06-28 19:42:50|642.86|635.06|643.27|635.47|643.27|635.47|642.86|635.06|23
1656445380000|2022-06-28 19:43:00|643.25|635.45|643.04|635.24|643.28|635.48|642.97|635.17|23
1656445390000|2022-06-28 19:43:10|643.01|635.21|642.98|635.18|643.23|635.43|642.88|635.08|14
1656445400000|2022-06-28 19:43:20|642.96|635.16|643.04|635.24|643.23|635.43|642.9|635.1|18
1656445410000|2022-06-28 19:43:30|643.03|635.23|642.9|635.1|643.26|635.46|642.79|634.99|24
1656445420000|2022-06-28 19:43:40|642.91|635.11|642.98|635.18|643.22|635.42|642.84|635.04|18
1656445430000|2022-06-28 19:43:50|643.25|635.45|643.2|635.4|643.25|635.45|642.86|635.06|22
1656445440000|2022-06-28 19:44:00|643.18|635.38|642.91|635.11|643.18|635.38|642.77|634.97|21
1656445450000|2022-06-28 19:44:10|642.79|634.99|642.82|635.02|642.97|635.17|642.78|634.98|20
1656445460000|2022-06-28 19:44:20|642.98|635.18|642.97|635.17|642.99|635.19|642.8|635|20
1656445470000|2022-06-28 19:44:30|642.96|635.16|643.01|635.21|643.12|635.32|642.78|634.98|29
1656445480000|2022-06-28 19:44:40|642.99|635.19|643.14|635.34|643.14|635.34|642.91|635.11|23
1656445490000|2022-06-28 19:44:50|643.13|635.33|643.05|635.25|643.21|635.41|642.96|635.16|30
1656445500000|2022-06-28 19:45:00|643.06|635.26|642.99|635.19|643.14|635.34|642.67|634.87|26
1656445510000|2022-06-28 19:45:10|642.94|635.14|642.98|635.18|643.1|635.3|642.9|635.1|19
1656445520000|2022-06-28 19:45:20|642.97|635.17|643.03|635.23|643.08|635.28|642.94|635.14|23
1656445530000|2022-06-28 19:45:30|643.02|635.22|643.11|635.31|643.13|635.33|642.95|635.15|18
1656445540000|2022-06-28 19:45:40|643.08|635.28|644.08|636.28|644.13|636.33|643.08|635.28|32
1656445550000|2022-06-28 19:45:50|644.04|636.24|644.01|636.21|644.07|636.27|643.89|636.09|29
1656445560000|2022-06-28 19:46:00|644|636.2|644.72|636.92|644.9|637.1|643.9|636.1|29
1656445570000|2022-06-28 19:46:10|644.69|636.89|645.06|637.26|645.12|637.32|644.64|636.84|33
1656445580000|2022-06-28 19:46:20|645.05|637.25|644.22|636.42|645.05|637.25|644.22|636.42|32
1656445590000|2022-06-28 19:46:30|644.27|636.47|643.98|636.18|644.32|636.52|643.9|636.1|27
1656445600000|2022-06-28 19:46:40|643.97|636.17|643.87|636.07|644.1|636.3|643.87|636.07|26
1656445610000|2022-06-28 19:46:50|643.76|635.96|643.19|635.39|643.76|635.96|643.15|635.35|19
1656445620000|2022-06-28 19:47:00|643.18|635.38|642.44|634.64|643.18|635.38|642.44|634.64|30
1656445630000|2022-06-28 19:47:10|642.43|634.63|641.21|633.41|642.43|634.63|641.14|633.34|35
1656445640000|2022-06-28 19:47:20|641.2|633.4|641.78|633.98|641.84|634.04|641.04|633.24|27
1656445650000|2022-06-28 19:47:30|641.77|633.97|641.43|633.63|642.04|634.24|641.43|633.63|30
1656445660000|2022-06-28 19:47:40|641.44|633.64|641.72|633.92|641.77|633.97|641.39|633.59|30
1656445670000|2022-06-28 19:47:50|641.71|633.91|641.59|633.79|641.96|634.16|641.59|633.79|26
1656445680000|2022-06-28 19:48:00|641.63|633.83|642.69|634.89|642.69|634.89|641.63|633.83|31
1656445690000|2022-06-28 19:48:10|642.92|635.12|642.8|635|643.13|635.33|642.71|634.91|28
1656445700000|2022-06-28 19:48:20|642.89|635.09|643.01|635.21|643.12|635.32|642.81|635.01|32
1656445710000|2022-06-28 19:48:30|643.08|635.28|642.95|635.15|643.08|635.28|642.56|634.76|29
1656445720000|2022-06-28 19:48:40|642.96|635.16|642.97|635.17|643.12|635.32|642.9|635.1|26
1656445730000|2022-06-28 19:48:50|642.99|635.19|642.99|635.19|643.09|635.29|642.92|635.12|25
1656445740000|2022-06-28 19:49:00|643.01|635.21|643.18|635.38|643.3|635.5|642.76|634.96|33
1656445750000|2022-06-28 19:49:10|643.34|635.54|643.1|635.3|643.77|635.97|643.09|635.29|28
1656445760000|2022-06-28 19:49:20|643.15|635.35|643.21|635.41|643.58|635.78|643.12|635.32|28
1656445770000|2022-06-28 19:49:30|643.2|635.4|643.21|635.41|643.21|635.41|642.82|635.02|22
1656445780000|2022-06-28 19:49:40|643.22|635.42|643.09|635.29|643.26|635.46|642.96|635.16|21
1656445790000|2022-06-28 19:49:50|643.08|635.28|643.99|636.19|643.99|636.19|643.07|635.27|28
1656445800000|2022-06-28 19:50:00|644.1|636.3|643.94|636.14|644.1|636.3|643.62|635.82|36
1656445810000|2022-06-28 19:50:10|643.89|636.09|643.8|636|644.03|636.23|643.8|636|29
1656445820000|2022-06-28 19:50:20|643.78|635.98|643.13|635.33|643.78|635.98|642.97|635.17|31
1656445830000|2022-06-28 19:50:30|643.14|635.34|643.07|635.27|643.14|635.34|642.92|635.12|21
1656445840000|2022-06-28 19:50:40|643.06|635.26|643|635.2|643.06|635.26|642.9|635.1|20
1656445850000|2022-06-28 19:50:50|642.99|635.19|642.3|634.5|643|635.2|642.16|634.36|29
1656445860000|2022-06-28 19:51:00|642.28|634.48|642.11|634.31|642.66|634.86|642.01|634.21|27
1656445870000|2022-06-28 19:51:10|642.09|634.29|642.06|634.26|642.37|634.57|641.86|634.06|29
1656445880000|2022-06-28 19:51:20|642.13|634.33|642.65|634.85|642.84|635.04|642.13|634.33|28
1656445890000|2022-06-28 19:51:30|642.71|634.91|644.21|636.41|644.22|636.42|642.61|634.81|25
1656445900000|2022-06-28 19:51:40|644.2|636.4|644.18|636.38|644.33|636.53|644.18|636.38|15
1656445910000|2022-06-28 19:51:50|644.19|636.39|644.15|636.35|644.23|636.43|644.03|636.23|25
1656445920000|2022-06-28 19:52:00|644.03|636.23|644.17|636.37|644.3|636.5|644.01|636.21|28
1656445930000|2022-06-28 19:52:10|644.2|636.4|644.24|636.44|644.84|637.04|644.2|636.4|22
1656445940000|2022-06-28 19:52:20|644.21|636.41|644.24|636.44|644.25|636.45|644.02|636.22|31
1656445950000|2022-06-28 19:52:30|644.26|636.46|644.53|636.73|644.8|637|644.14|636.34|25
1656445960000|2022-06-28 19:52:40|644.52|636.72|644.65|636.85|644.69|636.89|644.37|636.57|23
1656445970000|2022-06-28 19:52:50|644.62|636.82|644.37|636.57|644.62|636.82|644.22|636.42|24
1656445980000|2022-06-28 19:53:00|644.38|636.58|644.79|636.99|644.88|637.08|644.38|636.58|30
1656445990000|2022-06-28 19:53:10|644.81|637.01|644.82|637.02|644.91|637.11|644.75|636.95|23
1656446000000|2022-06-28 19:53:20|644.83|637.03|645.7|637.9|645.71|637.91|644.83|637.03|17
1656446010000|2022-06-28 19:53:30|646|638.2|645.98|638.18|646.08|638.28|645.72|637.92|26
1656446020000|2022-06-28 19:53:40|645.96|638.16|645.87|638.07|646.03|638.23|645.73|637.93|25
1656446030000|2022-06-28 19:53:50|645.8|638|645.87|638.07|646.02|638.22|645.69|637.89|21
1656446040000|2022-06-28 19:54:00|645.88|638.08|645.89|638.09|645.97|638.17|645.8|638|25
1656446050000|2022-06-28 19:54:10|645.82|638.02|645.56|637.76|646.05|638.25|645.43|637.63|22
1656446060000|2022-06-28 19:54:20|645.44|637.64|645.76|637.96|645.84|638.04|645.44|637.64|17
1656446070000|2022-06-28 19:54:30|645.77|637.97|645.86|638.06|645.91|638.11|645.76|637.96|20
1656446080000|2022-06-28 19:54:40|645.83|638.03|646.02|638.22|646.02|638.22|645.65|637.85|24
1656446090000|2022-06-28 19:54:50|645.95|638.15|646.07|638.27|646.07|638.27|645.84|638.04|20
1656446100000|2022-06-28 19:55:00|646.14|638.34|645.81|638.01|646.16|638.36|645.81|638.01|30
1656446110000|2022-06-28 19:55:10|645.8|638|645.23|637.43|646.01|638.21|645.09|637.29|25
1656446120000|2022-06-28 19:55:20|645.14|637.34|644.89|637.09|645.23|637.43|644.81|637.01|32
1656446130000|2022-06-28 19:55:30|644.96|637.16|645.03|637.23|645.1|637.3|644.75|636.95|30
1656446140000|2022-06-28 19:55:40|645.01|637.21|645.27|637.47|645.28|637.48|645.01|637.21|18
1656446150000|2022-06-28 19:55:50|645.25|637.45|645.21|637.41|645.25|637.45|645.19|637.39|11
1656446160000|2022-06-28 19:56:00|645.2|637.4|645.19|637.39|645.2|637.4|645.13|637.33|18
1656446170000|2022-06-28 19:56:10|645.21|637.41|645.17|637.37|645.23|637.43|645.15|637.35|15
1656446180000|2022-06-28 19:56:20|645.18|637.38|645.22|637.42|645.27|637.47|645.17|637.37|13
1656446190000|2022-06-28 19:56:30|645.21|637.41|645.25|637.45|645.3|637.5|645.21|637.41|16
1656446200000|2022-06-28 19:56:40|645.24|637.44|645.09|637.29|645.27|637.47|644.92|637.12|20
1656446210000|2022-06-28 19:56:50|645.01|637.21|645.22|637.42|645.22|637.42|644.9|637.1|25
1656446220000|2022-06-28 19:57:00|645.14|637.34|645.74|637.94|645.74|637.94|645.12|637.32|12
1656446230000|2022-06-28 19:57:10|645.72|637.92|646.52|638.72|646.52|638.72|645.53|637.73|32
1656446240000|2022-06-28 19:57:20|646.54|638.74|645.97|638.17|646.63|638.83|645.93|638.13|23
1656446250000|2022-06-28 19:57:30|645.91|638.11|645.86|638.06|645.94|638.14|645.86|638.06|14
1656446260000|2022-06-28 19:57:40|645.91|638.11|646.09|638.29|646.31|638.51|645.77|637.97|24
1656446270000|2022-06-28 19:57:50|645.96|638.16|646|638.2|646.04|638.24|645.83|638.03|18
1656446280000|2022-06-28 19:58:00|645.96|638.16|646.08|638.28|646.6|638.8|645.9|638.1|25
1656446290000|2022-06-28 19:58:10|645.93|638.13|645.97|638.17|646.19|638.39|645.83|638.03|25
1656446300000|2022-06-28 19:58:20|645.98|638.18|645.95|638.15|646.09|638.29|645.88|638.08|19
1656446310000|2022-06-28 19:58:30|645.96|638.16|646.01|638.21|646.06|638.26|645.88|638.08|18
1656446320000|2022-06-28 19:58:40|646|638.2|647.15|639.35|647.17|639.37|646|638.2|29
1656446330000|2022-06-28 19:58:50|647.21|639.41|647.17|639.37|647.7|639.9|647.17|639.37|23
1656446340000|2022-06-28 19:59:00|647.16|639.36|646.43|638.63|647.16|639.36|646.42|638.62|27
1656446350000|2022-06-28 19:59:10|646.41|638.61|646.25|638.45|646.41|638.61|646.22|638.42|26
1656446360000|2022-06-28 19:59:20|646.29|638.49|646.2|638.4|646.29|638.49|645.82|638.02|24
1656446370000|2022-06-28 19:59:30|646.09|638.29|645.89|638.09|646.18|638.38|645.86|638.06|19
1656446380000|2022-06-28 19:59:40|645.88|638.08|645.73|637.93|645.98|638.18|645.52|637.72|35
1656446390000|2022-06-28 19:59:50|645.72|637.92|645.84|638.04|646.01|638.21|645.72|637.92|28
1656446400000|2022-06-28 20:00:00|645.71|637.91|645.53|637.73|646.04|638.24|645.46|637.66|26
1656446410000|2022-06-28 20:00:10|645.52|637.72|645.52|637.72|645.85|638.05|645.48|637.68|26
1656446420000|2022-06-28 20:00:20|645.48|637.68|646.59|638.79|646.59|638.79|645.47|637.67|32
1656446430000|2022-06-28 20:00:30|646.56|638.76|646.3|638.5|646.89|639.09|646.3|638.5|30
1656446440000|2022-06-28 20:00:40|646.27|638.47|645.75|637.95|646.29|638.49|645.4|637.6|35
1656446450000|2022-06-28 20:00:50|645.83|638.03|646.52|638.72|646.54|638.74|645.58|637.78|34
1656446460000|2022-06-28 20:01:00|646.53|638.73|645.97|638.17|646.58|638.78|645.95|638.15|28
1656446470000|2022-06-28 20:01:10|645.94|638.14|645.93|638.13|646.29|638.49|645.91|638.11|25
1656446480000|2022-06-28 20:01:20|646.21|638.41|645.99|638.19|646.27|638.47|645.98|638.18|29
1656446490000|2022-06-28 20:01:30|645.97|638.17|646.13|638.33|646.25|638.45|645.92|638.12|27
1656446500000|2022-06-28 20:01:40|646.12|638.32|645.74|637.94|646.21|638.41|645.69|637.89|28
1656446510000|2022-06-28 20:01:50|645.85|638.05|645.13|637.33|645.87|638.07|644.98|637.18|33
1656446520000|2022-06-28 20:02:00|645.1|637.3|645.08|637.28|645.2|637.4|644.87|637.07|24
1656446530000|2022-06-28 20:02:10|645.16|637.36|645.1|637.3|645.31|637.51|645.1|637.3|21
1656446540000|2022-06-28 20:02:20|645.08|637.28|645.11|637.31|645.25|637.45|644.82|637.02|22
1656446550000|2022-06-28 20:02:30|645.1|637.3|645.09|637.29|645.29|637.49|644.91|637.11|27
1656446560000|2022-06-28 20:02:40|645.1|637.3|645.46|637.66|645.65|637.85|645.08|637.28|25
1656446570000|2022-06-28 20:02:50|645.49|637.69|645.56|637.76|645.57|637.77|645.02|637.22|26
1656446580000|2022-06-28 20:03:00|645.59|637.79|645.21|637.41|645.66|637.86|645.21|637.41|30
1656446590000|2022-06-28 20:03:10|645.24|637.44|645.05|637.25|645.31|637.51|644.97|637.17|24
1656446600000|2022-06-28 20:03:20|645.06|637.26|645.4|637.6|645.4|637.6|644.92|637.12|23
1656446610000|2022-06-28 20:03:30|645.31|637.51|645.72|637.92|645.79|637.99|645.24|637.44|23
1656446620000|2022-06-28 20:03:40|645.73|637.93|646.07|638.27|646.15|638.35|645.73|637.93|32
1656446630000|2022-06-28 20:03:50|646.04|638.24|646.06|638.26|646.19|638.39|645.81|638.01|26
1656446640000|2022-06-28 20:04:00|646.05|638.25|646.8|639|646.8|639|645.85|638.05|26
1656446650000|2022-06-28 20:04:10|646.82|639.02|646.43|638.63|647|639.2|646.43|638.63|28
1656446660000|2022-06-28 20:04:20|646.33|638.53|646.18|638.38|646.33|638.53|646.18|638.38|11
1656446670000|2022-06-28 20:04:30|646.16|638.36|645.89|638.09|646.19|638.39|645.89|638.09|26
1656446680000|2022-06-28 20:04:40|645.88|638.08|645.9|638.1|645.97|638.17|645.85|638.05|21
1656446690000|2022-06-28 20:04:50|645.89|638.09|645.48|637.68|646.04|638.24|645.48|637.68|18
1656446700000|2022-06-28 20:05:00|645.47|637.67|645.3|637.5|645.5|637.7|645.3|637.5|8
1656446710000|2022-06-28 20:05:10|645.31|637.51|645.31|637.51|645.31|637.51|644.7|636.9|17
1656446720000|2022-06-28 20:05:20|645.32|637.52|645.27|637.47|645.35|637.55|645.23|637.43|21
1656446730000|2022-06-28 20:05:30|645.28|637.48|645.13|637.33|645.33|637.53|645.13|637.33|19
1656446740000|2022-06-28 20:05:40|645.11|637.31|644.13|636.33|645.12|637.32|644.13|636.33|32
1656446750000|2022-06-28 20:05:50|644.18|636.38|644.11|636.31|644.28|636.48|644.03|636.23|26
1656446760000|2022-06-28 20:06:00|644.12|636.32|644.01|636.21|644.27|636.47|644.01|636.21|26
1656446770000|2022-06-28 20:06:10|644.02|636.22|644.18|636.38|644.19|636.39|643.51|635.71|27
1656446780000|2022-06-28 20:06:20|644.2|636.4|644.45|636.65|644.75|636.95|644.2|636.4|24
1656446790000|2022-06-28 20:06:30|644.47|636.67|644.3|636.5|644.47|636.67|644.24|636.44|21
1656446800000|2022-06-28 20:06:40|644.32|636.52|644.19|636.39|644.32|636.52|644.18|636.38|15
1656446810000|2022-06-28 20:06:50|644.2|636.4|644.13|636.33|644.57|636.77|644.13|636.33|26
1656446820000|2022-06-28 20:07:00|644.12|636.32|644.18|636.38|644.29|636.49|644.03|636.23|21
1656446830000|2022-06-28 20:07:10|644.17|636.37|643.33|635.53|644.18|636.38|643.33|635.53|27
1656446840000|2022-06-28 20:07:20|643.32|635.52|643.52|635.72|643.56|635.76|643.32|635.52|20
1656446850000|2022-06-28 20:07:30|643.5|635.7|643.57|635.77|643.6|635.8|643.35|635.55|25
1656446860000|2022-06-28 20:07:40|643.58|635.78|643.35|635.55|643.62|635.82|643.34|635.54|19
1656446870000|2022-06-28 20:07:50|643.34|635.54|643.68|635.88|643.72|635.92|643.34|635.54|17
1656446880000|2022-06-28 20:08:00|643.69|635.89|643.38|635.58|643.69|635.89|643.38|635.58|22
1656446890000|2022-06-28 20:08:10|643.37|635.57|643.36|635.56|643.4|635.6|643.14|635.34|27
1656446900000|2022-06-28 20:08:20|643.35|635.55|643.18|635.38|643.39|635.59|643.17|635.37|25
1656446910000|2022-06-28 20:08:30|643.09|635.29|643.26|635.46|643.26|635.46|642.91|635.11|26
1656446920000|2022-06-28 20:08:40|643.25|635.45|643.14|635.34|643.27|635.47|643.08|635.28|19
1656446930000|2022-06-28 20:08:50|643.13|635.33|643.13|635.33|643.27|635.47|643|635.2|24
1656446940000|2022-06-28 20:09:00|643.12|635.32|642.94|635.14|643.14|635.34|642.91|635.11|24
1656446950000|2022-06-28 20:09:10|643.08|635.28|643.13|635.33|643.18|635.38|642.95|635.15|28
1656446960000|2022-06-28 20:09:20|643.12|635.32|643.34|635.54|643.39|635.59|643.02|635.22|25
1656446970000|2022-06-28 20:09:30|643.33|635.53|643.84|636.04|643.84|636.04|643.24|635.44|25
1656446980000|2022-06-28 20:09:40|643.85|636.05|643.66|635.86|643.88|636.08|643.66|635.86|23
1656446990000|2022-06-28 20:09:50|643.65|635.85|643.34|635.54|643.65|635.85|643.23|635.43|19
1656447000000|2022-06-28 20:10:00|643.31|635.51|643.19|635.39|643.39|635.59|643.18|635.38|23
1656447010000|2022-06-28 20:10:10|643.18|635.38|642.74|634.94|643.28|635.48|642.74|634.94|25
1656447020000|2022-06-28 20:10:20|642.75|634.95|642.74|634.94|642.94|635.14|642.64|634.84|18
1656447030000|2022-06-28 20:10:30|642.72|634.92|642.7|634.9|642.82|635.02|642.65|634.85|18
1656447040000|2022-06-28 20:10:40|642.75|634.95|641.98|634.18|642.83|635.03|641.97|634.17|22
1656447050000|2022-06-28 20:10:50|642|634.2|641.89|634.09|642.03|634.23|641.86|634.06|18
1656447060000|2022-06-28 20:11:00|641.88|634.08|641.25|633.45|641.92|634.12|641.23|633.43|28
1656447070000|2022-06-28 20:11:10|641.29|633.49|641.25|633.45|641.37|633.57|641.05|633.25|20
1656447080000|2022-06-28 20:11:20|641.13|633.33|641.19|633.39|641.3|633.5|641.05|633.25|22
1656447090000|2022-06-28 20:11:30|641.17|633.37|642.15|634.35|642.15|634.35|641.11|633.31|32
1656447100000|2022-06-28 20:11:40|642.16|634.36|642.53|634.73|642.53|634.73|642.15|634.35|22
1656447110000|2022-06-28 20:11:50|642.25|634.45|642.22|634.42|642.33|634.53|642.14|634.34|14
1656447120000|2022-06-28 20:12:00|642.25|634.45|642.18|634.38|642.36|634.56|641.99|634.19|13
1656447130000|2022-06-28 20:12:10|642.16|634.36|641.41|633.61|642.2|634.4|641.35|633.55|27
1656447140000|2022-06-28 20:12:20|641.37|633.57|641.96|634.16|641.96|634.16|641.37|633.57|25
1656447150000|2022-06-28 20:12:30|642.12|634.32|642.02|634.22|642.12|634.32|641.86|634.06|29
1656447160000|2022-06-28 20:12:40|641.96|634.16|641.96|634.16|642.01|634.21|641.94|634.14|19
1656447170000|2022-06-28 20:12:50|641.98|634.18|642.03|634.23|642.06|634.26|641.93|634.13|9
1656447180000|2022-06-28 20:13:00|642.02|634.22|642.77|634.97|643|635.2|642.02|634.22|28
1656447190000|2022-06-28 20:13:10|642.76|634.96|643.48|635.68|643.48|635.68|642.72|634.92|29
1656447200000|2022-06-28 20:13:20|643.49|635.69|643.65|635.85|643.77|635.97|643.25|635.45|30
1656447210000|2022-06-28 20:13:30|643.67|635.87|643.59|635.79|643.79|635.99|643.57|635.77|24
1656447220000|2022-06-28 20:13:40|643.58|635.78|643.26|635.46|643.74|635.94|643.21|635.41|25
1656447230000|2022-06-28 20:13:50|643.27|635.47|643.33|635.53|643.34|635.54|643.2|635.4|11
1656447240000|2022-06-28 20:14:00|643.34|635.54|643.46|635.66|643.48|635.68|643.08|635.28|17
1656447250000|2022-06-28 20:14:10|643.47|635.67|643.58|635.78|643.58|635.78|643.44|635.64|10
1656447260000|2022-06-28 20:14:20|643.57|635.77|643.2|635.4|643.6|635.8|643.18|635.38|21
1656447270000|2022-06-28 20:14:30|643.23|635.43|643.76|635.96|643.76|635.96|643.23|635.43|23
1656447280000|2022-06-28 20:14:40|643.78|635.98|643.58|635.78|643.78|635.98|643.53|635.73|27
1656447290000|2022-06-28 20:14:50|643.59|635.79|643.99|636.19|644.07|636.27|643.58|635.78|21
1656447300000|2022-06-28 20:15:00|643.98|636.18|643.12|635.32|644.12|636.32|642.93|635.13|28
1656447310000|2022-06-28 20:15:10|643.15|635.35|643.68|635.88|643.81|636.01|643.15|635.35|27
1656447320000|2022-06-28 20:15:20|643.67|635.87|643.76|635.96|643.9|636.1|643.48|635.68|26
1656447330000|2022-06-28 20:15:30|643.84|636.04|643.71|635.91|643.93|636.13|643.69|635.89|16
1656447340000|2022-06-28 20:15:40|643.72|635.92|643.97|636.17|643.97|636.17|643.62|635.82|25
1656447350000|2022-06-28 20:15:50|643.98|636.18|644.13|636.33|644.18|636.38|643.92|636.12|16
1656447360000|2022-06-28 20:16:00|644.03|636.23|644.13|636.33|644.21|636.41|644|636.2|15
1656447370000|2022-06-28 20:16:10|644.12|636.32|644.02|636.22|644.12|636.32|643.84|636.04|17
1656447380000|2022-06-28 20:16:20|644.01|636.21|644.02|636.22|644.03|636.23|644.01|636.21|8
1656447390000|2022-06-28 20:16:30|644.01|636.21|643.44|635.64|644.16|636.36|643.36|635.56|28
1656447400000|2022-06-28 20:16:40|643.45|635.65|643.99|636.19|644.02|636.22|643.42|635.62|24
1656447410000|2022-06-28 20:16:50|643.98|636.18|643.92|636.12|644.04|636.24|643.88|636.08|18
1656447420000|2022-06-28 20:17:00|643.91|636.11|643.9|636.1|643.97|636.17|643.82|636.02|21
1656447430000|2022-06-28 20:17:10|643.91|636.11|644.1|636.3|644.16|636.36|643.9|636.1|21
1656447440000|2022-06-28 20:17:20|644.04|636.24|644.15|636.35|644.15|636.35|643.69|635.89|9
1656447450000|2022-06-28 20:17:30|644.14|636.34|644.03|636.23|644.18|636.38|644.03|636.23|7
1656447460000|2022-06-28 20:17:40|644.04|636.24|644.12|636.32|644.12|636.32|644.01|636.21|5
1656447470000|2022-06-28 20:17:50|644.1|636.3|643.85|636.05|644.1|636.3|643.67|635.87|18
1656447480000|2022-06-28 20:18:00|643.98|636.18|643.96|636.16|644.07|636.27|643.88|636.08|24
1656447490000|2022-06-28 20:18:10|643.97|636.17|643.79|635.99|643.97|636.17|643.62|635.82|27
1656447500000|2022-06-28 20:18:20|643.8|636|643.86|636.06|643.87|636.07|643.67|635.87|20
1656447510000|2022-06-28 20:18:30|643.82|636.02|643.28|635.48|643.97|636.17|643.08|635.28|28
1656447520000|2022-06-28 20:18:40|643.27|635.47|643.17|635.37|643.27|635.47|643.17|635.37|22
1656447530000|2022-06-28 20:18:50|643.16|635.36|642.92|635.12|643.16|635.36|642.92|635.12|11
1656447540000|2022-06-28 20:19:00|642.94|635.14|642.96|635.16|642.96|635.16|642.76|634.96|5
1656460800000|2022-06-29 00:00:00|635.14|627.34|635.04|627.24|635.16|627.36|635.04|627.24|19
1656460810000|2022-06-29 00:00:10|635.05|627.25|634.86|627.06|635.2|627.4|634.68|626.88|31
1656460820000|2022-06-29 00:00:20|634.73|626.93|634.94|627.14|634.99|627.19|634.41|626.61|27
1656460830000|2022-06-29 00:00:30|634.89|627.09|635.03|627.23|635.09|627.29|634.89|627.09|21
1656460840000|2022-06-29 00:00:40|635.05|627.25|635.05|627.25|635.07|627.27|635.03|627.23|10
1656460850000|2022-06-29 00:00:50|635.04|627.24|634.9|627.1|635.08|627.28|634.9|627.1|13
1656460860000|2022-06-29 00:01:00|634.67|626.87|634.19|626.39|634.67|626.87|634.18|626.38|13
1656460870000|2022-06-29 00:01:10|634.21|626.41|634.75|626.95|634.95|627.15|634.19|626.39|24
1656460880000|2022-06-29 00:01:20|634.76|626.96|634.74|626.94|634.76|626.96|634.31|626.51|21
1656460890000|2022-06-29 00:01:30|634.78|626.98|635.08|627.28|635.1|627.3|634.78|626.98|13
1656460900000|2022-06-29 00:01:40|634.99|627.19|635.1|627.3|635.13|627.33|634.88|627.08|9
1656460910000|2022-06-29 00:01:50|635.13|627.33|635.59|627.79|635.59|627.79|635.07|627.27|14
1656460920000|2022-06-29 00:02:00|635.54|627.74|635.92|628.12|636.01|628.21|635.54|627.74|28
1656460930000|2022-06-29 00:02:10|635.93|628.13|635.86|628.06|636.08|628.28|635.86|628.06|23
1656460940000|2022-06-29 00:02:20|635.85|628.05|635.35|627.55|635.88|628.08|635.29|627.49|26
1656460950000|2022-06-29 00:02:30|635.34|627.54|634.83|627.03|635.34|627.54|634.64|626.84|31
1656460960000|2022-06-29 00:02:40|634.82|627.02|635.16|627.36|635.17|627.37|634.81|627.01|26
1656460970000|2022-06-29 00:02:50|635.2|627.4|635.04|627.24|635.2|627.4|634.89|627.09|21
1656460980000|2022-06-29 00:03:00|635.01|627.21|635.74|627.94|635.74|627.94|634.97|627.17|22
1656460990000|2022-06-29 00:03:10|635.81|628.01|635.37|627.57|635.82|628.02|635.33|627.53|29
1656461000000|2022-06-29 00:03:20|635.42|627.62|634.88|627.08|635.48|627.68|634.87|627.07|28
1656461010000|2022-06-29 00:03:30|635.03|627.23|634.92|627.12|635.03|627.23|634.67|626.87|23
1656461020000|2022-06-29 00:03:40|634.89|627.09|635.21|627.41|635.58|627.78|634.89|627.09|32
1656461030000|2022-06-29 00:03:50|635.2|627.4|635.32|627.52|635.38|627.58|635.2|627.4|22
1656461040000|2022-06-29 00:04:00|635.38|627.58|635.86|628.06|635.86|628.06|635.38|627.58|21
1656461050000|2022-06-29 00:04:10|635.87|628.07|637.57|629.77|637.57|629.77|635.73|627.93|25
1656461060000|2022-06-29 00:04:20|637.53|629.73|637.76|629.96|637.76|629.96|637.05|629.25|28
1656461070000|2022-06-29 00:04:30|637.79|629.99|637.33|629.53|637.85|630.05|637.26|629.46|17
1656461080000|2022-06-29 00:04:40|637.32|629.52|636.15|628.35|637.32|629.52|636.15|628.35|24
1656461090000|2022-06-29 00:04:50|636.18|628.38|635.58|627.78|636.18|628.38|635.49|627.69|32
1656461100000|2022-06-29 00:05:00|635.57|627.77|635.39|627.59|635.66|627.86|635.03|627.23|32
1656461110000|2022-06-29 00:05:10|635.4|627.6|636.48|628.68|636.52|628.72|635.4|627.6|33
1656461120000|2022-06-29 00:05:20|636.61|628.81|636.62|628.82|636.94|629.14|636.54|628.74|22
1656461130000|2022-06-29 00:05:30|636.6|628.8|636.03|628.23|636.76|628.96|636.03|628.23|26
1656461140000|2022-06-29 00:05:40|636.04|628.24|636.22|628.42|636.35|628.55|636.04|628.24|19
1656461150000|2022-06-29 00:05:50|636.16|628.36|636.59|628.79|636.69|628.89|636.16|628.36|23
1656461160000|2022-06-29 00:06:00|636.85|629.05|637.22|629.42|637.27|629.47|636.72|628.92|19
1656461170000|2022-06-29 00:06:10|637.21|629.41|636.67|628.87|637.22|629.42|636.58|628.78|19
1656461180000|2022-06-29 00:06:20|636.74|628.94|636.63|628.83|637|629.2|636.63|628.83|16
1656461190000|2022-06-29 00:06:30|636.6|628.8|636.93|629.13|636.97|629.17|636.6|628.8|14
1656461200000|2022-06-29 00:06:40|636.61|628.81|637.71|629.91|637.71|629.91|636.61|628.81|27
1656461210000|2022-06-29 00:06:50|637.5|629.7|637.73|629.93|637.79|629.99|637.48|629.68|17
1656461220000|2022-06-29 00:07:00|637.71|629.91|637.69|629.89|637.73|629.93|637.67|629.87|13
1656461230000|2022-06-29 00:07:10|637.67|629.87|637.26|629.46|637.78|629.98|637.26|629.46|20
1656461240000|2022-06-29 00:07:20|637.31|629.51|637.2|629.4|637.76|629.96|637.2|629.4|22
1656461250000|2022-06-29 00:07:30|637.17|629.37|637.32|629.52|637.58|629.78|637.14|629.34|12
1656461260000|2022-06-29 00:07:40|637.29|629.49|637.15|629.35|637.29|629.49|637.02|629.22|22
1656461270000|2022-06-29 00:07:50|637.16|629.36|637.68|629.88|637.82|630.02|637.02|629.22|28
1656461280000|2022-06-29 00:08:00|637.67|629.87|637.15|629.35|637.67|629.87|637.13|629.33|22
1656461290000|2022-06-29 00:08:10|637.14|629.34|637.22|629.42|637.26|629.46|637.07|629.27|20
1656461300000|2022-06-29 00:08:20|637.38|629.58|637.82|630.02|637.83|630.03|637.28|629.48|27
1656461310000|2022-06-29 00:08:30|637.81|630.01|637.18|629.38|637.81|630.01|637.18|629.38|26
1656461320000|2022-06-29 00:08:40|637.22|629.42|637.18|629.38|637.29|629.49|637.09|629.29|21
1656461330000|2022-06-29 00:08:50|637.17|629.37|637.05|629.25|637.24|629.44|637.05|629.25|28
1656461340000|2022-06-29 00:09:00|636.95|629.15|636.95|629.15|637.07|629.27|636.72|628.92|24
1656461350000|2022-06-29 00:09:10|636.94|629.14|636.98|629.18|637.07|629.27|636.88|629.08|21
1656461360000|2022-06-29 00:09:20|636.96|629.16|637.03|629.23|637.03|629.23|636.75|628.95|25
1656461370000|2022-06-29 00:09:30|637.02|629.22|636.92|629.12|637.08|629.28|636.79|628.99|24
1656461380000|2022-06-29 00:09:40|636.91|629.11|636.91|629.11|636.99|629.19|636.84|629.04|22
1656461390000|2022-06-29 00:09:50|636.9|629.1|636.94|629.14|637|629.2|636.81|629.01|17
1656461400000|2022-06-29 00:10:00|636.93|629.13|635.87|628.07|636.93|629.13|635.54|627.74|30
1656461410000|2022-06-29 00:10:10|635.88|628.08|635.81|628.01|636.01|628.21|635.75|627.95|24
1656461420000|2022-06-29 00:10:20|635.53|627.73|635.19|627.39|635.53|627.73|634.69|626.89|30
1656461430000|2022-06-29 00:10:30|635.2|627.4|634.48|626.68|635.2|627.4|634.48|626.68|27
1656461440000|2022-06-29 00:10:40|634.51|626.71|633.98|626.18|634.92|627.12|633.98|626.18|33
1656461450000|2022-06-29 00:10:50|633.97|626.17|633.86|626.06|634.32|626.52|633.86|626.06|28
1656461460000|2022-06-29 00:11:00|634.07|626.27|634.21|626.41|634.37|626.57|634.02|626.22|26
1656461470000|2022-06-29 00:11:10|634.2|626.4|634.3|626.5|634.3|626.5|634|626.2|26
1656461480000|2022-06-29 00:11:20|634.26|626.46|633.32|625.52|634.3|626.5|633.32|625.52|33
1656461490000|2022-06-29 00:11:30|633.34|625.54|632.36|624.56|633.35|625.55|632.36|624.56|31
1656461500000|2022-06-29 00:11:40|632.35|624.55|631.92|624.12|632.35|624.55|631.9|624.1|33
1656461510000|2022-06-29 00:11:50|631.91|624.11|631.99|624.19|632.06|624.26|631.45|623.65|33
1656461520000|2022-06-29 00:12:00|632|624.2|632.25|624.45|632.62|624.82|631.93|624.13|20
1656461530000|2022-06-29 00:12:10|632.24|624.44|632.22|624.42|632.31|624.51|632.03|624.23|22
1656461540000|2022-06-29 00:12:20|632.23|624.43|633.17|625.37|633.17|625.37|632.23|624.43|19
1656461550000|2022-06-29 00:12:30|633.24|625.44|632.59|624.79|633.24|625.44|632.43|624.63|20
1656461560000|2022-06-29 00:12:40|632.58|624.78|632.03|624.23|632.59|624.79|631.99|624.19|23
1656461570000|2022-06-29 00:12:50|631.9|624.1|631.11|623.31|631.92|624.12|630.75|622.95|32
1656461580000|2022-06-29 00:13:00|631.1|623.3|630.99|623.19|631.1|623.3|630.45|622.65|31
1656461590000|2022-06-29 00:13:10|631.01|623.21|631.03|623.23|631.03|623.23|630.85|623.05|27
1656461600000|2022-06-29 00:13:20|631.02|623.22|631.13|623.33|631.71|623.91|631.02|623.22|28
1656461610000|2022-06-29 00:13:30|631.17|623.37|632.58|624.78|632.73|624.93|631.17|623.37|32
1656461620000|2022-06-29 00:13:40|632.63|624.83|633.38|625.58|633.74|625.94|632.57|624.77|34
1656461630000|2022-06-29 00:13:50|633.4|625.6|633.97|626.17|634.01|626.21|633.39|625.59|29
1656461640000|2022-06-29 00:14:00|633.95|626.15|635.86|628.06|635.94|628.14|633.95|626.15|34
1656461650000|2022-06-29 00:14:10|635.81|628.01|637.2|629.4|637.29|629.49|635.81|628.01|32
1656461660000|2022-06-29 00:14:20|637.23|629.43|637|629.2|637.65|629.85|636.22|628.42|36
1656461670000|2022-06-29 00:14:30|636.98|629.18|636.79|628.99|637.14|629.34|636.54|628.74|26
1656461680000|2022-06-29 00:14:40|636.82|629.02|636.95|629.15|637.06|629.26|636.75|628.95|30
1656461690000|2022-06-29 00:14:50|636.88|629.08|636.66|628.86|636.92|629.12|636.25|628.45|32
1656461700000|2022-06-29 00:15:00|636.67|628.87|636.15|628.35|636.67|628.87|636.15|628.35|28
1656461710000|2022-06-29 00:15:10|636.16|628.36|635.57|627.77|636.19|628.39|635.56|627.76|30
1656461720000|2022-06-29 00:15:20|635.56|627.76|635.23|627.43|635.56|627.76|635.12|627.32|27
1656461730000|2022-06-29 00:15:30|635.24|627.44|634.79|626.99|635.28|627.48|634.76|626.96|20
1656461740000|2022-06-29 00:15:40|634.76|626.96|635.77|627.97|635.77|627.97|634.76|626.96|25
1656461750000|2022-06-29 00:15:50|635.6|627.8|636.53|628.73|636.53|628.73|635.53|627.73|19
1656461760000|2022-06-29 00:16:00|636.56|628.76|636.39|628.59|636.75|628.95|636.38|628.58|29
1656461770000|2022-06-29 00:16:10|636.38|628.58|637.59|629.79|637.72|629.92|636.26|628.46|28
1656461780000|2022-06-29 00:16:20|637.58|629.78|638.19|630.39|638.19|630.39|637.25|629.45|27
1656461790000|2022-06-29 00:16:30|638.21|630.41|638.36|630.56|638.63|630.83|637.9|630.1|30
1656461800000|2022-06-29 00:16:40|638.37|630.57|638.39|630.59|638.82|631.02|638.33|630.53|24
1656461810000|2022-06-29 00:16:50|638.38|630.58|638.48|630.68|638.65|630.85|638.38|630.58|23
1656461820000|2022-06-29 00:17:00|638.47|630.67|638.7|630.9|638.73|630.93|638.43|630.63|25
1656461830000|2022-06-29 00:17:10|638.72|630.92|638.48|630.68|638.77|630.97|638.4|630.6|36
1656461840000|2022-06-29 00:17:20|638.47|630.67|639.41|631.61|639.5|631.7|638.45|630.65|25
1656461850000|2022-06-29 00:17:30|639.39|631.59|639.3|631.5|639.71|631.91|639.24|631.44|24
1656461860000|2022-06-29 00:17:40|639.22|631.42|639.76|631.96|639.77|631.97|639.22|631.42|26
1656461870000|2022-06-29 00:17:50|639.82|632.02|639.7|631.9|639.82|632.02|639.69|631.89|16
1656461880000|2022-06-29 00:18:00|639.71|631.91|640.58|632.78|640.58|632.78|639.62|631.82|18
1656461890000|2022-06-29 00:18:10|640.89|633.09|641.62|633.82|641.83|634.03|640.89|633.09|31
1656461900000|2022-06-29 00:18:20|641.65|633.85|641.61|633.81|641.89|634.09|641.18|633.38|31
1656461910000|2022-06-29 00:18:30|641.68|633.88|641.58|633.78|641.79|633.99|641.18|633.38|30
1656461920000|2022-06-29 00:18:40|641.57|633.77|641.16|633.36|641.6|633.8|640.71|632.91|28
1656461930000|2022-06-29 00:18:50|641.04|633.24|641.25|633.45|641.27|633.47|640.69|632.89|29
1656461940000|2022-06-29 00:19:00|641.26|633.46|641.91|634.11|642.16|634.36|640.85|633.05|31
1656461950000|2022-06-29 00:19:10|641.92|634.12|641.64|633.84|641.92|634.12|641.23|633.43|33
1656461960000|2022-06-29 00:19:20|641.67|633.87|641.38|633.58|641.67|633.87|641.15|633.35|25
1656461970000|2022-06-29 00:19:30|641.31|633.51|641.26|633.46|641.33|633.53|640.85|633.05|22
1656461980000|2022-06-29 00:19:40|641.34|633.54|640.92|633.12|641.38|633.58|640.92|633.12|27
1656461990000|2022-06-29 00:19:50|640.84|633.04|641.06|633.26|641.12|633.32|640.68|632.88|22
1656462000000|2022-06-29 00:20:00|641.05|633.25|640.98|633.18|641.05|633.25|640.75|632.95|24
1656462010000|2022-06-29 00:20:10|640.95|633.15|640.51|632.71|640.95|633.15|640.31|632.51|23
1656462020000|2022-06-29 00:20:20|640.5|632.7|640.27|632.47|640.58|632.78|639.86|632.06|33
1656462030000|2022-06-29 00:20:30|640.26|632.46|640.32|632.52|640.39|632.59|639.84|632.04|24
1656462040000|2022-06-29 00:20:40|640.34|632.54|640.54|632.74|640.57|632.77|639.97|632.17|25
1656462050000|2022-06-29 00:20:50|640.57|632.77|640.15|632.35|640.72|632.92|640.13|632.33|23
1656462060000|2022-06-29 00:21:00|640.14|632.34|640.07|632.27|640.28|632.48|640.07|632.27|16
1656462070000|2022-06-29 00:21:10|640.06|632.26|639.55|631.75|640.12|632.32|639.55|631.75|30
1656462080000|2022-06-29 00:21:20|639.49|631.69|639.77|631.97|639.77|631.97|639.28|631.48|26
1656462090000|2022-06-29 00:21:30|639.82|632.02|640.01|632.21|640.03|632.23|639.17|631.37|33
1656462100000|2022-06-29 00:21:40|640.02|632.22|640.2|632.4|640.2|632.4|639.67|631.87|24
1656462110000|2022-06-29 00:21:50|640.21|632.41|640.03|632.23|640.22|632.42|639.54|631.74|28
1656462120000|2022-06-29 00:22:00|640.04|632.24|639.63|631.83|640.12|632.32|639.52|631.72|26
1656462130000|2022-06-29 00:22:10|639.8|632|640.03|632.23|640.06|632.26|639.51|631.71|26
1656462140000|2022-06-29 00:22:20|639.99|632.19|640.27|632.47|640.59|632.79|639.92|632.12|28
1656462150000|2022-06-29 00:22:30|640.26|632.46|639.65|631.85|640.4|632.6|639.65|631.85|19
1656462160000|2022-06-29 00:22:40|639.98|632.18|639.97|632.17|640.03|632.23|639.2|631.4|28
1656462170000|2022-06-29 00:22:50|639.9|632.1|639.82|632.02|639.95|632.15|639.8|632|12
1656462180000|2022-06-29 00:23:00|639.84|632.04|639.97|632.17|640.99|633.19|639.84|632.04|28
1656462190000|2022-06-29 00:23:10|640.17|632.37|639.19|631.39|640.2|632.4|639.19|631.39|24
1656462200000|2022-06-29 00:23:20|639.11|631.31|639.27|631.47|639.31|631.51|639.05|631.25|17
1656462210000|2022-06-29 00:23:30|639.25|631.45|638.55|630.75|639.4|631.6|638.48|630.68|16
1656462220000|2022-06-29 00:23:40|638.56|630.76|638.05|630.25|638.85|631.05|638.04|630.24|24
1656462230000|2022-06-29 00:23:50|638.06|630.26|638.98|631.18|639.31|631.51|638.05|630.25|26
1656462240000|2022-06-29 00:24:00|638.92|631.12|638.81|631.01|638.92|631.12|638.58|630.78|27
1656462250000|2022-06-29 00:24:10|638.69|630.89|639.13|631.33|639.3|631.5|638.64|630.84|20
1656462260000|2022-06-29 00:24:20|639.11|631.31|638.9|631.1|639.29|631.49|638.78|630.98|17
1656462270000|2022-06-29 00:24:30|638.89|631.09|640.09|632.29|640.53|632.73|638.89|631.09|25
1656462280000|2022-06-29 00:24:40|640.08|632.28|640.12|632.32|640.29|632.49|640.07|632.27|19
1656462290000|2022-06-29 00:24:50|640.14|632.34|640.31|632.51|640.73|632.93|640.14|632.34|19
1656462300000|2022-06-29 00:25:00|640.27|632.47|640.18|632.38|640.4|632.6|640.04|632.24|23
1656462310000|2022-06-29 00:25:10|640.01|632.21|639.76|631.96|640.22|632.42|639.76|631.96|19
1656462320000|2022-06-29 00:25:20|639.78|631.98|639.69|631.89|640.16|632.36|639.68|631.88|19
1656462330000|2022-06-29 00:25:30|639.72|631.92|639.88|632.08|640.05|632.25|639.68|631.88|11
1656462340000|2022-06-29 00:25:40|639.86|632.06|639.2|631.4|639.96|632.16|639.2|631.4|24
1656462350000|2022-06-29 00:25:50|639.19|631.39|639.49|631.69|639.55|631.75|639.09|631.29|22
1656462360000|2022-06-29 00:26:00|639.48|631.68|639.71|631.91|639.78|631.98|639.46|631.66|18
1656462370000|2022-06-29 00:26:10|639.7|631.9|640.27|632.47|640.68|632.88|639.53|631.73|25
1656462380000|2022-06-29 00:26:20|640.21|632.41|640.4|632.6|640.47|632.67|640.15|632.35|25
1656462390000|2022-06-29 00:26:30|640.26|632.46|640.01|632.21|640.26|632.46|639.28|631.48|24
1656462400000|2022-06-29 00:26:40|639.87|632.07|639.48|631.68|640.12|632.32|639.32|631.52|21
1656462410000|2022-06-29 00:26:50|639.34|631.54|639.87|632.07|639.94|632.14|639.23|631.43|18
1656462420000|2022-06-29 00:27:00|640.03|632.23|640.07|632.27|640.07|632.27|640|632.2|9
1656462430000|2022-06-29 00:27:10|640.41|632.61|640.26|632.46|640.53|632.73|640.22|632.42|13
1656462440000|2022-06-29 00:27:20|640.33|632.53|640.79|632.99|640.79|632.99|640.25|632.45|18
1656462450000|2022-06-29 00:27:30|640.77|632.97|640.75|632.95|640.77|632.97|640.54|632.74|9
1656462460000|2022-06-29 00:27:40|640.88|633.08|640.37|632.57|641.08|633.28|640.28|632.48|6
1656462470000|2022-06-29 00:27:50|640.41|632.61|640.52|632.72|640.54|632.74|640.41|632.61|11
1656462480000|2022-06-29 00:28:00|640.51|632.71|640.49|632.69|640.51|632.71|640.25|632.45|21
1656462490000|2022-06-29 00:28:10|640.46|632.66|640.42|632.62|640.61|632.81|640.38|632.58|16
1656462500000|2022-06-29 00:28:20|640.43|632.63|640.91|633.11|640.94|633.14|640.43|632.63|15
1656462510000|2022-06-29 00:28:30|640.88|633.08|640.67|632.87|640.91|633.11|640.66|632.86|7
1656462520000|2022-06-29 00:28:40|640.68|632.88|640.73|632.93|640.77|632.97|640.68|632.88|8
1656462530000|2022-06-29 00:28:50|640.75|632.95|640.74|632.94|640.87|633.07|640.66|632.86|14
1656462540000|2022-06-29 00:29:00|640.72|632.92|640.82|633.02|640.82|633.02|640.66|632.86|15
1656462550000|2022-06-29 00:29:10|640.83|633.03|640.92|633.12|640.93|633.13|640.83|633.03|10
1656462560000|2022-06-29 00:29:20|640.91|633.11|640.95|633.15|640.95|633.15|640.61|632.81|14
1656462570000|2022-06-29 00:29:30|640.9|633.1|640.77|632.97|640.93|633.13|640.75|632.95|11
1656462580000|2022-06-29 00:29:40|640.66|632.86|640.91|633.11|641.15|633.35|640.66|632.86|23
1656462590000|2022-06-29 00:29:50|640.99|633.19|641.09|633.29|641.14|633.34|640.46|632.66|24
1656462600000|2022-06-29 00:30:00|641.38|633.58|641.89|634.09|642.31|634.51|641.35|633.55|37
1656462610000|2022-06-29 00:30:10|641.94|634.14|641.52|633.72|641.99|634.19|641.38|633.58|25
1656462620000|2022-06-29 00:30:20|641.51|633.71|641.81|634.01|642.04|634.24|641.51|633.71|25
1656462630000|2022-06-29 00:30:30|641.86|634.06|642.04|634.24|642.07|634.27|641.85|634.05|24
1656462640000|2022-06-29 00:30:40|642.05|634.25|642.02|634.22|642.06|634.26|641.68|633.88|20
1656462650000|2022-06-29 00:30:50|641.95|634.15|641.87|634.07|641.95|634.15|641.79|633.99|18
1656462660000|2022-06-29 00:31:00|641.86|634.06|642.08|634.28|642.08|634.28|641.52|633.72|21
1656462670000|2022-06-29 00:31:10|642.14|634.34|641.96|634.16|642.56|634.76|641.96|634.16|30
1656462680000|2022-06-29 00:31:20|642|634.2|642.46|634.66|642.51|634.71|642|634.2|26
1656462690000|2022-06-29 00:31:30|642.56|634.76|642.79|634.99|642.8|635|642.47|634.67|26
1656462700000|2022-06-29 00:31:40|642.5|634.7|642.5|634.7|642.55|634.75|642.1|634.3|25
1656462710000|2022-06-29 00:31:50|642.51|634.71|642.11|634.31|642.56|634.76|642.07|634.27|14
1656462720000|2022-06-29 00:32:00|642.1|634.3|641.88|634.08|642.12|634.32|641.87|634.07|12
1656462730000|2022-06-29 00:32:10|641.92|634.12|641.58|633.78|641.93|634.13|641.3|633.5|17
1656462740000|2022-06-29 00:32:20|641.53|633.73|641.82|634.02|641.82|634.02|641.41|633.61|27
1656462750000|2022-06-29 00:32:30|641.75|633.95|641.99|634.19|641.99|634.19|641.75|633.95|18
1656462760000|2022-06-29 00:32:40|641.98|634.18|642|634.2|642.01|634.21|641.79|633.99|16
1656462770000|2022-06-29 00:32:50|641.99|634.19|641.43|633.63|641.99|634.19|641.43|633.63|8
1656462780000|2022-06-29 00:33:00|641.62|633.82|641.55|633.75|641.63|633.83|641.51|633.71|17
1656462790000|2022-06-29 00:33:10|641.54|633.74|641.59|633.79|641.59|633.79|641.54|633.74|8
1656462800000|2022-06-29 00:33:20|641.61|633.81|641.39|633.59|641.61|633.81|641.23|633.43|15
1656462810000|2022-06-29 00:33:30|641.07|633.27|640.72|632.92|641.2|633.4|640.52|632.72|16
1656462820000|2022-06-29 00:33:40|640.7|632.9|640.18|632.38|640.7|632.9|640.06|632.26|24
1656462830000|2022-06-29 00:33:50|640.16|632.36|640.04|632.24|640.17|632.37|640.04|632.24|11
1656462840000|2022-06-29 00:34:00|640.02|632.22|640.45|632.65|640.68|632.88|640.02|632.22|21
1656462850000|2022-06-29 00:34:10|640.43|632.63|640.21|632.41|640.43|632.63|640.21|632.41|11
1656462860000|2022-06-29 00:34:20|640.19|632.39|640.02|632.22|640.19|632.39|639.98|632.18|11
1656462870000|2022-06-29 00:34:30|640|632.2|640.09|632.29|640.11|632.31|640|632.2|13
1656462880000|2022-06-29 00:34:40|640.08|632.28|640.11|632.31|640.13|632.33|639.92|632.12|22
1656462890000|2022-06-29 00:34:50|640.08|632.28|640.13|632.33|640.13|632.33|640.08|632.28|14
1656462900000|2022-06-29 00:35:00|640.08|632.28|640.09|632.29|640.18|632.38|640.07|632.27|15
1656462910000|2022-06-29 00:35:10|640.1|632.3|640.08|632.28|640.12|632.32|640.04|632.24|15
1656462920000|2022-06-29 00:35:20|639.75|631.95|639.33|631.53|640.05|632.25|639.32|631.52|26
1656462930000|2022-06-29 00:35:30|639.32|631.52|639.32|631.52|639.33|631.53|639.32|631.52|3
1656462940000|2022-06-29 00:35:40|639.33|631.53|639.57|631.77|639.6|631.8|639.31|631.51|13
1656462950000|2022-06-29 00:35:50|639.58|631.78|640.69|632.89|640.76|632.96|639.54|631.74|27
1656462960000|2022-06-29 00:36:00|640.92|633.12|640.62|632.82|640.92|633.12|640.15|632.35|22
1656462970000|2022-06-29 00:36:10|640.6|632.8|640.09|632.29|640.66|632.86|640.09|632.29|11
1656462980000|2022-06-29 00:36:20|639.96|632.16|640.11|632.31|640.14|632.34|639.92|632.12|8
1656462990000|2022-06-29 00:36:30|640.09|632.29|640.04|632.24|640.1|632.3|639.99|632.19|14
1656463000000|2022-06-29 00:36:40|640.05|632.25|640|632.2|640.05|632.25|639.86|632.06|10
1656463010000|2022-06-29 00:36:50|639.99|632.19|640.05|632.25|640.07|632.27|639.93|632.13|19
1656463020000|2022-06-29 00:37:00|640.06|632.26|639.8|632|640.06|632.26|639.44|631.64|13
1656463030000|2022-06-29 00:37:10|639.78|631.98|639.87|632.07|639.88|632.08|639.77|631.97|25
1656463040000|2022-06-29 00:37:20|639.85|632.05|639.85|632.05|639.92|632.12|639.85|632.05|12
1656463050000|2022-06-29 00:37:30|639.9|632.1|640|632.2|640|632.2|639.9|632.1|10
1656463060000|2022-06-29 00:37:40|639.97|632.17|640.14|632.34|640.23|632.43|639.97|632.17|25
1656463070000|2022-06-29 00:37:50|640.13|632.33|640.02|632.22|640.14|632.34|640.02|632.22|10
1656463080000|2022-06-29 00:38:00|640.1|632.3|640.1|632.3|640.1|632.3|640.02|632.22|3
1656463090000|2022-06-29 00:38:10|639.99|632.19|640.03|632.23|640.04|632.24|639.98|632.18|9
1656463100000|2022-06-29 00:38:20|640.11|632.31|640.06|632.26|640.12|632.32|640.04|632.24|14
1656463110000|2022-06-29 00:38:30|640.02|632.22|639.26|631.46|640.06|632.26|639.26|631.46|10
1656463120000|2022-06-29 00:38:40|639.28|631.48|639.28|631.48|639.33|631.53|639.26|631.46|16
1656463130000|2022-06-29 00:38:50|639.3|631.5|639.29|631.49|639.32|631.52|639.26|631.46|12
1656463140000|2022-06-29 00:39:00|639.31|631.51|639.21|631.41|639.31|631.51|639.18|631.38|10
1656463150000|2022-06-29 00:39:10|639.14|631.34|638.47|630.67|639.15|631.35|638.47|630.67|18
1656463160000|2022-06-29 00:39:20|638.43|630.63|638.15|630.35|638.43|630.63|638.13|630.33|22
1656463170000|2022-06-29 00:39:30|638.14|630.34|638.12|630.32|638.27|630.47|638.09|630.29|21
1656463180000|2022-06-29 00:39:40|638.11|630.31|638.19|630.39|638.22|630.42|638.09|630.29|9
1656463190000|2022-06-29 00:39:50|638.08|630.28|637.47|629.67|638.13|630.33|637.47|629.67|12
1656463200000|2022-06-29 00:40:00|637.46|629.66|637.45|629.65|637.46|629.66|637.41|629.61|13
1656463210000|2022-06-29 00:40:10|637.43|629.63|637.43|629.63|637.92|630.12|637.42|629.62|24
1656463220000|2022-06-29 00:40:20|637.45|629.65|637.42|629.62|637.65|629.85|637.39|629.59|22
1656463230000|2022-06-29 00:40:30|637.41|629.61|637.71|629.91|637.73|629.93|637.36|629.56|25
1656463240000|2022-06-29 00:40:40|637.69|629.89|637.41|629.61|637.81|630.01|637.41|629.61|15
1656463250000|2022-06-29 00:40:50|637.43|629.63|637.67|629.87|637.67|629.87|637.41|629.61|22
1656463260000|2022-06-29 00:41:00|637.69|629.89|638.95|631.15|638.95|631.15|637.69|629.89|32
1656463270000|2022-06-29 00:41:10|638.96|631.16|638.63|630.83|638.96|631.16|638.61|630.81|24
1656463280000|2022-06-29 00:41:20|638.66|630.86|640|632.2|640|632.2|638.66|630.86|28
1656463290000|2022-06-29 00:41:30|639.95|632.15|640.17|632.37|640.81|633.01|639.95|632.15|31
1656463300000|2022-06-29 00:41:40|640.2|632.4|639.73|631.93|640.44|632.64|639.73|631.93|17
1656463310000|2022-06-29 00:41:50|640.43|632.63|640.1|632.3|640.53|632.73|639.87|632.07|27
1656463320000|2022-06-29 00:42:00|640.09|632.29|639.63|631.83|640.09|632.29|639.34|631.54|24
1656463330000|2022-06-29 00:42:10|639.64|631.84|639.4|631.6|639.76|631.96|639.31|631.51|24
1656463340000|2022-06-29 00:42:20|639.57|631.77|639.61|631.81|640.12|632.32|639.57|631.77|27
1656463350000|2022-06-29 00:42:30|639.6|631.8|640.97|633.17|640.97|633.17|639.6|631.8|35
1656463360000|2022-06-29 00:42:40|641|633.2|640.78|632.98|641.03|633.23|640.31|632.51|30
1656463370000|2022-06-29 00:42:50|640.79|632.99|641.15|633.35|641.57|633.77|640.78|632.98|33
1656463380000|2022-06-29 00:43:00|641.12|633.32|640.57|632.77|641.18|633.38|640.55|632.75|25
1656463390000|2022-06-29 00:43:10|640.56|632.76|639.56|631.76|640.61|632.81|639.46|631.66|29
1656463400000|2022-06-29 00:43:20|639.64|631.84|639.8|632|639.94|632.14|639.63|631.83|21
1656463410000|2022-06-29 00:43:30|639.74|631.94|639.61|631.81|639.74|631.94|639.56|631.76|17
1656463420000|2022-06-29 00:43:40|639.59|631.79|639.76|631.96|639.76|631.96|639.51|631.71|23
1656463430000|2022-06-29 00:43:50|639.75|631.95|639.91|632.11|640.15|632.35|639.69|631.89|31
1656463440000|2022-06-29 00:44:00|639.93|632.13|640.08|632.28|640.22|632.42|639.89|632.09|23
1656463450000|2022-06-29 00:44:10|640.07|632.27|640.71|632.91|640.72|632.92|639.94|632.14|26
1656463460000|2022-06-29 00:44:20|640.7|632.9|641.64|633.84|641.64|633.84|640.7|632.9|34
1656463470000|2022-06-29 00:44:30|641.63|633.83|641.15|633.35|641.86|634.06|641.15|633.35|31
1656463480000|2022-06-29 00:44:40|641.14|633.34|640.32|632.52|641.14|633.34|640.27|632.47|25
1656463490000|2022-06-29 00:44:50|640.31|632.51|640.47|632.67|640.47|632.67|639.89|632.09|27
1656463500000|2022-06-29 00:45:00|640.49|632.69|641.05|633.25|641.1|633.3|640.49|632.69|30
1656463510000|2022-06-29 00:45:10|641.03|633.23|640.92|633.12|641.06|633.26|640.65|632.85|26
1656463520000|2022-06-29 00:45:20|640.56|632.76|639.36|631.56|640.56|632.76|639.25|631.45|31
1656463530000|2022-06-29 00:45:30|639.34|631.54|639.61|631.81|639.62|631.82|638.91|631.11|24
1656463540000|2022-06-29 00:45:40|639.62|631.82|640.28|632.48|640.48|632.68|639.62|631.82|25
1656463550000|2022-06-29 00:45:50|640.33|632.53|640.22|632.42|640.36|632.56|640.21|632.41|24
1656463560000|2022-06-29 00:46:00|640.21|632.41|640.28|632.48|640.3|632.5|640.08|632.28|22
1656463570000|2022-06-29 00:46:10|640.2|632.4|640.78|632.98|640.85|633.05|640.12|632.32|29
1656463580000|2022-06-29 00:46:20|640.75|632.95|641.04|633.24|641.13|633.33|640.63|632.83|30
1656463590000|2022-06-29 00:46:30|641.05|633.25|641.14|633.34|641.65|633.85|641.05|633.25|30
1656463600000|2022-06-29 00:46:40|641.15|633.35|641.06|633.26|641.19|633.39|640.98|633.18|26
1656463610000|2022-06-29 00:46:50|641.05|633.25|640.94|633.14|641.07|633.27|640.83|633.03|23
1656463620000|2022-06-29 00:47:00|640.93|633.13|640.85|633.05|640.93|633.13|640.73|632.93|27
1656463630000|2022-06-29 00:47:10|640.83|633.03|640.31|632.51|640.83|633.03|640.06|632.26|22
1656463640000|2022-06-29 00:47:20|640.33|632.53|640.11|632.31|640.38|632.58|639.97|632.17|19
1656463650000|2022-06-29 00:47:30|640.09|632.29|640.14|632.34|640.25|632.45|640.03|632.23|21
1656463660000|2022-06-29 00:47:40|640.1|632.3|640.15|632.35|640.23|632.43|639.97|632.17|25
1656463670000|2022-06-29 00:47:50|640.16|632.36|640.29|632.49|640.54|632.74|640.11|632.31|20
1656463680000|2022-06-29 00:48:00|640.26|632.46|639.95|632.15|640.26|632.46|639.84|632.04|17
1656463690000|2022-06-29 00:48:10|639.98|632.18|639.45|631.65|640.02|632.22|639.45|631.65|26
1656463700000|2022-06-29 00:48:20|639.46|631.66|639.33|631.53|639.46|631.66|639.31|631.51|10
1656463710000|2022-06-29 00:48:30|639.31|631.51|639.58|631.78|639.58|631.78|639.28|631.48|14
1656463720000|2022-06-29 00:48:40|639.59|631.79|639.98|632.18|640.03|632.23|639.59|631.79|11
1656463730000|2022-06-29 00:48:50|639.99|632.19|640.09|632.29|640.19|632.39|639.99|632.19|12
1656463740000|2022-06-29 00:49:00|640.12|632.32|639.84|632.04|640.12|632.32|639.83|632.03|12
1656463750000|2022-06-29 00:49:10|639.85|632.05|639.85|632.05|639.93|632.13|639.78|631.98|11
1656463760000|2022-06-29 00:49:20|639.71|631.91|639.77|631.97|639.81|632.01|639.65|631.85|13
1656463770000|2022-06-29 00:49:30|639.73|631.93|639.73|631.93|639.77|631.97|639.7|631.9|9
1656463780000|2022-06-29 00:49:40|639.7|631.9|640.79|632.99|640.79|632.99|639.69|631.89|25
1656463790000|2022-06-29 00:49:50|641.09|633.29|640.73|632.93|641.09|633.29|640.62|632.82|18
1656463800000|2022-06-29 00:50:00|640.71|632.91|640.54|632.74|640.75|632.95|640.33|632.53|18
1656463810000|2022-06-29 00:50:10|640.52|632.72|640.53|632.73|640.54|632.74|640.48|632.68|9
1656463820000|2022-06-29 00:50:20|640.66|632.86|640.69|632.89|640.78|632.98|640.65|632.85|15
1656463830000|2022-06-29 00:50:30|640.81|633.01|640.67|632.87|641.02|633.22|640.67|632.87|22
1656463840000|2022-06-29 00:50:40|640.71|632.91|640.86|633.06|640.87|633.07|640.68|632.88|23
1656463850000|2022-06-29 00:50:50|640.84|633.04|640.76|632.96|640.86|633.06|640.54|632.74|22
1656463860000|2022-06-29 00:51:00|640.72|632.92|640.67|632.87|640.85|633.05|640.67|632.87|19
1656463870000|2022-06-29 00:51:10|640.64|632.84|640.87|633.07|641.15|633.35|640.64|632.84|25
1656463880000|2022-06-29 00:51:20|640.88|633.08|640.95|633.15|640.97|633.17|640.87|633.07|25
1656463890000|2022-06-29 00:51:30|640.93|633.13|640.63|632.83|641.02|633.22|640.63|632.83|22
1656463900000|2022-06-29 00:51:40|640.65|632.85|639.41|631.61|640.76|632.96|639.4|631.6|27
1656463910000|2022-06-29 00:51:50|639.46|631.66|639.77|631.97|639.86|632.06|639.46|631.66|21
1656463920000|2022-06-29 00:52:00|639.76|631.96|639.36|631.56|639.79|631.99|639.1|631.3|31
1656463930000|2022-06-29 00:52:10|639.35|631.55|639.23|631.43|639.35|631.55|639.18|631.38|16
1656463940000|2022-06-29 00:52:20|639.24|631.44|639.22|631.42|639.64|631.84|639.1|631.3|24
1656463950000|2022-06-29 00:52:30|639.24|631.44|639.15|631.35|639.31|631.51|639.04|631.24|21
1656463960000|2022-06-29 00:52:40|639.32|631.52|639.58|631.78|639.58|631.78|639.17|631.37|22
1656463970000|2022-06-29 00:52:50|639.56|631.76|639.32|631.52|639.57|631.77|639.3|631.5|20
1656463980000|2022-06-29 00:53:00|639.21|631.41|639.07|631.27|639.21|631.41|638.94|631.14|29
1656463990000|2022-06-29 00:53:10|639.06|631.26|638.87|631.07|639.06|631.26|638.22|630.42|28
1656464000000|2022-06-29 00:53:20|638.91|631.11|638.97|631.17|639.05|631.25|638.37|630.57|26
1656464010000|2022-06-29 00:53:30|638.96|631.16|638.3|630.5|638.96|631.16|638.22|630.42|25
1656464020000|2022-06-29 00:53:40|638.28|630.48|637.01|629.21|638.29|630.49|636.43|628.63|31
1656464030000|2022-06-29 00:53:50|637.06|629.26|636.92|629.12|637.33|629.53|636.92|629.12|27
1656464040000|2022-06-29 00:54:00|636.91|629.11|637.11|629.31|637.23|629.43|636.58|628.78|27
1656464050000|2022-06-29 00:54:10|637.09|629.29|636.78|628.98|637.09|629.29|636.56|628.76|24
1656464060000|2022-06-29 00:54:20|636.83|629.03|637.7|629.9|637.75|629.95|636.6|628.8|27
1656464070000|2022-06-29 00:54:30|637.71|629.91|636.9|629.1|637.71|629.91|636.9|629.1|18
1656464080000|2022-06-29 00:54:40|637.17|629.37|637.06|629.26|637.18|629.38|637|629.2|16
1656464090000|2022-06-29 00:54:50|637.19|629.39|637.13|629.33|637.19|629.39|637.07|629.27|21
1656464100000|2022-06-29 00:55:00|637.08|629.28|636.95|629.15|637.19|629.39|636.95|629.15|25
1656464110000|2022-06-29 00:55:10|636.93|629.13|636.9|629.1|636.94|629.14|636.89|629.09|8
1656464120000|2022-06-29 00:55:20|636.89|629.09|636.41|628.61|636.94|629.14|636.41|628.61|10
1656464130000|2022-06-29 00:55:30|636.42|628.62|635.49|627.69|636.42|628.62|635.35|627.55|24
1656464140000|2022-06-29 00:55:40|635.5|627.7|635.25|627.45|635.64|627.84|635.25|627.45|19
1656464150000|2022-06-29 00:55:50|635.23|627.43|635.67|627.87|635.85|628.05|635.16|627.36|28
1656464160000|2022-06-29 00:56:00|635.43|627.63|635.86|628.06|636.05|628.25|635.37|627.57|29
1656464170000|2022-06-29 00:56:10|635.85|628.05|636.04|628.24|636.04|628.24|635.8|628|29
1656464180000|2022-06-29 00:56:20|636.01|628.21|635.78|627.98|636.08|628.28|635.78|627.98|23
1656464190000|2022-06-29 00:56:30|635.83|628.03|635.67|627.87|635.83|628.03|635.42|627.62|22
1656464200000|2022-06-29 00:56:40|635.65|627.85|635.47|627.67|635.87|628.07|635.43|627.63|29
1656464210000|2022-06-29 00:56:50|635.46|627.66|635.81|628.01|635.85|628.05|635.46|627.66|19
1656464220000|2022-06-29 00:57:00|635.82|628.02|635.84|628.04|635.97|628.17|635.76|627.96|24
1656464230000|2022-06-29 00:57:10|635.83|628.03|637|629.2|637.01|629.21|635.79|627.99|28
1656464240000|2022-06-29 00:57:20|637.01|629.21|636.95|629.15|637.03|629.23|636.79|628.99|20
1656464250000|2022-06-29 00:57:30|636.96|629.16|636.67|628.87|637.04|629.24|636.63|628.83|21
1656464260000|2022-06-29 00:57:40|636.72|628.92|636.85|629.05|636.85|629.05|636.65|628.85|19
1656464270000|2022-06-29 00:57:50|636.86|629.06|636.51|628.71|636.86|629.06|636.48|628.68|26
1656464280000|2022-06-29 00:58:00|636.52|628.72|636.59|628.79|636.71|628.91|636.5|628.7|24
1656464290000|2022-06-29 00:58:10|636.6|628.8|636.39|628.59|636.62|628.82|636.31|628.51|23
1656464300000|2022-06-29 00:58:20|636.42|628.62|636.61|628.81|636.75|628.95|636.37|628.57|28
1656464310000|2022-06-29 00:58:30|636.64|628.84|636.75|628.95|636.81|629.01|636.54|628.74|20
1656464320000|2022-06-29 00:58:40|636.74|628.94|637.03|629.23|637.14|629.34|636.74|628.94|21
1656464330000|2022-06-29 00:58:50|636.99|629.19|637.66|629.86|637.68|629.88|636.91|629.11|27
1656464340000|2022-06-29 00:59:00|637.71|629.91|637.88|630.08|637.88|630.08|637.57|629.77|29
1656464350000|2022-06-29 00:59:10|637.83|630.03|637.75|629.95|637.83|630.03|637.58|629.78|27
1656464360000|2022-06-29 00:59:20|637.76|629.96|638.61|630.81|638.78|630.98|637.73|629.93|30
1656464370000|2022-06-29 00:59:30|638.74|630.94|637.98|630.18|638.74|630.94|637.94|630.14|31
1656464380000|2022-06-29 00:59:40|638|630.2|637.78|629.98|638.03|630.23|637.56|629.76|31
1656464390000|2022-06-29 00:59:50|637.77|629.97|637.89|630.09|637.89|630.09|637.69|629.89|24
1656464400000|2022-06-29 01:00:00|637.86|630.06|638|630.2|638.03|630.23|637.72|629.92|22
1656464410000|2022-06-29 01:00:10|637.99|630.19|637.81|630.01|638.21|630.41|637.81|630.01|29
1656464420000|2022-06-29 01:00:20|637.8|630|637.78|629.98|637.89|630.09|637.76|629.96|18
1656464430000|2022-06-29 01:00:30|637.86|630.06|637.79|629.99|637.91|630.11|637.66|629.86|19
1656464440000|2022-06-29 01:00:40|637.78|629.98|638.24|630.44|638.61|630.81|637.78|629.98|27
1656464450000|2022-06-29 01:00:50|638.2|630.4|638.12|630.32|638.2|630.4|638.06|630.26|22
1656464460000|2022-06-29 01:01:00|638.14|630.34|638.04|630.24|638.19|630.39|637.95|630.15|20
1656464470000|2022-06-29 01:01:10|638.09|630.29|637.87|630.07|638.11|630.31|637.73|629.93|28
1656464480000|2022-06-29 01:01:20|637.91|630.11|638.13|630.33|638.13|630.33|637.91|630.11|23
1656464490000|2022-06-29 01:01:30|638.14|630.34|638.57|630.77|638.59|630.79|638.06|630.26|27
1656464500000|2022-06-29 01:01:40|638.56|630.76|638.48|630.68|638.56|630.76|638.39|630.59|19
1656464510000|2022-06-29 01:01:50|638.44|630.64|638.67|630.87|638.76|630.96|638.33|630.53|26
1656464520000|2022-06-29 01:02:00|638.62|630.82|638.23|630.43|638.62|630.82|638.14|630.34|22
1656464530000|2022-06-29 01:02:10|638.29|630.49|638.22|630.42|638.3|630.5|638.17|630.37|17
1656464540000|2022-06-29 01:02:20|638.32|630.52|637.18|629.38|638.32|630.52|637.18|629.38|32
1656464550000|2022-06-29 01:02:30|637.28|629.48|637.06|629.26|637.43|629.63|637.06|629.26|16
1656464560000|2022-06-29 01:02:40|637.11|629.31|637.03|629.23|637.23|629.43|636.78|628.98|25
1656464570000|2022-06-29 01:02:50|637.02|629.22|637.07|629.27|637.19|629.39|636.66|628.86|26
1656464580000|2022-06-29 01:03:00|636.87|629.07|637.09|629.29|637.26|629.46|636.8|629|25
1656464590000|2022-06-29 01:03:10|637.08|629.28|637.92|630.12|638|630.2|636.86|629.06|32
1656464600000|2022-06-29 01:03:20|637.84|630.04|637.36|629.56|638.02|630.22|637.36|629.56|29
1656464610000|2022-06-29 01:03:30|637.3|629.5|637.57|629.77|637.67|629.87|637.26|629.46|27
1656464620000|2022-06-29 01:03:40|637.55|629.75|637.47|629.67|637.55|629.75|637.2|629.4|27
1656464630000|2022-06-29 01:03:50|637.38|629.58|637.82|630.02|637.83|630.03|637.38|629.58|25
1656464640000|2022-06-29 01:04:00|637.81|630.01|638.13|630.33|638.26|630.46|637.79|629.99|28
1656464650000|2022-06-29 01:04:10|638.11|630.31|638.78|630.98|638.78|630.98|638|630.2|25
1656464660000|2022-06-29 01:04:20|638.79|630.99|638.81|631.01|638.89|631.09|638.74|630.94|24
1656464670000|2022-06-29 01:04:30|638.79|630.99|639.03|631.23|639.07|631.27|638.66|630.86|23
1656464680000|2022-06-29 01:04:40|639.04|631.24|638.97|631.17|639.07|631.27|638.93|631.13|25
1656464690000|2022-06-29 01:04:50|639|631.2|639.07|631.27|639.12|631.32|638.95|631.15|24
1656464700000|2022-06-29 01:05:00|639.05|631.25|638.95|631.15|639.05|631.25|638.88|631.08|15
1656464710000|2022-06-29 01:05:10|639|631.2|638.83|631.03|639.02|631.22|638.77|630.97|19
1656464720000|2022-06-29 01:05:20|638.82|631.02|638.76|630.96|638.93|631.13|638.76|630.96|22
1656464730000|2022-06-29 01:05:30|638.28|630.48|638.25|630.45|638.31|630.51|638.25|630.45|4
1656464740000|2022-06-29 01:05:40|638.22|630.42|637.93|630.13|638.22|630.42|637.81|630.01|13
1656464750000|2022-06-29 01:05:50|637.89|630.09|637.32|629.52|638.07|630.27|637.32|629.52|20
1656464760000|2022-06-29 01:06:00|637.3|629.5|637.07|629.27|637.3|629.5|637.05|629.25|24
1656464770000|2022-06-29 01:06:10|637.08|629.28|637.67|629.87|637.77|629.97|637.08|629.28|17
1656464780000|2022-06-29 01:06:20|637.66|629.86|638|630.2|638.03|630.23|637.48|629.68|24
1656464790000|2022-06-29 01:06:30|637.97|630.17|638.14|630.34|638.64|630.84|637.89|630.09|28
1656464800000|2022-06-29 01:06:40|638.16|630.36|638.5|630.7|638.61|630.81|638.09|630.29|18
1656464810000|2022-06-29 01:06:50|638.47|630.67|638.54|630.74|638.58|630.78|638.46|630.66|19
1656464820000|2022-06-29 01:07:00|638.57|630.77|638.79|630.99|638.83|631.03|638.57|630.77|14
1656464830000|2022-06-29 01:07:10|638.78|630.98|638.74|630.94|638.8|631|638.72|630.92|8
1656464840000|2022-06-29 01:07:20|638.75|630.95|638.89|631.09|639.16|631.36|638.73|630.93|25
1656464850000|2022-06-29 01:07:30|638.87|631.07|639.09|631.29|639.11|631.31|638.87|631.07|24
1656464860000|2022-06-29 01:07:40|639.1|631.3|639.66|631.86|639.66|631.86|639.02|631.22|23
1656464870000|2022-06-29 01:07:50|639.67|631.87|640.66|632.86|640.66|632.86|639.57|631.77|33
1656464880000|2022-06-29 01:08:00|640.55|632.75|640.97|633.17|641.56|633.76|640.55|632.75|35
1656464890000|2022-06-29 01:08:10|640.99|633.19|640.7|632.9|641.18|633.38|640.68|632.88|29
1656464900000|2022-06-29 01:08:20|640.69|632.89|640.81|633.01|641|633.2|640.6|632.8|25
1656464910000|2022-06-29 01:08:30|640.82|633.02|640.88|633.08|641.08|633.28|640.62|632.82|29
1656464920000|2022-06-29 01:08:40|640.87|633.07|640.93|633.13|640.99|633.19|640.83|633.03|20
1656464930000|2022-06-29 01:08:50|640.94|633.14|640.68|632.88|640.98|633.18|640.67|632.87|28
1656464940000|2022-06-29 01:09:00|640.72|632.92|641.08|633.28|641.08|633.28|640.72|632.92|26
1656464950000|2022-06-29 01:09:10|641.01|633.21|640.95|633.15|641.03|633.23|640.8|633|19
1656464960000|2022-06-29 01:09:20|640.88|633.08|640.93|633.13|641.03|633.23|640.85|633.05|21
1656464970000|2022-06-29 01:09:30|640.92|633.12|640.96|633.16|641|633.2|640.87|633.07|23
1656464980000|2022-06-29 01:09:40|640.97|633.17|641.04|633.24|641.09|633.29|640.95|633.15|17
1656464990000|2022-06-29 01:09:50|641.01|633.21|641.11|633.31|641.12|633.32|640.95|633.15|19
1656465000000|2022-06-29 01:10:00|641.1|633.3|641.07|633.27|641.1|633.3|640.73|632.93|28
1656465010000|2022-06-29 01:10:10|641.13|633.33|641.18|633.38|641.23|633.43|641.12|633.32|25
1656465020000|2022-06-29 01:10:20|641.12|633.32|642.06|634.26|642.48|634.68|641.11|633.31|30
1656465030000|2022-06-29 01:10:30|642.07|634.27|642.9|635.1|643.39|635.59|642.07|634.27|36
1656465040000|2022-06-29 01:10:40|643.16|635.36|643.04|635.24|643.25|635.45|642.92|635.12|30
1656465050000|2022-06-29 01:10:50|643.09|635.29|642.69|634.89|643.14|635.34|642.5|634.7|29
1656465060000|2022-06-29 01:11:00|642.56|634.76|642.6|634.8|642.7|634.9|642.31|634.51|27
1656465070000|2022-06-29 01:11:10|642.61|634.81|642.3|634.5|642.65|634.85|642.29|634.49|14
1656465080000|2022-06-29 01:11:20|642.33|634.53|642.42|634.62|642.42|634.62|642.22|634.42|17
1656465090000|2022-06-29 01:11:30|642.3|634.5|641.91|634.11|642.42|634.62|641.91|634.11|10
1656465100000|2022-06-29 01:11:40|641.88|634.08|641.81|634.01|642.25|634.45|641.75|633.95|13
1656465110000|2022-06-29 01:11:50|641.85|634.05|641.71|633.91|641.92|634.12|641.41|633.61|17
1656465120000|2022-06-29 01:12:00|641.69|633.89|641.79|633.99|641.85|634.05|641.69|633.89|15
1656465130000|2022-06-29 01:12:10|641.81|634.01|641.82|634.02|641.83|634.03|641.81|634.01|4
1656465140000|2022-06-29 01:12:20|641.84|634.04|641.91|634.11|641.97|634.17|641.84|634.04|13
1656465150000|2022-06-29 01:12:30|641.92|634.12|641.98|634.18|642.07|634.27|641.92|634.12|19
1656465160000|2022-06-29 01:12:40|642.08|634.28|642.47|634.67|642.69|634.89|642|634.2|19
1656465170000|2022-06-29 01:12:50|642.46|634.66|642.99|635.19|642.99|635.19|642.46|634.66|14
1656465180000|2022-06-29 01:13:00|642.83|635.03|642.8|635|642.9|635.1|642.52|634.72|13
1656465190000|2022-06-29 01:13:10|642.75|634.95|642.71|634.91|642.75|634.95|642.54|634.74|14
1656465200000|2022-06-29 01:13:20|642.74|634.94|642.8|635|642.87|635.07|642.7|634.9|19
1656465210000|2022-06-29 01:13:30|642.85|635.05|643.12|635.32|643.12|635.32|642.82|635.02|20
1656465220000|2022-06-29 01:13:40|643.11|635.31|643.13|635.33|643.13|635.33|642.86|635.06|22
1656465230000|2022-06-29 01:13:50|643.14|635.34|643.46|635.66|643.59|635.79|642.86|635.06|24
1656465240000|2022-06-29 01:14:00|643.43|635.63|643.14|635.34|643.43|635.63|642.95|635.15|22
1656465250000|2022-06-29 01:14:10|643.15|635.35|643.77|635.97|643.85|636.05|643.15|635.35|28
1656465260000|2022-06-29 01:14:20|643.74|635.94|643.73|635.93|643.74|635.94|643.55|635.75|19
1656465270000|2022-06-29 01:14:30|643.74|635.94|643.88|636.08|643.88|636.08|643.59|635.79|15
1656465280000|2022-06-29 01:14:40|643.97|636.17|644.19|636.39|644.79|636.99|643.84|636.04|28
1656465290000|2022-06-29 01:14:50|644.2|636.4|644.14|636.34|644.22|636.42|643.95|636.15|27
1656465300000|2022-06-29 01:15:00|644.13|636.33|643.99|636.19|644.15|636.35|643.96|636.16|20
1656465310000|2022-06-29 01:15:10|643.98|636.18|644.01|636.21|644.14|636.34|643.89|636.09|10
1656465320000|2022-06-29 01:15:20|644|636.2|644.56|636.76|644.61|636.81|644|636.2|35
1656465330000|2022-06-29 01:15:30|644.55|636.75|644.15|636.35|644.55|636.75|643.95|636.15|16
1656465340000|2022-06-29 01:15:40|644.16|636.36|644.18|636.38|644.18|636.38|644.01|636.21|16
1656465350000|2022-06-29 01:15:50|644.21|636.41|644.02|636.22|644.28|636.48|644.02|636.22|28
1656465360000|2022-06-29 01:16:00|644.01|636.21|643.78|635.98|644.02|636.22|643.67|635.87|23
1656465370000|2022-06-29 01:16:10|643.86|636.06|644.05|636.25|644.08|636.28|643.86|636.06|13
1656465380000|2022-06-29 01:16:20|644.04|636.24|643.98|636.18|644.04|636.24|643.98|636.18|10
1656465390000|2022-06-29 01:16:30|643.99|636.19|643.86|636.06|644.01|636.21|643.76|635.96|15
1656465400000|2022-06-29 01:16:40|643.92|636.12|644.05|636.25|644.09|636.29|643.9|636.1|12
1656465410000|2022-06-29 01:16:50|644.04|636.24|643.96|636.16|644.16|636.36|643.95|636.15|17
1656465420000|2022-06-29 01:17:00|643.99|636.19|644.15|636.35|644.15|636.35|643.67|635.87|20
1656465430000|2022-06-29 01:17:10|644.14|636.34|643.74|635.94|644.14|636.34|643.66|635.86|17
1656465440000|2022-06-29 01:17:20|643.89|636.09|644.01|636.21|644.16|636.36|643.88|636.08|23
1656465450000|2022-06-29 01:17:30|644.02|636.22|644.47|636.67|644.48|636.68|643.94|636.14|17
1656465460000|2022-06-29 01:17:40|644.49|636.69|645.86|638.06|645.87|638.07|644.48|636.68|25
1656465470000|2022-06-29 01:17:50|645.81|638.01|645.38|637.58|645.81|638.01|645.19|637.39|25
1656465480000|2022-06-29 01:18:00|644.89|637.09|645.3|637.5|645.72|637.92|644.85|637.05|20
1656465490000|2022-06-29 01:18:10|645.31|637.51|644.84|637.04|645.35|637.55|644.8|637|25
1656465500000|2022-06-29 01:18:20|644.86|637.06|645.1|637.3|645.24|637.44|644.79|636.99|17
1656465510000|2022-06-29 01:18:30|645.09|637.29|644.88|637.08|645.2|637.4|644.81|637.01|17
1656465520000|2022-06-29 01:18:40|644.89|637.09|645.13|637.33|645.19|637.39|644.75|636.95|18
1656465530000|2022-06-29 01:18:50|645.24|637.44|645.14|637.34|645.24|637.44|645.09|637.29|29
1656465540000|2022-06-29 01:19:00|645.17|637.37|644.96|637.16|645.17|637.37|644.94|637.14|10
1656465550000|2022-06-29 01:19:10|644.95|637.15|644.45|636.65|644.97|637.17|644.45|636.65|19
1656465560000|2022-06-29 01:19:20|644.44|636.64|645.02|637.22|645.22|637.42|644.44|636.64|22
1656465570000|2022-06-29 01:19:30|645.16|637.36|645.02|637.22|645.16|637.36|644.94|637.14|20
1656465580000|2022-06-29 01:19:40|645.04|637.24|645.28|637.48|645.28|637.48|644.96|637.16|7
1656465590000|2022-06-29 01:19:50|645.21|637.41|645.21|637.41|645.28|637.48|645.04|637.24|13
1656465600000|2022-06-29 01:20:00|645.3|637.5|645.01|637.21|645.65|637.85|645.01|637.21|18
1656465610000|2022-06-29 01:20:10|644.99|637.19|645|637.2|645.06|637.26|644.89|637.09|15
1656465620000|2022-06-29 01:20:20|644.96|637.16|644.98|637.18|645|637.2|644.96|637.16|8
1656465630000|2022-06-29 01:20:30|644.97|637.17|644.96|637.16|644.99|637.19|644.95|637.15|11
1656465640000|2022-06-29 01:20:40|644.97|637.17|644.96|637.16|645.01|637.21|644.96|637.16|14
1656465650000|2022-06-29 01:20:50|645|637.2|645|637.2|645|637.2|644.96|637.16|3
1656465660000|2022-06-29 01:21:00|644.99|637.19|644.8|637|644.99|637.19|644.49|636.69|16
1656465670000|2022-06-29 01:21:10|644.78|636.98|644.75|636.95|644.8|637|644.75|636.95|10
1656465680000|2022-06-29 01:21:20|644.76|636.96|644.75|636.95|644.76|636.96|644.75|636.95|2
1656465690000|2022-06-29 01:21:30|644.76|636.96|644.78|636.98|644.78|636.98|644.75|636.95|8
1656465700000|2022-06-29 01:21:40|644.77|636.97|644.73|636.93|644.78|636.98|644.73|636.93|7
1656465710000|2022-06-29 01:21:50|644.71|636.91|644.28|636.48|644.71|636.91|644.26|636.46|21
1656465720000|2022-06-29 01:22:00|644.29|636.49|644.76|636.96|644.78|636.98|644.27|636.47|21
1656465730000|2022-06-29 01:22:10|644.91|637.11|644.89|637.09|644.93|637.13|644.79|636.99|10
1656465740000|2022-06-29 01:22:20|644.9|637.1|645.61|637.81|645.74|637.94|644.9|637.1|18
1656465750000|2022-06-29 01:22:30|645.64|637.84|645.19|637.39|645.89|638.09|645.18|637.38|25
1656465760000|2022-06-29 01:22:40|645.2|637.4|645.15|637.35|645.25|637.45|645.15|637.35|25
1656465770000|2022-06-29 01:22:50|645.14|637.34|645.1|637.3|645.14|637.34|645.08|637.28|6
1656465780000|2022-06-29 01:23:00|645.06|637.26|644.97|637.17|645.1|637.3|644.97|637.17|18
1656465790000|2022-06-29 01:23:10|645.01|637.21|644.97|637.17|645.03|637.23|644.9|637.1|14
1656465800000|2022-06-29 01:23:20|644.98|637.18|645.05|637.25|645.06|637.26|644.92|637.12|11
1656465810000|2022-06-29 01:23:30|645.06|637.26|645.57|637.77|645.57|637.77|645.06|637.26|22
1656465820000|2022-06-29 01:23:40|645.59|637.79|645.39|637.59|645.93|638.13|645.34|637.54|23
1656465830000|2022-06-29 01:23:50|645.4|637.6|644.86|637.06|645.44|637.64|644.85|637.05|23
1656465840000|2022-06-29 01:24:00|644.8|637|644.8|637|645.05|637.25|644.75|636.95|16
1656465850000|2022-06-29 01:24:10|644.78|636.98|644.75|636.95|644.92|637.12|644.73|636.93|24
1656465860000|2022-06-29 01:24:20|644.77|636.97|644.76|636.96|644.9|637.1|644.75|636.95|15
1656465870000|2022-06-29 01:24:30|644.85|637.05|644.76|636.96|644.85|637.05|644.29|636.49|26
1656465880000|2022-06-29 01:24:40|644.73|636.93|645.18|637.38|645.33|637.53|644.66|636.86|26
1656465890000|2022-06-29 01:24:50|645.27|637.47|645.13|637.33|645.41|637.61|645.11|637.31|21
1656465900000|2022-06-29 01:25:00|644.99|637.19|644.98|637.18|645.11|637.31|644.73|636.93|29
1656465910000|2022-06-29 01:25:10|644.97|637.17|644.85|637.05|645.02|637.22|644.79|636.99|25
1656465920000|2022-06-29 01:25:20|644.84|637.04|645.12|637.32|645.23|637.43|644.78|636.98|23
1656465930000|2022-06-29 01:25:30|645.22|637.42|644.75|636.95|645.25|637.45|644.74|636.94|16
1656465940000|2022-06-29 01:25:40|644.74|636.94|644.84|637.04|644.98|637.18|644.74|636.94|17
1656465950000|2022-06-29 01:25:50|644.83|637.03|645.01|637.21|645.02|637.22|644.83|637.03|23
1656465960000|2022-06-29 01:26:00|644.97|637.17|645.07|637.27|645.26|637.46|644.69|636.89|28
1656465970000|2022-06-29 01:26:10|645.06|637.26|644.94|637.14|645.1|637.3|644.81|637.01|21
1656465980000|2022-06-29 01:26:20|645.01|637.21|644.81|637.01|645.12|637.32|644.81|637.01|25
1656465990000|2022-06-29 01:26:30|644.82|637.02|645.01|637.21|645.09|637.29|644.82|637.02|25
1656466000000|2022-06-29 01:26:40|645.04|637.24|645.21|637.41|645.85|638.05|645.03|637.23|21
1656466010000|2022-06-29 01:26:50|645.22|637.42|645.51|637.71|645.62|637.82|645.15|637.35|23
1656466020000|2022-06-29 01:27:00|645.69|637.89|645.58|637.78|645.72|637.92|645.39|637.59|28
1656466030000|2022-06-29 01:27:10|645.63|637.83|646.66|638.86|646.66|638.86|645.61|637.81|29
1656466040000|2022-06-29 01:27:20|646.62|638.82|646.44|638.64|646.62|638.82|646.41|638.61|25
1656466050000|2022-06-29 01:27:30|646.45|638.65|646.85|639.05|646.85|639.05|646.45|638.65|21
1656466060000|2022-06-29 01:27:40|646.89|639.09|646.81|639.01|646.93|639.13|646.75|638.95|22
1656466070000|2022-06-29 01:27:50|646.83|639.03|646.77|638.97|646.83|639.03|646.6|638.8|10
1656466080000|2022-06-29 01:28:00|646.75|638.95|647.38|639.58|647.38|639.58|646.75|638.95|15
1656466090000|2022-06-29 01:28:10|647.52|639.72|647.38|639.58|647.93|640.13|647.01|639.21|20
1656466100000|2022-06-29 01:28:20|647.32|639.52|647.59|639.79|647.81|640.01|647.26|639.46|30
1656466110000|2022-06-29 01:28:30|647.5|639.7|647.75|639.95|647.78|639.98|647.44|639.64|25
1656466120000|2022-06-29 01:28:40|647.79|639.99|647.24|639.44|647.79|639.99|647.15|639.35|20
1656466130000|2022-06-29 01:28:50|647.19|639.39|647.38|639.58|647.57|639.77|647.08|639.28|24
1656466140000|2022-06-29 01:29:00|647.4|639.6|647.07|639.27|647.45|639.65|646.78|638.98|25
1656466150000|2022-06-29 01:29:10|647.08|639.28|646.89|639.09|647.15|639.35|646.85|639.05|25
1656466160000|2022-06-29 01:29:20|646.93|639.13|647.06|639.26|647.07|639.27|646.89|639.09|15
1656466170000|2022-06-29 01:29:30|647.11|639.31|647.08|639.28|647.12|639.32|646.9|639.1|18
1656466180000|2022-06-29 01:29:40|647.1|639.3|647.53|639.73|647.69|639.89|647.1|639.3|27
1656466190000|2022-06-29 01:29:50|647.5|639.7|647.5|639.7|647.53|639.73|647.45|639.65|19
1656466200000|2022-06-29 01:30:00|647.48|639.68|647.71|639.91|647.83|640.03|647.43|639.63|26
1656466210000|2022-06-29 01:30:10|647.73|639.93|647.33|639.53|647.74|639.94|647.33|639.53|9
1656466220000|2022-06-29 01:30:20|647.34|639.54|647.4|639.6|647.4|639.6|647.29|639.49|17
1656466230000|2022-06-29 01:30:30|647.44|639.64|647.37|639.57|647.51|639.71|647.37|639.57|16
1656466240000|2022-06-29 01:30:40|647.35|639.55|646.94|639.14|647.35|639.55|646.87|639.07|12
1656466250000|2022-06-29 01:30:50|646.93|639.13|647.01|639.21|647.01|639.21|646.9|639.1|12
1656466260000|2022-06-29 01:31:00|647.04|639.24|646.92|639.12|647.04|639.24|646.92|639.12|5
1656466270000|2022-06-29 01:31:10|646.91|639.11|647.02|639.22|647.12|639.32|646.79|638.99|21
1656466280000|2022-06-29 01:31:20|646.99|639.19|647.03|639.23|647.05|639.25|646.79|638.99|10
1656466290000|2022-06-29 01:31:30|646.97|639.17|646.98|639.18|647.08|639.28|646.85|639.05|16
1656466300000|2022-06-29 01:31:40|646.85|639.05|646.23|638.43|646.85|639.05|646.2|638.4|16
1656466310000|2022-06-29 01:31:50|646.34|638.54|646.35|638.55|646.41|638.61|646.29|638.49|25
1656466320000|2022-06-29 01:32:00|646.31|638.51|646.58|638.78|646.83|639.03|646.26|638.46|24
1656466330000|2022-06-29 01:32:10|646.54|638.74|646.71|638.91|646.89|639.09|646.49|638.69|25
1656466340000|2022-06-29 01:32:20|646.79|638.99|646.91|639.11|646.93|639.13|646.79|638.99|8
1656466350000|2022-06-29 01:32:30|646.9|639.1|646.92|639.12|646.92|639.12|646.83|639.03|5
1656466360000|2022-06-29 01:32:40|646.87|639.07|646.34|638.54|646.87|639.07|646.34|638.54|11
1656466370000|2022-06-29 01:32:50|646.35|638.55|646.28|638.48|646.39|638.59|646.28|638.48|15
1656466380000|2022-06-29 01:33:00|646.29|638.49|646.71|638.91|646.71|638.91|646.27|638.47|28
1656466390000|2022-06-29 01:33:10|646.72|638.92|646.84|639.04|647.1|639.3|646.62|638.82|22
1656466400000|2022-06-29 01:33:20|646.81|639.01|646.99|639.19|646.99|639.19|646.81|639.01|17
1656466410000|2022-06-29 01:33:30|647|639.2|646.88|639.08|647.11|639.31|646.88|639.08|17
1656466420000|2022-06-29 01:33:40|646.86|639.06|646.95|639.15|647.06|639.26|646.86|639.06|12
1656466430000|2022-06-29 01:33:50|647.01|639.21|646.39|638.59|647.01|639.21|646.37|638.57|11
1656466440000|2022-06-29 01:34:00|646.38|638.58|646.31|638.51|646.38|638.58|646.3|638.5|11
1656466450000|2022-06-29 01:34:10|646.29|638.49|646.27|638.47|646.32|638.52|646.26|638.46|12
1656466460000|2022-06-29 01:34:20|646.29|638.49|646.28|638.48|646.29|638.49|646.27|638.47|11
1656466470000|2022-06-29 01:34:30|646.27|638.47|646.48|638.68|646.79|638.99|646.27|638.47|26
1656466480000|2022-06-29 01:34:40|646.49|638.69|647.02|639.22|647.02|639.22|646.47|638.67|16
1656466490000|2022-06-29 01:34:50|646.9|639.1|646.91|639.11|646.91|639.11|646.81|639.01|10
1656466500000|2022-06-29 01:35:00|646.89|639.09|646.93|639.13|646.98|639.18|646.8|639|9
1656466510000|2022-06-29 01:35:10|646.9|639.1|646.84|639.04|646.9|639.1|646.81|639.01|12
1656466520000|2022-06-29 01:35:20|646.81|639.01|646.72|638.92|646.85|639.05|646.72|638.92|10
1656466530000|2022-06-29 01:35:30|646.7|638.9|646.35|638.55|646.76|638.96|646.3|638.5|17
1656466540000|2022-06-29 01:35:40|646.34|638.54|646.72|638.92|646.72|638.92|646.32|638.52|10
1656466550000|2022-06-29 01:35:50|646.76|638.96|646.91|639.11|646.94|639.14|646.76|638.96|18
1656466560000|2022-06-29 01:36:00|646.92|639.12|646.95|639.15|647.04|639.24|646.84|639.04|14
1656466570000|2022-06-29 01:36:10|646.94|639.14|646.86|639.06|646.96|639.16|646.84|639.04|11
1656466580000|2022-06-29 01:36:20|646.84|639.04|646.8|639|646.84|639.04|646.8|639|2
1656466600000|2022-06-29 01:36:40|646.81|639.01|646.85|639.05|646.85|639.05|646.81|639.01|5
1656466610000|2022-06-29 01:36:50|646.86|639.06|646.83|639.03|646.92|639.12|646.77|638.97|16
1656466620000|2022-06-29 01:37:00|646.84|639.04|646.21|638.41|646.92|639.12|646.21|638.41|18
1656466630000|2022-06-29 01:37:10|646.2|638.4|646.18|638.38|646.21|638.41|646.16|638.36|6
1656466640000|2022-06-29 01:37:20|646.19|638.39|646.78|638.98|646.78|638.98|646.18|638.38|19
1656466650000|2022-06-29 01:37:30|646.79|638.99|646.75|638.95|646.81|639.01|646.52|638.72|30
1656466660000|2022-06-29 01:37:40|646.74|638.94|646.71|638.91|646.76|638.96|646.64|638.84|11
1656466670000|2022-06-29 01:37:50|646.6|638.8|646.73|638.93|646.74|638.94|646.45|638.65|17
1656466680000|2022-06-29 01:38:00|646.72|638.92|646.79|638.99|646.79|638.99|646.44|638.64|14
1656466690000|2022-06-29 01:38:10|646.61|638.81|646.56|638.76|646.77|638.97|646.56|638.76|17
1656466700000|2022-06-29 01:38:20|646.55|638.75|647.36|639.56|647.56|639.76|646.55|638.75|24
1656466710000|2022-06-29 01:38:30|647.33|639.53|646.34|638.54|647.33|639.53|646.34|638.54|18
1656466720000|2022-06-29 01:38:40|646.39|638.59|646.35|638.55|646.4|638.6|646.35|638.55|8
1656466730000|2022-06-29 01:38:50|646.33|638.53|646.35|638.55|646.35|638.55|646.33|638.53|2
1656466740000|2022-06-29 01:39:00|645.82|638.02|645.43|637.63|646.25|638.45|645.43|637.63|13
1656466750000|2022-06-29 01:39:10|645.42|637.62|645.41|637.61|645.81|638.01|645.34|637.54|21
1656466760000|2022-06-29 01:39:20|645.4|637.6|645.41|637.61|645.41|637.61|645.4|637.6|2
1656466780000|2022-06-29 01:39:40|645.38|637.58|645.38|637.58|645.38|637.58|645.37|637.57|3
1656466790000|2022-06-29 01:39:50|645.32|637.52|645.38|637.58|645.38|637.58|645.3|637.5|5
1656466800000|2022-06-29 01:40:00|645.29|637.49|645.3|637.5|645.33|637.53|644.9|637.1|25
1656466810000|2022-06-29 01:40:10|645.2|637.4|645.97|638.17|645.98|638.18|644.75|636.95|31
1656466820000|2022-06-29 01:40:20|645.99|638.19|645.66|637.86|645.99|638.19|645.46|637.66|24
1656466830000|2022-06-29 01:40:30|645.67|637.87|645.27|637.47|645.67|637.87|644.93|637.13|21
1656466840000|2022-06-29 01:40:40|645.26|637.46|645.22|637.42|645.33|637.53|644.98|637.18|21
1656466850000|2022-06-29 01:40:50|645.2|637.4|645.19|637.39|645.2|637.4|644.8|637|19
1656466860000|2022-06-29 01:41:00|645.16|637.36|644.39|636.59|645.21|637.41|644.39|636.59|24
1656466870000|2022-06-29 01:41:10|644.4|636.6|644.25|636.45|644.41|636.61|643.74|635.94|30
1656466880000|2022-06-29 01:41:20|644.18|636.38|643.43|635.63|644.18|636.38|643.36|635.56|25
1656466890000|2022-06-29 01:41:30|643.45|635.65|642.95|635.15|643.48|635.68|642.95|635.15|16
1656466900000|2022-06-29 01:41:40|642.94|635.14|642.95|635.15|643.35|635.55|642.88|635.08|18
1656466910000|2022-06-29 01:41:50|642.7|634.9|642.68|634.88|643.15|635.35|642.68|634.88|22
1656466920000|2022-06-29 01:42:00|643.16|635.36|642.98|635.18|643.16|635.36|642.97|635.17|17
1656466930000|2022-06-29 01:42:10|642.97|635.17|643.11|635.31|643.15|635.35|642.77|634.97|21
1656466940000|2022-06-29 01:42:20|643.05|635.25|643.04|635.24|643.16|635.36|642.86|635.06|21
1656466950000|2022-06-29 01:42:30|643.03|635.23|642.89|635.09|643.16|635.36|642.81|635.01|21
1656466960000|2022-06-29 01:42:40|642.87|635.07|642.99|635.19|643.24|635.44|642.85|635.05|20
1656466970000|2022-06-29 01:42:50|642.98|635.18|642.88|635.08|643.17|635.37|642.86|635.06|18
1656466980000|2022-06-29 01:43:00|642.83|635.03|643.16|635.36|643.17|635.37|642.83|635.03|22
1656466990000|2022-06-29 01:43:10|643.15|635.35|643.19|635.39|643.22|635.42|643.08|635.28|23
1656467000000|2022-06-29 01:43:20|643.2|635.4|643.15|635.35|643.22|635.42|643.14|635.34|20
1656467010000|2022-06-29 01:43:30|643.14|635.34|643.38|635.58|643.38|635.58|643.14|635.34|16
1656467020000|2022-06-29 01:43:40|643.42|635.62|643.25|635.45|643.42|635.62|643.06|635.26|20
1656467030000|2022-06-29 01:43:50|643.24|635.44|643.3|635.5|643.37|635.57|643.2|635.4|15
1656467040000|2022-06-29 01:44:00|643.31|635.51|643.72|635.92|643.77|635.97|643.31|635.51|22
1656467050000|2022-06-29 01:44:10|643.64|635.84|644|636.2|644.04|636.24|643.64|635.84|10
1656467060000|2022-06-29 01:44:20|643.98|636.18|644.01|636.21|644.01|636.21|643.61|635.81|17
1656467070000|2022-06-29 01:44:30|644.02|636.22|643.38|635.58|644.02|636.22|643.06|635.26|21
1656467080000|2022-06-29 01:44:40|643.37|635.57|643.61|635.81|643.66|635.86|643.36|635.56|15
1656467090000|2022-06-29 01:44:50|643.63|635.83|643.87|636.07|644|636.2|643.63|635.83|15
1656467100000|2022-06-29 01:45:00|644|636.2|643.65|635.85|644|636.2|643.37|635.57|24
1656467110000|2022-06-29 01:45:10|643.63|635.83|643.41|635.61|643.63|635.83|643.39|635.59|17
1656467120000|2022-06-29 01:45:20|643.42|635.62|643.61|635.81|643.72|635.92|643.42|635.62|12
1656467130000|2022-06-29 01:45:30|643.5|635.7|642.84|635.04|643.5|635.7|642.84|635.04|18
1656467140000|2022-06-29 01:45:40|642.88|635.08|641.86|634.06|642.88|635.08|641.8|634|16
1656467150000|2022-06-29 01:45:50|642.15|634.35|642.11|634.31|642.16|634.36|642.06|634.26|14
1656467160000|2022-06-29 01:46:00|642.09|634.29|642.01|634.21|642.09|634.29|642.01|634.21|7
1656467170000|2022-06-29 01:46:10|642|634.2|641.98|634.18|642|634.2|641.98|634.18|4
1656467180000|2022-06-29 01:46:20|642|634.2|642.19|634.39|642.24|634.44|641.98|634.18|11
1656467190000|2022-06-29 01:46:30|642.17|634.37|642.27|634.47|642.83|635.03|642.04|634.24|28
1656467200000|2022-06-29 01:46:40|642.26|634.46|642.28|634.48|642.28|634.48|642.02|634.22|18
1656467210000|2022-06-29 01:46:50|642.21|634.41|642.14|634.34|642.29|634.49|642.07|634.27|24
1656467220000|2022-06-29 01:47:00|642.13|634.33|642.08|634.28|642.27|634.47|642.08|634.28|20
1656467230000|2022-06-29 01:47:10|642.1|634.3|642.21|634.41|642.28|634.48|642.1|634.3|18
1656467240000|2022-06-29 01:47:20|642.27|634.47|642.26|634.46|642.59|634.79|642.26|634.46|20
1656467250000|2022-06-29 01:47:30|642.23|634.43|642.56|634.76|642.56|634.76|642.21|634.41|20
1656467260000|2022-06-29 01:47:40|642.61|634.81|642.66|634.86|642.66|634.86|642.51|634.71|12
1656467270000|2022-06-29 01:47:50|642.86|635.06|643.01|635.21|643.04|635.24|642.86|635.06|14
1656467280000|2022-06-29 01:48:00|642.96|635.16|642.36|634.56|642.96|635.16|642.36|634.56|24
1656467290000|2022-06-29 01:48:10|642.35|634.55|642.38|634.58|642.43|634.63|642.33|634.53|14
1656467300000|2022-06-29 01:48:20|642.21|634.41|642.33|634.53|642.36|634.56|642.21|634.41|18
1656467310000|2022-06-29 01:48:30|642.28|634.48|642.21|634.41|642.35|634.55|642.21|634.41|20
1656467320000|2022-06-29 01:48:40|642.2|634.4|642.06|634.26|642.21|634.41|642.04|634.24|17
1656467330000|2022-06-29 01:48:50|642.04|634.24|642.18|634.38|642.21|634.41|641.98|634.18|19
1656467340000|2022-06-29 01:49:00|642.17|634.37|642.06|634.26|642.25|634.45|642.06|634.26|20
1656467350000|2022-06-29 01:49:10|642.25|634.45|642.07|634.27|642.25|634.45|642.06|634.26|20
1656467360000|2022-06-29 01:49:20|642.03|634.23|642.2|634.4|642.25|634.45|642.03|634.23|26
1656467370000|2022-06-29 01:49:30|642.19|634.39|642.13|634.33|642.2|634.4|641.99|634.19|14
1656467380000|2022-06-29 01:49:40|642.08|634.28|642.1|634.3|642.24|634.44|642.03|634.23|22
1656467390000|2022-06-29 01:49:50|642.09|634.29|642.17|634.37|642.22|634.42|642.05|634.25|24
1656467400000|2022-06-29 01:50:00|642.16|634.36|642.21|634.41|642.21|634.41|642.08|634.28|22
1656467410000|2022-06-29 01:50:10|642.17|634.37|642.9|635.1|642.9|635.1|642.17|634.37|30
1656467420000|2022-06-29 01:50:20|642.91|635.11|642.9|635.1|642.93|635.13|642.9|635.1|4
1656467430000|2022-06-29 01:50:30|642.88|635.08|642.88|635.08|643.12|635.32|642.6|634.8|20
1656467440000|2022-06-29 01:50:40|642.87|635.07|642.84|635.04|642.88|635.08|642.52|634.72|14
1656467450000|2022-06-29 01:50:50|642.81|635.01|642.83|635.03|642.84|635.04|642.73|634.93|10
1656467460000|2022-06-29 01:51:00|642.84|635.04|642.36|634.56|642.84|635.04|642.35|634.55|25
1656467470000|2022-06-29 01:51:10|642.33|634.53|642.54|634.74|642.58|634.78|642.13|634.33|26
1656467480000|2022-06-29 01:51:20|642.53|634.73|642.54|634.74|642.54|634.74|642.41|634.61|4
1656467490000|2022-06-29 01:51:30|642.41|634.61|643.52|635.72|643.64|635.84|642.41|634.61|17
1656467500000|2022-06-29 01:51:40|643.53|635.73|643.53|635.73|643.6|635.8|643.38|635.58|17
1656467510000|2022-06-29 01:51:50|643.57|635.77|643.5|635.7|643.75|635.95|643.35|635.55|17
1656467520000|2022-06-29 01:52:00|643.59|635.79|643.92|636.12|643.92|636.12|643.59|635.79|20
1656467530000|2022-06-29 01:52:10|643.93|636.13|644.09|636.29|644.33|636.53|643.93|636.13|20
1656467540000|2022-06-29 01:52:20|644.14|636.34|643.94|636.14|644.14|636.34|643.94|636.14|14
1656467550000|2022-06-29 01:52:30|643.93|636.13|643.95|636.15|644|636.2|643.92|636.12|13
1656467560000|2022-06-29 01:52:40|643.93|636.13|643.91|636.11|643.96|636.16|643.91|636.11|7
1656467570000|2022-06-29 01:52:50|643.94|636.14|643.92|636.12|644.01|636.21|643.92|636.12|14
1656467580000|2022-06-29 01:53:00|643.99|636.19|643.82|636.02|644.05|636.25|643.82|636.02|19
1656467590000|2022-06-29 01:53:10|643.83|636.03|644.17|636.37|644.17|636.37|643.83|636.03|20
1656467600000|2022-06-29 01:53:20|644.16|636.36|643.96|636.16|644.21|636.41|643.86|636.06|26
1656467610000|2022-06-29 01:53:30|643.97|636.17|644.21|636.41|644.36|636.56|643.86|636.06|23
1656467620000|2022-06-29 01:53:40|644.2|636.4|644.02|636.22|644.3|636.5|643.99|636.19|21
1656467630000|2022-06-29 01:53:50|644.01|636.21|644.1|636.3|644.33|636.53|644.01|636.21|28
1656467640000|2022-06-29 01:54:00|644.11|636.31|643.97|636.17|644.14|636.34|643.96|636.16|14
1656467650000|2022-06-29 01:54:10|643.96|636.16|644.04|636.24|644.37|636.57|643.96|636.16|26
1656467660000|2022-06-29 01:54:20|643.98|636.18|643.96|636.16|644.05|636.25|643.93|636.13|16
1656467670000|2022-06-29 01:54:30|643.97|636.17|644.05|636.25|644.09|636.29|643.94|636.14|17
1656467680000|2022-06-29 01:54:40|644.03|636.23|644.16|636.36|644.19|636.39|643.96|636.16|22
1656467690000|2022-06-29 01:54:50|644.15|636.35|644.37|636.57|644.4|636.6|644.13|636.33|27
1656467700000|2022-06-29 01:55:00|644.38|636.58|645.13|637.33|645.13|637.33|644.28|636.48|28
1656467710000|2022-06-29 01:55:10|644.81|637.01|644.9|637.1|645.4|637.6|644.81|637.01|23
1656467720000|2022-06-29 01:55:20|644.84|637.04|644.56|636.76|644.86|637.06|644.51|636.71|22
1656467730000|2022-06-29 01:55:30|644.67|636.87|644.94|637.14|645.03|637.23|644.57|636.77|26
1656467740000|2022-06-29 01:55:40|644.81|637.01|645.06|637.26|645.09|637.29|644.69|636.89|18
1656467750000|2022-06-29 01:55:50|645.07|637.27|644.84|637.04|645.13|637.33|644.73|636.93|23
1656467760000|2022-06-29 01:56:00|644.82|637.02|644.92|637.12|645.12|637.32|644.82|637.02|27
1656467770000|2022-06-29 01:56:10|644.91|637.11|644.71|636.91|645.09|637.29|644.7|636.9|23
1656467780000|2022-06-29 01:56:20|644.7|636.9|644.33|636.53|644.93|637.13|644.33|636.53|25
1656467790000|2022-06-29 01:56:30|644.39|636.59|644.45|636.65|644.5|636.7|644.32|636.52|20
1656467800000|2022-06-29 01:56:40|644.44|636.64|644.37|636.57|644.51|636.71|644.37|636.57|20
1656467810000|2022-06-29 01:56:50|644.36|636.56|644.45|636.65|644.47|636.67|644.35|636.55|11
1656467820000|2022-06-29 01:57:00|644.44|636.64|644.38|636.58|644.44|636.64|644.25|636.45|18
1656467830000|2022-06-29 01:57:10|644.37|636.57|644.25|636.45|644.39|636.59|644.25|636.45|16
1656467840000|2022-06-29 01:57:20|644.24|636.44|644.38|636.58|644.39|636.59|644.24|636.44|5
1656467850000|2022-06-29 01:57:30|644.42|636.62|644.38|636.58|644.42|636.62|644.28|636.48|16
1656467860000|2022-06-29 01:57:40|644.37|636.57|644.05|636.25|644.37|636.57|643.94|636.14|25
1656467870000|2022-06-29 01:57:50|644.04|636.24|644.09|636.29|644.2|636.4|643.97|636.17|25
1656467880000|2022-06-29 01:58:00|644.08|636.28|643.93|636.13|644.11|636.31|643.92|636.12|22
1656467890000|2022-06-29 01:58:10|643.94|636.14|643.86|636.06|644.12|636.32|643.71|635.91|22
1656467900000|2022-06-29 01:58:20|643.85|636.05|643.7|635.9|643.98|636.18|643.37|635.57|25
1656467910000|2022-06-29 01:58:30|643.69|635.89|643.91|636.11|643.95|636.15|643.57|635.77|23
1656467920000|2022-06-29 01:58:40|643.83|636.03|644.06|636.26|644.08|636.28|643.6|635.8|25
1656467930000|2022-06-29 01:58:50|644.05|636.25|644.04|636.24|644.12|636.32|644.03|636.23|24
1656467940000|2022-06-29 01:59:00|644.05|636.25|643.95|636.15|644.13|636.33|643.91|636.11|18
1656467950000|2022-06-29 01:59:10|643.96|636.16|643.97|636.17|644.13|636.33|643.9|636.1|18
1656467960000|2022-06-29 01:59:20|643.91|636.11|643.84|636.04|643.97|636.17|643.8|636|18
1656467970000|2022-06-29 01:59:30|643.83|636.03|644.1|636.3|644.1|636.3|643.83|636.03|21
1656467980000|2022-06-29 01:59:40|644.07|636.27|643.94|636.14|644.21|636.41|643.94|636.14|23
1656467990000|2022-06-29 01:59:50|643.93|636.13|643.91|636.11|644.11|636.31|643.67|635.87|24
1656468000000|2022-06-29 02:00:00|643.9|636.1|643.89|636.09|644.08|636.28|643.81|636.01|29
1656468010000|2022-06-29 02:00:10|643.91|636.11|643.64|635.84|643.91|636.11|643.46|635.66|29
1656468020000|2022-06-29 02:00:20|643.63|635.83|643.73|635.93|643.81|636.01|643.49|635.69|24
1656468030000|2022-06-29 02:00:30|643.72|635.92|643.94|636.14|644.05|636.25|643.72|635.92|26
1656468040000|2022-06-29 02:00:40|643.88|636.08|643.83|636.03|643.88|636.08|643.74|635.94|22
1656468050000|2022-06-29 02:00:50|643.75|635.95|642.91|635.11|643.83|636.03|642.91|635.11|24
1656468060000|2022-06-29 02:01:00|643.17|635.37|643.11|635.31|643.25|635.45|642.81|635.01|29
1656468070000|2022-06-29 02:01:10|643.15|635.35|643.97|636.17|644.07|636.27|643.08|635.28|25
1656468080000|2022-06-29 02:01:20|643.77|635.97|644.59|636.79|644.76|636.96|643.77|635.97|25
1656468090000|2022-06-29 02:01:30|644.61|636.81|644.18|636.38|644.66|636.86|643.99|636.19|20
1656468100000|2022-06-29 02:01:40|644.31|636.51|644.12|636.32|644.31|636.51|643.93|636.13|17
1656468110000|2022-06-29 02:01:50|644.11|636.31|643.98|636.18|644.11|636.31|643.94|636.14|18
1656468120000|2022-06-29 02:02:00|643.97|636.17|643.81|636.01|644.1|636.3|643.77|635.97|25
1656468130000|2022-06-29 02:02:10|643.69|635.89|643.79|635.99|644.05|636.25|643.67|635.87|24
1656468140000|2022-06-29 02:02:20|643.76|635.96|643.84|636.04|644.06|636.26|643.76|635.96|18
1656468150000|2022-06-29 02:02:30|643.98|636.18|643.96|636.16|644.09|636.29|643.83|636.03|17
1656468160000|2022-06-29 02:02:40|643.94|636.14|643.99|636.19|644.1|636.3|643.79|635.99|21
1656468170000|2022-06-29 02:02:50|643.96|636.16|643.99|636.19|644.06|636.26|643.88|636.08|16
1656468180000|2022-06-29 02:03:00|643.98|636.18|643.97|636.17|644.07|636.27|643.74|635.94|22
1656468190000|2022-06-29 02:03:10|643.92|636.12|643.11|635.31|643.99|636.19|643.11|635.31|22
1656468200000|2022-06-29 02:03:20|643.09|635.29|643.15|635.35|643.25|635.45|642.86|635.06|26
1656468210000|2022-06-29 02:03:30|643.18|635.38|643.14|635.34|643.24|635.44|642.8|635|23
1656468220000|2022-06-29 02:03:40|643.1|635.3|642.91|635.11|643.11|635.31|642.82|635.02|19
1656468230000|2022-06-29 02:03:50|642.85|635.05|642.87|635.07|643.02|635.22|642.82|635.02|19
1656468240000|2022-06-29 02:04:00|642.88|635.08|642.9|635.1|643|635.2|642.77|634.97|27
1656468250000|2022-06-29 02:04:10|643|635.2|642.92|635.12|643.06|635.26|642.9|635.1|18
1656468260000|2022-06-29 02:04:20|642.93|635.13|642.97|635.17|643.04|635.24|642.88|635.08|18
1656468270000|2022-06-29 02:04:30|642.96|635.16|642.99|635.19|643.03|635.23|642.9|635.1|20
1656468280000|2022-06-29 02:04:40|642.93|635.13|643.76|635.96|643.93|636.13|642.93|635.13|25
1656468290000|2022-06-29 02:04:50|643.72|635.92|643.92|636.12|644.03|636.23|643.65|635.85|24
1656468300000|2022-06-29 02:05:00|643.93|636.13|643.72|635.92|643.94|636.14|643.66|635.86|20
1656468310000|2022-06-29 02:05:10|643.8|636|643.91|636.11|643.96|636.16|643.6|635.8|17
1656468320000|2022-06-29 02:05:20|643.9|636.1|643.77|635.97|643.9|636.1|643.7|635.9|25
1656468330000|2022-06-29 02:05:30|643.85|636.05|643.94|636.14|644.01|636.21|643.44|635.64|21
1656468340000|2022-06-29 02:05:40|643.93|636.13|643.86|636.06|644.03|636.23|643.59|635.79|19
1656468350000|2022-06-29 02:05:50|643.94|636.14|644.04|636.24|644.05|636.25|643.81|636.01|18
1656468360000|2022-06-29 02:06:00|644.03|636.23|644|636.2|644.07|636.27|643.81|636.01|20
1656468370000|2022-06-29 02:06:10|643.98|636.18|643.89|636.09|644.08|636.28|643.86|636.06|19
1656468380000|2022-06-29 02:06:20|643.99|636.19|643.99|636.19|644.11|636.31|643.89|636.09|23
1656468390000|2022-06-29 02:06:30|644.06|636.26|643.9|636.1|644.06|636.26|643.85|636.05|19
1656468400000|2022-06-29 02:06:40|643.88|636.08|644.06|636.26|644.09|636.29|643.88|636.08|22
1656468410000|2022-06-29 02:06:50|644.05|636.25|643.91|636.11|644.12|636.32|643.75|635.95|20
1656468420000|2022-06-29 02:07:00|643.9|636.1|643.24|635.44|644.23|636.43|643.24|635.44|20
1656468430000|2022-06-29 02:07:10|643.31|635.51|643.31|635.51|643.39|635.59|643.08|635.28|19
1656468440000|2022-06-29 02:07:20|643.38|635.58|643.31|635.51|643.38|635.58|642.8|635|19
1656468450000|2022-06-29 02:07:30|643.2|635.4|643.07|635.27|643.56|635.76|643.07|635.27|23
1656468460000|2022-06-29 02:07:40|643.09|635.29|643.25|635.45|643.85|636.05|643.09|635.29|25
1656468470000|2022-06-29 02:07:50|643.08|635.28|643.31|635.51|643.34|635.54|642.97|635.17|17
1656468480000|2022-06-29 02:08:00|643.29|635.49|643|635.2|643.34|635.54|642.97|635.17|22
1656468490000|2022-06-29 02:08:10|642.96|635.16|643.03|635.23|643.28|635.48|642.96|635.16|17
1656468500000|2022-06-29 02:08:20|643.02|635.22|642.86|635.06|643.02|635.22|642.83|635.03|15
1656468510000|2022-06-29 02:08:30|642.79|634.99|642.86|635.06|643.23|635.43|642.79|634.99|18
1656468520000|2022-06-29 02:08:40|642.88|635.08|643|635.2|643.24|635.44|642.87|635.07|14
1656468530000|2022-06-29 02:08:50|642.98|635.18|643.11|635.31|643.24|635.44|642.82|635.02|15
1656468540000|2022-06-29 02:09:00|643.09|635.29|642.27|634.47|643.09|635.29|642.27|634.47|20
1656468550000|2022-06-29 02:09:10|642.31|634.51|642.35|634.55|642.5|634.7|642.25|634.45|16
1656468560000|2022-06-29 02:09:20|642.36|634.56|642.57|634.77|642.9|635.1|642.36|634.56|21
1656468570000|2022-06-29 02:09:30|642.94|635.14|642.92|635.12|643.14|635.34|642.92|635.12|17
1656468580000|2022-06-29 02:09:40|642.93|635.13|642.99|635.19|643.09|635.29|642.93|635.13|22
1656468590000|2022-06-29 02:09:50|643.02|635.22|642.89|635.09|643.12|635.32|642.88|635.08|22
1656468600000|2022-06-29 02:10:00|642.98|635.18|642.97|635.17|643.05|635.25|642.87|635.07|20
1656468610000|2022-06-29 02:10:10|642.95|635.15|642.99|635.19|643.09|635.29|642.9|635.1|21
1656468620000|2022-06-29 02:10:20|642.98|635.18|642.98|635.18|643.19|635.39|642.61|634.81|20
1656468630000|2022-06-29 02:10:30|643|635.2|643.06|635.26|643.2|635.4|642.89|635.09|23
1656468640000|2022-06-29 02:10:40|643.09|635.29|642.86|635.06|643.19|635.39|642.86|635.06|20
1656468650000|2022-06-29 02:10:50|642.85|635.05|643|635.2|643|635.2|642.8|635|15
1656468660000|2022-06-29 02:11:00|642.99|635.19|643.48|635.68|643.48|635.68|642.86|635.06|17
1656468670000|2022-06-29 02:11:10|643.52|635.72|643.5|635.7|643.75|635.95|643.44|635.64|20
1656468680000|2022-06-29 02:11:20|643.45|635.65|643.99|636.19|644.04|636.24|643.45|635.65|21
1656468690000|2022-06-29 02:11:30|643.93|636.13|644|636.2|644.04|636.24|643.89|636.09|24
1656468700000|2022-06-29 02:11:40|643.94|636.14|644.03|636.23|644.19|636.39|643.88|636.08|21
1656468710000|2022-06-29 02:11:50|644.1|636.3|644.01|636.21|644.19|636.39|643.67|635.87|22
1656468720000|2022-06-29 02:12:00|644.09|636.29|644.06|636.26|644.11|636.31|643.76|635.96|19
1656468730000|2022-06-29 02:12:10|644.05|636.25|644.7|636.9|644.83|637.03|643.91|636.11|30
1656468740000|2022-06-29 02:12:20|644.71|636.91|646.39|638.59|646.51|638.71|644.71|636.91|35
1656468750000|2022-06-29 02:12:30|646.37|638.57|646.2|638.4|646.59|638.79|646.12|638.32|32
1656468760000|2022-06-29 02:12:40|646.19|638.39|645.58|637.78|646.19|638.39|645.46|637.66|25
1656468770000|2022-06-29 02:12:50|645.63|637.83|646.11|638.31|646.11|638.31|645.51|637.71|26
1656468780000|2022-06-29 02:13:00|646.1|638.3|646.07|638.27|646.13|638.33|646.06|638.26|19
1656468790000|2022-06-29 02:13:10|646.08|638.28|646.02|638.22|646.11|638.31|646|638.2|20
1656468800000|2022-06-29 02:13:20|646.03|638.23|646|638.2|646.2|638.4|646|638.2|20
1656468810000|2022-06-29 02:13:30|645.98|638.18|645.85|638.05|646|638.2|645.81|638.01|24
1656468820000|2022-06-29 02:13:40|645.86|638.06|645.85|638.05|645.97|638.17|645.79|637.99|22
1656468830000|2022-06-29 02:13:50|645.84|638.04|645.93|638.13|645.94|638.14|645.82|638.02|17
1656468840000|2022-06-29 02:14:00|645.95|638.15|645.36|637.56|645.97|638.17|645.33|637.53|21
1656468850000|2022-06-29 02:14:10|645.32|637.52|645.6|637.8|645.6|637.8|645.3|637.5|23
1656468860000|2022-06-29 02:14:20|645.61|637.81|645.64|637.84|645.84|638.04|645.53|637.73|29
1656468870000|2022-06-29 02:14:30|645.67|637.87|645.88|638.08|646.06|638.26|645.65|637.85|24
1656468880000|2022-06-29 02:14:40|645.91|638.11|645.95|638.15|646.08|638.28|645.7|637.9|26
1656468890000|2022-06-29 02:14:50|645.91|638.11|645.89|638.09|646.1|638.3|645.87|638.07|16
1656468900000|2022-06-29 02:15:00|645.83|638.03|645.93|638.13|646.23|638.43|645.75|637.95|28
1656468910000|2022-06-29 02:15:10|645.95|638.15|645.24|637.44|646.02|638.22|645.21|637.41|26
1656468920000|2022-06-29 02:15:20|645.31|637.51|645.64|637.84|645.64|637.84|645.23|637.43|21
1656468930000|2022-06-29 02:15:30|645.63|637.83|645.56|637.76|645.69|637.89|645.45|637.65|24
1656468940000|2022-06-29 02:15:40|645.58|637.78|646.58|638.78|646.58|638.78|645.55|637.75|22
1656468950000|2022-06-29 02:15:50|646.6|638.8|646.6|638.8|646.61|638.81|646.52|638.72|13
1656468960000|2022-06-29 02:16:00|646.56|638.76|646.16|638.36|646.64|638.84|646.15|638.35|22
1656468970000|2022-06-29 02:16:10|646.17|638.37|646.11|638.31|646.22|638.42|646.11|638.31|16
1656468980000|2022-06-29 02:16:20|646.12|638.32|646.02|638.22|646.16|638.36|645.89|638.09|26
1656468990000|2022-06-29 02:16:30|646.04|638.24|645.75|637.95|646.1|638.3|645.31|637.51|24
1656469000000|2022-06-29 02:16:40|645.76|637.96|645.81|638.01|645.85|638.05|645.76|637.96|15
1656469010000|2022-06-29 02:16:50|645.84|638.04|645.04|637.24|645.98|638.18|645.04|637.24|24
1656469020000|2022-06-29 02:17:00|645.02|637.22|644.48|636.68|645.03|637.23|644.48|636.68|25
1656469030000|2022-06-29 02:17:10|644.47|636.67|644.3|636.5|644.47|636.67|644.13|636.33|20
1656469040000|2022-06-29 02:17:20|644.36|636.56|644.29|636.49|644.36|636.56|644.03|636.23|13
1656469050000|2022-06-29 02:17:30|644.35|636.55|644.81|637.01|644.98|637.18|644.35|636.55|25
1656469060000|2022-06-29 02:17:40|644.82|637.02|645.2|637.4|645.26|637.46|644.82|637.02|23
1656469070000|2022-06-29 02:17:50|645.14|637.34|645.06|637.26|645.23|637.43|645.04|637.24|16
1656469080000|2022-06-29 02:18:00|645.05|637.25|644.87|637.07|645.05|637.25|644.44|636.64|27
1656469090000|2022-06-29 02:18:10|644.69|636.89|644.4|636.6|644.69|636.89|644.04|636.24|23
1656469100000|2022-06-29 02:18:20|644.32|636.52|644.32|636.52|644.38|636.58|644.21|636.41|22
1656469110000|2022-06-29 02:18:30|644.25|636.45|644.23|636.43|644.32|636.52|644.22|636.42|14
1656469120000|2022-06-29 02:18:40|644.16|636.36|644.23|636.43|644.24|636.44|644.07|636.27|14
1656469130000|2022-06-29 02:18:50|644.16|636.36|643.43|635.63|644.24|636.44|643.43|635.63|23
1656469140000|2022-06-29 02:19:00|643.47|635.67|643.32|635.52|643.79|635.99|643.32|635.52|25
1656469150000|2022-06-29 02:19:10|643.21|635.41|643.05|635.25|643.31|635.51|642.94|635.14|23
1656469160000|2022-06-29 02:19:20|643|635.2|643.21|635.41|643.28|635.48|643|635.2|24
1656469170000|2022-06-29 02:19:30|643.2|635.4|643.26|635.46|643.26|635.46|643.1|635.3|24
1656469180000|2022-06-29 02:19:40|643.28|635.48|643.17|635.37|643.28|635.48|643.09|635.29|20
1656469190000|2022-06-29 02:19:50|643.13|635.33|643.08|635.28|643.23|635.43|643.07|635.27|26
1656469200000|2022-06-29 02:20:00|643.1|635.3|643.12|635.32|643.24|635.44|643.06|635.26|19
1656469210000|2022-06-29 02:20:10|643.11|635.31|642.95|635.15|643.15|635.35|642.93|635.13|24
1656469220000|2022-06-29 02:20:20|642.9|635.1|642.7|634.9|643.17|635.37|642.49|634.69|31
1656469230000|2022-06-29 02:20:30|642.62|634.82|642.77|634.97|643.03|635.23|642.62|634.82|13
1656469240000|2022-06-29 02:20:40|642.6|634.8|642.76|634.96|642.76|634.96|642.35|634.55|13
1656469250000|2022-06-29 02:20:50|642.74|634.94|642.97|635.17|642.97|635.17|642.64|634.84|12
1656469260000|2022-06-29 02:21:00|642.95|635.15|642.83|635.03|642.95|635.15|642.81|635.01|14
1656469270000|2022-06-29 02:21:10|642.89|635.09|641.69|633.89|642.89|635.09|641.42|633.62|27
1656469280000|2022-06-29 02:21:20|641.63|633.83|640.97|633.17|641.63|633.83|640.96|633.16|23
1656469290000|2022-06-29 02:21:30|640.98|633.18|641.15|633.35|641.2|633.4|640.97|633.17|21
1656469300000|2022-06-29 02:21:40|641.13|633.33|640.4|632.6|641.13|633.33|640.38|632.58|21
1656469310000|2022-06-29 02:21:50|640.42|632.62|640.2|632.4|640.42|632.62|640.17|632.37|24
1656469320000|2022-06-29 02:22:00|640.19|632.39|640.25|632.45|640.32|632.52|640.06|632.26|20
1656469330000|2022-06-29 02:22:10|640.26|632.46|640.26|632.46|640.26|632.46|640.12|632.32|22
1656469340000|2022-06-29 02:22:20|640.24|632.44|640.39|632.59|640.9|633.1|640.17|632.37|30
1656469350000|2022-06-29 02:22:30|640.37|632.57|640.76|632.96|640.76|632.96|640.35|632.55|25
1656469360000|2022-06-29 02:22:40|640.79|632.99|640.92|633.12|640.95|633.15|640.65|632.85|26
1656469370000|2022-06-29 02:22:50|640.93|633.13|640.96|633.16|641.06|633.26|640.77|632.97|23
1656469380000|2022-06-29 02:23:00|640.97|633.17|641.47|633.67|641.47|633.67|640.78|632.98|25
1656469390000|2022-06-29 02:23:10|641.21|633.41|641.2|633.4|641.31|633.51|641.1|633.3|23
1656469400000|2022-06-29 02:23:20|641.17|633.37|641.62|633.82|641.86|634.06|641.16|633.36|24
1656469410000|2022-06-29 02:23:30|641.61|633.81|641.3|633.5|641.61|633.81|641.22|633.42|22
1656469420000|2022-06-29 02:23:40|641.35|633.55|641.13|633.33|641.35|633.55|641.13|633.33|21
1656469430000|2022-06-29 02:23:50|641.1|633.3|640.38|632.58|641.1|633.3|640.37|632.57|29
1656469440000|2022-06-29 02:24:00|640.37|632.57|640.78|632.98|640.86|633.06|640.37|632.57|21
1656469450000|2022-06-29 02:24:10|640.77|632.97|640.85|633.05|640.89|633.09|640.67|632.87|26
1656469460000|2022-06-29 02:24:20|640.8|633|640.86|633.06|640.86|633.06|640.61|632.81|23
1656469470000|2022-06-29 02:24:30|640.82|633.02|640.76|632.96|640.86|633.06|640.66|632.86|17
1656469480000|2022-06-29 02:24:40|640.78|632.98|641.03|633.23|641.03|633.23|640.59|632.79|25
1656469490000|2022-06-29 02:24:50|641.1|633.3|640.98|633.18|641.2|633.4|640.85|633.05|28
1656469500000|2022-06-29 02:25:00|640.99|633.19|640.98|633.18|641.06|633.26|640.81|633.01|23
1656469510000|2022-06-29 02:25:10|640.82|633.02|640.96|633.16|641.1|633.3|640.8|633|17
1656469520000|2022-06-29 02:25:20|640.97|633.17|641.09|633.29|641.09|633.29|640.93|633.13|21
1656469530000|2022-06-29 02:25:30|641.05|633.25|641.19|633.39|641.19|633.39|640.92|633.12|19
1656469540000|2022-06-29 02:25:40|641.21|633.41|641.78|633.98|641.8|634|641.19|633.39|25
1656469550000|2022-06-29 02:25:50|641.83|634.03|641.3|633.5|641.83|634.03|641.29|633.49|24
1656469560000|2022-06-29 02:26:00|641.29|633.49|640.85|633.05|641.33|633.53|640.83|633.03|23
1656469570000|2022-06-29 02:26:10|640.86|633.06|640.97|633.17|641.14|633.34|640.86|633.06|26
1656469580000|2022-06-29 02:26:20|640.96|633.16|641.14|633.34|641.31|633.51|640.96|633.16|27
1656469590000|2022-06-29 02:26:30|641.03|633.23|641.07|633.27|641.15|633.35|641.03|633.23|15
1656469600000|2022-06-29 02:26:40|641.08|633.28|640.83|633.03|641.08|633.28|640.83|633.03|21
1656469610000|2022-06-29 02:26:50|640.81|633.01|640.91|633.11|640.98|633.18|640.75|632.95|24
1656469620000|2022-06-29 02:27:00|640.92|633.12|641.05|633.25|641.12|633.32|640.87|633.07|21
1656469630000|2022-06-29 02:27:10|641.07|633.27|640.95|633.15|641.23|633.43|640.88|633.08|32
1656469640000|2022-06-29 02:27:20|640.98|633.18|641.08|633.28|641.09|633.29|640.94|633.14|24
1656469650000|2022-06-29 02:27:30|641.05|633.25|640.19|632.39|641.06|633.26|640.19|632.39|25
1656469660000|2022-06-29 02:27:40|640.18|632.38|639.01|631.21|640.18|632.38|638.93|631.13|30
1656469670000|2022-06-29 02:27:50|639.02|631.22|639.32|631.52|639.43|631.63|639.01|631.21|23
1656469680000|2022-06-29 02:28:00|639.25|631.45|639.15|631.35|639.26|631.46|639.13|631.33|19
1656469690000|2022-06-29 02:28:10|639.19|631.39|639.3|631.5|639.35|631.55|638.74|630.94|19
1656469700000|2022-06-29 02:28:20|639.28|631.48|639.19|631.39|639.28|631.48|639.19|631.39|6
1656469710000|2022-06-29 02:28:30|639.06|631.26|638.3|630.5|639.13|631.33|638.3|630.5|19
1656469720000|2022-06-29 02:28:40|638.32|630.52|639.53|631.73|639.53|631.73|637.77|629.97|21
1656469730000|2022-06-29 02:28:50|639.52|631.72|639.41|631.61|640.02|632.22|639.41|631.61|28
1656469740000|2022-06-29 02:29:00|639.46|631.66|639.89|632.09|639.94|632.14|639.46|631.66|21
1656469750000|2022-06-29 02:29:10|639.91|632.11|640.91|633.11|640.91|633.11|639.91|632.11|16
1656469760000|2022-06-29 02:29:20|640.87|633.07|640.94|633.14|640.99|633.19|640.82|633.02|20
1656469770000|2022-06-29 02:29:30|640.96|633.16|640.92|633.12|641.82|634.02|640.67|632.87|29
1656469780000|2022-06-29 02:29:40|640.84|633.04|640.82|633.02|640.94|633.14|640.78|632.98|20
1656469790000|2022-06-29 02:29:50|640.8|633|640.86|633.06|640.94|633.14|640.76|632.96|22
1656469800000|2022-06-29 02:30:00|640.82|633.02|640.21|632.41|640.84|633.04|640.21|632.41|19
1656469810000|2022-06-29 02:30:10|640.15|632.35|640.06|632.26|640.19|632.39|640.05|632.25|23
1656469820000|2022-06-29 02:30:20|640.21|632.41|640.09|632.29|640.24|632.44|639.98|632.18|24
1656469830000|2022-06-29 02:30:30|640.37|632.57|641.4|633.6|641.97|634.17|640.37|632.57|15
1656469840000|2022-06-29 02:30:40|641.42|633.62|641.35|633.55|641.42|633.62|641.35|633.55|3
1656469850000|2022-06-29 02:30:50|641.37|633.57|641.78|633.98|641.78|633.98|641.33|633.53|30
1656469860000|2022-06-29 02:31:00|641.79|633.99|642.18|634.38|642.24|634.44|641.39|633.59|28
1656469870000|2022-06-29 02:31:10|642.2|634.4|642.22|634.42|642.46|634.66|642.2|634.4|19
1656469880000|2022-06-29 02:31:20|642.34|634.54|642.55|634.75|642.88|635.08|642.22|634.42|19
1656469890000|2022-06-29 02:31:30|642.95|635.15|642.9|635.1|642.99|635.19|642.9|635.1|17
1656469900000|2022-06-29 02:31:40|642.91|635.11|642.93|635.13|642.98|635.18|642.91|635.11|16
1656469910000|2022-06-29 02:31:50|642.95|635.15|643.15|635.35|643.15|635.35|642.93|635.13|19
1656469920000|2022-06-29 02:32:00|643.21|635.41|643.22|635.42|643.93|636.13|643.15|635.35|23
1656469930000|2022-06-29 02:32:10|643.21|635.41|643.6|635.8|643.63|635.83|643.2|635.4|14
1656469940000|2022-06-29 02:32:20|643.59|635.79|643.29|635.49|643.6|635.8|643.28|635.48|19
1656469950000|2022-06-29 02:32:30|643.28|635.48|643.39|635.59|643.44|635.64|643.27|635.47|14
1656469960000|2022-06-29 02:32:40|643.44|635.64|643.21|635.41|643.73|635.93|643.17|635.37|22
1656469970000|2022-06-29 02:32:50|643.2|635.4|643.29|635.49|643.32|635.52|643.2|635.4|11
1656469980000|2022-06-29 02:33:00|643.67|635.87|643.83|636.03|643.92|636.12|643.67|635.87|20
1656469990000|2022-06-29 02:33:10|643.8|636|643.69|635.89|643.91|636.11|643.69|635.89|17
1656470000000|2022-06-29 02:33:20|643.7|635.9|643.82|636.02|643.88|636.08|643.68|635.88|13
1656470010000|2022-06-29 02:33:30|643.84|636.04|643.55|635.75|643.98|636.18|643.55|635.75|26
1656470020000|2022-06-29 02:33:40|643.57|635.77|643.74|635.94|643.81|636.01|643.32|635.52|19
1656470030000|2022-06-29 02:33:50|643.73|635.93|643.7|635.9|643.73|635.93|643.28|635.48|22
1656470040000|2022-06-29 02:34:00|643.51|635.71|643.58|635.78|643.73|635.93|643.39|635.59|21
1656470050000|2022-06-29 02:34:10|643.57|635.77|643.92|636.12|643.92|636.12|643.36|635.56|15
1656470060000|2022-06-29 02:34:20|643.97|636.17|644.64|636.84|644.75|636.95|643.97|636.17|18
1656470070000|2022-06-29 02:34:30|644.59|636.79|645.27|637.47|645.74|637.94|644.59|636.79|27
1656470080000|2022-06-29 02:34:40|645.3|637.5|645.11|637.31|645.3|637.5|645|637.2|21
1656470090000|2022-06-29 02:34:50|645.12|637.32|645.19|637.39|645.64|637.84|645.09|637.29|23
1656470100000|2022-06-29 02:35:00|645.22|637.42|645.24|637.44|645.55|637.75|645.2|637.4|19
1656470110000|2022-06-29 02:35:10|645.33|637.53|645.18|637.38|645.33|637.53|645.1|637.3|9
1656470120000|2022-06-29 02:35:20|645.1|637.3|645.27|637.47|645.29|637.49|645.1|637.3|9
1656470130000|2022-06-29 02:35:30|645.19|637.39|644.97|637.17|645.36|637.56|644.87|637.07|18
1656470140000|2022-06-29 02:35:40|644.86|637.06|644.44|636.64|645.15|637.35|644.27|636.47|18
1656470150000|2022-06-29 02:35:50|644.37|636.57|644.31|636.51|644.44|636.64|643.8|636|21
1656470160000|2022-06-29 02:36:00|644.32|636.52|643.85|636.05|644.32|636.52|643.7|635.9|21
1656470170000|2022-06-29 02:36:10|643.93|636.13|643.23|635.43|643.93|636.13|643.19|635.39|28
1656470180000|2022-06-29 02:36:20|643.18|635.38|643.26|635.46|643.3|635.5|642.94|635.14|21
1656470190000|2022-06-29 02:36:30|643.32|635.52|644.62|636.82|644.78|636.98|643.32|635.52|26
1656470200000|2022-06-29 02:36:40|644.66|636.86|645.63|637.83|645.69|637.89|644.66|636.86|23
1656470210000|2022-06-29 02:36:50|645.65|637.85|646.09|638.29|646.09|638.29|645.64|637.84|20
1656470220000|2022-06-29 02:37:00|646.05|638.25|645.79|637.99|646.05|638.25|645.49|637.69|24
1656470230000|2022-06-29 02:37:10|645.8|638|645.62|637.82|645.83|638.03|645.37|637.57|13
1656470240000|2022-06-29 02:37:20|645.64|637.84|645.61|637.81|645.67|637.87|645.18|637.38|27
1656470250000|2022-06-29 02:37:30|645.65|637.85|645.33|637.53|645.71|637.91|645.3|637.5|9
1656470260000|2022-06-29 02:37:40|645.35|637.55|645.5|637.7|645.5|637.7|645.33|637.53|4
1656470270000|2022-06-29 02:37:50|645.62|637.82|645.95|638.15|646.06|638.26|645.59|637.79|18
1656470280000|2022-06-29 02:38:00|645.94|638.14|645.75|637.95|646.01|638.21|645.7|637.9|11
1656470290000|2022-06-29 02:38:10|645.73|637.93|645.76|637.96|645.77|637.97|645.66|637.86|15
1656470300000|2022-06-29 02:38:20|645.75|637.95|645.74|637.94|645.75|637.95|645.71|637.91|6
1656470310000|2022-06-29 02:38:30|645.73|637.93|645.68|637.88|645.73|637.93|645.58|637.78|21
1656470320000|2022-06-29 02:38:40|645.67|637.87|645.98|638.18|646.01|638.21|645.61|637.81|18
1656470330000|2022-06-29 02:38:50|645.94|638.14|645.71|637.91|645.98|638.18|645.67|637.87|17
1656470340000|2022-06-29 02:39:00|645.72|637.92|646|638.2|646.02|638.22|645.69|637.89|16
1656470350000|2022-06-29 02:39:10|645.88|638.08|646.42|638.62|646.48|638.68|645.88|638.08|22
1656470360000|2022-06-29 02:39:20|646.4|638.6|645.89|638.09|646.42|638.62|645.89|638.09|11
1656470370000|2022-06-29 02:39:30|645.84|638.04|645.76|637.96|645.84|638.04|645.76|637.96|5
1656470380000|2022-06-29 02:39:40|645.75|637.95|645.71|637.91|645.89|638.09|645.71|637.91|4
1656470390000|2022-06-29 02:39:50|645.77|637.97|645.83|638.03|645.86|638.06|645.75|637.95|8
1656470400000|2022-06-29 02:40:00|645.82|638.02|646.1|638.3|646.11|638.31|645.76|637.96|13
1656470410000|2022-06-29 02:40:10|645.71|637.91|646.2|638.4|646.21|638.41|645.71|637.91|5
1656470420000|2022-06-29 02:40:20|646.08|638.28|645.61|637.81|646.13|638.33|645.28|637.48|21
1656470430000|2022-06-29 02:40:30|645.6|637.8|645.75|637.95|645.79|637.99|645.6|637.8|15
1656470440000|2022-06-29 02:40:40|645.73|637.93|645.71|637.91|645.74|637.94|645.67|637.87|15
1656470450000|2022-06-29 02:40:50|645.67|637.87|645.74|637.94|645.75|637.95|645.62|637.82|12
1656470460000|2022-06-29 02:41:00|645.71|637.91|645.79|637.99|645.79|637.99|645.71|637.91|9
1656470470000|2022-06-29 02:41:10|645.77|637.97|645.37|637.57|645.77|637.97|645.37|637.57|15
1656470480000|2022-06-29 02:41:20|645.3|637.5|645.26|637.46|645.35|637.55|645.2|637.4|18
1656470490000|2022-06-29 02:41:30|645.24|637.44|645.64|637.84|646.35|638.55|645.22|637.42|31
1656470500000|2022-06-29 02:41:40|645.62|637.82|645.94|638.14|646.05|638.25|645.59|637.79|20
1656470510000|2022-06-29 02:41:50|645.93|638.13|645.96|638.16|646.09|638.29|645.92|638.12|15
1656470520000|2022-06-29 02:42:00|645.99|638.19|646.07|638.27|646.1|638.3|645.92|638.12|19
1656470530000|2022-06-29 02:42:10|645.96|638.16|646.16|638.36|646.37|638.57|645.9|638.1|21
1656470540000|2022-06-29 02:42:20|646.32|638.52|646.13|638.33|646.32|638.52|645.57|637.77|22
1656470550000|2022-06-29 02:42:30|646.14|638.34|646.09|638.29|646.2|638.4|645.88|638.08|19
1656470560000|2022-06-29 02:42:40|646.03|638.23|645.9|638.1|646.2|638.4|645.71|637.91|23
1656470570000|2022-06-29 02:42:50|646.04|638.24|646.06|638.26|646.15|638.35|645.71|637.91|17
1656470580000|2022-06-29 02:43:00|645.94|638.14|645.85|638.05|646.11|638.31|645.45|637.65|19
1656470590000|2022-06-29 02:43:10|646|638.2|645.97|638.17|646.11|638.31|645.85|638.05|20
1656470600000|2022-06-29 02:43:20|645.96|638.16|646.12|638.32|646.12|638.32|645.96|638.16|19
1656470610000|2022-06-29 02:43:30|646.08|638.28|646.15|638.35|646.15|638.35|645.85|638.05|20
1656470620000|2022-06-29 02:43:40|645.89|638.09|646.37|638.57|646.37|638.57|645.89|638.09|14
1656470630000|2022-06-29 02:43:50|646.35|638.55|646.15|638.35|646.35|638.55|645.92|638.12|22
1656470640000|2022-06-29 02:44:00|646.16|638.36|646.64|638.84|646.93|639.13|646.09|638.29|28
1656470650000|2022-06-29 02:44:10|646.7|638.9|646.71|638.91|646.77|638.97|646.62|638.82|15
1656470660000|2022-06-29 02:44:20|646.74|638.94|646.76|638.96|646.76|638.96|646.74|638.94|3
1656470670000|2022-06-29 02:44:30|647.03|639.23|646.95|639.15|647.09|639.29|646.95|639.15|15
1656470680000|2022-06-29 02:44:40|646.94|639.14|646.94|639.14|647.07|639.27|646.91|639.11|18
1656470690000|2022-06-29 02:44:50|646.93|639.13|647.01|639.21|647.09|639.29|646.93|639.13|20
1656470700000|2022-06-29 02:45:00|647.04|639.24|646.85|639.05|647.12|639.32|646.34|638.54|32
1656470710000|2022-06-29 02:45:10|646.66|638.86|646.78|638.98|646.83|639.03|646.32|638.52|31
1656470720000|2022-06-29 02:45:20|646.54|638.74|646.45|638.65|646.54|638.74|646.26|638.46|28
1656470730000|2022-06-29 02:45:30|646.35|638.55|646.76|638.96|646.84|639.04|646.35|638.55|25
1656470740000|2022-06-29 02:45:40|646.74|638.94|647.06|639.26|647.13|639.33|646.64|638.84|24
1656470750000|2022-06-29 02:45:50|647.01|639.21|647.37|639.57|647.71|639.91|647.01|639.21|28
1656470760000|2022-06-29 02:46:00|647.29|639.49|647.25|639.45|647.39|639.59|647.18|639.38|24
1656470770000|2022-06-29 02:46:10|647.26|639.46|647.27|639.47|647.37|639.57|647.17|639.37|25
1656470780000|2022-06-29 02:46:20|647.39|639.59|647.53|639.73|647.54|639.74|647.23|639.43|27
1656470790000|2022-06-29 02:46:30|647.54|639.74|647.62|639.82|648.05|640.25|647.54|639.74|25
1656470800000|2022-06-29 02:46:40|647.68|639.88|647.87|640.07|647.87|640.07|647.36|639.56|27
1656470810000|2022-06-29 02:46:50|648.13|640.33|647.77|639.97|648.34|640.54|647.72|639.92|30
1656470820000|2022-06-29 02:47:00|647.76|639.96|648.06|640.26|648.25|640.45|647.66|639.86|28
1656470830000|2022-06-29 02:47:10|648.09|640.29|648.01|640.21|648.09|640.29|647.87|640.07|19
1656470840000|2022-06-29 02:47:20|648.09|640.29|647.92|640.12|648.23|640.43|647.92|640.12|26
1656470850000|2022-06-29 02:47:30|647.99|640.19|648.11|640.31|648.19|640.39|647.97|640.17|24
1656470860000|2022-06-29 02:47:40|648.04|640.24|647.85|640.05|648.18|640.38|647.85|640.05|17
1656470870000|2022-06-29 02:47:50|647.86|640.06|647.85|640.05|647.86|640.06|647.84|640.04|6
1656470880000|2022-06-29 02:48:00|647.84|640.04|647.37|639.57|647.96|640.16|647.3|639.5|18
1656470890000|2022-06-29 02:48:10|647.38|639.58|647.64|639.84|647.74|639.94|647.35|639.55|11
1656470900000|2022-06-29 02:48:20|647.66|639.86|647.79|639.99|648.54|640.74|647.62|639.82|29
1656470910000|2022-06-29 02:48:30|647.8|640|647.83|640.03|647.85|640.05|647.74|639.94|19
1656470920000|2022-06-29 02:48:40|647.84|640.04|647.96|640.16|648.37|640.57|647.79|639.99|25
1656470930000|2022-06-29 02:48:50|647.97|640.17|648.38|640.58|648.38|640.58|647.97|640.17|17
1656470940000|2022-06-29 02:49:00|648.39|640.59|648.26|640.46|648.4|640.6|648.17|640.37|22
1656470950000|2022-06-29 02:49:10|648.27|640.47|648.32|640.52|648.34|640.54|648.22|640.42|19
1656470960000|2022-06-29 02:49:20|648.33|640.53|647.88|640.08|648.35|640.55|647.88|640.08|22
1656470970000|2022-06-29 02:49:30|647.89|640.09|647.87|640.07|647.99|640.19|647.86|640.06|20
1656470980000|2022-06-29 02:49:40|647.86|640.06|647.79|639.99|647.98|640.18|647.78|639.98|14
1656470990000|2022-06-29 02:49:50|647.8|640|647.49|639.69|647.82|640.02|647.25|639.45|20
1656471000000|2022-06-29 02:50:00|647.5|639.7|646.85|639.05|647.65|639.85|646.84|639.04|25
1656471010000|2022-06-29 02:50:10|646.84|639.04|646.98|639.18|646.98|639.18|646.69|638.89|22
1656471020000|2022-06-29 02:50:20|646.99|639.19|646.95|639.15|647.02|639.22|646.76|638.96|16
1656471030000|2022-06-29 02:50:30|646.92|639.12|646.97|639.17|646.98|639.18|646.76|638.96|14
1656471040000|2022-06-29 02:50:40|646.92|639.12|646.93|639.13|646.94|639.14|646.91|639.11|12
1656471050000|2022-06-29 02:50:50|646.95|639.15|646.9|639.1|647.05|639.25|646.9|639.1|8
1656471060000|2022-06-29 02:51:00|646.79|638.99|646.72|638.92|646.88|639.08|646.44|638.64|19
1656471070000|2022-06-29 02:51:10|646.73|638.93|646.34|638.54|646.74|638.94|646.33|638.53|16
1656471080000|2022-06-29 02:51:20|646.3|638.5|646.21|638.41|646.32|638.52|646.21|638.41|14
1656471090000|2022-06-29 02:51:30|646.22|638.42|646.07|638.27|646.23|638.43|646.05|638.25|14
1656471100000|2022-06-29 02:51:40|645.95|638.15|646.08|638.28|646.08|638.28|645.9|638.1|14
1656471110000|2022-06-29 02:51:50|646.15|638.35|646.09|638.29|646.22|638.42|645.99|638.19|20
1656471120000|2022-06-29 02:52:00|646.08|638.28|646.18|638.38|646.18|638.38|646.08|638.28|10
1656471130000|2022-06-29 02:52:10|646.17|638.37|646.2|638.4|646.2|638.4|646.17|638.37|5
1656471140000|2022-06-29 02:52:20|646.19|638.39|646.21|638.41|646.21|638.41|646.18|638.38|9
1656471150000|2022-06-29 02:52:30|646.19|638.39|645.95|638.15|646.21|638.41|645.95|638.15|13
1656471160000|2022-06-29 02:52:40|645.91|638.11|645.55|637.75|645.91|638.11|645.48|637.68|21
1656471170000|2022-06-29 02:52:50|645.53|637.73|645.77|637.97|645.78|637.98|645.51|637.71|11
1656471180000|2022-06-29 02:53:00|645.78|637.98|645.83|638.03|645.88|638.08|645.78|637.98|3
1656471190000|2022-06-29 02:53:10|645.86|638.06|646.15|638.35|646.17|638.37|645.85|638.05|17
1656471200000|2022-06-29 02:53:20|646.16|638.36|646.88|639.08|646.88|639.08|646.14|638.34|17
1656471210000|2022-06-29 02:53:30|646.95|639.15|647.38|639.58|647.55|639.75|646.94|639.14|23
1656471220000|2022-06-29 02:53:40|647.36|639.56|646.93|639.13|647.37|639.57|646.93|639.13|18
1656471230000|2022-06-29 02:53:50|647.01|639.21|647.02|639.22|647.07|639.27|646.94|639.14|8
1656471240000|2022-06-29 02:54:00|646.96|639.16|647.13|639.33|647.13|639.33|646.96|639.16|15
1656471250000|2022-06-29 02:54:10|647.14|639.34|647.29|639.49|647.3|639.5|647.01|639.21|13
1656471260000|2022-06-29 02:54:20|647.28|639.48|647.77|639.97|647.77|639.97|647.03|639.23|25
1656471270000|2022-06-29 02:54:30|647.8|640|647.87|640.07|647.91|640.11|647.77|639.97|8
1656471280000|2022-06-29 02:54:40|647.91|640.11|647.99|640.19|648.09|640.29|647.86|640.06|8
1656471290000|2022-06-29 02:54:50|647.97|640.17|647.97|640.17|648.02|640.22|647.8|640|17
1656471300000|2022-06-29 02:55:00|647.99|640.19|648.09|640.29|648.44|640.64|647.97|640.17|30
1656471310000|2022-06-29 02:55:10|648.06|640.26|647.8|640|648.06|640.26|647.79|639.99|13
1656471320000|2022-06-29 02:55:20|647.79|639.99|648.07|640.27|648.28|640.48|647.79|639.99|19
1656471330000|2022-06-29 02:55:30|648.08|640.28|647.96|640.16|648.1|640.3|647.96|640.16|12
1656471340000|2022-06-29 02:55:40|647.97|640.17|648.07|640.27|648.07|640.27|647.97|640.17|3
1656471350000|2022-06-29 02:55:50|647.98|640.18|647.78|639.98|647.99|640.19|647.78|639.98|8
1656471360000|2022-06-29 02:56:00|647.87|640.07|647.92|640.12|647.92|640.12|647.79|639.99|14
1656471370000|2022-06-29 02:56:10|647.9|640.1|647.69|639.89|647.92|640.12|647.37|639.57|21
1656471380000|2022-06-29 02:56:20|647.7|639.9|647.98|640.18|648.01|640.21|647.7|639.9|14
1656471390000|2022-06-29 02:56:30|648.04|640.24|647.7|639.9|648.1|640.3|647.69|639.89|23
1656471400000|2022-06-29 02:56:40|647.75|639.95|647.89|640.09|647.89|640.09|647.74|639.94|8
1656471410000|2022-06-29 02:56:50|647.6|639.8|647.6|639.8|647.69|639.89|647.57|639.77|12
1656471420000|2022-06-29 02:57:00|647.68|639.88|647.47|639.67|647.68|639.88|647.47|639.67|10
1656471430000|2022-06-29 02:57:10|647.48|639.68|647.74|639.94|647.77|639.97|647.47|639.67|15
1656471440000|2022-06-29 02:57:20|647.61|639.81|648.08|640.28|648.12|640.32|647.61|639.81|19
1656471450000|2022-06-29 02:57:30|648.05|640.25|647.7|639.9|648.2|640.4|647.62|639.82|19
1656471460000|2022-06-29 02:57:40|647.73|639.93|648.1|640.3|648.18|640.38|647.71|639.91|23
1656471470000|2022-06-29 02:57:50|648.16|640.36|647.84|640.04|648.16|640.36|647.78|639.98|17
1656471480000|2022-06-29 02:58:00|648.1|640.3|647.26|639.46|648.1|640.3|647.25|639.45|19
1656471490000|2022-06-29 02:58:10|647.27|639.47|646.91|639.11|647.35|639.55|646.87|639.07|27
1656471500000|2022-06-29 02:58:20|646.99|639.19|647.08|639.28|647.1|639.3|646.98|639.18|7
1656471510000|2022-06-29 02:58:30|647.1|639.3|647.13|639.33|647.16|639.36|647.07|639.27|13
1656471520000|2022-06-29 02:58:40|647.14|639.34|646.22|638.42|647.14|639.34|646.19|638.39|22
1656471530000|2022-06-29 02:58:50|646.23|638.43|647.6|639.8|647.76|639.96|646.23|638.43|31
1656471540000|2022-06-29 02:59:00|647.63|639.83|647.64|639.84|648.44|640.64|647.62|639.82|32
1656471550000|2022-06-29 02:59:10|647.78|639.98|647.76|639.96|647.98|640.18|647.66|639.86|20
1656471560000|2022-06-29 02:59:20|647.73|639.93|647.72|639.92|647.73|639.93|647.69|639.89|8
1656471570000|2022-06-29 02:59:30|648.03|640.23|647.81|640.01|648.17|640.37|647.45|639.65|29
1656471580000|2022-06-29 02:59:40|647.83|640.03|647.8|640|647.94|640.14|647.78|639.98|11
1656471590000|2022-06-29 02:59:50|647.81|640.01|647.87|640.07|648.04|640.24|647.81|640.01|14
1656471600000|2022-06-29 03:00:00|647.81|640.01|647.98|640.18|648.22|640.42|647.8|640|26
1656471610000|2022-06-29 03:00:10|647.97|640.17|648.07|640.27|648.09|640.29|647.9|640.1|20
1656471620000|2022-06-29 03:00:20|648.01|640.21|647.96|640.16|648.04|640.24|647.92|640.12|16
1656471630000|2022-06-29 03:00:30|648.07|640.27|648.06|640.26|648.07|640.27|647.95|640.15|12
1656471640000|2022-06-29 03:00:40|647.99|640.19|648.06|640.26|648.06|640.26|647.95|640.15|11
1656471650000|2022-06-29 03:00:50|647.99|640.19|648.04|640.24|648.06|640.26|647.99|640.19|6
1656471660000|2022-06-29 03:01:00|647.93|640.13|647.96|640.16|648|640.2|647.87|640.07|16
1656471670000|2022-06-29 03:01:10|647.92|640.12|648.62|640.82|648.62|640.82|647.87|640.07|16
1656471680000|2022-06-29 03:01:20|648.69|640.89|648.28|640.48|648.92|641.12|648.25|640.45|29
1656471690000|2022-06-29 03:01:30|648.27|640.47|648.1|640.3|648.27|640.47|648.06|640.26|17
1656471700000|2022-06-29 03:01:40|648.09|640.29|647.88|640.08|648.16|640.36|647.82|640.02|16
1656471710000|2022-06-29 03:01:50|647.64|639.84|647.75|639.95|648|640.2|647.52|639.72|24
1656471720000|2022-06-29 03:02:00|647.77|639.97|647.05|639.25|647.92|640.12|646.93|639.13|28
1656471730000|2022-06-29 03:02:10|647.06|639.26|647.49|639.69|647.7|639.9|647.04|639.24|23
1656471740000|2022-06-29 03:02:20|647.44|639.64|647.58|639.78|647.58|639.78|647.19|639.39|16
1656471750000|2022-06-29 03:02:30|647.56|639.76|647.62|639.82|647.65|639.85|647.52|639.72|22
1656471760000|2022-06-29 03:02:40|647.65|639.85|647.91|640.11|647.99|640.19|647.65|639.85|15
1656471770000|2022-06-29 03:02:50|647.89|640.09|648.1|640.3|648.4|640.6|647.89|640.09|18
1656471780000|2022-06-29 03:03:00|648.11|640.31|648.11|640.31|648.19|640.39|648.11|640.31|14
1656471790000|2022-06-29 03:03:10|648.12|640.32|648.06|640.26|648.12|640.32|648.04|640.24|6
1656471800000|2022-06-29 03:03:20|648.09|640.29|648.04|640.24|648.09|640.29|648.03|640.23|14
1656471810000|2022-06-29 03:03:30|648.06|640.26|648.03|640.23|648.06|640.26|647.87|640.07|17
1656471820000|2022-06-29 03:03:40|647.94|640.14|647.93|640.13|648.03|640.23|647.91|640.11|5
1656471830000|2022-06-29 03:03:50|647.96|640.16|648.13|640.33|648.16|640.36|647.87|640.07|21
1656471840000|2022-06-29 03:04:00|648.17|640.37|648.09|640.29|648.17|640.37|648.01|640.21|19
1656471850000|2022-06-29 03:04:10|648.08|640.28|647.97|640.17|648.15|640.35|647.92|640.12|23
1656471860000|2022-06-29 03:04:20|648.05|640.25|647.89|640.09|648.05|640.25|647.77|639.97|20
1656471870000|2022-06-29 03:04:30|647.97|640.17|647.99|640.19|647.99|640.19|647.87|640.07|10
1656471880000|2022-06-29 03:04:40|647.94|640.14|647.87|640.07|647.99|640.19|647.83|640.03|15
1656471890000|2022-06-29 03:04:50|647.82|640.02|647.73|639.93|647.82|640.02|647.73|639.93|13
1656471900000|2022-06-29 03:05:00|647.72|639.92|647.35|639.55|647.77|639.97|647.34|639.54|11
1656471910000|2022-06-29 03:05:10|647.25|639.45|647.46|639.66|647.59|639.79|647.18|639.38|13
1656471920000|2022-06-29 03:05:20|647.47|639.67|647.54|639.74|647.54|639.74|647.23|639.43|20
1656471930000|2022-06-29 03:05:30|647.55|639.75|647.47|639.67|647.55|639.75|647.4|639.6|10
1656471940000|2022-06-29 03:05:40|647.46|639.66|647.49|639.69|647.6|639.8|647.46|639.66|9
1656471950000|2022-06-29 03:05:50|647.5|639.7|648.57|640.77|648.57|640.77|647.5|639.7|26
1656471960000|2022-06-29 03:06:00|648.55|640.75|648.43|640.63|648.55|640.75|648.12|640.32|25
1656471970000|2022-06-29 03:06:10|648.45|640.65|649.65|641.85|649.65|641.85|648.43|640.63|27
1656471980000|2022-06-29 03:06:20|649.67|641.87|649.64|641.84|650.07|642.27|649.62|641.82|29
1656471990000|2022-06-29 03:06:30|649.66|641.86|649.4|641.6|649.72|641.92|649.39|641.59|27
1656472000000|2022-06-29 03:06:40|649.45|641.65|649.11|641.31|649.45|641.65|649.02|641.22|20
1656472010000|2022-06-29 03:06:50|649.12|641.32|649.47|641.67|649.47|641.67|649.12|641.32|21
1656472020000|2022-06-29 03:07:00|649.45|641.65|649.45|641.65|649.58|641.78|649.39|641.59|18
1656472030000|2022-06-29 03:07:10|649.46|641.66|649.47|641.67|649.49|641.69|649|641.2|19
1656472040000|2022-06-29 03:07:20|649.46|641.66|649.69|641.89|649.7|641.9|649.38|641.58|22
1656472050000|2022-06-29 03:07:30|649.55|641.75|649.43|641.63|649.58|641.78|649.41|641.61|19
1656472060000|2022-06-29 03:07:40|649.44|641.64|649.49|641.69|649.58|641.78|649.43|641.63|23
1656472070000|2022-06-29 03:07:50|649.53|641.73|649.51|641.71|649.61|641.81|649.45|641.65|18
1656472080000|2022-06-29 03:08:00|649.6|641.8|649.52|641.72|649.74|641.94|649.45|641.65|25
1656472090000|2022-06-29 03:08:10|649.51|641.71|649.66|641.86|649.75|641.95|649.5|641.7|26
1656472100000|2022-06-29 03:08:20|649.67|641.87|649.88|642.08|649.88|642.08|649.64|641.84|22
1656472110000|2022-06-29 03:08:30|649.82|642.02|649.84|642.04|649.88|642.08|649.78|641.98|16
1656472120000|2022-06-29 03:08:40|649.77|641.97|649.51|641.71|649.8|642|649.51|641.71|21
1656472130000|2022-06-29 03:08:50|649.56|641.76|650.49|642.69|650.58|642.78|649.55|641.75|23
1656472140000|2022-06-29 03:09:00|650.47|642.67|650.23|642.43|650.47|642.67|650.16|642.36|20
1656472150000|2022-06-29 03:09:10|650.14|642.34|650.15|642.35|650.23|642.43|650.14|642.34|8
1656472160000|2022-06-29 03:09:20|650.23|642.43|650.15|642.35|650.23|642.43|650.15|642.35|2
1656472170000|2022-06-29 03:09:30|650.23|642.43|650.37|642.57|650.39|642.59|649.95|642.15|24
1656472180000|2022-06-29 03:09:40|650.33|642.53|650.13|642.33|650.33|642.53|649.93|642.13|21
1656472190000|2022-06-29 03:09:50|650.11|642.31|650.11|642.31|650.13|642.33|650.11|642.31|5
1656472200000|2022-06-29 03:10:00|650.1|642.3|650.21|642.41|650.24|642.44|650|642.2|8
1656472210000|2022-06-29 03:10:10|650.09|642.29|649.99|642.19|650.23|642.43|649.99|642.19|8
1656472220000|2022-06-29 03:10:20|650|642.2|649.96|642.16|650|642.2|649.9|642.1|10
1656472230000|2022-06-29 03:10:30|649.97|642.17|649.97|642.17|649.98|642.18|649.96|642.16|8
1656472240000|2022-06-29 03:10:40|649.96|642.16|649.75|641.95|650.04|642.24|649.68|641.88|16
1656472250000|2022-06-29 03:10:50|649.89|642.09|649.88|642.08|650.02|642.22|649.8|642|19
1656472260000|2022-06-29 03:11:00|649.89|642.09|649.86|642.06|650.03|642.23|649.78|641.98|19
1656472270000|2022-06-29 03:11:10|649.89|642.09|649.83|642.03|649.89|642.09|649.8|642|8
1656472280000|2022-06-29 03:11:20|649.85|642.05|649.92|642.12|649.93|642.13|649.81|642.01|18
1656472290000|2022-06-29 03:11:30|650.05|642.25|650.51|642.71|650.57|642.77|649.9|642.1|18
1656472300000|2022-06-29 03:11:40|650.5|642.7|650.6|642.8|650.6|642.8|650.28|642.48|19
1656472310000|2022-06-29 03:11:50|650.61|642.81|650.79|642.99|650.8|643|650.53|642.73|20
1656472320000|2022-06-29 03:12:00|650.75|642.95|650.19|642.39|650.78|642.98|650.19|642.39|22
1656472330000|2022-06-29 03:12:10|650.2|642.4|650.51|642.71|650.55|642.75|650.19|642.39|9
1656472340000|2022-06-29 03:12:20|650.52|642.72|650.49|642.69|650.52|642.72|650.18|642.38|24
1656472350000|2022-06-29 03:12:30|650.56|642.76|650.32|642.52|650.58|642.78|650.19|642.39|28
1656472360000|2022-06-29 03:12:40|650.33|642.53|651.04|643.24|651.04|643.24|650.33|642.53|28
1656472370000|2022-06-29 03:12:50|651.01|643.21|651.02|643.22|651.08|643.28|650.78|642.98|23
1656472380000|2022-06-29 03:13:00|651.01|643.21|650.89|643.09|651.01|643.21|650.61|642.81|22
1656472390000|2022-06-29 03:13:10|650.88|643.08|650.77|642.97|650.95|643.15|650.68|642.88|19
1656472400000|2022-06-29 03:13:20|650.89|643.09|650.72|642.92|650.89|643.09|650.71|642.91|22
1656472410000|2022-06-29 03:13:30|650.67|642.87|650.89|643.09|650.93|643.13|650.65|642.85|21
1656472420000|2022-06-29 03:13:40|650.86|643.06|650.9|643.1|650.94|643.14|650.83|643.03|19
1656472430000|2022-06-29 03:13:50|650.94|643.14|650.94|643.14|651.01|643.21|650.86|643.06|11
1656472440000|2022-06-29 03:14:00|651.01|643.21|650.86|643.06|651.01|643.21|650.71|642.91|25
1656472450000|2022-06-29 03:14:10|650.85|643.05|650.78|642.98|651.06|643.26|650.73|642.93|16
1656472460000|2022-06-29 03:14:20|650.79|642.99|650.77|642.97|650.99|643.19|650.53|642.73|23
1656472470000|2022-06-29 03:14:30|650.82|643.02|650.83|643.03|650.93|643.13|650.73|642.93|25
1656472480000|2022-06-29 03:14:40|650.94|643.14|650.81|643.01|650.99|643.19|650.77|642.97|22
1656472490000|2022-06-29 03:14:50|650.92|643.12|650.91|643.11|651|643.2|650.8|643|17
1656472500000|2022-06-29 03:15:00|650.9|643.1|650.92|643.12|651.06|643.26|650.84|643.04|25
1656472510000|2022-06-29 03:15:10|650.91|643.11|651.05|643.25|651.09|643.29|650.9|643.1|22
1656472520000|2022-06-29 03:15:20|651.04|643.24|651.58|643.78|651.6|643.8|650.96|643.16|26
1656472530000|2022-06-29 03:15:30|651.59|643.79|651.24|643.44|651.61|643.81|650.9|643.1|27
1656472540000|2022-06-29 03:15:40|651.46|643.66|651.48|643.68|651.64|643.84|651.4|643.6|23
1656472550000|2022-06-29 03:15:50|651.5|643.7|651.52|643.72|651.67|643.87|651.41|643.61|19
1656472560000|2022-06-29 03:16:00|651.67|643.87|651.6|643.8|651.75|643.95|651.49|643.69|21
1656472570000|2022-06-29 03:16:10|651.46|643.66|651.5|643.7|651.69|643.89|651.26|643.46|28
1656472580000|2022-06-29 03:16:20|651.51|643.71|651.71|643.91|651.84|644.04|651.51|643.71|21
1656472590000|2022-06-29 03:16:30|651.75|643.95|652.07|644.27|652.12|644.32|651.65|643.85|23
1656472600000|2022-06-29 03:16:40|652.14|644.34|651.7|643.9|652.22|644.42|651.45|643.65|23
1656472610000|2022-06-29 03:16:50|651.68|643.88|651.46|643.66|651.89|644.09|651.42|643.62|26
1656472620000|2022-06-29 03:17:00|651.44|643.64|651.08|643.28|651.51|643.71|651.06|643.26|15
1656472630000|2022-06-29 03:17:10|651.17|643.37|650.65|642.85|651.17|643.37|650.38|642.58|20
1656472640000|2022-06-29 03:17:20|650.58|642.78|647.79|639.99|650.6|642.8|647.43|639.63|30
1656472650000|2022-06-29 03:17:30|647.07|639.27|647.43|639.63|647.45|639.65|647.07|639.27|30
1656472660000|2022-06-29 03:17:40|647.44|639.64|646.84|639.04|647.45|639.65|646.34|638.54|28
1656472670000|2022-06-29 03:17:50|646.63|638.83|646.07|638.27|647|639.2|645.79|637.99|25
1656472680000|2022-06-29 03:18:00|646.06|638.26|645.59|637.79|646.08|638.28|645.57|637.77|28
1656472690000|2022-06-29 03:18:10|645.27|637.47|645.11|637.31|645.27|637.47|644.74|636.94|27
1656472700000|2022-06-29 03:18:20|645.1|637.3|644.75|636.95|645.1|637.3|644.72|636.92|30
1656472710000|2022-06-29 03:18:30|644.71|636.91|644.58|636.78|644.77|636.97|644.54|636.74|28
1656472720000|2022-06-29 03:18:40|644.57|636.77|644.66|636.86|644.75|636.95|644.56|636.76|21
1656472730000|2022-06-29 03:18:50|644.68|636.88|645.62|637.82|645.82|638.02|644.67|636.87|29
1656472740000|2022-06-29 03:19:00|645.61|637.81|646.25|638.45|646.25|638.45|645.46|637.66|30
1656472750000|2022-06-29 03:19:10|646.37|638.57|646.66|638.86|646.85|639.05|646.16|638.36|31
1656472760000|2022-06-29 03:19:20|646.71|638.91|647.22|639.42|647.47|639.67|646.71|638.91|27
1656472770000|2022-06-29 03:19:30|647.14|639.34|646.67|638.87|647.14|639.34|646.63|638.83|27
1656472780000|2022-06-29 03:19:40|646.68|638.88|646.97|639.17|646.97|639.17|646.59|638.79|19
1656472790000|2022-06-29 03:19:50|646.93|639.13|647.94|640.14|648|640.2|646.93|639.13|28
1656472800000|2022-06-29 03:20:00|647.92|640.12|647.75|639.95|647.98|640.18|647.6|639.8|28
1656472810000|2022-06-29 03:20:10|647.83|640.03|647.86|640.06|647.94|640.14|647.67|639.87|24
1656472820000|2022-06-29 03:20:20|647.84|640.04|647.76|639.96|647.86|640.06|647.66|639.86|22
1656472830000|2022-06-29 03:20:30|647.66|639.86|647.82|640.02|647.85|640.05|647.64|639.84|20
1656472840000|2022-06-29 03:20:40|647.81|640.01|647.87|640.07|647.87|640.07|647.53|639.73|31
1656472850000|2022-06-29 03:20:50|647.85|640.05|647.52|639.72|647.85|640.05|647.52|639.72|30
1656472860000|2022-06-29 03:21:00|647.53|639.73|646.97|639.17|647.57|639.77|646.89|639.09|33
1656472870000|2022-06-29 03:21:10|646.95|639.15|647.13|639.33|647.13|639.33|646.92|639.12|22
1656472880000|2022-06-29 03:21:20|647.14|639.34|647.07|639.27|647.45|639.65|646.97|639.17|27
1656472890000|2022-06-29 03:21:30|647.04|639.24|647.13|639.33|647.28|639.48|647.04|639.24|18
1656472900000|2022-06-29 03:21:40|647.12|639.32|646.99|639.19|647.19|639.39|646.97|639.17|25
1656472910000|2022-06-29 03:21:50|646.98|639.18|647.07|639.27|647.12|639.32|646.97|639.17|24
1656472920000|2022-06-29 03:22:00|647.06|639.26|646.57|638.77|647.06|639.26|646.43|638.63|26
1656472930000|2022-06-29 03:22:10|646.59|638.79|646.31|638.51|646.75|638.95|645.87|638.07|23
1656472940000|2022-06-29 03:22:20|646.3|638.5|645.91|638.11|646.3|638.5|645.86|638.06|23
1656472950000|2022-06-29 03:22:30|645.89|638.09|645.96|638.16|646.02|638.22|645.81|638.01|27
1656472960000|2022-06-29 03:22:40|645.98|638.18|645.96|638.16|646.05|638.25|645.9|638.1|21
1656472970000|2022-06-29 03:22:50|646.05|638.25|646.1|638.3|646.13|638.33|645.98|638.18|22
1656472980000|2022-06-29 03:23:00|646.08|638.28|645.33|637.53|646.11|638.31|645.33|637.53|24
1656472990000|2022-06-29 03:23:10|645.32|637.52|645.18|637.38|645.35|637.55|644.88|637.08|31
1656473000000|2022-06-29 03:23:20|645.21|637.41|645.55|637.75|645.55|637.75|645.09|637.29|28
1656473010000|2022-06-29 03:23:30|645.62|637.82|645.45|637.65|645.63|637.83|645.39|637.59|21
1656473020000|2022-06-29 03:23:40|645.44|637.64|645.62|637.82|645.65|637.85|645.43|637.63|22
1656473030000|2022-06-29 03:23:50|645.57|637.77|645.65|637.85|645.65|637.85|645.41|637.61|22
1656473040000|2022-06-29 03:24:00|645.63|637.83|645.16|637.36|645.63|637.83|645.12|637.32|21
1656473050000|2022-06-29 03:24:10|645.07|637.27|644.78|636.98|645.08|637.28|644.78|636.98|21
1656473060000|2022-06-29 03:24:20|644.75|636.95|644.74|636.94|644.9|637.1|644.74|636.94|13
1656473070000|2022-06-29 03:24:30|644.73|636.93|644.87|637.07|644.94|637.14|644.73|636.93|16
1656473080000|2022-06-29 03:24:40|644.86|637.06|644.57|636.77|644.9|637.1|644.57|636.77|22
1656473090000|2022-06-29 03:24:50|644.59|636.79|644.61|636.81|644.79|636.99|644.59|636.79|24
1656473100000|2022-06-29 03:25:00|644.6|636.8|644.77|636.97|644.82|637.02|644.6|636.8|24
1656473110000|2022-06-29 03:25:10|644.76|636.96|644.96|637.16|644.98|637.18|644.74|636.94|27
1656473120000|2022-06-29 03:25:20|644.95|637.15|644.96|637.16|645|637.2|644.91|637.11|17
1656473130000|2022-06-29 03:25:30|644.97|637.17|646.04|638.24|646.1|638.3|644.97|637.17|32
1656473140000|2022-06-29 03:25:40|646.03|638.23|645.71|637.91|646.03|638.23|645.71|637.91|22
1656473150000|2022-06-29 03:25:50|645.7|637.9|645.62|637.82|645.81|638.01|645.6|637.8|23
1656473160000|2022-06-29 03:26:00|645.6|637.8|645.14|637.34|645.7|637.9|645.14|637.34|27
1656473170000|2022-06-29 03:26:10|645.15|637.35|645.07|637.27|645.28|637.48|645.07|637.27|23
1656473180000|2022-06-29 03:26:20|645.08|637.28|644.8|637|645.24|637.44|644.8|637|18
1656473190000|2022-06-29 03:26:30|644.85|637.05|644.98|637.18|645.04|637.24|644.84|637.04|28
1656473200000|2022-06-29 03:26:40|644.97|637.17|644.86|637.06|645.01|637.21|644.85|637.05|25
1656473210000|2022-06-29 03:26:50|644.85|637.05|645.01|637.21|645.02|637.22|644.85|637.05|26
1656473220000|2022-06-29 03:27:00|644.99|637.19|644.89|637.09|644.99|637.19|644.87|637.07|20
1656473230000|2022-06-29 03:27:10|644.88|637.08|645.09|637.29|645.14|637.34|644.87|637.07|21
1656473240000|2022-06-29 03:27:20|645.08|637.28|645.04|637.24|645.08|637.28|644.91|637.11|30
1656473250000|2022-06-29 03:27:30|645.05|637.25|645.08|637.28|645.14|637.34|645.04|637.24|21
1656473260000|2022-06-29 03:27:40|645.07|637.27|645|637.2|645.12|637.32|644.95|637.15|20
1656473270000|2022-06-29 03:27:50|645.01|637.21|645.19|637.39|645.2|637.4|644.99|637.19|25
1656473280000|2022-06-29 03:28:00|645.18|637.38|646.32|638.52|646.63|638.83|645.18|637.38|36
1656473290000|2022-06-29 03:28:10|646.33|638.53|646.08|638.28|646.38|638.58|646.05|638.25|20
1656473300000|2022-06-29 03:28:20|646.09|638.29|646.68|638.88|646.94|639.14|646.09|638.29|32
1656473310000|2022-06-29 03:28:30|646.67|638.87|646.66|638.86|646.76|638.96|646.33|638.53|23
1656473320000|2022-06-29 03:28:40|646.67|638.87|646.58|638.78|646.69|638.89|646.56|638.76|21
1656473330000|2022-06-29 03:28:50|646.59|638.79|646.56|638.76|646.59|638.79|646.54|638.74|14
1656473340000|2022-06-29 03:29:00|646.58|638.78|646.77|638.97|646.77|638.97|646.56|638.76|16
1656473350000|2022-06-29 03:29:10|646.76|638.96|646.86|639.06|646.86|639.06|646.59|638.79|26
1656473360000|2022-06-29 03:29:20|646.89|639.09|646.86|639.06|646.89|639.09|646.84|639.04|18
1656473370000|2022-06-29 03:29:30|646.87|639.07|646.89|639.09|647.06|639.26|646.82|639.02|16
1656473380000|2022-06-29 03:29:40|646.88|639.08|646.96|639.16|646.97|639.17|646.88|639.08|17
1656473390000|2022-06-29 03:29:50|646.94|639.14|647.13|639.33|647.22|639.42|646.84|639.04|21
1656473400000|2022-06-29 03:30:00|647.12|639.32|646.63|638.83|647.16|639.36|646.52|638.72|28
1656473410000|2022-06-29 03:30:10|646.64|638.84|646.37|638.57|646.69|638.89|646.33|638.53|24
1656473420000|2022-06-29 03:30:20|646.39|638.59|646.65|638.85|646.65|638.85|646.36|638.56|15
1656473430000|2022-06-29 03:30:30|646.63|638.83|647.51|639.71|647.51|639.71|646.63|638.83|13
1656473440000|2022-06-29 03:30:40|647.55|639.75|647.46|639.66|647.63|639.83|647.43|639.63|24
1656473450000|2022-06-29 03:30:50|647.36|639.56|646.82|639.02|647.47|639.67|646.82|639.02|21
1656473460000|2022-06-29 03:31:00|646.83|639.03|647.3|639.5|647.31|639.51|646.82|639.02|15
1656473470000|2022-06-29 03:31:10|647.31|639.51|646.9|639.1|647.31|639.51|646.8|639|11
1656473480000|2022-06-29 03:31:20|646.89|639.09|647.06|639.26|647.13|639.33|646.69|638.89|15
1656473490000|2022-06-29 03:31:30|647.07|639.27|646.99|639.19|647.16|639.36|646.98|639.18|16
1656473500000|2022-06-29 03:31:40|647.24|639.44|647.45|639.65|647.7|639.9|647.24|639.44|10
1656473510000|2022-06-29 03:31:50|647.46|639.66|647.46|639.66|647.47|639.67|647.14|639.34|18
1656473520000|2022-06-29 03:32:00|647.47|639.67|647.6|639.8|647.6|639.8|647.47|639.67|10
1656473530000|2022-06-29 03:32:10|647.58|639.78|647.55|639.75|647.58|639.78|647.55|639.75|4
1656473540000|2022-06-29 03:32:20|647.6|639.8|647.5|639.7|647.6|639.8|647.47|639.67|11
1656473550000|2022-06-29 03:32:30|647.52|639.72|647.54|639.74|647.56|639.76|647.5|639.7|11
1656473560000|2022-06-29 03:32:40|647.55|639.75|647.57|639.77|647.62|639.82|647.55|639.75|15
1656473570000|2022-06-29 03:32:50|647.55|639.75|647.55|639.75|647.62|639.82|647.42|639.62|15
1656473580000|2022-06-29 03:33:00|647.53|639.73|647.39|639.59|647.53|639.73|647.18|639.38|17
1656473590000|2022-06-29 03:33:10|647.41|639.61|647.48|639.68|647.52|639.72|647.41|639.61|16
1656473600000|2022-06-29 03:33:20|647.5|639.7|646.95|639.15|647.55|639.75|646.95|639.15|13
1656473610000|2022-06-29 03:33:30|646.93|639.13|646.96|639.16|646.97|639.17|646.93|639.13|8
1656473620000|2022-06-29 03:33:40|646.94|639.14|646.93|639.13|646.94|639.14|646.93|639.13|2
1656473630000|2022-06-29 03:33:50|646.91|639.11|646.94|639.14|646.97|639.17|646.91|639.11|8
1656473640000|2022-06-29 03:34:00|646.96|639.16|647.04|639.24|647.07|639.27|646.88|639.08|12
1656473650000|2022-06-29 03:34:10|647.02|639.22|647.03|639.23|647.11|639.31|647.01|639.21|10
1656473660000|2022-06-29 03:34:20|647.02|639.22|647.03|639.23|647.04|639.24|647.02|639.22|4
1656473670000|2022-06-29 03:34:30|647.04|639.24|646.21|638.41|647.04|639.24|645.78|637.98|27
1656473680000|2022-06-29 03:34:40|646.22|638.42|646.23|638.43|646.28|638.48|646.17|638.37|16
1656473690000|2022-06-29 03:34:50|646.29|638.49|645.98|638.18|646.29|638.49|645.78|637.98|25
1656473700000|2022-06-29 03:35:00|646.05|638.25|645.96|638.16|646.09|638.29|645.92|638.12|22
1656473710000|2022-06-29 03:35:10|646|638.2|645.96|638.16|646.04|638.24|645.9|638.1|14
1656473720000|2022-06-29 03:35:20|645.92|638.12|645.89|638.09|646.02|638.22|645.89|638.09|17
1656473730000|2022-06-29 03:35:30|645.93|638.13|645.65|637.85|645.97|638.17|645.64|637.84|17
1656473740000|2022-06-29 03:35:40|645.67|637.87|645.22|637.42|645.67|637.87|645.21|637.41|21
1656473750000|2022-06-29 03:35:50|645.27|637.47|645.17|637.37|645.27|637.47|645.11|637.31|30
1656473760000|2022-06-29 03:36:00|645.13|637.33|644.75|636.95|645.13|637.33|644.36|636.56|23
1656473770000|2022-06-29 03:36:10|644.7|636.9|644.57|636.77|644.74|636.94|644.51|636.71|29
1656473780000|2022-06-29 03:36:20|644.56|636.76|644.69|636.89|644.77|636.97|644.5|636.7|12
1656473790000|2022-06-29 03:36:30|644.66|636.86|644.62|636.82|644.74|636.94|644.62|636.82|11
1656473800000|2022-06-29 03:36:40|644.61|636.81|644.67|636.87|644.77|636.97|644.61|636.81|16
1656473810000|2022-06-29 03:36:50|644.66|636.86|644.75|636.95|644.82|637.02|644.64|636.84|18
1656473820000|2022-06-29 03:37:00|644.71|636.91|644.81|637.01|644.82|637.02|644.68|636.88|18
1656473830000|2022-06-29 03:37:10|644.79|636.99|644.55|636.75|644.79|636.99|644.55|636.75|22
1656473840000|2022-06-29 03:37:20|644.56|636.76|644.23|636.43|644.6|636.8|644.13|636.33|19
1656473850000|2022-06-29 03:37:30|644.33|636.53|644.15|636.35|644.34|636.54|644.11|636.31|19
1656473860000|2022-06-29 03:37:40|644.16|636.36|644.17|636.37|644.2|636.4|644.13|636.33|9
1656473870000|2022-06-29 03:37:50|644.18|636.38|644.15|636.35|644.5|636.7|643.93|636.13|20
1656473880000|2022-06-29 03:38:00|644.14|636.34|643.68|635.88|644.14|636.34|643.67|635.87|23
1656473890000|2022-06-29 03:38:10|643.67|635.87|643.89|636.09|643.9|636.1|643.67|635.87|16
1656473900000|2022-06-29 03:38:20|643.91|636.11|643.77|635.97|643.91|636.11|643.63|635.83|26
1656473910000|2022-06-29 03:38:30|643.85|636.05|643.62|635.82|643.86|636.06|643.6|635.8|25
1656473920000|2022-06-29 03:38:40|643.63|635.83|643.62|635.82|643.73|635.93|643.59|635.79|15
1656473930000|2022-06-29 03:38:50|643.64|635.84|643.7|635.9|643.74|635.94|643.59|635.79|15
1656473940000|2022-06-29 03:39:00|643.69|635.89|643.7|635.9|643.78|635.98|643.65|635.85|14
1656473950000|2022-06-29 03:39:10|643.72|635.92|643.73|635.93|643.83|636.03|643.69|635.89|17
1656473960000|2022-06-29 03:39:20|643.76|635.96|643.93|636.13|643.97|636.17|643.75|635.95|19
1656473970000|2022-06-29 03:39:30|643.94|636.14|644.39|636.59|644.6|636.8|643.94|636.14|25
1656473980000|2022-06-29 03:39:40|644.23|636.43|644.18|636.38|644.35|636.55|643.85|636.05|28
1656473990000|2022-06-29 03:39:50|644.14|636.34|644.31|636.51|644.31|636.51|643.86|636.06|21
1656474000000|2022-06-29 03:40:00|644.21|636.41|644.11|636.31|644.32|636.52|643.76|635.96|24
1656474010000|2022-06-29 03:40:10|644.05|636.25|643.94|636.14|644.15|636.35|643.94|636.14|16
1656474020000|2022-06-29 03:40:20|644.03|636.23|643.98|636.18|644.09|636.29|643.93|636.13|20
1656474030000|2022-06-29 03:40:30|643.97|636.17|643.92|636.12|644.05|636.25|643.85|636.05|23
1656474040000|2022-06-29 03:40:40|643.91|636.11|644.08|636.28|644.12|636.32|643.91|636.11|23
1656474050000|2022-06-29 03:40:50|644.09|636.29|644.03|636.23|644.2|636.4|643.91|636.11|25
1656474060000|2022-06-29 03:41:00|644.05|636.25|643.71|635.91|644.2|636.4|643.71|635.91|27
1656474070000|2022-06-29 03:41:10|643.72|635.92|643.94|636.14|643.94|636.14|643.72|635.92|17
1656474080000|2022-06-29 03:41:20|643.9|636.1|644.06|636.26|644.06|636.26|643.89|636.09|11
1656474090000|2022-06-29 03:41:30|644.05|636.25|644.79|636.99|644.86|637.06|644.02|636.22|28
1656474100000|2022-06-29 03:41:40|644.8|637|644.77|636.97|644.91|637.11|644.77|636.97|21
1656474110000|2022-06-29 03:41:50|644.76|636.96|644.87|637.07|644.87|637.07|644.76|636.96|9
1656474120000|2022-06-29 03:42:00|644.84|637.04|644.62|636.82|644.91|637.11|644.55|636.75|21
1656474130000|2022-06-29 03:42:10|644.63|636.83|644.68|636.88|644.69|636.89|644.58|636.78|14
1656474140000|2022-06-29 03:42:20|644.69|636.89|644.33|636.53|644.69|636.89|644.23|636.43|25
1656474150000|2022-06-29 03:42:30|644.4|636.6|644.39|636.59|644.54|636.74|644.24|636.44|23
1656474160000|2022-06-29 03:42:40|644.4|636.6|644.29|636.49|644.4|636.6|644.27|636.47|19
1656474170000|2022-06-29 03:42:50|644.33|636.53|644.22|636.42|644.36|636.56|644.22|636.42|20
1656474180000|2022-06-29 03:43:00|644.25|636.45|644.11|636.31|644.28|636.48|644.11|636.31|16
1656474190000|2022-06-29 03:43:10|644.1|636.3|644.71|636.91|644.71|636.91|644.08|636.28|25
1656474200000|2022-06-29 03:43:20|644.72|636.92|644.73|636.93|644.73|636.93|644.69|636.89|10
1656474210000|2022-06-29 03:43:30|644.74|636.94|644.77|636.97|644.78|636.98|644.69|636.89|22
1656474220000|2022-06-29 03:43:40|644.72|636.92|644.64|636.84|644.72|636.92|644.61|636.81|13
1656474230000|2022-06-29 03:43:50|644.63|636.83|644.65|636.85|644.66|636.86|644.59|636.79|16
1656474240000|2022-06-29 03:44:00|644.66|636.86|644.6|636.8|644.68|636.88|644.6|636.8|6
1656474250000|2022-06-29 03:44:10|644.66|636.86|644.59|636.79|644.66|636.86|644.53|636.73|20
1656474260000|2022-06-29 03:44:20|644.6|636.8|644.76|636.96|644.76|636.96|644.6|636.8|12
1656474270000|2022-06-29 03:44:30|644.77|636.97|645.18|637.38|645.21|637.41|644.77|636.97|19
1656474280000|2022-06-29 03:44:40|645.17|637.37|645.05|637.25|645.18|637.38|644.9|637.1|15
1656474290000|2022-06-29 03:44:50|645.07|637.27|645.08|637.28|645.1|637.3|645.03|637.23|13
1656474300000|2022-06-29 03:45:00|645.1|637.3|645.25|637.45|645.71|637.91|644.93|637.13|32
1656474310000|2022-06-29 03:45:10|645.34|637.54|644.16|636.36|645.34|637.54|644.16|636.36|25
1656474320000|2022-06-29 03:45:20|644.14|636.34|643.13|635.33|644.46|636.66|643.13|635.33|27
1656474330000|2022-06-29 03:45:30|643.1|635.3|643.07|635.27|643.14|635.34|643.02|635.22|15
1656474340000|2022-06-29 03:45:40|643.04|635.24|643.4|635.6|643.42|635.62|643.04|635.24|17
1656474350000|2022-06-29 03:45:50|643.39|635.59|643.66|635.86|643.66|635.86|643.33|635.53|15
1656474360000|2022-06-29 03:46:00|643.65|635.85|642.98|635.18|643.83|636.03|642.98|635.18|33
1656474370000|2022-06-29 03:46:10|642.97|635.17|642.72|634.92|643.04|635.24|642.72|634.92|21
1656474380000|2022-06-29 03:46:20|642.73|634.93|642.96|635.16|643.29|635.49|642.73|634.93|12
1656474390000|2022-06-29 03:46:30|642.98|635.18|642.86|635.06|643.18|635.38|642.81|635.01|10
1656474400000|2022-06-29 03:46:40|642.82|635.02|643.16|635.36|643.24|635.44|642.82|635.02|8
1656474410000|2022-06-29 03:46:50|643.15|635.35|642.69|634.89|643.23|635.43|642.69|634.89|9
1656474420000|2022-06-29 03:47:00|643.23|635.43|642.9|635.1|643.23|635.43|642.9|635.1|24
1656474430000|2022-06-29 03:47:10|642.89|635.09|643.6|635.8|643.78|635.98|642.86|635.06|24
1656474440000|2022-06-29 03:47:20|643.61|635.81|643.97|636.17|643.98|636.18|643.51|635.71|32
1656474450000|2022-06-29 03:47:30|643.98|636.18|643.32|635.52|644.01|636.21|642.79|634.99|21
1656474460000|2022-06-29 03:47:40|642.95|635.15|643.13|635.33|643.15|635.35|642.9|635.1|23
1656474470000|2022-06-29 03:47:50|643|635.2|642.79|634.99|643.01|635.21|642.79|634.99|25
1656474480000|2022-06-29 03:48:00|642.78|634.98|641.17|633.37|642.98|635.18|641.17|633.37|30
1656474490000|2022-06-29 03:48:10|641.16|633.36|641.17|633.37|641.58|633.78|640.73|632.93|27
1656474500000|2022-06-29 03:48:20|641.16|633.36|640.95|633.15|641.38|633.58|640.79|632.99|26
1656474510000|2022-06-29 03:48:30|641.17|633.37|641.6|633.8|641.72|633.92|641.17|633.37|28
1656474520000|2022-06-29 03:48:40|641.59|633.79|641.41|633.61|641.59|633.79|641.24|633.44|28
1656474530000|2022-06-29 03:48:50|641.35|633.55|641.27|633.47|641.41|633.61|640.94|633.14|22
1656474540000|2022-06-29 03:49:00|641.16|633.36|639.77|631.97|641.16|633.36|639.58|631.78|29
1656474550000|2022-06-29 03:49:10|639.86|632.06|639.91|632.11|640.08|632.28|639.69|631.89|24
1656474560000|2022-06-29 03:49:20|639.88|632.08|640.56|632.76|640.66|632.86|639.81|632.01|33
1656474570000|2022-06-29 03:49:30|640.58|632.78|639.85|632.05|640.62|632.82|639.85|632.05|26
1656474580000|2022-06-29 03:49:40|639.84|632.04|640|632.2|640.23|632.43|639.84|632.04|24
1656474590000|2022-06-29 03:49:50|639.97|632.17|640.08|632.28|640.2|632.4|639.97|632.17|12
1656474600000|2022-06-29 03:50:00|640.18|632.38|639.9|632.1|640.22|632.42|639.7|631.9|26
1656474610000|2022-06-29 03:50:10|639.86|632.06|639.61|631.81|640.14|632.34|639.5|631.7|26
1656474620000|2022-06-29 03:50:20|639.6|631.8|639.57|631.77|639.69|631.89|639.57|631.77|20
1656474630000|2022-06-29 03:50:30|639.67|631.87|639.81|632.01|639.82|632.02|639.67|631.87|18
1656474640000|2022-06-29 03:50:40|639.82|632.02|639.77|631.97|639.87|632.07|639.69|631.89|18
1656474650000|2022-06-29 03:50:50|639.76|631.96|639.74|631.94|639.9|632.1|639.69|631.89|25
1656474660000|2022-06-29 03:51:00|639.73|631.93|639.71|631.91|639.78|631.98|639.64|631.84|25
1656474670000|2022-06-29 03:51:10|639.68|631.88|639.77|631.97|639.96|632.16|639.67|631.87|21
1656474680000|2022-06-29 03:51:20|639.78|631.98|639.69|631.89|640.21|632.41|639.56|631.76|27
1656474690000|2022-06-29 03:51:30|639.7|631.9|639.71|631.91|639.88|632.08|639.67|631.87|22
1656474700000|2022-06-29 03:51:40|639.72|631.92|640.03|632.23|640.04|632.24|639.6|631.8|26
1656474710000|2022-06-29 03:51:50|640.05|632.25|639.88|632.08|640.06|632.26|639.81|632.01|24
1656474720000|2022-06-29 03:52:00|639.89|632.09|639.94|632.14|639.98|632.18|639.73|631.93|25
1656474730000|2022-06-29 03:52:10|639.83|632.03|639.96|632.16|639.96|632.16|639.78|631.98|27
1656474740000|2022-06-29 03:52:20|639.97|632.17|640.41|632.61|640.67|632.87|639.8|632|31
1656474750000|2022-06-29 03:52:30|640.43|632.63|640.58|632.78|640.6|632.8|640.38|632.58|28
1656474760000|2022-06-29 03:52:40|640.59|632.79|640.59|632.79|640.64|632.84|640.49|632.69|28
1656474770000|2022-06-29 03:52:50|640.6|632.8|641.11|633.31|641.11|633.31|640.59|632.79|26
1656474780000|2022-06-29 03:53:00|641.09|633.29|641.3|633.5|641.69|633.89|640.92|633.12|28
1656474790000|2022-06-29 03:53:10|641.31|633.51|641.54|633.74|641.72|633.92|641.26|633.46|29
1656474800000|2022-06-29 03:53:20|641.49|633.69|641.83|634.03|642.09|634.29|641.49|633.69|26
1656474810000|2022-06-29 03:53:30|641.95|634.15|641.75|633.95|642.17|634.37|641.64|633.84|27
1656474820000|2022-06-29 03:53:40|641.97|634.17|641.95|634.15|642.11|634.31|641.76|633.96|25
1656474830000|2022-06-29 03:53:50|641.94|634.14|642.04|634.24|642.04|634.24|641.74|633.94|27
1656474840000|2022-06-29 03:54:00|642.05|634.25|642.03|634.23|642.22|634.42|641.93|634.13|25
1656474850000|2022-06-29 03:54:10|642.02|634.22|642.12|634.32|642.25|634.45|642.01|634.21|23
1656474860000|2022-06-29 03:54:20|642.18|634.38|642.58|634.78|642.68|634.88|641.88|634.08|28
1656474870000|2022-06-29 03:54:30|642.57|634.77|642.65|634.85|642.66|634.86|642.42|634.62|24
1656474880000|2022-06-29 03:54:40|642.69|634.89|642.54|634.74|642.69|634.89|642.51|634.71|23
1656474890000|2022-06-29 03:54:50|642.53|634.73|642.44|634.64|642.66|634.86|642.42|634.62|22
1656474900000|2022-06-29 03:55:00|642.45|634.65|642.99|635.19|643.09|635.29|642.45|634.65|33
1656474910000|2022-06-29 03:55:10|643.01|635.21|642.63|634.83|643.01|635.21|642.63|634.83|24
1656474920000|2022-06-29 03:55:20|642.59|634.79|643.07|635.27|643.15|635.35|642.59|634.79|23
1656474930000|2022-06-29 03:55:30|643.06|635.26|643.15|635.35|643.16|635.36|642.9|635.1|21
1656474940000|2022-06-29 03:55:40|643.16|635.36|643.15|635.35|643.16|635.36|642.99|635.19|24
1656474950000|2022-06-29 03:55:50|643.09|635.29|642.96|635.16|643.11|635.31|642.93|635.13|24
1656474960000|2022-06-29 03:56:00|642.98|635.18|642.94|635.14|643.15|635.35|642.86|635.06|20
1656474970000|2022-06-29 03:56:10|643.02|635.22|642.68|634.88|643.12|635.32|642.68|634.88|25
1656474980000|2022-06-29 03:56:20|642.65|634.85|642.64|634.84|643.05|635.25|641.95|634.15|31
1656474990000|2022-06-29 03:56:30|642.65|634.85|642.6|634.8|642.71|634.91|642.49|634.69|24
1656475000000|2022-06-29 03:56:40|642.52|634.72|642.49|634.69|642.61|634.81|642.49|634.69|19
1656475010000|2022-06-29 03:56:50|642.5|634.7|642.17|634.37|642.5|634.7|641.83|634.03|21
1656475020000|2022-06-29 03:57:00|642.16|634.36|641.87|634.07|642.24|634.44|641.86|634.06|34
1656475030000|2022-06-29 03:57:10|641.85|634.05|641.78|633.98|641.85|634.05|641.48|633.68|28
1656475040000|2022-06-29 03:57:20|641.77|633.97|642.08|634.28|642.17|634.37|641.69|633.89|21
1656475050000|2022-06-29 03:57:30|641.9|634.1|642.6|634.8|642.63|634.83|641.84|634.04|23
1656475060000|2022-06-29 03:57:40|642.61|634.81|641.81|634.01|642.63|634.83|641.81|634.01|18
1656475070000|2022-06-29 03:57:50|641.75|633.95|642.14|634.34|642.25|634.45|641.73|633.93|18
1656475080000|2022-06-29 03:58:00|642.13|634.33|642.06|634.26|642.24|634.44|641.73|633.93|18
1656475090000|2022-06-29 03:58:10|642.05|634.25|642.01|634.21|642.15|634.35|641.77|633.97|19
1656475100000|2022-06-29 03:58:20|642.13|634.33|641.93|634.13|642.16|634.36|641.85|634.05|16
1656475110000|2022-06-29 03:58:30|642.28|634.48|642.14|634.34|642.28|634.48|642.12|634.32|21
1656475120000|2022-06-29 03:58:40|642.13|634.33|642.19|634.39|642.26|634.46|642.08|634.28|18
1656475130000|2022-06-29 03:58:50|642.2|634.4|641.8|634|642.2|634.4|641.8|634|17
1656475140000|2022-06-29 03:59:00|641.84|634.04|642.17|634.37|642.25|634.45|641.74|633.94|19
1656475150000|2022-06-29 03:59:10|642.16|634.36|641.89|634.09|642.2|634.4|641.63|633.83|23
1656475160000|2022-06-29 03:59:20|641.87|634.07|642.13|634.33|642.21|634.41|641.71|633.91|21
1656475170000|2022-06-29 03:59:30|642.07|634.27|642.13|634.33|642.27|634.47|642.03|634.23|24
1656475180000|2022-06-29 03:59:40|642.14|634.34|642.85|635.05|643.06|635.26|642.06|634.26|27
1656475190000|2022-06-29 03:59:50|642.82|635.02|641.74|633.94|642.93|635.13|641.62|633.82|29
1656475200000|2022-06-29 04:00:00|642.14|634.34|642.17|634.37|642.28|634.48|641.69|633.89|30
1656475210000|2022-06-29 04:00:10|642.28|634.48|642.01|634.21|642.39|634.59|642.01|634.21|26
1656475220000|2022-06-29 04:00:20|641.95|634.15|642.08|634.28|642.19|634.39|641.95|634.15|22
1656475230000|2022-06-29 04:00:30|642.02|634.22|641.97|634.17|642.08|634.28|641.94|634.14|12
1656475240000|2022-06-29 04:00:40|641.98|634.18|641.98|634.18|642.17|634.37|641.96|634.16|14
1656475250000|2022-06-29 04:00:50|642.04|634.24|642.22|634.42|642.22|634.42|642.04|634.24|17
1656475260000|2022-06-29 04:01:00|642.12|634.32|642.1|634.3|642.16|634.36|641.97|634.17|13
1656475270000|2022-06-29 04:01:10|642.13|634.33|642.5|634.7|642.5|634.7|642.03|634.23|19
1656475280000|2022-06-29 04:01:20|642.52|634.72|642.77|634.97|643.11|635.31|642.51|634.71|25
1656475290000|2022-06-29 04:01:30|642.78|634.98|642.77|634.97|643.23|635.43|642.76|634.96|14
1656475300000|2022-06-29 04:01:40|642.78|634.98|643.18|635.38|643.24|635.44|642.73|634.93|21
1656475310000|2022-06-29 04:01:50|643.12|635.32|642.97|635.17|643.17|635.37|642.76|634.96|17
1656475320000|2022-06-29 04:02:00|642.98|635.18|643.37|635.57|643.56|635.76|642.92|635.12|18
1656475330000|2022-06-29 04:02:10|643.6|635.8|643.58|635.78|643.73|635.93|643.25|635.45|29
1656475340000|2022-06-29 04:02:20|643.61|635.81|643.16|635.36|643.72|635.92|643.15|635.35|28
1656475350000|2022-06-29 04:02:30|643.23|635.43|643.57|635.77|643.57|635.77|643.12|635.32|22
1656475360000|2022-06-29 04:02:40|643.56|635.76|643.59|635.79|643.79|635.99|643.54|635.74|18
1656475370000|2022-06-29 04:02:50|643.61|635.81|643.63|635.83|643.73|635.93|643.46|635.66|22
1656475380000|2022-06-29 04:03:00|643.76|635.96|643.81|636.01|643.85|636.05|643.67|635.87|20
1656475390000|2022-06-29 04:03:10|643.8|636|643.77|635.97|643.8|636|643.71|635.91|11
1656475400000|2022-06-29 04:03:20|643.71|635.91|642.92|635.12|643.71|635.91|642.91|635.11|15
1656475410000|2022-06-29 04:03:30|643.13|635.33|642.95|635.15|643.17|635.37|642.68|634.88|18
1656475420000|2022-06-29 04:03:40|642.83|635.03|642.87|635.07|642.93|635.13|642.8|635|16
1656475430000|2022-06-29 04:03:50|642.86|635.06|642.35|634.55|642.92|635.12|642.13|634.33|23
1656475440000|2022-06-29 04:04:00|642.36|634.56|642.26|634.46|642.42|634.62|642.13|634.33|22
1656475450000|2022-06-29 04:04:10|642.15|634.35|642.14|634.34|642.4|634.6|642.13|634.33|11
1656475460000|2022-06-29 04:04:20|642.15|634.35|642.14|634.34|642.16|634.36|642.14|634.34|3
1656475470000|2022-06-29 04:04:30|642.13|634.33|642.03|634.23|642.33|634.53|641.94|634.14|19
1656475480000|2022-06-29 04:04:40|642.02|634.22|642.16|634.36|642.28|634.48|641.9|634.1|19
1656475490000|2022-06-29 04:04:50|642.11|634.31|642.65|634.85|642.69|634.89|641.88|634.08|21
1656475500000|2022-06-29 04:05:00|642.69|634.89|642.95|635.15|643.02|635.22|642.46|634.66|27
1656475510000|2022-06-29 04:05:10|642.96|635.16|642.83|635.03|643.07|635.27|642.83|635.03|13
1656475520000|2022-06-29 04:05:20|642.87|635.07|642.95|635.15|643.19|635.39|642.69|634.89|20
1656475530000|2022-06-29 04:05:30|643.04|635.24|643.14|635.34|643.2|635.4|642.87|635.07|19
1656475540000|2022-06-29 04:05:40|643.13|635.33|643.01|635.21|643.14|635.34|642.9|635.1|18
1656475550000|2022-06-29 04:05:50|642.93|635.13|642.97|635.17|643.14|635.34|642.89|635.09|21
1656475560000|2022-06-29 04:06:00|642.95|635.15|643.08|635.28|643.11|635.31|642.94|635.14|22
1656475570000|2022-06-29 04:06:10|643.06|635.26|643.05|635.25|643.19|635.39|642.98|635.18|22
1656475580000|2022-06-29 04:06:20|643.06|635.26|643|635.2|643.15|635.35|642.92|635.12|24
1656475590000|2022-06-29 04:06:30|643.05|635.25|643.01|635.21|643.14|635.34|642.99|635.19|18
1656475600000|2022-06-29 04:06:40|643|635.2|643.56|635.76|643.7|635.9|643|635.2|23
1656475610000|2022-06-29 04:06:50|643.68|635.88|642.86|635.06|643.68|635.88|642.86|635.06|18
1656475620000|2022-06-29 04:07:00|642.87|635.07|643|635.2|643.24|635.44|642.87|635.07|24
1656475630000|2022-06-29 04:07:10|642.95|635.15|643.57|635.77|643.6|635.8|642.95|635.15|22
1656475640000|2022-06-29 04:07:20|643.56|635.76|643.23|635.43|643.69|635.89|643.16|635.36|19
1656475650000|2022-06-29 04:07:30|643.2|635.4|643.31|635.51|643.33|635.53|643.2|635.4|12
1656475660000|2022-06-29 04:07:40|643.25|635.45|643.18|635.38|643.26|635.46|642.84|635.04|14
1656475670000|2022-06-29 04:07:50|643.23|635.43|642.85|635.05|643.23|635.43|642.85|635.05|13
1656475680000|2022-06-29 04:08:00|642.77|634.97|642.11|634.31|642.79|634.99|642.11|634.31|27
1656475690000|2022-06-29 04:08:10|642.1|634.3|642.08|634.28|642.13|634.33|642.07|634.27|12
1656475700000|2022-06-29 04:08:20|642.06|634.26|641.79|633.99|642.12|634.32|641.68|633.88|21
1656475710000|2022-06-29 04:08:30|641.77|633.97|641.57|633.77|641.77|633.97|641.39|633.59|15
1656475720000|2022-06-29 04:08:40|641.59|633.79|641.65|633.85|641.66|633.86|641.52|633.72|14
1656475730000|2022-06-29 04:08:50|641.68|633.88|641.94|634.14|641.95|634.15|641.62|633.82|19
1656475740000|2022-06-29 04:09:00|641.87|634.07|642.9|635.1|642.94|635.14|641.87|634.07|23
1656475750000|2022-06-29 04:09:10|642.67|634.87|644.47|636.67|644.64|636.84|642.66|634.86|32
1656475760000|2022-06-29 04:09:20|644.48|636.68|644.1|636.3|644.48|636.68|644.1|636.3|22
1656475770000|2022-06-29 04:09:30|644.07|636.27|644.18|636.38|644.18|636.38|644.06|636.26|12
1656475780000|2022-06-29 04:09:40|644.13|636.33|644.09|636.29|644.13|636.33|644.09|636.29|16
1656475790000|2022-06-29 04:09:50|644.08|636.28|644.48|636.68|644.81|637.01|644.08|636.28|20
1656475800000|2022-06-29 04:10:00|644.49|636.69|644.76|636.96|644.83|637.03|644.24|636.44|33
1656475810000|2022-06-29 04:10:10|644.77|636.97|644.94|637.14|644.98|637.18|644.75|636.95|15
1656475820000|2022-06-29 04:10:20|644.95|637.15|644.91|637.11|644.95|637.15|644.7|636.9|19
1656475830000|2022-06-29 04:10:30|644.93|637.13|645|637.2|645.07|637.27|644.88|637.08|16
1656475840000|2022-06-29 04:10:40|645.01|637.21|645.06|637.26|645.06|637.26|644.99|637.19|9
1656475850000|2022-06-29 04:10:50|645.04|637.24|644.99|637.19|645.05|637.25|644.97|637.17|10
1656475860000|2022-06-29 04:11:00|645.04|637.24|645.09|637.29|645.12|637.32|645.04|637.24|12
1656475870000|2022-06-29 04:11:10|645.08|637.28|645.04|637.24|645.11|637.31|645.04|637.24|17
1656475880000|2022-06-29 04:11:20|645.05|637.25|645.07|637.27|645.1|637.3|645.05|637.25|14
1656475890000|2022-06-29 04:11:30|645.08|637.28|644.93|637.13|645.1|637.3|644.87|637.07|15
1656475900000|2022-06-29 04:11:40|644.92|637.12|644.94|637.14|644.95|637.15|644.92|637.12|11
1656475910000|2022-06-29 04:11:50|644.95|637.15|645.02|637.22|645.1|637.3|644.95|637.15|18
1656475920000|2022-06-29 04:12:00|645.04|637.24|645.1|637.3|645.11|637.31|645.03|637.23|9
1656475930000|2022-06-29 04:12:10|645.11|637.31|645.06|637.26|645.12|637.32|645.03|637.23|9
1656475940000|2022-06-29 04:12:20|644.99|637.19|645.01|637.21|645.01|637.21|644.91|637.11|15
1656475950000|2022-06-29 04:12:30|645|637.2|644.95|637.15|645.05|637.25|644.81|637.01|22
1656475960000|2022-06-29 04:12:40|644.96|637.16|644.98|637.18|644.99|637.19|644.96|637.16|13
1656475970000|2022-06-29 04:12:50|644.99|637.19|644.98|637.18|645.05|637.25|644.94|637.14|16
1656475980000|2022-06-29 04:13:00|644.99|637.19|645.13|637.33|645.19|637.39|644.45|636.65|25
1656475990000|2022-06-29 04:13:10|645.14|637.34|644.85|637.05|645.14|637.34|644.85|637.05|16
1656476000000|2022-06-29 04:13:20|644.86|637.06|644.8|637|644.93|637.13|644.78|636.98|12
1656476010000|2022-06-29 04:13:30|644.78|636.98|645.73|637.93|645.73|637.93|644.78|636.98|29
1656476020000|2022-06-29 04:13:40|645.86|638.06|646.12|638.32|646.58|638.78|645.86|638.06|29
1656476030000|2022-06-29 04:13:50|646.1|638.3|645.56|637.76|646.1|638.3|645.53|637.73|21
1656476040000|2022-06-29 04:14:00|645.57|637.77|645.83|638.03|645.91|638.11|645.57|637.77|20
1656476050000|2022-06-29 04:14:10|645.82|638.02|645.67|637.87|645.82|638.02|645.51|637.71|21
1656476060000|2022-06-29 04:14:20|645.69|637.89|645.71|637.91|645.79|637.99|645.59|637.79|12
1656476070000|2022-06-29 04:14:30|645.72|637.92|646.02|638.22|646.03|638.23|645.72|637.92|29
1656476080000|2022-06-29 04:14:40|646.03|638.23|645.88|638.08|646.06|638.26|645.85|638.05|20
1656476090000|2022-06-29 04:14:50|645.9|638.1|645.88|638.08|645.97|638.17|645.82|638.02|22
1656476100000|2022-06-29 04:15:00|645.93|638.13|645.97|638.17|646.09|638.29|645.9|638.1|25
1656476110000|2022-06-29 04:15:10|645.99|638.19|645.92|638.12|646.01|638.21|645.72|637.92|25
1656476120000|2022-06-29 04:15:20|645.86|638.06|645.96|638.16|646.07|638.27|645.82|638.02|23
1656476130000|2022-06-29 04:15:30|645.94|638.14|645.99|638.19|645.99|638.19|645.85|638.05|20
1656476140000|2022-06-29 04:15:40|645.98|638.18|645.86|638.06|645.98|638.18|645.86|638.06|18
1656476150000|2022-06-29 04:15:50|645.85|638.05|645.97|638.17|645.99|638.19|645.84|638.04|15
1656476160000|2022-06-29 04:16:00|645.98|638.18|645.94|638.14|646.03|638.23|645.92|638.12|13
1656476170000|2022-06-29 04:16:10|645.95|638.15|645.95|638.15|646.03|638.23|645.92|638.12|15
1656476180000|2022-06-29 04:16:20|646|638.2|645.22|637.42|646.04|638.24|645.16|637.36|30
1656476190000|2022-06-29 04:16:30|644.95|637.15|645.17|637.37|645.23|637.43|644.92|637.12|22
1656476200000|2022-06-29 04:16:40|645.29|637.49|645.29|637.49|645.58|637.78|645.29|637.49|20
1656476210000|2022-06-29 04:16:50|645.3|637.5|644.82|637.02|645.3|637.5|644.8|637|25
1656476220000|2022-06-29 04:17:00|644.83|637.03|644.97|637.17|644.98|637.18|644.8|637|28
1656476230000|2022-06-29 04:17:10|644.95|637.15|644.69|636.89|645.16|637.36|644.69|636.89|22
1656476240000|2022-06-29 04:17:20|644.7|636.9|644.94|637.14|645.18|637.38|644.61|636.81|28
1656476250000|2022-06-29 04:17:30|644.93|637.13|644.9|637.1|645.07|637.27|644.83|637.03|26
1656476260000|2022-06-29 04:17:40|644.89|637.09|644.91|637.11|645|637.2|644.8|637|22
1656476270000|2022-06-29 04:17:50|644.9|637.1|644.28|636.48|645.02|637.22|644.24|636.44|27
1656476280000|2022-06-29 04:18:00|644.29|636.49|644.74|636.94|644.79|636.99|644.29|636.49|25
1656476290000|2022-06-29 04:18:10|644.59|636.79|644.85|637.05|644.85|637.05|644.59|636.79|18
1656476300000|2022-06-29 04:18:20|644.84|637.04|644.77|636.97|644.84|637.04|644.61|636.81|28
1656476310000|2022-06-29 04:18:30|644.76|636.96|644.16|636.36|644.92|637.12|644.16|636.36|30
1656476320000|2022-06-29 04:18:40|644.15|636.35|644.02|636.22|644.26|636.46|644.02|636.22|22
1656476330000|2022-06-29 04:18:50|643.95|636.15|644.28|636.48|644.34|636.54|643.92|636.12|21
1656476340000|2022-06-29 04:19:00|644.23|636.43|644.11|636.31|644.3|636.5|643.9|636.1|19
1656476350000|2022-06-29 04:19:10|644.09|636.29|643.94|636.14|644.09|636.29|643.93|636.13|16
1656476360000|2022-06-29 04:19:20|643.95|636.15|643.94|636.14|644.29|636.49|643.94|636.14|17
1656476370000|2022-06-29 04:19:30|643.95|636.15|643.99|636.19|644.21|636.41|643.77|635.97|24
1656476380000|2022-06-29 04:19:40|644.01|636.21|644.05|636.25|644.14|636.34|643.97|636.17|20
1656476390000|2022-06-29 04:19:50|644.06|636.26|644.04|636.24|644.16|636.36|644.02|636.22|16
1656476400000|2022-06-29 04:20:00|644.05|636.25|644.1|636.3|644.1|636.3|644.03|636.23|15
1656476410000|2022-06-29 04:20:10|644.06|636.26|644.11|636.31|644.14|636.34|644.04|636.24|15
1656476420000|2022-06-29 04:20:20|644.12|636.32|643.27|635.47|644.12|636.32|643.1|635.3|25
1656476430000|2022-06-29 04:20:30|643.29|635.49|642.94|635.14|643.34|635.54|642.94|635.14|23
1656476440000|2022-06-29 04:20:40|642.95|635.15|642.34|634.54|643.27|635.47|642.34|634.54|24
1656476450000|2022-06-29 04:20:50|642.33|634.53|641.52|633.72|642.38|634.58|641.52|633.72|25
1656476460000|2022-06-29 04:21:00|641.51|633.71|641.34|633.54|641.78|633.98|641.34|633.54|28
1656476470000|2022-06-29 04:21:10|641.36|633.56|641.22|633.42|641.36|633.56|640.94|633.14|19
1656476480000|2022-06-29 04:21:20|641.25|633.45|641.36|633.56|641.56|633.76|641.2|633.4|21
1656476490000|2022-06-29 04:21:30|641.37|633.57|641.11|633.31|641.66|633.86|641.11|633.31|16
1656476500000|2022-06-29 04:21:40|641.44|633.64|641.65|633.85|641.71|633.91|641.39|633.59|17
1656476510000|2022-06-29 04:21:50|641.64|633.84|641.56|633.76|641.88|634.08|641.52|633.72|21
1656476520000|2022-06-29 04:22:00|641.58|633.78|641.71|633.91|641.8|634|641.58|633.78|26
1656476530000|2022-06-29 04:22:10|641.66|633.86|641.73|633.93|641.79|633.99|641.65|633.85|15
1656476540000|2022-06-29 04:22:20|641.74|633.94|641.67|633.87|641.81|634.01|641.65|633.85|18
1656476550000|2022-06-29 04:22:30|641.66|633.86|641.82|634.02|641.84|634.04|641.63|633.83|23
1656476560000|2022-06-29 04:22:40|641.83|634.03|641.93|634.13|641.93|634.13|641.75|633.95|20
1656476570000|2022-06-29 04:22:50|641.92|634.12|641.83|634.03|641.94|634.14|641.78|633.98|21
1656476580000|2022-06-29 04:23:00|641.86|634.06|641.82|634.02|641.91|634.11|641.73|633.93|19
1656476590000|2022-06-29 04:23:10|641.81|634.01|641.54|633.74|641.83|634.03|641.54|633.74|20
1656476600000|2022-06-29 04:23:20|641.52|633.72|641.69|633.89|641.69|633.89|641.44|633.64|22
1656476610000|2022-06-29 04:23:30|641.68|633.88|640.89|633.09|641.68|633.88|640.89|633.09|21
1656476620000|2022-06-29 04:23:40|640.9|633.1|639.51|631.71|640.9|633.1|639.51|631.71|29
1656476630000|2022-06-29 04:23:50|639.52|631.72|639.51|631.71|639.87|632.07|639.51|631.71|21
1656476640000|2022-06-29 04:24:00|639.5|631.7|639.19|631.39|639.52|631.72|638.63|630.83|31
1656476650000|2022-06-29 04:24:10|639.13|631.33|638.31|630.51|639.14|631.34|638.17|630.37|22
1656476660000|2022-06-29 04:24:20|638.33|630.53|638.91|631.11|639.12|631.32|638.33|630.53|24
1656476670000|2022-06-29 04:24:30|638.9|631.1|639.06|631.26|639.14|631.34|638.77|630.97|17
1656476680000|2022-06-29 04:24:40|639.05|631.25|639.01|631.21|639.11|631.31|638.94|631.14|20
1656476690000|2022-06-29 04:24:50|638.94|631.14|638.99|631.19|639.11|631.31|638.61|630.81|23
1656476700000|2022-06-29 04:25:00|638.83|631.03|638.5|630.7|639.09|631.29|638.33|630.53|20
1656476710000|2022-06-29 04:25:10|638.51|630.71|638.37|630.57|638.67|630.87|638.37|630.57|24
1656476720000|2022-06-29 04:25:20|638.36|630.56|638.65|630.85|638.65|630.85|638.26|630.46|27
1656476730000|2022-06-29 04:25:30|638.6|630.8|638.64|630.84|638.67|630.87|638.49|630.69|22
1656476740000|2022-06-29 04:25:40|638.61|630.81|638.71|630.91|638.82|631.02|638.59|630.79|27
1656476750000|2022-06-29 04:25:50|638.68|630.88|639.3|631.5|639.5|631.7|638.66|630.86|24
1656476760000|2022-06-29 04:26:00|639.21|631.41|638.37|630.57|639.21|631.41|638.37|630.57|23
1656476770000|2022-06-29 04:26:10|638.38|630.58|638.96|631.16|639.03|631.23|638.37|630.57|20
1656476780000|2022-06-29 04:26:20|638.94|631.14|638.49|630.69|638.96|631.16|638.45|630.65|24
1656476790000|2022-06-29 04:26:30|638.61|630.81|638.44|630.64|638.8|631|638.44|630.64|18
1656476800000|2022-06-29 04:26:40|638.43|630.63|638.64|630.84|638.64|630.84|638.19|630.39|17
1656476810000|2022-06-29 04:26:50|638.63|630.83|638.34|630.54|638.63|630.83|638.34|630.54|26
1656476820000|2022-06-29 04:27:00|638.32|630.52|638.39|630.59|638.53|630.73|638.32|630.52|19
1656476830000|2022-06-29 04:27:10|638.53|630.73|638.57|630.77|638.61|630.81|638.37|630.57|22
1656476840000|2022-06-29 04:27:20|638.56|630.76|638.61|630.81|638.66|630.86|638.46|630.66|19
1656476850000|2022-06-29 04:27:30|638.6|630.8|638.51|630.71|638.68|630.88|638.46|630.66|21
1656476860000|2022-06-29 04:27:40|638.54|630.74|639.7|631.9|639.7|631.9|638.54|630.74|28
1656476870000|2022-06-29 04:27:50|639.68|631.88|640.07|632.27|640.61|632.81|639.47|631.67|31
1656476880000|2022-06-29 04:28:00|640.09|632.29|639.58|631.78|640.19|632.39|639.58|631.78|18
1656476890000|2022-06-29 04:28:10|639.57|631.77|640.15|632.35|640.15|632.35|639.57|631.77|26
1656476900000|2022-06-29 04:28:20|640.28|632.48|641.07|633.27|641.07|633.27|640.26|632.46|27
1656476910000|2022-06-29 04:28:30|640.9|633.1|641.04|633.24|641.04|633.24|640.79|632.99|13
1656476920000|2022-06-29 04:28:40|640.85|633.05|640.93|633.13|640.96|633.16|640.81|633.01|23
1656476930000|2022-06-29 04:28:50|640.94|633.14|640.86|633.06|640.94|633.14|640.79|632.99|19
1656476940000|2022-06-29 04:29:00|640.87|633.07|640.98|633.18|641.07|633.27|640.87|633.07|21
1656476950000|2022-06-29 04:29:10|640.99|633.19|641.97|634.17|641.97|634.17|640.98|633.18|30
1656476960000|2022-06-29 04:29:20|642.12|634.32|641.8|634|642.6|634.8|641.72|633.92|25
1656476970000|2022-06-29 04:29:30|641.76|633.96|641.69|633.89|641.85|634.05|641.69|633.89|21
1656476980000|2022-06-29 04:29:40|641.7|633.9|641.9|634.1|642.05|634.25|641.7|633.9|23
1656476990000|2022-06-29 04:29:50|641.91|634.11|642.53|634.73|642.53|634.73|641.85|634.05|27
1656477000000|2022-06-29 04:30:00|642.54|634.74|642.22|634.42|642.57|634.77|642.2|634.4|24
1656477010000|2022-06-29 04:30:10|642.29|634.49|642.02|634.22|642.57|634.77|642|634.2|25
1656477020000|2022-06-29 04:30:20|642|634.2|641.96|634.16|642.18|634.38|641.9|634.1|26
1656477030000|2022-06-29 04:30:30|641.95|634.15|642.11|634.31|642.25|634.45|641.79|633.99|21
1656477040000|2022-06-29 04:30:40|642.1|634.3|641.85|634.05|642.21|634.41|641.73|633.93|20
1656477050000|2022-06-29 04:30:50|641.89|634.09|641.08|633.28|641.89|634.09|640.97|633.17|28
1656477060000|2022-06-29 04:31:00|641.06|633.26|641.17|633.37|641.41|633.61|641.06|633.26|18
1656477070000|2022-06-29 04:31:10|641.22|633.42|641.66|633.86|641.66|633.86|640.97|633.17|20
1656477080000|2022-06-29 04:31:20|641.67|633.87|642.79|634.99|642.81|635.01|641.65|633.85|26
1656477090000|2022-06-29 04:31:30|642.8|635|642.65|634.85|642.91|635.11|642.36|634.56|20
1656477100000|2022-06-29 04:31:40|642.67|634.87|643.33|635.53|643.56|635.76|642.67|634.87|25
1656477110000|2022-06-29 04:31:50|643.3|635.5|644.09|636.29|644.09|636.29|643.29|635.49|27
1656477120000|2022-06-29 04:32:00|644.37|636.57|644.96|637.16|645.17|637.37|644.37|636.57|36
1656477130000|2022-06-29 04:32:10|645.05|637.25|645.18|637.38|645.25|637.45|644.97|637.17|28
1656477140000|2022-06-29 04:32:20|645.17|637.37|644.3|636.5|645.19|637.39|644.3|636.5|29
1656477150000|2022-06-29 04:32:30|644.27|636.47|644.76|636.96|644.83|637.03|644.27|636.47|32
1656477160000|2022-06-29 04:32:40|644.72|636.92|645.01|637.21|645.07|637.27|644.63|636.83|23
1656477170000|2022-06-29 04:32:50|645.04|637.24|645.12|637.32|645.12|637.32|644.87|637.07|25
1656477180000|2022-06-29 04:33:00|645.21|637.41|644.94|637.14|645.21|637.41|644.94|637.14|24
1656477190000|2022-06-29 04:33:10|644.99|637.19|644.88|637.08|645.13|637.33|644.88|637.08|21
1656477200000|2022-06-29 04:33:20|644.98|637.18|644.93|637.13|644.99|637.19|644.77|636.97|17
1656477210000|2022-06-29 04:33:30|644.91|637.11|644.92|637.12|644.92|637.12|644.9|637.1|14
1656477220000|2022-06-29 04:33:40|644.91|637.11|645.01|637.21|645.01|637.21|644.91|637.11|15
1656477230000|2022-06-29 04:33:50|645.02|637.22|644.91|637.11|645.06|637.26|644.78|636.98|29
1656477240000|2022-06-29 04:34:00|644.89|637.09|645.09|637.29|645.09|637.29|644.82|637.02|24
1656477250000|2022-06-29 04:34:10|645.03|637.23|644.77|636.97|645.09|637.29|644.77|636.97|22
1656477260000|2022-06-29 04:34:20|644.75|636.95|645.18|637.38|645.18|637.38|644.75|636.95|22
1656477270000|2022-06-29 04:34:30|645.19|637.39|644.76|636.96|645.81|638.01|644.76|636.96|33
1656477280000|2022-06-29 04:34:40|644.72|636.92|644.87|637.07|645|637.2|644.57|636.77|28
1656477290000|2022-06-29 04:34:50|644.82|637.02|645.04|637.24|645.08|637.28|644.82|637.02|18
1656477300000|2022-06-29 04:35:00|645.14|637.34|644.45|636.65|645.14|637.34|644.45|636.65|29
1656477310000|2022-06-29 04:35:10|644.4|636.6|644.56|636.76|644.62|636.82|644.3|636.5|23
1656477320000|2022-06-29 04:35:20|644.54|636.74|644.2|636.4|644.54|636.74|644.02|636.22|22
1656477330000|2022-06-29 04:35:30|644.13|636.33|643.83|636.03|644.26|636.46|643.83|636.03|18
1656477340000|2022-06-29 04:35:40|643.84|636.04|644.06|636.26|644.33|636.53|643.84|636.04|26
1656477350000|2022-06-29 04:35:50|644.21|636.41|643.74|635.94|644.21|636.41|643.53|635.73|21
1656477360000|2022-06-29 04:36:00|643.71|635.91|643.67|635.87|644.13|636.33|643.64|635.84|20
1656477370000|2022-06-29 04:36:10|643.69|635.89|642.86|635.06|643.86|636.06|642.86|635.06|24
1656477380000|2022-06-29 04:36:20|642.87|635.07|643.12|635.32|643.19|635.39|642.67|634.87|18
1656477390000|2022-06-29 04:36:30|643.16|635.36|643.47|635.67|643.58|635.78|642.93|635.13|25
1656477400000|2022-06-29 04:36:40|643.46|635.66|643.46|635.66|643.61|635.81|643.43|635.63|18
1656477410000|2022-06-29 04:36:50|643.45|635.65|643.39|635.59|643.58|635.78|643.24|635.44|24
1656477420000|2022-06-29 04:37:00|643.34|635.54|643.28|635.48|643.52|635.72|643.13|635.33|15
1656477430000|2022-06-29 04:37:10|643.21|635.41|643.2|635.4|643.33|635.53|643.18|635.38|15
1656477440000|2022-06-29 04:37:20|643.28|635.48|643.21|635.41|643.31|635.51|643.11|635.31|12
1656477450000|2022-06-29 04:37:30|643.2|635.4|643.29|635.49|643.34|635.54|643.09|635.29|17
1656477460000|2022-06-29 04:37:40|643.31|635.51|643.14|635.34|643.31|635.51|643.06|635.26|16
1656477470000|2022-06-29 04:37:50|643.15|635.35|642.85|635.05|643.16|635.36|642.79|634.99|19
1656477480000|2022-06-29 04:38:00|642.86|635.06|643.13|635.33|643.13|635.33|642.7|634.9|13
1656477490000|2022-06-29 04:38:10|643.12|635.32|642.83|635.03|643.14|635.34|642.77|634.97|20
1656477500000|2022-06-29 04:38:20|642.79|634.99|642.87|635.07|643.17|635.37|642.79|634.99|20
1656477510000|2022-06-29 04:38:30|643.12|635.32|643.1|635.3|643.13|635.33|642.88|635.08|13
1656477520000|2022-06-29 04:38:40|643.11|635.31|642.74|634.94|643.11|635.31|642.74|634.94|16
1656477530000|2022-06-29 04:38:50|642.75|634.95|643.58|635.78|643.58|635.78|642.68|634.88|20
1656477540000|2022-06-29 04:39:00|643.64|635.84|643.44|635.64|643.73|635.93|643.27|635.47|25
1656477550000|2022-06-29 04:39:10|643.38|635.58|643.21|635.41|643.38|635.58|643.07|635.27|17
1656477560000|2022-06-29 04:39:20|643.2|635.4|643.22|635.42|643.29|635.49|643.19|635.39|16
1656477570000|2022-06-29 04:39:30|643.31|635.51|643.34|635.54|643.4|635.6|643.25|635.45|18
1656477580000|2022-06-29 04:39:40|643.33|635.53|643.3|635.5|643.36|635.56|643.26|635.46|17
1656477590000|2022-06-29 04:39:50|643.29|635.49|642.73|634.93|643.41|635.61|642.73|634.93|22
1656477600000|2022-06-29 04:40:00|643.12|635.32|642.3|634.5|643.31|635.51|642.21|634.41|25
1656477610000|2022-06-29 04:40:10|642.02|634.22|642.73|634.93|642.73|634.93|641.91|634.11|24
1656477620000|2022-06-29 04:40:20|642.75|634.95|643|635.2|643|635.2|642.72|634.92|19
1656477630000|2022-06-29 04:40:30|643.05|635.25|643.07|635.27|643.1|635.3|642.95|635.15|21
1656477640000|2022-06-29 04:40:40|643.05|635.25|642.98|635.18|643.05|635.25|642.92|635.12|19
1656477650000|2022-06-29 04:40:50|642.99|635.19|642.87|635.07|643.17|635.37|642.8|635|20
1656477660000|2022-06-29 04:41:00|642.86|635.06|643.24|635.44|643.24|635.44|642.7|634.9|21
1656477670000|2022-06-29 04:41:10|642.75|634.95|643.2|635.4|643.2|635.4|642.66|634.86|18
1656477680000|2022-06-29 04:41:20|643.08|635.28|643.05|635.25|643.25|635.45|642.94|635.14|21
1656477690000|2022-06-29 04:41:30|643.04|635.24|643.1|635.3|643.11|635.31|642.92|635.12|23
1656477700000|2022-06-29 04:41:40|643.05|635.25|643.07|635.27|643.11|635.31|642.88|635.08|21
1656477710000|2022-06-29 04:41:50|643.02|635.22|643.07|635.27|643.11|635.31|642.79|634.99|25
1656477720000|2022-06-29 04:42:00|643.02|635.22|643.11|635.31|643.22|635.42|642.87|635.07|18
1656477730000|2022-06-29 04:42:10|643.14|635.34|643.06|635.26|643.17|635.37|643|635.2|24
1656477740000|2022-06-29 04:42:20|643.1|635.3|643.06|635.26|643.18|635.38|642.71|634.91|19
1656477750000|2022-06-29 04:42:30|643.04|635.24|642.66|634.86|643.22|635.42|642.66|634.86|18
1656477760000|2022-06-29 04:42:40|642.61|634.81|643.1|635.3|643.19|635.39|642.61|634.81|23
1656477770000|2022-06-29 04:42:50|643.09|635.29|642.91|635.11|643.19|635.39|642.91|635.11|21
1656477780000|2022-06-29 04:43:00|642.9|635.1|643.2|635.4|643.34|635.54|642.9|635.1|9
1656477790000|2022-06-29 04:43:10|643.18|635.38|643.07|635.27|643.22|635.42|642.86|635.06|27
1656477800000|2022-06-29 04:43:20|643.03|635.23|643.08|635.28|643.17|635.37|643.03|635.23|18
1656477810000|2022-06-29 04:43:30|643.16|635.36|642.76|634.96|643.17|635.37|642.76|634.96|21
1656477820000|2022-06-29 04:43:40|642.75|634.95|643.07|635.27|643.09|635.29|642.7|634.9|20
1656477830000|2022-06-29 04:43:50|642.97|635.17|642.81|635.01|642.97|635.17|642.76|634.96|13
1656477840000|2022-06-29 04:44:00|643.09|635.29|642.89|635.09|643.1|635.3|642.76|634.96|24
1656477850000|2022-06-29 04:44:10|642.98|635.18|642.92|635.12|643.08|635.28|642.88|635.08|20
1656477860000|2022-06-29 04:44:20|643|635.2|642.87|635.07|643.06|635.26|642.74|634.94|29
1656477870000|2022-06-29 04:44:30|642.96|635.16|642.75|634.95|642.96|635.16|642.67|634.87|22
1656477880000|2022-06-29 04:44:40|642.74|634.94|643.63|635.83|643.94|636.14|642.62|634.82|29
1656477890000|2022-06-29 04:44:50|643.62|635.82|643.82|636.02|644.11|636.31|643.49|635.69|24
1656477900000|2022-06-29 04:45:00|643.81|636.01|643.4|635.6|643.98|636.18|643.25|635.45|25
1656477910000|2022-06-29 04:45:10|643.41|635.61|643.06|635.26|643.41|635.61|642.78|634.98|25
1656477920000|2022-06-29 04:45:20|643.07|635.27|643.02|635.22|643.23|635.43|642.8|635|21
1656477930000|2022-06-29 04:45:30|642.97|635.17|642.97|635.17|643.14|635.34|642.8|635|19
1656477940000|2022-06-29 04:45:40|642.96|635.16|643.12|635.32|643.16|635.36|642.96|635.16|21
1656477950000|2022-06-29 04:45:50|643.11|635.31|643|635.2|643.11|635.31|642.89|635.09|23
1656477960000|2022-06-29 04:46:00|642.9|635.1|642.2|634.4|642.98|635.18|642.2|634.4|28
1656477970000|2022-06-29 04:46:10|642.23|634.43|642.19|634.39|642.29|634.49|642.03|634.23|22
1656477980000|2022-06-29 04:46:20|642.23|634.43|641.41|633.61|642.23|634.43|641.41|633.61|30
1656477990000|2022-06-29 04:46:30|641.37|633.57|641.01|633.21|641.4|633.6|641.01|633.21|22
1656478000000|2022-06-29 04:46:40|641.33|633.53|641.16|633.36|641.34|633.54|641.16|633.36|19
1656478010000|2022-06-29 04:46:50|641.15|633.35|641.06|633.26|641.22|633.42|641.06|633.26|18
1656478020000|2022-06-29 04:47:00|641.07|633.27|640.95|633.15|641.34|633.54|640.95|633.15|23
1656478030000|2022-06-29 04:47:10|640.86|633.06|641.19|633.39|641.29|633.49|640.76|632.96|21
1656478040000|2022-06-29 04:47:20|641.18|633.38|641.21|633.41|641.26|633.46|641.11|633.31|25
1656478050000|2022-06-29 04:47:30|641.18|633.38|641.25|633.45|641.26|633.46|641.15|633.35|19
1656478060000|2022-06-29 04:47:40|641.19|633.39|641.17|633.37|641.3|633.5|641.14|633.34|21
1656478070000|2022-06-29 04:47:50|641.16|633.36|641.21|633.41|641.28|633.48|641.13|633.33|21
1656478080000|2022-06-29 04:48:00|641.15|633.35|641.22|633.42|641.23|633.43|641.1|633.3|16
1656478090000|2022-06-29 04:48:10|641.23|633.43|641.12|633.32|641.29|633.49|640.77|632.97|18
1656478100000|2022-06-29 04:48:20|641.11|633.31|640.22|632.42|641.22|633.42|640.14|632.34|28
1656478110000|2022-06-29 04:48:30|640.19|632.39|639.75|631.95|640.25|632.45|639.41|631.61|27
1656478120000|2022-06-29 04:48:40|639.71|631.91|639.71|631.91|639.94|632.14|639.69|631.89|32
1656478130000|2022-06-29 04:48:50|639.73|631.93|639.88|632.08|639.94|632.14|639.69|631.89|29
1656478140000|2022-06-29 04:49:00|639.87|632.07|639.35|631.55|639.87|632.07|639.21|631.41|36
1656478150000|2022-06-29 04:49:10|639.28|631.48|639.36|631.56|639.53|631.73|639.17|631.37|31
1656478160000|2022-06-29 04:49:20|639.37|631.57|639.68|631.88|639.74|631.94|639.23|631.43|32
1656478170000|2022-06-29 04:49:30|639.71|631.91|639.87|632.07|639.91|632.11|639.62|631.82|25
1656478180000|2022-06-29 04:49:40|639.91|632.11|640.73|632.93|640.88|633.08|639.71|631.91|28
1656478190000|2022-06-29 04:49:50|640.68|632.88|641.56|633.76|641.56|633.76|640.51|632.71|27
1656478200000|2022-06-29 04:50:00|641.57|633.77|641.82|634.02|641.93|634.13|641.32|633.52|34
1656478210000|2022-06-29 04:50:10|641.96|634.16|642.39|634.59|642.92|635.12|641.96|634.16|35
1656478220000|2022-06-29 04:50:20|642.31|634.51|642.56|634.76|643.18|635.38|642.3|634.5|28
1656478230000|2022-06-29 04:50:30|642.55|634.75|642.22|634.42|642.88|635.08|642.15|634.35|29
1656478240000|2022-06-29 04:50:40|642.29|634.49|642.31|634.51|642.38|634.58|642.24|634.44|20
1656478250000|2022-06-29 04:50:50|642.3|634.5|642.96|635.16|642.97|635.17|642.29|634.49|24
1656478260000|2022-06-29 04:51:00|642.91|635.11|643.08|635.28|643.27|635.47|642.43|634.63|27
1656478270000|2022-06-29 04:51:10|643.07|635.27|642.77|634.97|643.17|635.37|642.75|634.95|16
1656478280000|2022-06-29 04:51:20|642.76|634.96|642.91|635.11|642.92|635.12|642.76|634.96|12
1656478290000|2022-06-29 04:51:30|643.1|635.3|643.41|635.61|643.45|635.65|643.09|635.29|13
1656478300000|2022-06-29 04:51:40|643.42|635.62|643.59|635.79|643.61|635.81|643.42|635.62|19
1656478310000|2022-06-29 04:51:50|643.61|635.81|643.9|636.1|644.09|636.29|643.61|635.81|29
1656478320000|2022-06-29 04:52:00|643.91|636.11|643.28|635.48|643.93|636.13|643.19|635.39|26
1656478330000|2022-06-29 04:52:10|643.29|635.49|643.29|635.49|643.36|635.56|643.27|635.47|18
1656478340000|2022-06-29 04:52:20|643.28|635.48|643.35|635.55|643.35|635.55|643.26|635.46|11
1656478350000|2022-06-29 04:52:30|642.89|635.09|643.06|635.26|643.23|635.43|642.89|635.09|16
1656478360000|2022-06-29 04:52:40|643.29|635.49|643.11|635.31|643.29|635.49|643.11|635.31|9
1656478370000|2022-06-29 04:52:50|643.12|635.32|643.65|635.85|643.67|635.87|643.12|635.32|12
1656478380000|2022-06-29 04:53:00|643.69|635.89|643.34|635.54|643.73|635.93|643.34|635.54|18
1656478390000|2022-06-29 04:53:10|643.35|635.55|643.45|635.65|643.46|635.66|643.3|635.5|15
1656478400000|2022-06-29 04:53:20|643.44|635.64|643.33|635.53|643.45|635.65|643.3|635.5|21
1656478410000|2022-06-29 04:53:30|643.32|635.52|643.68|635.88|643.8|636|643.3|635.5|21
1656478420000|2022-06-29 04:53:40|643.67|635.87|643.75|635.95|643.86|636.06|643.67|635.87|19
1656478430000|2022-06-29 04:53:50|643.85|636.05|643.75|635.95|643.9|636.1|643.72|635.92|18
1656478440000|2022-06-29 04:54:00|643.85|636.05|643.47|635.67|643.89|636.09|643.34|635.54|18
1656478450000|2022-06-29 04:54:10|643.46|635.66|643.3|635.5|643.47|635.67|643.18|635.38|21
1656478460000|2022-06-29 04:54:20|643.28|635.48|643.35|635.55|643.35|635.55|643.28|635.48|5
1656478470000|2022-06-29 04:54:30|643.33|635.53|642.93|635.13|643.33|635.53|642.61|634.81|23
1656478480000|2022-06-29 04:54:40|642.94|635.14|643.02|635.22|643.05|635.25|642.85|635.05|18
1656478490000|2022-06-29 04:54:50|643.03|635.23|643|635.2|643.13|635.33|642.65|634.85|19
1656478500000|2022-06-29 04:55:00|642.95|635.15|642.98|635.18|643.12|635.32|642.65|634.85|26
1656478510000|2022-06-29 04:55:10|642.99|635.19|642.92|635.12|643.09|635.29|642.76|634.96|20
1656478520000|2022-06-29 04:55:20|642.85|635.05|643.04|635.24|643.15|635.35|642.84|635.04|20
1656478530000|2022-06-29 04:55:30|642.93|635.13|642.96|635.16|643.06|635.26|642.86|635.06|19
1656478540000|2022-06-29 04:55:40|642.97|635.17|642.93|635.13|643.07|635.27|642.9|635.1|21
1656478550000|2022-06-29 04:55:50|642.91|635.11|642.71|634.91|642.98|635.18|642.69|634.89|21
1656478560000|2022-06-29 04:56:00|642.73|634.93|642.28|634.48|643.05|635.25|642.28|634.48|23
1656478570000|2022-06-29 04:56:10|642.27|634.47|641.91|634.11|642.37|634.57|641.68|633.88|22
1656478580000|2022-06-29 04:56:20|641.89|634.09|641.29|633.49|642.02|634.22|641.11|633.31|28
1656478590000|2022-06-29 04:56:30|641.24|633.44|641.25|633.45|641.35|633.55|641.16|633.36|15
1656478600000|2022-06-29 04:56:40|641.24|633.44|641.39|633.59|641.39|633.59|641.09|633.29|22
1656478610000|2022-06-29 04:56:50|641.55|633.75|641.26|633.46|641.55|633.75|641.23|633.43|17
1656478620000|2022-06-29 04:57:00|641.29|633.49|641.25|633.45|641.3|633.5|641.16|633.36|25
1656478630000|2022-06-29 04:57:10|641.19|633.39|641.25|633.45|641.25|633.45|641.05|633.25|15
1656478640000|2022-06-29 04:57:20|641.24|633.44|640.68|632.88|641.26|633.46|640.65|632.85|23
1656478650000|2022-06-29 04:57:30|640.67|632.87|641.11|633.31|641.19|633.39|640.63|632.83|25
1656478660000|2022-06-29 04:57:40|641.04|633.24|640.96|633.16|641.08|633.28|640.82|633.02|22
1656478670000|2022-06-29 04:57:50|640.95|633.15|640.89|633.09|640.99|633.19|640.73|632.93|22
1656478680000|2022-06-29 04:58:00|640.85|633.05|640.87|633.07|640.9|633.1|640.81|633.01|22
1656478690000|2022-06-29 04:58:10|640.9|633.1|641.11|633.31|641.21|633.41|640.84|633.04|22
1656478700000|2022-06-29 04:58:20|641.12|633.32|641.22|633.42|641.61|633.81|640.78|632.98|31
1656478710000|2022-06-29 04:58:30|641.24|633.44|640.76|632.96|641.28|633.48|640.72|632.92|16
1656478720000|2022-06-29 04:58:40|640.71|632.91|641.05|633.25|641.13|633.33|640.65|632.85|16
1656478730000|2022-06-29 04:58:50|641.06|633.26|640.78|632.98|641.19|633.39|640.76|632.96|21
1656478740000|2022-06-29 04:59:00|640.73|632.93|641.12|633.32|641.17|633.37|640.72|632.92|24
1656478750000|2022-06-29 04:59:10|641.11|633.31|641.06|633.26|641.13|633.33|640.72|632.92|23
1656478760000|2022-06-29 04:59:20|640.94|633.14|640.92|633.12|641.08|633.28|640.78|632.98|25
1656478770000|2022-06-29 04:59:30|640.89|633.09|640.9|633.1|640.98|633.18|640.88|633.08|19
1656478780000|2022-06-29 04:59:40|640.96|633.16|641.03|633.23|641.03|633.23|640.81|633.01|18
1656478790000|2022-06-29 04:59:50|640.86|633.06|641.08|633.28|641.13|633.33|640.86|633.06|27
1656478800000|2022-06-29 05:00:00|641.02|633.22|640.93|633.13|641.18|633.38|640.93|633.13|26
1656478810000|2022-06-29 05:00:10|640.91|633.11|640.94|633.14|641|633.2|640.91|633.11|18
1656478820000|2022-06-29 05:00:20|640.95|633.15|641.37|633.57|641.66|633.86|640.95|633.15|24
1656478830000|2022-06-29 05:00:30|641.39|633.59|641.54|633.74|641.77|633.97|641.39|633.59|24
1656478840000|2022-06-29 05:00:40|641.61|633.81|641.63|633.83|641.72|633.92|641.57|633.77|21
1656478850000|2022-06-29 05:00:50|641.65|633.85|641.21|633.41|641.65|633.85|641.19|633.39|18
1656478860000|2022-06-29 05:01:00|641.2|633.4|640.39|632.59|641.23|633.43|640.35|632.55|23
1656478870000|2022-06-29 05:01:10|640.33|632.53|639.91|632.11|640.33|632.53|639.91|632.11|20
1656478880000|2022-06-29 05:01:20|639.88|632.08|640.04|632.24|640.2|632.4|639.88|632.08|33
1656478890000|2022-06-29 05:01:30|640.03|632.23|639.84|632.04|640.32|632.52|639.84|632.04|26
1656478900000|2022-06-29 05:01:40|640.03|632.23|639.99|632.19|640.26|632.46|639.99|632.19|29
1656478910000|2022-06-29 05:01:50|640.08|632.28|640.28|632.48|640.33|632.53|640|632.2|25
1656478920000|2022-06-29 05:02:00|640.23|632.43|640.08|632.28|640.23|632.43|639.96|632.16|19
1656478930000|2022-06-29 05:02:10|640.1|632.3|640.22|632.42|640.22|632.42|639.98|632.18|15
1656478940000|2022-06-29 05:02:20|640.21|632.41|640.13|632.33|640.21|632.41|639.99|632.19|25
1656478950000|2022-06-29 05:02:30|640.09|632.29|639.78|631.98|640.23|632.43|639.78|631.98|16
1656478960000|2022-06-29 05:02:40|639.52|631.72|639.29|631.49|639.73|631.93|639.29|631.49|22
1656478970000|2022-06-29 05:02:50|639.33|631.53|639.58|631.78|639.61|631.81|638.87|631.07|16
1656478980000|2022-06-29 05:03:00|639.57|631.77|639.65|631.85|639.65|631.85|639.08|631.28|26
1656478990000|2022-06-29 05:03:10|639.69|631.89|639.67|631.87|639.7|631.9|639.31|631.51|28
1656479000000|2022-06-29 05:03:20|639.63|631.83|640.31|632.51|640.48|632.68|639.52|631.72|27
1656479010000|2022-06-29 05:03:30|640.26|632.46|639.73|631.93|640.26|632.46|639.73|631.93|24
1656479020000|2022-06-29 05:03:40|639.67|631.87|640.22|632.42|640.22|632.42|639.67|631.87|18
1656479030000|2022-06-29 05:03:50|640.23|632.43|640.2|632.4|640.25|632.45|640.12|632.32|25
1656479040000|2022-06-29 05:04:00|640.23|632.43|640.11|632.31|640.64|632.84|639.83|632.03|29
1656479050000|2022-06-29 05:04:10|640.12|632.32|640.3|632.5|640.3|632.5|639.88|632.08|28
1656479060000|2022-06-29 05:04:20|640.44|632.64|640.77|632.97|640.8|633|640.44|632.64|23
1656479070000|2022-06-29 05:04:30|640.74|632.94|640.69|632.89|640.79|632.99|640.54|632.74|22
1656479080000|2022-06-29 05:04:40|640.68|632.88|640.64|632.84|640.75|632.95|640.5|632.7|25
1656479090000|2022-06-29 05:04:50|640.65|632.85|640.45|632.65|640.7|632.9|640.38|632.58|16
1656479100000|2022-06-29 05:05:00|640.41|632.61|640.35|632.55|640.42|632.62|640.23|632.43|22
1656479110000|2022-06-29 05:05:10|640.3|632.5|640.23|632.43|640.3|632.5|640.19|632.39|17
1656479120000|2022-06-29 05:05:20|640.24|632.44|639.94|632.14|640.35|632.55|639.85|632.05|25
1656479130000|2022-06-29 05:05:30|639.89|632.09|640|632.2|640.33|632.53|639.89|632.09|25
1656479140000|2022-06-29 05:05:40|639.95|632.15|639.85|632.05|640.22|632.42|639.79|631.99|19
1656479150000|2022-06-29 05:05:50|639.8|632|640.62|632.82|640.69|632.89|639.8|632|25
1656479160000|2022-06-29 05:06:00|640.51|632.71|639.84|632.04|640.55|632.75|639.79|631.99|13
1656479170000|2022-06-29 05:06:10|639.79|631.99|640.09|632.29|640.25|632.45|639.79|631.99|15
1656479180000|2022-06-29 05:06:20|640.1|632.3|640.05|632.25|640.11|632.31|640.03|632.23|17
1656479190000|2022-06-29 05:06:30|640.04|632.24|639.92|632.12|640.09|632.29|639.87|632.07|20
1656479200000|2022-06-29 05:06:40|640.18|632.38|640|632.2|640.18|632.38|639.92|632.12|15
1656479210000|2022-06-29 05:06:50|639.93|632.13|640.59|632.79|640.6|632.8|639.93|632.13|17
1656479220000|2022-06-29 05:07:00|640.66|632.86|640|632.2|640.67|632.87|639.95|632.15|14
1656479230000|2022-06-29 05:07:10|639.94|632.14|640.76|632.96|640.76|632.96|639.94|632.14|14
1656479240000|2022-06-29 05:07:20|640.8|633|640.7|632.9|640.8|633|640.53|632.73|21
1656479250000|2022-06-29 05:07:30|640.71|632.91|640.79|632.99|640.93|633.13|640.71|632.91|20
1656479260000|2022-06-29 05:07:40|640.77|632.97|640.89|633.09|640.89|633.09|640.67|632.87|18
1656479270000|2022-06-29 05:07:50|640.86|633.06|640.35|632.55|640.86|633.06|640.27|632.47|25
1656479280000|2022-06-29 05:08:00|640.36|632.56|640.19|632.39|640.36|632.56|640.07|632.27|22
1656479290000|2022-06-29 05:08:10|640.18|632.38|640.18|632.38|640.27|632.47|640.11|632.31|25
1656479300000|2022-06-29 05:08:20|640.12|632.32|639.96|632.16|640.16|632.36|639.83|632.03|26
1656479310000|2022-06-29 05:08:30|639.98|632.18|640.13|632.33|640.27|632.47|639.94|632.14|26
1656479320000|2022-06-29 05:08:40|640.15|632.35|640.1|632.3|640.27|632.47|640.07|632.27|20
1656479330000|2022-06-29 05:08:50|640.12|632.32|640.84|633.04|640.87|633.07|639.83|632.03|27
1656479340000|2022-06-29 05:09:00|640.83|633.03|640.77|632.97|640.88|633.08|640.74|632.94|16
1656479350000|2022-06-29 05:09:10|640.78|632.98|640.88|633.08|640.88|633.08|640.67|632.87|22
1656479360000|2022-06-29 05:09:20|640.87|633.07|640.78|632.98|640.88|633.08|640.7|632.9|25
1656479370000|2022-06-29 05:09:30|640.79|632.99|640.83|633.03|640.88|633.08|640.7|632.9|17
1656479380000|2022-06-29 05:09:40|640.86|633.06|640.81|633.01|640.9|633.1|640.68|632.88|16
1656479390000|2022-06-29 05:09:50|640.82|633.02|640.83|633.03|640.83|633.03|640.72|632.92|20
1656479400000|2022-06-29 05:10:00|640.82|633.02|640.78|632.98|640.9|633.1|640.76|632.96|23
1656479410000|2022-06-29 05:10:10|640.8|633|640.74|632.94|640.8|633|640.67|632.87|24
1656479420000|2022-06-29 05:10:20|640.43|632.63|640.2|632.4|640.43|632.63|640.11|632.31|14
1656479430000|2022-06-29 05:10:30|640.18|632.38|640.22|632.42|640.25|632.45|640.08|632.28|17
1656479440000|2022-06-29 05:10:40|640.16|632.36|639.97|632.17|640.22|632.42|639.73|631.93|24
1656479450000|2022-06-29 05:10:50|640.04|632.24|639.83|632.03|640.13|632.33|639.83|632.03|19
1656479460000|2022-06-29 05:11:00|639.94|632.14|639.05|631.25|640.04|632.24|639.05|631.25|28
1656479470000|2022-06-29 05:11:10|639.04|631.24|639.34|631.54|639.38|631.58|639|631.2|19
1656479480000|2022-06-29 05:11:20|639.32|631.52|639.56|631.76|639.93|632.13|639.32|631.52|24
1656479490000|2022-06-29 05:11:30|639.58|631.78|640.87|633.07|640.88|633.08|639.58|631.78|28
1656479500000|2022-06-29 05:11:40|640.89|633.09|640.71|632.91|641.11|633.31|640.67|632.87|29
1656479510000|2022-06-29 05:11:50|640.72|632.92|640.99|633.19|641.14|633.34|640.68|632.88|17
1656479520000|2022-06-29 05:12:00|641|633.2|640.87|633.07|641.05|633.25|640.74|632.94|22
1656479530000|2022-06-29 05:12:10|640.47|632.67|640.79|632.99|640.84|633.04|640.19|632.39|15
1656479540000|2022-06-29 05:12:20|640.82|633.02|640.97|633.17|640.97|633.17|640.8|633|3
1656479550000|2022-06-29 05:12:30|640.82|633.02|640.77|632.97|640.82|633.02|640.72|632.92|6
1656479560000|2022-06-29 05:12:40|640.75|632.95|640.87|633.07|640.87|633.07|640.75|632.95|2
1656479570000|2022-06-29 05:12:50|640.88|633.08|640.87|633.07|640.88|633.08|640.87|633.07|2
1656479580000|2022-06-29 05:13:00|640.88|633.08|640.88|633.08|640.92|633.12|640.87|633.07|5
1656479590000|2022-06-29 05:13:10|640.87|633.07|640.87|633.07|640.88|633.08|640.86|633.06|7
1656479600000|2022-06-29 05:13:20|640.92|633.12|640.26|632.46|640.92|633.12|640.26|632.46|9
1656479610000|2022-06-29 05:13:30|640.27|632.47|640.27|632.47|640.28|632.48|640.25|632.45|14
1656479620000|2022-06-29 05:13:40|640.28|632.48|640.27|632.47|640.28|632.48|640.27|632.47|2
1656479630000|2022-06-29 05:13:50|640.28|632.48|640.29|632.49|640.3|632.5|640.28|632.48|3
1656479640000|2022-06-29 05:14:00|640.28|632.48|640.21|632.41|640.28|632.48|640.05|632.25|11
1656479650000|2022-06-29 05:14:10|640.18|632.38|640.07|632.27|640.18|632.38|639.68|631.88|19
1656479660000|2022-06-29 05:14:20|640.04|632.24|639.98|632.18|640.14|632.34|639.78|631.98|23
1656479670000|2022-06-29 05:14:30|639.97|632.17|639.84|632.04|640.09|632.29|639.84|632.04|21
1656479680000|2022-06-29 05:14:40|639.85|632.05|640.15|632.35|640.16|632.36|639.84|632.04|16
1656479690000|2022-06-29 05:14:50|640.13|632.33|639.81|632.01|640.13|632.33|639.81|632.01|17
1656479700000|2022-06-29 05:15:00|639.83|632.03|640.45|632.65|640.55|632.75|639.83|632.03|22
1656479710000|2022-06-29 05:15:10|640.46|632.66|639.88|632.08|640.5|632.7|639.88|632.08|25
1656479720000|2022-06-29 05:15:20|639.86|632.06|639.9|632.1|640.1|632.3|639.83|632.03|18
1656479730000|2022-06-29 05:15:30|639.91|632.11|640|632.2|640.15|632.35|639.88|632.08|19
1656479740000|2022-06-29 05:15:40|639.92|632.12|639.6|631.8|639.97|632.17|639.56|631.76|23
1656479750000|2022-06-29 05:15:50|639.66|631.86|640.33|632.53|640.37|632.57|639.24|631.44|27
1656479760000|2022-06-29 05:16:00|640.35|632.55|640.41|632.61|640.41|632.61|640.01|632.21|17
1656479770000|2022-06-29 05:16:10|640.27|632.47|640.82|633.02|640.82|633.02|640.27|632.47|23
1656479780000|2022-06-29 05:16:20|640.93|633.13|641.09|633.29|641.4|633.6|640.89|633.09|25
1656479790000|2022-06-29 05:16:30|641.07|633.27|640.82|633.02|641.29|633.49|640.8|633|27
1656479800000|2022-06-29 05:16:40|640.8|633|640.79|632.99|641.04|633.24|640.77|632.97|21
1656479810000|2022-06-29 05:16:50|640.82|633.02|640.88|633.08|641.06|633.26|640.77|632.97|12
1656479820000|2022-06-29 05:17:00|640.84|633.04|641.15|633.35|641.25|633.45|640.84|633.04|17
1656479830000|2022-06-29 05:17:10|641.13|633.33|640.88|633.08|641.4|633.6|640.87|633.07|19
1656479840000|2022-06-29 05:17:20|640.89|633.09|641.52|633.72|641.56|633.76|640.85|633.05|15
1656479850000|2022-06-29 05:17:30|641.49|633.69|641.5|633.7|641.84|634.04|641.4|633.6|17
1656479860000|2022-06-29 05:17:40|641.55|633.75|641.89|634.09|642.02|634.22|641.55|633.75|19
1656479870000|2022-06-29 05:17:50|641.9|634.1|641.99|634.19|642.14|634.34|641.9|634.1|12
1656479880000|2022-06-29 05:18:00|642.02|634.22|641.9|634.1|642.05|634.25|641.82|634.02|14
1656479890000|2022-06-29 05:18:10|641.98|634.18|641.87|634.07|642.07|634.27|641.87|634.07|14
1656479900000|2022-06-29 05:18:20|641.83|634.03|642.07|634.27|642.12|634.32|641.81|634.01|11
1656479910000|2022-06-29 05:18:30|642.1|634.3|641.96|634.16|642.1|634.3|641.69|633.89|21
1656479920000|2022-06-29 05:18:40|641.95|634.15|641.9|634.1|642|634.2|641.77|633.97|15
1656479930000|2022-06-29 05:18:50|641.89|634.09|642.5|634.7|642.68|634.88|641.78|633.98|17
1656479940000|2022-06-29 05:19:00|642.51|634.71|642.05|634.25|643.06|635.26|641.8|634|29
1656479950000|2022-06-29 05:19:10|642.06|634.26|642.03|634.23|642.32|634.52|641.91|634.11|22
1656479960000|2022-06-29 05:19:20|642.02|634.22|642.33|634.53|642.38|634.58|641.84|634.04|26
1656479970000|2022-06-29 05:19:30|642.34|634.54|641.86|634.06|642.34|634.54|641.82|634.02|20
1656479980000|2022-06-29 05:19:40|641.87|634.07|641.72|633.92|641.88|634.08|641.72|633.92|10
1656479990000|2022-06-29 05:19:50|641.73|633.93|641.82|634.02|642.14|634.34|641.73|633.93|19
1656480000000|2022-06-29 05:20:00|641.83|634.03|641.58|633.78|642.12|634.32|641.58|633.78|19
1656480010000|2022-06-29 05:20:10|641.55|633.75|641.64|633.84|642.03|634.23|641.46|633.66|26
1656480020000|2022-06-29 05:20:20|641.63|633.83|641.73|633.93|642.17|634.37|641.56|633.76|19
1656480030000|2022-06-29 05:20:30|641.78|633.98|641.86|634.06|642.27|634.47|641.78|633.98|22
1656480040000|2022-06-29 05:20:40|642.13|634.33|643.76|635.96|643.78|635.98|641.94|634.14|33
1656480050000|2022-06-29 05:20:50|642.86|635.06|642.94|635.14|643.4|635.6|642.86|635.06|23
1656480060000|2022-06-29 05:21:00|642.95|635.15|643.29|635.49|643.29|635.49|642.95|635.15|22
1656480070000|2022-06-29 05:21:10|643.24|635.44|644.19|636.39|644.78|636.98|643.15|635.35|36
1656480080000|2022-06-29 05:21:20|644.2|636.4|643.98|636.18|644.32|636.52|643.75|635.95|29
1656480090000|2022-06-29 05:21:30|643.99|636.19|643.86|636.06|644.33|636.53|643.84|636.04|24
1656480100000|2022-06-29 05:21:40|643.85|636.05|644.11|636.31|644.17|636.37|643.79|635.99|25
1656480110000|2022-06-29 05:21:50|644.01|636.21|644.06|636.26|644.25|636.45|644.01|636.21|20
1656480120000|2022-06-29 05:22:00|644.01|636.21|644.06|636.26|644.29|636.49|644.01|636.21|26
1656480130000|2022-06-29 05:22:10|644.01|636.21|644.55|636.75|644.71|636.91|643.95|636.15|31
1656480140000|2022-06-29 05:22:20|644.53|636.73|644.74|636.94|644.8|637|644.52|636.72|19
1656480150000|2022-06-29 05:22:30|644.63|636.83|644.67|636.87|644.82|637.02|644.63|636.83|23
1656480160000|2022-06-29 05:22:40|644.68|636.88|644.86|637.06|644.87|637.07|644.67|636.87|20
1656480170000|2022-06-29 05:22:50|644.9|637.1|644.75|636.95|644.92|637.12|644.73|636.93|22
1656480180000|2022-06-29 05:23:00|644.83|637.03|644.33|636.53|644.84|637.04|644.33|636.53|22
1656480190000|2022-06-29 05:23:10|644.36|636.56|644.71|636.91|644.71|636.91|644.36|636.56|20
1656480200000|2022-06-29 05:23:20|644.69|636.89|644.67|636.87|644.71|636.91|644.59|636.79|16
1656480210000|2022-06-29 05:23:30|644.7|636.9|644.62|636.82|644.73|636.93|644.55|636.75|18
1656480220000|2022-06-29 05:23:40|644.58|636.78|644.51|636.71|644.63|636.83|644.49|636.69|16
1656480230000|2022-06-29 05:23:50|644.52|636.72|644.54|636.74|644.65|636.85|644.52|636.72|18
1656480240000|2022-06-29 05:24:00|644.55|636.75|644.78|636.98|644.78|636.98|644.53|636.73|17
1656480250000|2022-06-29 05:24:10|644.79|636.99|644.8|637|644.92|637.12|644.69|636.89|24
1656480260000|2022-06-29 05:24:20|644.86|637.06|644.88|637.08|644.98|637.18|644.72|636.92|24
1656480270000|2022-06-29 05:24:30|644.95|637.15|644.9|637.1|645.03|637.23|644.84|637.04|19
1656480280000|2022-06-29 05:24:40|644.89|637.09|644.23|636.43|644.95|637.15|644.23|636.43|24
1656480290000|2022-06-29 05:24:50|644.32|636.52|644.46|636.66|644.46|636.66|644.23|636.43|24
1656480300000|2022-06-29 05:25:00|644.51|636.71|644.03|636.23|644.53|636.73|643.81|636.01|28
1656480310000|2022-06-29 05:25:10|644.02|636.22|644.22|636.42|644.31|636.51|644.02|636.22|24
1656480320000|2022-06-29 05:25:20|644.23|636.43|643.94|636.14|644.23|636.43|643.84|636.04|17
1656480330000|2022-06-29 05:25:30|644.31|636.51|643.95|636.15|644.31|636.51|643.81|636.01|21
1656480340000|2022-06-29 05:25:40|643.96|636.16|643.63|635.83|644.07|636.27|643.34|635.54|21
1656480350000|2022-06-29 05:25:50|643.6|635.8|643.57|635.77|643.74|635.94|643.53|635.73|19
1656480360000|2022-06-29 05:26:00|643.6|635.8|643.53|635.73|643.62|635.82|643.5|635.7|19
1656480370000|2022-06-29 05:26:10|643.54|635.74|643.54|635.74|643.6|635.8|643.46|635.66|22
1656480380000|2022-06-29 05:26:20|643.45|635.65|643.7|635.9|643.79|635.99|643.45|635.65|27
1656480390000|2022-06-29 05:26:30|643.72|635.92|643.7|635.9|643.75|635.95|643.58|635.78|20
1656480400000|2022-06-29 05:26:40|643.71|635.91|643.67|635.87|643.73|635.93|643.61|635.81|20
1656480410000|2022-06-29 05:26:50|643.66|635.86|643.69|635.89|643.75|635.95|643.64|635.84|18
1656480420000|2022-06-29 05:27:00|643.67|635.87|643.64|635.84|643.77|635.97|643.54|635.74|21
1656480430000|2022-06-29 05:27:10|643.65|635.85|643.23|635.43|643.68|635.88|643.2|635.4|21
1656480440000|2022-06-29 05:27:20|643.2|635.4|643.21|635.41|643.32|635.52|643.13|635.33|24
1656480450000|2022-06-29 05:27:30|643.22|635.42|643.04|635.24|643.27|635.47|643|635.2|18
1656480460000|2022-06-29 05:27:40|643.03|635.23|643.06|635.26|643.07|635.27|642.91|635.11|22
1656480470000|2022-06-29 05:27:50|643.05|635.25|642.76|634.96|643.13|635.33|642.76|634.96|23
1656480480000|2022-06-29 05:28:00|642.77|634.97|642.28|634.48|643|635.2|641.9|634.1|29
1656480490000|2022-06-29 05:28:10|642.27|634.47|641.99|634.19|642.6|634.8|641.86|634.06|30
1656480500000|2022-06-29 05:28:20|641.98|634.18|641.27|633.47|641.98|634.18|641.08|633.28|32
1656480510000|2022-06-29 05:28:30|641.28|633.48|639.47|631.67|641.35|633.55|639.46|631.66|34
1656480520000|2022-06-29 05:28:40|639.75|631.95|639.41|631.61|639.8|632|639.23|631.43|27
1656480530000|2022-06-29 05:28:50|639.51|631.71|638.93|631.13|639.51|631.71|638.81|631.01|31
1656480540000|2022-06-29 05:29:00|638.92|631.12|638.84|631.04|639.09|631.29|638.63|630.83|29
1656480550000|2022-06-29 05:29:10|638.83|631.03|639.17|631.37|639.5|631.7|638.83|631.03|25
1656480560000|2022-06-29 05:29:20|639.15|631.35|639.3|631.5|639.63|631.83|639.15|631.35|25
1656480570000|2022-06-29 05:29:30|639.29|631.49|638.92|631.12|639.36|631.56|638.85|631.05|22
1656480580000|2022-06-29 05:29:40|638.86|631.06|639.09|631.29|639.13|631.33|638.73|630.93|18
1656480590000|2022-06-29 05:29:50|639.08|631.28|639.09|631.29|639.26|631.46|638.79|630.99|23
1656480600000|2022-06-29 05:30:00|639.07|631.27|639.06|631.26|639.13|631.33|638.83|631.03|13
1656480610000|2022-06-29 05:30:10|639.26|631.46|638.99|631.19|639.3|631.5|638.91|631.11|20
1656480620000|2022-06-29 05:30:20|639.01|631.21|639.01|631.21|639.16|631.36|638.92|631.12|19
1656480630000|2022-06-29 05:30:30|638.98|631.18|638.28|630.48|639.12|631.32|638.25|630.45|30
1656480640000|2022-06-29 05:30:40|638.35|630.55|637.97|630.17|638.35|630.55|637.92|630.12|22
1656480650000|2022-06-29 05:30:50|638.12|630.32|638.23|630.43|638.26|630.46|637.99|630.19|23
1656480660000|2022-06-29 05:31:00|638.28|630.48|638.27|630.47|638.38|630.58|638.16|630.36|17
1656480670000|2022-06-29 05:31:10|638.26|630.46|638.13|630.33|638.29|630.49|637.95|630.15|24
1656480680000|2022-06-29 05:31:20|638.12|630.32|638.18|630.38|638.27|630.47|638.03|630.23|13
1656480690000|2022-06-29 05:31:30|638.13|630.33|637.97|630.17|638.15|630.35|637.91|630.11|18
1656480700000|2022-06-29 05:31:40|637.96|630.16|637.89|630.09|638.04|630.24|637.85|630.05|13
1656480710000|2022-06-29 05:31:50|637.77|629.97|637.82|630.02|637.96|630.16|637.77|629.97|6
1656480720000|2022-06-29 05:32:00|637.64|629.84|637.6|629.8|637.64|629.84|637.15|629.35|20
1656480730000|2022-06-29 05:32:10|637.57|629.77|636.76|628.96|637.57|629.77|636.37|628.57|27
1656480740000|2022-06-29 05:32:20|636.77|628.97|636.43|628.63|636.82|629.02|636.32|628.52|19
1656480750000|2022-06-29 05:32:30|636.64|628.84|636.63|628.83|636.89|629.09|636.63|628.83|25
1656480760000|2022-06-29 05:32:40|636.65|628.85|636.57|628.77|636.8|629|636.54|628.74|19
1656480770000|2022-06-29 05:32:50|636.66|628.86|636.64|628.84|636.85|629.05|636.58|628.78|22
1656480780000|2022-06-29 05:33:00|636.62|628.82|636.75|628.95|636.99|629.19|636.62|628.82|25
1656480790000|2022-06-29 05:33:10|636.73|628.93|636.61|628.81|636.81|629.01|636.61|628.81|24
1656480800000|2022-06-29 05:33:20|636.51|628.71|636.22|628.42|636.51|628.71|636.09|628.29|24
1656480810000|2022-06-29 05:33:30|636.26|628.46|636.12|628.32|636.26|628.46|636.08|628.28|23
1656480820000|2022-06-29 05:33:40|636.14|628.34|636.1|628.3|636.14|628.34|635.97|628.17|32
1656480830000|2022-06-29 05:33:50|636.02|628.22|635.96|628.16|636.12|628.32|635.86|628.06|19
1656480840000|2022-06-29 05:34:00|635.95|628.15|636.1|628.3|636.1|628.3|635.8|628|24
1656480850000|2022-06-29 05:34:10|635.96|628.16|634.92|627.12|635.96|628.16|634.92|627.12|29
1656480860000|2022-06-29 05:34:20|634.85|627.05|634.81|627.01|635.39|627.59|634.8|627|22
1656480870000|2022-06-29 05:34:30|634.87|627.07|634.71|626.91|635.37|627.57|634.35|626.55|26
1656480880000|2022-06-29 05:34:40|634.51|626.71|633.66|625.86|634.51|626.71|633.54|625.74|29
1656480890000|2022-06-29 05:34:50|633.84|626.04|633.89|626.09|634.17|626.37|633.72|625.92|30
1656480900000|2022-06-29 05:35:00|633.9|626.1|633.79|625.99|633.97|626.17|633.7|625.9|38
1656480910000|2022-06-29 05:35:10|633.87|626.07|632.9|625.1|634.01|626.21|632.87|625.07|33
1656480920000|2022-06-29 05:35:20|632.81|625.01|633|625.2|633.17|625.37|632.73|624.93|29
1656480930000|2022-06-29 05:35:30|632.96|625.16|633.1|625.3|633.1|625.3|632.89|625.09|22
1656480940000|2022-06-29 05:35:40|633.13|625.33|633.08|625.28|633.18|625.38|632.96|625.16|19
1656480950000|2022-06-29 05:35:50|633.18|625.38|633|625.2|633.2|625.4|632.94|625.14|27
1656480960000|2022-06-29 05:36:00|633.04|625.24|632.41|624.61|633.11|625.31|632.34|624.54|30
1656480970000|2022-06-29 05:36:10|632.55|624.75|633.79|625.99|633.79|625.99|632.52|624.72|31
1656480980000|2022-06-29 05:36:20|633.78|625.98|634.04|626.24|634.17|626.37|633.58|625.78|29
1656480990000|2022-06-29 05:36:30|634.09|626.29|634.21|626.41|634.21|626.41|633.94|626.14|14
1656481000000|2022-06-29 05:36:40|634.29|626.49|633.75|625.95|634.29|626.49|633.75|625.95|20
1656481010000|2022-06-29 05:36:50|633.69|625.89|633.05|625.25|633.69|625.89|633.05|625.25|26
1656481020000|2022-06-29 05:37:00|633.44|625.64|633.53|625.73|633.59|625.79|633.37|625.57|26
1656481030000|2022-06-29 05:37:10|633.54|625.74|632.93|625.13|633.56|625.76|632.93|625.13|24
1656481040000|2022-06-29 05:37:20|633.14|625.34|633.07|625.27|633.33|625.53|632.99|625.19|17
1656481050000|2022-06-29 05:37:30|633.08|625.28|632.7|624.9|633.19|625.39|632.48|624.68|35
1656481060000|2022-06-29 05:37:40|632.78|624.98|632.73|624.93|633.1|625.3|632.52|624.72|37
1656481070000|2022-06-29 05:37:50|633.12|625.32|633.22|625.42|633.22|625.42|632.86|625.06|30
1656481080000|2022-06-29 05:38:00|633.26|625.46|633.12|625.32|633.26|625.46|632.68|624.88|34
1656481090000|2022-06-29 05:38:10|633.11|625.31|632.98|625.18|633.13|625.33|632.84|625.04|30
1656481100000|2022-06-29 05:38:20|632.99|625.19|633.18|625.38|633.18|625.38|632.89|625.09|26
1656481110000|2022-06-29 05:38:30|633.24|625.44|633.53|625.73|633.53|625.73|632.97|625.17|23
1656481120000|2022-06-29 05:38:40|633.54|625.74|633.75|625.95|634.02|626.22|633.54|625.74|21
1656481130000|2022-06-29 05:38:50|633.7|625.9|633.57|625.77|633.88|626.08|633.46|625.66|18
1656481140000|2022-06-29 05:39:00|633.54|625.74|633.33|625.53|633.61|625.81|633.33|625.53|17
1656481150000|2022-06-29 05:39:10|632.93|625.13|632.82|625.02|632.96|625.16|632.67|624.87|10
1656481170000|2022-06-29 05:39:30|632.93|625.13|632.98|625.18|633.28|625.48|632.92|625.12|18
1656481180000|2022-06-29 05:39:40|632.96|625.16|633|625.2|633.14|625.34|632.86|625.06|15
1656481190000|2022-06-29 05:39:50|632.99|625.19|632.91|625.11|633.02|625.22|632.74|624.94|10
1656481200000|2022-06-29 05:40:00|632.92|625.12|632.82|625.02|633.01|625.21|632.81|625.01|18
1656481210000|2022-06-29 05:40:10|632.83|625.03|632.9|625.1|632.91|625.11|632.83|625.03|6
1656481220000|2022-06-29 05:40:20|632.97|625.17|632.94|625.14|632.97|625.17|632.83|625.03|15
1656481230000|2022-06-29 05:40:30|632.92|625.12|632.7|624.9|632.93|625.13|632.7|624.9|12
1656481240000|2022-06-29 05:40:40|632.71|624.91|632.56|624.76|632.78|624.98|632.56|624.76|14
1656481250000|2022-06-29 05:40:50|632.57|624.77|632.29|624.49|632.57|624.77|632.06|624.26|21
1656481260000|2022-06-29 05:41:00|632.31|624.51|632.09|624.29|632.32|624.52|632.03|624.23|23
1656481270000|2022-06-29 05:41:10|632.17|624.37|632.48|624.68|632.59|624.79|632.01|624.21|30
1656481280000|2022-06-29 05:41:20|632.49|624.69|632.83|625.03|632.98|625.18|632.45|624.65|32
1656481290000|2022-06-29 05:41:30|632.7|624.9|633.03|625.23|633.1|625.3|632.7|624.9|21
1656481300000|2022-06-29 05:41:40|632.87|625.07|633.14|625.34|633.16|625.36|632.76|624.96|20
1656481310000|2022-06-29 05:41:50|632.99|625.19|632.98|625.18|633.25|625.45|632.95|625.15|25
1656481320000|2022-06-29 05:42:00|632.9|625.1|632.85|625.05|632.9|625.1|632.73|624.93|18
1656481330000|2022-06-29 05:42:10|632.87|625.07|632.76|624.96|633|625.2|632.73|624.93|23
1656481340000|2022-06-29 05:42:20|632.77|624.97|632.59|624.79|632.83|625.03|632.56|624.76|16
1656481350000|2022-06-29 05:42:30|632.6|624.8|632.37|624.57|632.63|624.83|632.32|624.52|16
1656481360000|2022-06-29 05:42:40|632.35|624.55|632.21|624.41|632.37|624.57|632.21|624.41|16
1656481370000|2022-06-29 05:42:50|632.19|624.39|632.05|624.25|632.25|624.45|631.77|623.97|24
1656481380000|2022-06-29 05:43:00|632.03|624.23|632.68|624.88|632.88|625.08|631.94|624.14|30
1656481390000|2022-06-29 05:43:10|632.69|624.89|632.82|625.02|632.88|625.08|632.63|624.83|24
1656481400000|2022-06-29 05:43:20|632.84|625.04|632.75|624.95|632.94|625.14|632.72|624.92|26
1656481410000|2022-06-29 05:43:30|632.48|624.68|632.6|624.8|632.65|624.85|632.47|624.67|20
1656481420000|2022-06-29 05:43:40|632.61|624.81|632.64|624.84|632.71|624.91|632.44|624.64|20
1656481430000|2022-06-29 05:43:50|632.79|624.99|632.75|624.95|632.85|625.05|632.66|624.86|21
1656481440000|2022-06-29 05:44:00|632.76|624.96|632.76|624.96|632.86|625.06|632.61|624.81|26
1656481450000|2022-06-29 05:44:10|632.79|624.99|633.09|625.29|633.1|625.3|632.65|624.85|26
1656481460000|2022-06-29 05:44:20|633.02|625.22|633.1|625.3|633.21|625.41|632.99|625.19|25
1656481470000|2022-06-29 05:44:30|633.04|625.24|633.16|625.36|633.16|625.36|632.95|625.15|17
1656481480000|2022-06-29 05:44:40|633.18|625.38|633.23|625.43|633.23|625.43|633.04|625.24|26
1656481490000|2022-06-29 05:44:50|633.21|625.41|633.52|625.72|633.58|625.78|633.21|625.41|21
1656481500000|2022-06-29 05:45:00|633.53|625.73|632.74|624.94|633.53|625.73|632.69|624.89|34
1656481510000|2022-06-29 05:45:10|632.82|625.02|632.95|625.15|632.96|625.16|632.75|624.95|21
1656481520000|2022-06-29 05:45:20|632.89|625.09|632.89|625.09|632.94|625.14|632.69|624.89|26
1656481530000|2022-06-29 05:45:30|632.9|625.1|632.87|625.07|632.98|625.18|632.7|624.9|29
1656481540000|2022-06-29 05:45:40|632.84|625.04|632.91|625.11|632.96|625.16|632.72|624.92|25
1656481550000|2022-06-29 05:45:50|632.9|625.1|633.41|625.61|633.58|625.78|632.75|624.95|25
1656481560000|2022-06-29 05:46:00|633.4|625.6|633.62|625.82|633.69|625.89|633.37|625.57|29
1656481570000|2022-06-29 05:46:10|633.61|625.81|633.57|625.77|633.63|625.83|633.42|625.62|26
1656481580000|2022-06-29 05:46:20|633.55|625.75|632.66|624.86|633.61|625.81|632.53|624.73|32
1656481590000|2022-06-29 05:46:30|632.67|624.87|632.67|624.87|632.79|624.99|632.14|624.34|33
1656481600000|2022-06-29 05:46:40|632.69|624.89|632.67|624.87|632.88|625.08|632.61|624.81|30
1656481610000|2022-06-29 05:46:50|632.68|624.88|632.94|625.14|632.94|625.14|632.68|624.88|28
1656481620000|2022-06-29 05:47:00|632.93|625.13|632.86|625.06|632.93|625.13|632.61|624.81|27
1656481630000|2022-06-29 05:47:10|632.85|625.05|632.77|624.97|632.96|625.16|632.69|624.89|20
1656481640000|2022-06-29 05:47:20|632.71|624.91|632.91|625.11|632.97|625.17|632.71|624.91|24
1656481650000|2022-06-29 05:47:30|632.9|625.1|633.79|625.99|633.81|626.01|632.87|625.07|33
1656481660000|2022-06-29 05:47:40|633.87|626.07|633.94|626.14|634.11|626.31|633.87|626.07|25
1656481670000|2022-06-29 05:47:50|633.95|626.15|634.58|626.78|634.59|626.79|633.95|626.15|24
1656481680000|2022-06-29 05:48:00|634.45|626.65|634.3|626.5|634.6|626.8|634.23|626.43|24
1656481690000|2022-06-29 05:48:10|634.31|626.51|634.38|626.58|634.56|626.76|634.24|626.44|17
1656481700000|2022-06-29 05:48:20|634.4|626.6|634.53|626.73|634.57|626.77|634.4|626.6|25
1656481710000|2022-06-29 05:48:30|634.54|626.74|634.45|626.65|634.56|626.76|634.4|626.6|25
1656481720000|2022-06-29 05:48:40|634.34|626.54|634.39|626.59|634.57|626.77|634.34|626.54|24
1656481730000|2022-06-29 05:48:50|634.4|626.6|634.44|626.64|634.54|626.74|634.38|626.58|22
1656481740000|2022-06-29 05:49:00|634.4|626.6|633.68|625.88|634.49|626.69|633.65|625.85|28
1656481750000|2022-06-29 05:49:10|633.69|625.89|633.63|625.83|633.78|625.98|633.58|625.78|24
1656481760000|2022-06-29 05:49:20|633.66|625.86|632.38|624.58|633.7|625.9|632.29|624.49|30
1656481770000|2022-06-29 05:49:30|632.37|624.57|630.77|622.97|632.37|624.57|630.71|622.91|32
1656481780000|2022-06-29 05:49:40|630.75|622.95|630.52|622.72|631.26|623.46|630.52|622.72|30
1656481790000|2022-06-29 05:49:50|630.55|622.75|630.05|622.25|630.71|622.91|629.8|622|36
1656481800000|2022-06-29 05:50:00|629.84|622.04|629.98|622.18|630.04|622.24|629.51|621.71|33
1656481810000|2022-06-29 05:50:10|629.83|622.03|628.85|621.05|629.9|622.1|628.8|621|34
1656481820000|2022-06-29 05:50:20|628.87|621.07|628.84|621.04|628.91|621.11|628.74|620.94|26
1656481830000|2022-06-29 05:50:30|628.83|621.03|629.1|621.3|629.1|621.3|628.81|621.01|30
1656481840000|2022-06-29 05:50:40|629.08|621.28|628.31|620.51|629.14|621.34|628.29|620.49|33
1656481850000|2022-06-29 05:50:50|628.3|620.5|628.2|620.4|628.69|620.89|628.2|620.4|32
1656481860000|2022-06-29 05:51:00|628.26|620.46|628.64|620.84|628.75|620.95|628.26|620.46|34
1656481870000|2022-06-29 05:51:10|628.69|620.89|628|620.2|628.75|620.95|627.97|620.17|31
1656481880000|2022-06-29 05:51:20|627.99|620.19|627.82|620.02|628.44|620.64|627.82|620.02|22
1656481890000|2022-06-29 05:51:30|627.87|620.07|628.38|620.58|628.52|620.72|627.87|620.07|26
1656481900000|2022-06-29 05:51:40|628.41|620.61|628.8|621|628.82|621.02|628.35|620.55|25
1656481910000|2022-06-29 05:51:50|628.52|620.72|628.37|620.57|628.97|621.17|628.37|620.57|21
1656481920000|2022-06-29 05:52:00|628.34|620.54|628.48|620.68|628.64|620.84|628.18|620.38|33
1656481930000|2022-06-29 05:52:10|628.44|620.64|628.71|620.91|628.71|620.91|628.44|620.64|23
1656481940000|2022-06-29 05:52:20|628.69|620.89|629.62|621.82|629.81|622.01|628.16|620.36|29
1656481950000|2022-06-29 05:52:30|629.55|621.75|630.73|622.93|630.73|622.93|629.47|621.67|21
1656481960000|2022-06-29 05:52:40|630.74|622.94|630.31|622.51|630.83|623.03|630.16|622.36|31
1656481970000|2022-06-29 05:52:50|630.35|622.55|629.71|621.91|630.35|622.55|629.71|621.91|23
1656481980000|2022-06-29 05:53:00|629.88|622.08|629.99|622.19|630.01|622.21|629.73|621.93|21
1656481990000|2022-06-29 05:53:10|630|622.2|629.8|622|630|622.2|629.8|622|14
1656482000000|2022-06-29 05:53:20|629.78|621.98|629.79|621.99|629.92|622.12|629.72|621.92|17
1656482010000|2022-06-29 05:53:30|629.83|622.03|629.79|621.99|629.88|622.08|629.66|621.86|12
1656482020000|2022-06-29 05:53:40|629.81|622.01|630|622.2|630.43|622.63|629.76|621.96|25
1656482030000|2022-06-29 05:53:50|630.02|622.22|629.99|622.19|630.06|622.26|629.96|622.16|22
1656482040000|2022-06-29 05:54:00|630|622.2|630.75|622.95|630.78|622.98|629.74|621.94|24
1656482050000|2022-06-29 05:54:10|630.61|622.81|630.62|622.82|631.06|623.26|630.52|622.72|30
1656482060000|2022-06-29 05:54:20|630.6|622.8|631|623.2|631.06|623.26|630.59|622.79|25
1656482070000|2022-06-29 05:54:30|630.93|623.13|631.55|623.75|631.57|623.77|630.81|623.01|23
1656482080000|2022-06-29 05:54:40|631.46|623.66|631.41|623.61|631.57|623.77|631.13|623.33|26
1656482090000|2022-06-29 05:54:50|631.6|623.8|631.49|623.69|631.63|623.83|630.88|623.08|26
1656482100000|2022-06-29 05:55:00|631.5|623.7|631.18|623.38|631.67|623.87|631.13|623.33|23
1656482110000|2022-06-29 05:55:10|631.23|623.43|631.19|623.39|631.27|623.47|630.88|623.08|22
1656482120000|2022-06-29 05:55:20|631.1|623.3|630.82|623.02|631.17|623.37|630.73|622.93|27
1656482130000|2022-06-29 05:55:30|630.78|622.98|631.62|623.82|631.62|623.82|630.65|622.85|25
1656482140000|2022-06-29 05:55:40|631.7|623.9|632.66|624.86|632.76|624.96|631.7|623.9|29
1656482150000|2022-06-29 05:55:50|632.71|624.91|633.01|625.21|633.21|625.41|632.52|624.72|18
1656482160000|2022-06-29 05:56:00|632.81|625.01|632.77|624.97|633.24|625.44|632.7|624.9|25
1656482170000|2022-06-29 05:56:10|632.82|625.02|632.71|624.91|633.15|625.35|632.58|624.78|29
1656482180000|2022-06-29 05:56:20|632.7|624.9|632.28|624.48|632.89|625.09|632.03|624.23|26
1656482190000|2022-06-29 05:56:30|632.23|624.43|632.72|624.92|632.72|624.92|632.16|624.36|29
1656482200000|2022-06-29 05:56:40|632.83|625.03|632.68|624.88|633.02|625.22|632.67|624.87|25
1656482210000|2022-06-29 05:56:50|632.69|624.89|632.73|624.93|632.78|624.98|632.68|624.88|16
1656482220000|2022-06-29 05:57:00|632.71|624.91|632.56|624.76|632.71|624.91|632.49|624.69|21
1656482230000|2022-06-29 05:57:10|632.58|624.78|632.84|625.04|633.14|625.34|632.56|624.76|28
1656482240000|2022-06-29 05:57:20|632.85|625.05|632.76|624.96|633.18|625.38|632.63|624.83|24
1656482250000|2022-06-29 05:57:30|632.84|625.04|633.51|625.71|633.55|625.75|632.84|625.04|23
1656482260000|2022-06-29 05:57:40|633.48|625.68|634.07|626.27|634.12|626.32|633.17|625.37|23
1656482270000|2022-06-29 05:57:50|634.09|626.29|633.78|625.98|634.2|626.4|633.74|625.94|27
1656482280000|2022-06-29 05:58:00|633.79|625.99|633.79|625.99|634.05|626.25|633.72|625.92|15
1656482290000|2022-06-29 05:58:10|633.8|626|634.2|626.4|634.22|626.42|633.75|625.95|27
1656482300000|2022-06-29 05:58:20|634.21|626.41|635.07|627.27|635.07|627.27|634.17|626.37|33
1656482310000|2022-06-29 05:58:30|635.08|627.28|635.6|627.8|635.78|627.98|635.08|627.28|34
1656482320000|2022-06-29 05:58:40|635.56|627.76|635.43|627.63|635.86|628.06|635.43|627.63|26
1656482330000|2022-06-29 05:58:50|635.45|627.65|635.58|627.78|635.88|628.08|635.24|627.44|25
1656482340000|2022-06-29 05:59:00|635.59|627.79|634.72|626.92|635.74|627.94|634.63|626.83|25
1656482350000|2022-06-29 05:59:10|634.66|626.86|634.64|626.84|634.74|626.94|634.38|626.58|26
1656482360000|2022-06-29 05:59:20|634.67|626.87|634.14|626.34|634.68|626.88|634.08|626.28|24
1656482370000|2022-06-29 05:59:30|634.15|626.35|634.15|626.35|634.16|626.36|634.08|626.28|18
1656482380000|2022-06-29 05:59:40|634.16|626.36|634.15|626.35|634.57|626.77|634.1|626.3|24
1656482390000|2022-06-29 05:59:50|634.16|626.36|634.21|626.41|634.21|626.41|634.1|626.3|19
1656482400000|2022-06-29 06:00:00|634.59|626.79|634.11|626.31|634.67|626.87|634.11|626.31|27
1656482410000|2022-06-29 06:00:10|634.17|626.37|634.12|626.32|634.17|626.37|634.08|626.28|5
1656482420000|2022-06-29 06:00:20|634.13|626.33|634.12|626.32|634.13|626.33|634.09|626.29|7
1656482430000|2022-06-29 06:00:30|634.09|626.29|634.04|626.24|634.09|626.29|633.73|625.93|21
1656482440000|2022-06-29 06:00:40|634.05|626.25|633.88|626.08|634.05|626.25|633.8|626|16
1656482450000|2022-06-29 06:00:50|633.92|626.12|633.16|625.36|633.92|626.12|633.16|625.36|25
1656482460000|2022-06-29 06:01:00|633.12|625.32|633.13|625.33|633.13|625.33|632.8|625|28
1656482470000|2022-06-29 06:01:10|633.12|625.32|633.63|625.83|633.71|625.91|633.12|625.32|26
1656482480000|2022-06-29 06:01:20|633.65|625.85|633.51|625.71|633.7|625.9|633.49|625.69|11
1656482490000|2022-06-29 06:01:30|633.49|625.69|633.1|625.3|633.55|625.75|633.1|625.3|19
1656482500000|2022-06-29 06:01:40|633.18|625.38|633.16|625.36|633.18|625.38|633.16|625.36|3
1656482510000|2022-06-29 06:01:50|633.15|625.35|633.07|625.27|633.15|625.35|633.03|625.23|7
1656482520000|2022-06-29 06:02:00|633.11|625.31|633.09|625.29|633.17|625.37|633.07|625.27|19
1656482530000|2022-06-29 06:02:10|633.1|625.3|633.19|625.39|633.19|625.39|632.98|625.18|19
1656482540000|2022-06-29 06:02:20|633.11|625.31|633.34|625.54|633.34|625.54|632.91|625.11|23
1656482550000|2022-06-29 06:02:30|633.35|625.55|633.77|625.97|633.84|626.04|633.35|625.55|28
1656482560000|2022-06-29 06:02:40|633.76|625.96|633.28|625.48|633.76|625.96|633.28|625.48|9
1656482570000|2022-06-29 06:02:50|633.27|625.47|632.95|625.15|633.29|625.49|632.92|625.12|21
1656482580000|2022-06-29 06:03:00|632.88|625.08|632.66|624.86|632.88|625.08|632.55|624.75|18
1656482590000|2022-06-29 06:03:10|632.68|624.88|632.93|625.13|633.24|625.44|632.58|624.78|29
1656482600000|2022-06-29 06:03:20|633.06|625.26|632.89|625.09|633.14|625.34|632.88|625.08|24
1656482610000|2022-06-29 06:03:30|632.88|625.08|633.03|625.23|633.03|625.23|632.84|625.04|11
1656482620000|2022-06-29 06:03:40|632.98|625.18|632.92|625.12|632.98|625.18|632.9|625.1|18
1656482630000|2022-06-29 06:03:50|632.94|625.14|632.95|625.15|633.02|625.22|632.91|625.11|19
1656482640000|2022-06-29 06:04:00|632.94|625.14|633.08|625.28|633.08|625.28|632.92|625.12|19
1656482650000|2022-06-29 06:04:10|633.07|625.27|633.08|625.28|633.08|625.28|632.97|625.17|14
1656482660000|2022-06-29 06:04:20|633.02|625.22|632.94|625.14|633.1|625.3|632.93|625.13|23
1656482670000|2022-06-29 06:04:30|632.95|625.15|632.92|625.12|632.95|625.15|632.89|625.09|22
1656482680000|2022-06-29 06:04:40|632.93|625.13|632.96|625.16|633.01|625.21|632.91|625.11|18
1656482690000|2022-06-29 06:04:50|632.69|624.89|632.61|624.81|632.73|624.93|632.61|624.81|21
1656482700000|2022-06-29 06:05:00|632.63|624.83|632.39|624.59|632.63|624.83|632.13|624.33|24
1656482710000|2022-06-29 06:05:10|632.37|624.57|632.12|624.32|632.37|624.57|632.06|624.26|18
1656482720000|2022-06-29 06:05:20|632.2|624.4|631.17|623.37|632.2|624.4|631.11|623.31|28
1656482730000|2022-06-29 06:05:30|631.16|623.36|631.11|623.31|631.16|623.36|631.07|623.27|22
1656482740000|2022-06-29 06:05:40|631.07|623.27|630.19|622.39|631.1|623.3|630.19|622.39|24
1656482750000|2022-06-29 06:05:50|630.21|622.41|630.1|622.3|630.23|622.43|630.09|622.29|20
1656482760000|2022-06-29 06:06:00|630.09|622.29|630.07|622.27|630.17|622.37|629.98|622.18|18
1656482770000|2022-06-29 06:06:10|630.09|622.29|631.36|623.56|631.37|623.57|630.09|622.29|32
1656482780000|2022-06-29 06:06:20|631.38|623.58|630.73|622.93|631.39|623.59|630.66|622.86|24
1656482790000|2022-06-29 06:06:30|630.77|622.97|630.64|622.84|630.92|623.12|630.54|622.74|17
1656482800000|2022-06-29 06:06:40|630.66|622.86|629.91|622.11|630.79|622.99|629.62|621.82|24
1656482810000|2022-06-29 06:06:50|629.66|621.86|629.72|621.92|629.72|621.92|629.41|621.61|24
1656482820000|2022-06-29 06:07:00|629.75|621.95|630.29|622.49|630.39|622.59|629.75|621.95|24
1656482830000|2022-06-29 06:07:10|630.3|622.5|629.85|622.05|630.34|622.54|629.8|622|24
1656482840000|2022-06-29 06:07:20|629.88|622.08|629.55|621.75|630.05|622.25|629.55|621.75|14
1656482850000|2022-06-29 06:07:30|629.37|621.57|629.46|621.66|629.46|621.66|629.24|621.44|15
1656482860000|2022-06-29 06:07:40|629.64|621.84|629.67|621.87|629.84|622.04|629.54|621.74|28
1656482870000|2022-06-29 06:07:50|629.75|621.95|630.22|622.42|630.25|622.45|629.72|621.92|18
1656482880000|2022-06-29 06:08:00|630.24|622.44|629.86|622.06|630.27|622.47|629.68|621.88|13
1656482890000|2022-06-29 06:08:10|630|622.2|630.31|622.51|630.68|622.88|629.97|622.17|25
1656482900000|2022-06-29 06:08:20|630.32|622.52|630.49|622.69|630.64|622.84|630.32|622.52|22
1656482910000|2022-06-29 06:08:30|630.43|622.63|631.42|623.62|631.56|623.76|630.43|622.63|26
1656482920000|2022-06-29 06:08:40|631.44|623.64|631.33|623.53|631.46|623.66|631.32|623.52|17
1656482930000|2022-06-29 06:08:50|631.32|623.52|631.17|623.37|631.33|623.53|631.17|623.37|11
1656482940000|2022-06-29 06:09:00|631.21|623.41|630.94|623.14|631.22|623.42|630.93|623.13|23
1656482950000|2022-06-29 06:09:10|630.96|623.16|630.87|623.07|630.96|623.16|630.82|623.02|16
1656482960000|2022-06-29 06:09:20|630.9|623.1|630.81|623.01|630.98|623.18|630.41|622.61|28
1656482970000|2022-06-29 06:09:30|630.8|623|630.87|623.07|630.99|623.19|630.29|622.49|26
1656482980000|2022-06-29 06:09:40|630.86|623.06|630.92|623.12|631.04|623.24|630.76|622.96|19
1656482990000|2022-06-29 06:09:50|630.93|623.13|631.17|623.37|631.17|623.37|630.84|623.04|18
1656483000000|2022-06-29 06:10:00|631.2|623.4|631.07|623.27|631.2|623.4|630.79|622.99|27
1656483010000|2022-06-29 06:10:10|631.08|623.28|631.62|623.82|631.62|623.82|630.94|623.14|25
1656483020000|2022-06-29 06:10:20|631.64|623.84|631.69|623.89|631.84|624.04|631.64|623.84|20
1656483030000|2022-06-29 06:10:30|631.67|623.87|631.98|624.18|632.06|624.26|631.67|623.87|23
1656483040000|2022-06-29 06:10:40|631.96|624.16|632.38|624.58|632.38|624.58|631.96|624.16|16
1656483050000|2022-06-29 06:10:50|632.4|624.6|632.25|624.45|632.4|624.6|632.24|624.44|18
1656483060000|2022-06-29 06:11:00|632.21|624.41|632.97|625.17|633.06|625.26|632.15|624.35|26
1656483070000|2022-06-29 06:11:10|632.95|625.15|632.74|624.94|633.08|625.28|632.74|624.94|26
1656483080000|2022-06-29 06:11:20|632.75|624.95|632.35|624.55|632.75|624.95|632.29|624.49|28
1656483090000|2022-06-29 06:11:30|632.34|624.54|632.39|624.59|632.41|624.61|632.3|624.5|22
1656483100000|2022-06-29 06:11:40|632.38|624.58|632.58|624.78|632.58|624.78|632.25|624.45|18
1656483110000|2022-06-29 06:11:50|632.59|624.79|632.33|624.53|632.67|624.87|632.33|624.53|20
1656483120000|2022-06-29 06:12:00|632.3|624.5|632.18|624.38|632.3|624.5|632.06|624.26|24
1656483130000|2022-06-29 06:12:10|632.47|624.67|631.98|624.18|632.54|624.74|631.95|624.15|23
1656483140000|2022-06-29 06:12:20|631.96|624.16|632.56|624.76|632.56|624.76|631.94|624.14|21
1656483150000|2022-06-29 06:12:30|632.57|624.77|632.93|625.13|633.1|625.3|632.57|624.77|23
1656483160000|2022-06-29 06:12:40|633.09|625.29|632.11|624.31|633.09|625.29|632.09|624.29|26
1656483170000|2022-06-29 06:12:50|632.1|624.3|632.11|624.31|632.17|624.37|632.04|624.24|20
1656483180000|2022-06-29 06:13:00|631.93|624.13|631.31|623.51|632.06|624.26|631.31|623.51|29
1656483190000|2022-06-29 06:13:10|631.23|623.43|631.08|623.28|631.23|623.43|630.65|622.85|24
1656483200000|2022-06-29 06:13:20|631.07|623.27|630.97|623.17|631.1|623.3|630.9|623.1|23
1656483210000|2022-06-29 06:13:30|630.96|623.16|631.29|623.49|631.31|623.51|630.88|623.08|21
1656483220000|2022-06-29 06:13:40|631.24|623.44|630.92|623.12|631.25|623.45|630.92|623.12|22
1656483230000|2022-06-29 06:13:50|630.93|623.13|630.86|623.06|630.93|623.13|630.85|623.05|21
1656483240000|2022-06-29 06:14:00|630.93|623.13|630.54|622.74|630.93|623.13|630.54|622.74|17
1656483250000|2022-06-29 06:14:10|630.56|622.76|631.06|623.26|631.06|623.26|630.53|622.73|20
1656483260000|2022-06-29 06:14:20|631.05|623.25|631.07|623.27|631.07|623.27|630.79|622.99|31
1656483270000|2022-06-29 06:14:30|631.13|623.33|631.22|623.42|631.22|623.42|631.1|623.3|16
1656483280000|2022-06-29 06:14:40|631.16|623.36|632.68|624.88|632.77|624.97|631.16|623.36|30
1656483290000|2022-06-29 06:14:50|632.69|624.89|633.14|625.34|633.14|625.34|632.62|624.82|22
1656483300000|2022-06-29 06:15:00|633.18|625.38|632.99|625.19|633.41|625.61|632.96|625.16|25
1656483310000|2022-06-29 06:15:10|633.07|625.27|633.11|625.31|633.17|625.37|632.75|624.95|32
1656483320000|2022-06-29 06:15:20|633.03|625.23|633.06|625.26|633.12|625.32|632.94|625.14|17
1656483330000|2022-06-29 06:15:30|633.02|625.22|633.65|625.85|633.8|626|632.99|625.19|21
1656483340000|2022-06-29 06:15:40|633.66|625.86|633.91|626.11|634.13|626.33|633.66|625.86|27
1656483350000|2022-06-29 06:15:50|634.13|626.33|634.51|626.71|634.55|626.75|634.03|626.23|24
1656483360000|2022-06-29 06:16:00|634.5|626.7|634.27|626.47|634.6|626.8|633.93|626.13|18
1656483370000|2022-06-29 06:16:10|634.22|626.42|633.93|626.13|634.26|626.46|633.86|626.06|19
1656483380000|2022-06-29 06:16:20|633.88|626.08|633.84|626.04|633.96|626.16|633.83|626.03|15
1656483390000|2022-06-29 06:16:30|633.85|626.05|633.95|626.15|633.95|626.15|633.8|626|17
1656483400000|2022-06-29 06:16:40|633.9|626.1|634.59|626.79|634.63|626.83|633.87|626.07|20
1656483410000|2022-06-29 06:16:50|634.63|626.83|634.45|626.65|634.63|626.83|634.42|626.62|17
1656483420000|2022-06-29 06:17:00|634.47|626.67|634.56|626.76|634.65|626.85|634.45|626.65|25
1656483430000|2022-06-29 06:17:10|634.66|626.86|633.56|625.76|634.66|626.86|633.43|625.63|24
1656483440000|2022-06-29 06:17:20|633.55|625.75|633.88|626.08|633.88|626.08|633.33|625.53|31
1656483450000|2022-06-29 06:17:30|633.89|626.09|634.12|626.32|634.13|626.33|633.87|626.07|17
1656483460000|2022-06-29 06:17:40|634.11|626.31|633.86|626.06|634.11|626.31|633.75|625.95|14
1656483470000|2022-06-29 06:17:50|633.76|625.96|634.03|626.23|634.08|626.28|633.75|625.95|8
1656483480000|2022-06-29 06:18:00|633.98|626.18|633.73|625.93|634.08|626.28|633.63|625.83|14
1656483490000|2022-06-29 06:18:10|633.74|625.94|633.74|625.94|633.83|626.03|633.71|625.91|17
1656483500000|2022-06-29 06:18:20|633.71|625.91|633.86|626.06|633.97|626.17|633.62|625.82|17
1656483510000|2022-06-29 06:18:30|633.81|626.01|634|626.2|634.15|626.35|633.81|626.01|19
1656483520000|2022-06-29 06:18:40|634.02|626.22|633.86|626.06|634.15|626.35|633.71|625.91|18
1656483530000|2022-06-29 06:18:50|633.82|626.02|633.97|626.17|634.06|626.26|633.71|625.91|16
1656483540000|2022-06-29 06:19:00|633.89|626.09|633.74|625.94|634.06|626.26|633.63|625.83|23
1656483550000|2022-06-29 06:19:10|633.69|625.89|633.68|625.88|633.88|626.08|633.61|625.81|12
1656483560000|2022-06-29 06:19:20|633.66|625.86|633.17|625.37|633.69|625.89|633.04|625.24|28
1656483570000|2022-06-29 06:19:30|633.18|625.38|632.99|625.19|633.21|625.41|632.77|624.97|22
1656483580000|2022-06-29 06:19:40|633.03|625.23|632.75|624.95|633.03|625.23|632.61|624.81|25
1656483590000|2022-06-29 06:19:50|632.82|625.02|632.79|624.99|632.83|625.03|632.73|624.93|29
1656483600000|2022-06-29 06:20:00|632.78|624.98|632.89|625.09|632.99|625.19|632.67|624.87|23
1656483610000|2022-06-29 06:20:10|632.88|625.08|632.97|625.17|633.19|625.39|632.86|625.06|23
1656483620000|2022-06-29 06:20:20|633.05|625.25|633.51|625.71|633.61|625.81|633.05|625.25|20
1656483630000|2022-06-29 06:20:30|633.5|625.7|634.61|626.81|634.67|626.87|633.5|625.7|28
1656483640000|2022-06-29 06:20:40|634.68|626.88|634.64|626.84|634.97|627.17|634.46|626.66|29
1656483650000|2022-06-29 06:20:50|634.66|626.86|634.39|626.59|634.68|626.88|634.25|626.45|24
1656483660000|2022-06-29 06:21:00|634.38|626.58|633.8|626|634.51|626.71|633.75|625.95|23
1656483670000|2022-06-29 06:21:10|633.9|626.1|633.91|626.11|634.29|626.49|633.8|626|19
1656483680000|2022-06-29 06:21:20|633.86|626.06|633.83|626.03|633.86|626.06|633.57|625.77|20
1656483690000|2022-06-29 06:21:30|633.79|625.99|633.73|625.93|633.79|625.99|633.5|625.7|26
1656483700000|2022-06-29 06:21:40|633.76|625.96|633.78|625.98|633.79|625.99|633.52|625.72|25
1656483710000|2022-06-29 06:21:50|633.66|625.86|632.81|625.01|633.68|625.88|632.81|625.01|26
1656483720000|2022-06-29 06:22:00|632.77|624.97|632.06|624.26|632.77|624.97|631.54|623.74|27
1656483730000|2022-06-29 06:22:10|631.98|624.18|631.38|623.58|631.98|624.18|630.97|623.17|35
1656483740000|2022-06-29 06:22:20|631.57|623.77|632.27|624.47|632.27|624.47|631.47|623.67|33
1656483750000|2022-06-29 06:22:30|632.52|624.72|633.8|626|633.8|626|632.52|624.72|30
1656483760000|2022-06-29 06:22:40|633.78|625.98|632.84|625.04|633.88|626.08|632.69|624.89|32
1656483770000|2022-06-29 06:22:50|632.83|625.03|633.44|625.64|633.44|625.64|632.63|624.83|33
1656483780000|2022-06-29 06:23:00|633.27|625.47|632.94|625.14|633.45|625.65|632.74|624.94|29
1656483790000|2022-06-29 06:23:10|632.95|625.15|632.86|625.06|632.95|625.15|632.75|624.95|25
1656483800000|2022-06-29 06:23:20|632.92|625.12|633.55|625.75|633.66|625.86|632.86|625.06|29
1656483810000|2022-06-29 06:23:30|633.65|625.85|634.45|626.65|634.61|626.81|633.65|625.85|34
1656483820000|2022-06-29 06:23:40|634.39|626.59|635.15|627.35|635.33|627.53|634.17|626.37|35
1656483830000|2022-06-29 06:23:50|635.23|627.43|634.95|627.15|635.31|627.51|634.92|627.12|21
1656483840000|2022-06-29 06:24:00|634.96|627.16|634.89|627.09|635.47|627.67|634.61|626.81|31
1656483850000|2022-06-29 06:24:10|634.91|627.11|634.95|627.15|635.36|627.56|634.91|627.11|29
1656483860000|2022-06-29 06:24:20|634.97|627.17|634.83|627.03|635.12|627.32|634.71|626.91|22
1656483870000|2022-06-29 06:24:30|634.85|627.05|635.6|627.8|635.61|627.81|634.85|627.05|26
1656483880000|2022-06-29 06:24:40|635.61|627.81|635.39|627.59|635.62|627.82|635.3|627.5|24
1656483890000|2022-06-29 06:24:50|635.37|627.57|635.61|627.81|635.63|627.83|635.31|627.51|23
1656483900000|2022-06-29 06:25:00|635.62|627.82|634.96|627.16|635.62|627.82|634.95|627.15|21
1656483910000|2022-06-29 06:25:10|634.95|627.15|635.59|627.79|635.6|627.8|634.78|626.98|28
1656483920000|2022-06-29 06:25:20|635.56|627.76|635.56|627.76|635.66|627.86|635.3|627.5|23
1656483930000|2022-06-29 06:25:30|635.43|627.63|635.98|628.18|636.1|628.3|635.43|627.63|18
1656483940000|2022-06-29 06:25:40|635.97|628.17|635.95|628.15|636.01|628.21|635.89|628.09|15
1656483950000|2022-06-29 06:25:50|635.94|628.14|635.97|628.17|636.44|628.64|635.94|628.14|32
1656483960000|2022-06-29 06:26:00|635.91|628.11|635.99|628.19|636.04|628.24|635.7|627.9|22
1656483970000|2022-06-29 06:26:10|636|628.2|635.96|628.16|636.03|628.23|635.95|628.15|15
1656483980000|2022-06-29 06:26:20|635.95|628.15|635.96|628.16|635.99|628.19|635.95|628.15|8
1656483990000|2022-06-29 06:26:30|635.99|628.19|635.86|628.06|635.99|628.19|635.82|628.02|21
1656484000000|2022-06-29 06:26:40|635.88|628.08|635.89|628.09|636.15|628.35|635.72|627.92|24
1656484010000|2022-06-29 06:26:50|635.9|628.1|635.76|627.96|635.91|628.11|635.66|627.86|23
1656484020000|2022-06-29 06:27:00|635.9|628.1|636.05|628.25|636.12|628.32|635.73|627.93|23
1656484030000|2022-06-29 06:27:10|636.06|628.26|636.71|628.91|636.8|629|635.99|628.19|27
1656484040000|2022-06-29 06:27:20|636.72|628.92|636.71|628.91|636.73|628.93|636.57|628.77|13
1656484050000|2022-06-29 06:27:30|636.81|629.01|636.65|628.85|636.82|629.02|636.61|628.81|16
1656484060000|2022-06-29 06:27:40|636.66|628.86|636.84|629.04|636.89|629.09|636.57|628.77|22
1656484070000|2022-06-29 06:27:50|636.66|628.86|636.99|629.19|637.02|629.22|636.64|628.84|17
1656484080000|2022-06-29 06:28:00|636.71|628.91|636.78|628.98|636.99|629.19|636.64|628.84|18
1656484090000|2022-06-29 06:28:10|636.79|628.99|636.84|629.04|636.92|629.12|636.71|628.91|18
1656484100000|2022-06-29 06:28:20|636.93|629.13|636.46|628.66|637.04|629.24|636.36|628.56|21
1656484110000|2022-06-29 06:28:30|636.47|628.67|636.31|628.51|636.69|628.89|636.31|628.51|20
1656484120000|2022-06-29 06:28:40|636.22|628.42|635.86|628.06|636.22|628.42|635.79|627.99|21
1656484130000|2022-06-29 06:28:50|635.83|628.03|635.91|628.11|635.95|628.15|635.82|628.02|15
1656484140000|2022-06-29 06:29:00|635.85|628.05|636.39|628.59|636.39|628.59|635.8|628|19
1656484150000|2022-06-29 06:29:10|636.38|628.58|636.89|629.09|636.89|629.09|636.28|628.48|28
1656484160000|2022-06-29 06:29:20|636.9|629.1|636.96|629.16|637.11|629.31|636.51|628.71|29
1656484170000|2022-06-29 06:29:30|636.94|629.14|636.94|629.14|637.17|629.37|636.89|629.09|20
1656484180000|2022-06-29 06:29:40|636.96|629.16|636.71|628.91|636.99|629.19|636.62|628.82|21
1656484190000|2022-06-29 06:29:50|636.68|628.88|636.72|628.92|636.98|629.18|636.68|628.88|22
1656484200000|2022-06-29 06:30:00|637.15|629.35|636.95|629.15|637.17|629.37|636.59|628.79|23
1656484210000|2022-06-29 06:30:10|636.91|629.11|637.14|629.34|637.16|629.36|636.66|628.86|34
1656484220000|2022-06-29 06:30:20|637.12|629.32|637.12|629.32|637.13|629.33|636.96|629.16|13
1656484230000|2022-06-29 06:30:30|637.13|629.33|637.14|629.34|637.14|629.34|637.05|629.25|21
1656484240000|2022-06-29 06:30:40|637.12|629.32|637.13|629.33|637.15|629.35|637.08|629.28|14
1656484250000|2022-06-29 06:30:50|637.14|629.34|637.1|629.3|637.51|629.71|637.08|629.28|28
1656484260000|2022-06-29 06:31:00|637.09|629.29|637.11|629.31|637.17|629.37|637.09|629.29|11
1656484270000|2022-06-29 06:31:10|637.12|629.32|637.07|629.27|637.17|629.37|637.07|629.27|14
1656484280000|2022-06-29 06:31:20|637.08|629.28|637.33|629.53|637.46|629.66|637.08|629.28|29
1656484290000|2022-06-29 06:31:30|637.34|629.54|637.36|629.56|637.57|629.77|637.31|629.51|22
1656484300000|2022-06-29 06:31:40|637.48|629.68|638|630.2|638|630.2|637.35|629.55|25
1656484310000|2022-06-29 06:31:50|638.05|630.25|638.09|630.29|638.6|630.8|638.05|630.25|33
1656484320000|2022-06-29 06:32:00|638.11|630.31|637.79|629.99|638.25|630.45|637.79|629.99|23
1656484330000|2022-06-29 06:32:10|637.82|630.02|637.89|630.09|637.92|630.12|637.82|630.02|7
1656484340000|2022-06-29 06:32:20|637.87|630.07|637.94|630.14|637.98|630.18|637.73|629.93|20
1656484350000|2022-06-29 06:32:30|637.97|630.17|638.52|630.72|638.52|630.72|637.95|630.15|27
1656484360000|2022-06-29 06:32:40|638.48|630.68|638.72|630.92|638.97|631.17|638.45|630.65|34
1656484370000|2022-06-29 06:32:50|638.69|630.89|638.93|631.13|639.04|631.24|638.61|630.81|24
1656484380000|2022-06-29 06:33:00|638.95|631.15|638.86|631.06|639.07|631.27|638.86|631.06|10
1656484390000|2022-06-29 06:33:10|638.88|631.08|639.05|631.25|639.05|631.25|638.88|631.08|13
1656484400000|2022-06-29 06:33:20|639.04|631.24|637.93|630.13|639.07|631.27|637.93|630.13|19
1656484410000|2022-06-29 06:33:30|637.88|630.08|636.94|629.14|637.89|630.09|636.94|629.14|28
1656484420000|2022-06-29 06:33:40|636.93|629.13|637.17|629.37|637.24|629.44|636.79|628.99|30
1656484430000|2022-06-29 06:33:50|637.21|629.41|636.7|628.9|637.21|629.41|636.68|628.88|25
1656484440000|2022-06-29 06:34:00|636.67|628.87|636.98|629.18|636.98|629.18|636.53|628.73|21
1656484450000|2022-06-29 06:34:10|637.05|629.25|636.99|629.19|637.11|629.31|636.99|629.19|13
1656484460000|2022-06-29 06:34:20|636.93|629.13|637.07|629.27|637.11|629.31|636.92|629.12|20
1656484470000|2022-06-29 06:34:30|637.05|629.25|637.34|629.54|637.34|629.54|636.96|629.16|20
1656484480000|2022-06-29 06:34:40|637.32|629.52|637.23|629.43|637.58|629.78|637.23|629.43|24
1656484490000|2022-06-29 06:34:50|636.82|629.02|636.79|628.99|636.89|629.09|636.66|628.86|18
1656484500000|2022-06-29 06:35:00|636.76|628.96|636.84|629.04|637.14|629.34|636.76|628.96|22
1656484510000|2022-06-29 06:35:10|636.79|628.99|636.78|628.98|636.82|629.02|636.65|628.85|13
1656484520000|2022-06-29 06:35:20|636.87|629.07|636.57|628.77|636.9|629.1|636.57|628.77|16
1656484530000|2022-06-29 06:35:30|636.85|629.05|636.63|628.83|636.9|629.1|636.53|628.73|26
1656484540000|2022-06-29 06:35:40|636.61|628.81|636.5|628.7|636.61|628.81|636.37|628.57|21
1656484550000|2022-06-29 06:35:50|636.49|628.69|636.43|628.63|636.6|628.8|636.39|628.59|19
1656484560000|2022-06-29 06:36:00|636.44|628.64|636.45|628.65|636.6|628.8|636.36|628.56|23
1656484570000|2022-06-29 06:36:10|636.48|628.68|636.38|628.58|636.73|628.93|636.38|628.58|27
1656484580000|2022-06-29 06:36:20|636.37|628.57|636.41|628.61|636.49|628.69|636.34|628.54|15
1656484590000|2022-06-29 06:36:30|636.42|628.62|636.33|628.53|636.59|628.79|636.26|628.46|17
1656484600000|2022-06-29 06:36:40|636.34|628.54|635.33|627.53|636.34|628.54|635.3|627.5|20
1656484610000|2022-06-29 06:36:50|635.31|627.51|635.31|627.51|635.33|627.53|635.06|627.26|13
1656484620000|2022-06-29 06:37:00|635.18|627.38|635.28|627.48|635.45|627.65|634.8|627|16
1656484630000|2022-06-29 06:37:10|635.29|627.49|635.28|627.48|635.65|627.85|635.2|627.4|15
1656484640000|2022-06-29 06:37:20|635.3|627.5|635.52|627.72|635.53|627.73|635.28|627.48|16
1656484650000|2022-06-29 06:37:30|635.45|627.65|635.35|627.55|635.45|627.65|635.32|627.52|3
1656484660000|2022-06-29 06:37:40|635.33|627.53|635.35|627.55|635.36|627.56|635.33|627.53|12
1656484670000|2022-06-29 06:37:50|635.36|627.56|635.18|627.38|635.36|627.56|635.18|627.38|9
1656484680000|2022-06-29 06:38:00|635.19|627.39|635.2|627.4|635.22|627.42|634.9|627.1|8
1656484690000|2022-06-29 06:38:10|635.19|627.39|635.17|627.37|635.19|627.39|635.17|627.37|2
1656484700000|2022-06-29 06:38:20|634.65|626.85|634.38|626.58|634.75|626.95|634.37|626.57|5
1656484710000|2022-06-29 06:38:30|634.36|626.56|633.62|625.82|634.42|626.62|633.43|625.63|9
1656484720000|2022-06-29 06:38:40|633.8|626|634.27|626.47|634.27|626.47|633.8|626|20
1656484730000|2022-06-29 06:38:50|634.23|626.43|633.97|626.17|634.23|626.43|633.86|626.06|19
1656484740000|2022-06-29 06:39:00|633.95|626.15|633.73|625.93|634.18|626.38|633.68|625.88|21
1656484750000|2022-06-29 06:39:10|633.88|626.08|633.24|625.44|634.06|626.26|633.01|625.21|25
1656484760000|2022-06-29 06:39:20|633.25|625.45|632.91|625.11|633.27|625.47|632.69|624.89|25
1656484770000|2022-06-29 06:39:30|632.9|625.1|632.89|625.09|633.04|625.24|632.59|624.79|23
1656484780000|2022-06-29 06:39:40|632.88|625.08|633.1|625.3|633.15|625.35|632.63|624.83|22
1656484790000|2022-06-29 06:39:50|633.07|625.27|633.12|625.32|633.12|625.32|632.53|624.73|29
1656484800000|2022-06-29 06:40:00|633.13|625.33|632.98|625.18|633.13|625.33|632.6|624.8|23
1656484810000|2022-06-29 06:40:10|632.99|625.19|632.26|624.46|633.11|625.31|632.26|624.46|24
1656484820000|2022-06-29 06:40:20|632.25|624.45|632.69|624.89|632.72|624.92|632.04|624.24|28
1656484830000|2022-06-29 06:40:30|632.67|624.87|632.66|624.86|632.77|624.97|632.56|624.76|22
1656484840000|2022-06-29 06:40:40|632.67|624.87|632.46|624.66|632.67|624.87|632.45|624.65|22
1656484850000|2022-06-29 06:40:50|632.48|624.68|632.74|624.94|632.77|624.97|632.44|624.64|25
1656484860000|2022-06-29 06:41:00|632.73|624.93|633.47|625.67|633.61|625.81|632.73|624.93|31
1656484870000|2022-06-29 06:41:10|633.45|625.65|631.99|624.19|633.47|625.67|631.99|624.19|27
1656484880000|2022-06-29 06:41:20|632|624.2|632.24|624.44|632.7|624.9|632|624.2|26
1656484890000|2022-06-29 06:41:30|632.31|624.51|632.06|624.26|632.33|624.53|632.06|624.26|24
1656484900000|2022-06-29 06:41:40|632.05|624.25|632.09|624.29|632.09|624.29|631.76|623.96|19
1656484910000|2022-06-29 06:41:50|632.07|624.27|632.59|624.79|632.68|624.88|631.9|624.1|21
1656484920000|2022-06-29 06:42:00|632.58|624.78|632.37|624.57|632.61|624.81|632.19|624.39|29
1656484930000|2022-06-29 06:42:10|632.36|624.56|631.87|624.07|632.45|624.65|631.87|624.07|21
1656484940000|2022-06-29 06:42:20|631.86|624.06|631.92|624.12|632.13|624.33|631.76|623.96|23
1656484950000|2022-06-29 06:42:30|631.9|624.1|631.96|624.16|632.32|624.52|631.81|624.01|22
1656484960000|2022-06-29 06:42:40|631.95|624.15|632.12|624.32|632.23|624.43|631.69|623.89|20
1656484970000|2022-06-29 06:42:50|632.11|624.31|632.78|624.98|632.82|625.02|631.98|624.18|29
1656484980000|2022-06-29 06:43:00|632.79|624.99|632.89|625.09|632.96|625.16|632.45|624.65|25
1656484990000|2022-06-29 06:43:10|632.91|625.11|632.81|625.01|632.99|625.19|632.58|624.78|19
1656485000000|2022-06-29 06:43:20|632.82|625.02|632.49|624.69|632.93|625.13|632.49|624.69|17
1656485010000|2022-06-29 06:43:30|632.48|624.68|631.71|623.91|632.59|624.79|631.66|623.86|22
1656485020000|2022-06-29 06:43:40|631.76|623.96|632.41|624.61|632.41|624.61|631.7|623.9|28
1656485030000|2022-06-29 06:43:50|632.43|624.63|632.53|624.73|632.68|624.88|632.43|624.63|27
1656485040000|2022-06-29 06:44:00|632.56|624.76|632.59|624.79|632.61|624.81|632.44|624.64|20
1656485050000|2022-06-29 06:44:10|632.58|624.78|632.66|624.86|632.66|624.86|632.53|624.73|17
1656485060000|2022-06-29 06:44:20|632.65|624.85|634.02|626.22|634.02|626.22|632.62|624.82|34
1656485070000|2022-06-29 06:44:30|634.03|626.23|634.02|626.22|634.1|626.3|633.67|625.87|23
1656485080000|2022-06-29 06:44:40|634.04|626.24|633.7|625.9|634.04|626.24|633.54|625.74|24
1656485090000|2022-06-29 06:44:50|633.63|625.83|633.61|625.81|633.94|626.14|633.61|625.81|20
1656485100000|2022-06-29 06:45:00|633.66|625.86|633.74|625.94|633.74|625.94|633.32|625.52|36
1656485110000|2022-06-29 06:45:10|633.77|625.97|633.95|626.15|634.01|626.21|633.6|625.8|21
1656485120000|2022-06-29 06:45:20|634|626.2|634.44|626.64|634.7|626.9|634|626.2|34
1656485130000|2022-06-29 06:45:30|634.31|626.51|634.52|626.72|634.73|626.93|634.31|626.51|19
1656485140000|2022-06-29 06:45:40|634.54|626.74|634.58|626.78|634.79|626.99|634.21|626.41|24
1656485150000|2022-06-29 06:45:50|634.6|626.8|634.58|626.78|634.6|626.8|634.44|626.64|25
1656485160000|2022-06-29 06:46:00|634.59|626.79|634.38|626.58|634.61|626.81|634.17|626.37|20
1656485170000|2022-06-29 06:46:10|634.41|626.61|634.33|626.53|634.41|626.61|634.26|626.46|17
1656485180000|2022-06-29 06:46:20|634.25|626.45|634.35|626.55|634.35|626.55|634.25|626.45|10
1656485190000|2022-06-29 06:46:30|634.26|626.46|634.38|626.58|634.38|626.58|634.26|626.46|15
1656485200000|2022-06-29 06:46:40|634.4|626.6|634.5|626.7|634.52|626.72|634.4|626.6|9
1656485210000|2022-06-29 06:46:50|634.52|626.72|634.49|626.69|634.53|626.73|634.49|626.69|8
1656485220000|2022-06-29 06:47:00|634.39|626.59|635.45|627.65|635.55|627.75|634.39|626.59|26
1656485230000|2022-06-29 06:47:10|635.37|627.57|635.51|627.71|635.53|627.73|635.33|627.53|20
1656485240000|2022-06-29 06:47:20|635.53|627.73|635.55|627.75|635.61|627.81|635.42|627.62|24
1656485250000|2022-06-29 06:47:30|635.44|627.64|635.48|627.68|635.55|627.75|635.43|627.63|25
1656485260000|2022-06-29 06:47:40|635.49|627.69|635.55|627.75|635.6|627.8|635.43|627.63|21
1656485270000|2022-06-29 06:47:50|635.63|627.83|635.12|627.32|635.63|627.83|635.12|627.32|23
1656485280000|2022-06-29 06:48:00|635.13|627.33|634.75|626.95|635.13|627.33|634.72|626.92|16
1656485290000|2022-06-29 06:48:10|634.79|626.99|634.9|627.1|634.9|627.1|634.79|626.99|13
1656485300000|2022-06-29 06:48:20|634.85|627.05|635.57|627.77|635.57|627.77|634.81|627.01|21
1656485310000|2022-06-29 06:48:30|635.59|627.79|634.62|626.82|635.66|627.86|634.55|626.75|27
1656485320000|2022-06-29 06:48:40|634.55|626.75|634.06|626.26|634.57|626.77|633.86|626.06|29
1656485330000|2022-06-29 06:48:50|634.05|626.25|633.4|625.6|634.05|626.25|633.17|625.37|31
1656485340000|2022-06-29 06:49:00|633.37|625.57|633.63|625.83|633.68|625.88|632.95|625.15|27
1656485350000|2022-06-29 06:49:10|633.34|625.54|632.66|624.86|633.72|625.92|632.61|624.81|18
1656485360000|2022-06-29 06:49:20|632.86|625.06|632.6|624.8|633.16|625.36|632.47|624.67|32
1656485370000|2022-06-29 06:49:30|632.61|624.81|632.4|624.6|632.74|624.94|632.38|624.58|28
1656485380000|2022-06-29 06:49:40|632.39|624.59|633.08|625.28|633.1|625.3|632.37|624.57|22
1656485390000|2022-06-29 06:49:50|633.06|625.26|632.94|625.14|633.06|625.26|632.81|625.01|20
1656485400000|2022-06-29 06:50:00|632.98|625.18|632.93|625.13|632.99|625.19|632.92|625.12|11
1656485410000|2022-06-29 06:50:10|632.94|625.14|632.69|624.89|633.08|625.28|632.63|624.83|10
1656485420000|2022-06-29 06:50:20|632.68|624.88|632.33|624.53|632.68|624.88|632.32|624.52|10
1656485430000|2022-06-29 06:50:30|632.34|624.54|632.15|624.35|632.34|624.54|631.76|623.96|25
1656485440000|2022-06-29 06:50:40|632.21|624.41|632.13|624.33|632.32|624.52|631.87|624.07|26
1656485450000|2022-06-29 06:50:50|632.14|624.34|632.12|624.32|632.29|624.49|631.84|624.04|21
1656485460000|2022-06-29 06:51:00|631.98|624.18|631.34|623.54|632.18|624.38|631.21|623.41|26
1656485470000|2022-06-29 06:51:10|631.33|623.53|630.76|622.96|631.39|623.59|630.51|622.71|19
1656485480000|2022-06-29 06:51:20|630.83|623.03|628.69|620.89|630.83|623.03|628.59|620.79|29
1656485490000|2022-06-29 06:51:30|628.71|620.91|627.71|619.91|629.24|621.44|627.67|619.87|35
1656485500000|2022-06-29 06:51:40|627.72|619.92|628.17|620.37|628.24|620.44|627.67|619.87|27
1656485510000|2022-06-29 06:51:50|628.19|620.39|626.43|618.63|628.26|620.46|626.35|618.55|25
1656485520000|2022-06-29 06:52:00|626.25|618.45|626.58|618.78|626.58|618.78|626.06|618.26|34
1656485530000|2022-06-29 06:52:10|626.85|619.05|627.09|619.29|627.51|619.71|626.8|619|29
1656485540000|2022-06-29 06:52:20|627.17|619.37|626.48|618.68|627.46|619.66|626.47|618.67|30
1656485550000|2022-06-29 06:52:30|626.35|618.55|626.31|618.51|626.55|618.75|626.13|618.33|27
1656485560000|2022-06-29 06:52:40|626.32|618.52|625.31|617.51|626.39|618.59|625.2|617.4|37
1656485570000|2022-06-29 06:52:50|625.3|617.5|624.88|617.08|625.31|617.51|624.88|617.08|27
1656485580000|2022-06-29 06:53:00|624.81|617.01|622.51|614.71|624.86|617.06|622.51|614.71|31
1656485590000|2022-06-29 06:53:10|622.46|614.66|623.22|615.42|623.22|615.42|622.36|614.56|29
1656485600000|2022-06-29 06:53:20|623.23|615.43|623.19|615.39|623.25|615.45|622.57|614.77|26
1656485610000|2022-06-29 06:53:30|623.2|615.4|623.24|615.44|623.4|615.6|622.82|615.02|25
1656485620000|2022-06-29 06:53:40|623.25|615.45|625.05|617.25|625.05|617.25|623.25|615.45|30
1656485630000|2022-06-29 06:53:50|625.03|617.23|625.79|617.99|626.02|618.22|624.79|616.99|29
1656485640000|2022-06-29 06:54:00|626.01|618.21|626.1|618.3|626.6|618.8|625.98|618.18|26
1656485650000|2022-06-29 06:54:10|626.18|618.38|626.67|618.87|626.75|618.95|626.08|618.28|30
1656485660000|2022-06-29 06:54:20|626.65|618.85|625.83|618.03|627.43|619.63|625.83|618.03|35
1656485670000|2022-06-29 06:54:30|625.53|617.73|625.37|617.57|625.53|617.73|625.2|617.4|29
1656485680000|2022-06-29 06:54:40|625.29|617.49|624.49|616.69|625.29|617.49|624.21|616.41|24
1656485690000|2022-06-29 06:54:50|624.48|616.68|625.32|617.52|625.59|617.79|624.46|616.66|29
1656485700000|2022-06-29 06:55:00|625.26|617.46|625.71|617.91|625.71|617.91|624.74|616.94|34
1656485710000|2022-06-29 06:55:10|625.72|617.92|625.27|617.47|625.72|617.92|625.27|617.47|22
1656485720000|2022-06-29 06:55:20|625.29|617.49|625.12|617.32|625.3|617.5|625.07|617.27|13
1656485730000|2022-06-29 06:55:30|625.1|617.3|625.39|617.59|625.43|617.63|624.79|616.99|27
1656485740000|2022-06-29 06:55:40|625.33|617.53|625.17|617.37|625.68|617.88|625.07|617.27|28
1656485750000|2022-06-29 06:55:50|625.18|617.38|625.46|617.66|625.6|617.8|625.18|617.38|27
1656485760000|2022-06-29 06:56:00|625.47|617.67|625.26|617.46|625.68|617.88|625.23|617.43|26
1656485770000|2022-06-29 06:56:10|625.36|617.56|625.52|617.72|625.56|617.76|625.25|617.45|20
1656485780000|2022-06-29 06:56:20|625.48|617.68|627.27|619.47|627.75|619.95|625.32|617.52|37
1656485790000|2022-06-29 06:56:30|627.28|619.48|626.83|619.03|627.42|619.62|626.78|618.98|26
1656485800000|2022-06-29 06:56:40|626.84|619.04|627.69|619.89|627.71|619.91|626.77|618.97|24
1656485810000|2022-06-29 06:56:50|627.71|619.91|628.74|620.94|628.76|620.96|627.34|619.54|30
1656485820000|2022-06-29 06:57:00|628.75|620.95|628.39|620.59|628.86|621.06|628.11|620.31|31
1656485830000|2022-06-29 06:57:10|628.43|620.63|628.98|621.18|629.12|621.32|628.37|620.57|30
1656485840000|2022-06-29 06:57:20|628.94|621.14|628.7|620.9|629.29|621.49|628.66|620.86|20
1656485850000|2022-06-29 06:57:30|628.65|620.85|628.49|620.69|628.8|621|628.25|620.45|29
1656485860000|2022-06-29 06:57:40|628.48|620.68|628.55|620.75|628.71|620.91|628.14|620.34|31
1656485870000|2022-06-29 06:57:50|628.6|620.8|628.57|620.77|628.62|620.82|627.93|620.13|31
1656485880000|2022-06-29 06:58:00|628.68|620.88|628.61|620.81|628.76|620.96|628.51|620.71|26
1656485890000|2022-06-29 06:58:10|628.64|620.84|628.65|620.85|628.92|621.12|628.64|620.84|31
1656485900000|2022-06-29 06:58:20|628.66|620.86|628.88|621.08|629.31|621.51|628.59|620.79|30
1656485910000|2022-06-29 06:58:30|628.97|621.17|629.75|621.95|629.82|622.02|628.97|621.17|21
1656485920000|2022-06-29 06:58:40|629.56|621.76|629.61|621.81|629.76|621.96|629.49|621.69|28
1656485930000|2022-06-29 06:58:50|629.71|621.91|629.89|622.09|629.89|622.09|629.44|621.64|28
1656485940000|2022-06-29 06:59:00|629.87|622.07|629.93|622.13|630.02|622.22|629.71|621.91|23
1656485950000|2022-06-29 06:59:10|629.94|622.14|629.73|621.93|629.95|622.15|629.63|621.83|24
1656485960000|2022-06-29 06:59:20|629.83|622.03|629.78|621.98|629.95|622.15|629.69|621.89|24
1656485970000|2022-06-29 06:59:30|629.76|621.96|629.22|621.42|629.89|622.09|629.19|621.39|25
1656485980000|2022-06-29 06:59:40|629.23|621.43|629.33|621.53|629.62|621.82|628.78|620.98|23
1656485990000|2022-06-29 06:59:50|629.35|621.55|628.79|620.99|629.36|621.56|628.6|620.8|19
1656486000000|2022-06-29 07:00:00|628.8|621|629.06|621.26|629.29|621.49|628.58|620.78|25
1656486010000|2022-06-29 07:00:10|628.83|621.03|628.88|621.08|629.16|621.36|628.82|621.02|26
1656486020000|2022-06-29 07:00:20|628.87|621.07|628.91|621.11|629|621.2|628.77|620.97|18
1656486030000|2022-06-29 07:00:30|629.03|621.23|628.32|620.52|629.03|621.23|628.23|620.43|16
1656486040000|2022-06-29 07:00:40|628.34|620.54|628.28|620.48|628.76|620.96|628.28|620.48|34
1656486050000|2022-06-29 07:00:50|628.29|620.49|628.39|620.59|628.39|620.59|628.26|620.46|19
1656486060000|2022-06-29 07:01:00|628.42|620.62|628.63|620.83|628.72|620.92|628.4|620.6|32
1656486070000|2022-06-29 07:01:10|628.81|621.01|628.76|620.96|628.86|621.06|628.69|620.89|19
1656486080000|2022-06-29 07:01:20|628.79|620.99|628.62|620.82|629.01|621.21|628.5|620.7|26
1656486090000|2022-06-29 07:01:30|628.61|620.81|627.55|619.75|628.95|621.15|627.53|619.73|24
1656486100000|2022-06-29 07:01:40|627.53|619.73|627.42|619.62|627.87|620.07|627.37|619.57|24
1656486110000|2022-06-29 07:01:50|627.44|619.64|627.57|619.77|627.66|619.86|627.39|619.59|24
1656486120000|2022-06-29 07:02:00|627.54|619.74|628.64|620.84|628.76|620.96|627.41|619.61|32
1656486130000|2022-06-29 07:02:10|628.66|620.86|630.4|622.6|630.4|622.6|628.54|620.74|32
1656486140000|2022-06-29 07:02:20|630.53|622.73|630.44|622.64|630.84|623.04|630.42|622.62|23
1656486150000|2022-06-29 07:02:30|630.46|622.66|630.11|622.31|630.58|622.78|630.11|622.31|29
1656486160000|2022-06-29 07:02:40|630.1|622.3|630.15|622.35|630.23|622.43|630.03|622.23|20
1656486170000|2022-06-29 07:02:50|630.16|622.36|630.03|622.23|630.46|622.66|629.79|621.99|30
1656486180000|2022-06-29 07:03:00|629.82|622.02|630.56|622.76|630.88|623.08|629.82|622.02|26
1656486190000|2022-06-29 07:03:10|630.59|622.79|631.52|623.72|631.52|623.72|630.59|622.79|28
1656486200000|2022-06-29 07:03:20|631.5|623.7|630.83|623.03|631.73|623.93|630.82|623.02|30
1656486210000|2022-06-29 07:03:30|631.01|623.21|630.91|623.11|631.21|623.41|630.91|623.11|27
1656486220000|2022-06-29 07:03:40|630.81|623.01|630.23|622.43|630.83|623.03|629.62|621.82|26
1656486230000|2022-06-29 07:03:50|630.21|622.41|629.86|622.06|630.23|622.43|629.86|622.06|23
1656486240000|2022-06-29 07:04:00|629.92|622.12|630.5|622.7|630.57|622.77|629.92|622.12|21
1656486250000|2022-06-29 07:04:10|630.49|622.69|630.78|622.98|630.78|622.98|630.42|622.62|22
1656486260000|2022-06-29 07:04:20|630.79|622.99|630.67|622.87|630.8|623|630.33|622.53|29
1656486270000|2022-06-29 07:04:30|630.69|622.89|630.69|622.89|630.77|622.97|630.2|622.4|27
1656486280000|2022-06-29 07:04:40|630.71|622.91|630.71|622.91|630.77|622.97|630.64|622.84|26
1656486290000|2022-06-29 07:04:50|630.7|622.9|631.37|623.57|631.37|623.57|630.67|622.87|21
1656486300000|2022-06-29 07:05:00|631.47|623.67|630.68|622.88|631.59|623.79|630.65|622.85|33
1656486310000|2022-06-29 07:05:10|630.71|622.91|631.06|623.26|631.09|623.29|630.71|622.91|22
1656486320000|2022-06-29 07:05:20|631.07|623.27|630.34|622.54|631.07|623.27|630.31|622.51|31
1656486330000|2022-06-29 07:05:30|630.37|622.57|631.04|623.24|631.04|623.24|630.36|622.56|29
1656486340000|2022-06-29 07:05:40|631.05|623.25|631.1|623.3|631.17|623.37|630.71|622.91|18
1656486350000|2022-06-29 07:05:50|630.82|623.02|630.76|622.96|630.95|623.15|630.72|622.92|23
1656486360000|2022-06-29 07:06:00|630.77|622.97|630.81|623.01|631.1|623.3|630.73|622.93|25
1656486370000|2022-06-29 07:06:10|630.79|622.99|630.81|623.01|630.95|623.15|630.79|622.99|19
1656486380000|2022-06-29 07:06:20|630.79|622.99|629.92|622.12|630.83|623.03|629.65|621.85|29
1656486390000|2022-06-29 07:06:30|629.65|621.85|630.45|622.65|630.48|622.68|629.65|621.85|20
1656486400000|2022-06-29 07:06:40|630.41|622.61|630.48|622.68|630.52|622.72|629.8|622|28
1656486410000|2022-06-29 07:06:50|630.49|622.69|630.64|622.84|630.87|623.07|630.44|622.64|22
1656486420000|2022-06-29 07:07:00|630.62|622.82|630.75|622.95|630.75|622.95|630.53|622.73|21
1656486430000|2022-06-29 07:07:10|630.74|622.94|630.75|622.95|630.76|622.96|630.67|622.87|11
1656486440000|2022-06-29 07:07:20|630.72|622.92|630.7|622.9|630.72|622.92|630.62|622.82|18
1656486450000|2022-06-29 07:07:30|630.71|622.91|630.12|622.32|630.71|622.91|629.65|621.85|27
1656486460000|2022-06-29 07:07:40|630.13|622.33|630.1|622.3|630.14|622.34|630.06|622.26|13
1656486470000|2022-06-29 07:07:50|630.09|622.29|629.66|621.86|630.11|622.31|629.57|621.77|22
1656486480000|2022-06-29 07:08:00|629.58|621.78|629.74|621.94|629.74|621.94|629.38|621.58|19
1656486490000|2022-06-29 07:08:10|629.63|621.83|629.28|621.48|629.63|621.83|629.24|621.44|15
1656486500000|2022-06-29 07:08:20|629.31|621.51|628.89|621.09|629.37|621.57|628.23|620.43|28
1656486510000|2022-06-29 07:08:30|628.93|621.13|629.1|621.3|629.1|621.3|628.88|621.08|15
1656486520000|2022-06-29 07:08:40|629.11|621.31|628.81|621.01|629.11|621.31|628.65|620.85|15
1656486530000|2022-06-29 07:08:50|628.8|621|628.96|621.16|628.96|621.16|628.8|621|11
1656486540000|2022-06-29 07:09:00|628.95|621.15|628.34|620.54|629|621.2|628.32|620.52|25
1656486550000|2022-06-29 07:09:10|628.36|620.56|627.94|620.14|628.36|620.56|627.86|620.06|14
1656486560000|2022-06-29 07:09:20|627.99|620.19|627.86|620.06|628.01|620.21|627.86|620.06|11
1656486570000|2022-06-29 07:09:30|627.87|620.07|628.36|620.56|628.59|620.79|627.87|620.07|24
1656486580000|2022-06-29 07:09:40|628.37|620.57|628.23|620.43|628.62|620.82|628.23|620.43|28
1656486590000|2022-06-29 07:09:50|628.25|620.45|628.19|620.39|628.32|620.52|628.12|620.32|12
1656486600000|2022-06-29 07:10:00|628.18|620.38|628.01|620.21|628.18|620.38|627.98|620.18|13
1656486610000|2022-06-29 07:10:10|628.02|620.22|628.2|620.4|628.25|620.45|628.02|620.22|22
1656486620000|2022-06-29 07:10:20|628.21|620.41|628.98|621.18|628.98|621.18|628.13|620.33|29
1656486630000|2022-06-29 07:10:30|628.96|621.16|629.25|621.45|629.72|621.92|628.94|621.14|31
1656486640000|2022-06-29 07:10:40|629.27|621.47|628.98|621.18|629.39|621.59|628.91|621.11|15
1656486650000|2022-06-29 07:10:50|628.58|620.78|628.67|620.87|628.82|621.02|628.44|620.64|22
1656486660000|2022-06-29 07:11:00|628.74|620.94|628.66|620.86|628.74|620.94|628.3|620.5|16
1656486670000|2022-06-29 07:11:10|628.48|620.68|628.45|620.65|628.63|620.83|628.39|620.59|13
1656486680000|2022-06-29 07:11:20|628.44|620.64|628.55|620.75|628.77|620.97|628.44|620.64|10
1656486690000|2022-06-29 07:11:30|628.5|620.7|628.5|620.7|628.73|620.93|628.33|620.53|21
1656486700000|2022-06-29 07:11:40|628.53|620.73|628.62|620.82|628.71|620.91|628.53|620.73|15
1656486710000|2022-06-29 07:11:50|628.61|620.81|628.34|620.54|628.61|620.81|628.32|620.52|10
1656486720000|2022-06-29 07:12:00|628.32|620.52|628.56|620.76|628.58|620.78|628.32|620.52|11
1656486730000|2022-06-29 07:12:10|628.55|620.75|628.36|620.56|628.55|620.75|628.12|620.32|19
1656486740000|2022-06-29 07:12:20|628.37|620.57|628.27|620.47|628.39|620.59|628.13|620.33|16
1656486750000|2022-06-29 07:12:30|628.25|620.45|627.59|619.79|628.32|620.52|627.59|619.79|26
1656486760000|2022-06-29 07:12:40|627.57|619.77|628.16|620.36|628.16|620.36|627.49|619.69|14
1656486770000|2022-06-29 07:12:50|628.15|620.35|627.95|620.15|628.17|620.37|627.94|620.14|12
1656486780000|2022-06-29 07:13:00|627.99|620.19|628.16|620.36|628.16|620.36|627.92|620.12|21
1656486790000|2022-06-29 07:13:10|628.34|620.54|628.3|620.5|628.65|620.85|628.27|620.47|24
1656486800000|2022-06-29 07:13:20|628.27|620.47|628.59|620.79|628.62|620.82|628.25|620.45|18
1656486810000|2022-06-29 07:13:30|628.52|620.72|628.5|620.7|628.58|620.78|628.48|620.68|22
1656486820000|2022-06-29 07:13:40|628.53|620.73|628.36|620.56|628.53|620.73|628.3|620.5|14
1656486830000|2022-06-29 07:13:50|628.29|620.49|628.2|620.4|628.31|620.51|628.17|620.37|15
1656486840000|2022-06-29 07:14:00|628.18|620.38|628.47|620.67|628.52|620.72|628.18|620.38|22
1656486850000|2022-06-29 07:14:10|628.46|620.66|629.28|621.48|629.47|621.67|628.46|620.66|30
1656486860000|2022-06-29 07:14:20|629.3|621.5|629.68|621.88|629.8|622|629.23|621.43|25
1656486870000|2022-06-29 07:14:30|629.71|621.91|629.57|621.77|629.91|622.11|629.45|621.65|28
1656486880000|2022-06-29 07:14:40|629.58|621.78|629.35|621.55|629.62|621.82|629.26|621.46|24
1656486890000|2022-06-29 07:14:50|629.34|621.54|629.36|621.56|629.37|621.57|629.33|621.53|11
1656486900000|2022-06-29 07:15:00|629.33|621.53|629.06|621.26|629.52|621.72|628.7|620.9|25
1656486910000|2022-06-29 07:15:10|629.33|621.53|629.09|621.29|629.6|621.8|629.06|621.26|26
1656486920000|2022-06-29 07:15:20|629.08|621.28|629.07|621.27|629.12|621.32|629.06|621.26|19
1656486930000|2022-06-29 07:15:30|629.09|621.29|630.3|622.5|630.71|622.91|629.09|621.29|32
1656486940000|2022-06-29 07:15:40|630.25|622.45|630.37|622.57|630.44|622.64|630.2|622.4|25
1656486950000|2022-06-29 07:15:50|630.36|622.56|630.42|622.62|630.46|622.66|630.31|622.51|19
1656486960000|2022-06-29 07:16:00|630.45|622.65|630.63|622.83|630.65|622.85|630.34|622.54|28
1656486970000|2022-06-29 07:16:10|630.64|622.84|630.72|622.92|630.79|622.99|630.5|622.7|28
1656486980000|2022-06-29 07:16:20|630.7|622.9|630.82|623.02|630.82|623.02|630.58|622.78|29
1656486990000|2022-06-29 07:16:30|630.81|623.01|630.68|622.88|630.87|623.07|630.65|622.85|20
1656487000000|2022-06-29 07:16:40|630.69|622.89|630.91|623.11|630.91|623.11|630.69|622.89|13
1656487010000|2022-06-29 07:16:50|630.96|623.16|631.71|623.91|631.71|623.91|630.73|622.93|28
1656487020000|2022-06-29 07:17:00|631.68|623.88|631.67|623.87|631.84|624.04|631.47|623.67|29
1656487030000|2022-06-29 07:17:10|631.68|623.88|632.49|624.69|632.55|624.75|631.68|623.88|28
1656487040000|2022-06-29 07:17:20|632.46|624.66|632.54|624.74|632.64|624.84|632.32|624.52|31
1656487050000|2022-06-29 07:17:30|632.67|624.87|632.45|624.65|632.67|624.87|632.26|624.46|27
1656487060000|2022-06-29 07:17:40|632.4|624.6|632.04|624.24|632.45|624.65|632.04|624.24|23
1656487070000|2022-06-29 07:17:50|632.03|624.23|632.06|624.26|632.16|624.36|631.93|624.13|21
1656487080000|2022-06-29 07:18:00|632.1|624.3|632.36|624.56|632.46|624.66|631.98|624.18|23
1656487090000|2022-06-29 07:18:10|632.33|624.53|632.21|624.41|632.5|624.7|632.21|624.41|18
1656487100000|2022-06-29 07:18:20|632.19|624.39|632.35|624.55|632.35|624.55|632.18|624.38|19
1656487110000|2022-06-29 07:18:30|632.36|624.56|632.11|624.31|632.36|624.56|632.11|624.31|21
1656487120000|2022-06-29 07:18:40|632.1|624.3|632.13|624.33|632.13|624.33|632.09|624.29|6
1656487130000|2022-06-29 07:18:50|632.12|624.32|632.09|624.29|632.53|624.73|632.03|624.23|20
1656487140000|2022-06-29 07:19:00|632.07|624.27|632.12|624.32|632.19|624.39|632.07|624.27|18
1656487150000|2022-06-29 07:19:10|632.13|624.33|632.07|624.27|632.13|624.33|631.81|624.01|7
1656487160000|2022-06-29 07:19:20|632.16|624.36|632.13|624.33|632.16|624.36|632.11|624.31|5
1656487170000|2022-06-29 07:19:30|632.11|624.31|632.26|624.46|632.51|624.71|632.11|624.31|20
1656487180000|2022-06-29 07:19:40|632.22|624.42|631.86|624.06|632.25|624.45|631.71|623.91|16
1656487190000|2022-06-29 07:19:50|631.88|624.08|631.36|623.56|631.88|624.08|631.33|623.53|23
1656487200000|2022-06-29 07:20:00|631.35|623.55|632.11|624.31|632.11|624.31|631.33|623.53|24
1656487210000|2022-06-29 07:20:10|631.9|624.1|631.98|624.18|631.99|624.19|631.9|624.1|11
1656487220000|2022-06-29 07:20:20|631.95|624.15|631.97|624.17|631.98|624.18|631.9|624.1|20
1656487230000|2022-06-29 07:20:30|631.96|624.16|631.98|624.18|631.98|624.18|631.94|624.14|8
1656487240000|2022-06-29 07:20:40|631.93|624.13|632.45|624.65|632.55|624.75|631.93|624.13|18
1656487250000|2022-06-29 07:20:50|632.46|624.66|631.99|624.19|632.6|624.8|631.97|624.17|16
1656487260000|2022-06-29 07:21:00|631.98|624.18|631.97|624.17|632.15|624.35|631.77|623.97|21
1656487270000|2022-06-29 07:21:10|631.95|624.15|631.88|624.08|631.97|624.17|631.66|623.86|17
1656487280000|2022-06-29 07:21:20|631.87|624.07|631.88|624.08|631.93|624.13|631.84|624.04|17
1656487290000|2022-06-29 07:21:30|631.99|624.19|632.31|624.51|632.32|624.52|631.94|624.14|16
1656487300000|2022-06-29 07:21:40|632.32|624.52|632.26|624.46|632.73|624.93|632.12|624.32|30
1656487310000|2022-06-29 07:21:50|632.21|624.41|632.52|624.72|632.64|624.84|632.21|624.41|16
1656487320000|2022-06-29 07:22:00|632.56|624.76|632.94|625.14|633.25|625.45|632.54|624.74|29
1656487330000|2022-06-29 07:22:10|633.08|625.28|632.81|625.01|633.39|625.59|632.69|624.89|23
1656487340000|2022-06-29 07:22:20|632.82|625.02|633.31|625.51|633.47|625.67|632.77|624.97|29
1656487350000|2022-06-29 07:22:30|633.3|625.5|633.47|625.67|633.55|625.75|633.3|625.5|27
1656487360000|2022-06-29 07:22:40|633.48|625.68|633.61|625.81|633.61|625.81|633.4|625.6|24
1656487370000|2022-06-29 07:22:50|633.6|625.8|633.59|625.79|633.61|625.81|633.52|625.72|5
1656487380000|2022-06-29 07:23:00|633.66|625.86|633.68|625.88|633.68|625.88|633.62|625.82|9
1656487390000|2022-06-29 07:23:10|633.67|625.87|633.53|625.73|633.7|625.9|633.53|625.73|22
1656487400000|2022-06-29 07:23:20|633.54|625.74|634.21|626.41|634.4|626.6|633.5|625.7|27
1656487410000|2022-06-29 07:23:30|634.2|626.4|633.76|625.96|634.2|626.4|633.57|625.77|24
1656487420000|2022-06-29 07:23:40|633.79|625.99|633.8|626|634.36|626.56|633.77|625.97|21
1656487430000|2022-06-29 07:23:50|633.78|625.98|633.77|625.97|633.8|626|633.59|625.79|16
1656487440000|2022-06-29 07:24:00|633.74|625.94|633.72|625.92|633.8|626|633.56|625.76|21
1656487450000|2022-06-29 07:24:10|633.91|626.11|633.7|625.9|633.91|626.11|633.49|625.69|15
1656487460000|2022-06-29 07:24:20|633.72|625.92|633.82|626.02|633.93|626.13|633.66|625.86|25
1656487470000|2022-06-29 07:24:30|633.81|626.01|633.59|625.79|633.9|626.1|633.59|625.79|20
1656487480000|2022-06-29 07:24:40|633.58|625.78|633.66|625.86|633.69|625.89|633.58|625.78|13
1656487490000|2022-06-29 07:24:50|633.69|625.89|633.59|625.79|633.69|625.89|633.58|625.78|8
1656487500000|2022-06-29 07:25:00|633.58|625.78|633.33|625.53|633.58|625.78|633.33|625.53|7
1656487510000|2022-06-29 07:25:10|633.28|625.48|633.09|625.29|633.34|625.54|632.74|624.94|13
1656487520000|2022-06-29 07:25:20|633.16|625.36|633.12|625.32|633.16|625.36|632.74|624.94|14
1656487530000|2022-06-29 07:25:30|633.07|625.27|633.11|625.31|633.11|625.31|632.97|625.17|16
1656487540000|2022-06-29 07:25:40|633.1|625.3|633.19|625.39|633.21|625.41|632.86|625.06|23
1656487550000|2022-06-29 07:25:50|633.22|625.42|633.52|625.72|633.66|625.86|633.05|625.25|22
1656487560000|2022-06-29 07:26:00|633.54|625.74|633.25|625.45|633.54|625.74|633.25|625.45|22
1656487570000|2022-06-29 07:26:10|633.22|625.42|633.25|625.45|633.25|625.45|633.18|625.38|5
1656487580000|2022-06-29 07:26:20|633.27|625.47|633.72|625.92|633.72|625.92|633.17|625.37|13
1656487590000|2022-06-29 07:26:30|633.71|625.91|633.84|626.04|634.06|626.26|633.7|625.9|27
1656487600000|2022-06-29 07:26:40|633.89|626.09|634.03|626.23|634.11|626.31|633.79|625.99|17
1656487610000|2022-06-29 07:26:50|634.08|626.28|634.07|626.27|634.08|626.28|633.98|626.18|15
1656487620000|2022-06-29 07:27:00|634.06|626.26|633.95|626.15|634.09|626.29|633.94|626.14|23
1656487630000|2022-06-29 07:27:10|633.94|626.14|633.87|626.07|633.94|626.14|633.7|625.9|19
1656487640000|2022-06-29 07:27:20|633.88|626.08|633.9|626.1|633.91|626.11|633.88|626.08|10
1656487650000|2022-06-29 07:27:30|633.89|626.09|633.83|626.03|633.91|626.11|633.78|625.98|17
1656487660000|2022-06-29 07:27:40|633.8|626|633.61|625.81|633.8|626|633.56|625.76|15
1656487670000|2022-06-29 07:27:50|633.59|625.79|633.71|625.91|633.71|625.91|633.58|625.78|15
1656487680000|2022-06-29 07:28:00|633.68|625.88|634.4|626.6|634.5|626.7|633.66|625.86|23
1656487690000|2022-06-29 07:28:10|634.41|626.61|634.57|626.77|634.6|626.8|634.38|626.58|24
1656487700000|2022-06-29 07:28:20|634.61|626.81|635.88|628.08|635.88|628.08|634.51|626.71|34
1656487710000|2022-06-29 07:28:30|635.93|628.13|635.28|627.48|635.93|628.13|635.22|627.42|30
1656487720000|2022-06-29 07:28:40|635.27|627.47|635.34|627.54|635.6|627.8|635.26|627.46|27
1656487730000|2022-06-29 07:28:50|635.33|627.53|635.23|627.43|635.33|627.53|634.86|627.06|15
1656487740000|2022-06-29 07:29:00|635.21|627.41|635.2|627.4|635.21|627.41|635.15|627.35|11
1656487750000|2022-06-29 07:29:10|635.19|627.39|635.2|627.4|635.21|627.41|635.13|627.33|7
1656487760000|2022-06-29 07:29:20|635.21|627.41|635.17|627.37|635.21|627.41|635.16|627.36|10
1656487770000|2022-06-29 07:29:30|635.18|627.38|635.16|627.36|635.19|627.39|635.16|627.36|17
1656487780000|2022-06-29 07:29:40|635.17|627.37|635.82|628.02|635.85|628.05|635.17|627.37|19
1656487790000|2022-06-29 07:29:50|635.83|628.03|635.83|628.03|635.83|628.03|635.72|627.92|15
1656487800000|2022-06-29 07:30:00|635.82|628.02|635.68|627.88|635.83|628.03|635.24|627.44|28
1656487810000|2022-06-29 07:30:10|635.69|627.89|635.3|627.5|635.73|627.93|635.28|627.48|27
1656487820000|2022-06-29 07:30:20|635.32|627.52|635.09|627.29|635.32|627.52|634.92|627.12|23
1656487830000|2022-06-29 07:30:30|635.08|627.28|634.87|627.07|635.15|627.35|634.87|627.07|26
1656487840000|2022-06-29 07:30:40|634.81|627.01|634.72|626.92|635.19|627.39|634.7|626.9|26
1656487850000|2022-06-29 07:30:50|634.62|626.82|634.57|626.77|634.66|626.86|634.57|626.77|18
1656487860000|2022-06-29 07:31:00|634.56|626.76|634.68|626.88|634.85|627.05|634.54|626.74|21
1656487870000|2022-06-29 07:31:10|634.69|626.89|634.8|627|634.86|627.06|634.68|626.88|22
1656487880000|2022-06-29 07:31:20|634.79|626.99|634.56|626.76|634.79|626.99|634.33|626.53|26
1656487890000|2022-06-29 07:31:30|634.55|626.75|634.27|626.47|634.57|626.77|634.26|626.46|15
1656487900000|2022-06-29 07:31:40|634.26|626.46|633.87|626.07|634.26|626.46|633.83|626.03|25
1656487910000|2022-06-29 07:31:50|633.88|626.08|634.59|626.79|634.59|626.79|633.88|626.08|26
1656487920000|2022-06-29 07:32:00|634.61|626.81|634.74|626.94|634.8|627|634.5|626.7|23
1656487930000|2022-06-29 07:32:10|634.76|626.96|634.76|626.96|634.87|627.07|634.73|626.93|18
1656487940000|2022-06-29 07:32:20|634.78|626.98|634.76|626.96|634.89|627.09|634.66|626.86|23
1656487950000|2022-06-29 07:32:30|634.77|626.97|634.89|627.09|634.91|627.11|634.75|626.95|22
1656487960000|2022-06-29 07:32:40|634.78|626.98|634.83|627.03|634.86|627.06|634.73|626.93|18
1656487970000|2022-06-29 07:32:50|634.85|627.05|634.85|627.05|634.9|627.1|634.79|626.99|24
1656487980000|2022-06-29 07:33:00|634.86|627.06|634.69|626.89|635.06|627.26|634.68|626.88|32
1656487990000|2022-06-29 07:33:10|634.68|626.88|634.94|627.14|635.01|627.21|634.68|626.88|25
1656488000000|2022-06-29 07:33:20|634.93|627.13|635.14|627.34|635.14|627.34|634.77|626.97|22
1656488010000|2022-06-29 07:33:30|635.16|627.36|636.32|628.52|636.32|628.52|635.1|627.3|30
1656488020000|2022-06-29 07:33:40|636.37|628.57|636.64|628.84|637.01|629.21|636.29|628.49|24
1656488030000|2022-06-29 07:33:50|636.56|628.76|636.6|628.8|636.67|628.87|636.49|628.69|25
1656488040000|2022-06-29 07:34:00|636.55|628.75|636.1|628.3|636.8|629|636.1|628.3|25
1656488050000|2022-06-29 07:34:10|636.12|628.32|636.36|628.56|636.36|628.56|636.11|628.31|23
1656488060000|2022-06-29 07:34:20|636.37|628.57|636.5|628.7|636.5|628.7|636.14|628.34|30
1656488070000|2022-06-29 07:34:30|636.51|628.71|636.79|628.99|636.79|628.99|636.5|628.7|29
1656488080000|2022-06-29 07:34:40|636.71|628.91|636.27|628.47|636.71|628.91|636.17|628.37|15
1656488090000|2022-06-29 07:34:50|636.12|628.32|636.52|628.72|636.52|628.72|636.09|628.29|20
1656488100000|2022-06-29 07:35:00|636.41|628.61|636.24|628.44|636.44|628.64|636.04|628.24|25
1656488110000|2022-06-29 07:35:10|636.25|628.45|636|628.2|636.25|628.45|635.98|628.18|24
1656488120000|2022-06-29 07:35:20|636.01|628.21|636.06|628.26|636.16|628.36|636.01|628.21|18
1656488130000|2022-06-29 07:35:30|636.08|628.28|635.71|627.91|636.11|628.31|635.71|627.91|21
1656488140000|2022-06-29 07:35:40|635.7|627.9|635.3|627.5|635.75|627.95|635.27|627.47|18
1656488150000|2022-06-29 07:35:50|635.29|627.49|635.15|627.35|635.29|627.49|634.81|627.01|21
1656488160000|2022-06-29 07:36:00|635.14|627.34|634.77|626.97|635.14|627.34|634.74|626.94|21
1656488170000|2022-06-29 07:36:10|634.72|626.92|634.75|626.95|634.75|626.95|634.72|626.92|4
1656488180000|2022-06-29 07:36:20|635.1|627.3|635.61|627.81|635.61|627.81|635.01|627.21|28
1656488190000|2022-06-29 07:36:30|635.6|627.8|635.76|627.96|635.82|628.02|635.58|627.78|22
1656488200000|2022-06-29 07:36:40|635.73|627.93|635.84|628.04|635.84|628.04|635.46|627.66|20
1656488210000|2022-06-29 07:36:50|635.81|628.01|636.17|628.37|636.45|628.65|635.81|628.01|21
1656488220000|2022-06-29 07:37:00|636.13|628.33|635.6|627.8|636.19|628.39|635.6|627.8|22
1656488230000|2022-06-29 07:37:10|635.59|627.79|635.65|627.85|635.65|627.85|635.48|627.68|15
1656488240000|2022-06-29 07:37:20|635.64|627.84|635.64|627.84|635.67|627.87|635.48|627.68|16
1656488250000|2022-06-29 07:37:30|635.65|627.85|635.45|627.65|635.69|627.89|635.42|627.62|15
1656488260000|2022-06-29 07:37:40|635.46|627.66|635.69|627.89|635.69|627.89|635.45|627.65|14
1656488270000|2022-06-29 07:37:50|635.73|627.93|635.48|627.68|635.96|628.16|635.48|627.68|15
1656488280000|2022-06-29 07:38:00|635.49|627.69|635.88|628.08|635.99|628.19|635.49|627.69|18
1656488290000|2022-06-29 07:38:10|635.89|628.09|636.06|628.26|636.06|628.26|635.82|628.02|23
1656488300000|2022-06-29 07:38:20|636.05|628.25|636.41|628.61|636.51|628.71|636.01|628.21|18
1656488310000|2022-06-29 07:38:30|636.4|628.6|636.18|628.38|636.51|628.71|636.18|628.38|26
1656488320000|2022-06-29 07:38:40|636.17|628.37|635.99|628.19|636.37|628.57|635.99|628.19|14
1656488330000|2022-06-29 07:38:50|636|628.2|636.17|628.37|636.21|628.41|635.78|627.98|21
1656488340000|2022-06-29 07:39:00|636.16|628.36|635.88|628.08|636.35|628.55|635.88|628.08|18
1656488350000|2022-06-29 07:39:10|635.87|628.07|635.85|628.05|635.87|628.07|635.83|628.03|8
1656488360000|2022-06-29 07:39:20|635.86|628.06|636.03|628.23|636.1|628.3|635.86|628.06|10
1656488370000|2022-06-29 07:39:30|636|628.2|635.52|627.72|636|628.2|635.52|627.72|18
1656488380000|2022-06-29 07:39:40|635.51|627.71|635.35|627.55|635.64|627.84|635.35|627.55|17
1656488390000|2022-06-29 07:39:50|635.34|627.54|635.15|627.35|635.34|627.54|635.15|627.35|11
1656488400000|2022-06-29 07:40:00|635.17|627.37|635.41|627.61|635.67|627.87|635.17|627.37|23
1656488410000|2022-06-29 07:40:10|635.33|627.53|635.18|627.38|635.33|627.53|635.18|627.38|12
1656488420000|2022-06-29 07:40:20|635.16|627.36|635.89|628.09|635.89|628.09|635.13|627.33|22
1656488430000|2022-06-29 07:40:30|635.87|628.07|635.74|627.94|635.87|628.07|635.74|627.94|8
1656488440000|2022-06-29 07:40:40|635.72|627.92|636.58|628.78|636.58|628.78|635.68|627.88|20
1656488450000|2022-06-29 07:40:50|636.59|628.79|637.02|629.22|637.05|629.25|636.52|628.72|26
1656488460000|2022-06-29 07:41:00|636.96|629.16|636.28|628.48|636.97|629.17|636.14|628.34|22
1656488470000|2022-06-29 07:41:10|636.29|628.49|635.99|628.19|636.3|628.5|635.91|628.11|19
1656488480000|2022-06-29 07:41:20|635.98|628.18|635.91|628.11|636.07|628.27|635.89|628.09|23
1656488490000|2022-06-29 07:41:30|635.92|628.12|636.13|628.33|636.13|628.33|635.83|628.03|19
1656488500000|2022-06-29 07:41:40|636.06|628.26|635.95|628.15|636.09|628.29|635.95|628.15|16
1656488510000|2022-06-29 07:41:50|635.9|628.1|636.14|628.34|636.21|628.41|635.88|628.08|16
1656488520000|2022-06-29 07:42:00|636.15|628.35|636.78|628.98|636.78|628.98|636.12|628.32|22
1656488530000|2022-06-29 07:42:10|636.76|628.96|637.01|629.21|637.01|629.21|636.59|628.79|22
1656488540000|2022-06-29 07:42:20|636.94|629.14|637|629.2|637.01|629.21|636.94|629.14|11
1656488550000|2022-06-29 07:42:30|636.87|629.07|636.83|629.03|636.98|629.18|636.68|628.88|16
1656488560000|2022-06-29 07:42:40|636.84|629.04|636.35|628.55|636.9|629.1|636.23|628.43|25
1656488570000|2022-06-29 07:42:50|636.36|628.56|636.24|628.44|636.36|628.56|636.11|628.31|19
1656488580000|2022-06-29 07:43:00|636.25|628.45|635.98|628.18|636.27|628.47|635.71|627.91|23
1656488590000|2022-06-29 07:43:10|635.97|628.17|635.93|628.13|635.98|628.18|635.88|628.08|14
1656488600000|2022-06-29 07:43:20|635.94|628.14|635.92|628.12|636.58|628.78|635.89|628.09|24
1656488610000|2022-06-29 07:43:30|635.93|628.13|636.19|628.39|636.41|628.61|635.93|628.13|12
1656488620000|2022-06-29 07:43:40|636.18|628.38|635.82|628.02|636.35|628.55|635.76|627.96|16
1656488630000|2022-06-29 07:43:50|635.81|628.01|635.41|627.61|635.97|628.17|635.29|627.49|25
1656488640000|2022-06-29 07:44:00|635.4|627.6|635.6|627.8|635.64|627.84|635.36|627.56|16
1656488650000|2022-06-29 07:44:10|635.59|627.79|635.88|628.08|636.09|628.29|635.58|627.78|23
1656488660000|2022-06-29 07:44:20|635.92|628.12|636.21|628.41|636.21|628.41|635.72|627.92|21
1656488670000|2022-06-29 07:44:30|636.22|628.42|636.18|628.38|636.22|628.42|636.16|628.36|3
1656488680000|2022-06-29 07:44:40|636.13|628.33|636.13|628.33|636.2|628.4|636.07|628.27|16
1656488690000|2022-06-29 07:44:50|636.16|628.36|636.14|628.34|636.16|628.36|636.03|628.23|10
1656488700000|2022-06-29 07:45:00|636.13|628.33|636.21|628.41|636.26|628.46|635.95|628.15|29
1656488710000|2022-06-29 07:45:10|636.2|628.4|635.09|627.29|636.2|628.4|635.05|627.25|23
1656488720000|2022-06-29 07:45:20|635.12|627.32|635.88|628.08|635.88|628.08|635.03|627.23|25
1656488730000|2022-06-29 07:45:30|635.95|628.15|635.98|628.18|636.15|628.35|635.86|628.06|23
1656488740000|2022-06-29 07:45:40|635.97|628.17|636.71|628.91|636.8|629|635.97|628.17|28
1656488750000|2022-06-29 07:45:50|636.67|628.87|637.86|630.06|638.01|630.21|636.64|628.84|29
1656488760000|2022-06-29 07:46:00|637.81|630.01|637.28|629.48|637.88|630.08|637.28|629.48|28
1656488770000|2022-06-29 07:46:10|637.29|629.49|637.28|629.48|637.59|629.79|637.27|629.47|21
1656488780000|2022-06-29 07:46:20|637.26|629.46|637.44|629.64|637.56|629.76|637.25|629.45|19
1656488790000|2022-06-29 07:46:30|637.43|629.63|637.58|629.78|637.59|629.79|637.41|629.61|23
1656488800000|2022-06-29 07:46:40|637.57|629.77|637.68|629.88|637.68|629.88|637.49|629.69|23
1656488810000|2022-06-29 07:46:50|637.52|629.72|637.89|630.09|637.94|630.14|637.52|629.72|24
1656488820000|2022-06-29 07:47:00|637.88|630.08|637.87|630.07|637.92|630.12|637.67|629.87|21
1656488830000|2022-06-29 07:47:10|637.86|630.06|637.89|630.09|637.9|630.1|637.8|630|13
1656488840000|2022-06-29 07:47:20|637.88|630.08|637.75|629.95|637.89|630.09|637.74|629.94|15
1656488850000|2022-06-29 07:47:30|637.76|629.96|637.57|629.77|637.81|630.01|637.5|629.7|22
1656488860000|2022-06-29 07:47:40|637.58|629.78|637.63|629.83|637.81|630.01|637.51|629.71|26
1656488870000|2022-06-29 07:47:50|637.64|629.84|637.65|629.85|637.66|629.86|637.57|629.77|29
1656488880000|2022-06-29 07:48:00|637.66|629.86|637.67|629.87|637.67|629.87|637.64|629.84|11
1656488890000|2022-06-29 07:48:10|637.7|629.9|637.9|630.1|637.9|630.1|637.7|629.9|16
1656488900000|2022-06-29 07:48:20|637.88|630.08|637.79|629.99|637.88|630.08|637.57|629.77|27
1656488910000|2022-06-29 07:48:30|637.8|630|637.67|629.87|637.81|630.01|637.66|629.86|16
1656488920000|2022-06-29 07:48:40|637.7|629.9|637.84|630.04|638.05|630.25|637.7|629.9|11
1656488930000|2022-06-29 07:48:50|637.89|630.09|637.89|630.09|637.93|630.13|637.78|629.98|21
1656488940000|2022-06-29 07:49:00|637.9|630.1|638.41|630.61|638.41|630.61|637.9|630.1|19
1656488950000|2022-06-29 07:49:10|638.3|630.5|638.55|630.75|638.58|630.78|638.3|630.5|22
1656488960000|2022-06-29 07:49:20|638.53|630.73|638.8|631|638.8|631|638.53|630.73|12
1656488970000|2022-06-29 07:49:30|638.81|631.01|638.79|630.99|638.9|631.1|638.76|630.96|12
1656488980000|2022-06-29 07:49:40|638.92|631.12|638.84|631.04|638.93|631.13|638.78|630.98|19
1656488990000|2022-06-29 07:49:50|638.93|631.13|638.88|631.08|638.93|631.13|638.71|630.91|18
1656489000000|2022-06-29 07:50:00|638.84|631.04|639|631.2|639.03|631.23|638.77|630.97|23
1656489010000|2022-06-29 07:50:10|638.94|631.14|639.04|631.24|639.05|631.25|638.94|631.14|19
1656489020000|2022-06-29 07:50:20|638.98|631.18|638.48|630.68|639.06|631.26|638.23|630.43|30
1656489030000|2022-06-29 07:50:30|638.55|630.75|638.88|631.08|638.88|631.08|638.44|630.64|28
1656489040000|2022-06-29 07:50:40|638.9|631.1|638.81|631.01|638.96|631.16|638.66|630.86|24
1656489050000|2022-06-29 07:50:50|638.89|631.09|638.26|630.46|638.9|631.1|638.26|630.46|22
1656489060000|2022-06-29 07:51:00|638.27|630.47|638.13|630.33|638.27|630.47|638.03|630.23|13
1656489070000|2022-06-29 07:51:10|638.2|630.4|638.13|630.33|638.2|630.4|638.12|630.32|9
1656489080000|2022-06-29 07:51:20|638.11|630.31|638.16|630.36|638.16|630.36|638.11|630.31|10
1656489090000|2022-06-29 07:51:30|638.18|630.38|638.17|630.37|638.2|630.4|638.1|630.3|14
1656489100000|2022-06-29 07:51:40|638.16|630.36|638.12|630.32|638.16|630.36|638.05|630.25|10
1656489110000|2022-06-29 07:51:50|638.14|630.34|638.12|630.32|638.14|630.34|638.11|630.31|5
1656489120000|2022-06-29 07:52:00|638.1|630.3|638.06|630.26|638.12|630.32|638.04|630.24|7
1656489130000|2022-06-29 07:52:10|638.11|630.31|638.12|630.32|638.12|630.32|638.1|630.3|7
1656489150000|2022-06-29 07:52:30|638.1|630.3|638.15|630.35|638.23|630.43|638.1|630.3|13
1656489160000|2022-06-29 07:52:40|638.22|630.42|638.61|630.81|638.71|630.91|638.15|630.35|18
1656489170000|2022-06-29 07:52:50|638.59|630.79|638.72|630.92|638.72|630.92|638.59|630.79|12
1656489180000|2022-06-29 07:53:00|638.76|630.96|638.07|630.27|638.76|630.96|638.06|630.26|20
1656489190000|2022-06-29 07:53:10|638.09|630.29|638.76|630.96|638.76|630.96|638.09|630.29|20
1656489200000|2022-06-29 07:53:20|638.74|630.94|638.81|631.01|638.93|631.13|638.57|630.77|28
1656489210000|2022-06-29 07:53:30|638.82|631.02|638.96|631.16|638.96|631.16|638.74|630.94|16
1656489220000|2022-06-29 07:53:40|638.83|631.03|638.85|631.05|638.95|631.15|638.81|631.01|21
1656489230000|2022-06-29 07:53:50|638.84|631.04|638.83|631.03|638.91|631.11|638.81|631.01|8
1656489240000|2022-06-29 07:54:00|638.84|631.04|638.66|630.86|638.85|631.05|638.6|630.8|15
1656489250000|2022-06-29 07:54:10|638.65|630.85|638.01|630.21|638.65|630.85|638|630.2|18
1656489260000|2022-06-29 07:54:20|637.99|630.19|638.06|630.26|638.08|630.28|637.98|630.18|12
1656489270000|2022-06-29 07:54:30|638.04|630.24|638.53|630.73|638.71|630.91|638.04|630.24|25
1656489280000|2022-06-29 07:54:40|638.54|630.74|638.8|631|638.83|631.03|638.51|630.71|12
1656489290000|2022-06-29 07:54:50|638.7|630.9|639.39|631.59|639.5|631.7|638.58|630.78|29
1656489300000|2022-06-29 07:55:00|639.36|631.56|638.85|631.05|639.36|631.56|638.63|630.83|24
1656489310000|2022-06-29 07:55:10|638.83|631.03|638.72|630.92|638.84|631.04|638.61|630.81|27
1656489320000|2022-06-29 07:55:20|638.69|630.89|638.7|630.9|638.7|630.9|638.6|630.8|18
1656489330000|2022-06-29 07:55:30|638.65|630.85|639.02|631.22|639.06|631.26|638.63|630.83|23
1656489340000|2022-06-29 07:55:40|638.9|631.1|638.83|631.03|638.95|631.15|638.66|630.86|25
1656489350000|2022-06-29 07:55:50|638.78|630.98|638.74|630.94|638.98|631.18|638.67|630.87|17
1656489360000|2022-06-29 07:56:00|638.62|630.82|638.69|630.89|638.72|630.92|638.62|630.82|14
1656489370000|2022-06-29 07:56:10|638.7|630.9|638.63|630.83|638.76|630.96|638.62|630.82|8
1656489380000|2022-06-29 07:56:20|638.71|630.91|638.62|630.82|638.83|631.03|638.61|630.81|26
1656489390000|2022-06-29 07:56:30|638.61|630.81|638.91|631.11|638.95|631.15|638.6|630.8|26
1656489400000|2022-06-29 07:56:40|638.92|631.12|638.85|631.05|638.98|631.18|638.52|630.72|21
1656489410000|2022-06-29 07:56:50|638.83|631.03|638.72|630.92|638.9|631.1|638.67|630.87|17
1656489420000|2022-06-29 07:57:00|638.73|630.93|638.92|631.12|638.97|631.17|638.73|630.93|9
1656489430000|2022-06-29 07:57:10|638.87|631.07|638.76|630.96|638.94|631.14|638.62|630.82|29
1656489440000|2022-06-29 07:57:20|638.88|631.08|639.76|631.96|639.87|632.07|638.88|631.08|31
1656489450000|2022-06-29 07:57:30|639.74|631.94|639.64|631.84|639.83|632.03|639.53|631.73|26
1656489460000|2022-06-29 07:57:40|639.65|631.85|639.76|631.96|639.76|631.96|639.52|631.72|23
1656489470000|2022-06-29 07:57:50|639.74|631.94|639.56|631.76|639.74|631.94|639.53|631.73|12
1656489480000|2022-06-29 07:58:00|639.53|631.73|638.99|631.19|639.53|631.73|638.88|631.08|26
1656489490000|2022-06-29 07:58:10|639|631.2|639.02|631.22|639.03|631.23|638.88|631.08|16
1656489500000|2022-06-29 07:58:20|638.74|630.94|638.25|630.45|639.03|631.23|638.25|630.45|12
1656489510000|2022-06-29 07:58:30|638.26|630.46|638.61|630.81|638.64|630.84|638.25|630.45|21
1656489520000|2022-06-29 07:58:40|638.62|630.82|638.56|630.76|638.62|630.82|638.56|630.76|2
1656489530000|2022-06-29 07:58:50|638.53|630.73|638.76|630.96|638.83|631.03|638.43|630.63|26
1656489540000|2022-06-29 07:59:00|638.75|630.95|638.77|630.97|638.78|630.98|638.63|630.83|8
1656489550000|2022-06-29 07:59:10|638.74|630.94|638.64|630.84|638.75|630.95|638.64|630.84|9
1656489560000|2022-06-29 07:59:20|638.62|630.82|638.26|630.46|638.62|630.82|638.26|630.46|15
1656489570000|2022-06-29 07:59:30|638.24|630.44|638.27|630.47|638.31|630.51|638.09|630.29|24
1656489580000|2022-06-29 07:59:40|638.28|630.48|637.99|630.19|638.29|630.49|637.78|629.98|13
1656489590000|2022-06-29 07:59:50|638.01|630.21|637.78|629.98|638.01|630.21|637.78|629.98|5
1656489600000|2022-06-29 08:00:00|638.13|630.33|638|630.2|638.15|630.35|638|630.2|6
1656489610000|2022-06-29 08:00:10|638.01|630.21|637.77|629.97|638.01|630.21|637.68|629.88|9
1656489620000|2022-06-29 08:00:20|637.79|629.99|637.69|629.89|637.89|630.09|637.69|629.89|13
1656489630000|2022-06-29 08:00:30|637.68|629.88|637.76|629.96|637.99|630.19|637.66|629.86|22
1656489640000|2022-06-29 08:00:40|637.75|629.95|637.96|630.16|638.07|630.27|637.75|629.95|20
1656489650000|2022-06-29 08:00:50|637.97|630.17|638.18|630.38|638.26|630.46|637.82|630.02|19
1656489660000|2022-06-29 08:01:00|638.19|630.39|638.23|630.43|638.24|630.44|638.19|630.39|11
1656489670000|2022-06-29 08:01:10|638.25|630.45|638.28|630.48|638.3|630.5|638.25|630.45|3
1656489680000|2022-06-29 08:01:20|638.2|630.4|638.19|630.39|638.2|630.4|638.19|630.39|2
1656489690000|2022-06-29 08:01:30|638.18|630.38|638.14|630.34|638.22|630.42|638.09|630.29|16
1656489700000|2022-06-29 08:01:40|638.12|630.32|638.28|630.48|638.31|630.51|638.02|630.22|18
1656489710000|2022-06-29 08:01:50|638.42|630.62|638.83|631.03|638.83|631.03|638.42|630.62|22
1656489720000|2022-06-29 08:02:00|638.9|631.1|639.45|631.65|639.71|631.91|638.9|631.1|34
1656489730000|2022-06-29 08:02:10|639.46|631.66|639.57|631.77|639.64|631.84|639.46|631.66|26
1656489740000|2022-06-29 08:02:20|639.56|631.76|639.24|631.44|639.59|631.79|638.98|631.18|20
1656489750000|2022-06-29 08:02:30|638.84|631.04|639.06|631.26|639.14|631.34|638.84|631.04|11
1656489760000|2022-06-29 08:02:40|639.13|631.33|639.03|631.23|639.13|631.33|638.99|631.19|9
1656489770000|2022-06-29 08:02:50|639.07|631.27|639.13|631.33|639.13|631.33|639.06|631.26|14
1656489780000|2022-06-29 08:03:00|639.11|631.31|639.13|631.33|639.2|631.4|639.08|631.28|17
1656489790000|2022-06-29 08:03:10|639.11|631.31|640.56|632.76|640.65|632.85|639.11|631.31|27
1656489800000|2022-06-29 08:03:20|640.57|632.77|640.34|632.54|640.72|632.92|640|632.2|30
1656489810000|2022-06-29 08:03:30|640.29|632.49|640.27|632.47|640.73|632.93|640.26|632.46|27
1656489820000|2022-06-29 08:03:40|640.16|632.36|639.78|631.98|640.52|632.72|639.74|631.94|29
1656489830000|2022-06-29 08:03:50|639.79|631.99|639.78|631.98|639.86|632.06|639.75|631.95|18
1656489840000|2022-06-29 08:04:00|639.72|631.92|639.73|631.93|639.92|632.12|639.45|631.65|22
1656489850000|2022-06-29 08:04:10|639.74|631.94|639.69|631.89|640.09|632.29|639.59|631.79|25
1656489860000|2022-06-29 08:04:20|639.71|631.91|640.33|632.53|640.51|632.71|639.67|631.87|32
1656489870000|2022-06-29 08:04:30|640.23|632.43|640.51|632.71|640.51|632.71|640.23|632.43|24
1656489880000|2022-06-29 08:04:40|640.5|632.7|640.47|632.67|640.82|633.02|640.47|632.67|26
1656489890000|2022-06-29 08:04:50|640.48|632.68|640.89|633.09|640.93|633.13|640.48|632.68|31
1656489900000|2022-06-29 08:05:00|640.8|633|640.45|632.65|640.89|633.09|640.43|632.63|21
1656489910000|2022-06-29 08:05:10|640.46|632.66|639.9|632.1|640.53|632.73|639.81|632.01|23
1656489920000|2022-06-29 08:05:20|639.92|632.12|639.65|631.85|640.07|632.27|639.55|631.75|30
1656489930000|2022-06-29 08:05:30|639.66|631.86|639.6|631.8|639.73|631.93|639.49|631.69|24
1656489940000|2022-06-29 08:05:40|639.63|631.83|640.61|632.81|640.61|632.81|639.62|631.82|28
1656489950000|2022-06-29 08:05:50|640.63|632.83|640.73|632.93|640.79|632.99|640.25|632.45|23
1656489960000|2022-06-29 08:06:00|640.75|632.95|640.5|632.7|640.9|633.1|640.5|632.7|11
1656489970000|2022-06-29 08:06:10|640.45|632.65|640.71|632.91|640.85|633.05|640.45|632.65|25
1656489980000|2022-06-29 08:06:20|640.7|632.9|640.72|632.92|640.91|633.11|640.69|632.89|19
1656489990000|2022-06-29 08:06:30|640.8|633|640.5|632.7|640.8|633|640.37|632.57|22
1656490000000|2022-06-29 08:06:40|640.49|632.69|640.63|632.83|640.63|632.83|640.39|632.59|25
1656490010000|2022-06-29 08:06:50|640.61|632.81|640.58|632.78|640.72|632.92|640.52|632.72|22
1656490020000|2022-06-29 08:07:00|640.59|632.79|640.7|632.9|640.7|632.9|640.48|632.68|19
1656490030000|2022-06-29 08:07:10|640.72|632.92|641.09|633.29|641.88|634.08|640.72|632.92|31
1656490040000|2022-06-29 08:07:20|641.16|633.36|640.78|632.98|641.21|633.41|640.47|632.67|25
1656490050000|2022-06-29 08:07:30|640.96|633.16|640.26|632.46|640.97|633.17|640.22|632.42|22
1656490060000|2022-06-29 08:07:40|640.24|632.44|640.16|632.36|640.26|632.46|640.16|632.36|20
1656490070000|2022-06-29 08:07:50|640.12|632.32|640.33|632.53|640.33|632.53|640.12|632.32|15
1656490080000|2022-06-29 08:08:00|640.35|632.55|640.9|633.1|641.01|633.21|640.35|632.55|26
1656490090000|2022-06-29 08:08:10|640.89|633.09|640.68|632.88|640.93|633.13|640.57|632.77|21
1656490100000|2022-06-29 08:08:20|640.66|632.86|640.65|632.85|640.66|632.86|640.47|632.67|21
1656490110000|2022-06-29 08:08:30|640.66|632.86|640.56|632.76|640.69|632.89|640.54|632.74|16
1656490120000|2022-06-29 08:08:40|640.55|632.75|640.43|632.63|640.56|632.76|640.29|632.49|18
1656490130000|2022-06-29 08:08:50|640.42|632.62|640.28|632.48|640.42|632.62|640.28|632.48|14
1656490140000|2022-06-29 08:09:00|640.29|632.49|640.24|632.44|640.36|632.56|640.24|632.44|16
1656490150000|2022-06-29 08:09:10|640.25|632.45|640.12|632.32|640.29|632.49|639.83|632.03|14
1656490160000|2022-06-29 08:09:20|640.11|632.31|639.68|631.88|640.11|632.31|639.27|631.47|23
1656490170000|2022-06-29 08:09:30|639.67|631.87|639.43|631.63|639.69|631.89|639.28|631.48|13
1656490180000|2022-06-29 08:09:40|639.44|631.64|639.33|631.53|639.44|631.64|639.29|631.49|18
1656490190000|2022-06-29 08:09:50|639.34|631.54|639.63|631.83|639.72|631.92|639.31|631.51|22
1656490200000|2022-06-29 08:10:00|639.61|631.81|639.56|631.76|639.73|631.93|639.56|631.76|13
1656490210000|2022-06-29 08:10:10|639.54|631.74|639.79|631.99|639.84|632.04|639.54|631.74|15
1656490220000|2022-06-29 08:10:20|639.81|632.01|639.88|632.08|639.88|632.08|639.81|632.01|8
1656490230000|2022-06-29 08:10:30|639.89|632.09|639.98|632.18|640.07|632.27|639.89|632.09|15
1656490240000|2022-06-29 08:10:40|639.99|632.19|639.96|632.16|640|632.2|639.94|632.14|11
1656490250000|2022-06-29 08:10:50|640|632.2|640.08|632.28|640.08|632.28|639.85|632.05|16
1656490260000|2022-06-29 08:11:00|640.15|632.35|640.09|632.29|640.15|632.35|640.03|632.23|5
1656490270000|2022-06-29 08:11:10|640.04|632.24|640.12|632.32|640.13|632.33|640.04|632.24|8
1656490280000|2022-06-29 08:11:20|640.13|632.33|640.63|632.83|640.63|632.83|640.04|632.24|26
1656490290000|2022-06-29 08:11:30|640.77|632.97|640.73|632.93|640.88|633.08|640.72|632.92|18
1656490300000|2022-06-29 08:11:40|640.74|632.94|640.89|633.09|640.89|633.09|640.71|632.91|20
1656490310000|2022-06-29 08:11:50|640.88|633.08|640.93|633.13|640.94|633.14|640.88|633.08|17
1656490320000|2022-06-29 08:12:00|640.92|633.12|640.78|632.98|640.92|633.12|640.68|632.88|16
1656490330000|2022-06-29 08:12:10|640.8|633|640.8|633|640.8|633|640.8|633|1
1656490340000|2022-06-29 08:12:20|640.79|632.99|640.76|632.96|640.8|633|640.76|632.96|6
1656490350000|2022-06-29 08:12:30|640.73|632.93|640.75|632.95|640.76|632.96|640.69|632.89|12
1656490360000|2022-06-29 08:12:40|640.73|632.93|640.75|632.95|640.76|632.96|640.72|632.92|7
1656490370000|2022-06-29 08:12:50|640.74|632.94|640.73|632.93|640.74|632.94|640.7|632.9|10
1656490380000|2022-06-29 08:13:00|640.71|632.91|640.23|632.43|640.71|632.91|640.14|632.34|14
1656490390000|2022-06-29 08:13:10|640.15|632.35|640.09|632.29|640.17|632.37|640.09|632.29|12
1656490400000|2022-06-29 08:13:20|640.1|632.3|640.25|632.45|640.27|632.47|640.1|632.3|14
1656490410000|2022-06-29 08:13:30|639.8|632|639.81|632.01|640.24|632.44|639.79|631.99|9
1656490420000|2022-06-29 08:13:40|639.79|631.99|640.12|632.32|640.23|632.43|639.75|631.95|14
1656490430000|2022-06-29 08:13:50|640.05|632.25|640.29|632.49|640.29|632.49|639.76|631.96|13
1656490440000|2022-06-29 08:14:00|640.26|632.46|640.23|632.43|640.26|632.46|640.23|632.43|6
1656490450000|2022-06-29 08:14:10|640.24|632.44|640.21|632.41|640.24|632.44|640.19|632.39|6
1656490460000|2022-06-29 08:14:20|640.2|632.4|640.19|632.39|640.22|632.42|640.19|632.39|11
1656490470000|2022-06-29 08:14:30|640.18|632.38|640.19|632.39|640.19|632.39|640.18|632.38|4
1656490480000|2022-06-29 08:14:40|640.18|632.38|640.58|632.78|640.58|632.78|640.18|632.38|13
1656490490000|2022-06-29 08:14:50|640.55|632.75|640.38|632.58|640.55|632.75|640.38|632.58|19
1656490500000|2022-06-29 08:15:00|640.25|632.45|640.24|632.44|640.26|632.46|640.19|632.39|12
1656490510000|2022-06-29 08:15:10|640.11|632.31|639.94|632.14|640.17|632.37|639.8|632|19
1656490520000|2022-06-29 08:15:20|639.93|632.13|639.95|632.15|639.95|632.15|639.81|632.01|11
1656490530000|2022-06-29 08:15:30|639.93|632.13|640|632.2|640|632.2|639.89|632.09|8
1656490540000|2022-06-29 08:15:40|640.02|632.22|640.08|632.28|640.17|632.37|639.98|632.18|14
1656490550000|2022-06-29 08:15:50|640.14|632.34|640.75|632.95|640.75|632.95|640.01|632.21|24
1656490560000|2022-06-29 08:16:00|640.72|632.92|640.56|632.76|640.73|632.93|640.5|632.7|21
1656490570000|2022-06-29 08:16:10|641|633.2|640.58|632.78|641.04|633.24|640.44|632.64|31
1656490580000|2022-06-29 08:16:20|640.57|632.77|640.51|632.71|640.9|633.1|640.49|632.69|17
1656490590000|2022-06-29 08:16:30|640.5|632.7|639.95|632.15|640.5|632.7|639.91|632.11|27
1656490600000|2022-06-29 08:16:40|639.96|632.16|639.62|631.82|639.96|632.16|639.62|631.82|23
1656490610000|2022-06-29 08:16:50|639.61|631.81|639.93|632.13|640.13|632.33|639.61|631.81|18
1656490620000|2022-06-29 08:17:00|639.92|632.12|639.78|631.98|640.11|632.31|639.47|631.67|28
1656490630000|2022-06-29 08:17:10|639.8|632|639.95|632.15|640|632.2|639.76|631.96|26
1656490640000|2022-06-29 08:17:20|639.94|632.14|640.02|632.22|640.08|632.28|639.86|632.06|24
1656490650000|2022-06-29 08:17:30|640.16|632.36|640.01|632.21|640.16|632.36|639.76|631.96|25
1656490660000|2022-06-29 08:17:40|639.96|632.16|640.16|632.36|640.17|632.37|639.95|632.15|17
1656490670000|2022-06-29 08:17:50|640.18|632.38|639.96|632.16|640.18|632.38|639.94|632.14|16
1656490680000|2022-06-29 08:18:00|639.97|632.17|639.84|632.04|640.11|632.31|639.79|631.99|24
1656490690000|2022-06-29 08:18:10|639.83|632.03|640.09|632.29|640.09|632.29|639.78|631.98|20
1656490700000|2022-06-29 08:18:20|640.08|632.28|639.87|632.07|640.1|632.3|639.86|632.06|14
1656490710000|2022-06-29 08:18:30|639.81|632.01|640.72|632.92|640.75|632.95|639.81|632.01|31
1656490720000|2022-06-29 08:18:40|640.78|632.98|640.73|632.93|641.13|633.33|640.73|632.93|25
1656490730000|2022-06-29 08:18:50|640.75|632.95|640.56|632.76|641.02|633.22|640.53|632.73|25
1656490740000|2022-06-29 08:19:00|640.96|633.16|640.84|633.04|641.03|633.23|640.6|632.8|23
1656490750000|2022-06-29 08:19:10|640.83|633.03|640.9|633.1|640.94|633.14|640.63|632.83|20
1656490760000|2022-06-29 08:19:20|640.86|633.06|640.22|632.42|640.87|633.07|640.18|632.38|16
1656490770000|2022-06-29 08:19:30|640.16|632.36|639.41|631.61|640.32|632.52|639.27|631.47|32
1656490780000|2022-06-29 08:19:40|639.43|631.63|639.41|631.61|639.43|631.63|638.95|631.15|16
1656490790000|2022-06-29 08:19:50|639.39|631.59|639.81|632.01|639.96|632.16|639.36|631.56|23
1656490800000|2022-06-29 08:20:00|639.82|632.02|639.99|632.19|640.04|632.24|639.8|632|23
1656490810000|2022-06-29 08:20:10|640.12|632.32|639.94|632.14|640.15|632.35|639.87|632.07|26
1656490820000|2022-06-29 08:20:20|639.93|632.13|640.03|632.23|640.05|632.25|639.93|632.13|22
1656490830000|2022-06-29 08:20:30|640|632.2|640.49|632.69|640.65|632.85|639.95|632.15|26
1656490840000|2022-06-29 08:20:40|640.48|632.68|639.92|632.12|640.54|632.74|639.92|632.12|19
1656490850000|2022-06-29 08:20:50|639.9|632.1|639.85|632.05|640|632.2|639.68|631.88|22
1656490860000|2022-06-29 08:21:00|639.88|632.08|640.05|632.25|640.22|632.42|639.88|632.08|21
1656490870000|2022-06-29 08:21:10|639.99|632.19|639.86|632.06|640.03|632.23|639.86|632.06|24
1656490880000|2022-06-29 08:21:20|639.91|632.11|639.98|632.18|640.08|632.28|639.91|632.11|18
1656490890000|2022-06-29 08:21:30|639.97|632.17|639.84|632.04|640.07|632.27|639.49|631.69|22
1656490900000|2022-06-29 08:21:40|639.8|632|639.78|631.98|639.97|632.17|639.6|631.8|16
1656490910000|2022-06-29 08:21:50|639.7|631.9|639.68|631.88|639.78|631.98|639.53|631.73|19
1656490920000|2022-06-29 08:22:00|639.69|631.89|639.59|631.79|639.79|631.99|639.54|631.74|23
1656490930000|2022-06-29 08:22:10|639.58|631.78|639.67|631.87|639.74|631.94|639.58|631.78|23
1656490940000|2022-06-29 08:22:20|639.7|631.9|640.28|632.48|640.28|632.48|639.65|631.85|24
1656490950000|2022-06-29 08:22:30|639.95|632.15|640.67|632.87|640.79|632.99|639.92|632.12|25
1656490960000|2022-06-29 08:22:40|640.65|632.85|640.58|632.78|640.84|633.04|640.49|632.69|16
1656490970000|2022-06-29 08:22:50|640.57|632.77|640.56|632.76|640.78|632.98|640.41|632.61|23
1656490980000|2022-06-29 08:23:00|640.6|632.8|640.01|632.21|640.68|632.88|639.83|632.03|22
1656490990000|2022-06-29 08:23:10|640.07|632.27|639.82|632.02|640.07|632.27|639.76|631.96|7
1656491000000|2022-06-29 08:23:20|639.81|632.01|639.8|632|639.81|632.01|639.73|631.93|16
1656491010000|2022-06-29 08:23:30|639.79|631.99|639.79|631.99|639.79|631.99|639.77|631.97|9
1656491020000|2022-06-29 08:23:40|639.77|631.97|639.81|632.01|639.83|632.03|639.77|631.97|9
1656491030000|2022-06-29 08:23:50|639.8|632|639.8|632|639.85|632.05|639.8|632|10
1656491040000|2022-06-29 08:24:00|639.81|632.01|639.75|631.95|639.95|632.15|639.75|631.95|18
1656491050000|2022-06-29 08:24:10|639.77|631.97|639.79|631.99|639.93|632.13|639.75|631.95|13
1656491060000|2022-06-29 08:24:20|639.81|632.01|639.79|631.99|639.81|632.01|639.79|631.99|6
1656491080000|2022-06-29 08:24:40|639.77|631.97|639.82|632.02|639.84|632.04|639.77|631.97|6
1656491090000|2022-06-29 08:24:50|639.84|632.04|639.79|631.99|639.84|632.04|639.79|631.99|9
1656491100000|2022-06-29 08:25:00|639.8|632|639.34|631.54|639.8|632|639.31|631.51|22
1656491110000|2022-06-29 08:25:10|639.33|631.53|639.31|631.51|639.42|631.62|639.31|631.51|6
1656491120000|2022-06-29 08:25:20|639.25|631.45|639.29|631.49|639.3|631.5|639.25|631.45|7
1656491130000|2022-06-29 08:25:30|639.3|631.5|639.07|631.27|639.31|631.51|639.06|631.26|17
1656491140000|2022-06-29 08:25:40|639.06|631.26|639.15|631.35|639.15|631.35|639.05|631.25|11
1656491150000|2022-06-29 08:25:50|638.44|630.64|638.26|630.46|638.44|630.64|637.99|630.19|19
1656491160000|2022-06-29 08:26:00|638.25|630.45|638.21|630.41|638.26|630.46|638.08|630.28|20
1656491170000|2022-06-29 08:26:10|638.26|630.46|638.25|630.45|638.32|630.52|638.14|630.34|12
1656491180000|2022-06-29 08:26:20|638.27|630.47|638.33|630.53|638.33|630.53|638.25|630.45|14
1656491190000|2022-06-29 08:26:30|638.32|630.52|638.33|630.53|638.36|630.56|638.32|630.52|16
1656491200000|2022-06-29 08:26:40|638.34|630.54|638.27|630.47|638.34|630.54|638.27|630.47|6
1656491210000|2022-06-29 08:26:50|638.28|630.48|638.21|630.41|638.28|630.48|638.2|630.4|3
1656491220000|2022-06-29 08:27:00|638.22|630.42|638.22|630.42|638.22|630.42|638.22|630.42|1
1656491230000|2022-06-29 08:27:10|638.21|630.41|638.65|630.85|638.65|630.85|638.21|630.41|12
1656491240000|2022-06-29 08:27:20|638.7|630.9|638.24|630.44|638.7|630.9|638.23|630.43|19
1656491250000|2022-06-29 08:27:30|638.25|630.45|638.15|630.35|638.38|630.58|638.15|630.35|20
1656491260000|2022-06-29 08:27:40|638.16|630.36|637.94|630.14|638.21|630.41|637.85|630.05|25
1656491270000|2022-06-29 08:27:50|637.89|630.09|637.06|629.26|637.9|630.1|637.06|629.26|27
1656491280000|2022-06-29 08:28:00|637.18|629.38|636.26|628.46|637.18|629.38|636.22|628.42|29
1656491290000|2022-06-29 08:28:10|636.27|628.47|636.68|628.88|636.7|628.9|636.26|628.46|24
1656491300000|2022-06-29 08:28:20|636.67|628.87|636.92|629.12|636.92|629.12|636.54|628.74|22
1656491310000|2022-06-29 08:28:30|636.9|629.1|636.74|628.94|637.61|629.81|636.62|628.82|31
1656491320000|2022-06-29 08:28:40|636.72|628.92|636.92|629.12|637.1|629.3|636.72|628.92|25
1656491330000|2022-06-29 08:28:50|636.91|629.11|637.01|629.21|637.04|629.24|636.73|628.93|16
1656491340000|2022-06-29 08:29:00|637|629.2|637.41|629.61|637.56|629.76|636.87|629.07|25
1656491350000|2022-06-29 08:29:10|637.24|629.44|636.86|629.06|637.36|629.56|636.81|629.01|19
1656491360000|2022-06-29 08:29:20|636.83|629.03|637.12|629.32|637.22|629.42|636.83|629.03|20
1656491370000|2022-06-29 08:29:30|637.11|629.31|637.13|629.33|637.27|629.47|637.07|629.27|22
1656491380000|2022-06-29 08:29:40|637.12|629.32|637.13|629.33|637.27|629.47|636.8|629|18
1656491390000|2022-06-29 08:29:50|637.12|629.32|637.09|629.29|637.22|629.42|636.96|629.16|20
1656491400000|2022-06-29 08:30:00|637.07|629.27|637.28|629.48|637.31|629.51|636.95|629.15|21
1656491410000|2022-06-29 08:30:10|637.27|629.47|636.94|629.14|637.33|629.53|636.83|629.03|24
1656491420000|2022-06-29 08:30:20|636.92|629.12|636.72|628.92|637.11|629.31|636.65|628.85|25
1656491430000|2022-06-29 08:30:30|636.64|628.84|637.04|629.24|637.14|629.34|636.62|628.82|17
1656491440000|2022-06-29 08:30:40|636.99|629.19|637.02|629.22|637.07|629.27|636.64|628.84|24
1656491450000|2022-06-29 08:30:50|637.11|629.31|637.4|629.6|637.57|629.77|637.11|629.31|29
1656491460000|2022-06-29 08:31:00|637.43|629.63|637.21|629.41|637.6|629.8|637.11|629.31|24
1656491470000|2022-06-29 08:31:10|637.29|629.49|637.2|629.4|637.29|629.49|637.17|629.37|19
1656491480000|2022-06-29 08:31:20|637.21|629.41|636.93|629.13|637.3|629.5|636.79|628.99|26
1656491490000|2022-06-29 08:31:30|636.91|629.11|636.97|629.17|637.26|629.46|636.83|629.03|24
1656491500000|2022-06-29 08:31:40|636.95|629.15|637.47|629.67|637.52|629.72|636.95|629.15|22
1656491510000|2022-06-29 08:31:50|637.48|629.68|637.67|629.87|637.8|630|637.48|629.68|23
1656491520000|2022-06-29 08:32:00|637.68|629.88|637.73|629.93|637.79|629.99|637.33|629.53|29
1656491530000|2022-06-29 08:32:10|637.75|629.95|637.72|629.92|637.81|630.01|637.7|629.9|26
1656491540000|2022-06-29 08:32:20|637.71|629.91|637.9|630.1|637.9|630.1|637.71|629.91|14
1656491550000|2022-06-29 08:32:30|637.93|630.13|637.82|630.02|637.97|630.17|637.72|629.92|19
1656491560000|2022-06-29 08:32:40|637.87|630.07|637.81|630.01|637.88|630.08|637.81|630.01|13
1656491570000|2022-06-29 08:32:50|637.82|630.02|637.82|630.02|637.84|630.04|637.81|630.01|10
1656491580000|2022-06-29 08:33:00|637.8|630|637.76|629.96|637.8|630|637.7|629.9|12
1656491590000|2022-06-29 08:33:10|637.78|629.98|637.79|629.99|638.01|630.21|637.65|629.85|21
1656491600000|2022-06-29 08:33:20|637.81|630.01|638.13|630.33|638.15|630.35|637.81|630.01|15
1656491610000|2022-06-29 08:33:30|638.14|630.34|638.04|630.24|638.15|630.35|638.03|630.23|6
1656491620000|2022-06-29 08:33:40|638.05|630.25|638.04|630.24|638.06|630.26|637.98|630.18|17
1656491630000|2022-06-29 08:33:50|637.99|630.19|638.07|630.27|638.11|630.31|637.99|630.19|13
1656491640000|2022-06-29 08:34:00|638.02|630.22|638.03|630.23|638.04|630.24|638|630.2|8
1656491650000|2022-06-29 08:34:10|638.02|630.22|637.8|630|638.02|630.22|637.67|629.87|12
1656491660000|2022-06-29 08:34:20|637.81|630.01|637.29|629.49|637.81|630.01|637.29|629.49|17
1656491670000|2022-06-29 08:34:30|637.28|629.48|637.55|629.75|637.59|629.79|637.28|629.48|19
1656491680000|2022-06-29 08:34:40|637.56|629.76|637.61|629.81|637.64|629.84|637.55|629.75|12
1656491690000|2022-06-29 08:34:50|637.59|629.79|637.31|629.51|637.63|629.83|637.31|629.51|18
1656491700000|2022-06-29 08:35:00|637.32|629.52|637.57|629.77|637.58|629.78|637.32|629.52|19
1656491710000|2022-06-29 08:35:10|637.59|629.79|637.72|629.92|637.75|629.95|637.59|629.79|5
1656491720000|2022-06-29 08:35:20|637.73|629.93|637.77|629.97|637.77|629.97|637.73|629.93|2
1656491730000|2022-06-29 08:35:30|637.75|629.95|637.65|629.85|637.75|629.95|637.65|629.85|17
1656491740000|2022-06-29 08:35:40|637.67|629.87|637.7|629.9|637.73|629.93|637.67|629.87|6
1656491750000|2022-06-29 08:35:50|637.71|629.91|637.6|629.8|637.77|629.97|637.6|629.8|6
1656491760000|2022-06-29 08:36:00|637.59|629.79|637.59|629.79|637.75|629.95|637.56|629.76|13
1656491770000|2022-06-29 08:36:10|637.62|629.82|637.34|629.54|637.66|629.86|637.19|629.39|19
1656491780000|2022-06-29 08:36:20|637.33|629.53|636.31|628.51|637.33|629.53|636.21|628.41|26
1656491790000|2022-06-29 08:36:30|636.32|628.52|636.34|628.54|636.4|628.6|636.2|628.4|20
1656491800000|2022-06-29 08:36:40|636.35|628.55|636.62|628.82|636.86|629.06|636.24|628.44|26
1656491810000|2022-06-29 08:36:50|636.61|628.81|636.75|628.95|636.87|629.07|636.58|628.78|18
1656491820000|2022-06-29 08:37:00|636.74|628.94|636.76|628.96|636.76|628.96|636.71|628.91|14
1656491830000|2022-06-29 08:37:10|636.75|628.95|636.76|628.96|636.77|628.97|636.75|628.95|9
1656491840000|2022-06-29 08:37:20|636.78|628.98|637.1|629.3|637.1|629.3|636.78|628.98|28
1656491850000|2022-06-29 08:37:30|637.06|629.26|637.52|629.72|637.73|629.93|637.04|629.24|23
1656491860000|2022-06-29 08:37:40|637.72|629.92|637.5|629.7|637.83|630.03|637.46|629.66|18
1656491870000|2022-06-29 08:37:50|637.52|629.72|637.54|629.74|637.56|629.76|637.47|629.67|9
1656491880000|2022-06-29 08:38:00|637.56|629.76|638.04|630.24|638.08|630.28|637.56|629.76|21
1656491890000|2022-06-29 08:38:10|638.01|630.21|637.99|630.19|638.04|630.24|637.96|630.16|16
1656491900000|2022-06-29 08:38:20|637.98|630.18|637.95|630.15|637.99|630.19|637.79|629.99|18
1656491910000|2022-06-29 08:38:30|637.94|630.14|637.51|629.71|637.97|630.17|637.51|629.71|19
1656491920000|2022-06-29 08:38:40|637.48|629.68|637.05|629.25|637.49|629.69|636.72|628.92|23
1656491930000|2022-06-29 08:38:50|637.04|629.24|636.77|628.97|637.08|629.28|636.72|628.92|17
1656491940000|2022-06-29 08:39:00|636.79|628.99|637.21|629.41|637.3|629.5|636.76|628.96|21
1656491950000|2022-06-29 08:39:10|637.2|629.4|637.23|629.43|637.24|629.44|637.2|629.4|8
1656491960000|2022-06-29 08:39:20|637.25|629.45|637.16|629.36|637.25|629.45|637.16|629.36|8
1656491970000|2022-06-29 08:39:30|637.14|629.34|637.21|629.41|637.21|629.41|637.14|629.34|7
1656491980000|2022-06-29 08:39:40|637.22|629.42|637.22|629.42|637.23|629.43|637.21|629.41|6
1656491990000|2022-06-29 08:39:50|637.21|629.41|637.2|629.4|637.21|629.41|637.2|629.4|4
1656492000000|2022-06-29 08:40:00|637.21|629.41|637.23|629.43|637.24|629.44|637.21|629.41|4
1656492010000|2022-06-29 08:40:10|637.22|629.42|637.22|629.42|637.22|629.42|637.22|629.42|1
1656492020000|2022-06-29 08:40:20|637.23|629.43|637.13|629.33|637.28|629.48|636.73|628.93|23
1656492030000|2022-06-29 08:40:30|637.11|629.31|636.33|628.53|637.11|629.31|636.33|628.53|31
1656492040000|2022-06-29 08:40:40|636.31|628.51|636.14|628.34|636.32|628.52|635.8|628|21
1656492050000|2022-06-29 08:40:50|636|628.2|636.21|628.41|636.3|628.5|635.81|628.01|21
1656492060000|2022-06-29 08:41:00|636.2|628.4|635.92|628.12|636.2|628.4|635.59|627.79|24
1656492070000|2022-06-29 08:41:10|635.91|628.11|635.95|628.15|635.98|628.18|635.65|627.85|22
1656492080000|2022-06-29 08:41:20|635.91|628.11|636|628.2|636.01|628.21|635.8|628|23
1656492090000|2022-06-29 08:41:30|635.98|628.18|635.72|627.92|636.04|628.24|635.72|627.92|19
1656492100000|2022-06-29 08:41:40|635.71|627.91|635.25|627.45|635.73|627.93|635.21|627.41|27
1656492110000|2022-06-29 08:41:50|635.24|627.44|634.38|626.58|635.44|627.64|634.38|626.58|32
1656492120000|2022-06-29 08:42:00|634.41|626.61|636.64|628.84|636.64|628.84|634.41|626.61|34
1656492130000|2022-06-29 08:42:10|636.68|628.88|638.48|630.68|639.17|631.37|636.68|628.88|39
1656492140000|2022-06-29 08:42:20|638.44|630.64|639.08|631.28|639.18|631.38|638.12|630.32|31
1656492150000|2022-06-29 08:42:30|639.05|631.25|638.54|630.74|639.14|631.34|638.3|630.5|31
1656492160000|2022-06-29 08:42:40|638.55|630.75|638.39|630.59|638.57|630.77|638.29|630.49|25
1656492170000|2022-06-29 08:42:50|638.37|630.57|637.71|629.91|638.37|630.57|637.43|629.63|30
1656492180000|2022-06-29 08:43:00|637.78|629.98|638.33|630.53|638.33|630.53|637.11|629.31|30
1656492190000|2022-06-29 08:43:10|638.31|630.51|638.36|630.56|638.42|630.62|638.24|630.44|29
1656492200000|2022-06-29 08:43:20|638.34|630.54|638.18|630.38|638.35|630.55|637.97|630.17|17
1656492210000|2022-06-29 08:43:30|638.17|630.37|637.66|629.86|638.17|630.37|637.63|629.83|18
1656492220000|2022-06-29 08:43:40|637.65|629.85|637.71|629.91|637.72|629.92|637.61|629.81|11
1656492230000|2022-06-29 08:43:50|637.7|629.9|637.65|629.85|638.08|630.28|637.65|629.85|22
1656492240000|2022-06-29 08:44:00|637.77|629.97|637.92|630.12|638.09|630.29|637.77|629.97|23
1656492250000|2022-06-29 08:44:10|637.93|630.13|637.82|630.02|638|630.2|637.79|629.99|21
1656492260000|2022-06-29 08:44:20|637.83|630.03|637.92|630.12|637.93|630.13|637.78|629.98|29
1656492270000|2022-06-29 08:44:30|637.9|630.1|638.16|630.36|638.17|630.37|637.66|629.86|21
1656492280000|2022-06-29 08:44:40|638.21|630.41|638.12|630.32|638.23|630.43|637.78|629.98|18
1656492290000|2022-06-29 08:44:50|638.13|630.33|638.19|630.39|638.28|630.48|637.77|629.97|16
1656492300000|2022-06-29 08:45:00|638.21|630.41|638.74|630.94|638.98|631.18|638.14|630.34|26
1656492310000|2022-06-29 08:45:10|638.77|630.97|638.15|630.35|638.87|631.07|638.04|630.24|26
1656492320000|2022-06-29 08:45:20|638.14|630.34|638.1|630.3|638.21|630.41|638.03|630.23|26
1656492330000|2022-06-29 08:45:30|638.11|630.31|637.31|629.51|638.12|630.32|637.31|629.51|28
1656492340000|2022-06-29 08:45:40|637.29|629.49|636.31|628.51|637.29|629.49|636.31|628.51|26
1656492350000|2022-06-29 08:45:50|636.36|628.56|636.59|628.79|636.71|628.91|636.35|628.55|24
1656492360000|2022-06-29 08:46:00|636.58|628.78|636.84|629.04|636.84|629.04|636.57|628.77|25
1656492370000|2022-06-29 08:46:10|636.82|629.02|636.94|629.14|637.14|629.34|636.82|629.02|26
1656492380000|2022-06-29 08:46:20|636.93|629.13|636.4|628.6|636.93|629.13|636.32|628.52|34
1656492390000|2022-06-29 08:46:30|636.32|628.52|636.53|628.73|636.53|628.73|635.99|628.19|27
1656492400000|2022-06-29 08:46:40|636.55|628.75|636.3|628.5|636.58|628.78|636.11|628.31|22
1656492410000|2022-06-29 08:46:50|636.29|628.49|636.01|628.21|636.29|628.49|636.01|628.21|8
1656492420000|2022-06-29 08:47:00|636.02|628.22|636.67|628.87|636.99|629.19|636.02|628.22|17
1656492430000|2022-06-29 08:47:10|636.69|628.89|636.63|628.83|636.84|629.04|636.54|628.74|28
1656492440000|2022-06-29 08:47:20|636.66|628.86|636.69|628.89|636.73|628.93|636.65|628.85|15
1656492450000|2022-06-29 08:47:30|636.67|628.87|636.79|628.99|636.8|629|636.64|628.84|19
1656492460000|2022-06-29 08:47:40|636.77|628.97|636.7|628.9|637|629.2|636.63|628.83|25
1656492470000|2022-06-29 08:47:50|636.81|629.01|636.96|629.16|636.96|629.16|636.69|628.89|26
1656492480000|2022-06-29 08:48:00|636.97|629.17|636.97|629.17|637.14|629.34|636.9|629.1|26
1656492490000|2022-06-29 08:48:10|637|629.2|637.73|629.93|637.73|629.93|636.59|628.79|29
1656492500000|2022-06-29 08:48:20|637.71|629.91|637.61|629.81|637.79|629.99|637.25|629.45|30
1656492510000|2022-06-29 08:48:30|637.63|629.83|637.35|629.55|637.81|630.01|637.25|629.45|31
1656492520000|2022-06-29 08:48:40|636.83|629.03|636.94|629.14|637.2|629.4|636.75|628.95|17
1656492530000|2022-06-29 08:48:50|636.88|629.08|636.68|628.88|637.3|629.5|636.67|628.87|26
1656492540000|2022-06-29 08:49:00|636.77|628.97|636.9|629.1|637.06|629.26|636.41|628.61|26
1656492550000|2022-06-29 08:49:10|636.88|629.08|637.14|629.34|637.14|629.34|636.86|629.06|20
1656492560000|2022-06-29 08:49:20|637.06|629.26|637.09|629.29|637.16|629.36|637.02|629.22|23
1656492570000|2022-06-29 08:49:30|637.08|629.28|637.04|629.24|637.14|629.34|636.99|629.19|23
1656492580000|2022-06-29 08:49:40|636.99|629.19|637.12|629.32|637.16|629.36|636.94|629.14|26
1656492590000|2022-06-29 08:49:50|637.09|629.29|637.73|629.93|637.75|629.95|637.05|629.25|28
1656492600000|2022-06-29 08:50:00|637.66|629.86|637.37|629.57|637.79|629.99|637.35|629.55|30
1656492610000|2022-06-29 08:50:10|637.32|629.52|637.23|629.43|637.34|629.54|636.74|628.94|23
1656492620000|2022-06-29 08:50:20|637.18|629.38|637.17|629.37|637.2|629.4|636.92|629.12|26
1656492630000|2022-06-29 08:50:30|637.11|629.31|637.53|629.73|637.63|629.83|637.06|629.26|28
1656492640000|2022-06-29 08:50:40|637.54|629.74|637.53|629.73|637.82|630.02|637.49|629.69|22
1656492650000|2022-06-29 08:50:50|637.56|629.76|637.59|629.79|637.68|629.88|637.45|629.65|23
1656492660000|2022-06-29 08:51:00|637.58|629.78|637.65|629.85|637.65|629.85|637.48|629.68|21
1656492670000|2022-06-29 08:51:10|637.53|629.73|637.11|629.31|637.66|629.86|636.89|629.09|26
1656492680000|2022-06-29 08:51:20|637.12|629.32|637.14|629.34|637.14|629.34|636.44|628.64|25
1656492690000|2022-06-29 08:51:30|637.15|629.35|636.98|629.18|637.15|629.35|636.9|629.1|15
1656492700000|2022-06-29 08:51:40|637.14|629.34|636.79|628.99|637.15|629.35|636.78|628.98|20
1656492710000|2022-06-29 08:51:50|636.78|628.98|636.8|629|636.9|629.1|636.65|628.85|23
1656492720000|2022-06-29 08:52:00|636.84|629.04|636.83|629.03|636.91|629.11|636.76|628.96|21
1656492730000|2022-06-29 08:52:10|636.78|628.98|636.85|629.05|636.86|629.06|636.71|628.91|19
1656492740000|2022-06-29 08:52:20|636.81|629.01|636.85|629.05|637.05|629.25|636.75|628.95|19
1656492750000|2022-06-29 08:52:30|636.84|629.04|637.02|629.22|637.03|629.23|636.78|628.98|26
1656492760000|2022-06-29 08:52:40|636.95|629.15|636.92|629.12|636.95|629.15|636.86|629.06|20
1656492770000|2022-06-29 08:52:50|636.86|629.06|637.13|629.33|637.41|629.61|636.86|629.06|23
1656492780000|2022-06-29 08:53:00|637.11|629.31|637.15|629.35|637.42|629.62|636.74|628.94|22
1656492790000|2022-06-29 08:53:10|637.14|629.34|637.01|629.21|637.14|629.34|636.79|628.99|24
1656492800000|2022-06-29 08:53:20|636.97|629.17|636.34|628.54|636.97|629.17|636.09|628.29|32
1656492810000|2022-06-29 08:53:30|636.29|628.49|636.56|628.76|636.56|628.76|636.26|628.46|23
1656492820000|2022-06-29 08:53:40|636.57|628.77|636.55|628.75|636.82|629.02|636.52|628.72|23
1656492830000|2022-06-29 08:53:50|636.49|628.69|636.26|628.46|636.92|629.12|636.26|628.46|28
1656492840000|2022-06-29 08:54:00|636.19|628.39|636.65|628.85|636.78|628.98|636.1|628.3|22
1656492850000|2022-06-29 08:54:10|636.64|628.84|636.29|628.49|636.71|628.91|636.26|628.46|26
1656492860000|2022-06-29 08:54:20|636.25|628.45|636.45|628.65|636.96|629.16|636.25|628.45|22
1656492870000|2022-06-29 08:54:30|636.43|628.63|635.28|627.48|636.46|628.66|635.27|627.47|27
1656492880000|2022-06-29 08:54:40|635.22|627.42|635.86|628.06|635.95|628.15|635.22|627.42|33
1656492890000|2022-06-29 08:54:50|635.87|628.07|635.54|627.74|636.57|628.77|635.34|627.54|28
1656492900000|2022-06-29 08:55:00|635.48|627.68|635.01|627.21|635.49|627.69|634.67|626.87|25
1656492910000|2022-06-29 08:55:10|635.11|627.31|634.9|627.1|635.11|627.31|634.63|626.83|21
1656492920000|2022-06-29 08:55:20|635.02|627.22|634.82|627.02|635.22|627.42|634.8|627|13
1656492930000|2022-06-29 08:55:30|634.84|627.04|635.33|627.53|635.33|627.53|634.71|626.91|19
1656492940000|2022-06-29 08:55:40|635.62|627.82|635.77|627.97|635.79|627.99|635.58|627.78|29
1656492950000|2022-06-29 08:55:50|635.73|627.93|635.73|627.93|635.73|627.93|635.59|627.79|18
1656492960000|2022-06-29 08:56:00|635.76|627.96|635.71|627.91|635.81|628.01|635.38|627.58|19
1656492970000|2022-06-29 08:56:10|635.68|627.88|635.82|628.02|635.82|628.02|635.41|627.61|11
1656492980000|2022-06-29 08:56:20|635.83|628.03|635.62|627.82|635.85|628.05|635.57|627.77|23
1656492990000|2022-06-29 08:56:30|635.64|627.84|635.69|627.89|635.83|628.03|635.24|627.44|16
1656493000000|2022-06-29 08:56:40|635.68|627.88|635.65|627.85|636|628.2|635.47|627.67|28
1656493010000|2022-06-29 08:56:50|635.66|627.86|635.74|627.94|635.91|628.11|635.66|627.86|17
1656493020000|2022-06-29 08:57:00|635.58|627.78|635.85|628.05|635.94|628.14|635.55|627.75|17
1656493030000|2022-06-29 08:57:10|635.84|628.04|636.07|628.27|636.09|628.29|635.84|628.04|21
1656493040000|2022-06-29 08:57:20|636.08|628.28|636.09|628.29|636.14|628.34|636.06|628.26|15
1656493050000|2022-06-29 08:57:30|636.04|628.24|636.27|628.47|636.27|628.47|636|628.2|16
1656493060000|2022-06-29 08:57:40|636.28|628.48|635.97|628.17|636.3|628.5|635.95|628.15|18
1656493070000|2022-06-29 08:57:50|636|628.2|635.56|627.76|636.03|628.23|635.56|627.76|17
1656493080000|2022-06-29 08:58:00|635.54|627.74|635.94|628.14|635.94|628.14|635.54|627.74|23
1656493090000|2022-06-29 08:58:10|635.91|628.11|635.91|628.11|635.91|628.11|635.85|628.05|13
1656493100000|2022-06-29 08:58:20|635.86|628.06|635.53|627.73|635.97|628.17|635.21|627.41|19
1656493110000|2022-06-29 08:58:30|635.54|627.74|635.34|627.54|635.63|627.83|634.89|627.09|27
1656493120000|2022-06-29 08:58:40|635.29|627.49|635.23|627.43|635.29|627.49|634.74|626.94|22
1656493130000|2022-06-29 08:58:50|635.21|627.41|635|627.2|635.21|627.41|634.35|626.55|27
1656493140000|2022-06-29 08:59:00|634.98|627.18|635.09|627.29|635.11|627.31|634.7|626.9|28
1656493150000|2022-06-29 08:59:10|635.11|627.31|635.08|627.28|635.13|627.33|634.99|627.19|24
1656493160000|2022-06-29 08:59:20|635.07|627.27|634.86|627.06|635.23|627.43|634.86|627.06|27
1656493170000|2022-06-29 08:59:30|634.84|627.04|634.91|627.11|635.17|627.37|634.84|627.04|18
1656493180000|2022-06-29 08:59:40|634.92|627.12|635.87|628.07|635.87|628.07|634.92|627.12|27
1656493190000|2022-06-29 08:59:50|635.83|628.03|635.8|628|635.99|628.19|635.8|628|12
1656493200000|2022-06-29 09:00:00|635.81|628.01|635.78|627.98|635.88|628.08|635.63|627.83|28
1656493210000|2022-06-29 09:00:10|635.71|627.91|635.89|628.09|636.04|628.24|635.69|627.89|24
1656493220000|2022-06-29 09:00:20|635.88|628.08|635.89|628.09|636.01|628.21|635.84|628.04|11
1656493230000|2022-06-29 09:00:30|636.02|628.22|635.94|628.14|636.1|628.3|635.93|628.13|19
1656493240000|2022-06-29 09:00:40|635.92|628.12|636.22|628.42|636.29|628.49|635.9|628.1|24
1656493250000|2022-06-29 09:00:50|636.18|628.38|636.71|628.91|636.74|628.94|636.18|628.38|24
1656493260000|2022-06-29 09:01:00|636.7|628.9|636.83|629.03|636.88|629.08|636.7|628.9|23
1656493270000|2022-06-29 09:01:10|636.85|629.05|636.8|629|636.89|629.09|636.66|628.86|18
1656493280000|2022-06-29 09:01:20|636.76|628.96|636.71|628.91|636.87|629.07|636.7|628.9|21
1656493290000|2022-06-29 09:01:30|636.72|628.92|636.2|628.4|636.84|629.04|636.2|628.4|24
1656493300000|2022-06-29 09:01:40|636.18|628.38|635.99|628.19|636.19|628.39|635.92|628.12|22
1656493310000|2022-06-29 09:01:50|636.05|628.25|635.87|628.07|636.05|628.25|635.87|628.07|23
1656493320000|2022-06-29 09:02:00|635.93|628.13|636|628.2|636.01|628.21|635.87|628.07|14
1656493330000|2022-06-29 09:02:10|635.99|628.19|634.86|627.06|635.99|628.19|634.86|627.06|29
1656493340000|2022-06-29 09:02:20|634.87|627.07|634.88|627.08|635.18|627.38|634.84|627.04|25
1656493350000|2022-06-29 09:02:30|634.87|627.07|634.8|627|635|627.2|634.79|626.99|18
1656493360000|2022-06-29 09:02:40|634.85|627.05|634.93|627.13|635.08|627.28|634.82|627.02|19
1656493370000|2022-06-29 09:02:50|634.89|627.09|634.77|626.97|635.02|627.22|634.3|626.5|25
1656493380000|2022-06-29 09:03:00|634.78|626.98|634.8|627|634.94|627.14|634.67|626.87|26
1656493390000|2022-06-29 09:03:10|634.81|627.01|634.98|627.18|634.98|627.18|634.61|626.81|21
1656493400000|2022-06-29 09:03:20|634.91|627.11|635.47|627.67|635.56|627.76|634.84|627.04|26
1656493410000|2022-06-29 09:03:30|635.46|627.66|635.07|627.27|635.52|627.72|634.65|626.85|20
1656493420000|2022-06-29 09:03:40|634.95|627.15|634.73|626.93|635.16|627.36|634.65|626.85|23
1656493430000|2022-06-29 09:03:50|634.71|626.91|634.33|626.53|634.71|626.91|634.13|626.33|23
1656493440000|2022-06-29 09:04:00|634.32|626.52|634.34|626.54|634.35|626.55|634.19|626.39|20
1656493450000|2022-06-29 09:04:10|634.31|626.51|634.9|627.1|634.99|627.19|634.16|626.36|26
1656493460000|2022-06-29 09:04:20|634.91|627.11|634.6|626.8|634.98|627.18|634.59|626.79|19
1656493470000|2022-06-29 09:04:30|634.65|626.85|634.89|627.09|634.96|627.16|634.65|626.85|22
1656493480000|2022-06-29 09:04:40|634.9|627.1|634.92|627.12|635.03|627.23|634.85|627.05|22
1656493490000|2022-06-29 09:04:50|635.04|627.24|634.86|627.06|635.04|627.24|634.83|627.03|19
1656493500000|2022-06-29 09:05:00|634.85|627.05|634.99|627.19|635.11|627.31|634.8|627|28
1656493510000|2022-06-29 09:05:10|634.98|627.18|635|627.2|635.08|627.28|634.78|626.98|24
1656493520000|2022-06-29 09:05:20|634.97|627.17|634.84|627.04|635.03|627.23|634.84|627.04|22
1656493530000|2022-06-29 09:05:30|634.89|627.09|635.01|627.21|635.07|627.27|634.88|627.08|19
1656493540000|2022-06-29 09:05:40|635.05|627.25|635.22|627.42|635.22|627.42|634.86|627.06|20
1656493550000|2022-06-29 09:05:50|635.24|627.44|635.93|628.13|636.1|628.3|635.24|627.44|27
1656493560000|2022-06-29 09:06:00|635.92|628.12|636.28|628.48|636.34|628.54|635.83|628.03|22
1656493570000|2022-06-29 09:06:10|636.47|628.67|636.68|628.88|636.82|629.02|636.41|628.61|25
1656493580000|2022-06-29 09:06:20|636.66|628.86|636.68|628.88|636.71|628.91|636.4|628.6|20
1656493590000|2022-06-29 09:06:30|636.67|628.87|637.02|629.22|637.15|629.35|636.67|628.87|28
1656493600000|2022-06-29 09:06:40|637.03|629.23|636.92|629.12|637.18|629.38|636.65|628.85|24
1656493610000|2022-06-29 09:06:50|636.93|629.13|637.02|629.22|637.1|629.3|636.93|629.13|13
1656493620000|2022-06-29 09:07:00|637|629.2|637.04|629.24|637.06|629.26|636.89|629.09|18
1656493630000|2022-06-29 09:07:10|637.05|629.25|637.1|629.3|637.11|629.31|637|629.2|18
1656493640000|2022-06-29 09:07:20|637.05|629.25|637.08|629.28|637.11|629.31|637.04|629.24|16
1656493650000|2022-06-29 09:07:30|637.04|629.24|638.51|630.71|638.53|630.73|637.04|629.24|33
1656493660000|2022-06-29 09:07:40|638.55|630.75|638.8|631|638.89|631.09|638.38|630.58|28
1656493670000|2022-06-29 09:07:50|638.81|631.01|638.74|630.94|638.81|631.01|638.48|630.68|19
1656493680000|2022-06-29 09:08:00|638.73|630.93|638.79|630.99|638.95|631.15|638.73|630.93|24
1656493690000|2022-06-29 09:08:10|638.8|631|638.76|630.96|638.96|631.16|638.66|630.86|22
1656493700000|2022-06-29 09:08:20|638.88|631.08|638.76|630.96|639.01|631.21|638.76|630.96|25
1656493710000|2022-06-29 09:08:30|638.77|630.97|638.87|631.07|639.1|631.3|638.68|630.88|28
1656493720000|2022-06-29 09:08:40|638.86|631.06|638.78|630.98|639.1|631.3|638.78|630.98|27
1656493730000|2022-06-29 09:08:50|638.86|631.06|638.81|631.01|638.97|631.17|638.81|631.01|19
1656493740000|2022-06-29 09:09:00|638.88|631.08|639.05|631.25|639.08|631.28|638.88|631.08|21
1656493750000|2022-06-29 09:09:10|639.06|631.26|639.52|631.72|639.72|631.92|638.98|631.18|23
1656493760000|2022-06-29 09:09:20|639.55|631.75|639.66|631.86|639.78|631.98|639.37|631.57|21
1656493770000|2022-06-29 09:09:30|639.32|631.52|639.45|631.65|639.49|631.69|639.17|631.37|26
1656493780000|2022-06-29 09:09:40|639.46|631.66|639.43|631.63|639.51|631.71|639.41|631.61|10
1656493790000|2022-06-29 09:09:50|639.42|631.62|639.46|631.66|639.53|631.73|639.42|631.62|11
1656493800000|2022-06-29 09:10:00|639.47|631.67|639.45|631.65|639.61|631.81|639.43|631.63|21
1656493810000|2022-06-29 09:10:10|639.46|631.66|639.46|631.66|639.59|631.79|639.42|631.62|20
1656493820000|2022-06-29 09:10:20|639.45|631.65|639.5|631.7|639.57|631.77|639.45|631.65|16
1656493830000|2022-06-29 09:10:30|639.51|631.71|639.65|631.85|639.8|632|639.51|631.71|25
1656493840000|2022-06-29 09:10:40|639.72|631.92|639.56|631.76|639.72|631.92|639.51|631.71|19
1656493850000|2022-06-29 09:10:50|639.57|631.77|639.25|631.45|639.57|631.77|638.86|631.06|16
1656493860000|2022-06-29 09:11:00|639.24|631.44|639.73|631.93|639.83|632.03|638.92|631.12|27
1656493870000|2022-06-29 09:11:10|639.76|631.96|641.35|633.55|641.47|633.67|639.67|631.87|27
1656493880000|2022-06-29 09:11:20|640.9|633.1|640.85|633.05|641.51|633.71|640.84|633.04|30
1656493890000|2022-06-29 09:11:30|640.83|633.03|641.49|633.69|641.49|633.69|640.61|632.81|26
1656493900000|2022-06-29 09:11:40|641.52|633.72|641.71|633.91|641.77|633.97|641.52|633.72|32
1656493910000|2022-06-29 09:11:50|641.69|633.89|641.52|633.72|641.71|633.91|641.45|633.65|26
1656493920000|2022-06-29 09:12:00|641.51|633.71|642.52|634.72|642.52|634.72|641.51|633.71|21
1656493930000|2022-06-29 09:12:10|642.55|634.75|642.57|634.77|643.34|635.54|642.46|634.66|32
1656493940000|2022-06-29 09:12:20|642.49|634.69|642.06|634.26|642.75|634.95|642.01|634.21|32
1656493950000|2022-06-29 09:12:30|642.19|634.39|641.09|633.29|642.32|634.52|641.09|633.29|27
1656493960000|2022-06-29 09:12:40|641.13|633.33|642.05|634.25|642.17|634.37|641.12|633.32|29
1656493970000|2022-06-29 09:12:50|642.27|634.47|642.56|634.76|642.93|635.13|642.27|634.47|29
1656493980000|2022-06-29 09:13:00|642.55|634.75|642.31|634.51|642.55|634.75|641.95|634.15|24
1656493990000|2022-06-29 09:13:10|642.35|634.55|641.83|634.03|642.35|634.55|641.82|634.02|18
1656494000000|2022-06-29 09:13:20|641.84|634.04|642.73|634.93|642.73|634.93|641.8|634|27
1656494010000|2022-06-29 09:13:30|642.75|634.95|643.28|635.48|643.38|635.58|642.66|634.86|23
1656494020000|2022-06-29 09:13:40|643.29|635.49|643.45|635.65|643.54|635.74|643.27|635.47|25
1656494030000|2022-06-29 09:13:50|643.46|635.66|643.38|635.58|643.52|635.72|643.31|635.51|25
1656494040000|2022-06-29 09:14:00|643.44|635.64|643.14|635.34|643.59|635.79|643.14|635.34|20
1656494050000|2022-06-29 09:14:10|643.16|635.36|642.7|634.9|643.17|635.37|642.64|634.84|15
1656494060000|2022-06-29 09:14:20|642.69|634.89|642.95|635.15|642.95|635.15|642.68|634.88|13
1656494070000|2022-06-29 09:14:30|642.93|635.13|643.41|635.61|643.41|635.61|642.75|634.95|10
1656494080000|2022-06-29 09:14:40|643.32|635.52|643.43|635.63|643.51|635.71|643.32|635.52|22
1656494090000|2022-06-29 09:14:50|643.42|635.62|643.45|635.65|643.54|635.74|643.38|635.58|19
1656494100000|2022-06-29 09:15:00|643.46|635.66|645.55|637.75|645.55|637.75|643.45|635.65|27
1656494110000|2022-06-29 09:15:10|645.49|637.69|646.55|638.75|646.56|638.76|645.41|637.61|23
1656494120000|2022-06-29 09:15:20|646.58|638.78|646.31|638.51|646.58|638.78|646.12|638.32|23
1656494130000|2022-06-29 09:15:30|646.37|638.57|647.22|639.42|647.35|639.55|646.37|638.57|25
1656494140000|2022-06-29 09:15:40|647.21|639.41|647.28|639.48|647.32|639.52|647.11|639.31|18
1656494150000|2022-06-29 09:15:50|647.29|639.49|647.41|639.61|648.02|640.22|647.29|639.49|27
1656494160000|2022-06-29 09:16:00|647.39|639.59|647.39|639.59|647.44|639.64|647.28|639.48|15
1656494170000|2022-06-29 09:16:10|647.41|639.61|647.36|639.56|647.44|639.64|647.36|639.56|11
1656494180000|2022-06-29 09:16:20|647.31|639.51|648.37|640.57|648.37|640.57|647.31|639.51|15
1656494190000|2022-06-29 09:16:30|648.38|640.58|648.38|640.58|648.42|640.62|647.92|640.12|24
1656494200000|2022-06-29 09:16:40|648.33|640.53|648.2|640.4|648.4|640.6|648.05|640.25|17
1656494210000|2022-06-29 09:16:50|648.45|640.65|648.26|640.46|648.45|640.65|647.92|640.12|29
1656494220000|2022-06-29 09:17:00|648.27|640.47|648.55|640.75|648.55|640.75|648.27|640.47|25
1656494230000|2022-06-29 09:17:10|648.52|640.72|648.72|640.92|648.79|640.99|648.24|640.44|29
1656494240000|2022-06-29 09:17:20|648.73|640.93|648.54|640.74|648.78|640.98|648.5|640.7|20
1656494250000|2022-06-29 09:17:30|648.55|640.75|649.3|641.5|649.31|641.51|648.46|640.66|24
1656494260000|2022-06-29 09:17:40|649.28|641.48|648.72|640.92|649.34|641.54|648.69|640.89|19
1656494270000|2022-06-29 09:17:50|648.67|640.87|647.96|640.16|648.74|640.94|647.9|640.1|26
1656494280000|2022-06-29 09:18:00|647.94|640.14|647.85|640.05|648.04|640.24|647.85|640.05|14
1656494290000|2022-06-29 09:18:10|647.7|639.9|647.74|639.94|647.82|640.02|647.7|639.9|13
1656494300000|2022-06-29 09:18:20|647.76|639.96|647.56|639.76|647.89|640.09|647.56|639.76|13
1656494310000|2022-06-29 09:18:30|647.55|639.75|647.73|639.93|647.73|639.93|647.55|639.75|5
1656494320000|2022-06-29 09:18:40|647.74|639.94|647.56|639.76|647.74|639.94|647.56|639.76|5
1656494330000|2022-06-29 09:18:50|647.57|639.77|647.54|639.74|647.57|639.77|647.53|639.73|5
1656494340000|2022-06-29 09:19:00|647.55|639.75|647.97|640.17|648.34|640.54|647.55|639.75|24
1656494350000|2022-06-29 09:19:10|647.95|640.15|647.17|639.37|647.97|640.17|647.08|639.28|29
1656494360000|2022-06-29 09:19:20|647.11|639.31|647.11|639.31|647.17|639.37|647.04|639.24|16
1656494370000|2022-06-29 09:19:30|647.09|639.29|646.68|638.88|647.12|639.32|646.68|638.88|15
1656494380000|2022-06-29 09:19:40|646.61|638.81|646.51|638.71|646.61|638.81|646.45|638.65|7
1656494390000|2022-06-29 09:19:50|646.52|638.72|646.51|638.71|646.52|638.72|646.51|638.71|2
1656494400000|2022-06-29 09:20:00|646.52|638.72|646.74|638.94|646.74|638.94|646.52|638.72|15
1656494410000|2022-06-29 09:20:10|646.72|638.92|646.83|639.03|646.86|639.06|646.64|638.84|26
1656494420000|2022-06-29 09:20:20|646.84|639.04|646.92|639.12|647.03|639.23|646.77|638.97|21
1656494430000|2022-06-29 09:20:30|646.91|639.11|647|639.2|647.02|639.22|646.78|638.98|21
1656494440000|2022-06-29 09:20:40|647.02|639.22|648.34|640.54|648.35|640.55|647.02|639.22|30
1656494450000|2022-06-29 09:20:50|648.35|640.55|649.37|641.57|649.63|641.83|648.28|640.48|37
1656494460000|2022-06-29 09:21:00|649.42|641.62|649.34|641.54|649.42|641.62|648.76|640.96|26
1656494470000|2022-06-29 09:21:10|649.37|641.57|649.32|641.52|650.43|642.63|649.2|641.4|32
1656494480000|2022-06-29 09:21:20|649.37|641.57|648.32|640.52|649.37|641.57|648.2|640.4|32
1656494490000|2022-06-29 09:21:30|648.31|640.51|648.16|640.36|648.33|640.53|648.05|640.25|23
1656494500000|2022-06-29 09:21:40|648.3|640.5|647.53|639.73|648.36|640.56|647.53|639.73|22
1656494510000|2022-06-29 09:21:50|647.52|639.72|647.45|639.65|648.08|640.28|647.4|639.6|24
1656494520000|2022-06-29 09:22:00|647.68|639.88|647.54|639.74|647.79|639.99|647.22|639.42|26
1656494530000|2022-06-29 09:22:10|647.57|639.77|647.36|639.56|647.65|639.85|647.33|639.53|20
1656494540000|2022-06-29 09:22:20|647.37|639.57|647.69|639.89|647.69|639.89|647.37|639.57|20
1656494550000|2022-06-29 09:22:30|647.65|639.85|647.57|639.77|647.65|639.85|647.39|639.59|18
1656494560000|2022-06-29 09:22:40|647.51|639.71|647.58|639.78|647.66|639.86|647.47|639.67|20
1656494570000|2022-06-29 09:22:50|647.49|639.69|647.64|639.84|647.76|639.96|647.49|639.69|22
1656494580000|2022-06-29 09:23:00|647.62|639.82|647.51|639.71|647.62|639.82|647.36|639.56|20
1656494590000|2022-06-29 09:23:10|647.52|639.72|647.39|639.59|647.6|639.8|647.39|639.59|16
1656494600000|2022-06-29 09:23:20|647.36|639.56|647.5|639.7|647.52|639.72|647.36|639.56|15
1656494610000|2022-06-29 09:23:30|647.51|639.71|647.59|639.79|647.64|639.84|647.39|639.59|23
1656494620000|2022-06-29 09:23:40|647.63|639.83|648.07|640.27|648.2|640.4|647.54|639.74|20
1656494630000|2022-06-29 09:23:50|647.9|640.1|648.12|640.32|648.12|640.32|647.5|639.7|23
1656494640000|2022-06-29 09:24:00|648.01|640.21|648.05|640.25|648.12|640.32|647.73|639.93|21
1656494650000|2022-06-29 09:24:10|648.2|640.4|647.33|639.53|648.2|640.4|646.66|638.86|22
1656494660000|2022-06-29 09:24:20|647.32|639.52|647.83|640.03|647.83|640.03|647.22|639.42|27
1656494670000|2022-06-29 09:24:30|647.93|640.13|647.79|639.99|648.28|640.48|647.79|639.99|21
1656494680000|2022-06-29 09:24:40|647.72|639.92|647.65|639.85|648|640.2|647.55|639.75|22
1656494690000|2022-06-29 09:24:50|647.59|639.79|647.34|639.54|647.88|640.08|647.34|639.54|23
1656494700000|2022-06-29 09:25:00|647.33|639.53|647.46|639.66|647.6|639.8|647.31|639.51|23
1656494710000|2022-06-29 09:25:10|647.51|639.71|647.99|640.19|648.06|640.26|647.43|639.63|24
1656494720000|2022-06-29 09:25:20|648.05|640.25|648.23|640.43|648.27|640.47|647.66|639.86|20
1656494730000|2022-06-29 09:25:30|648.26|640.46|648.27|640.47|648.37|640.57|648.15|640.35|22
1656494740000|2022-06-29 09:25:40|648.28|640.48|647.52|639.72|648.34|640.54|647.5|639.7|12
1656494750000|2022-06-29 09:25:50|647.65|639.85|648.23|640.43|648.23|640.43|647.48|639.68|17
1656494760000|2022-06-29 09:26:00|648.25|640.45|648.16|640.36|648.25|640.45|648.16|640.36|8
1656494770000|2022-06-29 09:26:10|648.21|640.41|648.24|640.44|648.27|640.47|648.13|640.33|15
1656494780000|2022-06-29 09:26:20|648.23|640.43|648.23|640.43|648.24|640.44|648.14|640.34|17
1656494790000|2022-06-29 09:26:30|648.29|640.49|647.72|639.92|648.39|640.59|647.59|639.79|11
1656494800000|2022-06-29 09:26:40|647.7|639.9|647.94|640.14|647.96|640.16|647.49|639.69|23
1656494810000|2022-06-29 09:26:50|647.82|640.02|647.93|640.13|648.1|640.3|647.82|640.02|13
1656494820000|2022-06-29 09:27:00|648.08|640.28|648.05|640.25|648.1|640.3|647.85|640.05|19
1656494830000|2022-06-29 09:27:10|647.92|640.12|647.88|640.08|648.05|640.25|647.84|640.04|20
1656494840000|2022-06-29 09:27:20|647.9|640.1|648.03|640.23|648.03|640.23|647.84|640.04|15
1656494850000|2022-06-29 09:27:30|648.01|640.21|648.02|640.22|648.12|640.32|647.99|640.19|21
1656494860000|2022-06-29 09:27:40|648|640.2|648.13|640.33|648.28|640.48|648|640.2|14
1656494870000|2022-06-29 09:27:50|648.14|640.34|648.27|640.47|648.27|640.47|648.07|640.27|16
1656494880000|2022-06-29 09:28:00|648.18|640.38|648.12|640.32|648.18|640.38|648.06|640.26|21
1656494890000|2022-06-29 09:28:10|648.06|640.26|648|640.2|648.12|640.32|647.57|639.77|22
1656494900000|2022-06-29 09:28:20|647.93|640.13|648.07|640.27|648.07|640.27|647.85|640.05|14
1656494910000|2022-06-29 09:28:30|647.98|640.18|648.2|640.4|648.29|640.49|647.89|640.09|20
1656494920000|2022-06-29 09:28:40|648.3|640.5|649.46|641.66|649.95|642.15|648.3|640.5|31
1656494930000|2022-06-29 09:28:50|649.49|641.69|648.97|641.17|649.54|641.74|648.64|640.84|28
1656494940000|2022-06-29 09:29:00|648.96|641.16|649.27|641.47|649.27|641.47|648.89|641.09|29
1656494950000|2022-06-29 09:29:10|649.33|641.53|649.6|641.8|649.6|641.8|649.12|641.32|27
1656494960000|2022-06-29 09:29:20|649.61|641.81|649.49|641.69|649.69|641.89|649.18|641.38|30
1656494970000|2022-06-29 09:29:30|649.48|641.68|649.45|641.65|649.67|641.87|649.33|641.53|31
1656494980000|2022-06-29 09:29:40|649.31|641.51|649.27|641.47|649.79|641.99|649.25|641.45|21
1656494990000|2022-06-29 09:29:50|649.26|641.46|648.68|640.88|649.53|641.73|648.52|640.72|26
1656495000000|2022-06-29 09:30:00|648.66|640.86|648.58|640.78|649.21|641.41|648.45|640.65|21
1656495010000|2022-06-29 09:30:10|648.92|641.12|648.86|641.06|648.99|641.19|648.79|640.99|21
1656495020000|2022-06-29 09:30:20|648.87|641.07|648.82|641.02|648.91|641.11|648.75|640.95|19
1656495030000|2022-06-29 09:30:30|648.83|641.03|649.32|641.52|649.36|641.56|648.69|640.89|24
1656495040000|2022-06-29 09:30:40|649.3|641.5|649.76|641.96|650.37|642.57|649.3|641.5|31
1656495050000|2022-06-29 09:30:50|649.77|641.97|650.2|642.4|650.52|642.72|649.77|641.97|33
1656495060000|2022-06-29 09:31:00|650.23|642.43|650.12|642.32|650.27|642.47|649.93|642.13|32
1656495070000|2022-06-29 09:31:10|650.16|642.36|649.8|642|650.22|642.42|649.53|641.73|31
1656495080000|2022-06-29 09:31:20|649.83|642.03|650.24|642.44|650.24|642.44|649.35|641.55|31
1656495090000|2022-06-29 09:31:30|650.08|642.28|649.8|642|650.2|642.4|649.39|641.59|31
1656495100000|2022-06-29 09:31:40|649.78|641.98|649.45|641.65|650.01|642.21|649.37|641.57|28
1656495110000|2022-06-29 09:31:50|649.46|641.66|648.48|640.68|649.51|641.71|648.48|640.68|30
1656495120000|2022-06-29 09:32:00|648.47|640.67|648.38|640.58|648.49|640.69|647.8|640|33
1656495130000|2022-06-29 09:32:10|648.44|640.64|648.2|640.4|648.5|640.7|648.1|640.3|21
1656495140000|2022-06-29 09:32:20|648.25|640.45|648.25|640.45|648.45|640.65|648.19|640.39|25
1656495150000|2022-06-29 09:32:30|648.32|640.52|647.62|639.82|648.32|640.52|647.38|639.58|28
1656495160000|2022-06-29 09:32:40|647.61|639.81|647.99|640.19|648.08|640.28|647.5|639.7|29
1656495170000|2022-06-29 09:32:50|648.02|640.22|647.65|639.85|648.12|640.32|647.55|639.75|30
1656495180000|2022-06-29 09:33:00|647.64|639.84|647.07|639.27|647.79|639.99|647|639.2|28
1656495190000|2022-06-29 09:33:10|646.99|639.19|647.72|639.92|647.72|639.92|646.99|639.19|27
1656495200000|2022-06-29 09:33:20|647.7|639.9|647.48|639.68|647.72|639.92|647.11|639.31|27
1656495210000|2022-06-29 09:33:30|647.47|639.67|647.5|639.7|647.6|639.8|647.43|639.63|24
1656495220000|2022-06-29 09:33:40|647.51|639.71|648.02|640.22|648.03|640.23|647.48|639.68|26
1656495230000|2022-06-29 09:33:50|648.03|640.23|647.63|639.83|648.48|640.68|647.59|639.79|19
1656495240000|2022-06-29 09:34:00|647.61|639.81|647.32|639.52|647.78|639.98|647.13|639.33|24
1656495250000|2022-06-29 09:34:10|647.25|639.45|647.74|639.94|647.74|639.94|646.96|639.16|27
1656495260000|2022-06-29 09:34:20|647.98|640.18|647.49|639.69|648.04|640.24|647.28|639.48|26
1656495270000|2022-06-29 09:34:30|647.53|639.73|647.49|639.69|648.07|640.27|647.35|639.55|23
1656495280000|2022-06-29 09:34:40|647.48|639.68|647.66|639.86|647.73|639.93|647.48|639.68|19
1656495290000|2022-06-29 09:34:50|647.73|639.93|647.95|640.15|647.96|640.16|647.56|639.76|20
1656495300000|2022-06-29 09:35:00|647.78|639.98|647.57|639.77|648.01|640.21|647.48|639.68|23
1656495310000|2022-06-29 09:35:10|647.55|639.75|647.06|639.26|647.65|639.85|647.06|639.26|23
1656495320000|2022-06-29 09:35:20|647.12|639.32|645.82|638.02|647.17|639.37|645.81|638.01|30
1656495330000|2022-06-29 09:35:30|645.86|638.06|645.7|637.9|645.98|638.18|645.66|637.86|10
1656495340000|2022-06-29 09:35:40|645.67|637.87|645.76|637.96|645.76|637.96|645.66|637.86|12
1656495350000|2022-06-29 09:35:50|645.73|637.93|646.39|638.59|646.39|638.59|645.73|637.93|23
1656495360000|2022-06-29 09:36:00|646.38|638.58|646.34|638.54|646.51|638.71|646.34|638.54|23
1656495370000|2022-06-29 09:36:10|646.19|638.39|646.19|638.39|646.5|638.7|646.15|638.35|26
1656495380000|2022-06-29 09:36:20|646.21|638.41|646.43|638.63|646.44|638.64|646.21|638.41|14
1656495390000|2022-06-29 09:36:30|646.42|638.62|646.41|638.61|646.47|638.67|646.37|638.57|20
1656495400000|2022-06-29 09:36:40|646.42|638.62|646.43|638.63|646.62|638.82|646.41|638.61|18
1656495410000|2022-06-29 09:36:50|646.41|638.61|645.73|637.93|646.62|638.82|645.71|637.91|17
1656495420000|2022-06-29 09:37:00|645.74|637.94|645.99|638.19|646.04|638.24|645.73|637.93|18
1656495430000|2022-06-29 09:37:10|645.94|638.14|645.68|637.88|645.99|638.19|645.62|637.82|16
1656495440000|2022-06-29 09:37:20|645.69|637.89|645.61|637.81|645.71|637.91|645.44|637.64|19
1656495450000|2022-06-29 09:37:30|645.65|637.85|645.67|637.87|645.72|637.92|645.64|637.84|11
1656495460000|2022-06-29 09:37:40|645.64|637.84|645.62|637.82|645.65|637.85|645.62|637.82|17
1656495470000|2022-06-29 09:37:50|645.63|637.83|645.67|637.87|645.76|637.96|645.62|637.82|14
1656495480000|2022-06-29 09:38:00|645.68|637.88|645.61|637.81|645.68|637.88|645.55|637.75|9
1656495490000|2022-06-29 09:38:10|645.58|637.78|645.61|637.81|645.62|637.82|645.57|637.77|6
1656495500000|2022-06-29 09:38:20|645.58|637.78|645.67|637.87|645.73|637.93|645.58|637.78|8
1656495510000|2022-06-29 09:38:30|645.68|637.88|645.24|637.44|645.68|637.88|645.24|637.44|12
1656495520000|2022-06-29 09:38:40|645.25|637.45|645.23|637.43|645.33|637.53|645.23|637.43|6
1656495530000|2022-06-29 09:38:50|645.25|637.45|645.05|637.25|645.25|637.45|645.05|637.25|6
1656495540000|2022-06-29 09:39:00|645.09|637.29|645.02|637.22|645.09|637.29|644.67|636.87|10
1656495550000|2022-06-29 09:39:10|644.72|636.92|645.02|637.22|645.04|637.24|644.67|636.87|12
1656495560000|2022-06-29 09:39:20|645.04|637.24|644.76|636.96|645.04|637.24|644.7|636.9|19
1656495570000|2022-06-29 09:39:30|644.56|636.76|645.06|637.26|645.12|637.32|644.56|636.76|15
1656495580000|2022-06-29 09:39:40|644.99|637.19|644.99|637.19|645.11|637.31|644.91|637.11|13
1656495590000|2022-06-29 09:39:50|645|637.2|645.03|637.23|645.09|637.29|644.97|637.17|8
1656495600000|2022-06-29 09:40:00|645|637.2|644.63|636.83|645.06|637.26|644.53|636.73|9
1656495610000|2022-06-29 09:40:10|644.68|636.88|644.57|636.77|644.68|636.88|644.55|636.75|8
1656495620000|2022-06-29 09:40:20|644.55|636.75|644.59|636.79|644.79|636.99|644.52|636.72|14
1656495630000|2022-06-29 09:40:30|644.62|636.82|644.5|636.7|645.01|637.21|644.5|636.7|17
1656495640000|2022-06-29 09:40:40|644.48|636.68|644.9|637.1|644.96|637.16|644.48|636.68|16
1656495650000|2022-06-29 09:40:50|644.79|636.99|644.71|636.91|644.8|637|644.71|636.91|12
1656495660000|2022-06-29 09:41:00|644.82|637.02|644.69|636.89|644.85|637.05|644.63|636.83|18
1656495670000|2022-06-29 09:41:10|644.7|636.9|644.74|636.94|644.77|636.97|644.69|636.89|19
1656495680000|2022-06-29 09:41:20|644.75|636.95|644.63|636.83|644.8|637|644.63|636.83|24
1656495690000|2022-06-29 09:41:30|644.66|636.86|644.74|636.94|644.79|636.99|644.6|636.8|18
1656495700000|2022-06-29 09:41:40|644.76|636.96|644.67|636.87|644.81|637.01|644.67|636.87|21
1656495710000|2022-06-29 09:41:50|644.66|636.86|644.41|636.61|644.8|637|644.41|636.61|22
1656495720000|2022-06-29 09:42:00|644.27|636.47|644.57|636.77|644.62|636.82|644.27|636.47|27
1656495730000|2022-06-29 09:42:10|644.58|636.78|644.95|637.15|645.15|637.35|644.56|636.76|27
1656495740000|2022-06-29 09:42:20|644.93|637.13|644.77|636.97|645.13|637.33|644.76|636.96|16
1656495750000|2022-06-29 09:42:30|644.78|636.98|644.81|637.01|644.86|637.06|644.78|636.98|11
1656495760000|2022-06-29 09:42:40|644.83|637.03|644.79|636.99|645.14|637.34|644.76|636.96|20
1656495770000|2022-06-29 09:42:50|644.8|637|644.88|637.08|644.91|637.11|644.8|637|17
1656495780000|2022-06-29 09:43:00|644.87|637.07|644.83|637.03|644.94|637.14|644.78|636.98|17
1656495790000|2022-06-29 09:43:10|644.82|637.02|644.9|637.1|644.92|637.12|644.65|636.85|20
1656495800000|2022-06-29 09:43:20|644.8|637|644.64|636.84|645.17|637.37|644.52|636.72|20
1656495810000|2022-06-29 09:43:30|644.59|636.79|644.87|637.07|644.87|637.07|644.59|636.79|16
1656495820000|2022-06-29 09:43:40|644.81|637.01|644.83|637.03|644.99|637.19|644.81|637.01|21
1656495830000|2022-06-29 09:43:50|644.84|637.04|644.99|637.19|644.99|637.19|644.78|636.98|9
1656495840000|2022-06-29 09:44:00|644.93|637.13|644.91|637.11|645.02|637.22|644.91|637.11|17
1656495850000|2022-06-29 09:44:10|644.92|637.12|645.12|637.32|645.13|637.33|644.71|636.91|19
1656495860000|2022-06-29 09:44:20|645.13|637.33|644.7|636.9|645.13|637.33|644.69|636.89|16
1656495870000|2022-06-29 09:44:30|644.71|636.91|644.73|636.93|644.76|636.96|644.66|636.86|10
1656495880000|2022-06-29 09:44:40|644.74|636.94|644.7|636.9|644.83|637.03|644.7|636.9|18
1656495890000|2022-06-29 09:44:50|644.71|636.91|644.7|636.9|644.72|636.92|644.66|636.86|11
1656495900000|2022-06-29 09:45:00|644.8|637|644.68|636.88|644.8|637|644.65|636.85|17
1656495910000|2022-06-29 09:45:10|644.91|637.11|644.67|636.87|644.91|637.11|644.67|636.87|7
1656495920000|2022-06-29 09:45:20|644.61|636.81|644.28|636.48|644.74|636.94|644.27|636.47|12
1656495930000|2022-06-29 09:45:30|644.32|636.52|643.81|636.01|644.33|636.53|643.79|635.99|21
1656495940000|2022-06-29 09:45:40|643.82|636.02|643.66|635.86|643.82|636.02|643.65|635.85|6
1656495950000|2022-06-29 09:45:50|643.67|635.87|643.84|636.04|643.84|636.04|643.67|635.87|9
1656495960000|2022-06-29 09:46:00|643.95|636.15|643.74|635.94|643.96|636.16|643.71|635.91|16
1656495970000|2022-06-29 09:46:10|643.75|635.95|643.74|635.94|644.02|636.22|643.73|635.93|11
1656495980000|2022-06-29 09:46:20|643.73|635.93|643.81|636.01|643.83|636.03|643.71|635.91|10
1656495990000|2022-06-29 09:46:30|643.64|635.84|642.8|635|643.64|635.84|642.68|634.88|23
1656496000000|2022-06-29 09:46:40|642.79|634.99|642.2|634.4|642.79|634.99|642.13|634.33|19
1656496010000|2022-06-29 09:46:50|642.27|634.47|642.26|634.46|642.35|634.55|642.17|634.37|19
1656496020000|2022-06-29 09:47:00|642.27|634.47|642.35|634.55|642.42|634.62|642.1|634.3|24
1656496030000|2022-06-29 09:47:10|642.36|634.56|642.44|634.64|642.5|634.7|642.23|634.43|18
1656496040000|2022-06-29 09:47:20|642.49|634.69|642.78|634.98|642.79|634.99|642.2|634.4|26
1656496050000|2022-06-29 09:47:30|642.79|634.99|643.04|635.24|643.04|635.24|642.72|634.92|14
1656496060000|2022-06-29 09:47:40|642.57|634.77|642.5|634.7|642.57|634.77|642.41|634.61|14
1656496070000|2022-06-29 09:47:50|642.51|634.71|642.52|634.72|642.55|634.75|642.49|634.69|14
1656496080000|2022-06-29 09:48:00|642.55|634.75|642.64|634.84|642.64|634.84|642.55|634.75|16
1656496090000|2022-06-29 09:48:10|642.63|634.83|643.39|635.59|643.41|635.61|642.53|634.73|24
1656496100000|2022-06-29 09:48:20|643.4|635.6|643.24|635.44|643.41|635.61|643.11|635.31|21
1656496110000|2022-06-29 09:48:30|643.26|635.46|643.21|635.41|643.28|635.48|643.18|635.38|18
1656496120000|2022-06-29 09:48:40|643.22|635.42|643.19|635.39|643.4|635.6|643.17|635.37|24
1656496130000|2022-06-29 09:48:50|643.18|635.38|643.61|635.81|643.61|635.81|643.14|635.34|18
1656496140000|2022-06-29 09:49:00|643.62|635.82|642.92|635.12|643.62|635.82|642.92|635.12|24
1656496150000|2022-06-29 09:49:10|642.9|635.1|642.86|635.06|643.15|635.35|642.79|634.99|13
1656496160000|2022-06-29 09:49:20|642.94|635.14|643.01|635.21|643.17|635.37|642.69|634.89|24
1656496170000|2022-06-29 09:49:30|643.03|635.23|643.56|635.76|643.56|635.76|642.77|634.97|30
1656496180000|2022-06-29 09:49:40|643.53|635.73|643.44|635.64|643.6|635.8|643.4|635.6|23
1656496190000|2022-06-29 09:49:50|643.37|635.57|643.31|635.51|643.51|635.71|642.62|634.82|21
1656496200000|2022-06-29 09:50:00|642.62|634.82|643.06|635.26|643.18|635.38|642.61|634.81|18
1656496210000|2022-06-29 09:50:10|643.1|635.3|643.14|635.34|643.31|635.51|642.93|635.13|22
1656496220000|2022-06-29 09:50:20|643.12|635.32|643.33|635.53|643.47|635.67|643.05|635.25|20
1656496230000|2022-06-29 09:50:30|643.34|635.54|643.28|635.48|643.34|635.54|643.22|635.42|20
1656496240000|2022-06-29 09:50:40|643.3|635.5|643.4|635.6|643.47|635.67|643.29|635.49|15
1656496250000|2022-06-29 09:50:50|643.43|635.63|643.37|635.57|643.45|635.65|643.37|635.57|18
1656496260000|2022-06-29 09:51:00|643.46|635.66|642.62|634.82|643.54|635.74|642.46|634.66|26
1656496270000|2022-06-29 09:51:10|642.61|634.81|642.69|634.89|643.04|635.24|642.51|634.71|25
1656496280000|2022-06-29 09:51:20|642.7|634.9|642.66|634.86|642.7|634.9|642.55|634.75|13
1656496290000|2022-06-29 09:51:30|642.63|634.83|642.69|634.89|643.11|635.31|642.52|634.72|27
1656496300000|2022-06-29 09:51:40|642.7|634.9|642.73|634.93|643.13|635.33|642.67|634.87|17
1656496310000|2022-06-29 09:51:50|642.74|634.94|642.65|634.85|643.08|635.28|642.42|634.62|26
1656496320000|2022-06-29 09:52:00|642.73|634.93|643.36|635.56|643.46|635.66|642.73|634.93|21
1656496330000|2022-06-29 09:52:10|643.39|635.59|642.59|634.79|643.42|635.62|642.59|634.79|23
1656496340000|2022-06-29 09:52:20|642.6|634.8|642.46|634.66|642.79|634.99|642.33|634.53|21
1656496350000|2022-06-29 09:52:30|642.55|634.75|642.56|634.76|642.77|634.97|642.38|634.58|27
1656496360000|2022-06-29 09:52:40|642.55|634.75|642.12|634.32|642.75|634.95|642.12|634.32|26
1656496370000|2022-06-29 09:52:50|642.13|634.33|642.41|634.61|642.55|634.75|642.11|634.31|28
1656496380000|2022-06-29 09:53:00|642.34|634.54|642.36|634.56|642.53|634.73|642.26|634.46|26
1656496390000|2022-06-29 09:53:10|642.37|634.57|642.29|634.49|642.5|634.7|642.22|634.42|25
1656496400000|2022-06-29 09:53:20|642.32|634.52|642.15|634.35|642.32|634.52|642.11|634.31|22
1656496410000|2022-06-29 09:53:30|642.16|634.36|642.69|634.89|642.72|634.92|642.12|634.32|28
1656496420000|2022-06-29 09:53:40|642.7|634.9|643.25|635.45|643.68|635.88|642.58|634.78|25
1656496430000|2022-06-29 09:53:50|643.08|635.28|642.26|634.46|643.25|635.45|642.24|634.44|27
1656496440000|2022-06-29 09:54:00|642.34|634.54|642.47|634.67|642.76|634.96|642.14|634.34|26
1656496450000|2022-06-29 09:54:10|642.48|634.68|642.51|634.71|642.6|634.8|642.26|634.46|26
1656496460000|2022-06-29 09:54:20|642.53|634.73|642.34|634.54|642.56|634.76|642.29|634.49|19
1656496470000|2022-06-29 09:54:30|642.35|634.55|642.63|634.83|642.78|634.98|642.05|634.25|22
1656496480000|2022-06-29 09:54:40|642.5|634.7|642.59|634.79|642.59|634.79|642.22|634.42|29
1656496490000|2022-06-29 09:54:50|642.6|634.8|642.56|634.76|642.61|634.81|642.5|634.7|25
1656496500000|2022-06-29 09:55:00|642.58|634.78|642.55|634.75|642.59|634.79|642.48|634.68|21
1656496510000|2022-06-29 09:55:10|642.51|634.71|642.45|634.65|642.54|634.74|642.21|634.41|21
1656496520000|2022-06-29 09:55:20|642.43|634.63|642.46|634.66|642.53|634.73|642.38|634.58|25
1656496530000|2022-06-29 09:55:30|642.47|634.67|642.52|634.72|642.6|634.8|642.4|634.6|22
1656496540000|2022-06-29 09:55:40|642.58|634.78|642.48|634.68|642.58|634.78|642.43|634.63|25
1656496550000|2022-06-29 09:55:50|642.5|634.7|642.49|634.69|642.52|634.72|642.4|634.6|18
1656496560000|2022-06-29 09:56:00|642.5|634.7|642.49|634.69|642.51|634.71|642.39|634.59|24
1656496570000|2022-06-29 09:56:10|642.5|634.7|642.5|634.7|642.53|634.73|642.35|634.55|23
1656496580000|2022-06-29 09:56:20|642.51|634.71|641.84|634.04|642.52|634.72|641.83|634.03|26
1656496590000|2022-06-29 09:56:30|641.86|634.06|641.84|634.04|642.37|634.57|641.84|634.04|20
1656496600000|2022-06-29 09:56:40|641.85|634.05|641.86|634.06|642.31|634.51|641.55|633.75|21
1656496610000|2022-06-29 09:56:50|641.93|634.13|641.47|633.67|642.28|634.48|641.47|633.67|22
1656496620000|2022-06-29 09:57:00|641.33|633.53|641.76|633.96|641.96|634.16|641.33|633.53|19
1656496630000|2022-06-29 09:57:10|641.75|633.95|641.73|633.93|641.81|634.01|641.61|633.81|23
1656496640000|2022-06-29 09:57:20|641.72|633.92|641.81|634.01|641.81|634.01|641.62|633.82|16
1656496650000|2022-06-29 09:57:30|641.68|633.88|641.52|633.72|641.84|634.04|641.52|633.72|19
1656496660000|2022-06-29 09:57:40|641.51|633.71|640.89|633.09|641.6|633.8|640.66|632.86|28
1656496670000|2022-06-29 09:57:50|640.87|633.07|641|633.2|641.01|633.21|640.68|632.88|12
1656496680000|2022-06-29 09:58:00|640.99|633.19|641.02|633.22|641.03|633.23|640.83|633.03|11
1656496690000|2022-06-29 09:58:10|640.96|633.16|641.01|633.21|641.01|633.21|640.84|633.04|7
1656496700000|2022-06-29 09:58:20|640.86|633.06|640.86|633.06|640.87|633.07|640.85|633.05|11
1656496710000|2022-06-29 09:58:30|640.85|633.05|641.02|633.22|641.03|633.23|640.85|633.05|8
1656496720000|2022-06-29 09:58:40|641.05|633.25|641.54|633.74|641.57|633.77|641.05|633.25|15
1656496730000|2022-06-29 09:58:50|641.56|633.76|641.47|633.67|641.56|633.76|641.44|633.64|19
1656496740000|2022-06-29 09:59:00|641.46|633.66|641.54|633.74|641.54|633.74|641.41|633.61|26
1656496750000|2022-06-29 09:59:10|641.56|633.76|641.44|633.64|641.65|633.85|641.44|633.64|25
1656496760000|2022-06-29 09:59:20|641.41|633.61|641.42|633.62|641.48|633.68|641.37|633.57|20
1656496770000|2022-06-29 09:59:30|641.41|633.61|640.88|633.08|641.41|633.61|640.86|633.06|10
1656496780000|2022-06-29 09:59:40|640.87|633.07|640.87|633.07|640.89|633.09|640.85|633.05|9
1656496790000|2022-06-29 09:59:50|640.88|633.08|640.88|633.08|640.88|633.08|640.86|633.06|7
1656496800000|2022-06-29 10:00:00|641.19|633.39|641.46|633.66|641.65|633.85|641.18|633.38|30
1656496810000|2022-06-29 10:00:10|641.49|633.69|641.74|633.94|641.82|634.02|641.49|633.69|26
1656496820000|2022-06-29 10:00:20|641.76|633.96|641.75|633.95|641.83|634.03|641.73|633.93|24
1656496830000|2022-06-29 10:00:30|641.81|634.01|641.77|633.97|641.87|634.07|641.76|633.96|23
1656496840000|2022-06-29 10:00:40|641.83|634.03|641.8|634|641.87|634.07|641.78|633.98|14
1656496850000|2022-06-29 10:00:50|641.78|633.98|641.64|633.84|641.93|634.13|641.64|633.84|22
1656496860000|2022-06-29 10:01:00|641.71|633.91|641.73|633.93|641.86|634.06|641.71|633.91|24
1656496870000|2022-06-29 10:01:10|641.71|633.91|641.82|634.02|641.82|634.02|641.7|633.9|17
1656496880000|2022-06-29 10:01:20|641.77|633.97|641.85|634.05|641.85|634.05|641.73|633.93|18
1656496890000|2022-06-29 10:01:30|641.79|633.99|641.76|633.96|641.79|633.99|641.68|633.88|14
1656496900000|2022-06-29 10:01:40|641.75|633.95|641.78|633.98|641.86|634.06|641.68|633.88|20
1656496910000|2022-06-29 10:01:50|641.77|633.97|641.87|634.07|641.88|634.08|641.73|633.93|19
1656496920000|2022-06-29 10:02:00|641.78|633.98|641.75|633.95|641.91|634.11|641.73|633.93|20
1656496930000|2022-06-29 10:02:10|641.71|633.91|641.85|634.05|641.85|634.05|641.68|633.88|16
1656496940000|2022-06-29 10:02:20|641.76|633.96|641.78|633.98|641.85|634.05|641.74|633.94|10
1656496950000|2022-06-29 10:02:30|641.84|634.04|641.89|634.09|641.9|634.1|641.77|633.97|19
1656496960000|2022-06-29 10:02:40|641.8|634|641.83|634.03|641.88|634.08|641.77|633.97|16
1656496970000|2022-06-29 10:02:50|641.89|634.09|641.89|634.09|641.89|634.09|641.73|633.93|13
1656496980000|2022-06-29 10:03:00|641.83|634.03|641.72|633.92|641.89|634.09|641.69|633.89|24
1656496990000|2022-06-29 10:03:10|641.71|633.91|641.86|634.06|641.92|634.12|641.71|633.91|28
1656497000000|2022-06-29 10:03:20|641.75|633.95|641.89|634.09|642.05|634.25|641.7|633.9|23
1656497010000|2022-06-29 10:03:30|641.97|634.17|641.92|634.12|641.97|634.17|641.77|633.97|20
1656497020000|2022-06-29 10:03:40|642.1|634.3|641.78|633.98|642.1|634.3|641.71|633.91|21
1656497030000|2022-06-29 10:03:50|641.87|634.07|640.89|633.09|641.87|634.07|640.87|633.07|19
1656497040000|2022-06-29 10:04:00|640.9|633.1|641.53|633.73|641.69|633.89|640.9|633.1|24
1656497050000|2022-06-29 10:04:10|641.5|633.7|641.59|633.79|641.59|633.79|641.47|633.67|20
1656497060000|2022-06-29 10:04:20|641.58|633.78|641.13|633.33|641.6|633.8|640.9|633.1|24
1656497070000|2022-06-29 10:04:30|641.12|633.32|640.98|633.18|641.13|633.33|640.83|633.03|17
1656497080000|2022-06-29 10:04:40|640.96|633.16|640.63|632.83|640.96|633.16|640.61|632.81|18
1656497090000|2022-06-29 10:04:50|640.61|632.81|640.1|632.3|640.62|632.82|640.01|632.21|24
1656497100000|2022-06-29 10:05:00|640.11|632.31|640.16|632.36|640.16|632.36|639.73|631.93|26
1656497110000|2022-06-29 10:05:10|640.33|632.53|640.27|632.47|640.36|632.56|640.1|632.3|22
1656497120000|2022-06-29 10:05:20|640.25|632.45|640.29|632.49|640.38|632.58|640.02|632.22|27
1656497130000|2022-06-29 10:05:30|640.31|632.51|640.55|632.75|640.55|632.75|640.26|632.46|21
1656497140000|2022-06-29 10:05:40|640.56|632.76|640.57|632.77|640.62|632.82|640.49|632.69|18
1656497150000|2022-06-29 10:05:50|640.58|632.78|641.41|633.61|641.46|633.66|640.58|632.78|32
1656497160000|2022-06-29 10:06:00|641.43|633.63|641.39|633.59|641.47|633.67|641.37|633.57|17
1656497170000|2022-06-29 10:06:10|641.4|633.6|641.24|633.44|641.4|633.6|640.77|632.97|15
1656497180000|2022-06-29 10:06:20|641.42|633.62|641.46|633.66|641.46|633.66|641.38|633.58|23
1656497190000|2022-06-29 10:06:30|641.47|633.67|641.53|633.73|641.53|633.73|641.42|633.62|10
1656497200000|2022-06-29 10:06:40|641.48|633.68|641.45|633.65|641.54|633.74|641.37|633.57|22
1656497210000|2022-06-29 10:06:50|641.43|633.63|641.43|633.63|641.44|633.64|641.39|633.59|14
1656497220000|2022-06-29 10:07:00|641.42|633.62|642.52|634.72|642.52|634.72|641.38|633.58|20
1656497230000|2022-06-29 10:07:10|642.55|634.75|643.38|635.58|643.53|635.73|642.55|634.75|29
1656497240000|2022-06-29 10:07:20|643.27|635.47|643.61|635.81|643.65|635.85|643.14|635.34|25
1656497250000|2022-06-29 10:07:30|643.65|635.85|643.65|635.85|643.83|636.03|643.63|635.83|17
1656497260000|2022-06-29 10:07:40|643.75|635.95|643.73|635.93|643.81|636.01|643.51|635.71|26
1656497270000|2022-06-29 10:07:50|643.7|635.9|643.69|635.89|643.77|635.97|643.56|635.76|24
1656497280000|2022-06-29 10:08:00|643.73|635.93|644.69|636.89|644.89|637.09|643.53|635.73|31
1656497290000|2022-06-29 10:08:10|644.83|637.03|644.63|636.83|644.86|637.06|644.59|636.79|24
1656497300000|2022-06-29 10:08:20|644.64|636.84|644.76|636.96|644.79|636.99|644.64|636.84|20
1656497310000|2022-06-29 10:08:30|644.74|636.94|644.64|636.84|644.8|637|644.63|636.83|18
1656497320000|2022-06-29 10:08:40|644.65|636.85|644.65|636.85|644.88|637.08|644.62|636.82|24
1656497330000|2022-06-29 10:08:50|644.67|636.87|643.76|635.96|644.68|636.88|643.64|635.84|24
1656497340000|2022-06-29 10:09:00|643.74|635.94|643.07|635.27|643.75|635.95|642.99|635.19|35
1656497350000|2022-06-29 10:09:10|643.06|635.26|642.6|634.8|643.17|635.37|642.6|634.8|21
1656497360000|2022-06-29 10:09:20|642.55|634.75|643.16|635.36|643.16|635.36|642.55|634.75|14
1656497370000|2022-06-29 10:09:30|643.26|635.46|643.7|635.9|643.7|635.9|643.26|635.46|22
1656497380000|2022-06-29 10:09:40|643.71|635.91|643.64|635.84|643.71|635.91|643.62|635.82|9
1656497390000|2022-06-29 10:09:50|643.61|635.81|643.69|635.89|643.71|635.91|643.5|635.7|11
1656497400000|2022-06-29 10:10:00|643.71|635.91|643.58|635.78|643.75|635.95|643.55|635.75|19
1656497410000|2022-06-29 10:10:10|643.6|635.8|643.61|635.81|643.62|635.82|643.6|635.8|9
1656497420000|2022-06-29 10:10:20|643.63|635.83|643.69|635.89|643.69|635.89|643.61|635.81|10
1656497430000|2022-06-29 10:10:30|643.88|636.08|643.84|636.04|643.88|636.08|643.7|635.9|14
1656497440000|2022-06-29 10:10:40|643.8|636|643.78|635.98|643.83|636.03|643.59|635.79|15
1656497450000|2022-06-29 10:10:50|643.73|635.93|643.8|636|643.81|636.01|643.43|635.63|16
1656497460000|2022-06-29 10:11:00|643.82|636.02|643.75|635.95|643.94|636.14|643.75|635.95|7
1656497470000|2022-06-29 10:11:10|643.95|636.15|643.92|636.12|643.97|636.17|643.88|636.08|9
1656497480000|2022-06-29 10:11:20|643.93|636.13|643.87|636.07|643.97|636.17|643.86|636.06|11
1656497490000|2022-06-29 10:11:30|644.03|636.23|644.03|636.23|644.06|636.26|643.94|636.14|13
1656497500000|2022-06-29 10:11:40|643.96|636.16|643.98|636.18|644.14|636.34|643.93|636.13|21
1656497510000|2022-06-29 10:11:50|644.09|636.29|643.95|636.15|644.09|636.29|643.84|636.04|19
1656497520000|2022-06-29 10:12:00|643.96|636.16|644.04|636.24|644.05|636.25|643.88|636.08|23
1656497530000|2022-06-29 10:12:10|644.09|636.29|644.07|636.27|644.2|636.4|643.83|636.03|28
1656497540000|2022-06-29 10:12:20|644.03|636.23|643.84|636.04|644.11|636.31|643.68|635.88|22
1656497550000|2022-06-29 10:12:30|643.83|636.03|643.66|635.86|643.93|636.13|643.66|635.86|20
1656497560000|2022-06-29 10:12:40|643.75|635.95|642.7|634.9|643.75|635.95|642.69|634.89|22
1656497570000|2022-06-29 10:12:50|642.69|634.89|642.98|635.18|643.05|635.25|642.6|634.8|20
1656497580000|2022-06-29 10:13:00|643.01|635.21|642.91|635.11|643.01|635.21|642.83|635.03|21
1656497590000|2022-06-29 10:13:10|642.86|635.06|642.82|635.02|643.01|635.21|642.78|634.98|23
1656497600000|2022-06-29 10:13:20|642.84|635.04|642.82|635.02|642.94|635.14|642.74|634.94|20
1656497610000|2022-06-29 10:13:30|642.81|635.01|642.79|634.99|642.96|635.16|642.79|634.99|20
1656497620000|2022-06-29 10:13:40|642.75|634.95|643.59|635.79|643.61|635.81|642.75|634.95|29
1656497630000|2022-06-29 10:13:50|643.5|635.7|643.51|635.71|643.64|635.84|643.46|635.66|22
1656497640000|2022-06-29 10:14:00|643.5|635.7|642.89|635.09|643.5|635.7|642.83|635.03|23
1656497650000|2022-06-29 10:14:10|642.88|635.08|643.63|635.83|643.63|635.83|642.81|635.01|28
1656497660000|2022-06-29 10:14:20|643.61|635.81|643.64|635.84|643.67|635.87|643.5|635.7|25
1656497670000|2022-06-29 10:14:30|643.73|635.93|643.63|635.83|643.73|635.93|643.51|635.71|22
1656497680000|2022-06-29 10:14:40|643.65|635.85|643.57|635.77|643.66|635.86|643.5|635.7|16
1656497690000|2022-06-29 10:14:50|643.56|635.76|643.55|635.75|643.57|635.77|643.55|635.75|6
1656497700000|2022-06-29 10:15:00|643.56|635.76|643.49|635.69|643.59|635.79|643.49|635.69|10
1656497710000|2022-06-29 10:15:10|643.48|635.68|643.54|635.74|643.55|635.75|643.48|635.68|20
1656497720000|2022-06-29 10:15:20|643.52|635.72|643.57|635.77|643.57|635.77|643.52|635.72|7
1656497730000|2022-06-29 10:15:30|643.58|635.78|644.01|636.21|644.08|636.28|643.58|635.78|21
1656497740000|2022-06-29 10:15:40|643.99|636.19|643.97|636.17|644|636.2|643.97|636.17|7
1656497750000|2022-06-29 10:15:50|643.98|636.18|643.99|636.19|644|636.2|643.94|636.14|12
1656497760000|2022-06-29 10:16:00|643.94|636.14|643.94|636.14|643.99|636.19|643.93|636.13|8
1656497770000|2022-06-29 10:16:10|643.96|636.16|643.71|635.91|643.96|636.16|643.63|635.83|13
1656497780000|2022-06-29 10:16:20|643.72|635.92|643.8|636|643.91|636.11|643.7|635.9|18
1656497790000|2022-06-29 10:16:30|643.81|636.01|643.86|636.06|643.86|636.06|643.73|635.93|11
1656497800000|2022-06-29 10:16:40|643.85|636.05|643.4|635.6|643.97|636.17|643.38|635.58|18
1656497810000|2022-06-29 10:16:50|643.48|635.68|643.07|635.27|643.48|635.68|643.07|635.27|16
1656497820000|2022-06-29 10:17:00|643.06|635.26|642.63|634.83|643.06|635.26|642.6|634.8|21
1656497830000|2022-06-29 10:17:10|642.65|634.85|642.78|634.98|642.89|635.09|642.55|634.75|20
1656497840000|2022-06-29 10:17:20|642.79|634.99|642.71|634.91|642.81|635.01|642.61|634.81|19
1656497850000|2022-06-29 10:17:30|642.69|634.89|642.77|634.97|642.87|635.07|642.69|634.89|19
1656497860000|2022-06-29 10:17:40|642.8|635|642.77|634.97|642.81|635.01|642.77|634.97|6
1656497870000|2022-06-29 10:17:50|642.8|635|642.99|635.19|643.05|635.25|642.8|635|14
1656497880000|2022-06-29 10:18:00|642.96|635.16|642.98|635.18|642.99|635.19|642.96|635.16|12
1656497890000|2022-06-29 10:18:10|642.96|635.16|642.94|635.14|642.96|635.16|642.94|635.14|5
1656497900000|2022-06-29 10:18:20|642.95|635.15|642.95|635.15|642.97|635.17|642.95|635.15|7
1656497910000|2022-06-29 10:18:30|642.96|635.16|642.96|635.16|642.97|635.17|642.95|635.15|5
1656497920000|2022-06-29 10:18:40|643.07|635.27|643.09|635.29|643.16|635.36|643.04|635.24|7
1656497930000|2022-06-29 10:18:50|643.06|635.26|642.83|635.03|643.06|635.26|642.6|634.8|20
1656497940000|2022-06-29 10:19:00|642.84|635.04|642.8|635|642.84|635.04|642.8|635|6
1656497950000|2022-06-29 10:19:10|642.79|634.99|642.74|634.94|642.79|634.99|642.71|634.91|9
1656497960000|2022-06-29 10:19:20|642.72|634.92|642.25|634.45|642.74|634.94|642.24|634.44|16
1656497970000|2022-06-29 10:19:30|642.26|634.46|642.23|634.43|642.3|634.5|642.23|634.43|12
1656497980000|2022-06-29 10:19:40|642.22|634.42|642.44|634.64|642.47|634.67|642.22|634.42|12
1656497990000|2022-06-29 10:19:50|642.43|634.63|642.3|634.5|642.49|634.69|642.3|634.5|20
1656498000000|2022-06-29 10:20:00|642.29|634.49|642.04|634.24|642.3|634.5|641.89|634.09|21
1656498010000|2022-06-29 10:20:10|642.01|634.21|642.01|634.21|642.01|634.21|642.01|634.21|1
1656498020000|2022-06-29 10:20:20|642.05|634.25|642.19|634.39|642.19|634.39|642.02|634.22|6
1656498030000|2022-06-29 10:20:30|642.2|634.4|642.63|634.83|642.63|634.83|642.15|634.35|16
1656498040000|2022-06-29 10:20:40|642.64|634.84|642.79|634.99|643|635.2|642.64|634.84|23
1656498050000|2022-06-29 10:20:50|642.78|634.98|643.05|635.25|643.05|635.25|642.75|634.95|17
1656498060000|2022-06-29 10:21:00|643.06|635.26|642.73|634.93|643.11|635.31|642.71|634.91|22
1656498070000|2022-06-29 10:21:10|642.74|634.94|642.93|635.13|642.96|635.16|642.69|634.89|21
1656498080000|2022-06-29 10:21:20|642.92|635.12|642.95|635.15|642.95|635.15|642.81|635.01|22
1656498090000|2022-06-29 10:21:30|642.94|635.14|642.81|635.01|642.96|635.16|642.76|634.96|20
1656498100000|2022-06-29 10:21:40|642.82|635.02|642.55|634.75|642.83|635.03|642.48|634.68|20
1656498110000|2022-06-29 10:21:50|642.52|634.72|642.52|634.72|642.63|634.83|642.52|634.72|21
1656498120000|2022-06-29 10:22:00|642.53|634.73|642.07|634.27|642.65|634.85|642.07|634.27|23
1656498130000|2022-06-29 10:22:10|642.06|634.26|641.95|634.15|642.13|634.33|641.84|634.04|24
1656498140000|2022-06-29 10:22:20|642.05|634.25|642.04|634.24|642.05|634.25|641.83|634.03|18
1656498150000|2022-06-29 10:22:30|642.01|634.21|642.18|634.38|642.18|634.38|641.96|634.16|19
1656498160000|2022-06-29 10:22:40|642.19|634.39|643.02|635.22|643.12|635.32|642.19|634.39|33
1656498170000|2022-06-29 10:22:50|643.03|635.23|642.67|634.87|643.47|635.67|642.67|634.87|23
1656498180000|2022-06-29 10:23:00|642.68|634.88|642.94|635.14|643.09|635.29|642.63|634.83|21
1656498190000|2022-06-29 10:23:10|642.76|634.96|642.84|635.04|642.96|635.16|642.76|634.96|19
1656498200000|2022-06-29 10:23:20|642.85|635.05|642.94|635.14|642.96|635.16|642.75|634.95|22
1656498210000|2022-06-29 10:23:30|642.9|635.1|642.77|634.97|642.94|635.14|642.77|634.97|20
1656498220000|2022-06-29 10:23:40|642.74|634.94|642.87|635.07|642.97|635.17|642.74|634.94|26
1656498230000|2022-06-29 10:23:50|642.91|635.11|642.89|635.09|642.94|635.14|642.89|635.09|11
1656498240000|2022-06-29 10:24:00|642.94|635.14|642.87|635.07|642.96|635.16|642.86|635.06|13
1656498250000|2022-06-29 10:24:10|642.92|635.12|642.9|635.1|642.92|635.12|642.84|635.04|15
1656498260000|2022-06-29 10:24:20|642.89|635.09|641.56|633.76|642.89|635.09|641.47|633.67|34
1656498270000|2022-06-29 10:24:30|641.55|633.75|641.03|633.23|642.05|634.25|641.03|633.23|22
1656498280000|2022-06-29 10:24:40|640.97|633.17|640.15|632.35|641.04|633.24|640.15|632.35|17
1656498290000|2022-06-29 10:24:50|640.18|632.38|640.1|632.3|640.81|633.01|640.1|632.3|28
1656498300000|2022-06-29 10:25:00|640.15|632.35|639.98|632.18|640.17|632.37|639.9|632.1|25
1656498310000|2022-06-29 10:25:10|639.97|632.17|640.06|632.26|640.22|632.42|639.89|632.09|24
1656498320000|2022-06-29 10:25:20|640.08|632.28|640.16|632.36|640.2|632.4|639.87|632.07|18
1656498330000|2022-06-29 10:25:30|640.15|632.35|641.12|633.32|641.12|633.32|640.05|632.25|26
1656498340000|2022-06-29 10:25:40|641.06|633.26|640.59|632.79|641.16|633.36|640.59|632.79|24
1656498350000|2022-06-29 10:25:50|640.66|632.86|640.59|632.79|640.68|632.88|640.26|632.46|28
1656498360000|2022-06-29 10:26:00|640.61|632.81|640.69|632.89|640.7|632.9|640.47|632.67|19
1656498370000|2022-06-29 10:26:10|640.66|632.86|641.48|633.68|641.52|633.72|640.66|632.86|26
1656498380000|2022-06-29 10:26:20|641.49|633.69|641.18|633.38|641.52|633.72|641.11|633.31|25
1656498390000|2022-06-29 10:26:30|641.19|633.39|641.66|633.86|641.66|633.86|641.07|633.27|23
1656498400000|2022-06-29 10:26:40|641.64|633.84|641.67|633.87|641.71|633.91|641.64|633.84|14
1656498410000|2022-06-29 10:26:50|641.76|633.96|642.47|634.67|642.63|634.83|641.76|633.96|24
1656498420000|2022-06-29 10:27:00|642.49|634.69|642.06|634.26|642.49|634.69|641.95|634.15|24
1656498430000|2022-06-29 10:27:10|642.03|634.23|642.06|634.26|642.06|634.26|642.03|634.23|2
1656498440000|2022-06-29 10:27:20|642.14|634.34|642.45|634.65|642.6|634.8|642.1|634.3|16
1656498450000|2022-06-29 10:27:30|642.47|634.67|642.55|634.75|642.55|634.75|642.47|634.67|9
1656498460000|2022-06-29 10:27:40|642.52|634.72|642.64|634.84|642.64|634.84|642.52|634.72|6
1656498470000|2022-06-29 10:27:50|642.61|634.81|642.57|634.77|642.62|634.82|642.57|634.77|6
1656498480000|2022-06-29 10:28:00|642.51|634.71|641.96|634.16|642.51|634.71|641.96|634.16|14
1656498490000|2022-06-29 10:28:10|641.95|634.15|642.4|634.6|642.4|634.6|641.73|633.93|13
1656498500000|2022-06-29 10:28:20|642.47|634.67|642.71|634.91|642.71|634.91|642.47|634.67|18
1656498510000|2022-06-29 10:28:30|642.68|634.88|642.74|634.94|642.82|635.02|642.68|634.88|12
1656498520000|2022-06-29 10:28:40|642.73|634.93|643|635.2|643.01|635.21|642.73|634.93|18
1656498530000|2022-06-29 10:28:50|643.01|635.21|642.91|635.11|643.04|635.24|642.9|635.1|11
1656498540000|2022-06-29 10:29:00|642.89|635.09|641.91|634.11|642.95|635.15|641.91|634.11|27
1656498550000|2022-06-29 10:29:10|641.95|634.15|641.62|633.82|642.05|634.25|641.6|633.8|18
1656498560000|2022-06-29 10:29:20|641.64|633.84|640.7|632.9|641.72|633.92|640.7|632.9|28
1656498570000|2022-06-29 10:29:30|640.72|632.92|641.17|633.37|641.24|633.44|640.65|632.85|19
1656498580000|2022-06-29 10:29:40|641.14|633.34|641.08|633.28|641.14|633.34|641.01|633.21|18
1656498590000|2022-06-29 10:29:50|641.1|633.3|641.05|633.25|641.41|633.61|640.95|633.15|18
1656498600000|2022-06-29 10:30:00|641.07|633.27|641.18|633.38|641.19|633.39|641.07|633.27|15
1656498610000|2022-06-29 10:30:10|641.17|633.37|641.72|633.92|641.72|633.92|641.1|633.3|12
1656498620000|2022-06-29 10:30:20|641.69|633.89|642.77|634.97|642.95|635.15|641.69|633.89|30
1656498630000|2022-06-29 10:30:30|642.7|634.9|642.53|634.73|642.74|634.94|642.46|634.66|17
1656498640000|2022-06-29 10:30:40|642.5|634.7|641.11|633.31|642.5|634.7|640.93|633.13|30
1656498650000|2022-06-29 10:30:50|641.05|633.25|640.13|632.33|641.06|633.26|640.13|632.33|25
1656498660000|2022-06-29 10:31:00|640.14|632.34|640.07|632.27|640.3|632.5|639.95|632.15|24
1656498670000|2022-06-29 10:31:10|640.05|632.25|640.05|632.25|640.24|632.44|639.88|632.08|21
1656498680000|2022-06-29 10:31:20|640.03|632.23|639.07|631.27|640.03|632.23|639.07|631.27|25
1656498690000|2022-06-29 10:31:30|639.12|631.32|639.11|631.31|639.25|631.45|639.02|631.22|19
1656498700000|2022-06-29 10:31:40|639.1|631.3|639.3|631.5|639.3|631.5|638.98|631.18|21
1656498710000|2022-06-29 10:31:50|639.36|631.56|639.92|632.12|639.92|632.12|639.33|631.53|19
1656498720000|2022-06-29 10:32:00|639.88|632.08|640.05|632.25|640.1|632.3|639.71|631.91|23
1656498730000|2022-06-29 10:32:10|640.06|632.26|640.68|632.88|640.68|632.88|640.05|632.25|22
1656498740000|2022-06-29 10:32:20|640.67|632.87|640.35|632.55|640.86|633.06|640.35|632.55|21
1656498750000|2022-06-29 10:32:30|640.27|632.47|640.02|632.22|640.27|632.47|640.02|632.22|14
1656498760000|2022-06-29 10:32:40|640.01|632.21|639.34|631.54|640.01|632.21|639.3|631.5|18
1656498770000|2022-06-29 10:32:50|639.3|631.5|639.54|631.74|639.64|631.84|639.3|631.5|22
1656498780000|2022-06-29 10:33:00|639.52|631.72|639.83|632.03|639.83|632.03|639.5|631.7|15
1656498790000|2022-06-29 10:33:10|639.84|632.04|639.5|631.7|640.03|632.23|639.5|631.7|24
1656498800000|2022-06-29 10:33:20|639.61|631.81|639.65|631.85|639.76|631.96|639.61|631.81|21
1656498810000|2022-06-29 10:33:30|639.64|631.84|639.5|631.7|639.67|631.87|639.33|631.53|25
1656498820000|2022-06-29 10:33:40|639.51|631.71|639.43|631.63|639.52|631.72|639.43|631.63|15
1656498830000|2022-06-29 10:33:50|639.41|631.61|639.57|631.77|639.63|631.83|638.91|631.11|23
1656498840000|2022-06-29 10:34:00|639.59|631.79|640|632.2|640|632.2|639.57|631.77|24
1656498850000|2022-06-29 10:34:10|640.02|632.22|639.15|631.35|640.02|632.22|639.15|631.35|15
1656498860000|2022-06-29 10:34:20|639.14|631.34|638.97|631.17|639.14|631.34|638.66|630.86|26
1656498870000|2022-06-29 10:34:30|638.94|631.14|638.93|631.13|638.94|631.14|638.62|630.82|13
1656498880000|2022-06-29 10:34:40|638.94|631.14|638.81|631.01|638.98|631.18|638.76|630.96|22
1656498890000|2022-06-29 10:34:50|638.8|631|638.71|630.91|638.8|631|638.69|630.89|15
1656498900000|2022-06-29 10:35:00|638.72|630.92|638.43|630.63|638.99|631.19|638.35|630.55|30
1656498910000|2022-06-29 10:35:10|638.42|630.62|638.36|630.56|638.42|630.62|637.94|630.14|21
1656498920000|2022-06-29 10:35:20|638.35|630.55|638.39|630.59|638.39|630.59|638.31|630.51|11
1656498930000|2022-06-29 10:35:30|638.38|630.58|638.5|630.7|638.67|630.87|638.37|630.57|19
1656498940000|2022-06-29 10:35:40|638.52|630.72|638.62|630.82|638.71|630.91|638.52|630.72|17
1656498950000|2022-06-29 10:35:50|638.57|630.77|638.93|631.13|638.97|631.17|638.53|630.73|19
1656498960000|2022-06-29 10:36:00|638.96|631.16|639.43|631.63|639.43|631.63|638.94|631.14|20
1656498970000|2022-06-29 10:36:10|639.5|631.7|639.7|631.9|639.83|632.03|639.5|631.7|29
1656498980000|2022-06-29 10:36:20|639.67|631.87|639.74|631.94|639.75|631.95|639.67|631.87|11
1656498990000|2022-06-29 10:36:30|639.75|631.95|639.81|632.01|639.88|632.08|639.71|631.91|13
1656499000000|2022-06-29 10:36:40|639.87|632.07|639.92|632.12|639.92|632.12|639.83|632.03|10
1656499010000|2022-06-29 10:36:50|639.9|632.1|639.86|632.06|639.9|632.1|639.85|632.05|8
1656499020000|2022-06-29 10:37:00|639.82|632.02|639.83|632.03|639.86|632.06|639.82|632.02|7
1656499030000|2022-06-29 10:37:10|639.79|631.99|639.7|631.9|639.79|631.99|639.47|631.67|20
1656499040000|2022-06-29 10:37:20|639.67|631.87|639.58|631.78|639.68|631.88|639.58|631.78|4
1656499050000|2022-06-29 10:37:30|639.61|631.81|639.49|631.69|639.72|631.92|639.48|631.68|15
1656499060000|2022-06-29 10:37:40|639.47|631.67|639.67|631.87|639.74|631.94|639.47|631.67|14
1656499070000|2022-06-29 10:37:50|639.66|631.86|639.56|631.76|639.73|631.93|639.51|631.71|19
1656499080000|2022-06-29 10:38:00|639.55|631.75|639.51|631.71|639.56|631.76|639.35|631.55|15
1656499090000|2022-06-29 10:38:10|639.52|631.72|639.61|631.81|639.71|631.91|639.49|631.69|21
1656499100000|2022-06-29 10:38:20|639.62|631.82|639.65|631.85|639.69|631.89|639.62|631.82|13
1656499110000|2022-06-29 10:38:30|639.67|631.87|639.74|631.94|639.74|631.94|639.65|631.85|4
1656499120000|2022-06-29 10:38:40|639.78|631.98|640.43|632.63|640.44|632.64|639.78|631.98|14
1656499130000|2022-06-29 10:38:50|640.39|632.59|640.57|632.77|640.57|632.77|639.88|632.08|23
1656499140000|2022-06-29 10:39:00|640.55|632.75|640.52|632.72|640.57|632.77|640.45|632.65|20
1656499150000|2022-06-29 10:39:10|640.51|632.71|639.88|632.08|640.51|632.71|639.88|632.08|11
1656499160000|2022-06-29 10:39:20|639.89|632.09|639.91|632.11|639.98|632.18|639.81|632.01|20
1656499170000|2022-06-29 10:39:30|639.9|632.1|639.93|632.13|640.05|632.25|639.78|631.98|25
1656499180000|2022-06-29 10:39:40|639.87|632.07|639.77|631.97|639.97|632.17|639.77|631.97|13
1656499190000|2022-06-29 10:39:50|639.76|631.96|639.09|631.29|639.82|632.02|639.08|631.28|22
1656499200000|2022-06-29 10:40:00|639.15|631.35|639.44|631.64|639.53|631.73|638.95|631.15|24
1656499210000|2022-06-29 10:40:10|639.4|631.6|639.68|631.88|639.7|631.9|639.4|631.6|20
1656499220000|2022-06-29 10:40:20|639.82|632.02|639.92|632.12|639.96|632.16|639.79|631.99|13
1656499230000|2022-06-29 10:40:30|639.89|632.09|639.34|631.54|639.96|632.16|639.34|631.54|26
1656499240000|2022-06-29 10:40:40|638.95|631.15|638.8|631|639.05|631.25|638.74|630.94|29
1656499250000|2022-06-29 10:40:50|638.78|630.98|638.85|631.05|638.87|631.07|638.73|630.93|16
1656499260000|2022-06-29 10:41:00|638.84|631.04|638.83|631.03|638.95|631.15|638.81|631.01|25
1656499270000|2022-06-29 10:41:10|638.81|631.01|637.83|630.03|638.95|631.15|637.77|629.97|22
1656499280000|2022-06-29 10:41:20|637.82|630.02|638.57|630.77|638.59|630.79|637.75|629.95|23
1656499290000|2022-06-29 10:41:30|638.59|630.79|638.83|631.03|638.83|631.03|638.59|630.79|22
1656499300000|2022-06-29 10:41:40|638.84|631.04|639.62|631.82|639.62|631.82|638.83|631.03|15
1656499310000|2022-06-29 10:41:50|639.63|631.83|639.63|631.83|639.68|631.88|639.36|631.56|26
1656499320000|2022-06-29 10:42:00|639.53|631.73|639.68|631.88|639.76|631.96|639.53|631.73|20
1656499330000|2022-06-29 10:42:10|639.71|631.91|639.72|631.92|639.79|631.99|639.7|631.9|12
1656499340000|2022-06-29 10:42:20|639.75|631.95|639.71|631.91|639.76|631.96|639.71|631.91|11
1656499350000|2022-06-29 10:42:30|639.73|631.93|639.57|631.77|639.73|631.93|639.57|631.77|19
1656499360000|2022-06-29 10:42:40|639.6|631.8|639.44|631.64|639.61|631.81|639.44|631.64|10
1656499370000|2022-06-29 10:42:50|639.48|631.68|639.44|631.64|639.48|631.68|639.44|631.64|4
1656499380000|2022-06-29 10:43:00|639.46|631.66|639.76|631.96|639.8|632|639.46|631.66|8
1656499390000|2022-06-29 10:43:10|639.8|632|639.8|632|639.82|632.02|639.73|631.93|15
1656499400000|2022-06-29 10:43:20|639.85|632.05|639.63|631.83|640|632.2|639.63|631.83|12
1656499410000|2022-06-29 10:43:30|639.65|631.85|639.87|632.07|639.91|632.11|639.65|631.85|12
1656499420000|2022-06-29 10:43:40|639.78|631.98|639.31|631.51|639.97|632.17|639.25|631.45|14
1656499430000|2022-06-29 10:43:50|639.15|631.35|638.91|631.11|639.19|631.39|638.68|630.88|16
1656499440000|2022-06-29 10:44:00|638.88|631.08|638.79|630.99|638.88|631.08|638.63|630.83|13
1656499450000|2022-06-29 10:44:10|638.78|630.98|638.89|631.09|638.98|631.18|638.73|630.93|25
1656499460000|2022-06-29 10:44:20|638.88|631.08|639.43|631.63|639.5|631.7|638.85|631.05|22
1656499470000|2022-06-29 10:44:30|639.42|631.62|638.84|631.04|639.53|631.73|638.81|631.01|24
1656499480000|2022-06-29 10:44:40|638.8|631|638.58|630.78|639.35|631.55|638.58|630.78|24
1656499490000|2022-06-29 10:44:50|638.56|630.76|638.68|630.88|638.73|630.93|638.36|630.56|25
1656499500000|2022-06-29 10:45:00|638.67|630.87|638.69|630.89|638.92|631.12|638.31|630.51|20
1656499510000|2022-06-29 10:45:10|638.65|630.85|639.68|631.88|639.82|632.02|638.65|630.85|20
1656499520000|2022-06-29 10:45:20|639.58|631.78|639.68|631.88|639.68|631.88|639.58|631.78|10
1656499530000|2022-06-29 10:45:30|639.63|631.83|639.59|631.79|639.68|631.88|639.48|631.68|12
1656499540000|2022-06-29 10:45:40|639.73|631.93|639.73|631.93|639.73|631.93|639.68|631.88|14
1656499550000|2022-06-29 10:45:50|639.69|631.89|639.98|632.18|640.02|632.22|639.68|631.88|15
1656499560000|2022-06-29 10:46:00|639.88|632.08|639.6|631.8|640.25|632.45|639.6|631.8|18
1656499570000|2022-06-29 10:46:10|639.52|631.72|639.83|632.03|639.88|632.08|639.52|631.72|11
1656499580000|2022-06-29 10:46:20|639.99|632.19|639.68|631.88|640.02|632.22|639.49|631.69|25
1656499590000|2022-06-29 10:46:30|639.62|631.82|638.69|630.89|639.62|631.82|638.66|630.86|17
1656499600000|2022-06-29 10:46:40|638.71|630.91|638.1|630.3|638.9|631.1|638.05|630.25|35
1656499610000|2022-06-29 10:46:50|638.14|630.34|637.86|630.06|638.29|630.49|637.85|630.05|25
1656499620000|2022-06-29 10:47:00|637.83|630.03|638.25|630.45|638.3|630.5|637.7|629.9|21
1656499630000|2022-06-29 10:47:10|638.27|630.47|637.5|629.7|638.3|630.5|637.33|629.53|29
1656499640000|2022-06-29 10:47:20|637.89|630.09|637.25|629.45|637.89|630.09|637.25|629.45|27
1656499650000|2022-06-29 10:47:30|637.28|629.48|637.59|629.79|638.08|630.28|637.28|629.48|30
1656499660000|2022-06-29 10:47:40|637.71|629.91|637.86|630.06|637.94|630.14|637.71|629.91|17
1656499670000|2022-06-29 10:47:50|637.9|630.1|637.97|630.17|638.02|630.22|637.89|630.09|19
1656499680000|2022-06-29 10:48:00|638.02|630.22|637.4|629.6|638.02|630.22|637.35|629.55|22
1656499690000|2022-06-29 10:48:10|637.94|630.14|638.07|630.27|638.12|630.32|637.66|629.86|20
1656499700000|2022-06-29 10:48:20|638.06|630.26|638.97|631.17|638.97|631.17|638.05|630.25|28
1656499710000|2022-06-29 10:48:30|639.02|631.22|638.71|630.91|639.44|631.64|638.71|630.91|17
1656499720000|2022-06-29 10:48:40|638.79|630.99|639.03|631.23|639.07|631.27|638.66|630.86|22
1656499730000|2022-06-29 10:48:50|639.07|631.27|638.99|631.19|639.07|631.27|638.98|631.18|25
1656499740000|2022-06-29 10:49:00|639.02|631.22|639.23|631.43|639.28|631.48|638.99|631.19|21
1656499750000|2022-06-29 10:49:10|639.22|631.42|639.04|631.24|639.23|631.43|639.01|631.21|20
1656499760000|2022-06-29 10:49:20|639.08|631.28|639.12|631.32|639.12|631.32|639.08|631.28|7
1656499770000|2022-06-29 10:49:30|639.14|631.34|639.14|631.34|639.16|631.36|639.12|631.32|17
1656499780000|2022-06-29 10:49:40|639.15|631.35|640.49|632.69|640.49|632.69|639.14|631.34|25
1656499790000|2022-06-29 10:49:50|640.51|632.71|640.58|632.78|640.58|632.78|640.41|632.61|23
1656499800000|2022-06-29 10:50:00|640.56|632.76|641.02|633.22|641.02|633.22|640.56|632.76|21
1656499810000|2022-06-29 10:50:10|641.03|633.23|641.89|634.09|641.89|634.09|640.96|633.16|25
1656499820000|2022-06-29 10:50:20|641.79|633.99|642|634.2|642.02|634.22|641.79|633.99|21
1656499830000|2022-06-29 10:50:30|641.98|634.18|640.8|633|642.02|634.22|640.78|632.98|27
1656499840000|2022-06-29 10:50:40|640.79|632.99|641.63|633.83|641.63|633.83|640.7|632.9|31
1656499850000|2022-06-29 10:50:50|641.62|633.82|640.86|633.06|641.65|633.85|640.81|633.01|18
1656499860000|2022-06-29 10:51:00|640.91|633.11|641.75|633.95|641.89|634.09|640.91|633.11|26
1656499870000|2022-06-29 10:51:10|641.84|634.04|642.13|634.33|642.59|634.79|641.82|634.02|22
1656499880000|2022-06-29 10:51:20|642.11|634.31|642.63|634.83|642.65|634.85|641.84|634.04|21
1656499890000|2022-06-29 10:51:30|642.64|634.84|641.92|634.12|642.77|634.97|641.91|634.11|23
1656499900000|2022-06-29 10:51:40|641.93|634.13|642.23|634.43|642.26|634.46|641.93|634.13|10
1656499910000|2022-06-29 10:51:50|642.29|634.49|641.77|633.97|642.29|634.49|641.73|633.93|24
1656499920000|2022-06-29 10:52:00|641.81|634.01|641.77|633.97|641.95|634.15|641.74|633.94|22
1656499930000|2022-06-29 10:52:10|641.82|634.02|641.9|634.1|642.11|634.31|641.82|634.02|28
1656499940000|2022-06-29 10:52:20|641.89|634.09|641.98|634.18|642.1|634.3|641.89|634.09|27
1656499950000|2022-06-29 10:52:30|641.96|634.16|641.9|634.1|641.96|634.16|641.83|634.03|11
1656499960000|2022-06-29 10:52:40|641.91|634.11|642.05|634.25|642.06|634.26|641.91|634.11|20
1656499970000|2022-06-29 10:52:50|642.07|634.27|641.94|634.14|642.07|634.27|641.9|634.1|10
1656499980000|2022-06-29 10:53:00|641.92|634.12|642.03|634.23|642.05|634.25|641.88|634.08|21
1656499990000|2022-06-29 10:53:10|642.01|634.21|642.16|634.36|642.22|634.42|641.97|634.17|20
1656500000000|2022-06-29 10:53:20|642.19|634.39|642.2|634.4|642.23|634.43|642.13|634.33|18
1656500010000|2022-06-29 10:53:30|642.23|634.43|642.66|634.86|642.8|635|642.23|634.43|28
1656500020000|2022-06-29 10:53:40|642.69|634.89|642.69|634.89|642.73|634.93|642.63|634.83|20
1656500030000|2022-06-29 10:53:50|642.66|634.86|642.66|634.86|642.72|634.92|642.62|634.82|20
1656500040000|2022-06-29 10:54:00|642.67|634.87|642.69|634.89|642.7|634.9|642.67|634.87|5
1656500050000|2022-06-29 10:54:10|642.71|634.91|641.95|634.15|642.72|634.92|641.95|634.15|20
1656500060000|2022-06-29 10:54:20|642.02|634.22|642|634.2|642.02|634.22|641.92|634.12|13
1656500070000|2022-06-29 10:54:30|641.89|634.09|641.08|633.28|641.89|634.09|641.02|633.22|31
1656500080000|2022-06-29 10:54:40|641.15|633.35|641.81|634.01|641.86|634.06|641.14|633.34|23
1656500090000|2022-06-29 10:54:50|641.82|634.02|642.25|634.45|642.74|634.94|641.7|633.9|29
1656500100000|2022-06-29 10:55:00|641.61|633.81|641.48|633.68|642.01|634.21|641.46|633.66|28
1656500110000|2022-06-29 10:55:10|641.47|633.67|641.33|633.53|641.68|633.88|641.33|633.53|26
1656500120000|2022-06-29 10:55:20|641.36|633.56|640.89|633.09|641.36|633.56|640.89|633.09|16
1656500130000|2022-06-29 10:55:30|641.21|633.41|641.13|633.33|641.21|633.41|641.02|633.22|17
1656500140000|2022-06-29 10:55:40|641.16|633.36|641.07|633.27|641.2|633.4|641.04|633.24|13
1656500150000|2022-06-29 10:55:50|641.09|633.29|641.13|633.33|641.21|633.41|641.09|633.29|14
1656500160000|2022-06-29 10:56:00|641.14|633.34|641.28|633.48|641.92|634.12|641.14|633.34|26
1656500170000|2022-06-29 10:56:10|641.26|633.46|640.86|633.06|641.41|633.61|640.81|633.01|14
1656500180000|2022-06-29 10:56:20|640.81|633.01|641.85|634.05|642.03|634.23|640.81|633.01|24
1656500190000|2022-06-29 10:56:30|642.01|634.21|642.66|634.86|642.66|634.86|641.96|634.16|27
1656500200000|2022-06-29 10:56:40|642.65|634.85|642.59|634.79|642.87|635.07|642.53|634.73|24
1656500210000|2022-06-29 10:56:50|642.83|635.03|642.51|634.71|642.83|635.03|642.16|634.36|19
1656500220000|2022-06-29 10:57:00|642.52|634.72|642.44|634.64|642.53|634.73|642.44|634.64|11
1656500230000|2022-06-29 10:57:10|642.49|634.69|642.53|634.73|642.55|634.75|642.46|634.66|8
1656500240000|2022-06-29 10:57:20|642.54|634.74|642.54|634.74|642.55|634.75|642.51|634.71|14
1656500250000|2022-06-29 10:57:30|642.53|634.73|641.85|634.05|642.54|634.74|641.85|634.05|16
1656500260000|2022-06-29 10:57:40|641.83|634.03|641.52|633.72|641.9|634.1|641.46|633.66|23
1656500270000|2022-06-29 10:57:50|641.67|633.87|641.62|633.82|641.86|634.06|641.62|633.82|19
1656500280000|2022-06-29 10:58:00|641.6|633.8|641.29|633.49|641.62|633.82|640.97|633.17|28
1656500290000|2022-06-29 10:58:10|641.3|633.5|641.03|633.23|641.32|633.52|640.95|633.15|23
1656500300000|2022-06-29 10:58:20|641.08|633.28|641.25|633.45|641.25|633.45|641.07|633.27|16
1656500310000|2022-06-29 10:58:30|641.42|633.62|641.15|633.35|641.68|633.88|641.15|633.35|17
1656500320000|2022-06-29 10:58:40|641.16|633.36|641.07|633.27|641.29|633.49|641.07|633.27|20
1656500330000|2022-06-29 10:58:50|641.06|633.26|640.95|633.15|641.2|633.4|640.89|633.09|20
1656500340000|2022-06-29 10:59:00|640.89|633.09|640.6|632.8|640.93|633.13|640.3|632.5|20
1656500350000|2022-06-29 10:59:10|640.62|632.82|640.31|632.51|640.82|633.02|639.88|632.08|28
1656500360000|2022-06-29 10:59:20|640.32|632.52|640.28|632.48|640.33|632.53|639.95|632.15|18
1656500370000|2022-06-29 10:59:30|640.27|632.47|640.04|632.24|640.28|632.48|640.04|632.24|15
1656500380000|2022-06-29 10:59:40|640.05|632.25|640.14|632.34|640.23|632.43|640.01|632.21|21
1656500390000|2022-06-29 10:59:50|640.13|632.33|639.97|632.17|640.13|632.33|639.93|632.13|24
1656500400000|2022-06-29 11:00:00|639.96|632.16|640.09|632.29|640.17|632.37|639.95|632.15|25
1656500410000|2022-06-29 11:00:10|640.07|632.27|640.67|632.87|640.72|632.92|640.02|632.22|29
1656500420000|2022-06-29 11:00:20|640.68|632.88|641.04|633.24|641.21|633.41|640.63|632.83|26
1656500430000|2022-06-29 11:00:30|641.03|633.23|640.36|632.56|641.05|633.25|639.89|632.09|23
1656500440000|2022-06-29 11:00:40|640.33|632.53|640.85|633.05|640.85|633.05|640.03|632.23|25
1656500450000|2022-06-29 11:00:50|640.88|633.08|640.76|632.96|640.88|633.08|640.69|632.89|20
1656500460000|2022-06-29 11:01:00|640.78|632.98|640.46|632.66|641.09|633.29|640.13|632.33|26
1656500470000|2022-06-29 11:01:10|640.49|632.69|641.01|633.21|641.01|633.21|640.49|632.69|27
1656500480000|2022-06-29 11:01:20|641.11|633.31|641.01|633.21|641.18|633.38|640.88|633.08|20
1656500490000|2022-06-29 11:01:30|641|633.2|641|633.2|641.09|633.29|640.89|633.09|17
1656500500000|2022-06-29 11:01:40|640.96|633.16|640.98|633.18|641.04|633.24|640.87|633.07|25
1656500510000|2022-06-29 11:01:50|640.96|633.16|641.09|633.29|641.16|633.36|640.81|633.01|21
1656500520000|2022-06-29 11:02:00|641.1|633.3|639.79|631.99|641.1|633.3|639.77|631.97|25
1656500530000|2022-06-29 11:02:10|639.77|631.97|639.94|632.14|639.94|632.14|639.75|631.95|16
1656500540000|2022-06-29 11:02:20|639.85|632.05|638.55|630.75|639.94|632.14|638.48|630.68|26
1656500550000|2022-06-29 11:02:30|638.5|630.7|638.96|631.16|639.1|631.3|638.43|630.63|21
1656500560000|2022-06-29 11:02:40|638.98|631.18|639.05|631.25|639.21|631.41|638.75|630.95|28
1656500570000|2022-06-29 11:02:50|638.97|631.17|638.8|631|639.15|631.35|638.71|630.91|26
1656500580000|2022-06-29 11:03:00|638.77|630.97|639.01|631.21|639.01|631.21|638.7|630.9|24
1656500590000|2022-06-29 11:03:10|638.98|631.18|638.82|631.02|638.98|631.18|638.81|631.01|22
1656500600000|2022-06-29 11:03:20|638.81|631.01|639.06|631.26|639.06|631.26|638.81|631.01|24
1656500610000|2022-06-29 11:03:30|639.03|631.23|638.91|631.11|639.03|631.23|638.78|630.98|21
1656500620000|2022-06-29 11:03:40|638.88|631.08|638.93|631.13|638.95|631.15|638.85|631.05|14
1656500630000|2022-06-29 11:03:50|638.92|631.12|638.87|631.07|638.97|631.17|638.79|630.99|17
1656500640000|2022-06-29 11:04:00|638.93|631.13|639|631.2|639.05|631.25|638.78|630.98|27
1656500650000|2022-06-29 11:04:10|638.98|631.18|639.18|631.38|639.54|631.74|638.96|631.16|27
1656500660000|2022-06-29 11:04:20|639.17|631.37|639.13|631.33|639.17|631.37|638.97|631.17|12
1656500670000|2022-06-29 11:04:30|639.08|631.28|639.09|631.29|639.13|631.33|639|631.2|18
1656500680000|2022-06-29 11:04:40|639.11|631.31|639.51|631.71|639.69|631.89|639.08|631.28|24
1656500690000|2022-06-29 11:04:50|639.49|631.69|638.67|630.87|639.56|631.76|638.67|630.87|28
1656500700000|2022-06-29 11:05:00|638.62|630.82|638.94|631.14|639.19|631.39|638.62|630.82|30
1656500710000|2022-06-29 11:05:10|638.95|631.15|638.83|631.03|639.08|631.28|638.75|630.95|27
1656500720000|2022-06-29 11:05:20|639.08|631.28|638.65|630.85|639.09|631.29|638.65|630.85|25
1656500730000|2022-06-29 11:05:30|638.56|630.76|638.27|630.47|638.56|630.76|638.14|630.34|20
1656500740000|2022-06-29 11:05:40|638.26|630.46|636.66|628.86|638.32|630.52|636.35|628.55|27
1656500750000|2022-06-29 11:05:50|636.85|629.05|637.19|629.39|637.24|629.44|636.75|628.95|31
1656500760000|2022-06-29 11:06:00|637.25|629.45|636.5|628.7|637.58|629.78|636.5|628.7|28
1656500770000|2022-06-29 11:06:10|636.55|628.75|636.75|628.95|637.19|629.39|636.35|628.55|18
1656500780000|2022-06-29 11:06:20|636.9|629.1|636.71|628.91|636.94|629.14|636.35|628.55|24
1656500790000|2022-06-29 11:06:30|636.57|628.77|636.03|628.23|636.57|628.77|636.03|628.23|14
1656500800000|2022-06-29 11:06:40|636.01|628.21|635.9|628.1|636.01|628.21|635.85|628.05|8
1656500810000|2022-06-29 11:06:50|636.35|628.55|636.11|628.31|636.38|628.58|635.89|628.09|16
1656500820000|2022-06-29 11:07:00|636.13|628.33|636|628.2|636.14|628.34|635.91|628.11|16
1656500830000|2022-06-29 11:07:10|636.44|628.64|636.11|628.31|636.53|628.73|635.9|628.1|22
1656500840000|2022-06-29 11:07:20|636.04|628.24|635.65|627.85|636.04|628.24|635.65|627.85|19
1656500850000|2022-06-29 11:07:30|635.7|627.9|635.59|627.79|635.99|628.19|635.55|627.75|22
1656500860000|2022-06-29 11:07:40|635.55|627.75|635.51|627.71|635.86|628.06|635.41|627.61|17
1656500870000|2022-06-29 11:07:50|635.46|627.66|635.05|627.25|635.46|627.66|634.76|626.96|13
1656500880000|2022-06-29 11:08:00|635.09|627.29|634.34|626.54|635.09|627.29|634|626.2|24
1656500890000|2022-06-29 11:08:10|634.42|626.62|634.75|626.95|634.8|627|634.33|626.53|24
1656500900000|2022-06-29 11:08:20|634.8|627|635.09|627.29|635.12|627.32|634.66|626.86|23
1656500910000|2022-06-29 11:08:30|635.03|627.23|635.03|627.23|635.09|627.29|634.8|627|27
1656500920000|2022-06-29 11:08:40|635.09|627.29|635.57|627.77|635.67|627.87|634.99|627.19|24
1656500930000|2022-06-29 11:08:50|635.54|627.74|636.01|628.21|636.07|628.27|635.51|627.71|17
1656500940000|2022-06-29 11:09:00|636|628.2|635.96|628.16|636.17|628.37|635.89|628.09|25
1656500950000|2022-06-29 11:09:10|635.95|628.15|635.7|627.9|636.09|628.29|635.64|627.84|21
1656500960000|2022-06-29 11:09:20|635.95|628.15|634.87|627.07|635.95|628.15|634.66|626.86|21
1656500970000|2022-06-29 11:09:30|634.89|627.09|635.26|627.46|635.53|627.73|634.89|627.09|22
1656500980000|2022-06-29 11:09:40|635.25|627.45|634.77|626.97|635.3|627.5|634.67|626.87|23
1656500990000|2022-06-29 11:09:50|635.25|627.45|635.28|627.48|635.4|627.6|635.12|627.32|18
1656501000000|2022-06-29 11:10:00|635.3|627.5|635.31|627.51|635.65|627.85|635.3|627.5|20
1656501010000|2022-06-29 11:10:10|635.34|627.54|634.93|627.13|635.41|627.61|634.67|626.87|29
1656501020000|2022-06-29 11:10:20|634.89|627.09|635.29|627.49|635.47|627.67|634.84|627.04|24
1656501030000|2022-06-29 11:10:30|635.28|627.48|634.89|627.09|635.7|627.9|634.89|627.09|25
1656501040000|2022-06-29 11:10:40|634.84|627.04|635.04|627.24|635.05|627.25|634.38|626.58|28
1656501050000|2022-06-29 11:10:50|635.02|627.22|635.15|627.35|635.17|627.37|634.81|627.01|30
1656501060000|2022-06-29 11:11:00|635.25|627.45|634.42|626.62|635.25|627.45|634.09|626.29|28
1656501070000|2022-06-29 11:11:10|634.44|626.64|634.6|626.8|634.76|626.96|634.41|626.61|25
1656501080000|2022-06-29 11:11:20|634.56|626.76|634.51|626.71|634.78|626.98|634.34|626.54|25
1656501090000|2022-06-29 11:11:30|634.52|626.72|635.35|627.55|635.42|627.62|634.52|626.72|25
1656501100000|2022-06-29 11:11:40|635.34|627.54|635.04|627.24|635.34|627.54|634.83|627.03|21
1656501110000|2022-06-29 11:11:50|634.87|627.07|634.73|626.93|634.96|627.16|634.66|626.86|17
1656501120000|2022-06-29 11:12:00|634.71|626.91|634.32|626.52|634.71|626.91|634.32|626.52|14
1656501130000|2022-06-29 11:12:10|634.21|626.41|634.51|626.71|634.68|626.88|634.19|626.39|21
1656501140000|2022-06-29 11:12:20|634.47|626.67|634.27|626.47|634.78|626.98|634.25|626.45|22
1656501150000|2022-06-29 11:12:30|634.55|626.75|634.6|626.8|634.67|626.87|634.55|626.75|22
1656501160000|2022-06-29 11:12:40|634.66|626.86|634.7|626.9|634.76|626.96|634.65|626.85|17
1656501170000|2022-06-29 11:12:50|634.73|626.93|634.64|626.84|634.79|626.99|634.63|626.83|17
1656501180000|2022-06-29 11:13:00|634.65|626.85|634.8|627|634.8|627|634.65|626.85|19
1656501190000|2022-06-29 11:13:10|634.82|627.02|634.84|627.04|634.95|627.15|634.82|627.02|21
1656501200000|2022-06-29 11:13:20|634.87|627.07|634.61|626.81|634.96|627.16|634.61|626.81|24
1656501210000|2022-06-29 11:13:30|634.58|626.78|633.68|625.88|634.65|626.85|633.48|625.68|29
1656501220000|2022-06-29 11:13:40|633.67|625.87|633.26|625.46|633.67|625.87|633.19|625.39|22
1656501230000|2022-06-29 11:13:50|633.24|625.44|632.99|625.19|633.25|625.45|632.77|624.97|18
1656501240000|2022-06-29 11:14:00|632.98|625.18|633.13|625.33|633.19|625.39|632.84|625.04|22
1656501250000|2022-06-29 11:14:10|633.1|625.3|632.28|624.48|633.14|625.34|632.28|624.48|31
1656501260000|2022-06-29 11:14:20|632.21|624.41|631.73|623.93|632.23|624.43|631.73|623.93|28
1656501270000|2022-06-29 11:14:30|631.72|623.92|631.47|623.67|632.08|624.28|631.42|623.62|21
1656501280000|2022-06-29 11:14:40|631.53|623.73|630.83|623.03|631.53|623.73|630.39|622.59|25
1656501290000|2022-06-29 11:14:50|630.74|622.94|631.72|623.92|631.72|623.92|630.74|622.94|31
1656501300000|2022-06-29 11:15:00|631.64|623.84|631.74|623.94|632.1|624.3|631.51|623.71|30
1656501310000|2022-06-29 11:15:10|631.86|624.06|631.33|623.53|631.98|624.18|631.3|623.5|24
1656501320000|2022-06-29 11:15:20|631.34|623.54|631.41|623.61|631.5|623.7|630.76|622.96|30
1656501330000|2022-06-29 11:15:30|631.34|623.54|631.05|623.25|631.34|623.54|630.84|623.04|27
1656501340000|2022-06-29 11:15:40|631.03|623.23|631.09|623.29|631.11|623.31|630.62|622.82|25
1656501350000|2022-06-29 11:15:50|631.1|623.3|631.08|623.28|631.15|623.35|630.96|623.16|25
1656501360000|2022-06-29 11:16:00|631.09|623.29|631.16|623.36|631.2|623.4|630.94|623.14|25
1656501370000|2022-06-29 11:16:10|631.21|623.41|631.55|623.75|631.92|624.12|631.14|623.34|30
1656501380000|2022-06-29 11:16:20|631.52|623.72|631.55|623.75|631.91|624.11|631.41|623.61|29
1656501390000|2022-06-29 11:16:30|631.89|624.09|631.92|624.12|632.16|624.36|631.77|623.97|23
1656501400000|2022-06-29 11:16:40|631.93|624.13|631.78|623.98|632.09|624.29|631.78|623.98|24
1656501410000|2022-06-29 11:16:50|631.79|623.99|631.2|623.4|632.07|624.27|631.18|623.38|22
1656501420000|2022-06-29 11:17:00|631.16|623.36|631.57|623.77|631.66|623.86|630.97|623.17|27
1656501430000|2022-06-29 11:17:10|631.55|623.75|630.99|623.19|631.55|623.75|630.87|623.07|21
1656501440000|2022-06-29 11:17:20|631|623.2|629.72|621.92|631.01|623.21|629.45|621.65|32
1656501450000|2022-06-29 11:17:30|629.7|621.9|628.95|621.15|629.97|622.17|628.95|621.15|35
1656501460000|2022-06-29 11:17:40|628.96|621.16|629.42|621.62|629.43|621.63|628.96|621.16|31
1656501470000|2022-06-29 11:17:50|629.4|621.6|629.45|621.65|629.5|621.7|629.36|621.56|24
1656501480000|2022-06-29 11:18:00|629.41|621.61|629.47|621.67|629.64|621.84|629.39|621.59|28
1656501490000|2022-06-29 11:18:10|629.45|621.65|629.57|621.77|629.94|622.14|629.45|621.65|27
1656501500000|2022-06-29 11:18:20|629.53|621.73|629.39|621.59|629.8|622|629.35|621.55|24
1656501510000|2022-06-29 11:18:30|629.54|621.74|628.7|620.9|629.54|621.74|628.7|620.9|29
1656501520000|2022-06-29 11:18:40|628.67|620.87|628.57|620.77|628.97|621.17|628.55|620.75|28
1656501530000|2022-06-29 11:18:50|628.55|620.75|628.68|620.88|628.88|621.08|628.27|620.47|30
1656501540000|2022-06-29 11:19:00|628.66|620.86|628.88|621.08|629.01|621.21|628.62|620.82|27
1656501550000|2022-06-29 11:19:10|628.91|621.11|628.5|620.7|628.91|621.11|628.49|620.69|28
1656501560000|2022-06-29 11:19:20|628.63|620.83|628.18|620.38|628.63|620.83|628.18|620.38|26
1656501570000|2022-06-29 11:19:30|628.16|620.36|628.13|620.33|628.29|620.49|627.72|619.92|25
1656501580000|2022-06-29 11:19:40|628.17|620.37|627.79|619.99|628.17|620.37|627.77|619.97|21
1656501590000|2022-06-29 11:19:50|627.78|619.98|627.81|620.01|627.94|620.14|627.61|619.81|19
1656501600000|2022-06-29 11:20:00|627.77|619.97|628.57|620.77|628.64|620.84|627.77|619.97|26
1656501610000|2022-06-29 11:20:10|628.56|620.76|628.38|620.58|628.76|620.96|628.25|620.45|28
1656501620000|2022-06-29 11:20:20|628.46|620.66|629.52|621.72|629.52|621.72|628.46|620.66|30
1656501630000|2022-06-29 11:20:30|629.48|621.68|628.82|621.02|629.57|621.77|628.79|620.99|35
1656501640000|2022-06-29 11:20:40|628.8|621|628.08|620.28|629.12|621.32|628.06|620.26|27
1656501650000|2022-06-29 11:20:50|628.14|620.34|627.94|620.14|628.47|620.67|627.94|620.14|22
1656501660000|2022-06-29 11:21:00|627.93|620.13|628.57|620.77|628.57|620.77|627.66|619.86|31
1656501670000|2022-06-29 11:21:10|628.58|620.78|628.26|620.46|628.58|620.78|628.2|620.4|26
1656501680000|2022-06-29 11:21:20|628.24|620.44|628.59|620.79|628.72|620.92|628.14|620.34|29
1656501690000|2022-06-29 11:21:30|628.58|620.78|628.75|620.95|628.76|620.96|628.34|620.54|31
1656501700000|2022-06-29 11:21:40|628.74|620.94|628.95|621.15|629.04|621.24|628.73|620.93|27
1656501710000|2022-06-29 11:21:50|628.9|621.1|628.57|620.77|628.92|621.12|628.57|620.77|28
1656501720000|2022-06-29 11:22:00|628.56|620.76|628.32|620.52|628.58|620.78|627.78|619.98|23
1656501730000|2022-06-29 11:22:10|628.27|620.47|628.41|620.61|628.41|620.61|628.04|620.24|20
1656501740000|2022-06-29 11:22:20|628.4|620.6|628.71|620.91|628.76|620.96|628.19|620.39|29
1656501750000|2022-06-29 11:22:30|628.59|620.79|628.09|620.29|628.66|620.86|628.09|620.29|30
1656501760000|2022-06-29 11:22:40|628.02|620.22|626.68|618.88|628.25|620.45|626.59|618.79|32
1656501770000|2022-06-29 11:22:50|626.7|618.9|627.75|619.95|627.78|619.98|626.63|618.83|34
1656501780000|2022-06-29 11:23:00|627.76|619.96|629.31|621.51|629.31|621.51|627.68|619.88|37
1656501790000|2022-06-29 11:23:10|629.33|621.53|629.3|621.5|630.18|622.38|629.15|621.35|32
1656501800000|2022-06-29 11:23:20|629.34|621.54|629.27|621.47|629.63|621.83|629.26|621.46|28
1656501810000|2022-06-29 11:23:30|629.28|621.48|629.26|621.46|629.29|621.49|629.09|621.29|24
1656501820000|2022-06-29 11:23:40|629.24|621.44|629.19|621.39|629.25|621.45|629|621.2|23
1656501830000|2022-06-29 11:23:50|629.06|621.26|628.75|620.95|629.17|621.37|628.68|620.88|25
1656501840000|2022-06-29 11:24:00|628.71|620.91|628.14|620.34|628.75|620.95|628.11|620.31|24
1656501850000|2022-06-29 11:24:10|628.2|620.4|629.5|621.7|629.5|621.7|628.2|620.4|25
1656501860000|2022-06-29 11:24:20|629.55|621.75|629.44|621.64|630.02|622.22|629.44|621.64|34
1656501870000|2022-06-29 11:24:30|629.58|621.78|630.37|622.57|630.37|622.57|629.28|621.48|32
1656501880000|2022-06-29 11:24:40|630.4|622.6|630.11|622.31|630.57|622.77|630.1|622.3|26
1656501890000|2022-06-29 11:24:50|629.91|622.11|630.64|622.84|630.64|622.84|629.63|621.83|20
1656501900000|2022-06-29 11:25:00|630.66|622.86|631.73|623.93|631.73|623.93|630.6|622.8|33
1656501910000|2022-06-29 11:25:10|631.67|623.87|631.97|624.17|632.16|624.36|631.59|623.79|28
1656501920000|2022-06-29 11:25:20|632.09|624.29|632.5|624.7|632.5|624.7|631.99|624.19|27
1656501930000|2022-06-29 11:25:30|632.69|624.89|632.97|625.17|633.11|625.31|632.69|624.89|28
1656501940000|2022-06-29 11:25:40|632.98|625.18|633.12|625.32|633.16|625.36|632.98|625.18|28
1656501950000|2022-06-29 11:25:50|633.15|625.35|633.57|625.77|633.67|625.87|633.09|625.29|28
1656501960000|2022-06-29 11:26:00|633.6|625.8|633.57|625.77|633.62|625.82|633.43|625.63|22
1656501970000|2022-06-29 11:26:10|633.58|625.78|634.33|626.53|634.45|626.65|633.58|625.78|21
1656501980000|2022-06-29 11:26:20|634.31|626.51|634.13|626.33|634.48|626.68|633.86|626.06|31
1656501990000|2022-06-29 11:26:30|634.16|626.36|632.49|624.69|634.16|626.36|632.49|624.69|32
1656502000000|2022-06-29 11:26:40|632.48|624.68|631.67|623.87|632.56|624.76|631.63|623.83|27
1656502010000|2022-06-29 11:26:50|631.66|623.86|632.02|624.22|632.02|624.22|631.44|623.64|21
1656502020000|2022-06-29 11:27:00|632.01|624.21|632.21|624.41|632.44|624.64|632|624.2|29
1656502030000|2022-06-29 11:27:10|632.29|624.49|632|624.2|632.34|624.54|632|624.2|19
1656502040000|2022-06-29 11:27:20|632.23|624.43|632.57|624.77|632.59|624.79|631.9|624.1|22
1656502050000|2022-06-29 11:27:30|632.56|624.76|632.67|624.87|632.69|624.89|632.56|624.76|11
1656502060000|2022-06-29 11:27:40|632.7|624.9|633.04|625.24|633.16|625.36|632.59|624.79|24
1656502070000|2022-06-29 11:27:50|633.05|625.25|632.74|624.94|633.08|625.28|632.74|624.94|16
1656502080000|2022-06-29 11:28:00|633.08|625.28|632.68|624.88|633.08|625.28|632.68|624.88|16
1656502090000|2022-06-29 11:28:10|632.69|624.89|633.12|625.32|633.13|625.33|632.69|624.89|13
1656502100000|2022-06-29 11:28:20|633.1|625.3|633.05|625.25|633.1|625.3|633|625.2|20
1656502110000|2022-06-29 11:28:30|633|625.2|633.43|625.63|633.53|625.73|632.74|624.94|22
1656502120000|2022-06-29 11:28:40|633.42|625.62|632.89|625.09|633.42|625.62|632.89|625.09|12
1656502130000|2022-06-29 11:28:50|632.86|625.06|632.95|625.15|633.13|625.33|632.71|624.91|25
1656502140000|2022-06-29 11:29:00|632.94|625.14|632.74|624.94|632.94|625.14|632.56|624.76|29
1656502150000|2022-06-29 11:29:10|632.75|624.95|632.79|624.99|633.01|625.21|632.73|624.93|24
1656502160000|2022-06-29 11:29:20|632.67|624.87|632.9|625.1|633.05|625.25|632.67|624.87|15
1656502170000|2022-06-29 11:29:30|633|625.2|633.12|625.32|633.67|625.87|633|625.2|29
1656502180000|2022-06-29 11:29:40|633.02|625.22|632.84|625.04|633.33|625.53|632.81|625.01|21
1656502190000|2022-06-29 11:29:50|632.81|625.01|632.89|625.09|632.91|625.11|632.81|625.01|7
1656502200000|2022-06-29 11:30:00|632.84|625.04|633.74|625.94|633.81|626.01|632.74|624.94|25
1656502210000|2022-06-29 11:30:10|633.72|625.92|633.68|625.88|634.48|626.68|633.59|625.79|34
1656502220000|2022-06-29 11:30:20|633.7|625.9|633.96|626.16|634.26|626.46|633.7|625.9|24
1656502230000|2022-06-29 11:30:30|633.94|626.14|634.9|627.1|634.9|627.1|633.86|626.06|29
1656502240000|2022-06-29 11:30:40|634.91|627.11|635.64|627.84|635.64|627.84|634.82|627.02|24
1656502250000|2022-06-29 11:30:50|635.66|627.86|635.65|627.85|636.05|628.25|635.44|627.64|29
1656502260000|2022-06-29 11:31:00|635.64|627.84|635.73|627.93|635.88|628.08|635.3|627.5|27
1656502270000|2022-06-29 11:31:10|635.74|627.94|635.55|627.75|636.03|628.23|635.55|627.75|33
1656502280000|2022-06-29 11:31:20|635.54|627.74|635.72|627.92|635.84|628.04|635.38|627.58|30
1656502290000|2022-06-29 11:31:30|635.73|627.93|635.64|627.84|635.86|628.06|635.42|627.62|24
1656502300000|2022-06-29 11:31:40|635.65|627.85|636.2|628.4|636.26|628.46|635.65|627.85|28
1656502310000|2022-06-29 11:31:50|636.1|628.3|635.99|628.19|636.15|628.35|635.86|628.06|26
1656502320000|2022-06-29 11:32:00|636.06|628.26|636.13|628.33|636.13|628.33|635.77|627.97|26
1656502330000|2022-06-29 11:32:10|636.14|628.34|636.8|629|636.82|629.02|636.14|628.34|26
1656502340000|2022-06-29 11:32:20|636.85|629.05|636.53|628.73|636.85|629.05|636.34|628.54|22
1656502350000|2022-06-29 11:32:30|636.52|628.72|636.86|629.06|637.17|629.37|636.52|628.72|26
1656502360000|2022-06-29 11:32:40|636.85|629.05|636.92|629.12|637.02|629.22|636.61|628.81|27
1656502370000|2022-06-29 11:32:50|636.82|629.02|636.79|628.99|636.98|629.18|636.63|628.83|24
1656502380000|2022-06-29 11:33:00|636.8|629|636.85|629.05|637.01|629.21|636.7|628.9|22
1656502390000|2022-06-29 11:33:10|636.84|629.04|636.77|628.97|637|629.2|636.77|628.97|20
1656502400000|2022-06-29 11:33:20|636.78|628.98|635.83|628.03|636.78|628.98|635.83|628.03|26
1656502410000|2022-06-29 11:33:30|635.78|627.98|636.55|628.75|636.59|628.79|635.75|627.95|29
1656502420000|2022-06-29 11:33:40|636.58|628.78|636.89|629.09|636.94|629.14|636.54|628.74|29
1656502430000|2022-06-29 11:33:50|636.91|629.11|637.1|629.3|637.22|629.42|636.69|628.89|24
1656502440000|2022-06-29 11:34:00|637.11|629.31|637.73|629.93|637.83|630.03|637.03|629.23|32
1656502450000|2022-06-29 11:34:10|637.71|629.91|637.78|629.98|638.07|630.27|637.71|629.91|31
1656502460000|2022-06-29 11:34:20|637.74|629.94|637.29|629.49|637.91|630.11|637.29|629.49|31
1656502470000|2022-06-29 11:34:30|637.28|629.48|637.59|629.79|638.11|630.31|637.28|629.48|27
1656502480000|2022-06-29 11:34:40|637.55|629.75|637.54|629.74|638.11|630.31|637.43|629.63|35
1656502490000|2022-06-29 11:34:50|637.94|630.14|637.04|629.24|637.94|630.14|636.9|629.1|31
1656502500000|2022-06-29 11:35:00|637.05|629.25|636.36|628.56|637.18|629.38|636.36|628.56|29
1656502510000|2022-06-29 11:35:10|636.31|628.51|636.55|628.75|636.63|628.83|636.11|628.31|18
1656502520000|2022-06-29 11:35:20|636.54|628.74|636.89|629.09|636.99|629.19|636.52|628.72|32
1656502530000|2022-06-29 11:35:30|636.82|629.02|637.33|629.53|637.33|629.53|636.79|628.99|24
1656502540000|2022-06-29 11:35:40|637.59|629.79|637.97|630.17|638.01|630.21|637.54|629.74|22
1656502550000|2022-06-29 11:35:50|637.94|630.14|637.94|630.14|637.96|630.16|637.64|629.84|28
1656502560000|2022-06-29 11:36:00|637.95|630.15|637.41|629.61|637.95|630.15|637.35|629.55|22
1656502570000|2022-06-29 11:36:10|637.47|629.67|637.04|629.24|637.53|629.73|637.04|629.24|19
1656502580000|2022-06-29 11:36:20|637.05|629.25|637.06|629.26|637.08|629.28|637.05|629.25|4
1656502590000|2022-06-29 11:36:30|637.13|629.33|637.27|629.47|637.3|629.5|637.06|629.26|12
1656502600000|2022-06-29 11:36:40|637.28|629.48|637.63|629.83|637.79|629.99|637.27|629.47|17
1656502610000|2022-06-29 11:36:50|637.6|629.8|637.25|629.45|637.7|629.9|637.25|629.45|19
1656502620000|2022-06-29 11:37:00|637.24|629.44|637.7|629.9|637.75|629.95|637.11|629.31|24
1656502630000|2022-06-29 11:37:10|637.66|629.86|637.64|629.84|637.7|629.9|637.5|629.7|22
1656502640000|2022-06-29 11:37:20|637.62|629.82|637.56|629.76|637.67|629.87|637.54|629.74|19
1656502650000|2022-06-29 11:37:30|637.57|629.77|637.03|629.23|637.66|629.86|637.03|629.23|23
1656502660000|2022-06-29 11:37:40|636.95|629.15|636.31|628.51|637.22|629.42|636.31|628.51|26
1656502670000|2022-06-29 11:37:50|636.32|628.52|636.69|628.89|636.73|628.93|635.96|628.16|26
1656502680000|2022-06-29 11:38:00|636.68|628.88|636.64|628.84|636.82|629.02|636.56|628.76|25
1656502690000|2022-06-29 11:38:10|636.67|628.87|636.65|628.85|636.72|628.92|636.22|628.42|29
1656502700000|2022-06-29 11:38:20|636.71|628.91|636.31|628.51|636.71|628.91|636.02|628.22|23
1656502710000|2022-06-29 11:38:30|636.3|628.5|635.94|628.14|636.74|628.94|635.93|628.13|32
1656502720000|2022-06-29 11:38:40|635.93|628.13|636.16|628.36|636.21|628.41|635.93|628.13|27
1656502730000|2022-06-29 11:38:50|636.21|628.41|637.03|629.23|637.03|629.23|636.17|628.37|26
1656502740000|2022-06-29 11:39:00|637.02|629.22|637.11|629.31|637.15|629.35|636.97|629.17|20
1656502750000|2022-06-29 11:39:10|637.01|629.21|636.64|628.84|637.02|629.22|636.64|628.84|22
1656502760000|2022-06-29 11:39:20|636.48|628.68|636.58|628.78|636.64|628.84|636.26|628.46|28
1656502770000|2022-06-29 11:39:30|636.56|628.76|636.64|628.84|636.68|628.88|636.54|628.74|20
1656502780000|2022-06-29 11:39:40|636.51|628.71|635.77|627.97|636.51|628.71|635.38|627.58|29
1656502790000|2022-06-29 11:39:50|635.69|627.89|635.96|628.16|636.03|628.23|635.61|627.81|35
1656502800000|2022-06-29 11:40:00|636.07|628.27|635.69|627.89|636.08|628.28|635.64|627.84|32
1656502810000|2022-06-29 11:40:10|635.68|627.88|635.34|627.54|635.68|627.88|634.91|627.11|27
1656502820000|2022-06-29 11:40:20|635.33|627.53|635.75|627.95|635.76|627.96|635.27|627.47|26
1656502830000|2022-06-29 11:40:30|635.77|627.97|635.56|627.76|635.77|627.97|635.52|627.72|25
1656502840000|2022-06-29 11:40:40|635.59|627.79|635.16|627.36|635.6|627.8|635.12|627.32|29
1656502850000|2022-06-29 11:40:50|635.15|627.35|635.14|627.34|635.29|627.49|635.08|627.28|22
1656502860000|2022-06-29 11:41:00|635.15|627.35|634.91|627.11|635.15|627.35|634.85|627.05|27
1656502870000|2022-06-29 11:41:10|634.89|627.09|634.77|626.97|634.89|627.09|634.73|626.93|23
1656502880000|2022-06-29 11:41:20|634.74|626.94|634.89|627.09|635.04|627.24|634.73|626.93|23
1656502890000|2022-06-29 11:41:30|634.9|627.1|634.8|627|634.95|627.15|634.76|626.96|29
1656502900000|2022-06-29 11:41:40|634.82|627.02|635.58|627.78|635.58|627.78|634.82|627.02|26
1656502910000|2022-06-29 11:41:50|635.57|627.77|634.95|627.15|635.75|627.95|634.94|627.14|27
1656502920000|2022-06-29 11:42:00|634.89|627.09|634.79|626.99|635.25|627.45|634.79|626.99|26
1656502930000|2022-06-29 11:42:10|634.65|626.85|634.72|626.92|634.91|627.11|634.59|626.79|27
1656502940000|2022-06-29 11:42:20|634.69|626.89|635.15|627.35|635.19|627.39|634.68|626.88|26
1656502950000|2022-06-29 11:42:30|635.14|627.34|635.99|628.19|635.99|628.19|635.05|627.25|26
1656502960000|2022-06-29 11:42:40|636.01|628.21|636.28|628.48|636.69|628.89|636.01|628.21|31
1656502970000|2022-06-29 11:42:50|636.29|628.49|636.22|628.42|636.68|628.88|636.13|628.33|27
1656502980000|2022-06-29 11:43:00|636.19|628.39|636.58|628.78|636.66|628.86|636.05|628.25|30
1656502990000|2022-06-29 11:43:10|636.64|628.84|636.78|628.98|636.78|628.98|636.33|628.53|27
1656503000000|2022-06-29 11:43:20|636.77|628.97|636.63|628.83|636.77|628.97|636.56|628.76|28
1656503010000|2022-06-29 11:43:30|636.64|628.84|636.73|628.93|636.74|628.94|636.63|628.83|25
1656503020000|2022-06-29 11:43:40|636.69|628.89|636.6|628.8|636.76|628.96|636.48|628.68|23
1656503030000|2022-06-29 11:43:50|636.52|628.72|635.99|628.19|636.58|628.78|635.83|628.03|25
1656503040000|2022-06-29 11:44:00|635.96|628.16|635.94|628.14|636.01|628.21|635.82|628.02|23
1656503050000|2022-06-29 11:44:10|635.95|628.15|636.09|628.29|636.09|628.29|635.8|628|20
1656503060000|2022-06-29 11:44:20|635.98|628.18|636.15|628.35|636.2|628.4|635.98|628.18|27
1656503070000|2022-06-29 11:44:30|636.16|628.36|636.14|628.34|636.24|628.44|636.13|628.33|17
1656503080000|2022-06-29 11:44:40|636.13|628.33|636.06|628.26|636.21|628.41|636.01|628.21|17
1656503090000|2022-06-29 11:44:50|636.05|628.25|635.98|628.18|636.1|628.3|635.74|627.94|24
1656503100000|2022-06-29 11:45:00|636|628.2|635.68|627.88|636|628.2|635.53|627.73|23
1656503110000|2022-06-29 11:45:10|635.64|627.84|636.06|628.26|636.16|628.36|635.64|627.84|26
1656503120000|2022-06-29 11:45:20|636.01|628.21|636.08|628.28|636.16|628.36|635.96|628.16|22
1656503130000|2022-06-29 11:45:30|636.07|628.27|636.68|628.88|636.68|628.88|636.06|628.26|28
1656503140000|2022-06-29 11:45:40|636.76|628.96|637.02|629.22|637.05|629.25|636.66|628.86|26
1656503150000|2022-06-29 11:45:50|637.01|629.21|636.96|629.16|637.02|629.22|636.94|629.14|15
1656503160000|2022-06-29 11:46:00|636.92|629.12|636.97|629.17|637.39|629.59|636.92|629.12|30
1656503170000|2022-06-29 11:46:10|636.96|629.16|636.88|629.08|637.26|629.46|636.8|629|24
1656503180000|2022-06-29 11:46:20|636.83|629.03|637.59|629.79|637.62|629.82|636.83|629.03|23
1656503190000|2022-06-29 11:46:30|637.58|629.78|637.04|629.24|637.58|629.78|636.91|629.11|24
1656503200000|2022-06-29 11:46:40|637.03|629.23|636.97|629.17|637.19|629.39|636.88|629.08|23
1656503210000|2022-06-29 11:46:50|636.98|629.18|637.05|629.25|637.17|629.37|636.96|629.16|23
1656503220000|2022-06-29 11:47:00|637.1|629.3|637.09|629.29|637.16|629.36|637.03|629.23|21
1656503230000|2022-06-29 11:47:10|637.08|629.28|637.72|629.92|637.77|629.97|637.07|629.27|29
1656503240000|2022-06-29 11:47:20|637.74|629.94|637.94|630.14|637.98|630.18|637.74|629.94|13
1656503250000|2022-06-29 11:47:30|637.95|630.15|637.56|629.76|638.01|630.21|637.48|629.68|22
1656503260000|2022-06-29 11:47:40|637.61|629.81|636.96|629.16|637.72|629.92|636.83|629.03|24
1656503270000|2022-06-29 11:47:50|636.98|629.18|637.15|629.35|637.2|629.4|636.98|629.18|19
1656503280000|2022-06-29 11:48:00|637.18|629.38|637.06|629.26|637.18|629.38|637.03|629.23|18
1656503290000|2022-06-29 11:48:10|637.05|629.25|637.46|629.66|637.53|629.73|637.04|629.24|22
1656503300000|2022-06-29 11:48:20|637.47|629.67|637.99|630.19|638|630.2|637.42|629.62|23
1656503310000|2022-06-29 11:48:30|638|630.2|637.97|630.17|638.05|630.25|637.92|630.12|21
1656503320000|2022-06-29 11:48:40|637.96|630.16|637.78|629.98|637.96|630.16|637.7|629.9|19
1656503330000|2022-06-29 11:48:50|637.68|629.88|636.63|628.83|637.73|629.93|636.59|628.79|29
1656503340000|2022-06-29 11:49:00|636.64|628.84|636.82|629.02|636.98|629.18|636.64|628.84|25
1656503350000|2022-06-29 11:49:10|636.83|629.03|637.51|629.71|637.51|629.71|636.83|629.03|23
1656503360000|2022-06-29 11:49:20|637.46|629.66|637.54|629.74|637.54|629.74|637.45|629.65|6
1656503370000|2022-06-29 11:49:30|637.53|629.73|637.13|629.33|637.53|629.73|636.83|629.03|15
1656503380000|2022-06-29 11:49:40|636.83|629.03|637.01|629.21|637.13|629.33|636.83|629.03|7
1656503390000|2022-06-29 11:49:50|637.08|629.28|636.99|629.19|637.16|629.36|636.98|629.18|16
1656503400000|2022-06-29 11:50:00|636.96|629.16|636.93|629.13|637.08|629.28|636.88|629.08|17
1656503410000|2022-06-29 11:50:10|636.9|629.1|636.08|628.28|636.9|629.1|636.08|628.28|25
1656503420000|2022-06-29 11:50:20|636.1|628.3|635.97|628.17|636.1|628.3|635.93|628.13|18
1656503430000|2022-06-29 11:50:30|635.96|628.16|636.59|628.79|636.67|628.87|635.96|628.16|24
1656503440000|2022-06-29 11:50:40|636.58|628.78|636.61|628.81|636.65|628.85|636.51|628.71|15
1656503450000|2022-06-29 11:50:50|636.57|628.77|636.71|628.91|636.75|628.95|636.54|628.74|20
1656503460000|2022-06-29 11:51:00|636.72|628.92|636.47|628.67|636.77|628.97|636.27|628.47|28
1656503470000|2022-06-29 11:51:10|636.46|628.66|635.97|628.17|636.46|628.66|635.92|628.12|23
1656503480000|2022-06-29 11:51:20|636.02|628.22|635.48|627.68|636.02|628.22|635.46|627.66|29
1656503490000|2022-06-29 11:51:30|635.47|627.67|635.04|627.24|635.5|627.7|634.94|627.14|22
1656503500000|2022-06-29 11:51:40|635.05|627.25|635.02|627.22|635.3|627.5|634.76|626.96|23
1656503510000|2022-06-29 11:51:50|634.93|627.13|634.86|627.06|634.96|627.16|634.74|626.94|15
1656503520000|2022-06-29 11:52:00|634.69|626.89|634.76|626.96|634.8|627|634.69|626.89|14
1656503530000|2022-06-29 11:52:10|634.77|626.97|634.75|626.95|634.77|626.97|634.55|626.75|22
1656503540000|2022-06-29 11:52:20|634.77|626.97|634.9|627.1|634.92|627.12|634.67|626.87|26
1656503550000|2022-06-29 11:52:30|634.89|627.09|634.83|627.03|634.91|627.11|634.83|627.03|17
1656503560000|2022-06-29 11:52:40|634.86|627.06|634.94|627.14|634.96|627.16|634.77|626.97|27
1656503570000|2022-06-29 11:52:50|634.9|627.1|634.39|626.59|634.97|627.17|634.39|626.59|23
1656503580000|2022-06-29 11:53:00|634.36|626.56|633.3|625.5|634.4|626.6|633.28|625.48|27
1656503590000|2022-06-29 11:53:10|633.31|625.51|632.98|625.18|633.31|625.51|632.66|624.86|24
1656503600000|2022-06-29 11:53:20|633|625.2|633.58|625.78|633.71|625.91|632.69|624.89|32
1656503610000|2022-06-29 11:53:30|633.55|625.75|633.52|625.72|633.73|625.93|633.46|625.66|29
1656503620000|2022-06-29 11:53:40|633.51|625.71|634.15|626.35|634.44|626.64|633.51|625.71|33
1656503630000|2022-06-29 11:53:50|634.16|626.36|634.05|626.25|634.19|626.39|634.04|626.24|22
1656503640000|2022-06-29 11:54:00|634.03|626.23|634.08|626.28|634.52|626.72|634.03|626.23|24
1656503650000|2022-06-29 11:54:10|634.04|626.24|633.64|625.84|634.05|626.25|633.6|625.8|32
1656503660000|2022-06-29 11:54:20|633.63|625.83|633.56|625.76|633.64|625.84|633.49|625.69|17
1656503670000|2022-06-29 11:54:30|633.58|625.78|633.64|625.84|633.82|626.02|633.58|625.78|28
1656503680000|2022-06-29 11:54:40|633.68|625.88|633.82|626.02|633.93|626.13|633.67|625.87|25
1656503690000|2022-06-29 11:54:50|633.79|625.99|633.6|625.8|633.89|626.09|633.6|625.8|28
1656503700000|2022-06-29 11:55:00|633.59|625.79|633.55|625.75|633.64|625.84|633.47|625.67|23
1656503710000|2022-06-29 11:55:10|633.54|625.74|633.7|625.9|633.73|625.93|633.44|625.64|22
1656503720000|2022-06-29 11:55:20|633.71|625.91|633.66|625.86|633.72|625.92|633.64|625.84|15
1656503730000|2022-06-29 11:55:30|633.64|625.84|633.51|625.71|633.64|625.84|633.16|625.36|21
1656503740000|2022-06-29 11:55:40|633.53|625.73|633.9|626.1|633.9|626.1|633.51|625.71|28
1656503750000|2022-06-29 11:55:50|633.91|626.11|634.45|626.65|634.5|626.7|633.91|626.11|30
1656503760000|2022-06-29 11:56:00|634.48|626.68|634.94|627.14|634.94|627.14|634.39|626.59|31
1656503770000|2022-06-29 11:56:10|634.92|627.12|635.4|627.6|635.4|627.6|634.92|627.12|22
1656503780000|2022-06-29 11:56:20|635.36|627.56|634.92|627.12|635.36|627.56|634.71|626.91|25
1656503790000|2022-06-29 11:56:30|634.9|627.1|634.82|627.02|634.9|627.1|634.77|626.97|24
1656503800000|2022-06-29 11:56:40|634.83|627.03|635.54|627.74|635.54|627.74|634.82|627.02|29
1656503810000|2022-06-29 11:56:50|635.55|627.75|634.95|627.15|635.55|627.75|634.93|627.13|29
1656503820000|2022-06-29 11:57:00|634.96|627.16|635.36|627.56|635.36|627.56|634.96|627.16|26
1656503830000|2022-06-29 11:57:10|635.43|627.63|635.36|627.56|635.52|627.72|635.36|627.56|22
1656503840000|2022-06-29 11:57:20|635.35|627.55|635.71|627.91|635.86|628.06|635.35|627.55|25
1656503850000|2022-06-29 11:57:30|635.72|627.92|636.81|629.01|637|629.2|635.72|627.92|26
1656503860000|2022-06-29 11:57:40|636.79|628.99|636.11|628.31|636.79|628.99|636.09|628.29|24
1656503870000|2022-06-29 11:57:50|636.09|628.29|635.85|628.05|636.56|628.76|635.85|628.05|23
1656503880000|2022-06-29 11:58:00|635.81|628.01|636.55|628.75|636.58|628.78|635.8|628|24
1656503890000|2022-06-29 11:58:10|636.51|628.71|637.51|629.71|637.51|629.71|636.48|628.68|29
1656503900000|2022-06-29 11:58:20|637.52|629.72|638.57|630.77|638.61|630.81|637.52|629.72|28
1656503910000|2022-06-29 11:58:30|638.6|630.8|638.79|630.99|638.79|630.99|638.37|630.57|33
1656503920000|2022-06-29 11:58:40|638.83|631.03|638.74|630.94|638.87|631.07|638.27|630.47|31
1656503930000|2022-06-29 11:58:50|638.65|630.85|638|630.2|638.65|630.85|637.96|630.16|29
1656503940000|2022-06-29 11:59:00|637.99|630.19|638.22|630.42|638.55|630.75|637.73|629.93|28
1656503950000|2022-06-29 11:59:10|638.19|630.39|638.41|630.61|638.41|630.61|637.88|630.08|29
1656503960000|2022-06-29 11:59:20|638.42|630.62|638.54|630.74|638.68|630.88|638.42|630.62|26
1656503970000|2022-06-29 11:59:30|638.49|630.69|638.6|630.8|638.62|630.82|638.49|630.69|20
1656503980000|2022-06-29 11:59:40|638.62|630.82|638.27|630.47|638.62|630.82|638.14|630.34|22
1656503990000|2022-06-29 11:59:50|638.26|630.46|638.45|630.65|638.47|630.67|638.12|630.32|25
1656504000000|2022-06-29 12:00:00|638.47|630.67|638.41|630.61|638.5|630.7|638.17|630.37|31
1656504010000|2022-06-29 12:00:10|638.45|630.65|638.5|630.7|638.5|630.7|638.45|630.65|17
1656504020000|2022-06-29 12:00:20|638.49|630.69|638.75|630.95|638.8|631|638.46|630.66|17
1656504030000|2022-06-29 12:00:30|638.77|630.97|638.84|631.04|638.84|631.04|638.67|630.87|20
1656504040000|2022-06-29 12:00:40|638.86|631.06|639.58|631.78|639.6|631.8|638.85|631.05|28
1656504050000|2022-06-29 12:00:50|639.56|631.76|639.48|631.68|639.61|631.81|639.45|631.65|23
1656504060000|2022-06-29 12:01:00|639.49|631.69|639.6|631.8|639.65|631.85|639.49|631.69|18
1656504070000|2022-06-29 12:01:10|639.58|631.78|639.52|631.72|639.66|631.86|639.52|631.72|22
1656504080000|2022-06-29 12:01:20|639.54|631.74|639.51|631.71|639.69|631.89|639.45|631.65|27
1656504090000|2022-06-29 12:01:30|639.5|631.7|639.54|631.74|639.57|631.77|639.11|631.31|26
1656504100000|2022-06-29 12:01:40|639.51|631.71|640.3|632.5|640.3|632.5|639.42|631.62|23
1656504110000|2022-06-29 12:01:50|640.17|632.37|640.39|632.59|640.46|632.66|639.91|632.11|31
1656504120000|2022-06-29 12:02:00|640.4|632.6|639.94|632.14|640.49|632.69|639.91|632.11|25
1656504130000|2022-06-29 12:02:10|639.95|632.15|639.94|632.14|640.41|632.61|639.84|632.04|25
1656504140000|2022-06-29 12:02:20|639.99|632.19|640.41|632.61|640.61|632.81|639.92|632.12|25
1656504150000|2022-06-29 12:02:30|640.42|632.62|640.05|632.25|640.42|632.62|640.05|632.25|23
1656504160000|2022-06-29 12:02:40|640.06|632.26|640.07|632.27|640.14|632.34|639.66|631.86|28
1656504170000|2022-06-29 12:02:50|640.06|632.26|640.08|632.28|640.5|632.7|640.04|632.24|24
1656504180000|2022-06-29 12:03:00|640.03|632.23|640.06|632.26|640.2|632.4|639.79|631.99|24
1656504190000|2022-06-29 12:03:10|639.98|632.18|639.96|632.16|640.08|632.28|639.85|632.05|25
1656504200000|2022-06-29 12:03:20|639.93|632.13|639.97|632.17|640.05|632.25|639.82|632.02|25
1656504210000|2022-06-29 12:03:30|639.94|632.14|640.06|632.26|640.11|632.31|639.87|632.07|25
1656504220000|2022-06-29 12:03:40|640.04|632.24|639.87|632.07|640.49|632.69|639.79|631.99|23
1656504230000|2022-06-29 12:03:50|640.04|632.24|640.52|632.72|640.72|632.92|639.85|632.05|25
1656504240000|2022-06-29 12:04:00|640.5|632.7|640.34|632.54|640.54|632.74|640.13|632.33|28
1656504250000|2022-06-29 12:04:10|640.25|632.45|640.47|632.67|640.47|632.67|640.19|632.39|27
1656504260000|2022-06-29 12:04:20|640.46|632.66|640.08|632.28|640.48|632.68|639.91|632.11|25
1656504270000|2022-06-29 12:04:30|640.09|632.29|640.21|632.41|640.25|632.45|640.09|632.29|17
1656504280000|2022-06-29 12:04:40|640.22|632.42|640.16|632.36|640.22|632.42|640.16|632.36|3
1656504290000|2022-06-29 12:04:50|640.15|632.35|640.61|632.81|640.74|632.94|640.15|632.35|23
1656504300000|2022-06-29 12:05:00|640.6|632.8|640.98|633.18|641.03|633.23|640.52|632.72|21
1656504310000|2022-06-29 12:05:10|640.97|633.17|641.14|633.34|641.18|633.38|640.94|633.14|24
1656504320000|2022-06-29 12:05:20|641.11|633.31|641.13|633.33|641.55|633.75|641.11|633.31|23
1656504330000|2022-06-29 12:05:30|641.14|633.34|641.17|633.37|641.18|633.38|641.13|633.33|16
1656504340000|2022-06-29 12:05:40|641.16|633.36|641.17|633.37|641.18|633.38|641.14|633.34|14
1656504350000|2022-06-29 12:05:50|641.16|633.36|641.61|633.81|641.61|633.81|641.15|633.35|16
1656504360000|2022-06-29 12:06:00|641.6|633.8|641.18|633.38|641.61|633.81|641.11|633.31|23
1656504370000|2022-06-29 12:06:10|641.19|633.39|640.92|633.12|641.28|633.48|640.92|633.12|25
1656504380000|2022-06-29 12:06:20|640.86|633.06|640.89|633.09|640.95|633.15|640.83|633.03|20
1656504390000|2022-06-29 12:06:30|640.92|633.12|640.96|633.16|641.03|633.23|640.86|633.06|21
1656504400000|2022-06-29 12:06:40|640.95|633.15|640.97|633.17|641.05|633.25|640.91|633.11|24
1656504410000|2022-06-29 12:06:50|641.13|633.33|641.53|633.73|641.54|633.74|641.06|633.26|21
1656504420000|2022-06-29 12:07:00|641.55|633.75|641.2|633.4|641.8|634|641.13|633.33|28
1656504430000|2022-06-29 12:07:10|641.19|633.39|640.91|633.11|641.19|633.39|640.88|633.08|28
1656504440000|2022-06-29 12:07:20|640.86|633.06|640.66|632.86|640.93|633.13|640.61|632.81|26
1656504450000|2022-06-29 12:07:30|640.65|632.85|640.89|633.09|641.05|633.25|640.64|632.84|22
1656504460000|2022-06-29 12:07:40|640.86|633.06|640.92|633.12|641.08|633.28|640.82|633.02|29
1656504470000|2022-06-29 12:07:50|640.91|633.11|641.61|633.81|641.66|633.86|640.88|633.08|24
1656504480000|2022-06-29 12:08:00|641.58|633.78|641.66|633.86|641.71|633.91|641.29|633.49|28
1656504490000|2022-06-29 12:08:10|641.65|633.85|641.24|633.44|641.74|633.94|641.24|633.44|18
1656504500000|2022-06-29 12:08:20|641.22|633.42|640.96|633.16|641.24|633.44|640.96|633.16|23
1656504510000|2022-06-29 12:08:30|640.97|633.17|641.07|633.27|641.08|633.28|640.91|633.11|18
1656504520000|2022-06-29 12:08:40|641.06|633.26|641.58|633.78|641.72|633.92|641.04|633.24|23
1656504530000|2022-06-29 12:08:50|641.57|633.77|641.77|633.97|641.77|633.97|641.53|633.73|14
1656504540000|2022-06-29 12:09:00|641.74|633.94|641.84|634.04|641.89|634.09|641.74|633.94|15
1656504550000|2022-06-29 12:09:10|641.8|634|641.8|634|641.8|634|641.73|633.93|9
1656504560000|2022-06-29 12:09:20|641.81|634.01|640.98|633.18|641.81|634.01|640.86|633.06|23
1656504570000|2022-06-29 12:09:30|640.97|633.17|640.9|633.1|641.05|633.25|640.83|633.03|21
1656504580000|2022-06-29 12:09:40|640.89|633.09|640.8|633|641.02|633.22|640.75|632.95|19
1656504590000|2022-06-29 12:09:50|640.81|633.01|641.09|633.29|641.11|633.31|640.73|632.93|26
1656504600000|2022-06-29 12:10:00|641.11|633.31|640.87|633.07|641.13|633.33|640.79|632.99|31
1656504610000|2022-06-29 12:10:10|640.88|633.08|640.91|633.11|640.96|633.16|640.84|633.04|17
1656504620000|2022-06-29 12:10:20|640.9|633.1|641.22|633.42|641.68|633.88|640.87|633.07|26
1656504630000|2022-06-29 12:10:30|641.2|633.4|641.2|633.4|641.45|633.65|641.08|633.28|31
1656504640000|2022-06-29 12:10:40|641.19|633.39|640.95|633.15|641.19|633.39|640.9|633.1|22
1656504650000|2022-06-29 12:10:50|640.94|633.14|640.64|632.84|641.13|633.33|640.52|632.72|23
1656504660000|2022-06-29 12:11:00|640.61|632.81|640.57|632.77|640.65|632.85|640.49|632.69|21
1656504670000|2022-06-29 12:11:10|640.68|632.88|640.63|632.83|640.68|632.88|640.56|632.76|18
1656504680000|2022-06-29 12:11:20|640.62|632.82|640.68|632.88|640.69|632.89|640.56|632.76|27
1656504690000|2022-06-29 12:11:30|640.75|632.95|640.27|632.47|640.78|632.98|640.27|632.47|21
1656504700000|2022-06-29 12:11:40|640.25|632.45|640.58|632.78|640.58|632.78|640.23|632.43|22
1656504710000|2022-06-29 12:11:50|640.62|632.82|640.61|632.81|640.67|632.87|640.49|632.69|22
1656504720000|2022-06-29 12:12:00|640.57|632.77|640.27|632.47|640.7|632.9|640.26|632.46|25
1656504730000|2022-06-29 12:12:10|640.28|632.48|640.71|632.91|640.71|632.91|640.1|632.3|22
1656504740000|2022-06-29 12:12:20|640.75|632.95|641.02|633.22|641.1|633.3|640.72|632.92|30
1656504750000|2022-06-29 12:12:30|641.03|633.23|640.93|633.13|641.11|633.31|640.76|632.96|21
1656504760000|2022-06-29 12:12:40|640.92|633.12|640.83|633.03|641.16|633.36|640.69|632.89|26
1656504770000|2022-06-29 12:12:50|640.88|633.08|641.24|633.44|641.24|633.44|640.81|633.01|23
1656504780000|2022-06-29 12:13:00|641.2|633.4|641.53|633.73|641.63|633.83|641.17|633.37|24
1656504790000|2022-06-29 12:13:10|641.54|633.74|641.95|634.15|642.12|634.32|641.54|633.74|27
1656504800000|2022-06-29 12:13:20|641.9|634.1|642.06|634.26|642.08|634.28|641.73|633.93|28
1656504810000|2022-06-29 12:13:30|642.1|634.3|641.87|634.07|642.12|634.32|641.87|634.07|21
1656504820000|2022-06-29 12:13:40|641.53|633.73|641.89|634.09|641.93|634.13|641.24|633.44|31
1656504830000|2022-06-29 12:13:50|641.82|634.02|641.81|634.01|641.92|634.12|641.59|633.79|20
1656504840000|2022-06-29 12:14:00|641.8|634|641.74|633.94|642.04|634.24|641.64|633.84|25
1656504850000|2022-06-29 12:14:10|641.78|633.98|641.76|633.96|641.9|634.1|641.7|633.9|19
1656504860000|2022-06-29 12:14:20|641.75|633.95|641.73|633.93|641.88|634.08|641.71|633.91|23
1656504870000|2022-06-29 12:14:30|641.71|633.91|641.73|633.93|641.78|633.98|641.64|633.84|24
1656504880000|2022-06-29 12:14:40|641.82|634.02|641.08|633.28|641.92|634.12|641.08|633.28|25
1656504890000|2022-06-29 12:14:50|641.18|633.38|641.1|633.3|641.19|633.39|640.97|633.17|24
1656504900000|2022-06-29 12:15:00|640.88|633.08|641.15|633.35|641.15|633.35|640.69|632.89|26
1656504910000|2022-06-29 12:15:10|641.1|633.3|641.59|633.79|641.75|633.95|641.09|633.29|29
1656504920000|2022-06-29 12:15:20|641.58|633.78|641.69|633.89|641.81|634.01|641.46|633.66|25
1656504930000|2022-06-29 12:15:30|641.71|633.91|641.57|633.77|641.75|633.95|641.5|633.7|25
1656504940000|2022-06-29 12:15:40|641.43|633.63|641.11|633.31|641.43|633.63|641.11|633.31|21
1656504950000|2022-06-29 12:15:50|641.12|633.32|640.68|632.88|641.12|633.32|640.68|632.88|15
1656504960000|2022-06-29 12:16:00|640.69|632.89|640.89|633.09|640.89|633.09|640.63|632.83|16
1656504970000|2022-06-29 12:16:10|640.92|633.12|640.79|632.99|641.6|633.8|640.79|632.99|23
1656504980000|2022-06-29 12:16:20|640.78|632.98|640.97|633.17|641|633.2|640.78|632.98|21
1656504990000|2022-06-29 12:16:30|640.98|633.18|641.09|633.29|641.46|633.66|640.97|633.17|30
1656505000000|2022-06-29 12:16:40|641.16|633.36|640.9|633.1|641.25|633.45|640.9|633.1|26
1656505010000|2022-06-29 12:16:50|640.91|633.11|640.71|632.91|640.94|633.14|640.68|632.88|24
1656505020000|2022-06-29 12:17:00|640.82|633.02|640.46|632.66|640.82|633.02|640.46|632.66|26
1656505030000|2022-06-29 12:17:10|640.44|632.64|640.46|632.66|640.52|632.72|640.03|632.23|27
1656505040000|2022-06-29 12:17:20|640.48|632.68|640.6|632.8|640.66|632.86|640.45|632.65|14
1656505050000|2022-06-29 12:17:30|640.59|632.79|641.66|633.86|641.72|633.92|640.59|632.79|23
1656505060000|2022-06-29 12:17:40|641.64|633.84|641.26|633.46|641.79|633.99|641.24|633.44|27
1656505070000|2022-06-29 12:17:50|641.32|633.52|641.46|633.66|641.58|633.78|641.28|633.48|26
1656505080000|2022-06-29 12:18:00|641.51|633.71|641.5|633.7|641.53|633.73|641.42|633.62|22
1656505090000|2022-06-29 12:18:10|641.31|633.51|641.23|633.43|641.38|633.58|641.22|633.42|14
1656505100000|2022-06-29 12:18:20|641.03|633.23|641.02|633.22|641.24|633.44|640.96|633.16|19
1656505110000|2022-06-29 12:18:30|641|633.2|640.52|632.72|641.04|633.24|640.25|632.45|33
1656505120000|2022-06-29 12:18:40|640.51|632.71|640.29|632.49|640.7|632.9|640.29|632.49|26
1656505130000|2022-06-29 12:18:50|640.28|632.48|640.23|632.43|640.36|632.56|639.83|632.03|24
1656505140000|2022-06-29 12:19:00|640.22|632.42|640.18|632.38|640.3|632.5|639.87|632.07|24
1656505150000|2022-06-29 12:19:10|640.16|632.36|639.98|632.18|640.29|632.49|639.98|632.18|21
1656505160000|2022-06-29 12:19:20|640.26|632.46|639.57|631.77|640.27|632.47|639.57|631.77|20
1656505170000|2022-06-29 12:19:30|639.61|631.81|639.53|631.73|639.7|631.9|639.52|631.72|29
1656505180000|2022-06-29 12:19:40|639.52|631.72|639.56|631.76|639.63|631.83|639.52|631.72|19
1656505190000|2022-06-29 12:19:50|639.58|631.78|639.79|631.99|639.91|632.11|639.58|631.78|20
1656505200000|2022-06-29 12:20:00|639.82|632.02|639.95|632.15|639.96|632.16|639.79|631.99|22
1656505210000|2022-06-29 12:20:10|639.96|632.16|640.59|632.79|640.64|632.84|639.9|632.1|24
1656505220000|2022-06-29 12:20:20|640.61|632.81|640.67|632.87|640.77|632.97|640.52|632.72|24
1656505230000|2022-06-29 12:20:30|640.68|632.88|640.99|633.19|641.06|633.26|640.68|632.88|23
1656505240000|2022-06-29 12:20:40|640.97|633.17|641.01|633.21|641.05|633.25|640.92|633.12|12
1656505250000|2022-06-29 12:20:50|640.96|633.16|640.68|632.88|641|633.2|640.32|632.52|21
1656505260000|2022-06-29 12:21:00|640.64|632.84|640.22|632.42|640.64|632.84|640.08|632.28|29
1656505270000|2022-06-29 12:21:10|640.21|632.41|640.31|632.51|640.35|632.55|640.09|632.29|25
1656505280000|2022-06-29 12:21:20|640.33|632.53|640.02|632.22|640.33|632.53|639.73|631.93|28
1656505290000|2022-06-29 12:21:30|640.03|632.23|640.71|632.91|640.8|633|640.02|632.22|22
1656505300000|2022-06-29 12:21:40|640.7|632.9|640.75|632.95|640.75|632.95|640.64|632.84|9
1656505310000|2022-06-29 12:21:50|640.77|632.97|640.69|632.89|640.77|632.97|640.66|632.86|20
1656505320000|2022-06-29 12:22:00|640.71|632.91|640.71|632.91|640.84|633.04|640.25|632.45|27
1656505330000|2022-06-29 12:22:10|640.78|632.98|641.72|633.92|641.86|634.06|640.77|632.97|32
1656505340000|2022-06-29 12:22:20|641.8|634|641.75|633.95|641.92|634.12|641.67|633.87|20
1656505350000|2022-06-29 12:22:30|641.59|633.79|641.75|633.95|641.8|634|641.59|633.79|12
1656505360000|2022-06-29 12:22:40|641.76|633.96|641.62|633.82|641.86|634.06|641.62|633.82|19
1656505370000|2022-06-29 12:22:50|641.63|633.83|639.56|631.76|641.75|633.95|639.56|631.76|32
1656505380000|2022-06-29 12:23:00|639.45|631.65|639.24|631.44|639.55|631.75|638.97|631.17|33
1656505390000|2022-06-29 12:23:10|639.23|631.43|638.78|630.98|639.24|631.44|638.57|630.77|31
1656505400000|2022-06-29 12:23:20|638.88|631.08|638.85|631.05|638.88|631.08|638.22|630.42|32
1656505410000|2022-06-29 12:23:30|638.8|631|638.64|630.84|638.8|631|638.42|630.62|28
1656505420000|2022-06-29 12:23:40|638.48|630.68|637.61|629.81|638.48|630.68|637.61|629.81|29
1656505430000|2022-06-29 12:23:50|637.62|629.82|637.75|629.95|637.83|630.03|637.59|629.79|22
1656505440000|2022-06-29 12:24:00|637.73|629.93|638.64|630.84|638.65|630.85|637.65|629.85|28
1656505450000|2022-06-29 12:24:10|638.68|630.88|637.97|630.17|638.7|630.9|637.97|630.17|29
1656505460000|2022-06-29 12:24:20|637.95|630.15|638.23|630.43|638.38|630.58|637.86|630.06|25
1656505470000|2022-06-29 12:24:30|638.22|630.42|638.01|630.21|638.34|630.54|637.95|630.15|29
1656505480000|2022-06-29 12:24:40|637.95|630.15|637.64|629.84|638.06|630.26|637.63|629.83|29
1656505490000|2022-06-29 12:24:50|637.65|629.85|637.65|629.85|637.91|630.11|637.64|629.84|25
1656505500000|2022-06-29 12:25:00|637.64|629.84|637.75|629.95|637.81|630.01|637.63|629.83|21
1656505510000|2022-06-29 12:25:10|637.76|629.96|637.16|629.36|637.79|629.99|637.16|629.36|23
1656505520000|2022-06-29 12:25:20|637.14|629.34|637.15|629.35|637.23|629.43|637|629.2|20
1656505530000|2022-06-29 12:25:30|637.14|629.34|637.04|629.24|637.16|629.36|637.04|629.24|22
1656505540000|2022-06-29 12:25:40|637.02|629.22|636.94|629.14|637.02|629.22|636.75|628.95|22
1656505550000|2022-06-29 12:25:50|636.95|629.15|636.92|629.12|636.99|629.19|636.89|629.09|15
1656505560000|2022-06-29 12:26:00|636.86|629.06|636.13|628.33|636.9|629.1|636.11|628.31|26
1656505570000|2022-06-29 12:26:10|636.14|628.34|636.02|628.22|636.19|628.39|635.55|627.75|30
1656505580000|2022-06-29 12:26:20|636.04|628.24|635.92|628.12|636.04|628.24|635.58|627.78|27
1656505590000|2022-06-29 12:26:30|635.91|628.11|636.1|628.3|636.15|628.35|635.76|627.96|29
1656505600000|2022-06-29 12:26:40|636.01|628.21|635.9|628.1|636.21|628.41|635.85|628.05|21
1656505610000|2022-06-29 12:26:50|635.91|628.11|635.39|627.59|635.94|628.14|635.35|627.55|30
1656505620000|2022-06-29 12:27:00|635.38|627.58|635.34|627.54|635.4|627.6|635.15|627.35|16
1656505630000|2022-06-29 12:27:10|635.33|627.53|634.83|627.03|635.34|627.54|634.8|627|23
1656505640000|2022-06-29 12:27:20|634.84|627.04|634.38|626.58|634.87|627.07|634.38|626.58|30
1656505650000|2022-06-29 12:27:30|634.33|626.53|634.35|626.55|634.39|626.59|634.18|626.38|14
1656505660000|2022-06-29 12:27:40|634.34|626.54|634.33|626.53|634.37|626.57|634.19|626.39|19
1656505670000|2022-06-29 12:27:50|634.31|626.51|634.52|626.72|634.59|626.79|634.05|626.25|25
1656505680000|2022-06-29 12:28:00|634.03|626.23|634.1|626.3|634.17|626.37|634.01|626.21|26
1656505690000|2022-06-29 12:28:10|634.09|626.29|634.57|626.77|634.74|626.94|634.04|626.24|19
1656505700000|2022-06-29 12:28:20|634.64|626.84|634.64|626.84|634.85|627.05|634.53|626.73|27
1656505710000|2022-06-29 12:28:30|634.6|626.8|634.65|626.85|634.69|626.89|634.52|626.72|17
1656505720000|2022-06-29 12:28:40|634.61|626.81|634.63|626.83|634.68|626.88|634.52|626.72|25
1656505730000|2022-06-29 12:28:50|634.65|626.85|634.72|626.92|634.76|626.96|634.61|626.81|14
1656505740000|2022-06-29 12:29:00|634.67|626.87|634.94|627.14|634.94|627.14|634.59|626.79|27
1656505750000|2022-06-29 12:29:10|635.25|627.45|635.05|627.25|635.43|627.63|634.89|627.09|30
1656505760000|2022-06-29 12:29:20|634.99|627.19|635.92|628.12|635.92|628.12|634.97|627.17|32
1656505770000|2022-06-29 12:29:30|635.95|628.15|636.84|629.04|636.84|629.04|635.82|628.02|29
1656505780000|2022-06-29 12:29:40|636.55|628.75|637.3|629.5|637.35|629.55|636.55|628.75|26
1656505790000|2022-06-29 12:29:50|637.29|629.49|637.02|629.22|637.56|629.76|637.02|629.22|27
1656505800000|2022-06-29 12:30:00|636.91|629.11|636.87|629.07|636.96|629.16|636.44|628.64|29
1656505810000|2022-06-29 12:30:10|636.89|629.09|636.83|629.03|638.06|630.26|636.83|629.03|34
1656505820000|2022-06-29 12:30:20|636.94|629.14|635.59|627.79|636.94|629.14|635.59|627.79|29
1656505830000|2022-06-29 12:30:30|635.66|627.86|634.95|627.15|635.94|628.14|634.74|626.94|35
1656505840000|2022-06-29 12:30:40|634.93|627.13|634.76|626.96|635.08|627.28|634.37|626.57|30
1656505850000|2022-06-29 12:30:50|634.59|626.79|635.06|627.26|635.06|627.26|634.59|626.79|27
1656505860000|2022-06-29 12:31:00|635|627.2|635.5|627.7|635.82|628.02|635|627.2|31
1656505870000|2022-06-29 12:31:10|635.59|627.79|635.77|627.97|635.77|627.97|635.46|627.66|23
1656505880000|2022-06-29 12:31:20|635.75|627.95|635.91|628.11|636.02|628.22|635.75|627.95|18
1656505890000|2022-06-29 12:31:30|635.97|628.17|635.43|627.63|635.97|628.17|635.42|627.62|27
1656505900000|2022-06-29 12:31:40|635.34|627.54|634.3|626.5|635.34|627.54|633.77|625.97|28
1656505910000|2022-06-29 12:31:50|634.29|626.49|633.23|625.43|634.3|626.5|633.23|625.43|25
1656505920000|2022-06-29 12:32:00|633.24|625.44|633.66|625.86|633.78|625.98|633.23|625.43|27
1656505930000|2022-06-29 12:32:10|633.67|625.87|633.3|625.5|633.71|625.91|632.76|624.96|28
1656505940000|2022-06-29 12:32:20|633.16|625.36|632.39|624.59|633.16|625.36|632.31|624.51|29
1656505950000|2022-06-29 12:32:30|632.36|624.56|632.5|624.7|632.5|624.7|631.83|624.03|22
1656505960000|2022-06-29 12:32:40|632.4|624.6|632.56|624.76|632.6|624.8|632.4|624.6|21
1656505970000|2022-06-29 12:32:50|632.54|624.74|632.35|624.55|632.71|624.91|632.35|624.55|19
1656505980000|2022-06-29 12:33:00|632.36|624.56|631.78|623.98|632.38|624.58|631.69|623.89|31
1656505990000|2022-06-29 12:33:10|631.77|623.97|631.79|623.99|631.86|624.06|631.52|623.72|25
1656506000000|2022-06-29 12:33:20|631.81|624.01|631.74|623.94|632.06|624.26|631.58|623.78|31
1656506010000|2022-06-29 12:33:30|631.73|623.93|631.75|623.95|631.97|624.17|631.62|623.82|28
1656506020000|2022-06-29 12:33:40|631.74|623.94|631.41|623.61|631.9|624.1|631.41|623.61|28
1656506030000|2022-06-29 12:33:50|631.38|623.58|630.44|622.64|631.38|623.58|630.27|622.47|33
1656506040000|2022-06-29 12:34:00|630.42|622.62|630.52|622.72|630.71|622.91|630.32|622.52|29
1656506050000|2022-06-29 12:34:10|630.46|622.66|631.43|623.63|631.43|623.63|630.43|622.63|30
1656506060000|2022-06-29 12:34:20|631.68|623.88|631.88|624.08|632.2|624.4|631.58|623.78|26
1656506070000|2022-06-29 12:34:30|631.79|623.99|633.02|625.22|633.16|625.36|631.79|623.99|33
1656506080000|2022-06-29 12:34:40|633.01|625.21|632.2|624.4|633.01|625.21|632.2|624.4|29
1656506090000|2022-06-29 12:34:50|632.24|624.44|632.19|624.39|632.25|624.45|632.14|624.34|18
1656506100000|2022-06-29 12:35:00|632.22|624.42|631.3|623.5|632.28|624.48|631.13|623.33|31
1656506110000|2022-06-29 12:35:10|631.29|623.49|630.8|623|631.29|623.49|630.67|622.87|25
1656506120000|2022-06-29 12:35:20|630.74|622.94|630.91|623.11|631|623.2|630.64|622.84|25
1656506130000|2022-06-29 12:35:30|630.88|623.08|630.46|622.66|631.08|623.28|630.42|622.62|26
1656506140000|2022-06-29 12:35:40|630.42|622.62|629.45|621.65|630.43|622.63|629.45|621.65|26
1656506150000|2022-06-29 12:35:50|629.34|621.54|628.3|620.5|629.34|621.54|628.3|620.5|30
1656506160000|2022-06-29 12:36:00|628.24|620.44|628.5|620.7|628.88|621.08|628.04|620.24|32
1656506170000|2022-06-29 12:36:10|628.4|620.6|627.87|620.07|628.55|620.75|627.48|619.68|30
1656506180000|2022-06-29 12:36:20|627.93|620.13|627.66|619.86|627.93|620.13|627.51|619.71|21
1656506190000|2022-06-29 12:36:30|627.64|619.84|626.45|618.65|627.81|620.01|626.39|618.59|32
1656506200000|2022-06-29 12:36:40|626.48|618.68|627.19|619.39|627.21|619.41|626.48|618.68|28
1656506210000|2022-06-29 12:36:50|627.35|619.55|627.37|619.57|628.24|620.44|627.21|619.41|30
1656506220000|2022-06-29 12:37:00|627.34|619.54|627.69|619.89|627.69|619.89|627.21|619.41|23
1656506230000|2022-06-29 12:37:10|627.71|619.91|627.92|620.12|628.04|620.24|627.16|619.36|23
1656506240000|2022-06-29 12:37:20|627.93|620.13|627.86|620.06|627.93|620.13|627.83|620.03|26
1656506250000|2022-06-29 12:37:30|627.84|620.04|627.27|619.47|627.84|620.04|627.23|619.43|31
1656506260000|2022-06-29 12:37:40|627.28|619.48|627.07|619.27|627.56|619.76|626.96|619.16|29
1656506270000|2022-06-29 12:37:50|627.11|619.31|626.23|618.43|627.11|619.31|626.09|618.29|27
1656506280000|2022-06-29 12:38:00|626.24|618.44|626.19|618.39|626.52|618.72|626.18|618.38|31
1656506290000|2022-06-29 12:38:10|626.17|618.37|626.12|618.32|626.51|618.71|626.08|618.28|28
1656506300000|2022-06-29 12:38:20|626.16|618.36|626.3|618.5|626.46|618.66|626.07|618.27|26
1656506310000|2022-06-29 12:38:30|626.31|618.51|626.27|618.47|626.57|618.77|626.27|618.47|31
1656506320000|2022-06-29 12:38:40|626.28|618.48|626.33|618.53|626.57|618.77|626.08|618.28|26
1656506330000|2022-06-29 12:38:50|626.36|618.56|626.38|618.58|626.4|618.6|626.03|618.23|28
1656506340000|2022-06-29 12:39:00|626.45|618.65|626.63|618.83|626.91|619.11|626.4|618.6|30
1656506350000|2022-06-29 12:39:10|626.64|618.84|626.21|618.41|626.69|618.89|626.1|618.3|29
1656506360000|2022-06-29 12:39:20|626.14|618.34|626.57|618.77|626.57|618.77|626.12|618.32|35
1656506370000|2022-06-29 12:39:30|626.56|618.76|626.51|618.71|626.61|618.81|626.33|618.53|22
1656506380000|2022-06-29 12:39:40|626.52|618.72|626.42|618.62|626.66|618.86|626.29|618.49|19
1656506390000|2022-06-29 12:39:50|626.43|618.63|626.45|618.65|626.62|618.82|626.43|618.63|22
1656506400000|2022-06-29 12:40:00|626.46|618.66|626.55|618.75|626.72|618.92|626.39|618.59|21
1656506410000|2022-06-29 12:40:10|626.56|618.76|626.67|618.87|626.84|619.04|626.53|618.73|30
1656506420000|2022-06-29 12:40:20|626.59|618.79|626.61|618.81|626.68|618.88|626.57|618.77|25
1656506430000|2022-06-29 12:40:30|626.57|618.77|626.58|618.78|626.62|618.82|626.39|618.59|28
1656506440000|2022-06-29 12:40:40|626.59|618.79|626.43|618.63|626.62|618.82|626.42|618.62|25
1656506450000|2022-06-29 12:40:50|626.44|618.64|626.5|618.7|626.59|618.79|626.25|618.45|30
1656506460000|2022-06-29 12:41:00|626.52|618.72|627.65|619.85|627.65|619.85|626.49|618.69|30
1656506470000|2022-06-29 12:41:10|627.63|619.83|627.26|619.46|627.63|619.83|627.05|619.25|27
1656506480000|2022-06-29 12:41:20|627.34|619.54|628.78|620.98|628.84|621.04|627.34|619.54|32
1656506490000|2022-06-29 12:41:30|628.77|620.97|628.75|620.95|628.98|621.18|628.71|620.91|27
1656506500000|2022-06-29 12:41:40|628.74|620.94|628.89|621.09|628.89|621.09|628.41|620.61|26
1656506510000|2022-06-29 12:41:50|628.81|621.01|627.6|619.8|628.87|621.07|627.57|619.77|27
1656506520000|2022-06-29 12:42:00|627.58|619.78|628.42|620.62|628.69|620.89|627.58|619.78|33
1656506530000|2022-06-29 12:42:10|628.39|620.59|628.66|620.86|628.71|620.91|628.29|620.49|28
1656506540000|2022-06-29 12:42:20|628.65|620.85|628.48|620.68|628.65|620.85|628.04|620.24|29
1656506550000|2022-06-29 12:42:30|628.49|620.69|628.59|620.79|628.59|620.79|628.2|620.4|23
1656506560000|2022-06-29 12:42:40|628.58|620.78|629.38|621.58|629.39|621.59|628.58|620.78|28
1656506570000|2022-06-29 12:42:50|629.41|621.61|629.46|621.66|629.5|621.7|629.13|621.33|23
1656506580000|2022-06-29 12:43:00|629.37|621.57|629.44|621.64|629.54|621.74|629.03|621.23|33
1656506590000|2022-06-29 12:43:10|629.46|621.66|629.4|621.6|629.61|621.81|629.38|621.58|26
1656506600000|2022-06-29 12:43:20|629.46|621.66|629.72|621.92|629.72|621.92|629.4|621.6|18
1656506610000|2022-06-29 12:43:30|629.65|621.85|629.62|621.82|629.98|622.18|629.4|621.6|29
1656506620000|2022-06-29 12:43:40|629.6|621.8|629.28|621.48|629.9|622.1|629.19|621.39|36
1656506630000|2022-06-29 12:43:50|629.25|621.45|629.24|621.44|629.32|621.52|629.22|621.42|24
1656506640000|2022-06-29 12:44:00|629.23|621.43|629.56|621.76|629.69|621.89|628.9|621.1|24
1656506650000|2022-06-29 12:44:10|629.58|621.78|629.84|622.04|630.05|622.25|629.58|621.78|30
1656506660000|2022-06-29 12:44:20|629.83|622.03|629.79|621.99|629.88|622.08|629.59|621.79|32
1656506670000|2022-06-29 12:44:30|629.84|622.04|629.75|621.95|629.84|622.04|629.61|621.81|23
1656506680000|2022-06-29 12:44:40|629.79|621.99|629.83|622.03|629.83|622.03|629.64|621.84|21
1656506690000|2022-06-29 12:44:50|629.82|622.02|629.77|621.97|629.85|622.05|629.74|621.94|19
1656506700000|2022-06-29 12:45:00|629.75|621.95|629.61|621.81|629.91|622.11|629.01|621.21|29
1656506710000|2022-06-29 12:45:10|629.65|621.85|630.36|622.56|630.36|622.56|629.64|621.84|24
1656506720000|2022-06-29 12:45:20|630.29|622.49|630.23|622.43|630.31|622.51|630.09|622.29|24
1656506730000|2022-06-29 12:45:30|630.21|622.41|630.23|622.43|630.36|622.56|630.11|622.31|20
1656506740000|2022-06-29 12:45:40|630.21|622.41|630.63|622.83|630.63|622.83|630.11|622.31|22
1656506750000|2022-06-29 12:45:50|630.79|622.99|630.44|622.64|630.84|623.04|630.37|622.57|27
1656506760000|2022-06-29 12:46:00|630.71|622.91|630.91|623.11|630.97|623.17|630.66|622.86|26
1656506770000|2022-06-29 12:46:10|630.85|623.05|631.95|624.15|631.95|624.15|630.85|623.05|27
1656506780000|2022-06-29 12:46:20|631.94|624.14|632.38|624.58|632.41|624.61|631.87|624.07|32
1656506790000|2022-06-29 12:46:30|632.5|624.7|632.63|624.83|632.69|624.89|632.29|624.49|29
1656506800000|2022-06-29 12:46:40|632.56|624.76|632.65|624.85|632.76|624.96|632.5|624.7|27
1656506810000|2022-06-29 12:46:50|632.64|624.84|633.19|625.39|633.55|625.75|632.6|624.8|27
1656506820000|2022-06-29 12:47:00|633.18|625.38|633.05|625.25|633.18|625.38|632.71|624.91|26
1656506830000|2022-06-29 12:47:10|633.06|625.26|634.44|626.64|634.52|626.72|633.06|625.26|35
1656506840000|2022-06-29 12:47:20|634.4|626.6|634.65|626.85|634.71|626.91|634.26|626.46|24
1656506850000|2022-06-29 12:47:30|634.63|626.83|634.75|626.95|634.87|627.07|634.42|626.62|26
1656506860000|2022-06-29 12:47:40|634.76|626.96|634.48|626.68|635|627.2|634.47|626.67|27
1656506870000|2022-06-29 12:47:50|634.43|626.63|634.58|626.78|634.87|627.07|634.33|626.53|26
1656506880000|2022-06-29 12:48:00|634.59|626.79|634.38|626.58|634.78|626.98|634.38|626.58|27
1656506890000|2022-06-29 12:48:10|634.14|626.34|634.25|626.45|634.32|626.52|633.96|626.16|26
1656506900000|2022-06-29 12:48:20|634.24|626.44|634.09|626.29|634.56|626.76|634.09|626.29|18
1656506910000|2022-06-29 12:48:30|634.1|626.3|634.23|626.43|634.24|626.44|634.1|626.3|8
1656506920000|2022-06-29 12:48:40|634.21|626.41|633.96|626.16|634.22|626.42|633.92|626.12|20
1656506930000|2022-06-29 12:48:50|633.95|626.15|633.22|625.42|633.97|626.17|633.22|625.42|21
1656506940000|2022-06-29 12:49:00|633.29|625.49|632.72|624.92|633.29|625.49|632.41|624.61|27
1656506950000|2022-06-29 12:49:10|632.76|624.96|632.82|625.02|632.85|625.05|632.67|624.87|23
1656506960000|2022-06-29 12:49:20|632.81|625.01|632.85|625.05|632.94|625.14|632.79|624.99|19
1656506970000|2022-06-29 12:49:30|632.87|625.07|632.79|624.99|632.88|625.08|632.78|624.98|20
1656506980000|2022-06-29 12:49:40|632.78|624.98|632.19|624.39|632.78|624.98|632.18|624.38|24
1656506990000|2022-06-29 12:49:50|632.24|624.44|632.01|624.21|632.24|624.44|631.97|624.17|15
1656507000000|2022-06-29 12:50:00|632|624.2|631.8|624|632.11|624.31|631.8|624|15
1656507010000|2022-06-29 12:50:10|631.82|624.02|631.45|623.65|631.89|624.09|631.43|623.63|10
1656507020000|2022-06-29 12:50:20|631.4|623.6|631.2|623.4|631.47|623.67|631.18|623.38|35
1656507030000|2022-06-29 12:50:30|631.18|623.38|630.44|622.64|631.21|623.41|630.44|622.64|26
1656507040000|2022-06-29 12:50:40|630.43|622.63|630.16|622.36|630.48|622.68|630.11|622.31|29
1656507050000|2022-06-29 12:50:50|630.19|622.39|630.75|622.95|630.75|622.95|630.05|622.25|22
1656507060000|2022-06-29 12:51:00|630.81|623.01|630.81|623.01|630.83|623.03|630.62|622.82|21
1656507070000|2022-06-29 12:51:10|630.82|623.02|631.05|623.25|631.06|623.26|630.66|622.86|22
1656507080000|2022-06-29 12:51:20|631.06|623.26|631.71|623.91|631.71|623.91|631.03|623.23|14
1656507090000|2022-06-29 12:51:30|631.7|623.9|630.87|623.07|631.7|623.9|630.74|622.94|19
1656507100000|2022-06-29 12:51:40|630.85|623.05|630.36|622.56|630.85|623.05|630.36|622.56|26
1656507110000|2022-06-29 12:51:50|630.37|622.57|630.21|622.41|630.37|622.57|630.19|622.39|21
1656507120000|2022-06-29 12:52:00|630.2|622.4|630.56|622.76|630.57|622.77|630.2|622.4|21
1656507130000|2022-06-29 12:52:10|630.57|622.77|630.38|622.58|631.03|623.23|630.36|622.56|36
1656507140000|2022-06-29 12:52:20|630.37|622.57|630.05|622.25|630.38|622.58|630.05|622.25|16
1656507150000|2022-06-29 12:52:30|630.07|622.27|629.37|621.57|630.07|622.27|629.37|621.57|24
1656507160000|2022-06-29 12:52:40|629.35|621.55|629.59|621.79|629.61|621.81|629.28|621.48|22
1656507170000|2022-06-29 12:52:50|629.67|621.87|629.65|621.85|629.67|621.87|629.28|621.48|20
1656507180000|2022-06-29 12:53:00|629.64|621.84|629.95|622.15|629.95|622.15|629.38|621.58|21
1656507190000|2022-06-29 12:53:10|629.96|622.16|629.88|622.08|630.13|622.33|629.83|622.03|23
1656507200000|2022-06-29 12:53:20|629.89|622.09|629.95|622.15|629.95|622.15|629.87|622.07|9
1656507210000|2022-06-29 12:53:30|629.89|622.09|629.57|621.77|629.89|622.09|629.3|621.5|20
1656507220000|2022-06-29 12:53:40|629.55|621.75|629.29|621.49|629.79|621.99|629.29|621.49|18
1656507230000|2022-06-29 12:53:50|629.35|621.55|629.67|621.87|629.68|621.88|629.31|621.51|16
1656507240000|2022-06-29 12:54:00|629.62|621.82|630.15|622.35|630.16|622.36|629.62|621.82|15
1656507250000|2022-06-29 12:54:10|630.13|622.33|630.71|622.91|630.71|622.91|629.88|622.08|24
1656507260000|2022-06-29 12:54:20|630.8|623|631.22|623.42|631.72|623.92|630.76|622.96|29
1656507270000|2022-06-29 12:54:30|631.1|623.3|630.94|623.14|631.21|623.41|630.68|622.88|26
1656507280000|2022-06-29 12:54:40|630.9|623.1|631.1|623.3|631.1|623.3|630.74|622.94|24
1656507290000|2022-06-29 12:54:50|631.11|623.31|631.01|623.21|631.12|623.32|630.91|623.11|21
1656507300000|2022-06-29 12:55:00|631.02|623.22|630.8|623|631.04|623.24|630.78|622.98|30
1656507310000|2022-06-29 12:55:10|630.79|622.99|630.98|623.18|631.03|623.23|630.79|622.99|29
1656507320000|2022-06-29 12:55:20|630.92|623.12|630.58|622.78|630.94|623.14|630.27|622.47|29
1656507330000|2022-06-29 12:55:30|630.65|622.85|630.15|622.35|630.65|622.85|630.15|622.35|25
1656507340000|2022-06-29 12:55:40|630.21|622.41|630.2|622.4|630.24|622.44|629.97|622.17|23
1656507350000|2022-06-29 12:55:50|630.19|622.39|629.61|621.81|630.22|622.42|629.41|621.61|32
1656507360000|2022-06-29 12:56:00|629.6|621.8|629.74|621.94|630|622.2|629.49|621.69|33
1656507370000|2022-06-29 12:56:10|629.71|621.91|629.89|622.09|629.89|622.09|629.62|621.82|29
1656507380000|2022-06-29 12:56:20|629.9|622.1|629.97|622.17|630.39|622.59|629.88|622.08|24
1656507390000|2022-06-29 12:56:30|629.99|622.19|629.98|622.18|630.04|622.24|629.85|622.05|24
1656507400000|2022-06-29 12:56:40|629.97|622.17|629.95|622.15|630.12|622.32|629.88|622.08|26
1656507410000|2022-06-29 12:56:50|629.94|622.14|629.38|621.58|629.99|622.19|629.38|621.58|25
1656507420000|2022-06-29 12:57:00|629.42|621.62|629.59|621.79|629.67|621.87|629.21|621.41|22
1656507430000|2022-06-29 12:57:10|629.62|621.82|629.69|621.89|629.72|621.92|629.52|621.72|27
1656507440000|2022-06-29 12:57:20|629.68|621.88|630.11|622.31|630.64|622.84|629.68|621.88|36
1656507450000|2022-06-29 12:57:30|630.13|622.33|630.2|622.4|630.25|622.45|630.07|622.27|24
1656507460000|2022-06-29 12:57:40|630.14|622.34|630.17|622.37|630.26|622.46|630.06|622.26|21
1656507470000|2022-06-29 12:57:50|630.16|622.36|630.64|622.84|630.65|622.85|630.05|622.25|30
1656507480000|2022-06-29 12:58:00|630.67|622.87|630.83|623.03|630.84|623.04|630.66|622.86|24
1656507490000|2022-06-29 12:58:10|630.73|622.93|630.89|623.09|630.89|623.09|630.73|622.93|28
1656507500000|2022-06-29 12:58:20|630.86|623.06|631.08|623.28|631.09|623.29|630.81|623.01|24
1656507510000|2022-06-29 12:58:30|631.09|623.29|630.21|622.41|631.13|623.33|630.21|622.41|22
1656507520000|2022-06-29 12:58:40|630.22|622.42|630.1|622.3|630.3|622.5|630.1|622.3|22
1656507530000|2022-06-29 12:58:50|630.02|622.22|630.08|622.28|630.08|622.28|629.91|622.11|24
1656507540000|2022-06-29 12:59:00|630.04|622.24|630.1|622.3|630.12|622.32|629.97|622.17|14
1656507550000|2022-06-29 12:59:10|630.13|622.33|630.05|622.25|630.17|622.37|629.92|622.12|22
1656507560000|2022-06-29 12:59:20|630.06|622.26|629.84|622.04|630.13|622.33|629.84|622.04|15
1656507570000|2022-06-29 12:59:30|629.83|622.03|629.68|621.88|630.04|622.24|629.68|621.88|25
1656507580000|2022-06-29 12:59:40|629.74|621.94|629.8|622|630.05|622.25|629.7|621.9|28
1656507590000|2022-06-29 12:59:50|629.82|622.02|629.75|621.95|629.92|622.12|629.73|621.93|22
1656507600000|2022-06-29 13:00:00|629.72|621.92|629.78|621.98|629.85|622.05|629.66|621.86|24
1656507610000|2022-06-29 13:00:10|629.8|622|629.85|622.05|629.85|622.05|629.69|621.89|24
1656507620000|2022-06-29 13:00:20|629.83|622.03|629.6|621.8|629.83|622.03|629.6|621.8|22
1656507630000|2022-06-29 13:00:30|629.59|621.79|629.95|622.15|630.09|622.29|629.55|621.75|24
1656507640000|2022-06-29 13:00:40|629.96|622.16|631.19|623.39|631.79|623.99|629.96|622.16|34
1656507650000|2022-06-29 13:00:50|631.26|623.46|631.1|623.3|631.4|623.6|631.02|623.22|30
1656507660000|2022-06-29 13:01:00|631.05|623.25|631.5|623.7|631.64|623.84|631.03|623.23|30
1656507670000|2022-06-29 13:01:10|631.48|623.68|631.39|623.59|631.56|623.76|630.99|623.19|28
1656507680000|2022-06-29 13:01:20|631.37|623.57|631.05|623.25|631.54|623.74|631.01|623.21|27
1656507690000|2022-06-29 13:01:30|631.08|623.28|631.44|623.64|631.46|623.66|631.01|623.21|24
1656507700000|2022-06-29 13:01:40|631.45|623.65|631.37|623.57|631.58|623.78|631.36|623.56|21
1656507710000|2022-06-29 13:01:50|631.38|623.58|631.56|623.76|631.66|623.86|631.38|623.58|20
1656507720000|2022-06-29 13:02:00|631.43|623.63|631.55|623.75|631.61|623.81|631.43|623.63|22
1656507730000|2022-06-29 13:02:10|631.56|623.76|630.84|623.04|631.71|623.91|630.84|623.04|27
1656507740000|2022-06-29 13:02:20|630.85|623.05|631|623.2|631.06|623.26|630.78|622.98|24
1656507750000|2022-06-29 13:02:30|631.02|623.22|631.47|623.67|631.56|623.76|631.02|623.22|23
1656507760000|2022-06-29 13:02:40|631.5|623.7|631.54|623.74|631.71|623.91|631.29|623.49|21
1656507770000|2022-06-29 13:02:50|631.6|623.8|631.61|623.81|631.61|623.81|630.94|623.14|29
1656507780000|2022-06-29 13:03:00|631.49|623.69|631.47|623.67|631.59|623.79|631.4|623.6|20
1656507790000|2022-06-29 13:03:10|631.61|623.81|631.62|623.82|631.7|623.9|631.48|623.68|26
1656507800000|2022-06-29 13:03:20|631.5|623.7|632.1|624.3|632.1|624.3|631.5|623.7|22
1656507810000|2022-06-29 13:03:30|632.14|624.34|632.52|624.72|632.73|624.93|632.14|624.34|22
1656507820000|2022-06-29 13:03:40|632.65|624.85|632.71|624.91|632.86|625.06|632.63|624.83|20
1656507830000|2022-06-29 13:03:50|632.74|624.94|632.52|624.72|632.76|624.96|632.19|624.39|31
1656507840000|2022-06-29 13:04:00|632.47|624.67|632.93|625.13|633|625.2|632.36|624.56|30
1656507850000|2022-06-29 13:04:10|633.08|625.28|633.06|625.26|633.2|625.4|632.98|625.18|22
1656507860000|2022-06-29 13:04:20|633.09|625.29|633.77|625.97|633.77|625.97|632.98|625.18|24
1656507870000|2022-06-29 13:04:30|633.78|625.98|633.51|625.71|633.89|626.09|633.51|625.71|26
1656507880000|2022-06-29 13:04:40|633.5|625.7|633.44|625.64|633.5|625.7|632.92|625.12|18
1656507890000|2022-06-29 13:04:50|633.45|625.65|633.04|625.24|633.5|625.7|632.91|625.11|26
1656507900000|2022-06-29 13:05:00|633.03|625.23|633.07|625.27|633.65|625.85|633.03|625.23|31
1656507910000|2022-06-29 13:05:10|633.17|625.37|633.06|625.26|633.17|625.37|632.95|625.15|29
1656507920000|2022-06-29 13:05:20|633.05|625.25|633.29|625.49|633.29|625.49|633|625.2|30
1656507930000|2022-06-29 13:05:30|633.34|625.54|633.02|625.22|633.59|625.79|633.02|625.22|12
1656507940000|2022-06-29 13:05:40|633.01|625.21|633.46|625.66|633.49|625.69|633.01|625.21|20
1656507950000|2022-06-29 13:05:50|633.45|625.65|633.57|625.77|633.62|625.82|633.44|625.64|16
1656507960000|2022-06-29 13:06:00|633.62|625.82|634.22|626.42|634.48|626.68|633.54|625.74|28
1656507970000|2022-06-29 13:06:10|634.29|626.49|633.26|625.46|634.32|626.52|633.17|625.37|29
1656507980000|2022-06-29 13:06:20|633.3|625.5|632.82|625.02|633.3|625.5|632.7|624.9|25
1656507990000|2022-06-29 13:06:30|633.23|625.43|633.03|625.23|633.23|625.43|632.63|624.83|28
1656508000000|2022-06-29 13:06:40|633.04|625.24|632.93|625.13|633.09|625.29|632.55|624.75|21
1656508010000|2022-06-29 13:06:50|632.94|625.14|633.02|625.22|633.03|625.23|632.82|625.02|23
1656508020000|2022-06-29 13:07:00|633.1|625.3|633.35|625.55|633.58|625.78|633.1|625.3|29
1656508030000|2022-06-29 13:07:10|633.28|625.48|633.62|625.82|633.72|625.92|633.28|625.48|22
1656508040000|2022-06-29 13:07:20|633.66|625.86|633.62|625.82|633.7|625.9|633.62|625.82|15
1656508050000|2022-06-29 13:07:30|633.66|625.86|633.51|625.71|633.66|625.86|633.5|625.7|10
1656508060000|2022-06-29 13:07:40|633.5|625.7|633.52|625.72|633.59|625.79|633.47|625.67|10
1656508070000|2022-06-29 13:07:50|633.46|625.66|632.96|625.16|633.57|625.77|632.66|624.86|23
1656508080000|2022-06-29 13:08:00|632.95|625.15|632.9|625.1|633.03|625.23|632.67|624.87|12
1656508090000|2022-06-29 13:08:10|632.91|625.11|632.83|625.03|633.45|625.65|632.67|624.87|24
1656508100000|2022-06-29 13:08:20|632.81|625.01|632.87|625.07|633.13|625.33|632.68|624.88|21
1656508110000|2022-06-29 13:08:30|632.88|625.08|633.76|625.96|633.83|626.03|632.88|625.08|25
1656508120000|2022-06-29 13:08:40|633.68|625.88|633.5|625.7|633.68|625.88|633.5|625.7|17
1656508130000|2022-06-29 13:08:50|633.52|625.72|633.61|625.81|633.61|625.81|633.49|625.69|19
1656508140000|2022-06-29 13:09:00|633.7|625.9|633.73|625.93|633.73|625.93|633.64|625.84|11
1656508150000|2022-06-29 13:09:10|633.72|625.92|633.83|626.03|633.87|626.07|633.72|625.92|16
1656508160000|2022-06-29 13:09:20|633.93|626.13|634.37|626.57|634.41|626.61|633.93|626.13|18
1656508170000|2022-06-29 13:09:30|634.45|626.65|634.55|626.75|634.55|626.75|634.42|626.62|18
1656508180000|2022-06-29 13:09:40|634.51|626.71|634.54|626.74|634.56|626.76|634.38|626.58|22
1656508190000|2022-06-29 13:09:50|634.55|626.75|634.24|626.44|634.64|626.84|634.23|626.43|21
1656508200000|2022-06-29 13:10:00|634.21|626.41|634.86|627.06|634.86|627.06|634.18|626.38|24
1656508210000|2022-06-29 13:10:10|634.9|627.1|634.02|626.22|634.9|627.1|634.02|626.22|29
1656508220000|2022-06-29 13:10:20|633.97|626.17|634.06|626.26|634.12|626.32|633.95|626.15|21
1656508230000|2022-06-29 13:10:30|633.99|626.19|633.28|625.48|634.07|626.27|633.26|625.46|25
1656508240000|2022-06-29 13:10:40|633.2|625.4|633.13|625.33|633.33|625.53|633.01|625.21|23
1656508250000|2022-06-29 13:10:50|633.14|625.34|633.08|625.28|633.43|625.63|632.64|624.84|30
1656508260000|2022-06-29 13:11:00|633.02|625.22|633.53|625.73|633.98|626.18|632.83|625.03|29
1656508270000|2022-06-29 13:11:10|633.62|625.82|633.95|626.15|633.95|626.15|633.62|625.82|22
1656508280000|2022-06-29 13:11:20|633.96|626.16|634.45|626.65|634.45|626.65|633.82|626.02|20
1656508290000|2022-06-29 13:11:30|634.44|626.64|635.25|627.45|635.75|627.95|634.43|626.63|32
1656508300000|2022-06-29 13:11:40|635.31|627.51|635.12|627.32|635.31|627.51|635.06|627.26|26
1656508310000|2022-06-29 13:11:50|635.4|627.6|635.3|627.5|635.49|627.69|635.24|627.44|29
1656508320000|2022-06-29 13:12:00|635.27|627.47|636.47|628.67|636.47|628.67|635.27|627.47|30
1656508330000|2022-06-29 13:12:10|636.41|628.61|636.09|628.29|636.44|628.64|636.05|628.25|23
1656508340000|2022-06-29 13:12:20|636.11|628.31|636.27|628.47|636.29|628.49|636|628.2|21
1656508350000|2022-06-29 13:12:30|636.25|628.45|636.07|628.27|636.4|628.6|636.04|628.24|29
1656508360000|2022-06-29 13:12:40|636.03|628.23|635.32|627.52|636.03|628.23|635.29|627.49|33
1656508370000|2022-06-29 13:12:50|635.3|627.5|635.49|627.69|635.49|627.69|635.22|627.42|26
1656508380000|2022-06-29 13:13:00|635.48|627.68|635.33|627.53|635.62|627.82|635.31|627.51|25
1656508390000|2022-06-29 13:13:10|635.34|627.54|635.24|627.44|635.42|627.62|635.14|627.34|28
1656508400000|2022-06-29 13:13:20|635.21|627.41|634.93|627.13|635.22|627.42|634.93|627.13|23
1656508410000|2022-06-29 13:13:30|634.92|627.12|634.11|626.31|634.92|627.12|633.72|625.92|28
1656508420000|2022-06-29 13:13:40|634.1|626.3|633.43|625.63|634.1|626.3|633.19|625.39|31
1656508430000|2022-06-29 13:13:50|633.45|625.65|633.62|625.82|633.87|626.07|633.45|625.65|25
1656508440000|2022-06-29 13:14:00|633.6|625.8|634.19|626.39|634.41|626.61|633.6|625.8|30
1656508450000|2022-06-29 13:14:10|634.16|626.36|634.39|626.59|634.39|626.59|634.07|626.27|25
1656508460000|2022-06-29 13:14:20|634.4|626.6|634.66|626.86|634.66|626.86|634.36|626.56|24
1656508470000|2022-06-29 13:14:30|634.65|626.85|634.65|626.85|634.76|626.96|634.58|626.78|26
1656508480000|2022-06-29 13:14:40|634.73|626.93|635.24|627.44|635.41|627.61|634.69|626.89|29
1656508490000|2022-06-29 13:14:50|635.26|627.46|634.98|627.18|635.35|627.55|634.87|627.07|26
1656508500000|2022-06-29 13:15:00|634.99|627.19|635.19|627.39|635.19|627.39|634.99|627.19|19
1656508510000|2022-06-29 13:15:10|635.18|627.38|636.27|628.47|636.27|628.47|635.18|627.38|27
1656508520000|2022-06-29 13:15:20|636.24|628.44|636.33|628.53|636.35|628.55|635.78|627.98|28
1656508530000|2022-06-29 13:15:30|636.26|628.46|635.18|627.38|636.26|628.46|635.18|627.38|27
1656508540000|2022-06-29 13:15:40|635.14|627.34|634.51|626.71|635.31|627.51|634.31|626.51|27
1656508550000|2022-06-29 13:15:50|634.5|626.7|634.69|626.89|634.79|626.99|634.25|626.45|30
1656508560000|2022-06-29 13:16:00|634.65|626.85|635.59|627.79|635.59|627.79|634.46|626.66|31
1656508570000|2022-06-29 13:16:10|635.62|627.82|635.91|628.11|636.59|628.79|635.62|627.82|32
1656508580000|2022-06-29 13:16:20|635.94|628.14|636.13|628.33|636.15|628.35|635.91|628.11|24
1656508590000|2022-06-29 13:16:30|636.18|628.38|636.32|628.52|636.98|629.18|636.13|628.33|31
1656508600000|2022-06-29 13:16:40|636.33|628.53|635.98|628.18|636.38|628.58|635.96|628.16|25
1656508610000|2022-06-29 13:16:50|636.01|628.21|635.28|627.48|636.22|628.42|634.73|626.93|28
1656508620000|2022-06-29 13:17:00|635.29|627.49|635.79|627.99|635.86|628.06|634.99|627.19|32
1656508630000|2022-06-29 13:17:10|635.84|628.04|635.17|627.37|635.84|628.04|635.17|627.37|30
1656508640000|2022-06-29 13:17:20|635.3|627.5|635.73|627.93|635.76|627.96|635.23|627.43|30
1656508650000|2022-06-29 13:17:30|635.75|627.95|635.86|628.06|635.9|628.1|635.71|627.91|27
1656508660000|2022-06-29 13:17:40|635.85|628.05|635.56|627.76|635.85|628.05|635.1|627.3|28
1656508670000|2022-06-29 13:17:50|635.57|627.77|634.55|626.75|635.74|627.94|634.55|626.75|34
1656508680000|2022-06-29 13:18:00|634.57|626.77|635.08|627.28|635.16|627.36|634.57|626.77|29
1656508690000|2022-06-29 13:18:10|635.12|627.32|635.13|627.33|635.13|627.33|634.95|627.15|27
1656508700000|2022-06-29 13:18:20|635.1|627.3|635.02|627.22|635.65|627.85|634.87|627.07|30
1656508710000|2022-06-29 13:18:30|635.11|627.31|635.19|627.39|635.31|627.51|634.98|627.18|28
1656508720000|2022-06-29 13:18:40|635.2|627.4|635.88|628.08|635.88|628.08|635.06|627.26|28
1656508730000|2022-06-29 13:18:50|635.9|628.1|635.76|627.96|635.98|628.18|635.39|627.59|27
1656508740000|2022-06-29 13:19:00|635.77|627.97|635.82|628.02|635.83|628.03|635.69|627.89|28
1656508750000|2022-06-29 13:19:10|635.72|627.92|635.27|627.47|635.85|628.05|635.2|627.4|22
1656508760000|2022-06-29 13:19:20|635.28|627.48|635.64|627.84|635.67|627.87|635.28|627.48|17
1656508770000|2022-06-29 13:19:30|635.65|627.85|636.15|628.35|636.22|628.42|635.64|627.84|16
1656508780000|2022-06-29 13:19:40|636.16|628.36|635.78|627.98|636.18|628.38|635.76|627.96|29
1656508790000|2022-06-29 13:19:50|635.81|628.01|635.94|628.14|636.02|628.22|635.72|627.92|23
1656508800000|2022-06-29 13:20:00|635.93|628.13|635.88|628.08|636.06|628.26|635.77|627.97|26
1656508810000|2022-06-29 13:20:10|635.92|628.12|636.03|628.23|636.11|628.31|635.9|628.1|25
1656508820000|2022-06-29 13:20:20|636.04|628.24|636.66|628.86|636.82|629.02|636.03|628.23|33
1656508830000|2022-06-29 13:20:30|636.69|628.89|636.23|628.43|636.8|629|636.22|628.42|29
1656508840000|2022-06-29 13:20:40|636.22|628.42|636.32|628.52|636.32|628.52|636.18|628.38|19
1656508850000|2022-06-29 13:20:50|636.33|628.53|636.08|628.28|636.33|628.53|635.88|628.08|16
1656508860000|2022-06-29 13:21:00|636.07|628.27|635.93|628.13|636.17|628.37|635.8|628|19
1656508870000|2022-06-29 13:21:10|635.92|628.12|635.99|628.19|636.17|628.37|635.9|628.1|17
1656508880000|2022-06-29 13:21:20|635.97|628.17|636.15|628.35|636.15|628.35|635.88|628.08|17
1656508890000|2022-06-29 13:21:30|636.13|628.33|636.14|628.34|636.31|628.51|636.03|628.23|22
1656508900000|2022-06-29 13:21:40|636.12|628.32|636.7|628.9|636.71|628.91|635.98|628.18|20
1656508910000|2022-06-29 13:21:50|636.69|628.89|636.44|628.64|636.8|629|636.4|628.6|16
1656508920000|2022-06-29 13:22:00|636.43|628.63|636.73|628.93|636.73|628.93|636.41|628.61|20
1656508930000|2022-06-29 13:22:10|636.78|628.98|637|629.2|637|629.2|636.61|628.81|25
1656508940000|2022-06-29 13:22:20|637.01|629.21|637.1|629.3|637.14|629.34|636.83|629.03|25
1656508950000|2022-06-29 13:22:30|637.04|629.24|636.97|629.17|637.09|629.29|636.91|629.11|25
1656508960000|2022-06-29 13:22:40|636.96|629.16|636.9|629.1|636.98|629.18|636.9|629.1|18
1656508970000|2022-06-29 13:22:50|636.91|629.11|636.39|628.59|637.11|629.31|636.36|628.56|30
1656508980000|2022-06-29 13:23:00|636.38|628.58|636.4|628.6|636.56|628.76|636.15|628.35|26
1656508990000|2022-06-29 13:23:10|636.28|628.48|634.87|627.07|636.28|628.48|634.87|627.07|30
1656509000000|2022-06-29 13:23:20|634.98|627.18|634.85|627.05|635.02|627.22|634.83|627.03|29
1656509010000|2022-06-29 13:23:30|634.86|627.06|634.66|626.86|634.98|627.18|634.64|626.84|22
1656509020000|2022-06-29 13:23:40|634.64|626.84|634.66|626.86|634.68|626.88|634.24|626.44|28
1656509030000|2022-06-29 13:23:50|634.65|626.85|634.27|626.47|634.68|626.88|634.23|626.43|24
1656509040000|2022-06-29 13:24:00|634.26|626.46|634.3|626.5|634.7|626.9|633.88|626.08|31
1656509050000|2022-06-29 13:24:10|634.29|626.49|634.2|626.4|634.53|626.73|633.96|626.16|32
1656509060000|2022-06-29 13:24:20|634.19|626.39|634.05|626.25|634.19|626.39|634.03|626.23|29
1656509070000|2022-06-29 13:24:30|634.03|626.23|633.23|625.43|634.12|626.32|633.23|625.43|26
1656509080000|2022-06-29 13:24:40|633.22|625.42|633.04|625.24|633.22|625.42|633.03|625.23|27
1656509090000|2022-06-29 13:24:50|633.03|625.23|633.25|625.45|633.68|625.88|632.99|625.19|28
1656509100000|2022-06-29 13:25:00|633.24|625.44|633.42|625.62|633.72|625.92|633.05|625.25|31
1656509110000|2022-06-29 13:25:10|633.58|625.78|633.83|626.03|633.96|626.16|633.58|625.78|23
1656509120000|2022-06-29 13:25:20|633.81|626.01|633.86|626.06|633.99|626.19|633.79|625.99|17
1656509130000|2022-06-29 13:25:30|633.88|626.08|634.58|626.78|634.6|626.8|633.88|626.08|27
1656509140000|2022-06-29 13:25:40|634.61|626.81|634.65|626.85|634.78|626.98|634.61|626.81|21
1656509150000|2022-06-29 13:25:50|634.68|626.88|634.78|626.98|634.84|627.04|634.68|626.88|18
1656509160000|2022-06-29 13:26:00|634.85|627.05|634.62|626.82|634.86|627.06|634.52|626.72|10
1656509170000|2022-06-29 13:26:10|634.63|626.83|634.7|626.9|634.79|626.99|634.63|626.83|12
1656509180000|2022-06-29 13:26:20|634.67|626.87|634.18|626.38|634.67|626.87|633.95|626.15|23
1656509190000|2022-06-29 13:26:30|634.19|626.39|634.21|626.41|634.21|626.41|634.08|626.28|23
1656509200000|2022-06-29 13:26:40|634.22|626.42|633.94|626.14|634.29|626.49|633.86|626.06|31
1656509210000|2022-06-29 13:26:50|633.93|626.13|633.28|625.48|633.93|626.13|633.27|625.47|29
1656509220000|2022-06-29 13:27:00|633.26|625.46|633.7|625.9|633.7|625.9|633.03|625.23|25
1656509230000|2022-06-29 13:27:10|633.68|625.88|632.97|625.17|633.69|625.89|632.91|625.11|26
1656509240000|2022-06-29 13:27:20|633.27|625.47|633.24|625.44|633.28|625.48|632.8|625|23
1656509250000|2022-06-29 13:27:30|633.19|625.39|633.83|626.03|633.86|626.06|633|625.2|31
1656509260000|2022-06-29 13:27:40|633.81|626.01|633.82|626.02|633.96|626.16|633.76|625.96|25
1656509270000|2022-06-29 13:27:50|633.86|626.06|633.96|626.16|634.02|626.22|633.83|626.03|22
1656509280000|2022-06-29 13:28:00|633.97|626.17|633.23|625.43|633.99|626.19|633.23|625.43|28
1656509290000|2022-06-29 13:28:10|633.12|625.32|633.61|625.81|633.61|625.81|632.71|624.91|29
1656509300000|2022-06-29 13:28:20|633.72|625.92|633.87|626.07|633.93|626.13|633.69|625.89|24
1656509310000|2022-06-29 13:28:30|633.9|626.1|634.54|626.74|634.67|626.87|633.89|626.09|29
1656509320000|2022-06-29 13:28:40|634.5|626.7|634.49|626.69|634.65|626.85|634.41|626.61|29
1656509330000|2022-06-29 13:28:50|634.51|626.71|634.13|626.33|634.59|626.79|633.99|626.19|21
1656509340000|2022-06-29 13:29:00|634.15|626.35|634.48|626.68|634.48|626.68|633.82|626.02|27
1656509350000|2022-06-29 13:29:10|634.46|626.66|635.98|628.18|636.02|628.22|633.82|626.02|32
1656509360000|2022-06-29 13:29:20|635.97|628.17|637.34|629.54|637.37|629.57|635.94|628.14|34
1656509370000|2022-06-29 13:29:30|637.35|629.55|636.65|628.85|637.35|629.55|636.31|628.51|29
1656509380000|2022-06-29 13:29:40|636.4|628.6|636.66|628.86|636.73|628.93|636.26|628.46|31
1656509390000|2022-06-29 13:29:50|636.57|628.77|636.61|628.81|636.68|628.88|636.52|628.72|30
1656509400000|2022-06-29 13:30:00|636.66|628.86|636.88|629.08|636.95|629.15|636.23|628.43|33
1656509410000|2022-06-29 13:30:10|636.74|628.94|636.08|628.28|636.86|629.06|635.63|627.83|36
1656509420000|2022-06-29 13:30:20|636.18|628.38|636.91|629.11|637.52|629.72|636.07|628.27|37
1656509430000|2022-06-29 13:30:30|636.8|629|636.35|628.55|636.87|629.07|636.25|628.45|29
1656509440000|2022-06-29 13:30:40|636.54|628.74|635.49|627.69|636.55|628.75|635.49|627.69|34
1656509450000|2022-06-29 13:30:50|635.45|627.65|635.12|627.32|635.72|627.92|634.69|626.89|33
1656509460000|2022-06-29 13:31:00|635.31|627.51|634.32|626.52|635.33|627.53|634.26|626.46|30
1656509470000|2022-06-29 13:31:10|634.31|626.51|634.86|627.06|634.9|627.1|634.23|626.43|29
1656509480000|2022-06-29 13:31:20|634.99|627.19|635.51|627.71|635.9|628.1|634.99|627.19|34
1656509490000|2022-06-29 13:31:30|635.53|627.73|636.44|628.64|636.46|628.66|635.53|627.73|32
1656509500000|2022-06-29 13:31:40|636.38|628.58|636.68|628.88|636.7|628.9|636.04|628.24|34
1656509510000|2022-06-29 13:31:50|636.31|628.51|635.46|627.66|636.38|628.58|635.46|627.66|33
1656509520000|2022-06-29 13:32:00|635.32|627.52|634.36|626.56|635.44|627.64|634.27|626.47|36
1656509530000|2022-06-29 13:32:10|634.33|626.53|634.39|626.59|634.47|626.67|634.25|626.45|30
1656509540000|2022-06-29 13:32:20|634.35|626.55|633.42|625.62|634.37|626.57|633.28|625.48|30
1656509550000|2022-06-29 13:32:30|633.41|625.61|633.72|625.92|633.73|625.93|633.3|625.5|31
1656509560000|2022-06-29 13:32:40|633.71|625.91|633.88|626.08|633.95|626.15|633.69|625.89|31
1656509570000|2022-06-29 13:32:50|633.98|626.18|635.36|627.56|635.38|627.58|633.94|626.14|35
1656509580000|2022-06-29 13:33:00|635.33|627.53|634.35|626.55|635.33|627.53|634.34|626.54|29
1656509590000|2022-06-29 13:33:10|634.37|626.57|632.53|624.73|634.41|626.61|632.5|624.7|33
1656509600000|2022-06-29 13:33:20|632.52|624.72|632.79|624.99|632.94|625.14|632.29|624.49|26
1656509610000|2022-06-29 13:33:30|632.81|625.01|632.78|624.98|632.82|625.02|632.42|624.62|28
1656509620000|2022-06-29 13:33:40|632.8|625|632.9|625.1|632.93|625.13|632.75|624.95|27
1656509630000|2022-06-29 13:33:50|633.06|625.26|633.54|625.74|633.59|625.79|632.88|625.08|34
1656509640000|2022-06-29 13:34:00|633.34|625.54|633.07|625.27|633.49|625.69|632.96|625.16|29
1656509650000|2022-06-29 13:34:10|633.05|625.25|631.97|624.17|633.08|625.28|631.97|624.17|27
1656509660000|2022-06-29 13:34:20|631.95|624.15|632.55|624.75|632.69|624.89|631.87|624.07|30
1656509670000|2022-06-29 13:34:30|632.56|624.76|632.14|624.34|632.68|624.88|632.11|624.31|26
1656509680000|2022-06-29 13:34:40|632.18|624.38|632.01|624.21|632.23|624.43|631.76|623.96|27
1656509690000|2022-06-29 13:34:50|632|624.2|632.1|624.3|632.26|624.46|631.78|623.98|24
1656509700000|2022-06-29 13:35:00|632.11|624.31|631.28|623.48|632.11|624.31|631.28|623.48|27
1656509710000|2022-06-29 13:35:10|631.29|623.49|631.88|624.08|632|624.2|631.29|623.49|33
1656509720000|2022-06-29 13:35:20|631.9|624.1|632.57|624.77|632.57|624.77|631.86|624.06|31
1656509730000|2022-06-29 13:35:30|632.34|624.54|632.75|624.95|632.83|625.03|631.94|624.14|33
1656509740000|2022-06-29 13:35:40|632.76|624.96|632.29|624.49|632.85|625.05|632.29|624.49|33
1656509750000|2022-06-29 13:35:50|632.32|624.52|632.42|624.62|632.73|624.93|632.13|624.33|35
1656509760000|2022-06-29 13:36:00|632.44|624.64|632.79|624.99|632.86|625.06|632.4|624.6|29
1656509770000|2022-06-29 13:36:10|632.8|625|632.78|624.98|632.89|625.09|632.7|624.9|23
1656509780000|2022-06-29 13:36:20|632.79|624.99|632.85|625.05|632.85|625.05|632.57|624.77|28
1656509790000|2022-06-29 13:36:30|632.88|625.08|632.26|624.46|632.88|625.08|632.26|624.46|20
1656509800000|2022-06-29 13:36:40|632.37|624.57|633|625.2|633.08|625.28|632.37|624.57|29
1656509810000|2022-06-29 13:36:50|633.05|625.25|633.71|625.91|633.88|626.08|633.03|625.23|31
1656509820000|2022-06-29 13:37:00|633.65|625.85|633.24|625.44|633.74|625.94|633.11|625.31|33
1656509830000|2022-06-29 13:37:10|633.23|625.43|632.99|625.19|633.23|625.43|632.7|624.9|29
1656509840000|2022-06-29 13:37:20|633.01|625.21|633.09|625.29|633.12|625.32|632.94|625.14|28
1656509850000|2022-06-29 13:37:30|633.1|625.3|633.92|626.12|634.39|626.59|633.07|625.27|33
1656509860000|2022-06-29 13:37:40|633.93|626.13|634.7|626.9|634.7|626.9|633.76|625.96|27
1656509870000|2022-06-29 13:37:50|634.66|626.86|634.98|627.18|635.07|627.27|634.52|626.72|30
1656509880000|2022-06-29 13:38:00|634.99|627.19|635.83|628.03|635.84|628.04|634.88|627.08|32
1656509890000|2022-06-29 13:38:10|635.84|628.04|635.84|628.04|635.92|628.12|635.4|627.6|35
1656509900000|2022-06-29 13:38:20|635.83|628.03|634.96|627.16|635.83|628.03|634.8|627|23
1656509910000|2022-06-29 13:38:30|634.94|627.14|635.01|627.21|635.15|627.35|634.83|627.03|28
1656509920000|2022-06-29 13:38:40|634.98|627.18|635.61|627.81|635.92|628.12|634.96|627.16|29
1656509930000|2022-06-29 13:38:50|635.6|627.8|635.01|627.21|635.71|627.91|634.97|627.17|26
1656509940000|2022-06-29 13:39:00|634.99|627.19|634.7|626.9|634.99|627.19|634.31|626.51|35
1656509950000|2022-06-29 13:39:10|634.71|626.91|634.37|626.57|634.82|627.02|634.14|626.34|36
1656509960000|2022-06-29 13:39:20|634.31|626.51|634.74|626.94|634.94|627.14|633.8|626|32
1656509970000|2022-06-29 13:39:30|634.8|627|633.95|626.15|635.01|627.21|633.95|626.15|29
1656509980000|2022-06-29 13:39:40|633.93|626.13|633.99|626.19|634.42|626.62|633.93|626.13|30
1656509990000|2022-06-29 13:39:50|634.07|626.27|633.25|625.45|634.07|626.27|633.07|625.27|34
1656510000000|2022-06-29 13:40:00|633.24|625.44|631.98|624.18|633.27|625.47|631.98|624.18|33
1656510010000|2022-06-29 13:40:10|631.97|624.17|632.18|624.38|632.18|624.38|631.43|623.63|26
1656510020000|2022-06-29 13:40:20|632.27|624.47|631.8|624|632.37|624.57|631.7|623.9|33
1656510030000|2022-06-29 13:40:30|631.83|624.03|631.86|624.06|631.98|624.18|631.36|623.56|34
1656510040000|2022-06-29 13:40:40|631.85|624.05|631.49|623.69|631.85|624.05|631.4|623.6|28
1656510050000|2022-06-29 13:40:50|631.44|623.64|631.02|623.22|631.44|623.64|630.91|623.11|28
1656510060000|2022-06-29 13:41:00|631.01|623.21|629.24|621.44|631.01|623.21|629.13|621.33|30
1656510070000|2022-06-29 13:41:10|629.28|621.48|629.29|621.49|629.92|622.12|629.03|621.23|36
1656510080000|2022-06-29 13:41:20|629.26|621.46|629.61|621.81|629.67|621.87|629.21|621.41|27
1656510090000|2022-06-29 13:41:30|629.71|621.91|629.29|621.49|629.74|621.94|629.24|621.44|35
1656510100000|2022-06-29 13:41:40|629.24|621.44|629.84|622.04|629.87|622.07|629.11|621.31|31
1656510110000|2022-06-29 13:41:50|629.89|622.09|630.2|622.4|630.66|622.86|629.84|622.04|31
1656510120000|2022-06-29 13:42:00|630.37|622.57|630.54|622.74|630.75|622.95|630.15|622.35|31
1656510130000|2022-06-29 13:42:10|630.44|622.64|630.88|623.08|630.88|623.08|630.18|622.38|28
1656510140000|2022-06-29 13:42:20|630.89|623.09|630.35|622.55|630.9|623.1|630.32|622.52|33
1656510150000|2022-06-29 13:42:30|630.34|622.54|629.97|622.17|630.35|622.55|629.44|621.64|35
1656510160000|2022-06-29 13:42:40|629.9|622.1|629.33|621.53|630.1|622.3|629.33|621.53|24
1656510170000|2022-06-29 13:42:50|629.23|621.43|628.59|620.79|629.27|621.47|628.59|620.79|25
1656510180000|2022-06-29 13:43:00|628.57|620.77|629.04|621.24|629.04|621.24|628.35|620.55|30
1656510190000|2022-06-29 13:43:10|628.91|621.11|628.34|620.54|628.95|621.15|628.27|620.47|33
1656510200000|2022-06-29 13:43:20|628.22|620.42|628.09|620.29|628.22|620.42|627.41|619.61|30
1656510210000|2022-06-29 13:43:30|627.92|620.12|627.33|619.53|627.92|620.12|627.33|619.53|23
1656510220000|2022-06-29 13:43:40|627.3|619.5|626.63|618.83|627.33|619.53|626.59|618.79|30
1656510230000|2022-06-29 13:43:50|626.61|618.81|627|619.2|627.19|619.39|626.59|618.79|36
1656510240000|2022-06-29 13:44:00|626.99|619.19|626.36|618.56|627.02|619.22|626.35|618.55|29
1656510250000|2022-06-29 13:44:10|626.37|618.57|626.64|618.84|626.93|619.13|626.37|618.57|31
1656510260000|2022-06-29 13:44:20|626.62|618.82|626.17|618.37|626.62|618.82|626.13|618.33|23
1656510270000|2022-06-29 13:44:30|626.15|618.35|624.52|616.72|626.15|618.35|624.52|616.72|30
1656510280000|2022-06-29 13:44:40|624.41|616.61|625.3|617.5|625.53|617.73|624.36|616.56|35
1656510290000|2022-06-29 13:44:50|625.34|617.54|624.93|617.13|625.34|617.54|624.93|617.13|30
1656510300000|2022-06-29 13:45:00|624.92|617.12|624.49|616.69|625.01|617.21|624.3|616.5|34
1656510310000|2022-06-29 13:45:10|624.51|616.71|624.46|616.66|624.89|617.09|624.36|616.56|34
1656510320000|2022-06-29 13:45:20|624.5|616.7|623.11|615.31|624.5|616.7|623.11|615.31|33
1656510330000|2022-06-29 13:45:30|623.12|615.32|623.75|615.95|624.14|616.34|622.92|615.12|27
1656510340000|2022-06-29 13:45:40|623.72|615.92|623.59|615.79|623.72|615.92|623.3|615.5|28
1656510350000|2022-06-29 13:45:50|623.42|615.62|623.82|616.02|623.96|616.16|623.42|615.62|28
1656510360000|2022-06-29 13:46:00|623.8|616|623.9|616.1|623.9|616.1|623.44|615.64|34
1656510370000|2022-06-29 13:46:10|623.87|616.07|623.81|616.01|624|616.2|623.66|615.86|33
1656510380000|2022-06-29 13:46:20|623.83|616.03|623.89|616.09|623.91|616.11|623.66|615.86|31
1656510390000|2022-06-29 13:46:30|623.88|616.08|625.02|617.22|625.02|617.22|623.83|616.03|35
1656510400000|2022-06-29 13:46:40|625.03|617.23|626.23|618.43|626.23|618.43|624.99|617.19|29
1656510410000|2022-06-29 13:46:50|626.27|618.47|626.62|618.82|627.2|619.4|626.27|618.47|32
1656510420000|2022-06-29 13:47:00|626.65|618.85|627.84|620.04|627.84|620.04|626.65|618.85|34
1656510430000|2022-06-29 13:47:10|627.86|620.06|628.59|620.79|628.67|620.87|627.59|619.79|30
1656510440000|2022-06-29 13:47:20|628.6|620.8|628.73|620.93|628.76|620.96|628.47|620.67|26
1656510450000|2022-06-29 13:47:30|628.75|620.95|630.1|622.3|630.1|622.3|628.75|620.95|33
1656510460000|2022-06-29 13:47:40|630.35|622.55|630.14|622.34|630.7|622.9|629.95|622.15|33
1656510470000|2022-06-29 13:47:50|629.97|622.17|629.14|621.34|630.24|622.44|629.1|621.3|32
1656510480000|2022-06-29 13:48:00|629.2|621.4|628.99|621.19|629.33|621.53|628.7|620.9|30
1656510490000|2022-06-29 13:48:10|629.04|621.24|628.89|621.09|629.06|621.26|628.59|620.79|29
1656510500000|2022-06-29 13:48:20|628.96|621.16|628.92|621.12|629.07|621.27|628.89|621.09|19
1656510510000|2022-06-29 13:48:30|628.99|621.19|628.77|620.97|629.09|621.29|628.48|620.68|33
1656510520000|2022-06-29 13:48:40|628.78|620.98|628.78|620.98|628.8|621|628.64|620.84|26
1656510530000|2022-06-29 13:48:50|628.79|620.99|628.85|621.05|628.95|621.15|628.79|620.99|27
1656510540000|2022-06-29 13:49:00|628.86|621.06|628.88|621.08|629.62|621.82|628.84|621.04|30
1656510550000|2022-06-29 13:49:10|629.29|621.49|628.98|621.18|629.38|621.58|628.84|621.04|24
1656510560000|2022-06-29 13:49:20|629.04|621.24|629.06|621.26|629.73|621.93|628.93|621.13|32
1656510570000|2022-06-29 13:49:30|629.16|621.36|630.7|622.9|630.72|622.92|629.16|621.36|33
1656510580000|2022-06-29 13:49:40|630.73|622.93|630.71|622.91|630.75|622.95|630.11|622.31|28
1656510590000|2022-06-29 13:49:50|630.67|622.87|631.29|623.49|631.95|624.15|630.67|622.87|34
1656510600000|2022-06-29 13:50:00|632.02|624.22|631.11|623.31|632.02|624.22|630.84|623.04|31
1656510610000|2022-06-29 13:50:10|631.18|623.38|631.73|623.93|631.73|623.93|630.71|622.91|29
1656510620000|2022-06-29 13:50:20|631.74|623.94|632.38|624.58|632.61|624.81|631.62|623.82|38
1656510630000|2022-06-29 13:50:30|632.31|624.51|633.63|625.83|633.77|625.97|632.27|624.47|30
1656510640000|2022-06-29 13:50:40|633.61|625.81|634.58|626.78|634.59|626.79|633.26|625.46|32
1656510650000|2022-06-29 13:50:50|634.6|626.8|635.48|627.68|635.68|627.88|634.41|626.61|30
1656510660000|2022-06-29 13:51:00|635.46|627.66|636.02|628.22|636.63|628.83|635.46|627.66|36
1656510670000|2022-06-29 13:51:10|636.07|628.27|636.6|628.8|636.85|629.05|636.07|628.27|37
1656510680000|2022-06-29 13:51:20|636.54|628.74|636.67|628.87|637.32|629.52|636.54|628.74|34
1656510690000|2022-06-29 13:51:30|636.74|628.94|637.21|629.41|637.54|629.74|636.69|628.89|30
1656510700000|2022-06-29 13:51:40|637.24|629.44|638.86|631.06|638.87|631.07|637.24|629.44|37
1656510710000|2022-06-29 13:51:50|638.7|630.9|638.63|630.83|638.79|630.99|638.33|630.53|28
1656510720000|2022-06-29 13:52:00|638.64|630.84|639.24|631.44|639.85|632.05|638.64|630.84|37
1656510730000|2022-06-29 13:52:10|639.25|631.45|638.32|630.52|639.37|631.57|638.18|630.38|34
1656510740000|2022-06-29 13:52:20|638.29|630.49|639.16|631.36|639.16|631.36|637.83|630.03|32
1656510750000|2022-06-29 13:52:30|638.9|631.1|639.04|631.24|639.63|631.83|638.84|631.04|32
1656510760000|2022-06-29 13:52:40|639.12|631.32|639.04|631.24|639.34|631.54|639.04|631.24|37
1656510770000|2022-06-29 13:52:50|639.15|631.35|639.28|631.48|639.56|631.76|639.11|631.31|34
1656510780000|2022-06-29 13:53:00|639.32|631.52|638.59|630.79|639.67|631.87|638.58|630.78|34
1656510790000|2022-06-29 13:53:10|638.58|630.78|639.39|631.59|639.54|631.74|638.22|630.42|36
1656510800000|2022-06-29 13:53:20|639.43|631.63|639.62|631.82|639.82|632.02|639.43|631.63|36
1656510810000|2022-06-29 13:53:30|639.63|631.83|640.54|632.74|641.02|633.22|639.63|631.83|34
1656510820000|2022-06-29 13:53:40|640.77|632.97|640.65|632.85|641.27|633.47|640.14|632.34|33
1656510830000|2022-06-29 13:53:50|640.64|632.84|640.75|632.95|640.86|633.06|640.37|632.57|25
1656510840000|2022-06-29 13:54:00|640.58|632.78|639.97|632.17|640.82|633.02|639.96|632.16|33
1656510850000|2022-06-29 13:54:10|640.04|632.24|639.08|631.28|640.1|632.3|639.08|631.28|31
1656510860000|2022-06-29 13:54:20|638.98|631.18|639.38|631.58|639.38|631.58|638.55|630.75|26
1656510870000|2022-06-29 13:54:30|639.35|631.55|639.73|631.93|639.73|631.93|638.92|631.12|27
1656510880000|2022-06-29 13:54:40|639.63|631.83|639.64|631.84|639.68|631.88|639.33|631.53|25
1656510890000|2022-06-29 13:54:50|639.63|631.83|639.15|631.35|639.63|631.83|638.74|630.94|26
1656510900000|2022-06-29 13:55:00|639.26|631.46|638.94|631.14|639.41|631.61|638.89|631.09|31
1656510910000|2022-06-29 13:55:10|638.93|631.13|639.45|631.65|639.45|631.65|638.92|631.12|28
1656510920000|2022-06-29 13:55:20|639.43|631.63|638.29|630.49|639.43|631.63|638.23|630.43|28
1656510930000|2022-06-29 13:55:30|637.85|630.05|638.58|630.78|638.69|630.89|637.85|630.05|25
1656510940000|2022-06-29 13:55:40|638.54|630.74|638.33|630.53|638.54|630.74|638.3|630.5|25
1656510950000|2022-06-29 13:55:50|638.27|630.47|638.39|630.59|638.45|630.65|638.27|630.47|30
1656510960000|2022-06-29 13:56:00|638.43|630.63|638.41|630.61|638.6|630.8|638.26|630.46|27
1656510970000|2022-06-29 13:56:10|638.37|630.57|638.32|630.52|638.67|630.87|638.26|630.46|26
1656510980000|2022-06-29 13:56:20|638.3|630.5|638.32|630.52|638.33|630.53|638.24|630.44|17
1656510990000|2022-06-29 13:56:30|638.33|630.53|638.17|630.37|638.33|630.53|637.75|629.95|18
1656511000000|2022-06-29 13:56:40|638.13|630.33|638.1|630.3|638.14|630.34|638.1|630.3|8
1656511010000|2022-06-29 13:56:50|638.09|630.29|638.63|630.83|638.63|630.83|637.88|630.08|21
1656511020000|2022-06-29 13:57:00|638.61|630.81|640.04|632.24|640.57|632.77|638.61|630.81|37
1656511030000|2022-06-29 13:57:10|640.12|632.32|639.46|631.66|640.12|632.32|639.33|631.53|26
1656511040000|2022-06-29 13:57:20|639.55|631.75|639.66|631.86|639.68|631.88|639.51|631.71|20
1656511050000|2022-06-29 13:57:30|639.68|631.88|640.1|632.3|640.13|632.33|639.68|631.88|23
1656511060000|2022-06-29 13:57:40|640.12|632.32|639.69|631.89|640.16|632.36|639.36|631.56|25
1656511070000|2022-06-29 13:57:50|639.7|631.9|639.03|631.23|639.71|631.91|639.03|631.23|22
1656511080000|2022-06-29 13:58:00|639.04|631.24|639.53|631.73|639.58|631.78|639.04|631.24|26
1656511090000|2022-06-29 13:58:10|639.55|631.75|639.27|631.47|639.55|631.75|638.8|631|25
1656511100000|2022-06-29 13:58:20|638.56|630.76|638.44|630.64|638.56|630.76|638.35|630.55|19
1656511110000|2022-06-29 13:58:30|638.45|630.65|638.17|630.37|638.77|630.97|638.17|630.37|23
1656511120000|2022-06-29 13:58:40|638.16|630.36|637.76|629.96|638.28|630.48|637.76|629.96|27
1656511130000|2022-06-29 13:58:50|637.65|629.85|637.92|630.12|638.06|630.26|637.64|629.84|25
1656511140000|2022-06-29 13:59:00|637.89|630.09|638.06|630.26|638.14|630.34|637.81|630.01|28
1656511150000|2022-06-29 13:59:10|638.07|630.27|638.91|631.11|639.18|631.38|638.06|630.26|31
1656511160000|2022-06-29 13:59:20|638.87|631.07|638.6|630.8|638.87|631.07|638.48|630.68|27
1656511170000|2022-06-29 13:59:30|638.61|630.81|638.68|630.88|639.13|631.33|638.61|630.81|31
1656511180000|2022-06-29 13:59:40|638.7|630.9|638.66|630.86|638.89|631.09|638.61|630.81|32
1656511190000|2022-06-29 13:59:50|638.87|631.07|638.81|631.01|639.2|631.4|638.75|630.95|30
1656511200000|2022-06-29 14:00:00|638.73|630.93|638.32|630.52|638.73|630.93|637.71|629.91|29
1656511210000|2022-06-29 14:00:10|638.23|630.43|637.7|629.9|638.27|630.47|637.38|629.58|32
1656511220000|2022-06-29 14:00:20|637.68|629.88|637.61|629.81|638|630.2|637.45|629.65|30
1656511230000|2022-06-29 14:00:30|637.77|629.97|637.62|629.82|637.79|629.99|637.58|629.78|23
1656511240000|2022-06-29 14:00:40|637.61|629.81|637.74|629.94|637.84|630.04|637.61|629.81|24
1656511250000|2022-06-29 14:00:50|637.66|629.86|637.73|629.93|637.76|629.96|637.54|629.74|29
1656511260000|2022-06-29 14:01:00|637.68|629.88|637.29|629.49|637.68|629.88|637.16|629.36|30
1656511270000|2022-06-29 14:01:10|637.27|629.47|637.68|629.88|637.69|629.89|637.21|629.41|29
1656511280000|2022-06-29 14:01:20|637.65|629.85|638.03|630.23|638.06|630.26|637.5|629.7|33
1656511290000|2022-06-29 14:01:30|638.04|630.24|639.34|631.54|639.54|631.74|638.04|630.24|31
1656511300000|2022-06-29 14:01:40|639.33|631.53|639.44|631.64|639.6|631.8|639.15|631.35|22
1656511310000|2022-06-29 14:01:50|639.31|631.51|639.56|631.76|639.88|632.08|639.31|631.51|25
1656511320000|2022-06-29 14:02:00|639.59|631.79|640.24|632.44|640.5|632.7|639.57|631.77|32
1656511330000|2022-06-29 14:02:10|640.2|632.4|639.78|631.98|640.4|632.6|639.78|631.98|26
1656511340000|2022-06-29 14:02:20|639.8|632|639.86|632.06|640.38|632.58|639.72|631.92|30
1656511350000|2022-06-29 14:02:30|639.95|632.15|640.3|632.5|640.31|632.51|639.58|631.78|29
1656511360000|2022-06-29 14:02:40|640.31|632.51|640.95|633.15|640.99|633.19|640.31|632.51|28
1656511370000|2022-06-29 14:02:50|640.88|633.08|641.81|634.01|642.24|634.44|640.48|632.68|31
1656511380000|2022-06-29 14:03:00|641.8|634|642.24|634.44|642.37|634.57|641.33|633.53|35
1656511390000|2022-06-29 14:03:10|642.27|634.47|642.14|634.34|642.51|634.71|642.14|634.34|33
1656511400000|2022-06-29 14:03:20|641.49|633.69|641.94|634.14|642.28|634.48|641.49|633.69|28
1656511410000|2022-06-29 14:03:30|641.56|633.76|641.93|634.13|642.02|634.22|641.11|633.31|25
1656511420000|2022-06-29 14:03:40|642.01|634.21|641.83|634.03|642.71|634.91|641.67|633.87|33
1656511430000|2022-06-29 14:03:50|641.81|634.01|641.34|633.54|641.81|634.01|641.32|633.52|16
1656511440000|2022-06-29 14:04:00|641.41|633.61|640.88|633.08|641.74|633.94|640.88|633.08|21
1656511450000|2022-06-29 14:04:10|640.48|632.68|640.31|632.51|640.48|632.68|639.7|631.9|29
1656511460000|2022-06-29 14:04:20|640.3|632.5|641.61|633.81|641.61|633.81|640.3|632.5|24
1656511470000|2022-06-29 14:04:30|641.64|633.84|641.64|633.84|641.88|634.08|641.61|633.81|19
1656511480000|2022-06-29 14:04:40|641.73|633.93|641.65|633.85|641.75|633.95|641.35|633.55|23
1656511490000|2022-06-29 14:04:50|641.66|633.86|641.35|633.55|641.66|633.86|640.65|632.85|15
1656511500000|2022-06-29 14:05:00|641.34|633.54|641.19|633.39|641.37|633.57|640.86|633.06|26
1656511510000|2022-06-29 14:05:10|641.21|633.41|640.36|632.56|641.33|633.53|640.28|632.48|29
1656511520000|2022-06-29 14:05:20|640.34|632.54|640.57|632.77|640.67|632.87|640.33|632.53|22
1656511530000|2022-06-29 14:05:30|640.53|632.73|640.57|632.77|640.62|632.82|640.5|632.7|16
1656511540000|2022-06-29 14:05:40|640.59|632.79|640.6|632.8|640.81|633.01|640.19|632.39|19
1656511550000|2022-06-29 14:05:50|640.61|632.81|641.39|633.59|641.4|633.6|640.61|632.81|28
1656511560000|2022-06-29 14:06:00|641.61|633.81|642.28|634.48|642.3|634.5|641.45|633.65|30
1656511570000|2022-06-29 14:06:10|642.25|634.45|642.25|634.45|642.43|634.63|641.79|633.99|32
1656511580000|2022-06-29 14:06:20|642.15|634.35|641.69|633.89|642.35|634.55|641.58|633.78|31
1656511590000|2022-06-29 14:06:30|641.66|633.86|641.58|633.78|642.19|634.39|641.58|633.78|16
1656511600000|2022-06-29 14:06:40|641.23|633.43|641.55|633.75|641.59|633.79|641.23|633.43|16
1656511610000|2022-06-29 14:06:50|641.57|633.77|641.73|633.93|641.77|633.97|641.48|633.68|22
1656511620000|2022-06-29 14:07:00|641.75|633.95|641.65|633.85|641.75|633.95|641.42|633.62|25
1656511630000|2022-06-29 14:07:10|641.66|633.86|641.82|634.02|641.86|634.06|641.45|633.65|23
1656511640000|2022-06-29 14:07:20|641.78|633.98|642.22|634.42|642.55|634.75|641.73|633.93|22
1656511650000|2022-06-29 14:07:30|642.21|634.41|642.78|634.98|643|635.2|642.21|634.41|26
1656511660000|2022-06-29 14:07:40|642.81|635.01|642.65|634.85|643.12|635.32|642.65|634.85|27
1656511670000|2022-06-29 14:07:50|642.59|634.79|642.75|634.95|642.75|634.95|642.56|634.76|25
1656511680000|2022-06-29 14:08:00|642.64|634.84|643.05|635.25|643.05|635.25|642.64|634.84|21
1656511690000|2022-06-29 14:08:10|643.02|635.22|643.63|635.83|643.68|635.88|642.82|635.02|29
1656511700000|2022-06-29 14:08:20|643.85|636.05|643.7|635.9|644.43|636.63|643.54|635.74|28
1656511710000|2022-06-29 14:08:30|643.65|635.85|643.95|636.15|644.09|636.29|643.65|635.85|26
1656511720000|2022-06-29 14:08:40|644|636.2|644.43|636.63|644.43|636.63|643.57|635.77|29
1656511730000|2022-06-29 14:08:50|644.4|636.6|643.79|635.99|644.65|636.85|643.79|635.99|28
1656511740000|2022-06-29 14:09:00|643.76|635.96|643.43|635.63|643.86|636.06|643.25|635.45|31
1656511750000|2022-06-29 14:09:10|643.48|635.68|643.69|635.89|643.76|635.96|642.73|634.93|28
1656511760000|2022-06-29 14:09:20|643.71|635.91|643.42|635.62|643.71|635.91|643.42|635.62|25
1656511770000|2022-06-29 14:09:30|643.38|635.58|643.27|635.47|643.38|635.58|642.58|634.78|29
1656511780000|2022-06-29 14:09:40|643.29|635.49|644.01|636.21|644.01|636.21|643.29|635.49|31
1656511790000|2022-06-29 14:09:50|643.9|636.1|643.84|636.04|643.92|636.12|643.58|635.78|25
1656511800000|2022-06-29 14:10:00|643.81|636.01|644.01|636.21|644.07|636.27|643.81|636.01|31
1656511810000|2022-06-29 14:10:10|643.95|636.15|644.06|636.26|644.55|636.75|643.95|636.15|29
1656511820000|2022-06-29 14:10:20|644.16|636.36|644.62|636.82|644.78|636.98|644.16|636.36|32
1656511830000|2022-06-29 14:10:30|644.63|636.83|644.26|636.46|644.86|637.06|644.2|636.4|27
1656511840000|2022-06-29 14:10:40|644.2|636.4|643.49|635.69|644.25|636.45|643.47|635.67|27
1656511850000|2022-06-29 14:10:50|643.34|635.54|644.12|636.32|644.12|636.32|643.21|635.41|29
1656511860000|2022-06-29 14:11:00|644.1|636.3|643.94|636.14|644.1|636.3|643.77|635.97|29
1656511870000|2022-06-29 14:11:10|644.1|636.3|644.06|636.26|644.14|636.34|643.87|636.07|23
1656511880000|2022-06-29 14:11:20|644.08|636.28|644.09|636.29|644.11|636.31|643.88|636.08|30
1656511890000|2022-06-29 14:11:30|644|636.2|644.61|636.81|644.8|637|644|636.2|26
1656511900000|2022-06-29 14:11:40|644.62|636.82|644.89|637.09|645.12|637.32|644.54|636.74|30
1656511910000|2022-06-29 14:11:50|644.9|637.1|644.67|636.87|645.48|637.68|644.57|636.77|33
1656511920000|2022-06-29 14:12:00|644.72|636.92|644.82|637.02|645.19|637.39|644.55|636.75|32
1656511930000|2022-06-29 14:12:10|644.77|636.97|644.79|636.99|644.82|637.02|644.71|636.91|19
1656511940000|2022-06-29 14:12:20|644.71|636.91|645.15|637.35|645.16|637.36|644.71|636.91|26
1656511950000|2022-06-29 14:12:30|645.17|637.37|645.11|637.31|645.27|637.47|644.85|637.05|16
1656511960000|2022-06-29 14:12:40|645.12|637.32|645.15|637.35|645.23|637.43|644.9|637.1|25
1656511970000|2022-06-29 14:12:50|645.21|637.41|645.71|637.91|645.77|637.97|645.14|637.34|33
1656511980000|2022-06-29 14:13:00|645.52|637.72|645.55|637.75|645.6|637.8|645.34|637.54|25
1656511990000|2022-06-29 14:13:10|645.6|637.8|644.34|636.54|645.6|637.8|644.21|636.41|29
1656512000000|2022-06-29 14:13:20|644.29|636.49|644.43|636.63|644.71|636.91|644.23|636.43|29
1656512010000|2022-06-29 14:13:30|644.41|636.61|643.56|635.76|644.46|636.66|643.56|635.76|30
1656512020000|2022-06-29 14:13:40|643.55|635.75|643.82|636.02|644.02|636.22|643.45|635.65|18
1656512030000|2022-06-29 14:13:50|643.83|636.03|644.08|636.28|644.17|636.37|643.67|635.87|21
1656512040000|2022-06-29 14:14:00|643.84|636.04|644.01|636.21|644.04|636.24|643.71|635.91|28
1656512050000|2022-06-29 14:14:10|644|636.2|643.78|635.98|644.12|636.32|643.75|635.95|24
1656512060000|2022-06-29 14:14:20|643.76|635.96|643.75|635.95|643.89|636.09|643.75|635.95|14
1656512070000|2022-06-29 14:14:30|643.77|635.97|643.4|635.6|643.79|635.99|643.4|635.6|31
1656512080000|2022-06-29 14:14:40|643.39|635.59|643.56|635.76|643.56|635.76|643.22|635.42|24
1656512090000|2022-06-29 14:14:50|643.55|635.75|642.78|634.98|643.55|635.75|642.71|634.91|24
1656512100000|2022-06-29 14:15:00|642.8|635|643.45|635.65|643.61|635.81|642.77|634.97|31
1656512110000|2022-06-29 14:15:10|643.47|635.67|643.72|635.92|643.8|636|643.47|635.67|25
1656512120000|2022-06-29 14:15:20|643.75|635.95|644.03|636.23|644.03|636.23|643.59|635.79|28
1656512130000|2022-06-29 14:15:30|644.05|636.25|644.01|636.21|644.1|636.3|643.97|636.17|29
1656512140000|2022-06-29 14:15:40|644.02|636.22|644.02|636.22|644.12|636.32|644|636.2|29
1656512150000|2022-06-29 14:15:50|644.03|636.23|644.16|636.36|644.16|636.36|644.03|636.23|26
1656512160000|2022-06-29 14:16:00|644.14|636.34|643.97|636.17|644.14|636.34|643.96|636.16|18
1656512170000|2022-06-29 14:16:10|643.95|636.15|642.93|635.13|643.95|636.15|642.61|634.81|26
1656512180000|2022-06-29 14:16:20|642.86|635.06|641.96|634.16|643.14|635.34|641.91|634.11|35
1656512190000|2022-06-29 14:16:30|641.95|634.15|641.17|633.37|641.95|634.15|640.96|633.16|31
1656512200000|2022-06-29 14:16:40|641.06|633.26|640.38|632.58|641.11|633.31|640.38|632.58|31
1656512210000|2022-06-29 14:16:50|640.45|632.65|639.5|631.7|640.45|632.65|639.5|631.7|31
1656512220000|2022-06-29 14:17:00|639.57|631.77|639.86|632.06|639.95|632.15|639.56|631.76|28
1656512230000|2022-06-29 14:17:10|639.87|632.07|639.99|632.19|640.09|632.29|639.87|632.07|25
1656512240000|2022-06-29 14:17:20|639.97|632.17|639.9|632.1|640.1|632.3|639.8|632|25
1656512250000|2022-06-29 14:17:30|639.91|632.11|639.46|631.66|639.91|632.11|639.41|631.61|25
1656512260000|2022-06-29 14:17:40|639.44|631.64|639.46|631.66|639.48|631.68|639.42|631.62|14
1656512270000|2022-06-29 14:17:50|639.47|631.67|639.72|631.92|639.72|631.92|639.47|631.67|19
1656512280000|2022-06-29 14:18:00|639.66|631.86|639.33|631.53|639.89|632.09|639.33|631.53|26
1656512290000|2022-06-29 14:18:10|639.32|631.52|639.28|631.48|639.51|631.71|639.15|631.35|27
1656512300000|2022-06-29 14:18:20|639.18|631.38|638.56|630.76|639.18|631.38|638.34|630.54|35
1656512310000|2022-06-29 14:18:30|638.61|630.81|638.78|630.98|638.85|631.05|638.5|630.7|25
1656512320000|2022-06-29 14:18:40|638.82|631.02|638.46|630.66|638.88|631.08|638.14|630.34|28
1656512330000|2022-06-29 14:18:50|638.54|630.74|638.48|630.68|638.67|630.87|638.41|630.61|19
1656512340000|2022-06-29 14:19:00|638.44|630.64|638.04|630.24|638.6|630.8|638.01|630.21|23
1656512350000|2022-06-29 14:19:10|638.02|630.22|638.06|630.26|638.26|630.46|637.82|630.02|30
1656512360000|2022-06-29 14:19:20|638.01|630.21|638.27|630.47|638.38|630.58|637.75|629.95|34
1656512370000|2022-06-29 14:19:30|638.26|630.46|637.85|630.05|638.42|630.62|637.79|629.99|24
1656512380000|2022-06-29 14:19:40|638.17|630.37|638|630.2|638.17|630.37|637.89|630.09|17
1656512390000|2022-06-29 14:19:50|638.01|630.21|637.89|630.09|638.11|630.31|637.89|630.09|17
1656512400000|2022-06-29 14:20:00|637.88|630.08|638.79|630.99|638.79|630.99|637.83|630.03|28
1656512410000|2022-06-29 14:20:10|638.8|631|639.45|631.65|639.54|631.74|638.73|630.93|34
1656512420000|2022-06-29 14:20:20|639.44|631.64|638.71|630.91|639.51|631.71|638.68|630.88|34
1656512430000|2022-06-29 14:20:30|638.7|630.9|639.01|631.21|639.01|631.21|638.66|630.86|17
1656512440000|2022-06-29 14:20:40|639.12|631.32|638.85|631.05|639.16|631.36|638.85|631.05|22
1656512450000|2022-06-29 14:20:50|638.95|631.15|638.28|630.48|638.98|631.18|638.24|630.44|32
1656512460000|2022-06-29 14:21:00|638.27|630.47|638.06|630.26|638.29|630.49|637.79|629.99|29
1656512470000|2022-06-29 14:21:10|638.05|630.25|638.69|630.89|638.72|630.92|638.01|630.21|23
1656512480000|2022-06-29 14:21:20|638.76|630.96|638.84|631.04|638.94|631.14|638.63|630.83|27
1656512490000|2022-06-29 14:21:30|638.85|631.05|639.47|631.67|639.52|631.72|638.75|630.95|23
1656512500000|2022-06-29 14:21:40|639.42|631.62|639.62|631.82|639.69|631.89|639.4|631.6|24
1656512510000|2022-06-29 14:21:50|639.59|631.79|639.84|632.04|639.84|632.04|639.57|631.77|22
1656512520000|2022-06-29 14:22:00|639.85|632.05|639.65|631.85|639.89|632.09|639.58|631.78|22
1656512530000|2022-06-29 14:22:10|639.64|631.84|640.09|632.29|640.12|632.32|639.64|631.84|31
1656512540000|2022-06-29 14:22:20|640.1|632.3|640.09|632.29|640.1|632.3|640.01|632.21|20
1656512550000|2022-06-29 14:22:30|640.04|632.24|638.89|631.09|640.07|632.27|638.88|631.08|26
1656512560000|2022-06-29 14:22:40|639.33|631.53|639.3|631.5|639.33|631.53|638.9|631.1|16
1656512570000|2022-06-29 14:22:50|639.29|631.49|639.19|631.39|639.35|631.55|639.01|631.21|17
1656512580000|2022-06-29 14:23:00|639.1|631.3|639.17|631.37|639.26|631.46|638.97|631.17|28
1656512590000|2022-06-29 14:23:10|639.16|631.36|639.11|631.31|639.23|631.43|638.83|631.03|27
1656512600000|2022-06-29 14:23:20|639.13|631.33|638.31|630.51|639.24|631.44|638.31|630.51|29
1656512610000|2022-06-29 14:23:30|638.3|630.5|638.24|630.44|638.61|630.81|638.24|630.44|27
1656512620000|2022-06-29 14:23:40|638.23|630.43|638.31|630.51|638.32|630.52|637.96|630.16|19
1656512630000|2022-06-29 14:23:50|638.27|630.47|638.17|630.37|638.31|630.51|637.88|630.08|20
1656512640000|2022-06-29 14:24:00|638.1|630.3|638.24|630.44|638.31|630.51|637.76|629.96|23
1656512650000|2022-06-29 14:24:10|638.23|630.43|638.67|630.87|638.8|631|638.11|630.31|29
1656512660000|2022-06-29 14:24:20|638.82|631.02|638.34|630.54|638.95|631.15|638.25|630.45|29
1656512670000|2022-06-29 14:24:30|638.33|630.53|638.01|630.21|638.74|630.94|638.01|630.21|29
1656512680000|2022-06-29 14:24:40|637.72|629.92|637.9|630.1|637.97|630.17|637.62|629.82|24
1656512690000|2022-06-29 14:24:50|637.88|630.08|638.97|631.17|638.97|631.17|637.88|630.08|36
1656512700000|2022-06-29 14:25:00|638.92|631.12|639.13|631.33|639.23|631.43|638.35|630.55|31
1656512710000|2022-06-29 14:25:10|639.12|631.32|640.51|632.71|640.58|632.78|639.04|631.24|36
1656512720000|2022-06-29 14:25:20|640.55|632.75|641.59|633.79|641.59|633.79|639.91|632.11|36
1656512730000|2022-06-29 14:25:30|641.58|633.78|641.55|633.75|641.64|633.84|640.99|633.19|29
1656512740000|2022-06-29 14:25:40|641.52|633.72|641.07|633.27|641.52|633.72|641.07|633.27|13
1656512750000|2022-06-29 14:25:50|641.03|633.23|641.57|633.77|641.77|633.97|640.96|633.16|31
1656512760000|2022-06-29 14:26:00|641.58|633.78|640.68|632.88|641.72|633.92|640.68|632.88|33
1656512770000|2022-06-29 14:26:10|640.66|632.86|640.19|632.39|640.7|632.9|640.13|632.33|31
1656512780000|2022-06-29 14:26:20|640.16|632.36|640.12|632.32|640.18|632.38|639.75|631.95|25
1656512790000|2022-06-29 14:26:30|639.98|632.18|639.6|631.8|639.98|632.18|639.35|631.55|25
1656512800000|2022-06-29 14:26:40|639.62|631.82|639.71|631.91|639.75|631.95|639.5|631.7|26
1656512810000|2022-06-29 14:26:50|639.78|631.98|639.85|632.05|640.2|632.4|639.77|631.97|25
1656512820000|2022-06-29 14:27:00|639.9|632.1|640.01|632.21|640.49|632.69|639.71|631.91|31
1656512830000|2022-06-29 14:27:10|639.98|632.18|640.14|632.34|640.14|632.34|639.69|631.89|25
1656512840000|2022-06-29 14:27:20|640.1|632.3|640.4|632.6|640.51|632.71|640.06|632.26|23
1656512850000|2022-06-29 14:27:30|640.39|632.59|640.26|632.46|640.39|632.59|640.22|632.42|23
1656512860000|2022-06-29 14:27:40|640.27|632.47|640.46|632.66|640.46|632.66|640.22|632.42|14
1656512870000|2022-06-29 14:27:50|640.49|632.69|640.4|632.6|640.49|632.69|640.24|632.44|23
1656512880000|2022-06-29 14:28:00|640.43|632.63|640.4|632.6|640.49|632.69|640.37|632.57|19
1656512890000|2022-06-29 14:28:10|640.43|632.63|640.2|632.4|640.57|632.77|640.16|632.36|21
1656512900000|2022-06-29 14:28:20|640.14|632.34|639|631.2|640.14|632.34|638.41|630.61|32
1656512910000|2022-06-29 14:28:30|638.98|631.18|639.13|631.33|639.19|631.39|638.81|631.01|27
1656512920000|2022-06-29 14:28:40|639.09|631.29|639.6|631.8|639.6|631.8|638.98|631.18|26
1656512930000|2022-06-29 14:28:50|639.58|631.78|639.9|632.1|639.92|632.12|639.57|631.77|21
1656512940000|2022-06-29 14:29:00|639.85|632.05|639.73|631.93|639.85|632.05|639.48|631.68|28
1656512950000|2022-06-29 14:29:10|639.74|631.94|639.72|631.92|639.87|632.07|639.69|631.89|19
1656512960000|2022-06-29 14:29:20|639.67|631.87|640.64|632.84|640.64|632.84|639.25|631.45|32
1656512970000|2022-06-29 14:29:30|640.65|632.85|640.39|632.59|640.67|632.87|640.34|632.54|27
1656512980000|2022-06-29 14:29:40|640.37|632.57|640.73|632.93|640.76|632.96|640.25|632.45|25
1656512990000|2022-06-29 14:29:50|640.72|632.92|640.73|632.93|640.75|632.95|640.63|632.83|19
1656513000000|2022-06-29 14:30:00|640.59|632.79|640.77|632.97|640.86|633.06|640.41|632.61|27
1656513010000|2022-06-29 14:30:10|640.71|632.91|640.44|632.64|640.71|632.91|640.23|632.43|27
1656513020000|2022-06-29 14:30:20|640.45|632.65|640.68|632.88|641.16|633.36|640.45|632.65|32
1656513030000|2022-06-29 14:30:30|640.76|632.96|640.98|633.18|640.98|633.18|640.71|632.91|22
1656513040000|2022-06-29 14:30:40|640.96|633.16|640.95|633.15|640.96|633.16|640.75|632.95|21
1656513050000|2022-06-29 14:30:50|640.92|633.12|640.87|633.07|641.16|633.36|640.84|633.04|19
1656513060000|2022-06-29 14:31:00|640.89|633.09|641.08|633.28|641.1|633.3|640.85|633.05|32
1656513070000|2022-06-29 14:31:10|641.05|633.25|641|633.2|641.1|633.3|641|633.2|28
1656513080000|2022-06-29 14:31:20|641.05|633.25|640.7|632.9|641.12|633.32|640.65|632.85|27
1656513090000|2022-06-29 14:31:30|640.71|632.91|641.01|633.21|641.05|633.25|640.67|632.87|30
1656513100000|2022-06-29 14:31:40|641.05|633.25|640.98|633.18|641.13|633.33|640.98|633.18|27
1656513110000|2022-06-29 14:31:50|640.95|633.15|640.05|632.25|641.03|633.23|640.05|632.25|32
1656513120000|2022-06-29 14:32:00|640.06|632.26|639.41|631.61|640.13|632.33|639.37|631.57|24
1656513130000|2022-06-29 14:32:10|639.4|631.6|638.96|631.16|639.4|631.6|638.49|630.69|30
1656513140000|2022-06-29 14:32:20|638.99|631.19|638.6|630.8|639|631.2|638.38|630.58|26
1656513150000|2022-06-29 14:32:30|638.61|630.81|639.93|632.13|639.93|632.13|638.61|630.81|32
1656513160000|2022-06-29 14:32:40|639.97|632.17|640.33|632.53|640.66|632.86|639.97|632.17|25
1656513170000|2022-06-29 14:32:50|640.28|632.48|641.02|633.22|641.48|633.68|640.28|632.48|30
1656513180000|2022-06-29 14:33:00|641.03|633.23|641.51|633.71|641.69|633.89|641.03|633.23|27
1656513190000|2022-06-29 14:33:10|641.54|633.74|642.64|634.84|642.9|635.1|641.51|633.71|32
1656513200000|2022-06-29 14:33:20|642.61|634.81|641.9|634.1|642.64|634.84|641.73|633.93|28
1656513210000|2022-06-29 14:33:30|641.5|633.7|641.74|633.94|641.96|634.16|641.34|633.54|29
1656513220000|2022-06-29 14:33:40|641.73|633.93|641.05|633.25|641.73|633.93|641.05|633.25|29
1656513230000|2022-06-29 14:33:50|640.93|633.13|640.07|632.27|640.93|633.13|640.05|632.25|33
1656513240000|2022-06-29 14:34:00|640.09|632.29|639.43|631.63|640.09|632.29|639.22|631.42|29
1656513250000|2022-06-29 14:34:10|639.5|631.7|639.58|631.78|639.77|631.97|639.31|631.51|31
1656513260000|2022-06-29 14:34:20|639.69|631.89|639.96|632.16|639.96|632.16|639.61|631.81|25
1656513270000|2022-06-29 14:34:30|639.92|632.12|640.28|632.48|640.67|632.87|639.89|632.09|33
1656513280000|2022-06-29 14:34:40|640.29|632.49|639.49|631.69|640.69|632.89|639.49|631.69|30
1656513290000|2022-06-29 14:34:50|639.5|631.7|639.64|631.84|639.92|632.12|639.35|631.55|31
1656513300000|2022-06-29 14:35:00|639.65|631.85|639.84|632.04|639.84|632.04|639.64|631.84|27
1656513310000|2022-06-29 14:35:10|639.86|632.06|639.93|632.13|640.15|632.35|639.67|631.87|30
1656513320000|2022-06-29 14:35:20|639.94|632.14|639.83|632.03|640.06|632.26|639.63|631.83|25
1656513330000|2022-06-29 14:35:30|639.82|632.02|639.16|631.36|639.84|632.04|639.03|631.23|25
1656513340000|2022-06-29 14:35:40|639.12|631.32|638.68|630.88|639.3|631.5|638.67|630.87|25
1656513350000|2022-06-29 14:35:50|638.73|630.93|638.72|630.92|639|631.2|638.7|630.9|25
1656513360000|2022-06-29 14:36:00|638.68|630.88|638.73|630.93|639.06|631.26|638.61|630.81|28
1656513370000|2022-06-29 14:36:10|638.71|630.91|638.24|630.44|638.71|630.91|637.94|630.14|31
1656513380000|2022-06-29 14:36:20|638.21|630.41|637.93|630.13|638.21|630.41|637.82|630.02|20
1656513390000|2022-06-29 14:36:30|637.92|630.12|638.88|631.08|638.98|631.18|637.91|630.11|28
1656513400000|2022-06-29 14:36:40|638.87|631.07|638.65|630.85|638.87|631.07|638.47|630.67|25
1656513410000|2022-06-29 14:36:50|638.63|630.83|638.59|630.79|638.71|630.91|638.34|630.54|26
1656513420000|2022-06-29 14:37:00|638.58|630.78|638.52|630.72|638.78|630.98|638.52|630.72|24
1656513430000|2022-06-29 14:37:10|638.51|630.71|637.94|630.14|638.56|630.76|637.88|630.08|29
1656513440000|2022-06-29 14:37:20|637.93|630.13|637.77|629.97|638.11|630.31|637.77|629.97|23
1656513450000|2022-06-29 14:37:30|637.76|629.96|637.87|630.07|637.98|630.18|637.68|629.88|25
1656513460000|2022-06-29 14:37:40|637.86|630.06|637.74|629.94|637.86|630.06|637.67|629.87|19
1656513470000|2022-06-29 14:37:50|637.73|629.93|637.83|630.03|637.86|630.06|637.71|629.91|17
1656513480000|2022-06-29 14:38:00|637.81|630.01|637.2|629.4|637.81|630.01|637.2|629.4|25
1656513490000|2022-06-29 14:38:10|637.22|629.42|636.76|628.96|637.23|629.43|636.54|628.74|23
1656513500000|2022-06-29 14:38:20|636.77|628.97|637.01|629.21|637.01|629.21|636.58|628.78|25
1656513510000|2022-06-29 14:38:30|637|629.2|637.69|629.89|637.71|629.91|636.75|628.95|27
1656513520000|2022-06-29 14:38:40|637.7|629.9|637.92|630.12|638.04|630.24|637.67|629.87|31
1656513530000|2022-06-29 14:38:50|637.67|629.87|637.9|630.1|638.55|630.75|637.67|629.87|32
1656513540000|2022-06-29 14:39:00|637.89|630.09|637.88|630.08|638.11|630.31|637.78|629.98|27
1656513550000|2022-06-29 14:39:10|637.96|630.16|638.67|630.87|638.7|630.9|637.84|630.04|27
1656513560000|2022-06-29 14:39:20|638.68|630.88|638.71|630.91|638.74|630.94|638.65|630.85|16
1656513570000|2022-06-29 14:39:30|638.73|630.93|638.93|631.13|638.95|631.15|638.73|630.93|28
1656513580000|2022-06-29 14:39:40|638.94|631.14|639.13|631.33|639.13|631.33|638.75|630.95|18
1656513590000|2022-06-29 14:39:50|639.14|631.34|639.04|631.24|639.14|631.34|638.91|631.11|26
1656513600000|2022-06-29 14:40:00|639.05|631.25|638.88|631.08|639.09|631.29|638.78|630.98|27
1656513610000|2022-06-29 14:40:10|638.85|631.05|638.7|630.9|638.9|631.1|638.69|630.89|31
1656513620000|2022-06-29 14:40:20|638.59|630.79|638.62|630.82|638.74|630.94|638.59|630.79|21
1656513630000|2022-06-29 14:40:30|638.5|630.7|637.98|630.18|638.55|630.75|637.96|630.16|27
1656513640000|2022-06-29 14:40:40|638.01|630.21|638.58|630.78|638.61|630.81|638.01|630.21|32
1656513650000|2022-06-29 14:40:50|638.61|630.81|640|632.2|640.11|632.31|638.61|630.81|32
1656513660000|2022-06-29 14:41:00|639.97|632.17|640.06|632.26|640.48|632.68|639.63|631.83|27
1656513670000|2022-06-29 14:41:10|640.07|632.27|639.69|631.89|640.49|632.69|639.69|631.89|24
1656513680000|2022-06-29 14:41:20|640.03|632.23|639.83|632.03|640.03|632.23|639.83|632.03|19
1656513690000|2022-06-29 14:41:30|639.75|631.95|639.71|631.91|639.93|632.13|639.68|631.88|28
1656513700000|2022-06-29 14:41:40|639.79|631.99|640.38|632.58|640.52|632.72|639.6|631.8|25
1656513710000|2022-06-29 14:41:50|640.37|632.57|639.81|632.01|640.45|632.65|639.8|632|26
1656513720000|2022-06-29 14:42:00|639.94|632.14|639.81|632.01|640.11|632.31|639.72|631.92|29
1656513730000|2022-06-29 14:42:10|639.85|632.05|640.6|632.8|640.68|632.88|639.85|632.05|30
1656513740000|2022-06-29 14:42:20|640.61|632.81|641.58|633.78|641.66|633.86|640.61|632.81|27
1656513750000|2022-06-29 14:42:30|641.57|633.77|641.51|633.71|641.6|633.8|641.1|633.3|29
1656513760000|2022-06-29 14:42:40|641.49|633.69|640.81|633.01|641.63|633.83|640.81|633.01|25
1656513770000|2022-06-29 14:42:50|640.67|632.87|640.91|633.11|641.02|633.22|640.59|632.79|21
1656513780000|2022-06-29 14:43:00|640.9|633.1|640.83|633.03|641.57|633.77|640.82|633.02|25
1656513790000|2022-06-29 14:43:10|640.84|633.04|641.86|634.06|641.86|634.06|640.84|633.04|27
1656513800000|2022-06-29 14:43:20|641.85|634.05|641.83|634.03|641.89|634.09|641.83|634.03|11
1656513810000|2022-06-29 14:43:30|641.82|634.02|641.84|634.04|641.89|634.09|641.82|634.02|19
1656513820000|2022-06-29 14:43:40|641.85|634.05|641.89|634.09|641.94|634.14|641.83|634.03|24
1656513830000|2022-06-29 14:43:50|641.9|634.1|641.88|634.08|641.92|634.12|641.87|634.07|19
1656513840000|2022-06-29 14:44:00|641.89|634.09|641.95|634.15|641.96|634.16|641.89|634.09|17
1656513850000|2022-06-29 14:44:10|641.94|634.14|641.67|633.87|641.94|634.14|641.28|633.48|31
1656513860000|2022-06-29 14:44:20|641.7|633.9|641.69|633.89|641.9|634.1|641.54|633.74|24
1656513870000|2022-06-29 14:44:30|641.7|633.9|642.14|634.34|642.14|634.34|641.7|633.9|34
1656513880000|2022-06-29 14:44:40|642.33|634.53|642.51|634.71|642.51|634.71|642.33|634.53|16
1656513890000|2022-06-29 14:44:50|642.43|634.63|642.34|634.54|642.58|634.78|642.07|634.27|23
1656513900000|2022-06-29 14:45:00|642.33|634.53|642.61|634.81|642.72|634.92|642.32|634.52|23
1656513910000|2022-06-29 14:45:10|642.76|634.96|642.59|634.79|642.87|635.07|642.53|634.73|26
1656513920000|2022-06-29 14:45:20|642.57|634.77|643.45|635.65|643.45|635.65|642.55|634.75|28
1656513930000|2022-06-29 14:45:30|643.47|635.67|643.83|636.03|644.03|636.23|643.47|635.67|27
1656513940000|2022-06-29 14:45:40|643.96|636.16|644.1|636.3|644.73|636.93|643.73|635.93|33
1656513950000|2022-06-29 14:45:50|644.11|636.31|643.95|636.15|644.16|636.36|643.08|635.28|32
1656513960000|2022-06-29 14:46:00|643.92|636.12|642.98|635.18|644.34|636.54|642.98|635.18|32
1656513970000|2022-06-29 14:46:10|642.96|635.16|643.35|635.55|643.41|635.61|642.96|635.16|29
1656513980000|2022-06-29 14:46:20|643.31|635.51|643.19|635.39|643.31|635.51|643.1|635.3|26
1656513990000|2022-06-29 14:46:30|643.18|635.38|642.95|635.15|643.18|635.38|642.88|635.08|18
1656514000000|2022-06-29 14:46:40|642.9|635.1|643.59|635.79|643.61|635.81|642.9|635.1|24
1656514010000|2022-06-29 14:46:50|643.5|635.7|642.78|634.98|643.5|635.7|642.77|634.97|31
1656514020000|2022-06-29 14:47:00|642.77|634.97|642.9|635.1|643.02|635.22|642.77|634.97|20
1656514030000|2022-06-29 14:47:10|642.97|635.17|643.15|635.35|643.15|635.35|642.85|635.05|26
1656514040000|2022-06-29 14:47:20|643.16|635.36|643.89|636.09|643.89|636.09|643.04|635.24|31
1656514050000|2022-06-29 14:47:30|643.93|636.13|644.32|636.52|644.68|636.88|643.88|636.08|27
1656514060000|2022-06-29 14:47:40|644.29|636.49|644.45|636.65|644.54|636.74|643.94|636.14|28
1656514070000|2022-06-29 14:47:50|644.23|636.43|643.79|635.99|644.25|636.45|643.79|635.99|23
1656514080000|2022-06-29 14:48:00|643.86|636.06|644.03|636.23|644.03|636.23|643.81|636.01|16
1656514090000|2022-06-29 14:48:10|644.1|636.3|644.14|636.34|644.19|636.39|644.08|636.28|13
1656514100000|2022-06-29 14:48:20|643.63|635.83|643.34|635.54|643.83|636.03|643.34|635.54|17
1656514110000|2022-06-29 14:48:30|643.36|635.56|643.91|636.11|643.94|636.14|643.36|635.56|22
1656514120000|2022-06-29 14:48:40|643.87|636.07|643.83|636.03|643.88|636.08|643.59|635.79|23
1656514130000|2022-06-29 14:48:50|643.79|635.99|643.7|635.9|643.87|636.07|643.69|635.89|24
1656514140000|2022-06-29 14:49:00|643.69|635.89|644.02|636.22|644.02|636.22|643.69|635.89|23
1656514150000|2022-06-29 14:49:10|644.03|636.23|644.07|636.27|644.07|636.27|643.96|636.16|19
1656514160000|2022-06-29 14:49:20|644.09|636.29|644.08|636.28|644.1|636.3|644.05|636.25|14
1656514170000|2022-06-29 14:49:30|644.1|636.3|644.14|636.34|644.14|636.34|644.04|636.24|20
1656514180000|2022-06-29 14:49:40|644.15|636.35|643.98|636.18|644.28|636.48|643.98|636.18|29
1656514190000|2022-06-29 14:49:50|644.07|636.27|644.05|636.25|644.09|636.29|643.92|636.12|19
1656514200000|2022-06-29 14:50:00|644.09|636.29|644.1|636.3|644.14|636.34|644.03|636.23|28
1656514210000|2022-06-29 14:50:10|644.07|636.27|644.11|636.31|644.16|636.36|643.98|636.18|31
1656514220000|2022-06-29 14:50:20|644.13|636.33|644.56|636.76|644.84|637.04|644.13|636.33|29
1656514230000|2022-06-29 14:50:30|644.54|636.74|644.82|637.02|644.82|637.02|644.54|636.74|20
1656514240000|2022-06-29 14:50:40|644.83|637.03|644.63|636.83|644.93|637.13|644.63|636.83|28
1656514250000|2022-06-29 14:50:50|644.65|636.85|644.84|637.04|644.84|637.04|644.47|636.67|27
1656514260000|2022-06-29 14:51:00|644.98|637.18|645.11|637.31|645.11|637.31|644.87|637.07|32
1656514270000|2022-06-29 14:51:10|645.1|637.3|644.72|636.92|645.18|637.38|644.6|636.8|26
1656514280000|2022-06-29 14:51:20|644.68|636.88|644.23|636.43|644.98|637.18|644.2|636.4|29
1656514290000|2022-06-29 14:51:30|644.21|636.41|643.99|636.19|644.31|636.51|643.96|636.16|30
1656514300000|2022-06-29 14:51:40|644.35|636.55|645.59|637.79|645.6|637.8|644.35|636.55|27
1656514310000|2022-06-29 14:51:50|645.36|637.56|644.98|637.18|645.45|637.65|644.98|637.18|28
1656514320000|2022-06-29 14:52:00|645.07|637.27|644.73|636.93|645.07|637.27|644.38|636.58|29
1656514330000|2022-06-29 14:52:10|644.7|636.9|645.24|637.44|645.24|637.44|644.7|636.9|28
1656514340000|2022-06-29 14:52:20|645.25|637.45|645.14|637.34|645.56|637.76|645.12|637.32|32
1656514350000|2022-06-29 14:52:30|645.24|637.44|644.92|637.12|645.24|637.44|644.7|636.9|30
1656514360000|2022-06-29 14:52:40|644.96|637.16|645.02|637.22|645.1|637.3|644.9|637.1|28
1656514370000|2022-06-29 14:52:50|645.08|637.28|645.05|637.25|645.08|637.28|644.73|636.93|29
1656514380000|2022-06-29 14:53:00|644.97|637.17|644.65|636.85|644.99|637.19|644.45|636.65|27
1656514390000|2022-06-29 14:53:10|644.69|636.89|644.5|636.7|644.91|637.11|644.16|636.36|27
1656514400000|2022-06-29 14:53:20|644.61|636.81|644.48|636.68|644.69|636.89|644.22|636.42|34
1656514410000|2022-06-29 14:53:30|644.36|636.56|644.05|636.25|644.39|636.59|644.05|636.25|25
1656514420000|2022-06-29 14:53:40|644.04|636.24|644.01|636.21|644.24|636.44|643.83|636.03|18
1656514430000|2022-06-29 14:53:50|644.02|636.22|644.07|636.27|644.13|636.33|643.79|635.99|21
1656514440000|2022-06-29 14:54:00|644.09|636.29|643.73|635.93|644.09|636.29|643.72|635.92|24
1656514450000|2022-06-29 14:54:10|643.74|635.94|644.08|636.28|644.1|636.3|643.7|635.9|21
1656514460000|2022-06-29 14:54:20|644.07|636.27|643.97|636.17|644.15|636.35|643.84|636.04|26
1656514470000|2022-06-29 14:54:30|643.95|636.15|643.96|636.16|644.17|636.37|643.95|636.15|18
1656514480000|2022-06-29 14:54:40|643.95|636.15|643.9|636.1|644.05|636.25|643.83|636.03|26
1656514490000|2022-06-29 14:54:50|643.88|636.08|643.9|636.1|644.05|636.25|643.88|636.08|23
1656514500000|2022-06-29 14:55:00|643.89|636.09|643.59|635.79|643.99|636.19|643.56|635.76|23
1656514510000|2022-06-29 14:55:10|643.67|635.87|643.77|635.97|643.95|636.15|643.66|635.86|30
1656514520000|2022-06-29 14:55:20|643.75|635.95|643.72|635.92|643.8|636|643.6|635.8|23
1656514530000|2022-06-29 14:55:30|643.7|635.9|643.67|635.87|643.85|636.05|643.51|635.71|22
1656514540000|2022-06-29 14:55:40|643.72|635.92|643.62|635.82|643.76|635.96|643.59|635.79|26
1656514550000|2022-06-29 14:55:50|643.61|635.81|643.28|635.48|643.61|635.81|643.18|635.38|24
1656514560000|2022-06-29 14:56:00|643.35|635.55|643.16|635.36|643.41|635.61|643.05|635.25|20
1656514570000|2022-06-29 14:56:10|643.15|635.35|643|635.2|643.18|635.38|643|635.2|18
1656514580000|2022-06-29 14:56:20|643.32|635.52|643.59|635.79|643.84|636.04|643.21|635.41|30
1656514590000|2022-06-29 14:56:30|643.6|635.8|643.39|635.59|643.76|635.96|643.29|635.49|23
1656514600000|2022-06-29 14:56:40|643.36|635.56|643.41|635.61|643.44|635.64|643.32|635.52|22
1656514610000|2022-06-29 14:56:50|643.36|635.56|643.3|635.5|643.36|635.56|643.03|635.23|22
1656514620000|2022-06-29 14:57:00|643.28|635.48|642.57|634.77|643.28|635.48|642.47|634.67|28
1656514630000|2022-06-29 14:57:10|642.41|634.61|642.05|634.25|642.46|634.66|642.05|634.25|29
1656514640000|2022-06-29 14:57:20|642.06|634.26|642.19|634.39|642.63|634.83|642.06|634.26|25
1656514650000|2022-06-29 14:57:30|642.25|634.45|642.21|634.41|642.41|634.61|642.17|634.37|15
1656514660000|2022-06-29 14:57:40|642.17|634.37|643|635.2|643|635.2|642.11|634.31|29
1656514670000|2022-06-29 14:57:50|643.02|635.22|642.55|634.75|643.08|635.28|642.55|634.75|29
1656514680000|2022-06-29 14:58:00|642.58|634.78|642.22|634.42|642.58|634.78|642.18|634.38|19
1656514690000|2022-06-29 14:58:10|642.15|634.35|641.33|633.53|642.22|634.42|641.31|633.51|27
1656514700000|2022-06-29 14:58:20|641.32|633.52|641.53|633.73|641.61|633.81|641.32|633.52|25
1656514710000|2022-06-29 14:58:30|641.5|633.7|641.26|633.46|641.5|633.7|641.26|633.46|27
1656514720000|2022-06-29 14:58:40|641.32|633.52|641.3|633.5|641.37|633.57|641.19|633.39|21
1656514730000|2022-06-29 14:58:50|641.25|633.45|641.2|633.4|641.3|633.5|641.06|633.26|28
1656514740000|2022-06-29 14:59:00|641.22|633.42|641.26|633.46|641.28|633.48|641.14|633.34|16
1656514750000|2022-06-29 14:59:10|641.27|633.47|641.44|633.64|641.85|634.05|641.27|633.47|21
1656514760000|2022-06-29 14:59:20|641.43|633.63|641.35|633.55|641.47|633.67|641.34|633.54|19
1656514770000|2022-06-29 14:59:30|641.3|633.5|641.17|633.37|641.3|633.5|640.93|633.13|18
1656514780000|2022-06-29 14:59:40|641.08|633.28|641.23|633.43|641.5|633.7|641.03|633.23|25
1656514790000|2022-06-29 14:59:50|641.25|633.45|641.17|633.37|641.27|633.47|641.13|633.33|25
1656514800000|2022-06-29 15:00:00|641.18|633.38|641.68|633.88|641.69|633.89|641.03|633.23|20
1656514810000|2022-06-29 15:00:10|641.6|633.8|641.89|634.09|642.05|634.25|641.45|633.65|24
1656514820000|2022-06-29 15:00:20|641.9|634.1|641.64|633.84|642.12|634.32|641.64|633.84|20
1656514830000|2022-06-29 15:00:30|641.63|633.83|641.45|633.65|641.82|634.02|641.24|633.44|25
1656514840000|2022-06-29 15:00:40|641.43|633.63|641.87|634.07|641.97|634.17|641.37|633.57|23
1656514850000|2022-06-29 15:00:50|641.86|634.06|641.78|633.98|642.01|634.21|641.52|633.72|27
1656514860000|2022-06-29 15:01:00|641.76|633.96|641.54|633.74|641.77|633.97|641.3|633.5|20
1656514870000|2022-06-29 15:01:10|641.53|633.73|641.81|634.01|642.11|634.31|641.47|633.67|18
1656514880000|2022-06-29 15:01:20|642|634.2|641.6|633.8|642.16|634.36|641.47|633.67|25
1656514890000|2022-06-29 15:01:30|641.58|633.78|641.56|633.76|641.7|633.9|641.42|633.62|23
1656514900000|2022-06-29 15:01:40|641.51|633.71|641.43|633.63|641.56|633.76|641.37|633.57|20
1656514910000|2022-06-29 15:01:50|641.41|633.61|641.34|633.54|641.53|633.73|641.05|633.25|32
1656514920000|2022-06-29 15:02:00|641.35|633.55|641.34|633.54|641.41|633.61|641.12|633.32|32
1656514930000|2022-06-29 15:02:10|641.3|633.5|641.32|633.52|641.42|633.62|641.19|633.39|26
1656514940000|2022-06-29 15:02:20|641.33|633.53|641.33|633.53|641.44|633.64|641.18|633.38|35
1656514950000|2022-06-29 15:02:30|641.28|633.48|641.42|633.62|641.45|633.65|641.26|633.46|26
1656514960000|2022-06-29 15:02:40|641.4|633.6|641.29|633.49|641.44|633.64|641.28|633.48|15
1656514970000|2022-06-29 15:02:50|641.28|633.48|640.19|632.39|641.38|633.58|640.19|632.39|31
1656514980000|2022-06-29 15:03:00|640.18|632.38|640.23|632.43|640.44|632.64|639.95|632.15|29
1656514990000|2022-06-29 15:03:10|640.18|632.38|639.56|631.76|640.19|632.39|639.44|631.64|27
1656515000000|2022-06-29 15:03:20|639.5|631.7|639.41|631.61|639.96|632.16|639.4|631.6|28
1656515010000|2022-06-29 15:03:30|639.4|631.6|639.3|631.5|639.54|631.74|639.3|631.5|20
1656515020000|2022-06-29 15:03:40|639.31|631.51|639.33|631.53|639.41|631.61|639.18|631.38|21
1656515030000|2022-06-29 15:03:50|639.19|631.39|639.34|631.54|639.42|631.62|639.07|631.27|23
1656515040000|2022-06-29 15:04:00|639.38|631.58|639.11|631.31|639.38|631.58|639.11|631.31|17
1656515050000|2022-06-29 15:04:10|639.13|631.33|638.37|630.57|639.13|631.33|638.37|630.57|19
1656515060000|2022-06-29 15:04:20|638.32|630.52|638.12|630.32|638.4|630.6|638.12|630.32|26
1656515070000|2022-06-29 15:04:30|638.1|630.3|638.13|630.33|638.13|630.33|638.07|630.27|8
1656515080000|2022-06-29 15:04:40|638.11|630.31|638.78|630.98|638.79|630.99|637.93|630.13|25
1656515090000|2022-06-29 15:04:50|638.76|630.96|638.86|631.06|639.02|631.22|638.73|630.93|22
1656515100000|2022-06-29 15:05:00|638.88|631.08|638.98|631.18|639.01|631.21|638.88|631.08|13
1656515110000|2022-06-29 15:05:10|638.89|631.09|638.94|631.14|638.94|631.14|638.89|631.09|2
1656515120000|2022-06-29 15:05:20|638.91|631.11|638.15|630.35|638.91|631.11|638.15|630.35|10
1656515130000|2022-06-29 15:05:30|638.14|630.34|638.23|630.43|638.34|630.54|637.88|630.08|18
1656515140000|2022-06-29 15:05:40|638.27|630.47|637.86|630.06|638.27|630.47|637.77|629.97|24
1656515150000|2022-06-29 15:05:50|637.93|630.13|637.94|630.14|638.09|630.29|637.84|630.04|23
1656515160000|2022-06-29 15:06:00|637.92|630.12|638.03|630.23|638.04|630.24|637.47|629.67|23
1656515170000|2022-06-29 15:06:10|638.12|630.32|638.49|630.69|638.54|630.74|638.04|630.24|23
1656515180000|2022-06-29 15:06:20|638.5|630.7|638.07|630.27|638.51|630.71|638.07|630.27|20
1656515190000|2022-06-29 15:06:30|638.06|630.26|638.1|630.3|638.32|630.52|637.98|630.18|20
1656515200000|2022-06-29 15:06:40|638.09|630.29|637.71|629.91|638.19|630.39|637.71|629.91|18
1656515210000|2022-06-29 15:06:50|637.69|629.89|637.98|630.18|638.09|630.29|637.63|629.83|17
1656515220000|2022-06-29 15:07:00|637.96|630.16|638.03|630.23|638.12|630.32|637.87|630.07|23
1656515230000|2022-06-29 15:07:10|637.99|630.19|637.89|630.09|638.09|630.29|637.85|630.05|19
1656515240000|2022-06-29 15:07:20|637.91|630.11|637.94|630.14|638.03|630.23|637.9|630.1|28
1656515250000|2022-06-29 15:07:30|638|630.2|638.03|630.23|638.16|630.36|637.9|630.1|25
1656515260000|2022-06-29 15:07:40|638.02|630.22|638.12|630.32|638.27|630.47|637.9|630.1|28
1656515270000|2022-06-29 15:07:50|638.11|630.31|638.18|630.38|638.26|630.46|638.04|630.24|29
1656515280000|2022-06-29 15:08:00|638.16|630.36|639.34|631.54|639.34|631.54|638.16|630.36|19
1656515290000|2022-06-29 15:08:10|639.7|631.9|639.82|632.02|640.16|632.36|639.7|631.9|28
1656515300000|2022-06-29 15:08:20|639.81|632.01|639.86|632.06|640.15|632.35|639.76|631.96|30
1656515310000|2022-06-29 15:08:30|639.85|632.05|639.94|632.14|640.07|632.27|639.83|632.03|25
1656515320000|2022-06-29 15:08:40|639.96|632.16|639.94|632.14|640|632.2|639.82|632.02|26
1656515330000|2022-06-29 15:08:50|639.97|632.17|639.51|631.71|640.06|632.26|639.51|631.71|22
1656515340000|2022-06-29 15:09:00|639.37|631.57|639.72|631.92|639.96|632.16|639.37|631.57|27
1656515350000|2022-06-29 15:09:10|639.71|631.91|639.77|631.97|639.92|632.12|639.71|631.91|29
1656515360000|2022-06-29 15:09:20|639.8|632|640.09|632.29|640.41|632.61|639.77|631.97|29
1656515370000|2022-06-29 15:09:30|640.05|632.25|640.14|632.34|640.22|632.42|640.03|632.23|17
1656515380000|2022-06-29 15:09:40|639.83|632.03|640.02|632.22|640.25|632.45|639.75|631.95|21
1656515390000|2022-06-29 15:09:50|640.08|632.28|639.98|632.18|640.09|632.29|639.95|632.15|17
1656515400000|2022-06-29 15:10:00|639.97|632.17|639.47|631.67|640.03|632.23|639.47|631.67|18
1656515410000|2022-06-29 15:10:10|639.48|631.68|639.73|631.93|639.8|632|639.43|631.63|21
1656515420000|2022-06-29 15:10:20|639.72|631.92|639.3|631.5|639.83|632.03|639.3|631.5|15
1656515430000|2022-06-29 15:10:30|638.91|631.11|639.3|631.5|639.39|631.59|638.89|631.09|13
1656515440000|2022-06-29 15:10:40|639.28|631.48|639.77|631.97|639.77|631.97|639.28|631.48|10
1656515450000|2022-06-29 15:10:50|639.78|631.98|639.82|632.02|639.96|632.16|639.78|631.98|21
1656515460000|2022-06-29 15:11:00|639.81|632.01|639.8|632|639.93|632.13|639.75|631.95|20
1656515470000|2022-06-29 15:11:10|639.82|632.02|639.91|632.11|639.95|632.15|639.67|631.87|10
1656515480000|2022-06-29 15:11:20|639.95|632.15|640.12|632.32|640.15|632.35|639.95|632.15|10
1656515490000|2022-06-29 15:11:30|640.05|632.25|640.74|632.94|640.77|632.97|639.88|632.08|17
1656515500000|2022-06-29 15:11:40|640.75|632.95|640.08|632.28|640.75|632.95|640.08|632.28|24
1656515510000|2022-06-29 15:11:50|640.06|632.26|640.07|632.27|640.15|632.35|639.93|632.13|16
1656515520000|2022-06-29 15:12:00|640.06|632.26|639.26|631.46|640.06|632.26|639.22|631.42|26
1656515530000|2022-06-29 15:12:10|639.27|631.47|639.22|631.42|639.38|631.58|639.21|631.41|21
1656515540000|2022-06-29 15:12:20|639.2|631.4|639.26|631.46|639.26|631.46|638.77|630.97|23
1656515550000|2022-06-29 15:12:30|639.24|631.44|639.16|631.36|639.24|631.44|639.05|631.25|20
1656515560000|2022-06-29 15:12:40|639.07|631.27|639.09|631.29|639.21|631.41|639.06|631.26|22
1656515570000|2022-06-29 15:12:50|639.07|631.27|639.22|631.42|639.23|631.43|639.05|631.25|26
1656515580000|2022-06-29 15:13:00|639.12|631.32|638.93|631.13|639.26|631.46|638.89|631.09|21
1656515590000|2022-06-29 15:13:10|638.92|631.12|638.28|630.48|639.08|631.28|638.28|630.48|28
1656515600000|2022-06-29 15:13:20|638.25|630.45|638.1|630.3|638.3|630.5|638.08|630.28|24
1656515610000|2022-06-29 15:13:30|638.09|630.29|638.14|630.34|638.21|630.41|638.03|630.23|25
1656515620000|2022-06-29 15:13:40|638.13|630.33|638.25|630.45|638.26|630.46|637.96|630.16|23
1656515630000|2022-06-29 15:13:50|638.26|630.46|638.13|630.33|638.26|630.46|638.06|630.26|21
1656515640000|2022-06-29 15:14:00|638.14|630.34|638.85|631.05|638.9|631.1|638.04|630.24|27
1656515650000|2022-06-29 15:14:10|638.83|631.03|638.31|630.51|638.91|631.11|638.25|630.45|24
1656515660000|2022-06-29 15:14:20|638.3|630.5|638.64|630.84|638.73|630.93|638.15|630.35|26
1656515670000|2022-06-29 15:14:30|638.63|630.83|638.25|630.45|638.64|630.84|637.75|629.95|23
1656515680000|2022-06-29 15:14:40|638.27|630.47|638.25|630.45|638.27|630.47|637.97|630.17|23
1656515690000|2022-06-29 15:14:50|638.23|630.43|638.61|630.81|638.61|630.81|638.07|630.27|28
1656515700000|2022-06-29 15:15:00|638.62|630.82|639.62|631.82|639.62|631.82|638.59|630.79|32
1656515710000|2022-06-29 15:15:10|639.65|631.85|638.95|631.15|639.98|632.18|638.67|630.87|27
1656515720000|2022-06-29 15:15:20|638.96|631.16|638.04|630.24|639.05|631.25|638.04|630.24|29
1656515730000|2022-06-29 15:15:30|638.03|630.23|638.03|630.23|638.22|630.42|637.91|630.11|26
1656515740000|2022-06-29 15:15:40|638.02|630.22|638.16|630.36|638.2|630.4|637.96|630.16|23
1656515750000|2022-06-29 15:15:50|638.12|630.32|638.05|630.25|638.12|630.32|637.87|630.07|20
1656515760000|2022-06-29 15:16:00|638.04|630.24|637.96|630.16|638.08|630.28|637.94|630.14|27
1656515770000|2022-06-29 15:16:10|637.95|630.15|638|630.2|638.21|630.41|637.8|630|23
1656515780000|2022-06-29 15:16:20|637.97|630.17|638.11|630.31|638.14|630.34|637.67|629.87|23
1656515790000|2022-06-29 15:16:30|638.1|630.3|639.16|631.36|639.16|631.36|638.02|630.22|20
1656515800000|2022-06-29 15:16:40|639.15|631.35|639.2|631.4|639.28|631.48|638.85|631.05|17
1656515810000|2022-06-29 15:16:50|639.12|631.32|639.15|631.35|639.2|631.4|639.12|631.32|11
1656515820000|2022-06-29 15:17:00|639.19|631.39|638.82|631.02|639.19|631.39|638.82|631.02|9
1656515830000|2022-06-29 15:17:10|638.81|631.01|638.96|631.16|638.97|631.17|638.77|630.97|16
1656515840000|2022-06-29 15:17:20|639.03|631.23|638.98|631.18|639.14|631.34|638.96|631.16|10
1656515850000|2022-06-29 15:17:30|638.97|631.17|639|631.2|639.04|631.24|638.94|631.14|8
1656515860000|2022-06-29 15:17:40|639.05|631.25|639.05|631.25|639.07|631.27|639|631.2|7
1656515870000|2022-06-29 15:17:50|639.1|631.3|639.11|631.31|639.12|631.32|638.98|631.18|11
1656515880000|2022-06-29 15:18:00|639.04|631.24|639.05|631.25|639.11|631.31|638.96|631.16|15
1656515890000|2022-06-29 15:18:10|639.03|631.23|638.88|631.08|639.03|631.23|638.84|631.04|14
1656515900000|2022-06-29 15:18:20|638.87|631.07|637.91|630.11|638.88|631.08|637.91|630.11|24
1656515910000|2022-06-29 15:18:30|637.9|630.1|638.05|630.25|638.06|630.26|637.7|629.9|17
1656515920000|2022-06-29 15:18:40|638.04|630.24|637.91|630.11|638.1|630.3|637.83|630.03|25
1656515930000|2022-06-29 15:18:50|637.88|630.08|637.91|630.11|638.09|630.29|637.81|630.01|21
1656515940000|2022-06-29 15:19:00|637.9|630.1|637.88|630.08|638.07|630.27|637.87|630.07|24
1656515950000|2022-06-29 15:19:10|637.89|630.09|638.09|630.29|638.17|630.37|637.87|630.07|26
1656515960000|2022-06-29 15:19:20|638.08|630.28|638.04|630.24|638.1|630.3|637.94|630.14|23
1656515970000|2022-06-29 15:19:30|638|630.2|637.98|630.18|638.04|630.24|637.91|630.11|18
1656515980000|2022-06-29 15:19:40|637.96|630.16|637.46|629.66|637.96|630.16|637.41|629.61|21
1656515990000|2022-06-29 15:19:50|637.69|629.89|637.27|629.47|637.69|629.89|637.27|629.47|15
1656516000000|2022-06-29 15:20:00|637.2|629.4|637.42|629.62|637.42|629.62|637.16|629.36|10
1656516010000|2022-06-29 15:20:10|637.4|629.6|637.42|629.62|637.45|629.65|637.16|629.36|17
1656516020000|2022-06-29 15:20:20|637.4|629.6|637.26|629.46|637.42|629.62|637.13|629.33|18
1656516030000|2022-06-29 15:20:30|637.15|629.35|636.89|629.09|637.15|629.35|636.51|628.71|28
1656516040000|2022-06-29 15:20:40|636.86|629.06|637.08|629.28|637.24|629.44|636.8|629|29
1656516050000|2022-06-29 15:20:50|637.12|629.32|636.86|629.06|637.12|629.32|636.77|628.97|8
1656516060000|2022-06-29 15:21:00|636.87|629.07|636.79|628.99|636.94|629.14|636.66|628.86|15
1656516070000|2022-06-29 15:21:10|636.91|629.11|636.9|629.1|636.91|629.11|636.88|629.08|5
1656516080000|2022-06-29 15:21:20|636.89|629.09|636.73|628.93|637.01|629.21|636.38|628.58|11
1656516090000|2022-06-29 15:21:30|636.72|628.92|636.44|628.64|636.79|628.99|636.44|628.64|14
1656516100000|2022-06-29 15:21:40|636.45|628.65|636.53|628.73|636.75|628.95|636.45|628.65|22
1656516110000|2022-06-29 15:21:50|636.6|628.8|636.28|628.48|636.6|628.8|636.27|628.47|9
1656516120000|2022-06-29 15:22:00|636.29|628.49|636.33|628.53|636.34|628.54|635.78|627.98|26
1656516130000|2022-06-29 15:22:10|636.25|628.45|635.96|628.16|636.27|628.47|635.96|628.16|21
1656516140000|2022-06-29 15:22:20|635.94|628.14|636.07|628.27|636.19|628.39|635.61|627.81|19
1656516150000|2022-06-29 15:22:30|636.06|628.26|635.91|628.11|636.06|628.26|635.85|628.05|19
1656516160000|2022-06-29 15:22:40|635.96|628.16|635.27|627.47|635.98|628.18|635.27|627.47|22
1656516170000|2022-06-29 15:22:50|635.29|627.49|634.51|626.71|635.3|627.5|634.38|626.58|27
1656516180000|2022-06-29 15:23:00|634.5|626.7|634.41|626.61|634.83|627.03|634.33|626.53|32
1656516190000|2022-06-29 15:23:10|634.27|626.47|634.31|626.51|634.46|626.66|634.24|626.44|23
1656516200000|2022-06-29 15:23:20|634.47|626.67|634.85|627.05|635.06|627.26|634.47|626.67|17
1656516210000|2022-06-29 15:23:30|634.86|627.06|634.87|627.07|635.72|627.92|634.86|627.06|21
1656516220000|2022-06-29 15:23:40|634.88|627.08|634.95|627.15|635|627.2|634.84|627.04|13
1656516230000|2022-06-29 15:23:50|634.93|627.13|635.03|627.23|635.05|627.25|634.93|627.13|18
1656516240000|2022-06-29 15:24:00|635.05|627.25|635.72|627.92|635.72|627.92|635.05|627.25|15
1656516250000|2022-06-29 15:24:10|635.7|627.9|635.94|628.14|635.96|628.16|635.62|627.82|25
1656516260000|2022-06-29 15:24:20|635.93|628.13|635.72|627.92|635.93|628.13|635.72|627.92|18
1656516270000|2022-06-29 15:24:30|635.73|627.93|635.71|627.91|635.75|627.95|635.69|627.89|18
1656516280000|2022-06-29 15:24:40|635.7|627.9|635.11|627.31|635.76|627.96|635.11|627.31|17
1656516290000|2022-06-29 15:24:50|635.1|627.3|635.62|627.82|635.63|627.83|635.01|627.21|22
1656516300000|2022-06-29 15:25:00|635.63|627.83|635.5|627.7|635.75|627.95|635.42|627.62|28
1656516310000|2022-06-29 15:25:10|635.53|627.73|635.92|628.12|636.05|628.25|635.51|627.71|27
1656516320000|2022-06-29 15:25:20|635.89|628.09|637.22|629.42|637.33|629.53|635.89|628.09|29
1656516330000|2022-06-29 15:25:30|637.23|629.43|637.64|629.84|637.69|629.89|637.18|629.38|25
1656516340000|2022-06-29 15:25:40|637.66|629.86|637.2|629.4|637.72|629.92|637.2|629.4|20
1656516350000|2022-06-29 15:25:50|636.89|629.09|636.26|628.46|636.98|629.18|636.2|628.4|26
1656516360000|2022-06-29 15:26:00|636.2|628.4|635.81|628.01|636.24|628.44|635.8|628|18
1656516370000|2022-06-29 15:26:10|635.83|628.03|636.77|628.97|636.89|629.09|635.83|628.03|14
1656516380000|2022-06-29 15:26:20|636.83|629.03|636.65|628.85|636.97|629.17|636.65|628.85|19
1656516390000|2022-06-29 15:26:30|636.66|628.86|637|629.2|637.1|629.3|636.66|628.86|15
1656516400000|2022-06-29 15:26:40|637.01|629.21|636.98|629.18|637.15|629.35|636.96|629.16|19
1656516410000|2022-06-29 15:26:50|636.99|629.19|636.3|628.5|637.11|629.31|636.29|628.49|30
1656516420000|2022-06-29 15:27:00|636.39|628.59|636.99|629.19|637.02|629.22|636.39|628.59|28
1656516430000|2022-06-29 15:27:10|637|629.2|637.17|629.37|637.17|629.37|637|629.2|20
1656516440000|2022-06-29 15:27:20|637.16|629.36|637.59|629.79|637.75|629.95|637.16|629.36|24
1656516450000|2022-06-29 15:27:30|637.6|629.8|637.79|629.99|637.88|630.08|637.59|629.79|21
1656516460000|2022-06-29 15:27:40|637.82|630.02|637.89|630.09|637.97|630.17|637.79|629.99|15
1656516470000|2022-06-29 15:27:50|637.97|630.17|637.88|630.08|637.97|630.17|637.82|630.02|20
1656516480000|2022-06-29 15:28:00|637.85|630.05|638.14|630.34|638.14|630.34|637.73|629.93|24
1656516490000|2022-06-29 15:28:10|638.25|630.45|639.37|631.57|639.46|631.66|638.24|630.44|27
1656516500000|2022-06-29 15:28:20|639.47|631.67|638.94|631.14|639.47|631.67|638.54|630.74|33
1656516510000|2022-06-29 15:28:30|638.96|631.16|638.69|630.89|639.05|631.25|638.64|630.84|23
1656516520000|2022-06-29 15:28:40|638.67|630.87|638.5|630.7|638.67|630.87|638.19|630.39|26
1656516530000|2022-06-29 15:28:50|638.54|630.74|638.59|630.79|638.62|630.82|638.5|630.7|21
1656516540000|2022-06-29 15:29:00|638.61|630.81|638.65|630.85|638.82|631.02|638.53|630.73|26
1656516550000|2022-06-29 15:29:10|638.67|630.87|638.74|630.94|638.85|631.05|638.49|630.69|24
1656516560000|2022-06-29 15:29:20|638.73|630.93|638.87|631.07|639.04|631.24|638.68|630.88|29
1656516570000|2022-06-29 15:29:30|638.79|630.99|639.24|631.44|639.24|631.44|638.67|630.87|29
1656516580000|2022-06-29 15:29:40|638.87|631.07|639.06|631.26|639.14|631.34|638.74|630.94|23
1656516590000|2022-06-29 15:29:50|639.13|631.33|638.98|631.18|639.13|631.33|638.94|631.14|19
1656516600000|2022-06-29 15:30:00|639.03|631.23|639.02|631.22|639.07|631.27|638.83|631.03|23
1656516610000|2022-06-29 15:30:10|639.01|631.21|638.94|631.14|639.11|631.31|638.82|631.02|28
1656516620000|2022-06-29 15:30:20|638.92|631.12|638.9|631.1|639|631.2|638.9|631.1|13
1656516630000|2022-06-29 15:30:30|638.91|631.11|639.04|631.24|639.08|631.28|638.91|631.11|21
1656516640000|2022-06-29 15:30:40|639.07|631.27|638.91|631.11|639.07|631.27|638.1|630.3|25
1656516650000|2022-06-29 15:30:50|638.9|631.1|638.31|630.51|638.9|631.1|638.25|630.45|25
1656516660000|2022-06-29 15:31:00|638.32|630.52|637.76|629.96|638.35|630.55|637.7|629.9|20
1656516670000|2022-06-29 15:31:10|637.71|629.91|637.17|629.37|637.76|629.96|636.87|629.07|28
1656516680000|2022-06-29 15:31:20|637.18|629.38|637.15|629.35|637.22|629.42|636.91|629.11|25
1656516690000|2022-06-29 15:31:30|637.16|629.36|637.14|629.34|637.24|629.44|637.05|629.25|28
1656516700000|2022-06-29 15:31:40|637.1|629.3|637.21|629.41|637.29|629.49|637.08|629.28|25
1656516710000|2022-06-29 15:31:50|637.17|629.37|637.9|630.1|638.07|630.27|637.17|629.37|27
1656516720000|2022-06-29 15:32:00|637.87|630.07|638.68|630.88|638.83|631.03|637.55|629.75|30
1656516730000|2022-06-29 15:32:10|638.82|631.02|639.12|631.32|639.12|631.32|638.55|630.75|27
1656516740000|2022-06-29 15:32:20|639.18|631.38|639.39|631.59|639.68|631.88|639.07|631.27|31
1656516750000|2022-06-29 15:32:30|639.37|631.57|639.73|631.93|639.73|631.93|639.37|631.57|27
1656516760000|2022-06-29 15:32:40|639.56|631.76|639.6|631.8|639.81|632.01|639.51|631.71|27
1656516770000|2022-06-29 15:32:50|639.59|631.79|639.61|631.81|639.9|632.1|639.59|631.79|26
1656516780000|2022-06-29 15:33:00|639.59|631.79|639.79|631.99|639.86|632.06|639.58|631.78|26
1656516790000|2022-06-29 15:33:10|639.84|632.04|639.45|631.65|639.84|632.04|639.34|631.54|28
1656516800000|2022-06-29 15:33:20|639.46|631.66|639.13|631.33|639.6|631.8|638.81|631.01|26
1656516810000|2022-06-29 15:33:30|639.16|631.36|638.79|630.99|639.22|631.42|638.64|630.84|31
1656516820000|2022-06-29 15:33:40|638.88|631.08|638.06|630.26|638.91|631.11|638.06|630.26|27
1656516830000|2022-06-29 15:33:50|638.05|630.25|638.51|630.71|638.51|630.71|638.05|630.25|27
1656516840000|2022-06-29 15:34:00|638.5|630.7|638.25|630.45|638.5|630.7|638.02|630.22|25
1656516850000|2022-06-29 15:34:10|638.4|630.6|638.38|630.58|638.59|630.79|638.19|630.39|26
1656516860000|2022-06-29 15:34:20|638.45|630.65|638.18|630.38|638.48|630.68|638.1|630.3|21
1656516870000|2022-06-29 15:34:30|638.19|630.39|639.49|631.69|639.62|631.82|638.19|630.39|35
1656516880000|2022-06-29 15:34:40|639.48|631.68|639.05|631.25|639.48|631.68|639.05|631.25|25
1656516890000|2022-06-29 15:34:50|639.06|631.26|638.29|630.49|639.06|631.26|638.08|630.28|27
1656516900000|2022-06-29 15:35:00|638.28|630.48|638.22|630.42|638.44|630.64|638.12|630.32|31
1656516910000|2022-06-29 15:35:10|638.25|630.45|638.05|630.25|638.26|630.46|638.05|630.25|22
1656516920000|2022-06-29 15:35:20|638.16|630.36|638.72|630.92|638.72|630.92|638.12|630.32|26
1656516930000|2022-06-29 15:35:30|638.73|630.93|639.21|631.41|639.26|631.46|638.6|630.8|31
1656516940000|2022-06-29 15:35:40|639.18|631.38|639.06|631.26|639.18|631.38|638.63|630.83|21
1656516950000|2022-06-29 15:35:50|639.08|631.28|638.72|630.92|639.11|631.31|638.6|630.8|25
1656516960000|2022-06-29 15:36:00|638.7|630.9|638.77|630.97|639.14|631.34|638.7|630.9|32
1656516970000|2022-06-29 15:36:10|638.78|630.98|638.91|631.11|639.1|631.3|638.67|630.87|24
1656516980000|2022-06-29 15:36:20|638.93|631.13|639.18|631.38|639.18|631.38|638.93|631.13|23
1656516990000|2022-06-29 15:36:30|639.08|631.28|639.09|631.29|639.2|631.4|638.78|630.98|25
1656517000000|2022-06-29 15:36:40|639.08|631.28|639.04|631.24|639.26|631.46|639|631.2|25
1656517010000|2022-06-29 15:36:50|639.16|631.36|639.18|631.38|639.21|631.41|639.01|631.21|24
1656517020000|2022-06-29 15:37:00|638.93|631.13|638.88|631.08|639.28|631.48|638.81|631.01|25
1656517030000|2022-06-29 15:37:10|638.87|631.07|638.97|631.17|639.02|631.22|638.78|630.98|25
1656517040000|2022-06-29 15:37:20|638.91|631.11|638.95|631.15|639.05|631.25|638.86|631.06|24
1656517050000|2022-06-29 15:37:30|638.98|631.18|639.11|631.31|639.14|631.34|638.95|631.15|22
1656517060000|2022-06-29 15:37:40|639.13|631.33|638.3|630.5|639.23|631.43|638.3|630.5|27
1656517070000|2022-06-29 15:37:50|638.29|630.49|638.26|630.46|638.41|630.61|638.24|630.44|30
1656517080000|2022-06-29 15:38:00|638.23|630.43|638.26|630.46|638.36|630.56|638.06|630.26|27
1656517090000|2022-06-29 15:38:10|638.24|630.44|637.83|630.03|638.24|630.44|637.8|630|19
1656517100000|2022-06-29 15:38:20|637.82|630.02|637.66|629.86|638.14|630.34|637.59|629.79|24
1656517110000|2022-06-29 15:38:30|637.67|629.87|637.83|630.03|638.02|630.22|637.64|629.84|19
1656517120000|2022-06-29 15:38:40|637.78|629.98|638.22|630.42|638.25|630.45|637.68|629.88|22
1656517130000|2022-06-29 15:38:50|638.21|630.41|638.2|630.4|638.21|630.41|638.01|630.21|16
1656517140000|2022-06-29 15:39:00|638.17|630.37|638.12|630.32|638.25|630.45|637.65|629.85|26
1656517150000|2022-06-29 15:39:10|638.1|630.3|638.05|630.25|638.2|630.4|637.93|630.13|21
1656517160000|2022-06-29 15:39:20|638.04|630.24|638.11|630.31|638.25|630.45|638.04|630.24|23
1656517170000|2022-06-29 15:39:30|638.1|630.3|638.19|630.39|638.2|630.4|638.08|630.28|22
1656517180000|2022-06-29 15:39:40|638.2|630.4|638.99|631.19|638.99|631.19|638.2|630.4|21
1656517190000|2022-06-29 15:39:50|638.91|631.11|638.24|630.44|638.91|631.11|638.11|630.31|25
1656517200000|2022-06-29 15:40:00|638.23|630.43|637.94|630.14|638.31|630.51|637.66|629.86|27
1656517210000|2022-06-29 15:40:10|638.02|630.22|637.95|630.15|638.11|630.31|637.51|629.71|21
1656517220000|2022-06-29 15:40:20|637.89|630.09|637.92|630.12|638.1|630.3|637.85|630.05|24
1656517230000|2022-06-29 15:40:30|637.81|630.01|637.89|630.09|637.99|630.19|637.81|630.01|23
1656517240000|2022-06-29 15:40:40|637.98|630.18|638.71|630.91|638.74|630.94|637.98|630.18|31
1656517250000|2022-06-29 15:40:50|638.85|631.05|639|631.2|639.12|631.32|638.85|631.05|24
1656517260000|2022-06-29 15:41:00|639.02|631.22|638.96|631.16|639.02|631.22|638.88|631.08|25
1656517270000|2022-06-29 15:41:10|638.95|631.15|639.02|631.22|639.07|631.27|638.91|631.11|21
1656517280000|2022-06-29 15:41:20|639.05|631.25|639.03|631.23|639.14|631.34|639.02|631.22|21
1656517290000|2022-06-29 15:41:30|639.04|631.24|639.11|631.31|639.12|631.32|638.96|631.16|24
1656517300000|2022-06-29 15:41:40|639.12|631.32|638.95|631.15|639.25|631.45|638.73|630.93|19
1656517310000|2022-06-29 15:41:50|639.04|631.24|638.4|630.6|639.04|631.24|638.25|630.45|28
1656517320000|2022-06-29 15:42:00|638.42|630.62|637.83|630.03|638.42|630.62|637.8|630|27
1656517330000|2022-06-29 15:42:10|637.85|630.05|638.19|630.39|638.38|630.58|637.85|630.05|21
1656517340000|2022-06-29 15:42:20|638.11|630.31|638.03|630.23|638.32|630.52|638.02|630.22|17
1656517350000|2022-06-29 15:42:30|637.96|630.16|637.37|629.57|638|630.2|637.37|629.57|26
1656517360000|2022-06-29 15:42:40|637.38|629.58|636.34|628.54|637.38|629.58|636.18|628.38|27
1656517370000|2022-06-29 15:42:50|636.41|628.61|635.89|628.09|636.46|628.66|635.87|628.07|21
1656517380000|2022-06-29 15:43:00|635.87|628.07|635.34|627.54|635.88|628.08|635.26|627.46|30
1656517390000|2022-06-29 15:43:10|635.32|627.52|635.28|627.48|635.36|627.56|634.77|626.97|28
1656517400000|2022-06-29 15:43:20|635.29|627.49|634.96|627.16|635.32|627.52|634.76|626.96|24
1656517410000|2022-06-29 15:43:30|634.95|627.15|635.58|627.78|635.62|627.82|634.68|626.88|28
1656517420000|2022-06-29 15:43:40|635.54|627.74|636.23|628.43|636.55|628.75|635.53|627.73|32
1656517430000|2022-06-29 15:43:50|636.25|628.45|637.55|629.75|637.64|629.84|636.22|628.42|32
1656517440000|2022-06-29 15:44:00|637.57|629.77|637.28|629.48|637.57|629.77|637.16|629.36|24
1656517450000|2022-06-29 15:44:10|637.26|629.46|636.19|628.39|637.3|629.5|636.19|628.39|31
1656517460000|2022-06-29 15:44:20|636.2|628.4|636.29|628.49|636.38|628.58|635.89|628.09|26
1656517470000|2022-06-29 15:44:30|636.28|628.48|636.89|629.09|636.93|629.13|636.27|628.47|27
1656517480000|2022-06-29 15:44:40|636.9|629.1|636.78|628.98|636.9|629.1|636.58|628.78|19
1656517490000|2022-06-29 15:44:50|636.77|628.97|636.66|628.86|637.11|629.31|636.6|628.8|19
1656517500000|2022-06-29 15:45:00|637.01|629.21|637.15|629.35|637.21|629.41|636.6|628.8|25
1656517510000|2022-06-29 15:45:10|637.18|629.38|636.84|629.04|637.22|629.42|636.82|629.02|23
1656517520000|2022-06-29 15:45:20|636.79|628.99|637.14|629.34|637.14|629.34|636.78|628.98|22
1656517530000|2022-06-29 15:45:30|637.22|629.42|637.07|629.27|637.22|629.42|636.71|628.91|22
1656517540000|2022-06-29 15:45:40|637.17|629.37|636.42|628.62|637.19|629.39|636.42|628.62|28
1656517550000|2022-06-29 15:45:50|636.46|628.66|636.97|629.17|637.06|629.26|636.39|628.59|29
1656517560000|2022-06-29 15:46:00|636.95|629.15|636.96|629.16|637.99|630.19|636.93|629.13|36
1656517570000|2022-06-29 15:46:10|637.02|629.22|637.28|629.48|637.39|629.59|637.02|629.22|32
1656517580000|2022-06-29 15:46:20|637.26|629.46|637.64|629.84|637.73|629.93|637.14|629.34|22
1656517590000|2022-06-29 15:46:30|637.65|629.85|638.58|630.78|638.6|630.8|637.65|629.85|29
1656517600000|2022-06-29 15:46:40|638.56|630.76|639.26|631.46|639.53|631.73|638.46|630.66|29
1656517610000|2022-06-29 15:46:50|639.27|631.47|639.23|631.43|639.42|631.62|639.23|631.43|26
1656517620000|2022-06-29 15:47:00|638.83|631.03|638.65|630.85|639.16|631.36|638.49|630.69|27
1656517630000|2022-06-29 15:47:10|638.72|630.92|639.26|631.46|639.72|631.92|638.72|630.92|32
1656517640000|2022-06-29 15:47:20|639.28|631.48|638.75|630.95|639.34|631.54|638.75|630.95|21
1656517650000|2022-06-29 15:47:30|638.76|630.96|638.83|631.03|639.03|631.23|638.73|630.93|22
1656517660000|2022-06-29 15:47:40|638.84|631.04|638.81|631.01|638.91|631.11|638.75|630.95|21
1656517670000|2022-06-29 15:47:50|638.82|631.02|639.14|631.34|639.2|631.4|638.73|630.93|22
1656517680000|2022-06-29 15:48:00|639.01|631.21|639.01|631.21|639.17|631.37|638.93|631.13|26
1656517690000|2022-06-29 15:48:10|639|631.2|639.14|631.34|639.15|631.35|638.92|631.12|18
1656517700000|2022-06-29 15:48:20|639.02|631.22|639.14|631.34|639.14|631.34|638.94|631.14|23
1656517710000|2022-06-29 15:48:30|639.15|631.35|639.14|631.34|639.27|631.47|639.11|631.31|17
1656517720000|2022-06-29 15:48:40|639.09|631.29|640.33|632.53|640.33|632.53|639.09|631.29|29
1656517730000|2022-06-29 15:48:50|640.23|632.43|640.36|632.56|640.41|632.61|640.07|632.27|28
1656517740000|2022-06-29 15:49:00|640.33|632.53|639.81|632.01|640.33|632.53|639.28|631.48|31
1656517750000|2022-06-29 15:49:10|639.78|631.98|639.74|631.94|639.86|632.06|639.5|631.7|29
1656517760000|2022-06-29 15:49:20|639.75|631.95|639.93|632.13|639.99|632.19|639.69|631.89|25
1656517770000|2022-06-29 15:49:30|639.92|632.12|640.01|632.21|640.07|632.27|639.88|632.08|28
1656517780000|2022-06-29 15:49:40|640.02|632.22|640|632.2|640.06|632.26|639.97|632.17|19
1656517790000|2022-06-29 15:49:50|640.02|632.22|639.82|632.02|640.07|632.27|639.77|631.97|26
1656517800000|2022-06-29 15:50:00|639.83|632.03|639.97|632.17|639.97|632.17|639.78|631.98|22
1656517810000|2022-06-29 15:50:10|639.93|632.13|639.85|632.05|639.97|632.17|639.84|632.04|19
1656517820000|2022-06-29 15:50:20|639.87|632.07|639.88|632.08|639.97|632.17|639.82|632.02|21
1656517830000|2022-06-29 15:50:30|639.82|632.02|640.3|632.5|640.3|632.5|639.82|632.02|26
1656517840000|2022-06-29 15:50:40|640.49|632.69|640.76|632.96|640.92|633.12|640.49|632.69|25
1656517850000|2022-06-29 15:50:50|640.74|632.94|640.92|633.12|641.01|633.21|640.73|632.93|20
1656517860000|2022-06-29 15:51:00|640.87|633.07|640.37|632.57|640.87|633.07|640.21|632.41|25
1656517870000|2022-06-29 15:51:10|640.38|632.58|640.5|632.7|640.66|632.86|639.98|632.18|22
1656517880000|2022-06-29 15:51:20|640.51|632.71|640.6|632.8|640.62|632.82|640.49|632.69|20
1656517890000|2022-06-29 15:51:30|640.61|632.81|640.62|632.82|640.76|632.96|640.56|632.76|19
1656517900000|2022-06-29 15:51:40|640.63|632.83|640.63|632.83|640.64|632.84|640.58|632.78|19
1656517910000|2022-06-29 15:51:50|640.64|632.84|640.4|632.6|640.73|632.93|640.4|632.6|25
1656517920000|2022-06-29 15:52:00|640.38|632.58|640.5|632.7|640.52|632.72|640.05|632.25|30
1656517930000|2022-06-29 15:52:10|640.52|632.72|640.56|632.76|640.56|632.76|639.9|632.1|26
1656517940000|2022-06-29 15:52:20|640.36|632.56|640.31|632.51|640.5|632.7|640.07|632.27|19
1656517950000|2022-06-29 15:52:30|640.3|632.5|640.23|632.43|640.31|632.51|640.23|632.43|18
1656517960000|2022-06-29 15:52:40|640.22|632.42|640.06|632.26|640.25|632.45|639.96|632.16|25
1656517970000|2022-06-29 15:52:50|640.08|632.28|640.08|632.28|640.19|632.39|640.04|632.24|15
1656517980000|2022-06-29 15:53:00|640.09|632.29|640.19|632.39|640.22|632.42|640.06|632.26|21
1656517990000|2022-06-29 15:53:10|640.21|632.41|640.15|632.35|640.28|632.48|640.09|632.29|23
1656518000000|2022-06-29 15:53:20|640.2|632.4|639.98|632.18|640.2|632.4|639.88|632.08|18
1656518010000|2022-06-29 15:53:30|639.94|632.14|640.01|632.21|640.16|632.36|639.94|632.14|28
1656518020000|2022-06-29 15:53:40|640|632.2|640.23|632.43|640.3|632.5|639.92|632.12|28
1656518030000|2022-06-29 15:53:50|640.21|632.41|639.96|632.16|640.32|632.52|639.92|632.12|27
1656518040000|2022-06-29 15:54:00|640|632.2|640.08|632.28|640.28|632.48|639.98|632.18|22
1656518050000|2022-06-29 15:54:10|640.13|632.33|640.16|632.36|640.26|632.46|640.13|632.33|12
1656518060000|2022-06-29 15:54:20|640.1|632.3|639.97|632.17|640.25|632.45|639.97|632.17|24
1656518070000|2022-06-29 15:54:30|639.95|632.15|640.21|632.41|640.22|632.42|639.85|632.05|19
1656518080000|2022-06-29 15:54:40|640.22|632.42|639.93|632.13|640.25|632.45|639.84|632.04|24
1656518090000|2022-06-29 15:54:50|639.94|632.14|640.18|632.38|640.23|632.43|639.88|632.08|21
1656518100000|2022-06-29 15:55:00|640.17|632.37|639.94|632.14|640.18|632.38|639.89|632.09|23
1656518110000|2022-06-29 15:55:10|639.91|632.11|639.91|632.11|640.12|632.32|639.9|632.1|23
1656518120000|2022-06-29 15:55:20|639.93|632.13|639.86|632.06|640.03|632.23|639.81|632.01|17
1656518130000|2022-06-29 15:55:30|639.84|632.04|639.81|632.01|639.97|632.17|639.81|632.01|21
1656518140000|2022-06-29 15:55:40|639.8|632|640.11|632.31|640.11|632.31|639.36|631.56|26
1656518150000|2022-06-29 15:55:50|640.1|632.3|639.88|632.08|640.1|632.3|639.83|632.03|24
1656518160000|2022-06-29 15:56:00|639.86|632.06|639.41|631.61|639.86|632.06|639.3|631.5|20
1656518170000|2022-06-29 15:56:10|639.5|631.7|639.8|632|639.84|632.04|639.5|631.7|18
1656518180000|2022-06-29 15:56:20|639.84|632.04|639.44|631.64|639.86|632.06|639.27|631.47|28
1656518190000|2022-06-29 15:56:30|639.45|631.65|639.36|631.56|639.49|631.69|639.33|631.53|17
1656518200000|2022-06-29 15:56:40|639.35|631.55|639.11|631.31|639.35|631.55|638.76|630.96|27
1656518210000|2022-06-29 15:56:50|639.14|631.34|638.37|630.57|639.15|631.35|638.36|630.56|26
1656518220000|2022-06-29 15:57:00|638.39|630.59|638.29|630.49|638.42|630.62|638.27|630.47|14
1656518230000|2022-06-29 15:57:10|638.3|630.5|638.84|631.04|638.9|631.1|638.29|630.49|29
1656518240000|2022-06-29 15:57:20|638.83|631.03|638.78|630.98|638.91|631.11|638.76|630.96|19
1656518250000|2022-06-29 15:57:30|638.77|630.97|639.03|631.23|639.03|631.23|638.35|630.55|30
1656518260000|2022-06-29 15:57:40|639.1|631.3|638.71|630.91|639.1|631.3|638.69|630.89|25
1656518270000|2022-06-29 15:57:50|638.68|630.88|638.77|630.97|638.87|631.07|638.68|630.88|16
1656518280000|2022-06-29 15:58:00|638.73|630.93|638.72|630.92|638.82|631.02|638.43|630.63|23
1656518290000|2022-06-29 15:58:10|638.71|630.91|638.18|630.38|638.77|630.97|638.18|630.38|27
1656518300000|2022-06-29 15:58:20|638.16|630.36|638.01|630.21|638.18|630.38|637.98|630.18|19
1656518310000|2022-06-29 15:58:30|638.02|630.22|638.13|630.33|638.22|630.42|638.01|630.21|16
1656518320000|2022-06-29 15:58:40|638.12|630.32|637.8|630|638.16|630.36|637.59|629.79|19
1656518330000|2022-06-29 15:58:50|637.78|629.98|637.86|630.06|637.87|630.07|637.7|629.9|23
1656518340000|2022-06-29 15:59:00|637.88|630.08|637.34|629.54|638.02|630.22|637.33|629.53|34
1656518350000|2022-06-29 15:59:10|637.35|629.55|637.77|629.97|637.77|629.97|637.25|629.45|25
1656518360000|2022-06-29 15:59:20|637.76|629.96|637.37|629.57|637.76|629.96|637.37|629.57|26
1656518370000|2022-06-29 15:59:30|637.32|629.52|637.85|630.05|637.85|630.05|637.26|629.46|21
1656518380000|2022-06-29 15:59:40|637.84|630.04|637.79|629.99|638.1|630.3|637.72|629.92|22
1656518390000|2022-06-29 15:59:50|637.95|630.15|638.72|630.92|638.87|631.07|637.95|630.15|27
1656518400000|2022-06-29 16:00:00|638.44|630.64|638.03|630.23|638.44|630.64|637.98|630.18|28
1656518410000|2022-06-29 16:00:10|638.02|630.22|638.21|630.41|638.27|630.47|637.97|630.17|22
1656518420000|2022-06-29 16:00:20|638.2|630.4|638.18|630.38|638.24|630.44|638.05|630.25|24
1656518430000|2022-06-29 16:00:30|638.14|630.34|637.96|630.16|638.29|630.49|637.94|630.14|18
1656518440000|2022-06-29 16:00:40|637.97|630.17|638.19|630.39|638.24|630.44|637.93|630.13|11
1656518450000|2022-06-29 16:00:50|638.22|630.42|638.72|630.92|638.78|630.98|638.22|630.42|21
1656518460000|2022-06-29 16:01:00|638.71|630.91|638.16|630.36|638.77|630.97|638.1|630.3|28
1656518470000|2022-06-29 16:01:10|638.04|630.24|637.41|629.61|638.05|630.25|637.39|629.59|26
1656518480000|2022-06-29 16:01:20|637.39|629.59|637.26|629.46|637.4|629.6|637.26|629.46|17
1656518490000|2022-06-29 16:01:30|637.24|629.44|636.92|629.12|637.24|629.44|636.41|628.61|27
1656518500000|2022-06-29 16:01:40|636.91|629.11|636.88|629.08|636.92|629.12|636.74|628.94|21
1656518510000|2022-06-29 16:01:50|637.08|629.28|637.01|629.21|637.17|629.37|636.99|629.19|16
1656518520000|2022-06-29 16:02:00|636.99|629.19|637.27|629.47|637.4|629.6|636.96|629.16|24
1656518530000|2022-06-29 16:02:10|637.25|629.45|637.08|629.28|637.25|629.45|636.94|629.14|18
1656518540000|2022-06-29 16:02:20|637.07|629.27|637.11|629.31|637.21|629.41|636.99|629.19|26
1656518550000|2022-06-29 16:02:30|637.1|629.3|637.14|629.34|637.36|629.56|637.1|629.3|27
1656518560000|2022-06-29 16:02:40|637.13|629.33|637.65|629.85|637.69|629.89|637.13|629.33|25
1656518570000|2022-06-29 16:02:50|637.66|629.86|637.04|629.24|637.66|629.86|637|629.2|25
1656518580000|2022-06-29 16:03:00|637.03|629.23|637.64|629.84|637.73|629.93|637.03|629.23|31
1656518590000|2022-06-29 16:03:10|637.68|629.88|637.63|629.83|637.81|630.01|637.43|629.63|30
1656518600000|2022-06-29 16:03:20|637.64|629.84|637.4|629.6|637.64|629.84|637.26|629.46|26
1656518610000|2022-06-29 16:03:30|637.38|629.58|636.89|629.09|637.81|630.01|636.89|629.09|28
1656518620000|2022-06-29 16:03:40|636.94|629.14|636.35|628.55|637.07|629.27|636.35|628.55|28
1656518630000|2022-06-29 16:03:50|636.38|628.58|636.75|628.95|636.75|628.95|636.37|628.57|18
1656518640000|2022-06-29 16:04:00|636.74|628.94|635.97|628.17|636.74|628.94|635.97|628.17|23
1656518650000|2022-06-29 16:04:10|635.96|628.16|635.94|628.14|636.35|628.55|635.78|627.98|24
1656518660000|2022-06-29 16:04:20|635.95|628.15|636.16|628.36|636.16|628.36|635.93|628.13|32
1656518670000|2022-06-29 16:04:30|636.17|628.37|636.02|628.22|636.19|628.39|636.02|628.22|28
1656518680000|2022-06-29 16:04:40|636|628.2|636.02|628.22|636.07|628.27|635.99|628.19|15
1656518690000|2022-06-29 16:04:50|636|628.2|636.08|628.28|636.12|628.32|635.97|628.17|19
1656518700000|2022-06-29 16:05:00|636.07|628.27|636.11|628.31|636.11|628.31|635.91|628.11|28
1656518710000|2022-06-29 16:05:10|636.06|628.26|635.96|628.16|636.09|628.29|635.92|628.12|22
1656518720000|2022-06-29 16:05:20|635.97|628.17|635.94|628.14|636.03|628.23|635.94|628.14|16
1656518730000|2022-06-29 16:05:30|635.88|628.08|634.9|627.1|635.88|628.08|634.4|626.6|33
1656518740000|2022-06-29 16:05:40|634.81|627.01|634.35|626.55|634.81|627.01|634.24|626.44|29
1656518750000|2022-06-29 16:05:50|634.31|626.51|633.99|626.19|634.35|626.55|633.76|625.96|27
1656518760000|2022-06-29 16:06:00|633.98|626.18|634.08|626.28|634.44|626.64|633.84|626.04|34
1656518770000|2022-06-29 16:06:10|634.04|626.24|634.18|626.38|634.18|626.38|634.03|626.23|27
1656518780000|2022-06-29 16:06:20|634.16|626.36|634.63|626.83|634.63|626.83|634.06|626.26|22
1656518790000|2022-06-29 16:06:30|634.62|626.82|634.57|626.77|634.71|626.91|634.23|626.43|30
1656518800000|2022-06-29 16:06:40|634.65|626.85|634.36|626.56|634.65|626.85|634|626.2|28
1656518810000|2022-06-29 16:06:50|634.33|626.53|634.02|626.22|634.33|626.53|633.91|626.11|22
1656518820000|2022-06-29 16:07:00|634.01|626.21|634.1|626.3|634.18|626.38|634|626.2|23
1656518830000|2022-06-29 16:07:10|634.09|626.29|634.17|626.37|634.18|626.38|634.06|626.26|19
1656518840000|2022-06-29 16:07:20|634.13|626.33|634.13|626.33|634.76|626.96|634.12|626.32|27
1656518850000|2022-06-29 16:07:30|634.17|626.37|634.21|626.41|634.27|626.47|634.14|626.34|15
1656518860000|2022-06-29 16:07:40|634.26|626.46|634.76|626.96|634.84|627.04|634.14|626.34|28
1656518870000|2022-06-29 16:07:50|634.81|627.01|634.85|627.05|634.95|627.15|634.74|626.94|25
1656518880000|2022-06-29 16:08:00|634.42|626.62|634.21|626.41|634.42|626.62|634.21|626.41|13
1656518890000|2022-06-29 16:08:10|634.01|626.21|634.11|626.31|634.19|626.39|633.96|626.16|25
1656518900000|2022-06-29 16:08:20|634.1|626.3|634|626.2|634.1|626.3|633.95|626.15|14
1656518910000|2022-06-29 16:08:30|633.99|626.19|633.59|625.79|633.99|626.19|633.59|625.79|18
1656518920000|2022-06-29 16:08:40|633.76|625.96|633.12|625.32|633.76|625.96|633.12|625.32|24
1656518930000|2022-06-29 16:08:50|633.27|625.47|633.2|625.4|633.39|625.59|633.01|625.21|23
1656518940000|2022-06-29 16:09:00|633.18|625.38|633.78|625.98|633.78|625.98|633.15|625.35|24
1656518950000|2022-06-29 16:09:10|633.89|626.09|634.77|626.97|635.13|627.33|633.7|625.9|29
1656518960000|2022-06-29 16:09:20|634.75|626.95|635.07|627.27|635.07|627.27|634.59|626.79|27
1656518970000|2022-06-29 16:09:30|635.14|627.34|634.8|627|635.14|627.34|634.76|626.96|28
1656518980000|2022-06-29 16:09:40|634.82|627.02|634.22|626.42|634.83|627.03|634.21|626.41|24
1656518990000|2022-06-29 16:09:50|634.28|626.48|633.92|626.12|634.28|626.48|633.7|625.9|20
1656519000000|2022-06-29 16:10:00|633.87|626.07|634.06|626.26|634.18|626.38|633.85|626.05|20
1656519010000|2022-06-29 16:10:10|634.05|626.25|634.59|626.79|634.62|626.82|634|626.2|26
1656519020000|2022-06-29 16:10:20|634.66|626.86|635.15|627.35|635.15|627.35|634.56|626.76|27
1656519030000|2022-06-29 16:10:30|635.18|627.38|635.77|627.97|636.03|628.23|634.97|627.17|30
1656519040000|2022-06-29 16:10:40|635.78|627.98|635.32|627.52|635.86|628.06|635.32|627.52|24
1656519050000|2022-06-29 16:10:50|635.33|627.53|635.63|627.83|635.77|627.97|635.3|627.5|23
1656519060000|2022-06-29 16:11:00|635.53|627.73|635.6|627.8|635.74|627.94|635.53|627.73|30
1656519070000|2022-06-29 16:11:10|635.59|627.79|635.9|628.1|635.91|628.11|635.59|627.79|19
1656519080000|2022-06-29 16:11:20|635.91|628.11|636.21|628.41|636.29|628.49|635.7|627.9|30
1656519090000|2022-06-29 16:11:30|636.29|628.49|636.53|628.73|636.77|628.97|636.29|628.49|29
1656519100000|2022-06-29 16:11:40|636.56|628.76|636.7|628.9|636.79|628.99|636.55|628.75|29
1656519110000|2022-06-29 16:11:50|636.73|628.93|636.78|628.98|636.79|628.99|636.66|628.86|25
1656519120000|2022-06-29 16:12:00|636.79|628.99|636.33|628.53|636.83|629.03|636.3|628.5|30
1656519130000|2022-06-29 16:12:10|636.32|628.52|636.22|628.42|636.37|628.57|636.09|628.29|27
1656519140000|2022-06-29 16:12:20|636.25|628.45|636.33|628.53|636.33|628.53|636.08|628.28|24
1656519150000|2022-06-29 16:12:30|636.36|628.56|636.23|628.43|636.39|628.59|636.16|628.36|20
1656519160000|2022-06-29 16:12:40|636.24|628.44|636.74|628.94|636.74|628.94|636.04|628.24|25
1656519170000|2022-06-29 16:12:50|636.73|628.93|637.37|629.57|637.5|629.7|636.62|628.82|26
1656519180000|2022-06-29 16:13:00|637.35|629.55|637.32|629.52|637.37|629.57|636.91|629.11|20
1656519190000|2022-06-29 16:13:10|637.33|629.53|637.13|629.33|637.37|629.57|637.06|629.26|24
1656519200000|2022-06-29 16:13:20|637.09|629.29|637|629.2|637.09|629.29|636.97|629.17|15
1656519210000|2022-06-29 16:13:30|636.99|629.19|636.24|628.44|636.99|629.19|636.2|628.4|29
1656519220000|2022-06-29 16:13:40|636.25|628.45|636.28|628.48|636.35|628.55|636.15|628.35|24
1656519230000|2022-06-29 16:13:50|636.27|628.47|636.19|628.39|636.27|628.47|636.19|628.39|8
1656519240000|2022-06-29 16:14:00|636.16|628.36|635.39|627.59|636.2|628.4|635.39|627.59|19
1656519250000|2022-06-29 16:14:10|635.33|627.53|635.72|627.92|635.94|628.14|635.33|627.53|22
1656519260000|2022-06-29 16:14:20|635.67|627.87|635.75|627.95|635.8|628|635.67|627.87|18
1656519270000|2022-06-29 16:14:30|635.76|627.96|635.76|627.96|636.15|628.35|635.74|627.94|18
1656519280000|2022-06-29 16:14:40|635.78|627.98|636.2|628.4|636.2|628.4|635.76|627.96|18
1656519290000|2022-06-29 16:14:50|636.18|628.38|636.16|628.36|636.24|628.44|636.16|628.36|13
1656519300000|2022-06-29 16:15:00|636.17|628.37|636.63|628.83|636.68|628.88|636.14|628.34|19
1656519310000|2022-06-29 16:15:10|636.62|628.82|636.17|628.37|636.74|628.94|636.12|628.32|21
1656519320000|2022-06-29 16:15:20|636.18|628.38|636.15|628.35|636.25|628.45|636.15|628.35|4
1656519330000|2022-06-29 16:15:30|636.16|628.36|636.26|628.46|636.27|628.47|636.12|628.32|21
1656519340000|2022-06-29 16:15:40|636.2|628.4|636.12|628.32|636.2|628.4|635.89|628.09|21
1656519350000|2022-06-29 16:15:50|636.17|628.37|635.99|628.19|636.17|628.37|635.92|628.12|11
1656519360000|2022-06-29 16:16:00|635.98|628.18|635.51|627.71|636.13|628.33|635.5|627.7|13
1656519370000|2022-06-29 16:16:10|635.38|627.58|635.38|627.58|635.4|627.6|635.36|627.56|17
1656519380000|2022-06-29 16:16:20|635.37|627.57|635.31|627.51|635.38|627.58|635.31|627.51|10
1656519390000|2022-06-29 16:16:30|635.34|627.54|634.89|627.09|635.34|627.54|634.42|626.62|22
1656519400000|2022-06-29 16:16:40|634.87|627.07|634.4|626.6|634.92|627.12|634.4|626.6|23
1656519410000|2022-06-29 16:16:50|634.38|626.58|634.45|626.65|635.01|627.21|634.36|626.56|29
1656519420000|2022-06-29 16:17:00|634.59|626.79|634.61|626.81|634.93|627.13|634.59|626.79|30
1656519430000|2022-06-29 16:17:10|634.46|626.66|634.33|626.53|634.7|626.9|634.33|626.53|16
1656519440000|2022-06-29 16:17:20|634.34|626.54|634.33|626.53|634.35|626.55|634.33|626.53|6
1656519450000|2022-06-29 16:17:30|634.35|626.55|634.69|626.89|634.84|627.04|634.33|626.53|16
1656519460000|2022-06-29 16:17:40|634.7|626.9|634.83|627.03|634.83|627.03|634.69|626.89|14
1656519470000|2022-06-29 16:17:50|634.84|627.04|635.2|627.4|635.2|627.4|634.76|626.96|23
1656519480000|2022-06-29 16:18:00|635.22|627.42|635.78|627.98|636.04|628.24|635.22|627.42|24
1656519490000|2022-06-29 16:18:10|635.77|627.97|635.95|628.15|635.97|628.17|635.77|627.97|16
1656519500000|2022-06-29 16:18:20|635.96|628.16|635.88|628.08|635.96|628.16|635.88|628.08|8
1656519510000|2022-06-29 16:18:30|635.9|628.1|635.95|628.15|635.95|628.15|635.83|628.03|12
1656519520000|2022-06-29 16:18:40|635.94|628.14|636.34|628.54|636.34|628.54|635.91|628.11|24
1656519530000|2022-06-29 16:18:50|636.58|628.78|636.68|628.88|636.99|629.19|636.58|628.78|30
1656519540000|2022-06-29 16:19:00|636.66|628.86|636.98|629.18|636.98|629.18|636.61|628.81|25
1656519550000|2022-06-29 16:19:10|636.99|629.19|637.43|629.63|637.44|629.64|636.86|629.06|28
1656519560000|2022-06-29 16:19:20|637.45|629.65|636.71|628.91|637.45|629.65|636.6|628.8|27
1656519570000|2022-06-29 16:19:30|636.72|628.92|635.41|627.61|636.72|628.92|635.41|627.61|28
1656519580000|2022-06-29 16:19:40|635.42|627.62|634.57|626.77|636.17|628.37|634.57|626.77|23
1656519590000|2022-06-29 16:19:50|634.55|626.75|634.42|626.62|634.55|626.75|634.37|626.57|24
1656519600000|2022-06-29 16:20:00|634.41|626.61|634.3|626.5|634.45|626.65|634.24|626.44|24
1656519610000|2022-06-29 16:20:10|634.32|626.52|635.22|627.42|635.34|627.54|634.3|626.5|23
1656519620000|2022-06-29 16:20:20|635.12|627.32|635.15|627.35|635.25|627.45|634.79|626.99|28
1656519630000|2022-06-29 16:20:30|635.12|627.32|634.99|627.19|635.16|627.36|634.73|626.93|24
1656519640000|2022-06-29 16:20:40|634.93|627.13|634.98|627.18|635.18|627.38|634.88|627.08|21
1656519650000|2022-06-29 16:20:50|635.07|627.27|634.32|626.52|635.14|627.34|634.02|626.22|22
1656519660000|2022-06-29 16:21:00|634.22|626.42|634.22|626.42|634.33|626.53|634.08|626.28|25
1656519670000|2022-06-29 16:21:10|634.23|626.43|634.34|626.54|634.46|626.66|634.02|626.22|30
1656519680000|2022-06-29 16:21:20|634.33|626.53|634.2|626.4|634.33|626.53|634.19|626.39|23
1656519690000|2022-06-29 16:21:30|634.21|626.41|634.07|626.27|634.31|626.51|633.89|626.09|24
1656519700000|2022-06-29 16:21:40|634.26|626.46|634.08|626.28|634.26|626.46|633.76|625.96|25
1656519710000|2022-06-29 16:21:50|634.07|626.27|633.3|625.5|634.15|626.35|633.3|625.5|30
1656519720000|2022-06-29 16:22:00|633.28|625.48|633.64|625.84|633.86|626.06|633.28|625.48|31
1656519730000|2022-06-29 16:22:10|633.61|625.81|633.24|625.44|633.61|625.81|633.24|625.44|21
1656519740000|2022-06-29 16:22:20|633.23|625.43|633.04|625.24|633.23|625.43|632.88|625.08|26
1656519750000|2022-06-29 16:22:30|633.03|625.23|632.33|624.53|633.03|625.23|632.33|624.53|28
1656519760000|2022-06-29 16:22:40|632.11|624.31|632.07|624.27|632.16|624.36|631.93|624.13|24
1656519770000|2022-06-29 16:22:50|632.08|624.28|630.95|623.15|632.09|624.29|630.95|623.15|28
1656519780000|2022-06-29 16:23:00|630.93|623.13|631.16|623.36|631.37|623.57|630.9|623.1|21
1656519790000|2022-06-29 16:23:10|631.09|623.29|629.1|621.3|631.3|623.5|629.1|621.3|26
1656519800000|2022-06-29 16:23:20|628.4|620.6|626.16|618.36|628.58|620.78|625.88|618.08|33
1656519810000|2022-06-29 16:23:30|626.09|618.29|626.27|618.47|626.28|618.48|625.27|617.47|29
1656519820000|2022-06-29 16:23:40|626.21|618.41|625.58|617.78|626.31|618.51|625.42|617.62|29
1656519830000|2022-06-29 16:23:50|625.59|617.79|624.88|617.08|625.61|617.81|624.81|617.01|30
1656519840000|2022-06-29 16:24:00|624.94|617.14|625.94|618.14|625.94|618.14|624.41|616.61|34
1656519850000|2022-06-29 16:24:10|625.27|617.47|625.39|617.59|625.72|617.92|625.02|617.22|35
1656519860000|2022-06-29 16:24:20|625.34|617.54|624.34|616.54|625.34|617.54|623.98|616.18|33
1656519870000|2022-06-29 16:24:30|624.39|616.59|623.99|616.19|624.41|616.61|623.99|616.19|15
1656519880000|2022-06-29 16:24:40|624.06|616.26|624.19|616.39|624.22|616.42|623.91|616.11|22
1656519890000|2022-06-29 16:24:50|624.21|616.41|625.37|617.57|625.37|617.57|624.09|616.29|26
1656519900000|2022-06-29 16:25:00|625.48|617.68|624.13|616.33|625.71|617.91|624.07|616.27|29
1656519910000|2022-06-29 16:25:10|624.16|616.36|624.52|616.72|624.54|616.74|624.13|616.33|28
1656519920000|2022-06-29 16:25:20|624.54|616.74|624.02|616.22|624.54|616.74|623.89|616.09|27
1656519930000|2022-06-29 16:25:30|623.99|616.19|624.8|617|624.8|617|623.98|616.18|21
1656519940000|2022-06-29 16:25:40|624.89|617.09|624.34|616.54|624.92|617.12|624.31|616.51|23
1656519950000|2022-06-29 16:25:50|624.33|616.53|623.65|615.85|624.4|616.6|623.49|615.69|29
1656519960000|2022-06-29 16:26:00|623.63|615.83|623.44|615.64|623.75|615.95|623.42|615.62|29
1656519970000|2022-06-29 16:26:10|623.42|615.62|623.31|615.51|623.42|615.62|622.89|615.09|22
1656519980000|2022-06-29 16:26:20|623.35|615.55|623.44|615.64|623.48|615.68|623.28|615.48|21
1656519990000|2022-06-29 16:26:30|623.43|615.63|623.01|615.21|623.45|615.65|622.93|615.13|22
1656520000000|2022-06-29 16:26:40|623.29|615.49|622.97|615.17|623.31|615.51|622.97|615.17|9
1656520010000|2022-06-29 16:26:50|622.96|615.16|623.2|615.4|623.2|615.4|622.8|615|27
1656520020000|2022-06-29 16:27:00|623.22|615.42|622.61|614.81|623.31|615.51|622.55|614.75|17
1656520030000|2022-06-29 16:27:10|622.62|614.82|622.41|614.61|622.79|614.99|622.32|614.52|28
1656520040000|2022-06-29 16:27:20|622.35|614.55|622.74|614.94|622.75|614.95|622.15|614.35|30
1656520050000|2022-06-29 16:27:30|622.75|614.95|622.98|615.18|623.02|615.22|622.71|614.91|31
1656520060000|2022-06-29 16:27:40|622.96|615.16|622.92|615.12|623.07|615.27|622.91|615.11|22
1656520070000|2022-06-29 16:27:50|622.91|615.11|622.99|615.19|623.1|615.3|622.9|615.1|21
1656520080000|2022-06-29 16:28:00|622.98|615.18|623.13|615.33|623.35|615.55|622.98|615.18|28
1656520090000|2022-06-29 16:28:10|623.14|615.34|623.17|615.37|623.26|615.46|623.13|615.33|15
1656520100000|2022-06-29 16:28:20|623.19|615.39|624.18|616.38|624.18|616.38|623.14|615.34|24
1656520110000|2022-06-29 16:28:30|624.63|616.83|625.3|617.5|625.76|617.96|624.59|616.79|28
1656520120000|2022-06-29 16:28:40|625.29|617.49|624.72|616.92|625.63|617.83|624.48|616.68|34
1656520130000|2022-06-29 16:28:50|624.73|616.93|624.68|616.88|624.86|617.06|624.55|616.75|26
1656520140000|2022-06-29 16:29:00|624.83|617.03|624.76|616.96|624.83|617.03|624.62|616.82|30
1656520150000|2022-06-29 16:29:10|624.77|616.97|624.27|616.47|624.81|617.01|624.27|616.47|25
1656520160000|2022-06-29 16:29:20|624.15|616.35|624.06|616.26|624.28|616.48|623.75|615.95|19
1656520170000|2022-06-29 16:29:30|624.04|616.24|624.09|616.29|624.15|616.35|623.92|616.12|26
1656520180000|2022-06-29 16:29:40|624.1|616.3|624.16|616.36|624.3|616.5|624.1|616.3|23
1656520190000|2022-06-29 16:29:50|624.29|616.49|624.9|617.1|624.9|617.1|624.18|616.38|28
1656520200000|2022-06-29 16:30:00|624.95|617.15|624.69|616.89|624.97|617.17|624.33|616.53|32
1656520210000|2022-06-29 16:30:10|624.67|616.87|625.77|617.97|625.91|618.11|624.67|616.87|31
1656520220000|2022-06-29 16:30:20|625.75|617.95|625.64|617.84|625.8|618|625.21|617.41|26
1656520230000|2022-06-29 16:30:30|625.58|617.78|625.57|617.77|625.74|617.94|625.29|617.49|28
1656520240000|2022-06-29 16:30:40|625.54|617.74|625.82|618.02|625.93|618.13|625.54|617.74|27
1656520250000|2022-06-29 16:30:50|625.84|618.04|625.11|617.31|625.84|618.04|624.9|617.1|29
1656520260000|2022-06-29 16:31:00|625.12|617.32|625.58|617.78|625.58|617.78|625.08|617.28|25
1656520270000|2022-06-29 16:31:10|625.53|617.73|625.2|617.4|625.58|617.78|625.17|617.37|27
1656520280000|2022-06-29 16:31:20|625.16|617.36|624.95|617.15|625.18|617.38|624.95|617.15|24
1656520290000|2022-06-29 16:31:30|624.93|617.13|622.96|615.16|624.99|617.19|622.91|615.11|26
1656520300000|2022-06-29 16:31:40|622.99|615.19|623.07|615.27|623.11|615.31|622.61|614.81|26
1656520310000|2022-06-29 16:31:50|623.06|615.26|623.14|615.34|623.19|615.39|623.06|615.26|14
1656520320000|2022-06-29 16:32:00|623.11|615.31|622.94|615.14|623.11|615.31|622.4|614.6|34
1656520330000|2022-06-29 16:32:10|622.9|615.1|622.53|614.73|622.99|615.19|622.5|614.7|25
1656520340000|2022-06-29 16:32:20|622.56|614.76|622.23|614.43|622.81|615.01|622.23|614.43|27
1656520350000|2022-06-29 16:32:30|622.24|614.44|622.11|614.31|622.31|614.51|622.11|614.31|23
1656520360000|2022-06-29 16:32:40|622.1|614.3|622.05|614.25|622.39|614.59|622.02|614.22|22
1656520370000|2022-06-29 16:32:50|622.03|614.23|622.15|614.35|622.26|614.46|621.87|614.07|31
1656520380000|2022-06-29 16:33:00|622.1|614.3|622.07|614.27|622.15|614.35|621.99|614.19|20
1656520390000|2022-06-29 16:33:10|622.17|614.37|622.3|614.5|622.35|614.55|622.02|614.22|30
1656520400000|2022-06-29 16:33:20|622.29|614.49|622.22|614.42|622.33|614.53|621.81|614.01|16
1656520410000|2022-06-29 16:33:30|622.29|614.49|622.24|614.44|622.36|614.56|622.19|614.39|19
1656520420000|2022-06-29 16:33:40|622.21|614.41|621.79|613.99|622.28|614.48|621.77|613.97|21
1656520430000|2022-06-29 16:33:50|621.78|613.98|622.02|614.22|622.1|614.3|621.74|613.94|24
1656520440000|2022-06-29 16:34:00|622.08|614.28|622.14|614.34|622.19|614.39|621.86|614.06|26
1656520450000|2022-06-29 16:34:10|622.1|614.3|622.21|614.41|622.22|614.42|621.94|614.14|26
1656520460000|2022-06-29 16:34:20|622.16|614.36|621.73|613.93|622.19|614.39|621.73|613.93|17
1656520470000|2022-06-29 16:34:30|622.16|614.36|622.01|614.21|622.16|614.36|621.61|613.81|24
1656520480000|2022-06-29 16:34:40|622.07|614.27|622.11|614.31|622.11|614.31|621.9|614.1|19
1656520490000|2022-06-29 16:34:50|622.1|614.3|621.9|614.1|622.11|614.31|621.89|614.09|25
1656520500000|2022-06-29 16:35:00|621.92|614.12|621.99|614.19|622.13|614.33|621.91|614.11|26
1656520510000|2022-06-29 16:35:10|621.98|614.18|622.1|614.3|622.25|614.45|621.98|614.18|19
1656520520000|2022-06-29 16:35:20|622.11|614.31|622.93|615.13|622.93|615.13|621.98|614.18|23
1656520530000|2022-06-29 16:35:30|622.86|615.06|622.23|614.43|622.86|615.06|622.23|614.43|24
1656520540000|2022-06-29 16:35:40|622.31|614.51|621.23|613.43|622.32|614.52|621.23|613.43|18
1656520550000|2022-06-29 16:35:50|621.52|613.72|619.9|612.1|621.52|613.72|619.81|612.01|28
1656520560000|2022-06-29 16:36:00|619.92|612.12|620.22|612.42|620.35|612.55|619.92|612.12|25
1656520570000|2022-06-29 16:36:10|620.29|612.49|619.98|612.18|620.35|612.55|619.96|612.16|20
1656520580000|2022-06-29 16:36:20|619.97|612.17|619.74|611.94|620.14|612.34|619.74|611.94|21
1656520590000|2022-06-29 16:36:30|619.75|611.95|619.51|611.71|620.08|612.28|619.22|611.42|20
1656520600000|2022-06-29 16:36:40|619.4|611.6|619.87|612.07|619.87|612.07|619.23|611.43|31
1656520610000|2022-06-29 16:36:50|619.92|612.12|621.03|613.23|621.03|613.23|619.92|612.12|29
1656520620000|2022-06-29 16:37:00|621.05|613.25|621|613.2|621.16|613.36|620.91|613.11|28
1656520630000|2022-06-29 16:37:10|621.08|613.28|620.74|612.94|621.13|613.33|620.19|612.39|29
1656520640000|2022-06-29 16:37:20|620.75|612.95|620.78|612.98|620.85|613.05|620.74|612.94|21
1656520650000|2022-06-29 16:37:30|620.67|612.87|619.34|611.54|620.67|612.87|619.34|611.54|29
1656520660000|2022-06-29 16:37:40|619.35|611.55|619.47|611.67|619.53|611.73|619.3|611.5|25
1656520670000|2022-06-29 16:37:50|618.93|611.13|619.43|611.63|619.43|611.63|618.93|611.13|23
1656520680000|2022-06-29 16:38:00|619.42|611.62|619.61|611.81|619.61|611.81|619.02|611.22|25
1656520690000|2022-06-29 16:38:10|619.6|611.8|619.36|611.56|619.6|611.8|619.15|611.35|27
1656520700000|2022-06-29 16:38:20|619.35|611.55|620.94|613.14|620.94|613.14|619.35|611.55|29
1656520710000|2022-06-29 16:38:30|621.1|613.3|619.83|612.03|621.28|613.48|619.83|612.03|29
1656520720000|2022-06-29 16:38:40|619.39|611.59|620.65|612.85|621|613.2|619.39|611.59|29
1656520730000|2022-06-29 16:38:50|620.64|612.84|620.7|612.9|620.74|612.94|619.84|612.04|19
1656520740000|2022-06-29 16:39:00|620.69|612.89|620.89|613.09|621.02|613.22|620.65|612.85|24
1656520750000|2022-06-29 16:39:10|620.97|613.17|621.24|613.44|621.24|613.44|620.67|612.87|12
1656520760000|2022-06-29 16:39:20|621.22|613.42|620.99|613.19|621.23|613.43|620.74|612.94|16
1656520770000|2022-06-29 16:39:30|620.94|613.14|621.23|613.43|621.23|613.43|620.89|613.09|11
1656520780000|2022-06-29 16:39:40|621.24|613.44|620.89|613.09|621.59|613.79|620.89|613.09|25
1656520790000|2022-06-29 16:39:50|620.9|613.1|621.21|613.41|621.36|613.56|620.9|613.1|23
1656520800000|2022-06-29 16:40:00|621.22|613.42|620.48|612.68|621.36|613.56|620.38|612.58|32
1656520810000|2022-06-29 16:40:10|620.52|612.72|620.4|612.6|621.12|613.32|620.32|612.52|28
1656520820000|2022-06-29 16:40:20|620.41|612.61|620.33|612.53|620.43|612.63|620.32|612.52|20
1656520830000|2022-06-29 16:40:30|620.34|612.54|620.13|612.33|620.39|612.59|619.98|612.18|18
1656520840000|2022-06-29 16:40:40|620.12|612.32|620.24|612.44|620.24|612.44|619.97|612.17|24
1656520850000|2022-06-29 16:40:50|619.75|611.95|620.09|612.29|620.13|612.33|619.56|611.76|29
1656520860000|2022-06-29 16:41:00|620.11|612.31|620.08|612.28|620.27|612.47|620.03|612.23|21
1656520870000|2022-06-29 16:41:10|620.15|612.35|619.93|612.13|620.18|612.38|619.82|612.02|31
1656520880000|2022-06-29 16:41:20|619.98|612.18|620.8|613|621.1|613.3|619.98|612.18|29
1656520890000|2022-06-29 16:41:30|620.85|613.05|620.36|612.56|620.9|613.1|620.34|612.54|27
1656520900000|2022-06-29 16:41:40|620.38|612.58|620.86|613.06|620.9|613.1|619.75|611.95|28
1656520910000|2022-06-29 16:41:50|620.76|612.96|621.15|613.35|621.33|613.53|620.46|612.66|24
1656520920000|2022-06-29 16:42:00|621.16|613.36|621.26|613.46|621.38|613.58|621.07|613.27|19
1656520930000|2022-06-29 16:42:10|621.3|613.5|621.34|613.54|621.41|613.61|621.2|613.4|27
1656520940000|2022-06-29 16:42:20|621.33|613.53|621.32|613.52|621.42|613.62|621.3|613.5|19
1656520950000|2022-06-29 16:42:30|621.31|613.51|621.39|613.59|621.42|613.62|621.29|613.49|25
1656520960000|2022-06-29 16:42:40|621.38|613.58|621.47|613.67|621.68|613.88|621.38|613.58|16
1656520970000|2022-06-29 16:42:50|621.48|613.68|621.42|613.62|621.98|614.18|621.39|613.59|23
1656520980000|2022-06-29 16:43:00|621.43|613.63|621.22|613.42|621.44|613.64|621.22|613.42|17
1656520990000|2022-06-29 16:43:10|621.23|613.43|621.26|613.46|621.26|613.46|621.22|613.42|7
1656521000000|2022-06-29 16:43:20|621.27|613.47|621.24|613.44|621.27|613.47|621.23|613.43|9
1656521010000|2022-06-29 16:43:30|621.17|613.37|621.2|613.4|621.24|613.44|621.17|613.37|13
1656521020000|2022-06-29 16:43:40|621.19|613.39|620.7|612.9|621.2|613.4|620.67|612.87|15
1656521030000|2022-06-29 16:43:50|620.63|612.83|621.06|613.26|621.07|613.27|620.3|612.5|16
1656521040000|2022-06-29 16:44:00|621.05|613.25|621.19|613.39|621.19|613.39|620.94|613.14|12
1656521050000|2022-06-29 16:44:10|621.18|613.38|622.03|614.23|622.21|614.41|621.18|613.38|24
1656521060000|2022-06-29 16:44:20|622.02|614.22|622.25|614.45|622.26|614.46|622|614.2|12
1656521070000|2022-06-29 16:44:30|622.23|614.43|622.33|614.53|622.33|614.53|622.09|614.29|13
1656521080000|2022-06-29 16:44:40|622.32|614.52|622.33|614.53|622.34|614.54|622.1|614.3|14
1656521090000|2022-06-29 16:44:50|622.34|614.54|622.33|614.53|622.42|614.62|622.09|614.29|21
1656521100000|2022-06-29 16:45:00|622.32|614.52|621.99|614.19|622.34|614.54|621.93|614.13|13
1656521110000|2022-06-29 16:45:10|621.98|614.18|622.1|614.3|622.37|614.57|621.95|614.15|12
1656521120000|2022-06-29 16:45:20|622.01|614.21|622.36|614.56|622.36|614.56|621.95|614.15|17
1656521130000|2022-06-29 16:45:30|622.35|614.55|622.35|614.55|622.44|614.64|622.25|614.45|19
1656521140000|2022-06-29 16:45:40|622.17|614.37|622.12|614.32|622.3|614.5|622.07|614.27|18
1656521150000|2022-06-29 16:45:50|622.07|614.27|621.24|613.44|622.18|614.38|621.2|613.4|28
1656521160000|2022-06-29 16:46:00|621.23|613.43|621.01|613.21|621.29|613.49|620.93|613.13|27
1656521170000|2022-06-29 16:46:10|621.02|613.22|620.35|612.55|621.69|613.89|620.35|612.55|34
1656521180000|2022-06-29 16:46:20|620.34|612.54|620.34|612.54|620.41|612.61|620.24|612.44|14
1656521190000|2022-06-29 16:46:30|620.31|612.51|620.16|612.36|620.43|612.63|620.16|612.36|18
1656521200000|2022-06-29 16:46:40|620.06|612.26|620.32|612.52|620.34|612.54|619.9|612.1|13
1656521210000|2022-06-29 16:46:50|620.24|612.44|620.25|612.45|620.32|612.52|619.83|612.03|21
1656521220000|2022-06-29 16:47:00|620.17|612.37|620.05|612.25|620.17|612.37|619.87|612.07|19
1656521230000|2022-06-29 16:47:10|620.04|612.24|620.01|612.21|620.04|612.24|619.83|612.03|21
1656521240000|2022-06-29 16:47:20|619.95|612.15|619.95|612.15|620.07|612.27|619.9|612.1|24
1656521250000|2022-06-29 16:47:30|619.94|612.14|620.19|612.39|620.19|612.39|619.88|612.08|21
1656521260000|2022-06-29 16:47:40|620.27|612.47|621.05|613.25|621.07|613.27|620.27|612.47|24
1656521270000|2022-06-29 16:47:50|621.04|613.24|621.35|613.55|621.35|613.55|621.04|613.24|18
1656521280000|2022-06-29 16:48:00|621.49|613.69|621.4|613.6|621.93|614.13|621.27|613.47|29
1656521290000|2022-06-29 16:48:10|621.33|613.53|621.07|613.27|621.35|613.55|621|613.2|26
1656521300000|2022-06-29 16:48:20|621.09|613.29|620.88|613.08|621.09|613.29|620.74|612.94|12
1656521310000|2022-06-29 16:48:30|620.89|613.09|620.48|612.68|620.89|613.09|620.41|612.61|9
1656521320000|2022-06-29 16:48:40|620.47|612.67|620.46|612.66|620.91|613.11|620.44|612.64|15
1656521330000|2022-06-29 16:48:50|620.48|612.68|620.42|612.62|620.58|612.78|620.4|612.6|14
1656521340000|2022-06-29 16:49:00|620.41|612.61|620.72|612.92|620.78|612.98|620.41|612.61|18
1656521350000|2022-06-29 16:49:10|620.61|612.81|620.75|612.95|620.75|612.95|620.45|612.65|22
1656521360000|2022-06-29 16:49:20|620.78|612.98|621.11|613.31|621.32|613.52|620.78|612.98|17
1656521370000|2022-06-29 16:49:30|621.08|613.28|620.99|613.19|621.12|613.32|620.65|612.85|20
1656521380000|2022-06-29 16:49:40|621.03|613.23|620.85|613.05|621.06|613.26|620.82|613.02|12
1656521390000|2022-06-29 16:49:50|620.9|613.1|620.9|613.1|620.98|613.18|620.8|613|13
1656521400000|2022-06-29 16:50:00|620.84|613.04|620.28|612.48|620.97|613.17|620.28|612.48|21
1656521410000|2022-06-29 16:50:10|620.09|612.29|619.5|611.7|620.25|612.45|619.5|611.7|24
1656521420000|2022-06-29 16:50:20|619.52|611.72|619.36|611.56|619.97|612.17|619.35|611.55|28
1656521430000|2022-06-29 16:50:30|619.35|611.55|619.8|612|619.88|612.08|619.2|611.4|27
1656521440000|2022-06-29 16:50:40|619.78|611.98|620.72|612.92|620.72|612.92|619.63|611.83|27
1656521450000|2022-06-29 16:50:50|620.74|612.94|621.61|613.81|621.9|614.1|620.71|612.91|31
1656521460000|2022-06-29 16:51:00|621.6|613.8|621.89|614.09|622.28|614.48|621.56|613.76|28
1656521470000|2022-06-29 16:51:10|621.88|614.08|622.15|614.35|622.15|614.35|621.57|613.77|22
1656521480000|2022-06-29 16:51:20|622.14|614.34|620.98|613.18|622.23|614.43|620.98|613.18|20
1656521490000|2022-06-29 16:51:30|620.94|613.14|620.21|612.41|620.94|613.14|620.2|612.4|32
1656521500000|2022-06-29 16:51:40|620.15|612.35|620.08|612.28|620.36|612.56|619.75|611.95|21
1656521510000|2022-06-29 16:51:50|620.07|612.27|619.55|611.75|620.07|612.27|619.29|611.49|32
1656521520000|2022-06-29 16:52:00|619.68|611.88|619.81|612.01|619.91|612.11|619.5|611.7|30
1656521530000|2022-06-29 16:52:10|619.8|612|620.03|612.23|620.03|612.23|619.65|611.85|14
1656521540000|2022-06-29 16:52:20|620.02|612.22|619.81|612.01|620.03|612.23|619.3|611.5|28
1656521550000|2022-06-29 16:52:30|619.8|612|619.98|612.18|620.13|612.33|619.8|612|16
1656521560000|2022-06-29 16:52:40|619.96|612.16|619.96|612.16|620.03|612.23|619.94|612.14|15
1656521570000|2022-06-29 16:52:50|619.79|611.99|619.81|612.01|619.98|612.18|619.79|611.99|10
1656521580000|2022-06-29 16:53:00|620|612.2|620.12|612.32|620.19|612.39|619.72|611.92|25
1656521590000|2022-06-29 16:53:10|620.2|612.4|620.05|612.25|620.22|612.42|619.96|612.16|29
1656521600000|2022-06-29 16:53:20|620.04|612.24|619.88|612.08|620.22|612.42|619.88|612.08|18
1656521610000|2022-06-29 16:53:30|619.9|612.1|621.15|613.35|621.21|613.41|619.9|612.1|32
1656521620000|2022-06-29 16:53:40|621.21|613.41|621.01|613.21|621.21|613.41|620.59|612.79|25
1656521630000|2022-06-29 16:53:50|621.02|613.22|620.91|613.11|621.14|613.34|620.86|613.06|24
1656521640000|2022-06-29 16:54:00|620.92|613.12|621.25|613.45|621.28|613.48|620.92|613.12|23
1656521650000|2022-06-29 16:54:10|621.2|613.4|621.35|613.55|621.62|613.82|620.99|613.19|25
1656521660000|2022-06-29 16:54:20|621.34|613.54|621.14|613.34|621.34|613.54|621.11|613.31|23
1656521670000|2022-06-29 16:54:30|621.16|613.36|621.01|613.21|621.16|613.36|620.99|613.19|10
1656521680000|2022-06-29 16:54:40|621.03|613.23|621.04|613.24|621.11|613.31|620.66|612.86|17
1656521690000|2022-06-29 16:54:50|621.03|613.23|620.94|613.14|621.1|613.3|620.76|612.96|23
1656521700000|2022-06-29 16:55:00|620.93|613.13|620.84|613.04|621.02|613.22|620.74|612.94|22
1656521710000|2022-06-29 16:55:10|620.83|613.03|621.34|613.54|621.34|613.54|620.77|612.97|24
1656521720000|2022-06-29 16:55:20|621.37|613.57|622.11|614.31|622.3|614.5|621.37|613.57|26
1656521730000|2022-06-29 16:55:30|622.15|614.35|621.26|613.46|622.15|614.35|621.04|613.24|23
1656521740000|2022-06-29 16:55:40|620.94|613.14|621.02|613.22|621.15|613.35|620.92|613.12|18
1656521750000|2022-06-29 16:55:50|621.01|613.21|620.87|613.07|621.01|613.21|620.71|612.91|18
1656521760000|2022-06-29 16:56:00|620.88|613.08|620.96|613.16|621.14|613.34|620.77|612.97|26
1656521770000|2022-06-29 16:56:10|620.87|613.07|621.07|613.27|621.2|613.4|620.86|613.06|23
1656521780000|2022-06-29 16:56:20|621.06|613.26|620.87|613.07|621.25|613.45|620.87|613.07|23
1656521790000|2022-06-29 16:56:30|620.95|613.15|621.65|613.85|621.65|613.85|620.79|612.99|21
1656521800000|2022-06-29 16:56:40|621.63|613.83|621.64|613.84|621.73|613.93|621.47|613.67|20
1656521810000|2022-06-29 16:56:50|621.68|613.88|622.48|614.68|622.48|614.68|621.68|613.88|14
1656521820000|2022-06-29 16:57:00|622.44|614.64|622.76|614.96|623.12|615.32|622.25|614.45|34
1656521830000|2022-06-29 16:57:10|622.57|614.77|622.44|614.64|622.78|614.98|622.34|614.54|29
1656521840000|2022-06-29 16:57:20|622.43|614.63|622.31|614.51|622.99|615.19|622.31|614.51|26
1656521850000|2022-06-29 16:57:30|622.3|614.5|622.33|614.53|622.34|614.54|622.25|614.45|16
1656521860000|2022-06-29 16:57:40|622.35|614.55|621.98|614.18|622.35|614.55|621.88|614.08|21
1656521870000|2022-06-29 16:57:50|622|614.2|621.94|614.14|622.01|614.21|621.93|614.13|9
1656521880000|2022-06-29 16:58:00|621.98|614.18|622.22|614.42|622.38|614.58|621.92|614.12|18
1656521890000|2022-06-29 16:58:10|622.35|614.55|622.24|614.44|622.5|614.7|622.22|614.42|23
1656521900000|2022-06-29 16:58:20|622.25|614.45|622.4|614.6|622.42|614.62|622.25|614.45|14
1656521910000|2022-06-29 16:58:30|622.39|614.59|623.04|615.24|623.04|615.24|622.39|614.59|13
1656521920000|2022-06-29 16:58:40|623.12|615.32|623.02|615.22|623.17|615.37|622.82|615.02|29
1656521930000|2022-06-29 16:58:50|623.16|615.36|623.11|615.31|623.17|615.37|623.03|615.23|15
1656521940000|2022-06-29 16:59:00|623.12|615.32|622.96|615.16|623.18|615.38|622.95|615.15|24
1656521950000|2022-06-29 16:59:10|622.98|615.18|623.13|615.33|623.15|615.35|622.98|615.18|22
1656521960000|2022-06-29 16:59:20|623.12|615.32|623.11|615.31|623.12|615.32|623.01|615.21|20
1656521970000|2022-06-29 16:59:30|623.17|615.37|623.3|615.5|623.3|615.5|623.14|615.34|27
1656521980000|2022-06-29 16:59:40|623.31|615.51|623.33|615.53|623.56|615.76|623.25|615.45|26
1656521990000|2022-06-29 16:59:50|623.42|615.62|623.27|615.47|623.45|615.65|622.9|615.1|21
1656522000000|2022-06-29 17:00:00|623.2|615.4|622.99|615.19|623.26|615.46|622.83|615.03|26
1656522010000|2022-06-29 17:00:10|622.97|615.17|623.89|616.09|624.16|616.36|622.95|615.15|33
1656522020000|2022-06-29 17:00:20|623.91|616.11|624.48|616.68|624.78|616.98|623.69|615.89|29
1656522030000|2022-06-29 17:00:30|624.47|616.67|624.13|616.33|624.47|616.67|624.13|616.33|26
1656522040000|2022-06-29 17:00:40|624.07|616.27|624|616.2|624.27|616.47|624|616.2|26
1656522050000|2022-06-29 17:00:50|624.17|616.37|623.7|615.9|624.25|616.45|623.7|615.9|22
1656522060000|2022-06-29 17:01:00|624.16|616.36|624.1|616.3|624.2|616.4|623.96|616.16|24
1656522070000|2022-06-29 17:01:10|624.11|616.31|623.63|615.83|624.18|616.38|623.63|615.83|27
1656522080000|2022-06-29 17:01:20|623.67|615.87|623.87|616.07|623.93|616.13|623.18|615.38|26
1656522090000|2022-06-29 17:01:30|623.88|616.08|623.31|615.51|623.97|616.17|623.21|615.41|18
1656522100000|2022-06-29 17:01:40|623.32|615.52|623.66|615.86|623.66|615.86|623.28|615.48|21
1656522110000|2022-06-29 17:01:50|623.68|615.88|624.26|616.46|624.26|616.46|623.59|615.79|25
1656522120000|2022-06-29 17:02:00|624.2|616.4|624.36|616.56|624.38|616.58|624.2|616.4|22
1656522130000|2022-06-29 17:02:10|624.39|616.59|624.96|617.16|625|617.2|624.39|616.59|27
1656522140000|2022-06-29 17:02:20|624.94|617.14|625.07|617.27|625.18|617.38|624.89|617.09|22
1656522150000|2022-06-29 17:02:30|625.08|617.28|625.05|617.25|625.15|617.35|624.9|617.1|19
1656522160000|2022-06-29 17:02:40|625.06|617.26|625.03|617.23|625.14|617.34|624.97|617.17|18
1656522170000|2022-06-29 17:02:50|625.07|617.27|624.97|617.17|625.11|617.31|624.97|617.17|22
1656522180000|2022-06-29 17:03:00|625|617.2|624.51|616.71|625.18|617.38|624.46|616.66|26
1656522190000|2022-06-29 17:03:10|624.56|616.76|624.18|616.38|624.62|616.82|624.17|616.37|19
1656522200000|2022-06-29 17:03:20|624.17|616.37|624.21|616.41|624.26|616.46|623.74|615.94|19
1656522210000|2022-06-29 17:03:30|624.23|616.43|623.35|615.55|624.23|616.43|623.35|615.55|22
1656522220000|2022-06-29 17:03:40|623.36|615.56|623.63|615.83|623.72|615.92|623.34|615.54|16
1656522230000|2022-06-29 17:03:50|623.59|615.79|623.91|616.11|623.91|616.11|623.56|615.76|12
1656522240000|2022-06-29 17:04:00|623.92|616.12|624.08|616.28|624.08|616.28|623.83|616.03|15
1656522250000|2022-06-29 17:04:10|624.07|616.27|623.92|616.12|624.07|616.27|623.84|616.04|16
1656522260000|2022-06-29 17:04:20|623.91|616.11|623.39|615.59|624.02|616.22|623.33|615.53|11
1656522270000|2022-06-29 17:04:30|623.36|615.56|622.83|615.03|623.42|615.62|622.83|615.03|25
1656522280000|2022-06-29 17:04:40|622.8|615|623.51|615.71|623.67|615.87|622.71|614.91|25
1656522290000|2022-06-29 17:04:50|623.58|615.78|623.55|615.75|623.65|615.85|623.49|615.69|24
1656522300000|2022-06-29 17:05:00|623.54|615.74|624.02|616.22|624.07|616.27|623.54|615.74|28
1656522310000|2022-06-29 17:05:10|624.01|616.21|623.6|615.8|624.1|616.3|623.6|615.8|19
1656522320000|2022-06-29 17:05:20|623.62|615.82|623.84|616.04|623.86|616.06|623.19|615.39|27
1656522330000|2022-06-29 17:05:30|623.83|616.03|623.44|615.64|624.02|616.22|623.4|615.6|23
1656522340000|2022-06-29 17:05:40|623.46|615.66|623.4|615.6|623.85|616.05|623.4|615.6|18
1656522350000|2022-06-29 17:05:50|623.39|615.59|623.28|615.48|623.45|615.65|623.23|615.43|21
1656522360000|2022-06-29 17:06:00|623.14|615.34|623.42|615.62|623.52|615.72|623.12|615.32|20
1656522370000|2022-06-29 17:06:10|623.44|615.64|624.3|616.5|624.32|616.52|623.42|615.62|15
1656522380000|2022-06-29 17:06:20|624.31|616.51|624.13|616.33|624.31|616.51|624.11|616.31|15
1656522390000|2022-06-29 17:06:30|624.11|616.31|623.76|615.96|624.11|616.31|623.76|615.96|15
1656522400000|2022-06-29 17:06:40|624.14|616.34|623.37|615.57|624.26|616.46|623.37|615.57|22
1656522410000|2022-06-29 17:06:50|623.36|615.56|622.36|614.56|623.46|615.66|622.34|614.54|23
1656522420000|2022-06-29 17:07:00|622.35|614.55|622.46|614.66|622.67|614.87|622.3|614.5|13
1656522430000|2022-06-29 17:07:10|622.38|614.58|622.33|614.53|622.44|614.64|622.3|614.5|21
1656522440000|2022-06-29 17:07:20|622.38|614.58|622.47|614.67|622.5|614.7|622.05|614.25|17
1656522450000|2022-06-29 17:07:30|622.44|614.64|622.34|614.54|622.44|614.64|622.28|614.48|12
1656522460000|2022-06-29 17:07:40|622.36|614.56|622.55|614.75|622.75|614.95|622.29|614.49|26
1656522470000|2022-06-29 17:07:50|622.5|614.7|623.36|615.56|623.36|615.56|622.5|614.7|15
1656522480000|2022-06-29 17:08:00|623.37|615.57|623.75|615.95|623.95|616.15|623.37|615.57|18
1656522490000|2022-06-29 17:08:10|623.79|615.99|625|617.2|625|617.2|623.79|615.99|28
1656522500000|2022-06-29 17:08:20|625.01|617.21|624.97|617.17|625.06|617.26|624.86|617.06|27
1656522510000|2022-06-29 17:08:30|624.92|617.12|624.99|617.19|625.09|617.29|624.78|616.98|18
1656522520000|2022-06-29 17:08:40|624.93|617.13|625.08|617.28|625.17|617.37|624.93|617.13|11
1656522530000|2022-06-29 17:08:50|625.06|617.26|625.12|617.32|625.12|617.32|625.05|617.25|7
1656522540000|2022-06-29 17:09:00|625.08|617.28|625.06|617.26|625.1|617.3|625.05|617.25|11
1656522550000|2022-06-29 17:09:10|625.08|617.28|625.3|617.5|625.51|617.71|625.08|617.28|12
1656522560000|2022-06-29 17:09:20|625.33|617.53|625.2|617.4|625.34|617.54|625.2|617.4|10
1656522570000|2022-06-29 17:09:30|625.19|617.39|625.15|617.35|625.82|618.02|625.15|617.35|23
1656522580000|2022-06-29 17:09:40|625.28|617.48|625.35|617.55|625.43|617.63|625.03|617.23|22
1656522590000|2022-06-29 17:09:50|625.36|617.56|625.36|617.56|625.78|617.98|625.3|617.5|27
1656522600000|2022-06-29 17:10:00|625.37|617.57|625.33|617.53|625.58|617.78|625.06|617.26|31
1656522610000|2022-06-29 17:10:10|625.31|617.51|625.56|617.76|625.67|617.87|625.29|617.49|23
1656522620000|2022-06-29 17:10:20|625.6|617.8|625.3|617.5|625.64|617.84|625.24|617.44|22
1656522630000|2022-06-29 17:10:30|625.29|617.49|625.42|617.62|625.5|617.7|625.29|617.49|20
1656522640000|2022-06-29 17:10:40|625.43|617.63|626.97|619.17|627.09|619.29|625.43|617.63|27
1656522650000|2022-06-29 17:10:50|626.99|619.19|626.15|618.35|626.99|619.19|625.56|617.76|27
1656522660000|2022-06-29 17:11:00|626.14|618.34|626.89|619.09|627.1|619.3|626.09|618.29|32
1656522670000|2022-06-29 17:11:10|626.98|619.18|627.08|619.28|627.11|619.31|626.97|619.17|21
1656522680000|2022-06-29 17:11:20|627.09|619.29|627.55|619.75|627.55|619.75|627.06|619.26|33
1656522690000|2022-06-29 17:11:30|627.54|619.74|627.18|619.38|627.54|619.74|627.01|619.21|25
1656522700000|2022-06-29 17:11:40|627.07|619.27|626.88|619.08|627.11|619.31|626.84|619.04|22
1656522710000|2022-06-29 17:11:50|626.84|619.04|626.54|618.74|627|619.2|626.41|618.61|22
1656522720000|2022-06-29 17:12:00|626.55|618.75|626.65|618.85|626.7|618.9|626.32|618.52|33
1656522730000|2022-06-29 17:12:10|626.87|619.07|625.27|617.47|626.88|619.08|625.27|617.47|28
1656522740000|2022-06-29 17:12:20|625.26|617.46|625.1|617.3|625.26|617.46|624.71|616.91|21
1656522750000|2022-06-29 17:12:30|625.09|617.29|624.47|616.67|625.13|617.33|624.4|616.6|28
1656522760000|2022-06-29 17:12:40|624.45|616.65|624.36|616.56|624.63|616.83|624.35|616.55|31
1656522770000|2022-06-29 17:12:50|624.38|616.58|623.21|615.41|624.38|616.58|623.2|615.4|23
1656522780000|2022-06-29 17:13:00|623.26|615.46|621.68|613.88|623.26|615.46|621.68|613.88|32
1656522790000|2022-06-29 17:13:10|621.77|613.97|622.25|614.45|622.82|615.02|621.74|613.94|31
1656522800000|2022-06-29 17:13:20|622.23|614.43|622.82|615.02|622.82|615.02|622.05|614.25|26
1656522810000|2022-06-29 17:13:30|622.89|615.09|622.21|614.41|622.89|615.09|622.21|614.41|30
1656522820000|2022-06-29 17:13:40|622.22|614.42|622.3|614.5|622.36|614.56|622.06|614.26|21
1656522830000|2022-06-29 17:13:50|622.29|614.49|621.33|613.53|622.29|614.49|621.32|613.52|16
1656522840000|2022-06-29 17:14:00|621.32|613.52|622.12|614.32|622.21|614.41|621.3|613.5|26
1656522850000|2022-06-29 17:14:10|622.11|614.31|622.08|614.28|622.21|614.41|622.07|614.27|19
1656522860000|2022-06-29 17:14:20|622.07|614.27|622.2|614.4|622.2|614.4|621.76|613.96|15
1656522870000|2022-06-29 17:14:30|622.22|614.42|622.15|614.35|622.24|614.44|622.07|614.27|17
1656522880000|2022-06-29 17:14:40|622.16|614.36|622.04|614.24|622.17|614.37|621.9|614.1|22
1656522890000|2022-06-29 17:14:50|622.05|614.25|621.58|613.78|622.07|614.27|621.41|613.61|28
1656522900000|2022-06-29 17:15:00|621.57|613.77|621.59|613.79|621.68|613.88|621.41|613.61|20
1656522910000|2022-06-29 17:15:10|621.56|613.76|621.4|613.6|621.59|613.79|620.92|613.12|32
1656522920000|2022-06-29 17:15:20|621.36|613.56|620.96|613.16|621.36|613.56|620.93|613.13|16
1656522930000|2022-06-29 17:15:30|620.94|613.14|620.86|613.06|621.03|613.23|620.86|613.06|6
1656522940000|2022-06-29 17:15:40|621.01|613.21|621.61|613.81|621.64|613.84|620.86|613.06|27
1656522950000|2022-06-29 17:15:50|621.6|613.8|621.23|613.43|621.6|613.8|621.23|613.43|17
1656522960000|2022-06-29 17:16:00|621.12|613.32|621.29|613.49|621.3|613.5|621.12|613.32|17
1656522970000|2022-06-29 17:16:10|621.31|613.51|620.94|613.14|621.31|613.51|620.38|612.58|27
1656522980000|2022-06-29 17:16:20|620.9|613.1|620.37|612.57|621.04|613.24|620.31|612.51|22
1656522990000|2022-06-29 17:16:30|620.36|612.56|619.87|612.07|620.4|612.6|619.87|612.07|25
1656523000000|2022-06-29 17:16:40|619.68|611.88|620.06|612.26|620.06|612.26|619.43|611.63|28
1656523010000|2022-06-29 17:16:50|620.08|612.28|620.96|613.16|621|613.2|619.97|612.17|29
1656523020000|2022-06-29 17:17:00|620.99|613.19|620.31|612.51|620.99|613.19|620.19|612.39|32
1656523030000|2022-06-29 17:17:10|620.28|612.48|620.37|612.57|620.42|612.62|620.16|612.36|23
1656523040000|2022-06-29 17:17:20|620.41|612.61|620.7|612.9|620.91|613.11|620.3|612.5|32
1656523050000|2022-06-29 17:17:30|620.69|612.89|620.55|612.75|620.81|613.01|620.18|612.38|34
1656523060000|2022-06-29 17:17:40|620.32|612.52|620.85|613.05|620.92|613.12|620.28|612.48|32
1656523070000|2022-06-29 17:17:50|620.87|613.07|620.95|613.15|621.05|613.25|620.71|612.91|25
1656523080000|2022-06-29 17:18:00|620.96|613.16|620.74|612.94|620.96|613.16|620.66|612.86|22
1656523090000|2022-06-29 17:18:10|620.75|612.95|621.16|613.36|621.16|613.36|620.75|612.95|19
1656523100000|2022-06-29 17:18:20|621.24|613.44|621.83|614.03|622.11|614.31|621.24|613.44|31
1656523110000|2022-06-29 17:18:30|621.81|614.01|620.92|613.12|621.91|614.11|620.76|612.96|20
1656523120000|2022-06-29 17:18:40|620.96|613.16|618.23|610.43|620.96|613.16|618.15|610.35|32
1656523130000|2022-06-29 17:18:50|618.22|610.42|616.77|608.97|618.22|610.42|616.64|608.84|26
1656523140000|2022-06-29 17:19:00|616.76|608.96|616.92|609.12|617.43|609.63|616.6|608.8|25
1656523150000|2022-06-29 17:19:10|617.04|609.24|617.31|609.51|617.5|609.7|616.78|608.98|17
1656523160000|2022-06-29 17:19:20|617.3|609.5|617.3|609.5|617.43|609.63|616.75|608.95|24
1656523170000|2022-06-29 17:19:30|617.28|609.48|617.1|609.3|617.55|609.75|616.97|609.17|26
1656523180000|2022-06-29 17:19:40|617.14|609.34|617.42|609.62|618.14|610.34|617.14|609.34|27
1656523190000|2022-06-29 17:19:50|617.41|609.61|617.3|609.5|617.81|610.01|617.3|609.5|30
1656523200000|2022-06-29 17:20:00|617.28|609.48|617.29|609.49|617.79|609.99|617.19|609.39|31
1656523210000|2022-06-29 17:20:10|617.24|609.44|617.06|609.26|617.41|609.61|617.06|609.26|22
1656523220000|2022-06-29 17:20:20|617.22|609.42|616.88|609.08|617.24|609.44|616.87|609.07|21
1656523230000|2022-06-29 17:20:30|616.9|609.1|617.37|609.57|617.38|609.58|616.9|609.1|21
1656523240000|2022-06-29 17:20:40|617.34|609.54|617.33|609.53|617.37|609.57|617.3|609.5|9
1656523250000|2022-06-29 17:20:50|617.26|609.46|617.68|609.88|617.7|609.9|617.26|609.46|15
1656523260000|2022-06-29 17:21:00|617.69|609.89|617.45|609.65|617.75|609.95|617.35|609.55|20
1656523270000|2022-06-29 17:21:10|617.47|609.67|617.65|609.85|617.68|609.88|617.21|609.41|33
1656523280000|2022-06-29 17:21:20|617.64|609.84|617.61|609.81|617.73|609.93|617.53|609.73|23
1656523290000|2022-06-29 17:21:30|617.51|609.71|617.71|609.91|617.77|609.97|617.45|609.65|23
1656523300000|2022-06-29 17:21:40|617.73|609.93|618.56|610.76|618.56|610.76|617.65|609.85|30
1656523310000|2022-06-29 17:21:50|618.49|610.69|619.64|611.84|619.7|611.9|618.49|610.69|30
1656523320000|2022-06-29 17:22:00|619.56|611.76|619.36|611.56|619.56|611.76|618.7|610.9|29
1656523330000|2022-06-29 17:22:10|619.32|611.52|619.25|611.45|619.36|611.56|619.17|611.37|17
1656523340000|2022-06-29 17:22:20|619.2|611.4|619.59|611.79|619.59|611.79|619.04|611.24|24
1656523350000|2022-06-29 17:22:30|619.62|611.82|619.19|611.39|619.62|611.82|619.16|611.36|19
1656523360000|2022-06-29 17:22:40|619.18|611.38|619.05|611.25|619.19|611.39|618.97|611.17|22
1656523370000|2022-06-29 17:22:50|619.06|611.26|621.39|613.59|621.39|613.59|619.06|611.26|31
1656523380000|2022-06-29 17:23:00|621.41|613.61|621.28|613.48|621.55|613.75|620.94|613.14|35
1656523390000|2022-06-29 17:23:10|621.3|613.5|621.05|613.25|621.81|614.01|621.01|613.21|31
1656523400000|2022-06-29 17:23:20|621|613.2|620.55|612.75|621.03|613.23|620.06|612.26|24
1656523410000|2022-06-29 17:23:30|620.56|612.76|619.81|612.01|620.76|612.96|619.7|611.9|30
1656523420000|2022-06-29 17:23:40|619.82|612.02|619.63|611.83|620.19|612.39|619.58|611.78|33
1656523430000|2022-06-29 17:23:50|619.64|611.84|620.08|612.28|620.17|612.37|619.43|611.63|26
1656523440000|2022-06-29 17:24:00|620.16|612.36|619.97|612.17|620.16|612.36|619.45|611.65|27
1656523450000|2022-06-29 17:24:10|619.96|612.16|621.62|613.82|621.63|613.83|619.87|612.07|33
1656523460000|2022-06-29 17:24:20|621.63|613.83|621.87|614.07|622.06|614.26|621.28|613.48|25
1656523470000|2022-06-29 17:24:30|622.02|614.22|621.86|614.06|622.06|614.26|621.77|613.97|18
1656523480000|2022-06-29 17:24:40|621.87|614.07|622.24|614.44|622.63|614.83|621.81|614.01|27
1656523490000|2022-06-29 17:24:50|622.26|614.46|622.27|614.47|622.39|614.59|622.22|614.42|23
1656523500000|2022-06-29 17:25:00|622.25|614.45|622.18|614.38|622.25|614.45|622.17|614.37|17
1656523510000|2022-06-29 17:25:10|622.19|614.39|622.32|614.52|622.35|614.55|622.16|614.36|15
1656523520000|2022-06-29 17:25:20|622.33|614.53|622.81|615.01|623.06|615.26|622.31|614.51|27
1656523530000|2022-06-29 17:25:30|622.85|615.05|622.95|615.15|622.99|615.19|622.85|615.05|17
1656523540000|2022-06-29 17:25:40|622.94|615.14|622.93|615.13|623.01|615.21|622.93|615.13|11
1656523550000|2022-06-29 17:25:50|622.95|615.15|623.01|615.21|623.01|615.21|622.94|615.14|14
1656523560000|2022-06-29 17:26:00|623|615.2|622.94|615.14|623.01|615.21|622.83|615.03|14
1656523570000|2022-06-29 17:26:10|622.92|615.12|623.09|615.29|623.09|615.29|622.92|615.12|10
1656523580000|2022-06-29 17:26:20|623.03|615.23|623.09|615.29|623.19|615.39|622.96|615.16|21
1656523590000|2022-06-29 17:26:30|623.14|615.34|623.51|615.71|623.51|615.71|622.83|615.03|20
1656523600000|2022-06-29 17:26:40|623.53|615.73|623.82|616.02|623.86|616.06|623.53|615.73|12
1656523610000|2022-06-29 17:26:50|623.83|616.03|623.88|616.08|623.9|616.1|623.83|616.03|6
1656523620000|2022-06-29 17:27:00|623.7|615.9|622.97|615.17|623.82|616.02|622.9|615.1|21
1656523630000|2022-06-29 17:27:10|623.05|615.25|623.21|615.41|623.55|615.75|623.05|615.25|20
1656523640000|2022-06-29 17:27:20|623.2|615.4|623.1|615.3|623.2|615.4|623.05|615.25|15
1656523650000|2022-06-29 17:27:30|623.09|615.29|622.99|615.19|623.09|615.29|622.87|615.07|14
1656523660000|2022-06-29 17:27:40|622.98|615.18|622.02|614.22|622.98|615.18|622|614.2|23
1656523670000|2022-06-29 17:27:50|622.01|614.21|621.85|614.05|622.09|614.29|621.83|614.03|27
1656523680000|2022-06-29 17:28:00|621.84|614.04|621.01|613.21|621.86|614.06|621.01|613.21|29
1656523690000|2022-06-29 17:28:10|620.99|613.19|621.39|613.59|621.63|613.83|620.91|613.11|27
1656523700000|2022-06-29 17:28:20|621.36|613.56|621.91|614.11|621.92|614.12|621.36|613.56|32
1656523710000|2022-06-29 17:28:30|621.93|614.13|621.79|613.99|621.95|614.15|621.61|613.81|30
1656523720000|2022-06-29 17:28:40|621.83|614.03|624.11|616.31|624.11|616.31|621.73|613.93|34
1656523730000|2022-06-29 17:28:50|623.98|616.18|624.73|616.93|624.89|617.09|623.86|616.06|28
1656523740000|2022-06-29 17:29:00|624.75|616.95|624.76|616.96|624.93|617.13|624.38|616.58|27
1656523750000|2022-06-29 17:29:10|624.75|616.95|624.64|616.84|624.92|617.12|624.6|616.8|32
1656523760000|2022-06-29 17:29:20|624.79|616.99|624.72|616.92|624.83|617.03|624.4|616.6|27
1656523770000|2022-06-29 17:29:30|624.71|616.91|624.89|617.09|625.05|617.25|624.71|616.91|29
1656523780000|2022-06-29 17:29:40|624.9|617.1|625.28|617.48|625.47|617.67|624.87|617.07|29
1656523790000|2022-06-29 17:29:50|625.24|617.44|625.1|617.3|625.25|617.45|625.08|617.28|16
1656523800000|2022-06-29 17:30:00|625.15|617.35|624.94|617.14|625.17|617.37|624.94|617.14|20
1656523810000|2022-06-29 17:30:10|624.87|617.07|624.39|616.59|625|617.2|624.39|616.59|20
1656523820000|2022-06-29 17:30:20|624.36|616.56|623.01|615.21|624.42|616.62|622.81|615.01|32
1656523830000|2022-06-29 17:30:30|622.82|615.02|623.23|615.43|623.26|615.46|622.82|615.02|26
1656523840000|2022-06-29 17:30:40|623.01|615.21|623.89|616.09|624|616.2|623.01|615.21|21
1656523850000|2022-06-29 17:30:50|624.04|616.24|624.48|616.68|624.48|616.68|623.94|616.14|27
1656523860000|2022-06-29 17:31:00|624.5|616.7|624.17|616.37|624.67|616.87|624.17|616.37|27
1656523870000|2022-06-29 17:31:10|624.16|616.36|623.7|615.9|624.23|616.43|623.7|615.9|22
1656523880000|2022-06-29 17:31:20|623.68|615.88|623.22|615.42|623.88|616.08|623.22|615.42|33
1656523890000|2022-06-29 17:31:30|623.21|615.41|623.82|616.02|623.88|616.08|623.21|615.41|30
1656523900000|2022-06-29 17:31:40|623.88|616.08|623.92|616.12|623.99|616.19|623.57|615.77|26
1656523910000|2022-06-29 17:31:50|623.93|616.13|623.91|616.11|623.94|616.14|623.88|616.08|12
1656523920000|2022-06-29 17:32:00|623.97|616.17|623.96|616.16|623.98|616.18|623.88|616.08|15
1656523930000|2022-06-29 17:32:10|623.93|616.13|623.22|615.42|623.93|616.13|623.22|615.42|24
1656523940000|2022-06-29 17:32:20|623.18|615.38|623.15|615.35|623.18|615.38|622.9|615.1|25
1656523950000|2022-06-29 17:32:30|623.23|615.43|623.3|615.5|623.69|615.89|623.21|615.41|28
1656523960000|2022-06-29 17:32:40|623.29|615.49|623.91|616.11|623.91|616.11|623.28|615.48|22
1656523970000|2022-06-29 17:32:50|623.9|616.1|623.99|616.19|624.09|616.29|623.85|616.05|17
1656523980000|2022-06-29 17:33:00|623.94|616.14|623.95|616.15|624.04|616.24|623.91|616.11|25
1656523990000|2022-06-29 17:33:10|623.97|616.17|623.92|616.12|624.03|616.23|623.92|616.12|10
1656524000000|2022-06-29 17:33:20|623.99|616.19|624.01|616.21|624.17|616.37|623.99|616.19|12
1656524010000|2022-06-29 17:33:30|624.04|616.24|624.08|616.28|624.16|616.36|623.93|616.13|26
1656524020000|2022-06-29 17:33:40|624.09|616.29|623.98|616.18|624.12|616.32|623.96|616.16|14
1656524030000|2022-06-29 17:33:50|623.96|616.16|623.99|616.19|624.02|616.22|623.82|616.02|26
1656524040000|2022-06-29 17:34:00|623.92|616.12|623.86|616.06|624.06|616.26|623.86|616.06|20
1656524050000|2022-06-29 17:34:10|623.97|616.17|622.96|615.16|623.97|616.17|622.96|615.16|22
1656524060000|2022-06-29 17:34:20|622.99|615.19|623.14|615.34|623.15|615.35|622.93|615.13|21
1656524070000|2022-06-29 17:34:30|623.12|615.32|623.13|615.33|623.17|615.37|623.07|615.27|26
1656524080000|2022-06-29 17:34:40|623.49|615.69|624.15|616.35|624.15|616.35|623.49|615.69|32
1656524090000|2022-06-29 17:34:50|624.12|616.32|624.01|616.21|624.26|616.46|624.01|616.21|26
1656524100000|2022-06-29 17:35:00|624.02|616.22|624.2|616.4|624.39|616.59|624|616.2|22
1656524110000|2022-06-29 17:35:10|624.16|616.36|623.33|615.53|624.16|616.36|623.32|615.52|29
1656524120000|2022-06-29 17:35:20|623.43|615.63|623.47|615.67|623.69|615.89|623.4|615.6|23
1656524130000|2022-06-29 17:35:30|623.48|615.68|623.04|615.24|623.57|615.77|623.03|615.23|28
1656524140000|2022-06-29 17:35:40|623.03|615.23|622.89|615.09|623.11|615.31|622.89|615.09|19
1656524150000|2022-06-29 17:35:50|622.87|615.07|622.96|615.16|623.24|615.44|622.73|614.93|27
1656524160000|2022-06-29 17:36:00|622.95|615.15|622.97|615.17|623.03|615.23|622.88|615.08|19
1656524170000|2022-06-29 17:36:10|622.96|615.16|622.95|615.15|623.04|615.24|622.91|615.11|20
1656524180000|2022-06-29 17:36:20|622.96|615.16|623.83|616.03|623.83|616.03|622.96|615.16|21
1656524190000|2022-06-29 17:36:30|623.71|615.91|623.83|616.03|623.97|616.17|623.51|615.71|28
1656524200000|2022-06-29 17:36:40|623.85|616.05|624.02|616.22|624.12|616.32|623.61|615.81|29
1656524210000|2022-06-29 17:36:50|624.01|616.21|624.11|616.31|624.11|616.31|623.87|616.07|21
1656524220000|2022-06-29 17:37:00|624.1|616.3|624|616.2|624.11|616.31|623.92|616.12|22
1656524230000|2022-06-29 17:37:10|623.99|616.19|623.94|616.14|624.07|616.27|623.91|616.11|19
1656524240000|2022-06-29 17:37:20|623.91|616.11|623.36|615.56|624.11|616.31|623.18|615.38|28
1656524250000|2022-06-29 17:37:30|623.32|615.52|623.62|615.82|623.64|615.84|623.32|615.52|31
1656524260000|2022-06-29 17:37:40|623.67|615.87|623.77|615.97|623.77|615.97|623.36|615.56|24
1656524270000|2022-06-29 17:37:50|623.79|615.99|624.06|616.26|624.08|616.28|623.73|615.93|17
1656524280000|2022-06-29 17:38:00|624.03|616.23|623.93|616.13|624.09|616.29|623.87|616.07|21
1656524290000|2022-06-29 17:38:10|623.94|616.14|623.97|616.17|624.03|616.23|623.92|616.12|17
1656524300000|2022-06-29 17:38:20|624|616.2|624.03|616.23|624.03|616.23|623.97|616.17|10
1656524310000|2022-06-29 17:38:30|623.97|616.17|623.47|615.67|624.03|616.23|623.47|615.67|23
1656524320000|2022-06-29 17:38:40|623.45|615.65|623.34|615.54|623.45|615.65|623.24|615.44|18
1656524330000|2022-06-29 17:38:50|623.35|615.55|623.64|615.84|623.9|616.1|623.35|615.55|26
1656524340000|2022-06-29 17:39:00|623.65|615.85|623.9|616.1|624.03|616.23|623.65|615.85|14
1656524350000|2022-06-29 17:39:10|623.89|616.09|623.71|615.91|623.89|616.09|622.88|615.08|29
1656524360000|2022-06-29 17:39:20|623.85|616.05|623.79|615.99|623.87|616.07|623.71|615.91|15
1656524370000|2022-06-29 17:39:30|623.8|616|624.07|616.27|624.6|616.8|623.8|616|26
1656524380000|2022-06-29 17:39:40|624.14|616.34|624.67|616.87|624.67|616.87|624.14|616.34|24
1656524390000|2022-06-29 17:39:50|624.71|616.91|624.86|617.06|625.03|617.23|624.59|616.79|22
1656524400000|2022-06-29 17:40:00|624.64|616.84|624.83|617.03|625.07|617.27|624.61|616.81|19
1656524410000|2022-06-29 17:40:10|624.75|616.95|624.21|616.41|624.78|616.98|624.05|616.25|27
1656524420000|2022-06-29 17:40:20|624.28|616.48|624.04|616.24|624.33|616.53|623.98|616.18|21
1656524430000|2022-06-29 17:40:30|624.1|616.3|624.1|616.3|624.25|616.45|624.03|616.23|12
1656524440000|2022-06-29 17:40:40|624.03|616.23|624.01|616.21|624.15|616.35|623.88|616.08|18
1656524450000|2022-06-29 17:40:50|623.94|616.14|624.94|617.14|625.04|617.24|623.94|616.14|24
1656524460000|2022-06-29 17:41:00|624.96|617.16|624.34|616.54|624.98|617.18|624.34|616.54|23
1656524470000|2022-06-29 17:41:10|624.33|616.53|624.56|616.76|624.58|616.78|624.3|616.5|18
1656524480000|2022-06-29 17:41:20|624.55|616.75|624.91|617.11|624.92|617.12|624.51|616.71|25
1656524490000|2022-06-29 17:41:30|624.83|617.03|624.72|616.92|625.09|617.29|624.65|616.85|20
1656524500000|2022-06-29 17:41:40|624.79|616.99|624.89|617.09|624.98|617.18|624.71|616.91|17
1656524510000|2022-06-29 17:41:50|624.85|617.05|624.94|617.14|625.16|617.36|624.73|616.93|25
1656524520000|2022-06-29 17:42:00|625.01|617.21|624.91|617.11|625.04|617.24|624.71|616.91|14
1656524530000|2022-06-29 17:42:10|625.02|617.22|625.72|617.92|625.79|617.99|625.02|617.22|22
1656524540000|2022-06-29 17:42:20|625.8|618|625.98|618.18|626.07|618.27|625.73|617.93|27
1656524550000|2022-06-29 17:42:30|626|618.2|626.03|618.23|626.08|618.28|625.98|618.18|9
1656524560000|2022-06-29 17:42:40|626.16|618.36|626.64|618.84|626.64|618.84|625.97|618.17|23
1656524570000|2022-06-29 17:42:50|626.7|618.9|627.06|619.26|627.07|619.27|626.54|618.74|32
1656524580000|2022-06-29 17:43:00|627.01|619.21|626.98|619.18|627.11|619.31|626.98|619.18|24
1656524590000|2022-06-29 17:43:10|626.97|619.17|626.97|619.17|627.15|619.35|626.97|619.17|11
1656524600000|2022-06-29 17:43:20|627.07|619.27|627.08|619.28|627.08|619.28|627.07|619.27|6
1656524610000|2022-06-29 17:43:30|627.07|619.27|627.61|619.81|627.61|619.81|627.07|619.27|16
1656524620000|2022-06-29 17:43:40|627.6|619.8|627.26|619.46|627.63|619.83|627.26|619.46|21
1656524630000|2022-06-29 17:43:50|627.27|619.47|627.5|619.7|627.76|619.96|627.26|619.46|21
1656524640000|2022-06-29 17:44:00|627.51|619.71|627.16|619.36|627.51|619.71|627.13|619.33|26
1656524650000|2022-06-29 17:44:10|627.17|619.37|627.47|619.67|627.55|619.75|627.17|619.37|24
1656524660000|2022-06-29 17:44:20|627.48|619.68|627.52|619.72|627.69|619.89|627.46|619.66|18
1656524670000|2022-06-29 17:44:30|627.54|619.74|627.48|619.68|627.58|619.78|627.15|619.35|27
1656524680000|2022-06-29 17:44:40|627.51|619.71|627.41|619.61|627.54|619.74|627.41|619.61|23
1656524690000|2022-06-29 17:44:50|627.42|619.62|628.01|620.21|628.01|620.21|627.42|619.62|25
1656524700000|2022-06-29 17:45:00|627.92|620.12|627.88|620.08|628.25|620.45|627.67|619.87|25
1656524710000|2022-06-29 17:45:10|627.83|620.03|627.66|619.86|628.3|620.5|627.59|619.79|23
1656524720000|2022-06-29 17:45:20|627.67|619.87|627.75|619.95|627.79|619.99|627.67|619.87|14
1656524730000|2022-06-29 17:45:30|627.79|619.99|627.63|619.83|627.8|620|627.63|619.83|20
1656524740000|2022-06-29 17:45:40|627.6|619.8|627.38|619.58|627.81|620.01|627.21|619.41|26
1656524750000|2022-06-29 17:45:50|627.27|619.47|627.76|619.96|627.76|619.96|627.27|619.47|16
1656524760000|2022-06-29 17:46:00|627.72|619.92|627.64|619.84|627.75|619.95|627.6|619.8|12
1656524770000|2022-06-29 17:46:10|627.62|619.82|627.84|620.04|627.84|620.04|627.22|619.42|18
1656524780000|2022-06-29 17:46:20|627.85|620.05|627.81|620.01|627.9|620.1|627.47|619.67|24
1656524790000|2022-06-29 17:46:30|627.82|620.02|627.7|619.9|627.85|620.05|627.6|619.8|14
1656524800000|2022-06-29 17:46:40|627.67|619.87|627.99|620.19|628.04|620.24|627.67|619.87|12
1656524810000|2022-06-29 17:46:50|627.98|620.18|628.04|620.24|628.11|620.31|627.98|620.18|13
1656524820000|2022-06-29 17:47:00|627.97|620.17|627.98|620.18|628.04|620.24|627.91|620.11|16
1656524830000|2022-06-29 17:47:10|628.07|620.27|628.48|620.68|628.53|620.73|627.74|619.94|17
1656524840000|2022-06-29 17:47:20|628.44|620.64|627.84|620.04|628.55|620.75|627.84|620.04|11
1656524850000|2022-06-29 17:47:30|627.83|620.03|627.97|620.17|627.97|620.17|627.74|619.94|10
1656524860000|2022-06-29 17:47:40|627.84|620.04|627.77|619.97|627.86|620.06|627.75|619.95|4
1656524870000|2022-06-29 17:47:50|627.82|620.02|627.76|619.96|627.88|620.08|627.74|619.94|15
1656524880000|2022-06-29 17:48:00|627.71|619.91|627.95|620.15|627.96|620.16|627.71|619.91|12
1656524890000|2022-06-29 17:48:10|627.89|620.09|626.92|619.12|627.96|620.16|626.91|619.11|26
1656524900000|2022-06-29 17:48:20|627.25|619.45|627.35|619.55|627.35|619.55|627.05|619.25|19
1656524910000|2022-06-29 17:48:30|627.42|619.62|627.73|619.93|627.73|619.93|627.42|619.62|24
1656524920000|2022-06-29 17:48:40|627.77|619.97|627.88|620.08|628.44|620.64|627.77|619.97|21
1656524930000|2022-06-29 17:48:50|627.94|620.14|627.9|620.1|627.94|620.14|627.88|620.08|6
1656524940000|2022-06-29 17:49:00|627.88|620.08|627.98|620.18|628.08|620.28|627.86|620.06|11
1656524950000|2022-06-29 17:49:10|627.92|620.12|628.1|620.3|628.1|620.3|627.92|620.12|4
1656524960000|2022-06-29 17:49:20|628|620.2|627.93|620.13|628.05|620.25|627.89|620.09|11
1656524970000|2022-06-29 17:49:30|627.81|620.01|627.87|620.07|628.01|620.21|627.75|619.95|15
1656524980000|2022-06-29 17:49:40|627.85|620.05|628.01|620.21|628.01|620.21|627.85|620.05|14
1656524990000|2022-06-29 17:49:50|628.03|620.23|628.03|620.23|628.03|620.23|628.03|620.23|1
1656525000000|2022-06-29 17:50:00|627.95|620.15|627.85|620.05|628.07|620.27|627.85|620.05|23
1656525010000|2022-06-29 17:50:10|627.92|620.12|627.93|620.13|628.07|620.27|627.9|620.1|15
1656525020000|2022-06-29 17:50:20|627.94|620.14|627.99|620.19|627.99|620.19|627.94|620.14|8
1656525030000|2022-06-29 17:50:30|628.02|620.22|627.84|620.04|628.06|620.26|627.69|619.89|16
1656525040000|2022-06-29 17:50:40|627.94|620.14|628.46|620.66|628.46|620.66|627.89|620.09|17
1656525050000|2022-06-29 17:50:50|628.48|620.68|628.2|620.4|628.52|620.72|628.18|620.38|21
1656525060000|2022-06-29 17:51:00|628.21|620.41|628.01|620.21|628.21|620.41|627.99|620.19|18
1656525070000|2022-06-29 17:51:10|628|620.2|627.92|620.12|628.11|620.31|627.9|620.1|17
1656525080000|2022-06-29 17:51:20|627.93|620.13|627.99|620.19|628.05|620.25|627.93|620.13|17
1656525090000|2022-06-29 17:51:30|628|620.2|628.14|620.34|628.36|620.56|627.98|620.18|22
1656525100000|2022-06-29 17:51:40|628.15|620.35|628.77|620.97|628.82|621.02|628.15|620.35|21
1656525110000|2022-06-29 17:51:50|628.78|620.98|628.87|621.07|629|621.2|628.41|620.61|23
1656525120000|2022-06-29 17:52:00|628.78|620.98|628.48|620.68|628.9|621.1|628.32|620.52|23
1656525130000|2022-06-29 17:52:10|628.51|620.71|628.79|620.99|628.87|621.07|628.51|620.71|10
1656525140000|2022-06-29 17:52:20|628.61|620.81|628.79|620.99|628.87|621.07|628.61|620.81|9
1656525150000|2022-06-29 17:52:30|628.8|621|628.76|620.96|628.92|621.12|628.76|620.96|10
1656525160000|2022-06-29 17:52:40|628.78|620.98|628.91|621.11|629.03|621.23|628.78|620.98|20
1656525170000|2022-06-29 17:52:50|628.85|621.05|628.86|621.06|628.9|621.1|628.84|621.04|11
1656525180000|2022-06-29 17:53:00|628.85|621.05|628.91|621.11|628.92|621.12|628.82|621.02|11
1656525190000|2022-06-29 17:53:10|628.83|621.03|628.87|621.07|628.97|621.17|628.79|620.99|17
1656525200000|2022-06-29 17:53:20|628.88|621.08|629.02|621.22|629.02|621.22|628.83|621.03|16
1656525210000|2022-06-29 17:53:30|628.95|621.15|628.87|621.07|628.97|621.17|628.85|621.05|15
1656525220000|2022-06-29 17:53:40|628.88|621.08|628.94|621.14|628.95|621.15|628.88|621.08|6
1656525230000|2022-06-29 17:53:50|628.95|621.15|629.6|621.8|629.61|621.81|628.95|621.15|23
1656525240000|2022-06-29 17:54:00|629.51|621.71|629.71|621.91|629.79|621.99|629.51|621.71|15
1656525250000|2022-06-29 17:54:10|629.76|621.96|629.97|622.17|630.03|622.23|629.76|621.96|18
1656525260000|2022-06-29 17:54:20|629.98|622.18|629.69|621.89|629.98|622.18|629.67|621.87|22
1656525270000|2022-06-29 17:54:30|629.74|621.94|630.13|622.33|630.26|622.46|629.41|621.61|20
1656525280000|2022-06-29 17:54:40|630.14|622.34|630.44|622.64|630.62|622.82|630.01|622.21|25
1656525290000|2022-06-29 17:54:50|630.45|622.65|630.99|623.19|630.99|623.19|630.45|622.65|25
1656525300000|2022-06-29 17:55:00|631.01|623.21|631.09|623.29|631.09|623.29|630.9|623.1|23
1656525310000|2022-06-29 17:55:10|631.11|623.31|631.34|623.54|632.09|624.29|631.11|623.31|31
1656525320000|2022-06-29 17:55:20|631.36|623.56|631.33|623.53|631.54|623.74|631.05|623.25|28
1656525330000|2022-06-29 17:55:30|631.47|623.67|631.07|623.27|631.48|623.68|631.05|623.25|14
1656525340000|2022-06-29 17:55:40|631.08|623.28|631.05|623.25|631.1|623.3|631.04|623.24|10
1656525350000|2022-06-29 17:55:50|631.03|623.23|630.66|622.86|631.08|623.28|630.65|622.85|19
1656525360000|2022-06-29 17:56:00|630.67|622.87|631.36|623.56|631.36|623.56|630.65|622.85|22
1656525370000|2022-06-29 17:56:10|631.15|623.35|631.55|623.75|631.74|623.94|631.09|623.29|22
1656525380000|2022-06-29 17:56:20|631.45|623.65|631.07|623.27|631.49|623.69|631.05|623.25|24
1656525390000|2022-06-29 17:56:30|631.08|623.28|630.97|623.17|631.12|623.32|630.95|623.15|23
1656525400000|2022-06-29 17:56:40|630.98|623.18|630.98|623.18|630.99|623.19|630.93|623.13|14
1656525410000|2022-06-29 17:56:50|630.95|623.15|630.8|623|630.96|623.16|630.8|623|5
1656525420000|2022-06-29 17:57:00|630.81|623.01|630.82|623.02|631.3|623.5|630.8|623|18
1656525430000|2022-06-29 17:57:10|630.85|623.05|631.26|623.46|631.38|623.58|630.85|623.05|21
1656525440000|2022-06-29 17:57:20|631.27|623.47|631.01|623.21|631.28|623.48|630.95|623.15|6
1656525450000|2022-06-29 17:57:30|630.94|623.14|631.04|623.24|631.04|623.24|630.94|623.14|6
1656525460000|2022-06-29 17:57:40|631.12|623.32|631.58|623.78|631.64|623.84|631.1|623.3|20
1656525470000|2022-06-29 17:57:50|631.59|623.79|631.83|624.03|631.91|624.11|631.35|623.55|20
1656525480000|2022-06-29 17:58:00|631.88|624.08|632.38|624.58|632.43|624.63|631.88|624.08|18
1656525490000|2022-06-29 17:58:10|632.24|624.44|632.71|624.91|633.06|625.26|632.22|624.42|24
1656525500000|2022-06-29 17:58:20|632.92|625.12|632.87|625.07|633.84|626.04|632.85|625.05|26
1656525510000|2022-06-29 17:58:30|632.88|625.08|633.24|625.44|633.39|625.59|632.87|625.07|21
1656525520000|2022-06-29 17:58:40|633.19|625.39|633.09|625.29|633.19|625.39|632.96|625.16|10
1656525530000|2022-06-29 17:58:50|632.98|625.18|633.27|625.47|633.31|625.51|632.98|625.18|15
1656525540000|2022-06-29 17:59:00|633.31|625.51|633.55|625.75|633.55|625.75|633.23|625.43|31
1656525550000|2022-06-29 17:59:10|633.83|626.03|633.87|626.07|633.89|626.09|633.5|625.7|16
1656525560000|2022-06-29 17:59:20|633.89|626.09|634.35|626.55|634.37|626.57|633.86|626.06|33
1656525570000|2022-06-29 17:59:30|634.33|626.53|633.93|626.13|634.33|626.53|633.91|626.11|25
1656525580000|2022-06-29 17:59:40|633.94|626.14|633.98|626.18|634.03|626.23|633.94|626.14|14
1656525590000|2022-06-29 17:59:50|634|626.2|634.35|626.55|634.41|626.61|633.89|626.09|28
1656525600000|2022-06-29 18:00:00|634.37|626.57|634.27|626.47|634.37|626.57|634|626.2|26
1656525610000|2022-06-29 18:00:10|634.18|626.38|634.3|626.5|634.32|626.52|634.17|626.37|19
1656525620000|2022-06-29 18:00:20|634.31|626.51|634.05|626.25|634.31|626.51|634|626.2|13
1656525630000|2022-06-29 18:00:30|634.06|626.26|634.06|626.26|634.08|626.28|633.94|626.14|22
1656525640000|2022-06-29 18:00:40|634.16|626.36|634.04|626.24|634.16|626.36|633.98|626.18|19
1656525650000|2022-06-29 18:00:50|634.03|626.23|633.92|626.12|634.08|626.28|633.91|626.11|18
1656525660000|2022-06-29 18:01:00|633.91|626.11|634.02|626.22|634.19|626.39|633.91|626.11|19
1656525670000|2022-06-29 18:01:10|634.03|626.23|634.12|626.32|634.15|626.35|634.02|626.22|12
1656525680000|2022-06-29 18:01:20|634.09|626.29|634|626.2|634.12|626.32|633.99|626.19|8
1656525690000|2022-06-29 18:01:30|634.01|626.21|634.03|626.23|634.14|626.34|634|626.2|15
1656525700000|2022-06-29 18:01:40|634.02|626.22|634.37|626.57|634.39|626.59|634|626.2|20
1656525710000|2022-06-29 18:01:50|634.36|626.56|634.26|626.46|634.38|626.58|634.22|626.42|13
1656525720000|2022-06-29 18:02:00|634.27|626.47|634.35|626.55|634.79|626.99|634.16|626.36|31
1656525730000|2022-06-29 18:02:10|634.34|626.54|634.91|627.11|634.91|627.11|634.23|626.43|23
1656525740000|2022-06-29 18:02:20|634.98|627.18|635.49|627.69|635.5|627.7|634.58|626.78|24
1656525750000|2022-06-29 18:02:30|635.5|627.7|635.85|628.05|635.93|628.13|635.29|627.49|32
1656525760000|2022-06-29 18:02:40|635.66|627.86|635.52|627.72|635.74|627.94|635.42|627.62|21
1656525770000|2022-06-29 18:02:50|635.51|627.71|635.2|627.4|635.82|628.02|635.16|627.36|23
1656525780000|2022-06-29 18:03:00|635.17|627.37|634.6|626.8|635.17|627.37|634.51|626.71|14
1656525790000|2022-06-29 18:03:10|634.58|626.78|635|627.2|635|627.2|634.5|626.7|19
1656525800000|2022-06-29 18:03:20|635.01|627.21|634.61|626.81|635.14|627.34|634.61|626.81|12
1656525810000|2022-06-29 18:03:30|634.6|626.8|634.59|626.79|634.77|626.97|634.55|626.75|21
1656525820000|2022-06-29 18:03:40|634.57|626.77|634.56|626.76|634.88|627.08|634.55|626.75|18
1656525830000|2022-06-29 18:03:50|634.57|626.77|634.84|627.04|634.88|627.08|634.56|626.76|18
1656525840000|2022-06-29 18:04:00|634.82|627.02|634.62|626.82|634.96|627.16|634.54|626.74|11
1656525850000|2022-06-29 18:04:10|634.89|627.09|634.98|627.18|634.98|627.18|634.61|626.81|8
1656525860000|2022-06-29 18:04:20|634.97|627.17|634.94|627.14|634.97|627.17|634.94|627.14|2
1656525870000|2022-06-29 18:04:30|634.95|627.15|635.53|627.73|635.53|627.73|634.95|627.15|20
1656525880000|2022-06-29 18:04:40|635.52|627.72|635.24|627.44|635.77|627.97|635.23|627.43|24
1656525890000|2022-06-29 18:04:50|635.2|627.4|635.63|627.83|635.63|627.83|635.17|627.37|23
1656525900000|2022-06-29 18:05:00|635.62|627.82|635.66|627.86|635.66|627.86|635.57|627.77|11
1656525910000|2022-06-29 18:05:10|635.65|627.85|635.54|627.74|635.66|627.86|635.53|627.73|15
1656525920000|2022-06-29 18:05:20|635.53|627.73|635.26|627.46|635.7|627.9|634.91|627.11|26
1656525930000|2022-06-29 18:05:30|635.32|627.52|635.25|627.45|635.32|627.52|635.22|627.42|23
1656525940000|2022-06-29 18:05:40|635.26|627.46|635.24|627.44|635.28|627.48|635.22|627.42|10
1656525950000|2022-06-29 18:05:50|634.81|627.01|635.11|627.31|635.11|627.31|634.76|626.96|3
1656525960000|2022-06-29 18:06:00|635.12|627.32|635.15|627.35|635.15|627.35|635.1|627.3|11
1656525970000|2022-06-29 18:06:10|635.16|627.36|635.16|627.36|635.18|627.38|635.14|627.34|5
1656525990000|2022-06-29 18:06:30|635.15|627.35|635.08|627.28|635.18|627.38|635.04|627.24|12
1656526000000|2022-06-29 18:06:40|635.11|627.31|635.05|627.25|635.13|627.33|635.05|627.25|9
1656526010000|2022-06-29 18:06:50|635.07|627.27|635.06|627.26|635.13|627.33|634.97|627.17|9
1656526020000|2022-06-29 18:07:00|635.1|627.3|634.92|627.12|635.1|627.3|634.92|627.12|14
1656526030000|2022-06-29 18:07:10|634.93|627.13|634.83|627.03|634.97|627.17|634.83|627.03|10
1656526040000|2022-06-29 18:07:20|634.84|627.04|635.48|627.68|635.48|627.68|634.84|627.04|22
1656526050000|2022-06-29 18:07:30|635.52|627.72|635.15|627.35|635.59|627.79|635.1|627.3|20
1656526060000|2022-06-29 18:07:40|635.1|627.3|634.93|627.13|635.48|627.68|634.79|626.99|24
1656526070000|2022-06-29 18:07:50|634.88|627.08|634.85|627.05|634.9|627.1|634.74|626.94|20
1656526080000|2022-06-29 18:08:00|634.79|626.99|634.29|626.49|634.79|626.99|634.27|626.47|25
1656526090000|2022-06-29 18:08:10|634.31|626.51|634.31|626.51|634.33|626.53|634.03|626.23|20
1656526100000|2022-06-29 18:08:20|634.32|626.52|634.62|626.82|634.64|626.84|634.25|626.45|18
1656526110000|2022-06-29 18:08:30|634.69|626.89|634.89|627.09|635.12|627.32|634.54|626.74|29
1656526120000|2022-06-29 18:08:40|634.88|627.08|634.63|626.83|635.1|627.3|634.63|626.83|22
1656526130000|2022-06-29 18:08:50|634.61|626.81|634.69|626.89|634.84|627.04|634.54|626.74|21
1656526140000|2022-06-29 18:09:00|634.7|626.9|634.59|626.79|634.83|627.03|634.44|626.64|26
1656526150000|2022-06-29 18:09:10|634.6|626.8|634.48|626.68|634.91|627.11|634.45|626.65|16
1656526160000|2022-06-29 18:09:20|634.58|626.78|634.49|626.69|634.99|627.19|634.43|626.63|22
1656526170000|2022-06-29 18:09:30|634.89|627.09|634.63|626.83|635|627.2|634.63|626.83|22
1656526180000|2022-06-29 18:09:40|634.66|626.86|635.05|627.25|635.13|627.33|634.66|626.86|21
1656526190000|2022-06-29 18:09:50|635.06|627.26|635.15|627.35|635.15|627.35|635|627.2|20
1656526200000|2022-06-29 18:10:00|635.14|627.34|634.62|626.82|635.26|627.46|634.51|626.71|12
1656526210000|2022-06-29 18:10:10|634.55|626.75|634.36|626.56|635.05|627.25|634.26|626.46|23
1656526220000|2022-06-29 18:10:20|634.37|626.57|634.34|626.54|634.39|626.59|634.34|626.54|12
1656526230000|2022-06-29 18:10:30|634.35|626.55|634.37|626.57|634.39|626.59|634.35|626.55|9
1656526240000|2022-06-29 18:10:40|634.38|626.58|634.71|626.91|634.74|626.94|634.37|626.57|22
1656526250000|2022-06-29 18:10:50|634.91|627.11|635.08|627.28|635.08|627.28|634.61|626.81|22
1656526260000|2022-06-29 18:11:00|635.09|627.29|635.11|627.31|635.12|627.32|635.08|627.28|8
1656526270000|2022-06-29 18:11:10|635.1|627.3|635.08|627.28|635.1|627.3|635|627.2|7
1656526280000|2022-06-29 18:11:20|635.12|627.32|634.97|627.17|635.12|627.32|634.65|626.85|15
1656526290000|2022-06-29 18:11:30|634.95|627.15|635.01|627.21|635.1|627.3|634.95|627.15|15
1656526300000|2022-06-29 18:11:40|635.06|627.26|635.03|627.23|635.07|627.27|635.02|627.22|6
1656526310000|2022-06-29 18:11:50|635.01|627.21|635.07|627.27|635.07|627.27|634.95|627.15|10
1656526320000|2022-06-29 18:12:00|635.28|627.48|635.75|627.95|635.75|627.95|635.28|627.48|18
1656526330000|2022-06-29 18:12:10|635.83|628.03|635.9|628.1|635.92|628.12|635.8|628|10
1656526340000|2022-06-29 18:12:20|635.91|628.11|635.87|628.07|636.04|628.24|635.7|627.9|16
1656526350000|2022-06-29 18:12:30|635.97|628.17|635.89|628.09|635.98|628.18|635.86|628.06|8
1656526360000|2022-06-29 18:12:40|635.92|628.12|635.86|628.06|635.93|628.13|635.73|627.93|11
1656526370000|2022-06-29 18:12:50|636.01|628.21|635.9|628.1|636.01|628.21|635.88|628.08|7
1656526380000|2022-06-29 18:13:00|635.96|628.16|635.64|627.84|635.98|628.18|635.58|627.78|12
1656526390000|2022-06-29 18:13:10|635.65|627.85|635.76|627.96|635.76|627.96|635.63|627.83|14
1656526400000|2022-06-29 18:13:20|635.78|627.98|635.73|627.93|635.82|628.02|635.7|627.9|9
1656526410000|2022-06-29 18:13:30|635.71|627.91|635.85|628.05|635.92|628.12|635.71|627.91|6
1656526420000|2022-06-29 18:13:40|635.86|628.06|635.95|628.15|635.97|628.17|635.86|628.06|9
1656526430000|2022-06-29 18:13:50|635.97|628.17|636|628.2|636.37|628.57|635.88|628.08|29
1656526440000|2022-06-29 18:14:00|636.01|628.21|636|628.2|636.13|628.33|635.97|628.17|16
1656526450000|2022-06-29 18:14:10|635.98|628.18|635.98|628.18|636.06|628.26|635.96|628.16|17
1656526460000|2022-06-29 18:14:20|635.99|628.19|635.97|628.17|635.99|628.19|635.97|628.17|4
1656526470000|2022-06-29 18:14:30|635.99|628.19|635.99|628.19|635.99|628.19|635.98|628.18|7
1656526480000|2022-06-29 18:14:40|635.98|628.18|635.99|628.19|636.04|628.24|635.97|628.17|15
1656526490000|2022-06-29 18:14:50|636.09|628.29|636.01|628.21|636.09|628.29|635.96|628.16|15
1656526500000|2022-06-29 18:15:00|635.94|628.14|635.66|627.86|636|628.2|635.66|627.86|10
1656526510000|2022-06-29 18:15:10|635.65|627.85|635.98|628.18|636.08|628.28|635.65|627.85|10
1656526520000|2022-06-29 18:15:20|635.97|628.17|636.05|628.25|636.14|628.34|635.75|627.95|21
1656526530000|2022-06-29 18:15:30|636.06|628.26|636.25|628.45|636.59|628.79|635.94|628.14|23
1656526540000|2022-06-29 18:15:40|636.13|628.33|636.13|628.33|636.24|628.44|635.93|628.13|17
1656526550000|2022-06-29 18:15:50|636.24|628.44|635.92|628.12|636.24|628.44|635.9|628.1|10
1656526560000|2022-06-29 18:16:00|636.04|628.24|635.82|628.02|636.04|628.24|635.81|628.01|9
1656526570000|2022-06-29 18:16:10|635.83|628.03|635.94|628.14|636.03|628.23|635.82|628.02|21
1656526580000|2022-06-29 18:16:20|635.93|628.13|636.01|628.21|636.15|628.35|635.93|628.13|8
1656526590000|2022-06-29 18:16:30|636.02|628.22|635.28|627.48|636.03|628.23|635.26|627.46|19
1656526600000|2022-06-29 18:16:40|635.29|627.49|635.38|627.58|635.38|627.58|635.28|627.48|15
1656526610000|2022-06-29 18:16:50|635.37|627.57|635.31|627.51|635.38|627.58|635.18|627.38|15
1656526620000|2022-06-29 18:17:00|635.32|627.52|634.95|627.15|635.37|627.57|634.95|627.15|12
1656526630000|2022-06-29 18:17:10|634.96|627.16|634.95|627.15|634.96|627.16|634.95|627.15|2
1656526640000|2022-06-29 18:17:20|634.96|627.16|634.41|626.61|634.96|627.16|634.33|626.53|16
1656526650000|2022-06-29 18:17:30|634.35|626.55|634.41|626.61|634.43|626.63|634.35|626.55|8
1656526660000|2022-06-29 18:17:40|634.34|626.54|634.4|626.6|634.41|626.61|634.33|626.53|9
1656526670000|2022-06-29 18:17:50|634.44|626.64|633.86|626.06|634.44|626.64|633.86|626.06|12
1656526680000|2022-06-29 18:18:00|634.18|626.38|633.44|625.64|634.18|626.38|633.17|625.37|27
1656526690000|2022-06-29 18:18:10|633.56|625.76|633.44|625.64|633.61|625.81|633.34|625.54|17
1656526700000|2022-06-29 18:18:20|633.46|625.66|633.53|625.73|633.55|625.75|633.46|625.66|20
1656526710000|2022-06-29 18:18:30|633.52|625.72|633.53|625.73|633.57|625.77|633.48|625.68|12
1656526720000|2022-06-29 18:18:40|633.51|625.71|633.83|626.03|633.83|626.03|633.51|625.71|8
1656526730000|2022-06-29 18:18:50|633.82|626.02|633.61|625.81|633.84|626.04|633.61|625.81|15
1656526740000|2022-06-29 18:19:00|633.65|625.85|633.65|625.85|633.71|625.91|633.58|625.78|16
1656526750000|2022-06-29 18:19:10|633.64|625.84|633.64|625.84|633.65|625.85|633.59|625.79|15
1656526760000|2022-06-29 18:19:20|633.63|625.83|633.7|625.9|633.71|625.91|633.59|625.79|22
1656526770000|2022-06-29 18:19:30|633.68|625.88|633.28|625.48|633.7|625.9|633.27|625.47|17
1656526780000|2022-06-29 18:19:40|633.29|625.49|633.28|625.48|633.29|625.49|633.28|625.48|4
1656526790000|2022-06-29 18:19:50|633.36|625.56|633.12|625.32|633.36|625.56|632.81|625.01|22
1656526800000|2022-06-29 18:20:00|633.14|625.34|632.81|625.01|633.16|625.36|632.79|624.99|18
1656526810000|2022-06-29 18:20:10|632.77|624.97|633.04|625.24|633.04|625.24|632.64|624.84|16
1656526820000|2022-06-29 18:20:20|632.99|625.19|633.13|625.33|633.15|625.35|632.99|625.19|16
1656526830000|2022-06-29 18:20:30|633.12|625.32|632.53|624.73|633.2|625.4|632.47|624.67|24
1656526840000|2022-06-29 18:20:40|632.41|624.61|632.46|624.66|632.5|624.7|632.35|624.55|20
1656526850000|2022-06-29 18:20:50|632.65|624.85|632.44|624.64|633.1|625.3|632.44|624.64|27
1656526860000|2022-06-29 18:21:00|632.45|624.65|632.2|624.4|632.46|624.66|632.15|624.35|18
1656526870000|2022-06-29 18:21:10|632.21|624.41|632.08|624.28|632.25|624.45|632.05|624.25|14
1656526880000|2022-06-29 18:21:20|632.09|624.29|632.04|624.24|632.14|624.34|632.03|624.23|14
1656526890000|2022-06-29 18:21:30|632|624.2|631.99|624.19|632.06|624.26|631.99|624.19|7
1656526900000|2022-06-29 18:21:40|631.97|624.17|632|624.2|632.02|624.22|631.84|624.04|11
1656526910000|2022-06-29 18:21:50|631.95|624.15|632.06|624.26|632.06|624.26|631.95|624.15|7
1656526920000|2022-06-29 18:22:00|632.01|624.21|632.08|624.28|632.08|624.28|632.01|624.21|4
1656526930000|2022-06-29 18:22:10|632.01|624.21|632.05|624.25|632.05|624.25|632.01|624.21|5
1656526940000|2022-06-29 18:22:20|632.03|624.23|631.43|623.63|632.03|624.23|631.43|623.63|15
1656526950000|2022-06-29 18:22:30|631.37|623.57|630.84|623.04|631.48|623.68|630.78|622.98|12
1656526960000|2022-06-29 18:22:40|631.18|623.38|631.21|623.41|631.28|623.48|631.09|623.29|11
1656526970000|2022-06-29 18:22:50|631.39|623.59|631.42|623.62|631.59|623.79|631.36|623.56|11
1656526980000|2022-06-29 18:23:00|631.36|623.56|631.05|623.25|631.43|623.63|631.05|623.25|9
1656526990000|2022-06-29 18:23:10|631.06|623.26|630.61|622.81|631.06|623.26|630.61|622.81|11
1656527000000|2022-06-29 18:23:20|630.62|622.82|630.71|622.91|630.73|622.93|630.61|622.81|11
1656527010000|2022-06-29 18:23:30|630.72|622.92|630.79|622.99|630.79|622.99|630.7|622.9|13
1656527020000|2022-06-29 18:23:40|630.78|622.98|630.78|622.98|630.78|622.98|630.78|622.98|1
1656527030000|2022-06-29 18:23:50|630.79|622.99|630.78|622.98|630.8|623|630.78|622.98|3
1656527040000|2022-06-29 18:24:00|630.72|622.92|631.45|623.65|631.45|623.65|630.72|622.92|19
1656527050000|2022-06-29 18:24:10|631.48|623.68|631.72|623.92|631.89|624.09|631.48|623.68|34
1656527060000|2022-06-29 18:24:20|631.73|623.93|631.48|623.68|631.93|624.13|631.35|623.55|28
1656527070000|2022-06-29 18:24:30|631.47|623.67|631.52|623.72|631.92|624.12|631.46|623.66|20
1656527080000|2022-06-29 18:24:40|631.53|623.73|631.6|623.8|631.75|623.95|631.45|623.65|23
1656527090000|2022-06-29 18:24:50|631.31|623.51|631.52|623.72|631.84|624.04|631.2|623.4|26
1656527100000|2022-06-29 18:25:00|631.51|623.71|631.25|623.45|631.53|623.73|631.16|623.36|26
1656527110000|2022-06-29 18:25:10|631.01|623.21|631.38|623.58|631.38|623.58|630.83|623.03|25
1656527120000|2022-06-29 18:25:20|631.41|623.61|631.35|623.55|631.47|623.67|631.23|623.43|27
1656527130000|2022-06-29 18:25:30|631.49|623.69|631.5|623.7|631.6|623.8|631.23|623.43|28
1656527140000|2022-06-29 18:25:40|631.51|623.71|631.39|623.59|631.59|623.79|631.34|623.54|22
1656527150000|2022-06-29 18:25:50|631.43|623.63|631.26|623.46|631.57|623.77|631.26|623.46|16
1656527160000|2022-06-29 18:26:00|631.27|623.47|631.55|623.75|631.56|623.76|631.27|623.47|19
1656527170000|2022-06-29 18:26:10|631.56|623.76|631.51|623.71|631.65|623.85|631.46|623.66|19
1656527180000|2022-06-29 18:26:20|631.52|623.72|631.56|623.76|632.58|624.78|631.42|623.62|32
1656527190000|2022-06-29 18:26:30|631.55|623.75|631.39|623.59|631.55|623.75|631.35|623.55|26
1656527200000|2022-06-29 18:26:40|631.38|623.58|631.53|623.73|631.66|623.86|631.38|623.58|20
1656527210000|2022-06-29 18:26:50|631.52|623.72|631.17|623.37|631.55|623.75|631.1|623.3|29
1656527220000|2022-06-29 18:27:00|631.16|623.36|631.74|623.94|631.76|623.96|631.15|623.35|28
1656527230000|2022-06-29 18:27:10|631.7|623.9|631.63|623.83|631.77|623.97|631.55|623.75|22
1656527240000|2022-06-29 18:27:20|631.66|623.86|631.63|623.83|631.68|623.88|631.53|623.73|17
1656527250000|2022-06-29 18:27:30|631.64|623.84|631.64|623.84|631.64|623.84|631.09|623.29|25
1656527260000|2022-06-29 18:27:40|631.74|623.94|631.73|623.93|631.85|624.05|631.7|623.9|24
1656527270000|2022-06-29 18:27:50|631.77|623.97|632.01|624.21|632.03|624.23|631.67|623.87|22
1656527280000|2022-06-29 18:28:00|631.99|624.19|631.85|624.05|632.09|624.29|631.8|624|20
1656527290000|2022-06-29 18:28:10|631.79|623.99|631.79|623.99|631.86|624.06|631.74|623.94|18
1656527300000|2022-06-29 18:28:20|631.8|624|631.64|623.84|632.48|624.68|631.64|623.84|30
1656527310000|2022-06-29 18:28:30|631.65|623.85|631.77|623.97|631.86|624.06|631.63|623.83|19
1656527320000|2022-06-29 18:28:40|631.72|623.92|631.59|623.79|631.83|624.03|631.55|623.75|13
1656527330000|2022-06-29 18:28:50|631.55|623.75|631.73|623.93|631.75|623.95|631.54|623.74|24
1656527340000|2022-06-29 18:29:00|631.67|623.87|632.18|624.38|632.2|624.4|631.63|623.83|23
1656527350000|2022-06-29 18:29:10|632.13|624.33|632.15|624.35|632.18|624.38|631.92|624.12|20
1656527360000|2022-06-29 18:29:20|632.1|624.3|631.9|624.1|632.25|624.45|631.73|623.93|11
1656527370000|2022-06-29 18:29:30|631.86|624.06|631.73|623.93|631.86|624.06|631.69|623.89|18
1656527380000|2022-06-29 18:29:40|631.74|623.94|631.81|624.01|631.81|624.01|631.72|623.92|18
1656527390000|2022-06-29 18:29:50|631.84|624.04|632.77|624.97|632.77|624.97|631.76|623.96|21
1656527400000|2022-06-29 18:30:00|632.8|625|631.8|624|632.8|625|631.77|623.97|26
1656527410000|2022-06-29 18:30:10|631.79|623.99|631.87|624.07|632.1|624.3|631.74|623.94|22
1656527420000|2022-06-29 18:30:20|631.86|624.06|631.9|624.1|632.38|624.58|631.72|623.92|21
1656527430000|2022-06-29 18:30:30|631.89|624.09|631.8|624|632.09|624.29|631.8|624|16
1656527440000|2022-06-29 18:30:40|631.92|624.12|631.28|623.48|631.92|624.12|631.21|623.41|25
1656527450000|2022-06-29 18:30:50|631.27|623.47|631.18|623.38|631.35|623.55|631.18|623.38|24
1656527460000|2022-06-29 18:31:00|631.19|623.39|630.67|622.87|631.23|623.43|630.64|622.84|15
1656527470000|2022-06-29 18:31:10|630.66|622.86|630.87|623.07|631.15|623.35|630.66|622.86|15
1656527480000|2022-06-29 18:31:20|630.86|623.06|630.82|623.02|630.87|623.07|630.81|623.01|12
1656527490000|2022-06-29 18:31:30|630.86|623.06|630.83|623.03|630.86|623.06|630.8|623|7
1656527500000|2022-06-29 18:31:40|630.84|623.04|631.08|623.28|631.09|623.29|630.83|623.03|10
1656527510000|2022-06-29 18:31:50|631.07|623.27|631.08|623.28|631.08|623.28|630.97|623.17|5
1656527520000|2022-06-29 18:32:00|631.09|623.29|631.63|623.83|631.68|623.88|630.93|623.13|14
1656527530000|2022-06-29 18:32:10|631.59|623.79|631.2|623.4|631.59|623.79|631.15|623.35|25
1656527540000|2022-06-29 18:32:20|631.23|623.43|631.19|623.39|631.25|623.45|631.13|623.33|17
1656527550000|2022-06-29 18:32:30|631.2|623.4|631.26|623.46|631.27|623.47|631.07|623.27|21
1656527560000|2022-06-29 18:32:40|631.25|623.45|631.08|623.28|631.3|623.5|630.94|623.14|28
1656527570000|2022-06-29 18:32:50|631.06|623.26|631.05|623.25|631.19|623.39|631.01|623.21|17
1656527580000|2022-06-29 18:33:00|631.03|623.23|630.39|622.59|631.03|623.23|630.37|622.57|26
1656527590000|2022-06-29 18:33:10|630.38|622.58|630.39|622.59|630.44|622.64|630.38|622.58|15
1656527600000|2022-06-29 18:33:20|630.31|622.51|630.53|622.73|630.86|623.06|630.3|622.5|21
1656527610000|2022-06-29 18:33:30|630.54|622.74|631.03|623.23|631.04|623.24|630.54|622.74|17
1656527620000|2022-06-29 18:33:40|631.02|623.22|630.61|622.81|631.03|623.23|630.57|622.77|27
1656527630000|2022-06-29 18:33:50|630.57|622.77|630.8|623|631.01|623.21|630.57|622.77|20
1656527640000|2022-06-29 18:34:00|630.98|623.18|630.99|623.19|631.07|623.27|630.73|622.93|26
1656527650000|2022-06-29 18:34:10|630.96|623.16|631.1|623.3|631.12|623.32|630.94|623.14|21
1656527660000|2022-06-29 18:34:20|631.09|623.29|630.91|623.11|631.13|623.33|630.8|623|23
1656527670000|2022-06-29 18:34:30|630.9|623.1|630.6|622.8|631.02|623.22|630.6|622.8|18
1656527680000|2022-06-29 18:34:40|630.61|622.81|630.61|622.81|630.67|622.87|630.37|622.57|29
1656527690000|2022-06-29 18:34:50|630.58|622.78|631.11|623.31|631.11|623.31|630.58|622.78|25
1656527700000|2022-06-29 18:35:00|631.14|623.34|630.54|622.74|631.14|623.34|630.49|622.69|31
1656527710000|2022-06-29 18:35:10|630.55|622.75|630.38|622.58|630.57|622.77|630.36|622.56|16
1656527720000|2022-06-29 18:35:20|630.37|622.57|630.33|622.53|630.46|622.66|630.17|622.37|13
1656527730000|2022-06-29 18:35:30|630.4|622.6|630.16|622.36|630.4|622.6|630.16|622.36|2
1656527740000|2022-06-29 18:35:40|630.09|622.29|629.92|622.12|630.09|622.29|629.92|622.12|14
1656527750000|2022-06-29 18:35:50|629.95|622.15|629.51|621.71|630|622.2|629.28|621.48|19
1656527760000|2022-06-29 18:36:00|629.5|621.7|629.7|621.9|629.8|622|629.49|621.69|23
1656527770000|2022-06-29 18:36:10|629.85|622.05|630.06|622.26|630.16|622.36|629.85|622.05|31
1656527780000|2022-06-29 18:36:20|630|622.2|630.46|622.66|630.65|622.85|630|622.2|25
1656527790000|2022-06-29 18:36:30|630.42|622.62|630.65|622.85|630.77|622.97|630.38|622.58|24
1656527800000|2022-06-29 18:36:40|630.66|622.86|630.63|622.83|630.8|623|630.63|622.83|18
1656527810000|2022-06-29 18:36:50|630.44|622.64|630.42|622.62|630.52|622.72|629.92|622.12|25
1656527820000|2022-06-29 18:37:00|630.47|622.67|630.71|622.91|630.71|622.91|630.4|622.6|24
1656527830000|2022-06-29 18:37:10|630.7|622.9|630.29|622.49|630.7|622.9|630.24|622.44|22
1656527840000|2022-06-29 18:37:20|630.3|622.5|630.31|622.51|630.4|622.6|630.3|622.5|22
1656527850000|2022-06-29 18:37:30|630.32|622.52|630.14|622.34|630.39|622.59|630.13|622.33|22
1656527860000|2022-06-29 18:37:40|630.09|622.29|630.38|622.58|630.41|622.61|630.09|622.29|17
1656527870000|2022-06-29 18:37:50|630.37|622.57|630.26|622.46|630.38|622.58|630.18|622.38|16
1656527880000|2022-06-29 18:38:00|630.21|622.41|630.18|622.38|630.21|622.41|629.67|621.87|19
1656527890000|2022-06-29 18:38:10|630.09|622.29|630.06|622.26|630.1|622.3|629.72|621.92|25
1656527900000|2022-06-29 18:38:20|630.07|622.27|630.22|622.42|630.23|622.43|629.96|622.16|22
1656527910000|2022-06-29 18:38:30|630.31|622.51|630.22|622.42|630.35|622.55|630.08|622.28|23
1656527920000|2022-06-29 18:38:40|630.2|622.4|629.97|622.17|630.37|622.57|629.97|622.17|19
1656527930000|2022-06-29 18:38:50|629.98|622.18|630.6|622.8|630.77|622.97|629.98|622.18|20
1656527940000|2022-06-29 18:39:00|630.61|622.81|630.75|622.95|630.88|623.08|630.61|622.81|24
1656527950000|2022-06-29 18:39:10|630.74|622.94|630.39|622.59|630.89|623.09|630.33|622.53|25
1656527960000|2022-06-29 18:39:20|630.38|622.58|630.06|622.26|630.38|622.58|629.68|621.88|23
1656527970000|2022-06-29 18:39:30|630.09|622.29|629.45|621.65|630.18|622.38|629.31|621.51|26
1656527980000|2022-06-29 18:39:40|629.44|621.64|629.62|621.82|629.72|621.92|629.33|621.53|26
1656527990000|2022-06-29 18:39:50|629.64|621.84|629.72|621.92|629.74|621.94|629.64|621.84|22
1656528000000|2022-06-29 18:40:00|629.71|621.91|629.63|621.83|629.72|621.92|629.47|621.67|20
1656528010000|2022-06-29 18:40:10|629.62|621.82|629.58|621.78|629.77|621.97|629.56|621.76|25
1656528020000|2022-06-29 18:40:20|629.63|621.83|629.85|622.05|629.86|622.06|629.63|621.83|24
1656528030000|2022-06-29 18:40:30|629.83|622.03|629.71|621.91|629.86|622.06|629.5|621.7|26
1656528040000|2022-06-29 18:40:40|629.68|621.88|629.48|621.68|629.68|621.88|629.27|621.47|21
1656528050000|2022-06-29 18:40:50|629.47|621.67|628.93|621.13|629.48|621.68|628.91|621.11|27
1656528060000|2022-06-29 18:41:00|628.94|621.14|629.22|621.42|629.22|621.42|628.9|621.1|22
1656528070000|2022-06-29 18:41:10|629.12|621.32|628.48|620.68|629.15|621.35|628.47|620.67|28
1656528080000|2022-06-29 18:41:20|628.47|620.67|628.17|620.37|628.47|620.67|628.17|620.37|28
1656528090000|2022-06-29 18:41:30|628.13|620.33|628.16|620.36|628.39|620.59|627.98|620.18|23
1656528100000|2022-06-29 18:41:40|628.15|620.35|628.16|620.36|628.37|620.57|627.96|620.16|27
1656528110000|2022-06-29 18:41:50|628.15|620.35|628.43|620.63|628.85|621.05|628.14|620.34|30
1656528120000|2022-06-29 18:42:00|628.42|620.62|628.19|620.39|628.48|620.68|628.01|620.21|22
1656528130000|2022-06-29 18:42:10|628.2|620.4|628.32|620.52|628.75|620.95|628.2|620.4|28
1656528140000|2022-06-29 18:42:20|628.31|620.51|628.02|620.22|628.36|620.56|627.98|620.18|18
1656528150000|2022-06-29 18:42:30|628.04|620.24|628.14|620.34|628.14|620.34|627.97|620.17|7
1656528160000|2022-06-29 18:42:40|628.15|620.35|628.21|620.41|628.42|620.62|628.15|620.35|27
1656528170000|2022-06-29 18:42:50|628.03|620.23|628.2|620.4|628.29|620.49|628.02|620.22|16
1656528180000|2022-06-29 18:43:00|628.19|620.39|628.19|620.39|628.2|620.4|627.85|620.05|15
1656528190000|2022-06-29 18:43:10|628.17|620.37|627.9|620.1|628.17|620.37|627.9|620.1|9
1656528200000|2022-06-29 18:43:20|627.85|620.05|628|620.2|628.12|620.32|627.85|620.05|17
1656528210000|2022-06-29 18:43:30|628.05|620.25|627.97|620.17|628.05|620.25|627.85|620.05|16
1656528220000|2022-06-29 18:43:40|627.92|620.12|627.99|620.19|627.99|620.19|627.92|620.12|4
1656528230000|2022-06-29 18:43:50|627.94|620.14|627.83|620.03|627.99|620.19|627.8|620|12
1656528240000|2022-06-29 18:44:00|627.78|619.98|628.03|620.23|628.03|620.23|627.77|619.97|15
1656528250000|2022-06-29 18:44:10|628.04|620.24|628.4|620.6|628.46|620.66|628.04|620.24|26
1656528260000|2022-06-29 18:44:20|628.38|620.58|628.41|620.61|628.48|620.68|628.36|620.56|25
1656528270000|2022-06-29 18:44:30|628.35|620.55|628.41|620.61|628.43|620.63|628.31|620.51|13
1656528280000|2022-06-29 18:44:40|628.43|620.63|628.41|620.61|628.48|620.68|628.36|620.56|15
1656528290000|2022-06-29 18:44:50|628.35|620.55|628.89|621.09|628.91|621.11|628.35|620.55|21
1656528300000|2022-06-29 18:45:00|628.88|621.08|628.62|620.82|628.88|621.08|628.56|620.76|22
1656528310000|2022-06-29 18:45:10|628.59|620.79|628.66|620.86|628.76|620.96|628.59|620.79|12
1656528320000|2022-06-29 18:45:20|628.68|620.88|628.58|620.78|628.72|620.92|628.56|620.76|12
1656528330000|2022-06-29 18:45:30|628.57|620.77|628.06|620.26|628.66|620.86|628.06|620.26|22
1656528340000|2022-06-29 18:45:40|628.05|620.25|628.09|620.29|628.11|620.31|628.03|620.23|10
1656528350000|2022-06-29 18:45:50|628.1|620.3|627.47|619.67|628.1|620.3|627.28|619.48|13
1656528360000|2022-06-29 18:46:00|627.3|619.5|627.88|620.08|628|620.2|627.2|619.4|18
1656528370000|2022-06-29 18:46:10|627.86|620.06|627.07|619.27|627.91|620.11|626.83|619.03|20
1656528380000|2022-06-29 18:46:20|627.06|619.26|627.65|619.85|627.65|619.85|627.06|619.26|21
1656528390000|2022-06-29 18:46:30|627.66|619.86|627.97|620.17|627.98|620.18|627.62|619.82|13
1656528400000|2022-06-29 18:46:40|627.95|620.15|627.79|619.99|627.97|620.17|627.64|619.84|13
1656528410000|2022-06-29 18:46:50|627.81|620.01|627.71|619.91|627.94|620.14|627.66|619.86|21
1656528420000|2022-06-29 18:47:00|627.53|619.73|627.21|619.41|627.53|619.73|627.14|619.34|24
1656528430000|2022-06-29 18:47:10|627.22|619.42|626.47|618.67|627.22|619.42|626.36|618.56|19
1656528440000|2022-06-29 18:47:20|626.44|618.64|626.23|618.43|626.48|618.68|626.11|618.31|15
1656528450000|2022-06-29 18:47:30|626.12|618.32|626.15|618.35|626.17|618.37|626.08|618.28|12
1656528460000|2022-06-29 18:47:40|626.16|618.36|626.22|618.42|626.24|618.44|626.13|618.33|11
1656528470000|2022-06-29 18:47:50|626.2|618.4|626.25|618.45|626.39|618.59|626.12|618.32|21
1656528480000|2022-06-29 18:48:00|626.26|618.46|626.81|619.01|626.82|619.02|626.26|618.46|21
1656528490000|2022-06-29 18:48:10|626.78|618.98|626.71|618.91|626.97|619.17|626.59|618.79|23
1656528500000|2022-06-29 18:48:20|626.68|618.88|626.77|618.97|626.79|618.99|626.6|618.8|16
1656528510000|2022-06-29 18:48:30|626.75|618.95|626.73|618.93|626.75|618.95|626.72|618.92|11
1656528520000|2022-06-29 18:48:40|626.68|618.88|626.64|618.84|626.84|619.04|626.6|618.8|10
1656528530000|2022-06-29 18:48:50|626.65|618.85|626.87|619.07|626.89|619.09|626.65|618.85|16
1656528540000|2022-06-29 18:49:00|626.88|619.08|626.95|619.15|627.12|619.32|626.77|618.97|22
1656528550000|2022-06-29 18:49:10|626.93|619.13|626.95|619.15|627.12|619.32|626.88|619.08|24
1656528560000|2022-06-29 18:49:20|626.94|619.14|627.08|619.28|627.08|619.28|626.94|619.14|18
1656528570000|2022-06-29 18:49:30|627.02|619.22|626.98|619.18|627.07|619.27|626.93|619.13|20
1656528580000|2022-06-29 18:49:40|626.97|619.17|627.11|619.31|627.18|619.38|626.97|619.17|20
1656528590000|2022-06-29 18:49:50|627.03|619.23|627.11|619.31|627.14|619.34|626.99|619.19|21
1656528600000|2022-06-29 18:50:00|627.05|619.25|626.67|618.87|627.18|619.38|626.63|618.83|23
1656528610000|2022-06-29 18:50:10|626.66|618.86|626.88|619.08|626.99|619.19|626.65|618.85|24
1656528620000|2022-06-29 18:50:20|626.87|619.07|627.48|619.68|627.48|619.68|626.78|618.98|23
1656528630000|2022-06-29 18:50:30|627.55|619.75|627.82|620.02|628.41|620.61|627.53|619.73|31
1656528640000|2022-06-29 18:50:40|627.83|620.03|627.77|619.97|627.98|620.18|627.76|619.96|21
1656528650000|2022-06-29 18:50:50|627.74|619.94|627.84|620.04|628.01|620.21|627.68|619.88|32
1656528660000|2022-06-29 18:51:00|627.81|620.01|627.92|620.12|628.02|620.22|627.75|619.95|25
1656528670000|2022-06-29 18:51:10|627.93|620.13|628.64|620.84|628.8|621|627.81|620.01|29
1656528680000|2022-06-29 18:51:20|628.58|620.78|628.43|620.63|629.02|621.22|628.38|620.58|26
1656528690000|2022-06-29 18:51:30|628.56|620.76|628.47|620.67|628.7|620.9|628.2|620.4|27
1656528700000|2022-06-29 18:51:40|628.39|620.59|627.97|620.17|628.39|620.59|627.76|619.96|23
1656528710000|2022-06-29 18:51:50|627.96|620.16|627.88|620.08|628.21|620.41|627.85|620.05|16
1656528720000|2022-06-29 18:52:00|627.92|620.12|628.19|620.39|628.37|620.57|627.83|620.03|27
1656528730000|2022-06-29 18:52:10|628.2|620.4|627.88|620.08|628.24|620.44|627.87|620.07|24
1656528740000|2022-06-29 18:52:20|627.85|620.05|627.96|620.16|628.19|620.39|627.8|620|21
1656528750000|2022-06-29 18:52:30|627.95|620.15|627.94|620.14|628.2|620.4|627.92|620.12|18
1656528760000|2022-06-29 18:52:40|627.96|620.16|628.19|620.39|628.26|620.46|627.9|620.1|19
1656528770000|2022-06-29 18:52:50|628.17|620.37|627.8|620|628.17|620.37|627.79|619.99|17
1656528780000|2022-06-29 18:53:00|627.81|620.01|627.7|619.9|627.98|620.18|627.7|619.9|27
1656528790000|2022-06-29 18:53:10|627.95|620.15|627.58|619.78|628.15|620.35|627.48|619.68|24
1656528800000|2022-06-29 18:53:20|627.84|620.04|627.69|619.89|628.05|620.25|627.4|619.6|24
1656528810000|2022-06-29 18:53:30|627.61|619.81|627.87|620.07|628|620.2|627.49|619.69|24
1656528820000|2022-06-29 18:53:40|627.88|620.08|628.06|620.26|628.14|620.34|627.88|620.08|25
1656528830000|2022-06-29 18:53:50|628.07|620.27|628.06|620.26|628.15|620.35|628.03|620.23|25
1656528840000|2022-06-29 18:54:00|627.98|620.18|627.99|620.19|628.09|620.29|627.79|619.99|25
1656528850000|2022-06-29 18:54:10|627.98|620.18|628.45|620.65|628.46|620.66|627.92|620.12|20
1656528860000|2022-06-29 18:54:20|628.46|620.66|628.52|620.72|628.66|620.86|628.46|620.66|24
1656528870000|2022-06-29 18:54:30|628.53|620.73|629.2|621.4|629.2|621.4|628.53|620.73|26
1656528880000|2022-06-29 18:54:40|629.12|621.32|629.63|621.83|629.65|621.85|628.89|621.09|26
1656528890000|2022-06-29 18:54:50|629.58|621.78|629.93|622.13|629.93|622.13|629.37|621.57|19
1656528900000|2022-06-29 18:55:00|629.91|622.11|629.97|622.17|630.57|622.77|629.8|622|31
1656528910000|2022-06-29 18:55:10|629.95|622.15|629.84|622.04|629.95|622.15|629.53|621.73|26
1656528920000|2022-06-29 18:55:20|629.83|622.03|629.01|621.21|630|622.2|628.99|621.19|27
1656528930000|2022-06-29 18:55:30|629|621.2|629.43|621.63|629.43|621.63|628.99|621.19|27
1656528940000|2022-06-29 18:55:40|629.45|621.65|629.19|621.39|629.45|621.65|629.18|621.38|22
1656528950000|2022-06-29 18:55:50|629.33|621.53|628.84|621.04|629.42|621.62|628.84|621.04|22
1656528960000|2022-06-29 18:56:00|628.85|621.05|628.77|620.97|628.85|621.05|628.65|620.85|13
1656528970000|2022-06-29 18:56:10|628.81|621.01|628.77|620.97|628.81|621.01|628.71|620.91|6
1656528980000|2022-06-29 18:56:20|628.82|621.02|628.97|621.17|628.99|621.19|628.77|620.97|16
1656528990000|2022-06-29 18:56:30|628.98|621.18|629.42|621.62|629.71|621.91|628.93|621.13|22
1656529000000|2022-06-29 18:56:40|629.32|621.52|629.73|621.93|629.84|622.04|629.24|621.44|24
1656529010000|2022-06-29 18:56:50|629.69|621.89|629.68|621.88|629.85|622.05|629.57|621.77|21
1656529020000|2022-06-29 18:57:00|629.82|622.02|629.83|622.03|629.93|622.13|629.73|621.93|20
1656529030000|2022-06-29 18:57:10|629.82|622.02|629.62|621.82|629.95|622.15|629.54|621.74|20
1656529040000|2022-06-29 18:57:20|629.59|621.79|629.72|621.92|629.75|621.95|629.59|621.79|20
1656529050000|2022-06-29 18:57:30|629.66|621.86|629.91|622.11|630.11|622.31|629.59|621.79|23
1656529060000|2022-06-29 18:57:40|630.04|622.24|629.52|621.72|630.05|622.25|629.48|621.68|27
1656529070000|2022-06-29 18:57:50|629.78|621.98|629.65|621.85|629.96|622.16|629.61|621.81|27
1656529080000|2022-06-29 18:58:00|629.68|621.88|629.83|622.03|629.83|622.03|629.45|621.65|21
1656529090000|2022-06-29 18:58:10|629.81|622.01|629.93|622.13|629.95|622.15|629.81|622.01|15
1656529100000|2022-06-29 18:58:20|630.01|622.21|629.92|622.12|630.05|622.25|629.91|622.11|17
1656529110000|2022-06-29 18:58:30|629.78|621.98|628.43|620.63|629.86|622.06|628.34|620.54|34
1656529120000|2022-06-29 18:58:40|628.4|620.6|627.98|620.18|628.4|620.6|627.6|619.8|25
1656529130000|2022-06-29 18:58:50|627.97|620.17|628.07|620.27|628.13|620.33|627.59|619.79|23
1656529140000|2022-06-29 18:59:00|628.05|620.25|628.15|620.35|628.2|620.4|628.04|620.24|20
1656529150000|2022-06-29 18:59:10|628.12|620.32|627.65|619.85|628.25|620.45|627.6|619.8|20
1656529160000|2022-06-29 18:59:20|627.67|619.87|627.45|619.65|627.93|620.13|627.36|619.56|27
1656529170000|2022-06-29 18:59:30|627.39|619.59|627.43|619.63|627.45|619.65|627.07|619.27|28
1656529180000|2022-06-29 18:59:40|627.42|619.62|627.61|619.81|627.88|620.08|627.33|619.53|31
1656529190000|2022-06-29 18:59:50|627.57|619.77|627.35|619.55|627.99|620.19|627.28|619.48|27
1656529200000|2022-06-29 19:00:00|627.4|619.6|627.01|619.21|627.5|619.7|626.89|619.09|27
1656529210000|2022-06-29 19:00:10|626.99|619.19|627.56|619.76|627.68|619.88|626.86|619.06|34
1656529220000|2022-06-29 19:00:20|627.41|619.61|627.74|619.94|627.84|620.04|627.41|619.61|26
1656529230000|2022-06-29 19:00:30|627.73|619.93|627.59|619.79|627.86|620.06|627.49|619.69|18
1656529240000|2022-06-29 19:00:40|627.55|619.75|627.88|620.08|627.91|620.11|627.36|619.56|23
1656529250000|2022-06-29 19:00:50|627.92|620.12|627.38|619.58|627.94|620.14|627.22|619.42|31
1656529260000|2022-06-29 19:01:00|627.32|619.52|626.76|618.96|627.43|619.63|626.75|618.95|20
1656529270000|2022-06-29 19:01:10|626.75|618.95|625.46|617.66|627.23|619.43|625.35|617.55|30
1656529280000|2022-06-29 19:01:20|625.43|617.63|625.64|617.84|626.19|618.39|625.34|617.54|30
1656529290000|2022-06-29 19:01:30|626.03|618.23|626.63|618.83|626.8|619|625.95|618.15|28
1656529300000|2022-06-29 19:01:40|626.52|618.72|626.57|618.77|626.87|619.07|626.37|618.57|25
1656529310000|2022-06-29 19:01:50|626.64|618.84|626.36|618.56|626.69|618.89|626.25|618.45|25
1656529320000|2022-06-29 19:02:00|626.37|618.57|626.25|618.45|626.37|618.57|625.99|618.19|26
1656529330000|2022-06-29 19:02:10|626.19|618.39|625.91|618.11|626.34|618.54|625.91|618.11|24
1656529340000|2022-06-29 19:02:20|625.87|618.07|625.71|617.91|626.33|618.53|625.71|617.91|18
1656529350000|2022-06-29 19:02:30|625.63|617.83|625.84|618.04|626.12|618.32|625.5|617.7|18
1656529360000|2022-06-29 19:02:40|625.88|618.08|626.01|618.21|626.21|618.41|625.88|618.08|18
1656529370000|2022-06-29 19:02:50|626.02|618.22|626.19|618.39|626.22|618.42|625.67|617.87|24
1656529380000|2022-06-29 19:03:00|626.14|618.34|625.25|617.45|626.14|618.34|625.11|617.31|23
1656529390000|2022-06-29 19:03:10|625.2|617.4|625.11|617.31|625.26|617.46|625.04|617.24|18
1656529400000|2022-06-29 19:03:20|625.04|617.24|624.99|617.19|625.04|617.24|624.98|617.18|3
1656529410000|2022-06-29 19:03:30|624.98|617.18|624.97|617.17|625.28|617.48|624.85|617.05|28
1656529420000|2022-06-29 19:03:40|624.96|617.16|625.11|617.31|625.28|617.48|624.85|617.05|24
1656529430000|2022-06-29 19:03:50|625.09|617.29|625.72|617.92|625.72|617.92|625.06|617.26|30
1656529440000|2022-06-29 19:04:00|625.7|617.9|625.73|617.93|625.9|618.1|625.59|617.79|23
1656529450000|2022-06-29 19:04:10|625.76|617.96|625.58|617.78|625.76|617.96|625.35|617.55|24
1656529460000|2022-06-29 19:04:20|625.53|617.73|625.41|617.61|625.53|617.73|625.12|617.32|25
1656529470000|2022-06-29 19:04:30|625.4|617.6|626.09|618.29|626.3|618.5|625.4|617.6|31
1656529480000|2022-06-29 19:04:40|626.01|618.21|625.87|618.07|626.02|618.22|625.82|618.02|21
1656529490000|2022-06-29 19:04:50|625.97|618.17|626.06|618.26|626.07|618.27|625.87|618.07|21
1656529500000|2022-06-29 19:05:00|626.09|618.29|626.4|618.6|627.04|619.24|626.09|618.29|33
1656529510000|2022-06-29 19:05:10|626.41|618.61|626.3|618.5|626.72|618.92|626.19|618.39|28
1656529520000|2022-06-29 19:05:20|626.29|618.49|626.41|618.61|626.41|618.61|626.27|618.47|19
1656529530000|2022-06-29 19:05:30|626.38|618.58|626.28|618.48|626.38|618.58|626.21|618.41|20
1656529540000|2022-06-29 19:05:40|626.27|618.47|626.05|618.25|626.3|618.5|626.05|618.25|22
1656529550000|2022-06-29 19:05:50|626.03|618.23|625.87|618.07|626.16|618.36|625.81|618.01|22
1656529560000|2022-06-29 19:06:00|625.91|618.11|625.96|618.16|626.14|618.34|625.63|617.83|31
1656529570000|2022-06-29 19:06:10|625.97|618.17|625.96|618.16|626.14|618.34|625.92|618.12|19
1656529580000|2022-06-29 19:06:20|625.97|618.17|627.02|619.22|627.16|619.36|625.94|618.14|31
1656529590000|2022-06-29 19:06:30|627|619.2|628.15|620.35|628.15|620.35|626.77|618.97|31
1656529600000|2022-06-29 19:06:40|628.1|620.3|627.53|619.73|628.1|620.3|627.53|619.73|28
1656529610000|2022-06-29 19:06:50|627.54|619.74|627.65|619.85|627.99|620.19|627.54|619.74|24
1656529620000|2022-06-29 19:07:00|627.67|619.87|628.02|620.22|628.09|620.29|627.55|619.75|23
1656529630000|2022-06-29 19:07:10|628.03|620.23|628.7|620.9|628.89|621.09|628.03|620.23|29
1656529640000|2022-06-29 19:07:20|628.69|620.89|629.66|621.86|629.88|622.08|628.66|620.86|25
1656529650000|2022-06-29 19:07:30|629.85|622.05|629.18|621.38|629.89|622.09|628.81|621.01|33
1656529660000|2022-06-29 19:07:40|629.17|621.37|629.22|621.42|629.36|621.56|629.17|621.37|18
1656529670000|2022-06-29 19:07:50|629.08|621.28|629.24|621.44|629.24|621.44|628.94|621.14|23
1656529680000|2022-06-29 19:08:00|629.25|621.45|628.98|621.18|629.31|621.51|628.87|621.07|26
1656529690000|2022-06-29 19:08:10|629|621.2|629.71|621.91|629.77|621.97|629|621.2|22
1656529700000|2022-06-29 19:08:20|629.74|621.94|629.8|622|630.01|622.21|629.55|621.75|27
1656529710000|2022-06-29 19:08:30|629.74|621.94|629.46|621.66|629.95|622.15|629.46|621.66|17
1656529720000|2022-06-29 19:08:40|630.04|622.24|629.94|622.14|630.08|622.28|629.5|621.7|23
1656529730000|2022-06-29 19:08:50|629.93|622.13|630.18|622.38|630.18|622.38|629.77|621.97|24
1656529740000|2022-06-29 19:09:00|630.07|622.27|629.76|621.96|630.13|622.33|629.63|621.83|23
1656529750000|2022-06-29 19:09:10|629.75|621.95|629.85|622.05|629.94|622.14|629.75|621.95|21
1656529760000|2022-06-29 19:09:20|629.94|622.14|629.89|622.09|630.04|622.24|629.78|621.98|21
1656529770000|2022-06-29 19:09:30|629.9|622.1|630.04|622.24|630.09|622.29|629.89|622.09|21
1656529780000|2022-06-29 19:09:40|630.05|622.25|630.07|622.27|630.18|622.38|630|622.2|26
1656529790000|2022-06-29 19:09:50|630.03|622.23|631.03|623.23|631.09|623.29|629.98|622.18|23
1656529800000|2022-06-29 19:10:00|631|623.2|630.22|622.42|631|623.2|629.95|622.15|18
1656529810000|2022-06-29 19:10:10|629.89|622.09|630.27|622.47|630.58|622.78|629.89|622.09|21
1656529820000|2022-06-29 19:10:20|630.28|622.48|629.7|621.9|630.3|622.5|629.7|621.9|26
1656529830000|2022-06-29 19:10:30|630.09|622.29|630.2|622.4|630.26|622.46|629.81|622.01|22
1656529840000|2022-06-29 19:10:40|630.18|622.38|630.07|622.27|630.18|622.38|629.97|622.17|21
1656529850000|2022-06-29 19:10:50|630.04|622.24|630.06|622.26|630.18|622.38|629.71|621.91|23
1656529860000|2022-06-29 19:11:00|630.13|622.33|630.09|622.29|630.14|622.34|629.97|622.17|14
1656529870000|2022-06-29 19:11:10|630.08|622.28|630.05|622.25|630.2|622.4|629.94|622.14|18
1656529880000|2022-06-29 19:11:20|630.04|622.24|630.21|622.41|630.21|622.41|630.02|622.22|18
1656529890000|2022-06-29 19:11:30|630.1|622.3|629.94|622.14|630.13|622.33|629.94|622.14|22
1656529900000|2022-06-29 19:11:40|629.93|622.13|629.41|621.61|630.15|622.35|629.37|621.57|29
1656529910000|2022-06-29 19:11:50|629.39|621.59|628.69|620.89|629.58|621.78|628.55|620.75|31
1656529920000|2022-06-29 19:12:00|628.72|620.92|628.93|621.13|629.23|621.43|628.71|620.91|28
1656529930000|2022-06-29 19:12:10|628.94|621.14|628.94|621.14|629.38|621.58|628.94|621.14|26
1656529940000|2022-06-29 19:12:20|629.34|621.54|629.4|621.6|629.44|621.64|629.02|621.22|26
1656529950000|2022-06-29 19:12:30|629.33|621.53|629.75|621.95|629.75|621.95|629.33|621.53|25
1656529960000|2022-06-29 19:12:40|629.77|621.97|630.6|622.8|630.62|622.82|629.51|621.71|29
1656529970000|2022-06-29 19:12:50|630.57|622.77|630.3|622.5|630.68|622.88|630.27|622.47|30
1656529980000|2022-06-29 19:13:00|630.29|622.49|630.39|622.59|630.39|622.59|630.19|622.39|23
1656529990000|2022-06-29 19:13:10|630.34|622.54|630.31|622.51|630.45|622.65|629.98|622.18|24
1656530000000|2022-06-29 19:13:20|630.29|622.49|630.28|622.48|630.41|622.61|629.9|622.1|17
1656530010000|2022-06-29 19:13:30|630.29|622.49|630.83|623.03|630.83|623.03|630.26|622.46|22
1656530020000|2022-06-29 19:13:40|630.8|623|630.71|622.91|630.86|623.06|630.55|622.75|19
1656530030000|2022-06-29 19:13:50|630.72|622.92|630.71|622.91|630.78|622.98|630.5|622.7|21
1656530040000|2022-06-29 19:14:00|630.55|622.75|630.73|622.93|630.9|623.1|630.55|622.75|19
1656530050000|2022-06-29 19:14:10|630.74|622.94|630.92|623.12|631.05|623.25|630.72|622.92|22
1656530060000|2022-06-29 19:14:20|630.91|623.11|630.97|623.17|631|623.2|630.84|623.04|20
1656530070000|2022-06-29 19:14:30|630.96|623.16|630.97|623.17|631.04|623.24|630.88|623.08|21
1656530080000|2022-06-29 19:14:40|630.98|623.18|630.75|622.95|631.01|623.21|630.67|622.87|28
1656530090000|2022-06-29 19:14:50|630.76|622.96|630.79|622.99|630.88|623.08|630.73|622.93|25
1656530100000|2022-06-29 19:15:00|630.74|622.94|630.74|622.94|630.91|623.11|630.72|622.92|26
1656530110000|2022-06-29 19:15:10|630.77|622.97|630.33|622.53|630.89|623.09|630.33|622.53|24
1656530120000|2022-06-29 19:15:20|630.32|622.52|629.94|622.14|630.42|622.62|629.67|621.87|27
1656530130000|2022-06-29 19:15:30|629.95|622.15|630|622.2|630.08|622.28|629.67|621.87|26
1656530140000|2022-06-29 19:15:40|629.99|622.19|630.02|622.22|630.06|622.26|629.91|622.11|26
1656530150000|2022-06-29 19:15:50|629.97|622.17|630.16|622.36|630.16|622.36|629.96|622.16|17
1656530160000|2022-06-29 19:16:00|630.2|622.4|630.8|623|630.86|623.06|630.04|622.24|23
1656530170000|2022-06-29 19:16:10|630.79|622.99|630.75|622.95|630.86|623.06|630.71|622.91|17
1656530180000|2022-06-29 19:16:20|630.79|622.99|630.95|623.15|631.11|623.31|630.75|622.95|16
1656530190000|2022-06-29 19:16:30|630.98|623.18|631.04|623.24|631.07|623.27|630.97|623.17|22
1656530200000|2022-06-29 19:16:40|631.03|623.23|631.4|623.6|631.49|623.69|630.96|623.16|20
1656530210000|2022-06-29 19:16:50|631.34|623.54|631.21|623.41|631.47|623.67|631.2|623.4|21
1656530220000|2022-06-29 19:17:00|631.24|623.44|631.67|623.87|631.92|624.12|631.21|623.41|25
1656530230000|2022-06-29 19:17:10|631.65|623.85|631.59|623.79|631.92|624.12|631.56|623.76|25
1656530240000|2022-06-29 19:17:20|631.62|623.82|631.66|623.86|631.66|623.86|631.52|623.72|27
1656530250000|2022-06-29 19:17:30|631.67|623.87|631.87|624.07|631.94|624.14|631.6|623.8|22
1656530260000|2022-06-29 19:17:40|631.81|624.01|631.67|623.87|631.81|624.01|631.61|623.81|22
1656530270000|2022-06-29 19:17:50|631.69|623.89|632|624.2|632.05|624.25|631.69|623.89|16
1656530280000|2022-06-29 19:18:00|632.03|624.23|632.32|624.52|632.37|624.57|631.9|624.1|22
1656530290000|2022-06-29 19:18:10|632.48|624.68|632.4|624.6|632.64|624.84|632.37|624.57|24
1656530300000|2022-06-29 19:18:20|632.25|624.45|632.26|624.46|632.31|624.51|632.18|624.38|16
1656530310000|2022-06-29 19:18:30|632.27|624.47|632.06|624.26|632.27|624.47|631.7|623.9|26
1656530320000|2022-06-29 19:18:40|632.07|624.27|632|624.2|632.11|624.31|631.84|624.04|27
1656530330000|2022-06-29 19:18:50|631.99|624.19|631.91|624.11|632.07|624.27|631.84|624.04|21
1656530340000|2022-06-29 19:19:00|631.85|624.05|632.06|624.26|632.24|624.44|631.85|624.05|26
1656530350000|2022-06-29 19:19:10|632.05|624.25|632.18|624.38|632.25|624.45|632.01|624.21|19
1656530360000|2022-06-29 19:19:20|632.17|624.37|632.07|624.27|632.17|624.37|631.9|624.1|22
1656530370000|2022-06-29 19:19:30|632.09|624.29|631.24|623.44|632.09|624.29|630.78|622.98|28
1656530380000|2022-06-29 19:19:40|631.22|623.42|631.09|623.29|631.22|623.42|630.78|622.98|23
1656530390000|2022-06-29 19:19:50|631.08|623.28|630.69|622.89|631.15|623.35|630.69|622.89|26
1656530400000|2022-06-29 19:20:00|630.68|622.88|630.74|622.94|631.23|623.43|630.61|622.81|21
1656530410000|2022-06-29 19:20:10|630.73|622.93|631.41|623.61|631.52|623.72|630.72|622.92|30
1656530420000|2022-06-29 19:20:20|631.4|623.6|631.33|623.53|631.6|623.8|631.23|623.43|30
1656530430000|2022-06-29 19:20:30|631.3|623.5|631.67|623.87|631.67|623.87|630.86|623.06|22
1656530440000|2022-06-29 19:20:40|631.69|623.89|631.42|623.62|631.77|623.97|631.4|623.6|20
1656530450000|2022-06-29 19:20:50|631.56|623.76|631.46|623.66|631.84|624.04|631.34|623.54|23
1656530460000|2022-06-29 19:21:00|631.52|623.72|631.58|623.78|631.58|623.78|631.44|623.64|18
1656530470000|2022-06-29 19:21:10|631.56|623.76|631.58|623.78|631.61|623.81|631.45|623.65|27
1656530480000|2022-06-29 19:21:20|631.6|623.8|631.16|623.36|631.64|623.84|631.16|623.36|26
1656530490000|2022-06-29 19:21:30|631.15|623.35|631.57|623.77|631.57|623.77|630.86|623.06|30
1656530500000|2022-06-29 19:21:40|631.61|623.81|631.66|623.86|631.69|623.89|631.52|623.72|19
1656530510000|2022-06-29 19:21:50|631.68|623.88|631.69|623.89|631.93|624.13|631.63|623.83|17
1656530520000|2022-06-29 19:22:00|631.65|623.85|631.86|624.06|631.97|624.17|631.63|623.83|19
1656530530000|2022-06-29 19:22:10|631.85|624.05|631.13|623.33|631.91|624.11|630.86|623.06|25
1656530540000|2022-06-29 19:22:20|631.11|623.31|630.92|623.12|631.3|623.5|630.87|623.07|20
1656530550000|2022-06-29 19:22:30|631.29|623.49|631|623.2|631.29|623.49|630.92|623.12|20
1656530560000|2022-06-29 19:22:40|630.98|623.18|630.99|623.19|631.23|623.43|630.79|622.99|21
1656530570000|2022-06-29 19:22:50|630.98|623.18|631.19|623.39|631.27|623.47|630.89|623.09|24
1656530580000|2022-06-29 19:23:00|631.27|623.47|631.07|623.27|631.31|623.51|630.94|623.14|22
1656530590000|2022-06-29 19:23:10|631.17|623.37|630.94|623.14|631.19|623.39|630.9|623.1|16
1656530600000|2022-06-29 19:23:20|630.93|623.13|630.97|623.17|631.21|623.41|630.74|622.94|18
1656530610000|2022-06-29 19:23:30|631.25|623.45|631.13|623.33|631.25|623.45|630.8|623|22
1656530620000|2022-06-29 19:23:40|631.12|623.32|631.01|623.21|631.13|623.33|630.81|623.01|19
1656530630000|2022-06-29 19:23:50|631|623.2|631.01|623.21|631.01|623.21|631|623.2|2
1656530640000|2022-06-29 19:24:00|630.99|623.19|631.86|624.06|631.87|624.07|630.96|623.16|20
1656530650000|2022-06-29 19:24:10|631.78|623.98|631.4|623.6|631.78|623.98|631.29|623.49|22
1656530660000|2022-06-29 19:24:20|631.44|623.64|631.34|623.54|631.46|623.66|631.34|623.54|7
1656530670000|2022-06-29 19:24:30|631.36|623.56|631.16|623.36|631.44|623.64|631.16|623.36|19
1656530680000|2022-06-29 19:24:40|631.15|623.35|631.52|623.72|631.52|623.72|630.88|623.08|23
1656530690000|2022-06-29 19:24:50|631.53|623.73|631.59|623.79|631.68|623.88|631.49|623.69|15
1656530700000|2022-06-29 19:25:00|631.63|623.83|631.48|623.68|631.63|623.83|631.4|623.6|14
1656530710000|2022-06-29 19:25:10|631.43|623.63|631.7|623.9|631.7|623.9|631.43|623.63|7
1656530720000|2022-06-29 19:25:20|631.69|623.89|631.52|623.72|631.75|623.95|631.52|623.72|12
1656530730000|2022-06-29 19:25:30|631.57|623.77|631.61|623.81|631.65|623.85|631.41|623.61|13
1656530740000|2022-06-29 19:25:40|631.66|623.86|631.61|623.81|631.66|623.86|631.61|623.81|2
1656530750000|2022-06-29 19:25:50|631.54|623.74|631.61|623.81|631.73|623.93|631.53|623.73|16
1656530760000|2022-06-29 19:26:00|631.67|623.87|632.61|624.81|632.61|624.81|631.67|623.87|25
1656530770000|2022-06-29 19:26:10|632.6|624.8|632.66|624.86|632.77|624.97|632.51|624.71|20
1656530780000|2022-06-29 19:26:20|632.68|624.88|632.88|625.08|633.11|625.31|632.64|624.84|14
1656530790000|2022-06-29 19:26:30|632.87|625.07|632.92|625.12|633.2|625.4|632.87|625.07|13
1656530800000|2022-06-29 19:26:40|632.9|625.1|633.6|625.8|633.89|626.09|632.87|625.07|25
1656530810000|2022-06-29 19:26:50|633.58|625.78|633.78|625.98|633.84|626.04|633.58|625.78|22
1656530820000|2022-06-29 19:27:00|633.8|626|633.56|625.76|633.8|626|633.54|625.74|13
1656530830000|2022-06-29 19:27:10|633.67|625.87|633.78|625.98|633.84|626.04|633.53|625.73|15
1656530840000|2022-06-29 19:27:20|633.79|625.99|633.88|626.08|633.94|626.14|633.6|625.8|12
1656530850000|2022-06-29 19:27:30|633.86|626.06|633.76|625.96|634.03|626.23|633.76|625.96|11
1656530860000|2022-06-29 19:27:40|633.74|625.94|633.75|625.95|633.76|625.96|633.74|625.94|5
1656530870000|2022-06-29 19:27:50|633.77|625.97|633.63|625.83|633.77|625.97|633.62|625.82|10
1656530880000|2022-06-29 19:28:00|633.61|625.81|633.6|625.8|633.61|625.81|633.58|625.78|10
1656530890000|2022-06-29 19:28:10|633.61|625.81|633.82|626.02|633.91|626.11|633.47|625.67|12
1656530900000|2022-06-29 19:28:20|633.83|626.03|633.7|625.9|634.1|626.3|633.7|625.9|13
1656530910000|2022-06-29 19:28:30|633.71|625.91|634.3|626.5|634.52|626.72|633.71|625.91|15
1656530920000|2022-06-29 19:28:40|634.31|626.51|634.82|627.02|634.83|627.03|634.26|626.46|21
1656530930000|2022-06-29 19:28:50|634.76|626.96|634.96|627.16|634.97|627.17|634.71|626.91|15
1656530940000|2022-06-29 19:29:00|634.97|627.17|633.75|625.95|635.1|627.3|633.68|625.88|24
1656530950000|2022-06-29 19:29:10|633.76|625.96|634.04|626.24|634.11|626.31|633.76|625.96|22
1656530960000|2022-06-29 19:29:20|634.01|626.21|633.71|625.91|634.11|626.31|633.71|625.91|23
1656530970000|2022-06-29 19:29:30|633.69|625.89|633.92|626.12|634.49|626.69|633.69|625.89|30
1656530980000|2022-06-29 19:29:40|633.88|626.08|633.85|626.05|634.03|626.23|633.77|625.97|20
1656530990000|2022-06-29 19:29:50|633.84|626.04|633.96|626.16|634.12|626.32|633.72|625.92|25
1656531000000|2022-06-29 19:30:00|633.82|626.02|633.67|625.87|633.98|626.18|633.66|625.86|22
1656531010000|2022-06-29 19:30:10|633.82|626.02|633.43|625.63|633.95|626.15|633.19|625.39|28
1656531020000|2022-06-29 19:30:20|633.42|625.62|632.94|625.14|633.42|625.62|632.9|625.1|28
1656531030000|2022-06-29 19:30:30|632.92|625.12|633.19|625.39|633.34|625.54|632.81|625.01|24
1656531040000|2022-06-29 19:30:40|633.2|625.4|633.7|625.9|633.9|626.1|633.16|625.36|24
1656531050000|2022-06-29 19:30:50|633.94|626.14|633.59|625.79|634.04|626.24|633.59|625.79|23
1656531060000|2022-06-29 19:31:00|633.74|625.94|633.79|625.99|633.9|626.1|633.64|625.84|19
1656531070000|2022-06-29 19:31:10|633.78|625.98|633.84|626.04|633.93|626.13|633.45|625.65|22
1656531080000|2022-06-29 19:31:20|633.83|626.03|633.48|625.68|633.92|626.12|633.48|625.68|20
1656531090000|2022-06-29 19:31:30|633.67|625.87|633.91|626.11|633.96|626.16|633.37|625.57|19
1656531100000|2022-06-29 19:31:40|633.9|626.1|633.3|625.5|633.94|626.14|633.18|625.38|27
1656531110000|2022-06-29 19:31:50|633.27|625.47|633.28|625.48|633.44|625.64|633.26|625.46|20
1656531120000|2022-06-29 19:32:00|633.27|625.47|633.3|625.5|633.43|625.63|633.1|625.3|26
1656531130000|2022-06-29 19:32:10|633.29|625.49|632.6|624.8|633.29|625.49|632.6|624.8|28
1656531140000|2022-06-29 19:32:20|632.48|624.68|633.04|625.24|633.15|625.35|632.43|624.63|21
1656531150000|2022-06-29 19:32:30|633.03|625.23|632.66|624.86|633.03|625.23|632.39|624.59|28
1656531160000|2022-06-29 19:32:40|632.65|624.85|632.91|625.11|633.25|625.45|632.18|624.38|21
1656531170000|2022-06-29 19:32:50|632.89|625.09|633.43|625.63|633.78|625.98|632.8|625|26
1656531180000|2022-06-29 19:33:00|633.45|625.65|633.03|625.23|633.66|625.86|632.68|624.88|24
1656531190000|2022-06-29 19:33:10|633.02|625.22|632.48|624.68|633.25|625.45|632.48|624.68|26
1656531200000|2022-06-29 19:33:20|632.45|624.65|632.4|624.6|632.95|625.15|632.4|624.6|30
1656531210000|2022-06-29 19:33:30|632.39|624.59|632.48|624.68|632.91|625.11|632.33|624.53|24
1656531220000|2022-06-29 19:33:40|632.49|624.69|632.73|624.93|633.03|625.23|632.49|624.69|27
1656531230000|2022-06-29 19:33:50|632.72|624.92|633.04|625.24|633.14|625.34|632.46|624.66|22
1656531240000|2022-06-29 19:34:00|632.99|625.19|632.85|625.05|633.11|625.31|632.49|624.69|26
1656531250000|2022-06-29 19:34:10|632.83|625.03|631.85|624.05|632.93|625.13|631.56|623.76|32
1656531260000|2022-06-29 19:34:20|631.89|624.09|632.12|624.32|632.23|624.43|631.6|623.8|19
1656531270000|2022-06-29 19:34:30|632.1|624.3|631.74|623.94|632.11|624.31|631.6|623.8|21
1656531280000|2022-06-29 19:34:40|631.73|623.93|631.8|624|632.13|624.33|631.62|623.82|17
1656531290000|2022-06-29 19:34:50|631.78|623.98|632.08|624.28|632.12|624.32|631.51|623.71|18
1656531300000|2022-06-29 19:35:00|632.07|624.27|631.35|623.55|632.07|624.27|631.35|623.55|22
1656531310000|2022-06-29 19:35:10|631.43|623.63|631.17|623.37|631.43|623.63|630.88|623.08|26
1656531320000|2022-06-29 19:35:20|631.16|623.36|631.44|623.64|631.49|623.69|630.86|623.06|26
1656531330000|2022-06-29 19:35:30|631.42|623.62|631.54|623.74|631.9|624.1|631.29|623.49|17
1656531340000|2022-06-29 19:35:40|631.53|623.73|632.43|624.63|632.71|624.91|631.22|623.42|30
1656531350000|2022-06-29 19:35:50|632.29|624.49|631.3|623.5|632.3|624.5|631.3|623.5|32
1656531360000|2022-06-29 19:36:00|631.89|624.09|631.82|624.02|631.89|624.09|631.53|623.73|21
1656531370000|2022-06-29 19:36:10|631.75|623.95|631.21|623.41|631.77|623.97|631.09|623.29|28
1656531380000|2022-06-29 19:36:20|631.22|623.42|630.9|623.1|631.39|623.59|630.84|623.04|28
1656531390000|2022-06-29 19:36:30|630.89|623.09|630.95|623.15|631|623.2|630.52|622.72|25
1656531400000|2022-06-29 19:36:40|630.96|623.16|631.03|623.23|631.14|623.34|630.77|622.97|25
1656531410000|2022-06-29 19:36:50|630.93|623.13|631.09|623.29|631.17|623.37|630.85|623.05|22
1656531420000|2022-06-29 19:37:00|631.08|623.28|630.99|623.19|631.19|623.39|630.94|623.14|19
1656531430000|2022-06-29 19:37:10|631.2|623.4|631.07|623.27|631.2|623.4|630.95|623.15|19
1656531440000|2022-06-29 19:37:20|631.03|623.23|631.43|623.63|631.51|623.71|630.96|623.16|27
1656531450000|2022-06-29 19:37:30|631.54|623.74|631.68|623.88|631.8|624|631.39|623.59|21
1656531460000|2022-06-29 19:37:40|631.44|623.64|631.66|623.86|632.04|624.24|631.44|623.64|23
1656531470000|2022-06-29 19:37:50|631.64|623.84|631.76|623.96|632.14|624.34|631.39|623.59|25
1656531480000|2022-06-29 19:38:00|631.7|623.9|631.88|624.08|632.01|624.21|631.68|623.88|25
1656531490000|2022-06-29 19:38:10|631.87|624.07|631.27|623.47|631.96|624.16|631.12|623.32|27
1656531500000|2022-06-29 19:38:20|631.21|623.41|631.11|623.31|631.29|623.49|631.07|623.27|24
1656531510000|2022-06-29 19:38:30|631.04|623.24|630.84|623.04|631.26|623.46|630.83|623.03|18
1656531520000|2022-06-29 19:38:40|630.83|623.03|630.97|623.17|631.22|623.42|630.83|623.03|23
1656531530000|2022-06-29 19:38:50|630.96|623.16|631.54|623.74|631.9|624.1|630.94|623.14|24
1656531540000|2022-06-29 19:39:00|631.86|624.06|631.92|624.12|631.93|624.13|631.54|623.74|19
1656531550000|2022-06-29 19:39:10|631.96|624.16|631.73|623.93|631.96|624.16|631.73|623.93|19
1656531560000|2022-06-29 19:39:20|631.75|623.95|631.82|624.02|631.97|624.17|631.6|623.8|22
1656531570000|2022-06-29 19:39:30|631.81|624.01|631.82|624.02|631.94|624.14|631.62|623.82|22
1656531580000|2022-06-29 19:39:40|631.99|624.19|632|624.2|632|624.2|631.72|623.92|15
1656531590000|2022-06-29 19:39:50|631.99|624.19|631.96|624.16|632.07|624.27|631.76|623.96|26
1656531600000|2022-06-29 19:40:00|631.79|623.99|631.92|624.12|632.05|624.25|631.66|623.86|25
1656531610000|2022-06-29 19:40:10|631.91|624.11|631.71|623.91|632.07|624.27|631.71|623.91|24
1656531620000|2022-06-29 19:40:20|631.7|623.9|631.93|624.13|632.12|624.32|631.7|623.9|22
1656531630000|2022-06-29 19:40:30|631.89|624.09|631.87|624.07|631.96|624.16|631.85|624.05|17
1656531640000|2022-06-29 19:40:40|631.86|624.06|631.19|623.39|631.9|624.1|631.08|623.28|31
1656531650000|2022-06-29 19:40:50|631.18|623.38|631.34|623.54|631.36|623.56|631.1|623.3|23
1656531660000|2022-06-29 19:41:00|631.33|623.53|630.98|623.18|631.33|623.53|630.85|623.05|25
1656531670000|2022-06-29 19:41:10|631.08|623.28|630.99|623.19|631.17|623.37|630.65|622.85|27
1656531680000|2022-06-29 19:41:20|630.98|623.18|631.15|623.35|631.21|623.41|630.79|622.99|32
1656531690000|2022-06-29 19:41:30|631.1|623.3|630.75|622.95|631.15|623.35|630.74|622.94|20
1656531700000|2022-06-29 19:41:40|630.73|622.93|631.14|623.34|631.15|623.35|630.68|622.88|18
1656531710000|2022-06-29 19:41:50|631.12|623.32|630.91|623.11|631.12|623.32|630.8|623|20
1656531720000|2022-06-29 19:42:00|630.86|623.06|630.98|623.18|631.1|623.3|630.86|623.06|20
1656531730000|2022-06-29 19:42:10|630.97|623.17|631|623.2|631.13|623.33|630.74|622.94|22
1656531740000|2022-06-29 19:42:20|630.93|623.13|630.96|623.16|631.11|623.31|630.87|623.07|9
1656531750000|2022-06-29 19:42:30|630.94|623.14|631.01|623.21|631.01|623.21|630.93|623.13|13
1656531760000|2022-06-29 19:42:40|630.95|623.15|631.36|623.56|631.87|624.07|630.95|623.15|24
1656531770000|2022-06-29 19:42:50|631.84|624.04|632.03|624.23|632.07|624.27|631.84|624.04|16
1656531780000|2022-06-29 19:43:00|632|624.2|631.27|623.47|632|624.2|631.2|623.4|24
1656531790000|2022-06-29 19:43:10|631.28|623.48|631.04|623.24|631.35|623.55|630.83|623.03|30
1656531800000|2022-06-29 19:43:20|630.96|623.16|631.54|623.74|631.75|623.95|630.94|623.14|25
1656531810000|2022-06-29 19:43:30|631.55|623.75|631.75|623.95|631.88|624.08|631.17|623.37|20
1656531820000|2022-06-29 19:43:40|631.42|623.62|631.79|623.99|631.81|624.01|631.28|623.48|26
1656531830000|2022-06-29 19:43:50|631.67|623.87|631.51|623.71|631.84|624.04|631.43|623.63|24
1656531840000|2022-06-29 19:44:00|631.57|623.77|631.66|623.86|631.84|624.04|631.43|623.63|29
1656531850000|2022-06-29 19:44:10|631.67|623.87|631.82|624.02|632.14|624.34|631.49|623.69|22
1656531860000|2022-06-29 19:44:20|631.81|624.01|631.95|624.15|631.99|624.19|631.8|624|22
1656531870000|2022-06-29 19:44:30|631.94|624.14|631.86|624.06|632.04|624.24|631.77|623.97|22
1656531880000|2022-06-29 19:44:40|631.87|624.07|632.75|624.95|632.75|624.95|631.68|623.88|26
1656531890000|2022-06-29 19:44:50|632.74|624.94|632.71|624.91|632.78|624.98|632.32|624.52|19
1656531900000|2022-06-29 19:45:00|632.7|624.9|632.97|625.17|633.09|625.29|632.59|624.79|26
1656531910000|2022-06-29 19:45:10|633.01|625.21|632.91|625.11|633.09|625.29|632.86|625.06|26
1656531920000|2022-06-29 19:45:20|632.9|625.1|633.09|625.29|633.09|625.29|632.76|624.96|22
1656531930000|2022-06-29 19:45:30|632.93|625.13|632.89|625.09|633.06|625.26|632.22|624.42|24
1656531940000|2022-06-29 19:45:40|632.91|625.11|633.1|625.3|633.1|625.3|632.91|625.11|23
1656531950000|2022-06-29 19:45:50|633.04|625.24|632.92|625.12|633.18|625.38|632.91|625.11|21
1656531960000|2022-06-29 19:46:00|632.95|625.15|633.03|625.23|633.14|625.34|632.88|625.08|22
1656531970000|2022-06-29 19:46:10|633.02|625.22|634.08|626.28|634.08|626.28|632.91|625.11|31
1656531980000|2022-06-29 19:46:20|634.03|626.23|633.9|626.1|634.03|626.23|633.83|626.03|22
1656531990000|2022-06-29 19:46:30|633.89|626.09|634|626.2|634.01|626.21|633.68|625.88|20
1656532000000|2022-06-29 19:46:40|633.91|626.11|633.9|626.1|634.1|626.3|633.57|625.77|24
1656532010000|2022-06-29 19:46:50|633.86|626.06|633.32|625.52|633.87|626.07|633.28|625.48|24
1656532020000|2022-06-29 19:47:00|633.31|625.51|632.44|624.64|633.75|625.95|632.34|624.54|26
1656532030000|2022-06-29 19:47:10|632.45|624.65|632|624.2|632.6|624.8|632|624.2|30
1656532040000|2022-06-29 19:47:20|632.24|624.44|632.55|624.75|632.74|624.94|632.2|624.4|27
1656532050000|2022-06-29 19:47:30|632.53|624.73|632.69|624.89|632.79|624.99|632.52|624.72|19
1656532060000|2022-06-29 19:47:40|632.61|624.81|632.45|624.65|632.91|625.11|632.45|624.65|23
1656532070000|2022-06-29 19:47:50|632.44|624.64|632.37|624.57|632.5|624.7|632.26|624.46|29
1656532080000|2022-06-29 19:48:00|632.42|624.62|632.37|624.57|632.63|624.83|632.31|624.51|24
1656532090000|2022-06-29 19:48:10|632.39|624.59|632.49|624.69|632.49|624.69|632.33|624.53|21
1656532100000|2022-06-29 19:48:20|632.38|624.58|632.53|624.73|632.79|624.99|632.38|624.58|25
1656532110000|2022-06-29 19:48:30|632.67|624.87|633.03|625.23|633.05|625.25|632.33|624.53|24
1656532120000|2022-06-29 19:48:40|633.04|625.24|632.96|625.16|633.04|625.24|632.91|625.11|21
1656532130000|2022-06-29 19:48:50|632.95|625.15|633.29|625.49|633.71|625.91|632.95|625.15|26
1656532140000|2022-06-29 19:49:00|633.53|625.73|632.74|624.94|633.53|625.73|632.74|624.94|29
1656532150000|2022-06-29 19:49:10|632.77|624.97|632.77|624.97|633.11|625.31|632.76|624.96|16
1656532160000|2022-06-29 19:49:20|632.75|624.95|632.91|625.11|633.11|625.31|632.66|624.86|19
1656532170000|2022-06-29 19:49:30|632.89|625.09|632.89|625.09|633.22|625.42|632.63|624.83|20
1656532180000|2022-06-29 19:49:40|632.87|625.07|632.79|624.99|633.08|625.28|632.66|624.86|24
1656532190000|2022-06-29 19:49:50|632.78|624.98|632.96|625.16|633.21|625.41|632.75|624.95|23
1656532200000|2022-06-29 19:50:00|632.95|625.15|633.15|625.35|633.43|625.63|632.95|625.15|9
1656532210000|2022-06-29 19:50:10|633.17|625.37|633.28|625.48|633.28|625.48|633.17|625.37|2
1656532230000|2022-06-29 19:50:30|633.79|625.99|633.79|625.99|633.79|625.99|633.79|625.99|1
1656532240000|2022-06-29 19:50:40|636.15|628.35|636.15|628.35|636.15|628.35|636.15|628.35|1
1656532260000|2022-06-29 19:51:00|635.97|628.17|636|628.2|636|628.2|635.97|628.17|4
1656532270000|2022-06-29 19:51:10|635.99|628.19|635.69|627.89|636.1|628.3|635.59|627.79|26
1656532280000|2022-06-29 19:51:20|635.79|627.99|636.65|628.85|636.65|628.85|635.77|627.97|29
1656532290000|2022-06-29 19:51:30|636.67|628.87|636.7|628.9|637.07|629.27|636.5|628.7|25
1656532300000|2022-06-29 19:51:40|636.71|628.91|638.59|630.79|638.59|630.79|636.71|628.91|29
1656532310000|2022-06-29 19:51:50|639.22|631.42|638.37|630.57|639.45|631.65|638.23|630.43|31
1656532320000|2022-06-29 19:52:00|638.4|630.6|638.07|630.27|638.52|630.72|637.68|629.88|34
1656532330000|2022-06-29 19:52:10|638.05|630.25|638.41|630.61|638.44|630.64|637.9|630.1|27
1656532340000|2022-06-29 19:52:20|638.16|630.36|638.66|630.86|638.67|630.87|638.11|630.31|33
1656532350000|2022-06-29 19:52:30|638.6|630.8|639.05|631.25|639.05|631.25|638.49|630.69|16
1656532360000|2022-06-29 19:52:40|638.83|631.03|638.49|630.69|639.04|631.24|638.48|630.68|26
1656532370000|2022-06-29 19:52:50|638.55|630.75|637.98|630.18|638.74|630.94|637.94|630.14|25
1656532380000|2022-06-29 19:53:00|637.99|630.19|638.01|630.21|638.07|630.27|637.82|630.02|16
1656532390000|2022-06-29 19:53:10|637.96|630.16|638.13|630.33|638.14|630.34|637.92|630.12|18
1656532400000|2022-06-29 19:53:20|638.12|630.32|638.01|630.21|638.21|630.41|638|630.2|17
1656532410000|2022-06-29 19:53:30|638.02|630.22|638.03|630.23|638.14|630.34|638.01|630.21|11
1656532420000|2022-06-29 19:53:40|637.93|630.13|638.08|630.28|638.2|630.4|637.93|630.13|14
1656532430000|2022-06-29 19:53:50|638.09|630.29|638.11|630.31|638.17|630.37|638.09|630.29|6
1656532440000|2022-06-29 19:54:00|638.1|630.3|638.05|630.25|638.1|630.3|637.53|629.73|19
1656532450000|2022-06-29 19:54:10|637.97|630.17|637.86|630.06|637.97|630.17|637.78|629.98|18
1656532460000|2022-06-29 19:54:20|637.87|630.07|637.77|629.97|638.1|630.3|637.46|629.66|19
1656532470000|2022-06-29 19:54:30|637.78|629.98|637.75|629.95|637.78|629.98|637.75|629.95|6
1656532480000|2022-06-29 19:54:40|637.77|629.97|638.13|630.33|638.66|630.86|637.77|629.97|34
1656532490000|2022-06-29 19:54:50|638.14|630.34|638.81|631.01|638.81|631.01|638.14|630.34|25
1656532500000|2022-06-29 19:55:00|638.57|630.77|639.18|631.38|639.45|631.65|638.55|630.75|26
1656532510000|2022-06-29 19:55:10|639.07|631.27|639.07|631.27|639.28|631.48|638.66|630.86|21
1656532520000|2022-06-29 19:55:20|639.08|631.28|638.63|630.83|639.21|631.41|638.45|630.65|29
1656532530000|2022-06-29 19:55:30|638.64|630.84|639.1|631.3|639.27|631.47|638.64|630.84|26
1656532540000|2022-06-29 19:55:40|639.09|631.29|639.2|631.4|639.27|631.47|638.68|630.88|24
1656532550000|2022-06-29 19:55:50|639.26|631.46|639.21|631.41|639.26|631.46|638.69|630.89|21
1656532560000|2022-06-29 19:56:00|639.13|631.33|639.24|631.44|639.24|631.44|638.71|630.91|20
1656532570000|2022-06-29 19:56:10|639.27|631.47|638.71|630.91|639.27|631.47|638.69|630.89|16
1656532580000|2022-06-29 19:56:20|638.72|630.92|638.81|631.01|639.27|631.47|638.7|630.9|17
1656532590000|2022-06-29 19:56:30|638.74|630.94|639.37|631.57|639.37|631.57|638.74|630.94|17
1656532600000|2022-06-29 19:56:40|639.34|631.54|639.8|632|639.8|632|639.33|631.53|14
1656532610000|2022-06-29 19:56:50|639.81|632.01|639.98|632.18|640.02|632.22|639.73|631.93|25
1656532620000|2022-06-29 19:57:00|639.99|632.19|639.93|632.13|639.99|632.19|639.86|632.06|22
1656532630000|2022-06-29 19:57:10|639.85|632.05|639.87|632.07|639.98|632.18|639.77|631.97|20
1656532640000|2022-06-29 19:57:20|639.88|632.08|640.35|632.55|640.35|632.55|639.77|631.97|19
1656532650000|2022-06-29 19:57:30|640.33|632.53|640.88|633.08|641.22|633.42|640.33|632.53|28
1656532660000|2022-06-29 19:57:40|640.89|633.09|640.18|632.38|641.03|633.23|640.07|632.27|27
1656532670000|2022-06-29 19:57:50|640.17|632.37|640.76|632.96|640.76|632.96|640.05|632.25|26
1656532680000|2022-06-29 19:58:00|640.82|633.02|640.68|632.88|641.06|633.26|640.49|632.69|27
1656532690000|2022-06-29 19:58:10|640.26|632.46|640.54|632.74|640.57|632.77|640.03|632.23|36
1656532700000|2022-06-29 19:58:20|640.5|632.7|640.98|633.18|641.09|633.29|640.41|632.61|20
1656532710000|2022-06-29 19:58:30|640.97|633.17|641.05|633.25|641.16|633.36|640.9|633.1|20
1656532720000|2022-06-29 19:58:40|641.06|633.26|641.09|633.29|641.11|633.31|640.95|633.15|13
1656532730000|2022-06-29 19:58:50|641.1|633.3|641.11|633.31|641.11|633.31|640.99|633.19|7
1656532740000|2022-06-29 19:59:00|641|633.2|641.05|633.25|641.12|633.32|640.5|632.7|21
1656532750000|2022-06-29 19:59:10|640.97|633.17|641.21|633.41|641.21|633.41|640.93|633.13|13
1656532760000|2022-06-29 19:59:20|641.11|633.31|640.55|632.75|641.12|633.32|640.39|632.59|24
1656532770000|2022-06-29 19:59:30|640.76|632.96|641.03|633.23|641.12|633.32|640.76|632.96|24
1656532780000|2022-06-29 19:59:40|641.02|633.22|641.25|633.45|641.41|633.61|640.99|633.19|24
1656532790000|2022-06-29 19:59:50|641.57|633.77|642.11|634.31|642.11|634.31|641.57|633.77|29
1656532800000|2022-06-29 20:00:00|642.12|634.32|642.08|634.28|642.21|634.41|642.03|634.23|27
1656532810000|2022-06-29 20:00:10|642.18|634.38|642.1|634.3|642.25|634.45|642|634.2|27
1656532820000|2022-06-29 20:00:20|641.62|633.82|641.98|634.18|641.98|634.18|641.37|633.57|27
1656532830000|2022-06-29 20:00:30|642.02|634.22|642.5|634.7|642.94|635.14|642.02|634.22|23
1656532840000|2022-06-29 20:00:40|642.62|634.82|642.23|634.43|642.95|635.15|642.07|634.27|27
1656532850000|2022-06-29 20:00:50|642.28|634.48|643.3|635.5|643.73|635.93|642.27|634.47|34
1656532860000|2022-06-29 20:01:00|643.65|635.85|643.26|635.46|644.41|636.61|643.26|635.46|36
1656532870000|2022-06-29 20:01:10|643.36|635.56|643.38|635.58|643.59|635.79|642.93|635.13|27
1656532880000|2022-06-29 20:01:20|643.33|635.53|642.06|634.26|643.36|635.56|642.01|634.21|28
1656532890000|2022-06-29 20:01:30|642.05|634.25|640.65|632.85|642.12|634.32|640.63|632.83|32
1656532900000|2022-06-29 20:01:40|640.62|632.82|640.92|633.12|641.2|633.4|640.15|632.35|33
1656532910000|2022-06-29 20:01:50|641.24|633.44|640.42|632.62|641.25|633.45|640.03|632.23|29
1656532920000|2022-06-29 20:02:00|640.29|632.49|640.33|632.53|640.41|632.61|640.09|632.29|23
1656532930000|2022-06-29 20:02:10|640.32|632.52|640.94|633.14|641.24|633.44|640.17|632.37|32
1656532940000|2022-06-29 20:02:20|640.88|633.08|641.16|633.36|641.28|633.48|640.73|632.93|32
1656532950000|2022-06-29 20:02:30|641.05|633.25|639.96|632.16|641.05|633.25|639.94|632.14|22
1656532960000|2022-06-29 20:02:40|639.97|632.17|639.29|631.49|640.45|632.65|639.28|631.48|22
1656532970000|2022-06-29 20:02:50|639.28|631.48|639.11|631.31|639.3|631.5|639.09|631.29|20
1656532980000|2022-06-29 20:03:00|639.1|631.3|638.9|631.1|639.1|631.3|638.9|631.1|18
1656532990000|2022-06-29 20:03:10|638.91|631.11|639.29|631.49|639.29|631.49|638.84|631.04|21
1656533000000|2022-06-29 20:03:20|639.3|631.5|639.56|631.76|639.79|631.99|639.3|631.5|24
1656533010000|2022-06-29 20:03:30|639.68|631.88|639.78|631.98|639.8|632|639.4|631.6|22
1656533020000|2022-06-29 20:03:40|639.79|631.99|640.71|632.91|640.73|632.93|639.79|631.99|31
1656533030000|2022-06-29 20:03:50|640.69|632.89|640.86|633.06|641.13|633.33|640.58|632.78|24
1656533040000|2022-06-29 20:04:00|640.88|633.08|640.63|632.83|641.03|633.23|640.46|632.66|25
1656533050000|2022-06-29 20:04:10|640.6|632.8|640.77|632.97|640.8|633|640.15|632.35|18
1656533060000|2022-06-29 20:04:20|640.9|633.1|641.84|634.04|641.84|634.04|640.78|632.98|19
1656533070000|2022-06-29 20:04:30|641.68|633.88|641.79|633.99|642.01|634.21|641.64|633.84|16
1656533080000|2022-06-29 20:04:40|641.82|634.02|642.43|634.63|642.45|634.65|641.82|634.02|23
1656533090000|2022-06-29 20:04:50|642.42|634.62|642.72|634.92|643.25|635.45|642.41|634.61|30
1656533100000|2022-06-29 20:05:00|642.79|634.99|643.3|635.5|643.3|635.5|642.48|634.68|29
1656533110000|2022-06-29 20:05:10|643.28|635.48|643.49|635.69|644.24|636.44|643.24|635.44|32
1656533120000|2022-06-29 20:05:20|643.57|635.77|643.74|635.94|644.12|636.32|643.57|635.77|29
1656533130000|2022-06-29 20:05:30|643.84|636.04|643.57|635.77|644.19|636.39|643.26|635.46|34
1656533140000|2022-06-29 20:05:40|643.56|635.76|644.54|636.74|644.66|636.86|643.44|635.64|28
1656533150000|2022-06-29 20:05:50|644.55|636.75|644.76|636.96|644.84|637.04|644.54|636.74|20
1656533160000|2022-06-29 20:06:00|644.78|636.98|645.33|637.53|645.62|637.82|644.78|636.98|33
1656533170000|2022-06-29 20:06:10|645.38|637.58|645.6|637.8|645.6|637.8|645.19|637.39|34
1656533180000|2022-06-29 20:06:20|645.59|637.79|645.01|637.21|645.59|637.79|644.68|636.88|25
1656533190000|2022-06-29 20:06:30|644.9|637.1|645.86|638.06|645.93|638.13|644.76|636.96|31
1656533200000|2022-06-29 20:06:40|645.88|638.08|645.72|637.92|646.15|638.35|645.37|637.57|35
1656533210000|2022-06-29 20:06:50|645.64|637.84|646.87|639.07|646.87|639.07|645.57|637.77|20
1656533220000|2022-06-29 20:07:00|646.48|638.68|646.16|638.36|646.52|638.72|646.15|638.35|27
1656533230000|2022-06-29 20:07:10|646.01|638.21|645.68|637.88|646.06|638.26|645.58|637.78|23
1656533240000|2022-06-29 20:07:20|645.33|637.53|645.71|637.91|646.02|638.22|645.33|637.53|29
1656533250000|2022-06-29 20:07:30|645.7|637.9|645.04|637.24|645.7|637.9|645.04|637.24|28
1656533260000|2022-06-29 20:07:40|645.09|637.29|645|637.2|645.16|637.36|644.89|637.09|23
1656533270000|2022-06-29 20:07:50|644.99|637.19|645.16|637.36|645.25|637.45|644.91|637.11|23
1656533280000|2022-06-29 20:08:00|645.17|637.37|644.52|636.72|645.17|637.37|644.52|636.72|22
1656533290000|2022-06-29 20:08:10|644.53|636.73|645.13|637.33|645.34|637.54|644.49|636.69|26
1656533300000|2022-06-29 20:08:20|645.16|637.36|645.74|637.94|645.83|638.03|645.16|637.36|25
1656533310000|2022-06-29 20:08:30|645.79|637.99|646.81|639.01|646.82|639.02|645.79|637.99|35
1656533320000|2022-06-29 20:08:40|646.85|639.05|647.04|639.24|647.05|639.25|646.56|638.76|25
1656533330000|2022-06-29 20:08:50|647|639.2|646.95|639.15|647.15|639.35|646.4|638.6|24
1656533340000|2022-06-29 20:09:00|646.94|639.14|646.93|639.13|647.02|639.22|646.75|638.95|28
1656533350000|2022-06-29 20:09:10|646.92|639.12|647.75|639.95|647.82|640.02|646.81|639.01|33
1656533360000|2022-06-29 20:09:20|647.48|639.68|647.48|639.68|647.49|639.69|647.33|639.53|27
1656533370000|2022-06-29 20:09:30|647.49|639.69|648.15|640.35|648.25|640.45|647.48|639.68|22
1656533380000|2022-06-29 20:09:40|648.16|640.36|647.83|640.03|648.16|640.36|647.56|639.76|26
1656533390000|2022-06-29 20:09:50|647.86|640.06|647.34|639.54|647.86|640.06|647.23|639.43|26
1656533400000|2022-06-29 20:10:00|647.48|639.68|647.1|639.3|647.49|639.69|647.08|639.28|25
1656533410000|2022-06-29 20:10:10|647.11|639.31|647.32|639.52|647.32|639.52|646.69|638.89|26
1656533420000|2022-06-29 20:10:20|647.3|639.5|647.48|639.68|647.51|639.71|647.18|639.38|25
1656533430000|2022-06-29 20:10:30|647.55|639.75|647.78|639.98|647.83|640.03|647.41|639.61|20
1656533440000|2022-06-29 20:10:40|647.76|639.96|647.75|639.95|647.89|640.09|647.42|639.62|23
1656533450000|2022-06-29 20:10:50|647.74|639.94|647.61|639.81|647.75|639.95|647.56|639.76|17
1656533460000|2022-06-29 20:11:00|647.56|639.76|647.62|639.82|647.94|640.14|647.56|639.76|26
1656533470000|2022-06-29 20:11:10|647.64|639.84|647.92|640.12|648.22|640.42|647.56|639.76|32
1656533480000|2022-06-29 20:11:20|647.76|639.96|648.35|640.55|648.35|640.55|647.71|639.91|25
1656533490000|2022-06-29 20:11:30|648.33|640.53|648.35|640.55|648.38|640.58|648.26|640.46|21
1656533500000|2022-06-29 20:11:40|648.37|640.57|648.37|640.57|648.4|640.6|648.33|640.53|18
1656533510000|2022-06-29 20:11:50|648.35|640.55|647.78|639.98|648.41|640.61|647.74|639.94|20
1656533520000|2022-06-29 20:12:00|648.24|640.44|647.48|639.68|648.34|640.54|647.18|639.38|30
1656533530000|2022-06-29 20:12:10|647.5|639.7|647.57|639.77|647.78|639.98|647.39|639.59|17
1656533540000|2022-06-29 20:12:20|647.55|639.75|647.58|639.78|648.13|640.33|647.48|639.68|21
1656533550000|2022-06-29 20:12:30|647.6|639.8|647.75|639.95|647.82|640.02|647.6|639.8|24
1656533560000|2022-06-29 20:12:40|647.78|639.98|647.83|640.03|647.84|640.04|647.62|639.82|29
1656533570000|2022-06-29 20:12:50|647.82|640.02|647.37|639.57|647.86|640.06|647.37|639.57|29
1656533580000|2022-06-29 20:13:00|647.3|639.5|646.68|638.88|647.41|639.61|646.59|638.79|27
1656533590000|2022-06-29 20:13:10|646.67|638.87|645.84|638.04|646.74|638.94|645.84|638.04|32
1656533600000|2022-06-29 20:13:20|645.85|638.05|646.13|638.33|646.37|638.57|645.64|637.84|34
1656533610000|2022-06-29 20:13:30|646.11|638.31|645.82|638.02|646.25|638.45|645.8|638|25
1656533620000|2022-06-29 20:13:40|645.81|638.01|646.9|639.1|646.9|639.1|645.77|637.97|29
1656533630000|2022-06-29 20:13:50|646.91|639.11|647.4|639.6|647.76|639.96|646.62|638.82|27
1656533640000|2022-06-29 20:14:00|647.41|639.61|647.61|639.81|648.11|640.31|647.41|639.61|23
1656533650000|2022-06-29 20:14:10|647.63|639.83|647.8|640|647.93|640.13|647.6|639.8|26
1656533660000|2022-06-29 20:14:20|647.82|640.02|648.16|640.36|648.28|640.48|647.77|639.97|23
1656533670000|2022-06-29 20:14:30|648.19|640.39|647.7|639.9|648.24|640.44|647.7|639.9|22
1656533680000|2022-06-29 20:14:40|647.46|639.66|647.83|640.03|647.88|640.08|647.33|639.53|30
1656533690000|2022-06-29 20:14:50|647.8|640|647.3|639.5|647.8|640|647.26|639.46|30
1656533700000|2022-06-29 20:15:00|647.31|639.51|647.29|639.49|647.38|639.58|647.17|639.37|23
1656533710000|2022-06-29 20:15:10|647.3|639.5|647.23|639.43|647.3|639.5|646.88|639.08|22
1656533720000|2022-06-29 20:15:20|647.22|639.42|646.97|639.17|647.31|639.51|646.85|639.05|25
1656533730000|2022-06-29 20:15:30|646.96|639.16|646.97|639.17|647.36|639.56|646.82|639.02|22
1656533740000|2022-06-29 20:15:40|647.32|639.52|646.84|639.04|647.32|639.52|646.84|639.04|22
1656533750000|2022-06-29 20:15:50|646.85|639.05|646.95|639.15|647.02|639.22|646.85|639.05|26
1656533760000|2022-06-29 20:16:00|646.94|639.14|645.77|637.97|646.94|639.14|645.74|637.94|24
1656533770000|2022-06-29 20:16:10|645.78|637.98|645.84|638.04|645.89|638.09|645.74|637.94|17
1656533780000|2022-06-29 20:16:20|645.83|638.03|645.97|638.17|646.13|638.33|645.71|637.91|22
1656533790000|2022-06-29 20:16:30|645.95|638.15|646.48|638.68|646.83|639.03|645.78|637.98|26
1656533800000|2022-06-29 20:16:40|646.47|638.67|646.46|638.66|646.66|638.86|646.23|638.43|21
1656533810000|2022-06-29 20:16:50|646.48|638.68|646.26|638.46|646.51|638.71|646.24|638.44|16
1656533820000|2022-06-29 20:17:00|646.25|638.45|646.32|638.52|646.39|638.59|646.2|638.4|23
1656533830000|2022-06-29 20:17:10|646.26|638.46|646.28|638.48|646.45|638.65|646.24|638.44|26
1656533840000|2022-06-29 20:17:20|646.29|638.49|646.21|638.41|646.34|638.54|645.94|638.14|26
1656533850000|2022-06-29 20:17:30|646.26|638.46|646.96|639.16|647.01|639.21|646.26|638.46|25
1656533860000|2022-06-29 20:17:40|646.98|639.18|647.07|639.27|647.1|639.3|646.92|639.12|12
1656533870000|2022-06-29 20:17:50|647.06|639.26|646.63|638.83|647.18|639.38|646.47|638.67|18
1656533880000|2022-06-29 20:18:00|646.66|638.86|646.69|638.89|646.76|638.96|646.63|638.83|11
1656533890000|2022-06-29 20:18:10|646.76|638.96|646.84|639.04|646.92|639.12|646.76|638.96|9
1656533900000|2022-06-29 20:18:20|646.85|639.05|647.01|639.21|647.01|639.21|646.83|639.03|17
1656533910000|2022-06-29 20:18:30|646.86|639.06|646.97|639.17|647.02|639.22|646.86|639.06|13
1656533920000|2022-06-29 20:18:40|646.96|639.16|647.14|639.34|647.63|639.83|646.95|639.15|21
1656533930000|2022-06-29 20:18:50|647.11|639.31|647.52|639.72|647.52|639.72|647.1|639.3|30
1656533940000|2022-06-29 20:19:00|647.54|639.74|647.84|640.04|647.94|640.14|647.54|639.74|24
1656533950000|2022-06-29 20:19:10|647.83|640.03|648.04|640.24|648.07|640.27|647.76|639.96|19
1656533960000|2022-06-29 20:19:20|648.14|640.34|647.54|639.74|648.14|640.34|647.44|639.64|22
1656533970000|2022-06-29 20:19:30|647.56|639.76|646.86|639.06|647.64|639.84|646.86|639.06|25
1656533980000|2022-06-29 20:19:40|646.84|639.04|647.09|639.29|647.25|639.45|646.76|638.96|21
1656533990000|2022-06-29 20:19:50|646.99|639.19|647.39|639.59|647.39|639.59|646.77|638.97|24
1656534000000|2022-06-29 20:20:00|647.55|639.75|647.54|639.74|647.55|639.75|647.35|639.55|20
1656534010000|2022-06-29 20:20:10|647.52|639.72|647.51|639.71|647.54|639.74|647.3|639.5|24
1656534020000|2022-06-29 20:20:20|647.43|639.63|647.24|639.44|647.47|639.67|647.22|639.42|25
1656534030000|2022-06-29 20:20:30|647.25|639.45|647.13|639.33|647.33|639.53|647.13|639.33|23
1656534040000|2022-06-29 20:20:40|647.27|639.47|647.56|639.76|647.61|639.81|647.19|639.39|27
1656534050000|2022-06-29 20:20:50|647.36|639.56|646.91|639.11|647.36|639.56|646.91|639.11|20
1656534060000|2022-06-29 20:21:00|647.01|639.21|646.27|638.47|647.05|639.25|646.07|638.27|24
1656534070000|2022-06-29 20:21:10|646.32|638.52|646.24|638.44|646.44|638.64|646.15|638.35|28
1656534080000|2022-06-29 20:21:20|646.27|638.47|646.51|638.71|646.76|638.96|646.06|638.26|30
1656534090000|2022-06-29 20:21:30|646.28|638.48|646.24|638.44|646.28|638.48|646|638.2|17
1656534100000|2022-06-29 20:21:40|646.2|638.4|646.17|638.37|646.26|638.46|646.03|638.23|23
1656534110000|2022-06-29 20:21:50|646.18|638.38|646.54|638.74|646.85|639.05|646.18|638.38|26
1656534120000|2022-06-29 20:22:00|646.75|638.95|646.03|638.23|646.75|638.95|645.78|637.98|25
1656534130000|2022-06-29 20:22:10|646.01|638.21|645.5|637.7|646.17|638.37|645.5|637.7|26
1656534140000|2022-06-29 20:22:20|645.42|637.62|645.66|637.86|645.8|638|645.23|637.43|32
1656534150000|2022-06-29 20:22:30|645.67|637.87|645.8|638|646.13|638.33|645.67|637.87|22
1656534160000|2022-06-29 20:22:40|645.73|637.93|646.09|638.29|646.13|638.33|645.73|637.93|23
1656534170000|2022-06-29 20:22:50|646.08|638.28|646.02|638.22|646.13|638.33|645.77|637.97|20
1656534180000|2022-06-29 20:23:00|645.96|638.16|645.26|637.46|646.17|638.37|645.15|637.35|24
1656534190000|2022-06-29 20:23:10|645.2|637.4|643.98|636.18|645.2|637.4|643.97|636.17|26
1656534200000|2022-06-29 20:23:20|644.04|636.24|644.23|636.43|644.29|636.49|643.81|636.01|24
1656534210000|2022-06-29 20:23:30|644.26|636.46|644|636.2|644.38|636.58|643.76|635.96|25
1656534220000|2022-06-29 20:23:40|644.01|636.21|643.9|636.1|644.16|636.36|643.9|636.1|29
1656534230000|2022-06-29 20:23:50|643.84|636.04|643.49|635.69|643.94|636.14|643.39|635.59|29
1656534240000|2022-06-29 20:24:00|643.45|635.65|643.63|635.83|643.72|635.92|643.25|635.45|25
1656534250000|2022-06-29 20:24:10|643.64|635.84|643.57|635.77|643.82|636.02|643.41|635.61|27
1656534260000|2022-06-29 20:24:20|643.58|635.78|643.66|635.86|643.7|635.9|643.46|635.66|21
1656534270000|2022-06-29 20:24:30|643.65|635.85|643.26|635.46|643.66|635.86|643.26|635.46|19
1656534280000|2022-06-29 20:24:40|643.27|635.47|643.24|635.44|643.38|635.58|643.1|635.3|24
1656534290000|2022-06-29 20:24:50|643.38|635.58|642.58|634.78|643.38|635.58|642.46|634.66|28
1656534300000|2022-06-29 20:25:00|642.57|634.77|642.22|634.42|642.57|634.77|641.97|634.17|26
1656534310000|2022-06-29 20:25:10|642.18|634.38|642.51|634.71|642.82|635.02|642.14|634.34|32
1656534320000|2022-06-29 20:25:20|642.41|634.61|642.52|634.72|642.69|634.89|642.36|634.56|26
1656534330000|2022-06-29 20:25:30|642.54|634.74|642.81|635.01|643.21|635.41|642.54|634.74|25
1656534340000|2022-06-29 20:25:40|642.84|635.04|643.25|635.45|643.3|635.5|642.77|634.97|26
1656534350000|2022-06-29 20:25:50|643.27|635.47|642.85|635.05|643.28|635.48|642.83|635.03|19
1656534360000|2022-06-29 20:26:00|642.84|635.04|643.27|635.47|643.33|635.53|642.84|635.04|22
1656534370000|2022-06-29 20:26:10|643.21|635.41|642.81|635.01|643.26|635.46|642.8|635|11
1656534380000|2022-06-29 20:26:20|643.33|635.53|642.91|635.11|643.35|635.55|642.91|635.11|13
1656534390000|2022-06-29 20:26:30|642.86|635.06|642.98|635.18|643.3|635.5|642.66|634.86|20
1656534400000|2022-06-29 20:26:40|642.97|635.17|642.75|634.95|643.28|635.48|642.75|634.95|23
1656534410000|2022-06-29 20:26:50|642.73|634.93|642.42|634.62|643.22|635.42|642.25|634.45|23
1656534420000|2022-06-29 20:27:00|642.5|634.7|642.4|634.6|642.89|635.09|642.36|634.56|22
1656534430000|2022-06-29 20:27:10|642.41|634.61|642.65|634.85|642.67|634.87|642.39|634.59|21
1656534440000|2022-06-29 20:27:20|642.7|634.9|642.9|635.1|642.9|635.1|642.63|634.83|21
1656534450000|2022-06-29 20:27:30|642.89|635.09|643|635.2|643.14|635.34|642.55|634.75|23
1656534460000|2022-06-29 20:27:40|642.99|635.19|642.64|634.84|643.08|635.28|642.64|634.84|19
1656534470000|2022-06-29 20:27:50|642.35|634.55|642.66|634.86|643.09|635.29|642.33|634.53|23
1656534480000|2022-06-29 20:28:00|642.65|634.85|642.14|634.34|642.73|634.93|642.14|634.34|19
1656534490000|2022-06-29 20:28:10|642.25|634.45|642.27|634.47|642.48|634.68|642.23|634.43|22
1656534500000|2022-06-29 20:28:20|642.26|634.46|642.38|634.58|642.38|634.58|642.17|634.37|15
1656534510000|2022-06-29 20:28:30|642.37|634.57|642.39|634.59|642.53|634.73|642.02|634.22|21
1656534520000|2022-06-29 20:28:40|642.38|634.58|642.37|634.57|642.42|634.62|642.13|634.33|17
1656534530000|2022-06-29 20:28:50|642.25|634.45|642.06|634.26|642.53|634.73|641.95|634.15|22
1656534540000|2022-06-29 20:29:00|642.16|634.36|642.25|634.45|642.25|634.45|641.92|634.12|25
1656534550000|2022-06-29 20:29:10|642.26|634.46|641.88|634.08|642.29|634.49|641.88|634.08|26
1656534560000|2022-06-29 20:29:20|641.81|634.01|641.8|634|642.39|634.59|641.69|633.89|23
1656534570000|2022-06-29 20:29:30|641.93|634.13|642.24|634.44|642.36|634.56|641.69|633.89|19
1656534580000|2022-06-29 20:29:40|642.23|634.43|641.93|634.13|642.36|634.56|641.93|634.13|19
1656534590000|2022-06-29 20:29:50|642.03|634.23|642.04|634.24|642.25|634.45|641.91|634.11|18
1656534600000|2022-06-29 20:30:00|642.14|634.34|641.84|634.04|642.28|634.48|641.82|634.02|23
1656534610000|2022-06-29 20:30:10|641.82|634.02|641.77|633.97|642.13|634.33|641.63|633.83|21
1656534620000|2022-06-29 20:30:20|641.7|633.9|641.94|634.14|642.19|634.39|641.63|633.83|19
1656534630000|2022-06-29 20:30:30|641.92|634.12|642|634.2|642.26|634.46|641.74|633.94|23
1656534640000|2022-06-29 20:30:40|641.87|634.07|641.87|634.07|642.25|634.45|641.69|633.89|17
1656534650000|2022-06-29 20:30:50|641.86|634.06|641.61|633.81|641.86|634.06|641.6|633.8|17
1656534660000|2022-06-29 20:31:00|642.11|634.31|641.3|633.5|642.11|634.31|641.3|633.5|22
1656534670000|2022-06-29 20:31:10|641.29|633.49|641.3|633.5|641.46|633.66|640.95|633.15|28
1656534680000|2022-06-29 20:31:20|641.29|633.49|641.15|633.35|641.46|633.66|641.11|633.31|20
1656534690000|2022-06-29 20:31:30|641.11|633.31|641.11|633.31|641.16|633.36|641|633.2|24
1656534700000|2022-06-29 20:31:40|641.12|633.32|641.1|633.3|641.18|633.38|641.04|633.24|23
1656534710000|2022-06-29 20:31:50|641.07|633.27|639.32|631.52|641.07|633.27|639.29|631.49|30
1656534720000|2022-06-29 20:32:00|639.33|631.53|639.56|631.76|639.71|631.91|639.3|631.5|28
1656534730000|2022-06-29 20:32:10|639.49|631.69|640.1|632.3|640.1|632.3|639.49|631.69|34
1656534740000|2022-06-29 20:32:20|640.11|632.31|639.79|631.99|640.21|632.41|639.79|631.99|23
1656534750000|2022-06-29 20:32:30|639.75|631.95|639.71|631.91|639.87|632.07|639.66|631.86|20
1656534760000|2022-06-29 20:32:40|639.84|632.04|639.89|632.09|640.08|632.28|639.28|631.48|20
1656534770000|2022-06-29 20:32:50|639.88|632.08|639.73|631.93|640.03|632.23|639.62|631.82|23
1656534780000|2022-06-29 20:33:00|639.72|631.92|639.71|631.91|639.83|632.03|639.33|631.53|25
1656534790000|2022-06-29 20:33:10|639.72|631.92|639.65|631.85|640.14|632.34|639.61|631.81|23
1656534800000|2022-06-29 20:33:20|639.66|631.86|639.83|632.03|639.9|632.1|639.66|631.86|21
1656534810000|2022-06-29 20:33:30|639.82|632.02|639.4|631.6|639.91|632.11|639.29|631.49|25
1656534820000|2022-06-29 20:33:40|639.41|631.61|638.82|631.02|639.47|631.67|638.78|630.98|26
1656534830000|2022-06-29 20:33:50|638.83|631.03|638.74|630.94|638.97|631.17|638.34|630.54|26
1656534840000|2022-06-29 20:34:00|638.77|630.97|638.63|630.83|638.93|631.13|638.54|630.74|24
1656534850000|2022-06-29 20:34:10|638.78|630.98|638.83|631.03|638.93|631.13|638.44|630.64|27
1656534860000|2022-06-29 20:34:20|638.86|631.06|638.6|630.8|638.86|631.06|638.6|630.8|22
1656534870000|2022-06-29 20:34:30|638.61|630.81|638.81|631.01|638.93|631.13|638.61|630.81|27
1656534880000|2022-06-29 20:34:40|638.8|631|637.74|629.94|638.8|631|637.74|629.94|30
1656534890000|2022-06-29 20:34:50|637.75|629.95|638.19|630.39|638.22|630.42|637.75|629.95|26
1656534900000|2022-06-29 20:35:00|638.14|630.34|638.33|630.53|638.35|630.55|638.12|630.32|24
1656534910000|2022-06-29 20:35:10|638.31|630.51|638.3|630.5|638.38|630.58|637.86|630.06|28
1656534920000|2022-06-29 20:35:20|638.29|630.49|638.28|630.48|638.41|630.61|638.09|630.29|26
1656534930000|2022-06-29 20:35:30|638.29|630.49|638.88|631.08|639.19|631.39|638.27|630.47|32
1656534940000|2022-06-29 20:35:40|638.86|631.06|638.77|630.97|638.86|631.06|638.63|630.83|17
1656534950000|2022-06-29 20:35:50|638.78|630.98|639|631.2|639|631.2|638.63|630.83|25
1656534960000|2022-06-29 20:36:00|638.79|630.99|638.81|631.01|638.94|631.14|638.64|630.84|26
1656534970000|2022-06-29 20:36:10|638.9|631.1|638.87|631.07|638.95|631.15|638.77|630.97|21
1656534980000|2022-06-29 20:36:20|638.88|631.08|638.79|630.99|638.89|631.09|638.72|630.92|25
1656534990000|2022-06-29 20:36:30|638.83|631.03|638.27|630.47|638.83|631.03|638.15|630.35|32
1656535000000|2022-06-29 20:36:40|638.25|630.45|638.04|630.24|638.31|630.51|637.68|629.88|30
1656535010000|2022-06-29 20:36:50|637.99|630.19|637.76|629.96|638.13|630.33|637.76|629.96|27
1656535020000|2022-06-29 20:37:00|637.75|629.95|638.86|631.06|638.86|631.06|637.75|629.95|28
1656535030000|2022-06-29 20:37:10|638.75|630.95|638.17|630.37|638.83|631.03|638.11|630.31|29
1656535040000|2022-06-29 20:37:20|638.16|630.36|637.22|629.42|638.36|630.56|637.22|629.42|29
1656535050000|2022-06-29 20:37:30|637.28|629.48|636.43|628.63|637.41|629.61|636.42|628.62|34
1656535060000|2022-06-29 20:37:40|636.44|628.64|636.25|628.45|636.49|628.69|636.2|628.4|24
1656535070000|2022-06-29 20:37:50|636.21|628.41|636.31|628.51|636.39|628.59|636.21|628.41|19
1656535080000|2022-06-29 20:38:00|636.42|628.62|636.21|628.41|636.42|628.62|635.91|628.11|23
1656535090000|2022-06-29 20:38:10|636.2|628.4|636.29|628.49|636.29|628.49|635.91|628.11|20
1656535100000|2022-06-29 20:38:20|636.31|628.51|635.99|628.19|636.39|628.59|635.99|628.19|23
1656535110000|2022-06-29 20:38:30|635.98|628.18|636.21|628.41|636.34|628.54|635.87|628.07|24
1656535120000|2022-06-29 20:38:40|636.45|628.65|636.35|628.55|636.78|628.98|636.19|628.39|29
1656535130000|2022-06-29 20:38:50|636.36|628.56|636.29|628.49|636.36|628.56|636.09|628.29|21
1656535140000|2022-06-29 20:39:00|636.22|628.42|636|628.2|636.27|628.47|635.87|628.07|22
1656535150000|2022-06-29 20:39:10|635.98|628.18|636.25|628.45|636.25|628.45|635.82|628.02|17
1656535160000|2022-06-29 20:39:20|636.13|628.33|635.79|627.99|636.13|628.33|635.7|627.9|18
1656535170000|2022-06-29 20:39:30|635.81|628.01|636.01|628.21|636.02|628.22|635.68|627.88|16
1656535180000|2022-06-29 20:39:40|636|628.2|635.53|627.73|636.13|628.33|635.53|627.73|22
1656535190000|2022-06-29 20:39:50|635.58|627.78|635.29|627.49|635.59|627.79|635.14|627.34|29
1656535200000|2022-06-29 20:40:00|635.3|627.5|635.51|627.71|635.64|627.84|635.2|627.4|27
1656535210000|2022-06-29 20:40:10|635.53|627.73|635.29|627.49|635.53|627.73|635.18|627.38|26
1656535220000|2022-06-29 20:40:20|635.28|627.48|635.38|627.58|635.46|627.66|634.88|627.08|29
1656535230000|2022-06-29 20:40:30|635.43|627.63|634.8|627|635.43|627.63|634.72|626.92|24
1656535240000|2022-06-29 20:40:40|634.79|626.99|634.99|627.19|635.2|627.4|634.63|626.83|21
1656535250000|2022-06-29 20:40:50|634.95|627.15|635.6|627.8|635.6|627.8|634.76|626.96|23
1656535260000|2022-06-29 20:41:00|635.61|627.81|636.13|628.33|636.19|628.39|635.57|627.77|22
1656535270000|2022-06-29 20:41:10|636.18|628.38|636.56|628.76|636.72|628.92|636.18|628.38|32
1656535280000|2022-06-29 20:41:20|636.59|628.79|636.48|628.68|636.59|628.79|636.45|628.65|14
1656535290000|2022-06-29 20:41:30|636.53|628.73|636.6|628.8|636.6|628.8|636.36|628.56|18
1656535300000|2022-06-29 20:41:40|636.49|628.69|636.72|628.92|636.72|628.92|636.47|628.67|22
1656535310000|2022-06-29 20:41:50|636.67|628.87|635.43|627.63|636.68|628.88|635.34|627.54|28
1656535320000|2022-06-29 20:42:00|635.42|627.62|635.59|627.79|635.66|627.86|635.33|627.53|28
1656535330000|2022-06-29 20:42:10|635.6|627.8|635.68|627.88|635.68|627.88|635.51|627.71|18
1656535340000|2022-06-29 20:42:20|635.7|627.9|635.8|628|636.09|628.29|635.67|627.87|21
1656535350000|2022-06-29 20:42:30|635.81|628.01|636.04|628.24|636.08|628.28|635.68|627.88|26
1656535360000|2022-06-29 20:42:40|636.05|628.25|636.12|628.32|636.18|628.38|636.01|628.21|20
1656535370000|2022-06-29 20:42:50|636.07|628.27|635.96|628.16|636.19|628.39|635.91|628.11|20
1656535380000|2022-06-29 20:43:00|635.95|628.15|635.86|628.06|636.1|628.3|635.69|627.89|19
1656535390000|2022-06-29 20:43:10|635.85|628.05|635.91|628.11|635.93|628.13|635.67|627.87|22
1656535400000|2022-06-29 20:43:20|635.94|628.14|636.03|628.23|636.1|628.3|635.72|627.92|26
1656535410000|2022-06-29 20:43:30|636.04|628.24|636.08|628.28|636.19|628.39|635.81|628.01|22
1656535420000|2022-06-29 20:43:40|636.24|628.44|636.15|628.35|636.24|628.44|635.67|627.87|24
1656535430000|2022-06-29 20:43:50|636.29|628.49|635.93|628.13|636.54|628.74|635.92|628.12|29
1656535440000|2022-06-29 20:44:00|635.94|628.14|635.71|627.91|636.19|628.39|635.61|627.81|24
1656535450000|2022-06-29 20:44:10|635.65|627.85|635.79|627.99|635.9|628.1|635.49|627.69|23
1656535460000|2022-06-29 20:44:20|635.78|627.98|635.58|627.78|635.92|628.12|635.58|627.78|23
1656535470000|2022-06-29 20:44:30|635.69|627.89|636.06|628.26|636.14|628.34|635.69|627.89|22
1656535480000|2022-06-29 20:44:40|636.05|628.25|635.89|628.09|636.16|628.36|635.89|628.09|19
1656535490000|2022-06-29 20:44:50|635.88|628.08|635.67|627.87|636.11|628.31|635.59|627.79|20
1656535500000|2022-06-29 20:45:00|636.18|628.38|636.27|628.47|636.51|628.71|636.01|628.21|31
1656535510000|2022-06-29 20:45:10|636.25|628.45|636.14|628.34|636.45|628.65|635.67|627.87|20
1656535520000|2022-06-29 20:45:20|636.13|628.33|636.09|628.29|636.17|628.37|635.94|628.14|22
1656535530000|2022-06-29 20:45:30|636.15|628.35|636.02|628.22|636.15|628.35|636|628.2|20
1656535540000|2022-06-29 20:45:40|636.07|628.27|636.03|628.23|636.4|628.6|636|628.2|22
1656535550000|2022-06-29 20:45:50|636.08|628.28|636.13|628.33|636.22|628.42|635.97|628.17|20
1656535560000|2022-06-29 20:46:00|636.09|628.29|636.54|628.74|636.62|628.82|635.99|628.19|20
1656535570000|2022-06-29 20:46:10|636.56|628.76|636.29|628.49|636.78|628.98|636.2|628.4|22
1656535580000|2022-06-29 20:46:20|636.3|628.5|636.71|628.91|636.77|628.97|636.22|628.42|17
1656535590000|2022-06-29 20:46:30|636.7|628.9|636.5|628.7|636.93|629.13|636.32|628.52|24
1656535600000|2022-06-29 20:46:40|636.51|628.71|636.63|628.83|636.87|629.07|636.48|628.68|17
1656535610000|2022-06-29 20:46:50|636.62|628.82|636.73|628.93|636.76|628.96|636.5|628.7|21
1656535620000|2022-06-29 20:47:00|636.67|628.87|636.58|628.78|636.67|628.87|636.39|628.59|19
1656535630000|2022-06-29 20:47:10|636.56|628.76|636.53|628.73|636.75|628.95|636.45|628.65|20
1656535640000|2022-06-29 20:47:20|636.62|628.82|637.03|629.23|637.03|629.23|636.56|628.76|29
1656535650000|2022-06-29 20:47:30|636.89|629.09|636.85|629.05|637.12|629.32|636.76|628.96|24
1656535660000|2022-06-29 20:47:40|636.84|629.04|636.99|629.19|637.11|629.31|636.79|628.99|23
1656535670000|2022-06-29 20:47:50|637.01|629.21|636.93|629.13|637.07|629.27|636.92|629.12|25
1656535680000|2022-06-29 20:48:00|636.94|629.14|637.05|629.25|637.05|629.25|636.91|629.11|15
1656535690000|2022-06-29 20:48:10|637.06|629.26|637.02|629.22|637.06|629.26|636.95|629.15|21
1656535700000|2022-06-29 20:48:20|637.01|629.21|637.04|629.24|637.11|629.31|636.9|629.1|21
1656535710000|2022-06-29 20:48:30|637.02|629.22|636.88|629.08|637.02|629.22|636.59|628.79|21
1656535720000|2022-06-29 20:48:40|636.86|629.06|637.07|629.27|637.11|629.31|636.68|628.88|28
1656535730000|2022-06-29 20:48:50|637.03|629.23|636.97|629.17|637.08|629.28|636.88|629.08|22
1656535740000|2022-06-29 20:49:00|637.01|629.21|637.09|629.29|637.09|629.29|636.91|629.11|22
1656535750000|2022-06-29 20:49:10|637.08|629.28|638|630.2|638|630.2|637|629.2|28
1656535760000|2022-06-29 20:49:20|637.83|630.03|637.76|629.96|637.83|630.03|637.38|629.58|22
1656535770000|2022-06-29 20:49:30|637.77|629.97|637.8|630|637.93|630.13|637.66|629.86|22
1656535780000|2022-06-29 20:49:40|637.79|629.99|638|630.2|638|630.2|637.68|629.88|18
1656535790000|2022-06-29 20:49:50|637.96|630.16|637.76|629.96|637.96|630.16|637.7|629.9|23
1656535800000|2022-06-29 20:50:00|637.75|629.95|637.3|629.5|637.75|629.95|637.04|629.24|26
1656535810000|2022-06-29 20:50:10|637.31|629.51|636.96|629.16|637.31|629.51|636.94|629.14|22
1656535820000|2022-06-29 20:50:20|636.95|629.15|636.97|629.17|637.09|629.29|636.9|629.1|20
1656535830000|2022-06-29 20:50:30|636.9|629.1|637.07|629.27|637.11|629.31|636.9|629.1|26
1656535840000|2022-06-29 20:50:40|637.08|629.28|637.12|629.32|637.15|629.35|636.9|629.1|21
1656535850000|2022-06-29 20:50:50|637.17|629.37|635.28|627.48|637.17|629.37|635.26|627.46|29
1656535860000|2022-06-29 20:51:00|635.27|627.47|634.98|627.18|635.49|627.69|634.98|627.18|19
1656535870000|2022-06-29 20:51:10|634.96|627.16|634.61|626.81|634.99|627.19|634.56|626.76|15
1656535880000|2022-06-29 20:51:20|634.59|626.79|634.69|626.89|634.77|626.97|634.59|626.79|22
1656535890000|2022-06-29 20:51:30|634.74|626.94|634.69|626.89|634.75|626.95|634.69|626.89|5
1656535900000|2022-06-29 20:51:40|634.67|626.87|634.57|626.77|634.67|626.87|634.57|626.77|3
1656535910000|2022-06-29 20:51:50|634.59|626.79|634.65|626.85|635.15|627.35|634.59|626.79|21
1656535920000|2022-06-29 20:52:00|634.66|626.86|635.01|627.21|635.01|627.21|634.64|626.84|10
1656535930000|2022-06-29 20:52:10|635.06|627.26|634.69|626.89|635.16|627.36|634.69|626.89|11
1656535940000|2022-06-29 20:52:20|635.01|627.21|634.9|627.1|635.01|627.21|634.65|626.85|14
1656535950000|2022-06-29 20:52:30|634.89|627.09|635.12|627.32|635.15|627.35|634.89|627.09|7
1656535960000|2022-06-29 20:52:40|635.11|627.31|635.04|627.24|635.11|627.31|635.04|627.24|5
1656535970000|2022-06-29 20:52:50|635.03|627.23|635.2|627.4|635.2|627.4|635.03|627.23|5
1656535980000|2022-06-29 20:53:00|635.18|627.38|634.88|627.08|635.19|627.39|634.75|626.95|18
1656535990000|2022-06-29 20:53:10|634.9|627.1|635.1|627.3|635.1|627.3|634.79|626.99|11
1656536000000|2022-06-29 20:53:20|635.08|627.28|635.16|627.36|635.16|627.36|635.06|627.26|14
1656536010000|2022-06-29 20:53:30|635.1|627.3|634.75|626.95|635.27|627.47|634.6|626.8|19
1656536020000|2022-06-29 20:53:40|634.74|626.94|634.7|626.9|635.05|627.25|634.7|626.9|6
1656536030000|2022-06-29 20:53:50|635.05|627.25|634.64|626.84|635.05|627.25|634.62|626.82|25
1656536040000|2022-06-29 20:54:00|634.59|626.79|634.33|626.53|634.78|626.98|634.33|626.53|27
1656536050000|2022-06-29 20:54:10|634.34|626.54|634.77|626.97|634.8|627|634.33|626.53|20
1656536060000|2022-06-29 20:54:20|634.76|626.96|634.64|626.84|634.79|626.99|634.64|626.84|15
1656536070000|2022-06-29 20:54:30|634.65|626.85|634.62|626.82|634.77|626.97|634.61|626.81|16
1656536080000|2022-06-29 20:54:40|634.68|626.88|634.72|626.92|634.77|626.97|634.6|626.8|20
1656536090000|2022-06-29 20:54:50|634.67|626.87|634.7|626.9|634.74|626.94|634.49|626.69|19
1656536100000|2022-06-29 20:55:00|634.71|626.91|634.32|626.52|634.71|626.91|634.29|626.49|31
1656536110000|2022-06-29 20:55:10|634.36|626.56|634.71|626.91|635.08|627.28|634.36|626.56|31
1656536120000|2022-06-29 20:55:20|634.7|626.9|634.74|626.94|634.75|626.95|634.7|626.9|14
1656536130000|2022-06-29 20:55:30|635.21|627.41|635.11|627.31|635.22|627.42|635.11|627.31|14
1656536140000|2022-06-29 20:55:40|635.1|627.3|635.01|627.21|635.14|627.34|634.99|627.19|22
1656536150000|2022-06-29 20:55:50|635.02|627.22|635.19|627.39|635.19|627.39|635.02|627.22|24
1656536160000|2022-06-29 20:56:00|635.17|627.37|635.58|627.78|635.7|627.9|635.15|627.35|22
1656536170000|2022-06-29 20:56:10|635.63|627.83|634.95|627.15|635.63|627.83|634.95|627.15|27
1656536180000|2022-06-29 20:56:20|634.96|627.16|634.97|627.17|635.15|627.35|634.66|626.86|27
1656536190000|2022-06-29 20:56:30|634.87|627.07|635.03|627.23|635.11|627.31|634.73|626.93|25
1656536200000|2022-06-29 20:56:40|634.96|627.16|635.62|627.82|635.84|628.04|634.84|627.04|33
1656536210000|2022-06-29 20:56:50|635.65|627.85|635.5|627.7|635.66|627.86|635.47|627.67|29
1656536220000|2022-06-29 20:57:00|635.52|627.72|635.52|627.72|635.61|627.81|635.51|627.71|26
1656536230000|2022-06-29 20:57:10|635.57|627.77|635.69|627.89|635.7|627.9|635.41|627.61|28
1656536240000|2022-06-29 20:57:20|635.66|627.86|635.9|628.1|635.9|628.1|635.58|627.78|27
1656536250000|2022-06-29 20:57:30|635.91|628.11|636.56|628.76|636.73|628.93|635.83|628.03|32
1656536260000|2022-06-29 20:57:40|636.52|628.72|636.75|628.95|636.9|629.1|636.4|628.6|29
1656536270000|2022-06-29 20:57:50|636.89|629.09|636.16|628.36|636.89|629.09|636.16|628.36|25
1656536280000|2022-06-29 20:58:00|636.23|628.43|635.67|627.87|636.29|628.49|635.67|627.87|25
1656536290000|2022-06-29 20:58:10|635.66|627.86|635.85|628.05|635.85|628.05|635.59|627.79|27
1656536300000|2022-06-29 20:58:20|636.02|628.22|635.79|627.99|636.15|628.35|635.63|627.83|27
1656536310000|2022-06-29 20:58:30|635.96|628.16|636.43|628.63|636.44|628.64|635.86|628.06|30
1656536320000|2022-06-29 20:58:40|636.44|628.64|636.21|628.41|636.44|628.64|636.08|628.28|23
1656536330000|2022-06-29 20:58:50|636.27|628.47|636.28|628.48|636.38|628.58|636.24|628.44|22
1656536340000|2022-06-29 20:59:00|636.25|628.45|636.73|628.93|636.73|628.93|636.25|628.45|25
1656536350000|2022-06-29 20:59:10|636.6|628.8|636.85|629.05|636.85|629.05|636.57|628.77|22
1656536360000|2022-06-29 20:59:20|636.86|629.06|636.72|628.92|636.88|629.08|636.57|628.77|24
1656536370000|2022-06-29 20:59:30|636.64|628.84|636.63|628.83|636.68|628.88|636.59|628.79|26
1656536380000|2022-06-29 20:59:40|636.62|628.82|636.68|628.88|636.72|628.92|636.62|628.82|19
1656536390000|2022-06-29 20:59:50|636.67|628.87|636.65|628.85|636.67|628.87|636.54|628.74|18
1656536400000|2022-06-29 21:00:00|636.63|628.83|636.59|628.79|636.88|629.08|636.59|628.79|27
1656536410000|2022-06-29 21:00:10|636.26|628.46|636.6|628.8|636.71|628.91|636.26|628.46|30
1656536420000|2022-06-29 21:00:20|636.59|628.79|636.67|628.87|636.67|628.87|636.58|628.78|15
1656536430000|2022-06-29 21:00:30|636.66|628.86|636.64|628.84|636.69|628.89|636.57|628.77|25
1656536440000|2022-06-29 21:00:40|636.65|628.85|636.71|628.91|636.87|629.07|636.64|628.84|24
1656536450000|2022-06-29 21:00:50|636.7|628.9|636.74|628.94|636.76|628.96|636.61|628.81|22
1656536460000|2022-06-29 21:01:00|636.75|628.95|636.64|628.84|636.82|629.02|636.61|628.81|17
1656536470000|2022-06-29 21:01:10|636.65|628.85|636.62|628.82|636.71|628.91|636.55|628.75|24
1656536480000|2022-06-29 21:01:20|636.63|628.83|636.69|628.89|636.69|628.89|636.62|628.82|19
1656536490000|2022-06-29 21:01:30|636.68|628.88|636.64|628.84|636.72|628.92|636.59|628.79|21
1656536500000|2022-06-29 21:01:40|636.67|628.87|636.59|628.79|636.68|628.88|636.52|628.72|25
1656536510000|2022-06-29 21:01:50|636.6|628.8|636.6|628.8|636.61|628.81|636.51|628.71|17
1656536520000|2022-06-29 21:02:00|636.61|628.81|636.5|628.7|636.62|628.82|636.5|628.7|16
1656536530000|2022-06-29 21:02:10|636.29|628.49|636.01|628.21|636.29|628.49|635.98|628.18|27
1656536540000|2022-06-29 21:02:20|636.05|628.25|635.67|627.87|636.11|628.31|635.66|627.86|27
1656536550000|2022-06-29 21:02:30|635.69|627.89|635.8|628|635.82|628.02|635.68|627.88|23
1656536560000|2022-06-29 21:02:40|635.79|627.99|635.65|627.85|635.79|627.99|635.64|627.84|27
1656536570000|2022-06-29 21:02:50|635.64|627.84|635.57|627.77|635.76|627.96|635.49|627.69|25
1656536580000|2022-06-29 21:03:00|635.58|627.78|635.04|627.24|635.58|627.78|635.04|627.24|27
1656536590000|2022-06-29 21:03:10|635.03|627.23|634.65|626.85|635.03|627.23|634.64|626.84|23
1656536600000|2022-06-29 21:03:20|634.74|626.94|634.79|626.99|634.96|627.16|634.73|626.93|31
1656536610000|2022-06-29 21:03:30|634.78|626.98|634.96|627.16|635.04|627.24|634.72|626.92|28
1656536620000|2022-06-29 21:03:40|635.08|627.28|635.09|627.29|635.09|627.29|634.87|627.07|22
1656536630000|2022-06-29 21:03:50|635.05|627.25|635.15|627.35|635.25|627.45|635.05|627.25|21
1656536640000|2022-06-29 21:04:00|635.14|627.34|634.95|627.15|635.22|627.42|634.94|627.14|21
1656536650000|2022-06-29 21:04:10|634.96|627.16|634.97|627.17|635.04|627.24|634.91|627.11|17
1656536660000|2022-06-29 21:04:20|634.92|627.12|635.04|627.24|635.1|627.3|634.92|627.12|18
1656536670000|2022-06-29 21:04:30|635.03|627.23|635.1|627.3|635.1|627.3|634.99|627.19|14
1656536680000|2022-06-29 21:04:40|635.09|627.29|634.95|627.15|635.09|627.29|634.95|627.15|19
1656536690000|2022-06-29 21:04:50|635.02|627.22|635.01|627.21|635.02|627.22|634.91|627.11|19
1656536700000|2022-06-29 21:05:00|635.02|627.22|634.95|627.15|635.02|627.22|634.91|627.11|20
1656536710000|2022-06-29 21:05:10|634.94|627.14|634.91|627.11|635.01|627.21|634.91|627.11|14
1656536720000|2022-06-29 21:05:20|634.95|627.15|634.99|627.19|635.01|627.21|634.87|627.07|15
1656536730000|2022-06-29 21:05:30|634.98|627.18|635.24|627.44|635.24|627.44|634.89|627.09|23
1656536740000|2022-06-29 21:05:40|635.23|627.43|635.16|627.36|635.24|627.44|635.12|627.32|16
1656536750000|2022-06-29 21:05:50|635.15|627.35|634.92|627.12|635.24|627.44|634.92|627.12|21
1656536760000|2022-06-29 21:06:00|635.04|627.24|634.96|627.16|635.04|627.24|634.89|627.09|20
1656536770000|2022-06-29 21:06:10|634.92|627.12|635.16|627.36|635.24|627.44|634.92|627.12|22
1656536780000|2022-06-29 21:06:20|635.15|627.35|634.98|627.18|635.15|627.35|634.9|627.1|21
1656536790000|2022-06-29 21:06:30|634.97|627.17|635.18|627.38|635.18|627.38|634.97|627.17|16
1656536800000|2022-06-29 21:06:40|635.2|627.4|635.45|627.65|635.66|627.86|635.2|627.4|25
1656536810000|2022-06-29 21:06:50|635.6|627.8|635.47|627.67|635.62|627.82|635.47|627.67|24
1656536820000|2022-06-29 21:07:00|635.48|627.68|635.49|627.69|635.54|627.74|635.45|627.65|21
1656536830000|2022-06-29 21:07:10|635.6|627.8|635.69|627.89|635.7|627.9|635.51|627.71|20
1656536840000|2022-06-29 21:07:20|635.66|627.86|635.54|627.74|635.7|627.9|635.53|627.73|18
1656536850000|2022-06-29 21:07:30|635.53|627.73|635.56|627.76|635.64|627.84|635.53|627.73|20
1656536860000|2022-06-29 21:07:40|635.57|627.77|635.13|627.33|635.65|627.85|635.06|627.26|23
1656536870000|2022-06-29 21:07:50|635.1|627.3|635.04|627.24|635.13|627.33|634.99|627.19|26
1656536880000|2022-06-29 21:08:00|635.03|627.23|635.13|627.33|635.13|627.33|634.87|627.07|22
1656536890000|2022-06-29 21:08:10|635.14|627.34|634.96|627.16|635.29|627.49|634.95|627.15|22
1656536900000|2022-06-29 21:08:20|634.97|627.17|635.09|627.29|635.21|627.41|634.95|627.15|18
1656536910000|2022-06-29 21:08:30|635.1|627.3|635.25|627.45|635.29|627.49|635.06|627.26|23
1656536920000|2022-06-29 21:08:40|635.28|627.48|635.1|627.3|635.28|627.48|635.07|627.27|21
1656536930000|2022-06-29 21:08:50|635.09|627.29|635.02|627.22|635.3|627.5|634.94|627.14|23
1656536940000|2022-06-29 21:09:00|635.23|627.43|635.69|627.89|635.69|627.89|635.03|627.23|28
1656536950000|2022-06-29 21:09:10|635.7|627.9|635.83|628.03|635.89|628.09|635.67|627.87|23
1656536960000|2022-06-29 21:09:20|635.84|628.04|635.61|627.81|635.91|628.11|635.56|627.76|21
1656536970000|2022-06-29 21:09:30|635.6|627.8|635.52|627.72|635.63|627.83|635.5|627.7|17
1656536980000|2022-06-29 21:09:40|635.54|627.74|635.61|627.81|635.68|627.88|635.51|627.71|22
1656536990000|2022-06-29 21:09:50|635.59|627.79|635.69|627.89|635.7|627.9|635.48|627.68|19
1656537000000|2022-06-29 21:10:00|635.77|627.97|635.75|627.95|635.77|627.97|635.45|627.65|20
1656537010000|2022-06-29 21:10:10|635.72|627.92|635.62|627.82|635.81|628.01|635.55|627.75|20
1656537020000|2022-06-29 21:10:20|635.64|627.84|635.72|627.92|635.83|628.03|635.58|627.78|20
1656537030000|2022-06-29 21:10:30|635.73|627.93|635.71|627.91|635.83|628.03|635.61|627.81|18
1656537040000|2022-06-29 21:10:40|635.72|627.92|635.78|627.98|635.85|628.05|635.57|627.77|16
1656537050000|2022-06-29 21:10:50|635.79|627.99|635.63|627.83|636.01|628.21|635.63|627.83|22
1656537060000|2022-06-29 21:11:00|635.61|627.81|635.67|627.87|635.81|628.01|635.59|627.79|13
1656537070000|2022-06-29 21:11:10|635.68|627.88|635.67|627.87|635.81|628.01|635.55|627.75|26
1656537080000|2022-06-29 21:11:20|635.68|627.88|635.56|627.76|635.84|628.04|635.5|627.7|23
1656537090000|2022-06-29 21:11:30|635.71|627.91|635.81|628.01|635.92|628.12|635.58|627.78|19
1656537100000|2022-06-29 21:11:40|635.82|628.02|635.86|628.06|636.01|628.21|635.75|627.95|18
1656537110000|2022-06-29 21:11:50|635.85|628.05|636.05|628.25|636.07|628.27|635.85|628.05|18
1656537120000|2022-06-29 21:12:00|635.96|628.16|635.94|628.14|636.15|628.35|635.94|628.14|19
1656537130000|2022-06-29 21:12:10|635.93|628.13|635.86|628.06|636.04|628.24|635.84|628.04|23
1656537140000|2022-06-29 21:12:20|635.85|628.05|635.89|628.09|636.04|628.24|635.84|628.04|22
1656537150000|2022-06-29 21:12:30|635.9|628.1|635.98|628.18|636.09|628.29|635.86|628.06|18
1656537160000|2022-06-29 21:12:40|635.99|628.19|635.89|628.09|636.09|628.29|635.89|628.09|19
1656537170000|2022-06-29 21:12:50|635.9|628.1|635.79|627.99|636.06|628.26|635.79|627.99|23
1656537180000|2022-06-29 21:13:00|635.8|628|635.93|628.13|636.05|628.25|635.56|627.76|25
1656537190000|2022-06-29 21:13:10|635.9|628.1|635.95|628.15|636.12|628.32|635.84|628.04|18
1656537200000|2022-06-29 21:13:20|635.89|628.09|636.09|628.29|636.12|628.32|635.86|628.06|12
1656537210000|2022-06-29 21:13:30|636.11|628.31|636.07|628.27|636.13|628.33|635.93|628.13|22
1656537220000|2022-06-29 21:13:40|636.08|628.28|636.83|629.03|636.89|629.09|636.01|628.21|26
1656537230000|2022-06-29 21:13:50|636.85|629.05|637.31|629.51|637.91|630.11|636.73|628.93|30
1656537240000|2022-06-29 21:14:00|637.32|629.52|637.2|629.4|637.94|630.14|636.97|629.17|21
1656537250000|2022-06-29 21:14:10|637.21|629.41|636.83|629.03|637.21|629.41|636.82|629.02|20
1656537260000|2022-06-29 21:14:20|636.84|629.04|636.81|629.01|636.94|629.14|636.81|629.01|15
1656537270000|2022-06-29 21:14:30|636.82|629.02|636.83|629.03|636.88|629.08|636.81|629.01|15
1656537280000|2022-06-29 21:14:40|636.84|629.04|636.84|629.04|636.89|629.09|636.82|629.02|21
1656537290000|2022-06-29 21:14:50|636.86|629.06|636.76|628.96|636.87|629.07|636.66|628.86|21
1656537300000|2022-06-29 21:15:00|636.71|628.91|636.88|629.08|636.88|629.08|636.71|628.91|20
1656537310000|2022-06-29 21:15:10|636.86|629.06|636.9|629.1|636.96|629.16|636.74|628.94|20
1656537320000|2022-06-29 21:15:20|636.89|629.09|636.25|628.45|636.93|629.13|636.13|628.33|21
1656537330000|2022-06-29 21:15:30|636.2|628.4|636.13|628.33|636.39|628.59|636.1|628.3|23
1656537340000|2022-06-29 21:15:40|636.11|628.31|636.23|628.43|636.33|628.53|635.91|628.11|23
1656537350000|2022-06-29 21:15:50|636.22|628.42|635.85|628.05|636.22|628.42|635.84|628.04|30
1656537360000|2022-06-29 21:16:00|635.86|628.06|636.12|628.32|636.28|628.48|635.8|628|21
1656537370000|2022-06-29 21:16:10|636.11|628.31|635.99|628.19|636.31|628.51|635.89|628.09|21
1656537380000|2022-06-29 21:16:20|635.97|628.17|636|628.2|636.22|628.42|635.85|628.05|18
1656537390000|2022-06-29 21:16:30|635.99|628.19|636.01|628.21|636.34|628.54|635.99|628.19|19
1656537400000|2022-06-29 21:16:40|636|628.2|636.31|628.51|636.33|628.53|635.95|628.15|22
1656537410000|2022-06-29 21:16:50|636.13|628.33|636.29|628.49|636.38|628.58|635.91|628.11|21
1656537420000|2022-06-29 21:17:00|636.28|628.48|635.97|628.17|636.34|628.54|635.97|628.17|20
1656537430000|2022-06-29 21:17:10|635.96|628.16|635.98|628.18|636.42|628.62|635.95|628.15|25
1656537440000|2022-06-29 21:17:20|635.92|628.12|636.24|628.44|636.44|628.64|635.92|628.12|19
1656537450000|2022-06-29 21:17:30|636.31|628.51|636.66|628.86|636.7|628.9|635.93|628.13|23
1656537460000|2022-06-29 21:17:40|636.69|628.89|636.55|628.75|636.69|628.89|636.47|628.67|22
1656537470000|2022-06-29 21:17:50|636.57|628.77|636.2|628.4|636.6|628.8|636.09|628.29|27
1656537480000|2022-06-29 21:18:00|636.21|628.41|635.84|628.04|636.33|628.53|635.83|628.03|26
1656537490000|2022-06-29 21:18:10|636.16|628.36|635.93|628.13|636.2|628.4|635.76|627.96|20
1656537500000|2022-06-29 21:18:20|635.92|628.12|635.78|627.98|636.07|628.27|635.78|627.98|15
1656537510000|2022-06-29 21:18:30|635.77|627.97|636.03|628.23|636.18|628.38|635.75|627.95|16
1656537520000|2022-06-29 21:18:40|636|628.2|636.74|628.94|636.74|628.94|635.94|628.14|25
1656537530000|2022-06-29 21:18:50|636.97|629.17|636.84|629.04|636.97|629.17|636.49|628.69|16
1656537540000|2022-06-29 21:19:00|636.88|629.08|636.96|629.16|637.13|629.33|636.8|629|25
1656537550000|2022-06-29 21:19:10|637.02|629.22|636.87|629.07|637.03|629.23|636.82|629.02|17
1656537560000|2022-06-29 21:19:20|636.86|629.06|636.9|629.1|637.02|629.22|636.84|629.04|21
1656537570000|2022-06-29 21:19:30|637.01|629.21|637.02|629.22|637.02|629.22|636.84|629.04|15
1656537580000|2022-06-29 21:19:40|636.94|629.14|636.9|629.1|637.05|629.25|636.89|629.09|11
1656537590000|2022-06-29 21:19:50|636.91|629.11|636.95|629.15|637.04|629.24|636.9|629.1|12
1656537600000|2022-06-29 21:20:00|636.91|629.11|637.01|629.21|637.05|629.25|636.84|629.04|10
1656537610000|2022-06-29 21:20:10|636.99|629.19|637|629.2|637.01|629.21|636.98|629.18|7
1656537620000|2022-06-29 21:20:20|636.98|629.18|637|629.2|637|629.2|636.98|629.18|2
1656537630000|2022-06-29 21:20:30|636.98|629.18|636.98|629.18|637.01|629.21|636.98|629.18|9
1656537640000|2022-06-29 21:20:40|637.01|629.21|637.48|629.68|637.56|629.76|636.9|629.1|23
1656537650000|2022-06-29 21:20:50|637.76|629.96|638.5|630.7|638.66|630.86|637.76|629.96|31
1656537660000|2022-06-29 21:21:00|638.66|630.86|638.7|630.9|638.71|630.91|638.45|630.65|11
1656537670000|2022-06-29 21:21:10|638.71|630.91|638.5|630.7|638.78|630.98|638.46|630.66|12
1656537680000|2022-06-29 21:21:20|638.38|630.58|638.38|630.58|638.4|630.6|638.38|630.58|5
1656537690000|2022-06-29 21:21:30|637.86|630.06|638.36|630.56|638.36|630.56|637.84|630.04|4
1656537710000|2022-06-29 21:21:50|638.37|630.57|638.38|630.58|638.38|630.58|638.37|630.57|4
1656537720000|2022-06-29 21:22:00|638.37|630.57|638.34|630.54|638.4|630.6|638.34|630.54|7
1656537730000|2022-06-29 21:22:10|638.33|630.53|637.77|629.97|638.33|630.53|637.77|629.97|8
1656537740000|2022-06-29 21:22:20|637.78|629.98|638.36|630.56|638.36|630.56|637.78|629.98|11
1656537750000|2022-06-29 21:22:30|638.35|630.55|638.35|630.55|638.36|630.56|638.35|630.55|3
1656537760000|2022-06-29 21:22:40|638.36|630.56|638.33|630.53|638.36|630.56|638.32|630.52|5
1656537770000|2022-06-29 21:22:50|638.32|630.52|638.76|630.96|638.78|630.98|638.32|630.52|12
1656537780000|2022-06-29 21:23:00|638.74|630.94|638.75|630.95|638.77|630.97|638.65|630.85|6
1656537790000|2022-06-29 21:23:10|638.72|630.92|638.74|630.94|639.02|631.22|638.67|630.87|22
1656537800000|2022-06-29 21:23:20|638.71|630.91|638.9|631.1|639.23|631.43|638.66|630.86|7
1656537810000|2022-06-29 21:23:30|638.92|631.12|638.92|631.12|638.92|631.12|638.92|631.12|1
1656537820000|2022-06-29 21:23:40|638.9|631.1|638.89|631.09|638.9|631.1|638.89|631.09|4
1656537830000|2022-06-29 21:23:50|638.85|631.05|638.87|631.07|638.87|631.07|638.85|631.05|2
1656537840000|2022-06-29 21:24:00|638.85|631.05|638.4|630.6|638.85|631.05|638.23|630.43|17
1656537850000|2022-06-29 21:24:10|638.39|630.59|638.35|630.55|638.39|630.59|638.33|630.53|8
1656537860000|2022-06-29 21:24:20|638.36|630.56|638.34|630.54|638.36|630.56|638.18|630.38|6
1656537870000|2022-06-29 21:24:30|638.24|630.44|637.84|630.04|638.34|630.54|637.84|630.04|7
1656537880000|2022-06-29 21:24:40|637.62|629.82|637.84|630.04|637.85|630.05|637.55|629.75|9
1656537890000|2022-06-29 21:24:50|637.68|629.88|637.73|629.93|637.73|629.93|637.66|629.86|11
1656537900000|2022-06-29 21:25:00|637.74|629.94|637.8|630|637.83|630.03|637.74|629.94|11
1656537910000|2022-06-29 21:25:10|637.78|629.98|637.8|630|637.8|630|637.78|629.98|2
1656537920000|2022-06-29 21:25:20|637.78|629.98|637.84|630.04|637.84|630.04|637.78|629.98|7
1656537930000|2022-06-29 21:25:30|637.79|629.99|637.72|629.92|637.82|630.02|637.71|629.91|14
1656537940000|2022-06-29 21:25:40|637.73|629.93|637.71|629.91|637.75|629.95|637.69|629.89|16
1656537950000|2022-06-29 21:25:50|637.7|629.9|637.72|629.92|637.72|629.92|637.68|629.88|11
1656537960000|2022-06-29 21:26:00|637.7|629.9|637.83|630.03|637.83|630.03|637.7|629.9|13
1656537970000|2022-06-29 21:26:10|637.75|629.95|637.73|629.93|637.83|630.03|637.71|629.91|4
1656537980000|2022-06-29 21:26:20|637.74|629.94|637.74|629.94|637.78|629.98|637.73|629.93|6
1656537990000|2022-06-29 21:26:30|637.73|629.93|637.74|629.94|637.74|629.94|637.73|629.93|4
1656538000000|2022-06-29 21:26:40|637.75|629.95|637.72|629.92|637.75|629.95|637.72|629.92|3
1656538010000|2022-06-29 21:26:50|637.74|629.94|637.75|629.95|637.76|629.96|637.71|629.91|7
1656538020000|2022-06-29 21:27:00|637.73|629.93|637.94|630.14|637.94|630.14|637.73|629.93|3
1656538030000|2022-06-29 21:27:10|637.92|630.12|637.94|630.14|637.94|630.14|637.92|630.12|6
1656538040000|2022-06-29 21:27:20|637.91|630.11|637.87|630.07|637.94|630.14|637.87|630.07|12
1656538050000|2022-06-29 21:27:30|637.89|630.09|637.89|630.09|637.91|630.11|637.87|630.07|6
1656538060000|2022-06-29 21:27:40|637.93|630.13|637.94|630.14|637.95|630.15|637.92|630.12|6
1656538070000|2022-06-29 21:27:50|637.93|630.13|637.8|630|637.94|630.14|637.79|629.99|6
1656538080000|2022-06-29 21:28:00|637.78|629.98|637.85|630.05|637.86|630.06|637.75|629.95|6
1656538090000|2022-06-29 21:28:10|637.86|630.06|637.87|630.07|637.92|630.12|637.68|629.88|9
1656538100000|2022-06-29 21:28:20|637.74|629.94|637.67|629.87|637.75|629.95|637.66|629.86|16
1656538110000|2022-06-29 21:28:30|637.66|629.86|637.8|630|637.84|630.04|637.63|629.83|13
1656538120000|2022-06-29 21:28:40|637.88|630.08|637.77|629.97|637.88|630.08|637.69|629.89|11
1656538130000|2022-06-29 21:28:50|637.78|629.98|637.51|629.71|637.78|629.98|637.51|629.71|13
1656538140000|2022-06-29 21:29:00|637.5|629.7|637.5|629.7|637.5|629.7|637.5|629.7|1
1656538150000|2022-06-29 21:29:10|637.51|629.71|637.5|629.7|637.51|629.71|637.45|629.65|4
1656538160000|2022-06-29 21:29:20|637.51|629.71|637.51|629.71|637.51|629.71|637.51|629.71|1
1656538180000|2022-06-29 21:29:40|637.45|629.65|637.46|629.66|637.46|629.66|637.44|629.64|6
1656538190000|2022-06-29 21:29:50|637.45|629.65|637.48|629.68|637.48|629.68|637.43|629.63|12
1656538200000|2022-06-29 21:30:00|637.47|629.67|637.47|629.67|637.47|629.67|637.45|629.65|3
1656538230000|2022-06-29 21:30:30|637.5|629.7|637.5|629.7|637.5|629.7|637.5|629.7|1
1656538260000|2022-06-29 21:31:00|637.49|629.69|637.47|629.67|637.5|629.7|637.47|629.67|7
1656538270000|2022-06-29 21:31:10|637.49|629.69|637.52|629.72|637.52|629.72|637.47|629.67|12
1656538280000|2022-06-29 21:31:20|637.64|629.84|637.47|629.67|637.64|629.84|637.47|629.67|2
1656538290000|2022-06-29 21:31:30|637.5|629.7|637.68|629.88|637.68|629.88|637.5|629.7|3
1656538300000|2022-06-29 21:31:40|637.67|629.87|637.78|629.98|637.82|630.02|637.67|629.87|12
1656538310000|2022-06-29 21:31:50|637.73|629.93|637.6|629.8|637.84|630.04|637.59|629.79|13
1656538320000|2022-06-29 21:32:00|637.59|629.79|637.83|630.03|637.87|630.07|637.59|629.79|8
1656538330000|2022-06-29 21:32:10|637.94|630.14|637.84|630.04|637.94|630.14|637.82|630.02|4
1656538340000|2022-06-29 21:32:20|637.82|630.02|637.52|629.72|637.82|630.02|637.52|629.72|7
1656538350000|2022-06-29 21:32:30|637.53|629.73|637.51|629.71|637.53|629.73|637.51|629.71|3
1656538360000|2022-06-29 21:32:40|637.4|629.6|637.5|629.7|637.5|629.7|637.4|629.6|9
1656538370000|2022-06-29 21:32:50|637.48|629.68|637.5|629.7|637.5|629.7|637.48|629.68|7
1656538380000|2022-06-29 21:33:00|637.48|629.68|637.49|629.69|637.5|629.7|637.47|629.67|5
1656538390000|2022-06-29 21:33:10|637.47|629.67|637.53|629.73|637.53|629.73|637.45|629.65|8
1656538400000|2022-06-29 21:33:20|637.52|629.72|637.46|629.66|637.52|629.72|637.46|629.66|4
1656538410000|2022-06-29 21:33:30|637.44|629.64|637.46|629.66|637.46|629.66|637.44|629.64|5
1656538420000|2022-06-29 21:33:40|637.44|629.64|637.43|629.63|637.46|629.66|637.43|629.63|8
1656538430000|2022-06-29 21:33:50|637.44|629.64|637.44|629.64|637.44|629.64|637.43|629.63|5
1656538440000|2022-06-29 21:34:00|637.43|629.63|637.45|629.65|637.46|629.66|637.43|629.63|6
1656538450000|2022-06-29 21:34:10|637.43|629.63|637.43|629.63|637.47|629.67|637.43|629.63|10
1656538470000|2022-06-29 21:34:30|637.45|629.65|637.46|629.66|637.46|629.66|637.43|629.63|5
1656538480000|2022-06-29 21:34:40|637.45|629.65|637.45|629.65|637.45|629.65|637.45|629.65|1
1656538490000|2022-06-29 21:34:50|637.5|629.7|637.47|629.67|637.5|629.7|637.47|629.67|2
1656538500000|2022-06-29 21:35:00|637.45|629.65|637.46|629.66|637.46|629.66|637.45|629.65|2
1656538520000|2022-06-29 21:35:20|637.48|629.68|637.85|630.05|637.85|630.05|637.46|629.66|12
1656538530000|2022-06-29 21:35:30|637.88|630.08|637.95|630.15|637.95|630.15|637.85|630.05|5
1656538540000|2022-06-29 21:35:40|637.85|630.05|637.97|630.17|637.97|630.17|637.85|630.05|3
1656538550000|2022-06-29 21:35:50|637.99|630.19|638.05|630.25|638.05|630.25|637.99|630.19|3
1656538560000|2022-06-29 21:36:00|638.03|630.23|637.92|630.12|638.03|630.23|637.91|630.11|7
1656538570000|2022-06-29 21:36:10|637.91|630.11|637.98|630.18|637.98|630.18|637.91|630.11|6
1656538580000|2022-06-29 21:36:20|637.97|630.17|637.94|630.14|637.98|630.18|637.93|630.13|7
1656538590000|2022-06-29 21:36:30|637.93|630.13|637.93|630.13|637.94|630.14|637.93|630.13|7
1656538600000|2022-06-29 21:36:40|637.94|630.14|637.92|630.12|637.94|630.14|637.91|630.11|6
1656538610000|2022-06-29 21:36:50|637.95|630.15|637.81|630.01|637.95|630.15|637.81|630.01|5
1656538620000|2022-06-29 21:37:00|637.79|629.99|637.88|630.08|637.94|630.14|637.78|629.98|12
1656538630000|2022-06-29 21:37:10|637.9|630.1|637.87|630.07|637.93|630.13|637.87|630.07|5
1656538650000|2022-06-29 21:37:30|637.89|630.09|637.88|630.08|637.89|630.09|637.88|630.08|4
1656538660000|2022-06-29 21:37:40|637.87|630.07|637.87|630.07|637.87|630.07|637.86|630.06|5
1656538670000|2022-06-29 21:37:50|637.86|630.06|637.87|630.07|637.87|630.07|637.86|630.06|4
1656538680000|2022-06-29 21:38:00|637.86|630.06|637.93|630.13|638.04|630.24|637.71|629.91|11
1656538690000|2022-06-29 21:38:10|637.92|630.12|638.15|630.35|638.15|630.35|637.92|630.12|14
1656538700000|2022-06-29 21:38:20|638.13|630.33|637.97|630.17|638.13|630.33|637.97|630.17|6
1656538710000|2022-06-29 21:38:30|638.04|630.24|638.03|630.23|638.11|630.31|638.03|630.23|16
1656538720000|2022-06-29 21:38:40|638.04|630.24|638.06|630.26|638.09|630.29|638.03|630.23|9
1656538730000|2022-06-29 21:38:50|638.03|630.23|638.06|630.26|638.2|630.4|637.97|630.17|22
1656538740000|2022-06-29 21:39:00|638.1|630.3|637.93|630.13|638.1|630.3|637.87|630.07|16
1656538750000|2022-06-29 21:39:10|637.94|630.14|638.04|630.24|638.11|630.31|637.94|630.14|11
1656538760000|2022-06-29 21:39:20|637.99|630.19|637.99|630.19|638.04|630.24|637.99|630.19|7
1656538770000|2022-06-29 21:39:30|638.04|630.24|637.99|630.19|638.04|630.24|637.99|630.19|2
1656538780000|2022-06-29 21:39:40|637.93|630.13|637.93|630.13|637.93|630.13|637.93|630.13|1
1656538800000|2022-06-29 21:40:00|637.98|630.18|638|630.2|638.06|630.26|637.98|630.18|10
1656538810000|2022-06-29 21:40:10|638.01|630.21|638.01|630.21|638.01|630.21|638.01|630.21|1
1656538820000|2022-06-29 21:40:20|637.95|630.15|637.95|630.15|637.95|630.15|637.95|630.15|1
1656538830000|2022-06-29 21:40:30|638.19|630.39|638.01|630.21|638.19|630.39|638.01|630.21|2
1656538840000|2022-06-29 21:40:40|638.02|630.22|638.05|630.25|638.05|630.25|638.01|630.21|11
1656538850000|2022-06-29 21:40:50|638.04|630.24|638.31|630.51|638.32|630.52|638.02|630.22|13
1656538860000|2022-06-29 21:41:00|638.3|630.5|638.33|630.53|638.33|630.53|638.25|630.45|9
1656538870000|2022-06-29 21:41:10|638.32|630.52|638.33|630.53|638.33|630.53|638.32|630.52|6
1656538880000|2022-06-29 21:41:20|638.37|630.57|638.71|630.91|638.79|630.99|638.36|630.56|11
1656538890000|2022-06-29 21:41:30|638.74|630.94|638.8|631|638.8|631|638.74|630.94|3
1656538900000|2022-06-29 21:41:40|638.75|630.95|638.85|631.05|638.88|631.08|638.75|630.95|13
1656538910000|2022-06-29 21:41:50|638.82|631.02|638.75|630.95|638.85|631.05|638.75|630.95|4
1656538920000|2022-06-29 21:42:00|638.9|631.1|638.8|631|638.9|631.1|638.8|631|2
1656538930000|2022-06-29 21:42:10|638.76|630.96|638.9|631.1|638.94|631.14|638.76|630.96|6
1656538940000|2022-06-29 21:42:20|638.88|631.08|638.87|631.07|638.88|631.08|638.87|631.07|4
1656538950000|2022-06-29 21:42:30|638.88|631.08|638.85|631.05|638.89|631.09|638.85|631.05|14
1656538960000|2022-06-29 21:42:40|638.86|631.06|639|631.2|639.07|631.27|638.86|631.06|15
1656538970000|2022-06-29 21:42:50|638.96|631.16|638.96|631.16|639|631.2|638.96|631.16|5
1656538980000|2022-06-29 21:43:00|638.91|631.11|638.79|630.99|638.99|631.19|638.79|630.99|9
1656538990000|2022-06-29 21:43:10|638.8|631|638.85|631.05|638.86|631.06|638.79|630.99|7
1656539000000|2022-06-29 21:43:20|638.83|631.03|638.62|630.82|638.84|631.04|638.53|630.73|8
1656539010000|2022-06-29 21:43:30|638.66|630.86|638.42|630.62|638.66|630.86|638.42|630.62|8
1656539020000|2022-06-29 21:43:40|638.64|630.84|638.63|630.83|638.65|630.85|638.63|630.83|9
1656539030000|2022-06-29 21:43:50|638.67|630.87|639.02|631.22|639.13|631.33|638.6|630.8|14
1656539040000|2022-06-29 21:44:00|639|631.2|639.1|631.3|639.1|631.3|639|631.2|5
1656539050000|2022-06-29 21:44:10|639.03|631.23|638.99|631.19|639.04|631.24|638.99|631.19|3
1656539060000|2022-06-29 21:44:20|639.09|631.29|639.09|631.29|639.1|631.3|639.09|631.29|3
1656539070000|2022-06-29 21:44:30|639.1|631.3|639.17|631.37|639.17|631.37|638.93|631.13|5
1656539090000|2022-06-29 21:44:50|639.15|631.35|639.15|631.35|639.15|631.35|639.15|631.35|1
1656539100000|2022-06-29 21:45:00|639.14|631.34|639.16|631.36|639.16|631.36|639.14|631.34|4
1656539110000|2022-06-29 21:45:10|639.17|631.37|639.16|631.36|639.17|631.37|639.16|631.36|2
1656539120000|2022-06-29 21:45:20|639.18|631.38|639.17|631.37|639.18|631.38|639.17|631.37|2
1656539140000|2022-06-29 21:45:40|639.16|631.36|639.16|631.36|639.17|631.37|639.16|631.36|3
1656539150000|2022-06-29 21:45:50|639.17|631.37|638.96|631.16|639.17|631.37|638.96|631.16|5
1656539160000|2022-06-29 21:46:00|639.18|631.38|639.13|631.33|639.18|631.38|638.8|631|4
1656539170000|2022-06-29 21:46:10|639.14|631.34|638.46|630.66|639.26|631.46|638.44|630.64|12
1656539180000|2022-06-29 21:46:20|638.48|630.68|638.36|630.56|638.48|630.68|638.36|630.56|7
1656539190000|2022-06-29 21:46:30|638.37|630.57|638.37|630.57|638.38|630.58|638.33|630.53|5
1656539200000|2022-06-29 21:46:40|638.29|630.49|638.84|631.04|638.84|631.04|638.29|630.49|13
1656539210000|2022-06-29 21:46:50|638.85|631.05|639.1|631.3|639.29|631.49|638.85|631.05|8
1656539220000|2022-06-29 21:47:00|638.85|631.05|638.82|631.02|638.85|631.05|638.82|631.02|5
1656539230000|2022-06-29 21:47:10|638.8|631|638.96|631.16|638.96|631.16|638.8|631|3
1656539240000|2022-06-29 21:47:20|638.95|631.15|638.53|630.73|638.95|631.15|638.47|630.67|7
1656539250000|2022-06-29 21:47:30|638.47|630.67|638.48|630.68|638.54|630.74|638.45|630.65|11
1656539260000|2022-06-29 21:47:40|638.5|630.7|638.48|630.68|638.5|630.7|638.48|630.68|2
1656539280000|2022-06-29 21:48:00|638.47|630.67|638.49|630.69|638.57|630.77|638.47|630.67|6
1656539290000|2022-06-29 21:48:10|638.5|630.7|638.48|630.68|638.5|630.7|638.48|630.68|2
1656539300000|2022-06-29 21:48:20|638.47|630.67|638.48|630.68|638.48|630.68|638.47|630.67|2
1656539310000|2022-06-29 21:48:30|638.43|630.63|638.45|630.65|638.47|630.67|638.43|630.63|5
1656539320000|2022-06-29 21:48:40|638.43|630.63|638.35|630.55|638.45|630.65|638.35|630.55|5
1656539330000|2022-06-29 21:48:50|638.33|630.53|638.33|630.53|638.33|630.53|638.33|630.53|1
1656539340000|2022-06-29 21:49:00|638.35|630.55|638.39|630.59|638.41|630.61|638.35|630.55|3
1656539350000|2022-06-29 21:49:10|638.36|630.56|638.36|630.56|638.36|630.56|638.36|630.56|1
1656539360000|2022-06-29 21:49:20|638.38|630.58|638.36|630.56|638.38|630.58|638.36|630.56|3
1656539370000|2022-06-29 21:49:30|638.38|630.58|638.36|630.56|638.38|630.58|638.36|630.56|2
1656539380000|2022-06-29 21:49:40|638.31|630.51|638.36|630.56|638.36|630.56|638.31|630.51|2
1656539390000|2022-06-29 21:49:50|638.37|630.57|638.39|630.59|638.41|630.61|638.37|630.57|5
1656539400000|2022-06-29 21:50:00|638.36|630.56|638.38|630.58|638.38|630.58|638.36|630.56|2
1656539420000|2022-06-29 21:50:20|638.39|630.59|638.41|630.61|638.41|630.61|638.38|630.58|6
1656539430000|2022-06-29 21:50:30|638.4|630.6|638.4|630.6|638.41|630.61|638.4|630.6|5
1656539440000|2022-06-29 21:50:40|638.41|630.61|638.36|630.56|638.41|630.61|638.36|630.56|3
1656539450000|2022-06-29 21:50:50|638.32|630.52|637.55|629.75|638.41|630.61|637.48|629.68|23
1656539460000|2022-06-29 21:51:00|637.54|629.74|637.38|629.58|637.54|629.74|637.38|629.58|16
1656539480000|2022-06-29 21:51:20|637.37|629.57|637.25|629.45|637.37|629.57|637.25|629.45|6
1656539490000|2022-06-29 21:51:30|637.34|629.54|637.24|629.44|637.43|629.63|637.22|629.42|6
1656539500000|2022-06-29 21:51:40|637.25|629.45|637.35|629.55|637.36|629.56|637.24|629.44|6
1656539510000|2022-06-29 21:51:50|637.37|629.57|637.38|629.58|637.38|629.58|637.37|629.57|4
1656539520000|2022-06-29 21:52:00|637.36|629.56|637.41|629.61|637.41|629.61|637.36|629.56|6
1656539530000|2022-06-29 21:52:10|637.4|629.6|636.86|629.06|637.41|629.61|636.84|629.04|13
1656539540000|2022-06-29 21:52:20|636.87|629.07|636.56|628.76|637.2|629.4|636.54|628.74|22
1656539550000|2022-06-29 21:52:30|636.51|628.71|635.45|627.65|636.51|628.71|635.41|627.61|20
1656539560000|2022-06-29 21:52:40|635.38|627.58|634.73|626.93|635.38|627.58|634.66|626.86|22
1656539570000|2022-06-29 21:52:50|634.72|626.92|635.28|627.48|635.28|627.48|634.72|626.92|10
1656539580000|2022-06-29 21:53:00|635.3|627.5|635.41|627.61|635.41|627.61|635.24|627.44|15
1656539590000|2022-06-29 21:53:10|635.43|627.63|635.52|627.72|635.56|627.76|635.43|627.63|11
1656539600000|2022-06-29 21:53:20|635.53|627.73|635.5|627.7|635.53|627.73|635.35|627.55|9
1656539610000|2022-06-29 21:53:30|635.46|627.66|635.48|627.68|635.48|627.68|635.44|627.64|4
1656539620000|2022-06-29 21:53:40|635.5|627.7|635.5|627.7|635.5|627.7|635.5|627.7|1
1656539630000|2022-06-29 21:53:50|635.51|627.71|635.5|627.7|635.52|627.72|635.5|627.7|3
1656539640000|2022-06-29 21:54:00|635.52|627.72|635.54|627.74|635.54|627.74|635.52|627.72|6
1656539650000|2022-06-29 21:54:10|635.47|627.67|635.5|627.7|635.52|627.72|635.47|627.67|6
1656539660000|2022-06-29 21:54:20|635.57|627.77|635.59|627.79|635.59|627.79|635.55|627.75|10
1656539670000|2022-06-29 21:54:30|635.56|627.76|635.53|627.73|635.57|627.77|635.52|627.72|5
1656539680000|2022-06-29 21:54:40|635.56|627.76|635.56|627.76|635.56|627.76|635.56|627.76|1
1656539690000|2022-06-29 21:54:50|635.53|627.73|635.53|627.73|635.53|627.73|635.53|627.73|1
1656539700000|2022-06-29 21:55:00|635.51|627.71|635.57|627.77|635.6|627.8|635.51|627.71|7
1656539710000|2022-06-29 21:55:10|635.61|627.81|635.57|627.77|635.61|627.81|635.57|627.77|2
1656539720000|2022-06-29 21:55:20|635.83|628.03|636.17|628.37|636.22|628.42|635.83|628.03|9
1656539730000|2022-06-29 21:55:30|636.21|628.41|636.22|628.42|636.35|628.55|636.19|628.39|15
1656539740000|2022-06-29 21:55:40|636.21|628.41|636.37|628.57|636.37|628.57|636.21|628.41|8
1656539750000|2022-06-29 21:55:50|636.35|628.55|636.36|628.56|636.36|628.56|636.35|628.55|2
1656539760000|2022-06-29 21:56:00|636.3|628.5|635.73|627.93|636.3|628.5|635.63|627.83|10
1656539770000|2022-06-29 21:56:10|635.74|627.94|636.09|628.29|636.09|628.29|635.69|627.89|12
1656539780000|2022-06-29 21:56:20|636.08|628.28|635.88|628.08|636.11|628.31|635.79|627.99|13
1656539790000|2022-06-29 21:56:30|635.87|628.07|635.76|627.96|635.87|628.07|635.76|627.96|3
1656539800000|2022-06-29 21:56:40|635.86|628.06|635.44|627.64|635.86|628.06|635.44|627.64|11
1656539810000|2022-06-29 21:56:50|635.43|627.63|635|627.2|635.43|627.63|635|627.2|17
1656539820000|2022-06-29 21:57:00|635.05|627.25|635.05|627.25|635.05|627.25|635.05|627.25|1
1656539830000|2022-06-29 21:57:10|635.06|627.26|635.38|627.58|635.41|627.61|635.06|627.26|15
1656539840000|2022-06-29 21:57:20|635.41|627.61|635.51|627.71|635.8|628|635.4|627.6|13
1656539850000|2022-06-29 21:57:30|635.46|627.66|635.5|627.7|635.54|627.74|635.43|627.63|8
1656539860000|2022-06-29 21:57:40|635.51|627.71|635.54|627.74|635.54|627.74|635.46|627.66|12
1656539870000|2022-06-29 21:57:50|635.49|627.69|635.5|627.7|635.51|627.71|635.49|627.69|3
1656539880000|2022-06-29 21:58:00|635.52|627.72|635.48|627.68|635.53|627.73|635.48|627.68|5
1656539890000|2022-06-29 21:58:10|635.74|627.94|636.06|628.26|636.06|628.26|635.74|627.94|7
1656539900000|2022-06-29 21:58:20|635.6|627.8|635.52|627.72|635.9|628.1|635.49|627.69|11
1656539910000|2022-06-29 21:58:30|635.51|627.71|635.56|627.76|635.63|627.83|635.51|627.71|11
1656539920000|2022-06-29 21:58:40|635.55|627.75|635.51|627.71|635.6|627.8|635.5|627.7|15
1656539930000|2022-06-29 21:58:50|635.52|627.72|635.57|627.77|635.59|627.79|635.52|627.72|6
1656539940000|2022-06-29 21:59:00|635.65|627.85|635.62|627.82|635.77|627.97|635.61|627.81|12
1656539950000|2022-06-29 21:59:10|635.6|627.8|635.61|627.81|635.63|627.83|635.58|627.78|6
1656539960000|2022-06-29 21:59:20|635.59|627.79|636.08|628.28|636.08|628.28|635.59|627.79|4
1656539970000|2022-06-29 21:59:30|636.1|628.3|636.13|628.33|636.13|628.33|636.1|628.3|2
1656539980000|2022-06-29 21:59:40|636.1|628.3|636.12|628.32|636.12|628.32|636.08|628.28|3
1656539990000|2022-06-29 21:59:50|636.08|628.28|636|628.2|636.13|628.33|636|628.2|4
1656540000000|2022-06-29 22:00:00|636.12|628.32|635.8|628|636.12|628.32|635.75|627.95|7
1656540010000|2022-06-29 22:00:10|635.79|627.99|635.49|627.69|636.09|628.29|635.47|627.67|19
1656540020000|2022-06-29 22:00:20|635.47|627.67|636.08|628.28|636.08|628.28|635.45|627.65|13
1656540030000|2022-06-29 22:00:30|636.11|628.31|636.4|628.6|636.4|628.6|636.11|628.31|12
1656540040000|2022-06-29 22:00:40|636.41|628.61|636.43|628.63|636.5|628.7|636.37|628.57|16
1656540050000|2022-06-29 22:00:50|636.46|628.66|636.34|628.54|636.49|628.69|636.34|628.54|13
1656540060000|2022-06-29 22:01:00|636.35|628.55|636.48|628.68|636.5|628.7|636.35|628.55|17
1656540070000|2022-06-29 22:01:10|636.46|628.66|636.43|628.63|636.46|628.66|636.37|628.57|9
1656540080000|2022-06-29 22:01:20|636.41|628.61|636.4|628.6|636.41|628.61|636.4|628.6|6
1656540090000|2022-06-29 22:01:30|636.38|628.58|636.43|628.63|636.43|628.63|636.33|628.53|9
1656540100000|2022-06-29 22:01:40|636.4|628.6|636.95|629.15|637.02|629.22|636.4|628.6|12
1656540110000|2022-06-29 22:01:50|637.2|629.4|637.2|629.4|637.23|629.43|637.2|629.4|3
1656540120000|2022-06-29 22:02:00|637.16|629.36|637.28|629.48|637.28|629.48|637.16|629.36|2
1656540130000|2022-06-29 22:02:10|637.3|629.5|637.34|629.54|637.34|629.54|637.24|629.44|10
1656540140000|2022-06-29 22:02:20|637.31|629.51|637.39|629.59|637.39|629.59|637.29|629.49|8
1656540150000|2022-06-29 22:02:30|637.38|629.58|637.37|629.57|637.39|629.59|637.37|629.57|5
1656540160000|2022-06-29 22:02:40|637.34|629.54|637.19|629.39|637.35|629.55|636.66|628.86|23
1656540170000|2022-06-29 22:02:50|637.2|629.4|637.17|629.37|637.2|629.4|637.14|629.34|7
1656540180000|2022-06-29 22:03:00|637.16|629.36|637|629.2|637.16|629.36|637|629.2|3
1656540190000|2022-06-29 22:03:10|637.01|629.21|636.96|629.16|637.01|629.21|636.95|629.15|7
1656540200000|2022-06-29 22:03:20|636.99|629.19|637.23|629.43|637.23|629.43|636.91|629.11|7
1656540220000|2022-06-29 22:03:40|637.21|629.41|637.04|629.24|637.21|629.41|637.03|629.23|3
1656540230000|2022-06-29 22:03:50|637.05|629.25|637.07|629.27|637.07|629.27|637.05|629.25|2
1656540240000|2022-06-29 22:04:00|637.04|629.24|636.38|628.58|637.2|629.4|636.36|628.56|16
1656540250000|2022-06-29 22:04:10|636.37|628.57|636.39|628.59|636.4|628.6|636.37|628.57|14
1656540260000|2022-06-29 22:04:20|636.4|628.6|636.4|628.6|636.4|628.6|636.39|628.59|9
1656540270000|2022-06-29 22:04:30|636.41|628.61|636.65|628.85|636.93|629.13|636.41|628.61|17
1656540280000|2022-06-29 22:04:40|637.04|629.24|637.01|629.21|637.05|629.25|637.01|629.21|3
1656540300000|2022-06-29 22:05:00|637.04|629.24|637.24|629.44|637.24|629.44|637.04|629.24|9
1656540310000|2022-06-29 22:05:10|637.22|629.42|637.19|629.39|637.24|629.44|637.19|629.39|5
1656540320000|2022-06-29 22:05:20|637.22|629.42|637.22|629.42|637.22|629.42|637.22|629.42|1
1656540330000|2022-06-29 22:05:30|637.24|629.44|637.14|629.34|637.24|629.44|637.14|629.34|4
1656540340000|2022-06-29 22:05:40|637.24|629.44|637.12|629.32|637.24|629.44|637.12|629.32|3
1656540350000|2022-06-29 22:05:50|637.22|629.42|636.8|629|637.22|629.42|636.8|629|11
1656540360000|2022-06-29 22:06:00|637.12|629.32|637.21|629.41|637.21|629.41|636.8|629|5
1656540370000|2022-06-29 22:06:10|637.22|629.42|637.22|629.42|637.22|629.42|637.22|629.42|1
1656540380000|2022-06-29 22:06:20|637.16|629.36|637.16|629.36|637.19|629.39|637.16|629.36|3
1656540390000|2022-06-29 22:06:30|637.23|629.43|637.24|629.44|637.25|629.45|637.23|629.43|4
1656540400000|2022-06-29 22:06:40|637.25|629.45|637.25|629.45|637.26|629.46|637.25|629.45|3
1656540410000|2022-06-29 22:06:50|637.27|629.47|637.22|629.42|637.27|629.47|637.22|629.42|2
1656540420000|2022-06-29 22:07:00|637.27|629.47|637.32|629.52|637.32|629.52|637.23|629.43|7
1656540430000|2022-06-29 22:07:10|637.37|629.57|637.45|629.65|637.45|629.65|637.37|629.57|3
1656540440000|2022-06-29 22:07:20|637.47|629.67|637.34|629.54|637.47|629.67|637.34|629.54|8
1656540450000|2022-06-29 22:07:30|637.26|629.46|637.26|629.46|637.26|629.46|637.26|629.46|1
1656540460000|2022-06-29 22:07:40|637.32|629.52|637.26|629.46|637.32|629.52|637.26|629.46|3
1656540470000|2022-06-29 22:07:50|637.34|629.54|637.45|629.65|637.45|629.65|637.34|629.54|12
1656540480000|2022-06-29 22:08:00|637.41|629.61|637.44|629.64|637.48|629.68|637.4|629.6|9
1656540490000|2022-06-29 22:08:10|637.4|629.6|637.38|629.58|637.42|629.62|637.38|629.58|6
1656540500000|2022-06-29 22:08:20|637.37|629.57|637.29|629.49|637.46|629.66|637.27|629.47|9
1656540510000|2022-06-29 22:08:30|637.3|629.5|637.53|629.73|638.26|630.46|637.3|629.5|18
1656540520000|2022-06-29 22:08:40|637.7|629.9|637.7|629.9|637.9|630.1|637.53|629.73|8
1656540530000|2022-06-29 22:08:50|637.74|629.94|637.56|629.76|637.74|629.94|637.48|629.68|9
1656540540000|2022-06-29 22:09:00|637.55|629.75|638.03|630.23|638.1|630.3|637.46|629.66|14
1656540550000|2022-06-29 22:09:10|637.75|629.95|638.04|630.24|638.04|630.24|637.64|629.84|7
1656540560000|2022-06-29 22:09:20|638.17|630.37|637.99|630.19|638.17|630.37|637.77|629.97|4
1656540570000|2022-06-29 22:09:30|637.93|630.13|637.78|629.98|638.15|630.35|637.73|629.93|13
1656540580000|2022-06-29 22:09:40|637.76|629.96|637.95|630.15|637.95|630.15|637.67|629.87|11
1656540590000|2022-06-29 22:09:50|637.96|630.16|638.5|630.7|638.63|630.83|637.96|630.16|21
1656540600000|2022-06-29 22:10:00|638.51|630.71|638.81|631.01|638.81|631.01|638.46|630.66|8
1656540610000|2022-06-29 22:10:10|638.78|630.98|638.77|630.97|639.01|631.21|638.62|630.82|16
1656540620000|2022-06-29 22:10:20|638.97|631.17|638.92|631.12|638.97|631.17|638.71|630.91|15
1656540630000|2022-06-29 22:10:30|638.9|631.1|639.06|631.26|639.08|631.28|638.74|630.94|8
1656540640000|2022-06-29 22:10:40|639.04|631.24|639.05|631.25|639.05|631.25|639.03|631.23|7
1656540650000|2022-06-29 22:10:50|638.95|631.15|639.08|631.28|639.08|631.28|638.77|630.97|13
1656540660000|2022-06-29 22:11:00|639.01|631.21|639.08|631.28|639.15|631.35|639.01|631.21|10
1656540670000|2022-06-29 22:11:10|639.17|631.37|638.83|631.03|639.18|631.38|638.82|631.02|9
1656540680000|2022-06-29 22:11:20|638.85|631.05|639.04|631.24|639.05|631.25|638.77|630.97|12
1656540690000|2022-06-29 22:11:30|639.03|631.23|639.03|631.23|639.03|631.23|639.03|631.23|1
1656540700000|2022-06-29 22:11:40|639.22|631.42|638.97|631.17|639.22|631.42|638.97|631.17|8
1656540710000|2022-06-29 22:11:50|639.04|631.24|639.19|631.39|639.19|631.39|639.01|631.21|6
1656540720000|2022-06-29 22:12:00|639.2|631.4|639.16|631.36|639.22|631.42|639.02|631.22|11
1656540730000|2022-06-29 22:12:10|639.17|631.37|639.15|631.35|639.17|631.37|639.13|631.33|4
1656540740000|2022-06-29 22:12:20|639.14|631.34|638.42|630.62|639.14|631.34|638.42|630.62|18
1656540750000|2022-06-29 22:12:30|638.41|630.61|638.41|630.61|638.45|630.65|638.33|630.53|12
1656540760000|2022-06-29 22:12:40|638.43|630.63|638.46|630.66|638.71|630.91|638.35|630.55|16
1656540770000|2022-06-29 22:12:50|638.43|630.63|638.43|630.63|638.52|630.72|638.41|630.61|17
1656540780000|2022-06-29 22:13:00|638.42|630.62|638.5|630.7|638.57|630.77|638.42|630.62|14
1656540790000|2022-06-29 22:13:10|638.54|630.74|638.69|630.89|638.69|630.89|638.54|630.74|4
1656540800000|2022-06-29 22:13:20|638.54|630.74|638.48|630.68|638.54|630.74|638.46|630.66|7
1656540810000|2022-06-29 22:13:30|638.85|631.05|638.85|631.05|638.87|631.07|638.85|631.05|3
1656540820000|2022-06-29 22:13:40|638.82|631.02|638.95|631.15|638.95|631.15|638.82|631.02|15
1656540830000|2022-06-29 22:13:50|638.98|631.18|638.87|631.07|638.98|631.18|638.87|631.07|2
1656540840000|2022-06-29 22:14:00|638.79|630.99|638.79|630.99|638.79|630.99|638.79|630.99|1
1656540850000|2022-06-29 22:14:10|638.73|630.93|638.61|630.81|638.75|630.95|638.61|630.81|4
1656540860000|2022-06-29 22:14:20|638.65|630.85|638.74|630.94|638.81|631.01|638.65|630.85|14
1656540880000|2022-06-29 22:14:40|638.98|631.18|638.98|631.18|638.98|631.18|638.98|631.18|1
1656540890000|2022-06-29 22:14:50|638.97|631.17|639.02|631.22|639.02|631.22|638.97|631.17|9
1656540900000|2022-06-29 22:15:00|638.97|631.17|638.93|631.13|639.06|631.26|638.92|631.12|9
1656540910000|2022-06-29 22:15:10|638.94|631.14|638.93|631.13|639.05|631.25|638.93|631.13|14
1656540920000|2022-06-29 22:15:20|638.92|631.12|638.87|631.07|638.97|631.17|638.87|631.07|5
1656540930000|2022-06-29 22:15:30|638.67|630.87|638.67|630.87|638.67|630.87|638.67|630.87|1
1656540940000|2022-06-29 22:15:40|638.69|630.89|638.74|630.94|638.74|630.94|638.69|630.89|6
1656540950000|2022-06-29 22:15:50|638.68|630.88|638.68|630.88|638.68|630.88|638.68|630.88|1
1656540960000|2022-06-29 22:16:00|638.72|630.92|638.72|630.92|638.72|630.92|638.72|630.92|1
1656540970000|2022-06-29 22:16:10|638.73|630.93|638.94|631.14|638.94|631.14|638.73|630.93|8
1656540980000|2022-06-29 22:16:20|638.86|631.06|638.94|631.14|638.94|631.14|638.84|631.04|3
1656540990000|2022-06-29 22:16:30|638.96|631.16|638.81|631.01|638.96|631.16|638.75|630.95|7
1656541000000|2022-06-29 22:16:40|638.77|630.97|638.7|630.9|638.81|631.01|638.7|630.9|9
1656541010000|2022-06-29 22:16:50|638.8|631|638.93|631.13|638.93|631.13|638.78|630.98|4
1656541020000|2022-06-29 22:17:00|638.86|631.06|638.42|630.62|639.11|631.31|638.29|630.49|15
1656541030000|2022-06-29 22:17:10|638.41|630.61|637.29|629.49|638.41|630.61|637.16|629.36|25
1656541040000|2022-06-29 22:17:20|637.3|629.5|637.26|629.46|637.31|629.51|637.26|629.46|6
1656541050000|2022-06-29 22:17:30|637.27|629.47|637.3|629.5|637.3|629.5|637.22|629.42|9
1656541060000|2022-06-29 22:17:40|637.22|629.42|637.07|629.27|637.24|629.44|637.07|629.27|11
1656541070000|2022-06-29 22:17:50|637.04|629.24|636.21|628.41|637.15|629.35|636.21|628.41|10
1656541080000|2022-06-29 22:18:00|636.31|628.51|636.36|628.56|636.4|628.6|636.18|628.38|10
1656541090000|2022-06-29 22:18:10|636.39|628.59|636.43|628.63|636.51|628.71|636.39|628.59|7
1656541100000|2022-06-29 22:18:20|636.36|628.56|636.5|628.7|636.5|628.7|636.36|628.56|3
1656541110000|2022-06-29 22:18:30|636.45|628.65|635.81|628.01|636.45|628.65|635.78|627.98|15
1656541120000|2022-06-29 22:18:40|635.77|627.97|635.73|627.93|635.84|628.04|635.7|627.9|9
1656541130000|2022-06-29 22:18:50|636.03|628.23|635.65|627.85|636.03|628.23|635.65|627.85|6
1656541140000|2022-06-29 22:19:00|635.73|627.93|635.36|627.56|635.73|627.93|635.36|627.56|8
1656541150000|2022-06-29 22:19:10|635.34|627.54|635.34|627.54|635.34|627.54|635.24|627.44|6
1656541170000|2022-06-29 22:19:30|635.38|627.58|635.45|627.65|635.45|627.65|635.38|627.58|7
1656541180000|2022-06-29 22:19:40|635.44|627.64|636.03|628.23|636.03|628.23|635.44|627.64|18
1656541190000|2022-06-29 22:19:50|635.98|628.18|635.53|627.73|635.98|628.18|635.53|627.73|3
1656541200000|2022-06-29 22:20:00|635.55|627.75|635.73|627.93|635.73|627.93|635.5|627.7|5
1656541220000|2022-06-29 22:20:20|636.08|628.28|636.08|628.28|636.08|628.28|636.08|628.28|1
1656541240000|2022-06-29 22:20:40|636.01|628.21|635.87|628.07|636.01|628.21|635.34|627.54|10
1656541250000|2022-06-29 22:20:50|635.54|627.74|635.51|627.71|635.56|627.76|635.44|627.64|5
1656541260000|2022-06-29 22:21:00|635.67|627.87|635.67|627.87|635.67|627.87|635.67|627.87|1
1656541270000|2022-06-29 22:21:10|635.47|627.67|635.45|627.65|635.47|627.67|635.45|627.65|2
1656541280000|2022-06-29 22:21:20|635.42|627.62|635.69|627.89|635.69|627.89|635.42|627.62|2
1656541290000|2022-06-29 22:21:30|635.68|627.88|635.62|627.82|635.68|627.88|635.62|627.82|2
1656541300000|2022-06-29 22:21:40|635.67|627.87|635.71|627.91|635.71|627.91|635.67|627.87|20
1656541310000|2022-06-29 22:21:50|635.79|627.99|635.4|627.6|635.79|627.99|635.4|627.6|5
1656541320000|2022-06-29 22:22:00|635.48|627.68|635.4|627.6|635.67|627.87|635.4|627.6|5
1656541330000|2022-06-29 22:22:10|635.43|627.63|635.62|627.82|635.62|627.82|635.43|627.63|6
1656541340000|2022-06-29 22:22:20|635.6|627.8|635.43|627.63|635.67|627.87|635.43|627.63|5
1656541350000|2022-06-29 22:22:30|635.45|627.65|635.4|627.6|635.71|627.91|635.38|627.58|7
1656541360000|2022-06-29 22:22:40|635.48|627.68|635.45|627.65|635.48|627.68|635.4|627.6|5
1656541370000|2022-06-29 22:22:50|635.55|627.75|635.43|627.63|635.84|628.04|635.43|627.63|7
1656541380000|2022-06-29 22:23:00|635.52|627.72|635.43|627.63|635.77|627.97|635.43|627.63|4
1656541390000|2022-06-29 22:23:10|635.4|627.6|635.4|627.6|635.4|627.6|635.4|627.6|1
1656541400000|2022-06-29 22:23:20|635.38|627.58|634.79|626.99|635.38|627.58|634.79|626.99|5
1656541410000|2022-06-29 22:23:30|634.9|627.1|634.45|626.65|635.07|627.27|634.45|626.65|7
1656541420000|2022-06-29 22:23:40|634.57|626.77|634.7|626.9|634.7|626.9|634.51|626.71|5
1656541430000|2022-06-29 22:23:50|634.85|627.05|634.43|626.63|634.85|627.05|634.43|626.63|7
1656541440000|2022-06-29 22:24:00|634.41|626.61|634.4|626.6|634.47|626.67|634.4|626.6|8
1656541450000|2022-06-29 22:24:10|634.41|626.61|634.4|626.6|634.41|626.61|634.4|626.6|2
1656541460000|2022-06-29 22:24:20|634.44|626.64|634.44|626.64|634.44|626.64|634.44|626.64|1
1656541470000|2022-06-29 22:24:30|634.42|626.62|634.49|626.69|634.58|626.78|634.42|626.62|7
1656541480000|2022-06-29 22:24:40|634.51|626.71|634.7|626.9|634.72|626.92|634.51|626.71|3
1656541490000|2022-06-29 22:24:50|634.68|626.88|634.88|627.08|634.88|627.08|634.68|626.88|2
1656541500000|2022-06-29 22:25:00|634.86|627.06|634.53|626.73|634.86|627.06|634.41|626.61|10
1656541510000|2022-06-29 22:25:10|634.45|626.65|634.41|626.61|634.45|626.65|634.41|626.61|3
1656541530000|2022-06-29 22:25:30|634.42|626.62|634.39|626.59|634.46|626.66|634.36|626.56|16
1656541540000|2022-06-29 22:25:40|634.4|626.6|634.39|626.59|634.49|626.69|634.37|626.57|18
1656541550000|2022-06-29 22:25:50|634.36|626.56|634.21|626.41|634.46|626.66|634.15|626.35|22
1656541560000|2022-06-29 22:26:00|634.22|626.42|634.17|626.37|634.22|626.42|634.17|626.37|9
1656541570000|2022-06-29 22:26:10|634.18|626.38|634.18|626.38|634.18|626.38|634.18|626.38|1
1656541580000|2022-06-29 22:26:20|634.2|626.4|634.92|627.12|634.92|627.12|634.2|626.4|13
1656541590000|2022-06-29 22:26:30|634.96|627.16|635.14|627.34|635.14|627.34|634.73|626.93|11
1656541600000|2022-06-29 22:26:40|635.17|627.37|635.41|627.61|635.43|627.63|634.94|627.14|17
1656541610000|2022-06-29 22:26:50|635.38|627.58|634.88|627.08|635.39|627.59|634.76|626.96|13
1656541620000|2022-06-29 22:27:00|634.86|627.06|634.37|626.57|634.91|627.11|634.37|626.57|11
1656541630000|2022-06-29 22:27:10|634.36|626.56|634.16|626.36|634.36|626.56|634.04|626.24|15
1656541640000|2022-06-29 22:27:20|634.01|626.21|634.15|626.35|634.28|626.48|634.01|626.21|9
1656541650000|2022-06-29 22:27:30|634.13|626.33|634.35|626.55|634.35|626.55|633.96|626.16|13
1656541660000|2022-06-29 22:27:40|634.26|626.46|633.89|626.09|634.26|626.46|633.86|626.06|19
1656541670000|2022-06-29 22:27:50|634|626.2|632.61|624.81|634|626.2|632.61|624.81|22
1656541680000|2022-06-29 22:28:00|632.46|624.66|632.22|624.42|632.46|624.66|632.21|624.41|23
1656541690000|2022-06-29 22:28:10|632.23|624.43|632.55|624.75|632.82|625.02|632.23|624.43|28
1656541700000|2022-06-29 22:28:20|632.51|624.71|632.44|624.64|632.52|624.72|632.38|624.58|18
1656541710000|2022-06-29 22:28:30|632.46|624.66|632.52|624.72|633|625.2|632.45|624.65|23
1656541720000|2022-06-29 22:28:40|632.51|624.71|632.73|624.93|632.89|625.09|632.46|624.66|14
1656541730000|2022-06-29 22:28:50|632.72|624.92|632.84|625.04|632.84|625.04|632.47|624.67|24
1656541740000|2022-06-29 22:29:00|632.76|624.96|632.52|624.72|632.81|625.01|632.48|624.68|17
1656541750000|2022-06-29 22:29:10|632.67|624.87|632.66|624.86|632.76|624.96|632.53|624.73|27
1656541760000|2022-06-29 22:29:20|632.64|624.84|632.48|624.68|632.65|624.85|632.45|624.65|17
1656541770000|2022-06-29 22:29:30|632.5|624.7|632.48|624.68|632.5|624.7|632.47|624.67|15
1656541780000|2022-06-29 22:29:40|632.5|624.7|632.76|624.96|632.78|624.98|632.5|624.7|29
1656541790000|2022-06-29 22:29:50|632.74|624.94|632.2|624.4|632.82|625.02|632.2|624.4|19
1656541800000|2022-06-29 22:30:00|631.93|624.13|632.1|624.3|632.34|624.54|631.72|623.92|25
1656541810000|2022-06-29 22:30:10|632.09|624.29|631.86|624.06|632.13|624.33|631.84|624.04|18
1656541820000|2022-06-29 22:30:20|632.1|624.3|631.43|623.63|632.1|624.3|631.36|623.56|18
1656541830000|2022-06-29 22:30:30|631.36|623.56|631.02|623.22|631.43|623.63|630.59|622.79|25
1656541840000|2022-06-29 22:30:40|630.45|622.65|630.46|622.66|630.52|622.72|630.42|622.62|15
1656541850000|2022-06-29 22:30:50|630.45|622.65|630.37|622.57|630.48|622.68|630.28|622.48|18
1656541860000|2022-06-29 22:31:00|630.28|622.48|630.08|622.28|630.36|622.56|630.04|622.24|22
1656541870000|2022-06-29 22:31:10|630.2|622.4|628.62|620.82|630.2|622.4|628.46|620.66|30
1656541880000|2022-06-29 22:31:20|628.63|620.83|628.73|620.93|629.03|621.23|628.6|620.8|27
1656541890000|2022-06-29 22:31:30|628.74|620.94|629.85|622.05|629.93|622.13|628.72|620.92|25
1656541900000|2022-06-29 22:31:40|629.83|622.03|629.68|621.88|629.83|622.03|629.29|621.49|20
1656541910000|2022-06-29 22:31:50|629.72|621.92|629.62|621.82|629.72|621.92|629.42|621.62|29
1656541920000|2022-06-29 22:32:00|629.53|621.73|629.66|621.86|629.66|621.86|629.34|621.54|26
1656541930000|2022-06-29 22:32:10|629.67|621.87|630.21|622.41|630.21|622.41|629.61|621.81|20
1656541940000|2022-06-29 22:32:20|630.25|622.45|630.21|622.41|630.29|622.49|630.21|622.41|12
1656541950000|2022-06-29 22:32:30|630.19|622.39|630.19|622.39|630.25|622.45|630.17|622.37|7
1656541960000|2022-06-29 22:32:40|630.2|622.4|630.3|622.5|630.3|622.5|630.17|622.37|19
1656541970000|2022-06-29 22:32:50|630.32|622.52|630.67|622.87|630.72|622.92|630.32|622.52|14
1656541980000|2022-06-29 22:33:00|630.95|623.15|630.9|623.1|630.97|623.17|630.9|623.1|8
1656541990000|2022-06-29 22:33:10|630.94|623.14|631.03|623.23|631.03|623.23|630.9|623.1|13
1656542000000|2022-06-29 22:33:20|630.98|623.18|630.92|623.12|631|623.2|630.92|623.12|11
1656542010000|2022-06-29 22:33:30|630.93|623.13|631.02|623.22|631.02|623.22|630.93|623.13|18
1656542020000|2022-06-29 22:33:40|631.04|623.24|631.11|623.31|631.11|623.31|630.99|623.19|14
1656542030000|2022-06-29 22:33:50|631.06|623.26|631.1|623.3|631.12|623.32|631.02|623.22|21
1656542040000|2022-06-29 22:34:00|631.13|623.33|631.12|623.32|631.17|623.37|631|623.2|23
1656542050000|2022-06-29 22:34:10|631.16|623.36|631.06|623.26|631.16|623.36|630.98|623.18|13
1656542060000|2022-06-29 22:34:20|631.08|623.28|631.04|623.24|631.09|623.29|630.98|623.18|12
1656542070000|2022-06-29 22:34:30|631.05|623.25|630.96|623.16|631.09|623.29|630.9|623.1|17
1656542080000|2022-06-29 22:34:40|631.03|623.23|630.82|623.02|631.06|623.26|630.76|622.96|21
1656542090000|2022-06-29 22:34:50|630.8|623|630.39|622.59|630.99|623.19|630.39|622.59|27
1656542100000|2022-06-29 22:35:00|630.43|622.63|630.22|622.42|630.44|622.64|630.13|622.33|23
1656542110000|2022-06-29 22:35:10|630.16|622.36|630.15|622.35|630.18|622.38|630.14|622.34|6
1656542120000|2022-06-29 22:35:20|630.13|622.33|630.38|622.58|630.38|622.58|630.13|622.33|17
1656542130000|2022-06-29 22:35:30|630.58|622.78|630.19|622.39|630.69|622.89|630.19|622.39|24
1656542140000|2022-06-29 22:35:40|630.17|622.37|630.09|622.29|630.37|622.57|630.08|622.28|19
1656542150000|2022-06-29 22:35:50|630.1|622.3|630.06|622.26|630.11|622.31|630.06|622.26|11
1656542160000|2022-06-29 22:36:00|630.07|622.27|630.07|622.27|630.44|622.64|630.01|622.21|13
1656542170000|2022-06-29 22:36:10|630.08|622.28|630.03|622.23|630.08|622.28|629.98|622.18|9
1656542180000|2022-06-29 22:36:20|630.01|622.21|630.01|622.21|630.29|622.49|629.99|622.19|14
1656542190000|2022-06-29 22:36:30|630|622.2|630.4|622.6|630.72|622.92|630|622.2|31
1656542200000|2022-06-29 22:36:40|630.39|622.59|630.34|622.54|630.41|622.61|630.31|622.51|17
1656542210000|2022-06-29 22:36:50|630.35|622.55|630.43|622.63|630.78|622.98|630.35|622.55|30
1656542220000|2022-06-29 22:37:00|630.41|622.61|630.34|622.54|630.63|622.83|630.3|622.5|27
1656542230000|2022-06-29 22:37:10|630.42|622.62|629.73|621.93|630.42|622.62|629.73|621.93|22
1656542240000|2022-06-29 22:37:20|630.26|622.46|629.74|621.94|630.26|622.46|629.74|621.94|11
1656542250000|2022-06-29 22:37:30|630.18|622.38|630.14|622.34|630.32|622.52|630.09|622.29|13
1656542260000|2022-06-29 22:37:40|630.02|622.22|629.77|621.97|630.02|622.22|629.76|621.96|11
1656542270000|2022-06-29 22:37:50|629.78|621.98|629.79|621.99|629.79|621.99|629.78|621.98|2
1656542280000|2022-06-29 22:38:00|629.78|621.98|629.84|622.04|630.15|622.35|629.63|621.83|15
1656542290000|2022-06-29 22:38:10|629.85|622.05|629.91|622.11|630.2|622.4|629.8|622|15
1656542300000|2022-06-29 22:38:20|629.85|622.05|629.84|622.04|630.2|622.4|629.78|621.98|16
1656542310000|2022-06-29 22:38:30|629.86|622.06|629.82|622.02|629.87|622.07|629.81|622.01|8
1656542320000|2022-06-29 22:38:40|629.83|622.03|629.81|622.01|629.85|622.05|629.79|621.99|9
1656542330000|2022-06-29 22:38:50|629.82|622.02|629.78|621.98|630.19|622.39|629.78|621.98|23
1656542340000|2022-06-29 22:39:00|629.8|622|629.92|622.12|630.23|622.43|629.76|621.96|14
1656542350000|2022-06-29 22:39:10|629.93|622.13|629.47|621.67|629.93|622.13|629.43|621.63|20
1656542360000|2022-06-29 22:39:20|629.49|621.69|629.96|622.16|629.96|622.16|629.49|621.69|20
1656542370000|2022-06-29 22:39:30|629.97|622.17|629.48|621.68|629.97|622.17|629.39|621.59|24
1656542380000|2022-06-29 22:39:40|629.47|621.67|628.43|620.63|629.47|621.67|628.43|620.63|19
1656542390000|2022-06-29 22:39:50|628.47|620.67|628.42|620.62|628.61|620.81|628.4|620.6|23
1656542400000|2022-06-29 22:40:00|628.43|620.63|628.47|620.67|628.55|620.75|628.37|620.57|21
1656542410000|2022-06-29 22:40:10|628.48|620.68|628.48|620.68|628.48|620.68|628.3|620.5|20
1656542420000|2022-06-29 22:40:20|628.5|620.7|628.42|620.62|628.5|620.7|628.33|620.53|21
1656542430000|2022-06-29 22:40:30|628.38|620.58|629.12|621.32|629.12|621.32|628.28|620.48|21
1656542440000|2022-06-29 22:40:40|629.18|621.38|628.9|621.1|629.18|621.38|628.9|621.1|22
1656542450000|2022-06-29 22:40:50|628.88|621.08|628.57|620.77|629.2|621.4|628.36|620.56|23
1656542460000|2022-06-29 22:41:00|628.98|621.18|629.4|621.6|629.4|621.6|628.96|621.16|29
1656542470000|2022-06-29 22:41:10|629.41|621.61|629.44|621.64|629.89|622.09|629.39|621.59|28
1656542480000|2022-06-29 22:41:20|629.43|621.63|628.54|620.74|629.46|621.66|628.48|620.68|30
1656542490000|2022-06-29 22:41:30|628.6|620.8|628.42|620.62|628.6|620.8|628.33|620.53|22
1656542500000|2022-06-29 22:41:40|628.61|620.81|628.42|620.62|628.61|620.81|628.39|620.59|13
1656542510000|2022-06-29 22:41:50|628.41|620.61|628.48|620.68|628.49|620.69|628.39|620.59|20
1656542520000|2022-06-29 22:42:00|628.47|620.67|628.4|620.6|628.47|620.67|628.39|620.59|14
1656542530000|2022-06-29 22:42:10|628.41|620.61|626.84|619.04|628.47|620.67|626.83|619.03|23
1656542540000|2022-06-29 22:42:20|626.8|619|626.54|618.74|626.8|619|626.51|618.71|13
1656542550000|2022-06-29 22:42:30|626.58|618.78|626.54|618.74|626.59|618.79|626.54|618.74|6
1656542560000|2022-06-29 22:42:40|626.55|618.75|626.34|618.54|626.56|618.76|626.34|618.54|13
1656542570000|2022-06-29 22:42:50|626.33|618.53|626.56|618.76|626.63|618.83|626.32|618.52|21
1656542580000|2022-06-29 22:43:00|626.45|618.65|626.34|618.54|626.57|618.77|626.22|618.42|16
1656542590000|2022-06-29 22:43:10|626.36|618.56|627.04|619.24|627.06|619.26|626.3|618.5|14
1656542600000|2022-06-29 22:43:20|627.05|619.25|627.08|619.28|627.14|619.34|627.05|619.25|12
1656542610000|2022-06-29 22:43:30|627.09|619.29|627.12|619.32|627.12|619.32|627.07|619.27|7
1656542620000|2022-06-29 22:43:40|627.06|619.26|627.13|619.33|627.16|619.36|627.06|619.26|6
1656542630000|2022-06-29 22:43:50|627.14|619.34|627.1|619.3|627.15|619.35|627.1|619.3|6
1656542640000|2022-06-29 22:44:00|627.12|619.32|627.16|619.36|627.16|619.36|627.12|619.32|4
1656542650000|2022-06-29 22:44:10|627.17|619.37|627.16|619.36|627.17|619.37|627.14|619.34|4
1656542660000|2022-06-29 22:44:20|627.15|619.35|627.15|619.35|627.15|619.35|627.14|619.34|5
1656542690000|2022-06-29 22:44:50|627.16|619.36|627.17|619.37|627.17|619.37|627.16|619.36|2
1656542700000|2022-06-29 22:45:00|627.16|619.36|627.07|619.27|627.32|619.52|627.03|619.23|18
1656542710000|2022-06-29 22:45:10|627.15|619.35|627.11|619.31|627.19|619.39|627.09|619.29|11
1656542720000|2022-06-29 22:45:20|627.12|619.32|627.84|620.04|627.84|620.04|627.11|619.31|19
1656542730000|2022-06-29 22:45:30|627.75|619.95|628.49|620.69|628.49|620.69|627.75|619.95|25
1656542740000|2022-06-29 22:45:40|628.44|620.64|628.7|620.9|628.91|621.11|628.44|620.64|19
1656542750000|2022-06-29 22:45:50|628.74|620.94|629.07|621.27|629.11|621.31|628.7|620.9|14
1656542760000|2022-06-29 22:46:00|629|621.2|628.44|620.64|629|621.2|628.29|620.49|22
1656542770000|2022-06-29 22:46:10|628.43|620.63|626.81|619.01|628.43|620.63|626.81|619.01|21
1656542780000|2022-06-29 22:46:20|626.8|619|626.76|618.96|626.81|619.01|626.42|618.62|27
1656542790000|2022-06-29 22:46:30|626.75|618.95|627.13|619.33|627.19|619.39|626.62|618.82|21
1656542800000|2022-06-29 22:46:40|627.12|619.32|626.4|618.6|627.12|619.32|626.36|618.56|16
1656542810000|2022-06-29 22:46:50|626.41|618.61|626.48|618.68|626.53|618.73|626.38|618.58|17
1656542820000|2022-06-29 22:47:00|626.49|618.69|626.06|618.26|626.51|618.71|626.06|618.26|16
1656542830000|2022-06-29 22:47:10|625.99|618.19|625.99|618.19|626.06|618.26|625.99|618.19|8
1656542840000|2022-06-29 22:47:20|626|618.2|625.83|618.03|626.37|618.57|625.83|618.03|20
1656542850000|2022-06-29 22:47:30|625.84|618.04|626.08|618.28|626.33|618.53|625.84|618.04|19
1656542860000|2022-06-29 22:47:40|626.09|618.29|625.84|618.04|626.09|618.29|625.83|618.03|20
1656542870000|2022-06-29 22:47:50|625.85|618.05|626.28|618.48|626.32|618.52|625.85|618.05|14
1656542880000|2022-06-29 22:48:00|626.3|618.5|626.81|619.01|627.06|619.26|626.23|618.43|26
1656542890000|2022-06-29 22:48:10|626.82|619.02|627.65|619.85|627.66|619.86|626.78|618.98|32
1656542900000|2022-06-29 22:48:20|627.64|619.84|627.52|619.72|627.64|619.84|627.32|619.52|21
1656542910000|2022-06-29 22:48:30|627.45|619.65|626.79|618.99|627.45|619.65|626.79|618.99|11
1656542920000|2022-06-29 22:48:40|626.8|619|626.9|619.1|627.25|619.45|626.8|619|20
1656542930000|2022-06-29 22:48:50|626.91|619.11|627.17|619.37|627.24|619.44|626.85|619.05|18
1656542940000|2022-06-29 22:49:00|627.09|619.29|627.04|619.24|627.09|619.29|626.98|619.18|7
1656542950000|2022-06-29 22:49:10|626.99|619.19|627.11|619.31|627.18|619.38|626.99|619.19|15
1656542960000|2022-06-29 22:49:20|627.05|619.25|626.98|619.18|627.06|619.26|626.98|619.18|17
1656542970000|2022-06-29 22:49:30|626.99|619.19|626.94|619.14|627.3|619.5|626.94|619.14|12
1656542990000|2022-06-29 22:49:50|626.97|619.17|626.98|619.18|626.98|619.18|626.95|619.15|7
1656543000000|2022-06-29 22:50:00|626.94|619.14|627.21|619.41|627.36|619.56|626.83|619.03|20
1656543010000|2022-06-29 22:50:10|627.18|619.38|627.07|619.27|627.18|619.38|627.07|619.27|4
1656543020000|2022-06-29 22:50:20|627.1|619.3|627.05|619.25|627.1|619.3|627.05|619.25|5
1656543030000|2022-06-29 22:50:30|627.15|619.35|628|620.2|628.2|620.4|627.15|619.35|19
1656543040000|2022-06-29 22:50:40|628.04|620.24|628.16|620.36|629.08|621.28|628.04|620.24|27
1656543050000|2022-06-29 22:50:50|628.15|620.35|628.39|620.59|628.4|620.6|628.11|620.31|19
1656543060000|2022-06-29 22:51:00|628.33|620.53|628.13|620.33|628.4|620.6|628.08|620.28|9
1656543070000|2022-06-29 22:51:10|628.15|620.35|628.36|620.56|628.49|620.69|628.14|620.34|22
1656543080000|2022-06-29 22:51:20|628.37|620.57|628.97|621.17|629.08|621.28|628.37|620.57|25
1656543090000|2022-06-29 22:51:30|629.05|621.25|628.74|620.94|629.05|621.25|628.74|620.94|14
1656543100000|2022-06-29 22:51:40|628.7|620.9|628.98|621.18|628.98|621.18|628.7|620.9|6
1656543110000|2022-06-29 22:51:50|629.1|621.3|629.22|621.42|629.3|621.5|629.06|621.26|17
1656543120000|2022-06-29 22:52:00|629.24|621.44|629.21|621.41|629.24|621.44|629.15|621.35|5
1656543130000|2022-06-29 22:52:10|629.2|621.4|629.52|621.72|629.75|621.95|629.16|621.36|31
1656543140000|2022-06-29 22:52:20|629.48|621.68|629.54|621.74|629.57|621.77|629.48|621.68|25
1656543150000|2022-06-29 22:52:30|629.53|621.73|629.5|621.7|629.59|621.79|629.48|621.68|17
1656543160000|2022-06-29 22:52:40|629.51|621.71|629.49|621.69|629.55|621.75|629.49|621.69|16
1656543170000|2022-06-29 22:52:50|629.54|621.74|630.08|622.28|630.09|622.29|629.49|621.69|23
1656543180000|2022-06-29 22:53:00|630.06|622.26|630.1|622.3|630.32|622.52|630.02|622.22|11
1656543190000|2022-06-29 22:53:10|630.12|622.32|630.44|622.64|630.45|622.65|630.12|622.32|15
1656543200000|2022-06-29 22:53:20|630.4|622.6|630.5|622.7|630.5|622.7|630.4|622.6|6
1656543210000|2022-06-29 22:53:30|630.48|622.68|630.44|622.64|630.5|622.7|630.36|622.56|12
1656543220000|2022-06-29 22:53:40|630.43|622.63|630.43|622.63|630.43|622.63|630.43|622.63|1
1656543230000|2022-06-29 22:53:50|630.45|622.65|630.51|622.71|630.51|622.71|630.43|622.63|6
1656543240000|2022-06-29 22:54:00|630.49|622.69|630.48|622.68|630.49|622.69|630.48|622.68|2
1656543250000|2022-06-29 22:54:10|630.47|622.67|630.42|622.62|630.47|622.67|630.37|622.57|14
1656543260000|2022-06-29 22:54:20|630.43|622.63|630.42|622.62|630.43|622.63|630.42|622.62|2
1656543270000|2022-06-29 22:54:30|630.43|622.63|630.43|622.63|630.43|622.63|630.42|622.62|5
1656543280000|2022-06-29 22:54:40|630.42|622.62|630.47|622.67|630.48|622.68|630.42|622.62|6
1656543290000|2022-06-29 22:54:50|630.44|622.64|630.44|622.64|630.44|622.64|630.44|622.64|1
1656543300000|2022-06-29 22:55:00|630.46|622.66|630.55|622.75|630.55|622.75|630.45|622.65|12
1656543310000|2022-06-29 22:55:10|630.53|622.73|630.39|622.59|630.53|622.73|630.39|622.59|7
1656543320000|2022-06-29 22:55:20|630.38|622.58|630.41|622.61|630.41|622.61|630.38|622.58|2
1656543330000|2022-06-29 22:55:30|630.38|622.58|630.38|622.58|630.38|622.58|630.34|622.54|6
1656543340000|2022-06-29 22:55:40|630.35|622.55|630.35|622.55|630.35|622.55|630.35|622.55|1
1656543350000|2022-06-29 22:55:50|630.33|622.53|630.95|623.15|630.95|623.15|630.33|622.53|10
1656543360000|2022-06-29 22:56:00|631.38|623.58|631|623.2|631.43|623.63|630.93|623.13|22
1656543370000|2022-06-29 22:56:10|630.98|623.18|631.31|623.51|631.34|623.54|630.89|623.09|14
1656543380000|2022-06-29 22:56:20|631.24|623.44|632.02|624.22|632.09|624.29|631.24|623.44|23
1656543390000|2022-06-29 22:56:30|632|624.2|631.6|623.8|632.02|624.22|631.54|623.74|18
1656543400000|2022-06-29 22:56:40|631.59|623.79|631.57|623.77|631.61|623.81|631.55|623.75|13
1656543410000|2022-06-29 22:56:50|631.56|623.76|630.98|623.18|631.58|623.78|630.98|623.18|12
1656543420000|2022-06-29 22:57:00|630.97|623.17|630.83|623.03|631.03|623.23|630.65|622.85|26
1656543430000|2022-06-29 22:57:10|630.9|623.1|631.07|623.27|631.19|623.39|630.85|623.05|24
1656543440000|2022-06-29 22:57:20|631.08|623.28|631.02|623.22|631.15|623.35|631|623.2|20
1656543450000|2022-06-29 22:57:30|631.03|623.23|631.48|623.68|631.73|623.93|631.03|623.23|17
1656543460000|2022-06-29 22:57:40|631.4|623.6|631.68|623.88|631.68|623.88|631.4|623.6|25
1656543470000|2022-06-29 22:57:50|631.51|623.71|631.49|623.69|631.7|623.9|631.38|623.58|20
1656543480000|2022-06-29 22:58:00|631.51|623.71|630.79|622.99|631.52|623.72|630.75|622.95|18
1656543490000|2022-06-29 22:58:10|630.83|623.03|630.86|623.06|631.31|623.51|630.83|623.03|18
1656543500000|2022-06-29 22:58:20|630.87|623.07|630.86|623.06|630.92|623.12|630.85|623.05|18
1656543510000|2022-06-29 22:58:30|630.91|623.11|630.9|623.1|631.37|623.57|630.89|623.09|19
1656543520000|2022-06-29 22:58:40|630.91|623.11|631.36|623.56|631.39|623.59|630.87|623.07|19
1656543530000|2022-06-29 22:58:50|631.37|623.57|631.76|623.96|631.76|623.96|631.28|623.48|16
1656543540000|2022-06-29 22:59:00|631.73|623.93|631.49|623.69|631.82|624.02|631.49|623.69|15
1656543550000|2022-06-29 22:59:10|631.5|623.7|631.42|623.62|631.63|623.83|631.31|623.51|23
1656543560000|2022-06-29 22:59:20|631.39|623.59|630.68|622.88|631.42|623.62|630.47|622.67|27
1656543570000|2022-06-29 22:59:30|630.66|622.86|631.02|623.22|631.03|623.23|630.55|622.75|26
1656543580000|2022-06-29 22:59:40|630.97|623.17|630.89|623.09|631|623.2|630.85|623.05|22
1656543590000|2022-06-29 22:59:50|630.88|623.08|631.03|623.23|631.03|623.23|630.88|623.08|17
1656543600000|2022-06-29 23:00:00|631|623.2|631|623.2|631.11|623.31|630.91|623.11|24
1656543610000|2022-06-29 23:00:10|630.99|623.19|631.11|623.31|631.11|623.31|630.97|623.17|6
1656543620000|2022-06-29 23:00:20|631.12|623.32|630.99|623.19|631.12|623.32|630.99|623.19|19
1656543630000|2022-06-29 23:00:30|631|623.2|631.09|623.29|631.14|623.34|631|623.2|16
1656543640000|2022-06-29 23:00:40|631.1|623.3|631.09|623.29|631.14|623.34|631.08|623.28|17
1656543650000|2022-06-29 23:00:50|631.1|623.3|631.12|623.32|631.19|623.39|631.07|623.27|13
1656543660000|2022-06-29 23:01:00|631.09|623.29|630.86|623.06|631.19|623.39|630.84|623.04|11
1656543670000|2022-06-29 23:01:10|630.89|623.09|630.87|623.07|630.89|623.09|630.83|623.03|6
1656543680000|2022-06-29 23:01:20|630.89|623.09|630.88|623.08|630.9|623.1|630.88|623.08|3
1656543690000|2022-06-29 23:01:30|630.91|623.11|630.88|623.08|630.96|623.16|630.87|623.07|10
1656543700000|2022-06-29 23:01:40|630.89|623.09|631.3|623.5|631.72|623.92|630.87|623.07|23
1656543710000|2022-06-29 23:01:50|631.35|623.55|631.32|623.52|631.46|623.66|631.29|623.49|21
1656543720000|2022-06-29 23:02:00|631.26|623.46|630.97|623.17|631.3|623.5|630.89|623.09|13
1656543730000|2022-06-29 23:02:10|630.9|623.1|630.97|623.17|630.97|623.17|630.9|623.1|12
1656543740000|2022-06-29 23:02:20|630.9|623.1|630.93|623.13|631.46|623.66|630.9|623.1|19
1656543750000|2022-06-29 23:02:30|630.95|623.15|630.99|623.19|631.46|623.66|630.95|623.15|24
1656543760000|2022-06-29 23:02:40|630.96|623.16|630.9|623.1|631.45|623.65|630.88|623.08|22
1656543770000|2022-06-29 23:02:50|630.91|623.11|630.96|623.16|630.97|623.17|630.9|623.1|15
1656543780000|2022-06-29 23:03:00|630.9|623.1|630.94|623.14|630.96|623.16|630.89|623.09|19
1656543790000|2022-06-29 23:03:10|630.87|623.07|630.89|623.09|630.95|623.15|630.82|623.02|21
1656543800000|2022-06-29 23:03:20|630.9|623.1|631.46|623.66|631.67|623.87|630.9|623.1|27
1656543810000|2022-06-29 23:03:30|631.52|623.72|631.37|623.57|631.57|623.77|631.35|623.55|18
1656543820000|2022-06-29 23:03:40|631.43|623.63|631.36|623.56|631.57|623.77|631.33|623.53|14
1656543830000|2022-06-29 23:03:50|631.37|623.57|631.23|623.43|631.57|623.77|630.95|623.15|18
1656543840000|2022-06-29 23:04:00|631.32|623.52|631.36|623.56|631.39|623.59|631.32|623.52|20
1656543850000|2022-06-29 23:04:10|631.35|623.55|631.32|623.52|631.38|623.58|631.32|623.52|21
1656543860000|2022-06-29 23:04:20|631.34|623.54|631.35|623.55|631.37|623.57|631.33|623.53|12
1656543870000|2022-06-29 23:04:30|631.36|623.56|631.42|623.62|631.42|623.62|631.26|623.46|13
1656543880000|2022-06-29 23:04:40|631.43|623.63|631.11|623.31|631.44|623.64|631.05|623.25|20
1656543890000|2022-06-29 23:04:50|630.91|623.11|630.93|623.13|630.99|623.19|630.9|623.1|21
1656543900000|2022-06-29 23:05:00|630.97|623.17|631.03|623.23|631.03|623.23|630.88|623.08|13
1656543910000|2022-06-29 23:05:10|630.98|623.18|631.01|623.21|631.05|623.25|630.94|623.14|12
1656543920000|2022-06-29 23:05:20|630.97|623.17|630.32|622.52|630.97|623.17|630.32|622.52|14
1656543930000|2022-06-29 23:05:30|630.38|622.58|630.06|622.26|630.38|622.58|630.06|622.26|19
1656543940000|2022-06-29 23:05:40|630.07|622.27|630.05|622.25|630.08|622.28|630|622.2|8
1656543950000|2022-06-29 23:05:50|630.06|622.26|630.19|622.39|630.23|622.43|629.97|622.17|23
1656543960000|2022-06-29 23:06:00|630.29|622.49|629.84|622.04|630.29|622.49|629.84|622.04|27
1656543970000|2022-06-29 23:06:10|629.82|622.02|629.09|621.29|629.82|622.02|628.95|621.15|26
1656543980000|2022-06-29 23:06:20|629.08|621.28|628.43|620.63|629.08|621.28|628.41|620.61|20
1656543990000|2022-06-29 23:06:30|628.48|620.68|627.27|619.47|628.48|620.68|626.69|618.89|24
1656544000000|2022-06-29 23:06:40|627.29|619.49|627.32|619.52|627.46|619.66|627.02|619.22|23
1656544010000|2022-06-29 23:06:50|627.33|619.53|626.89|619.09|627.45|619.65|626.88|619.08|21
1656544020000|2022-06-29 23:07:00|627.3|619.5|626.59|618.79|627.33|619.53|626.59|618.79|16
1656544030000|2022-06-29 23:07:10|626.53|618.73|625.41|617.61|626.64|618.84|625.11|617.31|30
1656544040000|2022-06-29 23:07:20|625.4|617.6|624.96|617.16|625.53|617.73|624.96|617.16|15
1656544050000|2022-06-29 23:07:30|624.65|616.85|625.12|617.32|625.18|617.38|624.47|616.67|23
1656544060000|2022-06-29 23:07:40|625.15|617.35|624.59|616.79|625.43|617.63|624.57|616.77|23
1656544070000|2022-06-29 23:07:50|624.6|616.8|624.74|616.94|625.27|617.47|624.6|616.8|22
1656544080000|2022-06-29 23:08:00|625.25|617.45|625.32|617.52|625.35|617.55|625.09|617.29|21
1656544090000|2022-06-29 23:08:10|625.35|617.55|624.98|617.18|625.35|617.55|624.79|616.99|16
1656544100000|2022-06-29 23:08:20|624.46|616.66|624.07|616.27|624.47|616.67|624.07|616.27|16
1656544110000|2022-06-29 23:08:30|624.05|616.25|622.68|614.88|624.12|616.32|622.53|614.73|18
1656544120000|2022-06-29 23:08:40|622.66|614.86|623.54|615.74|623.54|615.74|622.43|614.63|33
1656544130000|2022-06-29 23:08:50|623.56|615.76|623.22|615.42|623.77|615.97|623.22|615.42|26
1656544140000|2022-06-29 23:09:00|623.34|615.54|623.03|615.23|623.4|615.6|623.02|615.22|23
1656544150000|2022-06-29 23:09:10|623.35|615.55|623.45|615.65|623.52|615.72|623.02|615.22|18
1656544160000|2022-06-29 23:09:20|623.51|615.71|624.39|616.59|624.39|616.59|623.5|615.7|22
1656544170000|2022-06-29 23:09:30|624.37|616.57|624.15|616.35|624.37|616.57|624.15|616.35|13
1656544180000|2022-06-29 23:09:40|623.18|615.38|623.47|615.67|624.01|616.21|623.18|615.38|26
1656544190000|2022-06-29 23:09:50|623.41|615.61|623.42|615.62|623.43|615.63|623.41|615.61|6
1656544200000|2022-06-29 23:10:00|623.43|615.63|624.38|616.58|624.38|616.58|623.42|615.62|30
1656544210000|2022-06-29 23:10:10|624.35|616.55|624.3|616.5|624.37|616.57|624.3|616.5|17
1656544220000|2022-06-29 23:10:20|624.31|616.51|624.32|616.52|624.41|616.61|624.31|616.51|12
1656544230000|2022-06-29 23:10:30|624.34|616.54|624.36|616.56|624.42|616.62|624.34|616.54|9
1656544240000|2022-06-29 23:10:40|624.37|616.57|624.22|616.42|624.39|616.59|624.18|616.38|15
1656544250000|2022-06-29 23:10:50|624.2|616.4|624.26|616.46|624.27|616.47|624.19|616.39|11
1656544260000|2022-06-29 23:11:00|624.27|616.47|624.23|616.43|624.32|616.52|624.2|616.4|13
1656544270000|2022-06-29 23:11:10|624.25|616.45|624.09|616.29|624.26|616.46|624.09|616.29|11
1656544280000|2022-06-29 23:11:20|624.08|616.28|624.07|616.27|624.1|616.3|624.07|616.27|4
1656544290000|2022-06-29 23:11:30|624.08|616.28|624.04|616.24|624.15|616.35|624.04|616.24|17
1656544300000|2022-06-29 23:11:40|624.06|616.26|624.12|616.32|624.15|616.35|624.04|616.24|15
1656544310000|2022-06-29 23:11:50|624.13|616.33|624.07|616.27|624.13|616.33|624.04|616.24|10
1656544320000|2022-06-29 23:12:00|624.08|616.28|624.2|616.4|624.2|616.4|624.05|616.25|14
1656544330000|2022-06-29 23:12:10|624.19|616.39|624.2|616.4|624.23|616.43|624.19|616.39|8
1656544340000|2022-06-29 23:12:20|624.19|616.39|624.2|616.4|624.22|616.42|624.19|616.39|4
1656544350000|2022-06-29 23:12:30|624.24|616.44|624.25|616.45|624.25|616.45|624.24|616.44|2
1656544360000|2022-06-29 23:12:40|624.26|616.46|624.32|616.52|624.32|616.52|624.26|616.46|6
1656544370000|2022-06-29 23:12:50|624.33|616.53|624.32|616.52|624.33|616.53|624.32|616.52|4
1656544380000|2022-06-29 23:13:00|624.34|616.54|624.42|616.62|624.42|616.62|624.34|616.54|3
1656544390000|2022-06-29 23:13:10|624.45|616.65|625.24|617.44|625.33|617.53|624.41|616.61|18
1656544400000|2022-06-29 23:13:20|625.19|617.39|624.42|616.62|625.27|617.47|624.36|616.56|18
1656544410000|2022-06-29 23:13:30|624.4|616.6|623.74|615.94|624.4|616.6|623.51|615.71|22
1656544420000|2022-06-29 23:13:40|623.77|615.97|623.76|615.96|624.07|616.27|623.65|615.85|21
1656544430000|2022-06-29 23:13:50|623.75|615.95|623.87|616.07|624.19|616.39|623.75|615.95|19
1656544440000|2022-06-29 23:14:00|623.98|616.18|624.05|616.25|624.05|616.25|623.44|615.64|22
1656544450000|2022-06-29 23:14:10|624.04|616.24|624|616.2|624.16|616.36|624|616.2|13
1656544460000|2022-06-29 23:14:20|624.01|616.21|624.03|616.23|624.03|616.23|623.85|616.05|4
1656544470000|2022-06-29 23:14:30|624.05|616.25|624.09|616.29|624.09|616.29|624.05|616.25|5
1656544480000|2022-06-29 23:14:40|623.87|616.07|624|616.2|624.09|616.29|623.87|616.07|14
1656544490000|2022-06-29 23:14:50|624.01|616.21|624.03|616.23|624.07|616.27|624|616.2|14
1656544500000|2022-06-29 23:15:00|623.97|616.17|624.21|616.41|624.25|616.45|623.97|616.17|11
1656544510000|2022-06-29 23:15:10|624.2|616.4|623.77|615.97|624.3|616.5|623.69|615.89|22
1656544520000|2022-06-29 23:15:20|623.78|615.98|624.14|616.34|624.15|616.35|623.78|615.98|12
1656544530000|2022-06-29 23:15:30|624.15|616.35|624.19|616.39|624.19|616.39|624.14|616.34|6
1656544540000|2022-06-29 23:15:40|624.18|616.38|623.98|616.18|624.18|616.38|623.75|615.95|23
1656544550000|2022-06-29 23:15:50|624.04|616.24|623.9|616.1|624.21|616.41|623.83|616.03|22
1656544560000|2022-06-29 23:16:00|623.89|616.09|623.38|615.58|623.96|616.16|623.35|615.55|16
1656544570000|2022-06-29 23:16:10|623.37|615.57|624.43|616.63|624.43|616.63|623.34|615.54|26
1656544580000|2022-06-29 23:16:20|624.47|616.67|623.41|615.61|624.55|616.75|623.41|615.61|34
1656544590000|2022-06-29 23:16:30|623.42|615.62|622.54|614.74|623.43|615.63|622.54|614.74|29
1656544600000|2022-06-29 23:16:40|622.51|614.71|622.5|614.7|622.52|614.72|622.38|614.58|19
1656544610000|2022-06-29 23:16:50|622.53|614.73|622.48|614.68|622.53|614.73|622.46|614.66|12
1656544620000|2022-06-29 23:17:00|622.47|614.67|622.45|614.65|622.52|614.72|622.43|614.63|13
1656544630000|2022-06-29 23:17:10|622.47|614.67|622.41|614.61|622.5|614.7|622.39|614.59|17
1656544640000|2022-06-29 23:17:20|622.37|614.57|622.41|614.61|622.41|614.61|622.36|614.56|12
1656544650000|2022-06-29 23:17:30|622.45|614.65|622.41|614.61|622.45|614.65|622.39|614.59|9
1656544660000|2022-06-29 23:17:40|622.39|614.59|622.41|614.61|622.41|614.61|622.31|614.51|17
1656544670000|2022-06-29 23:17:50|622.39|614.59|620.67|612.87|622.39|614.59|620.62|612.82|30
1656544680000|2022-06-29 23:18:00|620.65|612.85|621.67|613.87|621.96|614.16|620.42|612.62|31
1656544690000|2022-06-29 23:18:10|621.58|613.78|622.42|614.62|622.42|614.62|621.58|613.78|22
1656544700000|2022-06-29 23:18:20|622.44|614.64|622.03|614.23|623.26|615.46|622.03|614.23|30
1656544710000|2022-06-29 23:18:30|622.04|614.24|621.84|614.04|622.04|614.24|621.53|613.73|26
1656544720000|2022-06-29 23:18:40|621.83|614.03|621.44|613.64|621.83|614.03|621.44|613.64|10
1656544730000|2022-06-29 23:18:50|621.49|613.69|621.43|613.63|621.49|613.69|621.39|613.59|10
1656544740000|2022-06-29 23:19:00|621.46|613.66|621.51|613.71|621.54|613.74|621.46|613.66|17
1656544750000|2022-06-29 23:19:10|621.53|613.73|621.52|613.72|621.53|613.73|621.49|613.69|6
1656544760000|2022-06-29 23:19:20|621.5|613.7|621.37|613.57|621.5|613.7|621.32|613.52|13
1656544770000|2022-06-29 23:19:30|621.39|613.59|621.31|613.51|621.39|613.59|621.22|613.42|18
1656544780000|2022-06-29 23:19:40|621.3|613.5|621.39|613.59|621.39|613.59|621.28|613.48|10
1656544790000|2022-06-29 23:19:50|621.4|613.6|621.46|613.66|621.83|614.03|621.4|613.6|16
1656544800000|2022-06-29 23:20:00|621.41|613.61|621.26|613.46|621.41|613.61|621.1|613.3|16
1656544810000|2022-06-29 23:20:10|621.27|613.47|621.12|613.32|621.27|613.47|621.12|613.32|17
1656544820000|2022-06-29 23:20:20|621.02|613.22|621.11|613.31|621.11|613.31|620.81|613.01|21
1656544830000|2022-06-29 23:20:30|621.13|613.33|620.95|613.15|621.17|613.37|620.95|613.15|16
1656544840000|2022-06-29 23:20:40|620.96|613.16|621.19|613.39|621.24|613.44|620.96|613.16|18
1656544850000|2022-06-29 23:20:50|621.18|613.38|621.84|614.04|622|614.2|621.15|613.35|19
1656544860000|2022-06-29 23:21:00|621.81|614.01|621.36|613.56|621.81|614.01|621.33|613.53|18
1656544870000|2022-06-29 23:21:10|621.37|613.57|621.08|613.28|621.37|613.57|621.06|613.26|5
1656544880000|2022-06-29 23:21:20|620.92|613.12|620.95|613.15|620.95|613.15|620.92|613.12|7
1656544890000|2022-06-29 23:21:30|620.91|613.11|620.9|613.1|621.12|613.32|620.89|613.09|13
1656544900000|2022-06-29 23:21:40|620.93|613.13|620.67|612.87|621.04|613.24|620.56|612.76|14
1656544910000|2022-06-29 23:21:50|620.66|612.86|620.94|613.14|620.95|613.15|620.64|612.84|11
1656544920000|2022-06-29 23:22:00|620.95|613.15|620.92|613.12|620.99|613.19|620.72|612.92|20
1656544930000|2022-06-29 23:22:10|620.93|613.13|621.37|613.57|622.08|614.28|620.93|613.13|24
1656544940000|2022-06-29 23:22:20|621.38|613.58|621.36|613.56|621.43|613.63|621.36|613.56|10
1656544950000|2022-06-29 23:22:30|621.17|613.37|622.04|614.24|622.07|614.27|621.17|613.37|13
1656544960000|2022-06-29 23:22:40|622.07|614.27|622|614.2|622.07|614.27|621.38|613.58|14
1656544970000|2022-06-29 23:22:50|622.01|614.21|622.12|614.32|622.15|614.35|622.01|614.21|9
1656544980000|2022-06-29 23:23:00|622.13|614.33|622.19|614.39|622.2|614.4|622.11|614.31|13
1656544990000|2022-06-29 23:23:10|622.2|614.4|622.02|614.22|622.2|614.4|622.02|614.22|19
1656545000000|2022-06-29 23:23:20|622.03|614.23|622.11|614.31|622.16|614.36|621.92|614.12|11
1656545010000|2022-06-29 23:23:30|622.08|614.28|621.92|614.12|622.08|614.28|621.9|614.1|7
1656545020000|2022-06-29 23:23:40|621.98|614.18|622.19|614.39|622.19|614.39|621.95|614.15|13
1656545030000|2022-06-29 23:23:50|622.2|614.4|622.18|614.38|622.24|614.44|622.13|614.33|17
1656545040000|2022-06-29 23:24:00|622.16|614.36|621.52|613.72|622.18|614.38|621.42|613.62|22
1656545050000|2022-06-29 23:24:10|621.54|613.74|621.5|613.7|621.86|614.06|621.45|613.65|17
1656545060000|2022-06-29 23:24:20|621.51|613.71|621.79|613.99|621.79|613.99|621.51|613.71|10
1656545070000|2022-06-29 23:24:30|621.78|613.98|621.37|613.57|622.02|614.22|621.37|613.57|17
1656545080000|2022-06-29 23:24:40|621.38|613.58|621.51|613.71|621.53|613.73|621.38|613.58|25
1656545090000|2022-06-29 23:24:50|621.52|613.72|622.07|614.27|622.07|614.27|621.5|613.7|17
1656545100000|2022-06-29 23:25:00|622.06|614.26|621.38|613.58|622.08|614.28|621.37|613.57|21
1656545110000|2022-06-29 23:25:10|621.42|613.62|621.35|613.55|621.48|613.68|621.29|613.49|20
1656545120000|2022-06-29 23:25:20|621.36|613.56|621.29|613.49|621.41|613.61|621.29|613.49|10
1656545130000|2022-06-29 23:25:30|621.3|613.5|620.86|613.06|621.35|613.55|620.69|612.89|20
1656545140000|2022-06-29 23:25:40|620.57|612.77|620.82|613.02|620.94|613.14|620.55|612.75|21
1656545150000|2022-06-29 23:25:50|620.83|613.03|621.09|613.29|621.19|613.39|620.71|612.91|15
1656545160000|2022-06-29 23:26:00|621.12|613.32|620.1|612.3|621.12|613.32|619.96|612.16|25
1656545170000|2022-06-29 23:26:10|620.09|612.29|619.42|611.62|620.1|612.3|619.42|611.62|14
1656545180000|2022-06-29 23:26:20|619.43|611.63|619.5|611.7|620.17|612.37|619.43|611.63|27
1656545190000|2022-06-29 23:26:30|619.43|611.63|619.56|611.76|619.57|611.77|619.43|611.63|14
1656545200000|2022-06-29 23:26:40|619.55|611.75|619.44|611.64|619.55|611.75|619.44|611.64|14
1656545210000|2022-06-29 23:26:50|619.45|611.65|620.14|612.34|620.18|612.38|619.45|611.65|21
1656545220000|2022-06-29 23:27:00|620.13|612.33|619.47|611.67|620.2|612.4|619.43|611.63|16
1656545230000|2022-06-29 23:27:10|619.48|611.68|620.28|612.48|620.28|612.48|619.48|611.68|20
1656545240000|2022-06-29 23:27:20|620.31|612.51|620.21|612.41|620.38|612.58|620.21|612.41|17
1656545250000|2022-06-29 23:27:30|620.29|612.49|620.27|612.47|620.29|612.49|620.24|612.44|8
1656545260000|2022-06-29 23:27:40|620.26|612.46|620.33|612.53|620.33|612.53|620.23|612.43|15
1656545270000|2022-06-29 23:27:50|620.5|612.7|620.81|613.01|620.98|613.18|620.35|612.55|22
1656545280000|2022-06-29 23:28:00|620.88|613.08|620.72|612.92|620.89|613.09|620.42|612.62|21
1656545290000|2022-06-29 23:28:10|620.63|612.83|621.3|613.5|621.32|613.52|620.6|612.8|10
1656545300000|2022-06-29 23:28:20|621.28|613.48|621.3|613.5|621.3|613.5|621.28|613.48|8
1656545310000|2022-06-29 23:28:30|621.28|613.48|620.41|612.61|621.3|613.5|620.4|612.6|12
1656545320000|2022-06-29 23:28:40|620.42|612.62|620.67|612.87|620.83|613.03|620.41|612.61|17
1656545330000|2022-06-29 23:28:50|620.65|612.85|620.69|612.89|620.69|612.89|620.65|612.85|5
1656545340000|2022-06-29 23:29:00|620.67|612.87|621.04|613.24|621.09|613.29|620.65|612.85|10
1656545350000|2022-06-29 23:29:10|621.05|613.25|621.35|613.55|621.38|613.58|621.05|613.25|15
1656545360000|2022-06-29 23:29:20|621.33|613.53|620.51|612.71|621.33|613.53|620.5|612.7|19
1656545370000|2022-06-29 23:29:30|620.48|612.68|620.45|612.65|620.49|612.69|620.4|612.6|11
1656545380000|2022-06-29 23:29:40|620.38|612.58|620.38|612.58|620.42|612.62|620.37|612.57|20
1656545390000|2022-06-29 23:29:50|620.37|612.57|620.33|612.53|620.37|612.57|620.32|612.52|7
1656545400000|2022-06-29 23:30:00|620.26|612.46|620.28|612.48|620.28|612.48|619.55|611.75|27
1656545410000|2022-06-29 23:30:10|620.31|612.51|620.33|612.53|620.35|612.55|620.28|612.48|7
1656545420000|2022-06-29 23:30:20|619.95|612.15|620.95|613.15|620.96|613.16|619.94|612.14|17
1656545430000|2022-06-29 23:30:30|620.99|613.19|621.12|613.32|621.12|613.32|620.86|613.06|13
1656545440000|2022-06-29 23:30:40|621.13|613.33|621.12|613.32|621.13|613.33|621.09|613.29|3
1656545450000|2022-06-29 23:30:50|621.15|613.35|620.93|613.13|621.15|613.35|620.86|613.06|10
1656545460000|2022-06-29 23:31:00|620.97|613.17|621.18|613.38|621.18|613.38|620.97|613.17|6
1656545470000|2022-06-29 23:31:10|621.2|613.4|621.27|613.47|621.3|613.5|621.2|613.4|13
1656545480000|2022-06-29 23:31:20|621.29|613.49|621.27|613.47|621.29|613.49|621.25|613.45|6
1656545490000|2022-06-29 23:31:30|621.32|613.52|621.34|613.54|621.36|613.56|621.32|613.52|4
1656545500000|2022-06-29 23:31:40|621.36|613.56|621.72|613.92|621.72|613.92|621.27|613.47|14
1656545510000|2022-06-29 23:31:50|622.04|614.24|622.17|614.37|622.35|614.55|622.04|614.24|17
1656545520000|2022-06-29 23:32:00|622.12|614.32|621.65|613.85|622.12|614.32|621.54|613.74|20
1656545530000|2022-06-29 23:32:10|621.6|613.8|621.89|614.09|621.91|614.11|621.42|613.62|18
1656545540000|2022-06-29 23:32:20|621.92|614.12|621.54|613.74|622|614.2|621.41|613.61|15
1656545550000|2022-06-29 23:32:30|621.56|613.76|621.54|613.74|621.57|613.77|621.54|613.74|9
1656545560000|2022-06-29 23:32:40|621.4|613.6|621.4|613.6|621.4|613.6|621.38|613.58|3
1656545570000|2022-06-29 23:32:50|621.38|613.58|621.31|613.51|621.38|613.58|621.31|613.51|6
1656545580000|2022-06-29 23:33:00|621.29|613.49|621.12|613.32|621.39|613.59|621.12|613.32|18
1656545590000|2022-06-29 23:33:10|621.11|613.31|621.18|613.38|621.2|613.4|621.09|613.29|9
1656545600000|2022-06-29 23:33:20|621.2|613.4|621.31|613.51|621.31|613.51|621.17|613.37|11
1656545610000|2022-06-29 23:33:30|621.32|613.52|621.31|613.51|621.32|613.52|621.24|613.44|12
1656545620000|2022-06-29 23:33:40|621.33|613.53|620.45|612.65|621.35|613.55|620.45|612.65|13
1656545630000|2022-06-29 23:33:50|620.44|612.64|620.5|612.7|620.52|612.72|620.44|612.64|11
1656545640000|2022-06-29 23:34:00|620.49|612.69|620.35|612.55|620.5|612.7|620.13|612.33|19
1656545650000|2022-06-29 23:34:10|620.42|612.62|620.42|612.62|620.48|612.68|620.42|612.62|18
1656545660000|2022-06-29 23:34:20|620.41|612.61|620.4|612.6|620.43|612.63|620.37|612.57|7
1656545670000|2022-06-29 23:34:30|620.39|612.59|620.84|613.04|620.88|613.08|620.39|612.59|21
1656545680000|2022-06-29 23:34:40|620.87|613.07|621.41|613.61|621.42|613.62|620.87|613.07|14
1656545690000|2022-06-29 23:34:50|621.42|613.62|621.39|613.59|621.47|613.67|621.35|613.55|19
1656545700000|2022-06-29 23:35:00|621.4|613.6|621.86|614.06|621.86|614.06|621.38|613.58|12
1656545710000|2022-06-29 23:35:10|621.94|614.14|621.84|614.04|621.94|614.14|621.38|613.58|23
1656545720000|2022-06-29 23:35:20|621.82|614.02|621.88|614.08|622.01|614.21|621.67|613.87|10
1656545730000|2022-06-29 23:35:30|621.99|614.19|621.92|614.12|621.99|614.19|621.83|614.03|16
1656545740000|2022-06-29 23:35:40|621.95|614.15|622.19|614.39|622.19|614.39|621.93|614.13|16
1656545750000|2022-06-29 23:35:50|622.18|614.38|623.41|615.61|623.52|615.72|622.18|614.38|28
1656545760000|2022-06-29 23:36:00|623.42|615.62|623.34|615.54|623.46|615.66|623.32|615.52|17
1656545770000|2022-06-29 23:36:10|623.38|615.58|623.58|615.78|623.78|615.98|623.38|615.58|13
1656545780000|2022-06-29 23:36:20|623.95|616.15|624.05|616.25|624.05|616.25|623.95|616.15|16
1656545790000|2022-06-29 23:36:30|624.1|616.3|624.93|617.13|625.15|617.35|624.1|616.3|29
1656545800000|2022-06-29 23:36:40|624.97|617.17|625.05|617.25|625.08|617.28|624.97|617.17|23
1656545810000|2022-06-29 23:36:50|625.04|617.24|625.14|617.34|625.14|617.34|625.04|617.24|19
1656545820000|2022-06-29 23:37:00|625.16|617.36|624.84|617.04|625.16|617.36|624.84|617.04|23
1656545830000|2022-06-29 23:37:10|624.9|617.1|625.03|617.23|625.03|617.23|624.55|616.75|26
1656545840000|2022-06-29 23:37:20|625.02|617.22|625.06|617.26|625.08|617.28|625.02|617.22|11
1656545850000|2022-06-29 23:37:30|625.07|617.27|624.92|617.12|625.14|617.34|624.85|617.05|20
1656545860000|2022-06-29 23:37:40|624.5|616.7|624.36|616.56|624.5|616.7|624.35|616.55|15
1656545870000|2022-06-29 23:37:50|624.35|616.55|624.02|616.22|624.35|616.55|624.02|616.22|6
1656545880000|2022-06-29 23:38:00|624.06|616.26|624.08|616.28|624.09|616.29|624.05|616.25|6
1656545890000|2022-06-29 23:38:10|624.18|616.38|624.28|616.48|624.36|616.56|624.18|616.38|14
1656545900000|2022-06-29 23:38:20|624.26|616.46|623.74|615.94|624.41|616.61|623.74|615.94|15
1656545910000|2022-06-29 23:38:30|623.66|615.86|623.34|615.54|623.66|615.86|623.34|615.54|22
1656545920000|2022-06-29 23:38:40|623.33|615.53|623.34|615.54|623.34|615.54|623.28|615.48|4
1656545930000|2022-06-29 23:38:50|623.33|615.53|622.42|614.62|623.33|615.53|622.41|614.61|13
1656545940000|2022-06-29 23:39:00|622.43|614.63|622.55|614.75|622.59|614.79|622.42|614.62|19
1656545950000|2022-06-29 23:39:10|622.59|614.79|623.31|615.51|623.33|615.53|622.57|614.77|25
1656545960000|2022-06-29 23:39:20|623.25|615.45|623.37|615.57|623.39|615.59|623.25|615.45|11
1656545970000|2022-06-29 23:39:30|623.2|615.4|623.3|615.5|623.32|615.52|622.61|614.81|26
1656545980000|2022-06-29 23:39:40|623.29|615.49|623.33|615.53|623.33|615.53|623.29|615.49|9
1656545990000|2022-06-29 23:39:50|623.31|615.51|623.34|615.54|623.38|615.58|623.31|615.51|9
1656546000000|2022-06-29 23:40:00|623.35|615.55|623.46|615.66|623.95|616.15|623.35|615.55|25
1656546010000|2022-06-29 23:40:10|623.48|615.68|623.8|616|623.86|616.06|623.48|615.68|15
1656546020000|2022-06-29 23:40:20|623.75|615.95|623.37|615.57|623.86|616.06|623.37|615.57|12
1656546030000|2022-06-29 23:40:30|623.36|615.56|623.34|615.54|623.36|615.56|623.34|615.54|3
1656546040000|2022-06-29 23:40:40|623.29|615.49|623.3|615.5|623.3|615.5|623.23|615.43|10
1656546050000|2022-06-29 23:40:50|623.31|615.51|623.2|615.4|623.32|615.52|623.2|615.4|5
1656546060000|2022-06-29 23:41:00|623.22|615.42|623.03|615.23|623.22|615.42|623.03|615.23|7
1656546070000|2022-06-29 23:41:10|623.1|615.3|623.03|615.23|623.1|615.3|623.03|615.23|7
1656546080000|2022-06-29 23:41:20|622.99|615.19|622.96|615.16|623|615.2|622.96|615.16|5
1656546090000|2022-06-29 23:41:30|622.92|615.12|622.49|614.69|622.92|615.12|622.47|614.67|19
1656546100000|2022-06-29 23:41:40|622.5|614.7|622.47|614.67|622.5|614.7|622.46|614.66|14
1656546110000|2022-06-29 23:41:50|622.48|614.68|622.86|615.06|622.87|615.07|622.48|614.68|17
1656546120000|2022-06-29 23:42:00|622.87|615.07|623.08|615.28|623.12|615.32|622.87|615.07|13
1656546130000|2022-06-29 23:42:10|623.09|615.29|623.14|615.34|623.15|615.35|623.09|615.29|3
1656546140000|2022-06-29 23:42:20|623.15|615.35|623.12|615.32|623.15|615.35|623.1|615.3|7
1656546150000|2022-06-29 23:42:30|623.15|615.35|623.19|615.39|623.19|615.39|623.15|615.35|3
1656546160000|2022-06-29 23:42:40|623.21|615.41|623.31|615.51|623.39|615.59|623.21|615.41|11
1656546170000|2022-06-29 23:42:50|623.3|615.5|624.01|616.21|624.01|616.21|623.3|615.5|12
1656546180000|2022-06-29 23:43:00|624.14|616.34|624.29|616.49|624.74|616.94|624.14|616.34|20
1656546190000|2022-06-29 23:43:10|624.23|616.43|624.2|616.4|624.3|616.5|624.16|616.36|16
1656546200000|2022-06-29 23:43:20|624.23|616.43|624.33|616.53|624.52|616.72|624.23|616.43|27
1656546210000|2022-06-29 23:43:30|624.34|616.54|624.2|616.4|624.35|616.55|624.19|616.39|10
1656546220000|2022-06-29 23:43:40|624.21|616.41|624.23|616.43|624.25|616.45|624.19|616.39|16
1656546230000|2022-06-29 23:43:50|624.24|616.44|624.24|616.44|624.24|616.44|624.23|616.43|5
1656546240000|2022-06-29 23:44:00|624.23|616.43|623.36|615.56|624.24|616.44|623.36|615.56|17
1656546250000|2022-06-29 23:44:10|623.34|615.54|623.35|615.55|623.35|615.55|623.34|615.54|2
1656546260000|2022-06-29 23:44:20|623.36|615.56|623.46|615.66|623.46|615.66|623.35|615.55|12
1656546270000|2022-06-29 23:44:30|623.45|615.65|623.4|615.6|623.46|615.66|623.22|615.42|17
1656546280000|2022-06-29 23:44:40|623.39|615.59|623.41|615.61|623.46|615.66|623.37|615.57|18
1656546290000|2022-06-29 23:44:50|623.39|615.59|623.35|615.55|623.41|615.61|623.35|615.55|15
1656546300000|2022-06-29 23:45:00|623.36|615.56|623.45|615.65|623.45|615.65|623.28|615.48|29
1656546310000|2022-06-29 23:45:10|623.46|615.66|623.47|615.67|624|616.2|623.45|615.65|22
1656546320000|2022-06-29 23:45:20|623.48|615.68|623.57|615.77|623.64|615.84|623.34|615.54|14
1656546330000|2022-06-29 23:45:30|623.55|615.75|623.53|615.73|623.68|615.88|623.53|615.73|6
1656546340000|2022-06-29 23:45:40|623.5|615.7|623.72|615.92|623.87|616.07|623.4|615.6|22
1656546350000|2022-06-29 23:45:50|623.67|615.87|623.43|615.63|623.69|615.89|623.42|615.62|12
1656546360000|2022-06-29 23:46:00|623.42|615.62|623.91|616.11|624|616.2|623.42|615.62|26
1656546370000|2022-06-29 23:46:10|623.93|616.13|623.73|615.93|624.07|616.27|623.56|615.76|11
1656546380000|2022-06-29 23:46:20|624.03|616.23|624.17|616.37|624.17|616.37|624.03|616.23|9
1656546390000|2022-06-29 23:46:30|624.19|616.39|623.85|616.05|624.22|616.42|623.85|616.05|7
1656546400000|2022-06-29 23:46:40|623.77|615.97|623.77|615.97|623.77|615.97|623.77|615.97|1
1656546410000|2022-06-29 23:46:50|623.79|615.99|623.87|616.07|623.87|616.07|623.79|615.99|2
1656546420000|2022-06-29 23:47:00|623.91|616.11|623.85|616.05|623.91|616.11|623.85|616.05|3
1656546430000|2022-06-29 23:47:10|623.87|616.07|623.87|616.07|623.89|616.09|623.87|616.07|5
1656546440000|2022-06-29 23:47:20|623.89|616.09|623.89|616.09|623.89|616.09|623.87|616.07|3
1656546450000|2022-06-29 23:47:30|623.91|616.11|624.35|616.55|624.66|616.86|623.91|616.11|17
1656546460000|2022-06-29 23:47:40|624.34|616.54|624.26|616.46|624.34|616.54|624.26|616.46|10
1656546470000|2022-06-29 23:47:50|624.25|616.45|624.26|616.46|624.26|616.46|624.25|616.45|2
1656546480000|2022-06-29 23:48:00|624.12|616.32|624.14|616.34|624.14|616.34|624.12|616.32|2
1656546490000|2022-06-29 23:48:10|624.11|616.31|624.11|616.31|624.12|616.32|624.11|616.31|3
1656546500000|2022-06-29 23:48:20|624.12|616.32|624|616.2|624.12|616.32|624|616.2|5
1656546510000|2022-06-29 23:48:30|624.09|616.29|624.2|616.4|624.2|616.4|624.09|616.29|6
1656546520000|2022-06-29 23:48:40|624.21|616.41|623.63|615.83|624.21|616.41|623.63|615.83|2
1656546530000|2022-06-29 23:48:50|623.5|615.7|623.3|615.5|623.5|615.7|623.29|615.49|14
1656546540000|2022-06-29 23:49:00|623.31|615.51|623.3|615.5|623.39|615.59|623.29|615.49|18
1656546550000|2022-06-29 23:49:10|623.31|615.51|623.96|616.16|623.96|616.16|623.31|615.51|16
1656546560000|2022-06-29 23:49:20|623.95|616.15|623.95|616.15|624.01|616.21|623.93|616.13|9
1656546570000|2022-06-29 23:49:30|623.94|616.14|623.48|615.68|623.94|616.14|623.38|615.58|19
1656546580000|2022-06-29 23:49:40|623.47|615.67|623.79|615.99|623.79|615.99|623.47|615.67|7
1656546590000|2022-06-29 23:49:50|623.8|616|623.92|616.12|623.92|616.12|623.8|616|12
1656546600000|2022-06-29 23:50:00|623.91|616.11|623.38|615.58|623.94|616.14|623.37|615.57|12
1656546610000|2022-06-29 23:50:10|623.35|615.55|623.33|615.53|623.44|615.64|623.32|615.52|19
1656546620000|2022-06-29 23:50:20|623.34|615.54|623.33|615.53|623.37|615.57|623.26|615.46|14
1656546630000|2022-06-29 23:50:30|623.31|615.51|623.4|615.6|623.4|615.6|623.29|615.49|16
1656546640000|2022-06-29 23:50:40|623.41|615.61|623.91|616.11|623.91|616.11|623.35|615.55|11
1656546650000|2022-06-29 23:50:50|623.92|616.12|623.92|616.12|623.93|616.13|623.77|615.97|12
1656546660000|2022-06-29 23:51:00|623.91|616.11|623.97|616.17|624.02|616.22|623.8|616|15
1656546670000|2022-06-29 23:51:10|624|616.2|624.18|616.38|624.22|616.42|623.97|616.17|14
1656546680000|2022-06-29 23:51:20|624.16|616.36|624.11|616.31|624.25|616.45|623.77|615.97|14
1656546690000|2022-06-29 23:51:30|624.12|616.32|624.23|616.43|624.24|616.44|624.12|616.32|15
1656546700000|2022-06-29 23:51:40|624.25|616.45|624.23|616.43|624.25|616.45|624.23|616.43|9
1656546710000|2022-06-29 23:51:50|624.24|616.44|624.12|616.32|624.24|616.44|623.78|615.98|8
1656546720000|2022-06-29 23:52:00|624.13|616.33|624.14|616.34|624.14|616.34|624.13|616.33|2
1656546730000|2022-06-29 23:52:10|624.13|616.33|623.37|615.57|624.27|616.47|623.29|615.49|23
1656546740000|2022-06-29 23:52:20|623.29|615.49|623.29|615.49|623.33|615.53|623.23|615.43|10
1656546750000|2022-06-29 23:52:30|623.34|615.54|622.38|614.58|623.34|615.54|622.32|614.52|15
1656546760000|2022-06-29 23:52:40|622.37|614.57|622.41|614.61|622.43|614.63|622.36|614.56|14
1656546770000|2022-06-29 23:52:50|622.39|614.59|622.29|614.49|622.39|614.59|622.29|614.49|12
1656546780000|2022-06-29 23:53:00|622.28|614.48|622.32|614.52|622.33|614.53|621.37|613.57|30
1656546790000|2022-06-29 23:53:10|622.3|614.5|622.15|614.35|622.3|614.5|622.08|614.28|23
1656546800000|2022-06-29 23:53:20|622.16|614.36|622.18|614.38|622.18|614.38|622.14|614.34|8
1656546810000|2022-06-29 23:53:30|622.16|614.36|622.07|614.27|622.16|614.36|622.06|614.26|6
1656546820000|2022-06-29 23:53:40|622.15|614.35|622.27|614.47|622.28|614.48|622.15|614.35|6
1656546830000|2022-06-29 23:53:50|622.28|614.48|622.31|614.51|622.31|614.51|622.27|614.47|5
1656546840000|2022-06-29 23:54:00|622.33|614.53|623.57|615.77|623.62|615.82|622.33|614.53|34
1656546850000|2022-06-29 23:54:10|623.63|615.83|624.37|616.57|624.38|616.58|623.55|615.75|22
1656546860000|2022-06-29 23:54:20|624.38|616.58|624.38|616.58|624.42|616.62|624.36|616.56|16
1656546870000|2022-06-29 23:54:30|624.37|616.57|624.37|616.57|624.39|616.59|624.37|616.57|5
1656546880000|2022-06-29 23:54:40|624.33|616.53|624.38|616.58|624.38|616.58|624.2|616.4|21
1656546890000|2022-06-29 23:54:50|624.36|616.56|624.42|616.62|624.42|616.62|624.36|616.56|16
1656546900000|2022-06-29 23:55:00|624.41|616.61|624.41|616.61|624.44|616.64|624.38|616.58|22
1656546910000|2022-06-29 23:55:10|624.43|616.63|624.28|616.48|624.43|616.63|624.25|616.45|11
1656546920000|2022-06-29 23:55:20|624.29|616.49|624.33|616.53|624.35|616.55|624.29|616.49|11
1656546930000|2022-06-29 23:55:30|624.35|616.55|624.27|616.47|624.37|616.57|624.27|616.47|10
1656546940000|2022-06-29 23:55:40|624.28|616.48|624.27|616.47|624.37|616.57|624.27|616.47|5
1656546950000|2022-06-29 23:55:50|624.28|616.48|624.41|616.61|624.43|616.63|624.25|616.45|15
1656546960000|2022-06-29 23:56:00|624.43|616.63|624.91|617.11|625.02|617.22|624.43|616.63|24
1656546970000|2022-06-29 23:56:10|624.93|617.13|624.9|617.1|625.07|617.27|624.9|617.1|14
1656546980000|2022-06-29 23:56:20|624.89|617.09|625.05|617.25|625.09|617.29|624.89|617.09|16
1656546990000|2022-06-29 23:56:30|625.07|617.27|624.91|617.11|625.12|617.32|624.91|617.11|5
1656547000000|2022-06-29 23:56:40|624.87|617.07|624.85|617.05|624.87|617.07|624.85|617.05|4
1656547020000|2022-06-29 23:57:00|624.89|617.09|625.03|617.23|625.11|617.31|624.89|617.09|16
1656547030000|2022-06-29 23:57:10|625|617.2|624.4|616.6|625|617.2|624.38|616.58|18
1656547040000|2022-06-29 23:57:20|624.41|616.61|624.87|617.07|624.92|617.12|624.4|616.6|23
1656547050000|2022-06-29 23:57:30|624.89|617.09|625.08|617.28|625.08|617.28|624.89|617.09|15
1656547060000|2022-06-29 23:57:40|625.1|617.3|624.85|617.05|625.42|617.62|624.74|616.94|24
1656547070000|2022-06-29 23:57:50|624.86|617.06|625.32|617.52|625.32|617.52|624.86|617.06|7
1656547080000|2022-06-29 23:58:00|625.22|617.42|624.83|617.03|625.22|617.42|624.83|617.03|7
1656547090000|2022-06-29 23:58:10|624.84|617.04|624.84|617.04|624.84|617.04|624.84|617.04|1
1656547100000|2022-06-29 23:58:20|625.02|617.22|625.09|617.29|625.1|617.3|624.98|617.18|8
1656547110000|2022-06-29 23:58:30|625.1|617.3|624.92|617.12|625.1|617.3|624.92|617.12|5
1656547120000|2022-06-29 23:58:40|625.19|617.39|625.65|617.85|625.65|617.85|625.01|617.21|18
1656547130000|2022-06-29 23:58:50|625.54|617.74|626.84|619.04|626.91|619.11|625.32|617.52|32
1656547140000|2022-06-29 23:59:00|626.85|619.05|626.94|619.14|626.98|619.18|626.61|618.81|22
1656547150000|2022-06-29 23:59:10|626.95|619.15|626.87|619.07|627.01|619.21|626.87|619.07|17
1656547160000|2022-06-29 23:59:20|626.83|619.03|626.97|619.17|626.97|619.17|626.77|618.97|13
1656547170000|2022-06-29 23:59:30|626.98|619.18|626.39|618.59|626.99|619.19|626.39|618.59|20
1656547180000|2022-06-29 23:59:40|626.38|618.58|626.41|618.61|626.66|618.86|626.38|618.58|19
1656547190000|2022-06-29 23:59:50|626.4|618.6|626.93|619.13|626.93|619.13|626.38|618.58|22
1656547200000|2022-06-30 00:00:00|626.96|619.16|627.09|619.29|627.09|619.29|626.89|619.09|12
1656547210000|2022-06-30 00:00:10|627.11|619.31|627.23|619.43|627.23|619.43|627.06|619.26|14
1656547220000|2022-06-30 00:00:20|627.26|619.46|626.99|619.19|627.26|619.46|626.95|619.15|18
1656547230000|2022-06-30 00:00:30|626.95|619.15|625.96|618.16|626.95|619.15|625.9|618.1|22
1656547240000|2022-06-30 00:00:40|625.95|618.15|626.07|618.27|626.08|618.28|625.9|618.1|12
1656547250000|2022-06-30 00:00:50|626.08|618.28|626.97|619.17|626.97|619.17|626.08|618.28|20
1656547260000|2022-06-30 00:01:00|626.9|619.1|626.42|618.62|626.9|619.1|626.38|618.58|18
1656547270000|2022-06-30 00:01:10|626.34|618.54|626.21|618.41|626.34|618.54|625.5|617.7|15
1656547280000|2022-06-30 00:01:20|626.22|618.42|625.48|617.68|626.22|618.42|625.46|617.66|18
1656547290000|2022-06-30 00:01:30|625.46|617.66|625.48|617.68|626.06|618.26|625.46|617.66|23
1656547300000|2022-06-30 00:01:40|625.5|617.7|625.46|617.66|625.51|617.71|625.46|617.66|11
1656547310000|2022-06-30 00:01:50|625.47|617.67|625.45|617.65|625.47|617.67|625.42|617.62|12
1656547320000|2022-06-30 00:02:00|625.6|617.8|626.01|618.21|626.19|618.39|625.6|617.8|15
1656547330000|2022-06-30 00:02:10|626.02|618.22|626.28|618.48|626.38|618.58|626|618.2|16
1656547340000|2022-06-30 00:02:20|626.26|618.46|626.02|618.22|626.26|618.46|625.55|617.75|20
1656547350000|2022-06-30 00:02:30|626.03|618.23|626.02|618.22|626.03|618.23|626.02|618.22|2
1656547360000|2022-06-30 00:02:40|626|618.2|625.79|617.99|626.01|618.21|625.42|617.62|25
1656547370000|2022-06-30 00:02:50|625.86|618.06|626.21|618.41|626.39|618.59|625.79|617.99|26
1656547380000|2022-06-30 00:03:00|626.2|618.4|625.7|617.9|626.26|618.46|625.51|617.71|29
1656547390000|2022-06-30 00:03:10|625.76|617.96|626.19|618.39|626.21|618.41|625.68|617.88|15
1656547400000|2022-06-30 00:03:20|626.16|618.36|626.27|618.47|626.28|618.48|626.16|618.36|11
1656547410000|2022-06-30 00:03:30|626.11|618.31|626.71|618.91|626.72|618.92|625.96|618.16|19
1656547420000|2022-06-30 00:03:40|627.2|619.4|627.98|620.18|628.04|620.24|627.2|619.4|31
1656547430000|2022-06-30 00:03:50|627.95|620.15|628.15|620.35|628.55|620.75|627.88|620.08|29
1656547440000|2022-06-30 00:04:00|628.16|620.36|628.26|620.46|628.43|620.63|628.16|620.36|26
1656547450000|2022-06-30 00:04:10|628.27|620.47|628.44|620.64|628.82|621.02|628.25|620.45|29
1656547460000|2022-06-30 00:04:20|628.48|620.68|628.18|620.38|628.48|620.68|628.17|620.37|21
1656547470000|2022-06-30 00:04:30|628.24|620.44|628.43|620.63|628.73|620.93|628.24|620.44|18
1656547480000|2022-06-30 00:04:40|628.45|620.65|628.45|620.65|628.48|620.68|628.28|620.48|17
1656547490000|2022-06-30 00:04:50|628.4|620.6|628.37|620.57|628.42|620.62|628.29|620.49|19
1656547500000|2022-06-30 00:05:00|628.29|620.49|628.45|620.65|628.5|620.7|628.29|620.49|17
1656547510000|2022-06-30 00:05:10|628.46|620.66|628.37|620.57|628.49|620.69|628.24|620.44|16
1656547520000|2022-06-30 00:05:20|628.35|620.55|628.24|620.44|628.38|620.58|628.23|620.43|9
1656547530000|2022-06-30 00:05:30|628.25|620.45|627.41|619.61|628.32|620.52|627.41|619.61|18
1656547540000|2022-06-30 00:05:40|627.52|619.72|627.04|619.24|627.6|619.8|626.4|618.6|25
1656547550000|2022-06-30 00:05:50|626.8|619|626.43|618.63|626.8|619|626.23|618.43|17
1656547560000|2022-06-30 00:06:00|626.42|618.62|625.88|618.08|626.42|618.62|625.58|617.78|24
1656547570000|2022-06-30 00:06:10|625.91|618.11|625.94|618.14|625.98|618.18|625.91|618.11|7
1656547580000|2022-06-30 00:06:20|625.92|618.12|625.44|617.64|625.92|618.12|625.44|617.64|20
1656547590000|2022-06-30 00:06:30|625.42|617.62|625.44|617.64|625.44|617.64|624.68|616.88|25
1656547600000|2022-06-30 00:06:40|625.45|617.65|625.27|617.47|625.45|617.65|625.27|617.47|11
1656547610000|2022-06-30 00:06:50|625.31|617.51|625.97|618.17|626.12|618.32|625.31|617.51|28
1656547620000|2022-06-30 00:07:00|625.99|618.19|625.68|617.88|626.14|618.34|625.67|617.87|12
1656547630000|2022-06-30 00:07:10|625.67|617.87|625.4|617.6|625.71|617.91|625.4|617.6|16
1656547640000|2022-06-30 00:07:20|625.41|617.61|625.18|617.38|625.41|617.61|624.55|616.75|23
1656547650000|2022-06-30 00:07:30|625.19|617.39|625.16|617.36|625.26|617.46|625.11|617.31|11
1656547660000|2022-06-30 00:07:40|625.21|617.41|624.6|616.8|625.21|617.41|624.6|616.8|13
1656547670000|2022-06-30 00:07:50|624.5|616.7|623.61|615.81|624.5|616.7|623.38|615.58|29
1656547680000|2022-06-30 00:08:00|623.58|615.78|623.98|616.18|623.98|616.18|623.3|615.5|24
1656547690000|2022-06-30 00:08:10|624.08|616.28|623.54|615.74|624.15|616.35|623.54|615.74|23
1656547700000|2022-06-30 00:08:20|623.58|615.78|624.22|616.42|624.34|616.54|623.54|615.74|28
1656547710000|2022-06-30 00:08:30|624.27|616.47|623.52|615.72|624.27|616.47|623.33|615.53|28
1656547720000|2022-06-30 00:08:40|623.88|616.08|623.85|616.05|624.18|616.38|623.69|615.89|19
1656547730000|2022-06-30 00:08:50|623.82|616.02|624.02|616.22|624.14|616.34|623.82|616.02|15
1656547740000|2022-06-30 00:09:00|624.07|616.27|624.21|616.41|624.21|616.41|624.07|616.27|12
1656547750000|2022-06-30 00:09:10|624.15|616.35|625.33|617.53|625.38|617.58|624.1|616.3|33
1656547760000|2022-06-30 00:09:20|625.31|617.51|625.97|618.17|625.98|618.18|625.31|617.51|22
1656547770000|2022-06-30 00:09:30|625.98|618.18|626.03|618.23|626.1|618.3|625.98|618.18|9
1656547780000|2022-06-30 00:09:40|626.02|618.22|625.4|617.6|626.17|618.37|625.4|617.6|21
1656547790000|2022-06-30 00:09:50|625.41|617.61|625.2|617.4|625.41|617.61|624.77|616.97|18
1656547800000|2022-06-30 00:10:00|625.21|617.41|625.85|618.05|625.85|618.05|625.21|617.41|24
1656547810000|2022-06-30 00:10:10|625.81|618.01|626.14|618.34|626.14|618.34|625.81|618.01|11
1656547820000|2022-06-30 00:10:20|626.15|618.35|626.34|618.54|627|619.2|626.07|618.27|20
1656547830000|2022-06-30 00:10:30|626.35|618.55|626.33|618.53|626.41|618.61|626.32|618.52|9
1656547840000|2022-06-30 00:10:40|626.29|618.49|625.77|617.97|626.29|618.49|625.76|617.96|6
1656547850000|2022-06-30 00:10:50|625.78|617.98|626.69|618.89|626.69|618.89|625.78|617.98|13
1656547860000|2022-06-30 00:11:00|626.77|618.97|627.84|620.04|627.94|620.14|626.77|618.97|26
1656547870000|2022-06-30 00:11:10|627.83|620.03|628.5|620.7|628.7|620.9|627.79|619.99|26
1656547880000|2022-06-30 00:11:20|628.53|620.73|628.61|620.81|629.93|622.13|628.53|620.73|30
1656547890000|2022-06-30 00:11:30|628.65|620.85|629.34|621.54|629.42|621.62|628.56|620.76|30
1656547900000|2022-06-30 00:11:40|629.35|621.55|629.32|621.52|629.4|621.6|629.16|621.36|18
1656547910000|2022-06-30 00:11:50|629.33|621.53|629.46|621.66|629.83|622.03|629.33|621.53|21
1656547920000|2022-06-30 00:12:00|629.48|621.68|629.81|622.01|629.94|622.14|629.45|621.65|28
1656547930000|2022-06-30 00:12:10|629.82|622.02|629.36|621.56|629.83|622.03|629.31|621.51|18
1656547940000|2022-06-30 00:12:20|629.28|621.48|629.42|621.62|629.96|622.16|629.27|621.47|30
1656547950000|2022-06-30 00:12:30|629.44|621.64|629.32|621.52|629.75|621.95|629.29|621.49|21
1656547960000|2022-06-30 00:12:40|629.41|621.61|629.37|621.57|629.48|621.68|629.35|621.55|20
1656547970000|2022-06-30 00:12:50|629.42|621.62|629.87|622.07|630.01|622.21|629.39|621.59|20
1656547980000|2022-06-30 00:13:00|629.75|621.95|629.55|621.75|629.8|622|629.45|621.65|27
1656547990000|2022-06-30 00:13:10|629.53|621.73|629.78|621.98|629.87|622.07|629.4|621.6|21
1656548000000|2022-06-30 00:13:20|629.77|621.97|629.33|621.53|629.86|622.06|629.32|621.52|18
1656548010000|2022-06-30 00:13:30|629.32|621.52|629.33|621.53|629.33|621.53|629.31|621.51|10
1656548020000|2022-06-30 00:13:40|629.34|621.54|629.42|621.62|629.46|621.66|629.34|621.54|11
1656548030000|2022-06-30 00:13:50|629.41|621.61|629.81|622.01|629.89|622.09|629.41|621.61|10
1656548040000|2022-06-30 00:14:00|629.77|621.97|630.08|622.28|630.08|622.28|629.48|621.68|16
1656548050000|2022-06-30 00:14:10|630.11|622.31|630.09|622.29|630.35|622.55|630.07|622.27|20
1656548060000|2022-06-30 00:14:20|630.08|622.28|630|622.2|630.08|622.28|629.51|621.71|25
1656548070000|2022-06-30 00:14:30|629.85|622.05|629.42|621.62|629.87|622.07|629.42|621.62|16
1656548080000|2022-06-30 00:14:40|629.41|621.61|629.12|621.32|629.41|621.61|629.12|621.32|11
1656548090000|2022-06-30 00:14:50|629.15|621.35|629.15|621.35|629.15|621.35|629.14|621.34|3
1656548100000|2022-06-30 00:15:00|629.14|621.34|629.21|621.41|629.21|621.41|629.12|621.32|16
1656548110000|2022-06-30 00:15:10|629.2|621.4|629.06|621.26|629.28|621.48|628.56|620.76|16
1656548120000|2022-06-30 00:15:20|629.13|621.33|629.3|621.5|629.45|621.65|629.13|621.33|22
1656548130000|2022-06-30 00:15:30|629.32|621.52|628.36|620.56|629.32|621.52|628.35|620.55|17
1656548140000|2022-06-30 00:15:40|628.33|620.53|627.82|620.02|628.44|620.64|627.36|619.56|16
1656548150000|2022-06-30 00:15:50|627.9|620.1|628.13|620.33|628.14|620.34|627.46|619.66|21
1656548160000|2022-06-30 00:16:00|627.83|620.03|627.84|620.04|627.89|620.09|627.5|619.7|20
1656548170000|2022-06-30 00:16:10|627.81|620.01|627.56|619.76|627.89|620.09|627.56|619.76|21
1656548180000|2022-06-30 00:16:20|627.51|619.71|626.55|618.75|627.52|619.72|626.53|618.73|19
1656548190000|2022-06-30 00:16:30|627|619.2|627.31|619.51|627.37|619.57|626.96|619.16|18
1656548200000|2022-06-30 00:16:40|627.32|619.52|626.32|618.52|627.32|619.52|626.32|618.52|19
1656548210000|2022-06-30 00:16:50|626.33|618.53|625.83|618.03|626.33|618.53|625.54|617.74|19
1656548220000|2022-06-30 00:17:00|625.82|618.02|625.32|617.52|625.82|618.02|625.32|617.52|23
1656548230000|2022-06-30 00:17:10|625.28|617.48|625.38|617.58|625.38|617.58|624.51|616.71|26
1656548240000|2022-06-30 00:17:20|625.41|617.61|625.3|617.5|625.42|617.62|625.3|617.5|12
1656548250000|2022-06-30 00:17:30|625.37|617.57|624.62|616.82|625.37|617.57|624.48|616.68|21
1656548260000|2022-06-30 00:17:40|624.6|616.8|624.44|616.64|624.6|616.8|624.43|616.63|21
1656548270000|2022-06-30 00:17:50|624.42|616.62|623.8|616|624.42|616.62|623.68|615.88|20
1656548280000|2022-06-30 00:18:00|623.78|615.98|624.33|616.53|624.33|616.53|623.57|615.77|29
1656548290000|2022-06-30 00:18:10|624.31|616.51|625.19|617.39|625.29|617.49|624.3|616.5|30
1656548300000|2022-06-30 00:18:20|625.18|617.38|624.5|616.7|625.29|617.49|624.4|616.6|23
1656548310000|2022-06-30 00:18:30|624.49|616.69|624.42|616.62|624.5|616.7|624.39|616.59|22
1656548320000|2022-06-30 00:18:40|624.41|616.61|624.37|616.57|624.48|616.68|624.37|616.57|14
1656548330000|2022-06-30 00:18:50|624.38|616.58|624.37|616.57|624.38|616.58|624.37|616.57|2
1656548340000|2022-06-30 00:19:00|624.38|616.58|624.36|616.56|624.38|616.58|624.36|616.56|3
1656548350000|2022-06-30 00:19:10|624.37|616.57|624.37|616.57|624.39|616.59|624.35|616.55|12
1656548360000|2022-06-30 00:19:20|624.36|616.56|624.26|616.46|624.36|616.56|624.22|616.42|10
1656548370000|2022-06-30 00:19:30|624.27|616.47|625.02|617.22|625.06|617.26|624.12|616.32|19
1656548380000|2022-06-30 00:19:40|625.07|617.27|625.86|618.06|625.91|618.11|625.03|617.23|25
1656548390000|2022-06-30 00:19:50|625.9|618.1|626.14|618.34|626.14|618.34|625.8|618|15
1656548400000|2022-06-30 00:20:00|626.16|618.36|627.56|619.76|627.62|619.82|626.16|618.36|31
1656548410000|2022-06-30 00:20:10|627.58|619.78|627.93|620.13|628.39|620.59|627.26|619.46|32
1656548420000|2022-06-30 00:20:20|627.86|620.06|628.31|620.51|628.61|620.81|627.86|620.06|23
1656548430000|2022-06-30 00:20:30|628.33|620.53|628.66|620.86|628.72|620.92|627.95|620.15|25
1656548440000|2022-06-30 00:20:40|628.61|620.81|628.3|620.5|628.75|620.95|628.3|620.5|20
1656548450000|2022-06-30 00:20:50|628.36|620.56|628.03|620.23|628.36|620.56|628.02|620.22|16
1656548460000|2022-06-30 00:21:00|628.22|620.42|628.27|620.47|628.3|620.5|628.16|620.36|15
1656548470000|2022-06-30 00:21:10|628.21|620.41|628.4|620.6|628.71|620.91|628.21|620.41|24
1656548480000|2022-06-30 00:21:20|628.36|620.56|628.42|620.62|628.72|620.92|628.32|620.52|22
1656548490000|2022-06-30 00:21:30|628.37|620.57|628.66|620.86|628.68|620.88|628.28|620.48|23
1656548500000|2022-06-30 00:21:40|628.67|620.87|628.5|620.7|628.7|620.9|628.5|620.7|8
1656548510000|2022-06-30 00:21:50|628.48|620.68|628.45|620.65|628.77|620.97|628.42|620.62|23
1656548520000|2022-06-30 00:22:00|628.61|620.81|628.76|620.96|628.79|620.99|628.6|620.8|16
1656548530000|2022-06-30 00:22:10|628.77|620.97|629.31|621.51|629.79|621.99|628.77|620.97|17
1656548540000|2022-06-30 00:22:20|629.37|621.57|629.17|621.37|629.37|621.57|629.17|621.37|9
1656548550000|2022-06-30 00:22:30|629.19|621.39|628.59|620.79|629.24|621.44|628.47|620.67|19
1656548560000|2022-06-30 00:22:40|628.6|620.8|628.5|620.7|629.19|621.39|628.5|620.7|17
1656548570000|2022-06-30 00:22:50|628.47|620.67|628.38|620.58|628.47|620.67|628.38|620.58|10
1656548580000|2022-06-30 00:23:00|628.42|620.62|628.62|620.82|628.85|621.05|628.42|620.62|18
1656548590000|2022-06-30 00:23:10|628.4|620.6|627.43|619.63|628.47|620.67|627.43|619.63|19
1656548600000|2022-06-30 00:23:20|627.36|619.56|627.01|619.21|627.36|619.56|626.54|618.74|24
1656548610000|2022-06-30 00:23:30|626.97|619.17|627.26|619.46|627.26|619.46|626.44|618.64|15
1656548620000|2022-06-30 00:23:40|627.13|619.33|627.23|619.43|627.27|619.47|627.13|619.33|8
1656548630000|2022-06-30 00:23:50|627.26|619.46|627.28|619.48|627.34|619.54|627.26|619.46|9
1656548640000|2022-06-30 00:24:00|627.27|619.47|627.22|619.42|627.3|619.5|627.2|619.4|16
1656548650000|2022-06-30 00:24:10|627.23|619.43|627.97|620.17|628.01|620.21|627.23|619.43|20
1656548660000|2022-06-30 00:24:20|627.99|620.19|628.42|620.62|628.52|620.72|627.97|620.17|21
1656548670000|2022-06-30 00:24:30|628.46|620.66|628.61|620.81|628.67|620.87|628.12|620.32|29
1656548680000|2022-06-30 00:24:40|628.62|620.82|628.35|620.55|628.89|621.09|628.31|620.51|16
1656548690000|2022-06-30 00:24:50|628.36|620.56|628.84|621.04|628.86|621.06|628.36|620.56|26
1656548700000|2022-06-30 00:25:00|628.76|620.96|628.94|621.14|629|621.2|628.76|620.96|19
1656548710000|2022-06-30 00:25:10|628.91|621.11|628.07|620.27|628.91|621.11|627.54|619.74|25
1656548720000|2022-06-30 00:25:20|628.04|620.24|628.05|620.25|628.07|620.27|628.01|620.21|8
1656548730000|2022-06-30 00:25:30|628.01|620.21|627.34|619.54|628.01|620.21|627.31|619.51|19
1656548740000|2022-06-30 00:25:40|627.35|619.55|627.31|619.51|627.59|619.79|627.31|619.51|14
1656548750000|2022-06-30 00:25:50|627.32|619.52|627.27|619.47|627.32|619.52|627.27|619.47|3
1656548760000|2022-06-30 00:26:00|627.26|619.46|627.21|619.41|627.35|619.55|626.52|618.72|28
1656548770000|2022-06-30 00:26:10|627.22|619.42|626.42|618.62|627.22|619.42|626.41|618.61|26
1656548780000|2022-06-30 00:26:20|626.41|618.61|626.32|618.52|626.43|618.63|626.32|618.52|17
1656548790000|2022-06-30 00:26:30|626.2|618.4|626.28|618.48|626.39|618.59|626.15|618.35|14
1656548800000|2022-06-30 00:26:40|626.3|618.5|626.34|618.54|626.34|618.54|626.29|618.49|5
1656548810000|2022-06-30 00:26:50|626.31|618.51|626.77|618.97|626.77|618.97|626.26|618.46|15
1656548820000|2022-06-30 00:27:00|626.75|618.95|626.24|618.44|626.75|618.95|626.24|618.44|13
1656548830000|2022-06-30 00:27:10|626.25|618.45|626.23|618.43|626.32|618.52|626.23|618.43|12
1656548840000|2022-06-30 00:27:20|626.24|618.44|626.29|618.49|626.3|618.5|626.24|618.44|3
1656548850000|2022-06-30 00:27:30|626.27|618.47|626.44|618.64|626.44|618.64|626.27|618.47|15
1656548860000|2022-06-30 00:27:40|626.45|618.65|626.4|618.6|626.45|618.65|626.39|618.59|6
1656548870000|2022-06-30 00:27:50|626.43|618.63|626.38|618.58|626.47|618.67|626.38|618.58|15
1656548880000|2022-06-30 00:28:00|626.37|618.57|626.42|618.62|626.65|618.85|626.36|618.56|20
1656548890000|2022-06-30 00:28:10|626.41|618.61|626.46|618.66|626.49|618.69|626.41|618.61|7
1656548900000|2022-06-30 00:28:20|626.44|618.64|626.91|619.11|626.94|619.14|626.44|618.64|16
1656548910000|2022-06-30 00:28:30|626.88|619.08|626.87|619.07|626.88|619.08|626.61|618.81|13
1656548920000|2022-06-30 00:28:40|626.84|619.04|626.75|618.95|626.85|619.05|626.73|618.93|10
1656548930000|2022-06-30 00:28:50|626.78|618.98|626.7|618.9|626.81|619.01|626.67|618.87|8
1656548940000|2022-06-30 00:29:00|626.77|618.97|626.64|618.84|626.93|619.13|626.48|618.68|23
1656548950000|2022-06-30 00:29:10|626.62|618.82|626.74|618.94|626.74|618.94|626.62|618.82|8
1656548960000|2022-06-30 00:29:20|626.72|618.92|626.38|618.58|626.72|618.92|626.36|618.56|14
1656548970000|2022-06-30 00:29:30|626.39|618.59|626.27|618.47|626.39|618.59|626.27|618.47|9
1656548980000|2022-06-30 00:29:40|626.26|618.46|625.85|618.05|626.26|618.46|625.85|618.05|8
1656548990000|2022-06-30 00:29:50|625.81|618.01|625.89|618.09|625.94|618.14|625.38|617.58|17
1656549000000|2022-06-30 00:30:00|625.86|618.06|626.34|618.54|626.65|618.85|625.86|618.06|25
1656549010000|2022-06-30 00:30:10|626.22|618.42|626.19|618.39|626.33|618.53|626.12|618.32|18
1656549020000|2022-06-30 00:30:20|626.17|618.37|626.25|618.45|626.35|618.55|626.14|618.34|14
1656549030000|2022-06-30 00:30:30|626.21|618.41|626.21|618.41|626.21|618.41|626.19|618.39|5
1656549040000|2022-06-30 00:30:40|626.28|618.48|627.63|619.83|627.71|619.91|626.28|618.48|30
1656549050000|2022-06-30 00:30:50|627.64|619.84|627.97|620.17|627.97|620.17|627.57|619.77|14
1656549060000|2022-06-30 00:31:00|627.91|620.11|628.33|620.53|628.44|620.64|627.9|620.1|32
1656549070000|2022-06-30 00:31:10|628.25|620.45|628.28|620.48|628.53|620.73|628.11|620.31|29
1656549080000|2022-06-30 00:31:20|628.25|620.45|629.28|621.48|629.28|621.48|628.25|620.45|23
1656549090000|2022-06-30 00:31:30|629.3|621.5|629.68|621.88|629.83|622.03|629.26|621.46|18
1656549100000|2022-06-30 00:31:40|629.67|621.87|629.5|621.7|629.67|621.87|629.3|621.5|23
1656549110000|2022-06-30 00:31:50|629.49|621.69|629.8|622|629.8|622|629.46|621.66|16
1656549120000|2022-06-30 00:32:00|629.83|622.03|629.49|621.69|630.17|622.37|629.47|621.67|24
1656549130000|2022-06-30 00:32:10|629.4|621.6|628.9|621.1|629.4|621.6|628.5|620.7|26
1656549140000|2022-06-30 00:32:20|629.02|621.22|628.43|620.63|629.02|621.22|628.41|620.61|23
1656549150000|2022-06-30 00:32:30|628.69|620.89|628.43|620.63|628.69|620.89|628.41|620.61|15
1656549160000|2022-06-30 00:32:40|628.42|620.62|628|620.2|628.42|620.62|627.95|620.15|12
1656549170000|2022-06-30 00:32:50|627.98|620.18|628.19|620.39|628.19|620.39|627.92|620.12|20
1656549180000|2022-06-30 00:33:00|628.33|620.53|627.38|619.58|628.33|620.53|627.38|619.58|24
1656549190000|2022-06-30 00:33:10|627.36|619.56|627.3|619.5|627.6|619.8|627|619.2|30
1656549200000|2022-06-30 00:33:20|627.28|619.48|626.49|618.69|627.28|619.48|626.48|618.68|11
1656549210000|2022-06-30 00:33:30|626.52|618.72|626.32|618.52|626.52|618.72|626.3|618.5|18
1656549220000|2022-06-30 00:33:40|626.31|618.51|626.38|618.58|626.43|618.63|626.26|618.46|10
1656549230000|2022-06-30 00:33:50|626.36|618.56|626.23|618.43|626.36|618.56|626.22|618.42|18
1656549240000|2022-06-30 00:34:00|626.21|618.41|625.47|617.67|626.21|618.41|625.43|617.63|22
1656549250000|2022-06-30 00:34:10|625.48|617.68|625.52|617.72|626.26|618.46|625.44|617.64|25
1656549260000|2022-06-30 00:34:20|625.5|617.7|625.47|617.67|625.79|617.99|625.36|617.56|22
1656549270000|2022-06-30 00:34:30|625.55|617.75|625.4|617.6|625.55|617.75|625.33|617.53|23
1656549280000|2022-06-30 00:34:40|625.39|617.59|625.38|617.58|625.49|617.69|625.37|617.57|16
1656549290000|2022-06-30 00:34:50|625.37|617.57|625.19|617.39|625.37|617.57|624.9|617.1|12
1656549300000|2022-06-30 00:35:00|625.22|617.42|625.33|617.53|625.34|617.54|625.2|617.4|15
1656549310000|2022-06-30 00:35:10|625.32|617.52|625.18|617.38|625.32|617.52|625.18|617.38|7
1656549320000|2022-06-30 00:35:20|625.08|617.28|625.18|617.38|625.2|617.4|625.08|617.28|13
1656549330000|2022-06-30 00:35:30|625.17|617.37|624.4|616.6|625.17|617.37|624.35|616.55|16
1656549340000|2022-06-30 00:35:40|624.41|616.61|624.51|616.71|624.55|616.75|624.38|616.58|15
1656549350000|2022-06-30 00:35:50|624.53|616.73|624.27|616.47|624.69|616.89|624.27|616.47|17
1656549360000|2022-06-30 00:36:00|624.22|616.42|623.4|615.6|624.22|616.42|623.4|615.6|23
1656549370000|2022-06-30 00:36:10|623.42|615.62|623.46|615.66|623.46|615.66|623.4|615.6|20
1656549380000|2022-06-30 00:36:20|623.45|615.65|623.4|615.6|623.45|615.65|623.34|615.54|12
1656549390000|2022-06-30 00:36:30|623.36|615.56|623.36|615.56|623.4|615.6|623.34|615.54|14
1656549400000|2022-06-30 00:36:40|623.34|615.54|622.85|615.05|623.36|615.56|622.85|615.05|15
1656549410000|2022-06-30 00:36:50|622.7|614.9|623.38|615.58|623.39|615.59|622.7|614.9|30
1656549420000|2022-06-30 00:37:00|623.35|615.55|622.98|615.18|623.42|615.62|622.96|615.16|19
1656549430000|2022-06-30 00:37:10|623|615.2|623|615.2|623.39|615.59|622.95|615.15|20
1656549440000|2022-06-30 00:37:20|623.01|615.21|622.98|615.18|623.03|615.23|622.97|615.17|5
1656549450000|2022-06-30 00:37:30|622.99|615.19|622.98|615.18|623.05|615.25|622.98|615.18|11
1656549460000|2022-06-30 00:37:40|622.99|615.19|622.98|615.18|623|615.2|622.98|615.18|4
1656549470000|2022-06-30 00:37:50|622.99|615.19|622.97|615.17|623.05|615.25|622.97|615.17|5
1656549480000|2022-06-30 00:38:00|622.63|614.83|622.47|614.67|622.82|615.02|622.38|614.58|27
1656549490000|2022-06-30 00:38:10|622.46|614.66|622.51|614.71|622.95|615.15|622.41|614.61|30
1656549500000|2022-06-30 00:38:20|622.48|614.68|621.75|613.95|622.48|614.68|621.26|613.46|20
1656549510000|2022-06-30 00:38:30|621.63|613.83|621.6|613.8|621.8|614|621.59|613.79|15
1656549520000|2022-06-30 00:38:40|621.55|613.75|621.37|613.57|621.79|613.99|621.35|613.55|19
1656549530000|2022-06-30 00:38:50|621.38|613.58|621.71|613.91|621.74|613.94|621.38|613.58|20
1656549540000|2022-06-30 00:39:00|621.72|613.92|621.32|613.52|621.79|613.99|621.32|613.52|15
1656549550000|2022-06-30 00:39:10|621.22|613.42|620.72|612.92|621.35|613.55|620.72|612.92|16
1656549560000|2022-06-30 00:39:20|620.66|612.86|620.76|612.96|620.76|612.96|620.66|612.86|6
1656549570000|2022-06-30 00:39:30|620.72|612.92|620.95|613.15|620.95|613.15|620.72|612.92|5
1656549580000|2022-06-30 00:39:40|621.06|613.26|621.04|613.24|621.15|613.35|621.02|613.22|12
1656549590000|2022-06-30 00:39:50|621.03|613.23|621.07|613.27|621.11|613.31|621.03|613.23|10
1656549600000|2022-06-30 00:40:00|620.72|612.92|621.08|613.28|621.18|613.38|620.71|612.91|13
1656549610000|2022-06-30 00:40:10|621.1|613.3|622.31|614.51|622.35|614.55|621.04|613.24|29
1656549620000|2022-06-30 00:40:20|622.3|614.5|622.04|614.24|622.3|614.5|621.95|614.15|18
1656549630000|2022-06-30 00:40:30|622.06|614.26|621.23|613.43|622.06|614.26|621.23|613.43|25
1656549640000|2022-06-30 00:40:40|621.24|613.44|621.36|613.56|621.7|613.9|621.23|613.43|19
1656549650000|2022-06-30 00:40:50|621.34|613.54|620.92|613.12|621.36|613.56|620.92|613.12|17
1656549660000|2022-06-30 00:41:00|620.84|613.04|620.59|612.79|620.91|613.11|620.51|612.71|29
1656549670000|2022-06-30 00:41:10|620.58|612.78|620.56|612.76|620.88|613.08|620.54|612.74|22
1656549680000|2022-06-30 00:41:20|620.55|612.75|620.48|612.68|620.65|612.85|620.48|612.68|22
1656549690000|2022-06-30 00:41:30|620.5|612.7|620.44|612.64|620.5|612.7|620.44|612.64|5
1656549700000|2022-06-30 00:41:40|620.41|612.61|619.57|611.77|620.46|612.66|619.5|611.7|34
1656549710000|2022-06-30 00:41:50|619.49|611.69|620.2|612.4|620.2|612.4|619.44|611.64|20
1656549720000|2022-06-30 00:42:00|620.18|612.38|620.18|612.38|620.29|612.49|619.87|612.07|20
1656549730000|2022-06-30 00:42:10|620.21|612.41|619.41|611.61|620.37|612.57|619.41|611.61|23
1656549740000|2022-06-30 00:42:20|619.43|611.63|619.24|611.44|619.53|611.73|619.03|611.23|21
1656549750000|2022-06-30 00:42:30|619.19|611.39|618.91|611.11|619.4|611.6|618.4|610.6|19
1656549760000|2022-06-30 00:42:40|618.89|611.09|618.49|610.69|618.89|611.09|618.49|610.69|22
1656549770000|2022-06-30 00:42:50|618.5|610.7|618.91|611.11|619.16|611.36|618.39|610.59|26
1656549780000|2022-06-30 00:43:00|619|611.2|618.88|611.08|619|611.2|618.61|610.81|19
1656549790000|2022-06-30 00:43:10|618.87|611.07|618.95|611.15|618.95|611.15|618.79|610.99|17
1656549800000|2022-06-30 00:43:20|618.53|610.73|618.8|611|618.8|611|618.4|610.6|22
1656549810000|2022-06-30 00:43:30|618.77|610.97|618.87|611.07|618.89|611.09|618.77|610.97|18
1656549820000|2022-06-30 00:43:40|618.88|611.08|618.94|611.14|619|611.2|618.83|611.03|20
1656549830000|2022-06-30 00:43:50|618.91|611.11|619.15|611.35|619.15|611.35|618.89|611.09|13
1656549840000|2022-06-30 00:44:00|619.16|611.36|619.6|611.8|619.6|611.8|619|611.2|19
1656549850000|2022-06-30 00:44:10|619.67|611.87|619.33|611.53|619.8|612|619.33|611.53|17
1656549860000|2022-06-30 00:44:20|619.32|611.52|619.76|611.96|619.76|611.96|619.31|611.51|23
1656549870000|2022-06-30 00:44:30|619.77|611.97|619.76|611.96|619.89|612.09|619.71|611.91|24
1656549880000|2022-06-30 00:44:40|619.77|611.97|619.95|612.15|620.04|612.24|619.77|611.97|20
1656549890000|2022-06-30 00:44:50|619.94|612.14|619.83|612.03|619.94|612.14|619.77|611.97|11
1656549900000|2022-06-30 00:45:00|619.87|612.07|619.26|611.46|619.87|612.07|619.23|611.43|23
1656549910000|2022-06-30 00:45:10|619.3|611.5|619.7|611.9|619.78|611.98|619.3|611.5|13
1656549920000|2022-06-30 00:45:20|619.73|611.93|619.87|612.07|619.87|612.07|619.61|611.81|11
1656549930000|2022-06-30 00:45:30|619.83|612.03|619.81|612.01|619.84|612.04|619.65|611.85|19
1656549940000|2022-06-30 00:45:40|619.72|611.92|619.72|611.92|619.98|612.18|619.6|611.8|23
1656549950000|2022-06-30 00:45:50|619.67|611.87|621.02|613.22|621.09|613.29|619.65|611.85|25
1656549960000|2022-06-30 00:46:00|620.96|613.16|620.83|613.03|620.99|613.19|620.39|612.59|24
1656549970000|2022-06-30 00:46:10|620.86|613.06|620.86|613.06|620.94|613.14|620.72|612.92|19
1656549980000|2022-06-30 00:46:20|620.9|613.1|620.21|612.41|620.9|613.1|620.21|612.41|21
1656549990000|2022-06-30 00:46:30|620.19|612.39|620.03|612.23|620.19|612.39|619.28|611.48|23
1656550000000|2022-06-30 00:46:40|620.05|612.25|620.4|612.6|620.43|612.63|620.04|612.24|17
1656550010000|2022-06-30 00:46:50|620.42|612.62|620.48|612.68|620.49|612.69|620.4|612.6|20
1656550020000|2022-06-30 00:47:00|620.44|612.64|621.32|613.52|621.32|613.52|620.4|612.6|15
1656550030000|2022-06-30 00:47:10|621.37|613.57|621.32|613.52|621.9|614.1|621.26|613.46|29
1656550040000|2022-06-30 00:47:20|621.34|613.54|621.28|613.48|621.34|613.54|621.27|613.47|7
1656550050000|2022-06-30 00:47:30|621.29|613.49|621.23|613.43|621.34|613.54|621.23|613.43|17
1656550060000|2022-06-30 00:47:40|621.25|613.45|621.2|613.4|621.35|613.55|621.2|613.4|12
1656550070000|2022-06-30 00:47:50|621.14|613.34|621.18|613.38|621.2|613.4|621.03|613.23|18
1656550080000|2022-06-30 00:48:00|621.2|613.4|621.58|613.78|621.9|614.1|621.16|613.36|22
1656550090000|2022-06-30 00:48:10|621.54|613.74|621.38|613.58|621.54|613.74|621.35|613.55|19
1656550100000|2022-06-30 00:48:20|621.39|613.59|621.4|613.6|621.4|613.6|621.39|613.59|2
1656550110000|2022-06-30 00:48:30|621.39|613.59|621.24|613.44|621.39|613.59|621.2|613.4|16
1656550120000|2022-06-30 00:48:40|621.18|613.38|620.45|612.65|621.23|613.43|620.45|612.65|11
1656550130000|2022-06-30 00:48:50|620.49|612.69|620.88|613.08|620.98|613.18|620.45|612.65|22
1656550140000|2022-06-30 00:49:00|620.85|613.05|620.42|612.62|620.99|613.19|620.42|612.62|11
1656550150000|2022-06-30 00:49:10|620.43|612.63|620.42|612.62|620.46|612.66|620.4|612.6|9
1656550160000|2022-06-30 00:49:20|620.4|612.6|620.4|612.6|620.43|612.63|620.38|612.58|9
1656550170000|2022-06-30 00:49:30|620.42|612.62|620.43|612.63|620.43|612.63|620.4|612.6|10
1656550180000|2022-06-30 00:49:40|620.44|612.64|621.2|613.4|621.22|613.42|620.44|612.64|13
1656550190000|2022-06-30 00:49:50|621.25|613.45|621.38|613.58|621.8|614|621.16|613.36|23
1656550200000|2022-06-30 00:50:00|621.4|613.6|621.84|614.04|621.84|614.04|621.4|613.6|16
1656550210000|2022-06-30 00:50:10|621.88|614.08|621.92|614.12|621.92|614.12|621.84|614.04|8
1656550220000|2022-06-30 00:50:20|621.89|614.09|621.47|613.67|621.89|614.09|621.38|613.58|16
1656550230000|2022-06-30 00:50:30|621.46|613.66|621.93|614.13|621.98|614.18|621.46|613.66|14
1656550240000|2022-06-30 00:50:40|622.19|614.39|621.81|614.01|622.2|614.4|621.81|614.01|16
1656550250000|2022-06-30 00:50:50|621.83|614.03|620.45|612.65|621.83|614.03|620.45|612.65|24
1656550260000|2022-06-30 00:51:00|620.41|612.61|619.44|611.64|620.41|612.61|619.44|611.64|20
1656550270000|2022-06-30 00:51:10|619.43|611.63|619.44|611.64|619.52|611.72|619.39|611.59|24
1656550280000|2022-06-30 00:51:20|619.42|611.62|619.42|611.62|619.42|611.62|619.29|611.49|21
1656550290000|2022-06-30 00:51:30|619.46|611.66|619.34|611.54|619.63|611.83|619.3|611.5|23
1656550300000|2022-06-30 00:51:40|619.35|611.55|619.97|612.17|619.97|612.17|619.35|611.55|25
1656550310000|2022-06-30 00:51:50|620.04|612.24|620.69|612.89|620.89|613.09|620.04|612.24|23
1656550320000|2022-06-30 00:52:00|620.64|612.84|620.82|613.02|621.06|613.26|620.41|612.61|22
1656550330000|2022-06-30 00:52:10|620.81|613.01|620.62|612.82|620.93|613.13|620.28|612.48|15
1656550340000|2022-06-30 00:52:20|620.46|612.66|620.75|612.95|620.95|613.15|620.46|612.66|16
1656550350000|2022-06-30 00:52:30|620.79|612.99|621.35|613.55|621.43|613.63|620.75|612.95|12
1656550360000|2022-06-30 00:52:40|621.32|613.52|621.42|613.62|621.42|613.62|620.58|612.78|15
1656550370000|2022-06-30 00:52:50|621.43|613.63|621.9|614.1|621.9|614.1|621.37|613.57|22
1656550380000|2022-06-30 00:53:00|621.94|614.14|621.6|613.8|622.16|614.36|621.6|613.8|16
1656550390000|2022-06-30 00:53:10|621.46|613.66|621.43|613.63|621.51|613.71|621.4|613.6|16
1656550400000|2022-06-30 00:53:20|621.41|613.61|621.5|613.7|621.5|613.7|621.41|613.61|11
1656550410000|2022-06-30 00:53:30|621.52|613.72|621.66|613.86|621.91|614.11|621.48|613.68|18
1656550420000|2022-06-30 00:53:40|621.69|613.89|621.75|613.95|621.83|614.03|621.69|613.89|14
1656550430000|2022-06-30 00:53:50|621.74|613.94|621.83|614.03|621.83|614.03|621.43|613.63|20
1656550440000|2022-06-30 00:54:00|621.84|614.04|621.51|613.71|621.84|614.04|621.42|613.62|19
1656550450000|2022-06-30 00:54:10|621.53|613.73|621.46|613.66|621.88|614.08|621.46|613.66|19
1656550460000|2022-06-30 00:54:20|621.45|613.65|621.94|614.14|622.07|614.27|621.45|613.65|21
1656550470000|2022-06-30 00:54:30|621.97|614.17|622.33|614.53|622.54|614.74|621.97|614.17|22
1656550480000|2022-06-30 00:54:40|622.32|614.52|622.63|614.83|622.66|614.86|622.32|614.52|21
1656550490000|2022-06-30 00:54:50|622.65|614.85|622.63|614.83|622.67|614.87|622.62|614.82|7
1656550500000|2022-06-30 00:55:00|622.65|614.85|622.4|614.6|622.78|614.98|622.4|614.6|17
1656550510000|2022-06-30 00:55:10|622.38|614.58|622.37|614.57|622.38|614.58|622.3|614.5|12
1656550520000|2022-06-30 00:55:20|622.38|614.58|622.69|614.89|622.86|615.06|622.38|614.58|20
1656550530000|2022-06-30 00:55:30|622.68|614.88|622.68|614.88|622.71|614.91|622.68|614.88|6
1656550540000|2022-06-30 00:55:40|622.7|614.9|622.71|614.91|622.71|614.91|622.66|614.86|6
1656550550000|2022-06-30 00:55:50|622.72|614.92|622.94|615.14|623.03|615.23|622.72|614.92|11
1656550560000|2022-06-30 00:56:00|622.92|615.12|622.92|615.12|622.94|615.14|622.92|615.12|4
1656550570000|2022-06-30 00:56:10|622.87|615.07|622.9|615.1|622.92|615.12|622.87|615.07|4
1656550580000|2022-06-30 00:56:20|622.89|615.09|622.92|615.12|622.92|615.12|622.89|615.09|2
1656550590000|2022-06-30 00:56:30|622.93|615.13|622.94|615.14|622.96|615.16|622.93|615.13|3
1656550600000|2022-06-30 00:56:40|623.02|615.22|622.95|615.15|623.02|615.22|622.87|615.07|7
1656550610000|2022-06-30 00:56:50|622.99|615.19|622.67|614.87|622.99|615.19|622.38|614.58|9
1656550620000|2022-06-30 00:57:00|622.69|614.89|622.7|614.9|622.82|615.02|622.64|614.84|12
1656550630000|2022-06-30 00:57:10|622.67|614.87|622.89|615.09|622.93|615.13|622.67|614.87|12
1656550640000|2022-06-30 00:57:20|622.84|615.04|622.89|615.09|622.91|615.11|622.84|615.04|11
1656550650000|2022-06-30 00:57:30|622.9|615.1|623.04|615.24|623.06|615.26|622.84|615.04|16
1656550660000|2022-06-30 00:57:40|623.02|615.22|622.27|614.47|623.06|615.26|622.24|614.44|15
1656550670000|2022-06-30 00:57:50|622.28|614.48|622.07|614.27|622.31|614.51|622.03|614.23|15
1656550680000|2022-06-30 00:58:00|622.05|614.25|621.27|613.47|622.05|614.25|621.23|613.43|20
1656550690000|2022-06-30 00:58:10|621.28|613.48|621.29|613.49|621.35|613.55|621.27|613.47|11
1656550700000|2022-06-30 00:58:20|621.3|613.5|621.31|613.51|621.37|613.57|621.29|613.49|10
1656550710000|2022-06-30 00:58:30|621.26|613.46|620.4|612.6|621.29|613.49|620.4|612.6|12
1656550720000|2022-06-30 00:58:40|620.39|612.59|620.39|612.59|620.59|612.79|620.35|612.55|18
1656550730000|2022-06-30 00:58:50|620.37|612.57|620.5|612.7|620.5|612.7|620.31|612.51|11
1656550740000|2022-06-30 00:59:00|620.53|612.73|620.83|613.03|621.04|613.24|620.5|612.7|18
1656550750000|2022-06-30 00:59:10|621.15|613.35|621.1|613.3|621.18|613.38|621.1|613.3|10
1656550760000|2022-06-30 00:59:20|621.02|613.22|621.02|613.22|621.1|613.3|621.02|613.22|10
1656550770000|2022-06-30 00:59:30|621.01|613.21|620.31|612.51|621.01|613.21|620.14|612.34|15
1656550780000|2022-06-30 00:59:40|620.29|612.49|620.2|612.4|620.29|612.49|620.18|612.38|13
1656550790000|2022-06-30 00:59:50|620.18|612.38|620.18|612.38|620.22|612.42|620.18|612.38|10
1656550800000|2022-06-30 01:00:00|620.17|612.37|619.81|612.01|620.17|612.37|619.72|611.92|18
1656550810000|2022-06-30 01:00:10|619.84|612.04|619.89|612.09|620|612.2|619.84|612.04|13
1656550820000|2022-06-30 01:00:20|619.86|612.06|619.55|611.75|619.86|612.06|619.48|611.68|14
1656550830000|2022-06-30 01:00:30|619.56|611.76|619.46|611.66|619.56|611.76|619.46|611.66|9
1656550840000|2022-06-30 01:00:40|619.47|611.67|619.25|611.45|619.49|611.69|618.49|610.69|27
1656550850000|2022-06-30 01:00:50|619.21|611.41|619.37|611.57|619.6|611.8|619.21|611.41|28
1656550860000|2022-06-30 01:01:00|619.38|611.58|619.37|611.57|619.67|611.87|619.37|611.57|21
1656550870000|2022-06-30 01:01:10|619.36|611.56|619.37|611.57|619.37|611.57|619.36|611.56|2
1656550880000|2022-06-30 01:01:20|619.38|611.58|619.23|611.43|619.44|611.64|619.23|611.43|20
1656550890000|2022-06-30 01:01:30|619.22|611.42|619.4|611.6|619.42|611.62|619.22|611.42|19
1656550900000|2022-06-30 01:01:40|619.39|611.59|619.39|611.59|619.42|611.62|619.35|611.55|12
1656550910000|2022-06-30 01:01:50|619.4|611.6|619.87|612.07|619.89|612.09|619.4|611.6|22
1656550920000|2022-06-30 01:02:00|619.89|612.09|620.43|612.63|620.86|613.06|619.83|612.03|21
1656550930000|2022-06-30 01:02:10|620.4|612.6|620.81|613.01|620.81|613.01|620.4|612.6|11
1656550940000|2022-06-30 01:02:20|620.84|613.04|621.23|613.43|621.23|613.43|620.78|612.98|26
1656550950000|2022-06-30 01:02:30|621.1|613.3|621.91|614.11|622|614.2|621.1|613.3|26
1656550960000|2022-06-30 01:02:40|621.88|614.08|621.93|614.13|621.94|614.14|621.43|613.63|26
1656550970000|2022-06-30 01:02:50|621.94|614.14|622.34|614.54|622.39|614.59|621.94|614.14|18
1656550980000|2022-06-30 01:03:00|622.32|614.52|622.13|614.33|622.34|614.54|622.11|614.31|22
1656550990000|2022-06-30 01:03:10|622.22|614.42|622.3|614.5|622.53|614.73|622.22|614.42|24
1656551000000|2022-06-30 01:03:20|622.25|614.45|622.93|615.13|622.99|615.19|622.25|614.45|28
1656551010000|2022-06-30 01:03:30|622.92|615.12|622.89|615.09|623.14|615.34|622.83|615.03|17
1656551020000|2022-06-30 01:03:40|622.88|615.08|622.79|614.99|622.93|615.13|622.79|614.99|11
1656551030000|2022-06-30 01:03:50|622.81|615.01|622.42|614.62|622.92|615.12|622.42|614.62|15
1656551040000|2022-06-30 01:04:00|622.43|614.63|622.64|614.84|622.64|614.84|622.41|614.61|16
1656551050000|2022-06-30 01:04:10|622.65|614.85|622.62|614.82|622.65|614.85|622.54|614.74|15
1656551060000|2022-06-30 01:04:20|622.63|614.83|622.86|615.06|623.05|615.25|622.62|614.82|22
1656551070000|2022-06-30 01:04:30|622.85|615.05|623.14|615.34|623.14|615.34|622.85|615.05|8
1656551080000|2022-06-30 01:04:40|623.13|615.33|623.16|615.36|623.18|615.38|623.04|615.24|13
1656551090000|2022-06-30 01:04:50|623.15|615.35|622.96|615.16|623.15|615.35|622.84|615.04|9
1656551100000|2022-06-30 01:05:00|622.91|615.11|622.99|615.19|623.11|615.31|622.91|615.11|16
1656551110000|2022-06-30 01:05:10|623.01|615.21|623|615.2|623.03|615.23|622.99|615.19|10
1656551120000|2022-06-30 01:05:20|623.02|615.22|622.97|615.17|623.08|615.28|622.97|615.17|10
1656551130000|2022-06-30 01:05:30|622.99|615.19|623.99|616.19|624.02|616.22|622.97|615.17|24
1656551140000|2022-06-30 01:05:40|624.18|616.38|624.26|616.46|624.47|616.67|624.1|616.3|18
1656551150000|2022-06-30 01:05:50|624.51|616.71|625|617.2|625.02|617.22|624.51|616.71|27
1656551160000|2022-06-30 01:06:00|625.11|617.31|625.01|617.21|625.31|617.51|624.96|617.16|24
1656551170000|2022-06-30 01:06:10|625.02|617.22|625.03|617.23|625.03|617.23|624.97|617.17|7
1656551180000|2022-06-30 01:06:20|624.99|617.19|624.92|617.12|625.03|617.23|624.86|617.06|12
1656551190000|2022-06-30 01:06:30|624.93|617.13|625|617.2|625.01|617.21|624.93|617.13|14
1656551200000|2022-06-30 01:06:40|624.98|617.18|625.01|617.21|625.01|617.21|624.98|617.18|4
1656551210000|2022-06-30 01:06:50|625|617.2|625|617.2|625.01|617.21|625|617.2|3
1656551220000|2022-06-30 01:07:00|624.98|617.18|624.37|616.57|625.03|617.23|624.33|616.53|22
1656551230000|2022-06-30 01:07:10|624.35|616.55|624.67|616.87|624.89|617.09|624.35|616.55|21
1656551240000|2022-06-30 01:07:20|624.66|616.86|624.87|617.07|624.87|617.07|624.48|616.68|24
1656551250000|2022-06-30 01:07:30|624.86|617.06|625.02|617.22|625.12|617.32|624.86|617.06|13
1656551260000|2022-06-30 01:07:40|625.06|617.26|625.12|617.32|625.12|617.32|624.78|616.98|11
1656551270000|2022-06-30 01:07:50|625.16|617.36|626.09|618.29|626.09|618.29|625.13|617.33|15
1656551280000|2022-06-30 01:08:00|626.15|618.35|626.03|618.23|626.15|618.35|625.94|618.14|18
1656551290000|2022-06-30 01:08:10|625.99|618.19|625.99|618.19|626.14|618.34|625.97|618.17|19
1656551300000|2022-06-30 01:08:20|626.01|618.21|625.42|617.62|626.02|618.22|625.39|617.59|17
1656551310000|2022-06-30 01:08:30|625.41|617.61|625.41|617.61|625.43|617.63|625.4|617.6|7
1656551320000|2022-06-30 01:08:40|625.4|617.6|625.41|617.61|625.42|617.62|625.34|617.54|12
1656551330000|2022-06-30 01:08:50|625.39|617.59|625.34|617.54|625.41|617.61|625.34|617.54|8
1656551340000|2022-06-30 01:09:00|625.36|617.56|624.45|616.65|625.37|617.57|624.45|616.65|16
1656551350000|2022-06-30 01:09:10|624.44|616.64|624.38|616.58|624.44|616.64|624.35|616.55|15
1656551360000|2022-06-30 01:09:20|624.39|616.59|624.09|616.29|624.42|616.62|624.08|616.28|17
1656551370000|2022-06-30 01:09:30|624.1|616.3|624.14|616.34|624.43|616.63|624.09|616.29|16
1656551380000|2022-06-30 01:09:40|624.31|616.51|624.14|616.34|624.31|616.51|624.14|616.34|8
1656551390000|2022-06-30 01:09:50|624.18|616.38|624.34|616.54|624.67|616.87|624.18|616.38|17
1656551400000|2022-06-30 01:10:00|624.37|616.57|624.56|616.76|624.64|616.84|624.37|616.57|12
1656551410000|2022-06-30 01:10:10|624.55|616.75|624.61|616.81|624.61|616.81|624.55|616.75|7
1656551420000|2022-06-30 01:10:20|624.59|616.79|624.87|617.07|624.87|617.07|624.59|616.79|11
1656551430000|2022-06-30 01:10:30|625|617.2|625.81|618.01|625.86|618.06|625|617.2|24
1656551440000|2022-06-30 01:10:40|625.77|617.97|625.64|617.84|625.86|618.06|625.61|617.81|17
1656551450000|2022-06-30 01:10:50|625.62|617.82|625.57|617.77|625.64|617.84|625.57|617.77|14
1656551460000|2022-06-30 01:11:00|625.58|617.78|625.25|617.45|625.58|617.78|625.25|617.45|26
1656551470000|2022-06-30 01:11:10|625.26|617.46|624.81|617.01|625.29|617.49|624.4|616.6|28
1656551480000|2022-06-30 01:11:20|624.8|617|624.69|616.89|624.81|617.01|624.62|616.82|11
1656551490000|2022-06-30 01:11:30|624.68|616.88|624.73|616.93|624.87|617.07|624.65|616.85|19
1656551500000|2022-06-30 01:11:40|624.71|616.91|624.55|616.75|624.73|616.93|624.55|616.75|15
1656551510000|2022-06-30 01:11:50|624.57|616.77|624.72|616.92|624.72|616.92|624.57|616.77|12
1656551520000|2022-06-30 01:12:00|624.75|616.95|624.6|616.8|624.76|616.96|624.6|616.8|12
1656551530000|2022-06-30 01:12:10|624.67|616.87|625.06|617.26|625.06|617.26|624.63|616.83|17
1656551540000|2022-06-30 01:12:20|625.07|617.27|625.11|617.31|625.12|617.32|625.07|617.27|9
1656551550000|2022-06-30 01:12:30|625.09|617.29|624.92|617.12|625.14|617.34|624.69|616.89|14
1656551560000|2022-06-30 01:12:40|624.87|617.07|624.18|616.38|624.87|617.07|624.18|616.38|15
1656551570000|2022-06-30 01:12:50|624.14|616.34|623.93|616.13|624.21|616.41|623.77|615.97|17
1656551580000|2022-06-30 01:13:00|623.94|616.14|623.76|615.96|623.94|616.14|623.74|615.94|16
1656551590000|2022-06-30 01:13:10|623.75|615.95|623.38|615.58|623.79|615.99|623.38|615.58|19
1656551600000|2022-06-30 01:13:20|623.37|615.57|623.43|615.63|623.43|615.63|623.3|615.5|14
1656551610000|2022-06-30 01:13:30|623.47|615.67|624.14|616.34|624.14|616.34|623.47|615.67|18
1656551620000|2022-06-30 01:13:40|624.17|616.37|623.94|616.14|624.17|616.37|623.87|616.07|17
1656551630000|2022-06-30 01:13:50|623.97|616.17|624.23|616.43|624.23|616.43|623.69|615.89|13
1656551640000|2022-06-30 01:14:00|624.22|616.42|624.41|616.61|624.75|616.95|624.22|616.42|21
1656551650000|2022-06-30 01:14:10|624.43|616.63|624.78|616.98|624.82|617.02|624.36|616.56|23
1656551660000|2022-06-30 01:14:20|624.81|617.01|624.74|616.94|624.81|617.01|624.71|616.91|8
1656551670000|2022-06-30 01:14:30|624.71|616.91|624.63|616.83|624.9|617.1|624.62|616.82|25
1656551680000|2022-06-30 01:14:40|624.66|616.86|624.38|616.58|624.66|616.86|624.35|616.55|14
1656551690000|2022-06-30 01:14:50|624.39|616.59|624.4|616.6|624.42|616.62|624.37|616.57|8
1656551700000|2022-06-30 01:15:00|624.41|616.61|624.18|616.38|624.62|616.82|624.1|616.3|28
1656551710000|2022-06-30 01:15:10|624.21|616.41|624.2|616.4|624.22|616.42|624.15|616.35|10
1656551720000|2022-06-30 01:15:20|624.21|616.41|624.21|616.41|624.21|616.41|624.21|616.41|1
1656551730000|2022-06-30 01:15:30|624.2|616.4|624.28|616.48|624.65|616.85|624.19|616.39|24
1656551740000|2022-06-30 01:15:40|624.29|616.49|624.23|616.43|624.32|616.52|624.18|616.38|10
1656551750000|2022-06-30 01:15:50|624.24|616.44|624.54|616.74|624.63|616.83|624.18|616.38|16
1656551760000|2022-06-30 01:16:00|624.57|616.77|624.18|616.38|624.57|616.77|624.16|616.36|12
1656551770000|2022-06-30 01:16:10|624.16|616.36|624.17|616.37|624.19|616.39|624.15|616.35|5
1656551780000|2022-06-30 01:16:20|624.18|616.38|624.46|616.66|624.46|616.66|624.12|616.32|11
1656551790000|2022-06-30 01:16:30|624.38|616.58|624.07|616.27|624.38|616.58|624.04|616.24|14
1656551800000|2022-06-30 01:16:40|624.06|616.26|624.78|616.98|624.78|616.98|624.06|616.26|19
1656551810000|2022-06-30 01:16:50|624.77|616.97|624|616.2|624.78|616.98|624|616.2|14
1656551820000|2022-06-30 01:17:00|624.01|616.21|623.96|616.16|624.02|616.22|623.76|615.96|13
1656551830000|2022-06-30 01:17:10|624.01|616.21|623.94|616.14|624.1|616.3|623.86|616.06|9
1656551840000|2022-06-30 01:17:20|623.99|616.19|622.93|615.13|624.11|616.31|622.93|615.13|19
1656551850000|2022-06-30 01:17:30|622.53|614.73|622.92|615.12|622.94|615.14|622.27|614.47|25
1656551860000|2022-06-30 01:17:40|622.93|615.13|622.29|614.49|622.93|615.13|622.29|614.49|17
1656551870000|2022-06-30 01:17:50|622.3|614.5|621.99|614.19|622.3|614.5|621.7|613.9|16
1656551880000|2022-06-30 01:18:00|622.09|614.29|621.03|613.23|622.09|614.29|621.03|613.23|31
1656551890000|2022-06-30 01:18:10|621.02|613.22|620.59|612.79|621.26|613.46|620.49|612.69|20
1656551900000|2022-06-30 01:18:20|620.94|613.14|619.66|611.86|621.12|613.32|619.63|611.83|21
1656551910000|2022-06-30 01:18:30|619.65|611.85|619.3|611.5|619.65|611.85|619.3|611.5|20
1656551920000|2022-06-30 01:18:40|619.14|611.34|617.91|610.11|619.32|611.52|617.91|610.11|29
1656551930000|2022-06-30 01:18:50|617.68|609.88|617.16|609.36|617.68|609.88|616.91|609.11|28
1656551940000|2022-06-30 01:19:00|617.08|609.28|614.2|606.4|617.24|609.44|614.2|606.4|26
1656551950000|2022-06-30 01:19:10|614.19|606.39|614.11|606.31|614.24|606.44|613.92|606.12|27
1656551960000|2022-06-30 01:19:20|614.16|606.36|612.74|604.94|614.36|606.56|612.74|604.94|31
1656551970000|2022-06-30 01:19:30|612.81|605.01|613.88|606.08|613.88|606.08|612.75|604.95|28
1656551980000|2022-06-30 01:19:40|613.89|606.09|614.3|606.5|614.49|606.69|613.88|606.08|32
1656551990000|2022-06-30 01:19:50|614.22|606.42|615.3|607.5|615.3|607.5|614.22|606.42|25
1656552000000|2022-06-30 01:20:00|616.09|608.29|615.08|607.28|616.39|608.59|614.46|606.66|33
1656552010000|2022-06-30 01:20:10|615.05|607.25|614.49|606.69|615.07|607.27|614.49|606.69|19
1656552020000|2022-06-30 01:20:20|614.48|606.68|614.41|606.61|614.74|606.94|614.18|606.38|22
1656552030000|2022-06-30 01:20:30|614.42|606.62|614.44|606.64|614.44|606.64|614.21|606.41|15
1656552040000|2022-06-30 01:20:40|614.35|606.55|614.27|606.47|614.35|606.55|614.22|606.42|10
1656552050000|2022-06-30 01:20:50|614.29|606.49|613.12|605.32|614.29|606.49|613.12|605.32|22
1656552060000|2022-06-30 01:21:00|613.1|605.3|613.06|605.26|613.1|605.3|612.67|604.87|21
1656552070000|2022-06-30 01:21:10|613.24|605.44|612.51|604.71|613.33|605.53|612.33|604.53|27
1656552080000|2022-06-30 01:21:20|612.5|604.7|612.15|604.35|612.5|604.7|612.15|604.35|17
1656552090000|2022-06-30 01:21:30|612.06|604.26|612.43|604.63|612.85|605.05|611.78|603.98|25
1656552100000|2022-06-30 01:21:40|612.46|604.66|611.36|603.56|612.46|604.66|611.25|603.45|26
1656552110000|2022-06-30 01:21:50|611.43|603.63|612.1|604.3|612.48|604.68|611.41|603.61|32
1656552120000|2022-06-30 01:22:00|612.09|604.29|611.29|603.49|612.09|604.29|611.23|603.43|26
1656552130000|2022-06-30 01:22:10|611.28|603.48|611.31|603.51|611.33|603.53|610.55|602.75|23
1656552140000|2022-06-30 01:22:20|611.27|603.47|611.67|603.87|611.67|603.87|611.23|603.43|24
1656552150000|2022-06-30 01:22:30|611.69|603.89|613.11|605.31|613.18|605.38|611.51|603.71|33
1656552160000|2022-06-30 01:22:40|612.99|605.19|612.69|604.89|613.8|606|612.67|604.87|27
1656552170000|2022-06-30 01:22:50|612.71|604.91|612.39|604.59|612.93|605.13|612.37|604.57|23
1656552180000|2022-06-30 01:23:00|612.41|604.61|612.29|604.49|612.89|605.09|612.23|604.43|29
1656552190000|2022-06-30 01:23:10|612.37|604.57|612.24|604.44|612.81|605.01|612.24|604.44|24
1656552200000|2022-06-30 01:23:20|612.22|604.42|611.64|603.84|612.23|604.43|611.47|603.67|25
1656552210000|2022-06-30 01:23:30|611.69|603.89|612.23|604.43|612.34|604.54|611.69|603.89|21
1656552220000|2022-06-30 01:23:40|612.16|604.36|611.74|603.94|612.16|604.36|611.55|603.75|22
1656552230000|2022-06-30 01:23:50|611.73|603.93|613.38|605.58|613.53|605.73|611.73|603.93|26
1656552240000|2022-06-30 01:24:00|613.43|605.63|614.01|606.21|614.1|606.3|613.23|605.43|30
1656552250000|2022-06-30 01:24:10|614.2|606.4|614.31|606.51|614.68|606.88|613.93|606.13|30
1656552260000|2022-06-30 01:24:20|614.3|606.5|614.28|606.48|614.8|607|614.07|606.27|28
1656552270000|2022-06-30 01:24:30|614.26|606.46|613.67|605.87|614.26|606.46|613.64|605.84|23
1656552280000|2022-06-30 01:24:40|613.78|605.98|613.24|605.44|613.8|606|613.21|605.41|28
1656552290000|2022-06-30 01:24:50|613.28|605.48|613.19|605.39|613.28|605.48|613.17|605.37|16
1656552300000|2022-06-30 01:25:00|612.74|604.94|612.64|604.84|612.98|605.18|612.42|604.62|30
1656552310000|2022-06-30 01:25:10|612.54|604.74|612.43|604.63|612.54|604.74|612.31|604.51|23
1656552320000|2022-06-30 01:25:20|612.44|604.64|612.62|604.82|612.7|604.9|612.43|604.63|9
1656552330000|2022-06-30 01:25:30|612.66|604.86|612.45|604.65|612.66|604.86|612.42|604.62|12
1656552340000|2022-06-30 01:25:40|612.44|604.64|612.59|604.79|612.6|604.8|612.44|604.64|10
1656552350000|2022-06-30 01:25:50|612.57|604.77|612.7|604.9|612.84|605.04|612.45|604.65|19
1656552360000|2022-06-30 01:26:00|612.69|604.89|612.7|604.9|613.02|605.22|612.42|604.62|20
1656552370000|2022-06-30 01:26:10|612.73|604.93|612.88|605.08|612.88|605.08|612.71|604.91|13
1656552380000|2022-06-30 01:26:20|612.89|605.09|613.11|605.31|613.33|605.53|612.89|605.09|10
1656552390000|2022-06-30 01:26:30|613.12|605.32|613.01|605.21|613.12|605.32|612.63|604.83|20
1656552400000|2022-06-30 01:26:40|613.1|605.3|613.05|605.25|613.13|605.33|612.88|605.08|16
1656552410000|2022-06-30 01:26:50|612.94|605.14|613.1|605.3|613.1|605.3|612.88|605.08|23
1656552420000|2022-06-30 01:27:00|613.11|605.31|613.17|605.37|613.21|605.41|613.03|605.23|15
1656552430000|2022-06-30 01:27:10|613.2|605.4|613.23|605.43|613.26|605.46|613.13|605.33|19
1656552440000|2022-06-30 01:27:20|613.24|605.44|613.26|605.46|614.08|606.28|613.24|605.44|25
1656552450000|2022-06-30 01:27:30|613.23|605.43|613.28|605.48|613.41|605.61|613.23|605.43|21
1656552460000|2022-06-30 01:27:40|613.26|605.46|613.13|605.33|613.26|605.46|613.07|605.27|20
1656552470000|2022-06-30 01:27:50|613.11|605.31|613.16|605.36|613.17|605.37|613.08|605.28|9
1656552480000|2022-06-30 01:28:00|613.18|605.38|613.54|605.74|613.54|605.74|613.13|605.33|10
1656552490000|2022-06-30 01:28:10|613.7|605.9|613.84|606.04|613.93|606.13|613.69|605.89|18
1656552500000|2022-06-30 01:28:20|613.87|606.07|613.89|606.09|614|606.2|613.87|606.07|16
1656552510000|2022-06-30 01:28:30|613.91|606.11|613.92|606.12|614.16|606.36|613.84|606.04|15
1656552520000|2022-06-30 01:28:40|613.94|606.14|614.1|606.3|614.1|606.3|613.89|606.09|17
1656552530000|2022-06-30 01:28:50|614.09|606.29|614.29|606.49|614.33|606.53|614.02|606.22|17
1656552540000|2022-06-30 01:29:00|614.27|606.47|614.26|606.46|614.33|606.53|614|606.2|13
1656552550000|2022-06-30 01:29:10|614.27|606.47|614.29|606.49|614.79|606.99|614.27|606.47|28
1656552560000|2022-06-30 01:29:20|614.28|606.48|614.81|607.01|614.81|607.01|614.09|606.29|20
1656552570000|2022-06-30 01:29:30|614.82|607.02|615.51|607.71|615.82|608.02|614.82|607.02|32
1656552580000|2022-06-30 01:29:40|615.74|607.94|616.11|608.31|616.11|608.31|615.7|607.9|23
1656552590000|2022-06-30 01:29:50|616.09|608.29|616.13|608.33|616.16|608.36|615.94|608.14|18
1656552600000|2022-06-30 01:30:00|616.15|608.35|615.15|607.35|616.15|608.35|615.14|607.34|28
1656552610000|2022-06-30 01:30:10|615.14|607.34|615.13|607.33|615.26|607.46|614.95|607.15|14
1656552620000|2022-06-30 01:30:20|615.12|607.32|614.82|607.02|615.12|607.32|614.67|606.87|17
1656552630000|2022-06-30 01:30:30|614.87|607.07|615.09|607.29|615.09|607.29|614.51|606.71|19
1656552640000|2022-06-30 01:30:40|615.1|607.3|614.41|606.61|615.26|607.46|614.38|606.58|26
1656552650000|2022-06-30 01:30:50|614.74|606.94|614.87|607.07|614.95|607.15|614.6|606.8|20
1656552660000|2022-06-30 01:31:00|614.93|607.13|614.29|606.49|614.98|607.18|614.26|606.46|25
1656552670000|2022-06-30 01:31:10|614.26|606.46|612.67|604.87|614.26|606.46|612.55|604.75|32
1656552680000|2022-06-30 01:31:20|612.66|604.86|612.55|604.75|612.92|605.12|612.46|604.66|23
1656552690000|2022-06-30 01:31:30|612.54|604.74|612.39|604.59|612.59|604.79|612.12|604.32|22
1656552700000|2022-06-30 01:31:40|612.41|604.61|612.62|604.82|612.96|605.16|612.37|604.57|20
1656552710000|2022-06-30 01:31:50|612.4|604.6|612.26|604.46|612.4|604.6|612.15|604.35|18
1656552720000|2022-06-30 01:32:00|612.25|604.45|611.59|603.79|612.41|604.61|611.5|603.7|21
1656552730000|2022-06-30 01:32:10|611.54|603.74|612.03|604.23|612.23|604.43|611.54|603.74|22
1656552740000|2022-06-30 01:32:20|612.02|604.22|612.34|604.54|612.34|604.54|612|604.2|28
1656552750000|2022-06-30 01:32:30|612.37|604.57|612.32|604.52|612.4|604.6|612.25|604.45|16
1656552760000|2022-06-30 01:32:40|612.3|604.5|612.1|604.3|612.48|604.68|612.1|604.3|18
1656552770000|2022-06-30 01:32:50|612.16|604.36|612.21|604.41|612.41|604.61|612.09|604.29|25
1656552780000|2022-06-30 01:33:00|612.23|604.43|612.38|604.58|612.38|604.58|612.22|604.42|10
1656552790000|2022-06-30 01:33:10|612.51|604.71|612.53|604.73|612.74|604.94|612.51|604.71|24
1656552800000|2022-06-30 01:33:20|612.55|604.75|612.35|604.55|612.55|604.75|612.29|604.49|21
1656552810000|2022-06-30 01:33:30|612.37|604.57|612.41|604.61|612.41|604.61|612.34|604.54|10
1656552820000|2022-06-30 01:33:40|612.39|604.59|612.23|604.43|612.39|604.59|612.17|604.37|18
1656552830000|2022-06-30 01:33:50|612.21|604.41|611.97|604.17|612.25|604.45|611.97|604.17|22
1656552840000|2022-06-30 01:34:00|611.85|604.05|610.66|602.86|611.89|604.09|610.66|602.86|30
1656552850000|2022-06-30 01:34:10|610.76|602.96|611.06|603.26|611.07|603.27|610.74|602.94|21
1656552860000|2022-06-30 01:34:20|611.07|603.27|610.9|603.1|611.11|603.31|610.9|603.1|13
1656552870000|2022-06-30 01:34:30|610.89|603.09|611.22|603.42|611.25|603.45|610.89|603.09|24
1656552880000|2022-06-30 01:34:40|611.16|603.36|611.79|603.99|611.92|604.12|611.16|603.36|17
1656552890000|2022-06-30 01:34:50|611.65|603.85|611.95|604.15|612.3|604.5|611.65|603.85|22
1656552900000|2022-06-30 01:35:00|611.93|604.13|612.08|604.28|612.26|604.46|611.89|604.09|27
1656552910000|2022-06-30 01:35:10|612.09|604.29|612.2|604.4|612.35|604.55|612.09|604.29|20
1656552920000|2022-06-30 01:35:20|612.15|604.35|612.11|604.31|612.23|604.43|612.11|604.31|4
1656552930000|2022-06-30 01:35:30|612.13|604.33|612.13|604.33|612.13|604.33|612.11|604.31|5
1656552940000|2022-06-30 01:35:40|612.15|604.35|612.41|604.61|612.83|605.03|612.15|604.35|25
1656552950000|2022-06-30 01:35:50|612.4|604.6|612.38|604.58|612.42|604.62|612.32|604.52|20
1656552960000|2022-06-30 01:36:00|612.35|604.55|612.45|604.65|613|605.2|612.35|604.55|25
1656552970000|2022-06-30 01:36:10|612.46|604.66|613.08|605.28|613.12|605.32|612.45|604.65|31
1656552980000|2022-06-30 01:36:20|613.07|605.27|613.34|605.54|613.34|605.54|613.07|605.27|22
1656552990000|2022-06-30 01:36:30|613.28|605.48|613.87|606.07|614.04|606.24|613.28|605.48|23
1656553000000|2022-06-30 01:36:40|613.89|606.09|613.93|606.13|613.95|606.15|613.87|606.07|13
1656553010000|2022-06-30 01:36:50|613.92|606.12|614.26|606.46|614.26|606.46|613.92|606.12|26
1656553020000|2022-06-30 01:37:00|614.24|606.44|614.8|607|614.99|607.19|614.22|606.42|25
1656553030000|2022-06-30 01:37:10|614.82|607.02|615.1|607.3|615.23|607.43|614.81|607.01|16
1656553040000|2022-06-30 01:37:20|615.12|607.32|615.01|607.21|615.18|607.38|614.82|607.02|20
1656553050000|2022-06-30 01:37:30|615.04|607.24|614.89|607.09|615.04|607.24|614.87|607.07|17
1656553060000|2022-06-30 01:37:40|614.86|607.06|614.39|606.59|614.93|607.13|614.31|606.51|24
1656553070000|2022-06-30 01:37:50|614.4|606.6|614.65|606.85|614.73|606.93|614.38|606.58|14
1656553080000|2022-06-30 01:38:00|614.66|606.86|614.77|606.97|614.81|607.01|614.58|606.78|16
1656553090000|2022-06-30 01:38:10|614.69|606.89|614.85|607.05|614.96|607.16|614.51|606.71|24
1656553100000|2022-06-30 01:38:20|614.86|607.06|614.34|606.54|614.87|607.07|614.19|606.39|28
1656553110000|2022-06-30 01:38:30|614.31|606.51|614.35|606.55|614.38|606.58|614.25|606.45|17
1656553120000|2022-06-30 01:38:40|614.34|606.54|615.13|607.33|615.16|607.36|614.31|606.51|19
1656553130000|2022-06-30 01:38:50|615.07|607.27|614.5|606.7|615.1|607.3|614.5|606.7|19
1656553140000|2022-06-30 01:39:00|614.55|606.75|614.81|607.01|615.02|607.22|614.55|606.75|25
1656553150000|2022-06-30 01:39:10|614.84|607.04|614.78|606.98|615.23|607.43|614.65|606.85|20
1656553160000|2022-06-30 01:39:20|614.79|606.99|614.87|607.07|615.07|607.27|614.79|606.99|13
1656553170000|2022-06-30 01:39:30|614.84|607.04|615.42|607.62|615.63|607.83|614.84|607.04|24
1656553180000|2022-06-30 01:39:40|615.43|607.63|615.28|607.48|615.43|607.63|615.21|607.41|10
1656553190000|2022-06-30 01:39:50|615.22|607.42|615.17|607.37|615.32|607.52|615.17|607.37|14
1656553200000|2022-06-30 01:40:00|615.16|607.36|615.08|607.28|615.16|607.36|615.08|607.28|9
1656553210000|2022-06-30 01:40:10|615.07|607.27|614.7|606.9|615.16|607.36|614.5|606.7|13
1656553220000|2022-06-30 01:40:20|614.68|606.88|614.52|606.72|615.04|607.24|614.52|606.72|11
1656553230000|2022-06-30 01:40:30|614.43|606.63|614.1|606.3|614.43|606.63|614.08|606.28|17
1656553240000|2022-06-30 01:40:40|614.11|606.31|614.16|606.36|614.19|606.39|614.11|606.31|5
1656553250000|2022-06-30 01:40:50|614.17|606.37|614.85|607.05|614.85|607.05|614.17|606.37|20
1656553260000|2022-06-30 01:41:00|614.81|607.01|614.82|607.02|614.82|607.02|614.72|606.92|5
1656553270000|2022-06-30 01:41:10|614.81|607.01|614.81|607.01|614.81|607.01|614.73|606.93|6
1656553280000|2022-06-30 01:41:20|614.78|606.98|615.19|607.39|615.19|607.39|614.78|606.98|9
1656553290000|2022-06-30 01:41:30|615.11|607.31|615.11|607.31|615.2|607.4|615.1|607.3|18
1656553300000|2022-06-30 01:41:40|615.1|607.3|615.23|607.43|615.34|607.54|615.1|607.3|15
1656553310000|2022-06-30 01:41:50|615.15|607.35|614.84|607.04|615.28|607.48|614.84|607.04|10
1656553320000|2022-06-30 01:42:00|614.97|607.17|615.12|607.32|615.17|607.37|614.97|607.17|11
1656553330000|2022-06-30 01:42:10|615.01|607.21|614.5|606.7|615.19|607.39|614.5|606.7|18
1656553340000|2022-06-30 01:42:20|614.49|606.69|614.28|606.48|614.57|606.77|614.22|606.42|24
1656553350000|2022-06-30 01:42:30|614.3|606.5|614.26|606.46|614.36|606.56|614.2|606.4|20
1656553360000|2022-06-30 01:42:40|614.24|606.44|614.91|607.11|615.06|607.26|614.23|606.43|15
1656553370000|2022-06-30 01:42:50|614.81|607.01|615|607.2|615.03|607.23|614.71|606.91|17
1656553380000|2022-06-30 01:43:00|615.03|607.23|614.94|607.14|615.2|607.4|614.81|607.01|15
1656553390000|2022-06-30 01:43:10|614.93|607.13|614.36|606.56|614.93|607.13|614.36|606.56|9
1656553400000|2022-06-30 01:43:20|614.27|606.47|613.68|605.88|614.27|606.47|613.68|605.88|11
1656553410000|2022-06-30 01:43:30|613.78|605.98|614.03|606.23|614.05|606.25|613.49|605.69|30
1656553420000|2022-06-30 01:43:40|614.01|606.21|614.07|606.27|614.09|606.29|614.01|606.21|15
1656553430000|2022-06-30 01:43:50|614.08|606.28|613.99|606.19|614.21|606.41|613.99|606.19|9
1656553440000|2022-06-30 01:44:00|614.04|606.24|614.85|607.05|615.05|607.25|614.04|606.24|25
1656553450000|2022-06-30 01:44:10|614.73|606.93|615.2|607.4|615.29|607.49|614.73|606.93|19
1656553460000|2022-06-30 01:44:20|615.21|607.41|615.28|607.48|615.51|607.71|615.21|607.41|21
1656553470000|2022-06-30 01:44:30|615.31|607.51|615.3|607.5|615.4|607.6|615.23|607.43|18
1656553480000|2022-06-30 01:44:40|615.32|607.52|615.17|607.37|615.38|607.58|615.17|607.37|18
1656553490000|2022-06-30 01:44:50|615.18|607.38|615.33|607.53|615.33|607.53|615.18|607.38|10
1656553500000|2022-06-30 01:45:00|615.34|607.54|615.59|607.79|615.98|608.18|615.3|607.5|29
1656553510000|2022-06-30 01:45:10|615.46|607.66|615.35|607.55|615.68|607.88|615.24|607.44|23
1656553520000|2022-06-30 01:45:20|615.33|607.53|614.92|607.12|615.36|607.56|614.92|607.12|20
1656553530000|2022-06-30 01:45:30|614.91|607.11|615.03|607.23|615.03|607.23|614.88|607.08|16
1656553540000|2022-06-30 01:45:40|615.01|607.21|615.14|607.34|615.25|607.45|614.99|607.19|20
1656553550000|2022-06-30 01:45:50|615.16|607.36|615.1|607.3|615.43|607.63|615.08|607.28|13
1656553560000|2022-06-30 01:46:00|615.08|607.28|615.32|607.52|615.46|607.66|615.08|607.28|15
1656553570000|2022-06-30 01:46:10|615.34|607.54|615.14|607.34|615.34|607.54|614.99|607.19|11
1656553580000|2022-06-30 01:46:20|615.12|607.32|615.56|607.76|615.56|607.76|615.06|607.26|16
1656553590000|2022-06-30 01:46:30|615.64|607.84|615.31|607.51|615.8|608|615.31|607.51|18
1656553600000|2022-06-30 01:46:40|615.23|607.43|615.18|607.38|615.23|607.43|615.13|607.33|17
1656553610000|2022-06-30 01:46:50|615.19|607.39|615.95|608.15|615.98|608.18|615.19|607.39|9
1656553620000|2022-06-30 01:47:00|615.96|608.16|615.71|607.91|615.99|608.19|615.62|607.82|18
1656553630000|2022-06-30 01:47:10|615.68|607.88|616.14|608.34|616.16|608.36|615.62|607.82|17
1656553640000|2022-06-30 01:47:20|616.05|608.25|616.26|608.46|616.46|608.66|616.05|608.25|15
1656553650000|2022-06-30 01:47:30|616.27|608.47|616.54|608.74|616.54|608.74|616.2|608.4|14
1656553660000|2022-06-30 01:47:40|616.52|608.72|616.23|608.43|616.55|608.75|616.23|608.43|21
1656553670000|2022-06-30 01:47:50|616.22|608.42|616.18|608.38|616.22|608.42|616.18|608.38|8
1656553680000|2022-06-30 01:48:00|616.21|608.41|616.22|608.42|616.29|608.49|616.21|608.41|14
1656553690000|2022-06-30 01:48:10|616.26|608.46|616.33|608.53|616.33|608.53|616.22|608.42|12
1656553700000|2022-06-30 01:48:20|616.32|608.52|616.27|608.47|616.32|608.52|616.21|608.41|8
1656553710000|2022-06-30 01:48:30|616.25|608.45|616.26|608.46|616.31|608.51|616.25|608.45|10
1656553720000|2022-06-30 01:48:40|616.24|608.44|616.21|608.41|616.3|608.5|616.21|608.41|7
1656553730000|2022-06-30 01:48:50|616.18|608.38|615.96|608.16|616.18|608.38|615.96|608.16|6
1656553740000|2022-06-30 01:49:00|615.92|608.12|615.98|608.18|616.02|608.22|615.92|608.12|6
1656553750000|2022-06-30 01:49:10|616.02|608.22|616.02|608.22|616.1|608.3|615.76|607.96|19
1656553760000|2022-06-30 01:49:20|616.01|608.21|616.08|608.28|616.11|608.31|616.01|608.21|12
1656553770000|2022-06-30 01:49:30|616.1|608.3|616.14|608.34|616.32|608.52|616.09|608.29|20
1656553780000|2022-06-30 01:49:40|616.13|608.33|616.15|608.35|616.17|608.37|616.13|608.33|11
1656553790000|2022-06-30 01:49:50|616.17|608.37|616.27|608.47|616.43|608.63|616.17|608.37|14
1656553800000|2022-06-30 01:50:00|616.3|608.5|616.87|609.07|616.96|609.16|616.23|608.43|19
1656553810000|2022-06-30 01:50:10|616.83|609.03|616.89|609.09|616.92|609.12|616.83|609.03|4
1656553820000|2022-06-30 01:50:20|616.73|608.93|617.02|609.22|617.02|609.22|616.68|608.88|21
1656553830000|2022-06-30 01:50:30|617|609.2|616.43|608.63|617|609.2|616.42|608.62|14
1656553840000|2022-06-30 01:50:40|616.42|608.62|616.64|608.84|616.64|608.84|616.4|608.6|10
1656553850000|2022-06-30 01:50:50|616.65|608.85|616.98|609.18|616.98|609.18|616.64|608.84|5
1656553860000|2022-06-30 01:51:00|616.95|609.15|616.98|609.18|617.01|609.21|616.86|609.06|6
1656553870000|2022-06-30 01:51:10|617.16|609.36|617.15|609.35|617.16|609.36|617.15|609.35|2
1656553880000|2022-06-30 01:51:20|617.17|609.37|616.74|608.94|617.19|609.39|616.74|608.94|15
1656553890000|2022-06-30 01:51:30|616.77|608.97|617.05|609.25|617.07|609.27|616.74|608.94|14
1656553900000|2022-06-30 01:51:40|616.95|609.15|617.15|609.35|617.17|609.37|616.95|609.15|6
1656553910000|2022-06-30 01:51:50|616.75|608.95|616.47|608.67|616.75|608.95|616.47|608.67|18
1656553920000|2022-06-30 01:52:00|616.46|608.66|616.46|608.66|616.51|608.71|616.44|608.64|18
1656553930000|2022-06-30 01:52:10|616.45|608.65|616.15|608.35|616.48|608.68|616.15|608.35|15
1656553940000|2022-06-30 01:52:20|616.17|608.37|616.22|608.42|616.25|608.45|616.17|608.37|6
1656553950000|2022-06-30 01:52:30|616.24|608.44|616.22|608.42|616.25|608.45|616.22|608.42|6
1656553960000|2022-06-30 01:52:40|616.21|608.41|616.26|608.46|616.28|608.48|616.17|608.37|11
1656553970000|2022-06-30 01:52:50|616.17|608.37|616.1|608.3|616.17|608.37|616.1|608.3|3
1656553980000|2022-06-30 01:53:00|616.17|608.37|615.83|608.03|616.22|608.42|615.77|607.97|18
1656553990000|2022-06-30 01:53:10|615.81|608.01|616.22|608.42|616.24|608.44|615.81|608.01|7
1656554000000|2022-06-30 01:53:20|616.24|608.44|615.11|607.31|616.33|608.53|615.09|607.29|21
1656554010000|2022-06-30 01:53:30|615.13|607.33|615.14|607.34|615.34|607.54|615.11|607.31|15
1656554020000|2022-06-30 01:53:40|615.13|607.33|615.21|607.41|615.21|607.41|615|607.2|20
1656554030000|2022-06-30 01:53:50|615.38|607.58|615.77|607.97|615.9|608.1|615.21|607.41|19
1656554040000|2022-06-30 01:54:00|615.82|608.02|615.8|608|615.9|608.1|615.49|607.69|19
1656554050000|2022-06-30 01:54:10|615.74|607.94|615.59|607.79|615.74|607.94|615.59|607.79|7
1656554060000|2022-06-30 01:54:20|615.58|607.78|615.65|607.85|615.65|607.85|615.58|607.78|10
1656554070000|2022-06-30 01:54:30|615.6|607.8|615.13|607.33|615.6|607.8|615.07|607.27|23
1656554080000|2022-06-30 01:54:40|615.08|607.28|614.48|606.68|615.11|607.31|614.28|606.48|26
1656554090000|2022-06-30 01:54:50|614.44|606.64|614.17|606.37|614.44|606.64|614.14|606.34|23
1656554100000|2022-06-30 01:55:00|614.16|606.36|614.33|606.53|614.33|606.53|613.53|605.73|25
1656554110000|2022-06-30 01:55:10|614.32|606.52|614.37|606.57|614.4|606.6|614.03|606.23|18
1656554120000|2022-06-30 01:55:20|614.38|606.58|614.07|606.27|614.38|606.58|614.05|606.25|6
1656554130000|2022-06-30 01:55:30|614.05|606.25|613.92|606.12|614.05|606.25|613.92|606.12|8
1656554140000|2022-06-30 01:55:40|613.97|606.17|613.98|606.18|614.09|606.29|613.92|606.12|15
1656554150000|2022-06-30 01:55:50|614|606.2|614.01|606.21|614.01|606.21|614|606.2|2
1656554160000|2022-06-30 01:56:00|614.02|606.22|614.43|606.63|614.43|606.63|614.02|606.22|12
1656554170000|2022-06-30 01:56:10|614.49|606.69|615.33|607.53|615.33|607.53|614.49|606.69|18
1656554180000|2022-06-30 01:56:20|615.48|607.68|615.62|607.82|616.01|608.21|615.48|607.68|17
1656554190000|2022-06-30 01:56:30|615.56|607.76|615.57|607.77|615.61|607.81|615.55|607.75|5
1656554200000|2022-06-30 01:56:40|615.55|607.75|615.32|607.52|615.83|608.03|615.29|607.49|16
1656554210000|2022-06-30 01:56:50|615.31|607.51|615.1|607.3|615.32|607.52|615.01|607.21|11
1656554220000|2022-06-30 01:57:00|615.07|607.27|615.09|607.29|615.09|607.29|615.01|607.21|3
1656554230000|2022-06-30 01:57:10|615.11|607.31|614.19|606.39|615.11|607.31|614.14|606.34|13
1656554240000|2022-06-30 01:57:20|614.16|606.36|614.02|606.22|614.16|606.36|614.02|606.22|14
1656554250000|2022-06-30 01:57:30|614.03|606.23|613.61|605.81|614.11|606.31|613.3|605.5|25
1656554260000|2022-06-30 01:57:40|613.84|606.04|614.07|606.27|614.28|606.48|613.82|606.02|15
1656554270000|2022-06-30 01:57:50|614.04|606.24|614.14|606.34|614.14|606.34|613.95|606.15|12
1656554280000|2022-06-30 01:58:00|614.12|606.32|613.97|606.17|614.14|606.34|613.97|606.17|14
1656554290000|2022-06-30 01:58:10|613.98|606.18|614.33|606.53|614.35|606.55|613.98|606.18|14
1656554300000|2022-06-30 01:58:20|614.35|606.55|614.34|606.54|614.35|606.55|614.32|606.52|4
1656554310000|2022-06-30 01:58:30|614.36|606.56|614.12|606.32|614.37|606.57|614.06|606.26|19
1656554320000|2022-06-30 01:58:40|614.13|606.33|614.08|606.28|614.13|606.33|614.08|606.28|13
1656554330000|2022-06-30 01:58:50|614.09|606.29|614.14|606.34|614.16|606.36|614.09|606.29|9
1656554340000|2022-06-30 01:59:00|614.15|606.35|614.01|606.21|614.45|606.65|614.01|606.21|17
1656554350000|2022-06-30 01:59:10|613.99|606.19|614.03|606.23|614.16|606.36|613.96|606.16|11
1656554360000|2022-06-30 01:59:20|614.02|606.22|614|606.2|614.02|606.22|614|606.2|3
1656554370000|2022-06-30 01:59:30|613.98|606.18|613.98|606.18|614|606.2|613.98|606.18|5
1656554380000|2022-06-30 01:59:40|613.97|606.17|613.98|606.18|613.98|606.18|613.86|606.06|10
1656554390000|2022-06-30 01:59:50|613.99|606.19|613.91|606.11|614|606.2|613.9|606.1|7
1656554400000|2022-06-30 02:00:00|613.76|605.96|613.88|606.08|614.12|606.32|613.59|605.79|24
1656554410000|2022-06-30 02:00:10|613.93|606.13|613.91|606.11|613.93|606.13|613.63|605.83|8
1656554420000|2022-06-30 02:00:20|613.87|606.07|613.97|606.17|614.17|606.37|613.87|606.07|12
1656554430000|2022-06-30 02:00:30|613.93|606.13|614.17|606.37|614.7|606.9|613.93|606.13|23
1656554440000|2022-06-30 02:00:40|614.31|606.51|614.3|606.5|614.34|606.54|614.28|606.48|10
1656554450000|2022-06-30 02:00:50|614.31|606.51|613.96|606.16|614.33|606.53|613.95|606.15|12
1656554460000|2022-06-30 02:01:00|613.95|606.15|613.83|606.03|613.96|606.16|613.78|605.98|8
1656554470000|2022-06-30 02:01:10|613.82|606.02|613.56|605.76|613.89|606.09|613.41|605.61|16
1656554480000|2022-06-30 02:01:20|613.58|605.78|613.63|605.83|613.8|606|613.54|605.74|21
1656554490000|2022-06-30 02:01:30|613.65|605.85|614.02|606.22|614.2|606.4|613.65|605.85|20
1656554500000|2022-06-30 02:01:40|614.05|606.25|614.01|606.21|614.09|606.29|613.97|606.17|14
1656554510000|2022-06-30 02:01:50|614.02|606.22|614.05|606.25|614.07|606.27|614.02|606.22|3
1656554520000|2022-06-30 02:02:00|614.04|606.24|614.92|607.12|615.11|607.31|614.04|606.24|17
1656554530000|2022-06-30 02:02:10|614.93|607.13|615.08|607.28|615.14|607.34|614.93|607.13|21
1656554540000|2022-06-30 02:02:20|615.09|607.29|615.63|607.83|615.81|608.01|615.09|607.29|24
1656554550000|2022-06-30 02:02:30|615.67|607.87|615.72|607.92|615.88|608.08|615.6|607.8|27
1656554560000|2022-06-30 02:02:40|615.73|607.93|615.34|607.54|615.8|608|615.34|607.54|20
1656554570000|2022-06-30 02:02:50|615.35|607.55|616.03|608.23|616.03|608.23|615.35|607.55|17
1656554580000|2022-06-30 02:03:00|616.05|608.25|615.57|607.77|616.05|608.25|615.34|607.54|20
1656554590000|2022-06-30 02:03:10|615.56|607.76|615.35|607.55|615.6|607.8|615.33|607.53|13
1656554600000|2022-06-30 02:03:20|615.34|607.54|615.01|607.21|615.34|607.54|614.79|606.99|15
1656554610000|2022-06-30 02:03:30|615|607.2|614.83|607.03|615.06|607.26|614.81|607.01|14
1656554620000|2022-06-30 02:03:40|614.84|607.04|614.86|607.06|614.92|607.12|614.82|607.02|10
1656554630000|2022-06-30 02:03:50|614.84|607.04|615.1|607.3|615.1|607.3|614.84|607.04|12
1656554640000|2022-06-30 02:04:00|615.09|607.29|614.98|607.18|615.09|607.29|614.96|607.16|12
1656554650000|2022-06-30 02:04:10|614.95|607.15|614.86|607.06|614.95|607.15|614.77|606.97|17
1656554660000|2022-06-30 02:04:20|614.87|607.07|614.77|606.97|614.9|607.1|614.76|606.96|13
1656554670000|2022-06-30 02:04:30|614.78|606.98|614.97|607.17|615.01|607.21|614.78|606.98|10
1656554680000|2022-06-30 02:04:40|614.98|607.18|615.29|607.49|615.31|607.51|614.85|607.05|20
1656554690000|2022-06-30 02:04:50|615.3|607.5|615.39|607.59|615.56|607.76|615.3|607.5|15
1656554700000|2022-06-30 02:05:00|615.42|607.62|615.25|607.45|615.42|607.62|615.09|607.29|20
1656554710000|2022-06-30 02:05:10|615.24|607.44|615.09|607.29|615.26|607.46|615.09|607.29|11
1656554720000|2022-06-30 02:05:20|615.11|607.31|614.85|607.05|615.11|607.31|614.84|607.04|11
1656554730000|2022-06-30 02:05:30|614.84|607.04|614.75|606.95|615|607.2|614.75|606.95|10
1656554740000|2022-06-30 02:05:40|614.76|606.96|614.84|607.04|614.84|607.04|614.75|606.95|15
1656554750000|2022-06-30 02:05:50|614.77|606.97|614.83|607.03|615.04|607.24|614.77|606.97|10
1656554760000|2022-06-30 02:06:00|614.77|606.97|614.78|606.98|614.81|607.01|614.77|606.97|6
1656554770000|2022-06-30 02:06:10|614.73|606.93|614.98|607.18|614.98|607.18|614.73|606.93|13
1656554780000|2022-06-30 02:06:20|615.04|607.24|614.7|606.9|615.05|607.25|614.64|606.84|16
1656554790000|2022-06-30 02:06:30|614.72|606.92|614.7|606.9|614.72|606.92|614.7|606.9|2
1656554800000|2022-06-30 02:06:40|614.73|606.93|614.46|606.66|615.01|607.21|614.46|606.66|14
1656554810000|2022-06-30 02:06:50|614.54|606.74|614.92|607.12|614.92|607.12|614.49|606.69|17
1656554820000|2022-06-30 02:07:00|614.85|607.05|615.12|607.32|615.27|607.47|614.85|607.05|14
1656554830000|2022-06-30 02:07:10|615.1|607.3|615.61|607.81|615.65|607.85|615.01|607.21|14
1656554840000|2022-06-30 02:07:20|615.68|607.88|615.51|607.71|615.76|607.96|615.3|607.5|21
1656554850000|2022-06-30 02:07:30|615.49|607.69|615.51|607.71|615.8|608|615.49|607.69|8
1656554860000|2022-06-30 02:07:40|615.52|607.72|615.75|607.95|615.78|607.98|615.52|607.72|13
1656554870000|2022-06-30 02:07:50|615.79|607.99|616.04|608.24|616.04|608.24|615.68|607.88|23
1656554880000|2022-06-30 02:08:00|616.05|608.25|616.6|608.8|616.75|608.95|615.82|608.02|19
1656554890000|2022-06-30 02:08:10|616.51|608.71|616.49|608.69|616.55|608.75|616.46|608.66|7
1656554900000|2022-06-30 02:08:20|616.5|608.7|616.25|608.45|616.6|608.8|616.21|608.41|16
1656554910000|2022-06-30 02:08:30|616.26|608.46|616.07|608.27|616.34|608.54|615.82|608.02|25
1656554920000|2022-06-30 02:08:40|616.06|608.26|616.37|608.57|616.5|608.7|616.06|608.26|20
1656554930000|2022-06-30 02:08:50|616.38|608.58|616.6|608.8|616.6|608.8|616.17|608.37|17
1656554940000|2022-06-30 02:09:00|616.71|608.91|616.27|608.47|616.9|609.1|616.25|608.45|26
1656554950000|2022-06-30 02:09:10|616.28|608.48|616.39|608.59|616.45|608.65|616.27|608.47|11
1656554960000|2022-06-30 02:09:20|616.4|608.6|616.89|609.09|616.96|609.16|616.4|608.6|9
1656554970000|2022-06-30 02:09:30|616.88|609.08|616.85|609.05|616.94|609.14|616.61|608.81|23
1656554980000|2022-06-30 02:09:40|616.91|609.11|617.02|609.22|617.02|609.22|616.9|609.1|9
1656554990000|2022-06-30 02:09:50|617|609.2|616.78|608.98|617|609.2|616.68|608.88|26
1656555000000|2022-06-30 02:10:00|616.74|608.94|616.74|608.94|616.8|609|616.45|608.65|28
1656555010000|2022-06-30 02:10:10|616.75|608.95|616.68|608.88|616.81|609.01|616.49|608.69|25
1656555020000|2022-06-30 02:10:20|616.69|608.89|616.84|609.04|616.92|609.12|616.68|608.88|28
1656555030000|2022-06-30 02:10:30|616.83|609.03|616.94|609.14|616.97|609.17|616.79|608.99|23
1656555040000|2022-06-30 02:10:40|617.02|609.22|616.94|609.14|617.08|609.28|616.87|609.07|20
1656555050000|2022-06-30 02:10:50|616.95|609.15|617.03|609.23|617.04|609.24|616.87|609.07|21
1656555060000|2022-06-30 02:11:00|617.02|609.22|616.8|609|617.11|609.31|616.8|609|22
1656555070000|2022-06-30 02:11:10|616.79|608.99|617.02|609.22|617.02|609.22|616.79|608.99|25
1656555080000|2022-06-30 02:11:20|617.08|609.28|617.71|609.91|617.85|610.05|617.08|609.28|18
1656555090000|2022-06-30 02:11:30|617.91|610.11|618.08|610.28|618.08|610.28|617.87|610.07|20
1656555100000|2022-06-30 02:11:40|618.11|610.31|617.9|610.1|618.11|610.31|617.8|610|12
1656555110000|2022-06-30 02:11:50|617.88|610.08|617.68|609.88|617.94|610.14|617.59|609.79|10
1656555120000|2022-06-30 02:12:00|617.69|609.89|617.72|609.92|617.75|609.95|617.69|609.89|6
1656555130000|2022-06-30 02:12:10|617.7|609.9|617.22|609.42|617.72|609.92|617.19|609.39|21
1656555140000|2022-06-30 02:12:20|617.23|609.43|616.28|608.48|617.23|609.43|616.17|608.37|22
1656555150000|2022-06-30 02:12:30|616.29|608.49|616.32|608.52|616.71|608.91|616.29|608.49|17
1656555160000|2022-06-30 02:12:40|616.34|608.54|616.29|608.49|616.4|608.6|616.28|608.48|18
1656555170000|2022-06-30 02:12:50|616.3|608.5|616.34|608.54|616.42|608.62|616.28|608.48|24
1656555180000|2022-06-30 02:13:00|616.35|608.55|616.27|608.47|616.38|608.58|615.89|608.09|26
1656555190000|2022-06-30 02:13:10|616.34|608.54|616.05|608.25|616.34|608.54|615.88|608.08|19
1656555200000|2022-06-30 02:13:20|616.03|608.23|615.94|608.14|616.18|608.38|615.89|608.09|20
1656555210000|2022-06-30 02:13:30|615.92|608.12|615.85|608.05|616.16|608.36|615.83|608.03|18
1656555220000|2022-06-30 02:13:40|615.9|608.1|615.94|608.14|616.27|608.47|615.9|608.1|22
1656555230000|2022-06-30 02:13:50|615.95|608.15|616.3|608.5|616.31|608.51|615.94|608.14|16
1656555240000|2022-06-30 02:14:00|616.36|608.56|615.92|608.12|616.8|609|615.92|608.12|27
1656555250000|2022-06-30 02:14:10|615.9|608.1|616.12|608.32|616.12|608.32|615.69|607.89|25
1656555260000|2022-06-30 02:14:20|616.04|608.24|616.09|608.29|616.12|608.32|615.93|608.13|25
1656555270000|2022-06-30 02:14:30|616.01|608.21|616.01|608.21|616.1|608.3|615.95|608.15|17
1656555280000|2022-06-30 02:14:40|616.02|608.22|615.98|608.18|616.02|608.22|615.9|608.1|28
1656555290000|2022-06-30 02:14:50|615.89|608.09|615.91|608.11|615.91|608.11|615.38|607.58|27
1656555300000|2022-06-30 02:15:00|615.97|608.17|615.62|607.82|616.11|608.31|615.62|607.82|23
1656555310000|2022-06-30 02:15:10|615.65|607.85|616.01|608.21|616.02|608.22|615.65|607.85|14
1656555320000|2022-06-30 02:15:20|616|608.2|615.76|607.96|616.15|608.35|615.76|607.96|23
1656555330000|2022-06-30 02:15:30|615.77|607.97|615.77|607.97|616.1|608.3|615.75|607.95|13
1656555340000|2022-06-30 02:15:40|615.79|607.99|616.06|608.26|616.13|608.33|615.79|607.99|16
1656555350000|2022-06-30 02:15:50|616.11|608.31|616.95|609.15|616.95|609.15|616.01|608.21|21
1656555360000|2022-06-30 02:16:00|617.01|609.21|616.74|608.94|617.01|609.21|616.74|608.94|13
1656555370000|2022-06-30 02:16:10|616.55|608.75|616.85|609.05|616.99|609.19|616.21|608.41|19
1656555380000|2022-06-30 02:16:20|616.86|609.06|617.35|609.55|617.94|610.14|616.81|609.01|26
1656555390000|2022-06-30 02:16:30|617.36|609.56|617.94|610.14|617.94|610.14|617.36|609.56|14
1656555400000|2022-06-30 02:16:40|617.91|610.11|617.93|610.13|617.94|610.14|617.74|609.94|9
1656555410000|2022-06-30 02:16:50|617.94|610.14|617.94|610.14|618.06|610.26|617.93|610.13|21
1656555420000|2022-06-30 02:17:00|617.95|610.15|617.93|610.13|618.06|610.26|617.93|610.13|19
1656555430000|2022-06-30 02:17:10|617.92|610.12|617.93|610.13|618.03|610.23|617.86|610.06|19
1656555440000|2022-06-30 02:17:20|617.94|610.14|617.96|610.16|618.01|610.21|617.88|610.08|18
1656555450000|2022-06-30 02:17:30|617.92|610.12|617.94|610.14|617.99|610.19|617.91|610.11|16
1656555460000|2022-06-30 02:17:40|617.91|610.11|617.98|610.18|618.01|610.21|617.42|609.62|28
1656555470000|2022-06-30 02:17:50|617.95|610.15|617.64|609.84|618.02|610.22|617.47|609.67|19
1656555480000|2022-06-30 02:18:00|617.65|609.85|617.46|609.66|617.8|610|617.44|609.64|17
1656555490000|2022-06-30 02:18:10|617.38|609.58|617.71|609.91|617.81|610.01|617.33|609.53|24
1656555500000|2022-06-30 02:18:20|617.82|610.02|617.87|610.07|617.93|610.13|617.79|609.99|12
1656555510000|2022-06-30 02:18:30|617.88|610.08|617.88|610.08|617.9|610.1|617.86|610.06|13
1656555520000|2022-06-30 02:18:40|617.89|610.09|617.86|610.06|618.03|610.23|617.83|610.03|16
1656555530000|2022-06-30 02:18:50|617.87|610.07|618.25|610.45|618.3|610.5|617.87|610.07|18
1656555540000|2022-06-30 02:19:00|618.19|610.39|617.89|610.09|618.28|610.48|617.84|610.04|11
1656555550000|2022-06-30 02:19:10|617.83|610.03|618.33|610.53|618.73|610.93|617.83|610.03|24
1656555560000|2022-06-30 02:19:20|618.6|610.8|618.55|610.75|618.68|610.88|618.3|610.5|21
1656555570000|2022-06-30 02:19:30|618.53|610.73|618.65|610.85|619.12|611.32|618.44|610.64|16
1656555580000|2022-06-30 02:19:40|618.66|610.86|618.38|610.58|618.84|611.04|618.35|610.55|26
1656555590000|2022-06-30 02:19:50|618.39|610.59|618.26|610.46|618.42|610.62|618.26|610.46|20
1656555600000|2022-06-30 02:20:00|618.3|610.5|618.3|610.5|618.7|610.9|618.3|610.5|24
1656555610000|2022-06-30 02:20:10|618.59|610.79|618.65|610.85|618.74|610.94|618.59|610.79|12
1656555620000|2022-06-30 02:20:20|618.66|610.86|618.77|610.97|618.82|611.02|618.66|610.86|17
1656555630000|2022-06-30 02:20:30|618.78|610.98|618.75|610.95|618.78|610.98|618.67|610.87|10
1656555640000|2022-06-30 02:20:40|618.83|611.03|618.72|610.92|618.83|611.03|618.64|610.84|19
1656555650000|2022-06-30 02:20:50|618.31|610.51|617.81|610.01|618.43|610.63|617.66|609.86|18
1656555660000|2022-06-30 02:21:00|617.82|610.02|617.76|609.96|618.1|610.3|617.75|609.95|8
1656555670000|2022-06-30 02:21:10|617.74|609.94|617.78|609.98|617.78|609.98|617.39|609.59|22
1656555680000|2022-06-30 02:21:20|617.94|610.14|618.21|610.41|618.21|610.41|617.67|609.87|23
1656555690000|2022-06-30 02:21:30|618.2|610.4|618.17|610.37|618.2|610.4|618.06|610.26|11
1656555700000|2022-06-30 02:21:40|618.18|610.38|618.82|611.02|618.82|611.02|618.18|610.38|14
1656555710000|2022-06-30 02:21:50|618.81|611.01|618.78|610.98|618.81|611.01|618.76|610.96|16
1656555720000|2022-06-30 02:22:00|618.77|610.97|618.85|611.05|618.9|611.1|618.76|610.96|10
1656555730000|2022-06-30 02:22:10|618.93|611.13|618.26|610.46|618.93|611.13|618.2|610.4|19
1656555740000|2022-06-30 02:22:20|618.11|610.31|618.13|610.33|618.26|610.46|618.05|610.25|20
1656555750000|2022-06-30 02:22:30|618.14|610.34|618.12|610.32|618.25|610.45|618.06|610.26|7
1656555760000|2022-06-30 02:22:40|618.14|610.34|618.1|610.3|618.14|610.34|618.09|610.29|7
1656555770000|2022-06-30 02:22:50|618.11|610.31|618.11|610.31|618.14|610.34|618.08|610.28|9
1656555780000|2022-06-30 02:23:00|618.15|610.35|618.11|610.31|618.15|610.35|618.08|610.28|8
1656555790000|2022-06-30 02:23:10|618.08|610.28|618.12|610.32|618.12|610.32|618.08|610.28|5
1656555800000|2022-06-30 02:23:20|618.09|610.29|618.05|610.25|618.15|610.35|618.01|610.21|19
1656555810000|2022-06-30 02:23:30|618.04|610.24|617.98|610.18|618.04|610.24|617.92|610.12|19
1656555820000|2022-06-30 02:23:40|618|610.2|617.94|610.14|618.02|610.22|617.94|610.14|9
1656555830000|2022-06-30 02:23:50|617.99|610.19|618|610.2|618.02|610.22|617.94|610.14|6
1656555840000|2022-06-30 02:24:00|618.01|610.21|617.99|610.19|618.07|610.27|617.88|610.08|16
1656555850000|2022-06-30 02:24:10|618.03|610.23|618.01|610.21|618.21|610.41|617.98|610.18|16
1656555860000|2022-06-30 02:24:20|617.96|610.16|617.97|610.17|617.97|610.17|617.96|610.16|2
1656555870000|2022-06-30 02:24:30|617.98|610.18|617.97|610.17|617.98|610.18|617.97|610.17|2
1656555880000|2022-06-30 02:24:40|618.03|610.23|618.12|610.32|618.12|610.32|618.03|610.23|5
1656555890000|2022-06-30 02:24:50|618.13|610.33|617.76|609.96|618.14|610.34|617.72|609.92|15
1656555900000|2022-06-30 02:25:00|617.79|609.99|617.73|609.93|617.88|610.08|617.72|609.92|14
1656555910000|2022-06-30 02:25:10|617.75|609.95|617.77|609.97|617.89|610.09|617.62|609.82|12
1656555920000|2022-06-30 02:25:20|617.75|609.95|617.8|610|617.84|610.04|617.75|609.95|14
1656555930000|2022-06-30 02:25:30|617.79|609.99|617.82|610.02|617.82|610.02|617.78|609.98|6
1656555940000|2022-06-30 02:25:40|617.81|610.01|617.83|610.03|617.83|610.03|617.8|610|8
1656555950000|2022-06-30 02:25:50|617.85|610.05|617.8|610|617.97|610.17|617.78|609.98|18
1656555960000|2022-06-30 02:26:00|617.95|610.15|617.87|610.07|618.04|610.24|617.85|610.05|15
1656555970000|2022-06-30 02:26:10|617.89|610.09|617.97|610.17|617.98|610.18|617.78|609.98|17
1656555980000|2022-06-30 02:26:20|617.93|610.13|617.79|609.99|618.09|610.29|617.79|609.99|22
1656555990000|2022-06-30 02:26:30|617.78|609.98|617.79|609.99|617.82|610.02|617.73|609.93|14
1656556000000|2022-06-30 02:26:40|617.8|610|617.92|610.12|617.95|610.15|617.78|609.98|9
1656556010000|2022-06-30 02:26:50|617.91|610.11|618|610.2|618.12|610.32|617.91|610.11|11
1656556020000|2022-06-30 02:27:00|617.66|609.86|617.71|609.91|617.73|609.93|617.61|609.81|15
1656556030000|2022-06-30 02:27:10|617.72|609.92|617.79|609.99|617.89|610.09|617.65|609.85|19
1656556040000|2022-06-30 02:27:20|617.8|610|617.28|609.48|617.82|610.02|617.26|609.46|20
1656556050000|2022-06-30 02:27:30|617.31|609.51|617.66|609.86|617.66|609.86|617.2|609.4|13
1656556060000|2022-06-30 02:27:40|617.65|609.85|617.87|610.07|617.93|610.13|617.63|609.83|21
1656556070000|2022-06-30 02:27:50|617.85|610.05|618.23|610.43|618.44|610.64|617.64|609.84|25
1656556080000|2022-06-30 02:28:00|618.28|610.48|618.13|610.33|618.29|610.49|618.12|610.32|11
1656556090000|2022-06-30 02:28:10|618.08|610.28|618.08|610.28|618.12|610.32|618.08|610.28|7
1656556100000|2022-06-30 02:28:20|618.15|610.35|618.14|610.34|618.15|610.35|617.97|610.17|9
1656556110000|2022-06-30 02:28:30|618.15|610.35|618.09|610.29|618.16|610.36|618.09|610.29|6
1656556120000|2022-06-30 02:28:40|618.12|610.32|617.45|609.65|618.12|610.32|617.43|609.63|10
1656556130000|2022-06-30 02:28:50|617.44|609.64|617.88|610.08|617.91|610.11|617.44|609.64|15
1656556140000|2022-06-30 02:29:00|617.91|610.11|617.74|609.94|617.91|610.11|617.6|609.8|15
1656556150000|2022-06-30 02:29:10|617.72|609.92|617.81|610.01|617.94|610.14|617.69|609.89|19
1656556160000|2022-06-30 02:29:20|617.83|610.03|617.86|610.06|617.92|610.12|617.72|609.92|12
1656556170000|2022-06-30 02:29:30|617.87|610.07|617.86|610.06|617.92|610.12|617.79|609.99|17
1656556180000|2022-06-30 02:29:40|617.88|610.08|617.99|610.19|617.99|610.19|617.8|610|19
1656556190000|2022-06-30 02:29:50|617.89|610.09|618.29|610.49|618.29|610.49|617.78|609.98|13
1656556200000|2022-06-30 02:30:00|618.3|610.5|618.55|610.75|618.73|610.93|618.3|610.5|26
1656556210000|2022-06-30 02:30:10|618.53|610.73|618.72|610.92|618.72|610.92|618.45|610.65|28
1656556220000|2022-06-30 02:30:20|618.74|610.94|618.85|611.05|618.87|611.07|618.62|610.82|19
1656556230000|2022-06-30 02:30:30|618.84|611.04|618.61|610.81|618.84|611.04|618.61|610.81|10
1656556240000|2022-06-30 02:30:40|618.63|610.83|618.77|610.97|618.91|611.11|618.6|610.8|16
1656556250000|2022-06-30 02:30:50|618.74|610.94|618.76|610.96|618.77|610.97|618.65|610.85|10
1656556260000|2022-06-30 02:31:00|618.77|610.97|619.12|611.32|619.22|611.42|618.6|610.8|15
1656556270000|2022-06-30 02:31:10|619.19|611.39|619.17|611.37|619.21|611.41|619.12|611.32|15
1656556280000|2022-06-30 02:31:20|619.16|611.36|619.17|611.37|619.26|611.46|619.11|611.31|19
1656556290000|2022-06-30 02:31:30|619.19|611.39|619.17|611.37|619.24|611.44|619.12|611.32|16
1656556300000|2022-06-30 02:31:40|619.12|611.32|619.11|611.31|619.17|611.37|619.08|611.28|17
1656556310000|2022-06-30 02:31:50|619.09|611.29|619.12|611.32|619.15|611.35|619.05|611.25|15
1656556320000|2022-06-30 02:32:00|618.93|611.13|618.96|611.16|619.26|611.46|618.93|611.13|10
1656556330000|2022-06-30 02:32:10|618.95|611.15|619.1|611.3|619.16|611.36|618.91|611.11|16
1656556340000|2022-06-30 02:32:20|619.12|611.32|619.2|611.4|619.22|611.42|619.08|611.28|15
1656556350000|2022-06-30 02:32:30|619.21|611.41|619.17|611.37|619.21|611.41|619.15|611.35|7
1656556360000|2022-06-30 02:32:40|619.18|611.38|619.81|612.01|619.84|612.04|619.08|611.28|30
1656556370000|2022-06-30 02:32:50|619.82|612.02|619.97|612.17|619.97|612.17|619.8|612|20
1656556380000|2022-06-30 02:33:00|619.96|612.16|619.97|612.17|619.97|612.17|619.96|612.16|2
1656556390000|2022-06-30 02:33:10|619.96|612.16|619.97|612.17|619.97|612.17|619.96|612.16|2
1656556400000|2022-06-30 02:33:20|620.07|612.27|619.89|612.09|620.1|612.3|619.77|611.97|14
1656556410000|2022-06-30 02:33:30|619.9|612.1|619.87|612.07|620|612.2|619.87|612.07|3
1656556420000|2022-06-30 02:33:40|619.89|612.09|619.89|612.09|619.89|612.09|619.89|612.09|1
1656556430000|2022-06-30 02:33:50|619.83|612.03|619.85|612.05|620|612.2|619.82|612.02|13
1656556440000|2022-06-30 02:34:00|619.87|612.07|619.8|612|620.06|612.26|619.8|612|13
1656556450000|2022-06-30 02:34:10|619.83|612.03|619.83|612.03|619.97|612.17|619.81|612.01|20
1656556460000|2022-06-30 02:34:20|619.85|612.05|619.89|612.09|619.95|612.15|619.85|612.05|8
1656556470000|2022-06-30 02:34:30|619.87|612.07|619.89|612.09|619.89|612.09|619.87|612.07|2
1656556480000|2022-06-30 02:34:40|620|612.2|619.89|612.09|620|612.2|619.89|612.09|4
1656556490000|2022-06-30 02:34:50|620|612.2|619.92|612.12|620|612.2|619.88|612.08|10
1656556500000|2022-06-30 02:35:00|619.85|612.05|620.55|612.75|620.55|612.75|619.85|612.05|17
1656556510000|2022-06-30 02:35:10|620.56|612.76|620.94|613.14|620.94|613.14|620.56|612.76|14
1656556520000|2022-06-30 02:35:20|620.93|613.13|621.13|613.33|621.13|613.33|620.92|613.12|6
1656556530000|2022-06-30 02:35:30|621.15|613.35|620.94|613.14|621.19|613.39|620.94|613.14|5
1656556540000|2022-06-30 02:35:40|620.95|613.15|620.95|613.15|620.98|613.18|620.92|613.12|5
1656556550000|2022-06-30 02:35:50|620.94|613.14|620.93|613.13|620.94|613.14|620.93|613.13|2
1656556560000|2022-06-30 02:36:00|620.96|613.16|621.01|613.21|621.01|613.21|620.95|613.15|6
1656556570000|2022-06-30 02:36:10|620.99|613.19|620.98|613.18|621.03|613.23|620.98|613.18|8
1656556580000|2022-06-30 02:36:20|620.96|613.16|620.98|613.18|621|613.2|620.93|613.13|13
1656556590000|2022-06-30 02:36:30|620.99|613.19|620.91|613.11|620.99|613.19|620.91|613.11|11
1656556600000|2022-06-30 02:36:40|620.92|613.12|620.91|613.11|620.92|613.12|620.91|613.11|2
1656556610000|2022-06-30 02:36:50|620.95|613.15|620.96|613.16|620.96|613.16|620.93|613.13|7
1656556620000|2022-06-30 02:37:00|620.97|613.17|621.01|613.21|621.01|613.21|620.91|613.11|6
1656556630000|2022-06-30 02:37:10|621|613.2|620.93|613.13|621.08|613.28|620.82|613.02|9
1656556640000|2022-06-30 02:37:20|620.92|613.12|620.99|613.19|621.01|613.21|620.83|613.03|13
1656556650000|2022-06-30 02:37:30|620.98|613.18|620.83|613.03|620.98|613.18|620.83|613.03|7
1656556660000|2022-06-30 02:37:40|620.95|613.15|620.91|613.11|620.95|613.15|620.82|613.02|7
1656556670000|2022-06-30 02:37:50|620.93|613.13|620.96|613.16|620.96|613.16|620.88|613.08|19
1656556680000|2022-06-30 02:38:00|620.95|613.15|620.92|613.12|620.97|613.17|620.9|613.1|22
1656556690000|2022-06-30 02:38:10|621|613.2|620.99|613.19|621.5|613.7|620.88|613.08|27
1656556700000|2022-06-30 02:38:20|620.97|613.17|621.28|613.48|621.28|613.48|620.97|613.17|8
1656556710000|2022-06-30 02:38:30|621.27|613.47|621.36|613.56|621.36|613.56|621.24|613.44|14
1656556720000|2022-06-30 02:38:40|621.24|613.44|621.48|613.68|621.78|613.98|621.24|613.44|16
1656556730000|2022-06-30 02:38:50|621.65|613.85|621.85|614.05|622.06|614.26|621.65|613.85|10
1656556740000|2022-06-30 02:39:00|621.87|614.07|622.23|614.43|623.11|615.31|621.86|614.06|29
1656556750000|2022-06-30 02:39:10|622.22|614.42|622.13|614.33|622.35|614.55|621.86|614.06|23
1656556760000|2022-06-30 02:39:20|622.29|614.49|623.32|615.52|623.32|615.52|622.29|614.49|28
1656556770000|2022-06-30 02:39:30|623.3|615.5|623.32|615.52|623.85|616.05|623.08|615.28|29
1656556780000|2022-06-30 02:39:40|623.27|615.47|623.64|615.84|623.64|615.84|623.27|615.47|16
1656556790000|2022-06-30 02:39:50|623.66|615.86|623.46|615.66|623.66|615.86|623.28|615.48|25
1656556800000|2022-06-30 02:40:00|623.44|615.64|623.45|615.65|623.46|615.66|623.33|615.53|21
1656556810000|2022-06-30 02:40:10|623.46|615.66|623.66|615.86|623.69|615.89|623.2|615.4|26
1656556820000|2022-06-30 02:40:20|623.65|615.85|623.73|615.93|623.73|615.93|623.52|615.72|20
1656556830000|2022-06-30 02:40:30|623.72|615.92|623.75|615.95|623.97|616.17|623.65|615.85|25
1656556840000|2022-06-30 02:40:40|623.79|615.99|624.05|616.25|624.08|616.28|623.64|615.84|21
1656556850000|2022-06-30 02:40:50|624.12|616.32|623.46|615.66|624.12|616.32|623.32|615.52|27
1656556860000|2022-06-30 02:41:00|623.45|615.65|623.44|615.64|623.8|616|623.29|615.49|30
1656556870000|2022-06-30 02:41:10|623.45|615.65|623.42|615.62|623.49|615.69|623.42|615.62|16
1656556880000|2022-06-30 02:41:20|623.44|615.64|623.38|615.58|623.88|616.08|623.27|615.47|30
1656556890000|2022-06-30 02:41:30|623.39|615.59|623.01|615.21|623.43|615.63|622.89|615.09|28
1656556900000|2022-06-30 02:41:40|622.77|614.97|622.83|615.03|622.83|615.03|622.22|614.42|26
1656556910000|2022-06-30 02:41:50|622.78|614.98|622.45|614.65|622.82|615.02|622.45|614.65|28
1656556920000|2022-06-30 02:42:00|622.42|614.62|622.46|614.66|622.85|615.05|622.39|614.59|31
1656556930000|2022-06-30 02:42:10|622.44|614.64|622.7|614.9|622.81|615.01|622.44|614.64|24
1656556940000|2022-06-30 02:42:20|622.67|614.87|622.82|615.02|622.9|615.1|622.55|614.75|19
1656556950000|2022-06-30 02:42:30|622.81|615.01|622.83|615.03|623|615.2|622.69|614.89|22
1656556960000|2022-06-30 02:42:40|622.87|615.07|623.5|615.7|623.6|615.8|622.85|615.05|23
1656556970000|2022-06-30 02:42:50|623.44|615.64|623.35|615.55|623.44|615.64|623.23|615.43|14
1656556980000|2022-06-30 02:43:00|623.36|615.56|623.3|615.5|623.36|615.56|623.13|615.33|21
1656556990000|2022-06-30 02:43:10|623.37|615.57|622.79|614.99|623.39|615.59|622.79|614.99|23
1656557000000|2022-06-30 02:43:20|622.8|615|623|615.2|623.34|615.54|622.75|614.95|26
1656557010000|2022-06-30 02:43:30|623.01|615.21|623.07|615.27|623.07|615.27|622.91|615.11|23
1656557020000|2022-06-30 02:43:40|622.96|615.16|622.95|615.15|623.09|615.29|622.62|614.82|19
1656557030000|2022-06-30 02:43:50|622.96|615.16|623.14|615.34|623.14|615.34|622.71|614.91|20
1656557040000|2022-06-30 02:44:00|623.16|615.36|623.19|615.39|623.29|615.49|623.07|615.27|20
1656557050000|2022-06-30 02:44:10|623.12|615.32|622.75|614.95|623.17|615.37|622.75|614.95|23
1656557060000|2022-06-30 02:44:20|622.76|614.96|623.03|615.23|623.2|615.4|622.73|614.93|23
1656557070000|2022-06-30 02:44:30|623.17|615.37|623.02|615.22|623.24|615.44|622.99|615.19|19
1656557080000|2022-06-30 02:44:40|623.04|615.24|623.06|615.26|623.13|615.33|623.01|615.21|17
1656557090000|2022-06-30 02:44:50|623.05|615.25|623.08|615.28|623.19|615.39|622.95|615.15|21
1656557100000|2022-06-30 02:45:00|623.07|615.27|623.04|615.24|623.19|615.39|622.78|614.98|15
1656557110000|2022-06-30 02:45:10|623.02|615.22|623.14|615.34|623.26|615.46|622.98|615.18|21
1656557120000|2022-06-30 02:45:20|623.15|615.35|622.77|614.97|623.17|615.37|622.75|614.95|17
1656557130000|2022-06-30 02:45:30|622.7|614.9|623.08|615.28|623.17|615.37|622.66|614.86|16
1656557140000|2022-06-30 02:45:40|623.07|615.27|622.46|614.66|623.07|615.27|622.35|614.55|23
1656557150000|2022-06-30 02:45:50|622.44|614.64|622.37|614.57|622.5|614.7|622.37|614.57|25
1656557160000|2022-06-30 02:46:00|622.39|614.59|621.97|614.17|622.53|614.73|621.97|614.17|21
1656557170000|2022-06-30 02:46:10|621.85|614.05|621.42|613.62|622.19|614.39|621.42|613.62|28
1656557180000|2022-06-30 02:46:20|621.41|613.61|621.03|613.23|621.44|613.64|621.03|613.23|26
1656557190000|2022-06-30 02:46:30|621.02|613.22|620.96|613.16|621.4|613.6|620.93|613.13|21
1656557200000|2022-06-30 02:46:40|620.92|613.12|620.87|613.07|621.41|613.61|620.87|613.07|23
1656557210000|2022-06-30 02:46:50|620.86|613.06|621.2|613.4|621.31|613.51|620.84|613.04|23
1656557220000|2022-06-30 02:47:00|621.18|613.38|621.15|613.35|621.35|613.55|621.15|613.35|19
1656557230000|2022-06-30 02:47:10|621.18|613.38|621.24|613.44|621.29|613.49|621.16|613.36|17
1656557240000|2022-06-30 02:47:20|621.21|613.41|621.17|613.37|621.28|613.48|621.14|613.34|15
1656557250000|2022-06-30 02:47:30|621.16|613.36|620.82|613.02|621.27|613.47|620.81|613.01|11
1656557260000|2022-06-30 02:47:40|620.83|613.03|621.01|613.21|621.01|613.21|620.82|613.02|5
1656557270000|2022-06-30 02:47:50|621|613.2|621.15|613.35|621.17|613.37|621|613.2|12
1656557280000|2022-06-30 02:48:00|621.21|613.41|621.19|613.39|621.31|613.51|621.15|613.35|20
1656557290000|2022-06-30 02:48:10|621.18|613.38|620.93|613.13|621.25|613.45|620.92|613.12|20
1656557300000|2022-06-30 02:48:20|620.9|613.1|620.87|613.07|621.21|613.41|620.86|613.06|18
1656557310000|2022-06-30 02:48:30|621.2|613.4|620.87|613.07|621.2|613.4|620.86|613.06|18
1656557320000|2022-06-30 02:48:40|620.81|613.01|620.83|613.03|621.17|613.37|620.81|613.01|16
1656557330000|2022-06-30 02:48:50|621.18|613.38|620.83|613.03|621.18|613.38|620.83|613.03|13
1656557340000|2022-06-30 02:49:00|620.82|613.02|620.54|612.74|620.95|613.15|620.54|612.74|13
1656557350000|2022-06-30 02:49:10|620.53|612.73|620.39|612.59|620.53|612.73|620.19|612.39|28
1656557360000|2022-06-30 02:49:20|620.57|612.77|620.46|612.66|620.58|612.78|620.43|612.63|21
1656557370000|2022-06-30 02:49:30|620.47|612.67|620.36|612.56|620.92|613.12|620.02|612.22|25
1656557380000|2022-06-30 02:49:40|620.35|612.55|620.38|612.58|620.43|612.63|620.27|612.47|21
1656557390000|2022-06-30 02:49:50|620.4|612.6|620.23|612.43|620.4|612.6|620.18|612.38|20
1656557400000|2022-06-30 02:50:00|620.24|612.44|620.71|612.91|620.72|612.92|620.24|612.44|21
1656557410000|2022-06-30 02:50:10|620.72|612.92|620.76|612.96|621.19|613.39|620.69|612.89|15
1656557420000|2022-06-30 02:50:20|620.71|612.91|620.31|612.51|620.78|612.98|620.26|612.46|26
1656557430000|2022-06-30 02:50:30|620.35|612.55|620.35|612.55|620.36|612.56|619.9|612.1|22
1656557440000|2022-06-30 02:50:40|620.34|612.54|620.2|612.4|620.34|612.54|619.83|612.03|16
1656557450000|2022-06-30 02:50:50|620.21|612.41|620.18|612.38|620.33|612.53|619.87|612.07|22
1656557460000|2022-06-30 02:51:00|620.27|612.47|620.09|612.29|620.27|612.47|619.74|611.94|20
1656557470000|2022-06-30 02:51:10|620.05|612.25|620.22|612.42|620.22|612.42|620.04|612.24|17
1656557480000|2022-06-30 02:51:20|620.21|612.41|619.79|611.99|620.21|612.41|619.76|611.96|20
1656557490000|2022-06-30 02:51:30|619.8|612|620.23|612.43|620.27|612.47|619.76|611.96|20
1656557500000|2022-06-30 02:51:40|620.22|612.42|620.26|612.46|620.38|612.58|620.11|612.31|22
1656557510000|2022-06-30 02:51:50|620.21|612.41|620.27|612.47|620.35|612.55|620.2|612.4|16
1656557520000|2022-06-30 02:52:00|620.29|612.49|620.18|612.38|620.3|612.5|619.9|612.1|13
1656557530000|2022-06-30 02:52:10|620.27|612.47|620.75|612.95|620.86|613.06|620.21|612.41|26
1656557540000|2022-06-30 02:52:20|620.74|612.94|620.66|612.86|621.03|613.23|620.44|612.64|22
1656557550000|2022-06-30 02:52:30|620.67|612.87|621.29|613.49|621.4|613.6|620.59|612.79|25
1656557560000|2022-06-30 02:52:40|621.31|613.51|621.22|613.42|621.32|613.52|621.18|613.38|18
1656557570000|2022-06-30 02:52:50|621.18|613.38|621.26|613.46|621.3|613.5|621.18|613.38|15
1656557580000|2022-06-30 02:53:00|621.22|613.42|620.64|612.84|621.22|613.42|620.64|612.84|16
1656557590000|2022-06-30 02:53:10|621.04|613.24|620.65|612.85|621.13|613.33|620.63|612.83|15
1656557600000|2022-06-30 02:53:20|620.66|612.86|620.77|612.97|621.16|613.36|620.66|612.86|22
1656557610000|2022-06-30 02:53:30|620.72|612.92|621|613.2|621.07|613.27|620.61|612.81|22
1656557620000|2022-06-30 02:53:40|621.02|613.22|620.69|612.89|621.09|613.29|620.36|612.56|22
1656557630000|2022-06-30 02:53:50|620.54|612.74|620.35|612.55|621.06|613.26|620.35|612.55|19
1656557640000|2022-06-30 02:54:00|620.42|612.62|620.78|612.98|620.78|612.98|620.42|612.62|34
1656557650000|2022-06-30 02:54:10|620.69|612.89|620.79|612.99|620.81|613.01|620.64|612.84|23
1656557660000|2022-06-30 02:54:20|620.77|612.97|620.88|613.08|620.88|613.08|620.58|612.78|26
1656557670000|2022-06-30 02:54:30|620.89|613.09|620.73|612.93|621.06|613.26|620.71|612.91|15
1656557680000|2022-06-30 02:54:40|620.76|612.96|620.92|613.12|620.92|613.12|620.73|612.93|3
1656557690000|2022-06-30 02:54:50|620.94|613.14|620.78|612.98|620.94|613.14|620.7|612.9|18
1656557700000|2022-06-30 02:55:00|620.8|613|620.94|613.14|621.11|613.31|620.78|612.98|22
1656557710000|2022-06-30 02:55:10|620.89|613.09|620.97|613.17|620.99|613.19|620.89|613.09|14
1656557720000|2022-06-30 02:55:20|620.98|613.18|620.99|613.19|621|613.2|620.92|613.12|16
1656557730000|2022-06-30 02:55:30|620.94|613.14|621|613.2|621.1|613.3|620.94|613.14|18
1656557740000|2022-06-30 02:55:40|620.95|613.15|621.02|613.22|621.02|613.22|620.88|613.08|15
1656557750000|2022-06-30 02:55:50|621.03|613.23|621.02|613.22|621.04|613.24|620.96|613.16|16
1656557760000|2022-06-30 02:56:00|620.96|613.16|622.7|614.9|622.7|614.9|620.96|613.16|27
1656557770000|2022-06-30 02:56:10|622.71|614.91|622.29|614.49|622.71|614.91|622.15|614.35|22
1656557780000|2022-06-30 02:56:20|622.27|614.47|622.24|614.44|622.31|614.51|622.14|614.34|13
1656557790000|2022-06-30 02:56:30|622.25|614.45|622.94|615.14|622.99|615.19|622.25|614.45|21
1656557800000|2022-06-30 02:56:40|622.95|615.15|623.69|615.89|623.97|616.17|622.95|615.15|27
1656557810000|2022-06-30 02:56:50|623.71|615.91|623.69|615.89|623.95|616.15|623.66|615.86|20
1656557820000|2022-06-30 02:57:00|623.7|615.9|623.32|615.52|623.72|615.92|623.24|615.44|14
1656557830000|2022-06-30 02:57:10|623.3|615.5|623.03|615.23|623.31|615.51|622.99|615.19|15
1656557840000|2022-06-30 02:57:20|623.02|615.22|623.33|615.53|623.4|615.6|622.97|615.17|20
1656557850000|2022-06-30 02:57:30|623.31|615.51|623.16|615.36|623.31|615.51|623.13|615.33|9
1656557860000|2022-06-30 02:57:40|623.15|615.35|623.16|615.36|623.17|615.37|623.04|615.24|8
1656557870000|2022-06-30 02:57:50|623.13|615.33|623.17|615.37|623.17|615.37|623.13|615.33|6
1656557880000|2022-06-30 02:58:00|623.16|615.36|623.05|615.25|623.16|615.36|623.03|615.23|15
1656557890000|2022-06-30 02:58:10|623.06|615.26|623.78|615.98|623.78|615.98|623.06|615.26|15
1656557900000|2022-06-30 02:58:20|623.76|615.96|623.87|616.07|623.87|616.07|623.74|615.94|5
1656557910000|2022-06-30 02:58:30|623.86|616.06|623.8|616|623.86|616.06|623.8|616|8
1656557920000|2022-06-30 02:58:40|623.83|616.03|623.85|616.05|623.85|616.05|623.83|616.03|4
1656557930000|2022-06-30 02:58:50|623.83|616.03|623.4|615.6|623.83|616.03|623.31|615.51|18
1656557940000|2022-06-30 02:59:00|623.41|615.61|623.82|616.02|623.86|616.06|623.41|615.61|16
1656557950000|2022-06-30 02:59:10|623.79|615.99|623.14|615.34|623.79|615.99|623.14|615.34|15
1656557960000|2022-06-30 02:59:20|623.15|615.35|623.2|615.4|623.2|615.4|623.13|615.33|10
1656557980000|2022-06-30 02:59:40|623.21|615.41|623.16|615.36|623.21|615.41|623.12|615.32|12
1656557990000|2022-06-30 02:59:50|623.14|615.34|623.35|615.55|623.39|615.59|622.99|615.19|15
1656558000000|2022-06-30 03:00:00|623.36|615.56|623.96|616.16|623.96|616.16|623.36|615.56|20
1656558010000|2022-06-30 03:00:10|623.91|616.11|623.71|615.91|623.91|616.11|623.69|615.89|5
1656558020000|2022-06-30 03:00:20|623.7|615.9|623.82|616.02|623.85|616.05|623.7|615.9|10
1656558030000|2022-06-30 03:00:30|623.83|616.03|623.85|616.05|623.89|616.09|623.8|616|7
1656558040000|2022-06-30 03:00:40|623.8|616|623.89|616.09|623.93|616.13|623.76|615.96|7
1656558050000|2022-06-30 03:00:50|623.88|616.08|623.84|616.04|623.88|616.08|623.84|616.04|3
1656558060000|2022-06-30 03:01:00|623.82|616.02|623.38|615.58|623.82|616.02|623.3|615.5|17
1656558070000|2022-06-30 03:01:10|623.37|615.57|623.71|615.91|623.71|615.91|623.34|615.54|17
1656558080000|2022-06-30 03:01:20|623.72|615.92|623.32|615.52|623.72|615.92|623.32|615.52|8
1656558090000|2022-06-30 03:01:30|623.26|615.46|623.49|615.69|623.84|616.04|623.26|615.46|22
1656558100000|2022-06-30 03:01:40|623.5|615.7|623.87|616.07|623.87|616.07|623.5|615.7|14
1656558110000|2022-06-30 03:01:50|623.76|615.96|623.98|616.18|623.98|616.18|623.76|615.96|11
1656558120000|2022-06-30 03:02:00|624.04|616.24|624.02|616.22|624.04|616.24|624|616.2|9
1656558130000|2022-06-30 03:02:10|624.04|616.24|624|616.2|624.04|616.24|623.89|616.09|8
1656558140000|2022-06-30 03:02:20|623.99|616.19|624.07|616.27|624.07|616.27|623.98|616.18|9
1656558150000|2022-06-30 03:02:30|624.03|616.23|623.92|616.12|624.08|616.28|623.85|616.05|13
1656558160000|2022-06-30 03:02:40|623.93|616.13|623.97|616.17|624.03|616.23|623.93|616.13|7
1656558170000|2022-06-30 03:02:50|624.03|616.23|624.03|616.23|624.05|616.25|623.99|616.19|13
1656558180000|2022-06-30 03:03:00|624.02|616.22|623.34|615.54|624.02|616.22|623.32|615.52|18
1656558190000|2022-06-30 03:03:10|623.32|615.52|622.26|614.46|623.32|615.52|622.26|614.46|18
1656558200000|2022-06-30 03:03:20|622.29|614.49|622.83|615.03|622.89|615.09|622.29|614.49|17
1656558210000|2022-06-30 03:03:30|622.82|615.02|622.78|614.98|622.82|615.02|622.71|614.91|7
1656558220000|2022-06-30 03:03:40|622.85|615.05|622.91|615.11|622.93|615.13|622.85|615.05|9
1656558230000|2022-06-30 03:03:50|622.93|615.13|622.94|615.14|622.95|615.15|622.83|615.03|15
1656558240000|2022-06-30 03:04:00|622.97|615.17|622.85|615.05|623.03|615.23|622.44|614.64|21
1656558250000|2022-06-30 03:04:10|622.83|615.03|622.77|614.97|622.83|615.03|622.72|614.92|14
1656558260000|2022-06-30 03:04:20|622.78|614.98|622.9|615.1|622.94|615.14|622.77|614.97|9
1656558270000|2022-06-30 03:04:30|622.92|615.12|623.05|615.25|623.37|615.57|622.92|615.12|14
1656558280000|2022-06-30 03:04:40|623.04|615.24|623.03|615.23|623.04|615.24|622.93|615.13|6
1656558290000|2022-06-30 03:04:50|623.02|615.22|622.81|615.01|623.02|615.22|622.66|614.86|23
1656558300000|2022-06-30 03:05:00|622.71|614.91|622.84|615.04|623|615.2|622.71|614.91|21
1656558310000|2022-06-30 03:05:10|622.92|615.12|622.37|614.57|622.92|615.12|622.37|614.57|4
1656558320000|2022-06-30 03:05:20|622.33|614.53|622.32|614.52|622.34|614.54|622.29|614.49|11
1656558330000|2022-06-30 03:05:30|622.33|614.53|622.32|614.52|622.35|614.55|622.32|614.52|11
1656558340000|2022-06-30 03:05:40|622.31|614.51|622.31|614.51|622.31|614.51|622.29|614.49|8
1656558350000|2022-06-30 03:05:50|622.3|614.5|621.28|613.48|622.3|614.5|621.25|613.45|25
1656558360000|2022-06-30 03:06:00|621.29|613.49|621.2|613.4|621.29|613.49|621.2|613.4|12
1656558370000|2022-06-30 03:06:10|621.21|613.41|620.97|613.17|621.21|613.41|620.83|613.03|28
1656558380000|2022-06-30 03:06:20|620.56|612.76|620.31|612.51|620.56|612.76|620.3|612.5|13
1656558390000|2022-06-30 03:06:30|620.32|612.52|620.22|612.42|620.32|612.52|620.22|612.42|14
1656558400000|2022-06-30 03:06:40|620.24|612.44|620.24|612.44|620.25|612.45|620.21|612.41|10
1656558410000|2022-06-30 03:06:50|620.25|612.45|620.17|612.37|620.43|612.63|620.17|612.37|13
1656558420000|2022-06-30 03:07:00|620.14|612.34|619.9|612.1|620.14|612.34|619.86|612.06|16
1656558430000|2022-06-30 03:07:10|619.93|612.13|620.03|612.23|620.03|612.23|619.86|612.06|10
1656558440000|2022-06-30 03:07:20|620.04|612.24|619.94|612.14|620.04|612.24|619.94|612.14|3
1656558450000|2022-06-30 03:07:30|619.96|612.16|619.96|612.16|619.96|612.16|619.94|612.14|3
1656558460000|2022-06-30 03:07:40|620.04|612.24|620.25|612.45|620.25|612.45|620.04|612.24|7
1656558470000|2022-06-30 03:07:50|620.24|612.44|620.69|612.89|621|613.2|620.22|612.42|16
1656558480000|2022-06-30 03:08:00|620.49|612.69|620.32|612.52|620.55|612.75|620.29|612.49|17
1656558490000|2022-06-30 03:08:10|620.34|612.54|620.67|612.87|620.76|612.96|620.34|612.54|9
1656558500000|2022-06-30 03:08:20|620.65|612.85|620.61|612.81|620.65|612.85|620.58|612.78|4
1656558510000|2022-06-30 03:08:30|620.63|612.83|620.86|613.06|620.89|613.09|620.61|612.81|8
1656558520000|2022-06-30 03:08:40|620.87|613.07|620.44|612.64|620.93|613.13|620.44|612.64|13
1656558530000|2022-06-30 03:08:50|620.36|612.56|620.48|612.68|620.48|612.68|620.27|612.47|12
1656558540000|2022-06-30 03:09:00|620.47|612.67|620.72|612.92|620.96|613.16|620.47|612.67|17
1656558550000|2022-06-30 03:09:10|620.73|612.93|620.77|612.97|620.77|612.97|620.73|612.93|4
1656558560000|2022-06-30 03:09:20|620.79|612.99|620.74|612.94|620.83|613.03|620.74|612.94|6
1656558570000|2022-06-30 03:09:30|620.73|612.93|620.75|612.95|620.75|612.95|620.45|612.65|13
1656558580000|2022-06-30 03:09:40|620.76|612.96|620.63|612.83|620.9|613.1|620.53|612.73|12
1656558590000|2022-06-30 03:09:50|620.64|612.84|620.84|613.04|621.01|613.21|620.64|612.84|14
1656558600000|2022-06-30 03:10:00|620.65|612.85|621.04|613.24|621.06|613.26|620.65|612.85|12
1656558620000|2022-06-30 03:10:20|621.05|613.25|620.83|613.03|621.05|613.25|620.83|613.03|6
1656558630000|2022-06-30 03:10:30|620.85|613.05|621.06|613.26|621.09|613.29|620.83|613.03|10
1656558640000|2022-06-30 03:10:40|621.1|613.3|620.96|613.16|621.17|613.37|620.87|613.07|10
1656558650000|2022-06-30 03:10:50|620.95|613.15|620.98|613.18|620.98|613.18|620.94|613.14|8
1656558660000|2022-06-30 03:11:00|620.96|613.16|620.75|612.95|620.96|613.16|620.73|612.93|11
1656558670000|2022-06-30 03:11:10|620.74|612.94|620.32|612.52|620.75|612.95|620.32|612.52|10
1656558680000|2022-06-30 03:11:20|620.35|612.55|620.51|612.71|620.51|612.71|620.28|612.48|12
1656558690000|2022-06-30 03:11:30|620.54|612.74|621.02|613.22|621.02|613.22|620.51|612.71|9
1656558700000|2022-06-30 03:11:40|621.08|613.28|621.06|613.26|621.08|613.28|621.06|613.26|4
1656558710000|2022-06-30 03:11:50|621.08|613.28|621.26|613.46|621.28|613.48|621.08|613.28|10
1656558720000|2022-06-30 03:12:00|621.27|613.47|621.62|613.82|621.64|613.84|621.27|613.47|15
1656558730000|2022-06-30 03:12:10|621.65|613.85|621.63|613.83|621.67|613.87|621.62|613.82|6
1656558740000|2022-06-30 03:12:20|621.72|613.92|621.76|613.96|621.77|613.97|621.72|613.92|7
1656558750000|2022-06-30 03:12:30|621.75|613.95|621.37|613.57|621.75|613.95|621.34|613.54|14
1656558760000|2022-06-30 03:12:40|621.35|613.55|621.26|613.46|621.36|613.56|621.21|613.41|19
1656558770000|2022-06-30 03:12:50|621.25|613.45|621.18|613.38|621.29|613.49|621.14|613.34|10
1656558780000|2022-06-30 03:13:00|621.12|613.32|620.78|612.98|621.24|613.44|620.78|612.98|14
1656558790000|2022-06-30 03:13:10|620.71|612.91|620.7|612.9|620.71|612.91|620.34|612.54|21
1656558800000|2022-06-30 03:13:20|620.74|612.94|620.59|612.79|620.75|612.95|620.56|612.76|15
1656558810000|2022-06-30 03:13:30|620.69|612.89|620.81|613.01|620.83|613.03|620.62|612.82|23
1656558820000|2022-06-30 03:13:40|620.78|612.98|620.89|613.09|620.89|613.09|620.78|612.98|5
1656558830000|2022-06-30 03:13:50|620.9|613.1|621.11|613.31|621.13|613.33|620.9|613.1|7
1656558840000|2022-06-30 03:14:00|621.09|613.29|621.06|613.26|621.09|613.29|620.96|613.16|10
1656558850000|2022-06-30 03:14:10|621.05|613.25|621.1|613.3|621.1|613.3|621.04|613.24|8
1656558860000|2022-06-30 03:14:20|621.07|613.27|621.67|613.87|621.7|613.9|620.99|613.19|19
1656558870000|2022-06-30 03:14:30|621.72|613.92|621.82|614.02|621.96|614.16|621.71|613.91|13
1656558880000|2022-06-30 03:14:40|621.71|613.91|621.17|613.37|621.82|614.02|621.17|613.37|26
1656558890000|2022-06-30 03:14:50|621.26|613.46|621.13|613.33|621.26|613.46|620.96|613.16|16
1656558900000|2022-06-30 03:15:00|621.12|613.32|620.92|613.12|621.19|613.39|620.89|613.09|19
1656558910000|2022-06-30 03:15:10|620.93|613.13|620.45|612.65|621.2|613.4|620.45|612.65|24
1656558920000|2022-06-30 03:15:20|620.46|612.66|620.42|612.62|620.53|612.73|620.4|612.6|18
1656558930000|2022-06-30 03:15:30|620.45|612.65|620.46|612.66|620.52|612.72|620.39|612.59|19
1656558940000|2022-06-30 03:15:40|620.45|612.65|619.72|611.92|620.45|612.65|619.7|611.9|24
1656558950000|2022-06-30 03:15:50|619.71|611.91|620.06|612.26|620.07|612.27|619.59|611.79|17
1656558960000|2022-06-30 03:16:00|620.07|612.27|619.95|612.15|620.2|612.4|619.93|612.13|23
1656558970000|2022-06-30 03:16:10|619.93|612.13|619.78|611.98|620.37|612.57|619.78|611.98|23
1656558980000|2022-06-30 03:16:20|619.79|611.99|619.81|612.01|620.2|612.4|619.78|611.98|19
1656558990000|2022-06-30 03:16:30|619.82|612.02|620.24|612.44|620.24|612.44|619.82|612.02|21
1656559000000|2022-06-30 03:16:40|620.27|612.47|620.13|612.33|620.32|612.52|620.13|612.33|18
1656559010000|2022-06-30 03:16:50|620.14|612.34|620.58|612.78|620.63|612.83|619.96|612.16|26
1656559020000|2022-06-30 03:17:00|620.59|612.79|620.71|612.91|620.83|613.03|620.59|612.79|25
1656559030000|2022-06-30 03:17:10|620.72|612.92|621.43|613.63|621.43|613.63|620.54|612.74|20
1656559040000|2022-06-30 03:17:20|621.11|613.31|620.75|612.95|621.56|613.76|620.7|612.9|16
1656559050000|2022-06-30 03:17:30|621|613.2|620.92|613.12|621.02|613.22|620.69|612.89|17
1656559060000|2022-06-30 03:17:40|620.91|613.11|620.84|613.04|620.98|613.18|620.41|612.61|25
1656559070000|2022-06-30 03:17:50|620.83|613.03|621.16|613.36|621.24|613.44|620.76|612.96|21
1656559080000|2022-06-30 03:18:00|621.15|613.35|621.06|613.26|621.19|613.39|620.62|612.82|25
1656559090000|2022-06-30 03:18:10|621.07|613.27|620.73|612.93|621.07|613.27|620.72|612.92|24
1656559100000|2022-06-30 03:18:20|620.75|612.95|620.74|612.94|620.81|613.01|620.69|612.89|25
1656559110000|2022-06-30 03:18:30|620.78|612.98|620.8|613|620.85|613.05|620.68|612.88|28
1656559120000|2022-06-30 03:18:40|620.95|613.15|620.9|613.1|621.02|613.22|620.8|613|27
1656559130000|2022-06-30 03:18:50|620.89|613.09|620.96|613.16|621.13|613.33|620.8|613|28
1656559140000|2022-06-30 03:19:00|621.07|613.27|621.13|613.33|621.13|613.33|621.07|613.27|4
1656559150000|2022-06-30 03:19:10|621.14|613.34|621.13|613.33|621.14|613.34|621.13|613.33|4
1656559160000|2022-06-30 03:19:20|620.9|613.1|620.93|613.13|620.94|613.14|620.8|613|6
1656559170000|2022-06-30 03:19:30|620.94|613.14|621.02|613.22|621.02|613.22|620.94|613.14|2
1656559180000|2022-06-30 03:19:40|621.07|613.27|620.97|613.17|621.07|613.27|620.88|613.08|10
1656559190000|2022-06-30 03:19:50|620.94|613.14|621.11|613.31|621.11|613.31|620.94|613.14|10
1656559200000|2022-06-30 03:20:00|621.09|613.29|621.06|613.26|621.09|613.29|621.01|613.21|6
1656559210000|2022-06-30 03:20:10|621.01|613.21|621.04|613.24|621.06|613.26|621.01|613.21|4
1656559220000|2022-06-30 03:20:20|621.05|613.25|621.06|613.26|621.06|613.26|621.04|613.24|6
1656559230000|2022-06-30 03:20:30|621.07|613.27|621.1|613.3|621.16|613.36|621.06|613.26|23
1656559240000|2022-06-30 03:20:40|621.12|613.32|621.65|613.85|621.86|614.06|621.05|613.25|22
1656559250000|2022-06-30 03:20:50|621.66|613.86|622.12|614.32|622.19|614.39|621.66|613.86|19
1656559260000|2022-06-30 03:21:00|622.1|614.3|621.87|614.07|622.12|614.32|621.74|613.94|25
1656559270000|2022-06-30 03:21:10|621.85|614.05|621.93|614.13|622.04|614.24|621.77|613.97|25
1656559280000|2022-06-30 03:21:20|622.04|614.24|621.71|613.91|622.08|614.28|621.55|613.75|26
1656559290000|2022-06-30 03:21:30|621.76|613.96|621.35|613.55|621.81|614.01|621.35|613.55|25
1656559300000|2022-06-30 03:21:40|621.32|613.52|621.15|613.35|621.35|613.55|620.87|613.07|30
1656559310000|2022-06-30 03:21:50|621.1|613.3|620.93|613.13|621.1|613.3|620.9|613.1|21
1656559320000|2022-06-30 03:22:00|620.92|613.12|620.29|612.49|621.03|613.23|620.29|612.49|22
1656559330000|2022-06-30 03:22:10|620.28|612.48|619.42|611.62|620.28|612.48|619.26|611.46|25
1656559340000|2022-06-30 03:22:20|619.37|611.57|618.84|611.04|619.46|611.66|618.84|611.04|21
1656559350000|2022-06-30 03:22:30|618.98|611.18|618.88|611.08|618.99|611.19|618.71|610.91|17
1656559360000|2022-06-30 03:22:40|619.28|611.48|619.14|611.34|619.32|611.52|618.81|611.01|21
1656559370000|2022-06-30 03:22:50|619.04|611.24|619.08|611.28|619.22|611.42|618.91|611.11|19
1656559380000|2022-06-30 03:23:00|618.98|611.18|619.61|611.81|619.61|611.81|618.9|611.1|24
1656559390000|2022-06-30 03:23:10|619.63|611.83|618.84|611.04|619.63|611.83|618.83|611.03|15
1656559400000|2022-06-30 03:23:20|618.86|611.06|619.3|611.5|619.3|611.5|618.78|610.98|16
1656559410000|2022-06-30 03:23:30|619.31|611.51|619.61|611.81|619.77|611.97|619.31|611.51|25
1656559420000|2022-06-30 03:23:40|619.6|611.8|619.71|611.91|619.81|612.01|619.42|611.62|25
1656559430000|2022-06-30 03:23:50|619.59|611.79|619.78|611.98|620.13|612.33|619.44|611.64|18
1656559440000|2022-06-30 03:24:00|619.77|611.97|619.77|611.97|619.93|612.13|619.63|611.83|17
1656559450000|2022-06-30 03:24:10|619.78|611.98|619.39|611.59|619.78|611.98|619.38|611.58|17
1656559460000|2022-06-30 03:24:20|619.38|611.58|618.29|610.49|619.38|611.58|618.29|610.49|30
1656559470000|2022-06-30 03:24:30|618.27|610.47|618.1|610.3|618.58|610.78|618.1|610.3|27
1656559480000|2022-06-30 03:24:40|618.09|610.29|617.91|610.11|618.25|610.45|617.52|609.72|25
1656559490000|2022-06-30 03:24:50|617.93|610.13|617.42|609.62|617.96|610.16|617.24|609.44|27
1656559500000|2022-06-30 03:25:00|617.41|609.61|617.5|609.7|617.58|609.78|617.37|609.57|25
1656559510000|2022-06-30 03:25:10|617.52|609.72|617.76|609.96|617.91|610.11|617.52|609.72|23
1656559520000|2022-06-30 03:25:20|617.77|609.97|617.9|610.1|618.03|610.23|617.71|609.91|17
1656559530000|2022-06-30 03:25:30|617.89|610.09|618.07|610.27|618.07|610.27|617.66|609.86|22
1656559540000|2022-06-30 03:25:40|617.96|610.16|618.66|610.86|618.76|610.96|617.96|610.16|27
1656559550000|2022-06-30 03:25:50|618.69|610.89|618.82|611.02|618.87|611.07|618.68|610.88|22
1656559560000|2022-06-30 03:26:00|618.84|611.04|618.71|610.91|619.01|611.21|618.68|610.88|21
1656559570000|2022-06-30 03:26:10|618.95|611.15|619.05|611.25|619.05|611.25|618.72|610.92|22
1656559580000|2022-06-30 03:26:20|619.3|611.5|619.71|611.91|619.79|611.99|619.3|611.5|26
1656559590000|2022-06-30 03:26:30|619.67|611.87|619.22|611.42|619.67|611.87|619.19|611.39|22
1656559600000|2022-06-30 03:26:40|619.27|611.47|619.22|611.42|619.37|611.57|619.22|611.42|17
1656559610000|2022-06-30 03:26:50|618.99|611.19|618.97|611.17|619.12|611.32|618.66|610.86|25
1656559620000|2022-06-30 03:27:00|618.98|611.18|618.98|611.18|618.99|611.19|618.86|611.06|21
1656559630000|2022-06-30 03:27:10|619.01|611.21|618.97|611.17|619.01|611.21|618.85|611.05|18
1656559640000|2022-06-30 03:27:20|618.92|611.12|618.95|611.15|618.97|611.17|618.83|611.03|14
1656559650000|2022-06-30 03:27:30|618.93|611.13|618.97|611.17|619.26|611.46|618.93|611.13|22
1656559660000|2022-06-30 03:27:40|618.94|611.14|619.65|611.85|619.66|611.86|618.94|611.14|24
1656559670000|2022-06-30 03:27:50|619.66|611.86|619.63|611.83|619.73|611.93|619.37|611.57|28
1656559680000|2022-06-30 03:28:00|619.62|611.82|619.77|611.97|619.87|612.07|619.61|611.81|21
1656559690000|2022-06-30 03:28:10|619.72|611.92|619.9|612.1|619.9|612.1|619.71|611.91|15
1656559700000|2022-06-30 03:28:20|619.89|612.09|619.89|612.09|619.89|612.09|619.71|611.91|14
1656559710000|2022-06-30 03:28:30|619.88|612.08|620.89|613.09|620.89|613.09|619.81|612.01|22
1656559720000|2022-06-30 03:28:40|620.96|613.16|620.55|612.75|621|613.2|620.5|612.7|18
1656559730000|2022-06-30 03:28:50|620.57|612.77|621.47|613.67|621.73|613.93|620.54|612.74|23
1656559740000|2022-06-30 03:29:00|621.46|613.66|621.38|613.58|621.51|613.71|621.09|613.29|21
1656559750000|2022-06-30 03:29:10|621.35|613.55|621.14|613.34|621.35|613.55|621.13|613.33|20
1656559760000|2022-06-30 03:29:20|621.13|613.33|621.23|613.43|621.27|613.47|621.08|613.28|17
1656559770000|2022-06-30 03:29:30|621.19|613.39|621.09|613.29|621.19|613.39|621.02|613.22|24
1656559780000|2022-06-30 03:29:40|621.07|613.27|621.08|613.28|621.17|613.37|621|613.2|16
1656559790000|2022-06-30 03:29:50|621.11|613.31|621.87|614.07|621.87|614.07|621.04|613.24|22
1656559800000|2022-06-30 03:30:00|621.75|613.95|621.68|613.88|621.99|614.19|621.58|613.78|24
1656559810000|2022-06-30 03:30:10|621.7|613.9|621.79|613.99|622.15|614.35|621.7|613.9|18
1656559820000|2022-06-30 03:30:20|621.76|613.96|622.27|614.47|622.58|614.78|621.76|613.96|25
1656559830000|2022-06-30 03:30:30|622.26|614.46|622.33|614.53|622.39|614.59|622.25|614.45|14
1656559840000|2022-06-30 03:30:40|622.32|614.52|622.2|614.4|622.4|614.6|622|614.2|22
1656559850000|2022-06-30 03:30:50|622.22|614.42|622.34|614.54|622.43|614.63|622.22|614.42|17
1656559860000|2022-06-30 03:31:00|622.29|614.49|622.31|614.51|622.36|614.56|622.16|614.36|19
1656559870000|2022-06-30 03:31:10|622.34|614.54|622.79|614.99|622.86|615.06|622.27|614.47|21
1656559880000|2022-06-30 03:31:20|622.78|614.98|623.08|615.28|623.16|615.36|622.49|614.69|17
1656559890000|2022-06-30 03:31:30|623.07|615.27|623.06|615.26|623.24|615.44|623.03|615.23|15
1656559900000|2022-06-30 03:31:40|623.09|615.29|623.08|615.28|623.14|615.34|623.05|615.25|12
1656559910000|2022-06-30 03:31:50|623.13|615.33|623.7|615.9|623.78|615.98|622.88|615.08|25
1656559920000|2022-06-30 03:32:00|623.67|615.87|623.29|615.49|623.73|615.93|623.21|615.41|26
1656559930000|2022-06-30 03:32:10|623.3|615.5|623.17|615.37|623.3|615.5|622.89|615.09|18
1656559940000|2022-06-30 03:32:20|623.16|615.36|622.57|614.77|623.3|615.5|622.56|614.76|25
1656559950000|2022-06-30 03:32:30|622.56|614.76|622.25|614.45|622.56|614.76|622.1|614.3|23
1656559960000|2022-06-30 03:32:40|622.26|614.46|622.41|614.61|622.42|614.62|622.18|614.38|20
1656559970000|2022-06-30 03:32:50|622.4|614.6|622.71|614.91|622.88|615.08|622.32|614.52|25
1656559980000|2022-06-30 03:33:00|622.57|614.77|623.11|615.31|623.11|615.31|622.52|614.72|24
1656559990000|2022-06-30 03:33:10|623.08|615.28|622.99|615.19|623.09|615.29|622.67|614.87|21
1656560000000|2022-06-30 03:33:20|623.35|615.55|622.77|614.97|623.35|615.55|622.77|614.97|21
1656560010000|2022-06-30 03:33:30|622.75|614.95|623.19|615.39|623.21|615.41|622.75|614.95|20
1656560020000|2022-06-30 03:33:40|623.2|615.4|622.29|614.49|623.26|615.46|622.25|614.45|28
1656560030000|2022-06-30 03:33:50|622.28|614.48|622.25|614.45|622.36|614.56|622.19|614.39|25
1656560040000|2022-06-30 03:34:00|622.24|614.44|622.26|614.46|622.28|614.48|621.86|614.06|16
1656560050000|2022-06-30 03:34:10|622.23|614.43|622.27|614.47|622.4|614.6|622.04|614.24|22
1656560060000|2022-06-30 03:34:20|622.28|614.48|621.98|614.18|622.32|614.52|621.96|614.16|23
1656560070000|2022-06-30 03:34:30|621.96|614.16|621.64|613.84|622.12|614.32|621.64|613.84|22
1656560080000|2022-06-30 03:34:40|621.38|613.58|621.37|613.57|621.46|613.66|620.88|613.08|19
1656560090000|2022-06-30 03:34:50|621.36|613.56|620.88|613.08|621.36|613.56|620.88|613.08|14
1656560100000|2022-06-30 03:35:00|620.89|613.09|621.37|613.57|621.37|613.57|620.79|612.99|24
1656560110000|2022-06-30 03:35:10|621.35|613.55|621.08|613.28|621.35|613.55|620.67|612.87|26
1656560120000|2022-06-30 03:35:20|621.07|613.27|620.92|613.12|621.09|613.29|620.6|612.8|20
1656560130000|2022-06-30 03:35:30|620.93|613.13|620.97|613.17|621.05|613.25|620.93|613.13|19
1656560140000|2022-06-30 03:35:40|620.92|613.12|620.83|613.03|621.04|613.24|620.62|612.82|25
1656560150000|2022-06-30 03:35:50|620.82|613.02|620.94|613.14|621.06|613.26|620.8|613|22
1656560160000|2022-06-30 03:36:00|620.95|613.15|621.06|613.26|621.1|613.3|620.9|613.1|24
1656560170000|2022-06-30 03:36:10|621.05|613.25|621.09|613.29|621.18|613.38|621.04|613.24|20
1656560180000|2022-06-30 03:36:20|621.06|613.26|621.05|613.25|621.19|613.39|620.98|613.18|23
1656560190000|2022-06-30 03:36:30|621.11|613.31|619.39|611.59|621.14|613.34|619.39|611.59|25
1656560200000|2022-06-30 03:36:40|619.37|611.57|619.4|611.6|619.4|611.6|618.92|611.12|23
1656560210000|2022-06-30 03:36:50|619.39|611.59|619.41|611.61|619.46|611.66|619.25|611.45|18
1656560220000|2022-06-30 03:37:00|619.43|611.63|619.72|611.92|619.75|611.95|619.38|611.58|21
1656560230000|2022-06-30 03:37:10|619.73|611.93|619.83|612.03|619.9|612.1|619.72|611.92|22
1656560240000|2022-06-30 03:37:20|619.73|611.93|619.71|611.91|619.84|612.04|619.4|611.6|20
1656560250000|2022-06-30 03:37:30|619.67|611.87|619.35|611.55|619.85|612.05|619.35|611.55|20
1656560260000|2022-06-30 03:37:40|619.34|611.54|619.53|611.73|619.61|611.81|619.25|611.45|21
1656560270000|2022-06-30 03:37:50|619.57|611.77|619.62|611.82|619.63|611.83|619.43|611.63|22
1656560280000|2022-06-30 03:38:00|619.59|611.79|619.5|611.7|619.59|611.79|619.38|611.58|22
1656560290000|2022-06-30 03:38:10|619.49|611.69|619.57|611.77|619.57|611.77|619.39|611.59|15
1656560300000|2022-06-30 03:38:20|619.54|611.74|619.44|611.64|619.57|611.77|619.43|611.63|21
1656560310000|2022-06-30 03:38:30|619.43|611.63|619.6|611.8|619.83|612.03|619.33|611.53|25
1656560320000|2022-06-30 03:38:40|619.85|612.05|619.63|611.83|619.88|612.08|619.38|611.58|20
1656560330000|2022-06-30 03:38:50|619.62|611.82|619.25|611.45|619.79|611.99|619.25|611.45|25
1656560340000|2022-06-30 03:39:00|619.23|611.43|619.3|611.5|619.34|611.54|619.18|611.38|17
1656560350000|2022-06-30 03:39:10|619.29|611.49|619.82|612.02|619.92|612.12|619.26|611.46|28
1656560360000|2022-06-30 03:39:20|619.81|612.01|619.79|611.99|619.86|612.06|619.54|611.74|23
1656560370000|2022-06-30 03:39:30|619.76|611.96|619.26|611.46|619.91|612.11|619.26|611.46|27
1656560380000|2022-06-30 03:39:40|619.35|611.55|619.23|611.43|619.38|611.58|619.22|611.42|20
1656560390000|2022-06-30 03:39:50|619.22|611.42|619.31|611.51|619.39|611.59|619.19|611.39|20
1656560400000|2022-06-30 03:40:00|619.3|611.5|619.28|611.48|619.41|611.61|619.28|611.48|18
1656560410000|2022-06-30 03:40:10|619.29|611.49|619.34|611.54|619.38|611.58|619.23|611.43|15
1656560420000|2022-06-30 03:40:20|619.31|611.51|619.09|611.29|619.39|611.59|619.06|611.26|14
1656560430000|2022-06-30 03:40:30|619.06|611.26|619.1|611.3|619.37|611.57|618.87|611.07|26
1656560440000|2022-06-30 03:40:40|619.09|611.29|618.01|610.21|619.09|611.29|618.01|610.21|27
1656560450000|2022-06-30 03:40:50|618.05|610.25|618.02|610.22|618.12|610.32|617.93|610.13|24
1656560460000|2022-06-30 03:41:00|618.09|610.29|618|610.2|618.15|610.35|617.86|610.06|20
1656560470000|2022-06-30 03:41:10|617.99|610.19|618.08|610.28|618.08|610.28|617.33|609.53|31
1656560480000|2022-06-30 03:41:20|618.04|610.24|618.47|610.67|618.47|610.67|617.54|609.74|25
1656560490000|2022-06-30 03:41:30|618.52|610.72|618.73|610.93|618.9|611.1|618.51|610.71|18
1656560500000|2022-06-30 03:41:40|618.74|610.94|619.23|611.43|619.24|611.44|618.74|610.94|31
1656560510000|2022-06-30 03:41:50|619.31|611.51|619.62|611.82|619.62|611.82|619.28|611.48|25
1656560520000|2022-06-30 03:42:00|619.63|611.83|619.61|611.81|619.83|612.03|619.6|611.8|25
1656560530000|2022-06-30 03:42:10|619.69|611.89|619.74|611.94|619.79|611.99|619.58|611.78|22
1656560540000|2022-06-30 03:42:20|619.66|611.86|619.79|611.99|619.84|612.04|619.54|611.74|29
1656560550000|2022-06-30 03:42:30|619.75|611.95|619.65|611.85|619.87|612.07|619.57|611.77|19
1656560560000|2022-06-30 03:42:40|619.62|611.82|619.77|611.97|619.77|611.97|619.6|611.8|21
1656560570000|2022-06-30 03:42:50|619.78|611.98|619.81|612.01|619.86|612.06|619.67|611.87|22
1656560580000|2022-06-30 03:43:00|619.78|611.98|619.93|612.13|620.27|612.47|619.71|611.91|24
1656560590000|2022-06-30 03:43:10|619.94|612.14|620.64|612.84|620.64|612.84|619.94|612.14|22
1656560600000|2022-06-30 03:43:20|620.53|612.73|620.58|612.78|620.67|612.87|620.5|612.7|22
1656560610000|2022-06-30 03:43:30|620.59|612.79|620.55|612.75|620.64|612.84|619.91|612.11|24
1656560620000|2022-06-30 03:43:40|620.56|612.76|620.58|612.78|620.6|612.8|620.49|612.69|22
1656560630000|2022-06-30 03:43:50|620.55|612.75|620.69|612.89|620.69|612.89|620.54|612.74|19
1656560640000|2022-06-30 03:44:00|620.7|612.9|621.66|613.86|621.74|613.94|620.56|612.76|22
1656560650000|2022-06-30 03:44:10|621.68|613.88|621.72|613.92|621.79|613.99|621.31|613.51|22
1656560660000|2022-06-30 03:44:20|621.71|613.91|621.83|614.03|621.9|614.1|621.7|613.9|18
1656560670000|2022-06-30 03:44:30|621.7|613.9|621.74|613.94|621.94|614.14|621.66|613.86|24
1656560680000|2022-06-30 03:44:40|621.73|613.93|621.46|613.66|621.73|613.93|621.46|613.66|17
1656560690000|2022-06-30 03:44:50|621.48|613.68|621.53|613.73|621.57|613.77|621.44|613.64|20
1656560700000|2022-06-30 03:45:00|621.54|613.74|620.36|612.56|621.6|613.8|620.29|612.49|30
1656560710000|2022-06-30 03:45:10|620.45|612.65|620.75|612.95|620.94|613.14|620.45|612.65|19
1656560720000|2022-06-30 03:45:20|620.74|612.94|620.8|613|620.86|613.06|620.68|612.88|19
1656560730000|2022-06-30 03:45:30|620.82|613.02|620.77|612.97|620.86|613.06|620.65|612.85|21
1656560740000|2022-06-30 03:45:40|620.79|612.99|620.7|612.9|620.88|613.08|620.64|612.84|21
1656560750000|2022-06-30 03:45:50|620.68|612.88|620.75|612.95|620.9|613.1|620.68|612.88|14
1656560760000|2022-06-30 03:46:00|620.73|612.93|620.92|613.12|620.93|613.13|620.73|612.93|6
1656560770000|2022-06-30 03:46:10|620.84|613.04|620.51|612.71|620.84|613.04|620.43|612.63|21
1656560780000|2022-06-30 03:46:20|620.52|612.72|621.67|613.87|621.7|613.9|620.52|612.72|22
1656560790000|2022-06-30 03:46:30|621.65|613.85|621.61|613.81|621.65|613.85|621.45|613.65|15
1656560800000|2022-06-30 03:46:40|621.6|613.8|621.65|613.85|621.69|613.89|621.49|613.69|20
1656560810000|2022-06-30 03:46:50|621.61|613.81|621.44|613.64|621.74|613.94|621.43|613.63|22
1656560820000|2022-06-30 03:47:00|621.46|613.66|621.75|613.95|621.75|613.95|621.46|613.66|20
1656560830000|2022-06-30 03:47:10|621.74|613.94|621.87|614.07|621.87|614.07|621.66|613.86|25
1656560840000|2022-06-30 03:47:20|621.81|614.01|621.81|614.01|622.01|614.21|621.53|613.73|30
1656560850000|2022-06-30 03:47:30|621.72|613.92|621.68|613.88|621.81|614.01|621.65|613.85|19
1656560860000|2022-06-30 03:47:40|621.67|613.87|621.66|613.86|621.93|614.13|621.66|613.86|20
1656560870000|2022-06-30 03:47:50|621.65|613.85|621.74|613.94|621.83|614.03|621.62|613.82|26
1656560880000|2022-06-30 03:48:00|621.76|613.96|621.7|613.9|621.85|614.05|621.7|613.9|13
1656560890000|2022-06-30 03:48:10|621.73|613.93|621.91|614.11|621.91|614.11|621.68|613.88|22
1656560900000|2022-06-30 03:48:20|621.95|614.15|621.58|613.78|621.99|614.19|621.58|613.78|13
1656560910000|2022-06-30 03:48:30|621.55|613.75|621.45|613.65|621.98|614.18|621.38|613.58|23
1656560920000|2022-06-30 03:48:40|621.42|613.62|621.23|613.43|621.45|613.65|621.23|613.43|21
1656560930000|2022-06-30 03:48:50|621.11|613.31|620.94|613.14|621.33|613.53|620.93|613.13|27
1656560940000|2022-06-30 03:49:00|620.93|613.13|620.54|612.74|621.1|613.3|620.4|612.6|31
1656560950000|2022-06-30 03:49:10|620.5|612.7|620.39|612.59|620.5|612.7|620.34|612.54|19
1656560960000|2022-06-30 03:49:20|620.38|612.58|620.36|612.56|620.45|612.65|620.35|612.55|16
1656560970000|2022-06-30 03:49:30|620.34|612.54|620.41|612.61|620.48|612.68|620.23|612.43|24
1656560980000|2022-06-30 03:49:40|620.42|612.62|620.38|612.58|620.43|612.63|620.24|612.44|19
1656560990000|2022-06-30 03:49:50|620.31|612.51|620.38|612.58|620.45|612.65|620.31|612.51|15
1656561000000|2022-06-30 03:50:00|620.39|612.59|620.6|612.8|620.63|612.83|620.25|612.45|26
1656561010000|2022-06-30 03:50:10|620.58|612.78|620.67|612.87|620.77|612.97|620.56|612.76|22
1656561020000|2022-06-30 03:50:20|620.7|612.9|620.77|612.97|620.77|612.97|620.29|612.49|29
1656561030000|2022-06-30 03:50:30|620.68|612.88|620.97|613.17|621.09|613.29|620.54|612.74|16
1656561040000|2022-06-30 03:50:40|620.95|613.15|620.98|613.18|620.98|613.18|620.9|613.1|4
1656561050000|2022-06-30 03:50:50|620.99|613.19|621.58|613.78|621.6|613.8|620.99|613.19|19
1656561060000|2022-06-30 03:51:00|621.54|613.74|621.27|613.47|621.58|613.78|621.21|613.41|19
1656561070000|2022-06-30 03:51:10|621.38|613.58|621.04|613.24|621.6|613.8|621.04|613.24|25
1656561080000|2022-06-30 03:51:20|621.01|613.21|621.31|613.51|621.33|613.53|620.91|613.11|16
1656561090000|2022-06-30 03:51:30|621.3|613.5|621.31|613.51|621.42|613.62|621.24|613.44|21
1656561100000|2022-06-30 03:51:40|621.4|613.6|621.3|613.5|621.43|613.63|620.84|613.04|19
1656561110000|2022-06-30 03:51:50|621.29|613.49|621.32|613.52|621.35|613.55|621.22|613.42|19
1656561120000|2022-06-30 03:52:00|621.2|613.4|620.94|613.14|621.26|613.46|620.82|613.02|21
1656561130000|2022-06-30 03:52:10|620.89|613.09|621|613.2|621.18|613.38|620.89|613.09|20
1656561140000|2022-06-30 03:52:20|620.94|613.14|620.9|613.1|621.18|613.38|620.9|613.1|20
1656561150000|2022-06-30 03:52:30|620.88|613.08|620.78|612.98|621.22|613.42|620.76|612.96|23
1656561160000|2022-06-30 03:52:40|620.74|612.94|620.75|612.95|621.14|613.34|620.65|612.85|22
1656561170000|2022-06-30 03:52:50|621.1|613.3|621.18|613.38|621.39|613.59|621.03|613.23|25
1656561180000|2022-06-30 03:53:00|621.27|613.47|621.14|613.34|621.32|613.52|620.95|613.15|18
1656561190000|2022-06-30 03:53:10|621.13|613.33|621.11|613.31|621.14|613.34|620.97|613.17|17
1656561200000|2022-06-30 03:53:20|621.1|613.3|621|613.2|621.12|613.32|620.96|613.16|18
1656561210000|2022-06-30 03:53:30|620.99|613.19|620.97|613.17|621.04|613.24|620.94|613.14|11
1656561220000|2022-06-30 03:53:40|620.96|613.16|621.06|613.26|621.32|613.52|620.84|613.04|22
1656561230000|2022-06-30 03:53:50|621.04|613.24|620.9|613.1|621.18|613.38|620.9|613.1|21
1656561240000|2022-06-30 03:54:00|621.19|613.39|621.03|613.23|621.19|613.39|620.86|613.06|21
1656561250000|2022-06-30 03:54:10|621.04|613.24|621.36|613.56|621.47|613.67|620.99|613.19|18
1656561260000|2022-06-30 03:54:20|621.35|613.55|621.07|613.27|621.46|613.66|621.02|613.22|21
1656561270000|2022-06-30 03:54:30|621.03|613.23|621.18|613.38|621.18|613.38|621.01|613.21|11
1656561280000|2022-06-30 03:54:40|621.36|613.56|621.84|614.04|621.84|614.04|621.27|613.47|23
1656561290000|2022-06-30 03:54:50|621.83|614.03|621.66|613.86|621.9|614.1|621.57|613.77|18
1656561300000|2022-06-30 03:55:00|621.6|613.8|621.96|614.16|622.16|614.36|621.6|613.8|21
1656561310000|2022-06-30 03:55:10|622.07|614.27|622.08|614.28|622.1|614.3|621.97|614.17|14
1656561320000|2022-06-30 03:55:20|622|614.2|622.01|614.21|622.05|614.25|621.91|614.11|23
1656561330000|2022-06-30 03:55:30|622.02|614.22|622.77|614.97|622.98|615.18|622.02|614.22|25
1656561340000|2022-06-30 03:55:40|622.76|614.96|622.99|615.19|622.99|615.19|622.75|614.95|25
1656561350000|2022-06-30 03:55:50|622.9|615.1|622.89|615.09|623.1|615.3|622.59|614.79|22
1656561360000|2022-06-30 03:56:00|622.93|615.13|622.93|615.13|623.04|615.24|622.71|614.91|20
1656561370000|2022-06-30 03:56:10|622.95|615.15|622.99|615.19|622.99|615.19|622.87|615.07|18
1656561380000|2022-06-30 03:56:20|622.95|615.15|622.78|614.98|623|615.2|622.66|614.86|20
1656561390000|2022-06-30 03:56:30|622.76|614.96|622.36|614.56|623.21|615.41|622.36|614.56|26
1656561400000|2022-06-30 03:56:40|622.37|614.57|622.71|614.91|622.86|615.06|622.37|614.57|26
1656561410000|2022-06-30 03:56:50|622.76|614.96|622.84|615.04|622.9|615.1|622.76|614.96|23
1656561420000|2022-06-30 03:57:00|622.89|615.09|622.97|615.17|623.04|615.24|622.85|615.05|14
1656561430000|2022-06-30 03:57:10|622.95|615.15|623.08|615.28|623.1|615.3|622.95|615.15|12
1656561440000|2022-06-30 03:57:20|623.09|615.29|622.86|615.06|623.1|615.3|622.81|615.01|22
1656561450000|2022-06-30 03:57:30|622.87|615.07|623.05|615.25|623.05|615.25|622.84|615.04|28
1656561460000|2022-06-30 03:57:40|623.06|615.26|622.93|615.13|623.06|615.26|622.9|615.1|18
1656561470000|2022-06-30 03:57:50|622.92|615.12|622.56|614.76|623.03|615.23|622.56|614.76|25
1656561480000|2022-06-30 03:58:00|622.55|614.75|622.33|614.53|622.55|614.75|622.32|614.52|25
1656561490000|2022-06-30 03:58:10|622.34|614.54|622.67|614.87|622.67|614.87|622.27|614.47|19
1656561500000|2022-06-30 03:58:20|622.65|614.85|622.78|614.98|622.82|615.02|622.65|614.85|14
1656561510000|2022-06-30 03:58:30|622.79|614.99|622.93|615.13|622.95|615.15|622.76|614.96|10
1656561520000|2022-06-30 03:58:40|622.92|615.12|622.84|615.04|622.93|615.13|622.8|615|20
1656561530000|2022-06-30 03:58:50|622.83|615.03|622.84|615.04|622.85|615.05|622.83|615.03|9
1656561540000|2022-06-30 03:59:00|622.85|615.05|622.88|615.08|622.92|615.12|622.83|615.03|19
1656561550000|2022-06-30 03:59:10|622.9|615.1|622.86|615.06|622.95|615.15|622.83|615.03|20
1656561560000|2022-06-30 03:59:20|622.91|615.11|623.02|615.22|623.02|615.22|622.82|615.02|24
1656561570000|2022-06-30 03:59:30|623.03|615.23|623.64|615.84|623.7|615.9|623.03|615.23|30
1656561580000|2022-06-30 03:59:40|623.75|615.95|623.31|615.51|623.75|615.95|623.23|615.43|25
1656561590000|2022-06-30 03:59:50|623.16|615.36|623.09|615.29|623.16|615.36|622.78|614.98|20
1656561600000|2022-06-30 04:00:00|623.08|615.28|622.84|615.04|623.08|615.28|622.65|614.85|21
1656561610000|2022-06-30 04:00:10|622.82|615.02|623.11|615.31|623.11|615.31|622.71|614.91|21
1656561620000|2022-06-30 04:00:20|623.09|615.29|622.93|615.13|623.09|615.29|622.87|615.07|17
1656561630000|2022-06-30 04:00:30|622.95|615.15|622.57|614.77|623.05|615.25|622.25|614.45|27
1656561640000|2022-06-30 04:00:40|622.78|614.98|622.8|615|623.09|615.29|622.69|614.89|26
1656561650000|2022-06-30 04:00:50|622.79|614.99|623.59|615.79|623.59|615.79|622.77|614.97|26
1656561660000|2022-06-30 04:01:00|623.6|615.8|623.62|615.82|623.68|615.88|623.54|615.74|27
1656561670000|2022-06-30 04:01:10|623.61|615.81|623.68|615.88|623.89|616.09|623.57|615.77|27
1656561680000|2022-06-30 04:01:20|623.69|615.89|624.08|616.28|624.13|616.33|623.57|615.77|24
1656561690000|2022-06-30 04:01:30|623.99|616.19|624|616.2|624.08|616.28|623.93|616.13|16
1656561700000|2022-06-30 04:01:40|623.99|616.19|623.84|616.04|624.06|616.26|623.67|615.87|28
1656561710000|2022-06-30 04:01:50|623.88|616.08|623.84|616.04|623.9|616.1|623.79|615.99|25
1656561720000|2022-06-30 04:02:00|623.83|616.03|623.94|616.14|624.02|616.22|623.8|616|21
1656561730000|2022-06-30 04:02:10|623.93|616.13|623.71|615.91|623.93|616.13|623.36|615.56|29
1656561740000|2022-06-30 04:02:20|623.67|615.87|623.23|615.43|623.8|616|623.19|615.39|25
1656561750000|2022-06-30 04:02:30|623.24|615.44|623.14|615.34|623.37|615.57|622.89|615.09|23
1656561760000|2022-06-30 04:02:40|623.13|615.33|623.2|615.4|623.3|615.5|623.13|615.33|27
1656561770000|2022-06-30 04:02:50|623.19|615.39|623.21|615.41|623.31|615.51|623.11|615.31|21
1656561780000|2022-06-30 04:03:00|623.33|615.53|623.28|615.48|623.33|615.53|623.09|615.29|15
1656561790000|2022-06-30 04:03:10|623.27|615.47|621.84|614.04|623.27|615.47|621.84|614.04|27
1656561800000|2022-06-30 04:03:20|621.85|614.05|622.13|614.33|622.3|614.5|621.84|614.04|23
1656561810000|2022-06-30 04:03:30|622.12|614.32|621.41|613.61|622.14|614.34|621.4|613.6|25
1656561820000|2022-06-30 04:03:40|621.38|613.58|621.69|613.89|621.77|613.97|620.98|613.18|31
1656561830000|2022-06-30 04:03:50|621.41|613.61|621.07|613.27|621.41|613.61|620.92|613.12|31
1656561840000|2022-06-30 04:04:00|621.05|613.25|620.97|613.17|621.1|613.3|620.91|613.11|18
1656561850000|2022-06-30 04:04:10|620.96|613.16|621.03|613.23|621.1|613.3|620.93|613.13|18
1656561860000|2022-06-30 04:04:20|620.98|613.18|621.52|613.72|621.6|613.8|620.92|613.12|28
1656561870000|2022-06-30 04:04:30|621.5|613.7|621.27|613.47|621.55|613.75|621.12|613.32|14
1656561880000|2022-06-30 04:04:40|621.21|613.41|621.31|613.51|621.32|613.52|621.13|613.33|19
1656561890000|2022-06-30 04:04:50|621.27|613.47|621.28|613.48|621.32|613.52|621.18|613.38|17
1656561900000|2022-06-30 04:05:00|621.29|613.49|621.33|613.53|621.33|613.53|621.2|613.4|18
1656561910000|2022-06-30 04:05:10|621.3|613.5|620.96|613.16|621.3|613.5|620.73|612.93|21
1656561920000|2022-06-30 04:05:20|620.86|613.06|620.96|613.16|621.17|613.37|620.79|612.99|24
1656561930000|2022-06-30 04:05:30|620.95|613.15|620.28|612.48|621.14|613.34|620.26|612.46|20
1656561940000|2022-06-30 04:05:40|620.27|612.47|619.9|612.1|620.33|612.53|619.84|612.04|16
1656561950000|2022-06-30 04:05:50|619.89|612.09|620.03|612.23|620.19|612.39|619.67|611.87|21
1656561960000|2022-06-30 04:06:00|620.01|612.21|620.1|612.3|620.27|612.47|619.76|611.96|26
1656561970000|2022-06-30 04:06:10|620.2|612.4|620.36|612.56|620.8|613|620.16|612.36|21
1656561980000|2022-06-30 04:06:20|620.41|612.61|620.34|612.54|620.43|612.63|620.32|612.52|21
1656561990000|2022-06-30 04:06:30|620.33|612.53|620.94|613.14|620.94|613.14|620.1|612.3|23
1656562000000|2022-06-30 04:06:40|620.99|613.19|621.63|613.83|621.63|613.83|620.76|612.96|29
1656562010000|2022-06-30 04:06:50|621.65|613.85|621.3|613.5|621.91|614.11|621.3|613.5|25
1656562020000|2022-06-30 04:07:00|621.31|613.51|621.05|613.25|621.31|613.51|621.05|613.25|10
1656562030000|2022-06-30 04:07:10|621.01|613.21|621.67|613.87|621.67|613.87|621.01|613.21|22
1656562040000|2022-06-30 04:07:20|621.63|613.83|621.58|613.78|621.72|613.92|621.58|613.78|21
1656562050000|2022-06-30 04:07:30|621.66|613.86|621.42|613.62|621.75|613.95|621.42|613.62|25
1656562060000|2022-06-30 04:07:40|621.49|613.69|621.72|613.92|621.74|613.94|621.41|613.61|24
1656562070000|2022-06-30 04:07:50|621.69|613.89|621.27|613.47|621.7|613.9|621.27|613.47|24
1656562080000|2022-06-30 04:08:00|621.25|613.45|622|614.2|622|614.2|621.25|613.45|21
1656562090000|2022-06-30 04:08:10|622.02|614.22|624.36|616.56|624.36|616.56|622.02|614.22|30
1656562100000|2022-06-30 04:08:20|624.34|616.54|623.92|616.12|624.34|616.54|623.87|616.07|23
1656562110000|2022-06-30 04:08:30|624.08|616.28|624.84|617.04|624.84|617.04|623.94|616.14|28
1656562120000|2022-06-30 04:08:40|624.81|617.01|624.83|617.03|624.84|617.04|624.64|616.84|24
1656562130000|2022-06-30 04:08:50|624.76|616.96|624.55|616.75|624.8|617|624.36|616.56|15
1656562140000|2022-06-30 04:09:00|624.56|616.76|625.01|617.21|625.07|617.27|624.56|616.76|14
1656562150000|2022-06-30 04:09:10|624.94|617.14|624.98|617.18|625.12|617.32|624.92|617.12|20
1656562160000|2022-06-30 04:09:20|624.96|617.16|625.09|617.29|625.09|617.29|624.95|617.15|22
1656562170000|2022-06-30 04:09:30|625|617.2|625.01|617.21|625.05|617.25|624.95|617.15|19
1656562180000|2022-06-30 04:09:40|624.99|617.19|625.03|617.23|625.05|617.25|624.99|617.19|13
1656562190000|2022-06-30 04:09:50|625.05|617.25|625.5|617.7|625.5|617.7|624.94|617.14|18
1656562200000|2022-06-30 04:10:00|625.4|617.6|625.36|617.56|625.88|618.08|625.29|617.49|22
1656562210000|2022-06-30 04:10:10|625.35|617.55|625.67|617.87|625.83|618.03|625.35|617.55|23
1656562220000|2022-06-30 04:10:20|625.7|617.9|625.96|618.16|625.98|618.18|625.66|617.86|24
1656562230000|2022-06-30 04:10:30|625.97|618.17|625.99|618.19|626.01|618.21|625.87|618.07|28
1656562240000|2022-06-30 04:10:40|625.95|618.15|626.26|618.46|626.26|618.46|625.94|618.14|26
1656562250000|2022-06-30 04:10:50|626.33|618.53|626.98|619.18|627.44|619.64|626.33|618.53|31
1656562260000|2022-06-30 04:11:00|627.01|619.21|627.2|619.4|627.2|619.4|626.83|619.03|26
1656562270000|2022-06-30 04:11:10|627.21|619.41|627.56|619.76|627.74|619.94|627.17|619.37|25
1656562280000|2022-06-30 04:11:20|627.59|619.79|627.85|620.05|627.97|620.17|627.59|619.79|27
1656562290000|2022-06-30 04:11:30|627.88|620.08|628.77|620.97|628.98|621.18|627.88|620.08|29
1656562300000|2022-06-30 04:11:40|628.83|621.03|628.99|621.19|629.06|621.26|628.7|620.9|28
1656562310000|2022-06-30 04:11:50|629.02|621.22|628.63|620.83|629.02|621.22|628.17|620.37|31
1656562320000|2022-06-30 04:12:00|628.64|620.84|627.91|620.11|628.64|620.84|627.9|620.1|28
1656562330000|2022-06-30 04:12:10|627.87|620.07|627.68|619.88|627.96|620.16|627.35|619.55|24
1656562340000|2022-06-30 04:12:20|627.7|619.9|627.4|619.6|627.9|620.1|627.4|619.6|17
1656562350000|2022-06-30 04:12:30|627.42|619.62|627.92|620.12|627.92|620.12|627.34|619.54|20
1656562360000|2022-06-30 04:12:40|627.9|620.1|627.89|620.09|628.03|620.23|627.72|619.92|22
1656562370000|2022-06-30 04:12:50|627.93|620.13|628.06|620.26|628.07|620.27|627.8|620|18
1656562380000|2022-06-30 04:13:00|628.21|620.41|628.58|620.78|628.58|620.78|628.21|620.41|19
1656562390000|2022-06-30 04:13:10|628.59|620.79|628.87|621.07|628.87|621.07|628.39|620.59|9
1656562400000|2022-06-30 04:13:20|628.86|621.06|628.91|621.11|628.96|621.16|628.85|621.05|17
1656562410000|2022-06-30 04:13:30|628.93|621.13|629.21|621.41|629.21|621.41|628.9|621.1|20
1656562420000|2022-06-30 04:13:40|629.31|621.51|629.72|621.92|629.89|622.09|629.15|621.35|16
1656562430000|2022-06-30 04:13:50|629.39|621.59|629.9|622.1|629.9|622.1|629.39|621.59|16
1656562440000|2022-06-30 04:14:00|629.91|622.11|630.16|622.36|630.56|622.76|629.78|621.98|27
1656562450000|2022-06-30 04:14:10|630.1|622.3|629.83|622.03|630.1|622.3|629.69|621.89|24
1656562460000|2022-06-30 04:14:20|629.74|621.94|629.42|621.62|630.1|622.3|629.4|621.6|24
1656562470000|2022-06-30 04:14:30|629.4|621.6|629.55|621.75|629.58|621.78|629.35|621.55|24
1656562480000|2022-06-30 04:14:40|629.66|621.86|629.05|621.25|629.69|621.89|628.83|621.03|28
1656562490000|2022-06-30 04:14:50|629|621.2|628.91|621.11|629.16|621.36|628.85|621.05|23
1656562500000|2022-06-30 04:15:00|628.9|621.1|629.79|621.99|629.83|622.03|628.87|621.07|28
1656562510000|2022-06-30 04:15:10|629.78|621.98|629.17|621.37|629.99|622.19|629.17|621.37|17
1656562520000|2022-06-30 04:15:20|629.18|621.38|629.12|621.32|629.26|621.46|628.92|621.12|22
1656562530000|2022-06-30 04:15:30|629.11|621.31|629.04|621.24|629.17|621.37|628.88|621.08|26
1656562540000|2022-06-30 04:15:40|629.05|621.25|629.25|621.45|629.25|621.45|628.93|621.13|29
1656562550000|2022-06-30 04:15:50|629.23|621.43|629.28|621.48|629.32|621.52|628.98|621.18|28
1656562560000|2022-06-30 04:16:00|629.31|621.51|629.35|621.55|629.58|621.78|629.19|621.39|29
1656562570000|2022-06-30 04:16:10|629.33|621.53|629.71|621.91|629.94|622.14|629.33|621.53|28
1656562580000|2022-06-30 04:16:20|629.72|621.92|629.54|621.74|629.76|621.96|629.54|621.74|22
1656562590000|2022-06-30 04:16:30|629.68|621.88|629.86|622.06|629.88|622.08|629.68|621.88|25
1656562600000|2022-06-30 04:16:40|629.85|622.05|629.31|621.51|629.85|622.05|629.31|621.51|16
1656562610000|2022-06-30 04:16:50|629.32|621.52|628.97|621.17|629.4|621.6|628.97|621.17|21
1656562620000|2022-06-30 04:17:00|628.98|621.18|628.45|620.65|628.98|621.18|628.28|620.48|26
1656562630000|2022-06-30 04:17:10|628.41|620.61|628.44|620.64|628.46|620.66|628.25|620.45|25
1656562640000|2022-06-30 04:17:20|628.42|620.62|628.16|620.36|628.42|620.62|628.1|620.3|17
1656562650000|2022-06-30 04:17:30|628.14|620.34|628.36|620.56|628.36|620.56|627.95|620.15|12
1656562660000|2022-06-30 04:17:40|628.37|620.57|628.09|620.29|628.61|620.81|628.09|620.29|26
1656562670000|2022-06-30 04:17:50|628.08|620.28|628.21|620.41|628.42|620.62|627.98|620.18|21
1656562680000|2022-06-30 04:18:00|628.2|620.4|628.83|621.03|628.86|621.06|628.1|620.3|24
1656562690000|2022-06-30 04:18:10|628.81|621.01|628.8|621|629.03|621.23|628.75|620.95|25
1656562700000|2022-06-30 04:18:20|628.79|620.99|629.41|621.61|629.8|622|628.79|620.99|28
1656562710000|2022-06-30 04:18:30|629.91|622.11|629.65|621.85|629.91|622.11|629.53|621.73|14
1656562720000|2022-06-30 04:18:40|629.8|622|629.53|621.73|629.84|622.04|629.31|621.51|28
1656562730000|2022-06-30 04:18:50|629.51|621.71|629.64|621.84|629.64|621.84|629.46|621.66|15
1656562740000|2022-06-30 04:19:00|629.63|621.83|629.95|622.15|630.08|622.28|629.63|621.83|21
1656562750000|2022-06-30 04:19:10|629.94|622.14|629.94|622.14|630.05|622.25|629.85|622.05|25
1656562760000|2022-06-30 04:19:20|629.93|622.13|629.98|622.18|630.09|622.29|629.9|622.1|26
1656562770000|2022-06-30 04:19:30|629.97|622.17|630.07|622.27|630.12|622.32|629.93|622.13|26
1656562780000|2022-06-30 04:19:40|630.08|622.28|630.06|622.26|630.11|622.31|629.92|622.12|18
1656562790000|2022-06-30 04:19:50|630.05|622.25|631.11|623.31|631.11|623.31|630.05|622.25|28
1656562800000|2022-06-30 04:20:00|631.08|623.28|631.26|623.46|631.26|623.46|631.05|623.25|22
1656562810000|2022-06-30 04:20:10|631.27|623.47|631.39|623.59|631.39|623.59|631.27|623.47|5
1656562820000|2022-06-30 04:20:20|631.42|623.62|631.59|623.79|631.75|623.95|631.35|623.55|14
1656562830000|2022-06-30 04:20:30|631.6|623.8|631.44|623.64|631.6|623.8|631.11|623.31|14
1656562840000|2022-06-30 04:20:40|631.45|623.65|631.32|623.52|631.49|623.69|631.32|623.52|28
1656562850000|2022-06-30 04:20:50|631.33|623.53|631.8|624|631.81|624.01|631.31|623.51|21
1656562860000|2022-06-30 04:21:00|631.76|623.96|631.41|623.61|631.76|623.96|631.23|623.43|25
1656562870000|2022-06-30 04:21:10|631.36|623.56|631.89|624.09|631.95|624.15|631.36|623.56|23
1656562880000|2022-06-30 04:21:20|631.9|624.1|632.36|624.56|632.36|624.56|631.84|624.04|16
1656562890000|2022-06-30 04:21:30|632.37|624.57|632.3|624.5|632.39|624.59|632.1|624.3|21
1656562900000|2022-06-30 04:21:40|632.33|624.53|632.37|624.57|633.25|625.45|632.27|624.47|30
1656562910000|2022-06-30 04:21:50|632.25|624.45|632.49|624.69|632.63|624.83|632.25|624.45|17
1656562920000|2022-06-30 04:22:00|632.51|624.71|632.46|624.66|632.59|624.79|632.22|624.42|24
1656562930000|2022-06-30 04:22:10|632.47|624.67|632.48|624.68|632.97|625.17|632.1|624.3|23
1656562940000|2022-06-30 04:22:20|632.49|624.69|632.46|624.66|632.5|624.7|632.44|624.64|18
1656562950000|2022-06-30 04:22:30|632.44|624.64|632.41|624.61|632.52|624.72|632.36|624.56|24
1656562960000|2022-06-30 04:22:40|632.46|624.66|632.45|624.65|632.52|624.72|632.21|624.41|22
1656562970000|2022-06-30 04:22:50|632.46|624.66|632.62|624.82|632.69|624.89|632.25|624.45|29
1656562980000|2022-06-30 04:23:00|632.75|624.95|632.56|624.76|632.88|625.08|632.5|624.7|22
1656562990000|2022-06-30 04:23:10|632.57|624.77|632.57|624.77|632.7|624.9|632.44|624.64|15
1656563000000|2022-06-30 04:23:20|632.48|624.68|633.03|625.23|633.03|625.23|632.48|624.68|19
1656563010000|2022-06-30 04:23:30|633.01|625.21|632.26|624.46|633.02|625.22|632.25|624.45|21
1656563020000|2022-06-30 04:23:40|632.27|624.47|632.18|624.38|632.27|624.47|632.05|624.25|19
1656563030000|2022-06-30 04:23:50|632.19|624.39|632.62|624.82|632.65|624.85|632.19|624.39|22
1656563040000|2022-06-30 04:24:00|632.66|624.86|632.67|624.87|632.84|625.04|632.5|624.7|21
1656563050000|2022-06-30 04:24:10|632.64|624.84|633.1|625.3|633.16|625.36|632.59|624.79|30
1656563060000|2022-06-30 04:24:20|633.12|625.32|633.09|625.29|633.14|625.34|632.99|625.19|16
1656563070000|2022-06-30 04:24:30|633.11|625.31|633.22|625.42|633.22|625.42|633.08|625.28|16
1656563080000|2022-06-30 04:24:40|633.13|625.33|630.2|622.4|633.15|625.35|630.2|622.4|23
1656563090000|2022-06-30 04:24:50|630.15|622.35|629.9|622.1|630.2|622.4|629.8|622|26
1656563100000|2022-06-30 04:25:00|629.88|622.08|629.28|621.48|629.88|622.08|629.28|621.48|16
1656563110000|2022-06-30 04:25:10|629.26|621.46|629.28|621.48|629.31|621.51|629.26|621.46|6
1656563120000|2022-06-30 04:25:20|629.29|621.49|629.28|621.48|629.36|621.56|629.23|621.43|10
1656563130000|2022-06-30 04:25:30|629.29|621.49|629.01|621.21|629.31|621.51|629.01|621.21|16
1656563140000|2022-06-30 04:25:40|629|621.2|628.31|620.51|629.01|621.21|628.31|620.51|16
1656563150000|2022-06-30 04:25:50|628.3|620.5|627.99|620.19|628.3|620.5|627.46|619.66|15
1656563160000|2022-06-30 04:26:00|627.83|620.03|628.14|620.34|628.14|620.34|627.44|619.64|20
1656563170000|2022-06-30 04:26:10|628.16|620.36|627.97|620.17|628.16|620.36|627.52|619.72|13
1656563180000|2022-06-30 04:26:20|627.95|620.15|627.92|620.12|627.95|620.15|627.84|620.04|6
1656563190000|2022-06-30 04:26:30|627.91|620.11|627.85|620.05|627.94|620.14|627.85|620.05|11
1656563200000|2022-06-30 04:26:40|627.83|620.03|627.87|620.07|627.89|620.09|627.48|619.68|15
1656563210000|2022-06-30 04:26:50|627.89|620.09|627.49|619.69|627.97|620.17|627.43|619.63|18
1656563220000|2022-06-30 04:27:00|627.25|619.45|626.5|618.7|627.33|619.53|626.5|618.7|19
1656563230000|2022-06-30 04:27:10|626.49|618.69|626.18|618.38|626.53|618.73|626.15|618.35|21
1656563240000|2022-06-30 04:27:20|626.19|618.39|626.21|618.41|626.22|618.42|626.16|618.36|14
1656563250000|2022-06-30 04:27:30|626.22|618.42|626.21|618.41|626.22|618.42|626.15|618.35|6
1656563260000|2022-06-30 04:27:40|626.15|618.35|626.2|618.4|626.22|618.42|626.15|618.35|15
1656563270000|2022-06-30 04:27:50|626.19|618.39|625.45|617.65|626.19|618.39|625.42|617.62|22
1656563280000|2022-06-30 04:28:00|625.46|617.66|625.38|617.58|625.46|617.66|625.38|617.58|9
1656563290000|2022-06-30 04:28:10|625.35|617.55|625.36|617.56|625.43|617.63|625.31|617.51|9
1656563300000|2022-06-30 04:28:20|625.35|617.55|625.21|617.41|625.4|617.6|625.21|617.41|12
1656563310000|2022-06-30 04:28:30|625.2|617.4|624.93|617.13|625.2|617.4|624.93|617.13|6
1656563320000|2022-06-30 04:28:40|624.95|617.15|625|617.2|625.13|617.33|624.92|617.12|23
1656563330000|2022-06-30 04:28:50|624.98|617.18|624.38|616.58|624.98|617.18|624.35|616.55|21
1656563340000|2022-06-30 04:29:00|624.32|616.52|624.88|617.08|625.01|617.21|624.23|616.43|19
1656563350000|2022-06-30 04:29:10|624.72|616.92|624.85|617.05|624.98|617.18|624.72|616.92|14
1656563360000|2022-06-30 04:29:20|624.98|617.18|625|617.2|625.02|617.22|624.96|617.16|8
1656563370000|2022-06-30 04:29:30|624.94|617.14|624.95|617.15|625.02|617.22|624.92|617.12|19
1656563380000|2022-06-30 04:29:40|624.97|617.17|624.97|617.17|625.04|617.24|624.92|617.12|14
1656563390000|2022-06-30 04:29:50|624.92|617.12|624.17|616.37|625.05|617.25|624.17|616.37|22
1656563400000|2022-06-30 04:30:00|624.19|616.39|625.42|617.62|625.63|617.83|624.19|616.39|24
1656563410000|2022-06-30 04:30:10|625.66|617.86|625.05|617.25|625.66|617.86|625.05|617.25|20
1656563420000|2022-06-30 04:30:20|625.06|617.26|624.87|617.07|625.06|617.26|624.42|616.62|22
1656563430000|2022-06-30 04:30:30|624.86|617.06|624.86|617.06|624.87|617.07|624.82|617.02|17
1656563440000|2022-06-30 04:30:40|624.84|617.04|624.4|616.6|624.87|617.07|624.38|616.58|20
1656563450000|2022-06-30 04:30:50|624.39|616.59|624.32|616.52|624.39|616.59|624.31|616.51|8
1656563460000|2022-06-30 04:31:00|624.31|616.51|624.32|616.52|624.32|616.52|624.31|616.51|2
1656563470000|2022-06-30 04:31:10|624.33|616.53|624.31|616.51|624.34|616.54|624.29|616.49|6
1656563480000|2022-06-30 04:31:20|624.29|616.49|623.62|615.82|624.29|616.49|623.62|615.82|10
1656563490000|2022-06-30 04:31:30|623.44|615.64|623.52|615.72|623.54|615.74|623.44|615.64|11
1656563500000|2022-06-30 04:31:40|623.51|615.71|624.52|616.72|624.74|616.94|623.51|615.71|13
1656563510000|2022-06-30 04:31:50|624.53|616.73|624.53|616.73|624.56|616.76|624.4|616.6|15
1656563520000|2022-06-30 04:32:00|624.51|616.71|624.66|616.86|624.71|616.91|624.41|616.61|18
1656563530000|2022-06-30 04:32:10|624.68|616.88|625.14|617.34|625.16|617.36|624.68|616.88|11
1656563540000|2022-06-30 04:32:20|625.47|617.67|625.81|618.01|625.81|618.01|625.2|617.4|22
1656563550000|2022-06-30 04:32:30|625.78|617.98|625.38|617.58|625.8|618|625.35|617.55|16
1656563560000|2022-06-30 04:32:40|625.41|617.61|625.65|617.85|625.99|618.19|625.36|617.56|16
1656563570000|2022-06-30 04:32:50|625.64|617.84|625.76|617.96|625.86|618.06|625.62|617.82|11
1656563580000|2022-06-30 04:33:00|625.75|617.95|625.33|617.53|625.75|617.95|625.28|617.48|12
1656563590000|2022-06-30 04:33:10|625.35|617.55|624.41|616.61|625.35|617.55|624.41|616.61|21
1656563600000|2022-06-30 04:33:20|624.47|616.67|624.33|616.53|624.47|616.67|624.11|616.31|18
1656563610000|2022-06-30 04:33:30|624.34|616.54|624.42|616.62|624.64|616.84|624.34|616.54|17
1656563620000|2022-06-30 04:33:40|624.41|616.61|624.44|616.64|624.44|616.64|624.38|616.58|11
1656563630000|2022-06-30 04:33:50|624.43|616.63|624.61|616.81|624.68|616.88|624.39|616.59|17
1656563640000|2022-06-30 04:34:00|624.58|616.78|625.07|617.27|625.07|617.27|624.58|616.78|13
1656563650000|2022-06-30 04:34:10|625.27|617.47|625.13|617.33|625.27|617.47|625.01|617.21|7
1656563660000|2022-06-30 04:34:20|625.08|617.28|625.87|618.07|625.88|618.08|625.06|617.26|16
1656563670000|2022-06-30 04:34:30|625.88|618.08|625.71|617.91|625.88|618.08|625.5|617.7|20
1656563680000|2022-06-30 04:34:40|625.72|617.92|625.96|618.16|625.96|618.16|625.72|617.92|2
1656563690000|2022-06-30 04:34:50|625.93|618.13|625.76|617.96|625.93|618.13|625.75|617.95|8
1656563700000|2022-06-30 04:35:00|625.54|617.74|625.77|617.97|625.77|617.97|625.45|617.65|14
1656563710000|2022-06-30 04:35:10|625.73|617.93|625.35|617.55|625.75|617.95|625.35|617.55|10
1656563720000|2022-06-30 04:35:20|625.4|617.6|625.09|617.29|625.4|617.6|625.09|617.29|5
1656563730000|2022-06-30 04:35:30|625.1|617.3|625.67|617.87|625.67|617.87|625.1|617.3|8
1656563740000|2022-06-30 04:35:40|625.66|617.86|625.71|617.91|626.14|618.34|625.57|617.77|21
1656563750000|2022-06-30 04:35:50|625.57|617.77|625.56|617.76|625.68|617.88|625.31|617.51|30
1656563760000|2022-06-30 04:36:00|625.58|617.78|625.27|617.47|625.59|617.79|625.27|617.47|21
1656563770000|2022-06-30 04:36:10|625.2|617.4|625.13|617.33|625.27|617.47|624.8|617|16
1656563780000|2022-06-30 04:36:20|625.17|617.37|625.22|617.42|625.22|617.42|624.61|616.81|24
1656563790000|2022-06-30 04:36:30|625.21|617.41|625.12|617.32|625.22|617.42|624.8|617|27
1656563800000|2022-06-30 04:36:40|625.23|617.43|625.24|617.44|625.28|617.48|625.13|617.33|10
1656563810000|2022-06-30 04:36:50|625.26|617.46|625.24|617.44|625.26|617.46|625.24|617.44|2
1656563820000|2022-06-30 04:37:00|625.13|617.33|625.11|617.31|625.19|617.39|624.82|617.02|6
1656563830000|2022-06-30 04:37:10|625.01|617.21|625.21|617.41|625.23|617.43|624.98|617.18|8
1656563840000|2022-06-30 04:37:20|625.2|617.4|625|617.2|625.2|617.4|624.93|617.13|9
1656563850000|2022-06-30 04:37:30|625.02|617.22|625.19|617.39|625.21|617.41|625.02|617.22|13
1656563860000|2022-06-30 04:37:40|625.18|617.38|625.12|617.32|625.18|617.38|625.1|617.3|13
1656563870000|2022-06-30 04:37:50|625.1|617.3|625.1|617.3|625.12|617.32|625.03|617.23|7
1656563880000|2022-06-30 04:38:00|625.09|617.29|625.08|617.28|625.09|617.29|625.06|617.26|9
1656563890000|2022-06-30 04:38:10|625.07|617.27|625.07|617.27|625.09|617.29|625.07|617.27|5
1656563900000|2022-06-30 04:38:20|625.09|617.29|625.09|617.29|625.11|617.31|625.09|617.29|3
1656563910000|2022-06-30 04:38:30|625.17|617.37|624.41|616.61|625.17|617.37|624.33|616.53|13
1656563920000|2022-06-30 04:38:40|624.39|616.59|623.74|615.94|624.39|616.59|623.54|615.74|21
1656563930000|2022-06-30 04:38:50|623.75|615.95|623.53|615.73|623.75|615.95|623.48|615.68|17
1656563940000|2022-06-30 04:39:00|623.65|615.85|624.87|617.07|624.87|617.07|623.65|615.85|26
1656563950000|2022-06-30 04:39:10|624.88|617.08|624.84|617.04|625.21|617.41|624.84|617.04|21
1656563960000|2022-06-30 04:39:20|624.82|617.02|624.93|617.13|625.07|617.27|624.79|616.99|18
1656563970000|2022-06-30 04:39:30|624.9|617.1|624.78|616.98|625|617.2|624.6|616.8|25
1656563980000|2022-06-30 04:39:40|624.76|616.96|624.81|617.01|624.9|617.1|624.46|616.66|27
1656563990000|2022-06-30 04:39:50|624.8|617|624.73|616.93|624.8|617|624.25|616.45|29
1656564000000|2022-06-30 04:40:00|624.71|616.91|624.77|616.97|624.77|616.97|624.67|616.87|12
1656564010000|2022-06-30 04:40:10|624.82|617.02|624.35|616.55|624.82|617.02|624.18|616.38|16
1656564020000|2022-06-30 04:40:20|624.23|616.43|623.9|616.1|624.35|616.55|623.9|616.1|12
1656564030000|2022-06-30 04:40:30|623.85|616.05|624.02|616.22|624.03|616.23|623.79|615.99|25
1656564040000|2022-06-30 04:40:40|623.98|616.18|623.84|616.04|624|616.2|623.79|615.99|20
1656564050000|2022-06-30 04:40:50|623.83|616.03|624.26|616.46|624.39|616.59|623.8|616|14
1656564060000|2022-06-30 04:41:00|624.19|616.39|624.15|616.35|624.22|616.42|624.13|616.33|14
1656564080000|2022-06-30 04:41:20|624.07|616.27|623.83|616.03|624.21|616.41|623.69|615.89|24
1656564090000|2022-06-30 04:41:30|623.77|615.97|623.83|616.03|623.97|616.17|623.72|615.92|27
1656564100000|2022-06-30 04:41:40|623.86|616.06|623.26|615.46|623.86|616.06|623.24|615.44|19
1656564110000|2022-06-30 04:41:50|623.23|615.43|623.37|615.57|623.37|615.57|623.23|615.43|8
1656564120000|2022-06-30 04:42:00|623.36|615.56|623.84|616.04|623.84|616.04|623.36|615.56|14
1656564130000|2022-06-30 04:42:10|623.82|616.02|623.66|615.86|623.82|616.02|623.61|615.81|22
1656564140000|2022-06-30 04:42:20|623.85|616.05|623.85|616.05|623.95|616.15|623.59|615.79|21
1656564150000|2022-06-30 04:42:30|623.77|615.97|623.78|615.98|623.92|616.12|623.76|615.96|20
1656564160000|2022-06-30 04:42:40|623.77|615.97|623.79|615.99|623.82|616.02|623.77|615.97|14
1656564170000|2022-06-30 04:42:50|623.77|615.97|623.87|616.07|623.87|616.07|623.76|615.96|11
1656564180000|2022-06-30 04:43:00|623.86|616.06|623.83|616.03|623.9|616.1|623.75|615.95|19
1656564190000|2022-06-30 04:43:10|623.82|616.02|623.55|615.75|623.91|616.11|623.55|615.75|22
1656564200000|2022-06-30 04:43:20|623.54|615.74|623.26|615.46|623.54|615.74|623.19|615.39|12
1656564210000|2022-06-30 04:43:30|623.19|615.39|623.21|615.41|623.25|615.45|623.19|615.39|6
1656564220000|2022-06-30 04:43:40|623.19|615.39|623.09|615.29|623.19|615.39|623.08|615.28|7
1656564230000|2022-06-30 04:43:50|623.1|615.3|623.11|615.31|623.12|615.32|623.1|615.3|6
1656564240000|2022-06-30 04:44:00|623.1|615.3|624.09|616.29|624.09|616.29|622.97|615.17|19
1656564250000|2022-06-30 04:44:10|624.11|616.31|624.11|616.31|624.11|616.31|623.98|616.18|9
1656564260000|2022-06-30 04:44:20|624.1|616.3|623.97|616.17|624.3|616.5|623.95|616.15|11
1656564270000|2022-06-30 04:44:30|623.94|616.14|623.95|616.15|623.95|616.15|623.94|616.14|4
1656564280000|2022-06-30 04:44:40|624.26|616.46|624.26|616.46|624.28|616.48|624.24|616.44|5
1656564290000|2022-06-30 04:44:50|624.27|616.47|624.5|616.7|624.52|616.72|624.27|616.47|11
1656564300000|2022-06-30 04:45:00|624.46|616.66|624.52|616.72|624.61|616.81|624.36|616.56|22
1656564310000|2022-06-30 04:45:10|624.57|616.77|624.12|616.32|624.57|616.77|623.94|616.14|19
1656564320000|2022-06-30 04:45:20|624.4|616.6|624.43|616.63|624.5|616.7|624.37|616.57|10
1656564330000|2022-06-30 04:45:30|624.59|616.79|625.21|617.41|625.76|617.96|624.53|616.73|28
1656564340000|2022-06-30 04:45:40|625.18|617.38|625.65|617.85|625.85|618.05|625.15|617.35|22
1656564350000|2022-06-30 04:45:50|625.62|617.82|625.66|617.86|625.75|617.95|625.54|617.74|24
1656564360000|2022-06-30 04:46:00|625.65|617.85|625.81|618.01|625.91|618.11|625.62|617.82|22
1656564370000|2022-06-30 04:46:10|625.8|618|625.85|618.05|625.96|618.16|625.57|617.77|30
1656564380000|2022-06-30 04:46:20|625.92|618.12|625.07|617.27|625.92|618.12|624.98|617.18|24
1656564390000|2022-06-30 04:46:30|625.04|617.24|625.1|617.3|625.12|617.32|625|617.2|19
1656564400000|2022-06-30 04:46:40|625.09|617.29|625.23|617.43|625.46|617.66|624.91|617.11|22
1656564410000|2022-06-30 04:46:50|625.24|617.44|625.09|617.29|625.4|617.6|625.02|617.22|23
1656564420000|2022-06-30 04:47:00|625.07|617.27|625.03|617.23|625.36|617.56|625.03|617.23|18
1656564430000|2022-06-30 04:47:10|625.02|617.22|624.24|616.44|625.02|617.22|624.1|616.3|26
1656564440000|2022-06-30 04:47:20|624.2|616.4|623.75|615.95|624.27|616.47|623.51|615.71|27
1656564450000|2022-06-30 04:47:30|623.7|615.9|624.07|616.27|624.07|616.27|623.37|615.57|26
1656564460000|2022-06-30 04:47:40|623.99|616.19|623.5|615.7|623.99|616.19|623.5|615.7|19
1656564470000|2022-06-30 04:47:50|623.52|615.72|623.81|616.01|623.84|616.04|623.51|615.71|13
1656564480000|2022-06-30 04:48:00|623.79|615.99|623.7|615.9|623.79|615.99|623.38|615.58|21
1656564490000|2022-06-30 04:48:10|623.71|615.91|623.77|615.97|623.79|615.99|623.71|615.91|5
1656564500000|2022-06-30 04:48:20|623.79|615.99|623.87|616.07|623.89|616.09|623.79|615.99|5
1656564510000|2022-06-30 04:48:30|623.89|616.09|624.07|616.27|624.07|616.27|623.89|616.09|12
1656564520000|2022-06-30 04:48:40|624.08|616.28|624.25|616.45|624.31|616.51|623.96|616.16|23
1656564530000|2022-06-30 04:48:50|624.26|616.46|624.34|616.54|624.41|616.61|624.16|616.36|21
1656564540000|2022-06-30 04:49:00|624.35|616.55|624.23|616.43|624.39|616.59|624.08|616.28|22
1656564550000|2022-06-30 04:49:10|624.16|616.36|624.15|616.35|624.2|616.4|624.13|616.33|15
1656564560000|2022-06-30 04:49:20|624.16|616.36|624.25|616.45|624.27|616.47|623.74|615.94|19
1656564570000|2022-06-30 04:49:30|624.11|616.31|624.18|616.38|624.25|616.45|624.11|616.31|16
1656564580000|2022-06-30 04:49:40|624.17|616.37|624.12|616.32|624.25|616.45|624.05|616.25|12
1656564590000|2022-06-30 04:49:50|624.11|616.31|624.18|616.38|624.19|616.39|623.75|615.95|19
1656564600000|2022-06-30 04:50:00|624.09|616.29|624.05|616.25|624.18|616.38|624|616.2|14
1656564610000|2022-06-30 04:50:10|624|616.2|624|616.2|624.07|616.27|623.97|616.17|19
1656564620000|2022-06-30 04:50:20|624.02|616.22|624.01|616.21|624.13|616.33|623.75|615.95|22
1656564630000|2022-06-30 04:50:30|624|616.2|624.14|616.34|624.42|616.62|623.93|616.13|26
1656564640000|2022-06-30 04:50:40|624.13|616.33|624.2|616.4|624.2|616.4|623.88|616.08|21
1656564650000|2022-06-30 04:50:50|624.24|616.44|624.15|616.35|624.25|616.45|624.13|616.33|19
1656564660000|2022-06-30 04:51:00|624.21|616.41|624.05|616.25|624.21|616.41|623.78|615.98|25
1656564670000|2022-06-30 04:51:10|624.06|616.26|624.35|616.55|624.35|616.55|623.94|616.14|23
1656564680000|2022-06-30 04:51:20|624.38|616.58|624.41|616.61|624.84|617.04|624.31|616.51|22
1656564690000|2022-06-30 04:51:30|624.47|616.67|624.24|616.44|624.48|616.68|623.98|616.18|15
1656564700000|2022-06-30 04:51:40|624.22|616.42|623.35|615.55|624.22|616.42|623.35|615.55|21
1656564710000|2022-06-30 04:51:50|623.3|615.5|623.27|615.47|623.35|615.55|623.16|615.36|23
1656564720000|2022-06-30 04:52:00|623.29|615.49|623.17|615.37|623.29|615.49|623.13|615.33|16
1656564730000|2022-06-30 04:52:10|622.97|615.17|622.69|614.89|622.97|615.17|622.37|614.57|28
1656564740000|2022-06-30 04:52:20|622.7|614.9|622.75|614.95|623.16|615.36|622.69|614.89|20
1656564750000|2022-06-30 04:52:30|622.74|614.94|623.13|615.33|623.13|615.33|622.54|614.74|27
1656564760000|2022-06-30 04:52:40|623.14|615.34|623.08|615.28|623.16|615.36|622.85|615.05|22
1656564770000|2022-06-30 04:52:50|623.07|615.27|622.88|615.08|623.31|615.51|622.88|615.08|25
1656564780000|2022-06-30 04:53:00|622.89|615.09|623|615.2|623.12|615.32|622.87|615.07|19
1656564790000|2022-06-30 04:53:10|622.99|615.19|622.99|615.19|623.01|615.21|622.91|615.11|17
1656564800000|2022-06-30 04:53:20|622.98|615.18|622.73|614.93|623.05|615.25|622.37|614.57|24
1656564810000|2022-06-30 04:53:30|622.75|614.95|622.83|615.03|622.97|615.17|622.72|614.92|21
1656564820000|2022-06-30 04:53:40|622.85|615.05|622.89|615.09|622.98|615.18|622.84|615.04|15
1656564830000|2022-06-30 04:53:50|622.9|615.1|622.81|615.01|622.99|615.19|622.37|614.57|23
1656564840000|2022-06-30 04:54:00|622.8|615|622.06|614.26|622.92|615.12|622.06|614.26|24
1656564850000|2022-06-30 04:54:10|622.13|614.33|621.3|613.5|622.13|614.33|621.3|613.5|25
1656564860000|2022-06-30 04:54:20|621.38|613.58|621.6|613.8|621.67|613.87|621.31|613.51|17
1656564870000|2022-06-30 04:54:30|621.51|613.71|621.16|613.36|621.51|613.71|620.8|613|23
1656564880000|2022-06-30 04:54:40|621.15|613.35|620.89|613.09|621.15|613.35|620.56|612.76|31
1656564890000|2022-06-30 04:54:50|620.88|613.08|620.46|612.66|620.89|613.09|620.46|612.66|24
1656564900000|2022-06-30 04:55:00|620.44|612.64|620.42|612.62|620.55|612.75|620.36|612.56|25
1656564910000|2022-06-30 04:55:10|620.48|612.68|620.09|612.29|620.52|612.72|620.09|612.29|24
1656564920000|2022-06-30 04:55:20|620.03|612.23|619.86|612.06|620.03|612.23|619.69|611.89|32
1656564930000|2022-06-30 04:55:30|619.84|612.04|619.81|612.01|619.98|612.18|619.75|611.95|25
1656564940000|2022-06-30 04:55:40|619.83|612.03|619.34|611.54|619.88|612.08|619.34|611.54|26
1656564950000|2022-06-30 04:55:50|619.37|611.57|619.06|611.26|619.46|611.66|619.06|611.26|19
1656564960000|2022-06-30 04:56:00|619.08|611.28|619.67|611.87|619.67|611.87|619.08|611.28|19
1656564970000|2022-06-30 04:56:10|619.64|611.84|619.58|611.78|619.74|611.94|619.56|611.76|9
1656564980000|2022-06-30 04:56:20|619.56|611.76|619.31|611.51|619.56|611.76|619.02|611.22|22
1656564990000|2022-06-30 04:56:30|619.36|611.56|619.57|611.77|619.61|611.81|619.15|611.35|16
1656565000000|2022-06-30 04:56:40|619.45|611.65|619.64|611.84|619.64|611.84|619.34|611.54|11
1656565010000|2022-06-30 04:56:50|619.63|611.83|619.63|611.83|619.65|611.85|619.37|611.57|14
1656565020000|2022-06-30 04:57:00|619.64|611.84|619.33|611.53|619.65|611.85|619.29|611.49|16
1656565030000|2022-06-30 04:57:10|619.35|611.55|618.28|610.48|619.5|611.7|618.24|610.44|25
1656565040000|2022-06-30 04:57:20|618.09|610.29|618.29|610.49|618.33|610.53|617.53|609.73|27
1656565050000|2022-06-30 04:57:30|618.28|610.48|617.88|610.08|618.28|610.48|617.3|609.5|26
1656565060000|2022-06-30 04:57:40|617.89|610.09|617.96|610.16|617.98|610.18|617.8|610|17
1656565070000|2022-06-30 04:57:50|617.73|609.93|617.86|610.06|617.91|610.11|617.73|609.93|18
1656565080000|2022-06-30 04:58:00|617.83|610.03|617.66|609.86|617.97|610.17|617.66|609.86|15
1656565090000|2022-06-30 04:58:10|617.65|609.85|617.61|609.81|617.75|609.95|617.61|609.81|12
1656565100000|2022-06-30 04:58:20|617.68|609.88|617.62|609.82|617.68|609.88|617.54|609.74|6
1656565110000|2022-06-30 04:58:30|617.61|609.81|618.02|610.22|618.02|610.22|617.61|609.81|14
1656565120000|2022-06-30 04:58:40|618.01|610.21|618.71|610.91|618.76|610.96|618.01|610.21|17
1656565130000|2022-06-30 04:58:50|618.72|610.92|618.19|610.39|618.8|611|618.19|610.39|19
1656565140000|2022-06-30 04:59:00|618.16|610.36|618.28|610.48|618.66|610.86|617.95|610.15|17
1656565150000|2022-06-30 04:59:10|618.27|610.47|618.77|610.97|618.8|611|618.2|610.4|19
1656565160000|2022-06-30 04:59:20|618.72|610.92|618.96|611.16|619.22|611.42|618.64|610.84|25
1656565170000|2022-06-30 04:59:30|618.95|611.15|619.9|612.1|619.9|612.1|618.95|611.15|18
1656565180000|2022-06-30 04:59:40|619.8|612|619.74|611.94|620.06|612.26|619.68|611.88|16
1656565190000|2022-06-30 04:59:50|619.75|611.95|619.98|612.18|619.98|612.18|619.75|611.95|7
1656565200000|2022-06-30 05:00:00|619.96|612.16|620.35|612.55|620.97|613.17|619.94|612.14|26
1656565210000|2022-06-30 05:00:10|620.39|612.59|620.04|612.24|620.43|612.63|619.84|612.04|24
1656565220000|2022-06-30 05:00:20|619.99|612.19|620.46|612.66|620.46|612.66|619.97|612.17|25
1656565230000|2022-06-30 05:00:30|620.47|612.67|620.56|612.76|620.73|612.93|620.47|612.67|26
1656565240000|2022-06-30 05:00:40|620.57|612.77|620.68|612.88|620.79|612.99|620.56|612.76|18
1656565250000|2022-06-30 05:00:50|620.64|612.84|620.88|613.08|620.88|613.08|620.64|612.84|23
1656565260000|2022-06-30 05:01:00|620.84|613.04|620.97|613.17|621.5|613.7|620.83|613.03|35
1656565270000|2022-06-30 05:01:10|620.89|613.09|621.71|613.91|621.71|613.91|620.89|613.09|17
1656565280000|2022-06-30 05:01:20|621.73|613.93|621.24|613.44|621.73|613.93|621.22|613.42|26
1656565290000|2022-06-30 05:01:30|621.27|613.47|621.56|613.76|621.6|613.8|621.27|613.47|21
1656565300000|2022-06-30 05:01:40|621.54|613.74|621.35|613.55|621.55|613.75|620.89|613.09|24
1656565310000|2022-06-30 05:01:50|621.32|613.52|621.43|613.63|621.43|613.63|621.08|613.28|19
1656565320000|2022-06-30 05:02:00|621.4|613.6|621.48|613.68|621.6|613.8|621.4|613.6|10
1656565330000|2022-06-30 05:02:10|621.45|613.65|621.61|613.81|621.71|613.91|621.37|613.57|20
1656565340000|2022-06-30 05:02:20|621.63|613.83|621.37|613.57|621.7|613.9|621.36|613.56|19
1656565350000|2022-06-30 05:02:30|621.35|613.55|620.95|613.15|621.44|613.64|620.95|613.15|14
1656565360000|2022-06-30 05:02:40|621.32|613.52|619.92|612.12|621.32|613.52|619.85|612.05|29
1656565370000|2022-06-30 05:02:50|619.97|612.17|619.35|611.55|620.14|612.34|619.33|611.53|22
1656565380000|2022-06-30 05:03:00|619.39|611.59|619.35|611.55|619.47|611.67|618.88|611.08|31
1656565390000|2022-06-30 05:03:10|619.34|611.54|619.9|612.1|619.9|612.1|619.34|611.54|23
1656565400000|2022-06-30 05:03:20|619.87|612.07|620|612.2|620|612.2|619.76|611.96|18
1656565410000|2022-06-30 05:03:30|620.02|612.22|620.07|612.27|620.08|612.28|619.85|612.05|24
1656565420000|2022-06-30 05:03:40|620.08|612.28|620.1|612.3|620.1|612.3|619.91|612.11|11
1656565430000|2022-06-30 05:03:50|620.03|612.23|619.47|611.67|620.04|612.24|619.47|611.67|24
1656565440000|2022-06-30 05:04:00|619.5|611.7|619.68|611.88|619.89|612.09|619.5|611.7|19
1656565450000|2022-06-30 05:04:10|619.66|611.86|619.65|611.85|619.7|611.9|619.59|611.79|21
1656565460000|2022-06-30 05:04:20|619.66|611.86|619.59|611.79|619.75|611.95|619.59|611.79|23
1656565470000|2022-06-30 05:04:30|619.58|611.78|619.3|611.5|619.63|611.83|619.26|611.46|18
1656565480000|2022-06-30 05:04:40|619.39|611.59|619|611.2|619.43|611.63|618.95|611.15|16
1656565490000|2022-06-30 05:04:50|618.95|611.15|618.95|611.15|619.06|611.26|618.59|610.79|12
1656565500000|2022-06-30 05:05:00|618.96|611.16|619.02|611.22|619.16|611.36|618.93|611.13|16
1656565510000|2022-06-30 05:05:10|619.06|611.26|619.11|611.31|619.15|611.35|618.96|611.16|17
1656565520000|2022-06-30 05:05:20|619.1|611.3|619.09|611.29|619.2|611.4|618.97|611.17|10
1656565530000|2022-06-30 05:05:30|619.08|611.28|619.11|611.31|619.19|611.39|618.95|611.15|16
1656565540000|2022-06-30 05:05:40|619.05|611.25|618.32|610.52|619.08|611.28|618.32|610.52|18
1656565550000|2022-06-30 05:05:50|618.29|610.49|617.61|609.81|618.36|610.56|617.54|609.74|25
1656565560000|2022-06-30 05:06:00|618.12|610.32|618.01|610.21|618.2|610.4|617.96|610.16|22
1656565570000|2022-06-30 05:06:10|617.98|610.18|617.95|610.15|618.05|610.25|617.89|610.09|15
1656565580000|2022-06-30 05:06:20|617.88|610.08|617.94|610.14|618.07|610.27|617.84|610.04|18
1656565590000|2022-06-30 05:06:30|617.95|610.15|617.88|610.08|617.99|610.19|617.84|610.04|16
1656565600000|2022-06-30 05:06:40|617.87|610.07|617.87|610.07|617.94|610.14|617.85|610.05|17
1656565610000|2022-06-30 05:06:50|617.9|610.1|617.94|610.14|617.94|610.14|617.85|610.05|14
1656565620000|2022-06-30 05:07:00|617.97|610.17|618.02|610.22|618.07|610.27|617.8|610|28
1656565630000|2022-06-30 05:07:10|618.03|610.23|617.95|610.15|618.09|610.29|617.95|610.15|10
1656565640000|2022-06-30 05:07:20|617.96|610.16|618.14|610.34|618.22|610.42|617.88|610.08|17
1656565650000|2022-06-30 05:07:30|618.12|610.32|618.01|610.21|618.22|610.42|617.98|610.18|10
1656565660000|2022-06-30 05:07:40|617.98|610.18|617.96|610.16|617.98|610.18|617.91|610.11|10
1656565670000|2022-06-30 05:07:50|617.97|610.17|617.96|610.16|617.97|610.17|617.88|610.08|14
1656565680000|2022-06-30 05:08:00|617.93|610.13|618.36|610.56|618.36|610.56|617.93|610.13|13
1656565690000|2022-06-30 05:08:10|618.42|610.62|618.48|610.68|618.83|611.03|618.42|610.62|24
1656565700000|2022-06-30 05:08:20|618.65|610.85|618.56|610.76|618.72|610.92|618.47|610.67|5
1656565710000|2022-06-30 05:08:30|619.09|611.29|619.1|611.3|619.13|611.33|619.05|611.25|8
1656565720000|2022-06-30 05:08:40|619.08|611.28|618.55|610.75|619.08|611.28|618.55|610.75|9
1656565730000|2022-06-30 05:08:50|618.96|611.16|618.38|610.58|618.96|611.16|618.34|610.54|20
1656565740000|2022-06-30 05:09:00|618.32|610.52|617.91|610.11|618.45|610.65|617.91|610.11|22
1656565750000|2022-06-30 05:09:10|618.27|610.47|618.13|610.33|618.27|610.47|617.8|610|12
1656565760000|2022-06-30 05:09:20|618.12|610.32|617.9|610.1|618.28|610.48|617.78|609.98|19
1656565770000|2022-06-30 05:09:30|617.89|610.09|617.79|609.99|617.89|610.09|617.79|609.99|2
1656565780000|2022-06-30 05:09:40|618.23|610.43|618.19|610.39|618.23|610.43|617.54|609.74|26
1656565790000|2022-06-30 05:09:50|618.15|610.35|618.12|610.32|618.16|610.36|618.08|610.28|9
1656565800000|2022-06-30 05:10:00|618.13|610.33|618.07|610.27|618.19|610.39|618.07|610.27|8
1656565810000|2022-06-30 05:10:10|618.05|610.25|618.09|610.29|618.14|610.34|618.05|610.25|7
1656565830000|2022-06-30 05:10:30|618.2|610.4|618.21|610.41|618.21|610.41|618.1|610.3|4
1656565840000|2022-06-30 05:10:40|618.09|610.29|618.09|610.29|618.2|610.4|618.09|610.29|3
1656565850000|2022-06-30 05:10:50|618.07|610.27|617.42|609.62|618.07|610.27|617.42|609.62|17
1656565860000|2022-06-30 05:11:00|617.5|609.7|617.65|609.85|617.76|609.96|617.41|609.61|15
1656565870000|2022-06-30 05:11:10|617.67|609.87|617.88|610.08|617.88|610.08|617.67|609.87|4
1656565880000|2022-06-30 05:11:20|617.96|610.16|618|610.2|618.02|610.22|617.82|610.02|14
1656565890000|2022-06-30 05:11:30|618.03|610.23|618.18|610.38|618.18|610.38|617.9|610.1|13
1656565900000|2022-06-30 05:11:40|618.3|610.5|618.13|610.33|618.78|610.98|617.92|610.12|31
1656565910000|2022-06-30 05:11:50|618.12|610.32|617.76|609.96|618.31|610.51|617.76|609.96|27
1656565920000|2022-06-30 05:12:00|617.75|609.95|616.65|608.85|618.1|610.3|616.54|608.74|30
1656565930000|2022-06-30 05:12:10|616.68|608.88|616.28|608.48|616.68|608.88|615.85|608.05|33
1656565940000|2022-06-30 05:12:20|616.23|608.43|616.15|608.35|616.35|608.55|615.82|608.02|29
1656565950000|2022-06-30 05:12:30|616.24|608.44|615.98|608.18|616.24|608.44|615.75|607.95|31
1656565960000|2022-06-30 05:12:40|615.79|607.99|615.88|608.08|615.92|608.12|615.76|607.96|26
1656565970000|2022-06-30 05:12:50|615.85|608.05|615.82|608.02|615.88|608.08|615.8|608|16
1656565980000|2022-06-30 05:13:00|615.79|607.99|615.77|607.97|615.95|608.15|615.34|607.54|23
1656565990000|2022-06-30 05:13:10|615.8|608|615.79|607.99|615.8|608|615.17|607.37|31
1656566000000|2022-06-30 05:13:20|615.78|607.98|615.4|607.6|615.78|607.98|615.27|607.47|22
1656566010000|2022-06-30 05:13:30|615.39|607.59|615.19|607.39|615.4|607.6|614.92|607.12|24
1656566020000|2022-06-30 05:13:40|615.16|607.36|614.92|607.12|615.27|607.47|614.83|607.03|25
1656566030000|2022-06-30 05:13:50|615.27|607.47|615.19|607.39|615.27|607.47|614.88|607.08|31
1656566040000|2022-06-30 05:14:00|615.24|607.44|615.14|607.34|615.24|607.44|615.09|607.29|25
1656566050000|2022-06-30 05:14:10|615.15|607.35|615.16|607.36|615.19|607.39|615.15|607.35|6
1656566060000|2022-06-30 05:14:20|615.09|607.29|615.12|607.32|615.12|607.32|615.02|607.22|13
1656566070000|2022-06-30 05:14:30|615.08|607.28|615.17|607.37|615.17|607.37|615.07|607.27|17
1656566080000|2022-06-30 05:14:40|615.16|607.36|615.11|607.31|615.16|607.36|615.05|607.25|10
1656566090000|2022-06-30 05:14:50|615.12|607.32|615.27|607.47|615.58|607.78|615.12|607.32|20
1656566100000|2022-06-30 05:15:00|615.28|607.48|615.37|607.57|615.64|607.84|615.2|607.4|24
1656566110000|2022-06-30 05:15:10|615.42|607.62|615.52|607.72|615.52|607.72|615.38|607.58|17
1656566120000|2022-06-30 05:15:20|615.54|607.74|615.77|607.97|615.96|608.16|615.48|607.68|19
1656566130000|2022-06-30 05:15:30|615.6|607.8|616.93|609.13|617.05|609.25|615.6|607.8|23
1656566140000|2022-06-30 05:15:40|616.94|609.14|616.78|608.98|617.28|609.48|616.73|608.93|18
1656566150000|2022-06-30 05:15:50|616.79|608.99|616.91|609.11|616.98|609.18|616.79|608.99|11
1656566160000|2022-06-30 05:16:00|616.89|609.09|616.97|609.17|616.99|609.19|616.6|608.8|14
1656566170000|2022-06-30 05:16:10|616.99|609.19|617.69|609.89|617.83|610.03|616.99|609.19|20
1656566180000|2022-06-30 05:16:20|617.77|609.97|617.33|609.53|617.82|610.02|617.32|609.52|14
1656566190000|2022-06-30 05:16:30|617.39|609.59|617.08|609.28|617.41|609.61|616.76|608.96|20
1656566200000|2022-06-30 05:16:40|617.09|609.29|617.31|609.51|617.32|609.52|617|609.2|26
1656566210000|2022-06-30 05:16:50|617.29|609.49|617.1|609.3|617.29|609.49|616.57|608.77|21
1656566220000|2022-06-30 05:17:00|617.08|609.28|617.31|609.51|617.43|609.63|617|609.2|22
1656566230000|2022-06-30 05:17:10|617.24|609.44|617.38|609.58|617.38|609.58|617.22|609.42|19
1656566240000|2022-06-30 05:17:20|617.36|609.56|617.26|609.46|617.36|609.56|617.23|609.43|12
1656566250000|2022-06-30 05:17:30|617.27|609.47|617.21|609.41|617.34|609.54|617.2|609.4|11
1656566260000|2022-06-30 05:17:40|617.2|609.4|617.71|609.91|617.88|610.08|617.04|609.24|12
1656566270000|2022-06-30 05:17:50|617.72|609.92|617.9|610.1|617.9|610.1|617.53|609.73|20
1656566280000|2022-06-30 05:18:00|617.88|610.08|617.8|610|617.96|610.16|617.62|609.82|24
1656566290000|2022-06-30 05:18:10|617.89|610.09|617.33|609.53|617.95|610.15|617.28|609.48|18
1656566300000|2022-06-30 05:18:20|617.32|609.52|617.84|610.04|617.89|610.09|617.32|609.52|22
1656566310000|2022-06-30 05:18:30|617.85|610.05|617.85|610.05|617.85|610.05|617.71|609.91|19
1656566320000|2022-06-30 05:18:40|617.86|610.06|617.88|610.08|617.93|610.13|617.67|609.87|24
1656566330000|2022-06-30 05:18:50|617.87|610.07|617.98|610.18|618.03|610.23|617.82|610.02|23
1656566340000|2022-06-30 05:19:00|618.04|610.24|617.4|609.6|618.08|610.28|617.23|609.43|19
1656566350000|2022-06-30 05:19:10|617.5|609.7|617.81|610.01|617.83|610.03|617.5|609.7|28
1656566360000|2022-06-30 05:19:20|617.84|610.04|617.29|609.49|617.85|610.05|617.29|609.49|27
1656566370000|2022-06-30 05:19:30|617.25|609.45|617.72|609.92|617.72|609.92|617.25|609.45|21
1656566380000|2022-06-30 05:19:40|617.73|609.93|617.76|609.96|617.82|610.02|617.73|609.93|22
1656566390000|2022-06-30 05:19:50|617.79|609.99|617.84|610.04|617.84|610.04|617.67|609.87|28
1656566400000|2022-06-30 05:20:00|617.85|610.05|617.79|609.99|617.85|610.05|617.69|609.89|21
1656566410000|2022-06-30 05:20:10|617.76|609.96|617.77|609.97|617.81|610.01|617.71|609.91|16
1656566420000|2022-06-30 05:20:20|617.67|609.87|617.11|609.31|617.71|609.91|617.1|609.3|25
1656566430000|2022-06-30 05:20:30|617.09|609.29|617.44|609.64|617.45|609.65|616.93|609.13|25
1656566440000|2022-06-30 05:20:40|617.45|609.65|617.8|610|617.8|610|617.45|609.65|19
1656566450000|2022-06-30 05:20:50|617.74|609.94|618.99|611.19|619.04|611.24|617.74|609.94|32
1656566460000|2022-06-30 05:21:00|619.02|611.22|617.89|610.09|619.03|611.23|617.68|609.88|30
1656566470000|2022-06-30 05:21:10|617.83|610.03|617.96|610.16|618.15|610.35|617.73|609.93|25
1656566480000|2022-06-30 05:21:20|617.95|610.15|618.08|610.28|618.08|610.28|617.94|610.14|27
1656566490000|2022-06-30 05:21:30|618.03|610.23|618.02|610.22|618.39|610.59|618.02|610.22|22
1656566500000|2022-06-30 05:21:40|618.03|610.23|618.16|610.36|618.27|610.47|617.9|610.1|20
1656566510000|2022-06-30 05:21:50|618.09|610.29|617.92|610.12|618.11|610.31|617.92|610.12|13
1656566520000|2022-06-30 05:22:00|617.93|610.13|617.95|610.15|618.24|610.44|617.73|609.93|25
1656566530000|2022-06-30 05:22:10|617.94|610.14|618.18|610.38|618.2|610.4|617.76|609.96|17
1656566540000|2022-06-30 05:22:20|618.05|610.25|617.87|610.07|618.05|610.25|617.86|610.06|22
1656566550000|2022-06-30 05:22:30|618.15|610.35|617.37|609.57|618.15|610.35|617.37|609.57|24
1656566560000|2022-06-30 05:22:40|617.33|609.53|617.32|609.52|617.47|609.67|616.96|609.16|27
1656566570000|2022-06-30 05:22:50|616.99|609.19|616.72|608.92|616.99|609.19|616.71|608.91|24
1656566580000|2022-06-30 05:23:00|616.69|608.89|616.1|608.3|616.85|609.05|615.85|608.05|31
1656566590000|2022-06-30 05:23:10|616.11|608.31|616.06|608.26|616.25|608.45|615.73|607.93|25
1656566600000|2022-06-30 05:23:20|616.05|608.25|615.37|607.57|616.05|608.25|615.37|607.57|29
1656566610000|2022-06-30 05:23:30|615.38|607.58|615.31|607.51|615.41|607.61|615.25|607.45|26
1656566620000|2022-06-30 05:23:40|615.3|607.5|614.95|607.15|615.3|607.5|614.86|607.06|28
1656566630000|2022-06-30 05:23:50|614.91|607.11|614.85|607.05|614.98|607.18|614.39|606.59|32
1656566640000|2022-06-30 05:24:00|614.78|606.98|614.83|607.03|614.96|607.16|614.62|606.82|26
1656566650000|2022-06-30 05:24:10|614.84|607.04|615.88|608.08|616.2|608.4|614.84|607.04|35
1656566660000|2022-06-30 05:24:20|615.87|608.07|616.72|608.92|616.72|608.92|615.65|607.85|30
1656566670000|2022-06-30 05:24:30|616.66|608.86|616.27|608.47|617.24|609.44|616.17|608.37|31
1656566680000|2022-06-30 05:24:40|616.24|608.44|615.98|608.18|616.24|608.44|615.96|608.16|20
1656566690000|2022-06-30 05:24:50|615.97|608.17|615.86|608.06|616.16|608.36|615.86|608.06|21
1656566700000|2022-06-30 05:25:00|615.87|608.07|616.2|608.4|616.23|608.43|615.81|608.01|21
1656566710000|2022-06-30 05:25:10|616.17|608.37|614.89|607.09|616.2|608.4|614.88|607.08|29
1656566720000|2022-06-30 05:25:20|615.14|607.34|615.22|607.42|615.22|607.42|614.78|606.98|29
1656566730000|2022-06-30 05:25:30|615.23|607.43|614.84|607.04|615.25|607.45|614.72|606.92|31
1656566740000|2022-06-30 05:25:40|614.83|607.03|614.42|606.62|614.97|607.17|614.42|606.62|21
1656566750000|2022-06-30 05:25:50|614.44|606.64|614.71|606.91|614.79|606.99|614.44|606.64|23
1656566760000|2022-06-30 05:26:00|614.7|606.9|614.18|606.38|614.7|606.9|614.14|606.34|25
1656566770000|2022-06-30 05:26:10|614.19|606.39|614.04|606.24|614.34|606.54|613.87|606.07|20
1656566780000|2022-06-30 05:26:20|614.03|606.23|614.15|606.35|614.25|606.45|613.92|606.12|27
1656566790000|2022-06-30 05:26:30|614.2|606.4|614.76|606.96|614.81|607.01|614.2|606.4|31
1656566800000|2022-06-30 05:26:40|614.77|606.97|615.72|607.92|615.72|607.92|614.77|606.97|35
1656566810000|2022-06-30 05:26:50|615.75|607.95|616.3|608.5|616.7|608.9|615.75|607.95|31
1656566820000|2022-06-30 05:27:00|616.31|608.51|616.47|608.67|617.01|609.21|616.26|608.46|28
1656566830000|2022-06-30 05:27:10|616.6|608.8|616.81|609.01|616.82|609.02|616.52|608.72|30
1656566840000|2022-06-30 05:27:20|616.77|608.97|617.52|609.72|617.52|609.72|616.76|608.96|29
1656566850000|2022-06-30 05:27:30|617.53|609.73|617.04|609.24|617.53|609.73|616.97|609.17|23
1656566860000|2022-06-30 05:27:40|617.01|609.21|616.97|609.17|617.11|609.31|616.84|609.04|18
1656566870000|2022-06-30 05:27:50|616.96|609.16|617.64|609.84|617.7|609.9|616.95|609.15|28
1656566880000|2022-06-30 05:28:00|617.65|609.85|618.1|610.3|618.16|610.36|617.65|609.85|30
1656566890000|2022-06-30 05:28:10|618.18|610.38|618.9|611.1|618.98|611.18|617.94|610.14|29
1656566900000|2022-06-30 05:28:20|618.88|611.08|618.9|611.1|619.18|611.38|618.79|610.99|28
1656566910000|2022-06-30 05:28:30|618.87|611.07|618.83|611.03|619.04|611.24|618.83|611.03|26
1656566920000|2022-06-30 05:28:40|618.84|611.04|618.89|611.09|619.16|611.36|618.53|610.73|28
1656566930000|2022-06-30 05:28:50|618.88|611.08|618.42|610.62|619.12|611.32|618.21|610.41|30
1656566940000|2022-06-30 05:29:00|618.4|610.6|618.68|610.88|618.7|610.9|618.35|610.55|28
1656566950000|2022-06-30 05:29:10|618.65|610.85|619.05|611.25|619.05|611.25|618.63|610.83|24
1656566960000|2022-06-30 05:29:20|618.92|611.12|618.92|611.12|619.07|611.27|618.82|611.02|28
1656566970000|2022-06-30 05:29:30|618.91|611.11|618.65|610.85|618.98|611.18|618.21|610.41|30
1656566980000|2022-06-30 05:29:40|618.64|610.84|618.71|610.91|618.92|611.12|618.6|610.8|29
1656566990000|2022-06-30 05:29:50|618.7|610.9|619.07|611.27|619.07|611.27|618.7|610.9|26
1656567000000|2022-06-30 05:30:00|619.01|611.21|618.99|611.19|619.16|611.36|618.88|611.08|26
1656567010000|2022-06-30 05:30:10|619|611.2|619.74|611.94|619.74|611.94|618.86|611.06|31
1656567020000|2022-06-30 05:30:20|619.73|611.93|619.59|611.79|619.8|612|619.56|611.76|18
1656567030000|2022-06-30 05:30:30|619.64|611.84|619.81|612.01|619.84|612.04|619.57|611.77|23
1656567040000|2022-06-30 05:30:40|619.8|612|619.91|612.11|619.98|612.18|619.64|611.84|25
1656567050000|2022-06-30 05:30:50|619.89|612.09|619.99|612.19|620.16|612.36|619.89|612.09|20
1656567060000|2022-06-30 05:31:00|620|612.2|620.62|612.82|620.65|612.85|619.99|612.19|25
1656567070000|2022-06-30 05:31:10|620.6|612.8|620.64|612.84|620.69|612.89|620.52|612.72|16
1656567080000|2022-06-30 05:31:20|620.65|612.85|621.51|613.71|621.64|613.84|620.52|612.72|31
1656567090000|2022-06-30 05:31:30|621.5|613.7|621.65|613.85|621.84|614.04|621.47|613.67|24
1656567100000|2022-06-30 05:31:40|621.66|613.86|621.67|613.87|621.76|613.96|621.54|613.74|15
1656567110000|2022-06-30 05:31:50|621.55|613.75|622.38|614.58|622.64|614.84|621.55|613.75|25
1656567120000|2022-06-30 05:32:00|622.37|614.57|622.22|614.42|622.42|614.62|622.21|614.41|13
1656567130000|2022-06-30 05:32:10|622.28|614.48|622.81|615.01|622.83|615.03|622.26|614.46|29
1656567140000|2022-06-30 05:32:20|622.8|615|622.77|614.97|622.91|615.11|622.42|614.62|24
1656567150000|2022-06-30 05:32:30|622.68|614.88|622.81|615.01|622.87|615.07|622.68|614.88|17
1656567160000|2022-06-30 05:32:40|622.8|615|622.37|614.57|622.89|615.09|622.36|614.56|26
1656567170000|2022-06-30 05:32:50|622.36|614.56|623.12|615.32|623.12|615.32|622.35|614.55|24
1656567180000|2022-06-30 05:33:00|623.06|615.26|622.81|615.01|623.19|615.39|622.79|614.99|20
1656567190000|2022-06-30 05:33:10|623.13|615.33|623.07|615.27|623.15|615.35|622.83|615.03|25
1656567200000|2022-06-30 05:33:20|623.05|615.25|623.03|615.23|623.09|615.29|622.85|615.05|23
1656567210000|2022-06-30 05:33:30|622.99|615.19|622.91|615.11|623.2|615.4|622.91|615.11|21
1656567220000|2022-06-30 05:33:40|622.94|615.14|622.84|615.04|622.94|615.14|622.74|614.94|19
1656567230000|2022-06-30 05:33:50|622.92|615.12|622.96|615.16|623.01|615.21|622.91|615.11|11
1656567240000|2022-06-30 05:34:00|622.95|615.15|622.4|614.6|622.96|615.16|622.37|614.57|20
1656567250000|2022-06-30 05:34:10|622.39|614.59|622.16|614.36|622.41|614.61|622.16|614.36|20
1656567260000|2022-06-30 05:34:20|622.15|614.35|622.24|614.44|622.29|614.49|622.13|614.33|13
1656567270000|2022-06-30 05:34:30|622.25|614.45|622.21|614.41|622.26|614.46|621.99|614.19|18
1656567280000|2022-06-30 05:34:40|622.2|614.4|622.1|614.3|622.2|614.4|622.06|614.26|16
1656567290000|2022-06-30 05:34:50|622.12|614.32|622.01|614.21|622.21|614.41|621.96|614.16|23
1656567300000|2022-06-30 05:35:00|622|614.2|622.01|614.21|622.07|614.27|621.88|614.08|22
1656567310000|2022-06-30 05:35:10|622.03|614.23|621.09|613.29|622.03|614.23|621.07|613.27|26
1656567320000|2022-06-30 05:35:20|621.1|613.3|621.26|613.46|621.3|613.5|620.82|613.02|26
1656567330000|2022-06-30 05:35:30|621.3|613.5|621.73|613.93|621.73|613.93|621.3|613.5|18
1656567340000|2022-06-30 05:35:40|621.72|613.92|621.64|613.84|621.72|613.92|621.56|613.76|16
1656567350000|2022-06-30 05:35:50|621.65|613.85|621.69|613.89|621.69|613.89|621.57|613.77|11
1656567360000|2022-06-30 05:36:00|621.67|613.87|621.36|613.56|621.67|613.87|621.08|613.28|24
1656567370000|2022-06-30 05:36:10|621.35|613.55|621.17|613.37|621.35|613.55|621.17|613.37|16
1656567380000|2022-06-30 05:36:20|621.13|613.33|621.64|613.84|621.66|613.86|621.13|613.33|21
1656567390000|2022-06-30 05:36:30|621.62|613.82|621.24|613.44|621.67|613.87|621.24|613.44|13
1656567400000|2022-06-30 05:36:40|621.21|613.41|621.32|613.52|621.32|613.52|621.06|613.26|18
1656567410000|2022-06-30 05:36:50|621.31|613.51|621.16|613.36|621.31|613.51|621.16|613.36|10
1656567420000|2022-06-30 05:37:00|621.11|613.31|621|613.2|621.15|613.35|621|613.2|18
1656567430000|2022-06-30 05:37:10|621.07|613.27|619.9|612.1|621.14|613.34|619.84|612.04|27
1656567440000|2022-06-30 05:37:20|619.92|612.12|619.83|612.03|619.94|612.14|619.8|612|29
1656567450000|2022-06-30 05:37:30|619.87|612.07|620.23|612.43|620.28|612.48|619.82|612.02|26
1656567460000|2022-06-30 05:37:40|620.24|612.44|620.04|612.24|620.24|612.44|620.03|612.23|20
1656567470000|2022-06-30 05:37:50|619.97|612.17|620.11|612.31|620.32|612.52|619.97|612.17|22
1656567480000|2022-06-30 05:38:00|620.09|612.29|619.92|612.12|620.12|612.32|619.92|612.12|20
1656567490000|2022-06-30 05:38:10|620.04|612.24|620.19|612.39|620.22|612.42|620.04|612.24|25
1656567500000|2022-06-30 05:38:20|620.15|612.35|620.11|612.31|620.29|612.49|620.11|612.31|26
1656567510000|2022-06-30 05:38:30|620.12|612.32|620.12|612.32|620.27|612.47|620.08|612.28|22
1656567520000|2022-06-30 05:38:40|620.11|612.31|619.81|612.01|620.11|612.31|619.81|612.01|18
1656567530000|2022-06-30 05:38:50|619.79|611.99|620.09|612.29|620.16|612.36|619.79|611.99|24
1656567540000|2022-06-30 05:39:00|620.08|612.28|620.73|612.93|620.76|612.96|620.02|612.22|28
1656567550000|2022-06-30 05:39:10|620.69|612.89|620.02|612.22|620.69|612.89|620.02|612.22|26
1656567560000|2022-06-30 05:39:20|620.01|612.21|620.12|612.32|620.22|612.42|619.96|612.16|19
1656567570000|2022-06-30 05:39:30|620.13|612.33|620.08|612.28|620.23|612.43|620|612.2|25
1656567580000|2022-06-30 05:39:40|620.07|612.27|620.66|612.86|620.77|612.97|619.96|612.16|23
1656567590000|2022-06-30 05:39:50|620.7|612.9|622.23|614.43|622.79|614.99|620.37|612.57|37
1656567600000|2022-06-30 05:40:00|622.2|614.4|621.57|613.77|622.24|614.44|621.52|613.72|30
1656567610000|2022-06-30 05:40:10|621.58|613.78|621.29|613.49|621.58|613.78|621.15|613.35|19
1656567620000|2022-06-30 05:40:20|621.24|613.44|621.1|613.3|621.24|613.44|620.81|613.01|22
1656567630000|2022-06-30 05:40:30|621.09|613.29|621|613.2|621.16|613.36|620.79|612.99|23
1656567640000|2022-06-30 05:40:40|620.98|613.18|620.35|612.55|620.98|613.18|620.07|612.27|21
1656567650000|2022-06-30 05:40:50|620.47|612.67|620.6|612.8|620.65|612.85|620.39|612.59|20
1656567660000|2022-06-30 05:41:00|620.43|612.63|620.61|612.81|620.7|612.9|620.43|612.63|17
1656567670000|2022-06-30 05:41:10|620.64|612.84|620.6|612.8|620.64|612.84|620.38|612.58|20
1656567680000|2022-06-30 05:41:20|620.58|612.78|620.48|612.68|620.58|612.78|620.46|612.66|25
1656567690000|2022-06-30 05:41:30|620.53|612.73|620.32|612.52|620.64|612.84|620.2|612.4|17
1656567700000|2022-06-30 05:41:40|620.23|612.43|619.57|611.77|620.33|612.53|619.57|611.77|23
1656567710000|2022-06-30 05:41:50|619.29|611.49|619.23|611.43|619.31|611.51|619.07|611.27|24
1656567720000|2022-06-30 05:42:00|619.18|611.38|619.42|611.62|619.7|611.9|619.01|611.21|30
1656567730000|2022-06-30 05:42:10|619.39|611.59|619.31|611.51|619.63|611.83|619.31|611.51|26
1656567740000|2022-06-30 05:42:20|619.3|611.5|619.63|611.83|619.74|611.94|619.14|611.34|18
1656567750000|2022-06-30 05:42:30|619.61|611.81|619.51|611.71|619.77|611.97|619.38|611.58|21
1656567760000|2022-06-30 05:42:40|619.52|611.72|619.68|611.88|619.91|612.11|619.41|611.61|19
1656567770000|2022-06-30 05:42:50|619.66|611.86|619.82|612.02|619.86|612.06|619.37|611.57|18
1656567780000|2022-06-30 05:43:00|619.8|612|619.46|611.66|619.8|612|619.35|611.55|22
1656567790000|2022-06-30 05:43:10|619.45|611.65|619.74|611.94|619.74|611.94|619.42|611.62|21
1656567800000|2022-06-30 05:43:20|619.61|611.81|619.79|611.99|619.94|612.14|619.57|611.77|24
1656567810000|2022-06-30 05:43:30|619.78|611.98|619.79|611.99|619.79|611.99|619.76|611.96|7
1656567820000|2022-06-30 05:43:40|619.9|612.1|619.85|612.05|620.05|612.25|619.85|612.05|5
1656567830000|2022-06-30 05:43:50|619.9|612.1|619.81|612.01|619.9|612.1|619.7|611.9|8
1656567840000|2022-06-30 05:44:00|619.75|611.95|619.73|611.93|619.77|611.97|619.72|611.92|7
1656567850000|2022-06-30 05:44:10|619.75|611.95|619.75|611.95|619.75|611.95|619.75|611.95|1
1656567860000|2022-06-30 05:44:20|619.63|611.83|619.27|611.47|619.63|611.83|619.27|611.47|13
1656567870000|2022-06-30 05:44:30|619.25|611.45|619.23|611.43|619.27|611.47|619.22|611.42|8
1656567880000|2022-06-30 05:44:40|619.24|611.44|619.28|611.48|619.29|611.49|619.24|611.44|7
1656567890000|2022-06-30 05:44:50|619.26|611.46|619.49|611.69|619.52|611.72|619.26|611.46|13
1656567900000|2022-06-30 05:45:00|619.52|611.72|619.77|611.97|620.15|612.35|619.52|611.72|15
1656567910000|2022-06-30 05:45:10|620.08|612.28|620.22|612.42|621.02|613.22|620.08|612.28|27
1656567920000|2022-06-30 05:45:20|620.34|612.54|620.05|612.25|620.38|612.58|620|612.2|17
1656567930000|2022-06-30 05:45:30|620.06|612.26|620.01|612.21|620.58|612.78|620.01|612.21|23
1656567940000|2022-06-30 05:45:40|619.92|612.12|619.83|612.03|619.92|612.12|619.68|611.88|20
1656567950000|2022-06-30 05:45:50|619.84|612.04|620.09|612.29|620.1|612.3|619.84|612.04|21
1656567960000|2022-06-30 05:46:00|620.07|612.27|620.14|612.34|620.14|612.34|619.98|612.18|12
1656567970000|2022-06-30 05:46:10|620.15|612.35|620.29|612.49|620.3|612.5|620.11|612.31|14
1656567980000|2022-06-30 05:46:20|620.3|612.5|620.65|612.85|620.68|612.88|620.08|612.28|19
1656567990000|2022-06-30 05:46:30|620.64|612.84|620.43|612.63|620.66|612.86|620.43|612.63|10
1656568000000|2022-06-30 05:46:40|620.44|612.64|620.3|612.5|620.44|612.64|620.3|612.5|8
1656568010000|2022-06-30 05:46:50|620.31|612.51|620.36|612.56|620.37|612.57|620.31|612.51|14
1656568020000|2022-06-30 05:47:00|620.37|612.57|620.84|613.04|620.84|613.04|620.37|612.57|11
1656568030000|2022-06-30 05:47:10|620.77|612.97|621.01|613.21|621.06|613.26|620.77|612.97|9
1656568040000|2022-06-30 05:47:20|620.95|613.15|620.31|612.51|620.95|613.15|620.31|612.51|4
1656568050000|2022-06-30 05:47:30|620.25|612.45|620.66|612.86|620.75|612.95|620.25|612.45|12
1656568060000|2022-06-30 05:47:40|620.69|612.89|620.71|612.91|620.74|612.94|620.69|612.89|6
1656568070000|2022-06-30 05:47:50|620.72|612.92|621.12|613.32|621.21|613.41|620.71|612.91|19
1656568080000|2022-06-30 05:48:00|621.13|613.33|620.67|612.87|621.13|613.33|620.67|612.87|18
1656568090000|2022-06-30 05:48:10|620.59|612.79|621.58|613.78|621.58|613.78|620.59|612.79|17
1656568100000|2022-06-30 05:48:20|621.45|613.65|621.81|614.01|622.03|614.23|621.45|613.65|12
1656568110000|2022-06-30 05:48:30|621.76|613.96|621.46|613.66|621.85|614.05|621.46|613.66|11
1656568120000|2022-06-30 05:48:40|621.5|613.7|621.59|613.79|621.59|613.79|621.3|613.5|5
1656568130000|2022-06-30 05:48:50|621.49|613.69|621.57|613.77|621.58|613.78|621.49|613.69|4
1656568140000|2022-06-30 05:49:00|621.56|613.76|621.63|613.83|621.83|614.03|621.56|613.76|12
1656568150000|2022-06-30 05:49:10|621.58|613.78|621.82|614.02|621.82|614.02|621.58|613.78|7
1656568160000|2022-06-30 05:49:20|621.79|613.99|621.71|613.91|621.8|614|621.56|613.76|19
1656568170000|2022-06-30 05:49:30|621.7|613.9|620.39|612.59|621.77|613.97|620.37|612.57|20
1656568180000|2022-06-30 05:49:40|620.4|612.6|620.59|612.79|620.66|612.86|620.4|612.6|21
1656568190000|2022-06-30 05:49:50|620.6|612.8|620.27|612.47|620.6|612.8|620.19|612.39|16
1656568200000|2022-06-30 05:50:00|620.29|612.49|620.26|612.46|620.7|612.9|620.24|612.44|27
1656568210000|2022-06-30 05:50:10|620.25|612.45|620.03|612.23|620.25|612.45|619.88|612.08|21
1656568220000|2022-06-30 05:50:20|620.01|612.21|618.99|611.19|620.02|612.22|618.92|611.12|32
1656568230000|2022-06-30 05:50:30|619|611.2|618.6|610.8|619.11|611.31|618.29|610.49|29
1656568240000|2022-06-30 05:50:40|618.86|611.06|618.82|611.02|619.2|611.4|618.57|610.77|25
1656568250000|2022-06-30 05:50:50|618.83|611.03|618.82|611.02|618.83|611.03|618.8|611|7
1656568260000|2022-06-30 05:51:00|618.81|611.01|618.39|610.59|618.85|611.05|618.39|610.59|9
1656568270000|2022-06-30 05:51:10|618.38|610.58|618.39|610.59|618.43|610.63|618.35|610.55|13
1656568280000|2022-06-30 05:51:20|618.38|610.58|618.34|610.54|618.45|610.65|618.34|610.54|13
1656568290000|2022-06-30 05:51:30|618.35|610.55|618.73|610.93|618.78|610.98|618.35|610.55|17
1656568300000|2022-06-30 05:51:40|618.72|610.92|618.72|610.92|618.72|610.92|618.72|610.92|1
1656568310000|2022-06-30 05:51:50|618.71|610.91|618.61|610.81|618.71|610.91|618.61|610.81|5
1656568320000|2022-06-30 05:52:00|618.64|610.84|618.71|610.91|618.74|610.94|618.64|610.84|6
1656568330000|2022-06-30 05:52:10|618.67|610.87|618.85|611.05|619.04|611.24|618.67|610.87|15
1656568340000|2022-06-30 05:52:20|618.87|611.07|619.04|611.24|619.04|611.24|618.86|611.06|11
1656568350000|2022-06-30 05:52:30|619.11|611.31|619.02|611.22|619.11|611.31|618.88|611.08|10
1656568360000|2022-06-30 05:52:40|619.05|611.25|619.05|611.25|619.07|611.27|618.95|611.15|20
1656568370000|2022-06-30 05:52:50|619.04|611.24|619.02|611.22|619.05|611.25|619.01|611.21|10
1656568380000|2022-06-30 05:53:00|619.03|611.23|618.92|611.12|619.03|611.23|618.84|611.04|24
1656568390000|2022-06-30 05:53:10|618.83|611.03|618.27|610.47|618.83|611.03|618.27|610.47|18
1656568400000|2022-06-30 05:53:20|618.26|610.46|618.35|610.55|618.35|610.55|617.92|610.12|21
1656568410000|2022-06-30 05:53:30|618.34|610.54|618.2|610.4|618.34|610.54|617.98|610.18|23
1656568420000|2022-06-30 05:53:40|618.29|610.49|618.14|610.34|618.35|610.55|618.14|610.34|23
1656568430000|2022-06-30 05:53:50|618.15|610.35|618.26|610.46|618.34|610.54|618|610.2|21
1656568440000|2022-06-30 05:54:00|618.25|610.45|618.21|610.41|618.32|610.52|617.99|610.19|19
1656568450000|2022-06-30 05:54:10|618.2|610.4|618.16|610.36|618.31|610.51|617.96|610.16|24
1656568460000|2022-06-30 05:54:20|618.18|610.38|618.08|610.28|618.22|610.42|618.06|610.26|20
1656568470000|2022-06-30 05:54:30|618.09|610.29|618.01|610.21|618.09|610.29|617.98|610.18|20
1656568480000|2022-06-30 05:54:40|618.03|610.23|617.12|609.32|618.03|610.23|617.12|609.32|21
1656568490000|2022-06-30 05:54:50|617.2|609.4|617.3|609.5|617.33|609.53|616.89|609.09|26
1656568500000|2022-06-30 05:55:00|617.32|609.52|617.42|609.62|617.42|609.62|617.14|609.34|29
1656568510000|2022-06-30 05:55:10|617.36|609.56|617.93|610.13|617.93|610.13|617.27|609.47|23
1656568520000|2022-06-30 05:55:20|617.88|610.08|617.68|609.88|617.97|610.17|617.68|609.88|24
1656568530000|2022-06-30 05:55:30|617.72|609.92|617.01|609.21|617.76|609.96|617|609.2|25
1656568540000|2022-06-30 05:55:40|616.99|609.19|616.58|608.78|617.2|609.4|616.54|608.74|18
1656568550000|2022-06-30 05:55:50|616.59|608.79|616.37|608.57|616.6|608.8|616|608.2|29
1656568560000|2022-06-30 05:56:00|616.41|608.61|616.64|608.84|616.69|608.89|616.41|608.61|15
1656568570000|2022-06-30 05:56:10|616.15|608.35|616.01|608.21|616.19|608.39|615.92|608.12|24
1656568580000|2022-06-30 05:56:20|615.98|608.18|616.13|608.33|616.3|608.5|615.92|608.12|21
1656568590000|2022-06-30 05:56:30|616.14|608.34|616.24|608.44|616.29|608.49|616.08|608.28|18
1656568600000|2022-06-30 05:56:40|616.23|608.43|616.24|608.44|616.35|608.55|616.16|608.36|15
1656568610000|2022-06-30 05:56:50|616.25|608.45|616.2|608.4|616.31|608.51|616.15|608.35|20
1656568620000|2022-06-30 05:57:00|616.19|608.39|616.22|608.42|616.25|608.45|615.88|608.08|15
1656568630000|2022-06-30 05:57:10|616.21|608.41|616.22|608.42|616.31|608.51|616.03|608.23|16
1656568640000|2022-06-30 05:57:20|616.32|608.52|616.56|608.76|616.63|608.83|616.19|608.39|23
1656568650000|2022-06-30 05:57:30|616.57|608.77|616.99|609.19|617.07|609.27|616.57|608.77|27
1656568660000|2022-06-30 05:57:40|616.98|609.18|617.11|609.31|617.11|609.31|616.89|609.09|20
1656568670000|2022-06-30 05:57:50|617.05|609.25|617.16|609.36|617.16|609.36|617|609.2|16
1656568680000|2022-06-30 05:58:00|617.15|609.35|617.21|609.41|617.33|609.53|616.98|609.18|23
1656568690000|2022-06-30 05:58:10|617.12|609.32|617.6|609.8|617.6|609.8|617.06|609.26|18
1656568700000|2022-06-30 05:58:20|617.61|609.81|617.6|609.8|617.63|609.83|617.57|609.77|15
1656568710000|2022-06-30 05:58:30|617.59|609.79|617.59|609.79|617.61|609.81|617.57|609.77|19
1656568720000|2022-06-30 05:58:40|617.6|609.8|617.4|609.6|617.6|609.8|617.33|609.53|21
1656568730000|2022-06-30 05:58:50|617.53|609.73|617.59|609.79|617.64|609.84|617.52|609.72|21
1656568740000|2022-06-30 05:59:00|617.6|609.8|617.35|609.55|617.72|609.92|617.33|609.53|22
1656568750000|2022-06-30 05:59:10|617.36|609.56|617.32|609.52|617.36|609.56|617.29|609.49|9
1656568760000|2022-06-30 05:59:20|617.46|609.66|618.27|610.47|618.29|610.49|617.46|609.66|21
1656568770000|2022-06-30 05:59:30|618.29|610.49|618.7|610.9|619.2|611.4|618.29|610.49|32
1656568780000|2022-06-30 05:59:40|618.73|610.93|618.28|610.48|618.75|610.95|618.28|610.48|18
1656568790000|2022-06-30 05:59:50|618.29|610.49|617.9|610.1|618.32|610.52|617.84|610.04|19
1656568800000|2022-06-30 06:00:00|617.91|610.11|618.25|610.45|618.3|610.5|617.91|610.11|25
1656568810000|2022-06-30 06:00:10|618.26|610.46|618.25|610.45|618.29|610.49|618.12|610.32|25
1656568820000|2022-06-30 06:00:20|618.26|610.46|618.81|611.01|618.81|611.01|618.16|610.36|26
1656568830000|2022-06-30 06:00:30|618.91|611.11|618.81|611.01|619.01|611.21|618.75|610.95|22
1656568840000|2022-06-30 06:00:40|618.8|611|618.73|610.93|618.8|611|618.65|610.85|20
1656568850000|2022-06-30 06:00:50|618.72|610.92|619.49|611.69|619.49|611.69|618.71|610.91|22
1656568860000|2022-06-30 06:01:00|619.51|611.71|619.23|611.43|619.6|611.8|619.14|611.34|23
1656568870000|2022-06-30 06:01:10|619.22|611.42|619.89|612.09|619.89|612.09|618.96|611.16|26
1656568880000|2022-06-30 06:01:20|619.87|612.07|620.03|612.23|620.16|612.36|619.78|611.98|17
1656568890000|2022-06-30 06:01:30|619.95|612.15|620.08|612.28|620.15|612.35|619.92|612.12|17
1656568900000|2022-06-30 06:01:40|620.07|612.27|619.81|612.01|620.23|612.43|619.73|611.93|20
1656568910000|2022-06-30 06:01:50|619.8|612|620.22|612.42|620.25|612.45|619.77|611.97|20
1656568920000|2022-06-30 06:02:00|620.21|612.41|620.16|612.36|620.23|612.43|619.97|612.17|15
1656568930000|2022-06-30 06:02:10|619.98|612.18|619.25|611.45|620|612.2|619.24|611.44|18
1656568940000|2022-06-30 06:02:20|619.27|611.47|618.79|610.99|619.27|611.47|618.78|610.98|27
1656568950000|2022-06-30 06:02:30|618.89|611.09|618.5|610.7|619.09|611.29|618.36|610.56|30
1656568960000|2022-06-30 06:02:40|618.49|610.69|618.77|610.97|618.88|611.08|618.49|610.69|23
1656568970000|2022-06-30 06:02:50|618.74|610.94|618.75|610.95|618.81|611.01|618.59|610.79|25
1656568980000|2022-06-30 06:03:00|618.78|610.98|618.66|610.86|618.93|611.13|618.66|610.86|23
1656568990000|2022-06-30 06:03:10|618.69|610.89|618.83|611.03|618.99|611.19|618.67|610.87|29
1656569000000|2022-06-30 06:03:20|618.82|611.02|618.81|611.01|618.98|611.18|618.78|610.98|23
1656569010000|2022-06-30 06:03:30|618.85|611.05|618.32|610.52|618.92|611.12|618.32|610.52|21
1656569020000|2022-06-30 06:03:40|618.33|610.53|617.77|609.97|618.33|610.53|617.64|609.84|31
1656569030000|2022-06-30 06:03:50|617.76|609.96|616.83|609.03|617.78|609.98|616.83|609.03|23
1656569040000|2022-06-30 06:04:00|616.82|609.02|617.85|610.05|617.93|610.13|616.77|608.97|25
1656569050000|2022-06-30 06:04:10|617.83|610.03|618.22|610.42|618.23|610.43|617.66|609.86|30
1656569060000|2022-06-30 06:04:20|618.12|610.32|617.84|610.04|618.59|610.79|617.72|609.92|33
1656569070000|2022-06-30 06:04:30|617.91|610.11|616.86|609.06|617.91|610.11|616.72|608.92|32
1656569080000|2022-06-30 06:04:40|616.99|609.19|616.8|609|617.08|609.28|616.71|608.91|29
1656569090000|2022-06-30 06:04:50|616.81|609.01|616.35|608.55|616.81|609.01|616.34|608.54|24
1656569100000|2022-06-30 06:05:00|616.42|608.62|616.28|608.48|616.45|608.65|616.25|608.45|19
1656569110000|2022-06-30 06:05:10|616.24|608.44|616.22|608.42|616.38|608.58|616.22|608.42|14
1656569120000|2022-06-30 06:05:20|616.23|608.43|616.35|608.55|616.35|608.55|616.11|608.31|20
1656569130000|2022-06-30 06:05:30|616.36|608.56|616.49|608.69|616.79|608.99|616.29|608.49|24
1656569140000|2022-06-30 06:05:40|616.51|608.71|616.72|608.92|616.97|609.17|616.51|608.71|25
1656569150000|2022-06-30 06:05:50|616.79|608.99|616.74|608.94|616.79|608.99|616.38|608.58|23
1656569160000|2022-06-30 06:06:00|616.73|608.93|616.95|609.15|616.98|609.18|616.71|608.91|26
1656569170000|2022-06-30 06:06:10|616.96|609.16|616.64|608.84|617.03|609.23|616.64|608.84|21
1656569180000|2022-06-30 06:06:20|616.65|608.85|616.96|609.16|617.11|609.31|616.49|608.69|24
1656569190000|2022-06-30 06:06:30|616.89|609.09|616.88|609.08|617.08|609.28|616.86|609.06|18
1656569200000|2022-06-30 06:06:40|616.89|609.09|616.88|609.08|616.93|609.13|616.8|609|19
1656569210000|2022-06-30 06:06:50|616.95|609.15|616.97|609.17|617.01|609.21|616.82|609.02|20
1656569220000|2022-06-30 06:07:00|616.96|609.16|617.03|609.23|617.11|609.31|616.96|609.16|16
1656569230000|2022-06-30 06:07:10|617|609.2|616.74|608.94|617|609.2|616.61|608.81|21
1656569240000|2022-06-30 06:07:20|616.75|608.95|616.3|608.5|616.8|609|616.27|608.47|22
1656569250000|2022-06-30 06:07:30|616.31|608.51|616.26|608.46|616.34|608.54|616.26|608.46|15
1656569260000|2022-06-30 06:07:40|616.27|608.47|615.8|608|616.27|608.47|615.77|607.97|22
1656569270000|2022-06-30 06:07:50|615.81|608.01|615.81|608.01|615.9|608.1|615.77|607.97|12
1656569280000|2022-06-30 06:08:00|615.79|607.99|616.67|608.87|616.81|609.01|615.75|607.95|31
1656569290000|2022-06-30 06:08:10|616.6|608.8|616.39|608.59|616.69|608.89|616.37|608.57|31
1656569300000|2022-06-30 06:08:20|616.4|608.6|616.19|608.39|616.4|608.6|616.18|608.38|13
1656569310000|2022-06-30 06:08:30|616.23|608.43|616.16|608.36|616.25|608.45|616.16|608.36|11
1656569320000|2022-06-30 06:08:40|616.21|608.41|616.27|608.47|616.28|608.48|616.16|608.36|19
1656569330000|2022-06-30 06:08:50|616.23|608.43|616.17|608.37|616.24|608.44|616.16|608.36|13
1656569340000|2022-06-30 06:09:00|616.18|608.38|616.21|608.41|616.3|608.5|616.18|608.38|16
1656569350000|2022-06-30 06:09:10|616.22|608.42|616.13|608.33|616.22|608.42|616.13|608.33|7
1656569360000|2022-06-30 06:09:20|616.16|608.36|615.78|607.98|616.21|608.41|615.47|607.67|20
1656569370000|2022-06-30 06:09:30|615.75|607.95|615.82|608.02|615.87|608.07|615.72|607.92|17
1656569380000|2022-06-30 06:09:40|615.79|607.99|615.79|607.99|615.84|608.04|615.75|607.95|16
1656569390000|2022-06-30 06:09:50|615.8|608|615.77|607.97|615.82|608.02|615.77|607.97|10
1656569400000|2022-06-30 06:10:00|615.78|607.98|615.67|607.87|615.82|608.02|615.64|607.84|18
1656569410000|2022-06-30 06:10:10|615.56|607.76|615.4|607.6|615.56|607.76|615.27|607.47|10
1656569420000|2022-06-30 06:10:20|615.42|607.62|615.3|607.5|615.69|607.89|615.21|607.41|16
1656569430000|2022-06-30 06:10:30|615.31|607.51|615.32|607.52|615.32|607.52|615.3|607.5|6
1656569440000|2022-06-30 06:10:40|615.35|607.55|615.55|607.75|615.55|607.75|615.32|607.52|15
1656569450000|2022-06-30 06:10:50|615.59|607.79|615.47|607.67|615.69|607.89|615.47|607.67|16
1656569460000|2022-06-30 06:11:00|615.43|607.63|615.41|607.61|615.56|607.76|615.26|607.46|25
1656569470000|2022-06-30 06:11:10|615.42|607.62|615.56|607.76|615.6|607.8|615.41|607.61|13
1656569480000|2022-06-30 06:11:20|615.63|607.83|616.58|608.78|616.58|608.78|615.63|607.83|22
1656569490000|2022-06-30 06:11:30|616.61|608.81|616.57|608.77|616.63|608.83|616.28|608.48|21
1656569500000|2022-06-30 06:11:40|616.61|608.81|616.59|608.79|616.75|608.95|616.51|608.71|19
1656569510000|2022-06-30 06:11:50|616.69|608.89|616.39|608.59|616.69|608.89|616.39|608.59|19
1656569520000|2022-06-30 06:12:00|616.4|608.6|616.8|609|616.8|609|616.4|608.6|18
1656569530000|2022-06-30 06:12:10|616.66|608.86|617.34|609.54|617.88|610.08|616.66|608.86|32
1656569540000|2022-06-30 06:12:20|617.35|609.55|617.36|609.56|617.4|609.6|617.32|609.52|16
1656569550000|2022-06-30 06:12:30|617.35|609.55|617.14|609.34|617.35|609.55|617.1|609.3|17
1656569560000|2022-06-30 06:12:40|617.15|609.35|617.21|609.41|617.21|609.41|617.11|609.31|15
1656569570000|2022-06-30 06:12:50|617.22|609.42|617.13|609.33|617.22|609.42|617.09|609.29|11
1656569580000|2022-06-30 06:13:00|617.12|609.32|617.11|609.31|617.13|609.33|617.1|609.3|12
1656569590000|2022-06-30 06:13:10|617.1|609.3|617.11|609.31|617.12|609.32|617.1|609.3|6
1656569600000|2022-06-30 06:13:20|617.12|609.32|617.19|609.39|617.19|609.39|617.1|609.3|10
1656569610000|2022-06-30 06:13:30|617.18|609.38|617.11|609.31|617.25|609.45|617.1|609.3|12
1656569620000|2022-06-30 06:13:40|617.14|609.34|617.46|609.66|617.77|609.97|617.14|609.34|20
1656569630000|2022-06-30 06:13:50|617.47|609.67|617.59|609.79|617.79|609.99|617.47|609.67|27
1656569640000|2022-06-30 06:14:00|617.6|609.8|617.24|609.44|617.79|609.99|617.18|609.38|23
1656569650000|2022-06-30 06:14:10|617.25|609.45|617.15|609.35|617.29|609.49|617.09|609.29|12
1656569660000|2022-06-30 06:14:20|617.17|609.37|617.13|609.33|617.25|609.45|617.12|609.32|12
1656569670000|2022-06-30 06:14:30|617.14|609.34|617.08|609.28|617.19|609.39|617.08|609.28|10
1656569680000|2022-06-30 06:14:40|617.07|609.27|616.99|609.19|617.09|609.29|616.86|609.06|11
1656569690000|2022-06-30 06:14:50|616.92|609.12|616.75|608.95|616.93|609.13|616.75|608.95|12
1656569700000|2022-06-30 06:15:00|616.77|608.97|617.52|609.72|617.52|609.72|616.77|608.97|21
1656569710000|2022-06-30 06:15:10|617.54|609.74|617.03|609.23|617.74|609.94|616.91|609.11|22
1656569720000|2022-06-30 06:15:20|617|609.2|616.84|609.04|617.26|609.46|616.65|608.85|16
1656569730000|2022-06-30 06:15:30|616.85|609.05|616.87|609.07|616.88|609.08|616.85|609.05|4
1656569740000|2022-06-30 06:15:40|616.86|609.06|616.85|609.05|616.86|609.06|616.85|609.05|2
1656569750000|2022-06-30 06:15:50|616.84|609.04|617.02|609.22|617.02|609.22|616.84|609.04|6
1656569760000|2022-06-30 06:16:00|617.14|609.34|616.65|608.85|617.24|609.44|616.65|608.85|14
1656569770000|2022-06-30 06:16:10|616.63|608.83|615.69|607.89|616.7|608.9|615.63|607.83|24
1656569780000|2022-06-30 06:16:20|615.71|607.91|615.4|607.6|615.76|607.96|615.4|607.6|9
1656569790000|2022-06-30 06:16:30|615.39|607.59|615.15|607.35|615.4|607.6|614.99|607.19|27
1656569800000|2022-06-30 06:16:40|615.11|607.31|616.06|608.26|616.29|608.49|615.03|607.23|25
1656569810000|2022-06-30 06:16:50|616.07|608.27|616.88|609.08|616.88|609.08|615.91|608.11|27
1656569820000|2022-06-30 06:17:00|616.84|609.04|616.63|608.83|616.99|609.19|616.51|608.71|27
1656569830000|2022-06-30 06:17:10|616.64|608.84|616.43|608.63|616.81|609.01|616.43|608.63|25
1656569840000|2022-06-30 06:17:20|616.47|608.67|616.59|608.79|616.65|608.85|616.44|608.64|18
1656569850000|2022-06-30 06:17:30|616.62|608.82|616.46|608.66|616.7|608.9|616.12|608.32|24
1656569860000|2022-06-30 06:17:40|616.53|608.73|616.28|608.48|616.55|608.75|616.13|608.33|21
1656569870000|2022-06-30 06:17:50|616.24|608.44|615.76|607.96|616.26|608.46|615.76|607.96|16
1656569880000|2022-06-30 06:18:00|615.71|607.91|615.98|608.18|616.14|608.34|615.71|607.91|23
1656569890000|2022-06-30 06:18:10|615.97|608.17|615.17|607.37|616.04|608.24|614.9|607.1|26
1656569900000|2022-06-30 06:18:20|615.1|607.3|614.96|607.16|615.13|607.33|614.82|607.02|30
1656569910000|2022-06-30 06:18:30|614.98|607.18|615.09|607.29|615.16|607.36|614.94|607.14|24
1656569920000|2022-06-30 06:18:40|615.11|607.31|615.12|607.32|615.17|607.37|614.99|607.19|25
1656569930000|2022-06-30 06:18:50|615.16|607.36|615.21|607.41|615.23|607.43|615.08|607.28|21
1656569940000|2022-06-30 06:19:00|615.2|607.4|615.04|607.24|615.2|607.4|614.96|607.16|27
1656569950000|2022-06-30 06:19:10|615.03|607.23|615.54|607.74|615.54|607.74|614.92|607.12|24
1656569960000|2022-06-30 06:19:20|615.52|607.72|614.84|607.04|615.52|607.72|614.84|607.04|22
1656569970000|2022-06-30 06:19:30|614.8|607|615.11|607.31|615.21|607.41|614.75|606.95|21
1656569980000|2022-06-30 06:19:40|615.12|607.32|615.48|607.68|615.48|607.68|614.9|607.1|22
1656569990000|2022-06-30 06:19:50|615.63|607.83|615.86|608.06|615.89|608.09|615.43|607.63|30
1656570000000|2022-06-30 06:20:00|615.91|608.11|616.03|608.23|616.03|608.23|615.62|607.82|23
1656570010000|2022-06-30 06:20:10|616.09|608.29|616.78|608.98|616.78|608.98|616.01|608.21|25
1656570020000|2022-06-30 06:20:20|616.79|608.99|616.39|608.59|616.87|609.07|616.3|608.5|23
1656570030000|2022-06-30 06:20:30|616.38|608.58|616.32|608.52|616.43|608.63|616.27|608.47|18
1656570040000|2022-06-30 06:20:40|616.31|608.51|616.34|608.54|616.37|608.57|616.29|608.49|12
1656570050000|2022-06-30 06:20:50|616.31|608.51|614.96|607.16|616.31|608.51|614.96|607.16|29
1656570060000|2022-06-30 06:21:00|614.97|607.17|614.37|606.57|614.97|607.17|613.84|606.04|31
1656570070000|2022-06-30 06:21:10|614.35|606.55|615.03|607.23|615.13|607.33|614.3|606.5|27
1656570080000|2022-06-30 06:21:20|615.01|607.21|614.3|606.5|615.01|607.21|614.3|606.5|31
1656570090000|2022-06-30 06:21:30|614.31|606.51|614.2|606.4|614.36|606.56|613.79|605.99|24
1656570100000|2022-06-30 06:21:40|614.11|606.31|614.69|606.89|614.79|606.99|614.11|606.31|26
1656570110000|2022-06-30 06:21:50|614.68|606.88|615.62|607.82|615.68|607.88|614.56|606.76|30
1656570120000|2022-06-30 06:22:00|615.6|607.8|617.16|609.36|617.34|609.54|615.44|607.64|31
1656570130000|2022-06-30 06:22:10|617.05|609.25|616.39|608.59|617.05|609.25|616.15|608.35|35
1656570140000|2022-06-30 06:22:20|616.4|608.6|616.13|608.33|616.45|608.65|616.11|608.31|21
1656570150000|2022-06-30 06:22:30|616.15|608.35|616.32|608.52|616.38|608.58|616.14|608.34|21
1656570160000|2022-06-30 06:22:40|616.33|608.53|617.14|609.34|617.15|609.35|616.33|608.53|27
1656570170000|2022-06-30 06:22:50|617.08|609.28|616.81|609.01|617.23|609.43|616.73|608.93|26
1656570180000|2022-06-30 06:23:00|616.8|609|617.09|609.29|617.12|609.32|616.49|608.69|26
1656570190000|2022-06-30 06:23:10|617.08|609.28|617.44|609.64|617.75|609.95|617.08|609.28|27
1656570200000|2022-06-30 06:23:20|617.45|609.65|617.46|609.66|617.68|609.88|617.45|609.65|22
1656570210000|2022-06-30 06:23:30|617.45|609.65|617.61|609.81|617.69|609.89|617.31|609.51|29
1656570220000|2022-06-30 06:23:40|617.62|609.82|617.38|609.58|617.77|609.97|617.16|609.36|26
1656570230000|2022-06-30 06:23:50|617.37|609.57|617.25|609.45|617.4|609.6|617.15|609.35|21
1656570240000|2022-06-30 06:24:00|617.21|609.41|616.39|608.59|617.21|609.41|616.36|608.56|24
1656570250000|2022-06-30 06:24:10|616.33|608.53|616.84|609.04|616.84|609.04|615.92|608.12|31
1656570260000|2022-06-30 06:24:20|616.85|609.05|616.85|609.05|616.94|609.14|616.67|608.87|29
1656570270000|2022-06-30 06:24:30|616.75|608.95|616.75|608.95|616.82|609.02|616.67|608.87|22
1656570280000|2022-06-30 06:24:40|616.74|608.94|616.41|608.61|616.93|609.13|616.41|608.61|25
1656570290000|2022-06-30 06:24:50|616.43|608.63|616.01|608.21|616.46|608.66|616.01|608.21|25
1656570300000|2022-06-30 06:25:00|615.97|608.17|616.26|608.46|616.37|608.57|615.97|608.17|22
1656570310000|2022-06-30 06:25:10|616.2|608.4|615.93|608.13|616.96|609.16|615.93|608.13|30
1656570320000|2022-06-30 06:25:20|615.91|608.11|616.51|608.71|617.02|609.22|615.9|608.1|25
1656570330000|2022-06-30 06:25:30|616.52|608.72|616.99|609.19|617.09|609.29|616.52|608.72|24
1656570340000|2022-06-30 06:25:40|616.98|609.18|616.81|609.01|617.19|609.39|616.81|609.01|23
1656570350000|2022-06-30 06:25:50|616.79|608.99|617.07|609.27|617.16|609.36|616.74|608.94|15
1656570360000|2022-06-30 06:26:00|617.06|609.26|617.27|609.47|617.28|609.48|616.86|609.06|23
1656570370000|2022-06-30 06:26:10|617.21|609.41|617.22|609.42|617.23|609.43|616.94|609.14|21
1656570380000|2022-06-30 06:26:20|617.23|609.43|617.09|609.29|617.23|609.43|617.05|609.25|16
1656570390000|2022-06-30 06:26:30|617.08|609.28|617.09|609.29|617.21|609.41|617.03|609.23|18
1656570400000|2022-06-30 06:26:40|617.11|609.31|617.19|609.39|617.23|609.43|617.06|609.26|17
1656570410000|2022-06-30 06:26:50|617.22|609.42|617.69|609.89|617.99|610.19|617.12|609.32|25
1656570420000|2022-06-30 06:27:00|617.64|609.84|617.79|609.99|618.1|610.3|617.64|609.84|25
1656570430000|2022-06-30 06:27:10|617.8|610|617.52|609.72|618.22|610.42|617.52|609.72|30
1656570440000|2022-06-30 06:27:20|617.53|609.73|617.33|609.53|617.71|609.91|617.19|609.39|26
1656570450000|2022-06-30 06:27:30|617.31|609.51|616.28|608.48|617.31|609.51|616.28|608.48|26
1656570460000|2022-06-30 06:27:40|616.27|608.47|616.64|608.84|616.69|608.89|616.03|608.23|30
1656570470000|2022-06-30 06:27:50|616.65|608.85|616.15|608.35|616.65|608.85|615.8|608|25
1656570480000|2022-06-30 06:28:00|616.06|608.26|615.85|608.05|616.3|608.5|615.85|608.05|26
1656570490000|2022-06-30 06:28:10|615.9|608.1|615.57|607.77|615.9|608.1|614.75|606.95|35
1656570500000|2022-06-30 06:28:20|615.61|607.81|616.78|608.98|616.86|609.06|615.51|607.71|31
1656570510000|2022-06-30 06:28:30|616.77|608.97|616.25|608.45|616.97|609.17|616.2|608.4|29
1656570520000|2022-06-30 06:28:40|616.23|608.43|616.16|608.36|616.24|608.44|615.88|608.08|31
1656570530000|2022-06-30 06:28:50|616.15|608.35|616.24|608.44|616.3|608.5|616.04|608.24|32
1656570540000|2022-06-30 06:29:00|616.11|608.31|616.06|608.26|616.17|608.37|615.78|607.98|23
1656570550000|2022-06-30 06:29:10|616.1|608.3|615.14|607.34|616.23|608.43|615.04|607.24|27
1656570560000|2022-06-30 06:29:20|615.16|607.36|615.72|607.92|615.79|607.99|615.16|607.36|29
1656570570000|2022-06-30 06:29:30|615.66|607.86|615.88|608.08|615.91|608.11|615.53|607.73|26
1656570580000|2022-06-30 06:29:40|615.93|608.13|615.95|608.15|616.05|608.25|615.71|607.91|25
1656570590000|2022-06-30 06:29:50|615.91|608.11|614.18|606.38|615.97|608.17|613.96|606.16|29
1656570600000|2022-06-30 06:30:00|614.19|606.39|612.55|604.75|614.19|606.39|612.37|604.57|35
1656570610000|2022-06-30 06:30:10|612.78|604.98|613.45|605.65|613.45|605.65|612.29|604.49|34
1656570620000|2022-06-30 06:30:20|613.53|605.73|613.89|606.09|614.28|606.48|613.36|605.56|33
1656570630000|2022-06-30 06:30:30|613.91|606.11|612.31|604.51|613.91|606.11|612.23|604.43|35
1656570640000|2022-06-30 06:30:40|612.29|604.49|610.25|602.45|612.31|604.51|610.14|602.34|35
1656570650000|2022-06-30 06:30:50|610.31|602.51|609.54|601.74|610.91|603.11|609.54|601.74|34
1656570660000|2022-06-30 06:31:00|609.53|601.73|608.48|600.68|609.53|601.73|607.67|599.87|37
1656570670000|2022-06-30 06:31:10|608.4|600.6|605.32|597.52|608.4|600.6|604.63|596.83|35
1656570680000|2022-06-30 06:31:20|605.33|597.53|607.25|599.45|607.36|599.56|604.89|597.09|35
1656570690000|2022-06-30 06:31:30|607.28|599.48|608.03|600.23|608.09|600.29|607.28|599.48|36
1656570700000|2022-06-30 06:31:40|607.98|600.18|607.91|600.11|608.85|601.05|607.55|599.75|32
1656570710000|2022-06-30 06:31:50|607.99|600.19|607.59|599.79|608.04|600.24|607.39|599.59|31
1656570720000|2022-06-30 06:32:00|607.58|599.78|607.84|600.04|607.84|600.04|606.46|598.66|32
1656570730000|2022-06-30 06:32:10|607.94|600.14|608.69|600.89|608.69|600.89|607.81|600.01|31
1656570740000|2022-06-30 06:32:20|608.72|600.92|608.76|600.96|608.83|601.03|608.68|600.88|35
1656570750000|2022-06-30 06:32:30|608.75|600.95|608.23|600.43|608.91|601.11|608.23|600.43|25
1656570760000|2022-06-30 06:32:40|608.25|600.45|607.19|599.39|608.25|600.45|607.07|599.27|34
1656570770000|2022-06-30 06:32:50|607.15|599.35|606.66|598.86|607.15|599.35|606.66|598.86|30
1656570780000|2022-06-30 06:33:00|606.63|598.83|606.22|598.42|606.77|598.97|606.2|598.4|32
1656570790000|2022-06-30 06:33:10|606.26|598.46|605.87|598.07|606.35|598.55|605.87|598.07|24
1656570800000|2022-06-30 06:33:20|605.83|598.03|605.54|597.74|606.11|598.31|605.29|597.49|30
1656570810000|2022-06-30 06:33:30|605.53|597.73|605.3|597.5|605.72|597.92|605.25|597.45|28
1656570820000|2022-06-30 06:33:40|605.29|597.49|605.83|598.03|605.93|598.13|605.24|597.44|31
1656570830000|2022-06-30 06:33:50|605.81|598.01|605.83|598.03|606.2|598.4|605.65|597.85|32
1656570840000|2022-06-30 06:34:00|605.56|597.76|605.4|597.6|605.92|598.12|605.38|597.58|25
1656570850000|2022-06-30 06:34:10|605.39|597.59|605.62|597.82|605.64|597.84|605.39|597.59|22
1656570860000|2022-06-30 06:34:20|605.6|597.8|606.71|598.91|606.95|599.15|605.54|597.74|31
1656570870000|2022-06-30 06:34:30|606.72|598.92|608.02|600.22|608.12|600.32|606.68|598.88|31
1656570880000|2022-06-30 06:34:40|608.05|600.25|608.7|600.9|608.72|600.92|607.84|600.04|31
1656570890000|2022-06-30 06:34:50|608.71|600.91|607.27|599.47|608.72|600.92|607.27|599.47|30
1656570900000|2022-06-30 06:35:00|607.26|599.46|607.64|599.84|607.64|599.84|606.83|599.03|25
1656570910000|2022-06-30 06:35:10|607.63|599.83|607.78|599.98|607.93|600.13|607.11|599.31|30
1656570920000|2022-06-30 06:35:20|607.5|599.7|606.92|599.12|607.52|599.72|606.74|598.94|36
1656570930000|2022-06-30 06:35:30|606.9|599.1|605.29|597.49|606.9|599.1|605.22|597.42|28
1656570940000|2022-06-30 06:35:40|605.27|597.47|605.31|597.51|605.96|598.16|605.12|597.32|26
1656570950000|2022-06-30 06:35:50|605.3|597.5|605.83|598.03|605.83|598.03|605.03|597.23|27
1656570960000|2022-06-30 06:36:00|605.78|597.98|605.47|597.67|605.83|598.03|605.28|597.48|29
1656570970000|2022-06-30 06:36:10|605.42|597.62|605.85|598.05|605.96|598.16|605.29|597.49|21
1656570980000|2022-06-30 06:36:20|605.67|597.87|606.15|598.35|606.46|598.66|605.61|597.81|29
1656570990000|2022-06-30 06:36:30|606.19|598.39|605.89|598.09|606.19|598.39|605.46|597.66|23
1656571000000|2022-06-30 06:36:40|605.91|598.11|605.93|598.13|606.37|598.57|605.91|598.11|28
1656571010000|2022-06-30 06:36:50|605.94|598.14|606.24|598.44|606.63|598.83|605.94|598.14|23
1656571020000|2022-06-30 06:37:00|606.42|598.62|607.11|599.31|607.11|599.31|606.29|598.49|26
1656571030000|2022-06-30 06:37:10|607.1|599.3|606.81|599.01|607.1|599.3|606.33|598.53|33
1656571040000|2022-06-30 06:37:20|606.83|599.03|607.01|599.21|607.14|599.34|606.69|598.89|28
1656571050000|2022-06-30 06:37:30|606.74|598.94|607.7|599.9|607.87|600.07|606.68|598.88|36
1656571060000|2022-06-30 06:37:40|607.69|599.89|608.51|600.71|608.51|600.71|607.58|599.78|28
1656571070000|2022-06-30 06:37:50|608.52|600.72|608.85|601.05|608.85|601.05|608.48|600.68|32
1656571080000|2022-06-30 06:38:00|608.89|601.09|608.29|600.49|608.89|601.09|608.18|600.38|29
1656571090000|2022-06-30 06:38:10|608.25|600.45|608.64|600.84|608.64|600.84|608.16|600.36|22
1656571100000|2022-06-30 06:38:20|608.65|600.85|608.72|600.92|608.84|601.04|608.58|600.78|31
1656571110000|2022-06-30 06:38:30|608.68|600.88|607.34|599.54|608.73|600.93|607.24|599.44|30
1656571120000|2022-06-30 06:38:40|607.39|599.59|607.58|599.78|607.64|599.84|607.05|599.25|30
1656571130000|2022-06-30 06:38:50|607.59|599.79|607.04|599.24|607.59|599.79|607.01|599.21|33
1656571140000|2022-06-30 06:39:00|607.09|599.29|606.98|599.18|607.11|599.31|606.8|599|32
1656571150000|2022-06-30 06:39:10|607|599.2|606.78|598.98|607.03|599.23|606.78|598.98|25
1656571160000|2022-06-30 06:39:20|606.77|598.97|606.3|598.5|606.93|599.13|606.3|598.5|27
1656571170000|2022-06-30 06:39:30|606.29|598.49|604.99|597.19|606.32|598.52|604.98|597.18|31
1656571180000|2022-06-30 06:39:40|604.98|597.18|605.21|597.41|605.55|597.75|604.98|597.18|33
1656571190000|2022-06-30 06:39:50|605.22|597.42|605.8|598|605.83|598.03|605.04|597.24|24
1656571200000|2022-06-30 06:40:00|605.82|598.02|605.49|597.69|605.97|598.17|605.49|597.69|34
1656571210000|2022-06-30 06:40:10|605.36|597.56|605.2|597.4|605.39|597.59|605.16|597.36|24
1656571220000|2022-06-30 06:40:20|605.13|597.33|605.04|597.24|605.14|597.34|604.48|596.68|27
1656571230000|2022-06-30 06:40:30|604.97|597.17|604.85|597.05|605.02|597.22|604.52|596.72|31
1656571240000|2022-06-30 06:40:40|604.82|597.02|604.9|597.1|605.01|597.21|604.73|596.93|20
1656571250000|2022-06-30 06:40:50|604.86|597.06|604.95|597.15|605.06|597.26|604.86|597.06|26
1656571260000|2022-06-30 06:41:00|604.96|597.16|605.52|597.72|605.52|597.72|604.89|597.09|30
1656571270000|2022-06-30 06:41:10|605.54|597.74|605.84|598.04|605.89|598.09|605.54|597.74|29
1656571280000|2022-06-30 06:41:20|605.86|598.06|605.27|597.47|605.87|598.07|605.24|597.44|28
1656571290000|2022-06-30 06:41:30|605.28|597.48|604.86|597.06|605.28|597.48|604.84|597.04|27
1656571300000|2022-06-30 06:41:40|604.93|597.13|604.85|597.05|605.14|597.34|604.85|597.05|31
1656571310000|2022-06-30 06:41:50|604.91|597.11|604.51|596.71|605.05|597.25|604.51|596.71|26
1656571320000|2022-06-30 06:42:00|604.53|596.73|603.93|596.13|604.53|596.73|603.73|595.93|32
1656571330000|2022-06-30 06:42:10|603.89|596.09|604.23|596.43|604.27|596.47|603.81|596.01|26
1656571340000|2022-06-30 06:42:20|604.19|596.39|604.15|596.35|604.28|596.48|603.97|596.17|34
1656571350000|2022-06-30 06:42:30|604.14|596.34|603.61|595.81|604.16|596.36|603.61|595.81|27
1656571360000|2022-06-30 06:42:40|603.46|595.66|603.42|595.62|603.55|595.75|603.42|595.62|19
1656571370000|2022-06-30 06:42:50|603.45|595.65|604|596.2|604.13|596.33|603.42|595.62|29
1656571380000|2022-06-30 06:43:00|604.02|596.22|604.02|596.22|604.17|596.37|603.91|596.11|28
1656571390000|2022-06-30 06:43:10|604.01|596.21|604.12|596.32|604.12|596.32|603.92|596.12|25
1656571400000|2022-06-30 06:43:20|604.13|596.33|604.12|596.32|604.13|596.33|603.92|596.12|28
1656571410000|2022-06-30 06:43:30|604.22|596.42|604.18|596.38|604.24|596.44|603.71|595.91|19
1656571420000|2022-06-30 06:43:40|604.1|596.3|604.05|596.25|604.16|596.36|603.97|596.17|18
1656571430000|2022-06-30 06:43:50|604.04|596.24|604.01|596.21|604.24|596.44|603.62|595.82|25
1656571440000|2022-06-30 06:44:00|604.02|596.22|604.05|596.25|604.05|596.25|603.46|595.66|32
1656571450000|2022-06-30 06:44:10|604.03|596.23|604.65|596.85|604.81|597.01|603.82|596.02|29
1656571460000|2022-06-30 06:44:20|604.69|596.89|604.51|596.71|604.87|597.07|604.51|596.71|21
1656571470000|2022-06-30 06:44:30|604.5|596.7|604.89|597.09|604.89|597.09|604.5|596.7|21
1656571480000|2022-06-30 06:44:40|604.9|597.1|604.78|596.98|604.92|597.12|604.45|596.65|24
1656571490000|2022-06-30 06:44:50|604.79|596.99|604.81|597.01|604.81|597.01|604.35|596.55|23
1656571500000|2022-06-30 06:45:00|604.78|596.98|604.83|597.03|604.85|597.05|604.62|596.82|25
1656571510000|2022-06-30 06:45:10|604.97|597.17|605.74|597.94|605.86|598.06|604.97|597.17|25
1656571520000|2022-06-30 06:45:20|605.76|597.96|605.85|598.05|606.07|598.27|605.58|597.78|33
1656571530000|2022-06-30 06:45:30|605.84|598.04|605.86|598.06|605.98|598.18|605.83|598.03|29
1656571540000|2022-06-30 06:45:40|605.91|598.11|605.36|597.56|605.91|598.11|605.21|597.41|27
1656571550000|2022-06-30 06:45:50|605.25|597.45|604.45|596.65|605.25|597.45|604.44|596.64|22
1656571560000|2022-06-30 06:46:00|604.41|596.61|604.71|596.91|604.96|597.16|604.31|596.51|30
1656571570000|2022-06-30 06:46:10|604.7|596.9|604.72|596.92|604.81|597.01|604.32|596.52|31
1656571580000|2022-06-30 06:46:20|604.73|596.93|604.84|597.04|605.05|597.25|604.73|596.93|28
1656571590000|2022-06-30 06:46:30|604.77|596.97|604.87|597.07|604.96|597.16|604.77|596.97|20
1656571600000|2022-06-30 06:46:40|604.88|597.08|604.93|597.13|605.04|597.24|604.59|596.79|31
1656571610000|2022-06-30 06:46:50|605|597.2|604.32|596.52|605.05|597.25|604.3|596.5|22
1656571620000|2022-06-30 06:47:00|604.31|596.51|604.18|596.38|604.31|596.51|604.18|596.38|3
1656571630000|2022-06-30 06:47:10|604.19|596.39|605.02|597.22|605.14|597.34|604.19|596.39|25
1656571640000|2022-06-30 06:47:20|605.04|597.24|605.08|597.28|605.2|597.4|604.95|597.15|24
1656571650000|2022-06-30 06:47:30|605.03|597.23|606.08|598.28|606.11|598.31|605.03|597.23|34
1656571660000|2022-06-30 06:47:40|606.06|598.26|605.97|598.17|606.06|598.26|605.91|598.11|22
1656571670000|2022-06-30 06:47:50|606.02|598.22|605.88|598.08|606.03|598.23|605.81|598.01|24
1656571680000|2022-06-30 06:48:00|605.89|598.09|605.45|597.65|606.04|598.24|604.9|597.1|33
1656571690000|2022-06-30 06:48:10|605.58|597.78|605.98|598.18|606|598.2|605.32|597.52|26
1656571700000|2022-06-30 06:48:20|605.97|598.17|606.17|598.37|606.65|598.85|605.96|598.16|30
1656571710000|2022-06-30 06:48:30|606.09|598.29|606.12|598.32|606.82|599.02|606.01|598.21|28
1656571720000|2022-06-30 06:48:40|606.2|598.4|606.13|598.33|606.32|598.52|606.13|598.33|23
1656571730000|2022-06-30 06:48:50|606.12|598.32|605.41|597.61|606.28|598.48|605.31|597.51|32
1656571740000|2022-06-30 06:49:00|605.52|597.72|606.4|598.6|606.4|598.6|605.52|597.72|36
1656571750000|2022-06-30 06:49:10|606.6|598.8|606.21|598.41|606.7|598.9|606.12|598.32|29
1656571760000|2022-06-30 06:49:20|606.18|598.38|606.28|598.48|606.28|598.48|606.16|598.36|19
1656571770000|2022-06-30 06:49:30|606.26|598.46|606.29|598.49|606.34|598.54|606.12|598.32|26
1656571780000|2022-06-30 06:49:40|606.24|598.44|606.43|598.63|606.7|598.9|606.19|598.39|22
1656571790000|2022-06-30 06:49:50|606.59|598.79|606.41|598.61|606.63|598.83|606.15|598.35|24
1656571800000|2022-06-30 06:50:00|606.4|598.6|605.86|598.06|606.4|598.6|605.86|598.06|29
1656571810000|2022-06-30 06:50:10|605.88|598.08|605.13|597.33|605.88|598.08|605.13|597.33|30
1656571820000|2022-06-30 06:50:20|605.14|597.34|605.19|597.39|605.76|597.96|605.14|597.34|31
1656571830000|2022-06-30 06:50:30|605.2|597.4|606.78|598.98|606.78|598.98|605.2|597.4|35
1656571840000|2022-06-30 06:50:40|606.8|599|607.06|599.26|607.29|599.49|606.76|598.96|30
1656571850000|2022-06-30 06:50:50|607.08|599.28|606.18|598.38|607.08|599.28|606.18|598.38|28
1656571860000|2022-06-30 06:51:00|606.19|598.39|606.28|598.48|606.28|598.48|606.08|598.28|27
1656571870000|2022-06-30 06:51:10|606.25|598.45|606|598.2|606.25|598.45|606|598.2|25
1656571880000|2022-06-30 06:51:20|605.99|598.19|606.25|598.45|606.25|598.45|605.99|598.19|23
1656571890000|2022-06-30 06:51:30|606.22|598.42|606.24|598.44|606.24|598.44|606.11|598.31|22
1656571900000|2022-06-30 06:51:40|606.25|598.45|606.25|598.45|606.84|599.04|606.14|598.34|24
1656571910000|2022-06-30 06:51:50|606.23|598.43|606.09|598.29|606.24|598.44|606.07|598.27|22
1656571920000|2022-06-30 06:52:00|606.17|598.37|606.05|598.25|606.72|598.92|606|598.2|29
1656571930000|2022-06-30 06:52:10|606.03|598.23|606|598.2|606.04|598.24|605.96|598.16|22
1656571940000|2022-06-30 06:52:20|605.99|598.19|606.17|598.37|606.17|598.37|605.99|598.19|11
1656571950000|2022-06-30 06:52:30|606.18|598.38|605.93|598.13|606.8|599|605.93|598.13|28
1656571960000|2022-06-30 06:52:40|605.92|598.12|606.05|598.25|606.13|598.33|605.92|598.12|19
1656571970000|2022-06-30 06:52:50|606.04|598.24|606.06|598.26|606.09|598.29|605.99|598.19|18
1656571980000|2022-06-30 06:53:00|606.07|598.27|605.98|598.18|606.11|598.31|605.89|598.09|14
1656571990000|2022-06-30 06:53:10|606|598.2|605.98|598.18|606.04|598.24|605.97|598.17|13
1656572000000|2022-06-30 06:53:20|605.99|598.19|606.07|598.27|606.13|598.33|605.87|598.07|15
1656572010000|2022-06-30 06:53:30|606.06|598.26|606.1|598.3|606.1|598.3|606.06|598.26|6
1656572020000|2022-06-30 06:53:40|606.08|598.28|606.06|598.26|606.08|598.28|606.06|598.26|5
1656572030000|2022-06-30 06:53:50|606.07|598.27|606.18|598.38|606.18|598.38|606.06|598.26|23
1656572040000|2022-06-30 06:54:00|606.15|598.35|606.15|598.35|606.49|598.69|605.94|598.14|27
1656572050000|2022-06-30 06:54:10|606.14|598.34|605.18|597.38|606.14|598.34|605.17|597.37|25
1656572060000|2022-06-30 06:54:20|605.21|597.41|604.26|596.46|605.21|597.41|604.26|596.46|30
1656572070000|2022-06-30 06:54:30|604.28|596.48|605.07|597.27|605.12|597.32|604.24|596.44|29
1656572080000|2022-06-30 06:54:40|605.11|597.31|605.13|597.33|605.25|597.45|605.06|597.26|17
1656572090000|2022-06-30 06:54:50|605.12|597.32|605.19|597.39|605.2|597.4|604.8|597|28
1656572100000|2022-06-30 06:55:00|605.11|597.31|605.19|597.39|605.32|597.52|605.11|597.31|17
1656572110000|2022-06-30 06:55:10|605.18|597.38|605.07|597.27|605.18|597.38|604.82|597.02|26
1656572120000|2022-06-30 06:55:20|605.04|597.24|606.01|598.21|606.13|598.33|604.98|597.18|27
1656572130000|2022-06-30 06:55:30|606.03|598.23|606.45|598.65|606.45|598.65|605.89|598.09|21
1656572140000|2022-06-30 06:55:40|606.44|598.64|606.99|599.19|607.21|599.41|606.44|598.64|32
1656572150000|2022-06-30 06:55:50|606.98|599.18|607|599.2|607.07|599.27|606.87|599.07|28
1656572160000|2022-06-30 06:56:00|606.99|599.19|607.01|599.21|607.01|599.21|606.86|599.06|26
1656572170000|2022-06-30 06:56:10|607.07|599.27|607.15|599.35|607.19|599.39|607.01|599.21|28
1656572180000|2022-06-30 06:56:20|607.16|599.36|607.52|599.72|607.67|599.87|607.04|599.24|30
1656572190000|2022-06-30 06:56:30|607.51|599.71|606.91|599.11|607.52|599.72|606.88|599.08|32
1656572200000|2022-06-30 06:56:40|606.9|599.1|607.19|599.39|607.19|599.39|606.7|598.9|21
1656572210000|2022-06-30 06:56:50|607.22|599.42|607.15|599.35|607.23|599.43|607.02|599.22|19
1656572220000|2022-06-30 06:57:00|607.17|599.37|607.03|599.23|607.25|599.45|607.03|599.23|29
1656572230000|2022-06-30 06:57:10|607.01|599.21|607.01|599.21|607.03|599.23|606.77|598.97|17
1656572240000|2022-06-30 06:57:20|606.99|599.19|606.84|599.04|607.11|599.31|606.79|598.99|13
1656572250000|2022-06-30 06:57:30|606.88|599.08|606.16|598.36|606.98|599.18|606.05|598.25|32
1656572260000|2022-06-30 06:57:40|606.13|598.33|606.11|598.31|606.32|598.52|606.02|598.22|28
1656572270000|2022-06-30 06:57:50|606.06|598.26|606.03|598.23|606.25|598.45|606.03|598.23|27
1656572280000|2022-06-30 06:58:00|606|598.2|606.14|598.34|606.32|598.52|606|598.2|26
1656572290000|2022-06-30 06:58:10|606.15|598.35|606.08|598.28|606.16|598.36|606|598.2|23
1656572300000|2022-06-30 06:58:20|606.06|598.26|605.81|598.01|606.12|598.32|605.81|598.01|27
1656572310000|2022-06-30 06:58:30|605.77|597.97|605.97|598.17|606.04|598.24|605.74|597.94|24
1656572320000|2022-06-30 06:58:40|605.91|598.11|605.95|598.15|606.05|598.25|605.86|598.06|18
1656572330000|2022-06-30 06:58:50|605.92|598.12|606.09|598.29|606.14|598.34|605.89|598.09|26
1656572340000|2022-06-30 06:59:00|606.08|598.28|606.11|598.31|606.23|598.43|605.99|598.19|26
1656572350000|2022-06-30 06:59:10|606.19|598.39|605.8|598|606.19|598.39|605.8|598|28
1656572360000|2022-06-30 06:59:20|605.88|598.08|605.87|598.07|605.94|598.14|605.7|597.9|23
1656572370000|2022-06-30 06:59:30|605.9|598.1|605.11|597.31|605.93|598.13|604.97|597.17|32
1656572380000|2022-06-30 06:59:40|605.2|597.4|604.2|596.4|605.2|597.4|603.96|596.16|27
1656572390000|2022-06-30 06:59:50|604.21|596.41|605.99|598.19|605.99|598.19|604.21|596.41|35
1656572400000|2022-06-30 07:00:00|605.95|598.15|606.16|598.36|606.16|598.36|605.83|598.03|31
1656572410000|2022-06-30 07:00:10|606.13|598.33|607.5|599.7|608.07|600.27|606.07|598.27|34
1656572420000|2022-06-30 07:00:20|607.49|599.69|607.29|599.49|607.49|599.69|606.85|599.05|31
1656572430000|2022-06-30 07:00:30|607.27|599.47|606.42|598.62|607.27|599.47|606.42|598.62|30
1656572440000|2022-06-30 07:00:40|606.45|598.65|607.09|599.29|607.19|599.39|606.45|598.65|27
1656572450000|2022-06-30 07:00:50|607.12|599.32|607.59|599.79|607.87|600.07|607.09|599.29|25
1656572460000|2022-06-30 07:01:00|607.58|599.78|607.66|599.86|608.02|600.22|607.58|599.78|25
1656572470000|2022-06-30 07:01:10|607.65|599.85|606.69|598.89|607.78|599.98|606.35|598.55|32
1656572480000|2022-06-30 07:01:20|606.65|598.85|606.73|598.93|606.76|598.96|606.65|598.85|19
1656572490000|2022-06-30 07:01:30|606.79|598.99|607.06|599.26|607.23|599.43|606.79|598.99|20
1656572500000|2022-06-30 07:01:40|607.05|599.25|606.37|598.57|607.08|599.28|606.37|598.57|21
1656572510000|2022-06-30 07:01:50|606.36|598.56|605.83|598.03|606.36|598.56|605.82|598.02|30
1656572520000|2022-06-30 07:02:00|605.82|598.02|605.93|598.13|605.96|598.16|605.28|597.48|29
1656572530000|2022-06-30 07:02:10|605.91|598.11|605.9|598.1|606.06|598.26|605.69|597.89|24
1656572540000|2022-06-30 07:02:20|605.85|598.05|605.95|598.15|605.95|598.15|605.37|597.57|23
1656572550000|2022-06-30 07:02:30|605.91|598.11|607.12|599.32|607.12|599.32|605.91|598.11|32
1656572560000|2022-06-30 07:02:40|607.09|599.29|607.35|599.55|607.47|599.67|607.09|599.29|22
1656572570000|2022-06-30 07:02:50|607.31|599.51|607.09|599.29|607.31|599.51|607.09|599.29|20
1656572580000|2022-06-30 07:03:00|607.11|599.31|606.98|599.18|607.64|599.84|606.98|599.18|30
1656572590000|2022-06-30 07:03:10|607.13|599.33|607.27|599.47|607.29|599.49|606.98|599.18|26
1656572600000|2022-06-30 07:03:20|607.26|599.46|606.75|598.95|607.27|599.47|606.72|598.92|28
1656572610000|2022-06-30 07:03:30|606.82|599.02|606.87|599.07|606.96|599.16|606.72|598.92|32
1656572620000|2022-06-30 07:03:40|606.86|599.06|606.39|598.59|606.86|599.06|606.32|598.52|25
1656572630000|2022-06-30 07:03:50|606.43|598.63|606.12|598.32|606.43|598.63|606.07|598.27|23
1656572640000|2022-06-30 07:04:00|606.1|598.3|606.3|598.5|606.36|598.56|606.1|598.3|17
1656572650000|2022-06-30 07:04:10|606.24|598.44|606.26|598.46|606.26|598.46|606.12|598.32|20
1656572660000|2022-06-30 07:04:20|606.25|598.45|606.71|598.91|606.82|599.02|606.15|598.35|22
1656572670000|2022-06-30 07:04:30|606.7|598.9|606.22|598.42|606.7|598.9|606.13|598.33|24
1656572680000|2022-06-30 07:04:40|606.21|598.41|606.18|598.38|606.37|598.57|605.93|598.13|29
1656572690000|2022-06-30 07:04:50|606.11|598.31|605.84|598.04|606.23|598.43|605.76|597.96|23
1656572700000|2022-06-30 07:05:00|605.83|598.03|605.96|598.16|605.96|598.16|605.79|597.99|15
1656572710000|2022-06-30 07:05:10|605.95|598.15|605.67|597.87|605.95|598.15|605.58|597.78|18
1656572720000|2022-06-30 07:05:20|605.65|597.85|605.61|597.81|605.65|597.85|605.59|597.79|9
1656572730000|2022-06-30 07:05:30|605.57|597.77|605.57|597.77|605.57|597.77|605.56|597.76|3
1656572740000|2022-06-30 07:05:40|605.61|597.81|605.96|598.16|605.96|598.16|605.61|597.81|15
1656572750000|2022-06-30 07:05:50|605.99|598.19|606.13|598.33|606.25|598.45|605.86|598.06|22
1656572760000|2022-06-30 07:06:00|606.14|598.34|606.62|598.82|606.62|598.82|606.1|598.3|23
1656572770000|2022-06-30 07:06:10|606.59|598.79|606.16|598.36|606.59|598.79|606.15|598.35|22
1656572780000|2022-06-30 07:06:20|606.15|598.35|605.47|597.67|606.16|598.36|605.43|597.63|24
1656572790000|2022-06-30 07:06:30|605.46|597.66|605.59|597.79|606.11|598.31|605.46|597.66|30
1656572800000|2022-06-30 07:06:40|605.61|597.81|606.74|598.94|606.74|598.94|605.58|597.78|25
1656572810000|2022-06-30 07:06:50|606.87|599.07|607.71|599.91|607.89|600.09|606.72|598.92|35
1656572820000|2022-06-30 07:07:00|607.72|599.92|607.77|599.97|607.77|599.97|607.17|599.37|26
1656572830000|2022-06-30 07:07:10|607.74|599.94|607.25|599.45|607.79|599.99|607.14|599.34|28
1656572840000|2022-06-30 07:07:20|607.49|599.69|607.19|599.39|607.8|600|607.14|599.34|24
1656572850000|2022-06-30 07:07:30|607.17|599.37|607.2|599.4|607.26|599.46|607.06|599.26|20
1656572860000|2022-06-30 07:07:40|607.22|599.42|606.94|599.14|607.22|599.42|606.93|599.13|9
1656572870000|2022-06-30 07:07:50|606.89|599.09|606.29|598.49|606.96|599.16|606.29|598.49|25
1656572880000|2022-06-30 07:08:00|606.28|598.48|606.56|598.76|606.6|598.8|605.95|598.15|26
1656572890000|2022-06-30 07:08:10|606.55|598.75|606.11|598.31|606.55|598.75|605.85|598.05|25
1656572900000|2022-06-30 07:08:20|606.09|598.29|606.2|598.4|606.54|598.74|606.08|598.28|28
1656572910000|2022-06-30 07:08:30|606.21|598.41|605.8|598|606.31|598.51|605.78|597.98|17
1656572920000|2022-06-30 07:08:40|605.82|598.02|607.04|599.24|607.09|599.29|605.76|597.96|23
1656572930000|2022-06-30 07:08:50|606.92|599.12|607.05|599.25|607.09|599.29|606.51|598.71|30
1656572940000|2022-06-30 07:09:00|607.03|599.23|606.79|598.99|607.07|599.27|606.66|598.86|17
1656572950000|2022-06-30 07:09:10|606.77|598.97|606.85|599.05|607.65|599.85|606.66|598.86|28
1656572960000|2022-06-30 07:09:20|606.94|599.14|607.07|599.27|607.33|599.53|606.75|598.95|22
1656572970000|2022-06-30 07:09:30|607.08|599.28|607.03|599.23|607.09|599.29|607.03|599.23|7
1656572980000|2022-06-30 07:09:40|607.04|599.24|607.12|599.32|607.13|599.33|606.93|599.13|21
1656572990000|2022-06-30 07:09:50|607.11|599.31|606.81|599.01|607.11|599.31|606.69|598.89|22
1656573000000|2022-06-30 07:10:00|606.8|599|606.43|598.63|606.8|599|606.37|598.57|21
1656573010000|2022-06-30 07:10:10|606.45|598.65|606.17|598.37|606.45|598.65|606.15|598.35|22
1656573020000|2022-06-30 07:10:20|606.18|598.38|606.33|598.53|606.39|598.59|606.17|598.37|22
1656573030000|2022-06-30 07:10:30|606.35|598.55|606.2|598.4|606.39|598.59|606.2|598.4|17
1656573040000|2022-06-30 07:10:40|606.21|598.41|606.81|599.01|606.81|599.01|606.17|598.37|27
1656573050000|2022-06-30 07:10:50|606.82|599.02|606.79|598.99|606.95|599.15|606.53|598.73|30
1656573060000|2022-06-30 07:11:00|606.76|598.96|607.11|599.31|607.11|599.31|606.76|598.96|32
1656573070000|2022-06-30 07:11:10|607.06|599.26|606.79|598.99|607.17|599.37|606.78|598.98|14
1656573080000|2022-06-30 07:11:20|606.78|598.98|607.1|599.3|607.16|599.36|606.61|598.81|19
1656573090000|2022-06-30 07:11:30|607.09|599.29|607.03|599.23|607.1|599.3|607|599.2|11
1656573100000|2022-06-30 07:11:40|607.1|599.3|606.99|599.19|607.1|599.3|606.76|598.96|26
1656573110000|2022-06-30 07:11:50|606.98|599.18|607.03|599.23|607.11|599.31|606.98|599.18|16
1656573120000|2022-06-30 07:12:00|607.02|599.22|607.1|599.3|607.11|599.31|607.02|599.22|12
1656573130000|2022-06-30 07:12:10|607.05|599.25|607.01|599.21|607.16|599.36|607.01|599.21|11
1656573140000|2022-06-30 07:12:20|606.99|599.19|606.99|599.19|607.03|599.23|606.88|599.08|18
1656573150000|2022-06-30 07:12:30|606.92|599.12|606.8|599|606.98|599.18|606.77|598.97|16
1656573160000|2022-06-30 07:12:40|606.71|598.91|606.37|598.57|606.71|598.91|606.27|598.47|31
1656573170000|2022-06-30 07:12:50|606.39|598.59|606.82|599.02|606.96|599.16|606.37|598.57|24
1656573180000|2022-06-30 07:13:00|606.85|599.05|606.77|598.97|606.99|599.19|606.77|598.97|12
1656573190000|2022-06-30 07:13:10|606.78|598.98|606.89|599.09|607.02|599.22|606.78|598.98|25
1656573200000|2022-06-30 07:13:20|606.9|599.1|606.67|598.87|607.05|599.25|606.61|598.81|19
1656573210000|2022-06-30 07:13:30|606.68|598.88|606.88|599.08|606.92|599.12|606.68|598.88|19
1656573220000|2022-06-30 07:13:40|606.87|599.07|606.88|599.08|606.92|599.12|606.81|599.01|21
1656573230000|2022-06-30 07:13:50|606.9|599.1|606.26|598.46|606.94|599.14|606.25|598.45|26
1656573240000|2022-06-30 07:14:00|606.24|598.44|606.19|598.39|606.34|598.54|606.08|598.28|17
1656573250000|2022-06-30 07:14:10|606.13|598.33|605.9|598.1|606.33|598.53|605.87|598.07|22
1656573260000|2022-06-30 07:14:20|605.91|598.11|605.91|598.11|605.95|598.15|605.9|598.1|18
1656573270000|2022-06-30 07:14:30|605.94|598.14|604.95|597.15|606.2|598.4|604.66|596.86|36
1656573280000|2022-06-30 07:14:40|604.94|597.14|604.81|597.01|605.02|597.22|604.79|596.99|32
1656573290000|2022-06-30 07:14:50|604.75|596.95|605.51|597.71|605.51|597.71|604.71|596.91|29
1656573300000|2022-06-30 07:15:00|605.43|597.63|605.16|597.36|605.57|597.77|604.71|596.91|35
1656573310000|2022-06-30 07:15:10|605.14|597.34|604.6|596.8|605.25|597.45|604.6|596.8|28
1656573320000|2022-06-30 07:15:20|605.06|597.26|605.11|597.31|605.24|597.44|604.89|597.09|27
1656573330000|2022-06-30 07:15:30|605.21|597.41|604.95|597.15|605.21|597.41|604.95|597.15|19
1656573340000|2022-06-30 07:15:40|605.16|597.36|605.28|597.48|605.65|597.85|604.9|597.1|29
1656573350000|2022-06-30 07:15:50|605.41|597.61|605.14|597.34|605.41|597.61|604.91|597.11|28
1656573360000|2022-06-30 07:16:00|605.01|597.21|605.1|597.3|605.24|597.44|604.85|597.05|28
1656573370000|2022-06-30 07:16:10|605.05|597.25|604.99|597.19|605.17|597.37|604.78|596.98|30
1656573380000|2022-06-30 07:16:20|604.94|597.14|604.91|597.11|605.03|597.23|604.88|597.08|23
1656573390000|2022-06-30 07:16:30|604.92|597.12|605.11|597.31|605.17|597.37|604.89|597.09|23
1656573400000|2022-06-30 07:16:40|605.12|597.32|605.79|597.99|605.86|598.06|604.92|597.12|25
1656573410000|2022-06-30 07:16:50|605.78|597.98|605.88|598.08|605.93|598.13|605.7|597.9|22
1656573420000|2022-06-30 07:17:00|605.87|598.07|605.72|597.92|605.94|598.14|605.25|597.45|32
1656573430000|2022-06-30 07:17:10|605.73|597.93|605.84|598.04|605.89|598.09|605.69|597.89|36
1656573440000|2022-06-30 07:17:20|605.82|598.02|606.01|598.21|606.05|598.25|605.7|597.9|28
1656573450000|2022-06-30 07:17:30|606.03|598.23|605.27|597.47|606.03|598.23|605.24|597.44|31
1656573460000|2022-06-30 07:17:40|605.32|597.52|605.29|597.49|605.39|597.59|605.25|597.45|27
1656573470000|2022-06-30 07:17:50|605.31|597.51|605.74|597.94|605.83|598.03|605.31|597.51|30
1656573480000|2022-06-30 07:18:00|605.62|597.82|605.6|597.8|605.85|598.05|605.6|597.8|21
1656573490000|2022-06-30 07:18:10|605.64|597.84|605.12|597.32|605.64|597.84|604.61|596.81|30
1656573500000|2022-06-30 07:18:20|605.16|597.36|604.92|597.12|605.16|597.36|604.78|596.98|25
1656573510000|2022-06-30 07:18:30|604.96|597.16|604.89|597.09|604.99|597.19|604.79|596.99|22
1656573520000|2022-06-30 07:18:40|604.86|597.06|604.96|597.16|605.11|597.31|604.86|597.06|28
1656573530000|2022-06-30 07:18:50|604.95|597.15|604.7|596.9|605.09|597.29|604.4|596.6|28
1656573540000|2022-06-30 07:19:00|604.72|596.92|604.03|596.23|605.06|597.26|604.03|596.23|22
1656573550000|2022-06-30 07:19:10|603.98|596.18|604.52|596.72|604.52|596.72|603.98|596.18|19
1656573560000|2022-06-30 07:19:20|604.64|596.84|604.61|596.81|604.9|597.1|604.56|596.76|32
1656573570000|2022-06-30 07:19:30|604.52|596.72|603.83|596.03|604.82|597.02|603.5|595.7|34
1656573580000|2022-06-30 07:19:40|603.78|595.98|606.42|598.62|606.51|598.71|603.78|595.98|37
1656573590000|2022-06-30 07:19:50|606.38|598.58|606.46|598.66|606.62|598.82|605.86|598.06|32
1656573600000|2022-06-30 07:20:00|606.47|598.67|606.53|598.73|606.7|598.9|606.13|598.33|28
1656573610000|2022-06-30 07:20:10|606.54|598.74|606.05|598.25|606.54|598.74|605.91|598.11|32
1656573620000|2022-06-30 07:20:20|606.1|598.3|606.19|598.39|606.34|598.54|606.01|598.21|26
1656573630000|2022-06-30 07:20:30|606.33|598.53|606.01|598.21|606.4|598.6|605.84|598.04|32
1656573640000|2022-06-30 07:20:40|605.99|598.19|606.16|598.36|606.35|598.55|605.96|598.16|29
1656573650000|2022-06-30 07:20:50|606.06|598.26|606.13|598.33|606.14|598.34|606.06|598.26|27
1656573660000|2022-06-30 07:21:00|606.12|598.32|606.14|598.34|606.21|598.41|606.07|598.27|25
1656573670000|2022-06-30 07:21:10|606.15|598.35|607.14|599.34|607.14|599.34|606.11|598.31|29
1656573680000|2022-06-30 07:21:20|607.23|599.43|607.09|599.29|607.23|599.43|606.99|599.19|21
1656573690000|2022-06-30 07:21:30|607.11|599.31|607.25|599.45|607.27|599.47|607.02|599.22|25
1656573700000|2022-06-30 07:21:40|607.1|599.3|607.22|599.42|607.26|599.46|607.1|599.3|23
1656573710000|2022-06-30 07:21:50|607.17|599.37|608.15|600.35|608.18|600.38|606.96|599.16|33
1656573720000|2022-06-30 07:22:00|608.12|600.32|608.16|600.36|608.18|600.38|608.03|600.23|30
1656573730000|2022-06-30 07:22:10|608.03|600.23|609.27|601.47|609.27|601.47|607.83|600.03|33
1656573740000|2022-06-30 07:22:20|609.31|601.51|609.09|601.29|609.31|601.51|609.04|601.24|32
1656573750000|2022-06-30 07:22:30|609.04|601.24|609.04|601.24|609.1|601.3|608.97|601.17|24
1656573760000|2022-06-30 07:22:40|609.05|601.25|609.11|601.31|609.2|601.4|609.04|601.24|24
1656573770000|2022-06-30 07:22:50|609.12|601.32|609.17|601.37|609.22|601.42|609.06|601.26|27
1656573780000|2022-06-30 07:23:00|609.03|601.23|609.74|601.94|609.74|601.94|609.03|601.23|28
1656573790000|2022-06-30 07:23:10|609.69|601.89|609.93|602.13|610.1|602.3|609.69|601.89|24
1656573800000|2022-06-30 07:23:20|609.92|602.12|610.02|602.22|610.1|602.3|609.9|602.1|21
1656573810000|2022-06-30 07:23:30|610.01|602.21|609.92|602.12|610.08|602.28|609.92|602.12|10
1656573820000|2022-06-30 07:23:40|609.96|602.16|609.98|602.18|610.11|602.31|609.94|602.14|24
1656573830000|2022-06-30 07:23:50|609.99|602.19|609.89|602.09|610.08|602.28|609.89|602.09|21
1656573840000|2022-06-30 07:24:00|609.44|601.64|609.28|601.48|609.44|601.64|609.28|601.48|25
1656573850000|2022-06-30 07:24:10|609.27|601.47|609.13|601.33|609.31|601.51|609.12|601.32|13
1656573860000|2022-06-30 07:24:20|609.12|601.32|609.12|601.32|609.13|601.33|609.11|601.31|5
1656573870000|2022-06-30 07:24:30|609.13|601.33|609.11|601.31|609.13|601.33|609.07|601.27|3
1656573880000|2022-06-30 07:24:40|609.17|601.37|609.96|602.16|609.96|602.16|608.99|601.19|26
1656573890000|2022-06-30 07:24:50|609.93|602.13|609.86|602.06|609.93|602.13|609.74|601.94|15
1656573900000|2022-06-30 07:25:00|609.81|602.01|609.31|601.51|609.93|602.13|609.31|601.51|18
1656573910000|2022-06-30 07:25:10|609.32|601.52|609.74|601.94|609.75|601.95|609.24|601.44|25
1656573920000|2022-06-30 07:25:20|609.71|601.91|609.83|602.03|610|602.2|609.62|601.82|27
1656573930000|2022-06-30 07:25:30|609.84|602.04|609.64|601.84|610.04|602.24|609.57|601.77|26
1656573940000|2022-06-30 07:25:40|609.79|601.99|609.76|601.96|609.93|602.13|609.62|601.82|27
1656573950000|2022-06-30 07:25:50|609.77|601.97|609.68|601.88|609.92|602.12|609.55|601.75|22
1656573960000|2022-06-30 07:26:00|609.69|601.89|609.73|601.93|609.76|601.96|609.16|601.36|32
1656573970000|2022-06-30 07:26:10|609.75|601.95|609.97|602.17|609.97|602.17|609.75|601.95|25
1656573980000|2022-06-30 07:26:20|609.99|602.19|609.77|601.97|609.99|602.19|609.47|601.67|28
1656573990000|2022-06-30 07:26:30|609.82|602.02|609.41|601.61|609.95|602.15|609.41|601.61|27
1656574000000|2022-06-30 07:26:40|609.37|601.57|609.52|601.72|609.74|601.94|609.37|601.57|23
1656574010000|2022-06-30 07:26:50|609.62|601.82|609.78|601.98|609.8|602|609.55|601.75|29
1656574020000|2022-06-30 07:27:00|609.91|602.11|610.12|602.32|610.32|602.52|609.85|602.05|32
1656574030000|2022-06-30 07:27:10|610.14|602.34|610.68|602.88|610.7|602.9|610.09|602.29|34
1656574040000|2022-06-30 07:27:20|610.71|602.91|610.86|603.06|611.1|603.3|610.71|602.91|21
1656574050000|2022-06-30 07:27:30|610.87|603.07|609.97|602.17|610.95|603.15|609.95|602.15|27
1656574060000|2022-06-30 07:27:40|609.96|602.16|610.19|602.39|610.23|602.43|609.95|602.15|29
1656574070000|2022-06-30 07:27:50|610.2|602.4|610.15|602.35|610.2|602.4|610.06|602.26|22
1656574080000|2022-06-30 07:28:00|610.11|602.31|609.96|602.16|610.14|602.34|609.92|602.12|24
1656574090000|2022-06-30 07:28:10|609.95|602.15|609.27|601.47|609.96|602.16|609.27|601.47|27
1656574100000|2022-06-30 07:28:20|609.15|601.35|609.07|601.27|609.22|601.42|609|601.2|27
1656574110000|2022-06-30 07:28:30|609.08|601.28|609.22|601.42|609.37|601.57|609.08|601.28|23
1656574120000|2022-06-30 07:28:40|609.23|601.43|609.66|601.86|609.72|601.92|609.23|601.43|24
1656574130000|2022-06-30 07:28:50|609.52|601.72|609.4|601.6|609.56|601.76|609.01|601.21|28
1656574140000|2022-06-30 07:29:00|609.3|601.5|609.09|601.29|609.3|601.5|609.09|601.29|25
1656574150000|2022-06-30 07:29:10|609.16|601.36|608.71|600.91|609.16|601.36|608.71|600.91|22
1656574160000|2022-06-30 07:29:20|608.7|600.9|608.13|600.33|608.7|600.9|608.06|600.26|29
1656574170000|2022-06-30 07:29:30|608.12|600.32|607.94|600.14|608.12|600.32|607.93|600.13|27
1656574180000|2022-06-30 07:29:40|607.95|600.15|608.01|600.21|608.05|600.25|607.72|599.92|31
1656574190000|2022-06-30 07:29:50|608.02|600.22|608.07|600.27|608.09|600.29|608|600.2|14
1656574200000|2022-06-30 07:30:00|608.06|600.26|608.02|600.22|608.13|600.33|608.01|600.21|18
1656574210000|2022-06-30 07:30:10|607.93|600.13|607.94|600.14|608.14|600.34|607.87|600.07|20
1656574220000|2022-06-30 07:30:20|607.93|600.13|607.3|599.5|607.93|600.13|607.26|599.46|29
1656574230000|2022-06-30 07:30:30|607.24|599.44|607.14|599.34|607.28|599.48|606.97|599.17|29
1656574240000|2022-06-30 07:30:40|607.08|599.28|606.34|598.54|607.08|599.28|606.33|598.53|28
1656574250000|2022-06-30 07:30:50|606.35|598.55|607.05|599.25|607.05|599.25|606.35|598.55|30
1656574260000|2022-06-30 07:31:00|607.17|599.37|607.49|599.69|607.64|599.84|607.17|599.37|24
1656574270000|2022-06-30 07:31:10|607.43|599.63|607.15|599.35|607.43|599.63|606.82|599.02|25
1656574280000|2022-06-30 07:31:20|607.16|599.36|606.81|599.01|607.2|599.4|606.81|599.01|23
1656574290000|2022-06-30 07:31:30|607.08|599.28|607|599.2|607.1|599.3|606.93|599.13|14
1656574300000|2022-06-30 07:31:40|606.99|599.19|606.59|598.79|607|599.2|606.55|598.75|15
1656574310000|2022-06-30 07:31:50|606.58|598.78|606.9|599.1|606.9|599.1|606.58|598.78|18
1656574320000|2022-06-30 07:32:00|606.88|599.08|606.94|599.14|606.94|599.14|606.87|599.07|13
1656574330000|2022-06-30 07:32:10|606.95|599.15|606.95|599.15|607.15|599.35|606.95|599.15|24
1656574340000|2022-06-30 07:32:20|606.92|599.12|606.84|599.04|606.95|599.15|606.79|598.99|14
1656574350000|2022-06-30 07:32:30|606.85|599.05|606.95|599.15|606.95|599.15|606.84|599.04|7
1656574360000|2022-06-30 07:32:40|606.96|599.16|607.1|599.3|607.1|599.3|606.94|599.14|11
1656574370000|2022-06-30 07:32:50|607.09|599.29|606.88|599.08|607.09|599.29|606.88|599.08|14
1656574380000|2022-06-30 07:33:00|606.89|599.09|606.89|599.09|606.93|599.13|606.87|599.07|11
1656574390000|2022-06-30 07:33:10|606.88|599.08|606.73|598.93|606.88|599.08|606.64|598.84|13
1656574400000|2022-06-30 07:33:20|606.51|598.71|606.29|598.49|606.51|598.71|606.25|598.45|22
1656574410000|2022-06-30 07:33:30|606.3|598.5|607|599.2|607|599.2|606.29|598.49|12
1656574420000|2022-06-30 07:33:40|607.02|599.22|606.74|598.94|607.04|599.24|606.65|598.85|24
1656574430000|2022-06-30 07:33:50|606.63|598.83|606.77|598.97|606.79|598.99|606.59|598.79|17
1656574440000|2022-06-30 07:34:00|606.71|598.91|606.32|598.52|606.71|598.91|606.31|598.51|23
1656574450000|2022-06-30 07:34:10|606.33|598.53|606.76|598.96|606.82|599.02|606.33|598.53|29
1656574460000|2022-06-30 07:34:20|606.73|598.93|606.91|599.11|606.92|599.12|606.44|598.64|27
1656574470000|2022-06-30 07:34:30|606.9|599.1|606.86|599.06|606.91|599.11|606.81|599.01|18
1656574480000|2022-06-30 07:34:40|606.91|599.11|606.87|599.07|606.99|599.19|606.81|599.01|24
1656574490000|2022-06-30 07:34:50|606.88|599.08|607.01|599.21|607.1|599.3|606.87|599.07|16
1656574500000|2022-06-30 07:35:00|607|599.2|607.04|599.24|607.05|599.25|607|599.2|10
1656574510000|2022-06-30 07:35:10|607.05|599.25|607.03|599.23|607.11|599.31|607.02|599.22|19
1656574520000|2022-06-30 07:35:20|607.02|599.22|607.05|599.25|607.06|599.26|606.99|599.19|8
1656574530000|2022-06-30 07:35:30|606.87|599.07|606.91|599.11|606.93|599.13|606.44|598.64|24
1656574540000|2022-06-30 07:35:40|606.9|599.1|607.06|599.26|607.07|599.27|606.9|599.1|10
1656574550000|2022-06-30 07:35:50|607.07|599.27|607.05|599.25|607.08|599.28|607.02|599.22|8
1656574560000|2022-06-30 07:36:00|607.04|599.24|607.09|599.29|607.18|599.38|607.04|599.24|16
1656574570000|2022-06-30 07:36:10|607.08|599.28|606.77|598.97|607.09|599.29|606.7|598.9|21
1656574580000|2022-06-30 07:36:20|606.78|598.98|606.92|599.12|606.92|599.12|606.78|598.98|14
1656574590000|2022-06-30 07:36:30|606.91|599.11|606.53|598.73|606.91|599.11|606.49|598.69|10
1656574600000|2022-06-30 07:36:40|606.54|598.74|606.93|599.13|607.02|599.22|606.54|598.74|22
1656574610000|2022-06-30 07:36:50|606.94|599.14|607|599.2|607|599.2|606.94|599.14|4
1656574620000|2022-06-30 07:37:00|607.01|599.21|607.02|599.22|607.04|599.24|607.01|599.21|10
1656574630000|2022-06-30 07:37:10|607.01|599.21|606.31|598.51|607.01|599.21|606.31|598.51|19
1656574640000|2022-06-30 07:37:20|606.34|598.54|606.21|598.41|606.38|598.58|606.2|598.4|11
1656574650000|2022-06-30 07:37:30|606.22|598.42|606.39|598.59|606.39|598.59|606.22|598.42|18
1656574660000|2022-06-30 07:37:40|606.38|598.58|606.89|599.09|606.92|599.12|606.36|598.56|19
1656574670000|2022-06-30 07:37:50|606.92|599.12|607.02|599.22|607.02|599.22|606.84|599.04|16
1656574680000|2022-06-30 07:38:00|607.01|599.21|606.94|599.14|607.01|599.21|606.93|599.13|6
1656574690000|2022-06-30 07:38:10|606.93|599.13|606.91|599.11|606.96|599.16|606.9|599.1|10
1656574700000|2022-06-30 07:38:20|606.85|599.05|606.86|599.06|606.92|599.12|606.8|599|16
1656574710000|2022-06-30 07:38:30|606.87|599.07|606.88|599.08|606.92|599.12|606.86|599.06|11
1656574720000|2022-06-30 07:38:40|606.81|599.01|606.85|599.05|606.9|599.1|606.76|598.96|23
1656574730000|2022-06-30 07:38:50|606.82|599.02|606.58|598.78|606.88|599.08|606.45|598.65|21
1656574740000|2022-06-30 07:39:00|606.59|598.79|606.51|598.71|606.59|598.79|606.31|598.51|21
1656574750000|2022-06-30 07:39:10|606.5|598.7|606.43|598.63|606.57|598.77|606.37|598.57|25
1656574760000|2022-06-30 07:39:20|606.44|598.64|606.8|599|606.86|599.06|606.44|598.64|22
1656574770000|2022-06-30 07:39:30|606.79|598.99|606.27|598.47|606.83|599.03|606.27|598.47|20
1656574780000|2022-06-30 07:39:40|606.3|598.5|606.61|598.81|606.61|598.81|606.3|598.5|27
1656574790000|2022-06-30 07:39:50|606.63|598.83|606.8|599|606.86|599.06|606.63|598.83|23
1656574800000|2022-06-30 07:40:00|606.81|599.01|606.87|599.07|606.87|599.07|606.71|598.91|22
1656574810000|2022-06-30 07:40:10|606.9|599.1|606.89|599.09|606.94|599.14|606.83|599.03|17
1656574820000|2022-06-30 07:40:20|606.9|599.1|607.04|599.24|607.25|599.45|606.9|599.1|20
1656574830000|2022-06-30 07:40:30|607.05|599.25|606.92|599.12|607.21|599.41|606.79|598.99|24
1656574840000|2022-06-30 07:40:40|606.91|599.11|606.14|598.34|606.91|599.11|606.14|598.34|21
1656574850000|2022-06-30 07:40:50|606.13|598.33|605.97|598.17|606.13|598.33|605.89|598.09|19
1656574860000|2022-06-30 07:41:00|605.99|598.19|606.18|598.38|606.25|598.45|605.96|598.16|23
1656574870000|2022-06-30 07:41:10|606.17|598.37|606.7|598.9|606.75|598.95|606.16|598.36|26
1656574880000|2022-06-30 07:41:20|606.72|598.92|606.69|598.89|606.8|599|606.68|598.88|15
1656574890000|2022-06-30 07:41:30|606.68|598.88|606.38|598.58|606.68|598.88|606.27|598.47|14
1656574900000|2022-06-30 07:41:40|606.37|598.57|606.11|598.31|606.37|598.57|605.77|597.97|16
1656574910000|2022-06-30 07:41:50|606.1|598.3|606|598.2|606.1|598.3|605.43|597.63|23
1656574920000|2022-06-30 07:42:00|606.02|598.22|606.15|598.35|606.21|598.41|605.92|598.12|24
1656574930000|2022-06-30 07:42:10|606.62|598.82|606.91|599.11|607.1|599.3|606.53|598.73|32
1656574940000|2022-06-30 07:42:20|606.88|599.08|606.98|599.18|607.12|599.32|606.88|599.08|16
1656574950000|2022-06-30 07:42:30|606.97|599.17|607.12|599.32|607.12|599.32|606.97|599.17|13
1656574960000|2022-06-30 07:42:40|607.11|599.31|607.15|599.35|607.15|599.35|607.09|599.29|14
1656574970000|2022-06-30 07:42:50|607.14|599.34|607.32|599.52|607.36|599.56|606.98|599.18|18
1656574980000|2022-06-30 07:43:00|607.34|599.54|607.4|599.6|607.76|599.96|607.13|599.33|20
1656574990000|2022-06-30 07:43:10|607.39|599.59|607.22|599.42|607.39|599.59|606.92|599.12|21
1656575000000|2022-06-30 07:43:20|607.21|599.41|607.01|599.21|607.23|599.43|607.01|599.21|12
1656575010000|2022-06-30 07:43:30|606.98|599.18|606.4|598.6|607.01|599.21|606.34|598.54|18
1656575020000|2022-06-30 07:43:40|606.35|598.55|606.36|598.56|606.39|598.59|606.35|598.55|19
1656575030000|2022-06-30 07:43:50|606.32|598.52|606.67|598.87|606.68|598.88|606.05|598.25|31
1656575040000|2022-06-30 07:44:00|606.65|598.85|606.66|598.86|606.79|598.99|606.59|598.79|21
1656575050000|2022-06-30 07:44:10|606.65|598.85|606.75|598.95|606.75|598.95|606.54|598.74|19
1656575060000|2022-06-30 07:44:20|606.72|598.92|607.06|599.26|607.06|599.26|606.68|598.88|21
1656575070000|2022-06-30 07:44:30|607|599.2|607.2|599.4|607.26|599.46|606.94|599.14|22
1656575080000|2022-06-30 07:44:40|607.22|599.42|607.22|599.42|607.22|599.42|607.16|599.36|15
1656575090000|2022-06-30 07:44:50|607.23|599.43|607.63|599.83|607.94|600.14|607.16|599.36|28
1656575100000|2022-06-30 07:45:00|607.64|599.84|607.91|600.11|608.15|600.35|607.63|599.83|26
1656575110000|2022-06-30 07:45:10|608.06|600.26|607.25|599.45|608.06|600.26|607.22|599.42|21
1656575120000|2022-06-30 07:45:20|607.22|599.42|607.13|599.33|607.24|599.44|607.13|599.33|16
1656575130000|2022-06-30 07:45:30|607.1|599.3|606.28|598.48|607.1|599.3|606.24|598.44|25
1656575140000|2022-06-30 07:45:40|606.27|598.47|606.68|598.88|606.68|598.88|606.27|598.47|25
1656575150000|2022-06-30 07:45:50|606.64|598.84|606.31|598.51|606.64|598.84|606.28|598.48|25
1656575160000|2022-06-30 07:46:00|606.32|598.52|606.59|598.79|606.62|598.82|606.31|598.51|18
1656575170000|2022-06-30 07:46:10|606.7|598.9|606.66|598.86|606.74|598.94|606.27|598.47|21
1656575180000|2022-06-30 07:46:20|606.7|598.9|606.54|598.74|607.01|599.21|606.54|598.74|28
1656575190000|2022-06-30 07:46:30|606.98|599.18|606.99|599.19|607.06|599.26|606.96|599.16|20
1656575200000|2022-06-30 07:46:40|607.04|599.24|606.8|599|607.04|599.24|606.74|598.94|23
1656575210000|2022-06-30 07:46:50|606.91|599.11|606.35|598.55|606.93|599.13|606.35|598.55|22
1656575220000|2022-06-30 07:47:00|606.34|598.54|606.58|598.78|606.58|598.78|606.32|598.52|17
1656575230000|2022-06-30 07:47:10|606.61|598.81|606.68|598.88|606.8|599|606.5|598.7|19
1656575240000|2022-06-30 07:47:20|606.55|598.75|606.53|598.73|606.71|598.91|606.49|598.69|16
1656575250000|2022-06-30 07:47:30|606.54|598.74|606.58|598.78|606.81|599.01|606.51|598.71|24
1656575260000|2022-06-30 07:47:40|606.56|598.76|606.5|598.7|606.77|598.97|606.49|598.69|21
1656575270000|2022-06-30 07:47:50|606.52|598.72|606.59|598.79|606.59|598.79|606.52|598.72|17
1656575280000|2022-06-30 07:48:00|606.6|598.8|606.63|598.83|606.86|599.06|606.53|598.73|18
1656575290000|2022-06-30 07:48:10|606.65|598.85|607.14|599.34|607.35|599.55|606.63|598.83|24
1656575300000|2022-06-30 07:48:20|607.15|599.35|606.26|598.46|607.18|599.38|606.2|598.4|25
1656575310000|2022-06-30 07:48:30|606.25|598.45|605.94|598.14|606.25|598.45|605.73|597.93|27
1656575320000|2022-06-30 07:48:40|606.01|598.21|606.12|598.32|606.51|598.71|606.01|598.21|22
1656575330000|2022-06-30 07:48:50|606.11|598.31|606.07|598.27|606.34|598.54|605.99|598.19|28
1656575340000|2022-06-30 07:49:00|606.06|598.26|606.12|598.32|606.19|598.39|606.06|598.26|21
1656575350000|2022-06-30 07:49:10|606.1|598.3|605.86|598.06|606.1|598.3|605.65|597.85|25
1656575360000|2022-06-30 07:49:20|605.88|598.08|605.93|598.13|606|598.2|605.69|597.89|22
1656575370000|2022-06-30 07:49:30|605.95|598.15|605.99|598.19|606.11|598.31|605.95|598.15|14
1656575380000|2022-06-30 07:49:40|605.98|598.18|605.73|597.93|605.98|598.18|605.71|597.91|18
1656575390000|2022-06-30 07:49:50|605.72|597.92|605.87|598.07|605.9|598.1|605.67|597.87|19
1656575400000|2022-06-30 07:50:00|605.75|597.95|605.95|598.15|606.05|598.25|605.75|597.95|15
1656575410000|2022-06-30 07:50:10|605.97|598.17|606.02|598.22|606.04|598.24|605.96|598.16|17
1656575420000|2022-06-30 07:50:20|605.99|598.19|605.99|598.19|606.04|598.24|605.97|598.17|18
1656575430000|2022-06-30 07:50:30|605.98|598.18|605.32|597.52|605.99|598.19|605.32|597.52|20
1656575440000|2022-06-30 07:50:40|605.31|597.51|605.3|597.5|605.39|597.59|605.29|597.49|25
1656575450000|2022-06-30 07:50:50|605.29|597.49|604.88|597.08|605.29|597.49|604.76|596.96|21
1656575460000|2022-06-30 07:51:00|604.9|597.1|605.19|597.39|605.21|597.41|604.9|597.1|16
1656575470000|2022-06-30 07:51:10|605.18|597.38|605.22|597.42|605.24|597.44|605.12|597.32|12
1656575480000|2022-06-30 07:51:20|605.24|597.44|605.21|597.41|605.25|597.45|605.18|597.38|10
1656575490000|2022-06-30 07:51:30|605.19|597.39|605.23|597.43|605.23|597.43|605.18|597.38|6
1656575500000|2022-06-30 07:51:40|605.31|597.51|605.47|597.67|605.7|597.9|605.31|597.51|25
1656575510000|2022-06-30 07:51:50|605.37|597.57|605.24|597.44|605.48|597.68|605.24|597.44|20
1656575520000|2022-06-30 07:52:00|605.25|597.45|605.3|597.5|605.31|597.51|605.25|597.45|15
1656575530000|2022-06-30 07:52:10|605.45|597.65|605.9|598.1|605.92|598.12|605.45|597.65|24
1656575540000|2022-06-30 07:52:20|605.92|598.12|606.55|598.75|606.63|598.83|605.6|597.8|28
1656575550000|2022-06-30 07:52:30|606.57|598.77|606.06|598.26|606.76|598.96|606.06|598.26|31
1656575560000|2022-06-30 07:52:40|606.02|598.22|606.55|598.75|606.69|598.89|606.02|598.22|28
1656575570000|2022-06-30 07:52:50|606.53|598.73|606.65|598.85|606.66|598.86|606.35|598.55|23
1656575580000|2022-06-30 07:53:00|606.64|598.84|606.67|598.87|606.74|598.94|606.6|598.8|17
1656575590000|2022-06-30 07:53:10|606.68|598.88|606.19|598.39|606.73|598.93|606.19|598.39|23
1656575600000|2022-06-30 07:53:20|606.18|598.38|605.9|598.1|606.18|598.38|605.87|598.07|12
1656575610000|2022-06-30 07:53:30|605.89|598.09|605.99|598.19|606|598.2|605.89|598.09|10
1656575620000|2022-06-30 07:53:40|605.98|598.18|605.96|598.16|605.98|598.18|605.96|598.16|3
1656575630000|2022-06-30 07:53:50|605.97|598.17|605.86|598.06|605.98|598.18|605.79|597.99|10
1656575640000|2022-06-30 07:54:00|605.75|597.95|605.8|598|605.88|598.08|605.5|597.7|20
1656575650000|2022-06-30 07:54:10|605.62|597.82|605.55|597.75|605.67|597.87|605.35|597.55|10
1656575660000|2022-06-30 07:54:20|605.54|597.74|605.85|598.05|606.1|598.3|605.54|597.74|19
1656575670000|2022-06-30 07:54:30|605.88|598.08|605.52|597.72|605.92|598.12|605.5|597.7|15
1656575680000|2022-06-30 07:54:40|605.59|597.79|605.58|597.78|605.59|597.79|605.58|597.78|2
1656575690000|2022-06-30 07:54:50|605.56|597.76|605.33|597.53|605.68|597.88|605.33|597.53|18
1656575700000|2022-06-30 07:55:00|605.34|597.54|605.2|597.4|605.38|597.58|604.97|597.17|17
1656575710000|2022-06-30 07:55:10|605.19|597.39|605.31|597.51|605.36|597.56|605.18|597.38|21
1656575720000|2022-06-30 07:55:20|605.29|597.49|605.18|597.38|605.35|597.55|605.18|597.38|10
1656575730000|2022-06-30 07:55:30|605.19|597.39|605.4|597.6|605.4|597.6|605.09|597.29|8
1656575740000|2022-06-30 07:55:40|605.42|597.62|605.08|597.28|605.61|597.81|605.07|597.27|22
1656575750000|2022-06-30 07:55:50|605.09|597.29|605.76|597.96|605.77|597.97|605.09|597.29|24
1656575760000|2022-06-30 07:56:00|605.71|597.91|605.98|598.18|606|598.2|605.67|597.87|24
1656575770000|2022-06-30 07:56:10|606.12|598.32|606.32|598.52|606.4|598.6|605.98|598.18|29
1656575780000|2022-06-30 07:56:20|606.28|598.48|606.72|598.92|606.82|599.02|606.25|598.45|25
1656575790000|2022-06-30 07:56:30|606.71|598.91|606.77|598.97|606.82|599.02|606.68|598.88|27
1656575800000|2022-06-30 07:56:40|606.73|598.93|606.74|598.94|606.78|598.98|606.62|598.82|23
1656575810000|2022-06-30 07:56:50|606.71|598.91|606.72|598.92|606.75|598.95|606.56|598.76|28
1656575820000|2022-06-30 07:57:00|606.71|598.91|606.76|598.96|606.76|598.96|606.63|598.83|21
1656575830000|2022-06-30 07:57:10|606.7|598.9|606.68|598.88|607.04|599.24|606.62|598.82|20
1656575840000|2022-06-30 07:57:20|607.06|599.26|606.7|598.9|607.07|599.27|606.69|598.89|16
1656575850000|2022-06-30 07:57:30|606.72|598.92|606.91|599.11|607.1|599.3|606.64|598.84|25
1656575860000|2022-06-30 07:57:40|606.8|599|606.66|598.86|606.91|599.11|606.63|598.83|21
1656575870000|2022-06-30 07:57:50|606.68|598.88|606.72|598.92|606.86|599.06|606.64|598.84|22
1656575880000|2022-06-30 07:58:00|606.73|598.93|607.46|599.66|607.49|599.69|606.73|598.93|23
1656575890000|2022-06-30 07:58:10|607.47|599.67|608.1|600.3|608.21|600.41|607.47|599.67|28
1656575900000|2022-06-30 07:58:20|608.08|600.28|608.73|600.93|608.74|600.94|608.07|600.27|26
1656575910000|2022-06-30 07:58:30|608.74|600.94|608.9|601.1|609.22|601.42|608.62|600.82|26
1656575920000|2022-06-30 07:58:40|608.67|600.87|608.92|601.12|609|601.2|608.64|600.84|22
1656575930000|2022-06-30 07:58:50|608.93|601.13|608.97|601.17|608.98|601.18|608.92|601.12|18
1656575940000|2022-06-30 07:59:00|608.96|601.16|608.34|600.54|608.96|601.16|608.26|600.46|24
1656575950000|2022-06-30 07:59:10|608.31|600.51|608.23|600.43|608.31|600.51|607.86|600.06|24
1656575960000|2022-06-30 07:59:20|608.17|600.37|608.48|600.68|608.56|600.76|608.17|600.37|17
1656575970000|2022-06-30 07:59:30|608.49|600.69|608.59|600.79|608.7|600.9|608.48|600.68|27
1656575980000|2022-06-30 07:59:40|608.57|600.77|608.31|600.51|608.66|600.86|608.29|600.49|9
1656575990000|2022-06-30 07:59:50|608.32|600.52|608.09|600.29|608.35|600.55|608.09|600.29|13
1656576000000|2022-06-30 08:00:00|608.08|600.28|608.12|600.32|608.12|600.32|608.07|600.27|5
1656576010000|2022-06-30 08:00:10|608.06|600.26|607.95|600.15|608.17|600.37|607.9|600.1|14
1656576020000|2022-06-30 08:00:20|607.93|600.13|608.04|600.24|608.04|600.24|607.82|600.02|11
1656576030000|2022-06-30 08:00:30|608.02|600.22|607.92|600.12|608.04|600.24|607.91|600.11|16
1656576040000|2022-06-30 08:00:40|607.89|600.09|607.06|599.26|607.89|600.09|606.84|599.04|25
1656576050000|2022-06-30 08:00:50|607.04|599.24|607.56|599.76|607.66|599.86|607.04|599.24|19
1656576060000|2022-06-30 08:01:00|607.66|599.86|607.21|599.41|607.7|599.9|606.98|599.18|25
1656576070000|2022-06-30 08:01:10|607.19|599.39|607.08|599.28|607.34|599.54|607.03|599.23|25
1656576080000|2022-06-30 08:01:20|607.07|599.27|606.23|598.43|607.27|599.47|606.23|598.43|27
1656576090000|2022-06-30 08:01:30|606.24|598.44|606.1|598.3|606.33|598.53|606.1|598.3|27
1656576100000|2022-06-30 08:01:40|606.09|598.29|606.07|598.27|606.12|598.32|605.77|597.97|20
1656576110000|2022-06-30 08:01:50|606.09|598.29|606.04|598.24|606.1|598.3|605.74|597.94|18
1656576120000|2022-06-30 08:02:00|606.03|598.23|606.11|598.31|606.19|598.39|605.96|598.16|18
1656576130000|2022-06-30 08:02:10|606.09|598.29|606.09|598.29|606.42|598.62|606.05|598.25|27
1656576140000|2022-06-30 08:02:20|606.08|598.28|605.31|597.51|606.08|598.28|605.31|597.51|27
1656576150000|2022-06-30 08:02:30|605.34|597.54|605.55|597.75|605.57|597.77|605.14|597.34|25
1656576160000|2022-06-30 08:02:40|605.53|597.73|605.4|597.6|605.61|597.81|605.39|597.59|24
1656576170000|2022-06-30 08:02:50|605.14|597.34|605.11|597.31|605.3|597.5|605.04|597.24|20
1656576180000|2022-06-30 08:03:00|605.09|597.29|604.99|597.19|605.22|597.42|604.9|597.1|25
1656576190000|2022-06-30 08:03:10|605.01|597.21|604.62|596.82|605.15|597.35|604.62|596.82|23
1656576200000|2022-06-30 08:03:20|604.45|596.65|604.68|596.88|604.78|596.98|604.29|596.49|26
1656576210000|2022-06-30 08:03:30|604.73|596.93|604.13|596.33|604.88|597.08|604.13|596.33|25
1656576220000|2022-06-30 08:03:40|604.07|596.27|603.9|596.1|604.12|596.32|603.42|595.62|38
1656576230000|2022-06-30 08:03:50|603.87|596.07|603.87|596.07|603.91|596.11|603.66|595.86|24
1656576240000|2022-06-30 08:04:00|603.91|596.11|603.88|596.08|603.91|596.11|603.65|595.85|24
1656576250000|2022-06-30 08:04:10|603.94|596.14|603.9|596.1|603.94|596.14|603.76|595.96|28
1656576260000|2022-06-30 08:04:20|603.89|596.09|603.73|595.93|603.92|596.12|603.67|595.87|23
1656576270000|2022-06-30 08:04:30|603.81|596.01|604.08|596.28|604.08|596.28|603.81|596.01|20
1656576280000|2022-06-30 08:04:40|604.07|596.27|604.53|596.73|604.82|597.02|604.07|596.27|26
1656576290000|2022-06-30 08:04:50|604.56|596.76|604.41|596.61|604.74|596.94|604.41|596.61|22
1656576300000|2022-06-30 08:05:00|604.4|596.6|604.65|596.85|604.66|596.86|604.12|596.32|28
1656576310000|2022-06-30 08:05:10|604.67|596.87|604.21|596.41|604.8|597|604.21|596.41|23
1656576320000|2022-06-30 08:05:20|604.2|596.4|604.56|596.76|604.65|596.85|604.2|596.4|22
1656576330000|2022-06-30 08:05:30|604.58|596.78|604.49|596.69|604.7|596.9|604.44|596.64|23
1656576340000|2022-06-30 08:05:40|604.44|596.64|604.67|596.87|604.69|596.89|604.44|596.64|28
1656576350000|2022-06-30 08:05:50|604.68|596.88|604.67|596.87|604.69|596.89|604.6|596.8|23
1656576360000|2022-06-30 08:06:00|604.66|596.86|604.24|596.44|604.68|596.88|604.2|596.4|21
1656576370000|2022-06-30 08:06:10|604.28|596.48|603.9|596.1|604.28|596.48|603.78|595.98|27
1656576380000|2022-06-30 08:06:20|603.89|596.09|603.85|596.05|603.97|596.17|603.84|596.04|21
1656576390000|2022-06-30 08:06:30|603.86|596.06|604.11|596.31|604.15|596.35|603.75|595.95|23
1656576400000|2022-06-30 08:06:40|604.1|596.3|604.06|596.26|604.14|596.34|603.94|596.14|23
1656576410000|2022-06-30 08:06:50|603.99|596.19|603.95|596.15|604.15|596.35|603.82|596.02|26
1656576420000|2022-06-30 08:07:00|604.03|596.23|604.03|596.23|604.09|596.29|603.91|596.11|24
1656576430000|2022-06-30 08:07:10|604.08|596.28|604.08|596.28|604.18|596.38|603.88|596.08|25
1656576440000|2022-06-30 08:07:20|604.07|596.27|604.08|596.28|604.08|596.28|603.96|596.16|17
1656576450000|2022-06-30 08:07:30|604.07|596.27|604.09|596.29|604.14|596.34|603.93|596.13|23
1656576460000|2022-06-30 08:07:40|604.06|596.26|603.96|596.16|604.1|596.3|603.95|596.15|23
1656576470000|2022-06-30 08:07:50|603.95|596.15|603.91|596.11|604.05|596.25|603.86|596.06|23
1656576480000|2022-06-30 08:08:00|603.95|596.15|604|596.2|604.06|596.26|603.94|596.14|23
1656576490000|2022-06-30 08:08:10|604.07|596.27|603.91|596.11|604.07|596.27|603.85|596.05|21
1656576500000|2022-06-30 08:08:20|603.92|596.12|603.97|596.17|604.02|596.22|603.85|596.05|19
1656576510000|2022-06-30 08:08:30|603.92|596.12|604.01|596.21|604.02|596.22|603.88|596.08|25
1656576520000|2022-06-30 08:08:40|604.07|596.27|603.81|596.01|604.07|596.27|603.76|595.96|25
1656576530000|2022-06-30 08:08:50|603.8|596|603.85|596.05|603.93|596.13|603.8|596|19
1656576540000|2022-06-30 08:09:00|603.82|596.02|603.83|596.03|603.91|596.11|603.73|595.93|24
1656576550000|2022-06-30 08:09:10|603.87|596.07|603.83|596.03|603.94|596.14|603.81|596.01|23
1656576560000|2022-06-30 08:09:20|603.85|596.05|603.85|596.05|603.85|596.05|603.73|595.93|29
1656576570000|2022-06-30 08:09:30|603.82|596.02|603.84|596.04|603.85|596.05|603.76|595.96|21
1656576580000|2022-06-30 08:09:40|603.87|596.07|603.82|596.02|603.87|596.07|603.72|595.92|18
1656576590000|2022-06-30 08:09:50|603.81|596.01|603.26|595.46|603.81|596.01|603.26|595.46|29
1656576600000|2022-06-30 08:10:00|603.25|595.45|603.55|595.75|603.55|595.75|603.12|595.32|23
1656576610000|2022-06-30 08:10:10|603.57|595.77|604.29|596.49|604.44|596.64|603.55|595.75|29
1656576620000|2022-06-30 08:10:20|604.3|596.5|604.07|596.27|604.31|596.51|604|596.2|26
1656576630000|2022-06-30 08:10:30|604.05|596.25|603.99|596.19|604.15|596.35|603.94|596.14|26
1656576640000|2022-06-30 08:10:40|603.98|596.18|603.63|595.83|604.06|596.26|603.42|595.62|30
1656576650000|2022-06-30 08:10:50|603.64|595.84|603.74|595.94|603.79|595.99|603.62|595.82|24
1656576660000|2022-06-30 08:11:00|603.7|595.9|603.96|596.16|604|596.2|603.64|595.84|28
1656576670000|2022-06-30 08:11:10|603.97|596.17|604.1|596.3|604.35|596.55|603.87|596.07|28
1656576680000|2022-06-30 08:11:20|604.03|596.23|604|596.2|604.16|596.36|603.93|596.13|26
1656576690000|2022-06-30 08:11:30|604.03|596.23|604.04|596.24|604.13|596.33|603.99|596.19|22
1656576700000|2022-06-30 08:11:40|603.97|596.17|604.05|596.25|604.21|596.41|603.96|596.16|22
1656576710000|2022-06-30 08:11:50|604.06|596.26|604.59|596.79|604.7|596.9|604.06|596.26|23
1656576720000|2022-06-30 08:12:00|604.62|596.82|604.7|596.9|604.77|596.97|604.52|596.72|18
1656576730000|2022-06-30 08:12:10|604.71|596.91|604.93|597.13|605.07|597.27|604.71|596.91|26
1656576740000|2022-06-30 08:12:20|604.94|597.14|605.26|597.46|605.82|598.02|604.94|597.14|26
1656576750000|2022-06-30 08:12:30|605.22|597.42|605.34|597.54|605.43|597.63|605.22|597.42|23
1656576760000|2022-06-30 08:12:40|605.35|597.55|605.33|597.53|605.39|597.59|605.26|597.46|23
1656576770000|2022-06-30 08:12:50|605.31|597.51|605.56|597.76|605.56|597.76|605.24|597.44|25
1656576780000|2022-06-30 08:13:00|605.58|597.78|605.03|597.23|605.6|597.8|604.93|597.13|29
1656576790000|2022-06-30 08:13:10|605.04|597.24|605.06|597.26|605.11|597.31|604.98|597.18|18
1656576800000|2022-06-30 08:13:20|605.07|597.27|605.1|597.3|605.23|597.43|605.03|597.23|21
1656576810000|2022-06-30 08:13:30|605.09|597.29|604.4|596.6|605.1|597.3|604.03|596.23|28
1656576820000|2022-06-30 08:13:40|604.43|596.63|604.65|596.85|604.73|596.93|604.43|596.63|25
1656576830000|2022-06-30 08:13:50|604.66|596.86|604.92|597.12|604.94|597.14|604.63|596.83|24
1656576840000|2022-06-30 08:14:00|604.94|597.14|604.86|597.06|604.99|597.19|604.86|597.06|23
1656576850000|2022-06-30 08:14:10|604.65|596.85|604.8|597|604.83|597.03|604.4|596.6|27
1656576860000|2022-06-30 08:14:20|604.78|596.98|604.72|596.92|604.82|597.02|604.7|596.9|22
1656576870000|2022-06-30 08:14:30|604.75|596.95|604.87|597.07|605.12|597.32|604.75|596.95|29
1656576880000|2022-06-30 08:14:40|604.88|597.08|604.69|596.89|604.88|597.08|604.69|596.89|23
1656576890000|2022-06-30 08:14:50|604.7|596.9|604.88|597.08|604.97|597.17|604.7|596.9|17
1656576900000|2022-06-30 08:15:00|604.89|597.09|604.89|597.09|605.01|597.21|604.84|597.04|21
1656576910000|2022-06-30 08:15:10|604.92|597.12|604.98|597.18|605.04|597.24|604.91|597.11|17
1656576920000|2022-06-30 08:15:20|605.01|597.21|604.93|597.13|605.06|597.26|604.93|597.13|21
1656576930000|2022-06-30 08:15:30|604.97|597.17|604.43|596.63|605.08|597.28|604.36|596.56|20
1656576940000|2022-06-30 08:15:40|604.36|596.56|603.34|595.54|604.36|596.56|603.34|595.54|26
1656576950000|2022-06-30 08:15:50|603.33|595.53|603.35|595.55|603.37|595.57|602.99|595.19|27
1656576960000|2022-06-30 08:16:00|603.34|595.54|604.07|596.27|604.07|596.27|603.27|595.47|29
1656576970000|2022-06-30 08:16:10|604.08|596.28|603.99|596.19|604.1|596.3|603.82|596.02|32
1656576980000|2022-06-30 08:16:20|603.93|596.13|603.99|596.19|604.2|596.4|603.92|596.12|30
1656576990000|2022-06-30 08:16:30|603.98|596.18|603.86|596.06|604.15|596.35|603.86|596.06|28
1656577000000|2022-06-30 08:16:40|603.85|596.05|603.96|596.16|604.03|596.23|603.85|596.05|24
1656577010000|2022-06-30 08:16:50|603.95|596.15|604|596.2|604.02|596.22|603.87|596.07|28
1656577020000|2022-06-30 08:17:00|604.02|596.22|604.2|596.4|604.26|596.46|603.97|596.17|24
1656577030000|2022-06-30 08:17:10|604.18|596.38|603.98|596.18|604.19|596.39|603.96|596.16|24
1656577040000|2022-06-30 08:17:20|603.99|596.19|604.03|596.23|604.07|596.27|603.91|596.11|20
1656577050000|2022-06-30 08:17:30|604.02|596.22|603.88|596.08|604.09|596.29|603.84|596.04|24
1656577060000|2022-06-30 08:17:40|603.86|596.06|603.43|595.63|603.86|596.06|603.32|595.52|23
1656577070000|2022-06-30 08:17:50|603.42|595.62|603.39|595.59|603.5|595.7|603.34|595.54|20
1656577080000|2022-06-30 08:18:00|603.38|595.58|603.71|595.91|603.72|595.92|603.27|595.47|25
1656577090000|2022-06-30 08:18:10|603.73|595.93|604.05|596.25|604.08|596.28|603.73|595.93|22
1656577100000|2022-06-30 08:18:20|604.06|596.26|603.91|596.11|604.06|596.26|603.86|596.06|20
1656577110000|2022-06-30 08:18:30|603.93|596.13|603.91|596.11|604.16|596.36|603.85|596.05|23
1656577120000|2022-06-30 08:18:40|603.97|596.17|603.95|596.15|603.97|596.17|603.84|596.04|18
1656577130000|2022-06-30 08:18:50|603.97|596.17|603.97|596.17|603.97|596.17|603.86|596.06|23
1656577140000|2022-06-30 08:19:00|604|596.2|603.93|596.13|604.09|596.29|603.92|596.12|26
1656577150000|2022-06-30 08:19:10|603.92|596.12|603.85|596.05|603.95|596.15|603.8|596|21
1656577160000|2022-06-30 08:19:20|603.86|596.06|603.39|595.59|603.92|596.12|603.21|595.41|29
1656577170000|2022-06-30 08:19:30|603.47|595.67|603.72|595.92|603.72|595.92|603.25|595.45|29
1656577180000|2022-06-30 08:19:40|603.69|595.89|603.27|595.47|603.69|595.89|603.14|595.34|29
1656577190000|2022-06-30 08:19:50|603.28|595.48|603.28|595.48|603.42|595.62|603.27|595.47|25
1656577200000|2022-06-30 08:20:00|603.29|595.49|603.39|595.59|603.41|595.61|603.25|595.45|26
1656577210000|2022-06-30 08:20:10|603.33|595.53|603.72|595.92|603.79|595.99|603.26|595.46|25
1656577220000|2022-06-30 08:20:20|603.81|596.01|603.81|596.01|603.89|596.09|603.74|595.94|18
1656577230000|2022-06-30 08:20:30|603.88|596.08|604.15|596.35|604.23|596.43|603.8|596|23
1656577240000|2022-06-30 08:20:40|604|596.2|604.24|596.44|604.54|596.74|603.99|596.19|19
1656577250000|2022-06-30 08:20:50|604.26|596.46|604.88|597.08|605.09|597.29|604.15|596.35|20
1656577260000|2022-06-30 08:21:00|604.87|597.07|604.99|597.19|605.04|597.24|604.86|597.06|23
1656577270000|2022-06-30 08:21:10|605|597.2|604.89|597.09|605|597.2|604.81|597.01|22
1656577280000|2022-06-30 08:21:20|604.92|597.12|604.42|596.62|604.92|597.12|604.28|596.48|19
1656577290000|2022-06-30 08:21:30|604.43|596.63|604.32|596.52|604.43|596.63|604.26|596.46|18
1656577300000|2022-06-30 08:21:40|604.4|596.6|603.95|596.15|604.41|596.61|603.92|596.12|28
1656577310000|2022-06-30 08:21:50|604.16|596.36|604.14|596.34|604.26|596.46|604.13|596.33|18
1656577320000|2022-06-30 08:22:00|604.13|596.33|604.26|596.46|604.37|596.57|604.13|596.33|20
1656577330000|2022-06-30 08:22:10|604.24|596.44|603.89|596.09|604.33|596.53|603.88|596.08|21
1656577340000|2022-06-30 08:22:20|604.2|596.4|604.3|596.5|604.3|596.5|604.07|596.27|19
1656577350000|2022-06-30 08:22:30|604.32|596.52|604.73|596.93|604.73|596.93|604.01|596.21|18
1656577360000|2022-06-30 08:22:40|604.68|596.88|604.28|596.48|604.9|597.1|604.2|596.4|30
1656577370000|2022-06-30 08:22:50|604.21|596.41|604.32|596.52|604.7|596.9|604.21|596.41|27
1656577380000|2022-06-30 08:23:00|604.36|596.56|604.23|596.43|604.4|596.6|604.23|596.43|27
1656577390000|2022-06-30 08:23:10|604.24|596.44|604.38|596.58|604.44|596.64|604.22|596.42|18
1656577400000|2022-06-30 08:23:20|604.4|596.6|604.41|596.61|604.45|596.65|604.27|596.47|23
1656577410000|2022-06-30 08:23:30|604.43|596.63|604.3|596.5|604.45|596.65|604.26|596.46|25
1656577420000|2022-06-30 08:23:40|604.29|596.49|604.4|596.6|604.4|596.6|604.27|596.47|18
1656577430000|2022-06-30 08:23:50|604.45|596.65|604|596.2|604.45|596.65|604|596.2|23
1656577440000|2022-06-30 08:24:00|604.12|596.32|603.51|595.71|604.12|596.32|603.29|595.49|32
1656577450000|2022-06-30 08:24:10|603.71|595.91|603.74|595.94|604.25|596.45|603.71|595.91|28
1656577460000|2022-06-30 08:24:20|604.19|596.39|603.39|595.59|604.19|596.39|603.38|595.58|21
1656577470000|2022-06-30 08:24:30|603.38|595.58|602.96|595.16|603.38|595.58|602.89|595.09|31
1656577480000|2022-06-30 08:24:40|602.82|595.02|603.08|595.28|603.12|595.32|602.8|595|22
1656577490000|2022-06-30 08:24:50|603.07|595.27|601.17|593.37|603.07|595.27|601.02|593.22|30
1656577500000|2022-06-30 08:25:00|601.32|593.52|601.26|593.46|601.32|593.52|600.28|592.48|32
1656577510000|2022-06-30 08:25:10|601.34|593.54|601.66|593.86|602.14|594.34|601.27|593.47|33
1656577520000|2022-06-30 08:25:20|601.65|593.85|602.62|594.82|602.73|594.93|601.62|593.82|31
1656577530000|2022-06-30 08:25:30|602.58|594.78|602.33|594.53|602.85|595.05|602.32|594.52|26
1656577540000|2022-06-30 08:25:40|602.34|594.54|603.53|595.73|603.74|595.94|602.17|594.37|35
1656577550000|2022-06-30 08:25:50|603.58|595.78|603.69|595.89|603.91|596.11|603.56|595.76|26
1656577560000|2022-06-30 08:26:00|603.49|595.69|603.88|596.08|604.04|596.24|603.46|595.66|25
1656577570000|2022-06-30 08:26:10|603.87|596.07|604.67|596.87|604.67|596.87|603.83|596.03|35
1656577580000|2022-06-30 08:26:20|604.39|596.59|604.21|596.41|604.39|596.59|604.06|596.26|27
1656577590000|2022-06-30 08:26:30|604.22|596.42|603.98|596.18|604.22|596.42|603.69|595.89|30
1656577600000|2022-06-30 08:26:40|603.64|595.84|603.13|595.33|603.75|595.95|602.89|595.09|35
1656577610000|2022-06-30 08:26:50|603.15|595.35|604.54|596.74|604.73|596.93|602.94|595.14|32
1656577620000|2022-06-30 08:27:00|604.55|596.75|604.61|596.81|604.92|597.12|604.24|596.44|29
1656577630000|2022-06-30 08:27:10|604.59|596.79|604.55|596.75|604.73|596.93|604.53|596.73|20
1656577640000|2022-06-30 08:27:20|604.54|596.74|604.65|596.85|604.73|596.93|604.53|596.73|21
1656577650000|2022-06-30 08:27:30|604.51|596.71|604.64|596.84|604.91|597.11|604.51|596.71|25
1656577660000|2022-06-30 08:27:40|604.48|596.68|604.95|597.15|604.97|597.17|604.48|596.68|24
1656577670000|2022-06-30 08:27:50|604.99|597.19|605.08|597.28|605.1|597.3|604.99|597.19|16
1656577680000|2022-06-30 08:28:00|605.06|597.26|605.76|597.96|605.82|598.02|604.95|597.15|24
1656577690000|2022-06-30 08:28:10|605.74|597.94|605.15|597.35|605.74|597.94|604.96|597.16|21
1656577700000|2022-06-30 08:28:20|605.19|597.39|605.01|597.21|605.31|597.51|604.94|597.14|25
1656577710000|2022-06-30 08:28:30|605.02|597.22|604.85|597.05|605.02|597.22|604.78|596.98|19
1656577720000|2022-06-30 08:28:40|604.43|596.63|604.28|596.48|604.43|596.63|604.28|596.48|18
1656577730000|2022-06-30 08:28:50|604.3|596.5|604.69|596.89|604.7|596.9|604.27|596.47|21
1656577740000|2022-06-30 08:29:00|604.68|596.88|604.14|596.34|604.7|596.9|604.12|596.32|27
1656577750000|2022-06-30 08:29:10|604.17|596.37|604.15|596.35|604.22|596.42|603.86|596.06|22
1656577760000|2022-06-30 08:29:20|604.16|596.36|604.16|596.36|604.21|596.41|604.12|596.32|17
1656577770000|2022-06-30 08:29:30|604.17|596.37|604.15|596.35|604.18|596.38|604.13|596.33|11
1656577780000|2022-06-30 08:29:40|604.14|596.34|604.16|596.36|604.17|596.37|604.12|596.32|12
1656577790000|2022-06-30 08:29:50|604.14|596.34|604.13|596.33|604.14|596.34|604.09|596.29|10
1656577800000|2022-06-30 08:30:00|604.14|596.34|604.12|596.32|604.18|596.38|603.92|596.12|22
1656577810000|2022-06-30 08:30:10|604.07|596.27|605.06|597.26|605.07|597.27|604.05|596.25|23
1656577820000|2022-06-30 08:30:20|605.07|597.27|605|597.2|605.07|597.27|605|597.2|7
1656577830000|2022-06-30 08:30:30|605.03|597.23|605.42|597.62|605.7|597.9|604.95|597.15|24
1656577840000|2022-06-30 08:30:40|605.41|597.61|604.99|597.19|605.42|597.62|604.53|596.73|26
1656577850000|2022-06-30 08:30:50|605|597.2|604.28|596.48|605|597.2|604.26|596.46|30
1656577860000|2022-06-30 08:31:00|604.24|596.44|604.24|596.44|604.34|596.54|604.24|596.44|21
1656577870000|2022-06-30 08:31:10|604.14|596.34|604.77|596.97|604.87|597.07|604|596.2|24
1656577880000|2022-06-30 08:31:20|604.59|596.79|604.81|597.01|604.81|597.01|604.37|596.57|20
1656577890000|2022-06-30 08:31:30|604.65|596.85|604.25|596.45|604.65|596.85|604.01|596.21|22
1656577900000|2022-06-30 08:31:40|604.26|596.46|604.06|596.26|604.35|596.55|603.76|595.96|20
1656577910000|2022-06-30 08:31:50|604.05|596.25|604.12|596.32|604.15|596.35|603.98|596.18|25
1656577920000|2022-06-30 08:32:00|604.11|596.31|603.98|596.18|604.11|596.31|603.71|595.91|19
1656577930000|2022-06-30 08:32:10|603.99|596.19|604.12|596.32|604.15|596.35|603.99|596.19|18
1656577940000|2022-06-30 08:32:20|604.11|596.31|604.69|596.89|604.69|596.89|604.1|596.3|22
1656577950000|2022-06-30 08:32:30|604.75|596.95|605.35|597.55|605.62|597.82|604.75|596.95|23
1656577960000|2022-06-30 08:32:40|605.32|597.52|605.49|597.69|605.56|597.76|605.32|597.52|25
1656577970000|2022-06-30 08:32:50|605.47|597.67|605.62|597.82|605.62|597.82|605.35|597.55|17
1656577980000|2022-06-30 08:33:00|605.65|597.85|605.94|598.14|606.06|598.26|605.65|597.85|13
1656577990000|2022-06-30 08:33:10|605.92|598.12|606.82|599.02|606.99|599.19|605.92|598.12|25
1656578000000|2022-06-30 08:33:20|606.95|599.15|607|599.2|607.04|599.24|606.43|598.63|21
1656578010000|2022-06-30 08:33:30|607.01|599.21|607.03|599.23|607.05|599.25|606.99|599.19|11
1656578020000|2022-06-30 08:33:40|606.97|599.17|607.02|599.22|607.02|599.22|606.95|599.15|6
1656578030000|2022-06-30 08:33:50|606.93|599.13|606.88|599.08|606.94|599.14|606.75|598.95|19
1656578040000|2022-06-30 08:34:00|606.87|599.07|606.8|599|606.87|599.07|606.77|598.97|11
1656578050000|2022-06-30 08:34:10|606.7|598.9|605.52|597.72|606.7|598.9|605.39|597.59|26
1656578060000|2022-06-30 08:34:20|605.72|597.92|606.02|598.22|606.17|598.37|605.63|597.83|19
1656578070000|2022-06-30 08:34:30|605.68|597.88|605.81|598.01|606.17|598.37|605.64|597.84|30
1656578080000|2022-06-30 08:34:40|605.75|597.95|605.03|597.23|605.85|598.05|605.03|597.23|26
1656578090000|2022-06-30 08:34:50|604.99|597.19|604.83|597.03|604.99|597.19|604.75|596.95|14
1656578100000|2022-06-30 08:35:00|604.81|597.01|604.3|596.5|604.81|597.01|604.29|596.49|19
1656578110000|2022-06-30 08:35:10|604.31|596.51|604.16|596.36|604.33|596.53|604.08|596.28|27
1656578120000|2022-06-30 08:35:20|604.13|596.33|604.18|596.38|604.27|596.47|604.01|596.21|23
1656578130000|2022-06-30 08:35:30|604.17|596.37|604.12|596.32|604.17|596.37|604.05|596.25|17
1656578140000|2022-06-30 08:35:40|604.13|596.33|604.06|596.26|604.14|596.34|604.06|596.26|15
1656578150000|2022-06-30 08:35:50|603.98|596.18|603.25|595.45|603.99|596.19|603.25|595.45|20
1656578160000|2022-06-30 08:36:00|603.28|595.48|603.33|595.53|603.33|595.53|602.93|595.13|23
1656578170000|2022-06-30 08:36:10|603.3|595.5|603.57|595.77|603.57|595.77|603.26|595.46|23
1656578180000|2022-06-30 08:36:20|603.7|595.9|603.91|596.11|603.93|596.13|603.7|595.9|26
1656578190000|2022-06-30 08:36:30|603.9|596.1|604.59|596.79|604.66|596.86|603.88|596.08|29
1656578200000|2022-06-30 08:36:40|604.61|596.81|603.96|596.16|604.79|596.99|603.96|596.16|18
1656578210000|2022-06-30 08:36:50|603.94|596.14|604.22|596.42|604.23|596.43|603.85|596.05|25
1656578220000|2022-06-30 08:37:00|604.21|596.41|604|596.2|604.42|596.62|604|596.2|36
1656578230000|2022-06-30 08:37:10|604.01|596.21|604.07|596.27|604.59|596.79|603.98|596.18|23
1656578240000|2022-06-30 08:37:20|604.17|596.37|604.83|597.03|604.83|597.03|604.17|596.37|28
1656578250000|2022-06-30 08:37:30|604.81|597.01|604.82|597.02|605|597.2|604.75|596.95|25
1656578260000|2022-06-30 08:37:40|604.76|596.96|604.18|596.38|604.83|597.03|604.12|596.32|21
1656578270000|2022-06-30 08:37:50|604.06|596.26|604.03|596.23|604.08|596.28|603.4|595.6|19
1656578280000|2022-06-30 08:38:00|603.87|596.07|603.89|596.09|604.35|596.55|603.62|595.82|37
1656578290000|2022-06-30 08:38:10|603.87|596.07|604.72|596.92|604.73|596.93|603.87|596.07|31
1656578300000|2022-06-30 08:38:20|604.68|596.88|604.55|596.75|604.76|596.96|604.22|596.42|31
1656578310000|2022-06-30 08:38:30|604.43|596.63|604.15|596.35|604.61|596.81|604.05|596.25|31
1656578320000|2022-06-30 08:38:40|604.17|596.37|604.4|596.6|604.96|597.16|604.17|596.37|31
1656578330000|2022-06-30 08:38:50|604.35|596.55|604|596.2|604.35|596.55|603.99|596.19|31
1656578340000|2022-06-30 08:39:00|603.99|596.19|604.07|596.27|604.24|596.44|603.89|596.09|22
1656578350000|2022-06-30 08:39:10|603.91|596.11|603.99|596.19|604.21|596.41|603.29|595.49|30
1656578360000|2022-06-30 08:39:20|604.12|596.32|603.96|596.16|604.12|596.32|603.79|595.99|28
1656578370000|2022-06-30 08:39:30|603.94|596.14|603.37|595.57|603.97|596.17|603.26|595.46|26
1656578380000|2022-06-30 08:39:40|603.36|595.56|603.61|595.81|603.74|595.94|603.28|595.48|29
1656578390000|2022-06-30 08:39:50|603.58|595.78|603.64|595.84|604.04|596.24|603.58|595.78|18
1656578400000|2022-06-30 08:40:00|603.65|595.85|603.97|596.17|604.08|596.28|603.63|595.83|20
1656578410000|2022-06-30 08:40:10|603.99|596.19|603.83|596.03|604.1|596.3|603.83|596.03|24
1656578420000|2022-06-30 08:40:20|603.77|595.97|603.98|596.18|604.04|596.24|603.77|595.97|23
1656578430000|2022-06-30 08:40:30|604|596.2|603.99|596.19|604.18|596.38|603.85|596.05|21
1656578440000|2022-06-30 08:40:40|603.87|596.07|603.26|595.46|604.17|596.37|603.22|595.42|25
1656578450000|2022-06-30 08:40:50|603.25|595.45|603.3|595.5|603.43|595.63|603.24|595.44|22
1656578460000|2022-06-30 08:41:00|603.27|595.47|603.24|595.44|603.34|595.54|603.18|595.38|27
1656578470000|2022-06-30 08:41:10|603.23|595.43|603.18|595.38|603.28|595.48|603.17|595.37|16
1656578480000|2022-06-30 08:41:20|603.19|595.39|603.69|595.89|603.69|595.89|603.11|595.31|29
1656578490000|2022-06-30 08:41:30|603.66|595.86|603.72|595.92|603.72|595.92|603.64|595.84|24
1656578500000|2022-06-30 08:41:40|603.73|595.93|603.66|595.86|603.81|596.01|603.66|595.86|30
1656578510000|2022-06-30 08:41:50|603.67|595.87|603.22|595.42|603.67|595.87|602.95|595.15|27
1656578520000|2022-06-30 08:42:00|603.15|595.35|602.89|595.09|603.15|595.35|602.74|594.94|29
1656578530000|2022-06-30 08:42:10|602.82|595.02|603.18|595.38|603.18|595.38|602.8|595|25
1656578540000|2022-06-30 08:42:20|603.22|595.42|604.74|596.94|604.74|596.94|603.08|595.28|28
1656578550000|2022-06-30 08:42:30|604.76|596.96|604.26|596.46|604.79|596.99|604.13|596.33|28
1656578560000|2022-06-30 08:42:40|604.27|596.47|604.31|596.51|604.39|596.59|604.08|596.28|26
1656578570000|2022-06-30 08:42:50|604.32|596.52|604.87|597.07|604.99|597.19|604.32|596.52|33
1656578580000|2022-06-30 08:43:00|604.86|597.06|605|597.2|605.03|597.23|604.22|596.42|30
1656578590000|2022-06-30 08:43:10|604.91|597.11|605.03|597.23|605.13|597.33|604.91|597.11|18
1656578600000|2022-06-30 08:43:20|605.02|597.22|605.13|597.33|605.13|597.33|604.97|597.17|23
1656578610000|2022-06-30 08:43:30|605.08|597.28|604.76|596.96|605.09|597.29|604.75|596.95|27
1656578620000|2022-06-30 08:43:40|604.78|596.98|604.74|596.94|604.87|597.07|604.73|596.93|23
1656578630000|2022-06-30 08:43:50|604.75|596.95|604.95|597.15|604.95|597.15|604.54|596.74|25
1656578640000|2022-06-30 08:44:00|604.96|597.16|604.95|597.15|605.08|597.28|604.86|597.06|24
1656578650000|2022-06-30 08:44:10|604.89|597.09|604.31|596.51|604.9|597.1|604.24|596.44|23
1656578660000|2022-06-30 08:44:20|604.3|596.5|604.32|596.52|604.68|596.88|603.98|596.18|30
1656578670000|2022-06-30 08:44:30|604.33|596.53|604.73|596.93|604.88|597.08|604|596.2|29
1656578680000|2022-06-30 08:44:40|604.68|596.88|604.7|596.9|604.84|597.04|604.6|596.8|29
1656578690000|2022-06-30 08:44:50|604.74|596.94|604.8|597|604.87|597.07|604.74|596.94|22
1656578700000|2022-06-30 08:45:00|604.81|597.01|604.7|596.9|604.88|597.08|604.7|596.9|22
1656578710000|2022-06-30 08:45:10|604.29|596.49|604.24|596.44|604.3|596.5|604.09|596.29|25
1656578720000|2022-06-30 08:45:20|604.23|596.43|604.3|596.5|604.3|596.5|604.1|596.3|23
1656578730000|2022-06-30 08:45:30|604.31|596.51|604.26|596.46|604.56|596.76|604.07|596.27|29
1656578740000|2022-06-30 08:45:40|604.27|596.47|604.13|596.33|604.35|596.55|604.13|596.33|22
1656578750000|2022-06-30 08:45:50|604.12|596.32|604.24|596.44|604.28|596.48|604.09|596.29|16
1656578760000|2022-06-30 08:46:00|604.15|596.35|604.18|596.38|604.35|596.55|604.12|596.32|22
1656578770000|2022-06-30 08:46:10|604.19|596.39|604.2|596.4|604.33|596.53|603.77|595.97|24
1656578780000|2022-06-30 08:46:20|604.21|596.41|603.68|595.88|604.21|596.41|603.67|595.87|21
1656578790000|2022-06-30 08:46:30|603.67|595.87|603.93|596.13|604.02|596.22|603.66|595.86|27
1656578800000|2022-06-30 08:46:40|603.92|596.12|603.92|596.12|604.01|596.21|603.84|596.04|29
1656578810000|2022-06-30 08:46:50|603.93|596.13|603.6|595.8|604.06|596.26|603.54|595.74|26
1656578820000|2022-06-30 08:47:00|603.91|596.11|604.53|596.73|604.54|596.74|603.79|595.99|32
1656578830000|2022-06-30 08:47:10|604.66|596.86|604.85|597.05|604.85|597.05|604.6|596.8|21
1656578840000|2022-06-30 08:47:20|604.84|597.04|604.32|596.52|604.84|597.04|604.28|596.48|25
1656578850000|2022-06-30 08:47:30|604.33|596.53|604.29|596.49|604.47|596.67|604.14|596.34|29
1656578860000|2022-06-30 08:47:40|604.35|596.55|603.94|596.14|604.38|596.58|603.93|596.13|20
1656578870000|2022-06-30 08:47:50|603.95|596.15|603.88|596.08|603.95|596.15|603.7|595.9|22
1656578880000|2022-06-30 08:48:00|603.91|596.11|604.1|596.3|604.1|596.3|603.89|596.09|16
1656578890000|2022-06-30 08:48:10|604.09|596.29|604.05|596.25|604.12|596.32|603.86|596.06|20
1656578900000|2022-06-30 08:48:20|604|596.2|603.91|596.11|604.01|596.21|603.8|596|22
1656578910000|2022-06-30 08:48:30|603.85|596.05|603.81|596.01|603.96|596.16|603.79|595.99|21
1656578920000|2022-06-30 08:48:40|603.8|596|604.05|596.25|604.2|596.4|603.78|595.98|32
1656578930000|2022-06-30 08:48:50|603.99|596.19|603.93|596.13|604|596.2|603.86|596.06|17
1656578940000|2022-06-30 08:49:00|603.91|596.11|603.85|596.05|603.97|596.17|603.81|596.01|18
1656578950000|2022-06-30 08:49:10|603.86|596.06|603.83|596.03|603.91|596.11|603.82|596.02|18
1656578960000|2022-06-30 08:49:20|603.84|596.04|604.05|596.25|604.13|596.33|603.84|596.04|15
1656578970000|2022-06-30 08:49:30|604.06|596.26|603.96|596.16|604.53|596.73|603.96|596.16|24
1656578980000|2022-06-30 08:49:40|603.97|596.17|604.2|596.4|604.26|596.46|603.78|595.98|27
1656578990000|2022-06-30 08:49:50|604.21|596.41|604.07|596.27|604.26|596.46|604.06|596.26|16
1656579000000|2022-06-30 08:50:00|604.11|596.31|603.3|595.5|604.11|596.31|603.26|595.46|27
1656579010000|2022-06-30 08:50:10|603.28|595.48|603.52|595.72|603.8|596|603.13|595.33|31
1656579020000|2022-06-30 08:50:20|603.59|595.79|603.78|595.98|603.84|596.04|603.59|595.79|27
1656579030000|2022-06-30 08:50:30|603.76|595.96|603.78|595.98|603.81|596.01|603.75|595.95|22
1656579040000|2022-06-30 08:50:40|603.8|596|603.81|596.01|603.81|596.01|603.76|595.96|17
1656579050000|2022-06-30 08:50:50|603.8|596|603.7|595.9|603.81|596.01|603.7|595.9|21
1656579060000|2022-06-30 08:51:00|603.73|595.93|603.44|595.64|603.81|596.01|603.44|595.64|19
1656579070000|2022-06-30 08:51:10|603.29|595.49|603.81|596.01|603.83|596.03|603.26|595.46|25
1656579080000|2022-06-30 08:51:20|603.8|596|603.88|596.08|603.88|596.08|603.69|595.89|22
1656579090000|2022-06-30 08:51:30|603.87|596.07|603.44|595.64|603.88|596.08|603.44|595.64|25
1656579100000|2022-06-30 08:51:40|603.48|595.68|603.68|595.88|603.75|595.95|603.36|595.56|28
1656579110000|2022-06-30 08:51:50|603.69|595.89|603.1|595.3|603.73|595.93|602.96|595.16|31
1656579120000|2022-06-30 08:52:00|603.02|595.22|602.27|594.47|603.15|595.35|602.24|594.44|29
1656579130000|2022-06-30 08:52:10|602.25|594.45|602.02|594.22|602.36|594.56|601.79|593.99|26
1656579140000|2022-06-30 08:52:20|602.03|594.23|601.76|593.96|602.11|594.31|601.75|593.95|24
1656579150000|2022-06-30 08:52:30|601.77|593.97|601.19|593.39|601.9|594.1|601.15|593.35|30
1656579160000|2022-06-30 08:52:40|601.12|593.32|601.12|593.32|601.21|593.41|600.83|593.03|27
1656579170000|2022-06-30 08:52:50|601.08|593.28|600.76|592.96|601.08|593.28|600.38|592.58|29
1656579180000|2022-06-30 08:53:00|600.77|592.97|601.96|594.16|601.96|594.16|600.75|592.95|34
1656579190000|2022-06-30 08:53:10|602.01|594.21|602.52|594.72|602.73|594.93|602.01|594.21|34
1656579200000|2022-06-30 08:53:20|602.5|594.7|602.09|594.29|602.6|594.8|601.72|593.92|23
1656579210000|2022-06-30 08:53:30|602.22|594.42|602.01|594.21|602.47|594.67|601.94|594.14|25
1656579220000|2022-06-30 08:53:40|601.99|594.19|601.82|594.02|602.14|594.34|601.8|594|18
1656579230000|2022-06-30 08:53:50|601.79|593.99|602.02|594.22|602.07|594.27|601.79|593.99|24
1656579240000|2022-06-30 08:54:00|602.01|594.21|601.79|593.99|602.04|594.24|601.76|593.96|24
1656579250000|2022-06-30 08:54:10|601.83|594.03|601.86|594.06|601.92|594.12|601.76|593.96|25
1656579260000|2022-06-30 08:54:20|601.85|594.05|601.85|594.05|601.98|594.18|601.73|593.93|28
1656579270000|2022-06-30 08:54:30|601.88|594.08|601.84|594.04|601.91|594.11|601.81|594.01|25
1656579280000|2022-06-30 08:54:40|601.8|594|601.81|594.01|601.83|594.03|601.61|593.81|22
1656579290000|2022-06-30 08:54:50|601.8|594|601.78|593.98|601.87|594.07|601.73|593.93|26
1656579300000|2022-06-30 08:55:00|601.79|593.99|601.73|593.93|601.85|594.05|601.72|593.92|27
1656579310000|2022-06-30 08:55:10|601.74|593.94|601.95|594.15|601.96|594.16|601.73|593.93|26
1656579320000|2022-06-30 08:55:20|601.89|594.09|601.3|593.5|602.1|594.3|601.3|593.5|33
1656579330000|2022-06-30 08:55:30|601.26|593.46|601.72|593.92|601.72|593.92|600.7|592.9|32
1656579340000|2022-06-30 08:55:40|601.73|593.93|602.72|594.92|602.93|595.13|601.73|593.93|25
1656579350000|2022-06-30 08:55:50|602.66|594.86|602.67|594.87|602.77|594.97|601.86|594.06|33
1656579360000|2022-06-30 08:56:00|602.72|594.92|602.23|594.43|602.72|594.92|602.23|594.43|34
1656579370000|2022-06-30 08:56:10|602.22|594.42|602.17|594.37|602.67|594.87|602.15|594.35|29
1656579380000|2022-06-30 08:56:20|602.22|594.42|602.08|594.28|602.28|594.48|601.84|594.04|23
1656579390000|2022-06-30 08:56:30|602.09|594.29|601.81|594.01|602.12|594.32|601.81|594.01|28
1656579400000|2022-06-30 08:56:40|601.75|593.95|602.56|594.76|602.56|594.76|601.4|593.6|33
1656579410000|2022-06-30 08:56:50|602.57|594.77|602.1|594.3|602.92|595.12|602.1|594.3|33
1656579420000|2022-06-30 08:57:00|602.06|594.26|602.53|594.73|602.75|594.95|601.91|594.11|27
1656579430000|2022-06-30 08:57:10|602.54|594.74|603.97|596.17|603.97|596.17|602.54|594.74|32
1656579440000|2022-06-30 08:57:20|603.98|596.18|604.11|596.31|604.17|596.37|603.96|596.16|21
1656579450000|2022-06-30 08:57:30|604.05|596.25|603.96|596.16|604.09|596.29|603.96|596.16|16
1656579460000|2022-06-30 08:57:40|603.98|596.18|604.15|596.35|604.15|596.35|603.95|596.15|16
1656579470000|2022-06-30 08:57:50|604.13|596.33|603.99|596.19|604.15|596.35|603.99|596.19|14
1656579480000|2022-06-30 08:58:00|603.95|596.15|603.2|595.4|603.95|596.15|603.2|595.4|20
1656579490000|2022-06-30 08:58:10|603.21|595.41|603.01|595.21|603.23|595.43|603.01|595.21|14
1656579500000|2022-06-30 08:58:20|603.03|595.23|602.97|595.17|603.06|595.26|602.86|595.06|10
1656579510000|2022-06-30 08:58:30|602.94|595.14|603.06|595.26|603.06|595.26|602.94|595.14|18
1656579520000|2022-06-30 08:58:40|603.03|595.23|603.06|595.26|603.07|595.27|602.99|595.19|13
1656579530000|2022-06-30 08:58:50|603.08|595.28|602.57|594.77|603.08|595.28|602.47|594.67|23
1656579540000|2022-06-30 08:59:00|602.5|594.7|600.59|592.79|602.58|594.78|600.57|592.77|33
1656579550000|2022-06-30 08:59:10|600.5|592.7|602.34|594.54|602.34|594.54|600.5|592.7|35
1656579560000|2022-06-30 08:59:20|602.35|594.55|603.19|595.39|603.7|595.9|602.35|594.55|35
1656579570000|2022-06-30 08:59:30|603.2|595.4|603.45|595.65|603.55|595.75|603.05|595.25|30
1656579580000|2022-06-30 08:59:40|603.47|595.67|603.69|595.89|603.69|595.89|602.76|594.96|27
1656579590000|2022-06-30 08:59:50|603.68|595.88|603.35|595.55|603.84|596.04|603.35|595.55|30
1656579600000|2022-06-30 09:00:00|603.49|595.69|603.18|595.38|603.61|595.81|603.16|595.36|29
1656579610000|2022-06-30 09:00:10|603.17|595.37|604.29|596.49|604.56|596.76|603.17|595.37|34
1656579620000|2022-06-30 09:00:20|604.38|596.58|604.87|597.07|604.89|597.09|604.33|596.53|30
1656579630000|2022-06-30 09:00:30|604.93|597.13|604.84|597.04|605.01|597.21|604.64|596.84|28
1656579640000|2022-06-30 09:00:40|604.91|597.11|604.41|596.61|605.04|597.24|604.29|596.49|33
1656579650000|2022-06-30 09:00:50|604.33|596.53|604.65|596.85|604.65|596.85|604.33|596.53|25
1656579660000|2022-06-30 09:01:00|604.63|596.83|604.48|596.68|604.72|596.92|604.48|596.68|24
1656579670000|2022-06-30 09:01:10|604.49|596.69|604.96|597.16|605.47|597.67|604.49|596.69|32
1656579680000|2022-06-30 09:01:20|604.93|597.13|605.1|597.3|605.21|597.41|604.93|597.13|25
1656579690000|2022-06-30 09:01:30|605.12|597.32|604.94|597.14|605.14|597.34|604.94|597.14|15
1656579700000|2022-06-30 09:01:40|604.91|597.11|604.1|596.3|605|597.2|603.99|596.19|32
1656579710000|2022-06-30 09:01:50|604.07|596.27|604.05|596.25|604.14|596.34|604.05|596.25|22
1656579720000|2022-06-30 09:02:00|604.04|596.24|603.67|595.87|604.04|596.24|603.65|595.85|23
1656579730000|2022-06-30 09:02:10|603.66|595.86|603.81|596.01|603.98|596.18|603.3|595.5|35
1656579740000|2022-06-30 09:02:20|603.73|595.93|603.52|595.72|603.73|595.93|603.48|595.68|31
1656579750000|2022-06-30 09:02:30|603.5|595.7|603.43|595.63|603.74|595.94|603.42|595.62|31
1656579760000|2022-06-30 09:02:40|603.44|595.64|603.56|595.76|603.63|595.83|603.38|595.58|28
1656579770000|2022-06-30 09:02:50|603.57|595.77|602.71|594.91|603.58|595.78|602.64|594.84|33
1656579780000|2022-06-30 09:03:00|602.72|594.92|603.59|595.79|603.59|595.79|602.71|594.91|25
1656579790000|2022-06-30 09:03:10|603.6|595.8|603.53|595.73|603.62|595.82|603.27|595.47|31
1656579800000|2022-06-30 09:03:20|603.44|595.64|603.42|595.62|603.45|595.65|603.3|595.5|16
1656579810000|2022-06-30 09:03:30|603.37|595.57|603.47|595.67|603.64|595.84|602.85|595.05|31
1656579820000|2022-06-30 09:03:40|603.38|595.58|603.41|595.61|603.62|595.82|603.28|595.48|28
1656579830000|2022-06-30 09:03:50|603.33|595.53|602.77|594.97|603.43|595.63|602.69|594.89|26
1656579840000|2022-06-30 09:04:00|602.78|594.98|603.44|595.64|603.52|595.72|602.78|594.98|27
1656579850000|2022-06-30 09:04:10|603.36|595.56|603.49|595.69|603.5|595.7|603.35|595.55|25
1656579860000|2022-06-30 09:04:20|603.53|595.73|604.45|596.65|604.45|596.65|603.37|595.57|33
1656579870000|2022-06-30 09:04:30|604.47|596.67|604.5|596.7|604.5|596.7|604.11|596.31|31
1656579880000|2022-06-30 09:04:40|604.53|596.73|604.69|596.89|604.7|596.9|604.47|596.67|19
1656579890000|2022-06-30 09:04:50|604.68|596.88|603.67|595.87|604.74|596.94|603.67|595.87|34
1656579900000|2022-06-30 09:05:00|603.66|595.86|604.12|596.32|604.34|596.54|603.65|595.85|30
1656579910000|2022-06-30 09:05:10|604.07|596.27|604.07|596.27|604.1|596.3|604.06|596.26|20
1656579920000|2022-06-30 09:05:20|604.03|596.23|604.04|596.24|604.04|596.24|603.85|596.05|18
1656579930000|2022-06-30 09:05:30|604.03|596.23|603.99|596.19|604.06|596.26|603.88|596.08|22
1656579940000|2022-06-30 09:05:40|603.93|596.13|603.49|595.69|604.08|596.28|603.49|595.69|19
1656579950000|2022-06-30 09:05:50|603.46|595.66|603.47|595.67|603.59|595.79|603.4|595.6|21
1656579960000|2022-06-30 09:06:00|603.44|595.64|602.87|595.07|603.44|595.64|602.87|595.07|27
1656579970000|2022-06-30 09:06:10|602.86|595.06|602.97|595.17|602.97|595.17|602.78|594.98|19
1656579980000|2022-06-30 09:06:20|602.96|595.16|602.94|595.14|603.02|595.22|602.94|595.14|20
1656579990000|2022-06-30 09:06:30|602.89|595.09|602.87|595.07|602.93|595.13|602.8|595|18
1656580000000|2022-06-30 09:06:40|602.97|595.17|603.36|595.56|603.56|595.76|602.96|595.16|28
1656580010000|2022-06-30 09:06:50|603.35|595.55|603.55|595.75|603.55|595.75|603.06|595.26|22
1656580020000|2022-06-30 09:07:00|603.61|595.81|603.52|595.72|603.66|595.86|603.51|595.71|19
1656580030000|2022-06-30 09:07:10|603.53|595.73|603.02|595.22|603.54|595.74|603.01|595.21|24
1656580040000|2022-06-30 09:07:20|603.04|595.24|602.22|594.42|603.04|595.24|601.97|594.17|35
1656580050000|2022-06-30 09:07:30|602.23|594.43|600.74|592.94|602.27|594.47|600.72|592.92|36
1656580060000|2022-06-30 09:07:40|600.72|592.92|600.88|593.08|601|593.2|600.65|592.85|24
1656580070000|2022-06-30 09:07:50|600.82|593.02|601.39|593.59|601.39|593.59|600.57|592.77|28
1656580080000|2022-06-30 09:08:00|601.44|593.64|601.44|593.64|601.59|593.79|601.15|593.35|34
1656580090000|2022-06-30 09:08:10|601.5|593.7|599.47|591.67|601.52|593.72|599.47|591.67|31
1656580100000|2022-06-30 09:08:20|599.35|591.55|598.98|591.18|599.35|591.55|598.19|590.39|32
1656580110000|2022-06-30 09:08:30|598.79|590.99|598.29|590.49|598.94|591.14|598.16|590.36|29
1656580120000|2022-06-30 09:08:40|598.25|590.45|598.72|590.92|598.72|590.92|598.03|590.23|34
1656580130000|2022-06-30 09:08:50|598.71|590.91|598.83|591.03|598.9|591.1|598.57|590.77|29
1656580140000|2022-06-30 09:09:00|598.73|590.93|598.46|590.66|598.73|590.93|598.21|590.41|30
1656580150000|2022-06-30 09:09:10|598.38|590.58|597.09|589.29|598.38|590.58|597.09|589.29|32
1656580160000|2022-06-30 09:09:20|597.15|589.35|596.96|589.16|597.33|589.53|596.96|589.16|20
1656580170000|2022-06-30 09:09:30|596.95|589.15|597.87|590.07|597.9|590.1|596.94|589.14|32
1656580180000|2022-06-30 09:09:40|597.8|590|598.15|590.35|598.2|590.4|597.66|589.86|30
1656580190000|2022-06-30 09:09:50|598.09|590.29|597.96|590.16|598.1|590.3|597.76|589.96|29
1656580200000|2022-06-30 09:10:00|597.97|590.17|598.4|590.6|598.47|590.67|597.71|589.91|32
1656580210000|2022-06-30 09:10:10|598.41|590.61|598.13|590.33|598.41|590.61|597.98|590.18|31
1656580220000|2022-06-30 09:10:20|598.24|590.44|600.16|592.36|600.37|592.57|598.24|590.44|34
1656580230000|2022-06-30 09:10:30|600.14|592.34|599.77|591.97|600.14|592.34|599.68|591.88|31
1656580240000|2022-06-30 09:10:40|599.65|591.85|599.8|592|599.8|592|599.2|591.4|33
1656580250000|2022-06-30 09:10:50|599.83|592.03|596.69|588.89|600.01|592.21|596.69|588.89|33
1656580260000|2022-06-30 09:11:00|596.92|589.12|596.8|589|597.44|589.64|596.36|588.56|31
1656580270000|2022-06-30 09:11:10|596.78|588.98|597.08|589.28|597.36|589.56|596.78|588.98|29
1656580280000|2022-06-30 09:11:20|596.91|589.11|596.73|588.93|596.98|589.18|596.56|588.76|28
1656580290000|2022-06-30 09:11:30|596.76|588.96|595.85|588.05|596.89|589.09|595.5|587.7|32
1656580300000|2022-06-30 09:11:40|595.87|588.07|595.81|588.01|595.87|588.07|595.78|587.98|27
1656580310000|2022-06-30 09:11:50|595.8|588|595.44|587.64|595.99|588.19|595.44|587.64|34
1656580320000|2022-06-30 09:12:00|595.32|587.52|594.95|587.15|595.32|587.52|594.95|587.15|28
1656580330000|2022-06-30 09:12:10|594.96|587.16|595.32|587.52|595.32|587.52|594.94|587.14|20
1656580340000|2022-06-30 09:12:20|595.37|587.57|595.57|587.77|595.8|588|595.34|587.54|31
1656580350000|2022-06-30 09:12:30|595.59|587.79|595.14|587.34|595.8|588|595.11|587.31|28
1656580360000|2022-06-30 09:12:40|595.28|587.48|595.6|587.8|595.7|587.9|595.18|587.38|31
1656580370000|2022-06-30 09:12:50|595.62|587.82|595.11|587.31|595.65|587.85|595.07|587.27|28
1656580380000|2022-06-30 09:13:00|595|587.2|595.65|587.85|595.73|587.93|594.4|586.6|32
1656580390000|2022-06-30 09:13:10|595.69|587.89|596.46|588.66|596.47|588.67|595.35|587.55|33
1656580400000|2022-06-30 09:13:20|596.48|588.68|597.13|589.33|597.56|589.76|596.48|588.68|37
1656580410000|2022-06-30 09:13:30|597.14|589.34|596.83|589.03|597.14|589.34|596.58|588.78|32
1656580420000|2022-06-30 09:13:40|596.82|589.02|596.6|588.8|596.82|589.02|596.29|588.49|35
1656580430000|2022-06-30 09:13:50|596.59|588.79|595.22|587.42|596.59|588.79|595.22|587.42|36
1656580440000|2022-06-30 09:14:00|595.19|587.39|596.69|588.89|596.72|588.92|595.07|587.27|35
1656580450000|2022-06-30 09:14:10|596.64|588.84|596.43|588.63|596.66|588.86|595.98|588.18|30
1656580460000|2022-06-30 09:14:20|596.46|588.66|596.11|588.31|596.64|588.84|596.1|588.3|28
1656580470000|2022-06-30 09:14:30|596.18|588.38|596.08|588.28|596.42|588.62|595.8|588|25
1656580480000|2022-06-30 09:14:40|596.07|588.27|596.15|588.35|596.15|588.35|596.01|588.21|24
1656580490000|2022-06-30 09:14:50|596.25|588.45|596.29|588.49|596.43|588.63|596.2|588.4|25
1656580500000|2022-06-30 09:15:00|596.27|588.47|596.08|588.28|596.27|588.47|595.91|588.11|29
1656580510000|2022-06-30 09:15:10|596.14|588.34|596.94|589.14|597.13|589.33|596.08|588.28|31
1656580520000|2022-06-30 09:15:20|596.89|589.09|597.07|589.27|597.2|589.4|596.71|588.91|36
1656580530000|2022-06-30 09:15:30|597|589.2|597.09|589.29|597.19|589.39|596.87|589.07|29
1656580540000|2022-06-30 09:15:40|597.17|589.37|597.11|589.31|597.28|589.48|596.91|589.11|25
1656580550000|2022-06-30 09:15:50|597.08|589.28|596.77|588.97|597.18|589.38|596.77|588.97|31
1656580560000|2022-06-30 09:16:00|596.76|588.96|596.99|589.19|597.18|589.38|596.76|588.96|33
1656580570000|2022-06-30 09:16:10|596.98|589.18|597.1|589.3|597.28|589.48|596.92|589.12|28
1656580580000|2022-06-30 09:16:20|597.08|589.28|596.91|589.11|597.17|589.37|596.81|589.01|32
1656580590000|2022-06-30 09:16:30|596.93|589.13|596.29|588.49|596.98|589.18|596.28|588.48|31
1656580600000|2022-06-30 09:16:40|596.3|588.5|595.74|587.94|596.39|588.59|595.33|587.53|30
1656580610000|2022-06-30 09:16:50|595.72|587.92|595.29|587.49|595.73|587.93|594.74|586.94|28
1656580620000|2022-06-30 09:17:00|595.28|587.48|595.12|587.32|595.28|587.48|595|587.2|30
1656580630000|2022-06-30 09:17:10|595.1|587.3|595.06|587.26|595.17|587.37|595|587.2|30
1656580640000|2022-06-30 09:17:20|595.08|587.28|595.88|588.08|595.98|588.18|595.07|587.27|34
1656580650000|2022-06-30 09:17:30|595.84|588.04|596.04|588.24|596.21|588.41|595.84|588.04|31
1656580660000|2022-06-30 09:17:40|596.06|588.26|595.99|588.19|596.15|588.35|595.68|587.88|26
1656580670000|2022-06-30 09:17:50|596.01|588.21|596.04|588.24|596.21|588.41|595.66|587.86|30
1656580680000|2022-06-30 09:18:00|596.06|588.26|595.78|587.98|596.09|588.29|595.25|587.45|32
1656580690000|2022-06-30 09:18:10|595.74|587.94|595.2|587.4|595.74|587.94|594.92|587.12|30
1656580700000|2022-06-30 09:18:20|595.15|587.35|595.16|587.36|595.22|587.42|594.7|586.9|28
1656580710000|2022-06-30 09:18:30|595.13|587.33|595.07|587.27|595.15|587.35|594.54|586.74|32
1656580720000|2022-06-30 09:18:40|594.93|587.13|595.05|587.25|595.11|587.31|594.44|586.64|39
1656580730000|2022-06-30 09:18:50|595.22|587.42|595.67|587.87|595.67|587.87|594.94|587.14|31
1656580740000|2022-06-30 09:19:00|595.55|587.75|595.01|587.21|595.55|587.75|594.85|587.05|28
1656580750000|2022-06-30 09:19:10|595.02|587.22|595.09|587.29|595.13|587.33|594.79|586.99|32
1656580760000|2022-06-30 09:19:20|595.1|587.3|595.06|587.26|595.17|587.37|594.9|587.1|31
1656580770000|2022-06-30 09:19:30|595|587.2|596.13|588.33|596.13|588.33|594.99|587.19|31
1656580780000|2022-06-30 09:19:40|596.21|588.41|596.03|588.23|596.21|588.41|595.99|588.19|25
1656580790000|2022-06-30 09:19:50|596.01|588.21|595.85|588.05|596.08|588.28|595.81|588.01|30
1656580800000|2022-06-30 09:20:00|595.79|587.99|595.87|588.07|596|588.2|595.78|587.98|28
1656580810000|2022-06-30 09:20:10|595.8|588|595.81|588.01|595.92|588.12|595.57|587.77|26
1656580820000|2022-06-30 09:20:20|595.85|588.05|595.15|587.35|595.87|588.07|595.15|587.35|31
1656580830000|2022-06-30 09:20:30|595.14|587.34|595|587.2|595.27|587.47|594.85|587.05|32
1656580840000|2022-06-30 09:20:40|594.98|587.18|594.97|587.17|595.01|587.21|594.75|586.95|24
1656580850000|2022-06-30 09:20:50|594.95|587.15|594.71|586.91|594.95|587.15|594.43|586.63|29
1656580860000|2022-06-30 09:21:00|594.72|586.92|594.9|587.1|594.94|587.14|594.69|586.89|27
1656580870000|2022-06-30 09:21:10|594.95|587.15|594.93|587.13|595.08|587.28|594.77|586.97|28
1656580880000|2022-06-30 09:21:20|594.94|587.14|595.06|587.26|595.06|587.26|594.77|586.97|34
1656580890000|2022-06-30 09:21:30|595.03|587.23|594.97|587.17|595.04|587.24|594.93|587.13|26
1656580900000|2022-06-30 09:21:40|594.94|587.14|595.04|587.24|595.07|587.27|594.91|587.11|25
1656580910000|2022-06-30 09:21:50|594.94|587.14|594.93|587.13|595.02|587.22|594.85|587.05|28
1656580920000|2022-06-30 09:22:00|594.92|587.12|595.01|587.21|595.14|587.34|594.86|587.06|29
1656580930000|2022-06-30 09:22:10|595.02|587.22|595.85|588.05|595.87|588.07|595.02|587.22|35
1656580940000|2022-06-30 09:22:20|595.74|587.94|595.26|587.46|595.77|587.97|595.25|587.45|28
1656580950000|2022-06-30 09:22:30|595.24|587.44|595.17|587.37|595.27|587.47|594.91|587.11|26
1656580960000|2022-06-30 09:22:40|595.18|587.38|595.07|587.27|595.35|587.55|595.04|587.24|28
1656580970000|2022-06-30 09:22:50|595.08|587.28|595.12|587.32|595.35|587.55|595.05|587.25|31
1656580980000|2022-06-30 09:23:00|595.11|587.31|596.07|588.27|596.07|588.27|594.95|587.15|34
1656580990000|2022-06-30 09:23:10|596.08|588.28|596|588.2|596.15|588.35|595.95|588.15|28
1656581000000|2022-06-30 09:23:20|595.98|588.18|596.15|588.35|596.2|588.4|595.92|588.12|24
1656581010000|2022-06-30 09:23:30|596.16|588.36|595.94|588.14|596.16|588.36|595.8|588|27
1656581020000|2022-06-30 09:23:40|596.09|588.29|595.93|588.13|596.12|588.32|595.8|588|29
1656581030000|2022-06-30 09:23:50|595.89|588.09|595.99|588.19|596.04|588.24|595.85|588.05|23
1656581040000|2022-06-30 09:24:00|596.01|588.21|595.83|588.03|596.02|588.22|595.8|588|28
1656581050000|2022-06-30 09:24:10|595.81|588.01|596.66|588.86|596.66|588.86|595.79|587.99|28
1656581060000|2022-06-30 09:24:20|596.62|588.82|596.34|588.54|596.62|588.82|595.88|588.08|30
1656581070000|2022-06-30 09:24:30|596.24|588.44|596.13|588.33|596.26|588.46|595.9|588.1|26
1656581080000|2022-06-30 09:24:40|596.1|588.3|595.88|588.08|596.31|588.51|595.88|588.08|29
1656581090000|2022-06-30 09:24:50|595.66|587.86|595.97|588.17|595.98|588.18|595.64|587.84|23
1656581100000|2022-06-30 09:25:00|595.96|588.16|595.87|588.07|596.09|588.29|595.87|588.07|28
1656581110000|2022-06-30 09:25:10|595.82|588.02|595.25|587.45|596.01|588.21|595.25|587.45|30
1656581120000|2022-06-30 09:25:20|595.24|587.44|594.93|587.13|595.27|587.47|594.87|587.07|31
1656581130000|2022-06-30 09:25:30|594.94|587.14|594.92|587.12|595.21|587.41|594.92|587.12|25
1656581140000|2022-06-30 09:25:40|594.91|587.11|594.6|586.8|595.04|587.24|594.6|586.8|30
1656581150000|2022-06-30 09:25:50|594.37|586.57|595.09|587.29|595.24|587.44|594.21|586.41|36
1656581160000|2022-06-30 09:26:00|595.16|587.36|595.56|587.76|595.78|587.98|595.16|587.36|32
1656581170000|2022-06-30 09:26:10|595.58|587.78|594.85|587.05|595.61|587.81|594.73|586.93|35
1656581180000|2022-06-30 09:26:20|594.79|586.99|594.41|586.61|594.83|587.03|594.33|586.53|32
1656581190000|2022-06-30 09:26:30|594.43|586.63|593.33|585.53|594.67|586.87|593.33|585.53|32
1656581200000|2022-06-30 09:26:40|593.36|585.56|593.3|585.5|593.76|585.96|592.97|585.17|30
1656581210000|2022-06-30 09:26:50|593.39|585.59|593.33|585.53|593.64|585.84|593.29|585.49|32
1656581220000|2022-06-30 09:27:00|593.34|585.54|593.88|586.08|594.3|586.5|593.33|585.53|36
1656581230000|2022-06-30 09:27:10|593.65|585.85|593.77|585.97|593.87|586.07|593.35|585.55|29
1656581240000|2022-06-30 09:27:20|593.76|585.96|594.31|586.51|594.55|586.75|593.59|585.79|30
1656581250000|2022-06-30 09:27:30|593.98|586.18|593.83|586.03|594.44|586.64|593.62|585.82|30
1656581260000|2022-06-30 09:27:40|593.95|586.15|593.86|586.06|594.11|586.31|593.7|585.9|32
1656581270000|2022-06-30 09:27:50|593.88|586.08|594.01|586.21|594.64|586.84|593.82|586.02|32
1656581280000|2022-06-30 09:28:00|593.98|586.18|594.16|586.36|594.51|586.71|593.94|586.14|33
1656581290000|2022-06-30 09:28:10|594.15|586.35|594.5|586.7|594.69|586.89|594.15|586.35|18
1656581300000|2022-06-30 09:28:20|594.57|586.77|594.72|586.92|594.72|586.92|594.57|586.77|23
1656581310000|2022-06-30 09:28:30|594.66|586.86|593.95|586.15|594.72|586.92|593.95|586.15|31
1656581320000|2022-06-30 09:28:40|593.96|586.16|594.63|586.83|594.65|586.85|593.92|586.12|21
1656581330000|2022-06-30 09:28:50|594.61|586.81|594.7|586.9|594.74|586.94|594.51|586.71|27
1656581340000|2022-06-30 09:29:00|594.71|586.91|593.98|586.18|594.86|587.06|593.98|586.18|31
1656581350000|2022-06-30 09:29:10|593.92|586.12|593.37|585.57|594.05|586.25|593.37|585.57|32
1656581360000|2022-06-30 09:29:20|593.41|585.61|592.96|585.16|593.55|585.75|592.84|585.04|34
1656581370000|2022-06-30 09:29:30|593.03|585.23|593.31|585.51|593.87|586.07|592.99|585.19|36
1656581380000|2022-06-30 09:29:40|593.33|585.53|593.61|585.81|593.92|586.12|593.33|585.53|29
1656581390000|2022-06-30 09:29:50|593.6|585.8|593.72|585.92|593.85|586.05|592.87|585.07|32
1656581400000|2022-06-30 09:30:00|593.73|585.93|593.06|585.26|593.8|586|592.36|584.56|38
1656581410000|2022-06-30 09:30:10|592.99|585.19|593.16|585.36|593.55|585.75|592.99|585.19|33
1656581420000|2022-06-30 09:30:20|593.14|585.34|594.07|586.27|594.39|586.59|593.08|585.28|36
1656581430000|2022-06-30 09:30:30|594.08|586.28|594.01|586.21|594.18|586.38|593.45|585.65|37
1656581440000|2022-06-30 09:30:40|594.05|586.25|594.04|586.24|594.19|586.39|593.88|586.08|29
1656581450000|2022-06-30 09:30:50|594.02|586.22|594.31|586.51|594.34|586.54|593.93|586.13|30
1656581460000|2022-06-30 09:31:00|594.02|586.22|594.48|586.68|594.86|587.06|594.02|586.22|38
1656581470000|2022-06-30 09:31:10|594.46|586.66|594.7|586.9|594.77|586.97|594.2|586.4|34
1656581480000|2022-06-30 09:31:20|594.69|586.89|594.89|587.09|594.99|587.19|594.58|586.78|29
1656581490000|2022-06-30 09:31:30|594.87|587.07|594.89|587.09|595.01|587.21|594.8|587|32
1656581500000|2022-06-30 09:31:40|594.88|587.08|593.49|585.69|594.88|587.08|593.44|585.64|32
1656581510000|2022-06-30 09:31:50|593.41|585.61|593.63|585.83|593.63|585.83|592.94|585.14|28
1656581520000|2022-06-30 09:32:00|593.62|585.82|593.81|586.01|593.89|586.09|593.6|585.8|30
1656581530000|2022-06-30 09:32:10|593.77|585.97|593.94|586.14|593.94|586.14|593.77|585.97|18
1656581540000|2022-06-30 09:32:20|593.98|586.18|594.08|586.28|594.23|586.43|593.98|586.18|31
1656581550000|2022-06-30 09:32:30|594.11|586.31|594.18|586.38|594.21|586.41|594.02|586.22|32
1656581560000|2022-06-30 09:32:40|594.19|586.39|593.96|586.16|594.19|586.39|593.89|586.09|34
1656581570000|2022-06-30 09:32:50|594.05|586.25|594.04|586.24|594.06|586.26|593.92|586.12|32
1656581580000|2022-06-30 09:33:00|594.03|586.23|593.91|586.11|594.31|586.51|593.9|586.1|28
1656581590000|2022-06-30 09:33:10|594.16|586.36|594.29|586.49|594.29|586.49|594.06|586.26|30
1656581600000|2022-06-30 09:33:20|594.2|586.4|594.17|586.37|594.2|586.4|593.8|586|23
1656581610000|2022-06-30 09:33:30|594.15|586.35|594.39|586.59|594.76|586.96|594.09|586.29|33
1656581620000|2022-06-30 09:33:40|594.36|586.56|594.64|586.84|594.76|586.96|594.34|586.54|32
1656581630000|2022-06-30 09:33:50|594.63|586.83|594.74|586.94|594.77|586.97|594.44|586.64|29
1656581640000|2022-06-30 09:34:00|594.77|586.97|594.73|586.93|595.19|587.39|594.7|586.9|30
1656581650000|2022-06-30 09:34:10|594.75|586.95|594.87|587.07|595.13|587.33|594.72|586.92|33
1656581660000|2022-06-30 09:34:20|594.89|587.09|595.63|587.83|595.63|587.83|594.89|587.09|26
1656581670000|2022-06-30 09:34:30|595.68|587.88|595.82|588.02|595.99|588.19|595.68|587.88|29
1656581680000|2022-06-30 09:34:40|595.85|588.05|596.6|588.8|596.84|589.04|595.84|588.04|27
1656581690000|2022-06-30 09:34:50|596.3|588.5|595.82|588.02|596.42|588.62|595.82|588.02|31
1656581700000|2022-06-30 09:35:00|595.81|588.01|595.81|588.01|595.96|588.16|595.28|587.48|33
1656581710000|2022-06-30 09:35:10|595.83|588.03|595.96|588.16|596.13|588.33|595.83|588.03|31
1656581720000|2022-06-30 09:35:20|595.94|588.14|595.82|588.02|596.02|588.22|595.77|587.97|30
1656581730000|2022-06-30 09:35:30|595.85|588.05|595.95|588.15|596.03|588.23|595.75|587.95|26
1656581740000|2022-06-30 09:35:40|595.97|588.17|595.85|588.05|596|588.2|595.74|587.94|27
1656581750000|2022-06-30 09:35:50|595.86|588.06|595.69|587.89|595.97|588.17|595.67|587.87|29
1656581760000|2022-06-30 09:36:00|595.67|587.87|595|587.2|595.77|587.97|595|587.2|28
1656581770000|2022-06-30 09:36:10|595.17|587.37|595.17|587.37|595.19|587.39|594.92|587.12|28
1656581780000|2022-06-30 09:36:20|595.19|587.39|594.81|587.01|595.42|587.62|594.8|587|25
1656581790000|2022-06-30 09:36:30|594.72|586.92|595.48|587.68|595.48|587.68|594.72|586.92|27
1656581800000|2022-06-30 09:36:40|595.52|587.72|595.81|588.01|595.83|588.03|595.4|587.6|24
1656581810000|2022-06-30 09:36:50|595.78|587.98|595.78|587.98|595.82|588.02|595.62|587.82|27
1656581820000|2022-06-30 09:37:00|595.77|587.97|595.8|588|595.85|588.05|595.69|587.89|26
1656581830000|2022-06-30 09:37:10|595.79|587.99|595.38|587.58|595.84|588.04|595.16|587.36|27
1656581840000|2022-06-30 09:37:20|595.48|587.68|595.68|587.88|595.82|588.02|595.48|587.68|28
1656581850000|2022-06-30 09:37:30|595.7|587.9|596.46|588.66|596.6|588.8|595.7|587.9|24
1656581860000|2022-06-30 09:37:40|596.44|588.64|596.02|588.22|596.75|588.95|595.99|588.19|27
1656581870000|2022-06-30 09:37:50|596.03|588.23|595.98|588.18|596.09|588.29|595.95|588.15|17
1656581880000|2022-06-30 09:38:00|596|588.2|595.55|587.75|596.09|588.29|595.52|587.72|20
1656581890000|2022-06-30 09:38:10|595.53|587.73|595.54|587.74|595.54|587.74|595.26|587.46|25
1656581900000|2022-06-30 09:38:20|595.56|587.76|595.8|588|595.96|588.16|595.46|587.66|21
1656581910000|2022-06-30 09:38:30|595.84|588.04|595.89|588.09|595.99|588.19|595.75|587.95|22
1656581920000|2022-06-30 09:38:40|595.88|588.08|595.75|587.95|595.88|588.08|595.6|587.8|18
1656581930000|2022-06-30 09:38:50|595.73|587.93|596.01|588.21|596.01|588.21|595.71|587.91|16
1656581940000|2022-06-30 09:39:00|595.98|588.18|595.88|588.08|596.02|588.22|595.71|587.91|20
1656581950000|2022-06-30 09:39:10|595.89|588.09|595.65|587.85|595.89|588.09|595.61|587.81|14
1656581960000|2022-06-30 09:39:20|595.66|587.86|595.73|587.93|595.91|588.11|595.63|587.83|26
1656581970000|2022-06-30 09:39:30|595.72|587.92|595.52|587.72|595.72|587.92|595.22|587.42|26
1656581980000|2022-06-30 09:39:40|595.53|587.73|595.28|587.48|595.6|587.8|595.19|587.39|21
1656581990000|2022-06-30 09:39:50|595.23|587.43|595.18|587.38|595.43|587.63|595.11|587.31|22
1656582000000|2022-06-30 09:40:00|595.19|587.39|595.76|587.96|595.94|588.14|595.19|587.39|31
1656582010000|2022-06-30 09:40:10|595.75|587.95|595.68|587.88|595.75|587.95|595.47|587.67|21
1656582020000|2022-06-30 09:40:20|595.7|587.9|595.83|588.03|595.85|588.05|595.68|587.88|14
1656582030000|2022-06-30 09:40:30|595.82|588.02|595.59|587.79|595.84|588.04|595.57|587.77|25
1656582040000|2022-06-30 09:40:40|595.6|587.8|595.64|587.84|595.64|587.84|595.58|587.78|8
1656582050000|2022-06-30 09:40:50|595.65|587.85|595.02|587.22|595.65|587.85|594.81|587.01|24
1656582060000|2022-06-30 09:41:00|594.96|587.16|595.1|587.3|595.19|587.39|594.87|587.07|28
1656582070000|2022-06-30 09:41:10|595.03|587.23|594.97|587.17|595.15|587.35|594.89|587.09|25
1656582080000|2022-06-30 09:41:20|594.95|587.15|595.08|587.28|595.16|587.36|594.92|587.12|25
1656582090000|2022-06-30 09:41:30|595.06|587.26|595.03|587.23|595.12|587.32|594.98|587.18|18
1656582100000|2022-06-30 09:41:40|595.02|587.22|595.06|587.26|595.18|587.38|594.99|587.19|21
1656582110000|2022-06-30 09:41:50|595.01|587.21|595.27|587.47|595.67|587.87|595.01|587.21|31
1656582120000|2022-06-30 09:42:00|595.28|587.48|595.94|588.14|595.96|588.16|595.08|587.28|30
1656582130000|2022-06-30 09:42:10|595.95|588.15|596|588.2|596.27|588.47|595.86|588.06|29
1656582140000|2022-06-30 09:42:20|595.99|588.19|595.79|587.99|596.02|588.22|595.73|587.93|23
1656582150000|2022-06-30 09:42:30|595.73|587.93|595.86|588.06|595.86|588.06|595.4|587.6|22
1656582160000|2022-06-30 09:42:40|595.85|588.05|595.91|588.11|595.94|588.14|595.82|588.02|23
1656582170000|2022-06-30 09:42:50|595.9|588.1|596.02|588.22|596.05|588.25|595.86|588.06|25
1656582180000|2022-06-30 09:43:00|596.03|588.23|596.05|588.25|596.1|588.3|595.91|588.11|18
1656582190000|2022-06-30 09:43:10|596.08|588.28|596.05|588.25|596.08|588.28|596.05|588.25|14
1656582200000|2022-06-30 09:43:20|596.1|588.3|596.04|588.24|596.1|588.3|595.96|588.16|22
1656582210000|2022-06-30 09:43:30|596.05|588.25|596.04|588.24|596.06|588.26|596.01|588.21|20
1656582220000|2022-06-30 09:43:40|596.03|588.23|595.91|588.11|596.05|588.25|595.84|588.04|22
1656582230000|2022-06-30 09:43:50|595.92|588.12|595.98|588.18|596.02|588.22|595.91|588.11|21
1656582240000|2022-06-30 09:44:00|596.01|588.21|596.08|588.28|596.09|588.29|595.99|588.19|19
1656582250000|2022-06-30 09:44:10|596.09|588.29|596.01|588.21|596.11|588.31|595.73|587.93|21
1656582260000|2022-06-30 09:44:20|596.02|588.22|595.94|588.14|596.03|588.23|595.91|588.11|12
1656582270000|2022-06-30 09:44:30|595.96|588.16|595.97|588.17|596.01|588.21|595.94|588.14|15
1656582280000|2022-06-30 09:44:40|595.96|588.16|595.84|588.04|595.96|588.16|595.64|587.84|23
1656582290000|2022-06-30 09:44:50|595.85|588.05|595.94|588.14|596.02|588.22|595.85|588.05|20
1656582300000|2022-06-30 09:45:00|595.95|588.15|596.11|588.31|596.11|588.31|595.85|588.05|30
1656582310000|2022-06-30 09:45:10|596.09|588.29|596.06|588.26|596.13|588.33|595.9|588.1|27
1656582320000|2022-06-30 09:45:20|596.05|588.25|596.12|588.32|596.15|588.35|596.03|588.23|28
1656582330000|2022-06-30 09:45:30|596.13|588.33|596.04|588.24|596.17|588.37|595.86|588.06|21
1656582340000|2022-06-30 09:45:40|596.05|588.25|596.1|588.3|596.11|588.31|596.04|588.24|17
1656582350000|2022-06-30 09:45:50|596.09|588.29|596.12|588.32|596.13|588.33|596.09|588.29|8
1656582360000|2022-06-30 09:46:00|596.01|588.21|596.57|588.77|596.64|588.84|596.01|588.21|14
1656582370000|2022-06-30 09:46:10|596.59|588.79|596.96|589.16|596.98|589.18|596.59|588.79|24
1656582380000|2022-06-30 09:46:20|596.98|589.18|596.41|588.61|597.06|589.26|596.36|588.56|18
1656582390000|2022-06-30 09:46:30|596.43|588.63|596.67|588.87|596.69|588.89|596.43|588.63|14
1656582400000|2022-06-30 09:46:40|596.68|588.88|596.91|589.11|597.07|589.27|596.68|588.88|27
1656582410000|2022-06-30 09:46:50|596.95|589.15|597.12|589.32|597.17|589.37|596.95|589.15|18
1656582420000|2022-06-30 09:47:00|597.15|589.35|597.11|589.31|597.16|589.36|597.06|589.26|13
1656582430000|2022-06-30 09:47:10|597.12|589.32|597.08|589.28|597.17|589.37|597.05|589.25|14
1656582440000|2022-06-30 09:47:20|597.06|589.26|597.83|590.03|597.98|590.18|597.06|589.26|26
1656582450000|2022-06-30 09:47:30|598.12|590.32|598.17|590.37|598.21|590.41|598.03|590.23|27
1656582460000|2022-06-30 09:47:40|598.18|590.38|599.15|591.35|599.15|591.35|598.09|590.29|29
1656582470000|2022-06-30 09:47:50|599.02|591.22|600.73|592.93|600.81|593.01|599.02|591.22|33
1656582480000|2022-06-30 09:48:00|600.95|593.15|600.84|593.04|601.32|593.52|600.29|592.49|33
1656582490000|2022-06-30 09:48:10|600.82|593.02|600.11|592.31|600.82|593.02|599.75|591.95|34
1656582500000|2022-06-30 09:48:20|600.09|592.29|600.05|592.25|600.7|592.9|599.97|592.17|33
1656582510000|2022-06-30 09:48:30|600.02|592.22|600.03|592.23|600.22|592.42|599.87|592.07|31
1656582520000|2022-06-30 09:48:40|600.02|592.22|599.75|591.95|600.13|592.33|599.38|591.58|34
1656582530000|2022-06-30 09:48:50|599.74|591.94|600.14|592.34|600.25|592.45|599.74|591.94|28
1656582540000|2022-06-30 09:49:00|600.13|592.33|599.31|591.51|600.13|592.33|599.22|591.42|21
1656582550000|2022-06-30 09:49:10|599.4|591.6|599.47|591.67|599.65|591.85|598.81|591.01|26
1656582560000|2022-06-30 09:49:20|599.44|591.64|599.2|591.4|599.44|591.64|598.87|591.07|19
1656582570000|2022-06-30 09:49:30|599.19|591.39|599.15|591.35|599.19|591.39|599.15|591.35|6
1656582580000|2022-06-30 09:49:40|599.19|591.39|599.19|591.39|599.34|591.54|599.19|591.39|10
1656582590000|2022-06-30 09:49:50|599.2|591.4|599.22|591.42|599.25|591.45|599.17|591.37|9
1656582600000|2022-06-30 09:50:00|599.24|591.44|599.43|591.63|599.48|591.68|599.22|591.42|26
1656582610000|2022-06-30 09:50:10|599.46|591.66|599.39|591.59|599.51|591.71|599.21|591.41|25
1656582620000|2022-06-30 09:50:20|599.43|591.63|599.29|591.49|599.62|591.82|599.27|591.47|17
1656582630000|2022-06-30 09:50:30|599.28|591.48|599.15|591.35|599.29|591.49|599.15|591.35|15
1656582640000|2022-06-30 09:50:40|599.16|591.36|599.11|591.31|599.17|591.37|599.11|591.31|7
1656582650000|2022-06-30 09:50:50|599.14|591.34|599.08|591.28|599.14|591.34|599.06|591.26|6
1656582660000|2022-06-30 09:51:00|599.13|591.33|599.48|591.68|599.48|591.68|599.13|591.33|20
1656582670000|2022-06-30 09:51:10|599.49|591.69|599.75|591.95|599.78|591.98|599.44|591.64|24
1656582680000|2022-06-30 09:51:20|599.76|591.96|599.9|592.1|599.9|592.1|599.75|591.95|25
1656582690000|2022-06-30 09:51:30|599.86|592.06|599.49|591.69|599.97|592.17|599.35|591.55|21
1656582700000|2022-06-30 09:51:40|599.52|591.72|599.54|591.74|599.54|591.74|599.48|591.68|17
1656582710000|2022-06-30 09:51:50|599.51|591.71|599.46|591.66|599.52|591.72|599.45|591.65|15
1656582720000|2022-06-30 09:52:00|599.49|591.69|599.65|591.85|599.69|591.89|599.48|591.68|20
1656582730000|2022-06-30 09:52:10|599.66|591.86|599.99|592.19|599.99|592.19|599.48|591.68|22
1656582740000|2022-06-30 09:52:20|600|592.2|600.19|592.39|600.54|592.74|599.96|592.16|36
1656582750000|2022-06-30 09:52:30|600.18|592.38|600.23|592.43|600.38|592.58|600.18|592.38|27
1656582760000|2022-06-30 09:52:40|600.35|592.55|600.81|593.01|600.81|593.01|600.23|592.43|26
1656582770000|2022-06-30 09:52:50|600.83|593.03|600.76|592.96|600.87|593.07|600.7|592.9|23
1656582780000|2022-06-30 09:53:00|600.75|592.95|600.27|592.47|600.9|593.1|600.24|592.44|27
1656582790000|2022-06-30 09:53:10|600.39|592.59|600.6|592.8|600.64|592.84|600.29|592.49|31
1656582800000|2022-06-30 09:53:20|600.59|592.79|600.34|592.54|600.6|592.8|600.17|592.37|28
1656582810000|2022-06-30 09:53:30|600.39|592.59|601.16|593.36|601.52|593.72|600.39|592.59|34
1656582820000|2022-06-30 09:53:40|601.18|593.38|601.93|594.13|601.97|594.17|600.84|593.04|30
1656582830000|2022-06-30 09:53:50|601.85|594.05|602.52|594.72|602.55|594.75|601.85|594.05|28
1656582840000|2022-06-30 09:54:00|602.48|594.68|602.16|594.36|602.51|594.71|602.12|594.32|27
1656582850000|2022-06-30 09:54:10|602.14|594.34|602.04|594.24|602.16|594.36|601.87|594.07|28
1656582860000|2022-06-30 09:54:20|602.09|594.29|602.13|594.33|602.15|594.35|601.98|594.18|25
1656582870000|2022-06-30 09:54:30|602.18|594.38|602.96|595.16|602.97|595.17|602.12|594.32|32
1656582880000|2022-06-30 09:54:40|602.95|595.15|603.76|595.96|603.88|596.08|602.68|594.88|32
1656582890000|2022-06-30 09:54:50|603.72|595.92|604.17|596.37|604.17|596.37|603.52|595.72|24
1656582900000|2022-06-30 09:55:00|604.12|596.32|604.1|596.3|604.42|596.62|603.74|595.94|24
1656582910000|2022-06-30 09:55:10|604.11|596.31|604.17|596.37|604.17|596.37|603.52|595.72|28
1656582920000|2022-06-30 09:55:20|604.11|596.31|604.15|596.35|604.15|596.35|603.57|595.77|25
1656582930000|2022-06-30 09:55:30|604.11|596.31|602.83|595.03|604.11|596.31|602.83|595.03|21
1656582940000|2022-06-30 09:55:40|602.98|595.18|602.89|595.09|602.98|595.18|602.84|595.04|21
1656582950000|2022-06-30 09:55:50|602.87|595.07|603.38|595.58|603.79|595.99|602.87|595.07|35
1656582960000|2022-06-30 09:56:00|603.37|595.57|603.21|595.41|603.37|595.57|603.16|595.36|20
1656582970000|2022-06-30 09:56:10|603.2|595.4|603.17|595.37|603.21|595.41|603.14|595.34|14
1656582980000|2022-06-30 09:56:20|603.16|595.36|603.04|595.24|603.16|595.36|603.04|595.24|10
1656582990000|2022-06-30 09:56:30|603.07|595.27|603.08|595.28|603.1|595.3|603.07|595.27|6
1656583000000|2022-06-30 09:56:40|603.09|595.29|602.51|594.71|603.09|595.29|602.51|594.71|17
1656583010000|2022-06-30 09:56:50|602.5|594.7|602.43|594.63|602.55|594.75|602.42|594.62|17
1656583020000|2022-06-30 09:57:00|602.4|594.6|602.31|594.51|602.91|595.11|602.28|594.48|29
1656583030000|2022-06-30 09:57:10|602.32|594.52|602.79|594.99|602.98|595.18|602.24|594.44|28
1656583040000|2022-06-30 09:57:20|602.76|594.96|603.07|595.27|603.08|595.28|602.72|594.92|20
1656583050000|2022-06-30 09:57:30|603.05|595.25|602.97|595.17|603.05|595.25|602.35|594.55|33
1656583060000|2022-06-30 09:57:40|602.96|595.16|602.97|595.17|603.04|595.24|602.85|595.05|24
1656583070000|2022-06-30 09:57:50|602.98|595.18|602.9|595.1|603.05|595.25|602.9|595.1|13
1656583080000|2022-06-30 09:58:00|602.88|595.08|603.04|595.24|603.04|595.24|602.34|594.54|28
1656583090000|2022-06-30 09:58:10|603.09|595.29|603.04|595.24|603.13|595.33|602.9|595.1|27
1656583100000|2022-06-30 09:58:20|603.05|595.25|603.01|595.21|603.12|595.32|602.89|595.09|26
1656583110000|2022-06-30 09:58:30|603|595.2|602.34|594.54|603|595.2|602.34|594.54|18
1656583120000|2022-06-30 09:58:40|602.46|594.66|602.4|594.6|602.82|595.02|602.36|594.56|21
1656583130000|2022-06-30 09:58:50|602.43|594.63|602.67|594.87|602.82|595.02|602.4|594.6|25
1656583140000|2022-06-30 09:59:00|602.66|594.86|602.5|594.7|602.81|595.01|602.49|594.69|26
1656583150000|2022-06-30 09:59:10|602.52|594.72|602.29|594.49|602.52|594.72|602.06|594.26|23
1656583160000|2022-06-30 09:59:20|602.28|594.48|602.8|595|602.8|595|602.28|594.48|21
1656583170000|2022-06-30 09:59:30|602.73|594.93|602.07|594.27|602.82|595.02|602.07|594.27|25
1656583180000|2022-06-30 09:59:40|602.06|594.26|602.15|594.35|602.24|594.44|602.06|594.26|28
1656583190000|2022-06-30 09:59:50|602.22|594.42|602.61|594.81|602.73|594.93|602.11|594.31|26
1656583200000|2022-06-30 10:00:00|602.66|594.86|602.59|594.79|602.74|594.94|602.21|594.41|28
1656583210000|2022-06-30 10:00:10|602.75|594.95|602.78|594.98|603.07|595.27|602.46|594.66|36
1656583220000|2022-06-30 10:00:20|602.77|594.97|602.73|594.93|602.95|595.15|602.53|594.73|31
1656583230000|2022-06-30 10:00:30|602.7|594.9|602.38|594.58|602.89|595.09|602.38|594.58|25
1656583240000|2022-06-30 10:00:40|602.31|594.51|602.28|594.48|602.45|594.65|602.05|594.25|21
1656583250000|2022-06-30 10:00:50|602.26|594.46|602.48|594.68|602.49|594.69|602.26|594.46|7
1656583260000|2022-06-30 10:01:00|602.49|594.69|603|595.2|603.05|595.25|602.49|594.69|23
1656583270000|2022-06-30 10:01:10|602.99|595.19|602.63|594.83|603.04|595.24|602.6|594.8|20
1656583280000|2022-06-30 10:01:20|602.68|594.88|602.84|595.04|603.12|595.32|602.66|594.86|24
1656583290000|2022-06-30 10:01:30|602.95|595.15|602.79|594.99|603.12|595.32|602.62|594.82|17
1656583300000|2022-06-30 10:01:40|602.78|594.98|602.73|594.93|602.78|594.98|602.65|594.85|22
1656583310000|2022-06-30 10:01:50|602.77|594.97|602.79|594.99|603.06|595.26|602.27|594.47|33
1656583320000|2022-06-30 10:02:00|602.77|594.97|602.7|594.9|602.92|595.12|602.69|594.89|19
1656583330000|2022-06-30 10:02:10|602.69|594.89|602.56|594.76|602.76|594.96|602.3|594.5|17
1656583340000|2022-06-30 10:02:20|602.61|594.81|602.72|594.92|603.01|595.21|602.6|594.8|23
1656583350000|2022-06-30 10:02:30|602.77|594.97|602.95|595.15|602.97|595.17|602.77|594.97|24
1656583360000|2022-06-30 10:02:40|602.94|595.14|603.09|595.29|603.09|595.29|602.89|595.09|29
1656583370000|2022-06-30 10:02:50|603.1|595.3|603.9|596.1|603.91|596.11|602.99|595.19|27
1656583380000|2022-06-30 10:03:00|603.86|596.06|603.71|595.91|603.86|596.06|603.71|595.91|29
1656583390000|2022-06-30 10:03:10|603.59|595.79|603.79|595.99|603.81|596.01|603.59|595.79|21
1656583400000|2022-06-30 10:03:20|603.81|596.01|603.38|595.58|603.82|596.02|603.38|595.58|23
1656583410000|2022-06-30 10:03:30|603.32|595.52|602.74|594.94|603.32|595.52|602.74|594.94|23
1656583420000|2022-06-30 10:03:40|602.83|595.03|602.89|595.09|602.9|595.1|602.78|594.98|31
1656583430000|2022-06-30 10:03:50|602.88|595.08|602.94|595.14|603.08|595.28|602.79|594.99|26
1656583440000|2022-06-30 10:04:00|602.97|595.17|602.96|595.16|603.05|595.25|602.86|595.06|25
1656583450000|2022-06-30 10:04:10|602.93|595.13|602.56|594.76|602.95|595.15|602.56|594.76|24
1656583460000|2022-06-30 10:04:20|602.55|594.75|602.7|594.9|602.77|594.97|602.55|594.75|28
1656583470000|2022-06-30 10:04:30|602.69|594.89|602.68|594.88|602.74|594.94|602.53|594.73|29
1656583480000|2022-06-30 10:04:40|602.67|594.87|602.65|594.85|602.73|594.93|602.37|594.57|30
1656583490000|2022-06-30 10:04:50|602.66|594.86|602.63|594.83|602.75|594.95|602.63|594.83|25
1656583500000|2022-06-30 10:05:00|602.68|594.88|602.67|594.87|602.8|595|602.67|594.87|22
1656583510000|2022-06-30 10:05:10|602.66|594.86|602.59|594.79|602.74|594.94|602.18|594.38|30
1656583520000|2022-06-30 10:05:20|602.6|594.8|602.71|594.91|602.83|595.03|602.6|594.8|26
1656583530000|2022-06-30 10:05:30|602.7|594.9|602.79|594.99|602.82|595.02|602.7|594.9|19
1656583540000|2022-06-30 10:05:40|602.85|595.05|602.74|594.94|603.04|595.24|602.62|594.82|20
1656583550000|2022-06-30 10:05:50|602.75|594.95|603.04|595.24|603.4|595.6|602.75|594.95|27
1656583560000|2022-06-30 10:06:00|603.02|595.22|603.69|595.89|603.73|595.93|602.98|595.18|26
1656583570000|2022-06-30 10:06:10|603.68|595.88|603.96|596.16|603.96|596.16|603.08|595.28|30
1656583580000|2022-06-30 10:06:20|603.95|596.15|603.63|595.83|603.95|596.15|603.63|595.83|25
1656583590000|2022-06-30 10:06:30|603.66|595.86|603.66|595.86|603.76|595.96|603.47|595.67|25
1656583600000|2022-06-30 10:06:40|603.69|595.89|603.1|595.3|603.78|595.98|603.1|595.3|28
1656583610000|2022-06-30 10:06:50|603.08|595.28|603.66|595.86|603.77|595.97|603.08|595.28|26
1656583620000|2022-06-30 10:07:00|603.63|595.83|603.65|595.85|603.72|595.92|603.6|595.8|19
1656583630000|2022-06-30 10:07:10|603.68|595.88|603.7|595.9|603.79|595.99|603.62|595.82|21
1656583640000|2022-06-30 10:07:20|603.73|595.93|603.83|596.03|603.83|596.03|603.66|595.86|25
1656583650000|2022-06-30 10:07:30|603.8|596|603.18|595.38|603.8|596|603.01|595.21|29
1656583660000|2022-06-30 10:07:40|603.17|595.37|603.22|595.42|603.22|595.42|603.05|595.25|22
1656583670000|2022-06-30 10:07:50|603.19|595.39|603.02|595.22|603.23|595.43|602.98|595.18|27
1656583680000|2022-06-30 10:08:00|603.03|595.23|603.14|595.34|603.17|595.37|603.01|595.21|22
1656583690000|2022-06-30 10:08:10|603.2|595.4|603.44|595.64|603.44|595.64|603.2|595.4|28
1656583700000|2022-06-30 10:08:20|603.52|595.72|603.35|595.55|603.87|596.07|603.34|595.54|32
1656583710000|2022-06-30 10:08:30|603.3|595.5|603.22|595.42|603.42|595.62|603.17|595.37|21
1656583720000|2022-06-30 10:08:40|603.16|595.36|603.13|595.33|603.29|595.49|602.93|595.13|28
1656583730000|2022-06-30 10:08:50|603.12|595.32|603.46|595.66|603.48|595.68|603.06|595.26|32
1656583740000|2022-06-30 10:09:00|603.6|595.8|603.15|595.35|603.73|595.93|603.06|595.26|29
1656583750000|2022-06-30 10:09:10|603.13|595.33|603.26|595.46|603.26|595.46|603.08|595.28|27
1656583760000|2022-06-30 10:09:20|603.22|595.42|603.14|595.34|603.32|595.52|603.12|595.32|21
1656583770000|2022-06-30 10:09:30|603.15|595.35|603.19|595.39|603.33|595.53|603.09|595.29|30
1656583780000|2022-06-30 10:09:40|603.13|595.33|603.17|595.37|603.23|595.43|603.11|595.31|12
1656583790000|2022-06-30 10:09:50|603.16|595.36|603.21|595.41|603.21|595.41|603.08|595.28|21
1656583800000|2022-06-30 10:10:00|603.2|595.4|602.98|595.18|603.24|595.44|602.97|595.17|20
1656583810000|2022-06-30 10:10:10|603.02|595.22|602.94|595.14|603.02|595.22|602.88|595.08|22
1656583820000|2022-06-30 10:10:20|602.95|595.15|603.08|595.28|603.09|595.29|602.92|595.12|23
1656583830000|2022-06-30 10:10:30|603.07|595.27|603.68|595.88|603.68|595.88|602.98|595.18|23
1656583840000|2022-06-30 10:10:40|603.64|595.84|603.75|595.95|603.82|596.02|603.61|595.81|26
1656583850000|2022-06-30 10:10:50|603.76|595.96|603.72|595.92|603.78|595.98|603.7|595.9|21
1656583860000|2022-06-30 10:11:00|603.74|595.94|603.67|595.87|603.79|595.99|603.62|595.82|24
1656583870000|2022-06-30 10:11:10|603.73|595.93|603.11|595.31|603.73|595.93|603.11|595.31|25
1656583880000|2022-06-30 10:11:20|603.17|595.37|602.36|594.56|603.27|595.47|602.25|594.45|28
1656583890000|2022-06-30 10:11:30|602.35|594.55|602.39|594.59|602.51|594.71|601.75|593.95|28
1656583900000|2022-06-30 10:11:40|602.4|594.6|602.85|595.05|603.03|595.23|602.4|594.6|28
1656583910000|2022-06-30 10:11:50|602.84|595.04|602.9|595.1|602.93|595.13|602.74|594.94|25
1656583920000|2022-06-30 10:12:00|602.88|595.08|602.89|595.09|602.91|595.11|602.81|595.01|24
1656583930000|2022-06-30 10:12:10|602.88|595.08|602.91|595.11|602.94|595.14|602.78|594.98|22
1656583940000|2022-06-30 10:12:20|602.92|595.12|602.22|594.42|602.92|595.12|602.16|594.36|30
1656583950000|2022-06-30 10:12:30|602.24|594.44|602.15|594.35|602.3|594.5|602.14|594.34|30
1656583960000|2022-06-30 10:12:40|602.22|594.42|602.24|594.44|602.33|594.53|602.18|594.38|30
1656583970000|2022-06-30 10:12:50|602.23|594.43|602|594.2|602.32|594.52|602|594.2|28
1656583980000|2022-06-30 10:13:00|602.1|594.3|602.14|594.34|602.24|594.44|602.02|594.22|27
1656583990000|2022-06-30 10:13:10|602.15|594.35|602.14|594.34|602.26|594.46|602.02|594.22|27
1656584000000|2022-06-30 10:13:20|602.13|594.33|601.75|593.95|602.13|594.33|601.75|593.95|21
1656584010000|2022-06-30 10:13:30|601.86|594.06|601.55|593.75|601.89|594.09|601.27|593.47|21
1656584020000|2022-06-30 10:13:40|601.54|593.74|601.65|593.85|601.85|594.05|601.54|593.74|31
1656584030000|2022-06-30 10:13:50|601.66|593.86|601.7|593.9|601.84|594.04|601.63|593.83|28
1656584040000|2022-06-30 10:14:00|601.69|593.89|601.74|593.94|601.78|593.98|601.65|593.85|23
1656584050000|2022-06-30 10:14:10|601.73|593.93|601.98|594.18|602.01|594.21|601.67|593.87|25
1656584060000|2022-06-30 10:14:20|602.01|594.21|602.59|594.79|602.64|594.84|602.01|594.21|27
1656584070000|2022-06-30 10:14:30|602.63|594.83|602.61|594.81|602.69|594.89|602.59|594.79|26
1656584080000|2022-06-30 10:14:40|602.59|594.79|602.7|594.9|602.79|594.99|602.59|594.79|23
1656584090000|2022-06-30 10:14:50|602.69|594.89|602.96|595.16|603.02|595.22|602.68|594.88|32
1656584100000|2022-06-30 10:15:00|602.97|595.17|603.05|595.25|603.05|595.25|602.8|595|21
1656584110000|2022-06-30 10:15:10|602.88|595.08|602.79|594.99|602.88|595.08|602.29|594.49|23
1656584120000|2022-06-30 10:15:20|602.78|594.98|602.75|594.95|602.84|595.04|602.69|594.89|19
1656584130000|2022-06-30 10:15:30|602.77|594.97|602.16|594.36|602.8|595|602.1|594.3|23
1656584140000|2022-06-30 10:15:40|602.23|594.43|602.68|594.88|602.7|594.9|602.23|594.43|26
1656584150000|2022-06-30 10:15:50|602.66|594.86|602.36|594.56|602.72|594.92|602.06|594.26|25
1656584160000|2022-06-30 10:16:00|602.34|594.54|602.12|594.32|602.34|594.54|601.9|594.1|29
1656584170000|2022-06-30 10:16:10|602.13|594.33|602.26|594.46|602.76|594.96|602.06|594.26|29
1656584180000|2022-06-30 10:16:20|602.25|594.45|602.25|594.45|602.25|594.45|602.1|594.3|26
1656584190000|2022-06-30 10:16:30|602.26|594.46|602.21|594.41|602.27|594.47|602.13|594.33|19
1656584200000|2022-06-30 10:16:40|602.2|594.4|602.19|594.39|602.25|594.45|602.15|594.35|24
1656584210000|2022-06-30 10:16:50|602.14|594.34|602.05|594.25|602.19|594.39|601.92|594.12|20
1656584220000|2022-06-30 10:17:00|602.09|594.29|602.1|594.3|602.31|594.51|602.05|594.25|26
1656584230000|2022-06-30 10:17:10|602.09|594.29|602.12|594.32|602.2|594.4|602.07|594.27|21
1656584240000|2022-06-30 10:17:20|602.1|594.3|602.04|594.24|602.19|594.39|601.98|594.18|23
1656584250000|2022-06-30 10:17:30|602.05|594.25|601.92|594.12|602.13|594.33|601.87|594.07|24
1656584260000|2022-06-30 10:17:40|601.91|594.11|601.75|593.95|601.98|594.18|601.75|593.95|24
1656584270000|2022-06-30 10:17:50|601.74|593.94|601.24|593.44|601.82|594.02|601.15|593.35|19
1656584280000|2022-06-30 10:18:00|601.22|593.42|601.23|593.43|601.26|593.46|601.13|593.33|23
1656584290000|2022-06-30 10:18:10|601.24|593.44|600.9|593.1|601.35|593.55|600.86|593.06|20
1656584300000|2022-06-30 10:18:20|600.84|593.04|600.95|593.15|601.26|593.46|600.84|593.04|18
1656584310000|2022-06-30 10:18:30|601.01|593.21|600.79|592.99|601.16|593.36|600.74|592.94|29
1656584320000|2022-06-30 10:18:40|600.83|593.03|600.77|592.97|600.83|593.03|600.47|592.67|28
1656584330000|2022-06-30 10:18:50|600.76|592.96|600.85|593.05|600.86|593.06|600.64|592.84|24
1656584340000|2022-06-30 10:19:00|600.91|593.11|600.9|593.1|601|593.2|600.79|592.99|32
1656584350000|2022-06-30 10:19:10|600.86|593.06|600.99|593.19|600.99|593.19|600.85|593.05|28
1656584360000|2022-06-30 10:19:20|601|593.2|601.42|593.62|601.48|593.68|600.93|593.13|20
1656584370000|2022-06-30 10:19:30|601.43|593.63|601.51|593.71|601.57|593.77|601.39|593.59|29
1656584380000|2022-06-30 10:19:40|601.49|593.69|601.53|593.73|601.7|593.9|601.24|593.44|29
1656584390000|2022-06-30 10:19:50|601.6|593.8|602.2|594.4|602.71|594.91|601.6|593.8|30
1656584400000|2022-06-30 10:20:00|602.08|594.28|601.9|594.1|602.18|594.38|601.38|593.58|32
1656584410000|2022-06-30 10:20:10|601.91|594.11|602.05|594.25|602.12|594.32|601.91|594.11|24
1656584420000|2022-06-30 10:20:20|602.03|594.23|601.95|594.15|602.09|594.29|601.89|594.09|20
1656584430000|2022-06-30 10:20:30|602.05|594.25|601.94|594.14|602.05|594.25|601.89|594.09|17
1656584440000|2022-06-30 10:20:40|601.88|594.08|601.89|594.09|602.04|594.24|601.82|594.02|25
1656584450000|2022-06-30 10:20:50|601.91|594.11|601.97|594.17|601.97|594.17|601.66|593.86|24
1656584460000|2022-06-30 10:21:00|602.05|594.25|602.13|594.33|602.13|594.33|601.83|594.03|29
1656584470000|2022-06-30 10:21:10|602.1|594.3|602.01|594.21|602.16|594.36|602.01|594.21|22
1656584480000|2022-06-30 10:21:20|602.05|594.25|602.05|594.25|602.16|594.36|602.04|594.24|19
1656584490000|2022-06-30 10:21:30|602.06|594.26|602.02|594.22|602.09|594.29|602.02|594.22|20
1656584500000|2022-06-30 10:21:40|602.03|594.23|602.13|594.33|602.17|594.37|602|594.2|23
1656584510000|2022-06-30 10:21:50|602.15|594.35|602.18|594.38|602.18|594.38|602.06|594.26|18
1656584520000|2022-06-30 10:22:00|602.19|594.39|602.09|594.29|602.19|594.39|602.09|594.29|16
1656584530000|2022-06-30 10:22:10|602.08|594.28|602.06|594.26|602.14|594.34|601.99|594.19|20
1656584540000|2022-06-30 10:22:20|602|594.2|601.87|594.07|602.09|594.29|601.87|594.07|17
1656584550000|2022-06-30 10:22:30|601.96|594.16|601.72|593.92|602.03|594.23|601.71|593.91|25
1656584560000|2022-06-30 10:22:40|601.71|593.91|601.67|593.87|601.82|594.02|601.67|593.87|31
1656584570000|2022-06-30 10:22:50|601.71|593.91|601.06|593.26|601.71|593.91|601.06|593.26|29
1656584580000|2022-06-30 10:23:00|601.07|593.27|601.29|593.49|601.43|593.63|601.07|593.27|23
1656584590000|2022-06-30 10:23:10|601.03|593.23|601.13|593.33|601.28|593.48|600.92|593.12|21
1656584600000|2022-06-30 10:23:20|601.42|593.62|601.88|594.08|602.08|594.28|601.42|593.62|31
1656584610000|2022-06-30 10:23:30|601.81|594.01|601.75|593.95|601.85|594.05|601.65|593.85|26
1656584620000|2022-06-30 10:23:40|601.76|593.96|601.87|594.07|601.9|594.1|601.71|593.91|19
1656584630000|2022-06-30 10:23:50|601.88|594.08|601.97|594.17|602.03|594.23|601.88|594.08|16
1656584640000|2022-06-30 10:24:00|601.96|594.16|601.88|594.08|602|594.2|601.75|593.95|24
1656584650000|2022-06-30 10:24:10|601.87|594.07|602.01|594.21|602.02|594.22|601.87|594.07|22
1656584660000|2022-06-30 10:24:20|601.97|594.17|601.99|594.19|602.09|594.29|601.9|594.1|20
1656584670000|2022-06-30 10:24:30|601.96|594.16|601.98|594.18|601.99|594.19|601.95|594.15|8
1656584680000|2022-06-30 10:24:40|601.94|594.14|601.87|594.07|601.95|594.15|601.83|594.03|11
1656584690000|2022-06-30 10:24:50|601.83|594.03|601.41|593.61|601.86|594.06|601.19|593.39|19
1656584700000|2022-06-30 10:25:00|601.4|593.6|600.79|592.99|601.5|593.7|600.75|592.95|30
1656584710000|2022-06-30 10:25:10|600.8|593|600.83|593.03|601.09|593.29|600.8|593|30
1656584720000|2022-06-30 10:25:20|600.82|593.02|600.88|593.08|600.94|593.14|600.82|593.02|27
1656584730000|2022-06-30 10:25:30|600.84|593.04|599.97|592.17|600.93|593.13|599.91|592.11|30
1656584740000|2022-06-30 10:25:40|599.96|592.16|600.18|592.38|600.2|592.4|599.94|592.14|28
1656584750000|2022-06-30 10:25:50|600.19|592.39|600.09|592.29|600.55|592.75|600.03|592.23|25
1656584760000|2022-06-30 10:26:00|600.08|592.28|600.51|592.71|600.59|592.79|600.08|592.28|26
1656584770000|2022-06-30 10:26:10|600.5|592.7|600.82|593.02|600.82|593.02|600.49|592.69|21
1656584780000|2022-06-30 10:26:20|600.84|593.04|600.64|592.84|600.98|593.18|600.54|592.74|29
1656584790000|2022-06-30 10:26:30|600.66|592.86|600.61|592.81|600.84|593.04|600.51|592.71|28
1656584800000|2022-06-30 10:26:40|600.62|592.82|600.75|592.95|600.84|593.04|600.62|592.82|25
1656584810000|2022-06-30 10:26:50|600.74|592.94|600.79|592.99|600.87|593.07|600.7|592.9|18
1656584820000|2022-06-30 10:27:00|600.75|592.95|600.75|592.95|600.83|593.03|600.67|592.87|28
1656584830000|2022-06-30 10:27:10|600.76|592.96|600.48|592.68|600.85|593.05|600.31|592.51|25
1656584840000|2022-06-30 10:27:20|600.47|592.67|600.36|592.56|600.48|592.68|600.28|592.48|19
1656584850000|2022-06-30 10:27:30|600.44|592.64|600.68|592.88|600.74|592.94|600.31|592.51|29
1656584860000|2022-06-30 10:27:40|600.64|592.84|600.74|592.94|600.78|592.98|600.64|592.84|20
1656584870000|2022-06-30 10:27:50|600.59|592.79|599.94|592.14|600.59|592.79|599.9|592.1|24
1656584880000|2022-06-30 10:28:00|599.95|592.15|599.89|592.09|599.98|592.18|599.82|592.02|23
1656584890000|2022-06-30 10:28:10|599.92|592.12|599.76|591.96|599.99|592.19|599.76|591.96|24
1656584900000|2022-06-30 10:28:20|599.78|591.98|600.04|592.24|600.05|592.25|599.78|591.98|23
1656584910000|2022-06-30 10:28:30|600.01|592.21|600.12|592.32|600.22|592.42|600|592.2|20
1656584920000|2022-06-30 10:28:40|600.11|592.31|600.15|592.35|600.23|592.43|600.09|592.29|18
1656584930000|2022-06-30 10:28:50|600.16|592.36|600.84|593.04|600.9|593.1|600.1|592.3|29
1656584940000|2022-06-30 10:29:00|600.68|592.88|600.42|592.62|600.76|592.96|600.32|592.52|26
1656584950000|2022-06-30 10:29:10|600.4|592.6|600.23|592.43|600.42|592.62|600.18|592.38|24
1656584960000|2022-06-30 10:29:20|600.24|592.44|600.22|592.42|600.37|592.57|600.11|592.31|26
1656584970000|2022-06-30 10:29:30|600.2|592.4|600.15|592.35|600.33|592.53|600.15|592.35|25
1656584980000|2022-06-30 10:29:40|600.2|592.4|600.2|592.4|600.24|592.44|600.14|592.34|21
1656584990000|2022-06-30 10:29:50|600.18|592.38|600.29|592.49|600.31|592.51|600.17|592.37|20
1656585000000|2022-06-30 10:30:00|600.22|592.42|600|592.2|600.3|592.5|599.95|592.15|28
1656585010000|2022-06-30 10:30:10|599.94|592.14|599.69|591.89|600.09|592.29|599.37|591.57|36
1656585020000|2022-06-30 10:30:20|599.71|591.91|599.8|592|599.96|592.16|599.55|591.75|24
1656585030000|2022-06-30 10:30:30|599.79|591.99|599.77|591.97|599.82|592.02|599.68|591.88|21
1656585040000|2022-06-30 10:30:40|599.75|591.95|599.86|592.06|599.93|592.13|599.72|591.92|23
1656585050000|2022-06-30 10:30:50|599.87|592.07|600.66|592.86|600.76|592.96|599.87|592.07|28
1656585060000|2022-06-30 10:31:00|600.56|592.76|600.15|592.35|600.57|592.77|600.12|592.32|30
1656585070000|2022-06-30 10:31:10|600.16|592.36|600.17|592.37|600.24|592.44|600.1|592.3|23
1656585080000|2022-06-30 10:31:20|600.18|592.38|600.25|592.45|600.25|592.45|600.05|592.25|29
1656585090000|2022-06-30 10:31:30|600.19|592.39|600.18|592.38|600.23|592.43|600.08|592.28|24
1656585100000|2022-06-30 10:31:40|600.16|592.36|600.15|592.35|600.23|592.43|600.12|592.32|18
1656585110000|2022-06-30 10:31:50|600.14|592.34|600.13|592.33|600.2|592.4|600.12|592.32|19
1656585120000|2022-06-30 10:32:00|600.11|592.31|600.22|592.42|600.22|592.42|600.08|592.28|22
1656585130000|2022-06-30 10:32:10|600.16|592.36|600.12|592.32|600.19|592.39|600.08|592.28|22
1656585140000|2022-06-30 10:32:20|600.13|592.33|600.19|592.39|600.21|592.41|600.09|592.29|30
1656585150000|2022-06-30 10:32:30|600.2|592.4|600.12|592.32|600.23|592.43|600.05|592.25|28
1656585160000|2022-06-30 10:32:40|600.13|592.33|600.04|592.24|600.17|592.37|600.04|592.24|26
1656585170000|2022-06-30 10:32:50|599.98|592.18|600.07|592.27|600.11|592.31|599.98|592.18|22
1656585180000|2022-06-30 10:33:00|600.11|592.31|600.14|592.34|600.2|592.4|599.89|592.09|18
1656585190000|2022-06-30 10:33:10|600.12|592.32|599.97|592.17|600.16|592.36|599.96|592.16|26
1656585200000|2022-06-30 10:33:20|599.96|592.16|599.93|592.13|600.08|592.28|599.87|592.07|28
1656585210000|2022-06-30 10:33:30|599.92|592.12|599.9|592.1|599.98|592.18|599.5|591.7|27
1656585220000|2022-06-30 10:33:40|599.91|592.11|599.83|592.03|599.97|592.17|599.77|591.97|23
1656585230000|2022-06-30 10:33:50|599.82|592.02|599.77|591.97|599.82|592.02|599.75|591.95|18
1656585240000|2022-06-30 10:34:00|599.84|592.04|599.38|591.58|600.08|592.28|599.34|591.54|34
1656585250000|2022-06-30 10:34:10|599.25|591.45|598.02|590.22|599.25|591.45|598.01|590.21|33
1656585260000|2022-06-30 10:34:20|598.04|590.24|598.18|590.38|598.45|590.65|597.85|590.05|25
1656585270000|2022-06-30 10:34:30|598.28|590.48|598.69|590.89|598.98|591.18|598.2|590.4|31
1656585280000|2022-06-30 10:34:40|598.78|590.98|598.77|590.97|598.79|590.99|598.67|590.87|27
1656585290000|2022-06-30 10:34:50|598.76|590.96|598.57|590.77|598.8|591|598.44|590.64|28
1656585300000|2022-06-30 10:35:00|598.53|590.73|598.69|590.89|598.83|591.03|598.52|590.72|29
1656585310000|2022-06-30 10:35:10|598.71|590.91|598.49|590.69|598.76|590.96|598.49|590.69|20
1656585320000|2022-06-30 10:35:20|598.53|590.73|598.07|590.27|598.61|590.81|598.07|590.27|30
1656585330000|2022-06-30 10:35:30|598.2|590.4|598.26|590.46|598.34|590.54|598.07|590.27|28
1656585340000|2022-06-30 10:35:40|598.28|590.48|598.02|590.22|598.66|590.86|597.97|590.17|23
1656585350000|2022-06-30 10:35:50|598.03|590.23|598.05|590.25|598.24|590.44|597.9|590.1|23
1656585360000|2022-06-30 10:36:00|598.37|590.57|598.6|590.8|598.6|590.8|598.13|590.33|24
1656585370000|2022-06-30 10:36:10|598.65|590.85|598.64|590.84|598.77|590.97|598.57|590.77|26
1656585380000|2022-06-30 10:36:20|598.63|590.83|598.25|590.45|598.71|590.91|598.13|590.33|28
1656585390000|2022-06-30 10:36:30|598.24|590.44|598.12|590.32|598.24|590.44|598.07|590.27|26
1656585400000|2022-06-30 10:36:40|598.15|590.35|598.09|590.29|598.24|590.44|598.09|590.29|25
1656585410000|2022-06-30 10:36:50|598.1|590.3|597.82|590.02|598.2|590.4|597.8|590|21
1656585420000|2022-06-30 10:37:00|597.79|589.99|597.94|590.14|597.95|590.15|597.76|589.96|22
1656585430000|2022-06-30 10:37:10|598|590.2|597.88|590.08|598.05|590.25|597.84|590.04|27
1656585440000|2022-06-30 10:37:20|597.84|590.04|597.9|590.1|597.92|590.12|597.75|589.95|25
1656585450000|2022-06-30 10:37:30|597.86|590.06|597.88|590.08|597.89|590.09|597.81|590.01|20
1656585460000|2022-06-30 10:37:40|597.87|590.07|597.66|589.86|597.9|590.1|597.65|589.85|21
1656585470000|2022-06-30 10:37:50|597.68|589.88|597.76|589.96|597.83|590.03|597.6|589.8|28
1656585480000|2022-06-30 10:38:00|597.74|589.94|597.75|589.95|597.82|590.02|597.66|589.86|25
1656585490000|2022-06-30 10:38:10|597.89|590.09|597.67|589.87|597.89|590.09|597.64|589.84|21
1656585500000|2022-06-30 10:38:20|597.66|589.86|597.98|590.18|598.05|590.25|597.32|589.52|32
1656585510000|2022-06-30 10:38:30|597.97|590.17|597.85|590.05|597.97|590.17|597.57|589.77|28
1656585520000|2022-06-30 10:38:40|597.81|590.01|597.77|589.97|597.94|590.14|597.74|589.94|25
1656585530000|2022-06-30 10:38:50|597.75|589.95|597.89|590.09|597.97|590.17|597.63|589.83|29
1656585540000|2022-06-30 10:39:00|597.86|590.06|598.79|590.99|598.8|591|597.86|590.06|27
1656585550000|2022-06-30 10:39:10|598.75|590.95|598.65|590.85|598.77|590.97|598.11|590.31|23
1656585560000|2022-06-30 10:39:20|598.64|590.84|598.76|590.96|598.76|590.96|598.6|590.8|26
1656585570000|2022-06-30 10:39:30|598.72|590.92|598.01|590.21|598.73|590.93|597.93|590.13|27
1656585580000|2022-06-30 10:39:40|598|590.2|598.05|590.25|598.25|590.45|597.88|590.08|27
1656585590000|2022-06-30 10:39:50|598.04|590.24|598.34|590.54|598.34|590.54|598.04|590.24|31
1656585600000|2022-06-30 10:40:00|598.35|590.55|598.91|591.11|599.02|591.22|598.35|590.55|26
1656585610000|2022-06-30 10:40:10|598.9|591.1|598.7|590.9|599.02|591.22|598.7|590.9|23
1656585620000|2022-06-30 10:40:20|598.85|591.05|598.19|590.39|598.88|591.08|598.19|590.39|24
1656585630000|2022-06-30 10:40:30|598.2|590.4|598.46|590.66|598.54|590.74|598.11|590.31|22
1656585640000|2022-06-30 10:40:40|598.47|590.67|597.93|590.13|598.52|590.72|597.93|590.13|23
1656585650000|2022-06-30 10:40:50|597.94|590.14|598.15|590.35|598.15|590.35|597.84|590.04|20
1656585660000|2022-06-30 10:41:00|598.24|590.44|598.16|590.36|598.24|590.44|598.07|590.27|18
1656585670000|2022-06-30 10:41:10|598.14|590.34|598.07|590.27|598.14|590.34|597.86|590.06|27
1656585680000|2022-06-30 10:41:20|598.01|590.21|597.38|589.58|598.01|590.21|597.38|589.58|32
1656585690000|2022-06-30 10:41:30|597.37|589.57|597.1|589.3|597.46|589.66|596.96|589.16|31
1656585700000|2022-06-30 10:41:40|597.21|589.41|596.87|589.07|597.21|589.41|596.83|589.03|27
1656585710000|2022-06-30 10:41:50|596.89|589.09|596.98|589.18|596.98|589.18|596.84|589.04|28
1656585720000|2022-06-30 10:42:00|597|589.2|597|589.2|597.03|589.23|596.94|589.14|19
1656585730000|2022-06-30 10:42:10|596.97|589.17|597.05|589.25|597.21|589.41|596.97|589.17|26
1656585740000|2022-06-30 10:42:20|597.04|589.24|597.01|589.21|597.12|589.32|596.94|589.14|22
1656585750000|2022-06-30 10:42:30|596.97|589.17|597.13|589.33|597.14|589.34|596.96|589.16|23
1656585760000|2022-06-30 10:42:40|597.12|589.32|597.11|589.31|597.18|589.38|597.05|589.25|24
1656585770000|2022-06-30 10:42:50|597.15|589.35|597|589.2|597.15|589.35|596.93|589.13|23
1656585780000|2022-06-30 10:43:00|596.98|589.18|597.04|589.24|597.04|589.24|596.96|589.16|15
1656585790000|2022-06-30 10:43:10|597.05|589.25|597.6|589.8|597.61|589.81|597.04|589.24|23
1656585800000|2022-06-30 10:43:20|597.61|589.81|597.99|590.19|597.99|590.19|597.59|589.79|30
1656585810000|2022-06-30 10:43:30|597.98|590.18|598.09|590.29|598.1|590.3|597.86|590.06|24
1656585820000|2022-06-30 10:43:40|598.06|590.26|597.96|590.16|598.12|590.32|597.91|590.11|22
1656585830000|2022-06-30 10:43:50|597.97|590.17|597.86|590.06|597.98|590.18|597.75|589.95|23
1656585840000|2022-06-30 10:44:00|597.82|590.02|597.96|590.16|598.09|590.29|597.82|590.02|22
1656585850000|2022-06-30 10:44:10|597.92|590.12|597.99|590.19|598.03|590.23|597.86|590.06|26
1656585860000|2022-06-30 10:44:20|598|590.2|597.98|590.18|598.01|590.21|597.81|590.01|18
1656585870000|2022-06-30 10:44:30|597.99|590.19|597.84|590.04|597.99|590.19|597.84|590.04|23
1656585880000|2022-06-30 10:44:40|597.83|590.03|597.95|590.15|598|590.2|597.79|589.99|24
1656585890000|2022-06-30 10:44:50|597.96|590.16|597.93|590.13|598.09|590.29|597.91|590.11|25
1656585900000|2022-06-30 10:45:00|597.97|590.17|597.82|590.02|598.08|590.28|597.8|590|26
1656585910000|2022-06-30 10:45:10|597.78|589.98|597.81|590.01|597.84|590.04|597.74|589.94|24
1656585920000|2022-06-30 10:45:20|597.79|589.99|597.27|589.47|598.03|590.23|597.27|589.47|26
1656585930000|2022-06-30 10:45:30|597.25|589.45|597.4|589.6|597.48|589.68|597.19|589.39|27
1656585940000|2022-06-30 10:45:40|597.41|589.61|596.91|589.11|597.44|589.64|596.83|589.03|28
1656585950000|2022-06-30 10:45:50|597|589.2|596.88|589.08|597.05|589.25|596.83|589.03|20
1656585960000|2022-06-30 10:46:00|596.87|589.07|596.88|589.08|596.97|589.17|596.75|588.95|31
1656585970000|2022-06-30 10:46:10|596.87|589.07|596.89|589.09|597.05|589.25|596.85|589.05|18
1656585980000|2022-06-30 10:46:20|596.87|589.07|596.12|588.32|596.96|589.16|596.08|588.28|28
1656585990000|2022-06-30 10:46:30|596.15|588.35|596.63|588.83|596.98|589.18|596.15|588.35|27
1656586000000|2022-06-30 10:46:40|596.62|588.82|597.02|589.22|597.02|589.22|596.53|588.73|30
1656586010000|2022-06-30 10:46:50|597.03|589.23|596.88|589.08|597.03|589.23|596.72|588.92|19
1656586020000|2022-06-30 10:47:00|596.9|589.1|596.9|589.1|596.93|589.13|596.77|588.97|24
1656586030000|2022-06-30 10:47:10|596.85|589.05|596.9|589.1|596.97|589.17|596.75|588.95|26
1656586040000|2022-06-30 10:47:20|596.85|589.05|596.99|589.19|597.04|589.24|596.79|588.99|24
1656586050000|2022-06-30 10:47:30|596.98|589.18|596.96|589.16|597|589.2|596.77|588.97|25
1656586060000|2022-06-30 10:47:40|596.95|589.15|596.82|589.02|597.07|589.27|596.82|589.02|25
1656586070000|2022-06-30 10:47:50|596.81|589.01|596.93|589.13|596.93|589.13|596.7|588.9|29
1656586080000|2022-06-30 10:48:00|596.92|589.12|596.64|588.84|596.96|589.16|596.64|588.84|26
1656586090000|2022-06-30 10:48:10|596.62|588.82|595.44|587.64|596.62|588.82|595.05|587.25|33
1656586100000|2022-06-30 10:48:20|595.43|587.63|595.83|588.03|595.84|588.04|595.34|587.54|34
1656586110000|2022-06-30 10:48:30|595.81|588.01|596.55|588.75|596.6|588.8|595.79|587.99|30
1656586120000|2022-06-30 10:48:40|596.57|588.77|596.08|588.28|597.01|589.21|596.08|588.28|34
1656586130000|2022-06-30 10:48:50|596.1|588.3|596.05|588.25|596.33|588.53|595.8|588|33
1656586140000|2022-06-30 10:49:00|596.03|588.23|596.01|588.21|596.56|588.76|595.97|588.17|32
1656586150000|2022-06-30 10:49:10|595.99|588.19|596.01|588.21|596.2|588.4|595.94|588.14|24
1656586160000|2022-06-30 10:49:20|595.99|588.19|596.14|588.34|596.22|588.42|595.95|588.15|29
1656586170000|2022-06-30 10:49:30|596.15|588.35|596.04|588.24|596.2|588.4|595.94|588.14|31
1656586180000|2022-06-30 10:49:40|596.03|588.23|595.81|588.01|596.03|588.23|595.29|587.49|29
1656586190000|2022-06-30 10:49:50|595.83|588.03|596.03|588.23|596.04|588.24|595.67|587.87|32
1656586200000|2022-06-30 10:50:00|596.01|588.21|595.89|588.09|596.02|588.22|595.88|588.08|29
1656586210000|2022-06-30 10:50:10|595.9|588.1|595.99|588.19|596.13|588.33|595.88|588.08|27
1656586220000|2022-06-30 10:50:20|596.05|588.25|596.1|588.3|596.15|588.35|596|588.2|22
1656586230000|2022-06-30 10:50:30|596.07|588.27|596.07|588.27|596.21|588.41|595.97|588.17|21
1656586240000|2022-06-30 10:50:40|596.06|588.26|596.14|588.34|596.15|588.35|596.06|588.26|24
1656586250000|2022-06-30 10:50:50|596.13|588.33|596.1|588.3|596.55|588.75|596.09|588.29|26
1656586260000|2022-06-30 10:51:00|596.09|588.29|595.98|588.18|596.24|588.44|595.78|587.98|28
1656586270000|2022-06-30 10:51:10|596.03|588.23|596.17|588.37|596.57|588.77|595.96|588.16|27
1656586280000|2022-06-30 10:51:20|596.16|588.36|596.46|588.66|596.81|589.01|596.16|588.36|29
1656586290000|2022-06-30 10:51:30|596.05|588.25|595.32|587.52|596.3|588.5|595.31|587.51|28
1656586300000|2022-06-30 10:51:40|595.31|587.51|595.21|587.41|595.44|587.64|595.21|587.41|18
1656586310000|2022-06-30 10:51:50|595.05|587.25|594.71|586.91|595.05|587.25|594.39|586.59|32
1656586320000|2022-06-30 10:52:00|594.72|586.92|595.18|587.38|595.23|587.43|594.72|586.92|29
1656586330000|2022-06-30 10:52:10|595.1|587.3|594.19|586.39|595.11|587.31|594.19|586.39|23
1656586340000|2022-06-30 10:52:20|594.17|586.37|594.87|587.07|594.93|587.13|594.14|586.34|36
1656586350000|2022-06-30 10:52:30|594.86|587.06|594.99|587.19|595.03|587.23|594.78|586.98|27
1656586360000|2022-06-30 10:52:40|595|587.2|595.79|587.99|595.81|588.01|595|587.2|19
1656586370000|2022-06-30 10:52:50|595.83|588.03|595.8|588|596|588.2|595.8|588|23
1656586380000|2022-06-30 10:53:00|595.79|587.99|595.73|587.93|596.03|588.23|595.69|587.89|31
1656586390000|2022-06-30 10:53:10|595.74|587.94|595.77|587.97|595.88|588.08|595.69|587.89|23
1656586400000|2022-06-30 10:53:20|595.79|587.99|595.77|587.97|595.87|588.07|595.55|587.75|24
1656586410000|2022-06-30 10:53:30|595.71|587.91|595.74|587.94|595.83|588.03|595.42|587.62|28
1656586420000|2022-06-30 10:53:40|595.75|587.95|595.7|587.9|595.78|587.98|595.66|587.86|21
1656586430000|2022-06-30 10:53:50|595.71|587.91|594.84|587.04|595.79|587.99|594.84|587.04|28
1656586440000|2022-06-30 10:54:00|594.87|587.07|595.38|587.58|595.57|587.77|594.87|587.07|33
1656586450000|2022-06-30 10:54:10|595.46|587.66|595|587.2|595.69|587.89|594.94|587.14|30
1656586460000|2022-06-30 10:54:20|594.98|587.18|594.99|587.19|595.11|587.31|594.78|586.98|24
1656586470000|2022-06-30 10:54:30|594.98|587.18|595.52|587.72|595.52|587.72|594.97|587.17|24
1656586480000|2022-06-30 10:54:40|595.55|587.75|595.44|587.64|595.87|588.07|594.99|587.19|32
1656586490000|2022-06-30 10:54:50|595.54|587.74|595.55|587.75|595.69|587.89|594.98|587.18|25
1656586500000|2022-06-30 10:55:00|595.54|587.74|595.64|587.84|595.82|588.02|595.46|587.66|34
1656586510000|2022-06-30 10:55:10|595.61|587.81|595.7|587.9|595.78|587.98|595.52|587.72|27
1656586520000|2022-06-30 10:55:20|595.71|587.91|595.75|587.95|595.87|588.07|595.66|587.86|29
1656586530000|2022-06-30 10:55:30|595.84|588.04|595.6|587.8|595.85|588.05|595.56|587.76|31
1656586540000|2022-06-30 10:55:40|595.63|587.83|595.64|587.84|595.83|588.03|595.52|587.72|24
1656586550000|2022-06-30 10:55:50|595.61|587.81|595.79|587.99|595.9|588.1|595.61|587.81|29
1656586560000|2022-06-30 10:56:00|595.82|588.02|595.83|588.03|595.86|588.06|595.74|587.94|25
1656586570000|2022-06-30 10:56:10|595.84|588.04|595.78|587.98|595.87|588.07|595.71|587.91|22
1656586580000|2022-06-30 10:56:20|595.77|587.97|595.86|588.06|595.89|588.09|595.53|587.73|25
1656586590000|2022-06-30 10:56:30|595.91|588.11|595.87|588.07|596.21|588.41|595.7|587.9|32
1656586600000|2022-06-30 10:56:40|596.03|588.23|596.15|588.35|596.2|588.4|596.01|588.21|24
1656586610000|2022-06-30 10:56:50|596.07|588.27|595.96|588.16|596.17|588.37|595.96|588.16|28
1656586620000|2022-06-30 10:57:00|595.95|588.15|596.02|588.22|596.15|588.35|595.95|588.15|31
1656586630000|2022-06-30 10:57:10|596.04|588.24|597.75|589.95|597.75|589.95|596.02|588.22|30
1656586640000|2022-06-30 10:57:20|597.69|589.89|598.48|590.68|598.57|590.77|597.67|589.87|34
1656586650000|2022-06-30 10:57:30|598.39|590.59|597.91|590.11|598.46|590.66|597.88|590.08|26
1656586660000|2022-06-30 10:57:40|597.89|590.09|597.91|590.11|598.16|590.36|597.55|589.75|30
1656586670000|2022-06-30 10:57:50|597.93|590.13|597.94|590.14|598.24|590.44|597.7|589.9|28
1656586680000|2022-06-30 10:58:00|597.93|590.13|598.06|590.26|598.11|590.31|597.66|589.86|32
1656586690000|2022-06-30 10:58:10|598.07|590.27|598.86|591.06|598.86|591.06|598.02|590.22|31
1656586700000|2022-06-30 10:58:20|598.91|591.11|598.88|591.08|599.02|591.22|598.74|590.94|30
1656586710000|2022-06-30 10:58:30|598.95|591.15|599.52|591.72|599.54|591.74|598.77|590.97|29
1656586720000|2022-06-30 10:58:40|599.54|591.74|600.01|592.21|600.01|592.21|599.54|591.74|23
1656586730000|2022-06-30 10:58:50|600|592.2|599.29|591.49|600.09|592.29|599.21|591.41|29
1656586740000|2022-06-30 10:59:00|599.27|591.47|599.17|591.37|599.51|591.71|599.17|591.37|24
1656586750000|2022-06-30 10:59:10|599.23|591.43|599.09|591.29|599.45|591.65|598.97|591.17|29
1656586760000|2022-06-30 10:59:20|599.12|591.32|599.22|591.42|599.35|591.55|598.94|591.14|23
1656586770000|2022-06-30 10:59:30|599.2|591.4|599.71|591.91|599.83|592.03|599|591.2|28
1656586780000|2022-06-30 10:59:40|599.72|591.92|599.68|591.88|599.84|592.04|599.64|591.84|30
1656586790000|2022-06-30 10:59:50|599.67|591.87|599.99|592.19|600|592.2|599.67|591.87|19
1656586800000|2022-06-30 11:00:00|600.03|592.23|599.83|592.03|600.04|592.24|599.79|591.99|26
1656586810000|2022-06-30 11:00:10|599.85|592.05|599.83|592.03|599.98|592.18|599.77|591.97|21
1656586820000|2022-06-30 11:00:20|599.9|592.1|599.94|592.14|600.03|592.23|599.89|592.09|24
1656586830000|2022-06-30 11:00:30|599.95|592.15|600.06|592.26|600.13|592.33|599.86|592.06|22
1656586840000|2022-06-30 11:00:40|600.09|592.29|599.93|592.13|600.57|592.77|599.92|592.12|29
1656586850000|2022-06-30 11:00:50|599.91|592.11|599.93|592.13|600.06|592.26|599.79|591.99|20
1656586860000|2022-06-30 11:01:00|599.86|592.06|600.24|592.44|600.49|592.69|599.86|592.06|20
1656586870000|2022-06-30 11:01:10|600.27|592.47|599.98|592.18|600.31|592.51|599.98|592.18|18
1656586880000|2022-06-30 11:01:20|599.97|592.17|600.12|592.32|600.14|592.34|599.92|592.12|21
1656586890000|2022-06-30 11:01:30|600.13|592.33|599.94|592.14|600.14|592.34|599.94|592.14|15
1656586900000|2022-06-30 11:01:40|599.96|592.16|600.01|592.21|600.09|592.29|599.94|592.14|14
1656586910000|2022-06-30 11:01:50|599.96|592.16|599.32|591.52|600.01|592.21|599.32|591.52|20
1656586920000|2022-06-30 11:02:00|599.33|591.53|599.3|591.5|599.36|591.56|599.3|591.5|11
1656586930000|2022-06-30 11:02:10|599.28|591.48|598.76|590.96|599.36|591.56|598.38|590.58|23
1656586940000|2022-06-30 11:02:20|598.78|590.98|598.59|590.79|598.88|591.08|598.39|590.59|22
1656586950000|2022-06-30 11:02:30|598.45|590.65|598.73|590.93|598.86|591.06|598.45|590.65|20
1656586960000|2022-06-30 11:02:40|598.76|590.96|598.94|591.14|598.96|591.16|598.76|590.96|21
1656586970000|2022-06-30 11:02:50|598.95|591.15|599.05|591.25|599.08|591.28|598.94|591.14|21
1656586980000|2022-06-30 11:03:00|598.93|591.13|599.11|591.31|599.27|591.47|598.93|591.13|16
1656586990000|2022-06-30 11:03:10|599.1|591.3|599.07|591.27|599.11|591.31|598.94|591.14|18
1656587000000|2022-06-30 11:03:20|599.06|591.26|599.05|591.25|599.07|591.27|598.98|591.18|16
1656587010000|2022-06-30 11:03:30|599.04|591.24|599.05|591.25|599.07|591.27|598.98|591.18|16
1656587020000|2022-06-30 11:03:40|598.98|591.18|598.69|590.89|599.05|591.25|598.32|590.52|19
1656587030000|2022-06-30 11:03:50|598.68|590.88|598.8|591|598.9|591.1|598.68|590.88|11
1656587040000|2022-06-30 11:04:00|598.81|591.01|598.79|590.99|598.83|591.03|598.72|590.92|22
1656587050000|2022-06-30 11:04:10|598.83|591.03|598.83|591.03|598.88|591.08|598.83|591.03|12
1656587060000|2022-06-30 11:04:20|598.86|591.06|598.8|591|598.89|591.09|598.8|591|17
1656587070000|2022-06-30 11:04:30|598.84|591.04|598.86|591.06|598.86|591.06|598.84|591.04|4
1656587080000|2022-06-30 11:04:40|598.84|591.04|598.83|591.03|598.94|591.14|598.81|591.01|16
1656587090000|2022-06-30 11:04:50|598.81|591.01|598.91|591.11|598.93|591.13|598.8|591|19
1656587100000|2022-06-30 11:05:00|598.9|591.1|599.79|591.99|599.84|592.04|598.77|590.97|30
1656587110000|2022-06-30 11:05:10|599.73|591.93|599.73|591.93|599.9|592.1|599.73|591.93|24
1656587120000|2022-06-30 11:05:20|599.75|591.95|599.95|592.15|599.95|592.15|599.68|591.88|20
1656587130000|2022-06-30 11:05:30|599.96|592.16|599.26|591.46|600.04|592.24|599.26|591.46|21
1656587140000|2022-06-30 11:05:40|599.25|591.45|599.23|591.43|599.28|591.48|599.14|591.34|9
1656587150000|2022-06-30 11:05:50|599.21|591.41|599.04|591.24|599.21|591.41|598.97|591.17|22
1656587160000|2022-06-30 11:06:00|599.02|591.22|599.02|591.22|599.04|591.24|598.95|591.15|19
1656587170000|2022-06-30 11:06:10|599.03|591.23|598.95|591.15|599.13|591.33|598.91|591.11|22
1656587180000|2022-06-30 11:06:20|598.94|591.14|599.05|591.25|599.06|591.26|598.92|591.12|18
1656587190000|2022-06-30 11:06:30|599.06|591.26|598.46|590.66|599.06|591.26|598.32|590.52|28
1656587200000|2022-06-30 11:06:40|598.47|590.67|598.08|590.28|598.47|590.67|597.67|589.87|35
1656587210000|2022-06-30 11:06:50|598.28|590.48|597.5|589.7|598.28|590.48|597.5|589.7|30
1656587220000|2022-06-30 11:07:00|597.65|589.85|597.97|590.17|598.13|590.33|597.61|589.81|31
1656587230000|2022-06-30 11:07:10|597.9|590.1|597.98|590.18|598.09|590.29|597.9|590.1|26
1656587240000|2022-06-30 11:07:20|597.97|590.17|597.82|590.02|598.47|590.67|597.79|589.99|27
1656587250000|2022-06-30 11:07:30|597.79|589.99|597.86|590.06|598.13|590.33|597.33|589.53|27
1656587260000|2022-06-30 11:07:40|597.81|590.01|597.69|589.89|597.84|590.04|597.61|589.81|20
1656587270000|2022-06-30 11:07:50|597.94|590.14|597.64|589.84|598.19|590.39|597.53|589.73|22
1656587280000|2022-06-30 11:08:00|598.04|590.24|598.65|590.85|598.65|590.85|597.87|590.07|25
1656587290000|2022-06-30 11:08:10|598.75|590.95|598.25|590.45|598.89|591.09|598.25|590.45|27
1656587300000|2022-06-30 11:08:20|598.24|590.44|598.25|590.45|598.25|590.45|598.13|590.33|15
1656587310000|2022-06-30 11:08:30|598.26|590.46|598.46|590.66|598.47|590.67|598.16|590.36|24
1656587320000|2022-06-30 11:08:40|598.5|590.7|598.21|590.41|598.53|590.73|598.21|590.41|23
1656587330000|2022-06-30 11:08:50|598.22|590.42|598.29|590.49|598.32|590.52|598.22|590.42|13
1656587340000|2022-06-30 11:09:00|598.28|590.48|598.39|590.59|598.42|590.62|598.28|590.48|17
1656587350000|2022-06-30 11:09:10|598.38|590.58|598.46|590.66|598.49|590.69|598.38|590.58|9
1656587360000|2022-06-30 11:09:20|598.35|590.55|598.37|590.57|598.45|590.65|598.28|590.48|18
1656587370000|2022-06-30 11:09:30|598.39|590.59|598.4|590.6|598.4|590.6|598.27|590.47|17
1656587380000|2022-06-30 11:09:40|598.39|590.59|598.65|590.85|598.65|590.85|598.07|590.27|7
1656587390000|2022-06-30 11:09:50|598.71|590.91|598.74|590.94|598.75|590.95|598.67|590.87|12
1656587400000|2022-06-30 11:10:00|598.75|590.95|599|591.2|599.03|591.23|598.53|590.73|31
1656587410000|2022-06-30 11:10:10|599.07|591.27|599.07|591.27|599.63|591.83|599.03|591.23|27
1656587420000|2022-06-30 11:10:20|599.06|591.26|598.49|590.69|599.06|591.26|598.43|590.63|16
1656587430000|2022-06-30 11:10:30|598.44|590.64|598.65|590.85|598.73|590.93|598.44|590.64|21
1656587440000|2022-06-30 11:10:40|598.68|590.88|597.99|590.19|598.71|590.91|597.99|590.19|19
1656587450000|2022-06-30 11:10:50|597.81|590.01|598.6|590.8|598.76|590.96|597.78|589.98|29
1656587460000|2022-06-30 11:11:00|598.67|590.87|598.71|590.91|598.89|591.09|598.65|590.85|25
1656587470000|2022-06-30 11:11:10|598.61|590.81|598.79|590.99|598.87|591.07|598.61|590.81|16
1656587480000|2022-06-30 11:11:20|598.8|591|598.75|590.95|598.83|591.03|598.75|590.95|12
1656587490000|2022-06-30 11:11:30|598.76|590.96|598.78|590.98|598.84|591.04|598.75|590.95|17
1656587500000|2022-06-30 11:11:40|598.77|590.97|599.7|591.9|599.82|592.02|598.75|590.95|24
1656587510000|2022-06-30 11:11:50|599.58|591.78|599.62|591.82|599.63|591.83|599.53|591.73|12
1656587520000|2022-06-30 11:12:00|599.6|591.8|600.05|592.25|600.05|592.25|599.59|591.79|12
1656587530000|2022-06-30 11:12:10|600.12|592.32|599.72|591.92|600.12|592.32|599.58|591.78|15
1656587540000|2022-06-30 11:12:20|599.74|591.94|599.79|591.99|599.81|592.01|599.65|591.85|10
1656587550000|2022-06-30 11:12:30|599.82|592.02|599.82|592.02|600.24|592.44|599.53|591.73|24
1656587560000|2022-06-30 11:12:40|599.81|592.01|600.21|592.41|600.29|592.49|599.81|592.01|24
1656587570000|2022-06-30 11:12:50|600.02|592.22|600.05|592.25|600.23|592.43|600.01|592.21|20
1656587580000|2022-06-30 11:13:00|600.04|592.24|599.98|592.18|600.06|592.26|599.92|592.12|17
1656587590000|2022-06-30 11:13:10|599.97|592.17|600.02|592.22|600.14|592.34|599.97|592.17|14
1656587600000|2022-06-30 11:13:20|600|592.2|600.01|592.21|600.17|592.37|599.96|592.16|18
1656587610000|2022-06-30 11:13:30|600.02|592.22|600.02|592.22|600.1|592.3|599.98|592.18|19
1656587620000|2022-06-30 11:13:40|600.03|592.23|599.43|591.63|600.03|592.23|599.42|591.62|27
1656587630000|2022-06-30 11:13:50|599.42|591.62|599.29|591.49|599.42|591.62|599.29|591.49|16
1656587640000|2022-06-30 11:14:00|599.3|591.5|599.18|591.38|599.33|591.53|599.11|591.31|23
1656587650000|2022-06-30 11:14:10|599.22|591.42|599.46|591.66|599.5|591.7|599.2|591.4|10
1656587660000|2022-06-30 11:14:20|599.43|591.63|598.91|591.11|599.43|591.63|598.91|591.11|17
1656587670000|2022-06-30 11:14:30|598.96|591.16|598.8|591|598.96|591.16|598.16|590.36|22
1656587680000|2022-06-30 11:14:40|598.81|591.01|599.06|591.26|599.23|591.43|598.81|591.01|24
1656587690000|2022-06-30 11:14:50|599.09|591.29|599|591.2|599.16|591.36|598.93|591.13|22
1656587700000|2022-06-30 11:15:00|599.01|591.21|599.04|591.24|599.17|591.37|598.99|591.19|16
1656587710000|2022-06-30 11:15:10|599|591.2|598.98|591.18|599.04|591.24|598.85|591.05|21
1656587720000|2022-06-30 11:15:20|598.99|591.19|598.98|591.18|599.02|591.22|598.95|591.15|10
1656587730000|2022-06-30 11:15:30|598.9|591.1|598.85|591.05|598.91|591.11|598.81|591.01|13
1656587740000|2022-06-30 11:15:40|598.83|591.03|598.73|590.93|598.88|591.08|598.72|590.92|16
1656587750000|2022-06-30 11:15:50|598.74|590.94|598.73|590.93|598.81|591.01|598.73|590.93|10
1656587760000|2022-06-30 11:16:00|598.76|590.96|598.81|591.01|598.83|591.03|598.7|590.9|11
1656587770000|2022-06-30 11:16:10|598.83|591.03|598.98|591.18|599.06|591.26|598.83|591.03|25
1656587780000|2022-06-30 11:16:20|598.96|591.16|598.53|590.73|598.98|591.18|598.53|590.73|12
1656587790000|2022-06-30 11:16:30|598.55|590.75|598.87|591.07|598.88|591.08|598.53|590.73|15
1656587800000|2022-06-30 11:16:40|598.79|590.99|599|591.2|599|591.2|598.79|590.99|24
1656587810000|2022-06-30 11:16:50|598.98|591.18|599.03|591.23|599.03|591.23|598.81|591.01|15
1656587820000|2022-06-30 11:17:00|598.93|591.13|598.98|591.18|599.07|591.27|598.93|591.13|20
1656587830000|2022-06-30 11:17:10|599.06|591.26|599.62|591.82|599.94|592.14|599.06|591.26|24
1656587840000|2022-06-30 11:17:20|599.61|591.81|599.23|591.43|599.88|592.08|599.22|591.42|28
1656587850000|2022-06-30 11:17:30|599.16|591.36|599.12|591.32|599.16|591.36|599.03|591.23|12
1656587860000|2022-06-30 11:17:40|599.07|591.27|598.92|591.12|599.1|591.3|598.92|591.12|21
1656587870000|2022-06-30 11:17:50|598.91|591.11|598.79|590.99|599.19|591.39|598.79|590.99|24
1656587880000|2022-06-30 11:18:00|598.71|590.91|598.86|591.06|598.97|591.17|598.71|590.91|28
1656587890000|2022-06-30 11:18:10|598.89|591.09|598.88|591.08|598.93|591.13|598.73|590.93|25
1656587900000|2022-06-30 11:18:20|598.87|591.07|598.39|590.59|598.91|591.11|598.27|590.47|21
1656587910000|2022-06-30 11:18:30|598.41|590.61|598|590.2|598.42|590.62|597.99|590.19|23
1656587920000|2022-06-30 11:18:40|597.99|590.19|598.11|590.31|598.23|590.43|597.95|590.15|30
1656587930000|2022-06-30 11:18:50|598.09|590.29|598.62|590.82|599.04|591.24|598.07|590.27|24
1656587940000|2022-06-30 11:19:00|598.57|590.77|598.98|591.18|599.09|591.29|598.57|590.77|29
1656587950000|2022-06-30 11:19:10|598.91|591.11|598.95|591.15|599.06|591.26|598.89|591.09|24
1656587960000|2022-06-30 11:19:20|598.9|591.1|598.4|590.6|598.9|591.1|597.9|590.1|30
1656587970000|2022-06-30 11:19:30|598.32|590.52|598.03|590.23|598.43|590.63|597.81|590.01|16
1656587980000|2022-06-30 11:19:40|598.01|590.21|598.42|590.62|598.42|590.62|597.83|590.03|29
1656587990000|2022-06-30 11:19:50|598.57|590.77|598.58|590.78|598.81|591.01|598.54|590.74|34
1656588000000|2022-06-30 11:20:00|598.63|590.83|598.17|590.37|598.63|590.83|597.92|590.12|27
1656588010000|2022-06-30 11:20:10|598.21|590.41|598|590.2|598.4|590.6|597.9|590.1|30
1656588020000|2022-06-30 11:20:20|597.97|590.17|598.05|590.25|598.29|590.49|597.83|590.03|16
1656588030000|2022-06-30 11:20:30|598.04|590.24|598.64|590.84|598.72|590.92|598.04|590.24|21
1656588040000|2022-06-30 11:20:40|598.65|590.85|598.52|590.72|598.73|590.93|598.52|590.72|24
1656588050000|2022-06-30 11:20:50|598.53|590.73|598.15|590.35|598.79|590.99|598.15|590.35|30
1656588060000|2022-06-30 11:21:00|598.14|590.34|598.04|590.24|598.38|590.58|598.01|590.21|30
1656588070000|2022-06-30 11:21:10|598.03|590.23|597.97|590.17|598.51|590.71|597.93|590.13|32
1656588080000|2022-06-30 11:21:20|597.94|590.14|598.03|590.23|598.4|590.6|597.94|590.14|22
1656588090000|2022-06-30 11:21:30|597.94|590.14|599.07|591.27|599.07|591.27|597.9|590.1|25
1656588100000|2022-06-30 11:21:40|599.08|591.28|598.88|591.08|599.17|591.37|598.78|590.98|26
1656588110000|2022-06-30 11:21:50|598.71|590.91|598.54|590.74|599.08|591.28|598.39|590.59|27
1656588120000|2022-06-30 11:22:00|598.55|590.75|598.25|590.45|598.62|590.82|597.89|590.09|32
1656588130000|2022-06-30 11:22:10|598.2|590.4|598.28|590.48|598.38|590.58|597.92|590.12|29
1656588140000|2022-06-30 11:22:20|598.25|590.45|598.5|590.7|598.5|590.7|597.85|590.05|29
1656588150000|2022-06-30 11:22:30|598.54|590.74|598.96|591.16|599.15|591.35|598.49|590.69|31
1656588160000|2022-06-30 11:22:40|599.07|591.27|599.02|591.22|599.19|591.39|599|591.2|25
1656588170000|2022-06-30 11:22:50|599.01|591.21|599|591.2|599.09|591.29|599|591.2|23
1656588180000|2022-06-30 11:23:00|599.01|591.21|599.09|591.29|599.09|591.29|598.94|591.14|15
1656588190000|2022-06-30 11:23:10|599.07|591.27|599.08|591.28|599.19|591.39|599.02|591.22|17
1656588200000|2022-06-30 11:23:20|599.07|591.27|599.37|591.57|599.42|591.62|599|591.2|18
1656588210000|2022-06-30 11:23:30|599.38|591.58|599.05|591.25|599.57|591.77|598.85|591.05|27
1656588220000|2022-06-30 11:23:40|599|591.2|599.01|591.21|599.1|591.3|598.84|591.04|26
1656588230000|2022-06-30 11:23:50|599.02|591.22|598.97|591.17|599.08|591.28|598.82|591.02|24
1656588240000|2022-06-30 11:24:00|598.94|591.14|599.1|591.3|599.1|591.3|598.72|590.92|26
1656588250000|2022-06-30 11:24:10|599.11|591.31|598.89|591.09|599.17|591.37|598.89|591.09|19
1656588260000|2022-06-30 11:24:20|598.88|591.08|599.11|591.31|599.17|591.37|598.86|591.06|23
1656588270000|2022-06-30 11:24:30|599.03|591.23|599.37|591.57|599.5|591.7|599.03|591.23|26
1656588280000|2022-06-30 11:24:40|599.18|591.38|598.7|590.9|599.21|591.41|598.7|590.9|21
1656588290000|2022-06-30 11:24:50|598.73|590.93|598.75|590.95|599.12|591.32|598.65|590.85|32
1656588300000|2022-06-30 11:25:00|598.74|590.94|598.76|590.96|598.92|591.12|598.29|590.49|28
1656588310000|2022-06-30 11:25:10|598.72|590.92|598.76|590.96|598.79|590.99|598.62|590.82|25
1656588320000|2022-06-30 11:25:20|598.77|590.97|597.91|590.11|598.81|591.01|597.82|590.02|19
1656588330000|2022-06-30 11:25:30|598.19|590.39|598.24|590.44|598.32|590.52|598.09|590.29|31
1656588340000|2022-06-30 11:25:40|598.26|590.46|598.44|590.64|598.62|590.82|598.16|590.36|26
1656588350000|2022-06-30 11:25:50|598.39|590.59|598.94|591.14|598.96|591.16|598.34|590.54|17
1656588360000|2022-06-30 11:26:00|598.95|591.15|598.33|590.53|598.97|591.17|598.33|590.53|13
1656588370000|2022-06-30 11:26:10|598.36|590.56|598.31|590.51|598.38|590.58|598.31|590.51|22
1656588380000|2022-06-30 11:26:20|598.34|590.54|598.25|590.45|598.4|590.6|598.25|590.45|23
1656588390000|2022-06-30 11:26:30|598.23|590.43|598.71|590.91|598.71|590.91|598.23|590.43|14
1656588400000|2022-06-30 11:26:40|598.83|591.03|599.15|591.35|599.15|591.35|598.79|590.99|25
1656588410000|2022-06-30 11:26:50|599.09|591.29|599.03|591.23|599.5|591.7|598.95|591.15|25
1656588420000|2022-06-30 11:27:00|599.02|591.22|599.07|591.27|599.07|591.27|599.02|591.22|6
1656588430000|2022-06-30 11:27:10|599.02|591.22|599.28|591.48|599.38|591.58|599.02|591.22|23
1656588440000|2022-06-30 11:27:20|599.3|591.5|599.24|591.44|599.57|591.77|599.22|591.42|22
1656588450000|2022-06-30 11:27:30|599.23|591.43|599.61|591.81|599.61|591.81|599.03|591.23|21
1656588460000|2022-06-30 11:27:40|599.6|591.8|599.91|592.11|599.95|592.15|599.58|591.78|23
1656588470000|2022-06-30 11:27:50|599.89|592.09|599.86|592.06|599.91|592.11|599.77|591.97|20
1656588480000|2022-06-30 11:28:00|599.83|592.03|600.13|592.33|600.13|592.33|599.83|592.03|23
1656588490000|2022-06-30 11:28:10|600.01|592.21|600.08|592.28|600.11|592.31|599.89|592.09|25
1656588500000|2022-06-30 11:28:20|600.03|592.23|600.1|592.3|600.12|592.32|600.01|592.21|18
1656588510000|2022-06-30 11:28:30|600.09|592.29|600.01|592.21|600.09|592.29|599.96|592.16|21
1656588520000|2022-06-30 11:28:40|600|592.2|600.04|592.24|600.04|592.24|599.95|592.15|12
1656588530000|2022-06-30 11:28:50|600.07|592.27|600.08|592.28|600.16|592.36|599.99|592.19|22
1656588540000|2022-06-30 11:29:00|600.04|592.24|600.14|592.34|600.16|592.36|599.99|592.19|22
1656588550000|2022-06-30 11:29:10|600.15|592.35|600.17|592.37|600.23|592.43|600.05|592.25|20
1656588560000|2022-06-30 11:29:20|600.23|592.43|600.16|592.36|600.23|592.43|600.03|592.23|24
1656588570000|2022-06-30 11:29:30|600.2|592.4|600.09|592.29|600.28|592.48|600.09|592.29|21
1656588580000|2022-06-30 11:29:40|600.22|592.42|600.15|592.35|600.27|592.47|600.12|592.32|21
1656588590000|2022-06-30 11:29:50|600.12|592.32|600.23|592.43|600.26|592.46|600.09|592.29|25
1656588600000|2022-06-30 11:30:00|600.24|592.44|600.17|592.37|600.24|592.44|600.06|592.26|33
1656588610000|2022-06-30 11:30:10|600.14|592.34|600.18|592.38|600.21|592.41|600.01|592.21|22
1656588620000|2022-06-30 11:30:20|600.11|592.31|600.06|592.26|600.18|592.38|600.01|592.21|20
1656588630000|2022-06-30 11:30:30|600.08|592.28|600.82|593.02|601|593.2|600.08|592.28|26
1656588640000|2022-06-30 11:30:40|600.74|592.94|600.78|592.98|600.88|593.08|600.56|592.76|24
1656588650000|2022-06-30 11:30:50|600.81|593.01|601.7|593.9|601.7|593.9|600.77|592.97|23
1656588660000|2022-06-30 11:31:00|601.66|593.86|601.72|593.92|601.87|594.07|601.57|593.77|23
1656588670000|2022-06-30 11:31:10|601.67|593.87|601.66|593.86|601.75|593.95|601.56|593.76|16
1656588680000|2022-06-30 11:31:20|601.62|593.82|601.61|593.81|601.66|593.86|601.53|593.73|16
1656588690000|2022-06-30 11:31:30|601.65|593.85|601.92|594.12|602.05|594.25|601.64|593.84|18
1656588700000|2022-06-30 11:31:40|601.93|594.13|602.55|594.75|602.55|594.75|601.9|594.1|26
1656588710000|2022-06-30 11:31:50|602.61|594.81|602.55|594.75|602.61|594.81|602.26|594.46|26
1656588720000|2022-06-30 11:32:00|602.56|594.76|602.16|594.36|602.94|595.14|602.15|594.35|25
1656588730000|2022-06-30 11:32:10|602.17|594.37|602.87|595.07|602.99|595.19|602.17|594.37|19
1656588740000|2022-06-30 11:32:20|602.89|595.09|603.02|595.22|603.04|595.24|602.86|595.06|25
1656588750000|2022-06-30 11:32:30|602.81|595.01|603.18|595.38|603.19|595.39|602.8|595|21
1656588760000|2022-06-30 11:32:40|603.19|595.39|603.99|596.19|604.08|596.28|603.07|595.27|32
1656588770000|2022-06-30 11:32:50|604.21|596.41|604.21|596.41|604.23|596.43|604.04|596.24|27
1656588780000|2022-06-30 11:33:00|604.16|596.36|604.77|596.97|604.77|596.97|604|596.2|24
1656588790000|2022-06-30 11:33:10|604.83|597.03|604.99|597.19|605.01|597.21|604.72|596.92|25
1656588800000|2022-06-30 11:33:20|604.9|597.1|605.02|597.22|605.02|597.22|604.86|597.06|22
1656588810000|2022-06-30 11:33:30|604.98|597.18|605.04|597.24|605.07|597.27|604.81|597.01|17
1656588820000|2022-06-30 11:33:40|605.19|597.39|605.12|597.32|605.64|597.84|605.12|597.32|23
1656588830000|2022-06-30 11:33:50|605.11|597.31|606.16|598.36|606.21|598.41|605.07|597.27|24
1656588840000|2022-06-30 11:34:00|606.24|598.44|606.3|598.5|606.3|598.5|606.13|598.33|20
1656588850000|2022-06-30 11:34:10|606.32|598.52|606.27|598.47|606.35|598.55|606.27|598.47|21
1656588860000|2022-06-30 11:34:20|606.28|598.48|606.73|598.93|606.78|598.98|606.27|598.47|14
1656588870000|2022-06-30 11:34:30|606.71|598.91|606.89|599.09|606.91|599.11|606.69|598.89|18
1656588880000|2022-06-30 11:34:40|606.9|599.1|606.9|599.1|606.94|599.14|606.88|599.08|9
1656588890000|2022-06-30 11:34:50|606.96|599.16|607.39|599.59|607.42|599.62|606.88|599.08|12
1656588900000|2022-06-30 11:35:00|607.54|599.74|607.19|599.39|607.54|599.74|607.1|599.3|23
1656588910000|2022-06-30 11:35:10|607.2|599.4|607.56|599.76|607.73|599.93|607.12|599.32|21
1656588920000|2022-06-30 11:35:20|607.52|599.72|607.41|599.61|607.55|599.75|607.32|599.52|25
1656588930000|2022-06-30 11:35:30|607.4|599.6|607.5|599.7|607.53|599.73|607.33|599.53|23
1656588940000|2022-06-30 11:35:40|607.54|599.74|607.48|599.68|608.21|600.41|607.39|599.59|31
1656588950000|2022-06-30 11:35:50|607.39|599.59|606.36|598.56|607.48|599.68|606.36|598.56|29
1656588960000|2022-06-30 11:36:00|606.34|598.54|605.45|597.65|606.52|598.72|605.45|597.65|32
1656588970000|2022-06-30 11:36:10|605.51|597.71|605.33|597.53|605.51|597.71|604.92|597.12|19
1656588980000|2022-06-30 11:36:20|605.32|597.52|604.85|597.05|605.32|597.52|604.85|597.05|20
1656588990000|2022-06-30 11:36:30|604.83|597.03|605.62|597.82|605.62|597.82|604.68|596.88|28
1656589000000|2022-06-30 11:36:40|605.6|597.8|605.32|597.52|605.6|597.8|605.23|597.43|23
1656589010000|2022-06-30 11:36:50|605.31|597.51|605.39|597.59|605.73|597.93|604.99|597.19|24
1656589020000|2022-06-30 11:37:00|605.36|597.56|605.33|597.53|605.59|597.79|604.84|597.04|31
1656589030000|2022-06-30 11:37:10|605.28|597.48|604.74|596.94|605.28|597.48|604.3|596.5|28
1656589040000|2022-06-30 11:37:20|604.75|596.95|604.55|596.75|604.92|597.12|604.51|596.71|32
1656589050000|2022-06-30 11:37:30|604.54|596.74|603.84|596.04|604.54|596.74|603.52|595.72|27
1656589060000|2022-06-30 11:37:40|603.71|595.91|603.96|596.16|604.04|596.24|603.71|595.91|24
1656589070000|2022-06-30 11:37:50|603.84|596.04|604.05|596.25|604.12|596.32|603.8|596|20
1656589080000|2022-06-30 11:38:00|604.04|596.24|604.18|596.38|604.18|596.38|603.96|596.16|14
1656589090000|2022-06-30 11:38:10|604.05|596.25|604.05|596.25|604.05|596.25|603.86|596.06|4
1656589100000|2022-06-30 11:38:20|604.1|596.3|603.65|595.85|604.1|596.3|603.5|595.7|3
1656589110000|2022-06-30 11:38:30|603.64|595.84|603.51|595.71|603.78|595.98|603.43|595.63|21
1656589120000|2022-06-30 11:38:40|603.52|595.72|603.85|596.05|603.99|596.19|603.52|595.72|26
1656589130000|2022-06-30 11:38:50|603.86|596.06|603.53|595.73|604.21|596.41|603.34|595.54|20
1656589140000|2022-06-30 11:39:00|603.24|595.44|603.26|595.46|603.41|595.61|603.09|595.29|28
1656589150000|2022-06-30 11:39:10|603.24|595.44|603.47|595.67|603.56|595.76|603.24|595.44|18
1656589160000|2022-06-30 11:39:20|603.48|595.68|603.63|595.83|603.63|595.83|603.37|595.57|19
1656589170000|2022-06-30 11:39:30|603.37|595.57|603.1|595.3|603.37|595.57|603.03|595.23|18
1656589180000|2022-06-30 11:39:40|603.27|595.47|602.5|594.7|603.27|595.47|602.49|594.69|19
1656589190000|2022-06-30 11:39:50|602.56|594.76|602.67|594.87|602.9|595.1|602.28|594.48|14
1656589200000|2022-06-30 11:40:00|602.66|594.86|602.58|594.78|602.73|594.93|602.54|594.74|19
1656589210000|2022-06-30 11:40:10|602.63|594.83|603.13|595.33|603.17|595.37|602.63|594.83|20
1656589220000|2022-06-30 11:40:20|603.12|595.32|603.08|595.28|603.13|595.33|603.04|595.24|10
1656589230000|2022-06-30 11:40:30|602.69|594.89|601.52|593.72|602.79|594.99|601.52|593.72|22
1656589240000|2022-06-30 11:40:40|601.51|593.71|601.68|593.88|601.68|593.88|601.38|593.58|19
1656589250000|2022-06-30 11:40:50|601.69|593.89|601.69|593.89|601.69|593.89|601.69|593.89|1
1656589260000|2022-06-30 11:41:00|601.67|593.87|601.95|594.15|601.95|594.15|601.63|593.83|12
1656589270000|2022-06-30 11:41:10|602.01|594.21|601.43|593.63|602.01|594.21|601.4|593.6|22
1656589280000|2022-06-30 11:41:20|601.44|593.64|602|594.2|602.03|594.23|601.44|593.64|23
1656589290000|2022-06-30 11:41:30|601.83|594.03|601.48|593.68|601.83|594.03|601.38|593.58|17
1656589300000|2022-06-30 11:41:40|601.38|593.58|601.28|593.48|601.48|593.68|601.26|593.46|15
1656589310000|2022-06-30 11:41:50|601.37|593.57|601.37|593.57|601.41|593.61|601.17|593.37|16
1656589320000|2022-06-30 11:42:00|601.28|593.48|601.65|593.85|601.81|594.01|601.02|593.22|22
1656589330000|2022-06-30 11:42:10|601.68|593.88|602.28|594.48|602.55|594.75|601.68|593.88|28
1656589340000|2022-06-30 11:42:20|602.29|594.49|601.5|593.7|602.37|594.57|601.5|593.7|27
1656589350000|2022-06-30 11:42:30|601.45|593.65|601.75|593.95|601.92|594.12|601.45|593.65|27
1656589360000|2022-06-30 11:42:40|601.81|594.01|601.81|594.01|601.86|594.06|601.79|593.99|13
1656589370000|2022-06-30 11:42:50|601.82|594.02|602.87|595.07|602.87|595.07|601.82|594.02|17
1656589380000|2022-06-30 11:43:00|602.89|595.09|602.72|594.92|602.9|595.1|602.42|594.62|25
1656589390000|2022-06-30 11:43:10|602.73|594.93|602.31|594.51|602.8|595|602.24|594.44|17
1656589400000|2022-06-30 11:43:20|602.38|594.58|602.24|594.44|602.5|594.7|602.23|594.43|23
1656589410000|2022-06-30 11:43:30|602.23|594.43|602.17|594.37|602.23|594.43|602.13|594.33|11
1656589420000|2022-06-30 11:43:40|602.18|594.38|601.94|594.14|602.19|594.39|601.55|593.75|23
1656589430000|2022-06-30 11:43:50|602.01|594.21|601.84|594.04|602.01|594.21|601.77|593.97|15
1656589440000|2022-06-30 11:44:00|601.82|594.02|601.96|594.16|602|594.2|601.39|593.59|22
1656589450000|2022-06-30 11:44:10|602.06|594.26|601.71|593.91|602.06|594.26|601.71|593.91|20
1656589460000|2022-06-30 11:44:20|601.64|593.84|601.7|593.9|601.75|593.95|601.6|593.8|9
1656589470000|2022-06-30 11:44:30|601.69|593.89|601.38|593.58|601.79|593.99|601.38|593.58|24
1656589480000|2022-06-30 11:44:40|601.37|593.57|601.6|593.8|601.62|593.82|601.31|593.51|18
1656589490000|2022-06-30 11:44:50|601.59|593.79|601.37|593.57|601.73|593.93|601.26|593.46|8
1656589500000|2022-06-30 11:45:00|601.38|593.58|601.44|593.64|601.75|593.95|601.35|593.55|24
1656589510000|2022-06-30 11:45:10|601.38|593.58|601.56|593.76|601.56|593.76|601.36|593.56|13
1656589520000|2022-06-30 11:45:20|601.58|593.78|601.54|593.74|601.74|593.94|601.5|593.7|18
1656589530000|2022-06-30 11:45:30|601.55|593.75|601.53|593.73|601.73|593.93|601.47|593.67|18
1656589540000|2022-06-30 11:45:40|601.51|593.71|601.28|593.48|601.51|593.71|601.28|593.48|10
1656589550000|2022-06-30 11:45:50|601.3|593.5|601.11|593.31|601.3|593.5|601.1|593.3|9
1656589560000|2022-06-30 11:46:00|600.89|593.09|600.92|593.12|601.02|593.22|600.88|593.08|19
1656589570000|2022-06-30 11:46:10|600.94|593.14|601.09|593.29|601.09|593.29|600.9|593.1|13
1656589580000|2022-06-30 11:46:20|601.07|593.27|601|593.2|601.63|593.83|600.86|593.06|20
1656589590000|2022-06-30 11:46:30|600.97|593.17|600.96|593.16|601.22|593.42|600.76|592.96|22
1656589600000|2022-06-30 11:46:40|600.97|593.17|600.33|592.53|601.06|593.26|600.32|592.52|26
1656589610000|2022-06-30 11:46:50|600.37|592.57|600.35|592.55|601.03|593.23|600.35|592.55|20
1656589620000|2022-06-30 11:47:00|600.32|592.52|600.4|592.6|600.54|592.74|600.28|592.48|29
1656589630000|2022-06-30 11:47:10|600.38|592.58|600.54|592.74|600.57|592.77|600.28|592.48|30
1656589640000|2022-06-30 11:47:20|600.58|592.78|600.08|592.28|600.77|592.97|600.08|592.28|32
1656589650000|2022-06-30 11:47:30|600.06|592.26|599.87|592.07|600.18|592.38|599.87|592.07|18
1656589660000|2022-06-30 11:47:40|599.9|592.1|599.32|591.52|600.03|592.23|599.3|591.5|17
1656589670000|2022-06-30 11:47:50|599.29|591.49|598.7|590.9|599.3|591.5|598.4|590.6|27
1656589680000|2022-06-30 11:48:00|598.68|590.88|598.8|591|599.12|591.32|598.65|590.85|23
1656589690000|2022-06-30 11:48:10|598.86|591.06|598.85|591.05|599.07|591.27|598.8|591|25
1656589700000|2022-06-30 11:48:20|598.84|591.04|598.76|590.96|599.03|591.23|598.7|590.9|24
1656589710000|2022-06-30 11:48:30|598.85|591.05|598.85|591.05|598.93|591.13|598.3|590.5|24
1656589720000|2022-06-30 11:48:40|598.7|590.9|598.35|590.55|598.78|590.98|598.33|590.53|23
1656589730000|2022-06-30 11:48:50|598.33|590.53|598.37|590.57|598.96|591.16|598.33|590.53|24
1656589740000|2022-06-30 11:49:00|598.38|590.58|598.55|590.75|598.75|590.95|598.38|590.58|25
1656589750000|2022-06-30 11:49:10|598.52|590.72|598.38|590.58|598.66|590.86|598.34|590.54|22
1656589760000|2022-06-30 11:49:20|598.44|590.64|598.45|590.65|598.47|590.67|598.33|590.53|16
1656589770000|2022-06-30 11:49:30|598.49|590.69|598.65|590.85|598.65|590.85|598.13|590.33|28
1656589780000|2022-06-30 11:49:40|598.71|590.91|598.58|590.78|598.76|590.96|598.48|590.68|23
1656589790000|2022-06-30 11:49:50|598.75|590.95|598.37|590.57|598.8|591|598.29|590.49|24
1656589800000|2022-06-30 11:50:00|598.05|590.25|598.77|590.97|598.92|591.12|598.05|590.25|30
1656589810000|2022-06-30 11:50:10|598.67|590.87|599.27|591.47|599.38|591.58|598.67|590.87|20
1656589820000|2022-06-30 11:50:20|599.28|591.48|599.17|591.37|599.53|591.73|598.85|591.05|31
1656589830000|2022-06-30 11:50:30|599.19|591.39|599.12|591.32|599.39|591.59|598.99|591.19|20
1656589840000|2022-06-30 11:50:40|599.2|591.4|599.08|591.28|599.21|591.41|599.04|591.24|12
1656589850000|2022-06-30 11:50:50|599.12|591.32|599.63|591.83|599.63|591.83|599.12|591.32|22
1656589860000|2022-06-30 11:51:00|599.64|591.84|599|591.2|599.64|591.84|599|591.2|26
1656589870000|2022-06-30 11:51:10|598.98|591.18|598.85|591.05|599.33|591.53|598.85|591.05|20
1656589880000|2022-06-30 11:51:20|598.86|591.06|598.43|590.63|599.15|591.35|598.37|590.57|24
1656589890000|2022-06-30 11:51:30|598.48|590.68|598.78|590.98|598.92|591.12|598.46|590.66|24
1656589900000|2022-06-30 11:51:40|598.87|591.07|598.55|590.75|598.9|591.1|598.54|590.74|22
1656589910000|2022-06-30 11:51:50|598.71|590.91|598.57|590.77|598.79|590.99|598.55|590.75|27
1656589920000|2022-06-30 11:52:00|598.63|590.83|598.68|590.88|598.74|590.94|598.47|590.67|24
1656589930000|2022-06-30 11:52:10|598.67|590.87|598.88|591.08|599.06|591.26|598.46|590.66|29
1656589940000|2022-06-30 11:52:20|598.8|591|598.78|590.98|598.93|591.13|598.69|590.89|22
1656589950000|2022-06-30 11:52:30|598.75|590.95|598.74|590.94|598.92|591.12|598.51|590.71|22
1656589960000|2022-06-30 11:52:40|598.68|590.88|598.73|590.93|598.73|590.93|598.42|590.62|23
1656589970000|2022-06-30 11:52:50|598.81|591.01|598.78|590.98|598.93|591.13|598.76|590.96|25
1656589980000|2022-06-30 11:53:00|598.93|591.13|598.95|591.15|598.99|591.19|598.8|591|21
1656589990000|2022-06-30 11:53:10|598.94|591.14|598.92|591.12|599.02|591.22|598.74|590.94|21
1656590000000|2022-06-30 11:53:20|598.9|591.1|598.87|591.07|599|591.2|598.73|590.93|18
1656590010000|2022-06-30 11:53:30|598.89|591.09|598.31|590.51|598.95|591.15|598.3|590.5|28
1656590020000|2022-06-30 11:53:40|598.3|590.5|598.06|590.26|598.42|590.62|597.91|590.11|21
1656590030000|2022-06-30 11:53:50|598.05|590.25|598.13|590.33|598.2|590.4|597.96|590.16|24
1656590040000|2022-06-30 11:54:00|598.18|590.38|598.12|590.32|598.24|590.44|598.09|590.29|20
1656590050000|2022-06-30 11:54:10|598.14|590.34|598.31|590.51|598.31|590.51|598.04|590.24|16
1656590060000|2022-06-30 11:54:20|598.34|590.54|598.14|590.34|598.34|590.54|598.09|590.29|21
1656590070000|2022-06-30 11:54:30|598.2|590.4|598.75|590.95|598.75|590.95|598.1|590.3|22
1656590080000|2022-06-30 11:54:40|598.73|590.93|598.35|590.55|599.03|591.23|598.35|590.55|22
1656590090000|2022-06-30 11:54:50|598.43|590.63|597.75|589.95|598.43|590.63|597.75|589.95|12
1656590100000|2022-06-30 11:55:00|597.8|590|598.91|591.11|598.91|591.11|597.8|590|30
1656590110000|2022-06-30 11:55:10|598.88|591.08|600.44|592.64|600.53|592.73|598.76|590.96|30
1656590120000|2022-06-30 11:55:20|600.33|592.53|599.44|591.64|600.34|592.54|599.24|591.44|34
1656590130000|2022-06-30 11:55:30|599.38|591.58|599.4|591.6|599.49|591.69|599.16|591.36|23
1656590140000|2022-06-30 11:55:40|599.37|591.57|598.93|591.13|599.39|591.59|598.84|591.04|22
1656590150000|2022-06-30 11:55:50|598.87|591.07|599.32|591.52|599.35|591.55|598.87|591.07|26
1656590160000|2022-06-30 11:56:00|599.3|591.5|599.37|591.57|599.4|591.6|599.02|591.22|19
1656590170000|2022-06-30 11:56:10|599.2|591.4|599.28|591.48|599.4|591.6|598.9|591.1|28
1656590180000|2022-06-30 11:56:20|599.19|591.39|599.68|591.88|599.68|591.88|599.02|591.22|24
1656590190000|2022-06-30 11:56:30|599.69|591.89|599.69|591.89|599.76|591.96|599.59|591.79|23
1656590200000|2022-06-30 11:56:40|599.71|591.91|599.82|592.02|599.82|592.02|599.4|591.6|26
1656590210000|2022-06-30 11:56:50|599.78|591.98|599.69|591.89|599.89|592.09|599.55|591.75|25
1656590220000|2022-06-30 11:57:00|599.7|591.9|599.81|592.01|599.86|592.06|599.67|591.87|21
1656590230000|2022-06-30 11:57:10|599.76|591.96|599.78|591.98|599.96|592.16|599.63|591.83|22
1656590240000|2022-06-30 11:57:20|599.81|592.01|601.83|594.03|601.83|594.03|599.81|592.01|30
1656590250000|2022-06-30 11:57:30|601.77|593.97|601.51|593.71|602.25|594.45|601.36|593.56|27
1656590260000|2022-06-30 11:57:40|601.29|593.49|601.71|593.91|601.71|593.91|601.29|593.49|30
1656590270000|2022-06-30 11:57:50|601.73|593.93|601.76|593.96|601.98|594.18|601.56|593.76|24
1656590280000|2022-06-30 11:58:00|601.73|593.93|601.78|593.98|601.79|593.99|601.6|593.8|22
1656590290000|2022-06-30 11:58:10|601.77|593.97|601.22|593.42|601.77|593.97|601.21|593.41|22
1656590300000|2022-06-30 11:58:20|601.2|593.4|601.82|594.02|601.82|594.02|601.2|593.4|24
1656590310000|2022-06-30 11:58:30|601.88|594.08|602.02|594.22|602.02|594.22|601.65|593.85|17
1656590320000|2022-06-30 11:58:40|602.03|594.23|601.54|593.74|602.26|594.46|601.46|593.66|27
1656590330000|2022-06-30 11:58:50|601.44|593.64|601.55|593.75|601.82|594.02|601.44|593.64|24
1656590340000|2022-06-30 11:59:00|601.61|593.81|601.2|593.4|601.7|593.9|601.2|593.4|23
1656590350000|2022-06-30 11:59:10|601.19|593.39|600.41|592.61|601.21|593.41|600.41|592.61|20
1656590360000|2022-06-30 11:59:20|600.4|592.6|600.47|592.67|600.48|592.68|600.33|592.53|21
1656590370000|2022-06-30 11:59:30|600.57|592.77|601.29|593.49|601.29|593.49|600.57|592.77|17
1656590380000|2022-06-30 11:59:40|601.35|593.55|601.8|594|602.06|594.26|601.25|593.45|28
1656590390000|2022-06-30 11:59:50|601.73|593.93|601.6|593.8|601.82|594.02|601.59|593.79|18
1656590400000|2022-06-30 12:00:00|601.63|593.83|601.85|594.05|601.9|594.1|601.39|593.59|31
1656590410000|2022-06-30 12:00:10|601.82|594.02|602.06|594.26|602.12|594.32|601.35|593.55|25
1656590420000|2022-06-30 12:00:20|602.07|594.27|602.68|594.88|602.7|594.9|602.01|594.21|21
1656590430000|2022-06-30 12:00:30|602.71|594.91|602.39|594.59|602.87|595.07|602.37|594.57|25
1656590440000|2022-06-30 12:00:40|602.4|594.6|602.39|594.59|602.42|594.62|602.36|594.56|13
1656590450000|2022-06-30 12:00:50|602.4|594.6|602.59|594.79|602.66|594.86|602.37|594.57|21
1656590460000|2022-06-30 12:01:00|602.61|594.81|602.26|594.46|602.86|595.06|602.23|594.43|28
1656590470000|2022-06-30 12:01:10|602.27|594.47|602.1|594.3|602.33|594.53|602.08|594.28|25
1656590480000|2022-06-30 12:01:20|602.08|594.28|602.07|594.27|602.09|594.29|601.51|593.71|22
1656590490000|2022-06-30 12:01:30|602.06|594.26|601.89|594.09|602.11|594.31|601.87|594.07|18
1656590500000|2022-06-30 12:01:40|601.91|594.11|602.08|594.28|602.09|594.29|601.89|594.09|21
1656590510000|2022-06-30 12:01:50|602.06|594.26|602.13|594.33|602.16|594.36|602.04|594.24|19
1656590520000|2022-06-30 12:02:00|602.14|594.34|602.06|594.26|602.14|594.34|602.06|594.26|13
1656590530000|2022-06-30 12:02:10|602.04|594.24|602.05|594.25|602.05|594.25|602|594.2|11
1656590540000|2022-06-30 12:02:20|602.04|594.24|602.06|594.26|602.07|594.27|601.98|594.18|14
1656590550000|2022-06-30 12:02:30|601.98|594.18|602.04|594.24|602.05|594.25|601.96|594.16|14
1656590560000|2022-06-30 12:02:40|602.03|594.23|602.06|594.26|602.08|594.28|602.02|594.22|14
1656590570000|2022-06-30 12:02:50|602|594.2|602.55|594.75|602.65|594.85|601.99|594.19|16
1656590580000|2022-06-30 12:03:00|602.61|594.81|602.72|594.92|602.87|595.07|602.61|594.81|21
1656590590000|2022-06-30 12:03:10|602.73|594.93|603.02|595.22|603.03|595.23|602.73|594.93|13
1656590600000|2022-06-30 12:03:20|603.01|595.21|602.91|595.11|603.06|595.26|602.87|595.07|16
1656590610000|2022-06-30 12:03:30|602.89|595.09|603.54|595.74|603.54|595.74|602.84|595.04|22
1656590620000|2022-06-30 12:03:40|603.56|595.76|604.24|596.44|604.24|596.44|603.56|595.76|19
1656590630000|2022-06-30 12:03:50|604.65|596.85|605.03|597.23|605.03|597.23|604.4|596.6|20
1656590640000|2022-06-30 12:04:00|604.98|597.18|605.01|597.21|605.04|597.24|604.93|597.13|12
1656590650000|2022-06-30 12:04:10|604.99|597.19|604.7|596.9|604.99|597.19|604.41|596.61|16
1656590660000|2022-06-30 12:04:20|604.71|596.91|604.93|597.13|605.02|597.22|604.66|596.86|17
1656590670000|2022-06-30 12:04:30|604.95|597.15|604.95|597.15|604.96|597.16|604.9|597.1|11
1656590680000|2022-06-30 12:04:40|604.96|597.16|604.9|597.1|604.97|597.17|604.82|597.02|15
1656590690000|2022-06-30 12:04:50|605|597.2|605.06|597.26|605.06|597.26|604.95|597.15|13
1656590700000|2022-06-30 12:05:00|605.09|597.29|605.03|597.23|605.09|597.29|604.96|597.16|14
1656590710000|2022-06-30 12:05:10|604.98|597.18|605.01|597.21|605.03|597.23|604.91|597.11|16
1656590720000|2022-06-30 12:05:20|604.9|597.1|604.95|597.15|605.01|597.21|604.88|597.08|12
1656590730000|2022-06-30 12:05:30|604.86|597.06|604.76|596.96|605.1|597.3|604.76|596.96|16
1656590740000|2022-06-30 12:05:40|604.77|596.97|604.69|596.89|604.77|596.97|604.67|596.87|12
1656590750000|2022-06-30 12:05:50|604.7|596.9|604.95|597.15|605.17|597.37|604.66|596.86|13
1656590760000|2022-06-30 12:06:00|604.96|597.16|604.14|596.34|604.98|597.18|604.07|596.27|21
1656590770000|2022-06-30 12:06:10|604.13|596.33|604.05|596.25|604.13|596.33|604.04|596.24|10
1656590780000|2022-06-30 12:06:20|604.04|596.24|604.05|596.25|604.05|596.25|604.03|596.23|5
1656590790000|2022-06-30 12:06:30|604.12|596.32|604.06|596.26|604.15|596.35|604.06|596.26|8
1656590800000|2022-06-30 12:06:40|604.05|596.25|603.64|595.84|604.05|596.25|603.64|595.84|11
1656590810000|2022-06-30 12:06:50|603.58|595.78|603.1|595.3|603.58|595.78|602.55|594.75|28
1656590820000|2022-06-30 12:07:00|603.01|595.21|602.95|595.15|603.08|595.28|602.92|595.12|21
1656590830000|2022-06-30 12:07:10|602.94|595.14|602.43|594.63|602.94|595.14|602.37|594.57|17
1656590840000|2022-06-30 12:07:20|602.42|594.62|602.2|594.4|602.42|594.62|602.19|594.39|22
1656590850000|2022-06-30 12:07:30|602.21|594.41|601.96|594.16|602.21|594.41|601.94|594.14|9
1656590860000|2022-06-30 12:07:40|601.95|594.15|601.91|594.11|602|594.2|601.91|594.11|11
1656590870000|2022-06-30 12:07:50|601.88|594.08|601.98|594.18|602.08|594.28|601.88|594.08|15
1656590880000|2022-06-30 12:08:00|601.99|594.19|602|594.2|602.06|594.26|601.92|594.12|8
1656590890000|2022-06-30 12:08:10|602.01|594.21|602.01|594.21|602.01|594.21|602|594.2|5
1656590900000|2022-06-30 12:08:20|602|594.2|602.1|594.3|602.1|594.3|602|594.2|20
1656590910000|2022-06-30 12:08:30|602.16|594.36|603.5|595.7|603.5|595.7|602.08|594.28|25
1656590920000|2022-06-30 12:08:40|603.68|595.88|603.16|595.36|603.89|596.09|603.09|595.29|22
1656590930000|2022-06-30 12:08:50|603.19|595.39|603.08|595.28|603.38|595.58|603.08|595.28|16
1656590940000|2022-06-30 12:09:00|603.07|595.27|602.92|595.12|603.09|595.29|602.91|595.11|14
1656590950000|2022-06-30 12:09:10|602.91|595.11|602.34|594.54|602.95|595.15|602.33|594.53|17
1656590960000|2022-06-30 12:09:20|602.58|594.78|602.75|594.95|602.75|594.95|602.58|594.78|15
1656590970000|2022-06-30 12:09:30|602.72|594.92|602.35|594.55|602.72|594.92|602.34|594.54|5
1656590980000|2022-06-30 12:09:40|602.36|594.56|602.38|594.58|602.41|594.61|602.36|594.56|10
1656590990000|2022-06-30 12:09:50|602.36|594.56|602.41|594.61|602.57|594.77|602.36|594.56|16
1656591000000|2022-06-30 12:10:00|602.42|594.62|602.39|594.59|602.42|594.62|602.25|594.45|17
1656591010000|2022-06-30 12:10:10|602.4|594.6|602.27|594.47|602.42|594.62|602.27|594.47|12
1656591020000|2022-06-30 12:10:20|602.26|594.46|603.21|595.41|603.21|595.41|602.26|594.46|20
1656591030000|2022-06-30 12:10:30|603.2|595.4|602.91|595.11|603.63|595.83|602.9|595.1|23
1656591040000|2022-06-30 12:10:40|602.9|595.1|602.9|595.1|602.94|595.14|602.89|595.09|6
1656591050000|2022-06-30 12:10:50|602.93|595.13|602.92|595.12|602.93|595.13|602.86|595.06|10
1656591060000|2022-06-30 12:11:00|603|595.2|602.83|595.03|603|595.2|602.83|595.03|9
1656591070000|2022-06-30 12:11:10|602.87|595.07|602.88|595.08|602.88|595.08|602.82|595.02|11
1656591080000|2022-06-30 12:11:20|602.83|595.03|602.98|595.18|602.98|595.18|602.83|595.03|11
1656591090000|2022-06-30 12:11:30|602.99|595.19|602.96|595.16|602.99|595.19|602.94|595.14|7
1656591100000|2022-06-30 12:11:40|602.98|595.18|602.93|595.13|603.03|595.23|602.86|595.06|13
1656591110000|2022-06-30 12:11:50|603.02|595.22|602.97|595.17|603.03|595.23|602.93|595.13|5
1656591120000|2022-06-30 12:12:00|602.96|595.16|603.01|595.21|603.01|595.21|602.87|595.07|12
1656591130000|2022-06-30 12:12:10|602.9|595.1|602.8|595|603.01|595.21|602.77|594.97|16
1656591140000|2022-06-30 12:12:20|602.88|595.08|602.89|595.09|602.92|595.12|602.88|595.08|10
1656591150000|2022-06-30 12:12:30|602.88|595.08|602.85|595.05|602.91|595.11|602.85|595.05|9
1656591160000|2022-06-30 12:12:40|602.84|595.04|602.85|595.05|602.87|595.07|602.84|595.04|4
1656591170000|2022-06-30 12:12:50|602.87|595.07|602.81|595.01|602.94|595.14|602.81|595.01|11
1656591180000|2022-06-30 12:13:00|602.87|595.07|602.82|595.02|602.89|595.09|602.77|594.97|17
1656591190000|2022-06-30 12:13:10|602.94|595.14|602.88|595.08|602.94|595.14|602.79|594.99|10
1656591200000|2022-06-30 12:13:20|602.89|595.09|602.9|595.1|602.91|595.11|602.88|595.08|7
1656591210000|2022-06-30 12:13:30|602.84|595.04|602.81|595.01|602.89|595.09|602.79|594.99|11
1656591220000|2022-06-30 12:13:40|602.91|595.11|602.95|595.15|602.96|595.16|602.82|595.02|8
1656591230000|2022-06-30 12:13:50|602.96|595.16|602.9|595.1|603.03|595.23|602.89|595.09|11
1656591240000|2022-06-30 12:14:00|602.83|595.03|602.9|595.1|602.98|595.18|602.83|595.03|12
1656591250000|2022-06-30 12:14:10|602.92|595.12|602.91|595.11|602.93|595.13|602.89|595.09|7
1656591260000|2022-06-30 12:14:20|602.9|595.1|602.95|595.15|603.01|595.21|602.9|595.1|16
1656591270000|2022-06-30 12:14:30|602.91|595.11|603.05|595.25|603.05|595.25|602.9|595.1|11
1656591280000|2022-06-30 12:14:40|603.02|595.22|602.98|595.18|603.12|595.32|602.9|595.1|16
1656591290000|2022-06-30 12:14:50|602.96|595.16|603.03|595.23|603.03|595.23|602.96|595.16|10
1656591300000|2022-06-30 12:15:00|603.04|595.24|602.93|595.13|603.09|595.29|602.93|595.13|14
1656591310000|2022-06-30 12:15:10|602.86|595.06|603.63|595.83|603.63|595.83|602.86|595.06|20
1656591320000|2022-06-30 12:15:20|603.65|595.85|602.73|594.93|603.71|595.91|602.59|594.79|18
1656591330000|2022-06-30 12:15:30|602.85|595.05|603.14|595.34|603.14|595.34|602.84|595.04|7
1656591340000|2022-06-30 12:15:40|602.85|595.05|602.58|594.78|602.93|595.13|602.54|594.74|13
1656591350000|2022-06-30 12:15:50|602.56|594.76|602.34|594.54|602.56|594.76|602.34|594.54|13
1656591360000|2022-06-30 12:16:00|602.3|594.5|602.43|594.63|602.43|594.63|602.27|594.47|15
1656591370000|2022-06-30 12:16:10|602.6|594.8|603.05|595.25|603.14|595.34|602.6|594.8|24
1656591380000|2022-06-30 12:16:20|603.09|595.29|602.86|595.06|603.09|595.29|602.83|595.03|17
1656591390000|2022-06-30 12:16:30|602.87|595.07|602.89|595.09|602.89|595.09|602.86|595.06|9
1656591400000|2022-06-30 12:16:40|602.84|595.04|602.92|595.12|603.22|595.42|602.82|595.02|18
1656591410000|2022-06-30 12:16:50|602.88|595.08|602.96|595.16|602.96|595.16|602.81|595.01|15
1656591420000|2022-06-30 12:17:00|602.9|595.1|603.88|596.08|603.88|596.08|602.85|595.05|31
1656591430000|2022-06-30 12:17:10|603.89|596.09|603.87|596.07|603.92|596.12|603.82|596.02|17
1656591440000|2022-06-30 12:17:20|603.86|596.06|603.93|596.13|604.02|596.22|603.72|595.92|24
1656591450000|2022-06-30 12:17:30|603.95|596.15|603.82|596.02|604.11|596.31|603.6|595.8|26
1656591460000|2022-06-30 12:17:40|603.83|596.03|604.29|596.49|604.31|596.51|603.77|595.97|18
1656591470000|2022-06-30 12:17:50|604.31|596.51|604.11|596.31|604.31|596.51|603.81|596.01|18
1656591480000|2022-06-30 12:18:00|604.13|596.33|604.12|596.32|604.21|596.41|603.98|596.18|21
1656591490000|2022-06-30 12:18:10|604.13|596.33|604.2|596.4|604.2|596.4|604.05|596.25|8
1656591500000|2022-06-30 12:18:20|604.26|596.46|604.3|596.5|604.3|596.5|604.24|596.44|19
1656591510000|2022-06-30 12:18:30|604.29|596.49|604.31|596.51|604.33|596.53|604.23|596.43|16
1656591520000|2022-06-30 12:18:40|604.25|596.45|604.22|596.42|604.34|596.54|604.22|596.42|18
1656591530000|2022-06-30 12:18:50|604.23|596.43|604.02|596.22|604.24|596.44|603.98|596.18|17
1656591540000|2022-06-30 12:19:00|604.29|596.49|604.28|596.48|604.39|596.59|604.24|596.44|15
1656591550000|2022-06-30 12:19:10|604.32|596.52|604.03|596.23|604.46|596.66|604|596.2|23
1656591560000|2022-06-30 12:19:20|604.04|596.24|604.02|596.22|604.06|596.26|603.99|596.19|9
1656591570000|2022-06-30 12:19:30|603.96|596.16|604|596.2|604.04|596.24|603.96|596.16|15
1656591580000|2022-06-30 12:19:40|604.06|596.26|603.98|596.18|604.06|596.26|603.98|596.18|20
1656591590000|2022-06-30 12:19:50|604.01|596.21|603.99|596.19|604.05|596.25|603.97|596.17|16
1656591600000|2022-06-30 12:20:00|604.01|596.21|604.51|596.71|604.77|596.97|604.01|596.21|22
1656591610000|2022-06-30 12:20:10|604.5|596.7|604.66|596.86|604.83|597.03|604.49|596.69|25
1656591620000|2022-06-30 12:20:20|604.61|596.81|604.99|597.19|605.04|597.24|604.61|596.81|18
1656591630000|2022-06-30 12:20:30|605.02|597.22|605.6|597.8|605.6|597.8|604.93|597.13|18
1656591640000|2022-06-30 12:20:40|605.61|597.81|605.85|598.05|605.86|598.06|605.61|597.81|14
1656591650000|2022-06-30 12:20:50|605.87|598.07|606.05|598.25|606.05|598.25|605.79|597.99|19
1656591660000|2022-06-30 12:21:00|606.07|598.27|605.9|598.1|606.07|598.27|605.9|598.1|18
1656591670000|2022-06-30 12:21:10|605.82|598.02|605.79|597.99|605.84|598.04|605.44|597.64|20
1656591680000|2022-06-30 12:21:20|605.8|598|605.96|598.16|606.04|598.24|605.76|597.96|15
1656591690000|2022-06-30 12:21:30|605.94|598.14|606.14|598.34|606.2|598.4|605.93|598.13|16
1656591700000|2022-06-30 12:21:40|606.13|598.33|605.96|598.16|606.56|598.76|605.95|598.15|21
1656591710000|2022-06-30 12:21:50|605.97|598.17|606.3|598.5|606.3|598.5|605.97|598.17|13
1656591720000|2022-06-30 12:22:00|606.29|598.49|606.97|599.17|607.06|599.26|606.26|598.46|26
1656591730000|2022-06-30 12:22:10|606.96|599.16|606.83|599.03|606.96|599.16|606.81|599.01|24
1656591740000|2022-06-30 12:22:20|606.82|599.02|606.84|599.04|606.84|599.04|606.67|598.87|13
1656591750000|2022-06-30 12:22:30|606.81|599.01|606.73|598.93|606.81|599.01|606.68|598.88|19
1656591760000|2022-06-30 12:22:40|606.71|598.91|606.82|599.02|606.83|599.03|606.63|598.83|19
1656591770000|2022-06-30 12:22:50|606.83|599.03|606.8|599|606.94|599.14|606.68|598.88|20
1656591780000|2022-06-30 12:23:00|606.84|599.04|607.04|599.24|607.05|599.25|606.84|599.04|17
1656591790000|2022-06-30 12:23:10|607.05|599.25|607.56|599.76|607.69|599.89|606.93|599.13|28
1656591800000|2022-06-30 12:23:20|607.69|599.89|607.46|599.66|608.24|600.44|607.43|599.63|26
1656591810000|2022-06-30 12:23:30|607.49|599.69|607.43|599.63|607.63|599.83|607.39|599.59|28
1656591820000|2022-06-30 12:23:40|607.36|599.56|606.85|599.05|607.36|599.56|606.85|599.05|16
1656591830000|2022-06-30 12:23:50|606.79|598.99|607.01|599.21|607.3|599.5|606.74|598.94|27
1656591840000|2022-06-30 12:24:00|606.99|599.19|606.96|599.16|607.13|599.33|606.66|598.86|29
1656591850000|2022-06-30 12:24:10|606.95|599.15|606.83|599.03|606.95|599.15|606.81|599.01|17
1656591860000|2022-06-30 12:24:20|606.93|599.13|607.02|599.22|607.2|599.4|606.83|599.03|19
1656591870000|2022-06-30 12:24:30|607.01|599.21|606.98|599.18|607.01|599.21|606.9|599.1|16
1656591880000|2022-06-30 12:24:40|606.97|599.17|607.16|599.36|607.22|599.42|606.86|599.06|27
1656591890000|2022-06-30 12:24:50|607.2|599.4|607.01|599.21|607.2|599.4|607.01|599.21|14
1656591900000|2022-06-30 12:25:00|606.92|599.12|607.09|599.29|607.13|599.33|606.82|599.02|17
1656591910000|2022-06-30 12:25:10|607.15|599.35|607.14|599.34|607.27|599.47|606.76|598.96|25
1656591920000|2022-06-30 12:25:20|607.07|599.27|607.02|599.22|607.12|599.32|606.87|599.07|26
1656591930000|2022-06-30 12:25:30|607.03|599.23|606.82|599.02|607.06|599.26|606.82|599.02|22
1656591940000|2022-06-30 12:25:40|606.83|599.03|606.86|599.06|606.98|599.18|606.77|598.97|20
1656591950000|2022-06-30 12:25:50|606.89|599.09|607.03|599.23|607.07|599.27|606.74|598.94|24
1656591960000|2022-06-30 12:26:00|607.05|599.25|606.38|598.58|607.09|599.29|606.38|598.58|26
1656591970000|2022-06-30 12:26:10|606.37|598.57|605.89|598.09|606.4|598.6|605.83|598.03|19
1656591980000|2022-06-30 12:26:20|606.01|598.21|605.98|598.18|606.01|598.21|605.9|598.1|26
1656591990000|2022-06-30 12:26:30|605.99|598.19|605.83|598.03|605.99|598.19|605.78|597.98|11
1656592000000|2022-06-30 12:26:40|605.84|598.04|605.8|598|605.92|598.12|605.67|597.87|19
1656592010000|2022-06-30 12:26:50|605.85|598.05|605.84|598.04|605.85|598.05|605.74|597.94|18
1656592020000|2022-06-30 12:27:00|605.79|597.99|605.79|597.99|605.93|598.13|605.76|597.96|13
1656592030000|2022-06-30 12:27:10|605.64|597.84|604.97|597.17|605.75|597.95|604.97|597.17|19
1656592040000|2022-06-30 12:27:20|604.84|597.04|605.02|597.22|605.13|597.33|604.84|597.04|24
1656592050000|2022-06-30 12:27:30|605|597.2|605.07|597.27|605.16|597.36|605|597.2|22
1656592060000|2022-06-30 12:27:40|605.06|597.26|605.04|597.24|605.11|597.31|605.01|597.21|17
1656592070000|2022-06-30 12:27:50|605|597.2|605.05|597.25|605.07|597.27|604.81|597.01|27
1656592080000|2022-06-30 12:28:00|604.97|597.17|604.95|597.15|605.1|597.3|604.95|597.15|15
1656592090000|2022-06-30 12:28:10|604.96|597.16|605.05|597.25|605.15|597.35|604.96|597.16|16
1656592100000|2022-06-30 12:28:20|605.06|597.26|605.17|597.37|605.17|597.37|604.95|597.15|19
1656592110000|2022-06-30 12:28:30|605.14|597.34|605.61|597.81|605.7|597.9|605.06|597.26|23
1656592120000|2022-06-30 12:28:40|605.58|597.78|605.64|597.84|605.64|597.84|605.5|597.7|13
1656592130000|2022-06-30 12:28:50|605.66|597.86|606.8|599|606.8|599|605.64|597.84|24
1656592140000|2022-06-30 12:29:00|606.82|599.02|606.62|598.82|606.82|599.02|606.46|598.66|24
1656592150000|2022-06-30 12:29:10|606.63|598.83|606.77|598.97|606.85|599.05|606.5|598.7|24
1656592160000|2022-06-30 12:29:20|606.73|598.93|606.84|599.04|606.97|599.17|606.73|598.93|19
1656592170000|2022-06-30 12:29:30|606.81|599.01|606.98|599.18|606.99|599.19|606.79|598.99|27
1656592180000|2022-06-30 12:29:40|606.94|599.14|607.75|599.95|607.77|599.97|606.91|599.11|27
1656592190000|2022-06-30 12:29:50|607.76|599.96|607.93|600.13|607.99|600.19|607.65|599.85|22
1656592200000|2022-06-30 12:30:00|607.91|600.11|608.64|600.84|608.7|600.9|607.77|599.97|32
1656592210000|2022-06-30 12:30:10|608.61|600.81|609.12|601.32|609.67|601.87|608.61|600.81|30
1656592220000|2022-06-30 12:30:20|609.1|601.3|610.61|602.81|610.7|602.9|609.1|601.3|34
1656592230000|2022-06-30 12:30:30|610.58|602.78|610.46|602.66|610.73|602.93|610.44|602.64|32
1656592240000|2022-06-30 12:30:40|610.5|602.7|612.29|604.49|612.29|604.49|610.5|602.7|33
1656592250000|2022-06-30 12:30:50|612.32|604.52|611.03|603.23|612.32|604.52|610.88|603.08|30
1656592260000|2022-06-30 12:31:00|611.01|603.21|611.51|603.71|611.82|604.02|610.95|603.15|29
1656592270000|2022-06-30 12:31:10|611.52|603.72|612.26|604.46|612.26|604.46|611.36|603.56|32
1656592280000|2022-06-30 12:31:20|612.19|604.39|613.57|605.77|613.57|605.77|612.07|604.27|32
1656592290000|2022-06-30 12:31:30|613.52|605.72|613.75|605.95|613.75|605.95|613.17|605.37|33
1656592300000|2022-06-30 12:31:40|613.79|605.99|613.51|605.71|613.82|606.02|613.21|605.41|37
1656592310000|2022-06-30 12:31:50|613.39|605.59|613.84|606.04|613.84|606.04|613.35|605.55|32
1656592320000|2022-06-30 12:32:00|613.81|606.01|613.34|605.54|613.81|606.01|613.3|605.5|28
1656592330000|2022-06-30 12:32:10|613.33|605.53|614.03|606.23|614.2|606.4|613.33|605.53|34
1656592340000|2022-06-30 12:32:20|614.01|606.21|613.82|606.02|614.16|606.36|613.78|605.98|30
1656592350000|2022-06-30 12:32:30|613.84|606.04|614.1|606.3|614.25|606.45|613.81|606.01|36
1656592360000|2022-06-30 12:32:40|614.11|606.31|614.16|606.36|614.22|606.42|614.07|606.27|24
1656592370000|2022-06-30 12:32:50|614.17|606.37|614.14|606.34|614.2|606.4|614.08|606.28|25
1656592380000|2022-06-30 12:33:00|614.13|606.33|613.42|605.62|614.17|606.37|613.34|605.54|29
1656592390000|2022-06-30 12:33:10|613.4|605.6|612.57|604.77|613.46|605.66|612.29|604.49|32
1656592400000|2022-06-30 12:33:20|612.67|604.87|612.37|604.57|613.14|605.34|612.3|604.5|36
1656592410000|2022-06-30 12:33:30|612.38|604.58|612.28|604.48|612.43|604.63|612.23|604.43|22
1656592420000|2022-06-30 12:33:40|612.29|604.49|612.3|604.5|612.35|604.55|612.24|604.44|14
1656592430000|2022-06-30 12:33:50|612.32|604.52|612.26|604.46|612.53|604.73|612.19|604.39|27
1656592440000|2022-06-30 12:34:00|612.27|604.47|612.45|604.65|612.51|604.71|612.14|604.34|31
1656592450000|2022-06-30 12:34:10|612.42|604.62|612.39|604.59|612.46|604.66|611.83|604.03|31
1656592460000|2022-06-30 12:34:20|612.37|604.57|611.99|604.19|612.37|604.57|611.87|604.07|27
1656592470000|2022-06-30 12:34:30|612.08|604.28|611.81|604.01|612.14|604.34|611.26|603.46|26
1656592480000|2022-06-30 12:34:40|611.78|603.98|611.77|603.97|611.95|604.15|611.13|603.33|28
1656592490000|2022-06-30 12:34:50|611.73|603.93|612.09|604.29|612.24|604.44|611.73|603.93|27
1656592500000|2022-06-30 12:35:00|612.08|604.28|612.18|604.38|612.28|604.48|612.08|604.28|17
1656592510000|2022-06-30 12:35:10|612.17|604.37|612.03|604.23|612.17|604.37|612.03|604.23|8
1656592520000|2022-06-30 12:35:20|612.02|604.22|611.47|603.67|612.14|604.34|611.47|603.67|21
1656592530000|2022-06-30 12:35:30|611.4|603.6|611.4|603.6|611.67|603.87|611.38|603.58|19
1656592540000|2022-06-30 12:35:40|611.39|603.59|610.97|603.17|611.39|603.59|610.96|603.16|21
1656592550000|2022-06-30 12:35:50|610.95|603.15|610.84|603.04|611.02|603.22|610.84|603.04|16
1656592560000|2022-06-30 12:36:00|610.85|603.05|611.19|603.39|611.39|603.59|610.85|603.05|16
1656592570000|2022-06-30 12:36:10|611.22|603.42|611.27|603.47|611.45|603.65|611.17|603.37|23
1656592580000|2022-06-30 12:36:20|611.29|603.49|611.09|603.29|611.3|603.5|611.09|603.29|17
1656592590000|2022-06-30 12:36:30|611.07|603.27|611.15|603.35|611.31|603.51|611|603.2|20
1656592600000|2022-06-30 12:36:40|611.12|603.32|611.04|603.24|611.12|603.32|610.93|603.13|23
1656592610000|2022-06-30 12:36:50|611.1|603.3|610.93|603.13|611.1|603.3|610.93|603.13|22
1656592620000|2022-06-30 12:37:00|610.78|602.98|609.94|602.14|610.78|602.98|609.83|602.03|30
1656592630000|2022-06-30 12:37:10|609.91|602.11|609.31|601.51|609.96|602.16|609.26|601.46|24
1656592640000|2022-06-30 12:37:20|609.29|601.49|609.23|601.43|609.43|601.63|609.14|601.34|33
1656592650000|2022-06-30 12:37:30|609.25|601.45|609.2|601.4|609.25|601.45|609.1|601.3|22
1656592660000|2022-06-30 12:37:40|609.19|601.39|609.2|601.4|609.26|601.46|609.09|601.29|15
1656592670000|2022-06-30 12:37:50|609.21|601.41|609.17|601.37|609.25|601.45|609.17|601.37|16
1656592680000|2022-06-30 12:38:00|609.27|601.47|608.96|601.16|609.38|601.58|608.94|601.14|26
1656592690000|2022-06-30 12:38:10|608.95|601.15|608.38|600.58|609.2|601.4|608.24|600.44|28
1656592700000|2022-06-30 12:38:20|608.34|600.54|608.34|600.54|608.41|600.61|608.14|600.34|27
1656592710000|2022-06-30 12:38:30|608.33|600.53|608.3|600.5|608.35|600.55|608.26|600.46|9
1656592720000|2022-06-30 12:38:40|608.32|600.52|608.5|600.7|608.97|601.17|608.3|600.5|28
1656592730000|2022-06-30 12:38:50|608.43|600.63|608.78|600.98|608.85|601.05|608.43|600.63|17
1656592740000|2022-06-30 12:39:00|608.8|601|608.86|601.06|609.26|601.46|608.8|601|20
1656592750000|2022-06-30 12:39:10|608.9|601.1|608.86|601.06|609.05|601.25|608.57|600.77|24
1656592760000|2022-06-30 12:39:20|608.87|601.07|608.86|601.06|608.92|601.12|608.83|601.03|20
1656592770000|2022-06-30 12:39:30|608.88|601.08|609.21|601.41|609.21|601.41|608.88|601.08|19
1656592780000|2022-06-30 12:39:40|609.4|601.6|609.51|601.71|609.84|602.04|609.35|601.55|21
1656592790000|2022-06-30 12:39:50|609.37|601.57|609.41|601.61|609.42|601.62|608.9|601.1|29
1656592800000|2022-06-30 12:40:00|609.68|601.88|609.56|601.76|609.77|601.97|609.56|601.76|16
1656592810000|2022-06-30 12:40:10|609.55|601.75|609.94|602.14|609.96|602.16|609.55|601.75|23
1656592820000|2022-06-30 12:40:20|609.85|602.05|610.54|602.74|610.54|602.74|609.83|602.03|24
1656592830000|2022-06-30 12:40:30|610.51|602.71|610.85|603.05|611|603.2|610.48|602.68|25
1656592840000|2022-06-30 12:40:40|610.83|603.03|611.86|604.06|611.92|604.12|610.83|603.03|32
1656592850000|2022-06-30 12:40:50|611.9|604.1|612.07|604.27|612.07|604.27|611.89|604.09|22
1656592860000|2022-06-30 12:41:00|612.08|604.28|611.38|603.58|612.23|604.43|611.33|603.53|28
1656592870000|2022-06-30 12:41:10|611.48|603.68|613.44|605.64|613.44|605.64|611.41|603.61|28
1656592880000|2022-06-30 12:41:20|613.46|605.66|613.7|605.9|613.92|606.12|613.41|605.61|30
1656592890000|2022-06-30 12:41:30|613.52|605.72|613.49|605.69|613.8|606|613.4|605.6|22
1656592900000|2022-06-30 12:41:40|613.67|605.87|614.03|606.23|614.03|606.23|613.66|605.86|20
1656592910000|2022-06-30 12:41:50|614.14|606.34|614.77|606.97|614.83|607.03|614.14|606.34|25
1656592920000|2022-06-30 12:42:00|614.8|607|615|607.2|615.02|607.22|614.78|606.98|26
1656592930000|2022-06-30 12:42:10|615.01|607.21|615.07|607.27|615.18|607.38|615.01|607.21|18
1656592940000|2022-06-30 12:42:20|615.09|607.29|616.05|608.25|616.2|608.4|615.07|607.27|30
1656592950000|2022-06-30 12:42:30|615.89|608.09|616.02|608.22|616.25|608.45|615.89|608.09|28
1656592960000|2022-06-30 12:42:40|616.04|608.24|615.32|607.52|616.04|608.24|615.31|607.51|25
1656592970000|2022-06-30 12:42:50|615.18|607.38|615.36|607.56|615.43|607.63|615.15|607.35|25
1656592980000|2022-06-30 12:43:00|615.3|607.5|614.78|606.98|615.36|607.56|614.5|606.7|33
1656592990000|2022-06-30 12:43:10|614.56|606.76|614.26|606.46|614.56|606.76|614.16|606.36|22
1656593000000|2022-06-30 12:43:20|614.25|606.45|614.13|606.33|614.28|606.48|613.55|605.75|24
1656593010000|2022-06-30 12:43:30|614.11|606.31|613.78|605.98|614.26|606.46|613.78|605.98|27
1656593020000|2022-06-30 12:43:40|613.93|606.13|614.03|606.23|614.16|606.36|613.83|606.03|21
1656593030000|2022-06-30 12:43:50|613.82|606.02|613.3|605.5|613.84|606.04|613.3|605.5|29
1656593040000|2022-06-30 12:44:00|613.27|605.47|613.15|605.35|613.31|605.51|613.01|605.21|32
1656593050000|2022-06-30 12:44:10|613.14|605.34|613.1|605.3|613.26|605.46|613.08|605.28|20
1656593060000|2022-06-30 12:44:20|613.15|605.35|613.12|605.32|613.15|605.35|613.09|605.29|8
1656593070000|2022-06-30 12:44:30|613.16|605.36|613.5|605.7|613.93|606.13|613.06|605.26|24
1656593080000|2022-06-30 12:44:40|613.48|605.68|613.47|605.67|613.48|605.68|613.3|605.5|13
1656593090000|2022-06-30 12:44:50|613.58|605.78|615.07|607.27|615.13|607.33|613.58|605.78|30
1656593100000|2022-06-30 12:45:00|615.08|607.28|615.3|607.5|615.3|607.5|615.01|607.21|28
1656593110000|2022-06-30 12:45:10|615.29|607.49|615.26|607.46|615.29|607.49|615.17|607.37|25
1656593120000|2022-06-30 12:45:20|615.25|607.45|616.32|608.52|616.32|608.52|615.21|607.41|33
1656593130000|2022-06-30 12:45:30|616.5|608.7|616.49|608.69|616.69|608.89|616.19|608.39|34
1656593140000|2022-06-30 12:45:40|616.56|608.76|616.48|608.68|617.25|609.45|616.09|608.29|30
1656593150000|2022-06-30 12:45:50|616.43|608.63|616.42|608.62|616.49|608.69|616.34|608.54|24
1656593160000|2022-06-30 12:46:00|616.54|608.74|617.49|609.69|617.53|609.73|616.54|608.74|32
1656593170000|2022-06-30 12:46:10|617.43|609.63|616.46|608.66|617.47|609.67|616.34|608.54|29
1656593180000|2022-06-30 12:46:20|616.4|608.6|615.54|607.74|616.43|608.63|615.39|607.59|30
1656593190000|2022-06-30 12:46:30|615.37|607.57|616.2|608.4|616.2|608.4|615.32|607.52|31
1656593200000|2022-06-30 12:46:40|615.8|608|615.31|607.51|616.16|608.36|615.31|607.51|16
1656593210000|2022-06-30 12:46:50|615.33|607.53|615.35|607.55|616.2|608.4|615.27|607.47|20
1656593220000|2022-06-30 12:47:00|615.33|607.53|615.29|607.49|615.42|607.62|615.27|607.47|18
1656593230000|2022-06-30 12:47:10|615.28|607.48|614.46|606.66|615.28|607.48|614.43|606.63|27
1656593240000|2022-06-30 12:47:20|614.42|606.62|614.41|606.61|614.47|606.67|614.41|606.61|9
1656593250000|2022-06-30 12:47:30|614.42|606.62|614.26|606.46|614.44|606.64|614.21|606.41|22
1656593260000|2022-06-30 12:47:40|614.16|606.36|614.05|606.25|614.23|606.43|614.04|606.24|19
1656593270000|2022-06-30 12:47:50|614.06|606.26|614.11|606.31|614.38|606.58|614.03|606.23|25
1656593280000|2022-06-30 12:48:00|614.28|606.48|616.09|608.29|616.12|608.32|614.28|606.48|32
1656593290000|2022-06-30 12:48:10|616.08|608.28|615.25|607.45|616.08|608.28|615.25|607.45|18
1656593300000|2022-06-30 12:48:20|615.24|607.44|614.36|606.56|615.24|607.44|614.35|606.55|24
1656593310000|2022-06-30 12:48:30|614.43|606.63|614.37|606.57|614.43|606.63|614.32|606.52|17
1656593320000|2022-06-30 12:48:40|614.36|606.56|614.79|606.99|615.21|607.41|614.36|606.56|29
1656593330000|2022-06-30 12:48:50|614.59|606.79|614.65|606.85|615.09|607.29|614.46|606.66|21
1656593340000|2022-06-30 12:49:00|614.84|607.04|615.12|607.32|615.24|607.44|614.83|607.03|24
1656593350000|2022-06-30 12:49:10|615.5|607.7|616.01|608.21|616.37|608.57|615.37|607.57|24
1656593360000|2022-06-30 12:49:20|616.02|608.22|615.97|608.17|616.19|608.39|615.94|608.14|25
1656593370000|2022-06-30 12:49:30|615.99|608.19|615.54|607.74|616.11|608.31|615.49|607.69|21
1656593380000|2022-06-30 12:49:40|615.55|607.75|615.4|607.6|616.03|608.23|615.39|607.59|23
1656593390000|2022-06-30 12:49:50|615.34|607.54|615.71|607.91|615.73|607.93|615.33|607.53|18
1656593400000|2022-06-30 12:50:00|615.72|607.92|615.83|608.03|615.9|608.1|615.34|607.54|27
1656593410000|2022-06-30 12:50:10|615.61|607.81|615.33|607.53|615.84|608.04|615.32|607.52|22
1656593420000|2022-06-30 12:50:20|615.34|607.54|615.15|607.35|615.35|607.55|615.15|607.35|16
1656593430000|2022-06-30 12:50:30|615.2|607.4|614.9|607.1|615.2|607.4|614.43|606.63|16
1656593440000|2022-06-30 12:50:40|614.91|607.11|614.14|606.34|614.91|607.11|614.12|606.32|15
1656593450000|2022-06-30 12:50:50|614.16|606.36|613.89|606.09|614.29|606.49|613.89|606.09|27
1656593460000|2022-06-30 12:51:00|613.88|606.08|613.96|606.16|614.13|606.33|613.87|606.07|29
1656593470000|2022-06-30 12:51:10|614.04|606.24|613.91|606.11|614.04|606.24|613.8|606|22
1656593480000|2022-06-30 12:51:20|613.98|606.18|614.22|606.42|614.27|606.47|613.96|606.16|28
1656593490000|2022-06-30 12:51:30|614.2|606.4|614.66|606.86|614.87|607.07|614.17|606.37|31
1656593500000|2022-06-30 12:51:40|614.67|606.87|614.49|606.69|614.7|606.9|614.46|606.66|26
1656593510000|2022-06-30 12:51:50|614.53|606.73|614.64|606.84|614.69|606.89|614.39|606.59|26
1656593520000|2022-06-30 12:52:00|614.41|606.61|614.3|606.5|614.49|606.69|614.21|606.41|22
1656593530000|2022-06-30 12:52:10|614.27|606.47|614.19|606.39|614.31|606.51|614.18|606.38|22
1656593540000|2022-06-30 12:52:20|614.18|606.38|614.11|606.31|614.18|606.38|614.02|606.22|23
1656593550000|2022-06-30 12:52:30|614.1|606.3|614.09|606.29|614.11|606.31|614|606.2|15
1656593560000|2022-06-30 12:52:40|614.19|606.39|614.54|606.74|614.67|606.87|614.19|606.39|17
1656593570000|2022-06-30 12:52:50|614.56|606.76|614.57|606.77|614.92|607.12|614.54|606.74|18
1656593580000|2022-06-30 12:53:00|614.52|606.72|614.49|606.69|614.58|606.78|614.45|606.65|18
1656593590000|2022-06-30 12:53:10|614.45|606.65|614.53|606.73|614.58|606.78|614.44|606.64|16
1656593600000|2022-06-30 12:53:20|614.52|606.72|614.59|606.79|614.91|607.11|614.52|606.72|19
1656593610000|2022-06-30 12:53:30|614.74|606.94|614.96|607.16|614.96|607.16|614.4|606.6|22
1656593620000|2022-06-30 12:53:40|614.94|607.14|614.21|606.41|614.94|607.14|614.21|606.41|21
1656593630000|2022-06-30 12:53:50|614.2|606.4|614|606.2|614.31|606.51|613.79|605.99|24
1656593640000|2022-06-30 12:54:00|613.98|606.18|614.34|606.54|614.51|606.71|613.83|606.03|26
1656593650000|2022-06-30 12:54:10|614.33|606.53|614.03|606.23|614.87|607.07|614.03|606.23|30
1656593660000|2022-06-30 12:54:20|614.02|606.22|614.29|606.49|614.29|606.49|613.77|605.97|15
1656593670000|2022-06-30 12:54:30|614.31|606.51|614.03|606.23|614.32|606.52|614.01|606.21|19
1656593680000|2022-06-30 12:54:40|614.11|606.31|614.09|606.29|614.25|606.45|614.02|606.22|16
1656593690000|2022-06-30 12:54:50|614.08|606.28|614.1|606.3|614.19|606.39|613.99|606.19|18
1656593700000|2022-06-30 12:55:00|614.11|606.31|614.11|606.31|614.21|606.41|613.76|605.96|24
1656593710000|2022-06-30 12:55:10|614.09|606.29|613.97|606.17|614.25|606.45|613.93|606.13|23
1656593720000|2022-06-30 12:55:20|614.01|606.21|614.13|606.33|614.22|606.42|613.99|606.19|18
1656593730000|2022-06-30 12:55:30|614.16|606.36|613.69|605.89|614.16|606.36|613.59|605.79|23
1656593740000|2022-06-30 12:55:40|613.57|605.77|613.65|605.85|614.02|606.22|613.48|605.68|19
1656593750000|2022-06-30 12:55:50|613.63|605.83|614.16|606.36|614.16|606.36|613.48|605.68|27
1656593760000|2022-06-30 12:56:00|614.21|606.41|614.8|607|615.05|607.25|614.21|606.41|24
1656593770000|2022-06-30 12:56:10|614.78|606.98|615.28|607.48|615.61|607.81|614.65|606.85|28
1656593780000|2022-06-30 12:56:20|615.25|607.45|614.88|607.08|615.26|607.46|614.68|606.88|23
1656593790000|2022-06-30 12:56:30|614.9|607.1|614.94|607.14|615.08|607.28|614.84|607.04|19
1656593800000|2022-06-30 12:56:40|614.96|607.16|614.57|606.77|615.12|607.32|614.57|606.77|13
1656593810000|2022-06-30 12:56:50|614.63|606.83|614.29|606.49|614.72|606.92|614.29|606.49|21
1656593820000|2022-06-30 12:57:00|614.31|606.51|612.9|605.1|614.32|606.52|612.9|605.1|22
1656593830000|2022-06-30 12:57:10|612.81|605.01|612.05|604.25|612.95|605.15|612.03|604.23|33
1656593840000|2022-06-30 12:57:20|612.03|604.23|611.95|604.15|612.05|604.25|611.75|603.95|26
1656593850000|2022-06-30 12:57:30|611.97|604.17|612.73|604.93|612.73|604.93|611.97|604.17|24
1656593860000|2022-06-30 12:57:40|612.96|605.16|612.35|604.55|612.96|605.16|612.35|604.55|17
1656593870000|2022-06-30 12:57:50|612.4|604.6|612.87|605.07|612.99|605.19|612.17|604.37|17
1656593880000|2022-06-30 12:58:00|612.86|605.06|612.81|605.01|612.86|605.06|612.61|604.81|22
1656593890000|2022-06-30 12:58:10|612.77|604.97|612.7|604.9|612.79|604.99|612.66|604.86|22
1656593900000|2022-06-30 12:58:20|612.71|604.91|612.83|605.03|612.93|605.13|612.71|604.91|20
1656593910000|2022-06-30 12:58:30|612.82|605.02|612.82|605.02|613.17|605.37|612.82|605.02|19
1656593920000|2022-06-30 12:58:40|612.78|604.98|613.18|605.38|613.23|605.43|612.78|604.98|18
1656593930000|2022-06-30 12:58:50|612.76|604.96|612.97|605.17|613.14|605.34|612.52|604.72|22
1656593940000|2022-06-30 12:59:00|612.85|605.05|612.81|605.01|613.04|605.24|612.64|604.84|25
1656593950000|2022-06-30 12:59:10|612.82|605.02|612.86|605.06|613.18|605.38|612.82|605.02|24
1656593960000|2022-06-30 12:59:20|613.17|605.37|613.76|605.96|613.87|606.07|613.17|605.37|21
1656593970000|2022-06-30 12:59:30|613.75|605.95|613.55|605.75|613.76|605.96|613.26|605.46|24
1656593980000|2022-06-30 12:59:40|613.53|605.73|613.54|605.74|613.73|605.93|613.49|605.69|20
1656593990000|2022-06-30 12:59:50|613.6|605.8|613.36|605.56|613.6|605.8|613.21|605.41|23
1656594000000|2022-06-30 13:00:00|613.37|605.57|612.86|605.06|613.44|605.64|612.84|605.04|29
1656594010000|2022-06-30 13:00:10|612.87|605.07|612.98|605.18|613.07|605.27|612.84|605.04|18
1656594020000|2022-06-30 13:00:20|612.92|605.12|613.15|605.35|613.2|605.4|612.8|605|28
1656594030000|2022-06-30 13:00:30|613.21|605.41|613.46|605.66|613.75|605.95|613.15|605.35|29
1656594040000|2022-06-30 13:00:40|613.48|605.68|613.47|605.67|613.62|605.82|613.45|605.65|20
1656594050000|2022-06-30 13:00:50|613.49|605.69|613.29|605.49|613.58|605.78|613.27|605.47|22
1656594060000|2022-06-30 13:01:00|613.22|605.42|613.43|605.63|613.58|605.78|613.19|605.39|26
1656594070000|2022-06-30 13:01:10|613.4|605.6|613.43|605.63|613.75|605.95|613.33|605.53|17
1656594080000|2022-06-30 13:01:20|613.5|605.7|613.68|605.88|613.78|605.98|613.5|605.7|17
1656594090000|2022-06-30 13:01:30|613.69|605.89|614.18|606.38|614.18|606.38|613.69|605.89|21
1656594100000|2022-06-30 13:01:40|614.12|606.32|613.85|606.05|614.24|606.44|613.8|606|23
1656594110000|2022-06-30 13:01:50|613.84|606.04|613.7|605.9|613.85|606.05|613.55|605.75|25
1656594120000|2022-06-30 13:02:00|613.71|605.91|613.94|606.14|614.12|606.32|613.71|605.91|25
1656594130000|2022-06-30 13:02:10|613.96|606.16|614.18|606.38|614.38|606.58|613.83|606.03|26
1656594140000|2022-06-30 13:02:20|614.19|606.39|614.38|606.58|614.4|606.6|614.09|606.29|30
1656594150000|2022-06-30 13:02:30|614.28|606.48|614.38|606.58|614.38|606.58|614.15|606.35|26
1656594160000|2022-06-30 13:02:40|614.28|606.48|614.47|606.67|614.55|606.75|614.18|606.38|29
1656594170000|2022-06-30 13:02:50|614.48|606.68|614.87|607.07|615.15|607.35|614.26|606.46|30
1656594180000|2022-06-30 13:03:00|614.62|606.82|614.68|606.88|615.23|607.43|614.62|606.82|31
1656594190000|2022-06-30 13:03:10|615.02|607.22|614.96|607.16|615.02|607.22|614.55|606.75|29
1656594200000|2022-06-30 13:03:20|614.9|607.1|614.86|607.06|615.27|607.47|614.83|607.03|29
1656594210000|2022-06-30 13:03:30|614.8|607|615.29|607.49|615.89|608.09|614.8|607|30
1656594220000|2022-06-30 13:03:40|615.25|607.45|615.13|607.33|615.34|607.54|614.78|606.98|26
1656594230000|2022-06-30 13:03:50|615.14|607.34|615.23|607.43|615.35|607.55|614.79|606.99|33
1656594240000|2022-06-30 13:04:00|615.19|607.39|614.9|607.1|615.19|607.39|614.83|607.03|23
1656594250000|2022-06-30 13:04:10|614.89|607.09|614.99|607.19|615.21|607.41|614.89|607.09|25
1656594260000|2022-06-30 13:04:20|614.91|607.11|615.81|608.01|615.92|608.12|614.86|607.06|23
1656594270000|2022-06-30 13:04:30|615.8|608|615.6|607.8|615.94|608.14|615.51|607.71|31
1656594280000|2022-06-30 13:04:40|615.62|607.82|615.58|607.78|615.74|607.94|615.5|607.7|23
1656594290000|2022-06-30 13:04:50|615.59|607.79|616.05|608.25|616.12|608.32|615.49|607.69|30
1656594300000|2022-06-30 13:05:00|616.18|608.38|616.02|608.22|616.24|608.44|615.7|607.9|30
1656594310000|2022-06-30 13:05:10|616.09|608.29|616.11|608.31|616.18|608.38|615.96|608.16|23
1656594320000|2022-06-30 13:05:20|616.12|608.32|616.13|608.33|616.28|608.48|616.12|608.32|23
1656594330000|2022-06-30 13:05:30|616.17|608.37|615.12|607.32|616.28|608.48|615.07|607.27|22
1656594340000|2022-06-30 13:05:40|614.75|606.95|614.09|606.29|614.92|607.12|614.07|606.27|28
1656594350000|2022-06-30 13:05:50|614.18|606.38|613.87|606.07|614.18|606.38|613.87|606.07|20
1656594360000|2022-06-30 13:06:00|613.96|606.16|613.4|605.6|614|606.2|613.35|605.55|32
1656594370000|2022-06-30 13:06:10|613.37|605.57|613.26|605.46|613.38|605.58|613.26|605.46|15
1656594380000|2022-06-30 13:06:20|613.29|605.49|613.51|605.71|614.11|606.31|613.29|605.49|30
1656594390000|2022-06-30 13:06:30|613.39|605.59|613.49|605.69|613.5|605.7|613.3|605.5|29
1656594400000|2022-06-30 13:06:40|613.48|605.68|613.41|605.61|613.49|605.69|613.27|605.47|29
1656594410000|2022-06-30 13:06:50|613.35|605.55|613.33|605.53|613.46|605.66|613.25|605.45|30
1656594420000|2022-06-30 13:07:00|613.25|605.45|613.74|605.94|614.08|606.28|613.25|605.45|24
1656594430000|2022-06-30 13:07:10|613.72|605.92|613.74|605.94|613.78|605.98|613.48|605.68|25
1656594440000|2022-06-30 13:07:20|613.73|605.93|613.84|606.04|613.96|606.16|613.67|605.87|27
1656594450000|2022-06-30 13:07:30|613.8|606|613.75|605.95|613.86|606.06|613.6|605.8|18
1656594460000|2022-06-30 13:07:40|613.73|605.93|613.77|605.97|613.78|605.98|613.67|605.87|18
1656594470000|2022-06-30 13:07:50|613.74|605.94|613.72|605.92|613.74|605.94|613.66|605.86|13
1656594480000|2022-06-30 13:08:00|613.67|605.87|613.46|605.66|613.69|605.89|613.28|605.48|23
1656594490000|2022-06-30 13:08:10|613.47|605.67|614.29|606.49|614.67|606.87|613.47|605.67|33
1656594500000|2022-06-30 13:08:20|614.35|606.55|614.09|606.29|614.35|606.55|614.09|606.29|14
1656594510000|2022-06-30 13:08:30|614.1|606.3|614.09|606.29|614.19|606.39|614.08|606.28|18
1656594520000|2022-06-30 13:08:40|614.08|606.28|614.14|606.34|614.16|606.36|614.07|606.27|14
1656594530000|2022-06-30 13:08:50|614.08|606.28|614.12|606.32|614.12|606.32|614.07|606.27|5
1656594540000|2022-06-30 13:09:00|614.11|606.31|614.1|606.3|614.12|606.32|614.1|606.3|7
1656594550000|2022-06-30 13:09:10|614.11|606.31|614.23|606.43|614.29|606.49|614.1|606.3|25
1656594560000|2022-06-30 13:09:20|614.2|606.4|614.2|606.4|614.23|606.43|614.12|606.32|13
1656594570000|2022-06-30 13:09:30|614.22|606.42|614.14|606.34|614.28|606.48|614|606.2|25
1656594580000|2022-06-30 13:09:40|614.15|606.35|613.95|606.15|614.16|606.36|613.95|606.15|12
1656594590000|2022-06-30 13:09:50|613.96|606.16|613.42|605.62|613.97|606.17|613.39|605.59|13
1656594600000|2022-06-30 13:10:00|613.39|605.59|613.37|605.57|613.43|605.63|613.2|605.4|21
1656594610000|2022-06-30 13:10:10|613.44|605.64|613.09|605.29|613.48|605.68|613.09|605.29|19
1656594620000|2022-06-30 13:10:20|613.05|605.25|611.85|604.05|613.08|605.28|611.85|604.05|29
1656594630000|2022-06-30 13:10:30|611.84|604.04|611.79|603.99|612.04|604.24|611.79|603.99|15
1656594640000|2022-06-30 13:10:40|611.77|603.97|611.76|603.96|611.94|604.14|611.5|603.7|17
1656594650000|2022-06-30 13:10:50|611.78|603.98|612.31|604.51|612.7|604.9|611.78|603.98|26
1656594660000|2022-06-30 13:11:00|612.28|604.48|612.42|604.62|612.45|604.65|612.28|604.48|16
1656594670000|2022-06-30 13:11:10|612.44|604.64|612.28|604.48|612.6|604.8|612.28|604.48|28
1656594680000|2022-06-30 13:11:20|612.21|604.41|612.24|604.44|612.26|604.46|612.2|604.4|8
1656594690000|2022-06-30 13:11:30|612.26|604.46|612.22|604.42|612.26|604.46|612.21|604.41|6
1656594700000|2022-06-30 13:11:40|612.16|604.36|611.48|603.68|612.16|604.36|611.43|603.63|20
1656594710000|2022-06-30 13:11:50|611.49|603.69|611.37|603.57|611.49|603.69|611.37|603.57|7
1656594720000|2022-06-30 13:12:00|611.38|603.58|611.47|603.67|611.5|603.7|611.35|603.55|20
1656594730000|2022-06-30 13:12:10|611.49|603.69|611.36|603.56|611.51|603.71|611.34|603.54|11
1656594740000|2022-06-30 13:12:20|611.35|603.55|611.35|603.55|611.37|603.57|611.29|603.49|10
1656594750000|2022-06-30 13:12:30|611.34|603.54|611.1|603.3|611.34|603.54|611.09|603.29|12
1656594760000|2022-06-30 13:12:40|611.17|603.37|611.06|603.26|611.18|603.38|611.06|603.26|8
1656594770000|2022-06-30 13:12:50|611.09|603.29|610.73|602.93|611.16|603.36|610.69|602.89|11
1656594780000|2022-06-30 13:13:00|610.74|602.94|610.5|602.7|611.14|603.34|610.5|602.7|22
1656594790000|2022-06-30 13:13:10|610.52|602.72|610.65|602.85|611.01|603.21|610.52|602.72|22
1656594800000|2022-06-30 13:13:20|610.93|603.13|610.44|602.64|610.93|603.13|610.44|602.64|28
1656594810000|2022-06-30 13:13:30|610.43|602.63|610.41|602.61|610.44|602.64|610.4|602.6|11
1656594820000|2022-06-30 13:13:40|610.43|602.63|610.59|602.79|610.59|602.79|610.38|602.58|22
1656594830000|2022-06-30 13:13:50|610.6|602.8|610.88|603.08|610.89|603.09|610.6|602.8|28
1656594840000|2022-06-30 13:14:00|610.89|603.09|610.91|603.11|611.03|603.23|610.78|602.98|21
1656594850000|2022-06-30 13:14:10|610.88|603.08|610.27|602.47|610.88|603.08|610.26|602.46|27
1656594860000|2022-06-30 13:14:20|610.48|602.68|610.37|602.57|610.57|602.77|610.34|602.54|25
1656594870000|2022-06-30 13:14:30|610.38|602.58|610.73|602.93|610.73|602.93|610.35|602.55|31
1656594880000|2022-06-30 13:14:40|610.62|602.82|610.41|602.61|610.83|603.03|610.35|602.55|27
1656594890000|2022-06-30 13:14:50|610.44|602.64|610.71|602.91|610.77|602.97|610.44|602.64|25
1656594900000|2022-06-30 13:15:00|610.72|602.92|610|602.2|610.74|602.94|610|602.2|25
1656594910000|2022-06-30 13:15:10|609.95|602.15|609.72|601.92|609.95|602.15|609.71|601.91|18
1656594920000|2022-06-30 13:15:20|609.71|601.91|609.57|601.77|609.82|602.02|609.57|601.77|16
1656594930000|2022-06-30 13:15:30|609.77|601.97|609.6|601.8|609.8|602|609.54|601.74|16
1656594940000|2022-06-30 13:15:40|609.65|601.85|609.78|601.98|609.85|602.05|609.65|601.85|25
1656594950000|2022-06-30 13:15:50|609.82|602.02|609.67|601.87|609.92|602.12|609.62|601.82|19
1656594960000|2022-06-30 13:16:00|609.68|601.88|609.68|601.88|609.88|602.08|609.55|601.75|18
1656594970000|2022-06-30 13:16:10|609.69|601.89|609.41|601.61|609.97|602.17|609.35|601.55|19
1656594980000|2022-06-30 13:16:20|609.4|601.6|609.41|601.61|609.44|601.64|609.28|601.48|16
1656594990000|2022-06-30 13:16:30|609.34|601.54|609.27|601.47|609.39|601.59|609.22|601.42|20
1656595000000|2022-06-30 13:16:40|609.33|601.53|609.5|601.7|609.75|601.95|609.2|601.4|24
1656595010000|2022-06-30 13:16:50|609.46|601.66|609.87|602.07|609.93|602.13|609.44|601.64|24
1656595020000|2022-06-30 13:17:00|609.92|602.12|609.86|602.06|609.93|602.13|609.81|602.01|13
1656595030000|2022-06-30 13:17:10|609.87|602.07|609.24|601.44|610.04|602.24|609.24|601.44|24
1656595040000|2022-06-30 13:17:20|609.26|601.46|609.25|601.45|609.36|601.56|609.17|601.37|21
1656595050000|2022-06-30 13:17:30|609.21|601.41|609.73|601.93|610.03|602.23|609.14|601.34|30
1656595060000|2022-06-30 13:17:40|609.68|601.88|610.24|602.44|610.64|602.84|609.68|601.88|34
1656595070000|2022-06-30 13:17:50|610.32|602.52|610.07|602.27|610.32|602.52|609.74|601.94|27
1656595080000|2022-06-30 13:18:00|610.14|602.34|609.83|602.03|610.72|602.92|609.82|602.02|35
1656595090000|2022-06-30 13:18:10|609.82|602.02|609.7|601.9|610.04|602.24|609.64|601.84|28
1656595100000|2022-06-30 13:18:20|609.75|601.95|609.98|602.18|610.07|602.27|609.68|601.88|23
1656595110000|2022-06-30 13:18:30|609.99|602.19|610.13|602.33|610.13|602.33|609.96|602.16|21
1656595120000|2022-06-30 13:18:40|610.05|602.25|610.23|602.43|610.24|602.44|610.05|602.25|22
1656595130000|2022-06-30 13:18:50|610.22|602.42|610.77|602.97|610.77|602.97|610.14|602.34|24
1656595140000|2022-06-30 13:19:00|610.86|603.06|610.58|602.78|610.86|603.06|610.37|602.57|28
1656595150000|2022-06-30 13:19:10|610.56|602.76|611.53|603.73|611.66|603.86|610.52|602.72|25
1656595160000|2022-06-30 13:19:20|611.56|603.76|611.06|603.26|611.56|603.76|610.85|603.05|29
1656595170000|2022-06-30 13:19:30|611.01|603.21|611|603.2|611.07|603.27|610.96|603.16|13
1656595180000|2022-06-30 13:19:40|610.99|603.19|611.09|603.29|611.09|603.29|610.99|603.19|8
1656595190000|2022-06-30 13:19:50|611.07|603.27|611.39|603.59|611.62|603.82|610.99|603.19|16
1656595200000|2022-06-30 13:20:00|611.51|603.71|610.87|603.07|611.56|603.76|610.8|603|20
1656595210000|2022-06-30 13:20:10|610.82|603.02|611.06|603.26|611.34|603.54|610.7|602.9|18
1656595220000|2022-06-30 13:20:20|610.75|602.95|610.78|602.98|610.86|603.06|610.65|602.85|23
1656595230000|2022-06-30 13:20:30|610.77|602.97|610.51|602.71|610.9|603.1|610.5|602.7|26
1656595240000|2022-06-30 13:20:40|610.45|602.65|610|602.2|610.54|602.74|609.76|601.96|31
1656595250000|2022-06-30 13:20:50|610.02|602.22|609.97|602.17|610.35|602.55|609.7|601.9|22
1656595260000|2022-06-30 13:21:00|610.39|602.59|610.39|602.59|610.68|602.88|609.92|602.12|26
1656595270000|2022-06-30 13:21:10|610.34|602.54|610.56|602.76|610.77|602.97|610.32|602.52|24
1656595280000|2022-06-30 13:21:20|610.55|602.75|611.01|603.21|611.01|603.21|610.4|602.6|19
1656595290000|2022-06-30 13:21:30|610.97|603.17|610.66|602.86|610.97|603.17|610.6|602.8|14
1656595300000|2022-06-30 13:21:40|610.59|602.79|610.76|602.96|610.82|603.02|610.59|602.79|19
1656595310000|2022-06-30 13:21:50|610.33|602.53|610.12|602.32|610.4|602.6|610.08|602.28|22
1656595320000|2022-06-30 13:22:00|610.09|602.29|610.54|602.74|610.57|602.77|610|602.2|24
1656595330000|2022-06-30 13:22:10|610.55|602.75|609.87|602.07|610.58|602.78|609.8|602|23
1656595340000|2022-06-30 13:22:20|610.27|602.47|609.99|602.19|610.27|602.47|609.77|601.97|16
1656595350000|2022-06-30 13:22:30|609.97|602.17|609.75|601.95|610.21|602.41|609.75|601.95|25
1656595360000|2022-06-30 13:22:40|609.74|601.94|610.13|602.33|610.19|602.39|609.65|601.85|21
1656595370000|2022-06-30 13:22:50|610.12|602.32|609.71|601.91|610.12|602.32|609.71|601.91|27
1656595380000|2022-06-30 13:23:00|609.66|601.86|610.06|602.26|610.06|602.26|609.51|601.71|27
1656595390000|2022-06-30 13:23:10|609.62|601.82|608.86|601.06|609.62|601.82|608.86|601.06|22
1656595400000|2022-06-30 13:23:20|608.81|601.01|608.56|600.76|609.13|601.33|608.49|600.69|26
1656595410000|2022-06-30 13:23:30|608.66|600.86|609.16|601.36|609.16|601.36|608.55|600.75|25
1656595420000|2022-06-30 13:23:40|609.19|601.39|608.98|601.18|609.2|601.4|608.98|601.18|23
1656595430000|2022-06-30 13:23:50|609.17|601.37|608.88|601.08|609.24|601.44|608.79|600.99|19
1656595440000|2022-06-30 13:24:00|608.86|601.06|608.76|600.96|609.21|601.41|608.63|600.83|27
1656595450000|2022-06-30 13:24:10|608.71|600.91|608.97|601.17|609.08|601.28|608.58|600.78|33
1656595460000|2022-06-30 13:24:20|608.75|600.95|608.84|601.04|608.95|601.15|608.75|600.95|26
1656595470000|2022-06-30 13:24:30|608.89|601.09|608.9|601.1|608.95|601.15|608.83|601.03|22
1656595480000|2022-06-30 13:24:40|608.84|601.04|608.93|601.13|608.98|601.18|608.81|601.01|27
1656595490000|2022-06-30 13:24:50|608.88|601.08|608.9|601.1|608.91|601.11|608.55|600.75|21
1656595500000|2022-06-30 13:25:00|608.89|601.09|608.7|600.9|608.9|601.1|608.55|600.75|26
1656595510000|2022-06-30 13:25:10|608.71|600.91|608.28|600.48|608.86|601.06|608.26|600.46|28
1656595520000|2022-06-30 13:25:20|608.29|600.49|608.73|600.93|608.85|601.05|608.25|600.45|25
1656595530000|2022-06-30 13:25:30|608.74|600.94|608.61|600.81|609.23|601.43|608.61|600.81|25
1656595540000|2022-06-30 13:25:40|608.59|600.79|609.11|601.31|609.11|601.31|608.55|600.75|26
1656595550000|2022-06-30 13:25:50|609.1|601.3|608.27|600.47|609.1|601.3|608.27|600.47|24
1656595560000|2022-06-30 13:26:00|608.29|600.49|608.29|600.49|608.77|600.97|608.28|600.48|27
1656595570000|2022-06-30 13:26:10|608.25|600.45|608.22|600.42|608.38|600.58|608.1|600.3|21
1656595580000|2022-06-30 13:26:20|608.2|600.4|608.28|600.48|608.31|600.51|608.18|600.38|26
1656595590000|2022-06-30 13:26:30|608.27|600.47|608.33|600.53|608.47|600.67|608.25|600.45|18
1656595600000|2022-06-30 13:26:40|608.26|600.46|608.34|600.54|608.41|600.61|607.87|600.07|22
1656595610000|2022-06-30 13:26:50|608.32|600.52|608.32|600.52|608.37|600.57|608.22|600.42|16
1656595620000|2022-06-30 13:27:00|608.35|600.55|608.38|600.58|608.59|600.79|608.3|600.5|23
1656595630000|2022-06-30 13:27:10|608.36|600.56|608.46|600.66|608.69|600.89|608.13|600.33|23
1656595640000|2022-06-30 13:27:20|608.47|600.67|608.13|600.33|608.47|600.67|607.78|599.98|17
1656595650000|2022-06-30 13:27:30|608.02|600.22|608.01|600.21|608.18|600.38|607.84|600.04|23
1656595660000|2022-06-30 13:27:40|607.89|600.09|608.02|600.22|608.19|600.39|607.89|600.09|16
1656595670000|2022-06-30 13:27:50|608.05|600.25|609.42|601.62|609.44|601.64|608.05|600.25|27
1656595680000|2022-06-30 13:28:00|609.44|601.64|609.33|601.53|609.67|601.87|609.28|601.48|27
1656595690000|2022-06-30 13:28:10|609.39|601.59|609.36|601.56|609.46|601.66|609.32|601.52|21
1656595700000|2022-06-30 13:28:20|609.29|601.49|609.37|601.57|609.48|601.68|609.29|601.49|23
1656595710000|2022-06-30 13:28:30|609.39|601.59|609.34|601.54|609.44|601.64|609.3|601.5|26
1656595720000|2022-06-30 13:28:40|609.39|601.59|608.63|600.83|609.42|601.62|608.62|600.82|21
1656595730000|2022-06-30 13:28:50|608.6|600.8|608.78|600.98|608.91|601.11|608.6|600.8|26
1656595740000|2022-06-30 13:29:00|608.75|600.95|608.53|600.73|608.78|600.98|608.39|600.59|27
1656595750000|2022-06-30 13:29:10|608.52|600.72|609.04|601.24|609.28|601.48|608.52|600.72|22
1656595760000|2022-06-30 13:29:20|609.08|601.28|609.13|601.33|609.19|601.39|608.95|601.15|16
1656595770000|2022-06-30 13:29:30|609.1|601.3|608.87|601.07|609.16|601.36|608.85|601.05|23
1656595780000|2022-06-30 13:29:40|609.02|601.22|608.95|601.15|609.07|601.27|608.95|601.15|15
1656595790000|2022-06-30 13:29:50|608.96|601.16|609.03|601.23|609.15|601.35|608.84|601.04|19
1656595800000|2022-06-30 13:30:00|609.05|601.25|608.71|600.91|609.15|601.35|608.65|600.85|28
1656595810000|2022-06-30 13:30:10|608.7|600.9|608.44|600.64|608.74|600.94|608.38|600.58|20
1656595820000|2022-06-30 13:30:20|608.38|600.58|609.39|601.59|609.41|601.61|608.38|600.58|22
1656595830000|2022-06-30 13:30:30|609.27|601.47|609.87|602.07|609.94|602.14|609.22|601.42|25
1656595840000|2022-06-30 13:30:40|609.88|602.08|609.4|601.6|610.12|602.32|609.4|601.6|28
1656595850000|2022-06-30 13:30:50|609.39|601.59|608.47|600.67|609.43|601.63|608.44|600.64|28
1656595860000|2022-06-30 13:31:00|608.44|600.64|608.31|600.51|608.47|600.67|608.3|600.5|26
1656595870000|2022-06-30 13:31:10|608.3|600.5|607.53|599.73|608.3|600.5|607.51|599.71|23
1656595880000|2022-06-30 13:31:20|607.54|599.74|606.52|598.72|607.54|599.74|606.52|598.72|24
1656595890000|2022-06-30 13:31:30|606.51|598.71|606.05|598.25|606.53|598.73|605.83|598.03|32
1656595900000|2022-06-30 13:31:40|606.14|598.34|605.41|597.61|606.21|598.41|605.4|597.6|27
1656595910000|2022-06-30 13:31:50|605.44|597.64|606.2|598.4|606.23|598.43|605.44|597.64|31
1656595920000|2022-06-30 13:32:00|606.16|598.36|605.47|597.67|606.36|598.56|605.47|597.67|32
1656595930000|2022-06-30 13:32:10|605.48|597.68|605.89|598.09|606.03|598.23|605.44|597.64|30
1656595940000|2022-06-30 13:32:20|605.83|598.03|605.98|598.18|606|598.2|605.7|597.9|20
1656595950000|2022-06-30 13:32:30|605.97|598.17|605.12|597.32|605.97|598.17|605.12|597.32|27
1656595960000|2022-06-30 13:32:40|604.74|596.94|604.42|596.62|605.09|597.29|604.37|596.57|30
1656595970000|2022-06-30 13:32:50|604.41|596.61|604.94|597.14|605.26|597.46|604.39|596.59|33
1656595980000|2022-06-30 13:33:00|604.98|597.18|606.03|598.23|606.14|598.34|604.98|597.18|29
1656595990000|2022-06-30 13:33:10|606.06|598.26|606.09|598.29|606.24|598.44|605.63|597.83|25
1656596000000|2022-06-30 13:33:20|606.15|598.35|606.08|598.28|606.28|598.48|605.78|597.98|25
1656596010000|2022-06-30 13:33:30|606.06|598.26|606|598.2|606.06|598.26|605.78|597.98|25
1656596020000|2022-06-30 13:33:40|605.98|598.18|606.2|598.4|606.32|598.52|605.98|598.18|27
1656596030000|2022-06-30 13:33:50|606.24|598.44|607.53|599.73|607.77|599.97|606.18|598.38|31
1656596040000|2022-06-30 13:34:00|607.51|599.71|607.42|599.62|607.51|599.71|607.13|599.33|32
1656596050000|2022-06-30 13:34:10|607.51|599.71|607.6|599.8|607.85|600.05|607.51|599.71|21
1656596060000|2022-06-30 13:34:20|607.56|599.76|606.46|598.66|607.56|599.76|606.39|598.59|33
1656596070000|2022-06-30 13:34:30|606.47|598.67|606.62|598.82|606.65|598.85|606.31|598.51|30
1656596080000|2022-06-30 13:34:40|606.76|598.96|606.49|598.69|606.9|599.1|606.49|598.69|28
1656596090000|2022-06-30 13:34:50|606.45|598.65|606.44|598.64|606.53|598.73|606.36|598.56|16
1656596100000|2022-06-30 13:35:00|606.4|598.6|606.07|598.27|606.48|598.68|605.73|597.93|27
1656596110000|2022-06-30 13:35:10|606.06|598.26|605.23|597.43|606.06|598.26|604.96|597.16|22
1656596120000|2022-06-30 13:35:20|605.25|597.45|605.53|597.73|605.71|597.91|604.88|597.08|27
1656596130000|2022-06-30 13:35:30|605.54|597.74|605.39|597.59|605.81|598.01|605.27|597.47|29
1656596140000|2022-06-30 13:35:40|605.46|597.66|605.68|597.88|605.72|597.92|605.38|597.58|27
1656596150000|2022-06-30 13:35:50|605.67|597.87|605.63|597.83|605.7|597.9|605.58|597.78|24
1656596160000|2022-06-30 13:36:00|605.68|597.88|605.72|597.92|605.9|598.1|605.5|597.7|31
1656596170000|2022-06-30 13:36:10|605.68|597.88|604.59|596.79|605.87|598.07|604.59|596.79|30
1656596180000|2022-06-30 13:36:20|604.56|596.76|604.4|596.6|604.56|596.76|604.33|596.53|25
1656596190000|2022-06-30 13:36:30|604.36|596.56|604.42|596.62|604.63|596.83|604.33|596.53|28
1656596200000|2022-06-30 13:36:40|604.57|596.77|604.37|596.57|605.26|597.46|604.21|596.41|33
1656596210000|2022-06-30 13:36:50|604.36|596.56|604.06|596.26|604.45|596.65|603.96|596.16|31
1656596220000|2022-06-30 13:37:00|604.28|596.48|605.08|597.28|605.08|597.28|604.2|596.4|29
1656596230000|2022-06-30 13:37:10|605.05|597.25|604.51|596.71|605.05|597.25|604.15|596.35|19
1656596240000|2022-06-30 13:37:20|604.49|596.69|604.45|596.65|604.92|597.12|604.32|596.52|15
1656596250000|2022-06-30 13:37:30|604.43|596.63|604.2|596.4|604.43|596.63|604.18|596.38|22
1656596260000|2022-06-30 13:37:40|604.25|596.45|604.23|596.43|604.33|596.53|604.13|596.33|26
1656596270000|2022-06-30 13:37:50|604.34|596.54|604.16|596.36|604.69|596.89|604.16|596.36|23
1656596280000|2022-06-30 13:38:00|604.13|596.33|604.17|596.37|604.35|596.55|604.13|596.33|23
1656596290000|2022-06-30 13:38:10|604.25|596.45|604.18|596.38|604.25|596.45|604.17|596.37|13
1656596300000|2022-06-30 13:38:20|604.24|596.44|603.25|595.45|604.27|596.47|603.25|595.45|32
1656596310000|2022-06-30 13:38:30|603.09|595.29|603.03|595.23|603.3|595.5|602.6|594.8|32
1656596320000|2022-06-30 13:38:40|602.99|595.19|603.18|595.38|603.49|595.69|602.87|595.07|33
1656596330000|2022-06-30 13:38:50|603.2|595.4|603.19|595.39|603.34|595.54|602.79|594.99|23
1656596340000|2022-06-30 13:39:00|603.15|595.35|603.36|595.56|603.56|595.76|603.07|595.27|31
1656596350000|2022-06-30 13:39:10|603.39|595.59|603.22|595.42|603.55|595.75|603.09|595.29|29
1656596360000|2022-06-30 13:39:20|603.23|595.43|603.27|595.47|603.27|595.47|603.11|595.31|23
1656596370000|2022-06-30 13:39:30|603.4|595.6|603.09|595.29|603.54|595.74|603.05|595.25|27
1656596380000|2022-06-30 13:39:40|603.16|595.36|603.11|595.31|603.17|595.37|603.01|595.21|25
1656596390000|2022-06-30 13:39:50|603.1|595.3|603.09|595.29|603.24|595.44|603|595.2|24
1656596400000|2022-06-30 13:40:00|603.08|595.28|603.18|595.38|603.26|595.46|602.98|595.18|20
1656596410000|2022-06-30 13:40:10|603.12|595.32|603.44|595.64|603.44|595.64|603.08|595.28|21
1656596420000|2022-06-30 13:40:20|603.47|595.67|603.29|595.49|603.71|595.91|603.28|595.48|32
1656596430000|2022-06-30 13:40:30|603.3|595.5|603.51|595.71|603.65|595.85|603.3|595.5|28
1656596440000|2022-06-30 13:40:40|603.49|595.69|603.23|595.43|603.67|595.87|603.11|595.31|30
1656596450000|2022-06-30 13:40:50|603.29|595.49|603.23|595.43|603.45|595.65|603.14|595.34|31
1656596460000|2022-06-30 13:41:00|603.11|595.31|603.17|595.37|603.37|595.57|603|595.2|27
1656596470000|2022-06-30 13:41:10|603.19|595.39|603.27|595.47|603.58|595.78|603.18|595.38|29
1656596480000|2022-06-30 13:41:20|603.34|595.54|602.99|595.19|603.57|595.77|602.98|595.18|26
1656596490000|2022-06-30 13:41:30|602.95|595.15|602.39|594.59|603.22|595.42|602.39|594.59|26
1656596500000|2022-06-30 13:41:40|602.37|594.57|602.45|594.65|602.45|594.65|602.07|594.27|19
1656596510000|2022-06-30 13:41:50|602.26|594.46|600.4|592.6|602.26|594.46|600.4|592.6|29
1656596520000|2022-06-30 13:42:00|600.41|592.61|601.11|593.31|601.31|593.51|600.13|592.33|29
1656596530000|2022-06-30 13:42:10|601.08|593.28|600.5|592.7|601.2|593.4|600.31|592.51|33
1656596540000|2022-06-30 13:42:20|600.49|592.69|599.09|591.29|600.49|592.69|598.88|591.08|34
1656596550000|2022-06-30 13:42:30|599.14|591.34|599.51|591.71|599.98|592.18|599.14|591.34|34
1656596560000|2022-06-30 13:42:40|599.38|591.58|598.88|591.08|599.49|591.69|598.74|590.94|35
1656596570000|2022-06-30 13:42:50|599.15|591.35|599.04|591.24|599.34|591.54|598.57|590.77|32
1656596580000|2022-06-30 13:43:00|598.93|591.13|598.4|590.6|598.95|591.15|598.2|590.4|34
1656596590000|2022-06-30 13:43:10|598.36|590.56|598.44|590.64|598.68|590.88|598.3|590.5|30
1656596600000|2022-06-30 13:43:20|598.49|590.69|598.45|590.65|598.68|590.88|598.37|590.57|33
1656596610000|2022-06-30 13:43:30|598.58|590.78|598.74|590.94|598.78|590.98|598.39|590.59|26
1656596620000|2022-06-30 13:43:40|598.69|590.89|598.37|590.57|598.91|591.11|598.37|590.57|26
1656596630000|2022-06-30 13:43:50|598.36|590.56|598.38|590.58|598.56|590.76|598.34|590.54|26
1656596640000|2022-06-30 13:44:00|598.39|590.59|597.3|589.5|598.42|590.62|597.3|589.5|25
1656596650000|2022-06-30 13:44:10|597.29|589.49|595.95|588.15|597.29|589.49|595.45|587.65|37
1656596660000|2022-06-30 13:44:20|595.92|588.12|595.05|587.25|595.92|588.12|595.05|587.25|30
1656596670000|2022-06-30 13:44:30|595.03|587.23|593|585.2|595.03|587.23|592.6|584.8|33
1656596680000|2022-06-30 13:44:40|593.06|585.26|593.12|585.32|593.36|585.56|592.7|584.9|35
1656596690000|2022-06-30 13:44:50|593.07|585.27|592.87|585.07|593.14|585.34|592.83|585.03|27
1656596700000|2022-06-30 13:45:00|592.91|585.11|593.47|585.67|593.73|585.93|592.86|585.06|37
1656596710000|2022-06-30 13:45:10|593.44|585.64|593.83|586.03|593.95|586.15|593.36|585.56|35
1656596720000|2022-06-30 13:45:20|593.91|586.11|596.45|588.65|596.52|588.72|593.83|586.03|37
1656596730000|2022-06-30 13:45:30|596.43|588.63|596.09|588.29|596.43|588.63|595.5|587.7|32
1656596740000|2022-06-30 13:45:40|596.14|588.34|596.33|588.53|596.33|588.53|595.77|587.97|31
1656596750000|2022-06-30 13:45:50|596.32|588.52|596.23|588.43|596.63|588.83|596|588.2|29
1656596760000|2022-06-30 13:46:00|596.21|588.41|595.58|587.78|596.21|588.41|595.34|587.54|28
1656596770000|2022-06-30 13:46:10|595.56|587.76|594.65|586.85|595.57|587.77|594.25|586.45|35
1656596780000|2022-06-30 13:46:20|594.66|586.86|595.3|587.5|595.5|587.7|594.61|586.81|32
1656596790000|2022-06-30 13:46:30|595.34|587.54|595.83|588.03|595.86|588.06|595.3|587.5|32
1656596800000|2022-06-30 13:46:40|595.78|587.98|595.95|588.15|595.95|588.15|595.57|587.77|29
1656596810000|2022-06-30 13:46:50|595.93|588.13|595.38|587.58|596.2|588.4|595.38|587.58|23
1656596820000|2022-06-30 13:47:00|595.27|587.47|595.26|587.46|595.58|587.78|595.07|587.27|31
1656596830000|2022-06-30 13:47:10|595.24|587.44|596.37|588.57|596.44|588.64|595.16|587.36|34
1656596840000|2022-06-30 13:47:20|596.53|588.73|597.15|589.35|597.15|589.35|596.53|588.73|29
1656596850000|2022-06-30 13:47:30|597.18|589.38|597.32|589.52|597.88|590.08|597.16|589.36|36
1656596860000|2022-06-30 13:47:40|597.37|589.57|596.82|589.02|597.38|589.58|596.49|588.69|35
1656596870000|2022-06-30 13:47:50|596.73|588.93|596.38|588.58|596.9|589.1|596.36|588.56|32
1656596880000|2022-06-30 13:48:00|596.32|588.52|596.59|588.79|596.68|588.88|596.26|588.46|28
1656596890000|2022-06-30 13:48:10|596.57|588.77|595.18|587.38|596.75|588.95|595.16|587.36|31
1656596900000|2022-06-30 13:48:20|595.1|587.3|595.11|587.31|595.25|587.45|595|587.2|28
1656596910000|2022-06-30 13:48:30|595.12|587.32|596.04|588.24|596.08|588.28|595.09|587.29|33
1656596920000|2022-06-30 13:48:40|596.03|588.23|596.92|589.12|596.92|589.12|595.99|588.19|33
1656596930000|2022-06-30 13:48:50|596.79|588.99|596.75|588.95|596.91|589.11|596.24|588.44|34
1656596940000|2022-06-30 13:49:00|596.76|588.96|596.98|589.18|597.08|589.28|596.71|588.91|31
1656596950000|2022-06-30 13:49:10|597.08|589.28|597.27|589.47|597.27|589.47|596.71|588.91|29
1656596960000|2022-06-30 13:49:20|597.28|589.48|597.37|589.57|597.53|589.73|597.24|589.44|24
1656596970000|2022-06-30 13:49:30|597.39|589.59|596.78|588.98|597.39|589.59|596.65|588.85|35
1656596980000|2022-06-30 13:49:40|596.8|589|596.97|589.17|596.99|589.19|596.72|588.92|31
1656596990000|2022-06-30 13:49:50|596.99|589.19|597.01|589.21|597.17|589.37|596.88|589.08|29
1656597000000|2022-06-30 13:50:00|596.89|589.09|597.04|589.24|597.13|589.33|596.89|589.09|34
1656597010000|2022-06-30 13:50:10|597.03|589.23|596.93|589.13|597.09|589.29|596.9|589.1|27
1656597020000|2022-06-30 13:50:20|596.56|588.76|595.42|587.62|596.56|588.76|595.42|587.62|22
1656597030000|2022-06-30 13:50:30|595.41|587.61|595.64|587.84|595.66|587.86|594.9|587.1|26
1656597040000|2022-06-30 13:50:40|595.68|587.88|595.9|588.1|596.16|588.36|595.66|587.86|26
1656597050000|2022-06-30 13:50:50|595.88|588.08|595.12|587.32|595.88|588.08|595.12|587.32|33
1656597060000|2022-06-30 13:51:00|595.09|587.29|595.21|587.41|595.3|587.5|594.63|586.83|32
1656597070000|2022-06-30 13:51:10|595.17|587.37|596.07|588.27|596.11|588.31|595.12|587.32|31
1656597080000|2022-06-30 13:51:20|595.76|587.96|596.16|588.36|596.73|588.93|595.7|587.9|35
1656597090000|2022-06-30 13:51:30|596.18|588.38|596.51|588.71|596.62|588.82|595.76|587.96|35
1656597100000|2022-06-30 13:51:40|596.54|588.74|596.35|588.55|596.54|588.74|595.82|588.02|32
1656597110000|2022-06-30 13:51:50|596.4|588.6|596.14|588.34|596.82|589.02|596.14|588.34|27
1656597120000|2022-06-30 13:52:00|596.08|588.28|596.1|588.3|596.25|588.45|595.97|588.17|28
1656597130000|2022-06-30 13:52:10|596.17|588.37|596.83|589.03|596.93|589.13|596.14|588.34|35
1656597140000|2022-06-30 13:52:20|596.87|589.07|596.57|588.77|597.01|589.21|596.57|588.77|34
1656597150000|2022-06-30 13:52:30|596.6|588.8|596.36|588.56|596.8|589|596.29|588.49|27
1656597160000|2022-06-30 13:52:40|596.33|588.53|596.13|588.33|596.33|588.53|596.07|588.27|25
1656597170000|2022-06-30 13:52:50|596.14|588.34|595.34|587.54|596.14|588.34|595.34|587.54|32
1656597180000|2022-06-30 13:53:00|595.36|587.56|595.85|588.05|595.85|588.05|595|587.2|28
1656597190000|2022-06-30 13:53:10|595.89|588.09|595.43|587.63|596.14|588.34|595.43|587.63|28
1656597200000|2022-06-30 13:53:20|595.44|587.64|595.41|587.61|595.51|587.71|595.41|587.61|22
1656597210000|2022-06-30 13:53:30|595.14|587.34|595.05|587.25|595.17|587.37|594.86|587.06|29
1656597220000|2022-06-30 13:53:40|595.04|587.24|595.03|587.23|595.13|587.33|594.92|587.12|31
1656597230000|2022-06-30 13:53:50|595.13|587.33|594.88|587.08|595.18|587.38|594.41|586.61|33
1656597240000|2022-06-30 13:54:00|594.93|587.13|594.85|587.05|594.98|587.18|594.71|586.91|33
1656597250000|2022-06-30 13:54:10|594.77|586.97|594.96|587.16|595.07|587.27|594.51|586.71|31
1656597260000|2022-06-30 13:54:20|595|587.2|595.09|587.29|595.17|587.37|594.97|587.17|24
1656597270000|2022-06-30 13:54:30|595.12|587.32|595.06|587.26|595.28|587.48|595.06|587.26|23
1656597280000|2022-06-30 13:54:40|595.05|587.25|595.12|587.32|595.24|587.44|595.05|587.25|24
1656597290000|2022-06-30 13:54:50|595.2|587.4|595.04|587.24|595.2|587.4|594.73|586.93|25
1656597300000|2022-06-30 13:55:00|595.05|587.25|595.11|587.31|595.23|587.43|594.9|587.1|35
1656597310000|2022-06-30 13:55:10|595.1|587.3|595.08|587.28|595.15|587.35|594.97|587.17|24
1656597320000|2022-06-30 13:55:20|595.18|587.38|594.61|586.81|595.19|587.39|594.38|586.58|28
1656597330000|2022-06-30 13:55:30|594.64|586.84|595.12|587.32|595.15|587.35|594.64|586.84|29
1656597340000|2022-06-30 13:55:40|595.1|587.3|595.2|587.4|595.2|587.4|594.75|586.95|25
1656597350000|2022-06-30 13:55:50|595.11|587.31|594.92|587.12|595.19|587.39|594.85|587.05|29
1656597360000|2022-06-30 13:56:00|594.88|587.08|595.11|587.31|595.11|587.31|594.72|586.92|28
1656597370000|2022-06-30 13:56:10|595.03|587.23|594.29|586.49|595.04|587.24|594.29|586.49|26
1656597380000|2022-06-30 13:56:20|594.21|586.41|594.13|586.33|594.43|586.63|594.09|586.29|30
1656597390000|2022-06-30 13:56:30|594.14|586.34|594.48|586.68|594.52|586.72|594.12|586.32|32
1656597400000|2022-06-30 13:56:40|594.49|586.69|594.6|586.8|594.79|586.99|594.49|586.69|23
1656597410000|2022-06-30 13:56:50|594.56|586.76|593.54|585.74|594.56|586.76|593.36|585.56|38
1656597420000|2022-06-30 13:57:00|593.56|585.76|593.88|586.08|594.04|586.24|593.11|585.31|26
1656597430000|2022-06-30 13:57:10|593.84|586.04|593.97|586.17|594.04|586.24|593.84|586.04|28
1656597440000|2022-06-30 13:57:20|593.99|586.19|594.22|586.42|594.26|586.46|593.92|586.12|27
1656597450000|2022-06-30 13:57:30|593.95|586.15|594.55|586.75|595.03|587.23|593.94|586.14|23
1656597460000|2022-06-30 13:57:40|594.6|586.8|594.62|586.82|594.66|586.86|594.6|586.8|9
1656597470000|2022-06-30 13:57:50|594.65|586.85|594.85|587.05|595.05|587.25|594.65|586.85|11
1656597480000|2022-06-30 13:58:00|594.87|587.07|594.98|587.18|595.01|587.21|594.72|586.92|12
1656597490000|2022-06-30 13:58:10|595.1|587.3|595.29|587.49|595.31|587.51|594.99|587.19|6
1656597500000|2022-06-30 13:58:20|595.26|587.46|595.89|588.09|595.89|588.09|595.26|587.46|8
1656597510000|2022-06-30 13:58:30|595.9|588.1|595.65|587.85|595.92|588.12|595.37|587.57|25
1656597520000|2022-06-30 13:58:40|595.66|587.86|595.92|588.12|595.92|588.12|595.6|587.8|26
1656597530000|2022-06-30 13:58:50|596.06|588.26|595.44|587.64|596.08|588.28|595.41|587.61|23
1656597540000|2022-06-30 13:59:00|595.65|587.85|596.02|588.22|596.02|588.22|595.65|587.85|29
1656597550000|2022-06-30 13:59:10|596.05|588.25|595.24|587.44|596.11|588.31|595.06|587.26|17
1656597560000|2022-06-30 13:59:20|594.84|587.04|594.83|587.03|595.15|587.35|594.51|586.71|30
1656597570000|2022-06-30 13:59:30|594.82|587.02|595.07|587.27|595.07|587.27|594.8|587|29
1656597580000|2022-06-30 13:59:40|595.05|587.25|595.1|587.3|595.2|587.4|595|587.2|20
1656597590000|2022-06-30 13:59:50|595.09|587.29|595.1|587.3|595.14|587.34|594.95|587.15|22
1656597600000|2022-06-30 14:00:00|595.02|587.22|595.44|587.64|595.44|587.64|594.84|587.04|30
1656597610000|2022-06-30 14:00:10|595.51|587.71|595.16|587.36|595.57|587.77|594.87|587.07|26
1656597620000|2022-06-30 14:00:20|595.02|587.22|595.3|587.5|595.68|587.88|594.74|586.94|23
1656597630000|2022-06-30 14:00:30|595.33|587.53|596.14|588.34|596.17|588.37|595.33|587.53|29
1656597640000|2022-06-30 14:00:40|596.12|588.32|596.2|588.4|596.22|588.42|595.72|587.92|28
1656597650000|2022-06-30 14:00:50|596.15|588.35|596.32|588.52|596.33|588.53|596.02|588.22|28
1656597660000|2022-06-30 14:01:00|596.36|588.56|595.93|588.13|596.36|588.56|595.93|588.13|21
1656597670000|2022-06-30 14:01:10|595.92|588.12|596.42|588.62|596.7|588.9|595.86|588.06|26
1656597680000|2022-06-30 14:01:20|596.22|588.42|596.61|588.81|596.61|588.81|596.07|588.27|28
1656597690000|2022-06-30 14:01:30|596.49|588.69|596.03|588.23|596.49|588.69|595.96|588.16|26
1656597700000|2022-06-30 14:01:40|596.02|588.22|596.36|588.56|596.65|588.85|595.97|588.17|33
1656597710000|2022-06-30 14:01:50|596.35|588.55|596.25|588.45|596.43|588.63|595.97|588.17|27
1656597720000|2022-06-30 14:02:00|596.17|588.37|596.27|588.47|596.42|588.62|595.7|587.9|30
1656597730000|2022-06-30 14:02:10|595.83|588.03|595.92|588.12|596.17|588.37|595.68|587.88|31
1656597740000|2022-06-30 14:02:20|595.96|588.16|595.95|588.15|596.13|588.33|595.84|588.04|27
1656597750000|2022-06-30 14:02:30|595.94|588.14|596.02|588.22|596.1|588.3|595.92|588.12|27
1656597760000|2022-06-30 14:02:40|595.99|588.19|596.05|588.25|596.08|588.28|595.94|588.14|25
1656597770000|2022-06-30 14:02:50|596.04|588.24|596.05|588.25|596.07|588.27|595.75|587.95|27
1656597780000|2022-06-30 14:03:00|596.04|588.24|595.89|588.09|596.19|588.39|595.66|587.86|22
1656597790000|2022-06-30 14:03:10|595.88|588.08|596.11|588.31|596.16|588.36|595.88|588.08|27
1656597800000|2022-06-30 14:03:20|596.09|588.29|595.81|588.01|596.17|588.37|595.81|588.01|23
1656597810000|2022-06-30 14:03:30|595.82|588.02|596.06|588.26|596.07|588.27|595.72|587.92|27
1656597820000|2022-06-30 14:03:40|596.05|588.25|596.68|588.88|596.73|588.93|595.81|588.01|29
1656597830000|2022-06-30 14:03:50|596.7|588.9|596.25|588.45|596.76|588.96|596.01|588.21|27
1656597840000|2022-06-30 14:04:00|596.33|588.53|597.61|589.81|597.61|589.81|596.33|588.53|31
1656597850000|2022-06-30 14:04:10|597.62|589.82|598.17|590.37|598.19|590.39|597.62|589.82|28
1656597860000|2022-06-30 14:04:20|598.16|590.36|598.57|590.77|598.57|590.77|598|590.2|27
1656597870000|2022-06-30 14:04:30|598.69|590.89|598.91|591.11|599.02|591.22|598.63|590.83|31
1656597880000|2022-06-30 14:04:40|598.92|591.12|598.92|591.12|598.96|591.16|598.71|590.91|27
1656597890000|2022-06-30 14:04:50|598.91|591.11|598.37|590.57|599|591.2|598.28|590.48|19
1656597900000|2022-06-30 14:05:00|598.39|590.59|598.36|590.56|598.52|590.72|598.28|590.48|30
1656597910000|2022-06-30 14:05:10|598.34|590.54|598.59|590.79|598.69|590.89|598.12|590.32|15
1656597920000|2022-06-30 14:05:20|598.62|590.82|598.53|590.73|598.68|590.88|598.3|590.5|29
1656597930000|2022-06-30 14:05:30|598.54|590.74|598.67|590.87|598.67|590.87|598.54|590.74|16
1656597940000|2022-06-30 14:05:40|598.68|590.88|597.81|590.01|598.68|590.88|597.81|590.01|24
1656597950000|2022-06-30 14:05:50|597.86|590.06|598.22|590.42|598.22|590.42|597.81|590.01|29
1656597960000|2022-06-30 14:06:00|598.42|590.62|598.42|590.62|598.42|590.62|598.34|590.54|8
1656597970000|2022-06-30 14:06:10|598.38|590.58|598.43|590.63|598.43|590.63|598.28|590.48|9
1656597980000|2022-06-30 14:06:20|598.37|590.57|598.37|590.57|598.37|590.57|598.37|590.57|1
1656597990000|2022-06-30 14:06:30|598.49|590.69|598.44|590.64|598.49|590.69|598.44|590.64|6
1656598000000|2022-06-30 14:06:40|598.43|590.63|598.38|590.58|598.43|590.63|598.38|590.58|2
1656598010000|2022-06-30 14:06:50|598.2|590.4|597.39|589.59|598.2|590.4|597.39|589.59|16
1656598020000|2022-06-30 14:07:00|597.47|589.67|597.11|589.31|597.47|589.67|597|589.2|20
1656598030000|2022-06-30 14:07:10|597.12|589.32|597.3|589.5|597.31|589.51|597.12|589.32|16
1656598040000|2022-06-30 14:07:20|597.43|589.63|597.51|589.71|597.54|589.74|597.43|589.63|7
1656598050000|2022-06-30 14:07:30|597.48|589.68|597.37|589.57|597.5|589.7|597.29|589.49|21
1656598060000|2022-06-30 14:07:40|597.33|589.53|597.4|589.6|597.41|589.61|597.27|589.47|16
1656598070000|2022-06-30 14:07:50|597.36|589.56|597.32|589.52|597.41|589.61|597.32|589.52|9
1656598080000|2022-06-30 14:08:00|597.33|589.53|597.07|589.27|597.33|589.53|596.72|588.92|21
1656598090000|2022-06-30 14:08:10|597.08|589.28|597.32|589.52|597.37|589.57|597.08|589.28|15
1656598100000|2022-06-30 14:08:20|597.33|589.53|597.39|589.59|597.39|589.59|597.33|589.53|10
1656598110000|2022-06-30 14:08:30|597.4|589.6|597.51|589.71|597.51|589.71|597.36|589.56|14
1656598120000|2022-06-30 14:08:40|597.57|589.77|597.5|589.7|597.7|589.9|597.5|589.7|21
1656598130000|2022-06-30 14:08:50|597.49|589.69|597.58|589.78|597.71|589.91|597.49|589.69|13
1656598140000|2022-06-30 14:09:00|597.54|589.74|597.88|590.08|597.88|590.08|597.48|589.68|16
1656598150000|2022-06-30 14:09:10|598.12|590.32|598.32|590.52|598.4|590.6|598.12|590.32|12
1656598160000|2022-06-30 14:09:20|598.33|590.53|597.91|590.11|598.34|590.54|597.91|590.11|24
1656598170000|2022-06-30 14:09:30|597.89|590.09|597.45|589.65|597.89|590.09|597.42|589.62|15
1656598180000|2022-06-30 14:09:40|597.46|589.66|597.48|589.68|597.51|589.71|597.43|589.63|19
1656598190000|2022-06-30 14:09:50|597.51|589.71|597.44|589.64|597.51|589.71|597.42|589.62|9
1656598200000|2022-06-30 14:10:00|597.46|589.66|597.45|589.65|597.51|589.71|597.45|589.65|8
1656598210000|2022-06-30 14:10:10|597.47|589.67|597.62|589.82|597.8|590|597.45|589.65|17
1656598220000|2022-06-30 14:10:20|597.71|589.91|597.78|589.98|597.95|590.15|597.5|589.7|14
1656598230000|2022-06-30 14:10:30|597.74|589.94|597.94|590.14|598.05|590.25|597.74|589.94|27
1656598240000|2022-06-30 14:10:40|597.83|590.03|596.98|589.18|598.09|590.29|596.98|589.18|27
1656598250000|2022-06-30 14:10:50|596.99|589.19|597.16|589.36|597.37|589.57|596.82|589.02|26
1656598260000|2022-06-30 14:11:00|597.14|589.34|597.34|589.54|597.35|589.55|597.06|589.26|20
1656598270000|2022-06-30 14:11:10|597.33|589.53|597.62|589.82|597.63|589.83|597.21|589.41|27
1656598280000|2022-06-30 14:11:20|597.56|589.76|597.26|589.46|597.63|589.83|597.17|589.37|27
1656598290000|2022-06-30 14:11:30|597.27|589.47|597.25|589.45|597.38|589.58|596.94|589.14|30
1656598300000|2022-06-30 14:11:40|597.26|589.46|596.96|589.16|597.4|589.6|596.93|589.13|25
1656598310000|2022-06-30 14:11:50|596.97|589.17|597.01|589.21|597.42|589.62|596.97|589.17|24
1656598320000|2022-06-30 14:12:00|597|589.2|597.32|589.52|597.34|589.54|596.96|589.16|30
1656598330000|2022-06-30 14:12:10|597.25|589.45|598.93|591.13|598.93|591.13|597.23|589.43|32
1656598340000|2022-06-30 14:12:20|598.86|591.06|599.83|592.03|599.83|592.03|598.85|591.05|27
1656598350000|2022-06-30 14:12:30|599.84|592.04|601.29|593.49|601.4|593.6|599.84|592.04|33
1656598360000|2022-06-30 14:12:40|601.27|593.47|601.15|593.35|601.36|593.56|600.8|593|28
1656598370000|2022-06-30 14:12:50|601.08|593.28|601.12|593.32|601.72|593.92|601.03|593.23|30
1656598380000|2022-06-30 14:13:00|601.17|593.37|601.06|593.26|601.42|593.62|600.74|592.94|32
1656598390000|2022-06-30 14:13:10|601.18|593.38|601.44|593.64|601.44|593.64|600.34|592.54|32
1656598400000|2022-06-30 14:13:20|601.46|593.66|601.19|593.39|601.5|593.7|600.88|593.08|29
1656598410000|2022-06-30 14:13:30|601.18|593.38|601.04|593.24|601.58|593.78|600.97|593.17|25
1656598420000|2022-06-30 14:13:40|600.94|593.14|600.93|593.13|601.08|593.28|600.89|593.09|22
1656598430000|2022-06-30 14:13:50|600.99|593.19|601.05|593.25|601.39|593.59|600.99|593.19|17
1656598440000|2022-06-30 14:14:00|601.08|593.28|601.39|593.59|601.53|593.73|601.08|593.28|13
1656598450000|2022-06-30 14:14:10|601.36|593.56|601.49|593.69|601.59|593.79|601.15|593.35|15
1656598460000|2022-06-30 14:14:20|601.6|593.8|601.32|593.52|601.6|593.8|601.15|593.35|18
1656598470000|2022-06-30 14:14:30|601.3|593.5|602.71|594.91|602.71|594.91|601.3|593.5|26
1656598480000|2022-06-30 14:14:40|602.82|595.02|603.15|595.35|603.65|595.85|602.77|594.97|28
1656598490000|2022-06-30 14:14:50|603.23|595.43|603|595.2|603.3|595.5|602.77|594.97|27
1656598650000|2022-06-30 14:17:30|603.63|595.83|603.64|595.84|603.64|595.84|603.63|595.83|2
1656598660000|2022-06-30 14:17:40|603.82|596.02|603.72|595.92|604.1|596.3|603.72|595.92|16
1656598670000|2022-06-30 14:17:50|603.69|595.89|603.89|596.09|604.01|596.21|603.69|595.89|21
1656598680000|2022-06-30 14:18:00|603.88|596.08|604.04|596.24|604.17|596.37|603.66|595.86|30
1656598690000|2022-06-30 14:18:10|604.12|596.32|604.75|596.95|604.88|597.08|604.01|596.21|25
1656598700000|2022-06-30 14:18:20|604.78|596.98|604.21|596.41|605.05|597.25|604.17|596.37|25
1656598710000|2022-06-30 14:18:30|604.24|596.44|604.09|596.29|604.31|596.51|604|596.2|20
1656598720000|2022-06-30 14:18:40|604.1|596.3|603.98|596.18|604.19|596.39|603.94|596.14|18
1656598730000|2022-06-30 14:18:50|603.99|596.19|604.12|596.32|604.17|596.37|603.96|596.16|26
1656598740000|2022-06-30 14:19:00|604.05|596.25|604.2|596.4|604.2|596.4|604.04|596.24|15
1656598750000|2022-06-30 14:19:10|604.22|596.42|604|596.2|604.23|596.43|604|596.2|20
1656598760000|2022-06-30 14:19:20|603.78|595.98|603.35|595.55|603.78|595.98|603.35|595.55|24
1656598770000|2022-06-30 14:19:30|603.36|595.56|603.92|596.12|604|596.2|603.35|595.55|26
1656598780000|2022-06-30 14:19:40|603.6|595.8|603.51|595.71|603.6|595.8|603.4|595.6|25
1656598790000|2022-06-30 14:19:50|603.53|595.73|603.48|595.68|603.98|596.18|603.45|595.65|25
1656598800000|2022-06-30 14:20:00|603.43|595.63|603.38|595.58|603.43|595.63|603.3|595.5|14
1656598810000|2022-06-30 14:20:10|603.34|595.54|602.71|594.91|603.38|595.58|602.7|594.9|22
1656598820000|2022-06-30 14:20:20|603.08|595.28|603.04|595.24|603.17|595.37|602.87|595.07|25
1656598830000|2022-06-30 14:20:30|603.05|595.25|602.7|594.9|603.11|595.31|602.57|594.77|28
1656598840000|2022-06-30 14:20:40|602.73|594.93|602.13|594.33|602.73|594.93|601.96|594.16|27
1656598850000|2022-06-30 14:20:50|602.14|594.34|602.36|594.56|602.67|594.87|602.1|594.3|25
1656598860000|2022-06-30 14:21:00|602.35|594.55|602.31|594.51|602.44|594.64|602.14|594.34|21
1656598870000|2022-06-30 14:21:10|602.3|594.5|602.21|594.41|602.3|594.5|602.15|594.35|17
1656598880000|2022-06-30 14:21:20|602.2|594.4|601.33|593.53|602.25|594.45|601.33|593.53|21
1656598890000|2022-06-30 14:21:30|601.31|593.51|600.96|593.16|601.33|593.53|600.94|593.14|22
1656598900000|2022-06-30 14:21:40|600.91|593.11|601.04|593.24|601.11|593.31|600.91|593.11|15
1656598910000|2022-06-30 14:21:50|601.03|593.23|601.08|593.28|601.09|593.29|601|593.2|11
1656598920000|2022-06-30 14:22:00|601.03|593.23|600.98|593.18|601.15|593.35|600.96|593.16|30
1656598930000|2022-06-30 14:22:10|601.04|593.24|601.03|593.23|601.1|593.3|600.92|593.12|26
1656598940000|2022-06-30 14:22:20|601.04|593.24|601.08|593.28|601.15|593.35|600.99|593.19|27
1656598950000|2022-06-30 14:22:30|601.09|593.29|601|593.2|601.09|593.29|600.94|593.14|21
1656598960000|2022-06-30 14:22:40|601.06|593.26|601.21|593.41|601.72|593.92|601.06|593.26|29
1656598970000|2022-06-30 14:22:50|601.2|593.4|601.47|593.67|601.73|593.93|601.05|593.25|26
1656598980000|2022-06-30 14:23:00|601.46|593.66|601.34|593.54|601.91|594.11|601.28|593.48|30
1656598990000|2022-06-30 14:23:10|601.35|593.55|601.89|594.09|601.94|594.14|601.35|593.55|24
1656599000000|2022-06-30 14:23:20|601.82|594.02|601.97|594.17|602.01|594.21|601.77|593.97|20
1656599010000|2022-06-30 14:23:30|601.95|594.15|601.97|594.17|602.05|594.25|601.37|593.57|31
1656599020000|2022-06-30 14:23:40|601.92|594.12|601.92|594.12|602.06|594.26|601.84|594.04|29
1656599030000|2022-06-30 14:23:50|602|594.2|601.94|594.14|602|594.2|601.94|594.14|15
1656599040000|2022-06-30 14:24:00|601.93|594.13|602.56|594.76|602.65|594.85|601.8|594|29
1656599050000|2022-06-30 14:24:10|602.53|594.73|602.4|594.6|602.7|594.9|602.33|594.53|18
1656599060000|2022-06-30 14:24:20|602.38|594.58|602.39|594.59|602.39|594.59|602.04|594.24|21
1656599070000|2022-06-30 14:24:30|602.41|594.61|602.25|594.45|602.41|594.61|602.24|594.44|6
1656599080000|2022-06-30 14:24:40|602.28|594.48|602.47|594.67|602.98|595.18|602.28|594.48|30
1656599090000|2022-06-30 14:24:50|602.51|594.71|602.43|594.63|602.89|595.09|602.41|594.61|24
1656599100000|2022-06-30 14:25:00|602.37|594.57|602.34|594.54|602.4|594.6|602.01|594.21|21
1656599110000|2022-06-30 14:25:10|602.33|594.53|602.08|594.28|602.33|594.53|602|594.2|18
1656599120000|2022-06-30 14:25:20|602.13|594.33|602.32|594.52|602.67|594.87|602.08|594.28|24
1656599130000|2022-06-30 14:25:30|602.38|594.58|602.31|594.51|602.73|594.93|602.3|594.5|30
1656599140000|2022-06-30 14:25:40|602.32|594.52|602.33|594.53|602.4|594.6|602.14|594.34|17
1656599150000|2022-06-30 14:25:50|602.36|594.56|602.11|594.31|602.36|594.56|602|594.2|22
1656599160000|2022-06-30 14:26:00|602.12|594.32|602.07|594.27|602.4|594.6|602.02|594.22|24
1656599170000|2022-06-30 14:26:10|602.12|594.32|603.04|595.24|603.11|595.31|602.12|594.32|26
1656599180000|2022-06-30 14:26:20|603.12|595.32|603.2|595.4|603.2|595.4|602.98|595.18|18
1656599190000|2022-06-30 14:26:30|603.19|595.39|602.91|595.11|603.19|595.39|602.56|594.76|20
1656599200000|2022-06-30 14:26:40|602.77|594.97|602.43|594.63|602.77|594.97|602.27|594.47|19
1656599210000|2022-06-30 14:26:50|602.42|594.62|602.1|594.3|602.42|594.62|602.1|594.3|17
1656599220000|2022-06-30 14:27:00|602.09|594.29|602.03|594.23|602.22|594.42|601.63|593.83|22
1656599230000|2022-06-30 14:27:10|601.92|594.12|602.42|594.62|602.66|594.86|601.89|594.09|23
1656599240000|2022-06-30 14:27:20|602.45|594.65|602.84|595.04|602.89|595.09|602.42|594.62|23
1656599250000|2022-06-30 14:27:30|602.73|594.93|602.43|594.63|602.79|594.99|602.4|594.6|23
1656599260000|2022-06-30 14:27:40|602.44|594.64|602.46|594.66|602.53|594.73|602.38|594.58|15
1656599270000|2022-06-30 14:27:50|602.45|594.65|602.45|594.65|602.51|594.71|602.42|594.62|13
1656599280000|2022-06-30 14:28:00|602.43|594.63|602.15|594.35|602.43|594.63|602.01|594.21|8
1656599290000|2022-06-30 14:28:10|602.13|594.33|602.67|594.87|602.91|595.11|602.1|594.3|20
1656599300000|2022-06-30 14:28:20|602.75|594.95|602.78|594.98|602.9|595.1|602.71|594.91|14
1656599310000|2022-06-30 14:28:30|602.8|595|602.77|594.97|602.89|595.09|602.41|594.61|12
1656599320000|2022-06-30 14:28:40|602.93|595.13|602.83|595.03|603.07|595.27|602.59|594.79|23
1656599330000|2022-06-30 14:28:50|602.76|594.96|602.56|594.76|602.98|595.18|602.54|594.74|34
1656599340000|2022-06-30 14:29:00|602.51|594.71|602.75|594.95|603.15|595.35|602.51|594.71|29
1656599350000|2022-06-30 14:29:10|602.72|594.92|602.63|594.83|602.75|594.95|602.56|594.76|7
1656599360000|2022-06-30 14:29:20|602.64|594.84|603.02|595.22|603.12|595.32|602.64|594.84|15
1656599370000|2022-06-30 14:29:30|603.01|595.21|602.89|595.09|603.01|595.21|602.75|594.95|19
1656599380000|2022-06-30 14:29:40|602.97|595.17|602.93|595.13|603.24|595.44|602.89|595.09|15
1656599390000|2022-06-30 14:29:50|602.98|595.18|602.91|595.11|603.06|595.26|602.91|595.11|6
1656599400000|2022-06-30 14:30:00|602.96|595.16|603.03|595.23|603.24|595.44|602.66|594.86|24
1656599410000|2022-06-30 14:30:10|603.02|595.22|603.57|595.77|603.57|595.77|602.95|595.15|25
1656599420000|2022-06-30 14:30:20|603.46|595.66|603.41|595.61|603.46|595.66|603.33|595.53|12
1656599430000|2022-06-30 14:30:30|603.39|595.59|604.67|596.87|604.85|597.05|603.37|595.57|24
1656599440000|2022-06-30 14:30:40|604.69|596.89|603.86|596.06|604.78|596.98|603.72|595.92|31
1656599450000|2022-06-30 14:30:50|603.87|596.07|603.79|595.99|604.2|596.4|603.79|595.99|22
1656599460000|2022-06-30 14:31:00|603.78|595.98|604.04|596.24|604.11|596.31|603.59|595.79|16
1656599470000|2022-06-30 14:31:10|604.09|596.29|604.94|597.14|604.95|597.15|604.09|596.29|23
1656599480000|2022-06-30 14:31:20|604.97|597.17|605.06|597.26|605.07|597.27|604.92|597.12|15
1656599490000|2022-06-30 14:31:30|605.04|597.24|605.79|597.99|605.79|597.99|604.88|597.08|26
1656599500000|2022-06-30 14:31:40|605.8|598|605.9|598.1|605.9|598.1|605.77|597.97|12
1656599510000|2022-06-30 14:31:50|605.94|598.14|605.68|597.88|605.94|598.14|605.39|597.59|20
1656599520000|2022-06-30 14:32:00|605.6|597.8|605.67|597.87|605.67|597.87|605.55|597.75|20
1656599530000|2022-06-30 14:32:10|605.68|597.88|605.75|597.95|605.75|597.95|605.5|597.7|19
1656599540000|2022-06-30 14:32:20|605.76|597.96|606|598.2|606.07|598.27|605.71|597.91|23
1656599550000|2022-06-30 14:32:30|606.03|598.23|608.09|600.29|608.09|600.29|605.8|598|36
1656599560000|2022-06-30 14:32:40|608.08|600.28|609.3|601.5|609.3|601.5|608.07|600.27|30
1656599570000|2022-06-30 14:32:50|609.29|601.49|608.19|600.39|609.29|601.49|608.19|600.39|27
1656599580000|2022-06-30 14:33:00|608.09|600.29|608.45|600.65|608.53|600.73|607.89|600.09|31
1656599590000|2022-06-30 14:33:10|608.48|600.68|608.55|600.75|608.82|601.02|608.44|600.64|16
1656599600000|2022-06-30 14:33:20|608.95|601.15|608.92|601.12|608.97|601.17|608.83|601.03|6
1656599610000|2022-06-30 14:33:30|608.97|601.17|608.91|601.11|608.97|601.17|608.77|600.97|5
1656599620000|2022-06-30 14:33:40|608.57|600.77|608.09|600.29|608.58|600.78|608.09|600.29|25
1656599630000|2022-06-30 14:33:50|608.05|600.25|607.93|600.13|608.05|600.25|607.93|600.13|17
1656599640000|2022-06-30 14:34:00|607.94|600.14|608.03|600.23|608.05|600.25|607.94|600.14|17
1656599650000|2022-06-30 14:34:10|608|600.2|607.05|599.25|608.05|600.25|607.05|599.25|22
1656599660000|2022-06-30 14:34:20|607.1|599.3|607.85|600.05|607.89|600.09|607.02|599.22|28
1656599670000|2022-06-30 14:34:30|607.88|600.08|608.06|600.26|608.06|600.26|607.81|600.01|29
1656599680000|2022-06-30 14:34:40|608.05|600.25|608.08|600.28|608.12|600.32|607.98|600.18|20
1656599690000|2022-06-30 14:34:50|608.1|600.3|608.39|600.59|608.75|600.95|608.1|600.3|29
1656599700000|2022-06-30 14:35:00|608.44|600.64|608.09|600.29|608.46|600.66|608.06|600.26|25
1656599710000|2022-06-30 14:35:10|608.1|600.3|607.71|599.91|608.12|600.32|607.71|599.91|22
1656599720000|2022-06-30 14:35:20|607.77|599.97|608.18|600.38|608.21|600.41|607.77|599.97|23
1656599730000|2022-06-30 14:35:30|608.13|600.33|607.86|600.06|608.17|600.37|607.86|600.06|19
1656599740000|2022-06-30 14:35:40|608.19|600.39|607.73|599.93|608.2|600.4|607.5|599.7|34
1656599750000|2022-06-30 14:35:50|607.72|599.92|607.86|600.06|607.98|600.18|607.64|599.84|27
1656599760000|2022-06-30 14:36:00|607.64|599.84|607.36|599.56|607.64|599.84|607.35|599.55|23
1656599770000|2022-06-30 14:36:10|607.37|599.57|607.47|599.67|607.47|599.67|607.37|599.57|16
1656599780000|2022-06-30 14:36:20|607.45|599.65|607.1|599.3|607.45|599.65|606.93|599.13|20
1656599790000|2022-06-30 14:36:30|607.09|599.29|606.89|599.09|607.1|599.3|606.89|599.09|24
1656599800000|2022-06-30 14:36:40|606.9|599.1|606.38|598.58|606.96|599.16|606.38|598.58|18
1656599810000|2022-06-30 14:36:50|606.37|598.57|606.32|598.52|606.38|598.58|606.23|598.43|24
1656599820000|2022-06-30 14:37:00|606.3|598.5|606.06|598.26|606.31|598.51|605.78|597.98|24
1656599830000|2022-06-30 14:37:10|606.05|598.25|605.31|597.51|606.05|598.25|605.25|597.45|27
1656599840000|2022-06-30 14:37:20|605.29|597.49|605.25|597.45|605.38|597.58|605.25|597.45|23
1656599850000|2022-06-30 14:37:30|605.24|597.44|605.09|597.29|605.27|597.47|605.09|597.29|14
1656599860000|2022-06-30 14:37:40|605.07|597.27|605.79|597.99|606.06|598.26|605.07|597.27|34
1656599870000|2022-06-30 14:37:50|605.85|598.05|605.87|598.07|605.89|598.09|605.71|597.91|20
1656599880000|2022-06-30 14:38:00|605.9|598.1|605.32|597.52|605.9|598.1|605.2|597.4|25
1656599890000|2022-06-30 14:38:10|605.31|597.51|605.45|597.65|605.61|597.81|605.04|597.24|25
1656599900000|2022-06-30 14:38:20|605.43|597.63|605.95|598.15|606.11|598.31|605.3|597.5|29
1656599910000|2022-06-30 14:38:30|605.91|598.11|605.83|598.03|606.05|598.25|605.82|598.02|20
1656599920000|2022-06-30 14:38:40|605.89|598.09|605.93|598.13|605.94|598.14|605.85|598.05|15
1656599930000|2022-06-30 14:38:50|605.94|598.14|605.41|597.61|605.94|598.14|605.38|597.58|14
1656599940000|2022-06-30 14:39:00|605.42|597.62|604.28|596.48|605.69|597.89|604.27|596.47|29
1656599950000|2022-06-30 14:39:10|604.26|596.46|604.73|596.93|604.73|596.93|604.26|596.46|16
1656599960000|2022-06-30 14:39:20|604.75|596.95|604.67|596.87|604.76|596.96|604.23|596.43|26
1656599970000|2022-06-30 14:39:30|604.68|596.88|604.64|596.84|604.73|596.93|604.63|596.83|25
1656599980000|2022-06-30 14:39:40|604.69|596.89|604.73|596.93|604.79|596.99|604.66|596.86|18
1656599990000|2022-06-30 14:39:50|604.71|596.91|604.71|596.91|604.77|596.97|604.62|596.82|12
1656600000000|2022-06-30 14:40:00|604.72|596.92|604.77|596.97|604.77|596.97|604.63|596.83|23
1656600010000|2022-06-30 14:40:10|604.82|597.02|604.26|596.46|604.83|597.03|604.24|596.44|22
1656600020000|2022-06-30 14:40:20|604.27|596.47|604.77|596.97|604.77|596.97|604.17|596.37|23
1656600030000|2022-06-30 14:40:30|604.78|596.98|604.82|597.02|604.89|597.09|604.71|596.91|18
1656600040000|2022-06-30 14:40:40|604.86|597.06|604.72|596.92|604.86|597.06|604.71|596.91|14
1656600050000|2022-06-30 14:40:50|604.74|596.94|604.68|596.88|604.94|597.14|604.37|596.57|19
1656600060000|2022-06-30 14:41:00|604.7|596.9|604.8|597|604.86|597.06|604.25|596.45|31
1656600070000|2022-06-30 14:41:10|604.77|596.97|605.8|598|605.8|598|604.73|596.93|20
1656600080000|2022-06-30 14:41:20|605.81|598.01|606.21|598.41|606.71|598.91|605.8|598|24
1656600090000|2022-06-30 14:41:30|606.2|598.4|606.01|598.21|606.2|598.4|605.96|598.16|7
1656600100000|2022-06-30 14:41:40|606|598.2|605.71|597.91|606|598.2|605.71|597.91|17
1656600110000|2022-06-30 14:41:50|605.72|597.92|605.89|598.09|605.93|598.13|605.64|597.84|22
1656600120000|2022-06-30 14:42:00|605.85|598.05|605.94|598.14|605.97|598.17|605.85|598.05|12
1656600130000|2022-06-30 14:42:10|605.91|598.11|605.95|598.15|605.97|598.17|605.89|598.09|14
1656600140000|2022-06-30 14:42:20|605.9|598.1|605.91|598.11|605.96|598.16|605.89|598.09|12
1656600150000|2022-06-30 14:42:30|605.92|598.12|606.15|598.35|606.59|598.79|605.91|598.11|17
1656600160000|2022-06-30 14:42:40|606.14|598.34|606.07|598.27|606.14|598.34|606.07|598.27|12
1656600170000|2022-06-30 14:42:50|606.04|598.24|605.97|598.17|606.05|598.25|605.84|598.04|25
1656600180000|2022-06-30 14:43:00|605.96|598.16|605.63|597.83|605.96|598.16|605.57|597.77|22
1656600190000|2022-06-30 14:43:10|605.59|597.79|605.61|597.81|605.72|597.92|605.5|597.7|13
1656600200000|2022-06-30 14:43:20|605.62|597.82|605.93|598.13|606|598.2|605.62|597.82|15
1656600210000|2022-06-30 14:43:30|605.73|597.93|605.7|597.9|605.76|597.96|605.68|597.88|6
1656600220000|2022-06-30 14:43:40|605.76|597.96|605.74|597.94|605.93|598.13|605.63|597.83|9
1656600230000|2022-06-30 14:43:50|605.75|597.95|605.76|597.96|605.77|597.97|605.63|597.83|9
1656600240000|2022-06-30 14:44:00|606|598.2|605.73|597.93|606|598.2|605.35|597.55|19
1656600250000|2022-06-30 14:44:10|605.65|597.85|605.57|597.77|605.75|597.95|605.57|597.77|17
1656600260000|2022-06-30 14:44:20|605.65|597.85|605.72|597.92|605.73|597.93|605.55|597.75|17
1656600270000|2022-06-30 14:44:30|605.76|597.96|606.53|598.73|606.59|598.79|605.62|597.82|23
1656600280000|2022-06-30 14:44:40|606.54|598.74|606.5|598.7|606.61|598.81|606.45|598.65|15
1656600290000|2022-06-30 14:44:50|606.48|598.68|606.86|599.06|606.86|599.06|606.24|598.44|22
1656600300000|2022-06-30 14:45:00|606.69|598.89|606.49|598.69|606.81|599.01|606.36|598.56|23
1656600310000|2022-06-30 14:45:10|606.51|598.71|606.51|598.71|606.81|599.01|606.46|598.66|17
1656600320000|2022-06-30 14:45:20|606.55|598.75|607.7|599.9|607.7|599.9|606.52|598.72|22
1656600330000|2022-06-30 14:45:30|607.75|599.95|607.93|600.13|608.21|600.41|607.67|599.87|15
1656600340000|2022-06-30 14:45:40|607.97|600.17|607.7|599.9|607.97|600.17|607.7|599.9|16
1656600350000|2022-06-30 14:45:50|607.74|599.94|607.3|599.5|608.04|600.24|607.27|599.47|17
1656600360000|2022-06-30 14:46:00|607.86|600.06|607.25|599.45|607.86|600.06|607.17|599.37|17
1656600370000|2022-06-30 14:46:10|607.24|599.44|607.01|599.21|607.24|599.44|606.99|599.19|11
1656600380000|2022-06-30 14:46:20|607.02|599.22|607.04|599.24|607.04|599.24|607.01|599.21|17
1656600390000|2022-06-30 14:46:30|607.03|599.23|607.03|599.23|607.04|599.24|607.02|599.22|9
1656600400000|2022-06-30 14:46:40|607.02|599.22|606.19|598.39|607.09|599.29|606.19|598.39|17
1656600410000|2022-06-30 14:46:50|606.18|598.38|605.89|598.09|606.26|598.46|605.8|598|26
1656600420000|2022-06-30 14:47:00|605.75|597.95|605.71|597.91|605.92|598.12|605.67|597.87|21
1656600430000|2022-06-30 14:47:10|605.75|597.95|606|598.2|606|598.2|605.62|597.82|15
1656600440000|2022-06-30 14:47:20|606.21|598.41|606.39|598.59|606.61|598.81|606.21|598.41|15
1656600450000|2022-06-30 14:47:30|606.34|598.54|606.25|598.45|606.39|598.59|606.23|598.43|17
1656600460000|2022-06-30 14:47:40|606.33|598.53|606.25|598.45|606.33|598.53|606.23|598.43|11
1656600470000|2022-06-30 14:47:50|606.26|598.46|606.3|598.5|606.34|598.54|606.23|598.43|8
1656600480000|2022-06-30 14:48:00|606.34|598.54|606.25|598.45|606.34|598.54|606.25|598.45|6
1656600490000|2022-06-30 14:48:10|606.19|598.39|606.32|598.52|606.35|598.55|606.19|598.39|14
1656600500000|2022-06-30 14:48:20|606.29|598.49|605.74|597.94|606.29|598.49|605.74|597.94|20
1656600510000|2022-06-30 14:48:30|605.71|597.91|605.74|597.94|605.89|598.09|605.69|597.89|13
1656600520000|2022-06-30 14:48:40|605.89|598.09|605.03|597.23|605.89|598.09|605.03|597.23|14
1656600530000|2022-06-30 14:48:50|605.05|597.25|605.09|597.29|605.12|597.32|605.03|597.23|7
1656600540000|2022-06-30 14:49:00|605.02|597.22|605.25|597.45|605.26|597.46|605.01|597.21|16
1656600550000|2022-06-30 14:49:10|605.28|597.48|605.63|597.83|605.88|598.08|605.27|597.47|26
1656600560000|2022-06-30 14:49:20|605.65|597.85|605.69|597.89|605.73|597.93|605.63|597.83|19
1656600570000|2022-06-30 14:49:30|605.79|597.99|605.76|597.96|605.81|598.01|605.76|597.96|17
1656600580000|2022-06-30 14:49:40|605.84|598.04|605.77|597.97|605.84|598.04|605.73|597.93|26
1656600590000|2022-06-30 14:49:50|605.78|597.98|605.76|597.96|605.8|598|605.69|597.89|17
1656600600000|2022-06-30 14:50:00|605.73|597.93|605.94|598.14|606.03|598.23|605.73|597.93|18
1656600610000|2022-06-30 14:50:10|605.95|598.15|605.95|598.15|606.09|598.29|605.9|598.1|21
1656600620000|2022-06-30 14:50:20|605.98|598.18|605.91|598.11|606.03|598.23|605.89|598.09|17
1656600630000|2022-06-30 14:50:30|605.92|598.12|605.89|598.09|605.95|598.15|605.86|598.06|19
1656600640000|2022-06-30 14:50:40|605.88|598.08|605.88|598.08|605.92|598.12|605.86|598.06|11
1656600650000|2022-06-30 14:50:50|605.89|598.09|605.86|598.06|605.96|598.16|605.85|598.05|18
1656600660000|2022-06-30 14:51:00|605.87|598.07|605.97|598.17|605.97|598.17|605.79|597.99|12
1656600670000|2022-06-30 14:51:10|605.92|598.12|606.65|598.85|606.71|598.91|605.92|598.12|29
1656600680000|2022-06-30 14:51:20|606.64|598.84|607.36|599.56|607.92|600.12|606.64|598.84|24
1656600690000|2022-06-30 14:51:30|607.29|599.49|606.92|599.12|607.29|599.49|606.92|599.12|13
1656600700000|2022-06-30 14:51:40|606.91|599.11|606.96|599.16|607.02|599.22|606.74|598.94|20
1656600710000|2022-06-30 14:51:50|606.97|599.17|607.14|599.34|607.14|599.34|606.93|599.13|21
1656600720000|2022-06-30 14:52:00|607.16|599.36|607.26|599.46|607.77|599.97|607.11|599.31|30
1656600730000|2022-06-30 14:52:10|607.27|599.47|608.53|600.73|608.53|600.73|607.17|599.37|26
1656600740000|2022-06-30 14:52:20|608.55|600.75|608.93|601.13|609.37|601.57|608.53|600.73|25
1656600750000|2022-06-30 14:52:30|608.89|601.09|608.85|601.05|609.64|601.84|608.82|601.02|26
1656600760000|2022-06-30 14:52:40|608.94|601.14|608.7|600.9|609.07|601.27|608.7|600.9|21
1656600770000|2022-06-30 14:52:50|608.71|600.91|608.25|600.45|608.77|600.97|608.2|600.4|24
1656600780000|2022-06-30 14:53:00|608.24|600.44|608.37|600.57|608.65|600.85|608.12|600.32|25
1656600790000|2022-06-30 14:53:10|608.36|600.56|608.75|600.95|609|601.2|608.34|600.54|24
1656600800000|2022-06-30 14:53:20|608.73|600.93|608.69|600.89|608.83|601.03|608.61|600.81|7
1656600820000|2022-06-30 14:53:40|610.06|602.26|608.75|600.95|610.06|602.26|608.7|600.9|14
1656600830000|2022-06-30 14:53:50|608.77|600.97|608.72|600.92|609.04|601.24|608.7|600.9|19
1656600840000|2022-06-30 14:54:00|609.14|601.34|608.95|601.15|609.14|601.34|608.91|601.11|22
1656600850000|2022-06-30 14:54:10|608.94|601.14|608.27|600.47|609.07|601.27|608.27|600.47|26
1656600860000|2022-06-30 14:54:20|608.34|600.54|608.01|600.21|608.36|600.56|608|600.2|19
1656600870000|2022-06-30 14:54:30|608|600.2|608.21|600.41|608.22|600.42|607.92|600.12|13
1656600880000|2022-06-30 14:54:40|608.16|600.36|608.21|600.41|608.21|600.41|608.04|600.24|20
1656600890000|2022-06-30 14:54:50|608.22|600.42|608.06|600.26|608.33|600.53|608.06|600.26|20
1656600900000|2022-06-30 14:55:00|608.05|600.25|608.31|600.51|608.42|600.62|607.92|600.12|25
1656600910000|2022-06-30 14:55:10|608.33|600.53|608.81|601.01|608.82|601.02|607.91|600.11|18
1656600920000|2022-06-30 14:55:20|608.78|600.98|608.77|600.97|608.86|601.06|608.59|600.79|28
1656600930000|2022-06-30 14:55:30|608.78|600.98|608.79|600.99|608.79|600.99|608.75|600.95|5
1656600940000|2022-06-30 14:55:40|608.82|601.02|608.78|600.98|608.84|601.04|608.78|600.98|13
1656600950000|2022-06-30 14:55:50|608.79|600.99|608.85|601.05|608.91|601.11|608.78|600.98|19
1656600960000|2022-06-30 14:56:00|608.84|601.04|609.09|601.29|609.58|601.78|608.84|601.04|22
1656600970000|2022-06-30 14:56:10|609.11|601.31|609.28|601.48|609.74|601.94|609.09|601.29|20
1656600980000|2022-06-30 14:56:20|609.27|601.47|608.89|601.09|609.33|601.53|608.89|601.09|15
1656600990000|2022-06-30 14:56:30|608.87|601.07|608.94|601.14|608.94|601.14|608.76|600.96|20
1656601000000|2022-06-30 14:56:40|608.95|601.15|609.13|601.33|609.19|601.39|608.74|600.94|23
1656601010000|2022-06-30 14:56:50|609.09|601.29|609.61|601.81|609.62|601.82|608.9|601.1|30
1656601020000|2022-06-30 14:57:00|609.65|601.85|609.09|601.29|609.79|601.99|609.09|601.29|26
1656601030000|2022-06-30 14:57:10|609.08|601.28|608.9|601.1|609.2|601.4|608.86|601.06|22
1656601040000|2022-06-30 14:57:20|609.05|601.25|608.78|600.98|609.18|601.38|608.75|600.95|22
1656601050000|2022-06-30 14:57:30|608.75|600.95|608.93|601.13|609.08|601.28|608.68|600.88|19
1656601060000|2022-06-30 14:57:40|608.92|601.12|608.92|601.12|609.05|601.25|608.92|601.12|17
1656601070000|2022-06-30 14:57:50|608.88|601.08|609.65|601.85|609.65|601.85|608.88|601.08|29
1656601080000|2022-06-30 14:58:00|609.63|601.83|609.86|602.06|609.89|602.09|609.56|601.76|26
1656601090000|2022-06-30 14:58:10|609.96|602.16|610.38|602.58|610.52|602.72|609.74|601.94|28
1656601100000|2022-06-30 14:58:20|610.37|602.57|610.65|602.85|610.66|602.86|609.99|602.19|24
1656601110000|2022-06-30 14:58:30|610.62|602.82|610.72|602.92|610.75|602.95|610.58|602.78|22
1656601120000|2022-06-30 14:58:40|610.7|602.9|609.66|601.86|610.76|602.96|609.66|601.86|28
1656601130000|2022-06-30 14:58:50|609.63|601.83|609.76|601.96|609.85|602.05|609.63|601.83|27
1656601140000|2022-06-30 14:59:00|609.75|601.95|610.03|602.23|610.17|602.37|609.75|601.95|26
1656601150000|2022-06-30 14:59:10|610|602.2|609.98|602.18|610.65|602.85|609.98|602.18|32
1656601160000|2022-06-30 14:59:20|609.99|602.19|609.82|602.02|610.11|602.31|609.79|601.99|19
1656601170000|2022-06-30 14:59:30|609.79|601.99|609.8|602|610.02|602.22|609.66|601.86|16
1656601180000|2022-06-30 14:59:40|609.81|602.01|609.81|602.01|610.14|602.34|609.58|601.78|25
1656601190000|2022-06-30 14:59:50|609.77|601.97|609.73|601.93|609.77|601.97|609.01|601.21|31
1656601200000|2022-06-30 15:00:00|609.76|601.96|609.49|601.69|609.94|602.14|609.47|601.67|29
1656601210000|2022-06-30 15:00:10|609.54|601.74|610.1|602.3|610.1|602.3|609.51|601.71|28
1656601220000|2022-06-30 15:00:20|610.18|602.38|609.84|602.04|610.18|602.38|609.81|602.01|22
1656601230000|2022-06-30 15:00:30|609.83|602.03|610.13|602.33|610.17|602.37|609.73|601.93|15
1656601240000|2022-06-30 15:00:40|610.06|602.26|610|602.2|610.2|602.4|609.95|602.15|17
1656601250000|2022-06-30 15:00:50|610.01|602.21|610|602.2|610.19|602.39|609.89|602.09|20
1656601260000|2022-06-30 15:01:00|610.07|602.27|610.06|602.26|610.2|602.4|609.98|602.18|23
1656601270000|2022-06-30 15:01:10|610.05|602.25|610.02|602.22|610.16|602.36|609.96|602.16|21
1656601280000|2022-06-30 15:01:20|610.01|602.21|610.08|602.28|610.11|602.31|609.95|602.15|22
1656601290000|2022-06-30 15:01:30|610.09|602.29|609.95|602.15|610.13|602.33|609.95|602.15|23
1656601300000|2022-06-30 15:01:40|609.97|602.17|610.1|602.3|610.14|602.34|609.97|602.17|17
1656601310000|2022-06-30 15:01:50|610.11|602.31|610.39|602.59|610.41|602.61|609.82|602.02|27
1656601320000|2022-06-30 15:02:00|610.36|602.56|610.53|602.73|610.7|602.9|610.36|602.56|26
1656601330000|2022-06-30 15:02:10|610.55|602.75|610.67|602.87|610.75|602.95|610.55|602.75|28
1656601340000|2022-06-30 15:02:20|610.7|602.9|611.58|603.78|611.71|603.91|610.7|602.9|29
1656601350000|2022-06-30 15:02:30|611.61|603.81|611.34|603.54|612.91|605.11|611.34|603.54|37
1656601360000|2022-06-30 15:02:40|611.37|603.57|611.92|604.12|612.02|604.22|611.36|603.56|23
1656601370000|2022-06-30 15:02:50|611.93|604.13|611.22|603.42|611.96|604.16|611.22|603.42|31
1656601380000|2022-06-30 15:03:00|611.31|603.51|611.26|603.46|611.83|604.03|611.26|603.46|26
1656601390000|2022-06-30 15:03:10|611.17|603.37|611.97|604.17|611.98|604.18|611.05|603.25|28
1656601400000|2022-06-30 15:03:20|611.98|604.18|611.57|603.77|612.14|604.34|611.57|603.77|21
1656601410000|2022-06-30 15:03:30|612.08|604.28|611.61|603.81|612.13|604.33|611.52|603.72|20
1656601420000|2022-06-30 15:03:40|611.65|603.85|610.93|603.13|611.81|604.01|610.93|603.13|21
1656601430000|2022-06-30 15:03:50|610.87|603.07|610.85|603.05|611.47|603.67|610.84|603.04|22
1656601440000|2022-06-30 15:04:00|610.84|603.04|612.01|604.21|612.1|604.3|610.84|603.04|23
1656601450000|2022-06-30 15:04:10|612|604.2|612.17|604.37|612.17|604.37|611.91|604.11|24
1656601460000|2022-06-30 15:04:20|612.14|604.34|612.53|604.73|612.7|604.9|612.13|604.33|20
1656601470000|2022-06-30 15:04:30|612.39|604.59|612.48|604.68|612.51|604.71|611.91|604.11|28
1656601480000|2022-06-30 15:04:40|612.51|604.71|611.96|604.16|612.51|604.71|611.78|603.98|15
1656601490000|2022-06-30 15:04:50|611.95|604.15|611.58|603.78|611.97|604.17|611.54|603.74|27
1656601500000|2022-06-30 15:05:00|611.57|603.77|611.68|603.88|611.88|604.08|611.56|603.76|28
1656601510000|2022-06-30 15:05:10|611.69|603.89|612.07|604.27|612.07|604.27|611.66|603.86|28
1656601520000|2022-06-30 15:05:20|611.99|604.19|612.54|604.74|612.61|604.81|611.82|604.02|30
1656601530000|2022-06-30 15:05:30|612.56|604.76|612.74|604.94|612.75|604.95|612.46|604.66|20
1656601540000|2022-06-30 15:05:40|612.69|604.89|612.66|604.86|612.71|604.91|612.53|604.73|24
1656601550000|2022-06-30 15:05:50|612.67|604.87|611.94|604.14|612.67|604.87|611.93|604.13|25
1656601560000|2022-06-30 15:06:00|611.93|604.13|611.99|604.19|612.15|604.35|611.88|604.08|28
1656601570000|2022-06-30 15:06:10|611.98|604.18|612.13|604.33|612.13|604.33|611.87|604.07|25
1656601580000|2022-06-30 15:06:20|612.12|604.32|611.95|604.15|612.12|604.32|611.87|604.07|19
1656601590000|2022-06-30 15:06:30|611.92|604.12|612.1|604.3|612.38|604.58|611.91|604.11|22
1656601600000|2022-06-30 15:06:40|612.11|604.31|612.21|604.41|612.21|604.41|611.96|604.16|24
1656601610000|2022-06-30 15:06:50|612.26|604.46|612.14|604.34|612.66|604.86|612.14|604.34|22
1656601620000|2022-06-30 15:07:00|612.46|604.66|612.74|604.94|612.9|605.1|612.03|604.23|25
1656601630000|2022-06-30 15:07:10|612.71|604.91|612.97|605.17|613.04|605.24|612.71|604.91|25
1656601640000|2022-06-30 15:07:20|612.92|605.12|612.97|605.17|613.03|605.23|612.92|605.12|20
1656601650000|2022-06-30 15:07:30|613|605.2|613.49|605.69|613.73|605.93|612.98|605.18|25
1656601660000|2022-06-30 15:07:40|613.39|605.59|613.15|605.35|613.39|605.59|612.66|604.86|19
1656601670000|2022-06-30 15:07:50|613.14|605.34|613.11|605.31|613.21|605.41|612.99|605.19|18
1656601680000|2022-06-30 15:08:00|612.96|605.16|612.38|604.58|612.96|605.16|612.38|604.58|2
1656601690000|2022-06-30 15:08:10|612.4|604.6|612|604.2|612.58|604.78|611.58|603.78|22
1656601700000|2022-06-30 15:08:20|611.98|604.18|611.76|603.96|612.06|604.26|611.75|603.95|26
1656601710000|2022-06-30 15:08:30|611.75|603.95|611.93|604.13|611.93|604.13|611.73|603.93|27
1656601720000|2022-06-30 15:08:40|611.95|604.15|611.81|604.01|612|604.2|611.78|603.98|19
1656601730000|2022-06-30 15:08:50|611.78|603.98|611.09|603.29|611.79|603.99|611.09|603.29|25
1656601740000|2022-06-30 15:09:00|611.08|603.28|611.19|603.39|611.19|603.39|611.07|603.27|5
1656601750000|2022-06-30 15:09:10|611.29|603.49|611.6|603.8|611.6|603.8|611.29|603.49|2
1656601760000|2022-06-30 15:09:20|611.72|603.92|611.87|604.07|611.88|604.08|611.66|603.86|16
1656601770000|2022-06-30 15:09:30|611.88|604.08|611.92|604.12|611.92|604.12|611.84|604.04|14
1656601780000|2022-06-30 15:09:40|611.89|604.09|611.44|603.64|611.94|604.14|611.43|603.63|9
1656601790000|2022-06-30 15:09:50|611.49|603.69|611.47|603.67|611.54|603.74|611.43|603.63|9
1656601800000|2022-06-30 15:10:00|611.41|603.61|612.16|604.36|612.16|604.36|611.41|603.61|12
1656601810000|2022-06-30 15:10:10|612.45|604.65|612.3|604.5|612.45|604.65|612.3|604.5|3
1656601820000|2022-06-30 15:10:20|612.17|604.37|612.08|604.28|612.3|604.5|612.04|604.24|7
1656601830000|2022-06-30 15:10:30|612.2|604.4|612.15|604.35|612.2|604.4|612.15|604.35|2
1656601840000|2022-06-30 15:10:40|611.99|604.19|612.62|604.82|612.71|604.91|611.99|604.19|14
1656601850000|2022-06-30 15:10:50|612.63|604.83|612.66|604.86|612.75|604.95|612.4|604.6|24
1656601860000|2022-06-30 15:11:00|612.75|604.95|611.66|603.86|612.75|604.95|611.6|603.8|27
1656601870000|2022-06-30 15:11:10|611.57|603.77|611.68|603.88|611.75|603.95|611.11|603.31|30
1656601880000|2022-06-30 15:11:20|611.69|603.89|611.51|603.71|611.82|604.02|611.51|603.71|17
1656601890000|2022-06-30 15:11:30|611.48|603.68|611.52|603.72|611.62|603.82|611.48|603.68|16
1656601900000|2022-06-30 15:11:40|611.51|603.71|611.59|603.79|611.6|603.8|611.48|603.68|20
1656601910000|2022-06-30 15:11:50|611.58|603.78|611.53|603.73|611.6|603.8|611.31|603.51|16
1656601920000|2022-06-30 15:12:00|611.52|603.72|611.63|603.83|611.63|603.83|611.21|603.41|15
1656601930000|2022-06-30 15:12:10|611.62|603.82|611.55|603.75|611.76|603.96|611.16|603.36|25
1656601940000|2022-06-30 15:12:20|611.54|603.74|611.94|604.14|611.98|604.18|611.5|603.7|17
1656601950000|2022-06-30 15:12:30|611.89|604.09|612.07|604.27|612.08|604.28|611.88|604.08|21
1656601960000|2022-06-30 15:12:40|612.09|604.29|612.87|605.07|612.87|605.07|612.09|604.29|28
1656601970000|2022-06-30 15:12:50|612.85|605.05|612.84|605.04|612.85|605.05|612.77|604.97|21
1656601980000|2022-06-30 15:13:00|612.85|605.05|612.73|604.93|612.86|605.06|612.71|604.91|25
1656601990000|2022-06-30 15:13:10|612.74|604.94|612.79|604.99|612.79|604.99|612.7|604.9|23
1656602000000|2022-06-30 15:13:20|612.75|604.95|612.83|605.03|612.88|605.08|612.75|604.95|25
1656602010000|2022-06-30 15:13:30|612.96|605.16|613.02|605.22|613.09|605.29|612.96|605.16|18
1656602020000|2022-06-30 15:13:40|613.03|605.23|613.05|605.25|613.12|605.32|613.01|605.21|16
1656602030000|2022-06-30 15:13:50|613.06|605.26|613.11|605.31|613.66|605.86|613.05|605.25|24
1656602040000|2022-06-30 15:14:00|613.12|605.32|613.11|605.31|613.88|606.08|613.07|605.27|23
1656602050000|2022-06-30 15:14:10|613.19|605.39|613.23|605.43|613.33|605.53|613.18|605.38|14
1656602060000|2022-06-30 15:14:20|613.31|605.51|613.65|605.85|613.8|606|613.23|605.43|23
1656602070000|2022-06-30 15:14:30|613.55|605.75|613.63|605.83|613.63|605.83|613.46|605.66|8
1656602080000|2022-06-30 15:14:40|613.6|605.8|613.98|606.18|614.13|606.33|613.6|605.8|9
1656602090000|2022-06-30 15:14:50|613.97|606.17|613.83|606.03|614.02|606.22|613.73|605.93|19
1656602100000|2022-06-30 15:15:00|613.85|606.05|614.07|606.27|614.1|606.3|613.66|605.86|22
1656602110000|2022-06-30 15:15:10|614.01|606.21|613.86|606.06|614.01|606.21|613.68|605.88|18
1656602120000|2022-06-30 15:15:20|613.84|606.04|613.78|605.98|614.01|606.21|613.78|605.98|14
1656602130000|2022-06-30 15:15:30|613.76|605.96|613.75|605.95|614.05|606.25|613.74|605.94|19
1656602140000|2022-06-30 15:15:40|613.72|605.92|612.21|604.41|614.01|606.21|612.21|604.41|27
1656602150000|2022-06-30 15:15:50|612.19|604.39|611.98|604.18|612.6|604.8|611.94|604.14|26
1656602160000|2022-06-30 15:16:00|612.01|604.21|612.15|604.35|612.18|604.38|611.99|604.19|12
1656602170000|2022-06-30 15:16:10|612.13|604.33|612.13|604.33|612.13|604.33|612.13|604.33|1
1656602180000|2022-06-30 15:16:20|611.79|603.99|611.18|603.38|611.79|603.99|611.18|603.38|18
1656602190000|2022-06-30 15:16:30|611.16|603.36|611.04|603.24|611.16|603.36|610.98|603.18|22
1656602200000|2022-06-30 15:16:40|611.05|603.25|611.02|603.22|611.06|603.26|610.95|603.15|25
1656602210000|2022-06-30 15:16:50|611.01|603.21|611.03|603.23|611.04|603.24|611|603.2|9
1656602220000|2022-06-30 15:17:00|611.06|603.26|610.99|603.19|611.06|603.26|610.98|603.18|11
1656602230000|2022-06-30 15:17:10|611|603.2|611.75|603.95|611.77|603.97|610.88|603.08|29
1656602240000|2022-06-30 15:17:20|611.68|603.88|611.76|603.96|611.83|604.03|611.64|603.84|21
1656602250000|2022-06-30 15:17:30|611.77|603.97|611.99|604.19|612|604.2|611.77|603.97|11
1656602260000|2022-06-30 15:17:40|612|604.2|611.94|604.14|612|604.2|611.87|604.07|17
1656602270000|2022-06-30 15:17:50|611.92|604.12|611.92|604.12|611.94|604.14|611.88|604.08|11
1656602280000|2022-06-30 15:18:00|611.94|604.14|612.09|604.29|612.09|604.29|611.94|604.14|23
1656602290000|2022-06-30 15:18:10|612.05|604.25|612.01|604.21|612.07|604.27|611.98|604.18|20
1656602300000|2022-06-30 15:18:20|612.02|604.22|611.95|604.15|612.02|604.22|611.95|604.15|13
1656602310000|2022-06-30 15:18:30|611.96|604.16|611.73|603.93|612.05|604.25|611.67|603.87|23
1656602320000|2022-06-30 15:18:40|611.75|603.95|611.6|603.8|611.75|603.95|611.6|603.8|19
1656602330000|2022-06-30 15:18:50|611.55|603.75|611.68|603.88|611.71|603.91|611.37|603.57|16
1656602340000|2022-06-30 15:19:00|611.71|603.91|611.62|603.82|611.78|603.98|611.62|603.82|18
1656602350000|2022-06-30 15:19:10|611.58|603.78|611.31|603.51|611.7|603.9|611.31|603.51|23
1656602360000|2022-06-30 15:19:20|611.28|603.48|611.53|603.73|611.55|603.75|611.19|603.39|21
1656602370000|2022-06-30 15:19:30|611.55|603.75|611.14|603.34|611.69|603.89|611.11|603.31|26
1656602380000|2022-06-30 15:19:40|611.13|603.33|610.78|602.98|611.13|603.33|610.78|602.98|16
1656602390000|2022-06-30 15:19:50|610.68|602.88|610.45|602.65|610.76|602.96|610.39|602.59|27
1656602400000|2022-06-30 15:20:00|610.44|602.64|610.3|602.5|610.44|602.64|610.29|602.49|20
1656602410000|2022-06-30 15:20:10|610.31|602.51|610.48|602.68|610.65|602.85|610.3|602.5|25
1656602420000|2022-06-30 15:20:20|610.47|602.67|610.37|602.57|610.53|602.73|610.23|602.43|22
1656602430000|2022-06-30 15:20:30|610.38|602.58|610.62|602.82|610.62|602.82|610.38|602.58|19
1656602440000|2022-06-30 15:20:40|610.96|603.16|610.8|603|610.96|603.16|610.61|602.81|17
1656602450000|2022-06-30 15:20:50|610.79|602.99|611.01|603.21|611.01|603.21|610.41|602.61|21
1656602460000|2022-06-30 15:21:00|611.08|603.28|610.13|602.33|611.08|603.28|610.08|602.28|21
1656602470000|2022-06-30 15:21:10|610.14|602.34|610.37|602.57|610.45|602.65|610.06|602.26|26
1656602480000|2022-06-30 15:21:20|610.39|602.59|610.56|602.76|610.6|602.8|610.39|602.59|25
1656602490000|2022-06-30 15:21:30|610.54|602.74|610.64|602.84|610.74|602.94|610.54|602.74|20
1656602500000|2022-06-30 15:21:40|610.65|602.85|610.24|602.44|610.78|602.98|610.24|602.44|22
1656602510000|2022-06-30 15:21:50|610.23|602.43|610.08|602.28|610.27|602.47|610.07|602.27|22
1656602520000|2022-06-30 15:22:00|609.97|602.17|610.42|602.62|610.43|602.63|609.83|602.03|21
1656602530000|2022-06-30 15:22:10|610.45|602.65|610.58|602.78|610.62|602.82|610.41|602.61|23
1656602540000|2022-06-30 15:22:20|610.59|602.79|610.85|603.05|610.94|603.14|610.59|602.79|26
1656602550000|2022-06-30 15:22:30|610.87|603.07|610.84|603.04|610.91|603.11|610.82|603.02|25
1656602560000|2022-06-30 15:22:40|610.87|603.07|611.52|603.72|611.56|603.76|610.83|603.03|30
1656602570000|2022-06-30 15:22:50|611.49|603.69|611.54|603.74|611.54|603.74|611.48|603.68|12
1656602580000|2022-06-30 15:23:00|611.53|603.73|611.94|604.14|611.94|604.14|611.48|603.68|18
1656602590000|2022-06-30 15:23:10|611.97|604.17|611.94|604.14|611.97|604.17|611.77|603.97|8
1656602600000|2022-06-30 15:23:20|611.77|603.97|612.89|605.09|612.89|605.09|611.77|603.97|32
1656602610000|2022-06-30 15:23:30|612.87|605.07|612.98|605.18|613.09|605.29|612.85|605.05|27
1656602620000|2022-06-30 15:23:40|612.86|605.06|613.72|605.92|613.76|605.96|612.86|605.06|31
1656602630000|2022-06-30 15:23:50|613.73|605.93|614.06|606.26|614.11|606.31|613.73|605.93|29
1656602640000|2022-06-30 15:24:00|613.98|606.18|614.52|606.72|614.69|606.89|613.97|606.17|23
1656602650000|2022-06-30 15:24:10|614.72|606.92|614.41|606.61|614.74|606.94|613.82|606.02|28
1656602660000|2022-06-30 15:24:20|614.52|606.72|614.55|606.75|614.6|606.8|613.73|605.93|28
1656602670000|2022-06-30 15:24:30|614.54|606.74|614.65|606.85|614.7|606.9|614.44|606.64|25
1656602680000|2022-06-30 15:24:40|614.67|606.87|615.5|607.7|615.98|608.18|614.67|606.87|29
1656602690000|2022-06-30 15:24:50|615.51|607.71|615.57|607.77|615.58|607.78|615.48|607.68|20
1656602700000|2022-06-30 15:25:00|615.56|607.76|615.83|608.03|615.83|608.03|615.24|607.44|27
1656602710000|2022-06-30 15:25:10|615.79|607.99|615.48|607.68|615.83|608.03|615.2|607.4|28
1656602720000|2022-06-30 15:25:20|615.55|607.75|616.12|608.32|616.4|608.6|615.55|607.75|31
1656602730000|2022-06-30 15:25:30|615.63|607.83|616.08|608.28|616.12|608.32|615.63|607.83|29
1656602740000|2022-06-30 15:25:40|616.07|608.27|615.71|607.91|616.34|608.54|615.7|607.9|21
1656602750000|2022-06-30 15:25:50|615.72|607.92|615.76|607.96|616.12|608.32|615.67|607.87|19
1656602760000|2022-06-30 15:26:00|615.78|607.98|616.3|608.5|616.69|608.89|615.78|607.98|25
1656602770000|2022-06-30 15:26:10|616.31|608.51|616.77|608.97|616.77|608.97|616.31|608.51|22
1656602780000|2022-06-30 15:26:20|616.74|608.94|617.62|609.82|617.7|609.9|616.74|608.94|29
1656602790000|2022-06-30 15:26:30|617.6|609.8|617.69|609.89|617.7|609.9|617.5|609.7|23
1656602800000|2022-06-30 15:26:40|617.7|609.9|618.38|610.58|618.38|610.58|617.7|609.9|32
1656602810000|2022-06-30 15:26:50|618.42|610.62|617.91|610.11|618.51|610.71|617.85|610.05|25
1656602820000|2022-06-30 15:27:00|617.93|610.13|618.79|610.99|618.8|611|617.86|610.06|28
1656602830000|2022-06-30 15:27:10|618.74|610.94|618.79|610.99|618.86|611.06|618.51|610.71|37
1656602840000|2022-06-30 15:27:20|618.76|610.96|618.78|610.98|619.2|611.4|618.61|610.81|28
1656602850000|2022-06-30 15:27:30|618.79|610.99|618.94|611.14|619.11|611.31|618.67|610.87|33
1656602860000|2022-06-30 15:27:40|619.02|611.22|619.14|611.34|619.17|611.37|618.89|611.09|29
1656602870000|2022-06-30 15:27:50|619.12|611.32|619.93|612.13|620.01|612.21|618.96|611.16|31
1656602880000|2022-06-30 15:28:00|620.01|612.21|619.79|611.99|620.05|612.25|619.79|611.99|31
1656602890000|2022-06-30 15:28:10|619.81|612.01|619.9|612.1|619.91|612.11|619.21|611.41|31
1656602900000|2022-06-30 15:28:20|619.76|611.96|620.05|612.25|620.06|612.26|619.59|611.79|32
1656602910000|2022-06-30 15:28:30|620|612.2|620|612.2|620.05|612.25|619.79|611.99|26
1656602920000|2022-06-30 15:28:40|619.97|612.17|620.46|612.66|620.55|612.75|619.97|612.17|30
1656602930000|2022-06-30 15:28:50|620.5|612.7|619.75|611.95|620.5|612.7|619.74|611.94|25
1656602940000|2022-06-30 15:29:00|619.64|611.84|620.48|612.68|620.48|612.68|619.56|611.76|27
1656602950000|2022-06-30 15:29:10|620.5|612.7|620.65|612.85|620.85|613.05|620.5|612.7|30
1656602960000|2022-06-30 15:29:20|620.61|612.81|620.81|613.01|620.84|613.04|620.56|612.76|22
1656602970000|2022-06-30 15:29:30|620.78|612.98|620.51|612.71|620.78|612.98|620.27|612.47|20
1656602980000|2022-06-30 15:29:40|620.56|612.76|620.41|612.61|620.56|612.76|620.34|612.54|24
1656602990000|2022-06-30 15:29:50|620.4|612.6|619.34|611.54|620.47|612.67|619.31|611.51|24
1656603000000|2022-06-30 15:30:00|619.33|611.53|619.88|612.08|619.88|612.08|619.33|611.53|35
1656603010000|2022-06-30 15:30:10|619.58|611.78|619.25|611.45|619.58|611.78|619.08|611.28|30
1656603020000|2022-06-30 15:30:20|619.24|611.44|619.13|611.33|619.25|611.45|619.08|611.28|28
1656603030000|2022-06-30 15:30:30|619.15|611.35|619.23|611.43|619.23|611.43|619.02|611.22|21
1656603040000|2022-06-30 15:30:40|619.22|611.42|619.17|611.37|619.4|611.6|619.11|611.31|21
1656603050000|2022-06-30 15:30:50|619.19|611.39|619.68|611.88|619.76|611.96|619.19|611.39|18
1656603060000|2022-06-30 15:31:00|619.69|611.89|619.46|611.66|619.77|611.97|619.43|611.63|30
1656603070000|2022-06-30 15:31:10|619.47|611.67|619.34|611.54|619.5|611.7|619.26|611.46|27
1656603080000|2022-06-30 15:31:20|619.36|611.56|618.34|610.54|619.36|611.56|618.34|610.54|23
1656603090000|2022-06-30 15:31:30|618.54|610.74|617.79|609.99|618.54|610.74|617.58|609.78|30
1656603100000|2022-06-30 15:31:40|617.78|609.98|617.04|609.24|617.78|609.98|617.04|609.24|28
1656603110000|2022-06-30 15:31:50|617.05|609.25|616.85|609.05|617.15|609.35|616.64|608.84|28
1656603120000|2022-06-30 15:32:00|616.41|608.61|616.13|608.33|616.52|608.72|615.58|607.78|29
1656603130000|2022-06-30 15:32:10|616.15|608.35|615.86|608.06|616.15|608.35|615.68|607.88|30
1656603140000|2022-06-30 15:32:20|615.87|608.07|615.88|608.08|616.17|608.37|615.79|607.99|28
1656603150000|2022-06-30 15:32:30|615.92|608.12|615.57|607.77|616.24|608.44|615.55|607.75|25
1656603160000|2022-06-30 15:32:40|616.17|608.37|615.8|608|616.22|608.42|615.8|608|27
1656603170000|2022-06-30 15:32:50|615.83|608.03|615.34|607.54|616.11|608.31|615.34|607.54|21
1656603180000|2022-06-30 15:33:00|615.41|607.61|615.09|607.29|615.41|607.61|614.93|607.13|20
1656603190000|2022-06-30 15:33:10|615.12|607.32|615.14|607.34|615.14|607.34|614.89|607.09|24
1656603200000|2022-06-30 15:33:20|615.09|607.29|614.99|607.19|615.17|607.37|614.9|607.1|24
1656603210000|2022-06-30 15:33:30|615.02|607.22|615.08|607.28|615.08|607.28|614.74|606.94|23
1656603220000|2022-06-30 15:33:40|615|607.2|614.99|607.19|615.11|607.31|614.74|606.94|23
1656603230000|2022-06-30 15:33:50|614.92|607.12|614.86|607.06|615.1|607.3|614.86|607.06|21
1656603240000|2022-06-30 15:34:00|615.01|607.21|615.01|607.21|615.07|607.27|614.79|606.99|19
1656603250000|2022-06-30 15:34:10|615.1|607.3|614.87|607.07|615.17|607.37|614.85|607.05|20
1656603260000|2022-06-30 15:34:20|615.03|607.23|614.97|607.17|615.19|607.39|614.97|607.17|18
1656603270000|2022-06-30 15:34:30|615|607.2|615.12|607.32|615.2|607.4|614.95|607.15|16
1656603280000|2022-06-30 15:34:40|615.1|607.3|614.99|607.19|615.18|607.38|614.92|607.12|26
1656603290000|2022-06-30 15:34:50|614.98|607.18|614.84|607.04|615.03|607.23|614.72|606.92|26
1656603300000|2022-06-30 15:35:00|614.82|607.02|614.92|607.12|614.97|607.17|614.75|606.95|20
1656603310000|2022-06-30 15:35:10|615.02|607.22|614.85|607.05|615.1|607.3|614.82|607.02|20
1656603320000|2022-06-30 15:35:20|614.71|606.91|614.8|607|614.91|607.11|614.71|606.91|20
1656603330000|2022-06-30 15:35:30|614.74|606.94|614.91|607.11|614.96|607.16|614.68|606.88|21
1656603340000|2022-06-30 15:35:40|614.88|607.08|613.86|606.06|614.9|607.1|613.86|606.06|22
1656603350000|2022-06-30 15:35:50|614.36|606.56|613.82|606.02|614.36|606.56|613.82|606.02|25
1656603360000|2022-06-30 15:36:00|613.8|606|614.05|606.25|614.23|606.43|613.78|605.98|17
1656603370000|2022-06-30 15:36:10|614.1|606.3|614.07|606.27|614.1|606.3|614|606.2|12
1656603380000|2022-06-30 15:36:20|614.17|606.37|613.83|606.03|614.73|606.93|613.83|606.03|29
1656603390000|2022-06-30 15:36:30|613.82|606.02|614.04|606.24|614.18|606.38|613.77|605.97|23
1656603400000|2022-06-30 15:36:40|614.03|606.23|614.12|606.32|614.14|606.34|613.89|606.09|12
1656603410000|2022-06-30 15:36:50|614.15|606.35|613.77|605.97|614.15|606.35|613.77|605.97|12
1656603420000|2022-06-30 15:37:00|613.82|606.02|613.87|606.07|614.04|606.24|613.79|605.99|17
1656603430000|2022-06-30 15:37:10|613.85|606.05|614.81|607.01|614.81|607.01|613.84|606.04|12
1656603440000|2022-06-30 15:37:20|614.83|607.03|614.85|607.05|614.96|607.16|614.42|606.62|23
1656603450000|2022-06-30 15:37:30|614.68|606.88|614.82|607.02|614.92|607.12|614.68|606.88|14
1656603460000|2022-06-30 15:37:40|614.86|607.06|614.84|607.04|614.99|607.19|614.8|607|14
1656603470000|2022-06-30 15:37:50|614.83|607.03|614.94|607.14|614.94|607.14|614.78|606.98|20
1656603480000|2022-06-30 15:38:00|614.88|607.08|614.99|607.19|615.06|607.26|614.8|607|22
1656603490000|2022-06-30 15:38:10|614.96|607.16|614.74|606.94|615.14|607.34|614.73|606.93|24
1656603500000|2022-06-30 15:38:20|615.07|607.27|615.24|607.44|615.44|607.64|614.66|606.86|24
1656603510000|2022-06-30 15:38:30|614.9|607.1|615.74|607.94|615.85|608.05|614.73|606.93|27
1656603520000|2022-06-30 15:38:40|615.6|607.8|615.65|607.85|616.01|608.21|615.45|607.65|23
1656603530000|2022-06-30 15:38:50|615.61|607.81|615.64|607.84|615.9|608.1|615.56|607.76|18
1656603540000|2022-06-30 15:39:00|615.62|607.82|615.77|607.97|616.11|608.31|615.53|607.73|27
1656603550000|2022-06-30 15:39:10|615.75|607.95|615.83|608.03|615.93|608.13|615.52|607.72|22
1656603560000|2022-06-30 15:39:20|615.78|607.98|616.1|608.3|616.25|608.45|615.59|607.79|23
1656603570000|2022-06-30 15:39:30|616.09|608.29|616.85|609.05|616.85|609.05|615.73|607.93|33
1656603580000|2022-06-30 15:39:40|616.91|609.11|616.37|608.57|617.03|609.23|616.3|608.5|25
1656603590000|2022-06-30 15:39:50|616.36|608.56|616|608.2|616.41|608.61|615.73|607.93|22
1656603600000|2022-06-30 15:40:00|615.93|608.13|615.79|607.99|615.95|608.15|615.7|607.9|21
1656603610000|2022-06-30 15:40:10|615.85|608.05|615.95|608.15|616.12|608.32|615.64|607.84|23
1656603620000|2022-06-30 15:40:20|616.05|608.25|616.09|608.29|616.19|608.39|615.94|608.14|22
1656603630000|2022-06-30 15:40:30|616.08|608.28|616.1|608.3|616.14|608.34|615.96|608.16|30
1656603640000|2022-06-30 15:40:40|616.11|608.31|615.96|608.16|616.19|608.39|615.79|607.99|22
1656603650000|2022-06-30 15:40:50|615.95|608.15|616|608.2|616.12|608.32|615.82|608.02|26
1656603660000|2022-06-30 15:41:00|615.99|608.19|615.98|608.18|616.05|608.25|615.88|608.08|22
1656603670000|2022-06-30 15:41:10|616.07|608.27|616.12|608.32|616.12|608.32|615.85|608.05|21
1656603680000|2022-06-30 15:41:20|616.06|608.26|615.9|608.1|616.07|608.27|615.81|608.01|21
1656603690000|2022-06-30 15:41:30|615.89|608.09|615.91|608.11|615.93|608.13|615.81|608.01|17
1656603700000|2022-06-30 15:41:40|615.9|608.1|616|608.2|616.05|608.25|615.86|608.06|18
1656603710000|2022-06-30 15:41:50|615.96|608.16|615.77|607.97|615.96|608.16|615.73|607.93|24
1656603720000|2022-06-30 15:42:00|615.79|607.99|615.81|608.01|615.94|608.14|615.74|607.94|13
1656603730000|2022-06-30 15:42:10|615.92|608.12|615.96|608.16|616.04|608.24|615.7|607.9|26
1656603740000|2022-06-30 15:42:20|615.84|608.04|615.91|608.11|616.01|608.21|615.76|607.96|25
1656603750000|2022-06-30 15:42:30|615.9|608.1|616.01|608.21|616.1|608.3|615.87|608.07|21
1656603760000|2022-06-30 15:42:40|616.02|608.22|615.99|608.19|616.27|608.47|615.86|608.06|26
1656603770000|2022-06-30 15:42:50|615.9|608.1|615.85|608.05|616.23|608.43|615.76|607.96|23
1656603780000|2022-06-30 15:43:00|615.83|608.03|615.8|608|616.19|608.39|615.75|607.95|23
1656603790000|2022-06-30 15:43:10|615.89|608.09|615.64|607.84|615.91|608.11|615.62|607.82|20
1656603800000|2022-06-30 15:43:20|615.65|607.85|616.38|608.58|617.01|609.21|615.65|607.85|28
1656603810000|2022-06-30 15:43:30|616.39|608.59|615.7|607.9|616.39|608.59|615.61|607.81|24
1656603820000|2022-06-30 15:43:40|615.69|607.89|615.48|607.68|615.69|607.89|615.11|607.31|30
1656603830000|2022-06-30 15:43:50|615.53|607.73|615.4|607.6|615.67|607.87|615.26|607.46|24
1656603840000|2022-06-30 15:44:00|615.28|607.48|615.32|607.52|615.59|607.79|615.18|607.38|29
1656603850000|2022-06-30 15:44:10|615.28|607.48|615.73|607.93|615.73|607.93|615.24|607.44|27
1656603860000|2022-06-30 15:44:20|615.8|608|615.51|607.71|615.8|608|615.19|607.39|25
1656603870000|2022-06-30 15:44:30|615.52|607.72|615.67|607.87|616.02|608.22|615.52|607.72|27
1656603880000|2022-06-30 15:44:40|615.72|607.92|615.7|607.9|615.87|608.07|615.6|607.8|28
1656603890000|2022-06-30 15:44:50|615.73|607.93|615.33|607.53|615.9|608.1|615.3|607.5|26
1656603900000|2022-06-30 15:45:00|615.35|607.55|614.86|607.06|615.53|607.73|614.78|606.98|34
1656603910000|2022-06-30 15:45:10|614.85|607.05|614.77|606.97|615.29|607.49|614.77|606.97|18
1656603920000|2022-06-30 15:45:20|614.72|606.92|615.23|607.43|615.23|607.43|614.72|606.92|21
1656603930000|2022-06-30 15:45:30|615.21|607.41|615.09|607.29|615.26|607.46|614.82|607.02|23
1656603940000|2022-06-30 15:45:40|615.11|607.31|615.02|607.22|615.17|607.37|614.74|606.94|18
1656603950000|2022-06-30 15:45:50|615.01|607.21|615.16|607.36|615.16|607.36|614.9|607.1|20
1656603960000|2022-06-30 15:46:00|615.15|607.35|614.9|607.1|615.15|607.35|614.9|607.1|25
1656603970000|2022-06-30 15:46:10|615.01|607.21|614.9|607.1|615.16|607.36|614.79|606.99|20
1656603980000|2022-06-30 15:46:20|614.89|607.09|614.74|606.94|614.98|607.18|614.72|606.92|22
1656603990000|2022-06-30 15:46:30|614.75|606.95|614.85|607.05|614.98|607.18|614.75|606.95|19
1656604000000|2022-06-30 15:46:40|614.89|607.09|614.99|607.19|615.01|607.21|614.8|607|22
1656604010000|2022-06-30 15:46:50|614.93|607.13|615.11|607.31|615.65|607.85|614.93|607.13|25
1656604020000|2022-06-30 15:47:00|615.19|607.39|615.81|608.01|615.81|608.01|614.88|607.08|27
1656604030000|2022-06-30 15:47:10|615.77|607.97|615.03|607.23|615.77|607.97|615.01|607.21|28
1656604040000|2022-06-30 15:47:20|615.16|607.36|615.51|607.71|616.03|608.23|615.16|607.36|35
1656604050000|2022-06-30 15:47:30|615.6|607.8|615.89|608.09|615.97|608.17|615.36|607.56|27
1656604060000|2022-06-30 15:47:40|615.84|608.04|616.62|608.82|616.68|608.88|615.84|608.04|26
1656604070000|2022-06-30 15:47:50|616.67|608.87|617.01|609.21|617.01|609.21|616.4|608.6|24
1656604080000|2022-06-30 15:48:00|616.96|609.16|616.99|609.19|617.05|609.25|616.9|609.1|25
1656604090000|2022-06-30 15:48:10|617.01|609.21|617.77|609.97|617.8|610|617|609.2|31
1656604100000|2022-06-30 15:48:20|617.76|609.96|616.88|609.08|617.96|610.16|616.88|609.08|31
1656604110000|2022-06-30 15:48:30|616.84|609.04|616.22|608.42|617.19|609.39|616.22|608.42|29
1656604120000|2022-06-30 15:48:40|616.2|608.4|615.3|607.5|616.27|608.47|615.29|607.49|28
1656604130000|2022-06-30 15:48:50|615.31|607.51|615.41|607.61|615.46|607.66|615.3|607.5|24
1656604140000|2022-06-30 15:49:00|615.39|607.59|615.89|608.09|616.08|608.28|615.32|607.52|28
1656604150000|2022-06-30 15:49:10|615.87|608.07|615.88|608.08|615.97|608.17|615.61|607.81|23
1656604160000|2022-06-30 15:49:20|615.92|608.12|616.13|608.33|616.36|608.56|615.88|608.08|28
1656604170000|2022-06-30 15:49:30|616.21|608.41|616.29|608.49|616.32|608.52|615.9|608.1|30
1656604180000|2022-06-30 15:49:40|616.23|608.43|616.25|608.45|616.32|608.52|616.06|608.26|27
1656604190000|2022-06-30 15:49:50|616.24|608.44|616.18|608.38|616.28|608.48|616.11|608.31|22
1656604200000|2022-06-30 15:50:00|616.13|608.33|614.93|607.13|616.13|608.33|614.89|607.09|30
1656604210000|2022-06-30 15:50:10|614.92|607.12|615.37|607.57|615.39|607.59|614.92|607.12|26
1656604220000|2022-06-30 15:50:20|615.36|607.56|615.36|607.56|615.36|607.56|615.2|607.4|16
1656604230000|2022-06-30 15:50:30|615.28|607.48|614.49|606.69|615.29|607.49|614.39|606.59|21
1656604240000|2022-06-30 15:50:40|614.48|606.68|614.36|606.56|614.5|606.7|614.34|606.54|19
1656604250000|2022-06-30 15:50:50|614.38|606.58|613.48|605.68|614.38|606.58|613.42|605.62|16
1656604260000|2022-06-30 15:51:00|613.33|605.53|613.3|605.5|613.4|605.6|613.24|605.44|22
1656604270000|2022-06-30 15:51:10|613.29|605.49|613.91|606.11|613.91|606.11|613.29|605.49|21
1656604280000|2022-06-30 15:51:20|613.9|606.1|613.44|605.64|613.9|606.1|613.41|605.61|26
1656604290000|2022-06-30 15:51:30|613.43|605.63|613.42|605.62|613.65|605.85|613.37|605.57|17
1656604300000|2022-06-30 15:51:40|613.4|605.6|613.4|605.6|613.42|605.62|613.4|605.6|5
1656604310000|2022-06-30 15:51:50|613.41|605.61|613.73|605.93|613.73|605.93|613.37|605.57|17
1656604320000|2022-06-30 15:52:00|613.75|605.95|613.58|605.78|613.8|606|613.58|605.78|21
1656604330000|2022-06-30 15:52:10|613.6|605.8|613.58|605.78|613.76|605.96|613.58|605.78|10
1656604340000|2022-06-30 15:52:20|613.64|605.84|613.8|606|613.8|606|613.52|605.72|10
1656604350000|2022-06-30 15:52:30|613.84|606.04|613.39|605.59|613.84|606.04|613.39|605.59|12
1656604360000|2022-06-30 15:52:40|613.4|605.6|613.31|605.51|613.4|605.6|613.31|605.51|8
1656604370000|2022-06-30 15:52:50|613.32|605.52|613.08|605.28|613.32|605.52|613.08|605.28|2
1656604380000|2022-06-30 15:53:00|613.09|605.29|613.33|605.53|613.53|605.73|613.08|605.28|14
1656604390000|2022-06-30 15:53:10|613.32|605.52|613.61|605.81|613.61|605.81|613.3|605.5|13
1656604400000|2022-06-30 15:53:20|613.52|605.72|613.21|605.41|613.52|605.72|612.88|605.08|16
1656604410000|2022-06-30 15:53:30|613.09|605.29|613.34|605.54|613.34|605.54|612.95|605.15|23
1656604420000|2022-06-30 15:53:40|613.26|605.46|613.23|605.43|613.33|605.53|612.8|605|21
1656604430000|2022-06-30 15:53:50|613.13|605.33|613.14|605.34|613.25|605.45|613.1|605.3|18
1656604440000|2022-06-30 15:54:00|613.07|605.27|613.09|605.29|613.26|605.46|613.07|605.27|20
1656604450000|2022-06-30 15:54:10|613.05|605.25|612.3|604.5|613.1|605.3|612.3|604.5|26
1656604460000|2022-06-30 15:54:20|611.75|603.95|611.66|603.86|611.82|604.02|611.51|603.71|25
1656604470000|2022-06-30 15:54:30|611.82|604.02|611.37|603.57|611.82|604.02|611.35|603.55|28
1656604480000|2022-06-30 15:54:40|611.38|603.58|611.23|603.43|611.49|603.69|611.23|603.43|23
1656604490000|2022-06-30 15:54:50|611.26|603.46|610.63|602.83|611.3|603.5|610.63|602.83|25
1656604500000|2022-06-30 15:55:00|610.59|602.79|610.37|602.57|610.79|602.99|610.36|602.56|23
1656604510000|2022-06-30 15:55:10|610.36|602.56|610|602.2|610.36|602.56|609.99|602.19|28
1656604520000|2022-06-30 15:55:20|610.21|602.41|610.32|602.52|610.34|602.54|609.83|602.03|16
1656604530000|2022-06-30 15:55:30|610.3|602.5|610.26|602.46|610.3|602.5|609.97|602.17|19
1656604540000|2022-06-30 15:55:40|610.25|602.45|609.52|601.72|610.25|602.45|609.52|601.72|26
1656604550000|2022-06-30 15:55:50|609.45|601.65|608.64|600.84|609.45|601.65|608.18|600.38|31
1656604560000|2022-06-30 15:56:00|608.73|600.93|609.26|601.46|609.32|601.52|608.51|600.71|31
1656604570000|2022-06-30 15:56:10|609.42|601.62|610.22|602.42|610.63|602.83|609.42|601.62|32
1656604580000|2022-06-30 15:56:20|610.16|602.36|610.05|602.25|610.58|602.78|610.02|602.22|31
1656604590000|2022-06-30 15:56:30|610.02|602.22|610.49|602.69|610.49|602.69|609.9|602.1|20
1656604600000|2022-06-30 15:56:40|610.53|602.73|610.09|602.29|610.78|602.98|610.09|602.29|23
1656604610000|2022-06-30 15:56:50|610.08|602.28|609.9|602.1|610.08|602.28|609.86|602.06|13
1656604620000|2022-06-30 15:57:00|609.91|602.11|610.05|602.25|610.14|602.34|609.65|601.85|18
1656604630000|2022-06-30 15:57:10|610.06|602.26|609.89|602.09|610.06|602.26|609.84|602.04|16
1656604640000|2022-06-30 15:57:20|609.9|602.1|610.31|602.51|610.31|602.51|609.9|602.1|12
1656604650000|2022-06-30 15:57:30|609.85|602.05|610.54|602.74|610.66|602.86|609.83|602.03|22
1656604660000|2022-06-30 15:57:40|610.49|602.69|610.5|602.7|610.52|602.72|610.41|602.61|14
1656604670000|2022-06-30 15:57:50|610.52|602.72|610.59|602.79|610.62|602.82|610.46|602.66|16
1656604680000|2022-06-30 15:58:00|610.58|602.78|610.65|602.85|610.65|602.85|610.52|602.72|22
1656604690000|2022-06-30 15:58:10|610.7|602.9|610.84|603.04|610.84|603.04|610.63|602.83|22
1656604700000|2022-06-30 15:58:20|610.81|603.01|611.1|603.3|611.11|603.31|610.81|603.01|15
1656604710000|2022-06-30 15:58:30|611.11|603.31|611.06|603.26|611.14|603.34|611.01|603.21|17
1656604720000|2022-06-30 15:58:40|611.01|603.21|611.3|603.5|611.66|603.86|611.01|603.21|26
1656604730000|2022-06-30 15:58:50|611.31|603.51|611.04|603.24|611.31|603.51|610.73|602.93|23
1656604740000|2022-06-30 15:59:00|611.05|603.25|611.24|603.44|611.24|603.44|610.72|602.92|28
1656604750000|2022-06-30 15:59:10|611.25|603.45|612.65|604.85|612.77|604.97|611.25|603.45|29
1656604760000|2022-06-30 15:59:20|612.66|604.86|612.52|604.72|613.09|605.29|612.25|604.45|27
1656604770000|2022-06-30 15:59:30|612.51|604.71|612.48|604.68|612.84|605.04|612.27|604.47|25
1656604780000|2022-06-30 15:59:40|612.47|604.67|612.98|605.18|613.01|605.21|612.47|604.67|24
1656604790000|2022-06-30 15:59:50|612.95|605.15|613.01|605.21|613.09|605.29|612.6|604.8|24
1656604800000|2022-06-30 16:00:00|613.03|605.23|613.01|605.21|613.03|605.23|612.98|605.18|12
1656604810000|2022-06-30 16:00:10|613.04|605.24|613.07|605.27|613.13|605.33|612.98|605.18|20
1656604820000|2022-06-30 16:00:20|613.06|605.26|613.24|605.44|613.71|605.91|613.06|605.26|24
1656604830000|2022-06-30 16:00:30|613.26|605.46|612.97|605.17|613.47|605.67|612.92|605.12|29
1656604840000|2022-06-30 16:00:40|612.96|605.16|612.95|605.15|612.97|605.17|612.92|605.12|10
1656604850000|2022-06-30 16:00:50|612.97|605.17|614.01|606.21|614.01|606.21|612.95|605.15|27
1656604860000|2022-06-30 16:01:00|614.06|606.26|613.95|606.15|614.27|606.47|613.94|606.14|21
1656604870000|2022-06-30 16:01:10|613.96|606.16|613.9|606.1|613.98|606.18|613.88|606.08|10
1656604880000|2022-06-30 16:01:20|613.91|606.11|613.88|606.08|613.95|606.15|613.88|606.08|11
1656604890000|2022-06-30 16:01:30|613.9|606.1|613.85|606.05|613.9|606.1|613.85|606.05|8
1656604900000|2022-06-30 16:01:40|613.86|606.06|614.61|606.81|614.61|606.81|613.86|606.06|24
1656604910000|2022-06-30 16:01:50|614.59|606.79|614.79|606.99|614.82|607.02|614.55|606.75|21
1656604920000|2022-06-30 16:02:00|614.8|607|615.03|607.23|615.03|607.23|614.78|606.98|15
1656604930000|2022-06-30 16:02:10|615.04|607.24|615.31|607.51|615.67|607.87|615.04|607.24|21
1656604940000|2022-06-30 16:02:20|615.29|607.49|614.98|607.18|615.29|607.49|614.94|607.14|15
1656604950000|2022-06-30 16:02:30|614.97|607.17|614.58|606.78|615.07|607.27|614.57|606.77|24
1656604960000|2022-06-30 16:02:40|614.59|606.79|614.96|607.16|614.96|607.16|614.59|606.79|18
1656604970000|2022-06-30 16:02:50|614.95|607.15|614.09|606.29|614.95|607.15|614.09|606.29|20
1656604980000|2022-06-30 16:03:00|614.08|606.28|613.33|605.53|614.08|606.28|612.83|605.03|30
1656604990000|2022-06-30 16:03:10|613.35|605.55|613.19|605.39|613.35|605.55|613.12|605.32|27
1656605000000|2022-06-30 16:03:20|613.2|605.4|614.39|606.59|614.41|606.61|613.2|605.4|28
1656605010000|2022-06-30 16:03:30|614.41|606.61|614.31|606.51|615|607.2|614.31|606.51|30
1656605020000|2022-06-30 16:03:40|614.28|606.48|614.41|606.61|614.86|607.06|614.28|606.48|25
1656605030000|2022-06-30 16:03:50|614.4|606.6|614.38|606.58|614.46|606.66|614.38|606.58|12
1656605040000|2022-06-30 16:04:00|614.41|606.61|614.51|606.71|614.58|606.78|613.97|606.17|29
1656605050000|2022-06-30 16:04:10|614.48|606.68|614.3|606.5|614.55|606.75|614.22|606.42|22
1656605060000|2022-06-30 16:04:20|614.33|606.53|614.48|606.68|614.93|607.13|614.33|606.53|21
1656605070000|2022-06-30 16:04:30|614.5|606.7|614.81|607.01|615.08|607.28|614.5|606.7|27
1656605080000|2022-06-30 16:04:40|614.85|607.05|614.81|607.01|614.89|607.09|614.81|607.01|8
1656605090000|2022-06-30 16:04:50|614.89|607.09|614.77|606.97|614.89|607.09|614.77|606.97|10
1656605100000|2022-06-30 16:05:00|614.76|606.96|614.37|606.57|614.76|606.96|614.34|606.54|20
1656605110000|2022-06-30 16:05:10|614.45|606.65|614.49|606.69|614.49|606.69|613.86|606.06|22
1656605120000|2022-06-30 16:05:20|614.47|606.67|614.8|607|614.8|607|613.94|606.14|19
1656605130000|2022-06-30 16:05:30|614.93|607.13|614.91|607.11|615|607.2|614.75|606.95|19
1656605140000|2022-06-30 16:05:40|614.9|607.1|613.73|605.93|614.9|607.1|613.73|605.93|26
1656605150000|2022-06-30 16:05:50|614.27|606.47|614.03|606.23|614.27|606.47|613.83|606.03|22
1656605160000|2022-06-30 16:06:00|614.02|606.22|613.31|605.51|614.07|606.27|613.29|605.49|26
1656605170000|2022-06-30 16:06:10|613.42|605.62|612.24|604.44|613.44|605.64|612.24|604.44|31
1656605180000|2022-06-30 16:06:20|612.19|604.39|611.87|604.07|612.19|604.39|611.31|603.51|31
1656605190000|2022-06-30 16:06:30|611.86|604.06|611.93|604.13|612.07|604.27|611.44|603.64|30
1656605200000|2022-06-30 16:06:40|611.95|604.15|611.94|604.14|611.96|604.16|611.86|604.06|27
1656605210000|2022-06-30 16:06:50|611.95|604.15|611.27|603.47|612.15|604.35|611.23|603.43|28
1656605220000|2022-06-30 16:07:00|611.31|603.51|611.69|603.89|611.72|603.92|611.31|603.51|29
1656605230000|2022-06-30 16:07:10|611.76|603.96|611.78|603.98|611.81|604.01|611.36|603.56|28
1656605240000|2022-06-30 16:07:20|611.76|603.96|611.82|604.02|611.85|604.05|611.43|603.63|29
1656605250000|2022-06-30 16:07:30|611.83|604.03|611.9|604.1|612.01|604.21|611.63|603.83|18
1656605260000|2022-06-30 16:07:40|611.82|604.02|611.29|603.49|611.88|604.08|611.21|603.41|30
1656605270000|2022-06-30 16:07:50|611.23|603.43|610.99|603.19|611.24|603.44|610.79|602.99|25
1656605280000|2022-06-30 16:08:00|610.98|603.18|611.05|603.25|611.2|603.4|610.98|603.18|27
1656605290000|2022-06-30 16:08:10|611.06|603.26|611.07|603.27|611.49|603.69|611.03|603.23|25
1656605300000|2022-06-30 16:08:20|611.08|603.28|611.31|603.51|611.54|603.74|610.94|603.14|23
1656605310000|2022-06-30 16:08:30|611.28|603.48|611.68|603.88|611.7|603.9|611.09|603.29|22
1656605320000|2022-06-30 16:08:40|611.67|603.87|611.81|604.01|611.93|604.13|611.51|603.71|21
1656605330000|2022-06-30 16:08:50|611.8|604|611.65|603.85|611.83|604.03|611.43|603.63|20
1656605340000|2022-06-30 16:09:00|611.62|603.82|611.77|603.97|611.77|603.97|611.61|603.81|26
1656605350000|2022-06-30 16:09:10|611.75|603.95|611.8|604|611.84|604.04|611.75|603.95|22
1656605360000|2022-06-30 16:09:20|611.79|603.99|611.78|603.98|611.88|604.08|611.66|603.86|26
1656605370000|2022-06-30 16:09:30|611.77|603.97|611.32|603.52|611.8|604|611.24|603.44|33
1656605380000|2022-06-30 16:09:40|611.33|603.53|611.69|603.89|611.7|603.9|611.28|603.48|24
1656605390000|2022-06-30 16:09:50|611.72|603.92|611.04|603.24|611.81|604.01|611.01|603.21|26
1656605400000|2022-06-30 16:10:00|611.06|603.26|610.98|603.18|611.13|603.33|610.9|603.1|26
1656605410000|2022-06-30 16:10:10|611|603.2|611.01|603.21|611.12|603.32|610.92|603.12|20
1656605420000|2022-06-30 16:10:20|611|603.2|611.18|603.38|611.24|603.44|610.93|603.13|23
1656605430000|2022-06-30 16:10:30|611.19|603.39|611.08|603.28|611.44|603.64|611.03|603.23|30
1656605440000|2022-06-30 16:10:40|610.99|603.19|611.19|603.39|611.32|603.52|610.85|603.05|25
1656605450000|2022-06-30 16:10:50|611.18|603.38|610.65|602.85|611.23|603.43|610.65|602.85|25
1656605460000|2022-06-30 16:11:00|610.52|602.72|610.83|603.03|610.83|603.03|610.21|602.41|36
1656605470000|2022-06-30 16:11:10|610.8|603|610.47|602.67|610.85|603.05|610.46|602.66|23
1656605480000|2022-06-30 16:11:20|610.46|602.66|610.98|603.18|611.02|603.22|610.34|602.54|25
1656605490000|2022-06-30 16:11:30|610.95|603.15|610.97|603.17|611.04|603.24|610.55|602.75|30
1656605500000|2022-06-30 16:11:40|610.95|603.15|611.1|603.3|611.11|603.31|610.93|603.13|24
1656605510000|2022-06-30 16:11:50|611.08|603.28|611.48|603.68|611.54|603.74|611.01|603.21|27
1656605520000|2022-06-30 16:12:00|611.49|603.69|611.04|603.24|611.53|603.73|611.04|603.24|24
1656605530000|2022-06-30 16:12:10|611.05|603.25|611.27|603.47|611.28|603.48|611.05|603.25|26
1656605540000|2022-06-30 16:12:20|611.14|603.34|611.42|603.62|611.61|603.81|611.14|603.34|33
1656605550000|2022-06-30 16:12:30|611.43|603.63|611.43|603.63|611.66|603.86|611.36|603.56|27
1656605560000|2022-06-30 16:12:40|611.44|603.64|611.49|603.69|611.49|603.69|611.39|603.59|17
1656605570000|2022-06-30 16:12:50|611.48|603.68|611.3|603.5|611.8|604|611.3|603.5|31
1656605580000|2022-06-30 16:13:00|611.29|603.49|611.57|603.77|611.7|603.9|611.24|603.44|28
1656605590000|2022-06-30 16:13:10|611.56|603.76|611.6|603.8|612.08|604.28|611.55|603.75|28
1656605600000|2022-06-30 16:13:20|611.58|603.78|611.72|603.92|611.77|603.97|611.54|603.74|22
1656605610000|2022-06-30 16:13:30|611.77|603.97|611.57|603.77|611.77|603.97|611.51|603.71|24
1656605620000|2022-06-30 16:13:40|611.62|603.82|611.85|604.05|612.18|604.38|611.62|603.82|26
1656605630000|2022-06-30 16:13:50|611.79|603.99|612.03|604.23|612.27|604.47|611.78|603.98|25
1656605640000|2022-06-30 16:14:00|611.95|604.15|612.36|604.56|612.4|604.6|611.81|604.01|30
1656605650000|2022-06-30 16:14:10|612.31|604.51|612.22|604.42|612.34|604.54|612.06|604.26|28
1656605660000|2022-06-30 16:14:20|612.21|604.41|612.36|604.56|612.39|604.59|612.03|604.23|27
1656605670000|2022-06-30 16:14:30|612.41|604.61|611.97|604.17|612.43|604.63|611.97|604.17|20
1656605680000|2022-06-30 16:14:40|611.98|604.18|612.66|604.86|612.73|604.93|611.95|604.15|28
1656605690000|2022-06-30 16:14:50|612.69|604.89|613.63|605.83|613.64|605.84|612.66|604.86|32
1656605700000|2022-06-30 16:15:00|613.62|605.82|613.4|605.6|613.84|606.04|613.1|605.3|28
1656605710000|2022-06-30 16:15:10|613.29|605.49|613.64|605.84|613.77|605.97|612.87|605.07|22
1656605720000|2022-06-30 16:15:20|613.67|605.87|613.67|605.87|613.78|605.98|613.59|605.79|20
1656605730000|2022-06-30 16:15:30|613.68|605.88|613.53|605.73|613.75|605.95|613.31|605.51|23
1656605740000|2022-06-30 16:15:40|613.52|605.72|613.81|606.01|613.83|606.03|613.48|605.68|19
1656605750000|2022-06-30 16:15:50|613.82|606.02|613.78|605.98|613.86|606.06|613.74|605.94|10
1656605760000|2022-06-30 16:16:00|613.79|605.99|613.8|606|613.92|606.12|613.76|605.96|17
1656605770000|2022-06-30 16:16:10|613.79|605.99|613.36|605.56|613.83|606.03|613.29|605.49|26
1656605780000|2022-06-30 16:16:20|613.35|605.55|613.09|605.29|613.38|605.58|613.02|605.22|23
1656605790000|2022-06-30 16:16:30|613.07|605.27|613.02|605.22|613.29|605.49|612.8|605|24
1656605800000|2022-06-30 16:16:40|613.08|605.28|611.98|604.18|613.14|605.34|611.85|604.05|29
1656605810000|2022-06-30 16:16:50|611.95|604.15|612.74|604.94|612.74|604.94|611.93|604.13|25
1656605820000|2022-06-30 16:17:00|612.73|604.93|612.76|604.96|612.76|604.96|612.58|604.78|27
1656605830000|2022-06-30 16:17:10|612.73|604.93|612.78|604.98|612.81|605.01|612.65|604.85|23
1656605840000|2022-06-30 16:17:20|612.8|605|612.86|605.06|612.9|605.1|612.74|604.94|20
1656605850000|2022-06-30 16:17:30|612.82|605.02|612.8|605|612.87|605.07|612.77|604.97|17
1656605860000|2022-06-30 16:17:40|612.81|605.01|612.98|605.18|612.99|605.19|612.74|604.94|27
1656605870000|2022-06-30 16:17:50|612.97|605.17|612.69|604.89|613.04|605.24|612.69|604.89|25
1656605880000|2022-06-30 16:18:00|612.67|604.87|613.59|605.79|613.6|605.8|612.66|604.86|25
1656605890000|2022-06-30 16:18:10|613.6|605.8|613.61|605.81|613.75|605.95|613.46|605.66|24
1656605900000|2022-06-30 16:18:20|613.6|605.8|613.5|605.7|613.74|605.94|613.49|605.69|24
1656605910000|2022-06-30 16:18:30|613.48|605.68|613.49|605.69|613.67|605.87|613.47|605.67|18
1656605920000|2022-06-30 16:18:40|613.55|605.75|613.31|605.51|613.56|605.76|613.31|605.51|22
1656605930000|2022-06-30 16:18:50|613.32|605.52|613.31|605.51|613.39|605.59|613.01|605.21|24
1656605940000|2022-06-30 16:19:00|613.25|605.45|613.94|606.14|614.09|606.29|613.19|605.39|32
1656605950000|2022-06-30 16:19:10|613.95|606.15|613.99|606.19|614.08|606.28|613.57|605.77|25
1656605960000|2022-06-30 16:19:20|613.98|606.18|613.89|606.09|613.98|606.18|613.79|605.99|15
1656605970000|2022-06-30 16:19:30|613.88|606.08|613.99|606.19|614.01|606.21|613.83|606.03|15
1656605980000|2022-06-30 16:19:40|613.94|606.14|614.02|606.22|614.12|606.32|613.92|606.12|25
1656605990000|2022-06-30 16:19:50|614.08|606.28|613.94|606.14|614.11|606.31|613.9|606.1|25
1656606000000|2022-06-30 16:20:00|613.99|606.19|613.94|606.14|614.02|606.22|613.87|606.07|22
1656606010000|2022-06-30 16:20:10|613.92|606.12|613.99|606.19|614.11|606.31|613.91|606.11|24
1656606020000|2022-06-30 16:20:20|614.05|606.25|614.64|606.84|614.78|606.98|614.05|606.25|16
1656606030000|2022-06-30 16:20:30|614.68|606.88|614.84|607.04|614.92|607.12|614.61|606.81|24
1656606040000|2022-06-30 16:20:40|614.86|607.06|614.78|606.98|615.59|607.79|614.77|606.97|28
1656606050000|2022-06-30 16:20:50|614.8|607|615.06|607.26|615.09|607.29|614.8|607|19
1656606060000|2022-06-30 16:21:00|615.05|607.25|614.92|607.12|615.06|607.26|614.92|607.12|18
1656606070000|2022-06-30 16:21:10|614.91|607.11|614.96|607.16|615.01|607.21|614.9|607.1|20
1656606080000|2022-06-30 16:21:20|614.95|607.15|615.16|607.36|615.68|607.88|614.9|607.1|32
1656606090000|2022-06-30 16:21:30|615.17|607.37|616.05|608.25|616.13|608.33|615.17|607.37|29
1656606100000|2022-06-30 16:21:40|616.06|608.26|616.49|608.69|616.49|608.69|616.02|608.22|26
1656606110000|2022-06-30 16:21:50|616.5|608.7|616.24|608.44|616.82|609.02|616.24|608.44|24
1656606120000|2022-06-30 16:22:00|616.13|608.33|616.53|608.73|616.53|608.73|616.13|608.33|26
1656606130000|2022-06-30 16:22:10|616.54|608.74|616.6|608.8|616.81|609.01|616.46|608.66|26
1656606140000|2022-06-30 16:22:20|616.61|608.81|617.99|610.19|617.99|610.19|616.61|608.81|27
1656606150000|2022-06-30 16:22:30|617.96|610.16|617.69|609.89|617.96|610.16|617.34|609.54|20
1656606160000|2022-06-30 16:22:40|617.68|609.88|617.2|609.4|617.72|609.92|617.2|609.4|17
1656606170000|2022-06-30 16:22:50|617.19|609.39|617.1|609.3|617.34|609.54|617.08|609.28|25
1656606180000|2022-06-30 16:23:00|617.3|609.5|617.34|609.54|617.7|609.9|617.3|609.5|26
1656606190000|2022-06-30 16:23:10|617.61|609.81|617.48|609.68|617.69|609.89|617.29|609.49|22
1656606200000|2022-06-30 16:23:20|617.46|609.66|617.24|609.44|617.72|609.92|617.19|609.39|23
1656606210000|2022-06-30 16:23:30|617.17|609.37|617.22|609.42|617.3|609.5|616.73|608.93|30
1656606220000|2022-06-30 16:23:40|617.41|609.61|617.03|609.23|617.56|609.76|617.01|609.21|26
1656606230000|2022-06-30 16:23:50|617.01|609.21|617.65|609.85|617.65|609.85|617.01|609.21|25
1656606240000|2022-06-30 16:24:00|617.64|609.84|617.97|610.17|618.02|610.22|617.6|609.8|30
1656606250000|2022-06-30 16:24:10|617.98|610.18|618.01|610.21|618.04|610.24|617.93|610.13|18
1656606260000|2022-06-30 16:24:20|618|610.2|618.16|610.36|618.16|610.36|617.94|610.14|23
1656606270000|2022-06-30 16:24:30|618.19|610.39|619.1|611.3|619.14|611.34|618.09|610.29|22
1656606280000|2022-06-30 16:24:40|619.12|611.32|619.15|611.35|619.16|611.36|618.64|610.84|30
1656606290000|2022-06-30 16:24:50|619.1|611.3|619.17|611.37|619.37|611.57|618.8|611|25
1656606300000|2022-06-30 16:25:00|619.15|611.35|619.57|611.77|619.57|611.77|618.92|611.12|24
1656606310000|2022-06-30 16:25:10|619.56|611.76|619.95|612.15|620.02|612.22|619.31|611.51|30
1656606320000|2022-06-30 16:25:20|619.96|612.16|619.75|611.95|620.02|612.22|619.69|611.89|22
1656606330000|2022-06-30 16:25:30|619.77|611.97|619.68|611.88|620.48|612.68|619.59|611.79|24
1656606340000|2022-06-30 16:25:40|619.71|611.91|620.16|612.36|620.16|612.36|619.67|611.87|13
1656606350000|2022-06-30 16:25:50|620.15|612.35|619.89|612.09|620.15|612.35|619.89|612.09|20
1656606360000|2022-06-30 16:26:00|619.9|612.1|620.28|612.48|620.28|612.48|619.9|612.1|17
1656606370000|2022-06-30 16:26:10|620.12|612.32|620.02|612.22|620.22|612.42|619.8|612|16
1656606380000|2022-06-30 16:26:20|620|612.2|619.84|612.04|620.11|612.31|619.81|612.01|19
1656606390000|2022-06-30 16:26:30|619.83|612.03|620.23|612.43|620.23|612.43|619.82|612.02|20
1656606400000|2022-06-30 16:26:40|620.19|612.39|620.35|612.55|620.41|612.61|620.05|612.25|30
1656606410000|2022-06-30 16:26:50|620.36|612.56|620.59|612.79|620.71|612.91|620.33|612.53|28
1656606420000|2022-06-30 16:27:00|620.6|612.8|620.62|612.82|620.7|612.9|620.46|612.66|17
1656606430000|2022-06-30 16:27:10|620.7|612.9|620.67|612.87|620.78|612.98|620.62|612.82|20
1656606440000|2022-06-30 16:27:20|620.66|612.86|619.95|612.15|620.85|613.05|619.72|611.92|26
1656606450000|2022-06-30 16:27:30|619.96|612.16|619.76|611.96|619.96|612.16|619.67|611.87|12
1656606460000|2022-06-30 16:27:40|619.8|612|619.9|612.1|619.94|612.14|619.7|611.9|21
1656606470000|2022-06-30 16:27:50|619.89|612.09|619.87|612.07|620.04|612.24|619.78|611.98|34
1656606480000|2022-06-30 16:28:00|619.96|612.16|619.92|612.12|620.02|612.22|619.89|612.09|24
1656606490000|2022-06-30 16:28:10|620.01|612.21|620|612.2|620.13|612.33|619.84|612.04|32
1656606500000|2022-06-30 16:28:20|619.94|612.14|619.99|612.19|620.08|612.28|619.91|612.11|25
1656606510000|2022-06-30 16:28:30|620.05|612.25|619.9|612.1|620.05|612.25|619.79|611.99|25
1656606520000|2022-06-30 16:28:40|619.88|612.08|619.63|611.83|619.88|612.08|619.4|611.6|25
1656606530000|2022-06-30 16:28:50|619.64|611.84|619.44|611.64|619.64|611.84|619.41|611.61|10
1656606540000|2022-06-30 16:29:00|619.35|611.55|619.19|611.39|619.63|611.83|619.18|611.38|21
1656606550000|2022-06-30 16:29:10|619.22|611.42|619.66|611.86|619.71|611.91|619.22|611.42|24
1656606560000|2022-06-30 16:29:20|619.62|611.82|619.8|612|619.83|612.03|619.56|611.76|22
1656606570000|2022-06-30 16:29:30|619.85|612.05|620.29|612.49|620.75|612.95|619.85|612.05|23
1656606580000|2022-06-30 16:29:40|620.3|612.5|619.92|612.12|620.3|612.5|619.91|612.11|17
1656606590000|2022-06-30 16:29:50|619.91|612.11|619.97|612.17|620.03|612.23|619.91|612.11|14
1656606600000|2022-06-30 16:30:00|619.93|612.13|620.34|612.54|620.34|612.54|619.93|612.13|22
1656606610000|2022-06-30 16:30:10|620.4|612.6|620.27|612.47|620.57|612.77|620.02|612.22|25
1656606620000|2022-06-30 16:30:20|620.3|612.5|620.02|612.22|620.3|612.5|620.02|612.22|12
1656606630000|2022-06-30 16:30:30|620.03|612.23|620.1|612.3|620.1|612.3|619.99|612.19|12
1656606640000|2022-06-30 16:30:40|620.09|612.29|620.11|612.31|620.16|612.36|620.01|612.21|16
1656606650000|2022-06-30 16:30:50|620.06|612.26|620.08|612.28|620.1|612.3|620|612.2|9
1656606660000|2022-06-30 16:31:00|620.09|612.29|620.18|612.38|620.22|612.42|620.08|612.28|14
1656606670000|2022-06-30 16:31:10|620.19|612.39|620.38|612.58|620.38|612.58|620.07|612.27|23
1656606680000|2022-06-30 16:31:20|620.48|612.68|622.15|614.35|622.27|614.47|620.48|612.68|32
1656606690000|2022-06-30 16:31:30|622.16|614.36|621.53|613.73|622.17|614.37|621.28|613.48|28
1656606700000|2022-06-30 16:31:40|621.51|613.71|622.29|614.49|622.41|614.61|621.32|613.52|29
1656606710000|2022-06-30 16:31:50|622.27|614.47|622.07|614.27|622.5|614.7|622.07|614.27|21
1656606720000|2022-06-30 16:32:00|622.08|614.28|622.29|614.49|622.5|614.7|622.07|614.27|35
1656606730000|2022-06-30 16:32:10|622.3|614.5|623|615.2|623.51|615.71|622.28|614.48|30
1656606740000|2022-06-30 16:32:20|622.81|615.01|623.29|615.49|623.47|615.67|622.64|614.84|30
1656606750000|2022-06-30 16:32:30|623.26|615.46|623.27|615.47|623.47|615.67|623.15|615.35|21
1656606760000|2022-06-30 16:32:40|623.18|615.38|623.19|615.39|623.53|615.73|623.13|615.33|27
1656606770000|2022-06-30 16:32:50|623.2|615.4|623.29|615.49|623.48|615.68|623.2|615.4|25
1656606780000|2022-06-30 16:33:00|623.32|615.52|622.92|615.12|623.32|615.52|622.91|615.11|20
1656606790000|2022-06-30 16:33:10|623|615.2|622.48|614.68|623.03|615.23|622.45|614.65|25
1656606800000|2022-06-30 16:33:20|622.46|614.66|621.39|613.59|622.46|614.66|621.28|613.48|27
1656606810000|2022-06-30 16:33:30|621.37|613.57|622.13|614.33|622.19|614.39|621.37|613.57|21
1656606820000|2022-06-30 16:33:40|622.11|614.31|622.21|614.41|622.23|614.43|622.11|614.31|17
1656606830000|2022-06-30 16:33:50|622.25|614.45|622.6|614.8|622.98|615.18|622.12|614.32|26
1656606840000|2022-06-30 16:34:00|622.35|614.55|622.17|614.37|622.58|614.78|622.09|614.29|26
1656606850000|2022-06-30 16:34:10|622.18|614.38|622.19|614.39|622.71|614.91|622.12|614.32|30
1656606860000|2022-06-30 16:34:20|622.24|614.44|622.59|614.79|622.76|614.96|622.24|614.44|27
1656606870000|2022-06-30 16:34:30|622.58|614.78|622.23|614.43|622.7|614.9|622.23|614.43|20
1656606880000|2022-06-30 16:34:40|622.12|614.32|622.06|614.26|622.22|614.42|621.94|614.14|23
1656606890000|2022-06-30 16:34:50|622.05|614.25|621.97|614.17|622.25|614.45|621.96|614.16|26
1656606900000|2022-06-30 16:35:00|621.96|614.16|621.96|614.16|622.16|614.36|621.96|614.16|21
1656606910000|2022-06-30 16:35:10|622|614.2|622|614.2|622.12|614.32|621.95|614.15|21
1656606920000|2022-06-30 16:35:20|622.02|614.22|621.54|613.74|622.11|614.31|621.53|613.73|31
1656606930000|2022-06-30 16:35:30|621.52|613.72|621.53|613.73|621.94|614.14|621.32|613.52|31
1656606940000|2022-06-30 16:35:40|621.52|613.72|621.82|614.02|621.89|614.09|621.52|613.72|26
1656606950000|2022-06-30 16:35:50|621.77|613.97|621.82|614.02|621.87|614.07|621.74|613.94|11
1656606960000|2022-06-30 16:36:00|621.84|614.04|621.84|614.04|621.91|614.11|621.82|614.02|9
1656606970000|2022-06-30 16:36:10|621.83|614.03|621.47|613.67|621.9|614.1|621.36|613.56|26
1656606980000|2022-06-30 16:36:20|621.46|613.66|620.97|613.17|621.46|613.66|620.97|613.17|25
1656606990000|2022-06-30 16:36:30|620.98|613.18|621.04|613.24|621.18|613.38|620.91|613.11|31
1656607000000|2022-06-30 16:36:40|621.01|613.21|620.76|612.96|621.04|613.24|620.76|612.96|31
1656607010000|2022-06-30 16:36:50|620.75|612.95|620.34|612.54|620.75|612.95|620.17|612.37|37
1656607020000|2022-06-30 16:37:00|620.4|612.6|620.67|612.87|620.85|613.05|620.4|612.6|23
1656607030000|2022-06-30 16:37:10|620.63|612.83|620.81|613.01|621.07|613.27|620.57|612.77|31
1656607040000|2022-06-30 16:37:20|620.8|613|620.87|613.07|621.02|613.22|620.68|612.88|30
1656607050000|2022-06-30 16:37:30|620.85|613.05|620.92|613.12|621.06|613.26|620.66|612.86|30
1656607060000|2022-06-30 16:37:40|620.91|613.11|620.15|612.35|620.94|613.14|619.99|612.19|31
1656607070000|2022-06-30 16:37:50|620.13|612.33|620.02|612.22|620.2|612.4|619.72|611.92|29
1656607080000|2022-06-30 16:38:00|620|612.2|619.96|612.16|620|612.2|619.2|611.4|30
1656607090000|2022-06-30 16:38:10|620.01|612.21|619.91|612.11|620.01|612.21|619.78|611.98|24
1656607100000|2022-06-30 16:38:20|619.83|612.03|619.73|611.93|620.09|612.29|619.68|611.88|25
1656607110000|2022-06-30 16:38:30|619.78|611.98|619.62|611.82|619.78|611.98|619.62|611.82|19
1656607120000|2022-06-30 16:38:40|619.64|611.84|619.81|612.01|619.86|612.06|619.62|611.82|22
1656607130000|2022-06-30 16:38:50|619.79|611.99|619.7|611.9|619.82|612.02|619.64|611.84|24
1656607140000|2022-06-30 16:39:00|619.86|612.06|619.67|611.87|619.86|612.06|619.65|611.85|23
1656607150000|2022-06-30 16:39:10|619.68|611.88|619.61|611.81|619.8|612|619.61|611.81|22
1656607160000|2022-06-30 16:39:20|619.59|611.79|619.74|611.94|619.75|611.95|619.49|611.69|29
1656607170000|2022-06-30 16:39:30|619.68|611.88|619.72|611.92|619.88|612.08|619.59|611.79|28
1656607180000|2022-06-30 16:39:40|619.86|612.06|619.82|612.02|619.92|612.12|619.75|611.95|18
1656607190000|2022-06-30 16:39:50|619.78|611.98|618.88|611.08|619.78|611.98|618.86|611.06|25
1656607200000|2022-06-30 16:40:00|618.89|611.09|619.09|611.29|619.22|611.42|618.89|611.09|25
1656607210000|2022-06-30 16:40:10|619.1|611.3|619.21|611.41|619.21|611.41|619.1|611.3|23
1656607220000|2022-06-30 16:40:20|619.15|611.35|619.07|611.27|619.23|611.43|618.94|611.14|18
1656607230000|2022-06-30 16:40:30|619.05|611.25|618.23|610.43|619.06|611.26|618.23|610.43|33
1656607240000|2022-06-30 16:40:40|618.32|610.52|618.73|610.93|618.78|610.98|618.32|610.52|29
1656607250000|2022-06-30 16:40:50|618.68|610.88|618.51|610.71|619.05|611.25|618.5|610.7|25
1656607260000|2022-06-30 16:41:00|618.5|610.7|618.38|610.58|618.61|610.81|618.31|610.51|21
1656607270000|2022-06-30 16:41:10|618.34|610.54|617.89|610.09|618.34|610.54|617.63|609.83|29
1656607280000|2022-06-30 16:41:20|617.87|610.07|617.92|610.12|618.21|610.41|617.71|609.91|27
1656607290000|2022-06-30 16:41:30|617.9|610.1|617.83|610.03|618.04|610.24|617.81|610.01|25
1656607300000|2022-06-30 16:41:40|617.82|610.02|617.67|609.87|618.05|610.25|617.17|609.37|32
1656607310000|2022-06-30 16:41:50|617.69|609.89|617.71|609.91|617.9|610.1|617.54|609.74|27
1656607320000|2022-06-30 16:42:00|617.72|609.92|617.03|609.23|617.8|610|617|609.2|28
1656607330000|2022-06-30 16:42:10|617.02|609.22|617.15|609.35|617.16|609.36|616.93|609.13|23
1656607340000|2022-06-30 16:42:20|617.14|609.34|617.08|609.28|617.21|609.41|617.08|609.28|22
1656607350000|2022-06-30 16:42:30|617.12|609.32|617.09|609.29|617.14|609.34|617.04|609.24|21
1656607360000|2022-06-30 16:42:40|617.08|609.28|617.12|609.32|617.15|609.35|617.03|609.23|18
1656607370000|2022-06-30 16:42:50|617.11|609.31|617.08|609.28|617.23|609.43|617.07|609.27|22
1656607380000|2022-06-30 16:43:00|617.07|609.27|617.1|609.3|617.15|609.35|617.04|609.24|22
1656607390000|2022-06-30 16:43:10|617.09|609.29|617.81|610.01|617.94|610.14|617.09|609.29|23
1656607400000|2022-06-30 16:43:20|617.77|609.97|617.61|609.81|617.77|609.97|617.5|609.7|24
1656607410000|2022-06-30 16:43:30|617.57|609.77|617.13|609.33|617.8|610|616.99|609.19|25
1656607420000|2022-06-30 16:43:40|617.12|609.32|617.73|609.93|617.74|609.94|617.12|609.32|29
1656607430000|2022-06-30 16:43:50|617.7|609.9|617.66|609.86|617.79|609.99|617.47|609.67|27
1656607440000|2022-06-30 16:44:00|617.58|609.78|617.85|610.05|617.85|610.05|617.58|609.78|26
1656607450000|2022-06-30 16:44:10|617.8|610|617.73|609.93|617.85|610.05|617.5|609.7|26
1656607460000|2022-06-30 16:44:20|617.71|609.91|617.69|609.89|617.85|610.05|617.48|609.68|19
1656607470000|2022-06-30 16:44:30|617.76|609.96|617.96|610.16|618.07|610.27|617.71|609.91|20
1656607480000|2022-06-30 16:44:40|618|610.2|617.49|609.69|618|610.2|617.07|609.27|23
1656607490000|2022-06-30 16:44:50|617.53|609.73|617.3|609.5|617.77|609.97|616.99|609.19|24
1656607500000|2022-06-30 16:45:00|617.29|609.49|617.26|609.46|617.59|609.79|616.8|609|25
1656607510000|2022-06-30 16:45:10|617.25|609.45|617.14|609.34|617.29|609.49|616.99|609.19|25
1656607520000|2022-06-30 16:45:20|617.15|609.35|617.05|609.25|617.16|609.36|617|609.2|22
1656607530000|2022-06-30 16:45:30|617.12|609.32|617.14|609.34|617.15|609.35|617.06|609.26|27
1656607540000|2022-06-30 16:45:40|617.15|609.35|617.03|609.23|617.18|609.38|617.03|609.23|28
1656607550000|2022-06-30 16:45:50|617.1|609.3|617.11|609.31|617.19|609.39|617.04|609.24|25
1656607560000|2022-06-30 16:46:00|617.15|609.35|616.99|609.19|617.18|609.38|616.98|609.18|19
1656607570000|2022-06-30 16:46:10|616.98|609.18|617.04|609.24|617.05|609.25|616.89|609.09|22
1656607580000|2022-06-30 16:46:20|617|609.2|617.05|609.25|617.08|609.28|616.96|609.16|19
1656607590000|2022-06-30 16:46:30|617.03|609.23|617.09|609.29|617.14|609.34|616.99|609.19|20
1656607600000|2022-06-30 16:46:40|617.1|609.3|617.06|609.26|617.13|609.33|616.97|609.17|23
1656607610000|2022-06-30 16:46:50|617.03|609.23|617.61|609.81|617.66|609.86|617.03|609.23|26
1656607620000|2022-06-30 16:47:00|617.64|609.84|616.87|609.07|617.64|609.84|616.81|609.01|23
1656607630000|2022-06-30 16:47:10|616.86|609.06|617.02|609.22|617.15|609.35|616.86|609.06|24
1656607640000|2022-06-30 16:47:20|617.04|609.24|617.01|609.21|617.17|609.37|617.01|609.21|22
1656607650000|2022-06-30 16:47:30|617.09|609.29|617.63|609.83|617.63|609.83|617.01|609.21|23
1656607660000|2022-06-30 16:47:40|617.67|609.87|618.29|610.49|618.29|610.49|617.66|609.86|16
1656607670000|2022-06-30 16:47:50|618.27|610.47|618.15|610.35|618.79|610.99|617.6|609.8|33
1656607680000|2022-06-30 16:48:00|618.02|610.22|618.05|610.25|618.07|610.27|617.66|609.86|28
1656607690000|2022-06-30 16:48:10|618.18|610.38|618|610.2|618.18|610.38|617.95|610.15|26
1656607700000|2022-06-30 16:48:20|617.98|610.18|618|610.2|618.05|610.25|617.91|610.11|16
1656607710000|2022-06-30 16:48:30|618.08|610.28|618.09|610.29|618.09|610.29|617.81|610.01|26
1656607720000|2022-06-30 16:48:40|618.08|610.28|618.06|610.26|618.3|610.5|617.96|610.16|29
1656607730000|2022-06-30 16:48:50|618.05|610.25|618.15|610.35|618.18|610.38|618.03|610.23|24
1656607740000|2022-06-30 16:49:00|617.98|610.18|617|609.2|618.09|610.29|617|609.2|27
1656607750000|2022-06-30 16:49:10|616.99|609.19|616.41|608.61|617.21|609.41|616.41|608.61|25
1656607760000|2022-06-30 16:49:20|616.39|608.59|615.42|607.62|616.39|608.59|615.38|607.58|27
1656607770000|2022-06-30 16:49:30|615.44|607.64|616.17|608.37|616.21|608.41|615.44|607.64|26
1656607780000|2022-06-30 16:49:40|616.21|608.41|615.99|608.19|616.84|609.04|615.99|608.19|30
1656607790000|2022-06-30 16:49:50|615.93|608.13|616.16|608.36|616.32|608.52|615.91|608.11|23
1656607800000|2022-06-30 16:50:00|616.17|608.37|615.8|608|616.27|608.47|615.8|608|20
1656607810000|2022-06-30 16:50:10|616.27|608.47|615.58|607.78|616.27|608.47|615.58|607.78|19
1656607820000|2022-06-30 16:50:20|616.01|608.21|614.75|606.95|616.13|608.33|614.75|606.95|29
1656607830000|2022-06-30 16:50:30|615.07|607.27|615.17|607.37|615.21|607.41|615.07|607.27|17
1656607840000|2022-06-30 16:50:40|615.13|607.33|615.02|607.22|615.16|607.36|615.02|607.22|5
1656607850000|2022-06-30 16:50:50|615.06|607.26|615.03|607.23|615.09|607.29|614.88|607.08|20
1656607860000|2022-06-30 16:51:00|615.01|607.21|614.93|607.13|615.04|607.24|614.93|607.13|15
1656607870000|2022-06-30 16:51:10|614.92|607.12|614.22|606.42|615|607.2|614.22|606.42|20
1656607880000|2022-06-30 16:51:20|614.24|606.44|614.39|606.59|614.81|607.01|614.23|606.43|26
1656607890000|2022-06-30 16:51:30|614.42|606.62|614.45|606.65|614.66|606.86|614.4|606.6|25
1656607900000|2022-06-30 16:51:40|614.36|606.56|614.35|606.55|614.37|606.57|613.91|606.11|24
1656607910000|2022-06-30 16:51:50|614.28|606.48|614.55|606.75|614.65|606.85|614.16|606.36|27
1656607920000|2022-06-30 16:52:00|614.56|606.76|614.52|606.72|614.71|606.91|614.44|606.64|26
1656607930000|2022-06-30 16:52:10|614.54|606.74|614.58|606.78|614.64|606.84|614.41|606.61|18
1656607940000|2022-06-30 16:52:20|614.56|606.76|614.63|606.83|614.68|606.88|614.56|606.76|13
1656607950000|2022-06-30 16:52:30|614.62|606.82|614.67|606.87|614.83|607.03|614.62|606.82|18
1656607960000|2022-06-30 16:52:40|614.68|606.88|615.07|607.27|615.25|607.45|614.68|606.88|22
1656607970000|2022-06-30 16:52:50|615.06|607.26|615.11|607.31|615.17|607.37|615.02|607.22|19
1656607980000|2022-06-30 16:53:00|615.12|607.32|615.22|607.42|615.22|607.42|615.03|607.23|18
1656607990000|2022-06-30 16:53:10|615.12|607.32|615.18|607.38|615.22|607.42|615.03|607.23|15
1656608000000|2022-06-30 16:53:20|615.07|607.27|614.94|607.14|615.07|607.27|614.93|607.13|20
1656608010000|2022-06-30 16:53:30|614.98|607.18|614.97|607.17|615.08|607.28|614.94|607.14|18
1656608020000|2022-06-30 16:53:40|614.98|607.18|615.08|607.28|615.13|607.33|614.93|607.13|23
1656608030000|2022-06-30 16:53:50|615.09|607.29|614.98|607.18|615.09|607.29|614.93|607.13|22
1656608040000|2022-06-30 16:54:00|614.97|607.17|615.04|607.24|615.14|607.34|614.95|607.15|22
1656608050000|2022-06-30 16:54:10|615.13|607.33|614.93|607.13|615.13|607.33|614.88|607.08|24
1656608060000|2022-06-30 16:54:20|614.92|607.12|614.38|606.58|615.12|607.32|614.21|606.41|20
1656608070000|2022-06-30 16:54:30|614.4|606.6|614.12|606.32|614.4|606.6|613.91|606.11|15
1656608080000|2022-06-30 16:54:40|614.07|606.27|613.84|606.04|614.33|606.53|613.78|605.98|19
1656608090000|2022-06-30 16:54:50|613.83|606.03|614.05|606.25|614.12|606.32|613.83|606.03|18
1656608100000|2022-06-30 16:55:00|613.96|606.16|614.01|606.21|614.12|606.32|613.94|606.14|22
1656608110000|2022-06-30 16:55:10|613.91|606.11|613.99|606.19|614.09|606.29|613.89|606.09|17
1656608120000|2022-06-30 16:55:20|614|606.2|613.9|606.1|614.05|606.25|613.87|606.07|23
1656608130000|2022-06-30 16:55:30|613.98|606.18|613.96|606.16|614.04|606.24|613.85|606.05|23
1656608140000|2022-06-30 16:55:40|613.88|606.08|613.96|606.16|614.07|606.27|613.83|606.03|23
1656608150000|2022-06-30 16:55:50|614.09|606.29|614.06|606.26|614.13|606.33|613.89|606.09|13
1656608160000|2022-06-30 16:56:00|614.05|606.25|613.89|606.09|614.09|606.29|613.88|606.08|27
1656608170000|2022-06-30 16:56:10|613.92|606.12|613.95|606.15|613.99|606.19|613.9|606.1|12
1656608180000|2022-06-30 16:56:20|613.94|606.14|613.89|606.09|613.98|606.18|613.79|605.99|24
1656608190000|2022-06-30 16:56:30|613.84|606.04|613.35|605.55|613.84|606.04|613.33|605.53|18
1656608200000|2022-06-30 16:56:40|613.34|605.54|612.78|604.98|613.4|605.6|612.39|604.59|25
1656608210000|2022-06-30 16:56:50|612.83|605.03|612.64|604.84|612.84|605.04|612.5|604.7|23
1656608220000|2022-06-30 16:57:00|612.62|604.82|612.81|605.01|612.83|605.03|612.59|604.79|31
1656608230000|2022-06-30 16:57:10|612.8|605|612.91|605.11|613.06|605.26|612.8|605|28
1656608240000|2022-06-30 16:57:20|612.9|605.1|612.91|605.11|613.01|605.21|612.84|605.04|21
1656608250000|2022-06-30 16:57:30|612.83|605.03|612.93|605.13|612.97|605.17|612.83|605.03|19
1656608260000|2022-06-30 16:57:40|612.85|605.05|612.94|605.14|613.05|605.25|612.85|605.05|18
1656608270000|2022-06-30 16:57:50|612.96|605.16|612.73|604.93|613.04|605.24|612.73|604.93|20
1656608280000|2022-06-30 16:58:00|612.54|604.74|612.54|604.74|612.75|604.95|612.42|604.62|28
1656608290000|2022-06-30 16:58:10|612.63|604.83|612.7|604.9|612.88|605.08|612.5|604.7|24
1656608300000|2022-06-30 16:58:20|612.69|604.89|612.54|604.74|612.69|604.89|612.49|604.69|19
1656608310000|2022-06-30 16:58:30|612.53|604.73|612.56|604.76|612.97|605.17|612.42|604.62|30
1656608320000|2022-06-30 16:58:40|612.55|604.75|612.95|605.15|612.95|605.15|612.36|604.56|27
1656608330000|2022-06-30 16:58:50|612.92|605.12|612.99|605.19|613.02|605.22|612.72|604.92|22
1656608340000|2022-06-30 16:59:00|612.89|605.09|612.8|605|612.99|605.19|612.77|604.97|21
1656608350000|2022-06-30 16:59:10|612.81|605.01|612.61|604.81|612.98|605.18|612.61|604.81|22
1656608360000|2022-06-30 16:59:20|612.85|605.05|612.86|605.06|612.95|605.15|612.85|605.05|18
1656608370000|2022-06-30 16:59:30|612.85|605.05|612.81|605.01|612.88|605.08|612.78|604.98|16
1656608380000|2022-06-30 16:59:40|612.8|605|612.84|605.04|612.91|605.11|612.79|604.99|13
1656608390000|2022-06-30 16:59:50|612.66|604.86|612.87|605.07|612.91|605.11|612.65|604.85|18
1656608400000|2022-06-30 17:00:00|612.89|605.09|612.85|605.05|612.94|605.14|612.73|604.93|16
1656608410000|2022-06-30 17:00:10|612.84|605.04|612.85|605.05|612.96|605.16|612.49|604.69|28
1656608420000|2022-06-30 17:00:20|612.8|605|612.66|604.86|612.88|605.08|612.45|604.65|31
1656608430000|2022-06-30 17:00:30|612.65|604.85|612.46|604.66|612.68|604.88|612.44|604.64|21
1656608440000|2022-06-30 17:00:40|612.49|604.69|612.68|604.88|612.68|604.88|612.45|604.65|26
1656608450000|2022-06-30 17:00:50|612.69|604.89|612.62|604.82|612.78|604.98|612.6|604.8|21
1656608460000|2022-06-30 17:01:00|612.65|604.85|612.85|605.05|613.47|605.67|612.65|604.85|32
1656608470000|2022-06-30 17:01:10|612.84|605.04|612.57|604.77|612.85|605.05|612.57|604.77|26
1656608480000|2022-06-30 17:01:20|612.78|604.98|612.57|604.77|612.87|605.07|612.48|604.68|26
1656608490000|2022-06-30 17:01:30|612.54|604.74|613.37|605.57|613.54|605.74|612.53|604.73|25
1656608500000|2022-06-30 17:01:40|613.38|605.58|613.59|605.79|613.65|605.85|613.38|605.58|22
1656608510000|2022-06-30 17:01:50|613.6|605.8|613.95|606.15|614.04|606.24|613.6|605.8|21
1656608520000|2022-06-30 17:02:00|613.92|606.12|613.91|606.11|613.92|606.12|613.8|606|16
1656608530000|2022-06-30 17:02:10|613.9|606.1|613.74|605.94|613.96|606.16|613.65|605.85|25
1656608540000|2022-06-30 17:02:20|613.75|605.95|614.03|606.23|614.22|606.42|613.75|605.95|19
1656608550000|2022-06-30 17:02:30|613.92|606.12|613.91|606.11|614.03|606.23|613.85|606.05|23
1656608560000|2022-06-30 17:02:40|613.95|606.15|613.96|606.16|613.98|606.18|613.9|606.1|20
1656608570000|2022-06-30 17:02:50|613.98|606.18|613.95|606.15|614.13|606.33|613.82|606.02|28
1656608580000|2022-06-30 17:03:00|613.88|606.08|613.18|605.38|613.95|606.15|613.17|605.37|26
1656608590000|2022-06-30 17:03:10|613.17|605.37|613.05|605.25|613.17|605.37|612.68|604.88|28
1656608600000|2022-06-30 17:03:20|612.99|605.19|612.9|605.1|612.99|605.19|612.9|605.1|19
1656608610000|2022-06-30 17:03:30|612.93|605.13|613.11|605.31|613.11|605.31|612.89|605.09|18
1656608620000|2022-06-30 17:03:40|613.12|605.32|613.12|605.32|613.24|605.44|613.12|605.32|11
1656608630000|2022-06-30 17:03:50|613.14|605.34|613.17|605.37|613.18|605.38|613.07|605.27|17
1656608640000|2022-06-30 17:04:00|613.16|605.36|613.16|605.36|613.18|605.38|613.05|605.25|17
1656608650000|2022-06-30 17:04:10|613.14|605.34|613.11|605.31|613.14|605.34|613.05|605.25|7
1656608660000|2022-06-30 17:04:20|613.12|605.32|613.08|605.28|613.13|605.33|613.08|605.28|4
1656608670000|2022-06-30 17:04:30|613.11|605.31|613.07|605.27|613.12|605.32|613.06|605.26|10
1656608680000|2022-06-30 17:04:40|613.05|605.25|613.63|605.83|613.65|605.85|613.05|605.25|24
1656608690000|2022-06-30 17:04:50|613.59|605.79|613.52|605.72|613.67|605.87|613.5|605.7|24
1656608700000|2022-06-30 17:05:00|613.51|605.71|613.59|605.79|613.6|605.8|613.51|605.71|14
1656608710000|2022-06-30 17:05:10|613.57|605.77|613.03|605.23|613.6|605.8|613.03|605.23|14
1656608720000|2022-06-30 17:05:20|613.02|605.22|613.05|605.25|613.16|605.36|613.02|605.22|11
1656608730000|2022-06-30 17:05:30|612.53|604.73|612.86|605.06|612.86|605.06|612.5|604.7|19
1656608740000|2022-06-30 17:05:40|612.82|605.02|612.77|604.97|612.84|605.04|612.72|604.92|19
1656608750000|2022-06-30 17:05:50|612.78|604.98|612.07|604.27|613|605.2|612.07|604.27|21
1656608760000|2022-06-30 17:06:00|612.11|604.31|611.46|603.66|612.11|604.31|611.45|603.65|23
1656608770000|2022-06-30 17:06:10|611.48|603.68|611.75|603.95|611.81|604.01|611.48|603.68|17
1656608780000|2022-06-30 17:06:20|611.79|603.99|611.83|604.03|611.86|604.06|611.71|603.91|15
1656608790000|2022-06-30 17:06:30|611.86|604.06|612.08|604.28|612.12|604.32|611.86|604.06|17
1656608800000|2022-06-30 17:06:40|612.04|604.24|612.15|604.35|612.15|604.35|611.86|604.06|20
1656608810000|2022-06-30 17:06:50|612.13|604.33|612.09|604.29|612.19|604.39|612.07|604.27|12
1656608820000|2022-06-30 17:07:00|612.1|604.3|612.04|604.24|612.19|604.39|612.03|604.23|9
1656608830000|2022-06-30 17:07:10|612.03|604.23|612.11|604.31|612.11|604.31|611.92|604.12|11
1656608840000|2022-06-30 17:07:20|612.13|604.33|612.12|604.32|612.23|604.43|612.05|604.25|21
1656608850000|2022-06-30 17:07:30|612.26|604.46|612.58|604.78|612.84|605.04|612.26|604.46|25
1656608860000|2022-06-30 17:07:40|612.59|604.79|612.73|604.93|612.76|604.96|612.58|604.78|22
1656608870000|2022-06-30 17:07:50|612.74|604.94|612.64|604.84|612.77|604.97|612.64|604.84|14
1656608880000|2022-06-30 17:08:00|612.61|604.81|612.06|604.26|612.61|604.81|611.8|604|15
1656608890000|2022-06-30 17:08:10|612.14|604.34|612.15|604.35|612.18|604.38|612.1|604.3|6
1656608900000|2022-06-30 17:08:20|612.18|604.38|612.15|604.35|612.19|604.39|612.05|604.25|10
1656608910000|2022-06-30 17:08:30|612.11|604.31|612.17|604.37|612.17|604.37|612.1|604.3|10
1656608920000|2022-06-30 17:08:40|612.16|604.36|612.24|604.44|612.25|604.45|612.14|604.34|16
1656608930000|2022-06-30 17:08:50|612.25|604.45|612.23|604.43|612.25|604.45|612.23|604.43|8
1656608940000|2022-06-30 17:09:00|612.2|604.4|612.72|604.92|612.72|604.92|612.2|604.4|19
1656608950000|2022-06-30 17:09:10|612.69|604.89|612.19|604.39|612.69|604.89|612.19|604.39|15
1656608960000|2022-06-30 17:09:20|612.22|604.42|612.27|604.47|612.29|604.49|612.21|604.41|12
1656608970000|2022-06-30 17:09:30|612.26|604.46|612.17|604.37|612.27|604.47|612.14|604.34|14
1656608980000|2022-06-30 17:09:40|612.15|604.35|612.15|604.35|612.15|604.35|612.14|604.34|9
1656608990000|2022-06-30 17:09:50|612.14|604.34|612.18|604.38|612.2|604.4|612.14|604.34|9
1656609000000|2022-06-30 17:10:00|612.19|604.39|612.18|604.38|612.19|604.39|612.17|604.37|10
1656609010000|2022-06-30 17:10:10|612.17|604.37|611.38|603.58|612.17|604.37|611.38|603.58|21
1656609020000|2022-06-30 17:10:20|611.37|603.57|611.66|603.86|611.66|603.86|611.22|603.42|19
1656609030000|2022-06-30 17:10:30|611.69|603.89|612|604.2|612.41|604.61|611.69|603.89|29
1656609040000|2022-06-30 17:10:40|611.98|604.18|611.95|604.15|612.11|604.31|611.86|604.06|23
1656609050000|2022-06-30 17:10:50|612.01|604.21|611.69|603.89|612.03|604.23|611.69|603.89|23
1656609060000|2022-06-30 17:11:00|611.68|603.88|612.05|604.25|612.05|604.25|611.67|603.87|26
1656609070000|2022-06-30 17:11:10|612.03|604.23|612.04|604.24|612.14|604.34|611.79|603.99|23
1656609080000|2022-06-30 17:11:20|611.92|604.12|612.09|604.29|612.58|604.78|611.89|604.09|27
1656609090000|2022-06-30 17:11:30|612.14|604.34|612.1|604.3|612.2|604.4|611.98|604.18|30
1656609100000|2022-06-30 17:11:40|612.11|604.31|612.05|604.25|612.13|604.33|611.99|604.19|25
1656609110000|2022-06-30 17:11:50|612.1|604.3|612|604.2|612.18|604.38|611.97|604.17|22
1656609120000|2022-06-30 17:12:00|611.98|604.18|611.64|603.84|612.01|604.21|611.64|603.84|27
1656609130000|2022-06-30 17:12:10|611.59|603.79|611.93|604.13|612.02|604.22|611.59|603.79|26
1656609140000|2022-06-30 17:12:20|611.9|604.1|611.79|603.99|612.12|604.32|611.79|603.99|25
1656609150000|2022-06-30 17:12:30|611.78|603.98|611.93|604.13|612.04|604.24|611.73|603.93|28
1656609160000|2022-06-30 17:12:40|611.94|604.14|611.9|604.1|612.03|604.23|611.86|604.06|17
1656609170000|2022-06-30 17:12:50|611.92|604.12|611.82|604.02|611.93|604.13|611.82|604.02|18
1656609180000|2022-06-30 17:13:00|611.81|604.01|611.86|604.06|611.89|604.09|611.81|604.01|20
1656609190000|2022-06-30 17:13:10|611.85|604.05|611.89|604.09|611.92|604.12|611.84|604.04|20
1656609200000|2022-06-30 17:13:20|611.88|604.08|611.89|604.09|611.97|604.17|611.86|604.06|21
1656609210000|2022-06-30 17:13:30|611.88|604.08|611.29|603.49|611.9|604.1|611.29|603.49|20
1656609220000|2022-06-30 17:13:40|611.26|603.46|611.07|603.27|611.35|603.55|610.89|603.09|18
1656609230000|2022-06-30 17:13:50|611.09|603.29|610.6|602.8|611.09|603.29|610.16|602.36|29
1656609240000|2022-06-30 17:14:00|610.59|602.79|610.91|603.11|610.99|603.19|610.53|602.73|26
1656609250000|2022-06-30 17:14:10|610.92|603.12|611.66|603.86|611.77|603.97|610.72|602.92|33
1656609260000|2022-06-30 17:14:20|611.62|603.82|611.6|603.8|611.82|604.02|611.15|603.35|26
1656609270000|2022-06-30 17:14:30|611.57|603.77|610.99|603.19|611.57|603.77|610.96|603.16|26
1656609280000|2022-06-30 17:14:40|611|603.2|611.18|603.38|611.27|603.47|610.93|603.13|20
1656609290000|2022-06-30 17:14:50|611.17|603.37|611.45|603.65|611.46|603.66|610.91|603.11|29
1656609300000|2022-06-30 17:15:00|611.46|603.66|611.1|603.3|611.46|603.66|611.06|603.26|29
1656609310000|2022-06-30 17:15:10|611.11|603.31|611.69|603.89|611.74|603.94|611.04|603.24|25
1656609320000|2022-06-30 17:15:20|611.66|603.86|611.73|603.93|611.73|603.93|611.61|603.81|17
1656609330000|2022-06-30 17:15:30|611.7|603.9|611.69|603.89|611.94|604.14|611.63|603.83|25
1656609340000|2022-06-30 17:15:40|611.68|603.88|611.65|603.85|611.9|604.1|611.59|603.79|17
1656609350000|2022-06-30 17:15:50|611.63|603.83|611.54|603.74|611.87|604.07|611.43|603.63|17
1656609360000|2022-06-30 17:16:00|611.66|603.86|611.94|604.14|612.17|604.37|611.43|603.63|31
1656609370000|2022-06-30 17:16:10|611.93|604.13|611.81|604.01|612|604.2|611.6|603.8|18
1656609380000|2022-06-30 17:16:20|611.68|603.88|611.98|604.18|612.05|604.25|611.63|603.83|18
1656609390000|2022-06-30 17:16:30|611.94|604.14|612.03|604.23|612.05|604.25|611.94|604.14|14
1656609400000|2022-06-30 17:16:40|612.02|604.22|612.01|604.21|612.06|604.26|611.98|604.18|18
1656609410000|2022-06-30 17:16:50|612|604.2|612.18|604.38|612.29|604.49|611.98|604.18|19
1656609420000|2022-06-30 17:17:00|612.14|604.34|612.22|604.42|612.23|604.43|612.11|604.31|17
1656609430000|2022-06-30 17:17:10|612.23|604.43|612.01|604.21|612.29|604.49|611.99|604.19|15
1656609440000|2022-06-30 17:17:20|612|604.2|612.06|604.26|612.21|604.41|611.74|603.94|24
1656609450000|2022-06-30 17:17:30|612.05|604.25|612.13|604.33|612.13|604.33|611.77|603.97|15
1656609460000|2022-06-30 17:17:40|612.1|604.3|612.03|604.23|612.13|604.33|611.99|604.19|13
1656609470000|2022-06-30 17:17:50|612.04|604.24|612.13|604.33|612.2|604.4|612.03|604.23|11
1656609480000|2022-06-30 17:18:00|612.12|604.32|612.12|604.32|612.19|604.39|612.06|604.26|24
1656609490000|2022-06-30 17:18:10|612.11|604.31|612.02|604.22|612.14|604.34|612|604.2|18
1656609500000|2022-06-30 17:18:20|612.01|604.21|612.06|604.26|612.15|604.35|611.98|604.18|21
1656609510000|2022-06-30 17:18:30|612.04|604.24|611.97|604.17|612.14|604.34|611.97|604.17|24
1656609520000|2022-06-30 17:18:40|611.99|604.19|612.53|604.73|612.6|604.8|611.99|604.19|22
1656609530000|2022-06-30 17:18:50|612.54|604.74|612.77|604.97|612.78|604.98|612.45|604.65|16
1656609540000|2022-06-30 17:19:00|612.76|604.96|612.38|604.58|612.83|605.03|612.38|604.58|18
1656609550000|2022-06-30 17:19:10|612.37|604.57|612.39|604.59|612.62|604.82|612.22|604.42|19
1656609560000|2022-06-30 17:19:20|612.38|604.58|612.3|604.5|612.38|604.58|612.29|604.49|13
1656609570000|2022-06-30 17:19:30|612.26|604.46|612.05|604.25|612.26|604.46|612.02|604.22|9
1656609580000|2022-06-30 17:19:40|612.04|604.24|611.96|604.16|612.24|604.44|611.96|604.16|30
1656609590000|2022-06-30 17:19:50|611.97|604.17|612.14|604.34|612.19|604.39|611.95|604.15|16
1656609600000|2022-06-30 17:20:00|612.15|604.35|611.82|604.02|612.2|604.4|611.82|604.02|22
1656609610000|2022-06-30 17:20:10|611.81|604.01|611.36|603.56|611.81|604.01|611.33|603.53|15
1656609620000|2022-06-30 17:20:20|611.33|603.53|611.42|603.62|611.43|603.63|611.31|603.51|15
1656609630000|2022-06-30 17:20:30|611.41|603.61|611.85|604.05|611.97|604.17|611.41|603.61|20
1656609640000|2022-06-30 17:20:40|611.86|604.06|611.87|604.07|611.93|604.13|611.85|604.05|15
1656609650000|2022-06-30 17:20:50|611.86|604.06|612.22|604.42|612.3|604.5|611.86|604.06|20
1656609660000|2022-06-30 17:21:00|612.21|604.41|612.28|604.48|612.28|604.48|611.99|604.19|23
1656609670000|2022-06-30 17:21:10|612.31|604.51|613.64|605.84|613.64|605.84|612.24|604.44|23
1656609680000|2022-06-30 17:21:20|613.88|606.08|613.35|605.55|613.89|606.09|613.35|605.55|18
1656609690000|2022-06-30 17:21:30|613.36|605.56|613.34|605.54|613.4|605.6|613.32|605.52|21
1656609700000|2022-06-30 17:21:40|613.35|605.55|614.08|606.28|614.25|606.45|613.35|605.55|22
1656609710000|2022-06-30 17:21:50|614.09|606.29|613.71|605.91|614.21|606.41|613.62|605.82|27
1656609720000|2022-06-30 17:22:00|613.87|606.07|613.41|605.61|614.06|606.26|613.41|605.61|26
1656609730000|2022-06-30 17:22:10|613.4|605.6|612.34|604.54|613.4|605.6|612.34|604.54|22
1656609740000|2022-06-30 17:22:20|612.35|604.55|611.79|603.99|612.54|604.74|611.77|603.97|26
1656609750000|2022-06-30 17:22:30|611.76|603.96|611.31|603.51|611.94|604.14|611.15|603.35|26
1656609760000|2022-06-30 17:22:40|611.3|603.5|611.21|603.41|611.31|603.51|611.1|603.3|22
1656609770000|2022-06-30 17:22:50|611.2|603.4|611.51|603.71|611.68|603.88|611.1|603.3|24
1656609780000|2022-06-30 17:23:00|611.59|603.79|611.13|603.33|611.79|603.99|611.09|603.29|26
1656609790000|2022-06-30 17:23:10|611.04|603.24|611.05|603.25|611.22|603.42|610.97|603.17|19
1656609800000|2022-06-30 17:23:20|611.02|603.22|611.72|603.92|611.72|603.92|611.02|603.22|30
1656609810000|2022-06-30 17:23:30|611.77|603.97|612.21|604.41|612.25|604.45|611.77|603.97|19
1656609820000|2022-06-30 17:23:40|612.22|604.42|611.94|604.14|612.23|604.43|611.76|603.96|20
1656609830000|2022-06-30 17:23:50|611.93|604.13|611.87|604.07|611.98|604.18|611.79|603.99|22
1656609840000|2022-06-30 17:24:00|611.88|604.08|611.98|604.18|611.98|604.18|611.68|603.88|22
1656609850000|2022-06-30 17:24:10|612.04|604.24|612.1|604.3|612.11|604.31|611.83|604.03|19
1656609860000|2022-06-30 17:24:20|612.16|604.36|611.25|603.45|612.16|604.36|611.18|603.38|21
1656609870000|2022-06-30 17:24:30|611.27|603.47|611.2|603.4|611.31|603.51|611.13|603.33|21
1656609880000|2022-06-30 17:24:40|611.21|603.41|611.19|603.39|611.24|603.44|611.03|603.23|25
1656609890000|2022-06-30 17:24:50|611.21|603.41|611.53|603.73|611.63|603.83|611.13|603.33|21
1656609900000|2022-06-30 17:25:00|611.51|603.71|611.36|603.56|611.54|603.74|611.22|603.42|22
1656609910000|2022-06-30 17:25:10|611.38|603.58|611.64|603.84|611.68|603.88|611.33|603.53|26
1656609920000|2022-06-30 17:25:20|611.5|603.7|611.31|603.51|611.77|603.97|611.24|603.44|21
1656609930000|2022-06-30 17:25:30|611.36|603.56|611.64|603.84|611.67|603.87|611.24|603.44|25
1656609940000|2022-06-30 17:25:40|611.62|603.82|611.85|604.05|611.85|604.05|611.52|603.72|15
1656609950000|2022-06-30 17:25:50|611.82|604.02|611.77|603.97|611.86|604.06|611.73|603.93|19
1656609960000|2022-06-30 17:26:00|611.82|604.02|612.02|604.22|612.12|604.32|611.74|603.94|26
1656609970000|2022-06-30 17:26:10|611.94|604.14|612.02|604.22|612.09|604.29|611.92|604.12|20
1656609980000|2022-06-30 17:26:20|611.99|604.19|611.73|603.93|612.03|604.23|611.65|603.85|25
1656609990000|2022-06-30 17:26:30|611.78|603.98|611.76|603.96|612.02|604.22|611.71|603.91|24
1656610000000|2022-06-30 17:26:40|611.77|603.97|611.86|604.06|611.98|604.18|611.74|603.94|26
1656610010000|2022-06-30 17:26:50|611.92|604.12|611.91|604.11|611.92|604.12|611.75|603.95|27
1656610020000|2022-06-30 17:27:00|611.92|604.12|611.87|604.07|611.97|604.17|611.71|603.91|23
1656610030000|2022-06-30 17:27:10|611.85|604.05|611.72|603.92|611.86|604.06|611.72|603.92|22
1656610040000|2022-06-30 17:27:20|611.77|603.97|611.89|604.09|612|604.2|611.74|603.94|27
1656610050000|2022-06-30 17:27:30|611.86|604.06|611.97|604.17|612.02|604.22|611.86|604.06|19
1656610060000|2022-06-30 17:27:40|611.94|604.14|612.01|604.21|612.02|604.22|611.88|604.08|22
1656610070000|2022-06-30 17:27:50|612.11|604.31|611.96|604.16|612.12|604.32|611.89|604.09|20
1656610080000|2022-06-30 17:28:00|611.97|604.17|612.12|604.32|612.14|604.34|611.76|603.96|23
1656610090000|2022-06-30 17:28:10|612.13|604.33|611.75|603.95|612.13|604.33|611.62|603.82|32
1656610100000|2022-06-30 17:28:20|611.74|603.94|611.37|603.57|611.74|603.94|611.36|603.56|24
1656610110000|2022-06-30 17:28:30|611.36|603.56|611.39|603.59|611.44|603.64|611.34|603.54|22
1656610120000|2022-06-30 17:28:40|611.38|603.58|611.47|603.67|611.47|603.67|611.33|603.53|21
1656610130000|2022-06-30 17:28:50|611.44|603.64|612.02|604.22|612.02|604.22|611.44|603.64|23
1656610140000|2022-06-30 17:29:00|612.01|604.21|612.02|604.22|612.13|604.33|611.96|604.16|24
1656610150000|2022-06-30 17:29:10|612|604.2|612.09|604.29|612.09|604.29|611.96|604.16|17
1656610160000|2022-06-30 17:29:20|612.04|604.24|612.18|604.38|612.18|604.38|611.96|604.16|21
1656610170000|2022-06-30 17:29:30|612.13|604.33|612.04|604.24|612.24|604.44|612.04|604.24|20
1656610180000|2022-06-30 17:29:40|612.07|604.27|612.19|604.39|612.2|604.4|612|604.2|20
1656610190000|2022-06-30 17:29:50|612.09|604.29|612.08|604.28|612.2|604.4|611.97|604.17|19
1656610200000|2022-06-30 17:30:00|612.09|604.29|611.77|603.97|612.73|604.93|611.77|603.97|26
1656610210000|2022-06-30 17:30:10|611.59|603.79|611.98|604.18|612.21|604.41|611.59|603.79|28
1656610220000|2022-06-30 17:30:20|611.97|604.17|612.02|604.22|612.15|604.35|611.94|604.14|19
1656610230000|2022-06-30 17:30:30|612.01|604.21|612.01|604.21|612.15|604.35|611.97|604.17|27
1656610240000|2022-06-30 17:30:40|612|604.2|612.1|604.3|612.16|604.36|611.95|604.15|27
1656610250000|2022-06-30 17:30:50|612.05|604.25|612.1|604.3|612.17|604.37|611.93|604.13|22
1656610260000|2022-06-30 17:31:00|612.08|604.28|612.68|604.88|612.68|604.88|611.79|603.99|31
1656610270000|2022-06-30 17:31:10|612.67|604.87|613.79|605.99|613.87|606.07|612.67|604.87|28
1656610280000|2022-06-30 17:31:20|613.8|606|614.12|606.32|614.12|606.32|613.8|606|25
1656610290000|2022-06-30 17:31:30|614.11|606.31|614.05|606.25|614.13|606.33|613.95|606.15|18
1656610300000|2022-06-30 17:31:40|614.01|606.21|614.07|606.27|614.15|606.35|613.84|606.04|22
1656610310000|2022-06-30 17:31:50|614.2|606.4|614.18|606.38|614.2|606.4|613.95|606.15|24
1656610320000|2022-06-30 17:32:00|614.15|606.35|614.03|606.23|614.16|606.36|613.89|606.09|23
1656610330000|2022-06-30 17:32:10|614|606.2|615.08|607.28|615.08|607.28|613.91|606.11|32
1656610340000|2022-06-30 17:32:20|615.07|607.27|614.58|606.78|615.07|607.27|614.56|606.76|24
1656610350000|2022-06-30 17:32:30|614.56|606.76|614.84|607.04|615.1|607.3|614.56|606.76|22
1656610360000|2022-06-30 17:32:40|615.07|607.27|615.07|607.27|615.13|607.33|614.75|606.95|25
1656610370000|2022-06-30 17:32:50|615.14|607.34|614.79|606.99|615.14|607.34|614.74|606.94|22
1656610380000|2022-06-30 17:33:00|614.78|606.98|614.95|607.15|615.06|607.26|614.6|606.8|19
1656610390000|2022-06-30 17:33:10|614.94|607.14|615|607.2|615.06|607.26|614.82|607.02|27
1656610400000|2022-06-30 17:33:20|614.98|607.18|614.26|606.46|615.24|607.44|614.02|606.22|15
1656610410000|2022-06-30 17:33:30|614.27|606.47|614.04|606.24|614.27|606.47|613.95|606.15|17
1656610420000|2022-06-30 17:33:40|614.05|606.25|614.15|606.35|614.22|606.42|614.03|606.23|18
1656610430000|2022-06-30 17:33:50|614.13|606.33|614.51|606.71|614.77|606.97|614.13|606.33|23
1656610440000|2022-06-30 17:34:00|614.5|606.7|613.96|606.16|614.56|606.76|613.96|606.16|25
1656610450000|2022-06-30 17:34:10|613.93|606.13|614.61|606.81|614.83|607.03|613.9|606.1|31
1656610460000|2022-06-30 17:34:20|614.6|606.8|614.79|606.99|614.81|607.01|614.49|606.69|28
1656610470000|2022-06-30 17:34:30|614.78|606.98|614.52|606.72|614.79|606.99|614.52|606.72|18
1656610480000|2022-06-30 17:34:40|614.48|606.68|614.96|607.16|614.97|607.17|614.48|606.68|30
1656610490000|2022-06-30 17:34:50|614.95|607.15|614.84|607.04|614.96|607.16|614.82|607.02|21
1656610500000|2022-06-30 17:35:00|614.9|607.1|615.6|607.8|615.61|607.81|614.86|607.06|27
1656610510000|2022-06-30 17:35:10|615.57|607.77|614.75|606.95|615.57|607.77|614.73|606.93|29
1656610520000|2022-06-30 17:35:20|614.78|606.98|616.02|608.22|616.02|608.22|614.78|606.98|26
1656610530000|2022-06-30 17:35:30|615.91|608.11|616.11|608.31|616.46|608.66|615.91|608.11|30
1656610540000|2022-06-30 17:35:40|616.13|608.33|616.17|608.37|616.21|608.41|615.93|608.13|28
1656610550000|2022-06-30 17:35:50|616.19|608.39|616.38|608.58|616.38|608.58|616.02|608.22|19
1656610560000|2022-06-30 17:36:00|616.39|608.59|616.55|608.75|616.55|608.75|616.36|608.56|16
1656610570000|2022-06-30 17:36:10|616.26|608.46|616.42|608.62|616.42|608.62|616.26|608.46|14
1656610580000|2022-06-30 17:36:20|616.23|608.43|616.63|608.83|616.63|608.83|616.09|608.29|21
1656610590000|2022-06-30 17:36:30|616.65|608.85|616.37|608.57|616.75|608.95|616.29|608.49|21
1656610600000|2022-06-30 17:36:40|616.4|608.6|617.05|609.25|617.05|609.25|616.4|608.6|16
1656610610000|2022-06-30 17:36:50|616.94|609.14|617.27|609.47|617.7|609.9|616.94|609.14|22
1656610620000|2022-06-30 17:37:00|617.28|609.48|617.53|609.73|617.53|609.73|617.07|609.27|15
1656610630000|2022-06-30 17:37:10|617.64|609.84|617.41|609.61|617.65|609.85|617.41|609.61|14
1656610640000|2022-06-30 17:37:20|617.33|609.53|617.36|609.56|617.62|609.82|617.08|609.28|18
1656610650000|2022-06-30 17:37:30|616.98|609.18|617.25|609.45|617.37|609.57|616.98|609.18|20
1656610660000|2022-06-30 17:37:40|617.28|609.48|617.3|609.5|617.71|609.91|617.28|609.48|23
1656610670000|2022-06-30 17:37:50|617.4|609.6|617.5|609.7|617.52|609.72|617.01|609.21|16
1656610680000|2022-06-30 17:38:00|617.51|609.71|617.54|609.74|617.66|609.86|617.44|609.64|17
1656610690000|2022-06-30 17:38:10|617.55|609.75|617.59|609.79|617.6|609.8|617.47|609.67|24
1656610700000|2022-06-30 17:38:20|617.6|609.8|617.1|609.3|617.6|609.8|617.1|609.3|10
1656610710000|2022-06-30 17:38:30|617.12|609.32|617.07|609.27|617.2|609.4|616.57|608.77|18
1656610720000|2022-06-30 17:38:40|617.06|609.26|616.02|608.22|617.06|609.26|615.92|608.12|18
1656610730000|2022-06-30 17:38:50|616.03|608.23|616.73|608.93|616.73|608.93|616.03|608.23|13
1656610740000|2022-06-30 17:39:00|616.74|608.94|616.88|609.08|616.96|609.16|616.6|608.8|17
1656610750000|2022-06-30 17:39:10|616.66|608.86|616.91|609.11|616.91|609.11|616.66|608.86|10
1656610760000|2022-06-30 17:39:20|616.98|609.18|616.91|609.11|617.17|609.37|616.9|609.1|21
1656610770000|2022-06-30 17:39:30|616.93|609.13|617.29|609.49|617.67|609.87|616.89|609.09|27
1656610780000|2022-06-30 17:39:40|617.22|609.42|617.25|609.45|617.36|609.56|617.2|609.4|19
1656610790000|2022-06-30 17:39:50|617.29|609.49|617.46|609.66|617.56|609.76|617.27|609.47|22
1656610800000|2022-06-30 17:40:00|617.48|609.68|617.88|610.08|617.88|610.08|617.48|609.68|31
1656610810000|2022-06-30 17:40:10|617.85|610.05|617.86|610.06|618.1|610.3|617.83|610.03|19
1656610820000|2022-06-30 17:40:20|617.87|610.07|617.84|610.04|617.89|610.09|617.82|610.02|13
1656610830000|2022-06-30 17:40:30|617.85|610.05|617.85|610.05|617.86|610.06|617.84|610.04|10
1656610840000|2022-06-30 17:40:40|617.84|610.04|617.85|610.05|617.88|610.08|617.84|610.04|9
1656610850000|2022-06-30 17:40:50|617.84|610.04|617.85|610.05|617.96|610.16|617.77|609.97|11
1656610860000|2022-06-30 17:41:00|617.84|610.04|617.9|610.1|617.98|610.18|617.84|610.04|14
1656610870000|2022-06-30 17:41:10|617.88|610.08|617.27|609.47|617.9|610.1|617.21|609.41|22
1656610880000|2022-06-30 17:41:20|617.23|609.43|617.19|609.39|617.4|609.6|617.17|609.37|17
1656610890000|2022-06-30 17:41:30|617.18|609.38|616.95|609.15|617.18|609.38|616.84|609.04|21
1656610900000|2022-06-30 17:41:40|616.91|609.11|616.14|608.34|616.91|609.11|616.08|608.28|17
1656610910000|2022-06-30 17:41:50|616.15|608.35|616.21|608.41|616.29|608.49|616.15|608.35|20
1656610920000|2022-06-30 17:42:00|616.2|608.4|615.98|608.18|616.2|608.4|615.98|608.18|22
1656610930000|2022-06-30 17:42:10|615.99|608.19|615.62|607.82|615.99|608.19|615.35|607.55|27
1656610940000|2022-06-30 17:42:20|615.58|607.78|615.44|607.64|615.87|608.07|615.4|607.6|27
1656610950000|2022-06-30 17:42:30|615.43|607.63|615.28|607.48|615.43|607.63|615.28|607.48|15
1656610960000|2022-06-30 17:42:40|615.29|607.49|614.65|606.85|615.29|607.49|614.4|606.6|27
1656610970000|2022-06-30 17:42:50|614.64|606.84|614.17|606.37|614.64|606.84|614.11|606.31|27
1656610980000|2022-06-30 17:43:00|614.18|606.38|613.26|605.46|614.18|606.38|613.25|605.45|27
1656610990000|2022-06-30 17:43:10|613.24|605.44|613.18|605.38|613.24|605.44|612.85|605.05|29
1656611000000|2022-06-30 17:43:20|613.25|605.45|613.24|605.44|613.28|605.48|612.96|605.16|30
1656611010000|2022-06-30 17:43:30|613.18|605.38|612.73|604.93|613.18|605.38|612.67|604.87|14
1656611020000|2022-06-30 17:43:40|612.76|604.96|612.36|604.56|612.94|605.14|612.36|604.56|26
1656611030000|2022-06-30 17:43:50|612.37|604.57|612.44|604.64|612.82|605.02|612.17|604.37|21
1656611040000|2022-06-30 17:44:00|612.45|604.65|612.55|604.75|612.55|604.75|612.42|604.62|13
1656611050000|2022-06-30 17:44:10|612.54|604.74|612.63|604.83|613.02|605.22|612.54|604.74|26
1656611060000|2022-06-30 17:44:20|612.49|604.69|612.43|604.63|612.49|604.69|612.43|604.63|14
1656611070000|2022-06-30 17:44:30|612.42|604.62|612.13|604.33|612.42|604.62|611.98|604.18|24
1656611080000|2022-06-30 17:44:40|612.12|604.32|612.08|604.28|612.23|604.43|612.03|604.23|12
1656611090000|2022-06-30 17:44:50|612.06|604.26|612.02|604.22|612.08|604.28|612.01|604.21|13
1656611100000|2022-06-30 17:45:00|612.03|604.23|612.05|604.25|612.26|604.46|612.02|604.22|18
1656611110000|2022-06-30 17:45:10|612.06|604.26|612.09|604.29|612.3|604.5|611.98|604.18|20
1656611120000|2022-06-30 17:45:20|612.07|604.27|612.75|604.95|612.75|604.95|612.06|604.26|22
1656611130000|2022-06-30 17:45:30|612.78|604.98|612.6|604.8|612.78|604.98|612.59|604.79|9
1656611140000|2022-06-30 17:45:40|612.59|604.79|613|605.2|613.03|605.23|612.59|604.79|27
1656611150000|2022-06-30 17:45:50|613.06|605.26|612.84|605.04|613.06|605.26|612.8|605|13
1656611160000|2022-06-30 17:46:00|612.8|605|612.86|605.06|612.94|605.14|612.69|604.89|17
1656611170000|2022-06-30 17:46:10|612.84|605.04|613.02|605.22|613.11|605.31|612.84|605.04|19
1656611180000|2022-06-30 17:46:20|613.01|605.21|613.01|605.21|613.09|605.29|612.97|605.17|10
1656611190000|2022-06-30 17:46:30|612.96|605.16|613.05|605.25|613.05|605.25|612.95|605.15|10
1656611200000|2022-06-30 17:46:40|613.03|605.23|613.05|605.25|613.05|605.25|613.03|605.23|2
1656611210000|2022-06-30 17:46:50|613|605.2|613|605.2|613|605.2|613|605.2|1
1656611220000|2022-06-30 17:47:00|613.01|605.21|613.04|605.24|613.1|605.3|613.01|605.21|14
1656611230000|2022-06-30 17:47:10|613.07|605.27|613.97|606.17|614|606.2|613.06|605.26|28
1656611240000|2022-06-30 17:47:20|613.96|606.16|613.68|605.88|613.96|606.16|613.68|605.88|13
1656611250000|2022-06-30 17:47:30|613.66|605.86|613.98|606.18|614.01|606.21|613.66|605.86|22
1656611260000|2022-06-30 17:47:40|613.97|606.17|614.11|606.31|614.11|606.31|613.96|606.16|14
1656611270000|2022-06-30 17:47:50|614.12|606.32|614.65|606.85|614.66|606.86|614.11|606.31|22
1656611280000|2022-06-30 17:48:00|614.63|606.83|614.98|607.18|615.06|607.26|614.58|606.78|22
1656611290000|2022-06-30 17:48:10|615.43|607.63|615.6|607.8|616.45|608.65|615.43|607.63|32
1656611300000|2022-06-30 17:48:20|615.92|608.12|615.28|607.48|616.15|608.35|615.25|607.45|21
1656611310000|2022-06-30 17:48:30|615.27|607.47|615.08|607.28|615.28|607.48|615.07|607.27|14
1656611320000|2022-06-30 17:48:40|615.14|607.34|615.18|607.38|615.18|607.38|615.12|607.32|7
1656611330000|2022-06-30 17:48:50|615.19|607.39|614.34|606.54|615.2|607.4|614.34|606.54|22
1656611340000|2022-06-30 17:49:00|614.35|606.55|614.7|606.9|614.86|607.06|614.35|606.55|22
1656611350000|2022-06-30 17:49:10|614.69|606.89|614.99|607.19|615.05|607.25|614.66|606.86|22
1656611360000|2022-06-30 17:49:20|615|607.2|614.87|607.07|615|607.2|614.75|606.95|10
1656611370000|2022-06-30 17:49:30|614.88|607.08|614.93|607.13|614.99|607.19|614.88|607.08|10
1656611380000|2022-06-30 17:49:40|614.95|607.15|615.37|607.57|615.37|607.57|614.89|607.09|25
1656611390000|2022-06-30 17:49:50|615.38|607.58|615.92|608.12|615.93|608.13|615.38|607.58|16
1656611400000|2022-06-30 17:50:00|615.88|608.08|615.9|608.1|615.9|608.1|615.7|607.9|17
1656611410000|2022-06-30 17:50:10|615.91|608.11|615.91|608.11|615.94|608.14|615.9|608.1|7
1656611420000|2022-06-30 17:50:20|615.9|608.1|615.23|607.43|615.92|608.12|615.23|607.43|21
1656611430000|2022-06-30 17:50:30|615.22|607.42|615.26|607.46|615.27|607.47|615.21|607.41|15
1656611440000|2022-06-30 17:50:40|615.25|607.45|615.27|607.47|615.28|607.48|615.22|607.42|10
1656611450000|2022-06-30 17:50:50|615.37|607.57|615.25|607.45|615.76|607.96|615.24|607.44|21
1656611460000|2022-06-30 17:51:00|615.27|607.47|615.22|607.42|615.28|607.48|615.22|607.42|7
1656611470000|2022-06-30 17:51:10|615.23|607.43|615.84|608.04|616|608.2|615.23|607.43|18
1656611480000|2022-06-30 17:51:20|615.59|607.79|615.3|607.5|615.63|607.83|615.29|607.49|19
1656611490000|2022-06-30 17:51:30|615.31|607.51|615.18|607.38|615.31|607.51|615.16|607.36|16
1656611500000|2022-06-30 17:51:40|615.17|607.37|614.95|607.15|615.17|607.37|614.82|607.02|11
1656611510000|2022-06-30 17:51:50|615.03|607.23|615.11|607.31|615.15|607.35|615.03|607.23|15
1656611520000|2022-06-30 17:52:00|615.12|607.32|615.15|607.35|615.23|607.43|615.12|607.32|17
1656611530000|2022-06-30 17:52:10|615.14|607.34|615.22|607.42|615.23|607.43|615.13|607.33|7
1656611540000|2022-06-30 17:52:20|615.21|607.41|615.43|607.63|615.66|607.86|615.17|607.37|23
1656611550000|2022-06-30 17:52:30|615.37|607.57|615.28|607.48|615.38|607.58|615.28|607.48|13
1656611560000|2022-06-30 17:52:40|615.31|607.51|615.59|607.79|615.76|607.96|615.31|607.51|9
1656611570000|2022-06-30 17:52:50|615.58|607.78|615.37|607.57|615.61|607.81|615.35|607.55|12
1656611580000|2022-06-30 17:53:00|615.38|607.58|615.38|607.58|615.62|607.82|615.37|607.57|19
1656611590000|2022-06-30 17:53:10|615.39|607.59|615.66|607.86|615.76|607.96|615.31|607.51|18
1656611600000|2022-06-30 17:53:20|615.68|607.88|616.01|608.21|616.03|608.23|615.66|607.86|15
1656611610000|2022-06-30 17:53:30|615.99|608.19|616.09|608.29|616.09|608.29|615.97|608.17|24
1656611620000|2022-06-30 17:53:40|616.14|608.34|616.09|608.29|616.15|608.35|616.08|608.28|17
1656611630000|2022-06-30 17:53:50|616.08|608.28|615.99|608.19|616.08|608.28|615.95|608.15|19
1656611640000|2022-06-30 17:54:00|616.01|608.21|615.93|608.13|616.01|608.21|615.89|608.09|12
1656611650000|2022-06-30 17:54:10|615.96|608.16|616.08|608.28|616.18|608.38|615.95|608.15|14
1656611660000|2022-06-30 17:54:20|616.06|608.26|616.07|608.27|616.08|608.28|616.06|608.26|5
1656611670000|2022-06-30 17:54:30|616.05|608.25|615.05|607.25|616.06|608.26|615.05|607.25|25
1656611680000|2022-06-30 17:54:40|615.11|607.31|615.16|607.36|615.16|607.36|615.05|607.25|18
1656611690000|2022-06-30 17:54:50|615.15|607.35|615.65|607.85|615.65|607.85|615.13|607.33|20
1656611700000|2022-06-30 17:55:00|615.63|607.83|615.39|607.59|615.76|607.96|615.36|607.56|25
1656611710000|2022-06-30 17:55:10|615.38|607.58|614.32|606.52|615.38|607.58|614.32|606.52|20
1656611720000|2022-06-30 17:55:20|614.33|606.53|613.93|606.13|614.36|606.56|613.93|606.13|22
1656611730000|2022-06-30 17:55:30|613.92|606.12|613.96|606.16|614.06|606.26|613.9|606.1|23
1656611740000|2022-06-30 17:55:40|613.81|606.01|614.02|606.22|614.06|606.26|613.79|605.99|16
1656611750000|2022-06-30 17:55:50|614.01|606.21|614.02|606.22|614.05|606.25|613.94|606.14|11
1656611760000|2022-06-30 17:56:00|614.04|606.24|614.04|606.24|614.09|606.29|613.9|606.1|20
1656611770000|2022-06-30 17:56:10|614.06|606.26|613.98|606.18|614.09|606.29|613.94|606.14|18
1656611780000|2022-06-30 17:56:20|613.97|606.17|614.18|606.38|614.32|606.52|613.96|606.16|22
1656611790000|2022-06-30 17:56:30|614.17|606.37|614.14|606.34|614.17|606.37|614.14|606.34|6
1656611800000|2022-06-30 17:56:40|614.13|606.33|614.13|606.33|614.31|606.51|614.12|606.32|8
1656611810000|2022-06-30 17:56:50|614.15|606.35|614.8|607|614.8|607|614.15|606.35|12
1656611820000|2022-06-30 17:57:00|614.76|606.96|614.47|606.67|614.78|606.98|614.21|606.41|24
1656611830000|2022-06-30 17:57:10|614.58|606.78|614.63|606.83|614.8|607|614.44|606.64|28
1656611840000|2022-06-30 17:57:20|614.62|606.82|614.32|606.52|614.77|606.97|614.23|606.43|21
1656611850000|2022-06-30 17:57:30|614.33|606.53|614.84|607.04|614.84|607.04|614.31|606.51|13
1656611860000|2022-06-30 17:57:40|614.85|607.05|614.75|606.95|614.85|607.05|614.75|606.95|5
1656611870000|2022-06-30 17:57:50|614.74|606.94|614.81|607.01|614.85|607.05|614.46|606.66|21
1656611880000|2022-06-30 17:58:00|614.83|607.03|614.93|607.13|614.94|607.14|614.83|607.03|13
1656611890000|2022-06-30 17:58:10|614.9|607.1|614.89|607.09|614.92|607.12|614.89|607.09|7
1656611900000|2022-06-30 17:58:20|614.91|607.11|615.01|607.21|615.05|607.25|614.91|607.11|11
1656611910000|2022-06-30 17:58:30|615.07|607.27|615.07|607.27|615.1|607.3|615.05|607.25|6
1656611920000|2022-06-30 17:58:40|615.08|607.28|615.03|607.23|615.08|607.28|614.99|607.19|7
1656611930000|2022-06-30 17:58:50|614.97|607.17|614.99|607.19|614.99|607.19|614.93|607.13|5
1656611940000|2022-06-30 17:59:00|614.98|607.18|613.96|606.16|614.98|607.18|613.96|606.16|26
1656611950000|2022-06-30 17:59:10|614.01|606.21|613.98|606.18|614.19|606.39|613.68|605.88|27
1656611960000|2022-06-30 17:59:20|613.97|606.17|614.15|606.35|614.15|606.35|613.93|606.13|21
1656611970000|2022-06-30 17:59:30|614.19|606.39|614.11|606.31|614.26|606.46|614.09|606.29|21
1656611980000|2022-06-30 17:59:40|614.08|606.28|613.36|605.56|614.08|606.28|613.33|605.53|26
1656611990000|2022-06-30 17:59:50|613.37|605.57|613.18|605.38|613.37|605.57|613.05|605.25|18
1656612000000|2022-06-30 18:00:00|613.17|605.37|613.84|606.04|613.87|606.07|613.17|605.37|32
1656612010000|2022-06-30 18:00:10|613.85|606.05|614|606.2|614.02|606.22|613.79|605.99|23
1656612020000|2022-06-30 18:00:20|614.06|606.26|613.97|606.17|614.13|606.33|613.94|606.14|21
1656612030000|2022-06-30 18:00:30|613.98|606.18|614.1|606.3|614.1|606.3|613.93|606.13|11
1656612040000|2022-06-30 18:00:40|614.11|606.31|614.06|606.26|614.12|606.32|614.03|606.23|7
1656612050000|2022-06-30 18:00:50|614.15|606.35|614.8|607|614.8|607|614.15|606.35|21
1656612060000|2022-06-30 18:01:00|614.79|606.99|614.25|606.45|614.84|607.04|614.23|606.43|25
1656612070000|2022-06-30 18:01:10|614.24|606.44|613.99|606.19|614.24|606.44|613.88|606.08|17
1656612080000|2022-06-30 18:01:20|614|606.2|614.02|606.22|614.03|606.23|613.93|606.13|15
1656612090000|2022-06-30 18:01:30|613.97|606.17|613.98|606.18|614.02|606.22|613.95|606.15|20
1656612100000|2022-06-30 18:01:40|614|606.2|613.91|606.11|614.01|606.21|613.89|606.09|14
1656612110000|2022-06-30 18:01:50|613.94|606.14|613.91|606.11|613.94|606.14|613.91|606.11|4
1656612120000|2022-06-30 18:02:00|613.94|606.14|613.43|605.63|613.94|606.14|613.36|605.56|30
1656612130000|2022-06-30 18:02:10|613.34|605.54|613.23|605.43|613.37|605.57|613.23|605.43|19
1656612140000|2022-06-30 18:02:20|613.24|605.44|612.95|605.15|613.25|605.45|612.9|605.1|22
1656612150000|2022-06-30 18:02:30|612.56|604.76|612.59|604.79|612.69|604.89|612.2|604.4|27
1656612160000|2022-06-30 18:02:40|612.6|604.8|612.62|604.82|612.86|605.06|612.52|604.72|26
1656612170000|2022-06-30 18:02:50|612.64|604.84|612.64|604.84|612.69|604.89|612.51|604.71|10
1656612180000|2022-06-30 18:03:00|612.65|604.85|612.31|604.51|612.75|604.95|612.28|604.48|20
1656612190000|2022-06-30 18:03:10|612.33|604.53|612.23|604.43|612.68|604.88|612.21|604.41|17
1656612200000|2022-06-30 18:03:20|612.25|604.45|612.21|604.41|612.25|604.45|612.18|604.38|9
1656612210000|2022-06-30 18:03:30|612.22|604.42|612.25|604.45|612.25|604.45|612.22|604.42|7
1656612220000|2022-06-30 18:03:40|612.29|604.49|612.61|604.81|612.63|604.83|612.28|604.48|26
1656612230000|2022-06-30 18:03:50|612.65|604.85|612.24|604.44|612.79|604.99|612.16|604.36|24
1656612240000|2022-06-30 18:04:00|612.26|604.46|612.78|604.98|612.78|604.98|612.24|604.44|22
1656612250000|2022-06-30 18:04:10|612.77|604.97|612.76|604.96|612.77|604.97|612.73|604.93|8
1656612260000|2022-06-30 18:04:20|612.79|604.99|613|605.2|613|605.2|612.68|604.88|14
1656612270000|2022-06-30 18:04:30|613.02|605.22|612.98|605.18|613.2|605.4|612.96|605.16|21
1656612280000|2022-06-30 18:04:40|613|605.2|613.1|605.3|613.13|605.33|613|605.2|21
1656612290000|2022-06-30 18:04:50|613.31|605.51|613.49|605.69|613.73|605.93|613.28|605.48|22
1656612300000|2022-06-30 18:05:00|613.54|605.74|613.27|605.47|613.54|605.74|613.24|605.44|23
1656612310000|2022-06-30 18:05:10|613.25|605.45|612.98|605.18|613.25|605.45|612.88|605.08|20
1656612320000|2022-06-30 18:05:20|612.93|605.13|612.97|605.17|612.98|605.18|612.91|605.11|12
1656612330000|2022-06-30 18:05:30|612.91|605.11|612.9|605.1|612.91|605.11|612.84|605.04|11
1656612340000|2022-06-30 18:05:40|612.91|605.11|612.99|605.19|613.14|605.34|612.87|605.07|22
1656612350000|2022-06-30 18:05:50|613|605.2|612.91|605.11|613.03|605.23|612.84|605.04|12
1656612360000|2022-06-30 18:06:00|612.9|605.1|612.83|605.03|612.96|605.16|612.36|604.56|15
1656612400000|2022-06-30 18:06:40|613.05|605.25|613.3|605.5|613.3|605.5|613.05|605.25|2
1656612420000|2022-06-30 18:07:00|613.05|605.25|613.05|605.25|613.05|605.25|613.05|605.25|1
1656612430000|2022-06-30 18:07:10|613.03|605.23|612.88|605.08|613.03|605.23|612.81|605.01|17
1656612440000|2022-06-30 18:07:20|612.85|605.05|612.87|605.07|612.9|605.1|612.81|605.01|10
1656612450000|2022-06-30 18:07:30|612.85|605.05|612.84|605.04|612.85|605.05|612.83|605.03|7
1656612460000|2022-06-30 18:07:40|612.79|604.99|612.1|604.3|612.83|605.03|612.03|604.23|23
1656612470000|2022-06-30 18:07:50|612.11|604.31|612.2|604.4|612.47|604.67|612.11|604.31|22
1656612480000|2022-06-30 18:08:00|612.19|604.39|612.36|604.56|612.36|604.56|612.19|604.39|14
1656612490000|2022-06-30 18:08:10|612.41|604.61|612.16|604.36|612.61|604.81|612.1|604.3|24
1656612500000|2022-06-30 18:08:20|612.08|604.28|612.32|604.52|612.4|604.6|612.02|604.22|20
1656612510000|2022-06-30 18:08:30|612.23|604.43|612.14|604.34|612.32|604.52|612.13|604.33|12
1656612520000|2022-06-30 18:08:40|612.15|604.35|612.19|604.39|612.21|604.41|612.15|604.35|6
1656612530000|2022-06-30 18:08:50|612.14|604.34|612.16|604.36|612.2|604.4|612.13|604.33|9
1656612540000|2022-06-30 18:09:00|612.14|604.34|612.02|604.22|612.18|604.38|612.01|604.21|21
1656612550000|2022-06-30 18:09:10|611.95|604.15|611.93|604.13|612.2|604.4|611.8|604|25
1656612560000|2022-06-30 18:09:20|611.88|604.08|612.06|604.26|612.15|604.35|611.88|604.08|22
1656612570000|2022-06-30 18:09:30|612.07|604.27|612.02|604.22|612.19|604.39|612|604.2|17
1656612580000|2022-06-30 18:09:40|612.01|604.21|611.96|604.16|612.09|604.29|611.77|603.97|22
1656612590000|2022-06-30 18:09:50|611.93|604.13|612.05|604.25|612.16|604.36|611.92|604.12|23
1656612600000|2022-06-30 18:10:00|612.11|604.31|611.92|604.12|612.14|604.34|611.87|604.07|23
1656612610000|2022-06-30 18:10:10|611.95|604.15|612.01|604.21|612.11|604.31|611.88|604.08|27
1656612620000|2022-06-30 18:10:20|611.93|604.13|612.12|604.32|612.26|604.46|611.89|604.09|20
1656612630000|2022-06-30 18:10:30|612.14|604.34|612.19|604.39|612.26|604.46|612.13|604.33|18
1656612640000|2022-06-30 18:10:40|612.2|604.4|612.72|604.92|613.06|605.26|612.12|604.32|27
1656612650000|2022-06-30 18:10:50|612.71|604.91|613.41|605.61|613.69|605.89|612.71|604.91|31
1656612660000|2022-06-30 18:11:00|613.07|605.27|613.89|606.09|613.89|606.09|612.94|605.14|29
1656612670000|2022-06-30 18:11:10|613.95|606.15|613.62|605.82|613.95|606.15|613.55|605.75|26
1656612680000|2022-06-30 18:11:20|613.61|605.81|613.79|605.99|613.8|606|613.59|605.79|24
1656612690000|2022-06-30 18:11:30|613.76|605.96|613.83|606.03|613.91|606.11|613.73|605.93|25
1656612700000|2022-06-30 18:11:40|613.88|606.08|613.88|606.08|613.89|606.09|613.81|606.01|26
1656612710000|2022-06-30 18:11:50|613.84|606.04|614.12|606.32|614.17|606.37|613.82|606.02|21
1656612720000|2022-06-30 18:12:00|614.18|606.38|613.87|606.07|614.21|606.41|613.87|606.07|26
1656612730000|2022-06-30 18:12:10|613.91|606.11|613.93|606.13|613.99|606.19|613.67|605.87|22
1656612740000|2022-06-30 18:12:20|613.94|606.14|614|606.2|614.03|606.23|613.94|606.14|25
1656612750000|2022-06-30 18:12:30|613.96|606.16|613.25|605.45|614.01|606.21|613.22|605.42|25
1656612760000|2022-06-30 18:12:40|613.22|605.42|612.34|604.54|613.27|605.47|612.34|604.54|23
1656612770000|2022-06-30 18:12:50|612.36|604.56|612.51|604.71|612.52|604.72|612.36|604.56|24
1656612780000|2022-06-30 18:13:00|612.5|604.7|612.77|604.97|612.9|605.1|612.5|604.7|32
1656612790000|2022-06-30 18:13:10|612.83|605.03|613.02|605.22|613.1|605.3|612.83|605.03|30
1656612800000|2022-06-30 18:13:20|612.99|605.19|612.93|605.13|613.03|605.23|612.84|605.04|34
1656612810000|2022-06-30 18:13:30|612.92|605.12|613.05|605.25|613.12|605.32|612.89|605.09|26
1656612820000|2022-06-30 18:13:40|613.04|605.24|612.92|605.12|613.05|605.25|612.9|605.1|23
1656612830000|2022-06-30 18:13:50|612.87|605.07|612.92|605.12|612.96|605.16|612.82|605.02|26
1656612840000|2022-06-30 18:14:00|612.91|605.11|612.93|605.13|613|605.2|612.83|605.03|32
1656612850000|2022-06-30 18:14:10|612.91|605.11|612.51|604.71|612.99|605.19|612.5|604.7|22
1656612860000|2022-06-30 18:14:20|612.53|604.73|612.34|604.54|612.55|604.75|612.28|604.48|23
1656612870000|2022-06-30 18:14:30|612.35|604.55|612.38|604.58|612.39|604.59|612.29|604.49|23
1656612880000|2022-06-30 18:14:40|612.42|604.62|612.33|604.53|612.43|604.63|612.29|604.49|26
1656612890000|2022-06-30 18:14:50|612.27|604.47|612.07|604.27|612.39|604.59|612.07|604.27|26
1656612900000|2022-06-30 18:15:00|612.08|604.28|612.44|604.64|612.44|604.64|612.02|604.22|25
1656612910000|2022-06-30 18:15:10|612.67|604.87|612.31|604.51|612.71|604.91|612.3|604.5|32
1656612920000|2022-06-30 18:15:20|612.3|604.5|612.65|604.85|612.65|604.85|611.97|604.17|28
1656612930000|2022-06-30 18:15:30|612.74|604.94|612.77|604.97|612.95|605.15|612.66|604.86|26
1656612940000|2022-06-30 18:15:40|612.76|604.96|613.63|605.83|613.67|605.87|612.76|604.96|34
1656612950000|2022-06-30 18:15:50|613.62|605.82|613.19|605.39|613.69|605.89|613.07|605.27|24
1656612960000|2022-06-30 18:16:00|613.24|605.44|612.94|605.14|613.29|605.49|612.68|604.88|29
1656612970000|2022-06-30 18:16:10|612.92|605.12|612.91|605.11|612.96|605.16|612.64|604.84|28
1656612980000|2022-06-30 18:16:20|612.87|605.07|612.32|604.52|612.89|605.09|611.99|604.19|27
1656612990000|2022-06-30 18:16:30|612.23|604.43|612.61|604.81|612.65|604.85|612.21|604.41|23
1656613000000|2022-06-30 18:16:40|612.67|604.87|612.53|604.73|612.69|604.89|612.53|604.73|18
1656613010000|2022-06-30 18:16:50|612.54|604.74|612.34|604.54|612.55|604.75|612.26|604.46|26
1656613020000|2022-06-30 18:17:00|612.36|604.56|612.41|604.61|612.42|604.62|612.26|604.46|20
1656613030000|2022-06-30 18:17:10|612.4|604.6|612.35|604.55|612.46|604.66|612.29|604.49|20
1656613040000|2022-06-30 18:17:20|612.3|604.5|612.68|604.88|612.68|604.88|612.3|604.5|23
1656613050000|2022-06-30 18:17:30|612.69|604.89|612.85|605.05|613.06|605.26|612.26|604.46|30
1656613060000|2022-06-30 18:17:40|612.94|605.14|612.81|605.01|612.99|605.19|612.78|604.98|19
1656613070000|2022-06-30 18:17:50|613.1|605.3|613.1|605.3|613.1|605.3|612.71|604.91|27
1656613080000|2022-06-30 18:18:00|613.08|605.28|613.06|605.26|613.2|605.4|612.89|605.09|18
1656613090000|2022-06-30 18:18:10|613.11|605.31|612.95|605.15|613.23|605.43|612.91|605.11|20
1656613100000|2022-06-30 18:18:20|612.97|605.17|613.03|605.23|613.18|605.38|612.96|605.16|18
1656613110000|2022-06-30 18:18:30|613.04|605.24|613|605.2|613.13|605.33|612.97|605.17|24
1656613120000|2022-06-30 18:18:40|612.99|605.19|612.24|604.44|613.07|605.27|612.21|604.41|27
1656613130000|2022-06-30 18:18:50|612.22|604.42|612.12|604.32|612.3|604.5|612.12|604.32|20
1656613140000|2022-06-30 18:19:00|612.09|604.29|612.51|604.71|612.51|604.71|612.01|604.21|26
1656613150000|2022-06-30 18:19:10|612.5|604.7|612.52|604.72|612.6|604.8|612.46|604.66|21
1656613160000|2022-06-30 18:19:20|612.51|604.71|612.42|604.62|612.54|604.74|611.97|604.17|30
1656613170000|2022-06-30 18:19:30|612.31|604.51|612.72|604.92|612.76|604.96|612.18|604.38|19
1656613180000|2022-06-30 18:19:40|612.71|604.91|612.86|605.06|612.9|605.1|612.59|604.79|18
1656613190000|2022-06-30 18:19:50|612.88|605.08|612.84|605.04|612.97|605.17|612.83|605.03|17
1656613200000|2022-06-30 18:20:00|612.87|605.07|612.87|605.07|612.93|605.13|612.84|605.04|22
1656613210000|2022-06-30 18:20:10|612.88|605.08|612.98|605.18|613.05|605.25|612.87|605.07|26
1656613220000|2022-06-30 18:20:20|612.94|605.14|613.08|605.28|613.09|605.29|612.74|604.94|21
1656613230000|2022-06-30 18:20:30|613.02|605.22|612.79|604.99|613.06|605.26|612.78|604.98|21
1656613240000|2022-06-30 18:20:40|612.8|605|612.76|604.96|613.1|605.3|612.73|604.93|19
1656613250000|2022-06-30 18:20:50|612.86|605.06|612.78|604.98|612.98|605.18|612.78|604.98|25
1656613260000|2022-06-30 18:21:00|612.76|604.96|612.98|605.18|613.06|605.26|612.76|604.96|16
1656613270000|2022-06-30 18:21:10|612.97|605.17|612.73|604.93|613.07|605.27|612.46|604.66|27
1656613280000|2022-06-30 18:21:20|612.74|604.94|612.92|605.12|612.95|605.15|612.66|604.86|27
1656613290000|2022-06-30 18:21:30|612.95|605.15|612.98|605.18|613.01|605.21|612.82|605.02|29
1656613300000|2022-06-30 18:21:40|612.9|605.1|612.98|605.18|612.99|605.19|612.9|605.1|17
1656613310000|2022-06-30 18:21:50|612.97|605.17|612.58|604.78|613.02|605.22|612.58|604.78|23
1656613320000|2022-06-30 18:22:00|612.6|604.8|612.65|604.85|612.65|604.85|612.21|604.41|35
1656613330000|2022-06-30 18:22:10|612.68|604.88|612.58|604.78|612.78|604.98|612.54|604.74|30
1656613340000|2022-06-30 18:22:20|612.77|604.97|613|605.2|613.02|605.22|612.77|604.97|18
1656613350000|2022-06-30 18:22:30|612.93|605.13|612.96|605.16|613.03|605.23|612.82|605.02|22
1656613360000|2022-06-30 18:22:40|612.97|605.17|613.04|605.24|613.08|605.28|612.86|605.06|17
1656613370000|2022-06-30 18:22:50|613.01|605.21|613.84|606.04|613.84|606.04|613|605.2|20
1656613380000|2022-06-30 18:23:00|613.7|605.9|613.88|606.08|614.05|606.25|613.7|605.9|28
1656613390000|2022-06-30 18:23:10|613.83|606.03|614.01|606.21|614.23|606.43|613.83|606.03|28
1656613400000|2022-06-30 18:23:20|614.02|606.22|613.97|606.17|614.02|606.22|613.81|606.01|23
1656613410000|2022-06-30 18:23:30|613.96|606.16|613.44|605.64|614.02|606.22|613.44|605.64|24
1656613420000|2022-06-30 18:23:40|613.46|605.66|613.38|605.58|613.46|605.66|613.31|605.51|16
1656613430000|2022-06-30 18:23:50|613.36|605.56|613.42|605.62|613.8|606|613.36|605.56|21
1656613440000|2022-06-30 18:24:00|613.43|605.63|613.24|605.44|613.43|605.63|613.06|605.26|26
1656613450000|2022-06-30 18:24:10|613.23|605.43|614.03|606.23|614.03|606.23|613.1|605.3|27
1656613460000|2022-06-30 18:24:20|614.02|606.22|614.05|606.25|614.12|606.32|613.8|606|28
1656613470000|2022-06-30 18:24:30|614.03|606.23|613.44|605.64|614.07|606.27|613.34|605.54|26
1656613480000|2022-06-30 18:24:40|613.4|605.6|612.99|605.19|613.4|605.6|612.91|605.11|29
1656613490000|2022-06-30 18:24:50|612.95|605.15|612.15|604.35|613.1|605.3|611.84|604.04|27
1656613500000|2022-06-30 18:25:00|612.14|604.34|612.91|605.11|612.91|605.11|612.09|604.29|30
1656613510000|2022-06-30 18:25:10|612.99|605.19|611.99|604.19|612.99|605.19|611.81|604.01|30
1656613520000|2022-06-30 18:25:20|612.43|604.63|612.1|604.3|612.43|604.63|611.78|603.98|26
1656613530000|2022-06-30 18:25:30|612.21|604.41|611.19|603.39|612.21|604.41|611.05|603.25|33
1656613540000|2022-06-30 18:25:40|611.18|603.38|610.76|602.96|611.18|603.38|610.73|602.93|35
1656613550000|2022-06-30 18:25:50|610.74|602.94|610.47|602.67|610.79|602.99|610.17|602.37|30
1656613560000|2022-06-30 18:26:00|610.51|602.71|610.41|602.61|610.67|602.87|610.03|602.23|31
1656613570000|2022-06-30 18:26:10|610.44|602.64|610.46|602.66|610.48|602.68|610.19|602.39|24
1656613580000|2022-06-30 18:26:20|610.44|602.64|610.7|602.9|610.83|603.03|610.41|602.61|26
1656613590000|2022-06-30 18:26:30|610.69|602.89|610.78|602.98|611.46|603.66|610.62|602.82|28
1656613600000|2022-06-30 18:26:40|610.79|602.99|610.75|602.95|611.08|603.28|610.67|602.87|26
1656613610000|2022-06-30 18:26:50|610.59|602.79|609.98|602.18|610.8|603|609.98|602.18|25
1656613620000|2022-06-30 18:27:00|609.97|602.17|610.46|602.66|610.63|602.83|609.97|602.17|21
1656613630000|2022-06-30 18:27:10|610.61|602.81|610.51|602.71|610.74|602.94|610.39|602.59|18
1656613640000|2022-06-30 18:27:20|610.52|602.72|611.4|603.6|611.55|603.75|610.52|602.72|6
1656613650000|2022-06-30 18:27:30|611.3|603.5|611.5|603.7|611.5|603.7|611.23|603.43|11
1656613660000|2022-06-30 18:27:40|611.35|603.55|611.4|603.6|611.4|603.6|611.3|603.5|8
1656613670000|2022-06-30 18:27:50|611.25|603.45|611.25|603.45|611.35|603.55|611.25|603.45|6
1656613680000|2022-06-30 18:28:00|611.1|603.3|611.3|603.5|611.35|603.55|611.1|603.3|8
1656613690000|2022-06-30 18:28:10|611.35|603.55|611.4|603.6|611.45|603.65|611.35|603.55|6
1656613700000|2022-06-30 18:28:20|611.3|603.5|610.76|602.96|611.35|603.55|610.76|602.96|5
1656613710000|2022-06-30 18:28:30|610.71|602.91|610.83|603.03|610.9|603.1|610.65|602.85|10
1656613720000|2022-06-30 18:28:40|610.78|602.98|610.85|603.05|611.07|603.27|610.78|602.98|13
1656613730000|2022-06-30 18:28:50|610.84|603.04|610.95|603.15|611.03|603.23|610.84|603.04|14
1656613740000|2022-06-30 18:29:00|610.9|603.1|610.8|603|611.03|603.23|610.8|603|13
1656613750000|2022-06-30 18:29:10|610.73|602.93|610.41|602.61|610.86|603.06|610.41|602.61|21
1656613760000|2022-06-30 18:29:20|610.47|602.67|610.25|602.45|610.47|602.67|610.08|602.28|19
1656613770000|2022-06-30 18:29:30|610.24|602.44|609.95|602.15|610.24|602.44|609.83|602.03|9
1656613780000|2022-06-30 18:29:40|609.88|602.08|609.96|602.16|610.28|602.48|609.78|601.98|12
1656613790000|2022-06-30 18:29:50|609.94|602.14|609.9|602.1|609.94|602.14|609.83|602.03|7
1656613800000|2022-06-30 18:30:00|609.93|602.13|610.47|602.67|610.47|602.67|609.71|601.91|18
1656613810000|2022-06-30 18:30:10|610.46|602.66|610.2|602.4|610.5|602.7|610.2|602.4|19
1656613820000|2022-06-30 18:30:20|610.25|602.45|610.61|602.81|610.79|602.99|610.25|602.45|13
1656613830000|2022-06-30 18:30:30|610.78|602.98|610.98|603.18|611.01|603.21|610.45|602.65|17
1656613840000|2022-06-30 18:30:40|610.94|603.14|610.82|603.02|610.95|603.15|610.82|603.02|13
1656613850000|2022-06-30 18:30:50|610.76|602.96|610.74|602.94|610.76|602.96|610.66|602.86|4
1656613860000|2022-06-30 18:31:00|610.85|603.05|610.81|603.01|610.85|603.05|610.64|602.84|9
1656613870000|2022-06-30 18:31:10|610.79|602.99|610.82|603.02|610.82|603.02|610.43|602.63|7
1656613880000|2022-06-30 18:31:20|610.85|603.05|610.79|602.99|610.85|603.05|610.74|602.94|6
1656613890000|2022-06-30 18:31:30|610.82|603.02|610.3|602.5|610.82|603.02|610.1|602.3|19
1656613900000|2022-06-30 18:31:40|610.21|602.41|610.18|602.38|610.23|602.43|610.12|602.32|9
1656613910000|2022-06-30 18:31:50|610.15|602.35|610.18|602.38|610.24|602.44|610.15|602.35|10
1656613920000|2022-06-30 18:32:00|610.15|602.35|609.9|602.1|610.18|602.38|609.81|602.01|12
1656613930000|2022-06-30 18:32:10|609.85|602.05|609.83|602.03|609.85|602.05|609.76|601.96|6
1656613940000|2022-06-30 18:32:20|609.98|602.18|609.85|602.05|610.03|602.23|609.81|602.01|14
1656613950000|2022-06-30 18:32:30|609.87|602.07|609.82|602.02|609.87|602.07|609.69|601.89|17
1656613960000|2022-06-30 18:32:40|609.81|602.01|609.22|601.42|609.84|602.04|609.21|601.41|24
1656613970000|2022-06-30 18:32:50|609.26|601.46|608.08|600.28|609.26|601.46|607.83|600.03|27
1656613980000|2022-06-30 18:33:00|608.04|600.24|608.23|600.43|608.23|600.43|607.91|600.11|30
1656613990000|2022-06-30 18:33:10|608.34|600.54|607.9|600.1|608.34|600.54|607.84|600.04|25
1656614000000|2022-06-30 18:33:20|607.89|600.09|607.39|599.59|607.89|600.09|607.17|599.37|31
1656614010000|2022-06-30 18:33:30|607.2|599.4|607.99|600.19|607.99|600.19|607.18|599.38|29
1656614020000|2022-06-30 18:33:40|607.97|600.17|607.91|600.11|608.05|600.25|607.85|600.05|29
1656614030000|2022-06-30 18:33:50|607.9|600.1|608.9|601.1|609.07|601.27|607.87|600.07|33
1656614040000|2022-06-30 18:34:00|608.81|601.01|608.85|601.05|609.13|601.33|608.68|600.88|31
1656614050000|2022-06-30 18:34:10|608.91|601.11|609.67|601.87|609.67|601.87|608.88|601.08|27
1656614060000|2022-06-30 18:34:20|609.68|601.88|609.86|602.06|609.95|602.15|609.68|601.88|35
1656614070000|2022-06-30 18:34:30|609.85|602.05|609.3|601.5|609.9|602.1|609.2|601.4|36
1656614080000|2022-06-30 18:34:40|609.25|601.45|609.22|601.42|609.32|601.52|609.15|601.35|20
1656614090000|2022-06-30 18:34:50|609.24|601.44|609.23|601.43|609.25|601.45|609.1|601.3|21
1656614100000|2022-06-30 18:35:00|609.18|601.38|609|601.2|609.18|601.38|608.96|601.16|19
1656614110000|2022-06-30 18:35:10|609.01|601.21|607.92|600.12|609.01|601.21|607.92|600.12|25
1656614120000|2022-06-30 18:35:20|607.89|600.09|608.18|600.38|608.31|600.51|607.79|599.99|29
1656614130000|2022-06-30 18:35:30|608.19|600.39|608.08|600.28|608.21|600.41|607.99|600.19|22
1656614140000|2022-06-30 18:35:40|608.09|600.29|607.31|599.51|608.09|600.29|607.23|599.43|29
1656614150000|2022-06-30 18:35:50|607.29|599.49|607.66|599.86|607.89|600.09|607.26|599.46|25
1656614160000|2022-06-30 18:36:00|607.63|599.83|607.76|599.96|607.81|600.01|607.63|599.83|25
1656614170000|2022-06-30 18:36:10|607.72|599.92|607.82|600.02|607.88|600.08|607.7|599.9|23
1656614180000|2022-06-30 18:36:20|607.85|600.05|608.44|600.64|608.52|600.72|607.85|600.05|28
1656614190000|2022-06-30 18:36:30|608.42|600.62|608.45|600.65|608.95|601.15|608.4|600.6|23
1656614200000|2022-06-30 18:36:40|608.4|600.6|608.55|600.75|608.6|600.8|608.15|600.35|12
1656614210000|2022-06-30 18:36:50|608.49|600.69|608.52|600.72|608.79|600.99|608.48|600.68|16
1656614220000|2022-06-30 18:37:00|608.54|600.74|608.31|600.51|608.77|600.97|608.27|600.47|18
1656614230000|2022-06-30 18:37:10|608.25|600.45|608.41|600.61|608.41|600.61|608.17|600.37|23
1656614240000|2022-06-30 18:37:20|608.47|600.67|608.84|601.04|608.88|601.08|608.35|600.55|28
1656614250000|2022-06-30 18:37:30|608.87|601.07|608.62|600.82|609.38|601.58|608.62|600.82|20
1656614260000|2022-06-30 18:37:40|608.63|600.83|608.41|600.61|608.66|600.86|607.78|599.98|22
1656614270000|2022-06-30 18:37:50|608.42|600.62|608.47|600.67|608.66|600.86|608.36|600.56|19
1656614280000|2022-06-30 18:38:00|608.42|600.62|608.63|600.83|608.77|600.97|608.36|600.56|23
1656614290000|2022-06-30 18:38:10|608.64|600.84|608.71|600.91|608.98|601.18|608.11|600.31|21
1656614300000|2022-06-30 18:38:20|608.7|600.9|608.74|600.94|608.89|601.09|608.6|600.8|22
1656614310000|2022-06-30 18:38:30|608.75|600.95|608.82|601.02|608.92|601.12|608.75|600.95|17
1656614320000|2022-06-30 18:38:40|608.77|600.97|608.59|600.79|608.85|601.05|608.5|600.7|17
1656614330000|2022-06-30 18:38:50|608.64|600.84|608.51|600.71|608.64|600.84|608.51|600.71|3
1656614340000|2022-06-30 18:39:00|608.46|600.66|608.63|600.83|608.9|601.1|608.31|600.51|28
1656614350000|2022-06-30 18:39:10|608.65|600.85|609.25|601.45|609.45|601.65|608.61|600.81|26
1656614360000|2022-06-30 18:39:20|609.17|601.37|608.92|601.12|609.32|601.52|608.85|601.05|21
1656614370000|2022-06-30 18:39:30|608.95|601.15|609.52|601.72|609.6|601.8|608.72|600.92|22
1656614380000|2022-06-30 18:39:40|609.53|601.73|610|602.2|610|602.2|609.16|601.36|19
1656614390000|2022-06-30 18:39:50|610.01|602.21|609.29|601.49|610.01|602.21|609.17|601.37|24
1656614400000|2022-06-30 18:40:00|609.22|601.42|608.35|600.55|609.24|601.44|608.19|600.39|31
1656614410000|2022-06-30 18:40:10|608.39|600.59|608.44|600.64|609.02|601.22|608.39|600.59|31
1656614420000|2022-06-30 18:40:20|608.42|600.62|608.55|600.75|608.8|601|608.29|600.49|18
1656614430000|2022-06-30 18:40:30|608.54|600.74|608.78|600.98|609.05|601.25|608.3|600.5|22
1656614440000|2022-06-30 18:40:40|608.71|600.91|608.98|601.18|609.07|601.27|608.66|600.86|20
1656614450000|2022-06-30 18:40:50|609.13|601.33|608.95|601.15|609.13|601.33|608.95|601.15|17
1656614460000|2022-06-30 18:41:00|608.94|601.14|608.93|601.13|609.05|601.25|608.67|600.87|22
1656614470000|2022-06-30 18:41:10|608.92|601.12|608.7|600.9|608.92|601.12|608.52|600.72|24
1656614480000|2022-06-30 18:41:20|608.72|600.92|608.9|601.1|608.9|601.1|608.48|600.68|22
1656614490000|2022-06-30 18:41:30|608.88|601.08|608.73|600.93|608.93|601.13|608.45|600.65|25
1656614500000|2022-06-30 18:41:40|608.68|600.88|608.7|600.9|609|601.2|608.57|600.77|16
1656614510000|2022-06-30 18:41:50|608.67|600.87|608.86|601.06|608.9|601.1|608.59|600.79|20
1656614520000|2022-06-30 18:42:00|608.9|601.1|608.85|601.05|609.15|601.35|608.68|600.88|22
1656614530000|2022-06-30 18:42:10|608.79|600.99|609.07|601.27|609.15|601.35|608.72|600.92|20
1656614540000|2022-06-30 18:42:20|609.06|601.26|608.81|601.01|609.06|601.26|608.79|600.99|23
1656614550000|2022-06-30 18:42:30|608.82|601.02|608.89|601.09|608.91|601.11|608.72|600.92|21
1656614560000|2022-06-30 18:42:40|608.82|601.02|608.88|601.08|608.92|601.12|608.74|600.94|22
1656614570000|2022-06-30 18:42:50|608.89|601.09|608.41|600.61|608.91|601.11|608.41|600.61|19
1656614580000|2022-06-30 18:43:00|608.33|600.53|607.08|599.28|608.33|600.53|607.08|599.28|30
1656614590000|2022-06-30 18:43:10|607.07|599.27|607.08|599.28|607.73|599.93|606.94|599.14|28
1656614600000|2022-06-30 18:43:20|607.13|599.33|607.01|599.21|607.13|599.33|606.9|599.1|16
1656614610000|2022-06-30 18:43:30|606.95|599.15|605.48|597.68|607.01|599.21|605.48|597.68|26
1656614620000|2022-06-30 18:43:40|605.44|597.64|605.43|597.63|606|598.2|605.39|597.59|26
1656614630000|2022-06-30 18:43:50|605.44|597.64|605.72|597.92|605.88|598.08|605.44|597.64|29
1656614640000|2022-06-30 18:44:00|605.74|597.94|605.06|597.26|605.74|597.94|604.72|596.92|32
1656614650000|2022-06-30 18:44:10|604.94|597.14|605|597.2|605.15|597.35|604.66|596.86|29
1656614660000|2022-06-30 18:44:20|605.06|597.26|604.95|597.15|605.06|597.26|604.7|596.9|30
1656614670000|2022-06-30 18:44:30|604.85|597.05|605.03|597.23|605.17|597.37|604.72|596.92|32
1656614680000|2022-06-30 18:44:40|605.04|597.24|605.18|597.38|605.53|597.73|604.91|597.11|28
1656614690000|2022-06-30 18:44:50|605.17|597.37|604.98|597.18|605.17|597.37|604.89|597.09|24
1656614700000|2022-06-30 18:45:00|604.97|597.17|604.86|597.06|605.01|597.21|604.56|596.76|30
1656614710000|2022-06-30 18:45:10|604.73|596.93|605.05|597.25|605.07|597.27|604.68|596.88|33
1656614720000|2022-06-30 18:45:20|605.3|597.5|605.83|598.03|605.86|598.06|605.3|597.5|31
1656614730000|2022-06-30 18:45:30|605.82|598.02|605.86|598.06|605.93|598.13|605.73|597.93|30
1656614740000|2022-06-30 18:45:40|605.87|598.07|605.87|598.07|605.99|598.19|605.83|598.03|26
1656614750000|2022-06-30 18:45:50|605.94|598.14|605.88|598.08|605.97|598.17|605.84|598.04|21
1656614760000|2022-06-30 18:46:00|605.86|598.06|605.79|597.99|605.94|598.14|605.69|597.89|24
1656614770000|2022-06-30 18:46:10|605.78|597.98|605.89|598.09|606.02|598.22|605.76|597.96|24
1656614780000|2022-06-30 18:46:20|605.88|598.08|605.96|598.16|605.98|598.18|605.86|598.06|19
1656614790000|2022-06-30 18:46:30|605.93|598.13|606.06|598.26|606.09|598.29|605.91|598.11|16
1656614800000|2022-06-30 18:46:40|606.05|598.25|606.36|598.56|606.67|598.87|606.03|598.23|27
1656614810000|2022-06-30 18:46:50|606.38|598.58|606.76|598.96|606.76|598.96|606.38|598.58|26
1656614820000|2022-06-30 18:47:00|606.74|598.94|607.23|599.43|607.23|599.43|606.6|598.8|27
1656614830000|2022-06-30 18:47:10|607.36|599.56|606.98|599.18|607.36|599.56|606.86|599.06|33
1656614840000|2022-06-30 18:47:20|606.89|599.09|606.09|598.29|606.98|599.18|606.01|598.21|27
1656614850000|2022-06-30 18:47:30|605.79|597.99|606.53|598.73|606.53|598.73|605.76|597.96|25
1656614860000|2022-06-30 18:47:40|606.54|598.74|606.53|598.73|606.61|598.81|606.43|598.63|21
1656614870000|2022-06-30 18:47:50|606.59|598.79|606.57|598.77|606.62|598.82|606.36|598.56|26
1656614880000|2022-06-30 18:48:00|606.55|598.75|606.53|598.73|606.79|598.99|606.35|598.55|26
1656614890000|2022-06-30 18:48:10|606.54|598.74|606.6|598.8|606.81|599.01|606.54|598.74|18
1656614900000|2022-06-30 18:48:20|606.64|598.84|606.74|598.94|606.79|598.99|606.64|598.84|19
1656614910000|2022-06-30 18:48:30|606.72|598.92|606.86|599.06|606.89|599.09|606.72|598.92|12
1656614920000|2022-06-30 18:48:40|606.83|599.03|606.86|599.06|606.89|599.09|606.78|598.98|17
1656614930000|2022-06-30 18:48:50|606.83|599.03|606.92|599.12|606.92|599.12|606.83|599.03|16
1656614940000|2022-06-30 18:49:00|606.93|599.13|607.62|599.82|607.62|599.82|606.93|599.13|22
1656614950000|2022-06-30 18:49:10|607.68|599.88|607.25|599.45|607.73|599.93|607.07|599.27|29
1656614960000|2022-06-30 18:49:20|607.24|599.44|606.71|598.91|607.24|599.44|606.19|598.39|30
1656614970000|2022-06-30 18:49:30|606.67|598.87|606.47|598.67|606.7|598.9|606.46|598.66|27
1656614980000|2022-06-30 18:49:40|606.46|598.66|606.64|598.84|606.66|598.86|606.44|598.64|23
1656614990000|2022-06-30 18:49:50|606.65|598.85|606.72|598.92|606.96|599.16|606.65|598.85|23
1656615000000|2022-06-30 18:50:00|606.74|598.94|606.73|598.93|606.82|599.02|606.53|598.73|24
1656615010000|2022-06-30 18:50:10|606.74|598.94|606.82|599.02|607.03|599.23|606.74|598.94|26
1656615020000|2022-06-30 18:50:20|606.83|599.03|606.91|599.11|606.92|599.12|606.75|598.95|21
1656615030000|2022-06-30 18:50:30|606.89|599.09|607.51|599.71|607.6|599.8|606.87|599.07|24
1656615040000|2022-06-30 18:50:40|607.31|599.51|607.39|599.59|607.4|599.6|606.7|598.9|26
1656615050000|2022-06-30 18:50:50|607.36|599.56|607.17|599.37|607.36|599.56|606.63|598.83|26
1656615060000|2022-06-30 18:51:00|607.18|599.38|607.55|599.75|607.64|599.84|607.18|599.38|23
1656615070000|2022-06-30 18:51:10|607.54|599.74|607.42|599.62|607.58|599.78|607.39|599.59|15
1656615080000|2022-06-30 18:51:20|607.43|599.63|607.42|599.62|607.75|599.95|607.41|599.61|30
1656615090000|2022-06-30 18:51:30|607.45|599.65|607.12|599.32|607.57|599.77|606.91|599.11|31
1656615100000|2022-06-30 18:51:40|607.1|599.3|606.59|598.79|607.2|599.4|606.56|598.76|15
1656615110000|2022-06-30 18:51:50|606.54|598.74|606.76|598.96|606.79|598.99|606.54|598.74|12
1656615120000|2022-06-30 18:52:00|606.77|598.97|606.17|598.37|606.77|598.97|606.16|598.36|24
1656615130000|2022-06-30 18:52:10|606.22|598.42|605.93|598.13|606.23|598.43|605.81|598.01|28
1656615140000|2022-06-30 18:52:20|605.91|598.11|605.9|598.1|605.96|598.16|605.15|597.35|27
1656615150000|2022-06-30 18:52:30|605.91|598.11|605.76|597.96|605.92|598.12|605.53|597.73|30
1656615160000|2022-06-30 18:52:40|605.78|597.98|605.53|597.73|606|598.2|605.53|597.73|28
1656615170000|2022-06-30 18:52:50|605.6|597.8|605.81|598.01|605.87|598.07|605.6|597.8|22
1656615180000|2022-06-30 18:53:00|605.8|598|605.57|597.77|605.87|598.07|605.57|597.77|20
1656615190000|2022-06-30 18:53:10|605.58|597.78|605.22|597.42|605.64|597.84|605.06|597.26|29
1656615200000|2022-06-30 18:53:20|605.23|597.43|605.14|597.34|605.6|597.8|604.78|596.98|28
1656615210000|2022-06-30 18:53:30|605.15|597.35|604.96|597.16|605.59|597.79|604.95|597.15|21
1656615220000|2022-06-30 18:53:40|604.98|597.18|605.72|597.92|605.73|597.93|604.93|597.13|21
1656615230000|2022-06-30 18:53:50|605.73|597.93|605.83|598.03|606.06|598.26|605.68|597.88|27
1656615240000|2022-06-30 18:54:00|605.78|597.98|606.54|598.74|606.54|598.74|605.78|597.98|23
1656615250000|2022-06-30 18:54:10|606.5|598.7|606.02|598.22|606.5|598.7|605.95|598.15|26
1656615260000|2022-06-30 18:54:20|606.01|598.21|605.97|598.17|606.14|598.34|605.96|598.16|15
1656615270000|2022-06-30 18:54:30|605.99|598.19|606.02|598.22|606.02|598.22|605.93|598.13|13
1656615280000|2022-06-30 18:54:40|606.03|598.23|605.92|598.12|606.04|598.24|605.92|598.12|15
1656615290000|2022-06-30 18:54:50|605.93|598.13|606.1|598.3|606.14|598.34|605.93|598.13|28
1656615300000|2022-06-30 18:55:00|606.13|598.33|605.97|598.17|606.13|598.33|605.92|598.12|15
1656615310000|2022-06-30 18:55:10|605.93|598.13|606.07|598.27|606.12|598.32|605.91|598.11|21
1656615320000|2022-06-30 18:55:20|606.06|598.26|606.54|598.74|606.54|598.74|606|598.2|18
1656615330000|2022-06-30 18:55:30|606.56|598.76|606.94|599.14|607.29|599.49|606.52|598.72|32
1656615340000|2022-06-30 18:55:40|606.91|599.11|606.92|599.12|607|599.2|606.75|598.95|31
1656615350000|2022-06-30 18:55:50|606.89|599.09|607.06|599.26|607.06|599.26|606.81|599.01|33
1656615360000|2022-06-30 18:56:00|607.08|599.28|607|599.2|607.15|599.35|606.56|598.76|24
1656615370000|2022-06-30 18:56:10|607.01|599.21|607.04|599.24|607.04|599.24|606.88|599.08|22
1656615380000|2022-06-30 18:56:20|606.98|599.18|606.91|599.11|606.99|599.19|606.87|599.07|16
1656615390000|2022-06-30 18:56:30|606.9|599.1|606.97|599.17|606.98|599.18|606.89|599.09|12
1656615400000|2022-06-30 18:56:40|606.98|599.18|606.67|598.87|606.98|599.18|606.67|598.87|7
1656615410000|2022-06-30 18:56:50|606.63|598.83|606.36|598.56|606.65|598.85|606.12|598.32|27
1656615420000|2022-06-30 18:57:00|606.44|598.64|606.65|598.85|606.71|598.91|606.43|598.63|27
1656615430000|2022-06-30 18:57:10|606.6|598.8|606.6|598.8|606.73|598.93|606.53|598.73|22
1656615440000|2022-06-30 18:57:20|606.56|598.76|606.64|598.84|606.68|598.88|606.56|598.76|22
1656615450000|2022-06-30 18:57:30|606.61|598.81|606.63|598.83|606.7|598.9|606.61|598.81|23
1656615460000|2022-06-30 18:57:40|606.68|598.88|606.67|598.87|606.7|598.9|606.53|598.73|18
1656615470000|2022-06-30 18:57:50|606.72|598.92|606.1|598.3|606.72|598.92|605.83|598.03|32
1656615480000|2022-06-30 18:58:00|605.94|598.14|605.93|598.13|606.31|598.51|605.9|598.1|24
1656615490000|2022-06-30 18:58:10|605.92|598.12|605.96|598.16|606.09|598.29|605.9|598.1|21
1656615500000|2022-06-30 18:58:20|605.95|598.15|606.06|598.26|606.07|598.27|605.89|598.09|28
1656615510000|2022-06-30 18:58:30|606.09|598.29|606.59|598.79|606.72|598.92|606.09|598.29|31
1656615520000|2022-06-30 18:58:40|606.62|598.82|606.66|598.86|606.88|599.08|606.62|598.82|26
1656615530000|2022-06-30 18:58:50|606.65|598.85|606.73|598.93|606.8|599|606.5|598.7|21
1656615540000|2022-06-30 18:59:00|606.72|598.92|606.67|598.87|606.86|599.06|606.51|598.71|30
1656615550000|2022-06-30 18:59:10|606.63|598.83|606.88|599.08|606.91|599.11|606.62|598.82|23
1656615560000|2022-06-30 18:59:20|606.83|599.03|606.84|599.04|606.9|599.1|606.76|598.96|16
1656615570000|2022-06-30 18:59:30|606.77|598.97|606.83|599.03|606.9|599.1|606.69|598.89|15
1656615580000|2022-06-30 18:59:40|606.89|599.09|606.91|599.11|606.98|599.18|606.78|598.98|21
1656615590000|2022-06-30 18:59:50|606.98|599.18|606.85|599.05|607.01|599.21|606.82|599.02|23
1656615600000|2022-06-30 19:00:00|606.83|599.03|606.77|598.97|606.98|599.18|606.67|598.87|25
1656615610000|2022-06-30 19:00:10|606.74|598.94|606.69|598.89|606.9|599.1|606.68|598.88|27
1656615620000|2022-06-30 19:00:20|606.7|598.9|606.99|599.19|607.01|599.21|606.7|598.9|22
1656615630000|2022-06-30 19:00:30|607.01|599.21|607.5|599.7|608.01|600.21|606.98|599.18|29
1656615640000|2022-06-30 19:00:40|607.6|599.8|607.64|599.84|607.67|599.87|607.46|599.66|26
1656615650000|2022-06-30 19:00:50|607.63|599.83|607.21|599.41|607.63|599.83|607.1|599.3|32
1656615660000|2022-06-30 19:01:00|607.23|599.43|607.71|599.91|607.73|599.93|607.18|599.38|27
1656615670000|2022-06-30 19:01:10|607.73|599.93|608|600.2|608.07|600.27|607.69|599.89|23
1656615680000|2022-06-30 19:01:20|607.93|600.13|608.53|600.73|608.77|600.97|607.89|600.09|31
1656615690000|2022-06-30 19:01:30|608.52|600.72|607.98|600.18|608.65|600.85|607.9|600.1|26
1656615700000|2022-06-30 19:01:40|607.99|600.19|608.07|600.27|608.08|600.28|607.63|599.83|24
1656615710000|2022-06-30 19:01:50|608.05|600.25|608.05|600.25|608.2|600.4|607.76|599.96|22
1656615720000|2022-06-30 19:02:00|608.09|600.29|608.18|600.38|608.52|600.72|608.09|600.29|27
1656615730000|2022-06-30 19:02:10|608.2|600.4|608.1|600.3|608.23|600.43|607.66|599.86|27
1656615740000|2022-06-30 19:02:20|608.09|600.29|607.99|600.19|608.18|600.38|607.75|599.95|25
1656615750000|2022-06-30 19:02:30|608.08|600.28|607.93|600.13|608.08|600.28|607.87|600.07|22
1656615760000|2022-06-30 19:02:40|608|600.2|608|600.2|608.04|600.24|607.92|600.12|17
1656615770000|2022-06-30 19:02:50|607.99|600.19|607.01|599.21|608.05|600.25|607.01|599.21|26
1656615780000|2022-06-30 19:03:00|606.93|599.13|606.08|598.28|606.97|599.17|606.08|598.28|33
1656615790000|2022-06-30 19:03:10|606.07|598.27|606.21|598.41|606.22|598.42|605.96|598.16|28
1656615800000|2022-06-30 19:03:20|606.23|598.43|606.62|598.82|606.62|598.82|606.06|598.26|29
1656615810000|2022-06-30 19:03:30|606.63|598.83|606.05|598.25|606.78|598.98|605.64|597.84|28
1656615820000|2022-06-30 19:03:40|605.98|598.18|606.14|598.34|606.22|598.42|605.98|598.18|20
1656615830000|2022-06-30 19:03:50|606.15|598.35|606.66|598.86|606.66|598.86|606.05|598.25|26
1656615840000|2022-06-30 19:04:00|606.64|598.84|606.5|598.7|606.64|598.84|605.86|598.06|24
1656615850000|2022-06-30 19:04:10|606.51|598.71|607.02|599.22|607.03|599.23|606.5|598.7|19
1656615860000|2022-06-30 19:04:20|607|599.2|606.99|599.19|607.06|599.26|606.9|599.1|10
1656615870000|2022-06-30 19:04:30|606.89|599.09|606.89|599.09|607.1|599.3|606.87|599.07|11
1656615880000|2022-06-30 19:04:40|606.87|599.07|606.92|599.12|607|599.2|606.75|598.95|22
1656615890000|2022-06-30 19:04:50|606.9|599.1|606.91|599.11|606.99|599.19|606.9|599.1|11
1656615900000|2022-06-30 19:05:00|606.92|599.12|606.95|599.15|607.06|599.26|606.91|599.11|19
1656615910000|2022-06-30 19:05:10|606.97|599.17|606.93|599.13|606.99|599.19|606.64|598.84|31
1656615920000|2022-06-30 19:05:20|606.92|599.12|606.34|598.54|606.92|599.12|606.34|598.54|28
1656615930000|2022-06-30 19:05:30|606.33|598.53|605.69|597.89|606.33|598.53|605.67|597.87|27
1656615940000|2022-06-30 19:05:40|605.72|597.92|605.86|598.06|606.09|598.29|605.72|597.92|24
1656615950000|2022-06-30 19:05:50|605.9|598.1|605.9|598.1|605.99|598.19|605.74|597.94|26
1656615960000|2022-06-30 19:06:00|605.91|598.11|604.87|597.07|606.05|598.25|604.87|597.07|29
1656615970000|2022-06-30 19:06:10|605.15|597.35|604.43|596.63|605.31|597.51|604.43|596.63|23
1656615980000|2022-06-30 19:06:20|604.38|596.58|604.85|597.05|604.97|597.17|604.34|596.54|36
1656615990000|2022-06-30 19:06:30|604.9|597.1|605.11|597.31|605.14|597.34|604.62|596.82|33
1656616000000|2022-06-30 19:06:40|605.1|597.3|605.14|597.34|605.16|597.36|604.85|597.05|28
1656616010000|2022-06-30 19:06:50|605.13|597.33|605.04|597.24|605.15|597.35|604.93|597.13|24
1656616020000|2022-06-30 19:07:00|604.98|597.18|605.07|597.27|605.18|597.38|604.89|597.09|25
1656616030000|2022-06-30 19:07:10|605.06|597.26|604.77|596.97|605.23|597.43|604.63|596.83|26
1656616040000|2022-06-30 19:07:20|604.86|597.06|604.84|597.04|604.99|597.19|604.76|596.96|29
1656616050000|2022-06-30 19:07:30|604.73|596.93|604.93|597.13|604.98|597.18|604.73|596.93|25
1656616060000|2022-06-30 19:07:40|604.96|597.16|605.16|597.36|605.16|597.36|604.91|597.11|17
1656616070000|2022-06-30 19:07:50|605.15|597.35|604.94|597.14|605.18|597.38|604.6|596.8|23
1656616080000|2022-06-30 19:08:00|604.89|597.09|604.7|596.9|604.92|597.12|604.62|596.82|29
1656616090000|2022-06-30 19:08:10|604.73|596.93|604.89|597.09|605.01|597.21|604.7|596.9|27
1656616100000|2022-06-30 19:08:20|604.9|597.1|605.01|597.21|605.03|597.23|604.74|596.94|25
1656616110000|2022-06-30 19:08:30|604.91|597.11|604.92|597.12|605.08|597.28|604.89|597.09|25
1656616120000|2022-06-30 19:08:40|604.9|597.1|604.99|597.19|605.06|597.26|604.82|597.02|19
1656616130000|2022-06-30 19:08:50|604.98|597.18|604.85|597.05|605.01|597.21|604.82|597.02|19
1656616140000|2022-06-30 19:09:00|604.87|597.07|604.26|596.46|604.98|597.18|604.26|596.46|25
1656616150000|2022-06-30 19:09:10|604.29|596.49|604.66|596.86|604.76|596.96|604.04|596.24|31
1656616160000|2022-06-30 19:09:20|604.82|597.02|604.84|597.04|604.99|597.19|604.79|596.99|29
1656616170000|2022-06-30 19:09:30|604.87|597.07|604.93|597.13|605.02|597.22|604.77|596.97|30
1656616180000|2022-06-30 19:09:40|604.92|597.12|604.89|597.09|604.96|597.16|604.82|597.02|18
1656616190000|2022-06-30 19:09:50|604.83|597.03|604.9|597.1|604.96|597.16|604.76|596.96|24
1656616200000|2022-06-30 19:10:00|604.96|597.16|604.86|597.06|604.96|597.16|604.84|597.04|24
1656616210000|2022-06-30 19:10:10|604.85|597.05|604.86|597.06|604.94|597.14|604.8|597|22
1656616220000|2022-06-30 19:10:20|604.8|597|605.89|598.09|605.89|598.09|604.8|597|34
1656616230000|2022-06-30 19:10:30|606.03|598.23|605.93|598.13|606.43|598.63|605.54|597.74|35
1656616240000|2022-06-30 19:10:40|605.85|598.05|605.05|597.25|605.94|598.14|604.55|596.75|33
1656616250000|2022-06-30 19:10:50|605.04|597.24|604.94|597.14|605.14|597.34|604.79|596.99|29
1656616260000|2022-06-30 19:11:00|605.16|597.36|605.2|597.4|605.2|597.4|605.03|597.23|20
1656616270000|2022-06-30 19:11:10|605.31|597.51|605.38|597.58|605.67|597.87|605.31|597.51|25
1656616280000|2022-06-30 19:11:20|605.37|597.57|605.47|597.67|605.65|597.85|605.37|597.57|21
1656616290000|2022-06-30 19:11:30|605.49|597.69|605.47|597.67|605.65|597.85|605.47|597.67|20
1656616300000|2022-06-30 19:11:40|605.48|597.68|605.54|597.74|605.59|597.79|605.48|597.68|19
1656616310000|2022-06-30 19:11:50|605.57|597.77|605.58|597.78|605.61|597.81|605.44|597.64|29
1656616320000|2022-06-30 19:12:00|605.57|597.77|605.18|597.38|605.6|597.8|604.96|597.16|34
1656616330000|2022-06-30 19:12:10|605.19|597.39|604.95|597.15|605.31|597.51|604.87|597.07|27
1656616340000|2022-06-30 19:12:20|604.94|597.14|605.47|597.67|605.63|597.83|604.87|597.07|24
1656616350000|2022-06-30 19:12:30|605.45|597.65|605.14|597.34|605.45|597.65|604.73|596.93|22
1656616360000|2022-06-30 19:12:40|605.13|597.33|605.06|597.26|605.24|597.44|604.94|597.14|21
1656616370000|2022-06-30 19:12:50|605.07|597.27|605.07|597.27|605.19|597.39|604.87|597.07|23
1656616380000|2022-06-30 19:13:00|605.08|597.28|605.13|597.33|605.18|597.38|605.03|597.23|23
1656616390000|2022-06-30 19:13:10|605.09|597.29|605.26|597.46|605.26|597.46|604.86|597.06|18
1656616400000|2022-06-30 19:13:20|605.29|597.49|605.79|597.99|605.79|597.99|605.29|597.49|32
1656616410000|2022-06-30 19:13:30|605.8|598|606.46|598.66|606.46|598.66|605.78|597.98|31
1656616420000|2022-06-30 19:13:40|606.45|598.65|606.08|598.28|606.57|598.77|606.08|598.28|27
1656616430000|2022-06-30 19:13:50|606.06|598.26|605.98|598.18|606.28|598.48|605.83|598.03|21
1656616440000|2022-06-30 19:14:00|605.99|598.19|605.72|597.92|605.99|598.19|605.72|597.92|19
1656616450000|2022-06-30 19:14:10|605.7|597.9|605.85|598.05|605.92|598.12|605.7|597.9|32
1656616460000|2022-06-30 19:14:20|605.84|598.04|605.9|598.1|605.95|598.15|605.8|598|27
1656616470000|2022-06-30 19:14:30|605.87|598.07|606.04|598.24|606.04|598.24|605.79|597.99|31
1656616480000|2022-06-30 19:14:40|606.05|598.25|606.07|598.27|606.12|598.32|605.91|598.11|18
1656616490000|2022-06-30 19:14:50|606.06|598.26|606.04|598.24|606.08|598.28|605.9|598.1|25
1656616500000|2022-06-30 19:15:00|606.05|598.25|605.88|598.08|606.06|598.26|605.78|597.98|28
1656616510000|2022-06-30 19:15:10|605.85|598.05|606.05|598.25|606.05|598.25|605.77|597.97|16
1656616520000|2022-06-30 19:15:20|606.25|598.45|606.25|598.45|606.25|598.45|606.25|598.45|1
1656616580000|2022-06-30 19:16:20|605.95|598.15|605.37|597.57|605.95|598.15|605.32|597.52|6
1656616590000|2022-06-30 19:16:30|605.35|597.55|605.29|597.49|605.58|597.78|605.24|597.44|16
1656616600000|2022-06-30 19:16:40|605.27|597.47|605.61|597.81|605.7|597.9|605.25|597.45|12
1656616610000|2022-06-30 19:16:50|605.59|597.79|605.73|597.93|605.85|598.05|605.4|597.6|17
1656616620000|2022-06-30 19:17:00|605.74|597.94|605.68|597.88|606.01|598.21|605.6|597.8|17
1656616630000|2022-06-30 19:17:10|605.61|597.81|605.77|597.97|605.83|598.03|605.61|597.81|20
1656616640000|2022-06-30 19:17:20|605.7|597.9|605.1|597.3|605.84|598.04|605.1|597.3|24
1656616650000|2022-06-30 19:17:30|605.11|597.31|605.5|597.7|605.52|597.72|604.98|597.18|23
1656616660000|2022-06-30 19:17:40|605.53|597.73|605.22|597.42|605.84|598.04|605.13|597.33|22
1656616670000|2022-06-30 19:17:50|605.13|597.33|605.32|597.52|605.55|597.75|604.96|597.16|31
1656616680000|2022-06-30 19:18:00|605.35|597.55|605.47|597.67|605.62|597.82|605.1|597.3|22
1656616690000|2022-06-30 19:18:10|605.5|597.7|604.87|597.07|605.5|597.7|604.87|597.07|23
1656616700000|2022-06-30 19:18:20|604.86|597.06|604.82|597.02|605.22|597.42|604.81|597.01|26
1656616710000|2022-06-30 19:18:30|604.83|597.03|605.22|597.42|605.63|597.83|604.8|597|27
1656616720000|2022-06-30 19:18:40|605.32|597.52|605.25|597.45|605.35|597.55|605.25|597.45|9
1656616730000|2022-06-30 19:18:50|605.3|597.5|605.04|597.24|605.68|597.88|605.04|597.24|23
1656616740000|2022-06-30 19:19:00|605.05|597.25|605.34|597.54|605.46|597.66|605|597.2|21
1656616750000|2022-06-30 19:19:10|605.32|597.52|605.48|597.68|605.48|597.68|605.01|597.21|19
1656616760000|2022-06-30 19:19:20|605.62|597.82|605.73|597.93|605.92|598.12|605.46|597.66|30
1656616770000|2022-06-30 19:19:30|605.72|597.92|606.53|598.73|606.65|598.85|605.59|597.79|27
1656616780000|2022-06-30 19:19:40|606.51|598.71|606.71|598.91|606.71|598.91|606.51|598.71|27
1656616790000|2022-06-30 19:19:50|606.75|598.95|607.08|599.28|607.08|599.28|606.6|598.8|21
1656616800000|2022-06-30 19:20:00|607.04|599.24|606.99|599.19|607.18|599.38|606.69|598.89|28
1656616810000|2022-06-30 19:20:10|606.98|599.18|607.15|599.35|607.21|599.41|606.91|599.11|24
1656616820000|2022-06-30 19:20:20|607.1|599.3|608.44|600.64|608.77|600.97|607.1|599.3|32
1656616830000|2022-06-30 19:20:30|608.42|600.62|607.98|600.18|608.71|600.91|607.54|599.74|28
1656616840000|2022-06-30 19:20:40|607.99|600.19|608.06|600.26|608.48|600.68|607.65|599.85|27
1656616850000|2022-06-30 19:20:50|607.97|600.17|608.12|600.32|608.15|600.35|607.73|599.93|22
1656616860000|2022-06-30 19:21:00|608.07|600.27|608.63|600.83|608.63|600.83|607.73|599.93|28
1656616870000|2022-06-30 19:21:10|608.6|600.8|608.5|600.7|608.68|600.88|608.47|600.67|30
1656616880000|2022-06-30 19:21:20|608.53|600.73|608.69|600.89|608.75|600.95|608.5|600.7|29
1656616890000|2022-06-30 19:21:30|608.7|600.9|608.79|600.99|608.93|601.13|608.59|600.79|29
1656616900000|2022-06-30 19:21:40|608.9|601.1|608.98|601.18|609|601.2|608.85|601.05|29
1656616910000|2022-06-30 19:21:50|608.96|601.16|609.36|601.56|609.37|601.57|608.89|601.09|28
1656616920000|2022-06-30 19:22:00|609.43|601.63|610.68|602.88|610.69|602.89|609.43|601.63|28
1656616930000|2022-06-30 19:22:10|610.7|602.9|611.52|603.72|611.65|603.85|610.32|602.52|27
1656616940000|2022-06-30 19:22:20|611.66|603.86|611.39|603.59|612.38|604.58|610.9|603.1|36
1656616950000|2022-06-30 19:22:30|611.74|603.94|611.49|603.69|611.92|604.12|611.11|603.31|32
1656616960000|2022-06-30 19:22:40|611.42|603.62|610.77|602.97|611.48|603.68|610.11|602.31|34
1656616970000|2022-06-30 19:22:50|610.76|602.96|610.44|602.64|610.9|603.1|610.44|602.64|23
1656616980000|2022-06-30 19:23:00|610.45|602.65|610.25|602.45|610.45|602.65|609.76|601.96|28
1656616990000|2022-06-30 19:23:10|610.18|602.38|610.01|602.21|610.19|602.39|609.92|602.12|30
1656617000000|2022-06-30 19:23:20|609.97|602.17|609.93|602.13|609.97|602.17|609.7|601.9|24
1656617010000|2022-06-30 19:23:30|609.88|602.08|610.91|603.11|610.91|603.11|609.86|602.06|25
1656617020000|2022-06-30 19:23:40|610.89|603.09|610.76|602.96|610.89|603.09|610.69|602.89|22
1656617030000|2022-06-30 19:23:50|610.7|602.9|610.92|603.12|611.53|603.73|610.65|602.85|31
1656617040000|2022-06-30 19:24:00|610.89|603.09|611.28|603.48|611.28|603.48|610.74|602.94|24
1656617050000|2022-06-30 19:24:10|610.78|602.98|610.83|603.03|611.26|603.46|610.78|602.98|21
1656617060000|2022-06-30 19:24:20|610.88|603.08|611.09|603.29|611.28|603.48|610.84|603.04|28
1656617070000|2022-06-30 19:24:30|611.15|603.35|611.16|603.36|611.22|603.42|611.03|603.23|25
1656617080000|2022-06-30 19:24:40|611.15|603.35|611.08|603.28|611.2|603.4|611.06|603.26|16
1656617090000|2022-06-30 19:24:50|611.09|603.29|611.08|603.28|611.23|603.43|611.03|603.23|25
1656617100000|2022-06-30 19:25:00|611.15|603.35|611.57|603.77|611.57|603.77|611.02|603.22|26
1656617110000|2022-06-30 19:25:10|611.56|603.76|611.78|603.98|611.92|604.12|611.56|603.76|21
1656617120000|2022-06-30 19:25:20|611.76|603.96|611.3|603.5|611.87|604.07|611.23|603.43|30
1656617130000|2022-06-30 19:25:30|611.22|603.42|611.3|603.5|611.32|603.52|611.16|603.36|17
1656617140000|2022-06-30 19:25:40|611.31|603.51|610.99|603.19|611.58|603.78|610.91|603.11|27
1656617150000|2022-06-30 19:25:50|610.97|603.17|611.13|603.33|611.27|603.47|610.97|603.17|19
1656617160000|2022-06-30 19:26:00|611.21|603.41|610.9|603.1|611.22|603.42|610.66|602.86|16
1656617170000|2022-06-30 19:26:10|610.91|603.11|610.87|603.07|611.01|603.21|610.87|603.07|19
1656617180000|2022-06-30 19:26:20|610.86|603.06|610.96|603.16|611.09|603.29|610.85|603.05|20
1656617190000|2022-06-30 19:26:30|610.97|603.17|610.3|602.5|610.98|603.18|610.3|602.5|16
1656617200000|2022-06-30 19:26:40|610.24|602.44|609.88|602.08|610.44|602.64|609.88|602.08|27
1656617210000|2022-06-30 19:26:50|609.87|602.07|610.75|602.95|610.81|603.01|609.82|602.02|32
1656617220000|2022-06-30 19:27:00|610.74|602.94|610.32|602.52|610.9|603.1|610.27|602.47|20
1656617230000|2022-06-30 19:27:10|610.31|602.51|609.81|602.01|610.33|602.53|609.81|602.01|17
1656617240000|2022-06-30 19:27:20|609.79|601.99|609.85|602.05|609.85|602.05|609.46|601.66|28
1656617250000|2022-06-30 19:27:30|609.84|602.04|610.02|602.22|610.02|602.22|609.55|601.75|33
1656617260000|2022-06-30 19:27:40|610|602.2|611.42|603.62|611.42|603.62|609.95|602.15|33
1656617270000|2022-06-30 19:27:50|611.5|603.7|610.71|602.91|611.5|603.7|610.71|602.91|27
1656617280000|2022-06-30 19:28:00|610.7|602.9|610.54|602.74|610.7|602.9|610.32|602.52|19
1656617290000|2022-06-30 19:28:10|610.46|602.66|610.53|602.73|610.54|602.74|610.03|602.23|24
1656617300000|2022-06-30 19:28:20|610.52|602.72|610.53|602.73|610.58|602.78|610.5|602.7|14
1656617310000|2022-06-30 19:28:30|610.54|602.74|610.77|602.97|610.77|602.97|610.54|602.74|19
1656617320000|2022-06-30 19:28:40|610.83|603.03|610.87|603.07|611.17|603.37|610.58|602.78|28
1656617330000|2022-06-30 19:28:50|610.86|603.06|610.1|602.3|610.86|603.06|610.1|602.3|23
1656617340000|2022-06-30 19:29:00|610.09|602.29|609.76|601.96|610.09|602.29|609.5|601.7|28
1656617350000|2022-06-30 19:29:10|609.75|601.95|609.62|601.82|609.79|601.99|609.39|601.59|24
1656617360000|2022-06-30 19:29:20|609.66|601.86|609.79|601.99|609.87|602.07|609.46|601.66|12
1656617370000|2022-06-30 19:29:30|609.78|601.98|610.08|602.28|610.09|602.29|609.73|601.93|17
1656617380000|2022-06-30 19:29:40|610.1|602.3|610.02|602.22|610.43|602.63|609.94|602.14|26
1656617390000|2022-06-30 19:29:50|610|602.2|609.87|602.07|610.01|602.21|609.86|602.06|16
1656617400000|2022-06-30 19:30:00|609.88|602.08|610.46|602.66|610.57|602.77|609.81|602.01|25
1656617410000|2022-06-30 19:30:10|610.45|602.65|610.9|603.1|610.93|603.13|610.43|602.63|27
1656617420000|2022-06-30 19:30:20|611|603.2|610.76|602.96|611.1|603.3|610.76|602.96|27
1656617430000|2022-06-30 19:30:30|610.75|602.95|610.76|602.96|611.18|603.38|610.55|602.75|21
1656617440000|2022-06-30 19:30:40|610.75|602.95|610.83|603.03|610.93|603.13|610.75|602.95|23
1656617450000|2022-06-30 19:30:50|610.89|603.09|610.57|602.77|610.9|603.1|610.49|602.69|26
1656617460000|2022-06-30 19:31:00|610.65|602.85|610.13|602.33|610.69|602.89|609.74|601.94|24
1656617470000|2022-06-30 19:31:10|610.12|602.32|609.98|602.18|610.26|602.46|609.3|601.5|33
1656617480000|2022-06-30 19:31:20|609.97|602.17|610.11|602.31|610.76|602.96|609.95|602.15|31
1656617490000|2022-06-30 19:31:30|610.12|602.32|610.68|602.88|610.69|602.89|610.01|602.21|16
1656617500000|2022-06-30 19:31:40|610.65|602.85|610.64|602.84|610.78|602.98|610.58|602.78|25
1656617510000|2022-06-30 19:31:50|610.67|602.87|609.94|602.14|610.72|602.92|609.61|601.81|32
1656617520000|2022-06-30 19:32:00|609.91|602.11|609.94|602.14|610.07|602.27|609.69|601.89|29
1656617530000|2022-06-30 19:32:10|610.07|602.27|610.19|602.39|610.19|602.39|609.87|602.07|30
1656617540000|2022-06-30 19:32:20|610.13|602.33|609.87|602.07|610.27|602.47|609.82|602.02|26
1656617550000|2022-06-30 19:32:30|610.15|602.35|610.14|602.34|610.25|602.45|610.03|602.23|25
1656617560000|2022-06-30 19:32:40|610.15|602.35|610.13|602.33|610.28|602.48|609.92|602.12|22
1656617570000|2022-06-30 19:32:50|610.17|602.37|611.51|603.71|611.58|603.78|610.16|602.36|29
1656617580000|2022-06-30 19:33:00|611.46|603.66|611.41|603.61|611.59|603.79|610.86|603.06|32
1656617590000|2022-06-30 19:33:10|611.36|603.56|611.3|603.5|611.38|603.58|610.84|603.04|26
1656617600000|2022-06-30 19:33:20|611.23|603.43|611.57|603.77|611.68|603.88|610.94|603.14|27
1656617610000|2022-06-30 19:33:30|611.54|603.74|611.11|603.31|611.7|603.9|610.87|603.07|26
1656617620000|2022-06-30 19:33:40|611.1|603.3|610.82|603.02|611.27|603.47|610.82|603.02|24
1656617630000|2022-06-30 19:33:50|610.92|603.12|611.01|603.21|611.16|603.36|610.82|603.02|28
1656617640000|2022-06-30 19:34:00|611|603.2|610.99|603.19|611.12|603.32|610.67|602.87|34
1656617650000|2022-06-30 19:34:10|611.04|603.24|611.28|603.48|611.28|603.48|610.95|603.15|23
1656617660000|2022-06-30 19:34:20|611.22|603.42|610.97|603.17|611.24|603.44|610.97|603.17|25
1656617670000|2022-06-30 19:34:30|611.09|603.29|611.17|603.37|611.21|603.41|610.65|602.85|30
1656617680000|2022-06-30 19:34:40|610.96|603.16|610.98|603.18|611.09|603.29|610.91|603.11|21
1656617690000|2022-06-30 19:34:50|610.99|603.19|610.28|602.48|611.02|603.22|610.28|602.48|21
1656617700000|2022-06-30 19:35:00|610.26|602.46|609.79|601.99|610.37|602.57|609.78|601.98|25
1656617710000|2022-06-30 19:35:10|609.81|602.01|610.42|602.62|610.55|602.75|609.81|602.01|27
1656617720000|2022-06-30 19:35:20|610.41|602.61|610.07|602.27|610.52|602.72|610.02|602.22|22
1656617730000|2022-06-30 19:35:30|609.98|602.18|609.96|602.16|610.24|602.44|609.89|602.09|25
1656617740000|2022-06-30 19:35:40|609.95|602.15|609.98|602.18|610.38|602.58|609.9|602.1|16
1656617750000|2022-06-30 19:35:50|609.96|602.16|610|602.2|610.31|602.51|609.93|602.13|19
1656617760000|2022-06-30 19:36:00|609.99|602.19|609.96|602.16|610.29|602.49|609.94|602.14|24
1656617770000|2022-06-30 19:36:10|609.97|602.17|610.57|602.77|610.63|602.83|609.97|602.17|20
1656617780000|2022-06-30 19:36:20|610.38|602.58|610.18|602.38|610.57|602.77|609.84|602.04|23
1656617790000|2022-06-30 19:36:30|610|602.2|610.09|602.29|610.34|602.54|609.79|601.99|27
1656617800000|2022-06-30 19:36:40|610.08|602.28|610.08|602.28|610.19|602.39|609.78|601.98|26
1656617810000|2022-06-30 19:36:50|610.09|602.29|610.05|602.25|610.15|602.35|609.86|602.06|33
1656617820000|2022-06-30 19:37:00|610.04|602.24|609.91|602.11|610.05|602.25|609.86|602.06|30
1656617830000|2022-06-30 19:37:10|609.92|602.12|609.94|602.14|610.11|602.31|609.86|602.06|22
1656617840000|2022-06-30 19:37:20|609.98|602.18|609.99|602.19|610.17|602.37|609.87|602.07|31
1656617850000|2022-06-30 19:37:30|609.98|602.18|610.98|603.18|610.99|603.19|609.82|602.02|33
1656617860000|2022-06-30 19:37:40|611.01|603.21|610.79|602.99|611.01|603.21|610.65|602.85|28
1656617870000|2022-06-30 19:37:50|610.75|602.95|610.92|603.12|610.98|603.18|610.72|602.92|20
1656617880000|2022-06-30 19:38:00|610.93|603.13|611.04|603.24|611.16|603.36|610.76|602.96|32
1656617890000|2022-06-30 19:38:10|611.03|603.23|610.75|602.95|611.74|603.94|610.71|602.91|35
1656617900000|2022-06-30 19:38:20|610.68|602.88|611.02|603.22|611.25|603.45|610.67|602.87|30
1656617910000|2022-06-30 19:38:30|611.01|603.21|611.11|603.31|611.11|603.31|610.68|602.88|26
1656617920000|2022-06-30 19:38:40|610.74|602.94|610.27|602.47|610.98|603.18|610.19|602.39|28
1656617930000|2022-06-30 19:38:50|610.3|602.5|610.04|602.24|610.3|602.5|610|602.2|27
1656617940000|2022-06-30 19:39:00|609.98|602.18|609.91|602.11|610.13|602.33|609.88|602.08|28
1656617950000|2022-06-30 19:39:10|610.01|602.21|609.54|601.74|610.01|602.21|609.23|601.43|27
1656617960000|2022-06-30 19:39:20|609.58|601.78|609.22|601.42|609.82|602.02|609.22|601.42|31
1656617970000|2022-06-30 19:39:30|609.24|601.44|609.56|601.76|609.69|601.89|609.24|601.44|28
1656617980000|2022-06-30 19:39:40|609.59|601.79|609.14|601.34|609.62|601.82|609.14|601.34|29
1656617990000|2022-06-30 19:39:50|608.93|601.13|609.08|601.28|609.33|601.53|608.82|601.02|21
1656618000000|2022-06-30 19:40:00|609.17|601.37|608.86|601.06|609.22|601.42|608.6|600.8|26
1656618010000|2022-06-30 19:40:10|608.87|601.07|609.2|601.4|609.23|601.43|608.87|601.07|27
1656618020000|2022-06-30 19:40:20|609.18|601.38|609.08|601.28|609.49|601.69|608.84|601.04|30
1656618030000|2022-06-30 19:40:30|609.16|601.36|609.2|601.4|609.27|601.47|608.75|600.95|25
1656618040000|2022-06-30 19:40:40|608.78|600.98|609.09|601.29|609.3|601.5|608.78|600.98|29
1656618050000|2022-06-30 19:40:50|609.2|601.4|609.17|601.37|609.27|601.47|608.88|601.08|22
1656618060000|2022-06-30 19:41:00|608.81|601.01|608.77|600.97|609.27|601.47|608.77|600.97|24
1656618070000|2022-06-30 19:41:10|608.76|600.96|608.29|600.49|609.13|601.33|608.28|600.48|27
1656618080000|2022-06-30 19:41:20|608.28|600.48|607.33|599.53|608.29|600.49|607.3|599.5|25
1656618090000|2022-06-30 19:41:30|607.32|599.52|607.03|599.23|607.35|599.55|607.02|599.22|21
1656618100000|2022-06-30 19:41:40|607.02|599.22|606.33|598.53|607.02|599.22|606.33|598.53|26
1656618110000|2022-06-30 19:41:50|606.32|598.52|606.09|598.29|606.48|598.68|606.09|598.29|26
1656618120000|2022-06-30 19:42:00|606.11|598.31|605.76|597.96|606.19|598.39|605.72|597.92|16
1656618130000|2022-06-30 19:42:10|605.75|597.95|605.63|597.83|605.78|597.98|605.61|597.81|19
1656618140000|2022-06-30 19:42:20|605.64|597.84|605.3|597.5|605.64|597.84|605.3|597.5|22
1656618150000|2022-06-30 19:42:30|605.31|597.51|605.35|597.55|605.5|597.7|605.31|597.51|24
1656618160000|2022-06-30 19:42:40|605.34|597.54|605.9|598.1|605.9|598.1|605.32|597.52|24
1656618170000|2022-06-30 19:42:50|605.97|598.17|606.56|598.76|606.96|599.16|605.9|598.1|30
1656618180000|2022-06-30 19:43:00|606.64|598.84|606.29|598.49|606.76|598.96|606.28|598.48|25
1656618190000|2022-06-30 19:43:10|606.28|598.48|605.36|597.56|606.28|598.48|605.31|597.51|26
1656618200000|2022-06-30 19:43:20|605.35|597.55|605.55|597.75|605.58|597.78|605.31|597.51|23
1656618210000|2022-06-30 19:43:30|605.39|597.59|605.18|597.38|605.41|597.61|605.18|597.38|13
1656618220000|2022-06-30 19:43:40|605.17|597.37|605|597.2|605.17|597.37|605|597.2|17
1656618230000|2022-06-30 19:43:50|605.04|597.24|604.27|596.47|605.08|597.28|604.27|596.47|21
1656618240000|2022-06-30 19:44:00|604.25|596.45|603.75|595.95|604.25|596.45|603.74|595.94|29
1656618250000|2022-06-30 19:44:10|603.76|595.96|603.6|595.8|603.93|596.13|603.52|595.72|29
1656618260000|2022-06-30 19:44:20|603.56|595.76|603.23|595.43|603.56|595.76|602.84|595.04|30
1656618270000|2022-06-30 19:44:30|603.22|595.42|603.39|595.59|603.63|595.83|603.22|595.42|26
1656618280000|2022-06-30 19:44:40|603.49|595.69|603.8|596|603.92|596.12|603.41|595.61|29
1656618290000|2022-06-30 19:44:50|603.79|595.99|603.79|595.99|603.95|596.15|603.71|595.91|21
1656618300000|2022-06-30 19:45:00|603.8|596|603.79|595.99|603.9|596.1|603.74|595.94|23
1656618310000|2022-06-30 19:45:10|603.78|595.98|603.85|596.05|603.88|596.08|603.39|595.59|29
1656618320000|2022-06-30 19:45:20|603.87|596.07|604.5|596.7|604.51|596.71|603.87|596.07|32
1656618330000|2022-06-30 19:45:30|604.52|596.72|605.07|597.27|605.08|597.28|604.52|596.72|31
1656618340000|2022-06-30 19:45:40|605.02|597.22|605.49|597.69|605.49|597.69|604.85|597.05|21
1656618350000|2022-06-30 19:45:50|605.52|597.72|605.64|597.84|605.65|597.85|605.47|597.67|22
1656618360000|2022-06-30 19:46:00|605.63|597.83|605.73|597.93|605.74|597.94|605.57|597.77|20
1656618370000|2022-06-30 19:46:10|605.74|597.94|606.86|599.06|606.86|599.06|605.69|597.89|29
1656618380000|2022-06-30 19:46:20|606.88|599.08|606.69|598.89|606.94|599.14|606.55|598.75|29
1656618390000|2022-06-30 19:46:30|606.65|598.85|606.35|598.55|606.84|599.04|606.26|598.46|27
1656618400000|2022-06-30 19:46:40|606.34|598.54|606.68|598.88|606.76|598.96|606.34|598.54|28
1656618410000|2022-06-30 19:46:50|606.64|598.84|607.78|599.98|607.78|599.98|606.64|598.84|31
1656618420000|2022-06-30 19:47:00|607.76|599.96|607.64|599.84|607.82|600.02|607.47|599.67|25
1656618430000|2022-06-30 19:47:10|607.63|599.83|607.16|599.36|607.63|599.83|606.91|599.11|31
1656618440000|2022-06-30 19:47:20|607.17|599.37|607.56|599.76|607.59|599.79|606.93|599.13|25
1656618450000|2022-06-30 19:47:30|607.57|599.77|607.56|599.76|607.65|599.85|607.56|599.76|19
1656618460000|2022-06-30 19:47:40|607.6|599.8|607.82|600.02|607.82|600.02|607.5|599.7|23
1656618470000|2022-06-30 19:47:50|607.76|599.96|607.91|600.11|608.06|600.26|607.62|599.82|26
1656618480000|2022-06-30 19:48:00|607.95|600.15|607.98|600.18|608.15|600.35|607.95|600.15|16
1656618490000|2022-06-30 19:48:10|607.97|600.17|607.33|599.53|607.97|600.17|607.27|599.47|21
1656618500000|2022-06-30 19:48:20|607.34|599.54|607.2|599.4|607.36|599.56|607.18|599.38|14
1656618510000|2022-06-30 19:48:30|607.15|599.35|606.75|598.95|607.16|599.36|606.75|598.95|14
1656618520000|2022-06-30 19:48:40|606.65|598.85|606.87|599.07|607.03|599.23|606.65|598.85|27
1656618530000|2022-06-30 19:48:50|606.86|599.06|606.8|599|606.98|599.18|606.72|598.92|22
1656618540000|2022-06-30 19:49:00|606.85|599.05|606.85|599.05|606.95|599.15|606.72|598.92|21
1656618550000|2022-06-30 19:49:10|606.87|599.07|606.52|598.72|606.88|599.08|606.34|598.54|24
1656618560000|2022-06-30 19:49:20|606.49|598.69|606.56|598.76|606.65|598.85|606.49|598.69|19
1656618570000|2022-06-30 19:49:30|606.58|598.78|606.99|599.19|607.04|599.24|606.58|598.78|24
1656618580000|2022-06-30 19:49:40|607|599.2|607.16|599.36|607.69|599.89|607|599.2|26
1656618590000|2022-06-30 19:49:50|607.14|599.34|606.96|599.16|607.14|599.34|606.76|598.96|13
1656618600000|2022-06-30 19:50:00|606.99|599.19|607.2|599.4|607.2|599.4|606.81|599.01|5
1656618610000|2022-06-30 19:50:10|607.37|599.57|607.39|599.59|607.53|599.73|607.29|599.49|6
1656618630000|2022-06-30 19:50:30|607.45|599.65|607.91|600.11|607.91|600.11|607.45|599.65|6
1656618640000|2022-06-30 19:50:40|608.03|600.23|608.08|600.28|608.55|600.75|608.02|600.22|21
1656618650000|2022-06-30 19:50:50|608.03|600.23|608.02|600.22|608.03|600.23|608.02|600.22|4
1656618660000|2022-06-30 19:51:00|608.01|600.21|607.11|599.31|608.13|600.33|607.11|599.31|20
1656618670000|2022-06-30 19:51:10|607.1|599.3|607.01|599.21|607.21|599.41|606.99|599.19|16
1656618680000|2022-06-30 19:51:20|607|599.2|606.85|599.05|607.01|599.21|606.76|598.96|18
1656618690000|2022-06-30 19:51:30|606.88|599.08|607.15|599.35|607.15|599.35|606.88|599.08|25
1656618700000|2022-06-30 19:51:40|607.09|599.29|606.95|599.15|607.18|599.38|606.86|599.06|26
1656618710000|2022-06-30 19:51:50|606.84|599.04|606.25|598.45|606.89|599.09|606.24|598.44|23
1656618720000|2022-06-30 19:52:00|606.26|598.46|605.99|598.19|606.28|598.48|605.98|598.18|22
1656618730000|2022-06-30 19:52:10|605.98|598.18|605.93|598.13|605.99|598.19|605.9|598.1|11
1656618740000|2022-06-30 19:52:20|605.95|598.15|605.33|597.53|605.98|598.18|605.32|597.52|25
1656618750000|2022-06-30 19:52:30|605.32|597.52|605.02|597.22|605.32|597.52|604.95|597.15|24
1656618760000|2022-06-30 19:52:40|605.19|597.39|605.74|597.94|605.74|597.94|605.03|597.23|29
1656618770000|2022-06-30 19:52:50|605.72|597.92|605.53|597.73|605.72|597.92|605.28|597.48|23
1656618780000|2022-06-30 19:53:00|605.54|597.74|605.08|597.28|605.55|597.75|605.08|597.28|31
1656618790000|2022-06-30 19:53:10|605.07|597.27|604.81|597.01|605.12|597.32|604.81|597.01|22
1656618800000|2022-06-30 19:53:20|604.94|597.14|604.17|596.37|604.94|597.14|604.17|596.37|26
1656618810000|2022-06-30 19:53:30|604.15|596.35|604.62|596.82|604.62|596.82|604.15|596.35|30
1656618820000|2022-06-30 19:53:40|604.58|596.78|604.45|596.65|604.66|596.86|604.31|596.51|32
1656618830000|2022-06-30 19:53:50|604.44|596.64|604.69|596.89|604.84|597.04|604.14|596.34|30
1656618840000|2022-06-30 19:54:00|604.67|596.87|604.45|596.65|604.97|597.17|604.33|596.53|29
1656618850000|2022-06-30 19:54:10|604.44|596.64|604.19|596.39|604.6|596.8|604.17|596.37|32
1656618860000|2022-06-30 19:54:20|604.21|596.41|603.91|596.11|604.21|596.41|603.91|596.11|25
1656618870000|2022-06-30 19:54:30|604.11|596.31|604.09|596.29|604.15|596.35|604.05|596.25|17
1656618880000|2022-06-30 19:54:40|604.29|596.49|604.4|596.6|604.4|596.6|604.29|596.49|2
1656618920000|2022-06-30 19:55:20|604.55|596.75|604.55|596.75|604.55|596.75|604.55|596.75|1
1656618940000|2022-06-30 19:55:40|605.05|597.25|604.71|596.91|605.05|597.25|604.58|596.78|6
1656618950000|2022-06-30 19:55:50|604.72|596.92|604.48|596.68|604.72|596.92|604.39|596.59|17
1656618960000|2022-06-30 19:56:00|604.47|596.67|604.13|596.33|604.64|596.84|604.13|596.33|28
1656618970000|2022-06-30 19:56:10|604.16|596.36|605.29|597.49|605.29|597.49|604.16|596.36|33
1656618980000|2022-06-30 19:56:20|605.33|597.53|606.26|598.46|606.77|598.97|605.33|597.53|33
1656618990000|2022-06-30 19:56:30|606.25|598.45|605.95|598.15|606.42|598.62|605.73|597.93|32
1656619000000|2022-06-30 19:56:40|605.94|598.14|606.06|598.26|606.06|598.26|605.9|598.1|33
1656619010000|2022-06-30 19:56:50|606.03|598.23|605.88|598.08|606.06|598.26|605.86|598.06|25
1656619020000|2022-06-30 19:57:00|605.98|598.18|606.69|598.89|606.69|598.89|605.95|598.15|34
1656619030000|2022-06-30 19:57:10|606.68|598.88|606.1|598.3|606.83|599.03|606|598.2|29
1656619040000|2022-06-30 19:57:20|606.14|598.34|606.6|598.8|606.61|598.81|606.04|598.24|29
1656619050000|2022-06-30 19:57:30|606.59|598.79|606.21|598.41|606.79|598.99|605.86|598.06|25
1656619060000|2022-06-30 19:57:40|606.23|598.43|606.71|598.91|606.77|598.97|606.07|598.27|24
1656619070000|2022-06-30 19:57:50|606.73|598.93|606.67|598.87|606.76|598.96|606.57|598.77|23
1656619080000|2022-06-30 19:58:00|606.66|598.86|606.5|598.7|606.72|598.92|606.28|598.48|27
1656619090000|2022-06-30 19:58:10|606.55|598.75|606.22|598.42|606.74|598.94|605.9|598.1|29
1656619100000|2022-06-30 19:58:20|606.21|598.41|606.64|598.84|606.72|598.92|605.93|598.13|30
1656619110000|2022-06-30 19:58:30|606.66|598.86|606.57|598.77|606.66|598.86|606.53|598.73|19
1656619120000|2022-06-30 19:58:40|606.59|598.79|606.56|598.76|606.67|598.87|606.56|598.76|17
1656619130000|2022-06-30 19:58:50|606.57|598.77|606.18|598.38|606.64|598.84|606.05|598.25|24
1656619140000|2022-06-30 19:59:00|606.16|598.36|606.04|598.24|606.2|598.4|605.88|598.08|20
1656619150000|2022-06-30 19:59:10|606.07|598.27|605.59|597.79|606.07|598.27|605.32|597.52|35
1656619160000|2022-06-30 19:59:20|605.64|597.84|606.5|598.7|606.5|598.7|605.59|597.79|34
1656619170000|2022-06-30 19:59:30|606.51|598.71|605.87|598.07|606.55|598.75|605.86|598.06|30
1656619180000|2022-06-30 19:59:40|605.85|598.05|606.58|598.78|606.82|599.02|605.85|598.05|31
1656619190000|2022-06-30 19:59:50|606.57|598.77|607.99|600.19|607.99|600.19|606.57|598.77|28
1656619200000|2022-06-30 20:00:00|608.01|600.21|608.15|600.35|608.28|600.48|608.01|600.21|5
1656619230000|2022-06-30 20:00:30|608.4|600.6|608.9|601.1|608.9|601.1|608.4|600.6|2
1656619240000|2022-06-30 20:00:40|608.77|600.97|608.99|601.19|609.06|601.26|608.77|600.97|18
1656619250000|2022-06-30 20:00:50|609.01|601.21|610.15|602.35|610.25|602.45|609.01|601.21|26
1656619260000|2022-06-30 20:01:00|610.13|602.33|610.58|602.78|610.75|602.95|610.06|602.26|25
1656619270000|2022-06-30 20:01:10|610.22|602.42|610.42|602.62|610.61|602.81|610.15|602.35|25
1656619280000|2022-06-30 20:01:20|610.28|602.48|610.01|602.21|610.28|602.48|609.9|602.1|31
1656619290000|2022-06-30 20:01:30|609.99|602.19|609.61|601.81|610.02|602.22|609.49|601.69|28
1656619300000|2022-06-30 20:01:40|609.36|601.56|609.53|601.73|609.93|602.13|609.18|601.38|29
1656619310000|2022-06-30 20:01:50|609.51|601.71|608.98|601.18|609.51|601.71|608.66|600.86|29
1656619320000|2022-06-30 20:02:00|608.93|601.13|607.61|599.81|608.93|601.13|607.37|599.57|35
1656619330000|2022-06-30 20:02:10|607.57|599.77|607.09|599.29|607.57|599.77|607.08|599.28|28
1656619340000|2022-06-30 20:02:20|607.12|599.32|607.25|599.45|607.62|599.82|607.12|599.32|29
1656619350000|2022-06-30 20:02:30|607.24|599.44|606.98|599.18|607.24|599.44|606.45|598.65|29
1656619360000|2022-06-30 20:02:40|606.94|599.14|606.39|598.59|606.94|599.14|606.35|598.55|19
1656619370000|2022-06-30 20:02:50|606.4|598.6|606.62|598.82|606.78|598.98|606.23|598.43|32
1656619380000|2022-06-30 20:03:00|606.56|598.76|606.31|598.51|606.93|599.13|606.28|598.48|37
1656619390000|2022-06-30 20:03:10|606.32|598.52|606.51|598.71|606.71|598.91|606.32|598.52|31
1656619400000|2022-06-30 20:03:20|606.52|598.72|606.61|598.81|606.88|599.08|606.52|598.72|30
1656619410000|2022-06-30 20:03:30|606.58|598.78|605.38|597.58|606.84|599.04|605.38|597.58|29
1656619420000|2022-06-30 20:03:40|605.41|597.61|605.57|597.77|605.95|598.15|605.2|597.4|29
1656619430000|2022-06-30 20:03:50|605.54|597.74|605.69|597.89|606.06|598.26|605.54|597.74|33
1656619440000|2022-06-30 20:04:00|605.77|597.97|605.92|598.12|606.04|598.24|605.73|597.93|28
1656619450000|2022-06-30 20:04:10|605.93|598.13|605.55|597.75|606|598.2|605.54|597.74|23
1656619460000|2022-06-30 20:04:20|605.56|597.76|605.85|598.05|606.05|598.25|605.53|597.73|32
1656619470000|2022-06-30 20:04:30|605.86|598.06|605.99|598.19|606.02|598.22|605.8|598|23
1656619480000|2022-06-30 20:04:40|605.95|598.15|605.79|597.99|605.98|598.18|605.79|597.99|18
1656619490000|2022-06-30 20:04:50|605.84|598.04|606.44|598.64|606.44|598.64|605.8|598|25
1656619500000|2022-06-30 20:05:00|606.45|598.65|606.6|598.8|606.85|599.05|606.45|598.65|27
1656619510000|2022-06-30 20:05:10|606.58|598.78|606.16|598.36|606.58|598.78|606.11|598.31|22
1656619520000|2022-06-30 20:05:20|606.15|598.35|605.92|598.12|606.15|598.35|605.67|597.87|32
1656619530000|2022-06-30 20:05:30|605.9|598.1|605.92|598.12|605.96|598.16|605.85|598.05|12
1656619540000|2022-06-30 20:05:40|605.91|598.11|605.9|598.1|605.96|598.16|605.89|598.09|13
1656619550000|2022-06-30 20:05:50|605.92|598.12|605.04|597.24|605.92|598.12|604.94|597.14|24
1656619560000|2022-06-30 20:06:00|605.03|597.23|604.6|596.8|605.06|597.26|604.6|596.8|21
1656619570000|2022-06-30 20:06:10|604.63|596.83|604.34|596.54|604.65|596.85|604.34|596.54|19
1656619580000|2022-06-30 20:06:20|604.31|596.51|604.45|596.65|604.53|596.73|604.21|596.41|30
1656619590000|2022-06-30 20:06:30|604.5|596.7|604.94|597.14|604.99|597.19|604.5|596.7|29
1656619600000|2022-06-30 20:06:40|604.93|597.13|604.95|597.15|604.99|597.19|604.9|597.1|22
1656619610000|2022-06-30 20:06:50|604.96|597.16|605.41|597.61|605.47|597.67|604.95|597.15|14
1656619620000|2022-06-30 20:07:00|605.3|597.5|605.51|597.71|605.54|597.74|605.11|597.31|27
1656619630000|2022-06-30 20:07:10|605.44|597.64|605.41|597.61|605.47|597.67|605.29|597.49|20
1656619640000|2022-06-30 20:07:20|605.42|597.62|605.77|597.97|605.85|598.05|605.41|597.61|23
1656619650000|2022-06-30 20:07:30|605.76|597.96|605.67|597.87|605.95|598.15|605.65|597.85|23
1656619660000|2022-06-30 20:07:40|605.66|597.86|605.1|597.3|605.79|597.99|605.1|597.3|15
1656619670000|2022-06-30 20:07:50|605.09|597.29|605.06|597.26|605.18|597.38|604.98|597.18|16
1656619680000|2022-06-30 20:08:00|605.03|597.23|605.02|597.22|605.1|597.3|605|597.2|18
1656619690000|2022-06-30 20:08:10|605.03|597.23|605.05|597.25|605.13|597.33|605|597.2|16
1656619700000|2022-06-30 20:08:20|605.07|597.27|604.99|597.19|605.09|597.29|604.99|597.19|9
1656619710000|2022-06-30 20:08:30|604.95|597.15|604.94|597.14|604.95|597.15|604.94|597.14|2
1656619720000|2022-06-30 20:08:40|604.93|597.13|605.59|597.79|605.59|597.79|604.85|597.05|23
1656619730000|2022-06-30 20:08:50|605.56|597.76|605.79|597.99|605.81|598.01|605.55|597.75|20
1656619740000|2022-06-30 20:09:00|605.8|598|605.85|598.05|605.88|598.08|605.62|597.82|25
1656619750000|2022-06-30 20:09:10|605.84|598.04|606.57|598.77|606.57|598.77|605.82|598.02|34
1656619760000|2022-06-30 20:09:20|606.5|598.7|607.02|599.22|607.05|599.25|606.46|598.66|26
1656619770000|2022-06-30 20:09:30|607.04|599.24|607.95|600.15|608.56|600.76|607.02|599.22|28
1656619780000|2022-06-30 20:09:40|608|600.2|607.79|599.99|608|600.2|607.25|599.45|26
1656619790000|2022-06-30 20:09:50|607.8|600|607.55|599.75|607.83|600.03|607.55|599.75|27
1656619800000|2022-06-30 20:10:00|607.57|599.77|607.58|599.78|607.94|600.14|607.56|599.76|21
1656619810000|2022-06-30 20:10:10|607.57|599.77|607.76|599.96|607.89|600.09|607.57|599.77|25
1656619820000|2022-06-30 20:10:20|607.77|599.97|607.95|600.15|608.15|600.35|607.77|599.97|18
1656619830000|2022-06-30 20:10:30|607.93|600.13|607.68|599.88|608.01|600.21|607.56|599.76|21
1656619840000|2022-06-30 20:10:40|607.75|599.95|607.6|599.8|607.75|599.95|607.56|599.76|17
1656619850000|2022-06-30 20:10:50|607.64|599.84|607.76|599.96|607.76|599.96|607.44|599.64|16
1656619860000|2022-06-30 20:11:00|607.83|600.03|607.94|600.14|607.97|600.17|607.69|599.89|16
1656619870000|2022-06-30 20:11:10|607.96|600.16|607.96|600.16|608.15|600.35|607.9|600.1|14
1656619880000|2022-06-30 20:11:20|607.97|600.17|608.01|600.21|608.01|600.21|607.9|600.1|10
1656619890000|2022-06-30 20:11:30|608.03|600.23|608.54|600.74|608.92|601.12|608.01|600.21|31
1656619900000|2022-06-30 20:11:40|608.57|600.77|608.49|600.69|608.57|600.77|608.42|600.62|17
1656619910000|2022-06-30 20:11:50|608.48|600.68|608.36|600.56|608.56|600.76|608.32|600.52|21
1656619920000|2022-06-30 20:12:00|608.38|600.58|608.7|600.9|608.75|600.95|608.21|600.41|25
1656619930000|2022-06-30 20:12:10|608.74|600.94|608.75|600.95|608.95|601.15|608.64|600.84|21
1656619940000|2022-06-30 20:12:20|608.74|600.94|608.69|600.89|608.83|601.03|608.69|600.89|13
1656619950000|2022-06-30 20:12:30|608.8|601|608.75|600.95|608.8|601|608.71|600.91|10
1656619960000|2022-06-30 20:12:40|608.74|600.94|608.85|601.05|608.89|601.09|608.74|600.94|13
1656619970000|2022-06-30 20:12:50|608.86|601.06|608.36|600.56|608.92|601.12|608.36|600.56|14
1656619980000|2022-06-30 20:13:00|608.37|600.57|608.81|601.01|608.81|601.01|608.37|600.57|28
1656619990000|2022-06-30 20:13:10|608.86|601.06|608.78|600.98|608.93|601.13|608.65|600.85|16
1656620000000|2022-06-30 20:13:20|608.84|601.04|609.68|601.88|609.69|601.89|608.84|601.04|26
1656620010000|2022-06-30 20:13:30|609.69|601.89|609.22|601.42|609.69|601.89|609.19|601.39|23
1656620020000|2022-06-30 20:13:40|609.25|601.45|608.91|601.11|609.33|601.53|608.91|601.11|26
1656620030000|2022-06-30 20:13:50|608.93|601.13|608.9|601.1|609.04|601.24|608.72|600.92|20
1656620040000|2022-06-30 20:14:00|608.89|601.09|608.85|601.05|608.96|601.16|608.83|601.03|31
1656620050000|2022-06-30 20:14:10|608.93|601.13|608.98|601.18|608.99|601.19|608.92|601.12|14
1656620060000|2022-06-30 20:14:20|609.06|601.26|609.45|601.65|609.53|601.73|608.98|601.18|26
1656620070000|2022-06-30 20:14:30|609.44|601.64|609.59|601.79|609.67|601.87|609.08|601.28|23
1656620080000|2022-06-30 20:14:40|609.58|601.78|609.45|601.65|609.59|601.79|609.43|601.63|26
1656620090000|2022-06-30 20:14:50|609.44|601.64|609.36|601.56|609.46|601.66|609.2|601.4|18
1656620100000|2022-06-30 20:15:00|609.35|601.55|609.5|601.7|609.5|601.7|609.33|601.53|13
1656620110000|2022-06-30 20:15:10|609.49|601.69|609.23|601.43|609.49|601.69|609.23|601.43|17
1656620120000|2022-06-30 20:15:20|609.24|601.44|609.64|601.84|609.66|601.86|609.15|601.35|21
1656620130000|2022-06-30 20:15:30|609.62|601.82|608.79|600.99|609.62|601.82|608.79|600.99|31
1656620140000|2022-06-30 20:15:40|608.86|601.06|608.96|601.16|608.97|601.17|608.84|601.04|23
1656620150000|2022-06-30 20:15:50|608.98|601.18|609.19|601.39|609.19|601.39|608.68|600.88|25
1656620160000|2022-06-30 20:16:00|609.2|601.4|610.5|602.7|610.57|602.77|609.08|601.28|28
1656620170000|2022-06-30 20:16:10|610.63|602.83|610.25|602.45|610.63|602.83|610.19|602.39|31
1656620180000|2022-06-30 20:16:20|610.26|602.46|610.2|602.4|610.27|602.47|610.15|602.35|26
1656620190000|2022-06-30 20:16:30|610.23|602.43|610.73|602.93|610.99|603.19|610.22|602.42|25
1656620200000|2022-06-30 20:16:40|610.71|602.91|610.29|602.49|611.2|603.4|610.29|602.49|32
1656620210000|2022-06-30 20:16:50|610.28|602.48|610.17|602.37|610.28|602.48|609.94|602.14|34
1656620220000|2022-06-30 20:17:00|610.21|602.41|610.05|602.25|610.21|602.41|609.95|602.15|26
1656620230000|2022-06-30 20:17:10|610.06|602.26|609.94|602.14|610.07|602.27|609.4|601.6|26
1656620240000|2022-06-30 20:17:20|609.89|602.09|609.34|601.54|609.9|602.1|609.33|601.53|23
1656620250000|2022-06-30 20:17:30|609.29|601.49|609.08|601.28|609.4|601.6|609.07|601.27|19
1656620260000|2022-06-30 20:17:40|609.07|601.27|609.11|601.31|609.16|601.36|609.05|601.25|18
1656620270000|2022-06-30 20:17:50|609.1|601.3|608.9|601.1|609.13|601.33|608.9|601.1|26
1656620280000|2022-06-30 20:18:00|608.95|601.15|608.32|600.52|608.95|601.15|608.32|600.52|25
1656620290000|2022-06-30 20:18:10|608.31|600.51|608.04|600.24|608.58|600.78|608.04|600.24|27
1656620300000|2022-06-30 20:18:20|608|600.2|608.23|600.43|608.37|600.57|607.97|600.17|29
1656620310000|2022-06-30 20:18:30|608.22|600.42|608.05|600.25|608.29|600.49|607.99|600.19|32
1656620320000|2022-06-30 20:18:40|608.04|600.24|607.91|600.11|608.09|600.29|607.91|600.11|20
1656620330000|2022-06-30 20:18:50|607.97|600.17|608.13|600.33|608.26|600.46|607.9|600.1|26
1656620340000|2022-06-30 20:19:00|608.11|600.31|608.13|600.33|608.24|600.44|608.06|600.26|15
1656620350000|2022-06-30 20:19:10|608.12|600.32|608.09|600.29|608.28|600.48|608.09|600.29|18
1656620360000|2022-06-30 20:19:20|608.07|600.27|608.55|600.75|608.71|600.91|608.06|600.26|28
1656620370000|2022-06-30 20:19:30|608.54|600.74|608.74|600.94|608.82|601.02|608.35|600.55|28
1656620380000|2022-06-30 20:19:40|608.49|600.69|608.32|600.52|608.49|600.69|608.27|600.47|34
1656620390000|2022-06-30 20:19:50|608.3|600.5|608.21|600.41|608.34|600.54|608.15|600.35|25
1656620400000|2022-06-30 20:20:00|608.14|600.34|608.25|600.45|608.29|600.49|607.95|600.15|16
1656620410000|2022-06-30 20:20:10|608.24|600.44|608.74|600.94|608.99|601.19|608.16|600.36|29
1656620420000|2022-06-30 20:20:20|608.76|600.96|608.85|601.05|609.19|601.39|608.76|600.96|31
1656620430000|2022-06-30 20:20:30|608.87|601.07|608.65|600.85|608.98|601.18|608.58|600.78|19
1656620440000|2022-06-30 20:20:40|608.64|600.84|608.84|601.04|608.84|601.04|608.55|600.75|22
1656620450000|2022-06-30 20:20:50|608.94|601.14|608.87|601.07|608.99|601.19|608.81|601.01|26
1656620460000|2022-06-30 20:21:00|608.89|601.09|608.94|601.14|608.98|601.18|608.85|601.05|28
1656620470000|2022-06-30 20:21:10|608.93|601.13|608.98|601.18|609|601.2|608.82|601.02|29
1656620480000|2022-06-30 20:21:20|609|601.2|608.93|601.13|609.08|601.28|608.92|601.12|22
1656620490000|2022-06-30 20:21:30|608.91|601.11|608.99|601.19|609.06|601.26|608.88|601.08|29
1656620500000|2022-06-30 20:21:40|608.96|601.16|608.94|601.14|609.01|601.21|608.86|601.06|20
1656620510000|2022-06-30 20:21:50|608.98|601.18|608.41|600.61|608.98|601.18|608.31|600.51|26
1656620520000|2022-06-30 20:22:00|608.42|600.62|608.93|601.13|608.93|601.13|608.26|600.46|20
1656620530000|2022-06-30 20:22:10|608.94|601.14|608.84|601.04|609.55|601.75|608.74|600.94|31
1656620540000|2022-06-30 20:22:20|608.85|601.05|609.13|601.33|609.29|601.49|608.85|601.05|24
1656620550000|2022-06-30 20:22:30|608.85|601.05|608.71|600.91|609.06|601.26|608.59|600.79|23
1656620560000|2022-06-30 20:22:40|608.76|600.96|609.2|601.4|609.2|601.4|608.7|600.9|21
1656620570000|2022-06-30 20:22:50|609.26|601.46|609.06|601.26|609.26|601.46|609|601.2|21
1656620580000|2022-06-30 20:23:00|609.17|601.37|608.87|601.07|609.18|601.38|608.71|600.91|17
1656620590000|2022-06-30 20:23:10|608.85|601.05|608.99|601.19|609.09|601.29|608.85|601.05|17
1656620600000|2022-06-30 20:23:20|609|601.2|608.98|601.18|609.08|601.28|608.87|601.07|21
1656620610000|2022-06-30 20:23:30|608.83|601.03|609.05|601.25|609.05|601.25|608.8|601|19
1656620620000|2022-06-30 20:23:40|608.97|601.17|608.82|601.02|608.99|601.19|608.7|600.9|21
1656620630000|2022-06-30 20:23:50|608.78|600.98|610.63|602.83|610.63|602.83|608.78|600.98|26
1656620640000|2022-06-30 20:24:00|610.6|602.8|610.41|602.61|610.6|602.8|609.92|602.12|29
1656620650000|2022-06-30 20:24:10|610.62|602.82|610.38|602.58|610.75|602.95|610.21|602.41|20
1656620660000|2022-06-30 20:24:20|610.52|602.72|610.48|602.68|610.68|602.88|610.19|602.39|22
1656620670000|2022-06-30 20:24:30|610.55|602.75|610.67|602.87|610.68|602.88|610.25|602.45|22
1656620680000|2022-06-30 20:24:40|610.62|602.82|610.4|602.6|610.87|603.07|610.31|602.51|25
1656620690000|2022-06-30 20:24:50|610.41|602.61|610.68|602.88|610.86|603.06|610.37|602.57|26
1656620700000|2022-06-30 20:25:00|610.67|602.87|611.06|603.26|611.6|603.8|610.5|602.7|26
1656620710000|2022-06-30 20:25:10|611.04|603.24|611.26|603.46|611.38|603.58|610.94|603.14|20
1656620720000|2022-06-30 20:25:20|611.35|603.55|610.81|603.01|611.35|603.55|610.73|602.93|15
1656620730000|2022-06-30 20:25:30|610.79|602.99|610.57|602.77|611.2|603.4|610.33|602.53|24
1656620740000|2022-06-30 20:25:40|610.56|602.76|610.16|602.36|610.56|602.76|610.16|602.36|24
1656620750000|2022-06-30 20:25:50|610.13|602.33|610.04|602.24|610.43|602.63|610.02|602.22|14
1656620760000|2022-06-30 20:26:00|610.02|602.22|610.36|602.56|610.39|602.59|610.02|602.22|23
1656620770000|2022-06-30 20:26:10|610.34|602.54|609.86|602.06|610.34|602.54|609.49|601.69|23
1656620780000|2022-06-30 20:26:20|609.87|602.07|609.92|602.12|609.98|602.18|609.87|602.07|9
1656620790000|2022-06-30 20:26:30|609.94|602.14|609.92|602.12|609.94|602.14|609.88|602.08|8
1656620800000|2022-06-30 20:26:40|610.03|602.23|610|602.2|610.03|602.23|609.99|602.19|13
1656620810000|2022-06-30 20:26:50|610.01|602.21|610.04|602.24|610.05|602.25|609.99|602.19|10
1656620820000|2022-06-30 20:27:00|610.03|602.23|610.08|602.28|610.08|602.28|609.96|602.16|8
1656620830000|2022-06-30 20:27:10|610|602.2|609.41|601.61|610|602.2|609.22|601.42|25
1656620840000|2022-06-30 20:27:20|609.42|601.62|609.4|601.6|609.42|601.62|609.02|601.22|25
1656620850000|2022-06-30 20:27:30|609.38|601.58|609.31|601.51|609.41|601.61|609.05|601.25|17
1656620860000|2022-06-30 20:27:40|609.32|601.52|609.95|602.15|610.2|602.4|609.32|601.52|30
1656620870000|2022-06-30 20:27:50|609.98|602.18|609.9|602.1|610.07|602.27|609.72|601.92|26
1656620880000|2022-06-30 20:28:00|609.91|602.11|609.85|602.05|609.95|602.15|609.83|602.03|23
1656620890000|2022-06-30 20:28:10|609.87|602.07|609.37|601.57|609.87|602.07|609.34|601.54|26
1656620900000|2022-06-30 20:28:20|609.39|601.59|609.41|601.61|609.45|601.65|609.04|601.24|26
1656620910000|2022-06-30 20:28:30|609.4|601.6|609.62|601.82|609.66|601.86|609.11|601.31|23
1656620920000|2022-06-30 20:28:40|609.61|601.81|609.36|601.56|609.7|601.9|609.36|601.56|22
1656620930000|2022-06-30 20:28:50|609.33|601.53|609.66|601.86|609.66|601.86|609.31|601.51|23
1656620940000|2022-06-30 20:29:00|609.65|601.85|609.34|601.54|609.76|601.96|609.34|601.54|26
1656620950000|2022-06-30 20:29:10|609.33|601.53|609.08|601.28|609.33|601.53|609.02|601.22|20
1656620960000|2022-06-30 20:29:20|609.07|601.27|608.34|600.54|609.07|601.27|608.34|600.54|16
1656620970000|2022-06-30 20:29:30|608.36|600.56|608.3|600.5|608.39|600.59|608.29|600.49|24
1656620980000|2022-06-30 20:29:40|608.33|600.53|608.41|600.61|608.45|600.65|608.33|600.53|26
1656620990000|2022-06-30 20:29:50|608.46|600.66|608.39|600.59|608.9|601.1|608.38|600.58|27
1656621000000|2022-06-30 20:30:00|608.38|600.58|608.32|600.52|608.42|600.62|607.98|600.18|23
1656621010000|2022-06-30 20:30:10|608.21|600.41|608.74|600.94|608.77|600.97|608.21|600.41|26
1656621020000|2022-06-30 20:30:20|608.73|600.93|608.8|601|608.88|601.08|608.61|600.81|24
1656621030000|2022-06-30 20:30:30|608.76|600.96|607.99|600.19|608.77|600.97|607.9|600.1|26
1656621040000|2022-06-30 20:30:40|607.98|600.18|607.94|600.14|608.2|600.4|607.93|600.13|27
1656621050000|2022-06-30 20:30:50|607.91|600.11|607.91|600.11|608.19|600.39|607.9|600.1|22
1656621060000|2022-06-30 20:31:00|607.89|600.09|608.26|600.46|608.26|600.46|607.81|600.01|19
1656621070000|2022-06-30 20:31:10|608.09|600.29|608.05|600.25|608.18|600.38|607.92|600.12|23
1656621080000|2022-06-30 20:31:20|608.07|600.27|607.92|600.12|608.11|600.31|607.78|599.98|23
1656621090000|2022-06-30 20:31:30|607.91|600.11|608.07|600.27|608.11|600.31|607.78|599.98|21
1656621100000|2022-06-30 20:31:40|608.08|600.28|607.86|600.06|608.1|600.3|607.81|600.01|15
1656621110000|2022-06-30 20:31:50|607.84|600.04|608.07|600.27|608.1|600.3|607.83|600.03|28
1656621120000|2022-06-30 20:32:00|608.01|600.21|608.05|600.25|608.07|600.27|607.91|600.11|19
1656621130000|2022-06-30 20:32:10|608.04|600.24|608.06|600.26|608.23|600.43|608.04|600.24|22
1656621140000|2022-06-30 20:32:20|608.05|600.25|608.06|600.26|608.17|600.37|608.05|600.25|13
1656621150000|2022-06-30 20:32:30|608.01|600.21|608.08|600.28|608.15|600.35|607.95|600.15|18
1656621160000|2022-06-30 20:32:40|608.04|600.24|607.79|599.99|608.04|600.24|607.79|599.99|15
1656621170000|2022-06-30 20:32:50|607.78|599.98|607.79|599.99|607.95|600.15|607.78|599.98|23
1656621180000|2022-06-30 20:33:00|607.8|600|607.95|600.15|607.96|600.16|607.76|599.96|14
1656621190000|2022-06-30 20:33:10|607.91|600.11|607.93|600.13|608|600.2|607.88|600.08|11
1656621200000|2022-06-30 20:33:20|607.89|600.09|608.6|600.8|608.71|600.91|607.89|600.09|32
1656621210000|2022-06-30 20:33:30|608.44|600.64|608.36|600.56|608.5|600.7|608.29|600.49|22
1656621220000|2022-06-30 20:33:40|608.32|600.52|608.27|600.47|608.41|600.61|608.17|600.37|20
1656621230000|2022-06-30 20:33:50|608.3|600.5|608.15|600.35|608.3|600.5|608.08|600.28|31
1656621240000|2022-06-30 20:34:00|608.1|600.3|608.25|600.45|608.3|600.5|608.1|600.3|17
1656621250000|2022-06-30 20:34:10|608.2|600.4|608.96|601.16|609.09|601.29|608.15|600.35|27
1656621260000|2022-06-30 20:34:20|608.99|601.19|609.15|601.35|609.26|601.46|608.86|601.06|29
1656621270000|2022-06-30 20:34:30|609.11|601.31|608.99|601.19|609.19|601.39|608.95|601.15|22
1656621280000|2022-06-30 20:34:40|608.98|601.18|608.84|601.04|609.01|601.21|608.84|601.04|23
1656621290000|2022-06-30 20:34:50|608.83|601.03|609.16|601.36|609.2|601.4|608.83|601.03|22
1656621300000|2022-06-30 20:35:00|609.15|601.35|609.05|601.25|609.15|601.35|609.03|601.23|17
1656621310000|2022-06-30 20:35:10|609.07|601.27|608.86|601.06|609.12|601.32|608.81|601.01|19
1656621320000|2022-06-30 20:35:20|608.85|601.05|608.94|601.14|608.96|601.16|608.85|601.05|22
1656621330000|2022-06-30 20:35:30|608.63|600.83|608.39|600.59|608.63|600.83|608.29|600.49|18
1656621340000|2022-06-30 20:35:40|608.36|600.56|607.96|600.16|608.43|600.63|607.96|600.16|20
1656621350000|2022-06-30 20:35:50|607.89|600.09|608.01|600.21|608.14|600.34|607.81|600.01|23
1656621360000|2022-06-30 20:36:00|608.02|600.22|606.99|599.19|608.02|600.22|606.97|599.17|27
1656621370000|2022-06-30 20:36:10|607|599.2|607.1|599.3|607.2|599.4|606.91|599.11|20
1656621380000|2022-06-30 20:36:20|607.09|599.29|606.7|598.9|607.19|599.39|606.36|598.56|30
1656621390000|2022-06-30 20:36:30|606.99|599.19|606.55|598.75|607.07|599.27|606.24|598.44|32
1656621400000|2022-06-30 20:36:40|606.43|598.63|605.57|597.77|606.43|598.63|605.53|597.73|26
1656621410000|2022-06-30 20:36:50|605.56|597.76|605.22|597.42|605.59|597.79|604.77|596.97|25
1656621420000|2022-06-30 20:37:00|605.2|597.4|604.95|597.15|605.3|597.5|604.95|597.15|25
1656621430000|2022-06-30 20:37:10|605.15|597.35|605.22|597.42|605.29|597.49|604.96|597.16|35
1656621440000|2022-06-30 20:37:20|605.21|597.41|605.17|597.37|605.29|597.49|605.06|597.26|26
1656621450000|2022-06-30 20:37:30|605.16|597.36|604.98|597.18|605.23|597.43|604.94|597.14|24
1656621460000|2022-06-30 20:37:40|605.05|597.25|604.5|596.7|605.21|597.41|604.5|596.7|27
1656621470000|2022-06-30 20:37:50|604.42|596.62|604.16|596.36|604.42|596.62|604.06|596.26|27
1656621480000|2022-06-30 20:38:00|604.11|596.31|604.1|596.3|604.23|596.43|603.84|596.04|22
1656621490000|2022-06-30 20:38:10|603.95|596.15|603.62|595.82|604.16|596.36|603.37|595.57|27
1656621500000|2022-06-30 20:38:20|603.53|595.73|603.74|595.94|603.75|595.95|603.53|595.73|9
1656621510000|2022-06-30 20:38:30|603.72|595.92|603.08|595.28|603.72|595.92|603.08|595.28|22
1656621520000|2022-06-30 20:38:40|603.15|595.35|603.11|595.31|603.35|595.55|603.05|595.25|24
1656621530000|2022-06-30 20:38:50|603.1|595.3|602.96|595.16|603.1|595.3|602.87|595.07|20
1656621540000|2022-06-30 20:39:00|602.97|595.17|602.09|594.29|602.99|595.19|602.09|594.29|25
1656621550000|2022-06-30 20:39:10|602.1|594.3|602.25|594.45|602.63|594.83|602.1|594.3|28
1656621560000|2022-06-30 20:39:20|601.92|594.12|601.4|593.6|602.25|594.45|601.4|593.6|26
1656621570000|2022-06-30 20:39:30|601.39|593.59|601.11|593.31|601.45|593.65|600.99|593.19|32
1656621580000|2022-06-30 20:39:40|601.1|593.3|601.4|593.6|601.43|593.63|601.09|593.29|26
1656621590000|2022-06-30 20:39:50|601.41|593.61|601.03|593.23|601.41|593.61|600.98|593.18|19
1656621600000|2022-06-30 20:40:00|600.98|593.18|600.31|592.51|601.26|593.46|600.31|592.51|30
1656621610000|2022-06-30 20:40:10|600.3|592.5|601.04|593.24|601.04|593.24|600.29|592.49|32
1656621620000|2022-06-30 20:40:20|601.01|593.21|600.48|592.68|601.04|593.24|600.48|592.68|20
1656621630000|2022-06-30 20:40:30|600.26|592.46|600.1|592.3|600.26|592.46|599.89|592.09|25
1656621640000|2022-06-30 20:40:40|600.18|592.38|600.05|592.25|600.18|592.38|600.04|592.24|16
1656621650000|2022-06-30 20:40:50|600.04|592.24|599.64|591.84|600.09|592.29|599.6|591.8|23
1656621660000|2022-06-30 20:41:00|599.72|591.92|599.81|592.01|599.89|592.09|599.72|591.92|22
1656621670000|2022-06-30 20:41:10|599.8|592|599.36|591.56|599.83|592.03|599.21|591.41|28
1656621680000|2022-06-30 20:41:20|599.37|591.57|599.42|591.62|599.46|591.66|599.33|591.53|25
1656621690000|2022-06-30 20:41:30|599.41|591.61|598.99|591.19|599.44|591.64|598.92|591.12|22
1656621700000|2022-06-30 20:41:40|598.9|591.1|598.74|590.94|598.9|591.1|598.2|590.4|34
1656621710000|2022-06-30 20:41:50|598.72|590.92|598.26|590.46|598.72|590.92|598.24|590.44|25
1656621720000|2022-06-30 20:42:00|598.29|590.49|597.37|589.57|598.34|590.54|597.32|589.52|27
1656621730000|2022-06-30 20:42:10|597.34|589.54|597.6|589.8|598.1|590.3|597.15|589.35|27
1656621740000|2022-06-30 20:42:20|597.13|589.33|597.02|589.22|597.24|589.44|597.01|589.21|25
1656621750000|2022-06-30 20:42:30|597.01|589.21|596.97|589.17|597.01|589.21|596.85|589.05|24
1656621760000|2022-06-30 20:42:40|596.96|589.16|597|589.2|597.02|589.22|596.95|589.15|19
1656621770000|2022-06-30 20:42:50|596.99|589.19|597.18|589.38|597.2|589.4|596.97|589.17|19
1656621780000|2022-06-30 20:43:00|597.16|589.36|598.15|590.35|598.15|590.35|597.13|589.33|32
1656621790000|2022-06-30 20:43:10|598.08|590.28|598.23|590.43|598.41|590.61|597.84|590.04|31
1656621800000|2022-06-30 20:43:20|598.54|590.74|598.22|590.42|598.72|590.92|598.15|590.35|30
1656621810000|2022-06-30 20:43:30|598.21|590.41|598.08|590.28|598.26|590.46|598.08|590.28|18
1656621820000|2022-06-30 20:43:40|598.06|590.26|598.09|590.29|598.58|590.78|598|590.2|29
1656621830000|2022-06-30 20:43:50|598.02|590.22|598.11|590.31|598.11|590.31|597.94|590.14|26
1656621840000|2022-06-30 20:44:00|598.09|590.29|598.62|590.82|598.69|590.89|598.09|590.29|32
1656621850000|2022-06-30 20:44:10|598.61|590.81|598.81|591.01|598.84|591.04|598.53|590.73|23
1656621860000|2022-06-30 20:44:20|598.84|591.04|598.9|591.1|598.93|591.13|598.79|590.99|16
1656621870000|2022-06-30 20:44:30|598.91|591.11|599.17|591.37|599.18|591.38|598.9|591.1|30
1656621880000|2022-06-30 20:44:40|599.2|591.4|599.25|591.45|599.74|591.94|599.15|591.35|24
1656621890000|2022-06-30 20:44:50|599.23|591.43|599.19|591.39|599.25|591.45|599.17|591.37|20
1656621900000|2022-06-30 20:45:00|599.2|591.4|599.53|591.73|599.59|591.79|599.04|591.24|27
1656621910000|2022-06-30 20:45:10|599.54|591.74|599.75|591.95|599.76|591.96|599.54|591.74|25
1656621920000|2022-06-30 20:45:20|599.72|591.92|599.32|591.52|599.73|591.93|599.19|591.39|24
1656621930000|2022-06-30 20:45:30|599.33|591.53|599.18|591.38|599.37|591.57|599.14|591.34|25
1656621940000|2022-06-30 20:45:40|599.19|591.39|599.7|591.9|599.71|591.91|599.18|591.38|29
1656621950000|2022-06-30 20:45:50|599.73|591.93|599.05|591.25|599.81|592.01|599.05|591.25|23
1656621960000|2022-06-30 20:46:00|599.04|591.24|599.11|591.31|599.28|591.48|599.01|591.21|15
1656621970000|2022-06-30 20:46:10|599.12|591.32|598.94|591.14|599.12|591.32|598.89|591.09|16
1656621980000|2022-06-30 20:46:20|598.95|591.15|599.4|591.6|599.4|591.6|598.94|591.14|19
1656621990000|2022-06-30 20:46:30|599.43|591.63|599.73|591.93|599.73|591.93|599.19|591.39|26
1656622000000|2022-06-30 20:46:40|599.72|591.92|599.6|591.8|599.72|591.92|599.58|591.78|20
1656622010000|2022-06-30 20:46:50|599.48|591.68|599.57|591.77|599.59|591.79|599.44|591.64|23
1656622020000|2022-06-30 20:47:00|599.6|591.8|600.72|592.92|600.72|592.92|599.58|591.78|28
1656622030000|2022-06-30 20:47:10|600.8|593|601.41|593.61|601.68|593.88|600.79|592.99|31
1656622040000|2022-06-30 20:47:20|601.27|593.47|601.44|593.64|601.71|593.91|601.22|593.42|29
1656622050000|2022-06-30 20:47:30|601.24|593.44|601.3|593.5|601.67|593.87|601.24|593.44|27
1656622060000|2022-06-30 20:47:40|601.24|593.44|601.23|593.43|601.27|593.47|600.94|593.14|32
1656622070000|2022-06-30 20:47:50|601.25|593.45|601.56|593.76|601.56|593.76|600.98|593.18|27
1656622080000|2022-06-30 20:48:00|601.57|593.77|601.66|593.86|601.73|593.93|601.54|593.74|22
1656622090000|2022-06-30 20:48:10|601.56|593.76|600.84|593.04|601.68|593.88|600.84|593.04|23
1656622100000|2022-06-30 20:48:20|600.83|593.03|599.23|591.43|600.85|593.05|599.23|591.43|28
1656622110000|2022-06-30 20:48:30|599.27|591.47|598.59|590.79|599.27|591.47|598.42|590.62|31
1656622120000|2022-06-30 20:48:40|598.6|590.8|598.61|590.81|599|591.2|598.33|590.53|31
1656622130000|2022-06-30 20:48:50|598.6|590.8|598.65|590.85|598.78|590.98|598.32|590.52|32
1656622140000|2022-06-30 20:49:00|598.42|590.62|598.59|590.79|598.69|590.89|598.21|590.41|34
1656622150000|2022-06-30 20:49:10|598.47|590.67|599.49|591.69|599.91|592.11|598.47|590.67|31
1656622160000|2022-06-30 20:49:20|599.68|591.88|599.65|591.85|599.87|592.07|599.29|591.49|31
1656622170000|2022-06-30 20:49:30|599.62|591.82|598.22|590.42|599.62|591.82|598.07|590.27|33
1656622180000|2022-06-30 20:49:40|598.23|590.43|597.8|590|598.3|590.5|597.8|590|28
1656622190000|2022-06-30 20:49:50|597.92|590.12|596.88|589.08|597.92|590.12|596.25|588.45|37
1656622200000|2022-06-30 20:50:00|596.95|589.15|598.07|590.27|598.07|590.27|596.89|589.09|35
1656622210000|2022-06-30 20:50:10|597.86|590.06|598.05|590.25|598.51|590.71|597.73|589.93|32
1656622220000|2022-06-30 20:50:20|597.65|589.85|598.3|590.5|598.3|590.5|597.52|589.72|33
1656622230000|2022-06-30 20:50:30|598.62|590.82|598.67|590.87|599.01|591.21|598.51|590.71|34
1656622240000|2022-06-30 20:50:40|598.33|590.53|597.75|589.95|598.38|590.58|597.43|589.63|31
1656622250000|2022-06-30 20:50:50|597.79|589.99|597.91|590.11|598.1|590.3|597.67|589.87|35
1656622260000|2022-06-30 20:51:00|597.89|590.09|598.16|590.36|598.16|590.36|597.54|589.74|33
1656622270000|2022-06-30 20:51:10|598.47|590.67|599.22|591.42|599.28|591.48|598.47|590.67|33
1656622280000|2022-06-30 20:51:20|599.05|591.25|598.99|591.19|599.05|591.25|598.59|590.79|35
1656622290000|2022-06-30 20:51:30|598.95|591.15|598.21|590.41|598.95|591.15|598.19|590.39|37
1656622300000|2022-06-30 20:51:40|598.22|590.42|598|590.2|598.52|590.72|597.97|590.17|37
1656622310000|2022-06-30 20:51:50|597.99|590.19|597.55|589.75|598|590.2|597.13|589.33|30
1656622320000|2022-06-30 20:52:00|597.47|589.67|597.35|589.55|597.66|589.86|597.05|589.25|30
1656622330000|2022-06-30 20:52:10|597.36|589.56|597.81|590.01|597.92|590.12|597.18|589.38|28
1656622340000|2022-06-30 20:52:20|597.79|589.99|598.93|591.13|598.95|591.15|597.72|589.92|32
1656622350000|2022-06-30 20:52:30|598.91|591.11|598.92|591.12|599.07|591.27|598.8|591|25
1656622360000|2022-06-30 20:52:40|598.85|591.05|598.6|590.8|599.07|591.27|598.59|590.79|34
1656622370000|2022-06-30 20:52:50|598.68|590.88|598.22|590.42|598.95|591.15|597.98|590.18|32
1656622380000|2022-06-30 20:53:00|598.2|590.4|598.26|590.46|598.65|590.85|598.15|590.35|33
1656622390000|2022-06-30 20:53:10|598.27|590.47|598.33|590.53|598.37|590.57|598.2|590.4|22
1656622400000|2022-06-30 20:53:20|598.32|590.52|598.35|590.55|598.35|590.55|598.22|590.42|24
1656622410000|2022-06-30 20:53:30|598.6|590.8|598.94|591.14|598.94|591.14|598.58|590.78|26
1656622420000|2022-06-30 20:53:40|598.72|590.92|598.7|590.9|599.5|591.7|598.6|590.8|37
1656622430000|2022-06-30 20:53:50|598.72|590.92|598.23|590.43|598.94|591.14|598.18|590.38|27
1656622440000|2022-06-30 20:54:00|598.24|590.44|598.1|590.3|598.24|590.44|598.05|590.25|24
1656622450000|2022-06-30 20:54:10|598.09|590.29|598.12|590.32|598.14|590.34|597.79|589.99|29
1656622460000|2022-06-30 20:54:20|598.08|590.28|598.68|590.88|598.74|590.94|598.06|590.26|31
1656622470000|2022-06-30 20:54:30|598.7|590.9|598.58|590.78|598.7|590.9|598.53|590.73|27
1656622480000|2022-06-30 20:54:40|598.56|590.76|598.92|591.12|598.92|591.12|598.56|590.76|21
1656622490000|2022-06-30 20:54:50|598.91|591.11|598.62|590.82|598.91|591.11|598.48|590.68|26
1656622500000|2022-06-30 20:55:00|598.61|590.81|599.18|591.38|599.18|591.38|598.61|590.81|24
1656622510000|2022-06-30 20:55:10|599.2|591.4|599.61|591.81|599.76|591.96|599.2|591.4|31
1656622520000|2022-06-30 20:55:20|599.6|591.8|600.22|592.42|600.48|592.68|599.6|591.8|32
1656622530000|2022-06-30 20:55:30|600.51|592.71|600.08|592.28|600.61|592.81|599.86|592.06|26
1656622540000|2022-06-30 20:55:40|600.06|592.26|599.93|592.13|600.12|592.32|599.88|592.08|28
1656622550000|2022-06-30 20:55:50|599.94|592.14|600.02|592.22|600.03|592.23|599.89|592.09|21
1656622560000|2022-06-30 20:56:00|600.03|592.23|600.49|592.69|600.62|592.82|600.01|592.21|18
1656622570000|2022-06-30 20:56:10|600.3|592.5|599.8|592|600.3|592.5|599.8|592|29
1656622580000|2022-06-30 20:56:20|599.76|591.96|599.16|591.36|599.76|591.96|599.14|591.34|26
1656622590000|2022-06-30 20:56:30|599.17|591.37|599.99|592.19|599.99|592.19|599.17|591.37|30
1656622600000|2022-06-30 20:56:40|600|592.2|600.15|592.35|600.26|592.46|600|592.2|21
1656622610000|2022-06-30 20:56:50|600.06|592.26|600.81|593.01|600.83|593.03|600|592.2|28
1656622620000|2022-06-30 20:57:00|600.8|593|601.2|593.4|601.24|593.44|600.8|593|23
1656622630000|2022-06-30 20:57:10|601.17|593.37|601.18|593.38|601.29|593.49|600.97|593.17|23
1656622640000|2022-06-30 20:57:20|601.16|593.36|600.81|593.01|601.22|593.42|600.76|592.96|22
1656622650000|2022-06-30 20:57:30|600.8|593|600.88|593.08|600.96|593.16|600.69|592.89|29
1656622660000|2022-06-30 20:57:40|600.87|593.07|600.97|593.17|601.05|593.25|600.83|593.03|22
1656622670000|2022-06-30 20:57:50|601.04|593.24|600.97|593.17|601.05|593.25|600.89|593.09|17
1656622680000|2022-06-30 20:58:00|600.95|593.15|601.59|593.79|601.8|594|600.9|593.1|31
1656622690000|2022-06-30 20:58:10|601.6|593.8|602.06|594.26|602.1|594.3|601.58|593.78|27
1656622700000|2022-06-30 20:58:20|602.05|594.25|602.17|594.37|602.21|594.41|602.05|594.25|26
1656622710000|2022-06-30 20:58:30|602.19|594.39|602.07|594.27|602.19|594.39|602.06|594.26|19
1656622720000|2022-06-30 20:58:40|602.05|594.25|602.27|594.47|602.33|594.53|602.03|594.23|24
1656622730000|2022-06-30 20:58:50|602.52|594.72|602.11|594.31|602.52|594.72|602.07|594.27|22
1656622740000|2022-06-30 20:59:00|602.1|594.3|602.11|594.31|602.22|594.42|602.05|594.25|26
1656622750000|2022-06-30 20:59:10|602.17|594.37|602.13|594.33|602.22|594.42|602.08|594.28|20
1656622760000|2022-06-30 20:59:20|602.14|594.34|601.9|594.1|602.18|594.38|601.88|594.08|20
1656622770000|2022-06-30 20:59:30|601.46|593.66|601.43|593.63|601.72|593.92|601.33|593.53|26
1656622780000|2022-06-30 20:59:40|601.45|593.65|601.64|593.84|602.01|594.21|601.45|593.65|29
1656622790000|2022-06-30 20:59:50|601.68|593.88|601.66|593.86|601.77|593.97|601.65|593.85|21
1656622800000|2022-06-30 21:00:00|601.64|593.84|601.86|594.06|601.9|594.1|601.64|593.84|27
1656622810000|2022-06-30 21:00:10|601.85|594.05|601.92|594.12|602.01|594.21|601.85|594.05|26
1656622820000|2022-06-30 21:00:20|601.93|594.13|602.42|594.62|602.42|594.62|601.93|594.13|30
1656622830000|2022-06-30 21:00:30|602.41|594.61|601.96|594.16|602.51|594.71|601.95|594.15|32
1656622840000|2022-06-30 21:00:40|601.95|594.15|602.08|594.28|602.09|594.29|601.94|594.14|26
1656622850000|2022-06-30 21:00:50|602.05|594.25|602.54|594.74|602.54|594.74|602.02|594.22|25
1656622860000|2022-06-30 21:01:00|602.52|594.72|602.78|594.98|602.89|595.09|602.52|594.72|22
1656622870000|2022-06-30 21:01:10|602.77|594.97|602.69|594.89|602.87|595.07|602.67|594.87|24
1656622880000|2022-06-30 21:01:20|602.51|594.71|602.52|594.72|602.71|594.91|602.51|594.71|22
1656622890000|2022-06-30 21:01:30|602.38|594.58|601.99|594.19|602.38|594.58|601.88|594.08|33
1656622900000|2022-06-30 21:01:40|601.98|594.18|602.2|594.4|602.22|594.42|601.93|594.13|24
1656622910000|2022-06-30 21:01:50|602.21|594.41|602.07|594.27|602.21|594.41|602.02|594.22|23
1656622920000|2022-06-30 21:02:00|602.08|594.28|602.05|594.25|602.2|594.4|602.04|594.24|23
1656622930000|2022-06-30 21:02:10|602.11|594.31|602.17|594.37|602.2|594.4|602.1|594.3|23
1656622940000|2022-06-30 21:02:20|602.16|594.36|602.16|594.36|602.25|594.45|602.11|594.31|23
1656622950000|2022-06-30 21:02:30|602.14|594.34|602.68|594.88|602.73|594.93|602.12|594.32|30
1656622960000|2022-06-30 21:02:40|602.7|594.9|603.11|595.31|603.18|595.38|602.7|594.9|26
1656622970000|2022-06-30 21:02:50|603.12|595.32|603.63|595.83|603.63|595.83|602.97|595.17|22
1656622980000|2022-06-30 21:03:00|603.65|595.85|604.78|596.98|604.78|596.98|603.65|595.85|29
1656622990000|2022-06-30 21:03:10|604.83|597.03|605.04|597.24|605.66|597.86|604.83|597.03|34
1656623000000|2022-06-30 21:03:20|605.03|597.23|604.83|597.03|605.14|597.34|604.78|596.98|28
1656623010000|2022-06-30 21:03:30|604.81|597.01|604.9|597.1|605.06|597.26|604.81|597.01|27
1656623020000|2022-06-30 21:03:40|604.88|597.08|605.54|597.74|605.92|598.12|604.87|597.07|24
1656623030000|2022-06-30 21:03:50|605.55|597.75|606.05|598.25|606.14|598.34|605.55|597.75|27
1656623040000|2022-06-30 21:04:00|606.04|598.24|606.86|599.06|606.86|599.06|606|598.2|22
1656623050000|2022-06-30 21:04:10|606.84|599.04|606.83|599.03|607.17|599.37|606.79|598.99|29
1656623060000|2022-06-30 21:04:20|606.86|599.06|606.88|599.08|607.04|599.24|606.86|599.06|27
1656623070000|2022-06-30 21:04:30|606.87|599.07|607.61|599.81|607.72|599.92|606.38|598.58|35
1656623080000|2022-06-30 21:04:40|607.56|599.76|607.73|599.93|607.76|599.96|607.17|599.37|29
1656623090000|2022-06-30 21:04:50|607.72|599.92|608.04|600.24|608.06|600.26|607.72|599.92|26
1656623100000|2022-06-30 21:05:00|608.1|600.3|608.81|601.01|608.9|601.1|608.04|600.24|31
1656623110000|2022-06-30 21:05:10|608.41|600.61|608.5|600.7|608.5|600.7|608.1|600.3|32
1656623120000|2022-06-30 21:05:20|608.49|600.69|609.02|601.22|609.02|601.22|608.27|600.47|29
1656623130000|2022-06-30 21:05:30|608.95|601.15|609.5|601.7|609.74|601.94|608.77|600.97|37
1656623140000|2022-06-30 21:05:40|609.52|601.72|609.78|601.98|609.88|602.08|609.32|601.52|30
1656623150000|2022-06-30 21:05:50|609.8|602|609.98|602.18|610.02|602.22|609.8|602|21
1656623160000|2022-06-30 21:06:00|609.95|602.15|610.52|602.72|610.63|602.83|609.75|601.95|27
1656623170000|2022-06-30 21:06:10|610.68|602.88|610.42|602.62|610.69|602.89|610.15|602.35|29
1656623180000|2022-06-30 21:06:20|610.44|602.64|610.2|602.4|610.74|602.94|610.2|602.4|20
1656623190000|2022-06-30 21:06:30|610.21|602.41|610.17|602.37|610.27|602.47|610.11|602.31|22
1656623200000|2022-06-30 21:06:40|610.25|602.45|610.2|602.4|610.72|602.92|610.12|602.32|31
1656623210000|2022-06-30 21:06:50|610.16|602.36|609.96|602.16|610.16|602.36|609.67|601.87|29
1656623220000|2022-06-30 21:07:00|609.94|602.14|609.99|602.19|610.07|602.27|609.83|602.03|30
1656623230000|2022-06-30 21:07:10|609.95|602.15|610|602.2|610.01|602.21|609.78|601.98|23
1656623240000|2022-06-30 21:07:20|609.99|602.19|609.09|601.29|609.99|602.19|609.09|601.29|27
1656623250000|2022-06-30 21:07:30|609|601.2|608.29|600.49|609.23|601.43|608.18|600.38|30
1656623260000|2022-06-30 21:07:40|608.22|600.42|608.74|600.94|608.75|600.95|608.18|600.38|27
1656623270000|2022-06-30 21:07:50|608.76|600.96|608.41|600.61|608.77|600.97|608.13|600.33|24
1656623280000|2022-06-30 21:08:00|608.5|600.7|608.46|600.66|608.82|601.02|608.41|600.61|31
1656623290000|2022-06-30 21:08:10|608.41|600.61|608.26|600.46|608.82|601.02|608.24|600.44|28
1656623300000|2022-06-30 21:08:20|608.24|600.44|608.34|600.54|608.48|600.68|608.23|600.43|23
1656623310000|2022-06-30 21:08:30|608.26|600.46|608.82|601.02|608.83|601.03|608.16|600.36|23
1656623320000|2022-06-30 21:08:40|608.8|601|608.43|600.63|608.86|601.06|608.41|600.61|31
1656623330000|2022-06-30 21:08:50|608.44|600.64|608.33|600.53|608.44|600.64|608.17|600.37|28
1656623340000|2022-06-30 21:09:00|608.32|600.52|608.71|600.91|608.84|601.04|608.32|600.52|25
1656623350000|2022-06-30 21:09:10|608.73|600.93|608.76|600.96|608.78|600.98|608.53|600.73|24
1656623360000|2022-06-30 21:09:20|608.78|600.98|608.03|600.23|608.8|601|607.95|600.15|23
1656623370000|2022-06-30 21:09:30|608.05|600.25|607.91|600.11|608.05|600.25|607.7|599.9|32
1656623380000|2022-06-30 21:09:40|607.88|600.08|608.6|600.8|608.71|600.91|607.78|599.98|28
1656623390000|2022-06-30 21:09:50|608.61|600.81|608.69|600.89|608.77|600.97|608.61|600.81|23
1656623400000|2022-06-30 21:10:00|608.76|600.96|608.77|600.97|608.84|601.04|608.71|600.91|29
1656623410000|2022-06-30 21:10:10|608.78|600.98|608.19|600.39|608.78|600.98|607.8|600|32
1656623420000|2022-06-30 21:10:20|608.2|600.4|608.89|601.09|609.29|601.49|608.15|600.35|30
1656623430000|2022-06-30 21:10:30|608.88|601.08|609.58|601.78|609.67|601.87|608.65|600.85|24
1656623440000|2022-06-30 21:10:40|609.59|601.79|609.05|601.25|609.74|601.94|609.04|601.24|29
1656623450000|2022-06-30 21:10:50|609.06|601.26|609.51|601.71|609.51|601.71|608.93|601.13|31
1656623460000|2022-06-30 21:11:00|609.5|601.7|609.64|601.84|610|602.2|609.5|601.7|30
1656623470000|2022-06-30 21:11:10|609.65|601.85|609.99|602.19|610.07|602.27|609.64|601.84|22
1656623480000|2022-06-30 21:11:20|609.98|602.18|609.9|602.1|609.98|602.18|609.64|601.84|28
1656623490000|2022-06-30 21:11:30|609.8|602|609.93|602.13|609.94|602.14|609.8|602|26
1656623500000|2022-06-30 21:11:40|609.88|602.08|610.47|602.67|610.47|602.67|609.88|602.08|19
1656623510000|2022-06-30 21:11:50|610.51|602.71|610.86|603.06|611|603.2|610.51|602.71|22
1656623520000|2022-06-30 21:12:00|610.87|603.07|610.91|603.11|610.92|603.12|610.83|603.03|16
1656623530000|2022-06-30 21:12:10|610.92|603.12|610.87|603.07|610.96|603.16|610.87|603.07|13
1656623540000|2022-06-30 21:12:20|610.89|603.09|611.44|603.64|611.75|603.95|610.89|603.09|28
1656623550000|2022-06-30 21:12:30|611.24|603.44|611.11|603.31|611.36|603.56|611|603.2|22
1656623560000|2022-06-30 21:12:40|611.1|603.3|611.42|603.62|611.42|603.62|610.96|603.16|25
1656623570000|2022-06-30 21:12:50|611.38|603.58|611.88|604.08|611.98|604.18|611.38|603.58|34
1656623580000|2022-06-30 21:13:00|611.81|604.01|611.63|603.83|612.03|604.23|611.63|603.83|27
1656623590000|2022-06-30 21:13:10|611.39|603.59|611.86|604.06|611.95|604.15|611.26|603.46|28
1656623600000|2022-06-30 21:13:20|611.79|603.99|610.51|602.71|611.79|603.99|609.93|602.13|33
1656623610000|2022-06-30 21:13:30|610.5|602.7|610.32|602.52|610.52|602.72|609.93|602.13|23
1656623620000|2022-06-30 21:13:40|610.31|602.51|610.26|602.46|610.31|602.51|609.91|602.11|20
1656623630000|2022-06-30 21:13:50|610.25|602.45|610.54|602.74|610.57|602.77|610.19|602.39|25
1656623640000|2022-06-30 21:14:00|610.51|602.71|610.3|602.5|610.65|602.85|610.28|602.48|22
1656623650000|2022-06-30 21:14:10|610.53|602.73|610.55|602.75|610.65|602.85|610.47|602.67|26
1656623660000|2022-06-30 21:14:20|610.57|602.77|610.35|602.55|610.62|602.82|610.11|602.31|26
1656623670000|2022-06-30 21:14:30|610.34|602.54|610.69|602.89|610.69|602.89|610.24|602.44|23
1656623680000|2022-06-30 21:14:40|610.65|602.85|610.06|602.26|610.73|602.93|610.06|602.26|23
1656623690000|2022-06-30 21:14:50|610.04|602.24|609.91|602.11|610.39|602.59|609.91|602.11|22
1656623700000|2022-06-30 21:15:00|609.94|602.14|610.7|602.9|610.7|602.9|609.91|602.11|25
1656623710000|2022-06-30 21:15:10|610.69|602.89|610.66|602.86|610.73|602.93|610.51|602.71|28
1656623720000|2022-06-30 21:15:20|610.69|602.89|610.75|602.95|610.82|603.02|610.66|602.86|20
1656623730000|2022-06-30 21:15:30|610.67|602.87|610.11|602.31|610.73|602.93|610.11|602.31|21
1656623740000|2022-06-30 21:15:40|610.12|602.32|610.63|602.83|610.65|602.85|610.06|602.26|23
1656623750000|2022-06-30 21:15:50|610.62|602.82|610.11|602.31|610.85|603.05|610.09|602.29|30
1656623760000|2022-06-30 21:16:00|610.09|602.29|610.17|602.37|610.45|602.65|610.09|602.29|18
1656623770000|2022-06-30 21:16:10|610.1|602.3|610.7|602.9|610.75|602.95|610.09|602.29|21
1656623780000|2022-06-30 21:16:20|610.71|602.91|610.56|602.76|610.86|603.06|610.56|602.76|21
1656623790000|2022-06-30 21:16:30|610.53|602.73|610.63|602.83|610.69|602.89|610.53|602.73|19
1656623800000|2022-06-30 21:16:40|610.7|602.9|610.84|603.04|610.84|603.04|610.63|602.83|17
1656623810000|2022-06-30 21:16:50|610.87|603.07|610.85|603.05|610.88|603.08|610.52|602.72|25
1656623820000|2022-06-30 21:17:00|610.84|603.04|611|603.2|611|603.2|610.77|602.97|29
1656623830000|2022-06-30 21:17:10|611.01|603.21|610.91|603.11|611.01|603.21|610.91|603.11|20
1656623840000|2022-06-30 21:17:20|610.95|603.15|610.97|603.17|610.98|603.18|610.91|603.11|21
1656623850000|2022-06-30 21:17:30|610.96|603.16|611.04|603.24|611.04|603.24|610.96|603.16|14
1656623860000|2022-06-30 21:17:40|611.02|603.22|610.97|603.17|611.06|603.26|610.93|603.13|24
1656623870000|2022-06-30 21:17:50|610.91|603.11|611.18|603.38|611.18|603.38|610.91|603.11|19
1656623880000|2022-06-30 21:18:00|611.17|603.37|611.07|603.27|611.25|603.45|611.06|603.26|23
1656623890000|2022-06-30 21:18:10|611.1|603.3|610.55|602.75|611.13|603.33|610.48|602.68|28
1656623900000|2022-06-30 21:18:20|610.42|602.62|610.57|602.77|610.65|602.85|610.38|602.58|29
1656623910000|2022-06-30 21:18:30|610.56|602.76|610.65|602.85|610.66|602.86|610.4|602.6|25
1656623920000|2022-06-30 21:18:40|610.6|602.8|610.4|602.6|610.67|602.87|610.31|602.51|24
1656623930000|2022-06-30 21:18:50|610.39|602.59|610.22|602.42|610.48|602.68|610.13|602.33|24
1656623940000|2022-06-30 21:19:00|610.21|602.41|610.99|603.19|610.99|603.19|610.14|602.34|21
1656623950000|2022-06-30 21:19:10|610.98|603.18|610.89|603.09|610.98|603.18|610.81|603.01|21
1656623960000|2022-06-30 21:19:20|610.88|603.08|610.3|602.5|610.88|603.08|609.95|602.15|26
1656623970000|2022-06-30 21:19:30|610.29|602.49|610.06|602.26|610.44|602.64|610.06|602.26|13
1656623980000|2022-06-30 21:19:40|610.13|602.33|610.11|602.31|610.13|602.33|610.11|602.31|4
1656623990000|2022-06-30 21:19:50|610.13|602.33|610.03|602.23|610.13|602.33|609.98|602.18|7
1656624000000|2022-06-30 21:20:00|610.04|602.24|609.97|602.17|610.14|602.34|609.96|602.16|10
1656624010000|2022-06-30 21:20:10|610|602.2|609.95|602.15|610|602.2|609.92|602.12|9
1656624020000|2022-06-30 21:20:20|609.97|602.17|610.24|602.44|610.24|602.44|609.97|602.17|2
1656624030000|2022-06-30 21:20:30|610.17|602.37|610.08|602.28|610.25|602.45|609.93|602.13|18
1656624040000|2022-06-30 21:20:40|609.93|602.13|610.64|602.84|610.72|602.92|609.92|602.12|23
1656624050000|2022-06-30 21:20:50|610.68|602.88|610.71|602.91|610.74|602.94|610.68|602.88|9
1656624060000|2022-06-30 21:21:00|610.7|602.9|610.5|602.7|610.73|602.93|610.5|602.7|17
1656624070000|2022-06-30 21:21:10|610.48|602.68|610.49|602.69|610.54|602.74|610.31|602.51|16
1656624080000|2022-06-30 21:21:20|610.48|602.68|610.51|602.71|610.53|602.73|610.48|602.68|9
1656624090000|2022-06-30 21:21:30|610.5|602.7|610.5|602.7|610.53|602.73|610.45|602.65|19
1656624100000|2022-06-30 21:21:40|610.49|602.69|610.68|602.88|610.68|602.88|610.49|602.69|11
1656624110000|2022-06-30 21:21:50|610.71|602.91|609.82|602.02|610.72|602.92|609.8|602|25
1656624120000|2022-06-30 21:22:00|609.83|602.03|609.42|601.62|609.85|602.05|609.42|601.62|17
1656624130000|2022-06-30 21:22:10|609.41|601.61|609.71|601.91|609.97|602.17|609.34|601.54|22
1656624140000|2022-06-30 21:22:20|609.7|601.9|609.72|601.92|609.86|602.06|609.63|601.83|13
1656624150000|2022-06-30 21:22:30|609.71|601.91|609.42|601.62|609.72|601.92|609.41|601.61|14
1656624160000|2022-06-30 21:22:40|609.46|601.66|609.62|601.82|609.79|601.99|609.46|601.66|14
1656624170000|2022-06-30 21:22:50|609.61|601.81|609.63|601.83|609.66|601.86|609.55|601.75|17
1656624180000|2022-06-30 21:23:00|609.55|601.75|609.33|601.53|609.55|601.75|609.31|601.51|17
1656624190000|2022-06-30 21:23:10|609.42|601.62|609.3|601.5|609.42|601.62|609.29|601.49|23
1656624200000|2022-06-30 21:23:20|609.32|601.52|609.32|601.52|609.33|601.53|609.32|601.52|3
1656624210000|2022-06-30 21:23:30|609.25|601.45|609.27|601.47|609.28|601.48|609.25|601.45|5
1656624220000|2022-06-30 21:23:40|609.28|601.48|609.86|602.06|609.88|602.08|609.28|601.48|15
1656624230000|2022-06-30 21:23:50|609.89|602.09|609.89|602.09|609.9|602.1|609.84|602.04|19
1656624240000|2022-06-30 21:24:00|609.88|602.08|609.88|602.08|609.88|602.08|609.83|602.03|13
1656624250000|2022-06-30 21:24:10|609.86|602.06|609.79|601.99|609.97|602.17|609.75|601.95|12
1656624260000|2022-06-30 21:24:20|609.85|602.05|609.95|602.15|609.95|602.15|609.85|602.05|10
1656624270000|2022-06-30 21:24:30|610.09|602.29|610.18|602.38|610.18|602.38|610.09|602.29|6
1656624280000|2022-06-30 21:24:40|610.21|602.41|610.2|602.4|610.21|602.41|610.12|602.32|6
1656624290000|2022-06-30 21:24:50|610.22|602.42|610.03|602.23|610.24|602.44|610.03|602.23|10
1656624300000|2022-06-30 21:25:00|609.99|602.19|610.22|602.42|610.23|602.43|609.98|602.18|12
1656624310000|2022-06-30 21:25:10|610.23|602.43|610.19|602.39|610.23|602.43|610.19|602.39|3
1656624320000|2022-06-30 21:25:20|610.18|602.38|610.17|602.37|610.19|602.39|610.15|602.35|11
1656624330000|2022-06-30 21:25:30|610.14|602.34|610.17|602.37|610.17|602.37|610.13|602.33|9
1656624340000|2022-06-30 21:25:40|610.15|602.35|610.1|602.3|610.15|602.35|610.1|602.3|4
1656624350000|2022-06-30 21:25:50|610.07|602.27|610.07|602.27|610.07|602.27|610.07|602.27|1
1656624360000|2022-06-30 21:26:00|610.08|602.28|610.05|602.25|610.08|602.28|610.04|602.24|3
1656624370000|2022-06-30 21:26:10|609.85|602.05|609.84|602.04|609.85|602.05|609.84|602.04|2
1656624380000|2022-06-30 21:26:20|609.82|602.02|609.97|602.17|609.97|602.17|609.82|602.02|5
1656624390000|2022-06-30 21:26:30|609.98|602.18|609.86|602.06|609.98|602.18|609.86|602.06|4
1656624400000|2022-06-30 21:26:40|609.9|602.1|609.9|602.1|609.9|602.1|609.9|602.1|1
1656624410000|2022-06-30 21:26:50|609.91|602.11|609.92|602.12|610.04|602.24|609.91|602.11|8
1656624420000|2022-06-30 21:27:00|609.93|602.13|610.08|602.28|610.16|602.36|609.93|602.13|7
1656624430000|2022-06-30 21:27:10|610.03|602.23|610.08|602.28|610.08|602.28|610.03|602.23|10
1656624440000|2022-06-30 21:27:20|610.09|602.29|610.14|602.34|610.15|602.35|610.09|602.29|7
1656624450000|2022-06-30 21:27:30|610.15|602.35|609.87|602.07|610.15|602.35|609.87|602.07|9
1656624460000|2022-06-30 21:27:40|609.9|602.1|609.9|602.1|609.9|602.1|609.9|602.1|1
1656624480000|2022-06-30 21:28:00|609.87|602.07|610.07|602.27|610.07|602.27|609.65|601.85|17
1656624490000|2022-06-30 21:28:10|610.1|602.3|609.72|601.92|610.1|602.3|609.55|601.75|11
1656624500000|2022-06-30 21:28:20|609.87|602.07|609.62|601.82|609.89|602.09|609.49|601.69|6
1656624510000|2022-06-30 21:28:30|609.38|601.58|609.37|601.57|609.38|601.58|609.37|601.57|4
1656624520000|2022-06-30 21:28:40|609.35|601.55|609.34|601.54|609.35|601.55|609.34|601.54|4
1656624530000|2022-06-30 21:28:50|609.35|601.55|609.35|601.55|609.35|601.55|609.33|601.53|5
1656624540000|2022-06-30 21:29:00|609.34|601.54|609.31|601.51|609.34|601.54|609.31|601.51|3
1656624550000|2022-06-30 21:29:10|609.23|601.43|608.42|600.62|609.23|601.43|608.31|600.51|11
1656624560000|2022-06-30 21:29:20|608.4|600.6|607.99|600.19|608.4|600.6|607.87|600.07|6
1656624570000|2022-06-30 21:29:30|608|600.2|607.77|599.97|608|600.2|607.73|599.93|4
1656624580000|2022-06-30 21:29:40|607.73|599.93|607.85|600.05|607.85|600.05|607.73|599.93|2
1656624590000|2022-06-30 21:29:50|607.69|599.89|607.73|599.93|607.73|599.93|607.69|599.89|2
1656624600000|2022-06-30 21:30:00|607.92|600.12|607.93|600.13|607.93|600.13|607.92|600.12|2
1656624610000|2022-06-30 21:30:10|607.86|600.06|607.93|600.13|607.96|600.16|607.86|600.06|3
1656624630000|2022-06-30 21:30:30|607.86|600.06|607.61|599.81|607.86|600.06|607.58|599.78|3
1656624640000|2022-06-30 21:30:40|607.59|599.79|607.63|599.83|607.67|599.87|607.57|599.77|6
1656624650000|2022-06-30 21:30:50|607.72|599.92|607.72|599.92|607.72|599.92|607.72|599.92|1
1656624660000|2022-06-30 21:31:00|607.68|599.88|607.66|599.86|607.68|599.88|607.66|599.86|2
1656624670000|2022-06-30 21:31:10|607.67|599.87|607.72|599.92|607.72|599.92|607.67|599.87|3
1656624680000|2022-06-30 21:31:20|607.7|599.9|607.77|599.97|607.77|599.97|607.7|599.9|2
1656624690000|2022-06-30 21:31:30|607.68|599.88|607.52|599.72|607.88|600.08|607.49|599.69|17
1656624700000|2022-06-30 21:31:40|607.64|599.84|607.69|599.89|607.69|599.89|607.64|599.84|4
1656624710000|2022-06-30 21:31:50|607.65|599.85|607.69|599.89|607.69|599.89|607.65|599.85|2
1656624720000|2022-06-30 21:32:00|607.81|600.01|607.8|600|607.89|600.09|607.8|600|8
1656624730000|2022-06-30 21:32:10|607.87|600.07|608|600.2|608.05|600.25|607.87|600.07|8
1656624740000|2022-06-30 21:32:20|607.95|600.15|607.91|600.11|608.17|600.37|607.87|600.07|18
1656624750000|2022-06-30 21:32:30|607.74|599.94|608.82|601.02|608.82|601.02|607.74|599.94|18
1656624760000|2022-06-30 21:32:40|608.6|600.8|609.22|601.42|609.22|601.42|608.6|600.8|16
1656624770000|2022-06-30 21:32:50|609.25|601.45|609.55|601.75|609.55|601.75|609.11|601.31|14
1656624780000|2022-06-30 21:33:00|609.65|601.85|610.01|602.21|610.01|602.21|609.47|601.67|19
1656624790000|2022-06-30 21:33:10|609.99|602.19|610.03|602.23|610.03|602.23|609.96|602.16|5
1656624800000|2022-06-30 21:33:20|610.06|602.26|610.11|602.31|610.15|602.35|609.86|602.06|11
1656624810000|2022-06-30 21:33:30|610.07|602.27|610.08|602.28|610.12|602.32|610.05|602.25|15
1656624820000|2022-06-30 21:33:40|610.11|602.31|610.11|602.31|610.11|602.31|610.11|602.31|1
1656624830000|2022-06-30 21:33:50|610.08|602.28|610.11|602.31|610.15|602.35|610.08|602.28|8
1656624840000|2022-06-30 21:34:00|610.12|602.32|610.15|602.35|610.15|602.35|609.92|602.12|8
1656624850000|2022-06-30 21:34:10|610.18|602.38|610.04|602.24|610.18|602.38|610.04|602.24|4
1656624860000|2022-06-30 21:34:20|610.07|602.27|610.07|602.27|610.07|602.27|610.07|602.27|1
1656624870000|2022-06-30 21:34:30|610.04|602.24|610.08|602.28|610.14|602.34|610.04|602.24|4
1656624880000|2022-06-30 21:34:40|610.22|602.42|610.08|602.28|610.22|602.42|610.08|602.28|7
1656624890000|2022-06-30 21:34:50|610.11|602.31|610.08|602.28|610.11|602.31|610.05|602.25|5
1656624900000|2022-06-30 21:35:00|610.11|602.31|610.16|602.36|610.18|602.38|610.11|602.31|11
1656624910000|2022-06-30 21:35:10|610.4|602.6|610.93|603.13|610.97|603.17|610.4|602.6|12
1656624930000|2022-06-30 21:35:30|610.95|603.15|610.95|603.15|610.95|603.15|610.73|602.93|6
1656624940000|2022-06-30 21:35:40|611.07|603.27|611.08|603.28|611.09|603.29|611.07|603.27|3
1656624950000|2022-06-30 21:35:50|611.07|603.27|611.06|603.26|611.09|603.29|611.04|603.24|6
1656624960000|2022-06-30 21:36:00|611.07|603.27|611.03|603.23|611.09|603.29|611.03|603.23|5
1656624970000|2022-06-30 21:36:10|611.06|603.26|611.04|603.24|611.07|603.27|611.03|603.23|4
1656624980000|2022-06-30 21:36:20|610.96|603.16|611.65|603.85|611.69|603.89|610.96|603.16|28
1656624990000|2022-06-30 21:36:30|611.69|603.89|611.9|604.1|612.16|604.36|611.52|603.72|18
1656625000000|2022-06-30 21:36:40|611.95|604.15|612.23|604.43|612.23|604.43|611.92|604.12|14
1656625010000|2022-06-30 21:36:50|612.28|604.48|612.53|604.73|612.87|605.07|612.28|604.48|17
1656625020000|2022-06-30 21:37:00|612.58|604.78|612.93|605.13|612.93|605.13|612.54|604.74|12
1656625030000|2022-06-30 21:37:10|612.94|605.14|612.7|604.9|612.96|605.16|612.69|604.89|14
1656625040000|2022-06-30 21:37:20|612.75|604.95|612.58|604.78|612.75|604.95|612.51|604.71|11
1656625050000|2022-06-30 21:37:30|612.57|604.77|612.57|604.77|612.64|604.84|612.54|604.74|22
1656625060000|2022-06-30 21:37:40|612.55|604.75|612.56|604.76|612.94|605.14|612.55|604.75|22
1656625070000|2022-06-30 21:37:50|612.55|604.75|612.73|604.93|612.74|604.94|612.55|604.75|17
1656625080000|2022-06-30 21:38:00|612.69|604.89|612.82|605.02|612.93|605.13|612.64|604.84|24
1656625090000|2022-06-30 21:38:10|612.8|605|613.13|605.33|613.13|605.33|612.8|605|10
1656625100000|2022-06-30 21:38:20|613.09|605.29|613.27|605.47|613.3|605.5|613.09|605.29|10
1656625110000|2022-06-30 21:38:30|613.26|605.46|613.41|605.61|613.48|605.68|613.24|605.44|25
1656625120000|2022-06-30 21:38:40|613.48|605.68|614.16|606.36|614.23|606.43|613.32|605.52|21
1656625130000|2022-06-30 21:38:50|614.12|606.32|614.25|606.45|614.29|606.49|613.86|606.06|16
1656625140000|2022-06-30 21:39:00|614.23|606.43|614.25|606.45|614.25|606.45|614.23|606.43|2
1656625150000|2022-06-30 21:39:10|614.23|606.43|614.25|606.45|614.25|606.45|614.22|606.42|4
1656625160000|2022-06-30 21:39:20|614.24|606.44|614.27|606.47|614.27|606.47|614.24|606.44|9
1656625170000|2022-06-30 21:39:30|614.25|606.45|614.28|606.48|614.28|606.48|614.25|606.45|2
1656625180000|2022-06-30 21:39:40|614.27|606.47|614.23|606.43|614.28|606.48|614.23|606.43|4
1656625190000|2022-06-30 21:39:50|614.21|606.41|614.21|606.41|614.25|606.45|614.21|606.41|8
1656625200000|2022-06-30 21:40:00|614.23|606.43|614.28|606.48|614.29|606.49|614.21|606.41|10
1656625210000|2022-06-30 21:40:10|614.26|606.46|614.14|606.34|614.28|606.48|614.14|606.34|16
1656625220000|2022-06-30 21:40:20|614.15|606.35|613.72|605.92|614.19|606.39|613.71|605.91|33
1656625230000|2022-06-30 21:40:30|613.71|605.91|614.06|606.26|614.12|606.32|613.71|605.91|27
1656625240000|2022-06-30 21:40:40|614.03|606.23|614.14|606.34|614.18|606.38|613.91|606.11|16
1656625250000|2022-06-30 21:40:50|614.12|606.32|613.94|606.14|614.12|606.32|613.92|606.12|19
1656625260000|2022-06-30 21:41:00|613.9|606.1|613.95|606.15|613.96|606.16|613.89|606.09|14
1656625270000|2022-06-30 21:41:10|613.94|606.14|613.91|606.11|613.97|606.17|613.91|606.11|17
1656625280000|2022-06-30 21:41:20|613.9|606.1|613.89|606.09|613.97|606.17|613.87|606.07|22
1656625290000|2022-06-30 21:41:30|613.72|605.92|613.72|605.92|614.06|606.26|613.72|605.92|12
1656625300000|2022-06-30 21:41:40|613.66|605.86|613.74|605.94|613.74|605.94|613.66|605.86|6
1656625310000|2022-06-30 21:41:50|613.9|606.1|614.05|606.25|614.05|606.25|613.72|605.92|9
1656625320000|2022-06-30 21:42:00|614.03|606.23|613.94|606.14|614.05|606.25|613.94|606.14|12
1656625330000|2022-06-30 21:42:10|613.92|606.12|614.1|606.3|614.1|606.3|613.92|606.12|9
1656625340000|2022-06-30 21:42:20|614.07|606.27|613.9|606.1|614.1|606.3|613.9|606.1|9
1656625350000|2022-06-30 21:42:30|613.92|606.12|613.9|606.1|613.95|606.15|613.9|606.1|4
1656625360000|2022-06-30 21:42:40|613.92|606.12|613.54|605.74|613.96|606.16|613.54|605.74|8
1656625370000|2022-06-30 21:42:50|613.61|605.81|613.6|605.8|613.61|605.81|613.6|605.8|2
1656625380000|2022-06-30 21:43:00|613.46|605.66|613.46|605.66|613.46|605.66|613.46|605.66|1
1656625400000|2022-06-30 21:43:20|613.41|605.61|613.4|605.6|613.41|605.61|613.36|605.56|3
1656625410000|2022-06-30 21:43:30|613.25|605.45|613.25|605.45|613.25|605.45|613.25|605.45|1
1656625430000|2022-06-30 21:43:50|613.23|605.43|613.23|605.43|613.23|605.43|613.23|605.43|1
1656625440000|2022-06-30 21:44:00|613.25|605.45|613|605.2|613.35|605.55|613|605.2|9
1656625450000|2022-06-30 21:44:10|612.95|605.15|612.4|604.6|612.95|605.15|612.4|604.6|5
1656625460000|2022-06-30 21:44:20|612.5|604.7|612.4|604.6|612.53|604.73|612.4|604.6|10
1656625470000|2022-06-30 21:44:30|612.42|604.62|612.46|604.66|612.51|604.71|612.23|604.43|6
1656625480000|2022-06-30 21:44:40|612.43|604.63|612.4|604.6|612.46|604.66|612.4|604.6|6
1656625490000|2022-06-30 21:44:50|612.7|604.9|612.85|605.05|612.85|605.05|612.7|604.9|2
1656625500000|2022-06-30 21:45:00|612.7|604.9|612.45|604.65|612.7|604.9|612.45|604.65|2
1656625510000|2022-06-30 21:45:10|612.4|604.6|612.7|604.9|612.8|605|612.4|604.6|5
1656625520000|2022-06-30 21:45:20|612.67|604.87|612.46|604.66|612.67|604.87|612.4|604.6|17
1656625530000|2022-06-30 21:45:30|612.8|605|612.8|605|612.8|605|612.8|605|1
1656625540000|2022-06-30 21:45:40|612.46|604.66|612.48|604.68|612.48|604.68|612.46|604.66|2
1656625560000|2022-06-30 21:46:00|612.8|605|612.88|605.08|612.95|605.15|612.4|604.6|15
1656625570000|2022-06-30 21:46:10|612.9|605.1|612.77|604.97|612.9|605.1|612.48|604.68|11
1656625580000|2022-06-30 21:46:20|612.72|604.92|612.74|604.94|612.77|604.97|612.7|604.9|6
1656625590000|2022-06-30 21:46:30|612.7|604.9|612.8|605|612.82|605.02|612.7|604.9|4
1656625600000|2022-06-30 21:46:40|612.82|605.02|612.76|604.96|612.82|605.02|612.75|604.95|15
1656625610000|2022-06-30 21:46:50|612.72|604.92|612.77|604.97|612.77|604.97|612.68|604.88|8
1656625620000|2022-06-30 21:47:00|612.74|604.94|612.93|605.13|612.94|605.14|612.74|604.94|9
1656625630000|2022-06-30 21:47:10|612.97|605.17|613.15|605.35|613.15|605.35|612.97|605.17|12
1656625640000|2022-06-30 21:47:20|613.16|605.36|613.72|605.92|613.72|605.92|613.13|605.33|23
1656625650000|2022-06-30 21:47:30|613.6|605.8|613.4|605.6|614.04|606.24|613.4|605.6|33
1656625660000|2022-06-30 21:47:40|613.41|605.61|613.54|605.74|613.77|605.97|613.4|605.6|24
1656625670000|2022-06-30 21:47:50|613.57|605.77|613.7|605.9|613.71|605.91|613.57|605.77|4
1656625680000|2022-06-30 21:48:00|613.68|605.88|613.65|605.85|613.68|605.88|613.54|605.74|15
1656625690000|2022-06-30 21:48:10|613.66|605.86|613.3|605.5|613.7|605.9|613.3|605.5|19
1656625700000|2022-06-30 21:48:20|613.28|605.48|613.18|605.38|613.29|605.49|613.16|605.36|17
1656625710000|2022-06-30 21:48:30|613.19|605.39|613.2|605.4|613.2|605.4|613.16|605.36|19
1656625720000|2022-06-30 21:48:40|613.19|605.39|613.26|605.46|613.26|605.46|613.19|605.39|15
1656625730000|2022-06-30 21:48:50|613.27|605.47|613.26|605.46|613.27|605.47|613.25|605.45|19
1656625740000|2022-06-30 21:49:00|613.27|605.47|613.25|605.45|613.27|605.47|613.24|605.44|5
1656625750000|2022-06-30 21:49:10|613.26|605.46|613.28|605.48|613.29|605.49|613.26|605.46|7
1656625760000|2022-06-30 21:49:20|613.27|605.47|613.22|605.42|613.33|605.53|613.22|605.42|15
1656625770000|2022-06-30 21:49:30|613.21|605.41|613.19|605.39|613.21|605.41|613.16|605.36|9
1656625780000|2022-06-30 21:49:40|613.18|605.38|613.15|605.35|613.18|605.38|613.15|605.35|4
1656625790000|2022-06-30 21:49:50|613.17|605.37|613.18|605.38|613.2|605.4|613.16|605.36|12
1656625800000|2022-06-30 21:50:00|613.17|605.37|613.23|605.43|613.24|605.44|613.17|605.37|12
1656625810000|2022-06-30 21:50:10|613.19|605.39|613.31|605.51|613.36|605.56|613.19|605.39|19
1656625820000|2022-06-30 21:50:20|613.28|605.48|613.32|605.52|613.32|605.52|613.26|605.46|15
1656625830000|2022-06-30 21:50:30|613.31|605.51|613.3|605.5|613.33|605.53|613.28|605.48|6
1656625840000|2022-06-30 21:50:40|613.29|605.49|613.3|605.5|613.34|605.54|613.28|605.48|8
1656625850000|2022-06-30 21:50:50|613.28|605.48|613.23|605.43|613.31|605.51|613.23|605.43|11
1656625860000|2022-06-30 21:51:00|613.24|605.44|613.21|605.41|613.3|605.5|613.21|605.41|22
1656625870000|2022-06-30 21:51:10|613.19|605.39|613.25|605.45|613.26|605.46|613.19|605.39|19
1656625880000|2022-06-30 21:51:20|613.26|605.46|613.18|605.38|613.26|605.46|613.15|605.35|14
1656625890000|2022-06-30 21:51:30|613.17|605.37|613.18|605.38|613.24|605.44|613.17|605.37|13
1656625900000|2022-06-30 21:51:40|613.19|605.39|613.2|605.4|613.21|605.41|613.15|605.35|11
1656625910000|2022-06-30 21:51:50|613.21|605.41|613.25|605.45|613.27|605.47|613.2|605.4|10
1656625920000|2022-06-30 21:52:00|613.26|605.46|613.26|605.46|613.27|605.47|613.24|605.44|8
1656625930000|2022-06-30 21:52:10|613.22|605.42|613.28|605.48|613.29|605.49|613.17|605.37|14
1656625940000|2022-06-30 21:52:20|613.27|605.47|613.22|605.42|613.28|605.48|613.22|605.42|8
1656625950000|2022-06-30 21:52:30|613.23|605.43|613.13|605.33|613.26|605.46|613.13|605.33|10
1656625960000|2022-06-30 21:52:40|613.14|605.34|613.04|605.24|613.15|605.35|613.04|605.24|10
1656625970000|2022-06-30 21:52:50|613.03|605.23|613.06|605.26|613.07|605.27|613.03|605.23|12
1656625980000|2022-06-30 21:53:00|613.04|605.24|612.92|605.12|613.04|605.24|612.82|605.02|13
1656625990000|2022-06-30 21:53:10|612.9|605.1|613.01|605.21|613.02|605.22|612.9|605.1|9
1656626000000|2022-06-30 21:53:20|612.98|605.18|612.48|604.68|612.99|605.19|612.48|604.68|22
1656626010000|2022-06-30 21:53:30|612.47|604.67|612.48|604.68|612.54|604.74|612.47|604.67|12
1656626020000|2022-06-30 21:53:40|612.47|604.67|612.46|604.66|612.51|604.71|612.46|604.66|14
1656626030000|2022-06-30 21:53:50|612.47|604.67|612.73|604.93|613.01|605.21|612.47|604.67|20
1656626040000|2022-06-30 21:54:00|612.71|604.91|612.47|604.67|612.84|605.04|612.46|604.66|17
1656626050000|2022-06-30 21:54:10|612.46|604.66|612.41|604.61|612.46|604.66|612.35|604.55|12
1656626060000|2022-06-30 21:54:20|612.4|604.6|612.35|604.55|612.45|604.65|612.3|604.5|19
1656626070000|2022-06-30 21:54:30|612.34|604.54|612.35|604.55|612.41|604.61|612.34|604.54|13
1656626080000|2022-06-30 21:54:40|612.36|604.56|612.34|604.54|612.39|604.59|612.34|604.54|12
1656626090000|2022-06-30 21:54:50|612.35|604.55|612.34|604.54|612.35|604.55|612.33|604.53|15
1656626100000|2022-06-30 21:55:00|612.39|604.59|612.34|604.54|612.39|604.59|612.34|604.54|10
1656626110000|2022-06-30 21:55:10|612.33|604.53|612.27|604.47|612.38|604.58|612.26|604.46|12
1656626120000|2022-06-30 21:55:20|612.26|604.46|612.27|604.47|612.31|604.51|612.26|604.46|22
1656626130000|2022-06-30 21:55:30|612.25|604.45|612.26|604.46|612.3|604.5|612.25|604.45|4
1656626140000|2022-06-30 21:55:40|612.25|604.45|612.31|604.51|612.33|604.53|612.25|604.45|9
1656626150000|2022-06-30 21:55:50|612.33|604.53|612.28|604.48|612.41|604.61|612.28|604.48|16
1656626160000|2022-06-30 21:56:00|612.27|604.47|612.25|604.45|612.29|604.49|612.25|604.45|16
1656626170000|2022-06-30 21:56:10|612.27|604.47|612.12|604.32|612.27|604.47|612.12|604.32|12
1656626180000|2022-06-30 21:56:20|612.11|604.31|611.4|603.6|612.13|604.33|611.4|603.6|24
1656626190000|2022-06-30 21:56:30|611.41|603.61|611.19|603.39|611.41|603.61|611.16|603.36|20
1656626200000|2022-06-30 21:56:40|611.22|603.42|611.12|603.32|611.22|603.42|611.1|603.3|8
1656626210000|2022-06-30 21:56:50|611.13|603.33|611.04|603.24|611.15|603.35|611.02|603.22|18
1656626220000|2022-06-30 21:57:00|611.03|603.23|611.12|603.32|611.14|603.34|611.02|603.22|13
1656626230000|2022-06-30 21:57:10|611.11|603.31|611.1|603.3|611.14|603.34|611.1|603.3|14
1656626240000|2022-06-30 21:57:20|611.11|603.31|611.13|603.33|611.13|603.33|611.08|603.28|15
1656626250000|2022-06-30 21:57:30|611.16|603.36|611.75|603.95|611.75|603.95|611.11|603.31|21
1656626260000|2022-06-30 21:57:40|611.8|604|611.19|603.39|611.92|604.12|611.19|603.39|34
1656626270000|2022-06-30 21:57:50|611.13|603.33|611.14|603.34|611.18|603.38|611.04|603.24|25
1656626280000|2022-06-30 21:58:00|611.12|603.32|611.06|603.26|611.12|603.32|611.03|603.23|25
1656626290000|2022-06-30 21:58:10|611.03|603.23|610.37|602.57|611.09|603.29|610.37|602.57|22
1656626300000|2022-06-30 21:58:20|610.33|602.53|610.37|602.57|610.45|602.65|610.25|602.45|12
1656626310000|2022-06-30 21:58:30|610.39|602.59|610.42|602.62|610.43|602.63|610.39|602.59|10
1656626320000|2022-06-30 21:58:40|610.41|602.61|610.49|602.69|610.49|602.69|610.41|602.61|14
1656626330000|2022-06-30 21:58:50|610.48|602.68|610.23|602.43|610.49|602.69|610.23|602.43|7
1656626340000|2022-06-30 21:59:00|610.28|602.48|610.23|602.43|610.28|602.48|610.11|602.31|15
1656626350000|2022-06-30 21:59:10|610.22|602.42|610.2|602.4|610.23|602.43|610.19|602.39|7
1656626360000|2022-06-30 21:59:20|610.24|602.44|610.24|602.44|610.26|602.46|610.2|602.4|17
1656626370000|2022-06-30 21:59:30|610.18|602.38|610.15|602.35|610.22|602.42|610.15|602.35|5
1656626380000|2022-06-30 21:59:40|610.22|602.42|610.14|602.34|610.22|602.42|610.1|602.3|9
1656626390000|2022-06-30 21:59:50|610.08|602.28|610.06|602.26|610.12|602.32|609.95|602.15|14
1656626400000|2022-06-30 22:00:00|610.04|602.24|610.04|602.24|610.08|602.28|609.96|602.16|21
1656626410000|2022-06-30 22:00:10|610.06|602.26|610.92|603.12|610.92|603.12|609.79|601.99|27
1656626420000|2022-06-30 22:00:20|610.93|603.13|611.2|603.4|611.2|603.4|610.9|603.1|12
1656626430000|2022-06-30 22:00:30|611.22|603.42|611.37|603.57|611.39|603.59|611.22|603.42|19
1656626440000|2022-06-30 22:00:40|611.35|603.55|611.68|603.88|611.68|603.88|611.28|603.48|16
1656626450000|2022-06-30 22:00:50|611.65|603.85|612.19|604.39|612.19|604.39|611.64|603.84|24
1656626460000|2022-06-30 22:01:00|612.18|604.38|612.16|604.36|612.18|604.38|612.11|604.31|14
1656626470000|2022-06-30 22:01:10|612.17|604.37|612.2|604.4|612.2|604.4|612.14|604.34|12
1656626480000|2022-06-30 22:01:20|612.21|604.41|613.3|605.5|613.38|605.58|612.21|604.41|29
1656626490000|2022-06-30 22:01:30|613.28|605.48|613.08|605.28|613.28|605.48|613.05|605.25|18
1656626500000|2022-06-30 22:01:40|613.25|605.45|613.21|605.41|613.31|605.51|613.15|605.35|21
1656626510000|2022-06-30 22:01:50|613.2|605.4|613.11|605.31|613.2|605.4|613.11|605.31|12
1656626520000|2022-06-30 22:02:00|613.15|605.35|613.17|605.37|613.17|605.37|613.15|605.35|4
1656626530000|2022-06-30 22:02:10|613.16|605.36|613.75|605.95|613.76|605.96|613.16|605.36|16
1656626540000|2022-06-30 22:02:20|613.8|606|613.67|605.87|613.96|606.16|613.56|605.76|15
1656626550000|2022-06-30 22:02:30|613.58|605.78|614.07|606.27|614.41|606.61|613.58|605.78|17
1656626560000|2022-06-30 22:02:40|613.99|606.19|613.45|605.65|614.1|606.3|613.45|605.65|22
1656626570000|2022-06-30 22:02:50|613.39|605.59|613.22|605.42|613.39|605.59|613.12|605.32|17
1656626580000|2022-06-30 22:03:00|613.21|605.41|613.14|605.34|613.21|605.41|613.1|605.3|16
1656626590000|2022-06-30 22:03:10|613.15|605.35|612.7|604.9|613.22|605.42|612.7|604.9|13
1656626600000|2022-06-30 22:03:20|612.75|604.95|612.66|604.86|612.86|605.06|612.64|604.84|23
1656626610000|2022-06-30 22:03:30|612.81|605.01|613.67|605.87|613.67|605.87|612.81|605.01|31
1656626620000|2022-06-30 22:03:40|613.68|605.88|613.84|606.04|613.84|606.04|613.65|605.85|10
1656626630000|2022-06-30 22:03:50|613.82|606.02|616|608.2|616|608.2|613.82|606.02|25
1656626640000|2022-06-30 22:04:00|616.01|608.21|615.87|608.07|616.05|608.25|615.58|607.78|11
1656626650000|2022-06-30 22:04:10|616.12|608.32|616.22|608.42|616.58|608.78|616.05|608.25|23
1656626660000|2022-06-30 22:04:20|616.21|608.41|616.02|608.22|616.23|608.43|616|608.2|20
1656626670000|2022-06-30 22:04:30|616.08|608.28|616.3|608.5|616.48|608.68|616|608.2|22
1656626680000|2022-06-30 22:04:40|616.24|608.44|615.32|607.52|616.24|608.44|615.31|607.51|21
1656626690000|2022-06-30 22:04:50|615.31|607.51|615.31|607.51|615.47|607.67|615.16|607.36|23
1656626700000|2022-06-30 22:05:00|615.29|607.49|614.46|606.66|615.29|607.49|614.46|606.66|25
1656626710000|2022-06-30 22:05:10|614.45|606.65|613.97|606.17|614.75|606.95|613.97|606.17|25
1656626720000|2022-06-30 22:05:20|613.99|606.19|613.67|605.87|613.99|606.19|613.64|605.84|14
1656626730000|2022-06-30 22:05:30|613.75|605.95|613.84|606.04|613.98|606.18|613.72|605.92|23
1656626740000|2022-06-30 22:05:40|613.86|606.06|613.89|606.09|614.09|606.29|613.62|605.82|23
1656626750000|2022-06-30 22:05:50|613.94|606.14|613.83|606.03|613.94|606.14|613.76|605.96|11
1656626760000|2022-06-30 22:06:00|613.82|606.02|613.74|605.94|613.84|606.04|613.28|605.48|24
1656626770000|2022-06-30 22:06:10|613.73|605.93|613.66|605.86|613.73|605.93|613.54|605.74|20
1656626780000|2022-06-30 22:06:20|613.65|605.85|612.98|605.18|613.65|605.85|612.98|605.18|29
1656626790000|2022-06-30 22:06:30|613|605.2|612.32|604.52|613.02|605.22|612.32|604.52|20
1656626800000|2022-06-30 22:06:40|612.1|604.3|611.92|604.12|612.1|604.3|611.67|603.87|26
1656626810000|2022-06-30 22:06:50|611.91|604.11|610.9|603.1|611.95|604.15|610.7|602.9|27
1656626820000|2022-06-30 22:07:00|610.91|603.11|611.01|603.21|611.11|603.31|610.91|603.11|19
1656626830000|2022-06-30 22:07:10|610.95|603.15|610.84|603.04|611.18|603.38|610.84|603.04|15
1656626840000|2022-06-30 22:07:20|610.81|603.01|610.83|603.03|610.84|603.04|610.6|602.8|23
1656626850000|2022-06-30 22:07:30|610.85|603.05|611.07|603.27|611.19|603.39|610.72|602.92|28
1656626860000|2022-06-30 22:07:40|611.06|603.26|611.7|603.9|611.74|603.94|611.05|603.25|20
1656626870000|2022-06-30 22:07:50|611.71|603.91|611.4|603.6|611.71|603.91|611.17|603.37|13
1656626880000|2022-06-30 22:08:00|611.42|603.62|611.25|603.45|611.71|603.91|611.25|603.45|21
1656626890000|2022-06-30 22:08:10|611.07|603.27|610.13|602.33|611.07|603.27|610.13|602.33|33
1656626900000|2022-06-30 22:08:20|610.12|602.32|609.28|601.48|610.12|602.32|609.27|601.47|19
1656626910000|2022-06-30 22:08:30|609.27|601.47|609.33|601.53|609.34|601.54|609.27|601.47|18
1656626920000|2022-06-30 22:08:40|609.32|601.52|609.7|601.9|609.74|601.94|609.28|601.48|26
1656626930000|2022-06-30 22:08:50|609.72|601.92|609.71|601.91|609.79|601.99|609.57|601.77|21
1656626940000|2022-06-30 22:09:00|609.7|601.9|609.74|601.94|609.88|602.08|609.7|601.9|17
1656626950000|2022-06-30 22:09:10|609.75|601.95|609.65|601.85|609.76|601.96|609.65|601.85|17
1656626960000|2022-06-30 22:09:20|609.61|601.81|609.68|601.88|609.74|601.94|609.44|601.64|19
1656626970000|2022-06-30 22:09:30|609.73|601.93|609.67|601.87|609.73|601.93|609.66|601.86|6
1656626980000|2022-06-30 22:09:40|609.69|601.89|608.77|600.97|609.69|601.89|608.77|600.97|19
1656626990000|2022-06-30 22:09:50|608.71|600.91|609.8|602|609.83|602.03|608.71|600.91|30
1656627000000|2022-06-30 22:10:00|609.79|601.99|609.8|602|609.82|602.02|609.76|601.96|13
1656627010000|2022-06-30 22:10:10|609.79|601.99|609.69|601.89|609.8|602|609.67|601.87|8
1656627020000|2022-06-30 22:10:20|609.68|601.88|609.62|601.82|609.71|601.91|609.37|601.57|19
1656627030000|2022-06-30 22:10:30|609.61|601.81|609.72|601.92|609.86|602.06|609.26|601.46|25
1656627040000|2022-06-30 22:10:40|609.71|601.91|609.72|601.92|609.78|601.98|609.71|601.91|8
1656627050000|2022-06-30 22:10:50|609.75|601.95|609.7|601.9|609.78|601.98|609.69|601.89|12
1656627060000|2022-06-30 22:11:00|609.68|601.88|610.44|602.64|610.73|602.93|609.68|601.88|25
1656627070000|2022-06-30 22:11:10|610.37|602.57|610.43|602.63|610.73|602.93|610.11|602.31|25
1656627080000|2022-06-30 22:11:20|610.4|602.6|610.89|603.09|611.19|603.39|610.4|602.6|21
1656627090000|2022-06-30 22:11:30|610.85|603.05|610.87|603.07|610.94|603.14|610.26|602.46|28
1656627100000|2022-06-30 22:11:40|610.85|603.05|610.8|603|610.87|603.07|610.75|602.95|17
1656627110000|2022-06-30 22:11:50|610.79|602.99|610.72|602.92|610.97|603.17|610.71|602.91|22
1656627120000|2022-06-30 22:12:00|610.73|602.93|611.13|603.33|611.67|603.87|610.72|602.92|27
1656627130000|2022-06-30 22:12:10|611.17|603.37|611.15|603.35|611.27|603.47|611.14|603.34|26
1656627140000|2022-06-30 22:12:20|611.28|603.48|611.23|603.43|611.3|603.5|611.23|603.43|10
1656627150000|2022-06-30 22:12:30|611.22|603.42|611.27|603.47|611.29|603.49|611.16|603.36|22
1656627160000|2022-06-30 22:12:40|611.26|603.46|611.7|603.9|611.81|604.01|611.26|603.46|21
1656627170000|2022-06-30 22:12:50|611.69|603.89|611.91|604.11|612.3|604.5|611.59|603.79|24
1656627180000|2022-06-30 22:13:00|611.9|604.1|612.03|604.23|612.18|604.38|611.88|604.08|24
1656627190000|2022-06-30 22:13:10|612.04|604.24|611.84|604.04|612.04|604.24|611.67|603.87|19
1656627200000|2022-06-30 22:13:20|611.79|603.99|611.75|603.95|611.83|604.03|611.72|603.92|17
1656627210000|2022-06-30 22:13:30|611.69|603.89|611|603.2|611.69|603.89|611|603.2|24
1656627220000|2022-06-30 22:13:40|610.93|603.13|611.21|603.41|611.22|603.42|610.83|603.03|23
1656627230000|2022-06-30 22:13:50|611.2|603.4|611.3|603.5|611.79|603.99|611.2|603.4|19
1656627240000|2022-06-30 22:14:00|611.29|603.49|611.25|603.45|611.3|603.5|611.25|603.45|6
1656627250000|2022-06-30 22:14:10|611.22|603.42|610.83|603.03|611.31|603.51|610.83|603.03|24
1656627260000|2022-06-30 22:14:20|610.86|603.06|611.03|603.23|611.08|603.28|610.81|603.01|16
1656627270000|2022-06-30 22:14:30|611.06|603.26|611.34|603.54|611.78|603.98|610.93|603.13|28
1656627280000|2022-06-30 22:14:40|611.2|603.4|611.2|603.4|611.21|603.41|611.19|603.39|5
1656627290000|2022-06-30 22:14:50|611.4|603.6|611.23|603.43|611.4|603.6|611.23|603.43|3
1656627300000|2022-06-30 22:15:00|611.37|603.57|611.09|603.29|611.37|603.57|610.83|603.03|21
1656627310000|2022-06-30 22:15:10|611.06|603.26|610.63|602.83|611.06|603.26|610.59|602.79|23
1656627320000|2022-06-30 22:15:20|610.41|602.61|610.25|602.45|610.46|602.66|610.25|602.45|12
1656627330000|2022-06-30 22:15:30|610.27|602.47|610|602.2|610.27|602.47|609.88|602.08|12
1656627340000|2022-06-30 22:15:40|610.12|602.32|610.18|602.38|610.19|602.39|609.83|602.03|23
1656627350000|2022-06-30 22:15:50|610.17|602.37|610.82|603.02|610.82|603.02|610.12|602.32|16
1656627360000|2022-06-30 22:16:00|610.85|603.05|610.42|602.62|610.9|603.1|610.21|602.41|27
1656627370000|2022-06-30 22:16:10|610.77|602.97|611.92|604.12|612.19|604.39|610.65|602.85|34
1656627380000|2022-06-30 22:16:20|611.85|604.05|612.02|604.22|612.15|604.35|611.83|604.03|13
1656627390000|2022-06-30 22:16:30|611.92|604.12|612.98|605.18|612.99|605.19|611.9|604.1|30
1656627400000|2022-06-30 22:16:40|612.99|605.19|612.95|605.15|613.08|605.28|612.87|605.07|25
1656627410000|2022-06-30 22:16:50|612.94|605.14|613.2|605.4|613.78|605.98|612.94|605.14|28
1656627420000|2022-06-30 22:17:00|613.49|605.69|613.77|605.97|614.38|606.58|613.49|605.69|27
1656627430000|2022-06-30 22:17:10|613.78|605.98|613.7|605.9|613.92|606.12|613.59|605.79|25
1656627440000|2022-06-30 22:17:20|613.71|605.91|613.75|605.95|613.76|605.96|613.51|605.71|22
1656627450000|2022-06-30 22:17:30|613.66|605.86|613.87|606.07|613.97|606.17|613.66|605.86|14
1656627460000|2022-06-30 22:17:40|613.9|606.1|613.87|606.07|614.27|606.47|613.86|606.06|21
1656627470000|2022-06-30 22:17:50|613.82|606.02|613.77|605.97|613.87|606.07|613.76|605.96|9
1656627480000|2022-06-30 22:18:00|613.8|606|612.75|604.95|614.02|606.22|612.68|604.88|28
1656627490000|2022-06-30 22:18:10|612.88|605.08|612.86|605.06|612.99|605.19|612.74|604.94|22
1656627500000|2022-06-30 22:18:20|612.98|605.18|613.05|605.25|613.08|605.28|612.95|605.15|19
1656627510000|2022-06-30 22:18:30|613.02|605.22|613.58|605.78|613.59|605.79|612.83|605.03|12
1656627520000|2022-06-30 22:18:40|613.6|605.8|613.56|605.76|613.7|605.9|613.41|605.61|24
1656627530000|2022-06-30 22:18:50|613.57|605.77|613.69|605.89|613.73|605.93|613.57|605.77|10
1656627540000|2022-06-30 22:19:00|613.64|605.84|613.57|605.77|613.69|605.89|613.33|605.53|21
1656627550000|2022-06-30 22:19:10|613.59|605.79|613.61|605.81|613.63|605.83|613.58|605.78|19
1656627560000|2022-06-30 22:19:20|613.63|605.83|613.92|606.12|613.99|606.19|613.62|605.82|14
1656627570000|2022-06-30 22:19:30|613.91|606.11|613.95|606.15|613.98|606.18|613.89|606.09|11
1656627580000|2022-06-30 22:19:40|613.97|606.17|613.63|605.83|613.98|606.18|613.62|605.82|16
1656627590000|2022-06-30 22:19:50|613.64|605.84|614|606.2|614.02|606.22|613.63|605.83|22
1656627600000|2022-06-30 22:20:00|614.03|606.23|613.74|605.94|614.03|606.23|613.61|605.81|20
1656627610000|2022-06-30 22:20:10|613.73|605.93|613.61|605.81|613.73|605.93|613.54|605.74|20
1656627620000|2022-06-30 22:20:20|613.58|605.78|614.25|606.45|614.25|606.45|613.55|605.75|22
1656627630000|2022-06-30 22:20:30|614.3|606.5|614.29|606.49|614.71|606.91|614.13|606.33|30
1656627640000|2022-06-30 22:20:40|614.25|606.45|614.11|606.31|614.31|606.51|614.05|606.25|14
1656627650000|2022-06-30 22:20:50|614.1|606.3|614.12|606.32|614.19|606.39|614.1|606.3|5
1656627660000|2022-06-30 22:21:00|614.13|606.33|613.9|606.1|614.13|606.33|613.89|606.09|20
1656627670000|2022-06-30 22:21:10|613.89|606.09|613.67|605.87|613.89|606.09|613.66|605.86|12
1656627680000|2022-06-30 22:21:20|613.68|605.88|613.93|606.13|613.93|606.13|613.64|605.84|19
1656627690000|2022-06-30 22:21:30|613.97|606.17|614.78|606.98|614.82|607.02|613.9|606.1|21
1656627700000|2022-06-30 22:21:40|614.68|606.88|614.92|607.12|614.95|607.15|614.57|606.77|13
1656627710000|2022-06-30 22:21:50|615.05|607.25|615.44|607.64|615.5|607.7|615.05|607.25|27
1656627720000|2022-06-30 22:22:00|615.34|607.54|615.75|607.95|615.75|607.95|615.28|607.48|26
1656627730000|2022-06-30 22:22:10|615.69|607.89|615.84|608.04|616|608.2|615.48|607.68|22
1656627740000|2022-06-30 22:22:20|615.74|607.94|616.34|608.54|616.35|608.55|615.74|607.94|25
1656627750000|2022-06-30 22:22:30|616.35|608.55|616.39|608.59|616.39|608.59|615.66|607.86|24
1656627760000|2022-06-30 22:22:40|616.32|608.52|616.32|608.52|616.39|608.59|616.28|608.48|11
1656627770000|2022-06-30 22:22:50|616.37|608.57|616.47|608.67|616.56|608.76|616.16|608.36|23
1656627780000|2022-06-30 22:23:00|616.48|608.68|616.55|608.75|616.55|608.75|616.42|608.62|13
1656627790000|2022-06-30 22:23:10|616.57|608.77|617.11|609.31|617.11|609.31|616.56|608.76|24
1656627800000|2022-06-30 22:23:20|616.82|609.02|617.1|609.3|617.13|609.33|616.73|608.93|20
1656627810000|2022-06-30 22:23:30|617.09|609.29|617.51|609.71|617.58|609.78|617.02|609.22|27
1656627820000|2022-06-30 22:23:40|617.5|609.7|617.59|609.79|617.62|609.82|617.23|609.43|22
1656627830000|2022-06-30 22:23:50|617.55|609.75|617.18|609.38|617.55|609.75|617.13|609.33|15
1656627840000|2022-06-30 22:24:00|617.17|609.37|617.11|609.31|617.17|609.37|617.05|609.25|18
1656627850000|2022-06-30 22:24:10|617.15|609.35|616.92|609.12|617.15|609.35|616.77|608.97|19
1656627860000|2022-06-30 22:24:20|617.01|609.21|616.75|608.95|617.05|609.25|616.75|608.95|19
1656627870000|2022-06-30 22:24:30|616.74|608.94|616.86|609.06|616.94|609.14|616.73|608.93|20
1656627880000|2022-06-30 22:24:40|616.85|609.05|616.02|608.22|616.85|609.05|616.02|608.22|23
1656627890000|2022-06-30 22:24:50|615.98|608.18|616.16|608.36|616.67|608.87|615.95|608.15|26
1656627900000|2022-06-30 22:25:00|616.18|608.38|616.62|608.82|616.65|608.85|616.18|608.38|20
1656627910000|2022-06-30 22:25:10|616.61|608.81|616.97|609.17|617.05|609.25|616.58|608.78|19
1656627920000|2022-06-30 22:25:20|616.94|609.14|616.64|608.84|616.96|609.16|616.64|608.84|23
1656627930000|2022-06-30 22:25:30|616.84|609.04|616.85|609.05|616.86|609.06|616.72|608.92|21
1656627940000|2022-06-30 22:25:40|616.86|609.06|616.89|609.09|616.94|609.14|616.86|609.06|14
1656627950000|2022-06-30 22:25:50|616.9|609.1|616.95|609.15|616.95|609.15|616.85|609.05|8
1656627960000|2022-06-30 22:26:00|616.96|609.16|617.07|609.27|617.07|609.27|616.95|609.15|19
1656627970000|2022-06-30 22:26:10|617.1|609.3|617.48|609.68|617.48|609.68|617.1|609.3|16
1656627980000|2022-06-30 22:26:20|617.43|609.63|617.44|609.64|617.52|609.72|617.39|609.59|15
1656627990000|2022-06-30 22:26:30|617.47|609.67|617.47|609.67|617.54|609.74|617.37|609.57|18
1656628000000|2022-06-30 22:26:40|617.52|609.72|617.37|609.57|617.52|609.72|617.37|609.57|11
1656628010000|2022-06-30 22:26:50|617.35|609.55|616.93|609.13|617.49|609.69|616.92|609.12|18
1656628020000|2022-06-30 22:27:00|616.94|609.14|617.43|609.63|617.47|609.67|616.94|609.14|16
1656628030000|2022-06-30 22:27:10|617.39|609.59|617.42|609.62|617.62|609.82|617.39|609.59|17
1656628040000|2022-06-30 22:27:20|617.4|609.6|616.15|608.35|617.41|609.61|616.15|608.35|23
1656628050000|2022-06-30 22:27:30|616.19|608.39|616.1|608.3|616.19|608.39|616.09|608.29|7
1656628060000|2022-06-30 22:27:40|616.09|608.29|615.97|608.17|616.1|608.3|615.66|607.86|20
1656628070000|2022-06-30 22:27:50|616|608.2|615.84|608.04|616.01|608.21|615.84|608.04|5
1656628080000|2022-06-30 22:28:00|615.96|608.16|615.68|607.88|615.97|608.17|615.55|607.75|15
1656628090000|2022-06-30 22:28:10|615.55|607.75|615.69|607.89|615.86|608.06|615.53|607.73|18
1656628100000|2022-06-30 22:28:20|615.8|608|615.73|607.93|615.8|608|615.72|607.92|15
1656628110000|2022-06-30 22:28:30|615.76|607.96|615.88|608.08|615.91|608.11|615.76|607.96|5
1656628120000|2022-06-30 22:28:40|615.84|608.04|615.98|608.18|615.98|608.18|615.84|608.04|13
1656628130000|2022-06-30 22:28:50|615.67|607.87|615.46|607.66|615.93|608.13|615.46|607.66|27
1656628140000|2022-06-30 22:29:00|615.72|607.92|615.7|607.9|615.9|608.1|615.68|607.88|29
1656628150000|2022-06-30 22:29:10|615.69|607.89|615.31|607.51|615.78|607.98|615.31|607.51|22
1656628160000|2022-06-30 22:29:20|615.32|607.52|615.12|607.32|615.39|607.59|615.11|607.31|17
1656628170000|2022-06-30 22:29:30|615.11|607.31|615.05|607.25|615.12|607.32|615.05|607.25|10
1656628180000|2022-06-30 22:29:40|615.06|607.26|615.12|607.32|615.21|607.41|615.06|607.26|10
1656628190000|2022-06-30 22:29:50|615.11|607.31|615.09|607.29|615.11|607.31|614.97|607.17|11
1656628200000|2022-06-30 22:30:00|615.07|607.27|615.04|607.24|615.1|607.3|615.03|607.23|20
1656628210000|2022-06-30 22:30:10|615.05|607.25|615.15|607.35|615.55|607.75|615.05|607.25|17
1656628220000|2022-06-30 22:30:20|615.27|607.47|615.46|607.66|615.66|607.86|615.27|607.47|11
1656628230000|2022-06-30 22:30:30|615.5|607.7|615.48|607.68|615.51|607.71|615.48|607.68|9
1656628240000|2022-06-30 22:30:40|615.57|607.77|615.79|607.99|615.9|608.1|615.57|607.77|21
1656628250000|2022-06-30 22:30:50|615.96|608.16|615.9|608.1|615.96|608.16|615.9|608.1|10
1656628260000|2022-06-30 22:31:00|615.86|608.06|615.73|607.93|615.87|608.07|615.72|607.92|18
1656628270000|2022-06-30 22:31:10|615.72|607.92|615.7|607.9|615.72|607.92|615.68|607.88|8
1656628280000|2022-06-30 22:31:20|615.71|607.91|615.72|607.92|615.88|608.08|615.64|607.84|23
1656628290000|2022-06-30 22:31:30|615.69|607.89|615.64|607.84|615.71|607.91|615.64|607.84|9
1656628300000|2022-06-30 22:31:40|615.67|607.87|615.63|607.83|615.76|607.96|615.61|607.81|12
1656628310000|2022-06-30 22:31:50|615.7|607.9|615.42|607.62|615.7|607.9|615.3|607.5|17
1656628320000|2022-06-30 22:32:00|615.44|607.64|615.28|607.48|615.44|607.64|615.25|607.45|12
1656628330000|2022-06-30 22:32:10|615.31|607.51|615.64|607.84|615.64|607.84|615.27|607.47|25
1656628340000|2022-06-30 22:32:20|615.65|607.85|615.82|608.02|615.86|608.06|615.6|607.8|13
1656628350000|2022-06-30 22:32:30|615.86|608.06|614.86|607.06|615.86|608.06|614.86|607.06|22
1656628360000|2022-06-30 22:32:40|614.87|607.07|613.93|606.13|614.88|607.08|613.44|605.64|31
1656628370000|2022-06-30 22:32:50|613.94|606.14|614.16|606.36|614.16|606.36|613.78|605.98|26
1656628380000|2022-06-30 22:33:00|614.11|606.31|613.71|605.91|614.11|606.31|613.68|605.88|27
1656628390000|2022-06-30 22:33:10|613.7|605.9|613.95|606.15|613.95|606.15|613.57|605.77|15
1656628400000|2022-06-30 22:33:20|613.94|606.14|614.09|606.29|614.12|606.32|613.89|606.09|16
1656628410000|2022-06-30 22:33:30|614.4|606.6|613.98|606.18|614.77|606.97|613.94|606.14|23
1656628420000|2022-06-30 22:33:40|614.07|606.27|614.02|606.22|614.32|606.52|614.02|606.22|20
1656628430000|2022-06-30 22:33:50|614.01|606.21|614.06|606.26|614.1|606.3|613.95|606.15|17
1656628440000|2022-06-30 22:34:00|614.04|606.24|614.13|606.33|614.13|606.33|614.01|606.21|21
1656628450000|2022-06-30 22:34:10|614.52|606.72|614.03|606.23|614.58|606.78|613.97|606.17|18
1656628460000|2022-06-30 22:34:20|613.99|606.19|614.66|606.86|614.66|606.86|613.99|606.19|17
1656628470000|2022-06-30 22:34:30|614.67|606.87|614.96|607.16|614.96|607.16|614.57|606.77|17
1656628480000|2022-06-30 22:34:40|614.97|607.17|614.85|607.05|615.08|607.28|614.66|606.86|22
1656628490000|2022-06-30 22:34:50|614.84|607.04|614.84|607.04|614.84|607.04|614.8|607|7
1656628500000|2022-06-30 22:35:00|614.8|607|615.18|607.38|615.2|607.4|614.8|607|17
1656628510000|2022-06-30 22:35:10|615.21|607.41|615.67|607.87|615.67|607.87|615.21|607.41|14
1656628520000|2022-06-30 22:35:20|615.63|607.83|616.12|608.32|616.58|608.78|615.63|607.83|25
1656628530000|2022-06-30 22:35:30|616.13|608.33|615.9|608.1|616.13|608.33|615.78|607.98|15
1656628540000|2022-06-30 22:35:40|615.85|608.05|615.66|607.86|615.92|608.12|615.66|607.86|12
1656628550000|2022-06-30 22:35:50|615.65|607.85|615.82|608.02|615.82|608.02|615.65|607.85|7
1656628560000|2022-06-30 22:36:00|615.75|607.95|615.91|608.11|615.92|608.12|615.75|607.95|7
1656628570000|2022-06-30 22:36:10|615.9|608.1|615.88|608.08|615.9|608.1|615.88|608.08|2
1656628580000|2022-06-30 22:36:20|615.86|608.06|615.7|607.9|615.91|608.11|615.37|607.57|20
1656628590000|2022-06-30 22:36:30|615.69|607.89|615.71|607.91|615.74|607.94|615.61|607.81|14
1656628600000|2022-06-30 22:36:40|615.74|607.94|615.34|607.54|615.74|607.94|615.34|607.54|15
1656628610000|2022-06-30 22:36:50|615.33|607.53|615.68|607.88|615.69|607.89|615.32|607.52|18
1656628620000|2022-06-30 22:37:00|615.67|607.87|615.72|607.92|615.75|607.95|615.66|607.86|14
1656628630000|2022-06-30 22:37:10|615.69|607.89|615.69|607.89|615.74|607.94|615.69|607.89|14
1656628640000|2022-06-30 22:37:20|615.72|607.92|615.99|608.19|616|608.2|615.63|607.83|21
1656628650000|2022-06-30 22:37:30|615.92|608.12|615.64|607.84|616|608.2|615.64|607.84|18
1656628660000|2022-06-30 22:37:40|615.67|607.87|615.79|607.99|615.79|607.99|615.64|607.84|17
1656628670000|2022-06-30 22:37:50|615.8|608|616.03|608.23|616.13|608.33|615.74|607.94|16
1656628680000|2022-06-30 22:38:00|616.05|608.25|616.84|609.04|616.95|609.15|616.05|608.25|19
1656628690000|2022-06-30 22:38:10|616.83|609.03|615.8|608|616.88|609.08|615.72|607.92|24
1656628700000|2022-06-30 22:38:20|615.87|608.07|616.19|608.39|616.19|608.39|615.86|608.06|17
1656628710000|2022-06-30 22:38:30|616.17|608.37|616.02|608.22|616.21|608.41|616|608.2|15
1656628720000|2022-06-30 22:38:40|616.03|608.23|616.71|608.91|616.89|609.09|616.03|608.23|25
1656628730000|2022-06-30 22:38:50|616.7|608.9|617.58|609.78|617.58|609.78|616.66|608.86|28
1656628740000|2022-06-30 22:39:00|617.82|610.02|618.55|610.75|618.55|610.75|617.64|609.84|30
1656628750000|2022-06-30 22:39:10|618.43|610.63|619.15|611.35|619.98|612.18|618.35|610.55|33
1656628760000|2022-06-30 22:39:20|619.16|611.36|619.49|611.69|619.55|611.75|619.16|611.36|24
1656628770000|2022-06-30 22:39:30|619.21|611.41|619.53|611.73|619.63|611.83|619.18|611.38|16
1656628780000|2022-06-30 22:39:40|619.59|611.79|619.57|611.77|619.74|611.94|619.22|611.42|28
1656628790000|2022-06-30 22:39:50|619.53|611.73|619.55|611.75|619.74|611.94|619.15|611.35|25
1656628800000|2022-06-30 22:40:00|619.57|611.77|619.18|611.38|619.57|611.77|619.06|611.26|30
1656628810000|2022-06-30 22:40:10|619.26|611.46|619.04|611.24|619.6|611.8|619.04|611.24|24
1656628820000|2022-06-30 22:40:20|619|611.2|619|611.2|619.1|611.3|618.97|611.17|15
1656628830000|2022-06-30 22:40:30|618.98|611.18|619.07|611.27|619.12|611.32|618.97|611.17|15
1656628840000|2022-06-30 22:40:40|618.96|611.16|618.7|610.9|619.07|611.27|618.68|610.88|21
1656628850000|2022-06-30 22:40:50|618.61|610.81|618.27|610.47|618.61|610.81|618.02|610.22|29
1656628860000|2022-06-30 22:41:00|618.28|610.48|618.13|610.33|618.28|610.48|618.11|610.31|24
1656628870000|2022-06-30 22:41:10|618.07|610.27|618.07|610.27|618.21|610.41|617.98|610.18|15
1656628880000|2022-06-30 22:41:20|618.14|610.34|617.96|610.16|618.14|610.34|617.78|609.98|13
1656628890000|2022-06-30 22:41:30|617.94|610.14|618.23|610.43|618.29|610.49|617.94|610.14|16
1656628900000|2022-06-30 22:41:40|618.26|610.46|617.46|609.66|618.26|610.46|617.46|609.66|25
1656628910000|2022-06-30 22:41:50|617.45|609.65|617.4|609.6|617.46|609.66|617.4|609.6|4
1656628920000|2022-06-30 22:42:00|617.41|609.61|617.45|609.65|617.47|609.67|617.4|609.6|7
1656628930000|2022-06-30 22:42:10|617.44|609.64|617.35|609.55|617.44|609.64|617.34|609.54|6
1656628940000|2022-06-30 22:42:20|617.58|609.78|617.74|609.94|617.8|610|617.56|609.76|11
1656628950000|2022-06-30 22:42:30|617.75|609.95|617.89|610.09|617.91|610.11|617.74|609.94|17
1656628960000|2022-06-30 22:42:40|617.88|610.08|617.78|609.98|617.96|610.16|617.78|609.98|17
1656628970000|2022-06-30 22:42:50|617.67|609.87|617.63|609.83|617.67|609.87|617.44|609.64|10
1656628980000|2022-06-30 22:43:00|617.62|609.82|617.85|610.05|617.93|610.13|617.59|609.79|14
1656628990000|2022-06-30 22:43:10|617.86|610.06|617.83|610.03|617.94|610.14|617.81|610.01|14
1656629000000|2022-06-30 22:43:20|617.87|610.07|617.94|610.14|617.95|610.15|617.87|610.07|8
1656629010000|2022-06-30 22:43:30|617.95|610.15|617.92|610.12|617.95|610.15|617.92|610.12|7
1656629020000|2022-06-30 22:43:40|618.04|610.24|617.93|610.13|618.04|610.24|617.83|610.03|7
1656629030000|2022-06-30 22:43:50|617.78|609.98|617.73|609.93|617.78|609.98|617.45|609.65|22
1656629040000|2022-06-30 22:44:00|617.72|609.92|617.88|610.08|617.98|610.18|617.68|609.88|24
1656629050000|2022-06-30 22:44:10|617.9|610.1|617.89|610.09|617.93|610.13|617.89|610.09|7
1656629060000|2022-06-30 22:44:20|617.83|610.03|617.79|609.99|617.89|610.09|617.79|609.99|7
1656629070000|2022-06-30 22:44:30|617.81|610.01|617.25|609.45|617.85|610.05|617.25|609.45|13
1656629080000|2022-06-30 22:44:40|617.32|609.52|616.36|608.56|617.32|609.52|616.3|608.5|12
1656629090000|2022-06-30 22:44:50|616.31|608.51|616.09|608.29|616.39|608.59|615.98|608.18|17
1656629100000|2022-06-30 22:45:00|616.1|608.3|616.49|608.69|616.73|608.93|616.1|608.3|28
1656629110000|2022-06-30 22:45:10|616.43|608.63|616.52|608.72|616.52|608.72|616.36|608.56|6
1656629120000|2022-06-30 22:45:20|616.53|608.73|616.47|608.67|616.53|608.73|616.47|608.67|4
1656629130000|2022-06-30 22:45:30|616.35|608.55|616.09|608.29|616.35|608.55|615.79|607.99|17
1656629140000|2022-06-30 22:45:40|616.11|608.31|615.32|607.52|616.11|608.31|615.25|607.45|24
1656629150000|2022-06-30 22:45:50|615.31|607.51|615.18|607.38|615.31|607.51|615.13|607.33|22
1656629160000|2022-06-30 22:46:00|615.21|607.41|615.68|607.88|615.68|607.88|615.11|607.31|20
1656629170000|2022-06-30 22:46:10|615.69|607.89|616.2|608.4|616.48|608.68|615.46|607.66|29
1656629180000|2022-06-30 22:46:20|616.19|608.39|616.17|608.37|616.19|608.39|616.17|608.37|3
1656629190000|2022-06-30 22:46:30|616.16|608.36|616.52|608.72|616.53|608.73|616.15|608.35|16
1656629200000|2022-06-30 22:46:40|616.46|608.66|616.5|608.7|616.53|608.73|616.35|608.55|21
1656629210000|2022-06-30 22:46:50|616.49|608.69|615.82|608.02|616.7|608.9|615.77|607.97|22
1656629220000|2022-06-30 22:47:00|615.77|607.97|616.7|608.9|616.7|608.9|615.77|607.97|22
1656629230000|2022-06-30 22:47:10|616.69|608.89|616.73|608.93|616.9|609.1|616.65|608.85|20
1656629240000|2022-06-30 22:47:20|616.74|608.94|616.81|609.01|616.98|609.18|616.72|608.92|10
1656629250000|2022-06-30 22:47:30|616.82|609.02|617.19|609.39|617.78|609.98|616.82|609.02|26
1656629260000|2022-06-30 22:47:40|617.21|609.41|617.64|609.84|617.73|609.93|617.2|609.4|24
1656629270000|2022-06-30 22:47:50|617.67|609.87|617.83|610.03|617.84|610.04|617.65|609.85|13
1656629280000|2022-06-30 22:48:00|617.79|609.99|617.63|609.83|617.84|610.04|617.63|609.83|17
1656629290000|2022-06-30 22:48:10|617.64|609.84|617.62|609.82|617.64|609.84|617.62|609.82|3
1656629300000|2022-06-30 22:48:20|617.61|609.81|617.94|610.14|617.95|610.15|617.61|609.81|13
1656629310000|2022-06-30 22:48:30|618|610.2|617.85|610.05|618.01|610.21|617.84|610.04|7
1656629320000|2022-06-30 22:48:40|617.84|610.04|617.84|610.04|617.84|610.04|617.84|610.04|1
1656629330000|2022-06-30 22:48:50|617.85|610.05|618.04|610.24|618.04|610.24|617.84|610.04|12
1656629340000|2022-06-30 22:49:00|618.36|610.56|619.57|611.77|619.57|611.77|618.34|610.54|24
1656629350000|2022-06-30 22:49:10|619.55|611.75|618.98|611.18|619.55|611.75|618.93|611.13|19
1656629360000|2022-06-30 22:49:20|619.07|611.27|619.08|611.28|619.12|611.32|619.04|611.24|16
1656629370000|2022-06-30 22:49:30|619.09|611.29|618.79|610.99|619.1|611.3|618.74|610.94|20
1656629380000|2022-06-30 22:49:40|618.8|611|618.95|611.15|619.01|611.21|618.79|610.99|20
1656629390000|2022-06-30 22:49:50|618.94|611.14|618.75|610.95|618.98|611.18|618.49|610.69|27
1656629400000|2022-06-30 22:50:00|618.83|611.03|618.86|611.06|618.87|611.07|618.81|611.01|13
1656629410000|2022-06-30 22:50:10|618.85|611.05|618.89|611.09|618.9|611.1|618.81|611.01|14
1656629420000|2022-06-30 22:50:20|618.91|611.11|619.15|611.35|619.59|611.79|618.75|610.95|17
1656629430000|2022-06-30 22:50:30|619.16|611.36|619.19|611.39|619.22|611.42|619.16|611.36|7
1656629440000|2022-06-30 22:50:40|619.12|611.32|619.14|611.34|619.14|611.34|619.1|611.3|6
1656629450000|2022-06-30 22:50:50|619.31|611.51|619.12|611.32|619.7|611.9|618.99|611.19|27
1656629460000|2022-06-30 22:51:00|619.11|611.31|618.98|611.18|619.15|611.35|618.96|611.16|19
1656629470000|2022-06-30 22:51:10|619|611.2|618.99|611.19|619.06|611.26|618.78|610.98|23
1656629480000|2022-06-30 22:51:20|618.96|611.16|618.89|611.09|619.01|611.21|618.75|610.95|18
1656629490000|2022-06-30 22:51:30|618.88|611.08|618.82|611.02|618.94|611.14|618.81|611.01|12
1656629500000|2022-06-30 22:51:40|618.81|611.01|618.81|611.01|618.84|611.04|618.74|610.94|23
1656629510000|2022-06-30 22:51:50|618.8|611|618.81|611.01|618.85|611.05|618.77|610.97|15
1656629520000|2022-06-30 22:52:00|618.66|610.86|617.32|609.52|618.66|610.86|617.32|609.52|22
1656629530000|2022-06-30 22:52:10|617.12|609.32|616.52|608.72|617.12|609.32|616.52|608.72|28
1656629540000|2022-06-30 22:52:20|616.44|608.64|616.85|609.05|616.99|609.19|616.38|608.58|23
1656629550000|2022-06-30 22:52:30|616.84|609.04|617.05|609.25|617.05|609.25|616.79|608.99|24
1656629560000|2022-06-30 22:52:40|617.03|609.23|616.59|608.79|617.1|609.3|616.59|608.79|10
1656629570000|2022-06-30 22:52:50|616.62|608.82|616.72|608.92|616.77|608.97|616.59|608.79|22
1656629580000|2022-06-30 22:53:00|616.71|608.91|616.71|608.91|616.72|608.92|616.67|608.87|6
1656629590000|2022-06-30 22:53:10|616.7|608.9|616.7|608.9|616.83|609.03|616.7|608.9|15
1656629600000|2022-06-30 22:53:20|616.73|608.93|616.91|609.11|617|609.2|616.73|608.93|14
1656629610000|2022-06-30 22:53:30|616.9|609.1|616.92|609.12|616.95|609.15|616.85|609.05|16
1656629620000|2022-06-30 22:53:40|616.78|608.98|616.26|608.46|616.78|608.98|616.26|608.46|18
1656629630000|2022-06-30 22:53:50|616.29|608.49|616.39|608.59|616.42|608.62|616.28|608.48|15
1656629640000|2022-06-30 22:54:00|616.41|608.61|616.62|608.82|616.75|608.95|616.41|608.61|18
1656629650000|2022-06-30 22:54:10|616.61|608.81|616.3|608.5|616.61|608.81|616.3|608.5|18
1656629660000|2022-06-30 22:54:20|615.74|607.94|615.88|608.08|615.98|608.18|615.63|607.83|28
1656629670000|2022-06-30 22:54:30|615.87|608.07|615.78|607.98|616.08|608.28|615.68|607.88|29
1656629680000|2022-06-30 22:54:40|615.82|608.02|616.05|608.25|616.09|608.29|615.8|608|24
1656629690000|2022-06-30 22:54:50|616.04|608.24|615.88|608.08|616.12|608.32|615.88|608.08|18
1656629700000|2022-06-30 22:55:00|615.87|608.07|615.3|607.5|615.87|608.07|615.24|607.44|26
1656629710000|2022-06-30 22:55:10|615.29|607.49|614.78|606.98|615.29|607.49|614.65|606.85|24
1656629720000|2022-06-30 22:55:20|614.77|606.97|614.8|607|615.04|607.24|614.61|606.81|20
1656629730000|2022-06-30 22:55:30|614.79|606.99|614.66|606.86|614.82|607.02|614.66|606.86|21
1656629740000|2022-06-30 22:55:40|614.65|606.85|614.63|606.83|614.69|606.89|614.59|606.79|24
1656629750000|2022-06-30 22:55:50|614.69|606.89|614.74|606.94|614.74|606.94|614.64|606.84|14
1656629760000|2022-06-30 22:56:00|614.75|606.95|614.88|607.08|615.05|607.25|614.7|606.9|22
1656629770000|2022-06-30 22:56:10|614.89|607.09|614.62|606.82|614.89|607.09|614.57|606.77|6
1656629780000|2022-06-30 22:56:20|614.61|606.81|614.58|606.78|614.62|606.82|614.56|606.76|9
1656629790000|2022-06-30 22:56:30|614.61|606.81|614.97|607.17|615.01|607.21|614.61|606.81|25
1656629800000|2022-06-30 22:56:40|614.99|607.19|614.95|607.15|614.99|607.19|614.94|607.14|4
1656629810000|2022-06-30 22:56:50|614.94|607.14|614.75|606.95|614.94|607.14|614.75|606.95|2
1656629820000|2022-06-30 22:57:00|614.78|606.98|614.56|606.76|614.91|607.11|614.33|606.53|17
1656629830000|2022-06-30 22:57:10|614.57|606.77|614.64|606.84|614.82|607.02|614.57|606.77|7
1656629840000|2022-06-30 22:57:20|614.6|606.8|613.86|606.06|614.6|606.8|613.86|606.06|19
1656629850000|2022-06-30 22:57:30|613.85|606.05|613.92|606.12|613.98|606.18|613.57|605.77|25
1656629860000|2022-06-30 22:57:40|613.91|606.11|613.98|606.18|614|606.2|613.82|606.02|14
1656629870000|2022-06-30 22:57:50|613.99|606.19|613.84|606.04|613.99|606.19|613.83|606.03|14
1656629880000|2022-06-30 22:58:00|613.83|606.03|613.96|606.16|613.97|606.17|613.8|606|12
1656629890000|2022-06-30 22:58:10|613.95|606.15|613.99|606.19|614.03|606.23|613.95|606.15|11
1656629900000|2022-06-30 22:58:20|614.05|606.25|613.98|606.18|614.1|606.3|613.98|606.18|11
1656629910000|2022-06-30 22:58:30|614.03|606.23|613.92|606.12|614.03|606.23|613.51|605.71|16
1656629920000|2022-06-30 22:58:40|613.93|606.13|613.95|606.15|613.96|606.16|613.79|605.99|18
1656629930000|2022-06-30 22:58:50|613.94|606.14|614|606.2|614.21|606.41|613.9|606.1|16
1656629940000|2022-06-30 22:59:00|613.97|606.17|613.97|606.17|614.1|606.3|613.91|606.11|22
1656629950000|2022-06-30 22:59:10|614|606.2|613.35|605.55|614|606.2|613.35|605.55|18
1656629960000|2022-06-30 22:59:20|613.37|605.57|613.42|605.62|613.42|605.62|613.35|605.55|4
1656629970000|2022-06-30 22:59:30|613.44|605.64|613.67|605.87|613.91|606.11|613.44|605.64|18
1656629980000|2022-06-30 22:59:40|613.68|605.88|613.64|605.84|613.83|606.03|613.64|605.84|13
1656629990000|2022-06-30 22:59:50|613.65|605.85|613.87|606.07|613.91|606.11|613.65|605.85|15
1656630000000|2022-06-30 23:00:00|613.89|606.09|613.81|606.01|614.04|606.24|613.81|606.01|18
1656630010000|2022-06-30 23:00:10|613.76|605.96|613.87|606.07|613.96|606.16|613.49|605.69|23
1656630020000|2022-06-30 23:00:20|613.83|606.03|613.83|606.03|614.02|606.22|613.82|606.02|13
1656630030000|2022-06-30 23:00:30|613.84|606.04|613.88|606.08|614|606.2|613.84|606.04|17
1656630040000|2022-06-30 23:00:40|613.89|606.09|614.18|606.38|614.18|606.38|613.79|605.99|12
1656630050000|2022-06-30 23:00:50|614.2|606.4|614.26|606.46|614.79|606.99|614.2|606.4|20
1656630060000|2022-06-30 23:01:00|614.25|606.45|614.48|606.68|614.71|606.91|614.25|606.45|19
1656630070000|2022-06-30 23:01:10|614.64|606.84|614.61|606.81|614.73|606.93|614.42|606.62|19
1656630080000|2022-06-30 23:01:20|614.68|606.88|614.92|607.12|614.93|607.13|614.68|606.88|15
1656630090000|2022-06-30 23:01:30|614.95|607.15|615.6|607.8|615.91|608.11|614.95|607.15|23
1656630100000|2022-06-30 23:01:40|615.88|608.08|616.39|608.59|616.42|608.62|615.78|607.98|26
1656630110000|2022-06-30 23:01:50|616.41|608.61|616.44|608.64|616.79|608.99|616.36|608.56|22
1656630120000|2022-06-30 23:02:00|616.43|608.63|617.12|609.32|617.17|609.37|616.35|608.55|29
1656630130000|2022-06-30 23:02:10|616.97|609.17|616.55|608.75|616.97|609.17|616.51|608.71|23
1656630140000|2022-06-30 23:02:20|616.54|608.74|616.6|608.8|616.72|608.92|616.54|608.74|10
1656630150000|2022-06-30 23:02:30|616.51|608.71|616.28|608.48|616.51|608.71|616.25|608.45|20
1656630160000|2022-06-30 23:02:40|616.3|608.5|615.99|608.19|616.33|608.53|615.88|608.08|21
1656630170000|2022-06-30 23:02:50|615.98|608.18|615.99|608.19|616.01|608.21|615.95|608.15|18
1656630180000|2022-06-30 23:03:00|615.79|607.99|615.87|608.07|615.89|608.09|615.78|607.98|20
1656630190000|2022-06-30 23:03:10|615.92|608.12|616.66|608.86|616.69|608.89|615.73|607.93|23
1656630200000|2022-06-30 23:03:20|616.67|608.87|616.5|608.7|616.81|609.01|616.5|608.7|23
1656630210000|2022-06-30 23:03:30|616.47|608.67|616.24|608.44|616.47|608.67|616.22|608.42|19
1656630220000|2022-06-30 23:03:40|616.23|608.43|616.4|608.6|616.44|608.64|616.22|608.42|12
1656630230000|2022-06-30 23:03:50|616.39|608.59|616.16|608.36|616.39|608.59|616.16|608.36|11
1656630240000|2022-06-30 23:04:00|616.18|608.38|615.78|607.98|616.18|608.38|615.54|607.74|28
1656630250000|2022-06-30 23:04:10|615.75|607.95|615.76|607.96|615.78|607.98|615.72|607.92|21
1656630260000|2022-06-30 23:04:20|615.77|607.97|615.85|608.05|615.94|608.14|615.68|607.88|23
1656630270000|2022-06-30 23:04:30|615.87|608.07|616.16|608.36|616.17|608.37|615.87|608.07|13
1656630280000|2022-06-30 23:04:40|616.11|608.31|616.75|608.95|616.75|608.95|616.11|608.31|9
1656630290000|2022-06-30 23:04:50|616.72|608.92|617|609.2|617|609.2|616.65|608.85|16
1656630300000|2022-06-30 23:05:00|616.99|609.19|616.98|609.18|617|609.2|616.97|609.17|11
1656630310000|2022-06-30 23:05:10|616.96|609.16|617.39|609.59|617.68|609.88|616.96|609.16|33
1656630320000|2022-06-30 23:05:20|617.4|609.6|617.35|609.55|617.51|609.71|617.35|609.55|17
1656630330000|2022-06-30 23:05:30|617.11|609.31|616.75|608.95|617.11|609.31|616.72|608.92|30
1656630340000|2022-06-30 23:05:40|616.83|609.03|616.06|608.26|616.83|609.03|615.95|608.15|28
1656630350000|2022-06-30 23:05:50|616.05|608.25|616.02|608.22|616.06|608.26|615.94|608.14|14
1656630360000|2022-06-30 23:06:00|615.96|608.16|616.07|608.27|616.09|608.29|615.79|607.99|26
1656630370000|2022-06-30 23:06:10|616.03|608.23|616|608.2|616.08|608.28|615.88|608.08|24
1656630380000|2022-06-30 23:06:20|615.99|608.19|616.09|608.29|616.1|608.3|615.99|608.19|10
1656630390000|2022-06-30 23:06:30|615.95|608.15|616.23|608.43|616.23|608.43|615.95|608.15|21
1656630400000|2022-06-30 23:06:40|616.19|608.39|616.54|608.74|616.54|608.74|616.1|608.3|12
1656630410000|2022-06-30 23:06:50|616.51|608.71|616.67|608.87|616.8|609|616.51|608.71|24
1656630420000|2022-06-30 23:07:00|616.7|608.9|616.84|609.04|616.98|609.18|616.64|608.84|21
1656630430000|2022-06-30 23:07:10|616.87|609.07|616.85|609.05|616.94|609.14|616.83|609.03|23
1656630440000|2022-06-30 23:07:20|616.83|609.03|616.86|609.06|616.86|609.06|616.77|608.97|19
1656630450000|2022-06-30 23:07:30|616.87|609.07|617.03|609.23|617.06|609.26|616.82|609.02|22
1656630460000|2022-06-30 23:07:40|617.04|609.24|617.15|609.35|617.21|609.41|616.95|609.15|25
1656630470000|2022-06-30 23:07:50|617.14|609.34|617.08|609.28|617.15|609.35|617.08|609.28|20
1656630480000|2022-06-30 23:08:00|617.02|609.22|617.05|609.25|617.05|609.25|616.76|608.96|30
1656630490000|2022-06-30 23:08:10|617.06|609.26|616.94|609.14|617.06|609.26|616.84|609.04|24
1656630500000|2022-06-30 23:08:20|616.93|609.13|616.03|608.23|616.96|609.16|616.03|608.23|30
1656630510000|2022-06-30 23:08:30|616.04|608.24|616.14|608.34|616.29|608.49|616.02|608.22|20
1656630520000|2022-06-30 23:08:40|616.13|608.33|616.52|608.72|616.82|609.02|616.12|608.32|21
1656630530000|2022-06-30 23:08:50|616.53|608.73|616.56|608.76|616.56|608.76|616.49|608.69|22
1656630540000|2022-06-30 23:09:00|616.55|608.75|616.7|608.9|616.75|608.95|616.55|608.75|21
1656630550000|2022-06-30 23:09:10|616.71|608.91|616.57|608.77|616.75|608.95|616.57|608.77|16
1656630560000|2022-06-30 23:09:20|616.58|608.78|616.84|609.04|616.84|609.04|616.57|608.77|18
1656630570000|2022-06-30 23:09:30|616.78|608.98|616.68|608.88|616.87|609.07|616.62|608.82|20
1656630580000|2022-06-30 23:09:40|616.67|608.87|616.85|609.05|616.93|609.13|616.66|608.86|24
1656630590000|2022-06-30 23:09:50|616.86|609.06|616.76|608.96|616.94|609.14|616.71|608.91|14
1656630600000|2022-06-30 23:10:00|616.75|608.95|616.76|608.96|616.77|608.97|616.61|608.81|14
1656630610000|2022-06-30 23:10:10|616.79|608.99|616.65|608.85|616.92|609.12|616.63|608.83|23
1656630620000|2022-06-30 23:10:20|616.54|608.74|615.4|607.6|616.54|608.74|615.4|607.6|25
1656630630000|2022-06-30 23:10:30|615.42|607.62|615.67|607.87|615.69|607.89|615.3|607.5|31
1656630640000|2022-06-30 23:10:40|615.79|607.99|615.61|607.81|615.83|608.03|615.61|607.81|26
1656630650000|2022-06-30 23:10:50|615.62|607.82|615.94|608.14|615.97|608.17|615.62|607.82|23
1656630660000|2022-06-30 23:11:00|615.92|608.12|616.21|608.41|616.49|608.69|615.87|608.07|33
1656630670000|2022-06-30 23:11:10|616.18|608.38|616.34|608.54|616.4|608.6|615.86|608.06|23
1656630680000|2022-06-30 23:11:20|616.36|608.56|616.12|608.32|616.36|608.56|616.09|608.29|24
1656630690000|2022-06-30 23:11:30|616.1|608.3|616.17|608.37|616.31|608.51|616.05|608.25|26
1656630700000|2022-06-30 23:11:40|616.18|608.38|616.19|608.39|616.27|608.47|616.18|608.38|13
1656630710000|2022-06-30 23:11:50|616.16|608.36|616.46|608.66|616.49|608.69|616.05|608.25|21
1656630720000|2022-06-30 23:12:00|616.48|608.68|616.61|608.81|616.78|608.98|616.41|608.61|26
1656630730000|2022-06-30 23:12:10|616.67|608.87|615.83|608.03|616.67|608.87|615.83|608.03|28
1656630740000|2022-06-30 23:12:20|615.82|608.02|614.92|607.12|615.82|608.02|614.8|607|25
1656630750000|2022-06-30 23:12:30|614.91|607.11|615.07|607.27|615.2|607.4|614.7|606.9|24
1656630760000|2022-06-30 23:12:40|615.11|607.31|614.85|607.05|615.12|607.32|614.85|607.05|18
1656630770000|2022-06-30 23:12:50|614.84|607.04|614.9|607.1|615.32|607.52|614.8|607|17
1656630780000|2022-06-30 23:13:00|614.96|607.16|615.76|607.96|615.82|608.02|614.96|607.16|32
1656630790000|2022-06-30 23:13:10|615.77|607.97|615.73|607.93|615.87|608.07|615.55|607.75|30
1656630800000|2022-06-30 23:13:20|615.72|607.92|615.18|607.38|615.8|608|615.16|607.36|22
1656630810000|2022-06-30 23:13:30|615.19|607.39|615.09|607.29|615.19|607.39|615.05|607.25|20
1656630820000|2022-06-30 23:13:40|615.08|607.28|615.07|607.27|615.3|607.5|614.85|607.05|25
1656630830000|2022-06-30 23:13:50|614.97|607.17|614.98|607.18|615.04|607.24|614.89|607.09|24
1656630840000|2022-06-30 23:14:00|614.96|607.16|615|607.2|615.09|607.29|614.89|607.09|24
1656630850000|2022-06-30 23:14:10|614.9|607.1|614.93|607.13|615.05|607.25|614.84|607.04|23
1656630860000|2022-06-30 23:14:20|614.92|607.12|614.93|607.13|615|607.2|614.88|607.08|17
1656630870000|2022-06-30 23:14:30|614.97|607.17|613.88|606.08|614.97|607.17|613.69|605.89|27
1656630880000|2022-06-30 23:14:40|613.86|606.06|613.88|606.08|614.04|606.24|613.77|605.97|17
1656630890000|2022-06-30 23:14:50|613.97|606.17|613.25|605.45|613.98|606.18|613.25|605.45|24
1656630900000|2022-06-30 23:15:00|613.26|605.46|613.21|605.41|613.35|605.55|613.2|605.4|15
1656630910000|2022-06-30 23:15:10|613.23|605.43|613.57|605.77|613.62|605.82|613.15|605.35|11
1656630920000|2022-06-30 23:15:20|613.49|605.69|613.81|606.01|613.97|606.17|613.33|605.53|23
1656630930000|2022-06-30 23:15:30|613.83|606.03|613.79|605.99|613.84|606.04|613.45|605.65|20
1656630940000|2022-06-30 23:15:40|613.81|606.01|613.32|605.52|613.81|606.01|613.32|605.52|22
1656630950000|2022-06-30 23:15:50|613.22|605.42|611.85|604.05|613.22|605.42|611.85|604.05|33
1656630960000|2022-06-30 23:16:00|611.34|603.54|611.3|603.5|611.89|604.09|611.28|603.48|30
1656630970000|2022-06-30 23:16:10|611.39|603.59|611.25|603.45|611.39|603.59|611.25|603.45|17
1656630980000|2022-06-30 23:16:20|611.21|603.41|610.4|602.6|611.23|603.43|610.4|602.6|35
1656630990000|2022-06-30 23:16:30|610.39|602.59|609.95|602.15|610.39|602.59|609.77|601.97|31
1656631000000|2022-06-30 23:16:40|609.66|601.86|608.65|600.85|610.11|602.31|608.48|600.68|28
1656631010000|2022-06-30 23:16:50|608.5|600.7|608.35|600.55|609.12|601.32|608.35|600.55|32
1656631020000|2022-06-30 23:17:00|608.34|600.54|608.78|600.98|608.8|601|608.29|600.49|25
1656631030000|2022-06-30 23:17:10|608.75|600.95|609.03|601.23|609.03|601.23|608.72|600.92|27
1656631040000|2022-06-30 23:17:20|609.02|601.22|608.96|601.16|609.04|601.24|608.63|600.83|30
1656631050000|2022-06-30 23:17:30|608.9|601.1|610.22|602.42|610.64|602.84|608.9|601.1|33
1656631060000|2022-06-30 23:17:40|610.23|602.43|610.96|603.16|611|603.2|610.23|602.43|34
1656631070000|2022-06-30 23:17:50|610.97|603.17|611.53|603.73|611.71|603.91|610.9|603.1|32
1656631080000|2022-06-30 23:18:00|611.48|603.68|610.9|603.1|611.48|603.68|610.6|602.8|24
1656631090000|2022-06-30 23:18:10|610.93|603.13|609.42|601.62|610.93|603.13|609.26|601.46|29
1656631100000|2022-06-30 23:18:20|609.54|601.74|609.84|602.04|609.9|602.1|609.43|601.63|30
1656631110000|2022-06-30 23:18:30|609.86|602.06|609.91|602.11|610.04|602.24|609.71|601.91|20
1656631120000|2022-06-30 23:18:40|609.82|602.02|609.81|602.01|610.02|602.22|609.76|601.96|23
1656631130000|2022-06-30 23:18:50|609.85|602.05|610.11|602.31|610.2|602.4|609.67|601.87|30
1656631140000|2022-06-30 23:19:00|610.13|602.33|609.6|601.8|610.13|602.33|609.36|601.56|25
1656631150000|2022-06-30 23:19:10|609.37|601.57|608.93|601.13|609.92|602.12|608.93|601.13|24
1656631160000|2022-06-30 23:19:20|608.92|601.12|608.65|600.85|609.03|601.23|608.46|600.66|22
1656631170000|2022-06-30 23:19:30|608.5|600.7|608.83|601.03|609.21|601.41|608.5|600.7|24
1656631180000|2022-06-30 23:19:40|608.87|601.07|608.94|601.14|609.07|601.27|608.84|601.04|18
1656631190000|2022-06-30 23:19:50|608.97|601.17|608.6|600.8|609.16|601.36|608.6|600.8|17
1656631200000|2022-06-30 23:20:00|608.59|600.79|608.62|600.82|608.98|601.18|608.35|600.55|24
1656631210000|2022-06-30 23:20:10|608.63|600.83|608.77|600.97|608.92|601.12|608.58|600.78|20
1656631220000|2022-06-30 23:20:20|608.78|600.98|607.72|599.92|608.96|601.16|607.69|599.89|27
1656631230000|2022-06-30 23:20:30|608.24|600.44|607.96|600.16|608.24|600.44|607.66|599.86|28
1656631240000|2022-06-30 23:20:40|607.92|600.12|607.91|600.11|608.16|600.36|607.59|599.79|27
1656631250000|2022-06-30 23:20:50|607.9|600.1|607.84|600.04|608.36|600.56|607.84|600.04|23
1656631260000|2022-06-30 23:21:00|607.85|600.05|608.17|600.37|608.36|600.56|607.85|600.05|20
1656631270000|2022-06-30 23:21:10|608.14|600.34|608.52|600.72|608.72|600.92|608.14|600.34|32
1656631280000|2022-06-30 23:21:20|608.26|600.46|608.37|600.57|608.37|600.57|607.81|600.01|27
1656631290000|2022-06-30 23:21:30|608.35|600.55|608.06|600.26|608.38|600.58|607.76|599.96|24
1656631300000|2022-06-30 23:21:40|608.05|600.25|607.91|600.11|608.16|600.36|607.63|599.83|34
1656631310000|2022-06-30 23:21:50|607.84|600.04|607.18|599.38|608.01|600.21|607.18|599.38|33
1656631320000|2022-06-30 23:22:00|607.17|599.37|607.85|600.05|607.85|600.05|607.12|599.32|26
1656631330000|2022-06-30 23:22:10|607.75|599.95|608.01|600.21|608.05|600.25|607.64|599.84|30
1656631340000|2022-06-30 23:22:20|607.97|600.17|607.45|599.65|608.03|600.23|607.42|599.62|26
1656631350000|2022-06-30 23:22:30|607.42|599.62|607.23|599.43|607.75|599.95|607.23|599.43|24
1656631360000|2022-06-30 23:22:40|607.22|599.42|607.12|599.32|607.42|599.62|607.03|599.23|22
1656631370000|2022-06-30 23:22:50|607.11|599.31|607.11|599.31|607.34|599.54|606.99|599.19|22
1656631380000|2022-06-30 23:23:00|607.12|599.32|607.17|599.37|607.32|599.52|607.09|599.29|20
1656631390000|2022-06-30 23:23:10|607.15|599.35|607.2|599.4|607.38|599.58|607.1|599.3|24
1656631400000|2022-06-30 23:23:20|607.15|599.35|607.89|600.09|608.09|600.29|607.15|599.35|31
1656631410000|2022-06-30 23:23:30|607.88|600.08|607.85|600.05|608.02|600.22|607.74|599.94|23
1656631420000|2022-06-30 23:23:40|607.58|599.78|607.55|599.75|608.07|600.27|607.25|599.45|19
1656631430000|2022-06-30 23:23:50|607.54|599.74|607.79|599.99|607.85|600.05|607.14|599.34|23
1656631440000|2022-06-30 23:24:00|607.8|600|607.2|599.4|607.89|600.09|607.2|599.4|24
1656631450000|2022-06-30 23:24:10|607.19|599.39|607.63|599.83|607.64|599.84|607.16|599.36|19
1656631460000|2022-06-30 23:24:20|607.61|599.81|607.69|599.89|607.8|600|607.16|599.36|25
1656631470000|2022-06-30 23:24:30|607.7|599.9|607.31|599.51|608.04|600.24|607.31|599.51|31
1656631480000|2022-06-30 23:24:40|607.28|599.48|607.3|599.5|607.3|599.5|606.8|599|34
1656631490000|2022-06-30 23:24:50|607.25|599.45|607.15|599.35|607.33|599.53|607.08|599.28|29
1656631500000|2022-06-30 23:25:00|607.14|599.34|606.44|598.64|607.27|599.47|606.44|598.64|25
1656631510000|2022-06-30 23:25:10|606.41|598.61|605.91|598.11|606.41|598.61|605.81|598.01|33
1656631520000|2022-06-30 23:25:20|605.88|598.08|605.94|598.14|606.05|598.25|605.56|597.76|32
1656631530000|2022-06-30 23:25:30|605.96|598.16|605.13|597.33|605.96|598.16|605.08|597.28|29
1656631540000|2022-06-30 23:25:40|605.11|597.31|605.18|597.38|605.39|597.59|605.11|597.31|15
1656631550000|2022-06-30 23:25:50|605.08|597.28|605.16|597.36|605.37|597.57|604.85|597.05|19
1656631560000|2022-06-30 23:26:00|605.14|597.34|604.79|596.99|605.14|597.34|604.55|596.75|32
1656631570000|2022-06-30 23:26:10|604.8|597|605.7|597.9|605.7|597.9|604.8|597|24
1656631580000|2022-06-30 23:26:20|605.77|597.97|606.4|598.6|606.58|598.78|605.75|597.95|35
1656631590000|2022-06-30 23:26:30|606.41|598.61|606.89|599.09|607.08|599.28|606.34|598.54|22
1656631600000|2022-06-30 23:26:40|606.92|599.12|606.16|598.36|606.93|599.13|606.15|598.35|28
1656631610000|2022-06-30 23:26:50|606.18|598.38|606.18|598.38|606.47|598.67|605.94|598.14|27
1656631620000|2022-06-30 23:27:00|606.19|598.39|606.77|598.97|606.78|598.98|606.14|598.34|22
1656631630000|2022-06-30 23:27:10|606.73|598.93|605.94|598.14|606.73|598.93|605.93|598.13|31
1656631640000|2022-06-30 23:27:20|605.96|598.16|605.22|597.42|605.98|598.18|605.22|597.42|20
1656631650000|2022-06-30 23:27:30|605.2|597.4|605.24|597.44|605.39|597.59|605.14|597.34|20
1656631660000|2022-06-30 23:27:40|605.23|597.43|605.46|597.66|605.46|597.66|605.19|597.39|24
1656631670000|2022-06-30 23:27:50|605.55|597.75|605.29|597.49|605.7|597.9|605.19|597.39|23
1656631680000|2022-06-30 23:28:00|605.38|597.58|605.33|597.53|605.62|597.82|605.3|597.5|21
1656631690000|2022-06-30 23:28:10|605.32|597.52|604.96|597.16|605.36|597.56|604.81|597.01|25
1656631700000|2022-06-30 23:28:20|604.9|597.1|604.34|596.54|604.9|597.1|603.92|596.12|24
1656631710000|2022-06-30 23:28:30|604.28|596.48|604.94|597.14|604.94|597.14|604.07|596.27|26
1656631720000|2022-06-30 23:28:40|604.87|597.07|605.28|597.48|605.28|597.48|604.87|597.07|31
1656631730000|2022-06-30 23:28:50|605.17|597.37|605.02|597.22|605.37|597.57|605.01|597.21|19
1656631740000|2022-06-30 23:29:00|605.03|597.23|605.8|598|605.91|598.11|604.98|597.18|28
1656631750000|2022-06-30 23:29:10|605.72|597.92|605|597.2|605.72|597.92|604.94|597.14|25
1656631760000|2022-06-30 23:29:20|604.96|597.16|605.15|597.35|605.35|597.55|604.95|597.15|16
1656631770000|2022-06-30 23:29:30|605.1|597.3|604.96|597.16|605.16|597.36|604.84|597.04|29
1656631780000|2022-06-30 23:29:40|604.95|597.15|605.06|597.26|605.06|597.26|604.83|597.03|29
1656631790000|2022-06-30 23:29:50|604.98|597.18|605.02|597.22|605.28|597.48|604.9|597.1|33
1656631800000|2022-06-30 23:30:00|604.98|597.18|604.32|596.52|605|597.2|603.99|596.19|32
1656631810000|2022-06-30 23:30:10|604.23|596.43|605.81|598.01|606.03|598.23|604.23|596.43|33
1656631820000|2022-06-30 23:30:20|605.86|598.06|605.9|598.1|605.95|598.15|605.69|597.89|22
1656631830000|2022-06-30 23:30:30|605.89|598.09|606.68|598.88|606.88|599.08|605.82|598.02|29
1656631840000|2022-06-30 23:30:40|606.67|598.87|607.39|599.59|607.42|599.62|606.62|598.82|31
1656631850000|2022-06-30 23:30:50|607.4|599.6|608.37|600.57|608.37|600.57|607.26|599.46|36
1656631860000|2022-06-30 23:31:00|608.62|600.82|608.27|600.47|609.11|601.31|608.2|600.4|33
1656631870000|2022-06-30 23:31:10|608.23|600.43|608.39|600.59|608.81|601.01|608.2|600.4|33
1656631880000|2022-06-30 23:31:20|608.41|600.61|608.34|600.54|608.77|600.97|608.34|600.54|28
1656631890000|2022-06-30 23:31:30|608.19|600.39|608.76|600.96|608.78|600.98|608.17|600.37|29
1656631900000|2022-06-30 23:31:40|608.86|601.06|610.23|602.43|610.23|602.43|608.86|601.06|32
1656631910000|2022-06-30 23:31:50|610.1|602.3|609.36|601.56|610.1|602.3|609.29|601.49|34
1656631920000|2022-06-30 23:32:00|609.37|601.57|609.98|602.18|610.07|602.27|609.37|601.57|34
1656631930000|2022-06-30 23:32:10|609.93|602.13|610.22|602.42|610.39|602.59|609.87|602.07|28
1656631940000|2022-06-30 23:32:20|610.2|602.4|610.28|602.48|610.32|602.52|610.04|602.24|24
1656631950000|2022-06-30 23:32:30|610.29|602.49|610.03|602.23|610.35|602.55|609.98|602.18|23
1656631960000|2022-06-30 23:32:40|610.05|602.25|610.18|602.38|610.29|602.49|610.03|602.23|25
1656631970000|2022-06-30 23:32:50|610.19|602.39|610.95|603.15|611.01|603.21|610.13|602.33|26
1656631980000|2022-06-30 23:33:00|610.79|602.99|611.13|603.33|611.19|603.39|610.79|602.99|16
1656631990000|2022-06-30 23:33:10|611.12|603.32|611.7|603.9|611.7|603.9|611.08|603.28|20
1656632000000|2022-06-30 23:33:20|611.65|603.85|611.79|603.99|611.83|604.03|611.6|603.8|4
1656632010000|2022-06-30 23:33:30|611.82|604.02|612.29|604.49|612.76|604.96|611.63|603.83|27
1656632020000|2022-06-30 23:33:40|612.25|604.45|612.5|604.7|612.72|604.92|612.19|604.39|30
1656632030000|2022-06-30 23:33:50|612.79|604.99|612.54|604.74|613.28|605.48|612.54|604.74|32
1656632040000|2022-06-30 23:34:00|612.65|604.85|613.55|605.75|613.7|605.9|612.63|604.83|30
1656632050000|2022-06-30 23:34:10|613.65|605.85|613.35|605.55|614.03|606.23|613.35|605.55|29
1656632060000|2022-06-30 23:34:20|613.34|605.54|613.55|605.75|613.7|605.9|613.3|605.5|22
1656632070000|2022-06-30 23:34:30|613.65|605.85|613.34|605.54|613.81|606.01|613.25|605.45|19
1656632080000|2022-06-30 23:34:40|613.28|605.48|613.36|605.56|613.75|605.95|613.16|605.36|24
1656632090000|2022-06-30 23:34:50|613.4|605.6|613.77|605.97|613.77|605.97|613.27|605.47|17
1656632100000|2022-06-30 23:35:00|613.72|605.92|613.32|605.52|613.96|606.16|613.29|605.49|16
1656632110000|2022-06-30 23:35:10|613.23|605.43|613.57|605.77|613.69|605.89|613.23|605.43|21
1656632120000|2022-06-30 23:35:20|613.62|605.82|613.71|605.91|613.71|605.91|613.62|605.82|16
1656632130000|2022-06-30 23:35:30|613.75|605.95|613.58|605.78|613.75|605.95|613.54|605.74|12
1656632140000|2022-06-30 23:35:40|613.56|605.76|613.92|606.12|613.93|606.13|613.54|605.74|21
1656632150000|2022-06-30 23:35:50|613.86|606.06|613.8|606|613.9|606.1|613.45|605.65|25
1656632160000|2022-06-30 23:36:00|613.79|605.99|613.58|605.78|613.9|606.1|613.49|605.69|18
1656632170000|2022-06-30 23:36:10|613.54|605.74|613.88|606.08|613.91|606.11|613.48|605.68|23
1656632180000|2022-06-30 23:36:20|613.82|606.02|613.78|605.98|614.03|606.23|613.78|605.98|22
1656632190000|2022-06-30 23:36:30|613.82|606.02|613.17|605.37|613.97|606.17|613.17|605.37|25
1656632200000|2022-06-30 23:36:40|613.29|605.49|613.07|605.27|613.33|605.53|613.03|605.23|23
1656632210000|2022-06-30 23:36:50|613.06|605.26|612.84|605.04|613.16|605.36|612.47|604.67|30
1656632220000|2022-06-30 23:37:00|612.88|605.08|613.06|605.26|613.06|605.26|612.45|604.65|32
1656632230000|2022-06-30 23:37:10|613.07|605.27|612.98|605.18|613.13|605.33|612.87|605.07|23
1656632240000|2022-06-30 23:37:20|612.85|605.05|612.97|605.17|613.11|605.31|612.85|605.05|22
1656632250000|2022-06-30 23:37:30|612.81|605.01|612.96|605.16|613.16|605.36|612.81|605.01|24
1656632260000|2022-06-30 23:37:40|612.95|605.15|612.4|604.6|612.95|605.15|612.37|604.57|23
1656632270000|2022-06-30 23:37:50|612.38|604.58|612.88|605.08|613.07|605.27|612.38|604.58|25
1656632280000|2022-06-30 23:38:00|612.93|605.13|613.06|605.26|613.12|605.32|612.93|605.13|19
1656632290000|2022-06-30 23:38:10|613.07|605.27|614.41|606.61|614.44|606.64|613.05|605.25|30
1656632300000|2022-06-30 23:38:20|614.42|606.62|614.4|606.6|614.61|606.81|614.35|606.55|15
1656632310000|2022-06-30 23:38:30|614.52|606.72|614.82|607.02|614.82|607.02|614.52|606.72|24
1656632320000|2022-06-30 23:38:40|614.49|606.69|614.52|606.72|614.53|606.73|614.04|606.24|24
1656632330000|2022-06-30 23:38:50|614.37|606.57|614.51|606.71|614.56|606.76|614.37|606.57|14
1656632340000|2022-06-30 23:39:00|614.55|606.75|614.49|606.69|614.84|607.04|614.42|606.62|27
1656632350000|2022-06-30 23:39:10|614.5|606.7|614.22|606.42|614.5|606.7|613.78|605.98|26
1656632360000|2022-06-30 23:39:20|614.21|606.41|613.42|605.62|614.21|606.41|613.41|605.61|23
1656632370000|2022-06-30 23:39:30|613.41|605.61|612.98|605.18|613.46|605.66|612.9|605.1|29
1656632380000|2022-06-30 23:39:40|612.97|605.17|612.95|605.15|613.14|605.34|612.77|604.97|23
1656632390000|2022-06-30 23:39:50|612.94|605.14|613.17|605.37|613.22|605.42|612.92|605.12|21
1656632400000|2022-06-30 23:40:00|613.13|605.33|613.41|605.61|613.41|605.61|613.04|605.24|26
1656632410000|2022-06-30 23:40:10|613.42|605.62|613.11|605.31|613.69|605.89|613.11|605.31|24
1656632420000|2022-06-30 23:40:20|613.07|605.27|613.46|605.66|613.5|605.7|613.05|605.25|23
1656632430000|2022-06-30 23:40:30|613.39|605.59|613.12|605.32|613.58|605.78|613.12|605.32|23
1656632440000|2022-06-30 23:40:40|613.1|605.3|614.64|606.84|614.8|607|613.1|605.3|30
1656632450000|2022-06-30 23:40:50|614.61|606.81|616.19|608.39|616.22|608.42|614.61|606.81|30
1656632460000|2022-06-30 23:41:00|616.17|608.37|615.93|608.13|616.19|608.39|615.41|607.61|30
1656632470000|2022-06-30 23:41:10|615.88|608.08|615.99|608.19|616.12|608.32|615.69|607.89|26
1656632480000|2022-06-30 23:41:20|615.98|608.18|617.04|609.24|617.63|609.83|615.94|608.14|28
1656632490000|2022-06-30 23:41:30|616.81|609.01|615.28|607.48|616.9|609.1|615.28|607.48|34
1656632500000|2022-06-30 23:41:40|615.26|607.46|614.78|606.98|615.43|607.63|614.78|606.98|23
1656632510000|2022-06-30 23:41:50|614.77|606.97|614.98|607.18|615.29|607.49|614.7|606.9|19
1656632520000|2022-06-30 23:42:00|615.33|607.53|615.44|607.64|615.62|607.82|615.33|607.53|13
1656632530000|2022-06-30 23:42:10|615.42|607.62|615.64|607.84|615.69|607.89|615.19|607.39|23
1656632540000|2022-06-30 23:42:20|615.63|607.83|616.54|608.74|616.89|609.09|615.6|607.8|34
1656632550000|2022-06-30 23:42:30|616.55|608.75|616.89|609.09|617.1|609.3|616.45|608.65|30
1656632560000|2022-06-30 23:42:40|616.98|609.18|616.43|608.63|616.98|609.18|616.4|608.6|32
1656632570000|2022-06-30 23:42:50|616.46|608.66|616.93|609.13|616.95|609.15|616.43|608.63|19
1656632580000|2022-06-30 23:43:00|616.92|609.12|616.59|608.79|616.92|609.12|616.4|608.6|30
1656632590000|2022-06-30 23:43:10|616.58|608.78|616.75|608.95|616.75|608.95|616.55|608.75|22
1656632600000|2022-06-30 23:43:20|616.74|608.94|616.97|609.17|617.58|609.78|616.57|608.77|31
1656632610000|2022-06-30 23:43:30|616.9|609.1|617.15|609.35|617.33|609.53|616.84|609.04|22
1656632620000|2022-06-30 23:43:40|617.16|609.36|617.09|609.29|617.34|609.54|617.02|609.22|26
1656632630000|2022-06-30 23:43:50|617.07|609.27|617.05|609.25|617.38|609.58|617|609.2|26
1656632640000|2022-06-30 23:44:00|616.94|609.14|617.06|609.26|617.34|609.54|616.94|609.14|26
1656632650000|2022-06-30 23:44:10|617.07|609.27|617.81|610.01|617.84|610.04|617.07|609.27|29
1656632660000|2022-06-30 23:44:20|617.9|610.1|617.75|609.95|617.92|610.12|617.65|609.85|17
1656632670000|2022-06-30 23:44:30|617.46|609.66|617.71|609.91|617.87|610.07|617.46|609.66|23
1656632680000|2022-06-30 23:44:40|617.73|609.93|617.82|610.02|617.9|610.1|617.71|609.91|19
1656632690000|2022-06-30 23:44:50|617.79|609.99|617.28|609.48|617.85|610.05|617.28|609.48|25
1656632700000|2022-06-30 23:45:00|617.26|609.46|616.8|609|617.26|609.46|616.37|608.57|31
1656632710000|2022-06-30 23:45:10|617|609.2|617.78|609.98|617.78|609.98|616.98|609.18|34
1656632720000|2022-06-30 23:45:20|617.77|609.97|617.91|610.11|617.91|610.11|617.77|609.97|21
1656632730000|2022-06-30 23:45:30|618.24|610.44|618.91|611.11|618.91|611.11|618.24|610.44|30
1656632740000|2022-06-30 23:45:40|618.85|611.05|619|611.2|619.11|611.31|618.76|610.96|27
1656632750000|2022-06-30 23:45:50|619.09|611.29|618.62|610.82|619.09|611.29|618.43|610.63|31
1656632760000|2022-06-30 23:46:00|618.56|610.76|618.63|610.83|618.92|611.12|618.53|610.73|32
1656632770000|2022-06-30 23:46:10|618.77|610.97|618.63|610.83|618.9|611.1|618.41|610.61|33
1656632780000|2022-06-30 23:46:20|618.53|610.73|619.58|611.78|619.58|611.78|618.38|610.58|30
1656632790000|2022-06-30 23:46:30|619.8|612|619.59|611.79|619.8|612|619.03|611.23|33
1656632800000|2022-06-30 23:46:40|619.54|611.74|619.89|612.09|620.03|612.23|619.54|611.74|34
1656632810000|2022-06-30 23:46:50|619.9|612.1|620.12|612.32|620.12|612.32|619.85|612.05|22
1656632820000|2022-06-30 23:47:00|620.13|612.33|621.03|613.23|621.3|613.5|619.95|612.15|35
1656632830000|2022-06-30 23:47:10|621|613.2|620.96|613.16|621.16|613.36|620.27|612.47|29
1656632840000|2022-06-30 23:47:20|620.9|613.1|620.8|613|621.04|613.24|620.44|612.64|33
1656632850000|2022-06-30 23:47:30|620.72|612.92|621.12|613.32|621.18|613.38|620.72|612.92|25
1656632860000|2022-06-30 23:47:40|621.13|613.33|621.15|613.35|621.23|613.43|620.99|613.19|24
1656632870000|2022-06-30 23:47:50|621.13|613.33|621.07|613.27|621.18|613.38|620.79|612.99|32
1656632880000|2022-06-30 23:48:00|621.1|613.3|622.47|614.67|622.57|614.77|621|613.2|36
1656632890000|2022-06-30 23:48:10|622.64|614.84|621.58|613.78|622.76|614.96|621.58|613.78|32
1656632900000|2022-06-30 23:48:20|621.47|613.67|621.62|613.82|621.63|613.83|621.35|613.55|35
1656632910000|2022-06-30 23:48:30|621.64|613.84|621.84|614.04|622.4|614.6|621.64|613.84|34
1656632920000|2022-06-30 23:48:40|621.79|613.99|622.68|614.88|622.96|615.16|621.79|613.99|35
1656632930000|2022-06-30 23:48:50|622.5|614.7|624.61|616.81|624.64|616.84|622.47|614.67|37
1656632940000|2022-06-30 23:49:00|624.63|616.83|625.27|617.47|625.44|617.64|624.63|616.83|34
1656632950000|2022-06-30 23:49:10|625.31|617.51|625.24|617.44|625.43|617.63|625.11|617.31|28
1656632960000|2022-06-30 23:49:20|625.23|617.43|625.72|617.92|625.72|617.92|625.23|617.43|32
1656632970000|2022-06-30 23:49:30|625.61|617.81|625.23|617.43|625.61|617.81|625.06|617.26|33
1656632980000|2022-06-30 23:49:40|625.37|617.57|625.43|617.63|625.68|617.88|625.02|617.22|34
1656632990000|2022-06-30 23:49:50|625.44|617.64|626.36|618.56|626.36|618.56|625.23|617.43|33
1656633000000|2022-06-30 23:50:00|626.51|618.71|627.49|619.69|627.52|619.72|626.43|618.63|37
1656633010000|2022-06-30 23:50:10|627.53|619.73|628.19|620.39|628.19|620.39|627.47|619.67|33
1656633020000|2022-06-30 23:50:20|628.13|620.33|628.12|620.32|628.51|620.71|627.8|620|34
1656633030000|2022-06-30 23:50:30|628.26|620.46|630.2|622.4|630.39|622.59|628.26|620.46|33
1656633040000|2022-06-30 23:50:40|629.8|622|629.81|622.01|630.18|622.38|629.76|621.96|34
1656633050000|2022-06-30 23:50:50|629.85|622.05|629.87|622.07|629.87|622.07|629.29|621.49|30
1656633060000|2022-06-30 23:51:00|629.88|622.08|630.32|622.52|630.76|622.96|629.88|622.08|38
1656633070000|2022-06-30 23:51:10|630.34|622.54|632.52|624.72|632.52|624.72|630.34|622.54|35
1656633080000|2022-06-30 23:51:20|632.5|624.7|634.09|626.29|634.39|626.59|632.5|624.7|35
1656633090000|2022-06-30 23:51:30|634.1|626.3|631.49|623.69|634.31|626.51|631.47|623.67|36
1656633100000|2022-06-30 23:51:40|631.43|623.63|630.58|622.78|632.43|624.63|630.58|622.78|37
1656633110000|2022-06-30 23:51:50|630.43|622.63|629.68|621.88|630.43|622.63|629.68|621.88|36
1656633120000|2022-06-30 23:52:00|629.62|621.82|630.24|622.44|630.39|622.59|629.62|621.82|37
1656633130000|2022-06-30 23:52:10|630.28|622.48|630.48|622.68|630.48|622.68|629.94|622.14|35
1656633140000|2022-06-30 23:52:20|630.47|622.67|630.95|623.15|631.04|623.24|629.95|622.15|36
1656633150000|2022-06-30 23:52:30|630.97|623.17|631.37|623.57|631.42|623.62|630.47|622.67|35
1656633160000|2022-06-30 23:52:40|631.33|623.53|629.92|622.12|631.33|623.53|629.92|622.12|36
1656633170000|2022-06-30 23:52:50|629.89|622.09|629.55|621.75|629.99|622.19|629.55|621.75|32
1656633180000|2022-06-30 23:53:00|629.54|621.74|630.02|622.22|630.02|622.22|629.44|621.64|32
1656633190000|2022-06-30 23:53:10|630.22|622.42|628.93|621.13|630.24|622.44|628.81|621.01|32
1656633200000|2022-06-30 23:53:20|628.85|621.05|629.33|621.53|629.33|621.53|628.71|620.91|32
1656633210000|2022-06-30 23:53:30|629.34|621.54|629.71|621.91|630.14|622.34|629.34|621.54|33
1656633220000|2022-06-30 23:53:40|629.65|621.85|630.3|622.5|630.34|622.54|629.6|621.8|32
1656633230000|2022-06-30 23:53:50|630.31|622.51|630.33|622.53|630.36|622.56|629.5|621.7|32
1656633240000|2022-06-30 23:54:00|630.32|622.52|631.02|623.22|631.02|623.22|629.91|622.11|37
1656633250000|2022-06-30 23:54:10|631.05|623.25|631.18|623.38|631.27|623.47|630.7|622.9|34
1656633260000|2022-06-30 23:54:20|631.17|623.37|629.6|621.8|631.17|623.37|629.6|621.8|32
1656633270000|2022-06-30 23:54:30|629.73|621.93|630.09|622.29|630.25|622.45|629.49|621.69|37
1656633280000|2022-06-30 23:54:40|629.79|621.99|631.34|623.54|631.34|623.54|629.79|621.99|32
1656633290000|2022-06-30 23:54:50|631.49|623.69|631.94|624.14|632.13|624.33|631.48|623.68|34
1656633300000|2022-06-30 23:55:00|631.83|624.03|631.98|624.18|632.24|624.44|631.44|623.64|34
1656633310000|2022-06-30 23:55:10|631.97|624.17|632.08|624.28|632.13|624.33|631.72|623.92|36
1656633320000|2022-06-30 23:55:20|632.12|624.32|631.9|624.1|632.16|624.36|631.48|623.68|37
1656633330000|2022-06-30 23:55:30|631.64|623.84|631.4|623.6|631.97|624.17|631.38|623.58|37
1656633340000|2022-06-30 23:55:40|631.37|623.57|630.45|622.65|631.41|623.61|630.45|622.65|37
1656633350000|2022-06-30 23:55:50|630.49|622.69|629.35|621.55|630.49|622.69|629.35|621.55|36
1656633360000|2022-06-30 23:56:00|629.32|621.52|629.37|621.57|629.47|621.67|628.74|620.94|38
1656633370000|2022-06-30 23:56:10|629.35|621.55|628.78|620.98|630.17|622.37|628.78|620.98|35
1656633380000|2022-06-30 23:56:20|628.6|620.8|629.26|621.46|629.28|621.48|628.5|620.7|34
1656633390000|2022-06-30 23:56:30|629.28|621.48|629.64|621.84|629.85|622.05|628.88|621.08|35
1656633400000|2022-06-30 23:56:40|629.62|621.82|629.32|621.52|629.62|621.82|629.27|621.47|33
1656633410000|2022-06-30 23:56:50|629.27|621.47|629.35|621.55|629.45|621.65|629.25|621.45|30
1656633420000|2022-06-30 23:57:00|629.37|621.57|628.96|621.16|629.49|621.69|628.64|620.84|33
1656633430000|2022-06-30 23:57:10|628.98|621.18|629.16|621.36|629.19|621.39|628.91|621.11|30
1656633440000|2022-06-30 23:57:20|629.18|621.38|628.87|621.07|629.18|621.38|628.51|620.71|34
1656633450000|2022-06-30 23:57:30|629.08|621.28|628.95|621.15|629.35|621.55|628.91|621.11|33
1656633460000|2022-06-30 23:57:40|628.98|621.18|628.4|620.6|628.98|621.18|628.3|620.5|34
1656633470000|2022-06-30 23:57:50|628.49|620.69|629.24|621.44|629.26|621.46|628.42|620.62|31
1656633480000|2022-06-30 23:58:00|629.23|621.43|629.16|621.36|629.3|621.5|628.62|620.82|30
1656633490000|2022-06-30 23:58:10|629.08|621.28|629.18|621.38|629.33|621.53|628.99|621.19|36
1656633500000|2022-06-30 23:58:20|629.11|621.31|629.14|621.34|629.2|621.4|628.87|621.07|31
1656633510000|2022-06-30 23:58:30|629.11|621.31|629.37|621.57|629.43|621.63|628.94|621.14|27
1656633520000|2022-06-30 23:58:40|629.45|621.65|629.9|622.1|630.09|622.29|629.45|621.65|30
1656633530000|2022-06-30 23:58:50|629.91|622.11|630.75|622.95|630.91|623.11|629.9|622.1|33
1656633540000|2022-06-30 23:59:00|630.74|622.94|631.22|623.42|631.23|623.43|630.62|622.82|34
1656633550000|2022-06-30 23:59:10|631.24|623.44|632.28|624.48|632.37|624.57|631.01|623.21|33
1656633560000|2022-06-30 23:59:20|632.29|624.49|631.4|623.6|632.54|624.74|631.32|623.52|34
1656633570000|2022-06-30 23:59:30|631.38|623.58|630.75|622.95|631.41|623.61|630.36|622.56|30
1656633580000|2022-06-30 23:59:40|630.81|623.01|630.9|623.1|630.9|623.1|630.55|622.75|33
1656633590000|2022-06-30 23:59:50|630.85|623.05|631.34|623.54|631.37|623.57|630.83|623.03|31
1656633600000|2022-07-01 00:00:00|631.28|623.48|631.09|623.29|631.35|623.55|631.06|623.26|30
1656633610000|2022-07-01 00:00:10|631.29|623.49|631.39|623.59|631.39|623.59|631.02|623.22|31
1656633620000|2022-07-01 00:00:20|631.4|623.6|631.35|623.55|631.52|623.72|631.16|623.36|32
1656633630000|2022-07-01 00:00:30|631.34|623.54|629.68|621.88|631.38|623.58|629.68|621.88|35
1656633640000|2022-07-01 00:00:40|629.67|621.87|629.52|621.72|629.67|621.87|629.38|621.58|34
1656633650000|2022-07-01 00:00:50|629.51|621.71|628.44|620.64|629.51|621.71|628.38|620.58|37
1656633660000|2022-07-01 00:01:00|628.4|620.6|629.06|621.26|629.14|621.34|628.29|620.49|34
1656633670000|2022-07-01 00:01:10|629.07|621.27|628.24|620.44|629.07|621.27|627.86|620.06|33
1656633680000|2022-07-01 00:01:20|628.25|620.45|628.2|620.4|628.33|620.53|628.03|620.23|32
1656633690000|2022-07-01 00:01:30|628.14|620.34|627.93|620.13|628.39|620.59|627.88|620.08|33
1656633700000|2022-07-01 00:01:40|627.92|620.12|628.36|620.56|628.44|620.64|627.92|620.12|33
1656633710000|2022-07-01 00:01:50|628.33|620.53|628.34|620.54|628.38|620.58|627.65|619.85|33
1656633720000|2022-07-01 00:02:00|628.38|620.58|628.57|620.77|628.57|620.77|628.13|620.33|26
1656633730000|2022-07-01 00:02:10|628.52|620.72|627.61|619.81|628.52|620.72|627.5|619.7|31
1656633740000|2022-07-01 00:02:20|628.08|620.28|627.38|619.58|628.18|620.38|627.38|619.58|31
1656633750000|2022-07-01 00:02:30|627.41|619.61|628.43|620.63|628.43|620.63|627.41|619.61|27
1656633760000|2022-07-01 00:02:40|628.45|620.65|628.29|620.49|628.55|620.75|628.04|620.24|30
1656633770000|2022-07-01 00:02:50|628.3|620.5|628.08|620.28|628.3|620.5|627.79|619.99|34
1656633780000|2022-07-01 00:03:00|628.06|620.26|628.34|620.54|628.42|620.62|627.97|620.17|38
1656633790000|2022-07-01 00:03:10|628.33|620.53|627.36|619.56|628.33|620.53|627.36|619.56|28
1656633800000|2022-07-01 00:03:20|627.37|619.57|627.55|619.75|628.02|620.22|627.37|619.57|28
1656633810000|2022-07-01 00:03:30|627.57|619.77|626.73|618.93|627.62|619.82|626.52|618.72|34
1656633820000|2022-07-01 00:03:40|626.79|618.99|626.55|618.75|626.99|619.19|626.46|618.66|34
1656633830000|2022-07-01 00:03:50|626.54|618.74|626.67|618.87|626.67|618.87|626.46|618.66|20
1656633840000|2022-07-01 00:04:00|626.68|618.88|626.44|618.64|626.87|619.07|626.42|618.62|22
1656633850000|2022-07-01 00:04:10|626.42|618.62|626.37|618.57|626.66|618.86|626.35|618.55|27
1656633860000|2022-07-01 00:04:20|626.36|618.56|624.74|616.94|626.36|618.56|624.74|616.94|34
1656633870000|2022-07-01 00:04:30|624.78|616.98|626|618.2|626.03|618.23|624.78|616.98|30
1656633880000|2022-07-01 00:04:40|625.97|618.17|625.61|617.81|626.42|618.62|625.59|617.79|31
1656633890000|2022-07-01 00:04:50|625.62|617.82|625.51|617.71|626.06|618.26|625.36|617.56|22
1656633900000|2022-07-01 00:05:00|625.5|617.7|625.4|617.6|626.01|618.21|625.36|617.56|36
1656633910000|2022-07-01 00:05:10|625.42|617.62|624.77|616.97|625.42|617.62|624.47|616.67|28
1656633920000|2022-07-01 00:05:20|624.79|616.99|624.3|616.5|624.82|617.02|624.3|616.5|26
1656633930000|2022-07-01 00:05:30|624.29|616.49|624.39|616.59|624.63|616.83|624.19|616.39|31
1656633940000|2022-07-01 00:05:40|624.38|616.58|624.98|617.18|625.02|617.22|624.19|616.39|26
1656633950000|2022-07-01 00:05:50|624.95|617.15|625.47|617.67|625.47|617.67|624.94|617.14|34
1656633960000|2022-07-01 00:06:00|625.51|617.71|625.39|617.59|626.05|618.25|625.31|617.51|35
1656633970000|2022-07-01 00:06:10|625.47|617.67|626.78|618.98|626.78|618.98|625.33|617.53|32
1656633980000|2022-07-01 00:06:20|626.74|618.94|626.38|618.58|626.94|619.14|626.17|618.37|26
1656633990000|2022-07-01 00:06:30|626.35|618.55|627.39|619.59|627.39|619.59|626.35|618.55|33
1656634000000|2022-07-01 00:06:40|627.45|619.65|627.66|619.86|628.1|620.3|627.33|619.53|33
1656634010000|2022-07-01 00:06:50|627.6|619.8|627.28|619.48|627.83|620.03|627.19|619.39|27
1656634020000|2022-07-01 00:07:00|627.3|619.5|628.1|620.3|628.19|620.39|627.24|619.44|36
1656634030000|2022-07-01 00:07:10|628.07|620.27|628.27|620.47|628.42|620.62|627.89|620.09|35
1656634040000|2022-07-01 00:07:20|628.5|620.7|628.76|620.96|628.84|621.04|628.1|620.3|33
1656634050000|2022-07-01 00:07:30|628.75|620.95|627.66|619.86|628.97|621.17|627.66|619.86|34
1656634060000|2022-07-01 00:07:40|627.63|619.83|627.52|619.72|627.84|620.04|627.15|619.35|35
1656634070000|2022-07-01 00:07:50|627.42|619.62|627.1|619.3|627.55|619.75|627.09|619.29|34
1656634080000|2022-07-01 00:08:00|626.94|619.14|626.9|619.1|626.97|619.17|626.8|619|29
1656634090000|2022-07-01 00:08:10|626.89|619.09|626.89|619.09|627.09|619.29|626.48|618.68|32
1656634100000|2022-07-01 00:08:20|626.84|619.04|626.25|618.45|626.91|619.11|626.15|618.35|26
1656634110000|2022-07-01 00:08:30|626.22|618.42|625.66|617.86|626.22|618.42|625.27|617.47|28
1656634120000|2022-07-01 00:08:40|625.78|617.98|625.85|618.05|625.9|618.1|625.17|617.37|31
1656634130000|2022-07-01 00:08:50|625.82|618.02|625.59|617.79|625.82|618.02|625.14|617.34|34
1656634140000|2022-07-01 00:09:00|625.57|617.77|625.85|618.05|626.03|618.23|625.33|617.53|26
1656634150000|2022-07-01 00:09:10|625.88|618.08|625.83|618.03|626.01|618.21|625.34|617.54|37
1656634160000|2022-07-01 00:09:20|625.79|617.99|625.64|617.84|626|618.2|625.64|617.84|34
1656634170000|2022-07-01 00:09:30|625.65|617.85|625.65|617.85|625.7|617.9|625.26|617.46|25
1656634180000|2022-07-01 00:09:40|625.62|617.82|625.82|618.02|625.83|618.03|625.59|617.79|27
1656634190000|2022-07-01 00:09:50|625.71|617.91|626.62|618.82|626.62|618.82|625.47|617.67|29
1656634200000|2022-07-01 00:10:00|626.63|618.83|626.48|618.68|626.68|618.88|625.96|618.16|31
1656634210000|2022-07-01 00:10:10|626.51|618.71|626.96|619.16|627|619.2|626.1|618.3|31
1656634220000|2022-07-01 00:10:20|627.13|619.33|627.09|619.29|627.16|619.36|626.74|618.94|29
1656634230000|2022-07-01 00:10:30|627.01|619.21|628.06|620.26|628.16|620.36|626.95|619.15|36
1656634240000|2022-07-01 00:10:40|627.93|620.13|627.06|619.26|628.04|620.24|627|619.2|32
1656634250000|2022-07-01 00:10:50|626.96|619.16|626.94|619.14|627.13|619.33|626.25|618.45|35
1656634260000|2022-07-01 00:11:00|626.93|619.13|626.9|619.1|626.93|619.13|626.4|618.6|28
1656634270000|2022-07-01 00:11:10|626.91|619.11|626.94|619.14|626.99|619.19|626.68|618.88|26
1656634280000|2022-07-01 00:11:20|627.18|619.38|628.03|620.23|628.03|620.23|627.18|619.38|32
1656634290000|2022-07-01 00:11:30|628.06|620.26|628.73|620.93|629.55|621.75|627.84|620.04|34
1656634300000|2022-07-01 00:11:40|628.82|621.02|628.29|620.49|628.88|621.08|628.21|620.41|27
1656634310000|2022-07-01 00:11:50|628.27|620.47|628.82|621.02|628.83|621.03|628.26|620.46|29
1656634320000|2022-07-01 00:12:00|628.73|620.93|628.18|620.38|628.8|621|628.1|620.3|30
1656634330000|2022-07-01 00:12:10|628.17|620.37|627.97|620.17|628.17|620.37|627.71|619.91|29
1656634340000|2022-07-01 00:12:20|627.91|620.11|627.36|619.56|628.11|620.31|627.34|619.54|33
1656634350000|2022-07-01 00:12:30|627.35|619.55|628|620.2|628.08|620.28|627.35|619.55|30
1656634360000|2022-07-01 00:12:40|627.99|620.19|628.67|620.87|629.42|621.62|627.99|620.19|34
1656634370000|2022-07-01 00:12:50|628.65|620.85|628.92|621.12|629.03|621.23|628.65|620.85|24
1656634380000|2022-07-01 00:13:00|628.99|621.19|628.59|620.79|628.99|621.19|628.58|620.78|19
1656634390000|2022-07-01 00:13:10|628.78|620.98|629.64|621.84|629.67|621.87|628.41|620.61|30
1656634400000|2022-07-01 00:13:20|629.61|621.81|629.06|621.26|629.61|621.81|629.05|621.25|18
1656634410000|2022-07-01 00:13:30|629.07|621.27|628.76|620.96|629.14|621.34|628.61|620.81|28
1656634420000|2022-07-01 00:13:40|628.75|620.95|627.96|620.16|628.75|620.95|627.9|620.1|28
1656634430000|2022-07-01 00:13:50|627.95|620.15|627.94|620.14|628.01|620.21|627.93|620.13|22
1656634440000|2022-07-01 00:14:00|627.93|620.13|626.32|618.52|627.96|620.16|626.32|618.52|28
1656634450000|2022-07-01 00:14:10|626.34|618.54|626.38|618.58|626.53|618.73|626.23|618.43|26
1656634460000|2022-07-01 00:14:20|626.39|618.59|626.18|618.38|626.55|618.75|625.65|617.85|33
1656634470000|2022-07-01 00:14:30|626.14|618.34|626.5|618.7|626.5|618.7|625.92|618.12|29
1656634480000|2022-07-01 00:14:40|626.54|618.74|626.6|618.8|626.64|618.84|626.33|618.53|27
1656634490000|2022-07-01 00:14:50|626.58|618.78|626.93|619.13|626.93|619.13|626.58|618.78|19
1656634500000|2022-07-01 00:15:00|626.81|619.01|627.2|619.4|627.26|619.46|626.64|618.84|30
1656634510000|2022-07-01 00:15:10|627.23|619.43|627.75|619.95|627.93|620.13|627.21|619.41|35
1656634520000|2022-07-01 00:15:20|627.89|620.09|627.68|619.88|628.21|620.41|627.36|619.56|30
1656634530000|2022-07-01 00:15:30|627.67|619.87|627.58|619.78|627.72|619.92|627.58|619.78|22
1656634540000|2022-07-01 00:15:40|627.59|619.79|627.37|619.57|627.75|619.95|627.37|619.57|25
1656634550000|2022-07-01 00:15:50|627.34|619.54|626.27|618.47|627.34|619.54|626.27|618.47|24
1656634560000|2022-07-01 00:16:00|626.28|618.48|626.27|618.47|626.31|618.51|626.18|618.38|21
1656634570000|2022-07-01 00:16:10|626.28|618.48|626.11|618.31|626.49|618.69|626.11|618.31|23
1656634580000|2022-07-01 00:16:20|626.27|618.47|626.29|618.49|626.42|618.62|626.26|618.46|27
1656634590000|2022-07-01 00:16:30|626.26|618.46|626.16|618.36|626.31|618.51|626.16|618.36|19
1656634600000|2022-07-01 00:16:40|626.17|618.37|626.51|618.71|626.53|618.73|626.16|618.36|20
1656634610000|2022-07-01 00:16:50|626.49|618.69|626.6|618.8|627|619.2|626.49|618.69|24
1656634620000|2022-07-01 00:17:00|626.61|618.81|626.7|618.9|626.79|618.99|626.61|618.81|18
1656634630000|2022-07-01 00:17:10|626.67|618.87|626.87|619.07|626.87|619.07|626.65|618.85|16
1656634640000|2022-07-01 00:17:20|626.86|619.06|626.89|619.09|627|619.2|626.7|618.9|24
1656634650000|2022-07-01 00:17:30|626.82|619.02|626.82|619.02|626.95|619.15|626.82|619.02|16
1656634660000|2022-07-01 00:17:40|626.83|619.03|626.88|619.08|626.96|619.16|626.78|618.98|19
1656634670000|2022-07-01 00:17:50|626.87|619.07|626.87|619.07|626.91|619.11|626.82|619.02|20
1656634680000|2022-07-01 00:18:00|626.89|619.09|627.86|620.06|627.86|620.06|626.87|619.07|30
1656634690000|2022-07-01 00:18:10|627.88|620.08|628.74|620.94|628.76|620.96|627.75|619.95|31
1656634700000|2022-07-01 00:18:20|628.8|621|629.53|621.73|629.55|621.75|628.8|621|25
1656634710000|2022-07-01 00:18:30|629.5|621.7|629.21|621.41|629.55|621.75|628.99|621.19|31
1656634720000|2022-07-01 00:18:40|629.15|621.35|628.85|621.05|629.2|621.4|628.85|621.05|34
1656634730000|2022-07-01 00:18:50|628.82|621.02|628.84|621.04|628.91|621.11|628.39|620.59|27
1656634740000|2022-07-01 00:19:00|628.81|621.01|628.86|621.06|628.87|621.07|628.64|620.84|25
1656634750000|2022-07-01 00:19:10|628.88|621.08|629.42|621.62|629.42|621.62|628.78|620.98|31
1656634760000|2022-07-01 00:19:20|629.44|621.64|628.83|621.03|629.58|621.78|628.8|621|30
1656634770000|2022-07-01 00:19:30|628.82|621.02|628.55|620.75|628.82|621.02|628.41|620.61|30
1656634780000|2022-07-01 00:19:40|628.54|620.74|628.41|620.61|628.7|620.9|628.38|620.58|32
1656634790000|2022-07-01 00:19:50|628.4|620.6|627.82|620.02|628.6|620.8|627.77|619.97|36
1656634800000|2022-07-01 00:20:00|627.94|620.14|627.92|620.12|627.96|620.16|627.84|620.04|23
1656634810000|2022-07-01 00:20:10|627.83|620.03|628.19|620.39|628.29|620.49|627.83|620.03|14
1656634820000|2022-07-01 00:20:20|628.22|620.42|628.56|620.76|628.56|620.76|628.04|620.24|31
1656634830000|2022-07-01 00:20:30|628.55|620.75|628.49|620.69|628.6|620.8|628.17|620.37|25
1656634840000|2022-07-01 00:20:40|628.5|620.7|628.56|620.76|628.66|620.86|628.5|620.7|31
1656634850000|2022-07-01 00:20:50|628.58|620.78|628.5|620.7|628.91|621.11|628.5|620.7|26
1656634860000|2022-07-01 00:21:00|628.49|620.69|627.96|620.16|628.55|620.75|627.9|620.1|26
1656634870000|2022-07-01 00:21:10|627.94|620.14|627.82|620.02|627.95|620.15|627.81|620.01|22
1656634880000|2022-07-01 00:21:20|627.83|620.03|627.77|619.97|627.93|620.13|627.68|619.88|22
1656634890000|2022-07-01 00:21:30|627.66|619.86|627.82|620.02|627.97|620.17|627.66|619.86|21
1656634900000|2022-07-01 00:21:40|627.81|620.01|628.4|620.6|628.72|620.92|627.72|619.92|33
1656634910000|2022-07-01 00:21:50|628.42|620.62|628.19|620.39|628.42|620.62|628.05|620.25|24
1656634920000|2022-07-01 00:22:00|628.14|620.34|628.7|620.9|628.78|620.98|628.14|620.34|28
1656634930000|2022-07-01 00:22:10|628.69|620.89|628.16|620.36|628.69|620.89|628.16|620.36|26
1656634940000|2022-07-01 00:22:20|628.22|620.42|627.14|619.34|628.22|620.42|626.68|618.88|28
1656634950000|2022-07-01 00:22:30|627.16|619.36|627.14|619.34|627.27|619.47|626.81|619.01|20
1656634960000|2022-07-01 00:22:40|627.1|619.3|627.08|619.28|627.1|619.3|626.69|618.89|21
1656634970000|2022-07-01 00:22:50|627.1|619.3|626.87|619.07|627.2|619.4|626.72|618.92|27
1656634980000|2022-07-01 00:23:00|626.96|619.16|626.77|618.97|627.08|619.28|626.63|618.83|25
1656634990000|2022-07-01 00:23:10|626.81|619.01|626.94|619.14|627.09|619.29|626.81|619.01|31
1656635000000|2022-07-01 00:23:20|626.97|619.17|626.87|619.07|626.99|619.19|626.87|619.07|15
1656635010000|2022-07-01 00:23:30|626.94|619.14|626.96|619.16|627.04|619.24|626.94|619.14|15
1656635020000|2022-07-01 00:23:40|626.95|619.15|626.94|619.14|627.13|619.33|626.89|619.09|23
1656635030000|2022-07-01 00:23:50|626.97|619.17|627.02|619.22|627.05|619.25|626.95|619.15|23
1656635040000|2022-07-01 00:24:00|627.08|619.28|627|619.2|627.11|619.31|626.86|619.06|29
1656635050000|2022-07-01 00:24:10|626.97|619.17|626.95|619.15|627.07|619.27|626.86|619.06|28
1656635060000|2022-07-01 00:24:20|627.07|619.27|626.9|619.1|627.07|619.27|626.59|618.79|33
1656635070000|2022-07-01 00:24:30|626.89|619.09|626.82|619.02|626.97|619.17|626.56|618.76|24
1656635080000|2022-07-01 00:24:40|626.83|619.03|626.85|619.05|626.85|619.05|626.62|618.82|27
1656635090000|2022-07-01 00:24:50|626.77|618.97|626.63|618.83|626.77|618.97|626.55|618.75|23
1656635100000|2022-07-01 00:25:00|626.71|618.91|626.8|619|626.84|619.04|626.58|618.78|28
1656635110000|2022-07-01 00:25:10|626.87|619.07|627.2|619.4|627.22|619.42|626.19|618.39|27
1656635120000|2022-07-01 00:25:20|627.5|619.7|628.26|620.46|628.26|620.46|627.5|619.7|31
1656635130000|2022-07-01 00:25:30|628.47|620.67|629.27|621.47|629.78|621.98|628.45|620.65|34
1656635140000|2022-07-01 00:25:40|629.25|621.45|630.65|622.85|630.65|622.85|629.22|621.42|29
1656635150000|2022-07-01 00:25:50|630.61|622.81|630.66|622.86|631.01|623.21|630.44|622.64|35
1656635160000|2022-07-01 00:26:00|630.65|622.85|630.32|622.52|630.7|622.9|630.31|622.51|32
1656635170000|2022-07-01 00:26:10|630.31|622.51|631.01|623.21|631.14|623.34|630|622.2|34
1656635180000|2022-07-01 00:26:20|630.99|623.19|629.75|621.95|630.99|623.19|629.67|621.87|28
1656635190000|2022-07-01 00:26:30|629.78|621.98|628.79|620.99|629.94|622.14|628.79|620.99|34
1656635200000|2022-07-01 00:26:40|629.02|621.22|628.39|620.59|629.4|621.6|628.39|620.59|25
1656635210000|2022-07-01 00:26:50|628.35|620.55|629.27|621.47|629.27|621.47|628.35|620.55|31
1656635220000|2022-07-01 00:27:00|629.26|621.46|628.68|620.88|629.26|621.46|628.52|620.72|27
1656635230000|2022-07-01 00:27:10|628.62|620.82|628.77|620.97|628.83|621.03|628.16|620.36|26
1656635240000|2022-07-01 00:27:20|628.8|621|630.65|622.85|630.65|622.85|628.61|620.81|39
1656635250000|2022-07-01 00:27:30|630.74|622.94|630.68|622.88|630.77|622.97|630.45|622.65|30
1656635260000|2022-07-01 00:27:40|630.58|622.78|630.83|623.03|630.83|623.03|630.45|622.65|28
1656635270000|2022-07-01 00:27:50|631.01|623.21|631.18|623.38|631.43|623.63|630.9|623.1|33
1656635280000|2022-07-01 00:28:00|631.19|623.39|630.29|622.49|631.19|623.39|630.29|622.49|28
1656635290000|2022-07-01 00:28:10|630.33|622.53|629.74|621.94|630.37|622.57|629.61|621.81|33
1656635300000|2022-07-01 00:28:20|629.75|621.95|629.87|622.07|630.46|622.66|629.75|621.95|29
1656635310000|2022-07-01 00:28:30|629.88|622.08|632.18|624.38|632.18|624.38|629.88|622.08|31
1656635320000|2022-07-01 00:28:40|632.23|624.43|633.28|625.48|633.28|625.48|632.23|624.43|38
1656635330000|2022-07-01 00:28:50|633.29|625.49|631.58|623.78|633.29|625.49|631.58|623.78|35
1656635340000|2022-07-01 00:29:00|631.56|623.76|631.91|624.11|631.91|624.11|631.28|623.48|30
1656635350000|2022-07-01 00:29:10|632.47|624.67|634.43|626.63|634.43|626.63|632.41|624.61|36
1656635360000|2022-07-01 00:29:20|634.26|626.46|637.2|629.4|637.38|629.58|634.18|626.38|40
1656635370000|2022-07-01 00:29:30|637.23|629.43|636.38|628.58|637.36|629.56|636.36|628.56|36
1656635380000|2022-07-01 00:29:40|636.37|628.57|636.04|628.24|636.37|628.57|635.33|627.53|36
1656635390000|2022-07-01 00:29:50|635.8|628|636.17|628.37|636.77|628.97|635.8|628|34
1656635400000|2022-07-01 00:30:00|636.19|628.39|636.43|628.63|637.14|629.34|636.07|628.27|35
1656635410000|2022-07-01 00:30:10|636.44|628.64|636.35|628.55|636.94|629.14|636.28|628.48|40
1656635420000|2022-07-01 00:30:20|636.4|628.6|636.34|628.54|636.52|628.72|636.34|628.54|28
1656635430000|2022-07-01 00:30:30|636.37|628.57|635.94|628.14|637.04|629.24|635.87|628.07|39
1656635440000|2022-07-01 00:30:40|635.93|628.13|636.27|628.47|636.31|628.51|635.68|627.88|36
1656635450000|2022-07-01 00:30:50|636.3|628.5|637.71|629.91|638.01|630.21|636.26|628.46|31
1656635460000|2022-07-01 00:31:00|638.01|630.21|638.72|630.92|638.83|631.03|637.94|630.14|32
1656635470000|2022-07-01 00:31:10|639.28|631.48|639.8|632|640.3|632.5|639.28|631.48|37
1656635480000|2022-07-01 00:31:20|639.89|632.09|640.43|632.63|641.52|633.72|639.89|632.09|38
1656635490000|2022-07-01 00:31:30|640.49|632.69|638.89|631.09|640.49|632.69|638.52|630.72|37
1656635500000|2022-07-01 00:31:40|638.9|631.1|639.08|631.28|639.7|631.9|638.88|631.08|36
1656635510000|2022-07-01 00:31:50|639.07|631.27|641.14|633.34|641.14|633.34|639.06|631.26|35
1656635520000|2022-07-01 00:32:00|641.17|633.37|642.26|634.46|643.4|635.6|641.17|633.37|39
1656635530000|2022-07-01 00:32:10|641.96|634.16|642.44|634.64|642.94|635.14|641.39|633.59|39
1656635540000|2022-07-01 00:32:20|642.41|634.61|642|634.2|642.41|634.61|641.43|633.63|36
1656635550000|2022-07-01 00:32:30|641.99|634.19|642.46|634.66|642.47|634.67|641.41|633.61|34
1656635560000|2022-07-01 00:32:40|642.48|634.68|641.37|633.57|642.48|634.68|641.07|633.27|36
1656635570000|2022-07-01 00:32:50|641.5|633.7|642.07|634.27|642.15|634.35|641.25|633.45|37
1656635580000|2022-07-01 00:33:00|642.09|634.29|641.77|633.97|642.19|634.39|641.31|633.51|36
1656635590000|2022-07-01 00:33:10|641.56|633.76|642.52|634.72|642.75|634.95|641.56|633.76|37
1656635600000|2022-07-01 00:33:20|642.61|634.81|644.49|636.69|645.09|637.29|642.44|634.64|34
1656635610000|2022-07-01 00:33:30|644.47|636.67|645.79|637.99|646.12|638.32|644.47|636.67|38
1656635620000|2022-07-01 00:33:40|646.02|638.22|645.57|637.77|646.22|638.42|645.49|637.69|32
1656635630000|2022-07-01 00:33:50|645.54|637.74|645.45|637.65|645.94|638.14|645.45|637.65|30
1656635640000|2022-07-01 00:34:00|645.47|637.67|644.93|637.13|645.47|637.67|644.27|636.47|33
1656635650000|2022-07-01 00:34:10|644.84|637.04|643.74|635.94|644.84|637.04|643.74|635.94|32
1656635660000|2022-07-01 00:34:20|643.69|635.89|643.18|635.38|643.69|635.89|643.04|635.24|25
1656635670000|2022-07-01 00:34:30|643.34|635.54|645.15|637.35|645.15|637.35|643.25|635.45|38
1656635680000|2022-07-01 00:34:40|645.21|637.41|645.61|637.81|645.61|637.81|645.21|637.41|29
1656635690000|2022-07-01 00:34:50|645.79|637.99|646.03|638.23|646.17|638.37|645.29|637.49|29
1656635700000|2022-07-01 00:35:00|646.08|638.28|645.82|638.02|646.39|638.59|645.58|637.78|28
1656635710000|2022-07-01 00:35:10|646.01|638.21|645.21|637.41|646.07|638.27|644.63|636.83|32
1656635720000|2022-07-01 00:35:20|645.17|637.37|644.35|636.55|645.37|637.57|644.3|636.5|30
1656635730000|2022-07-01 00:35:30|644.34|636.54|642.6|634.8|644.34|636.54|642.6|634.8|29
1656635740000|2022-07-01 00:35:40|642.4|634.6|642.19|634.39|642.52|634.72|642.19|634.39|30
1656635750000|2022-07-01 00:35:50|642.09|634.29|642.9|635.1|642.9|635.1|641.55|633.75|35
1656635760000|2022-07-01 00:36:00|642.86|635.06|641.3|633.5|642.94|635.14|641.29|633.49|35
1656635770000|2022-07-01 00:36:10|641.34|633.54|641.87|634.07|641.94|634.14|641.12|633.32|34
1656635780000|2022-07-01 00:36:20|641.91|634.11|641.58|633.78|642.14|634.34|641.16|633.36|37
1656635790000|2022-07-01 00:36:30|641.59|633.79|641.84|634.04|642.04|634.24|641.59|633.79|33
1656635800000|2022-07-01 00:36:40|641.92|634.12|642.44|634.64|642.64|634.84|641.92|634.12|32
1656635810000|2022-07-01 00:36:50|642.61|634.81|643.53|635.73|643.53|635.73|642.53|634.73|38
1656635820000|2022-07-01 00:37:00|643.59|635.79|643.87|636.07|643.87|636.07|643.15|635.35|36
1656635830000|2022-07-01 00:37:10|644.17|636.37|643.55|635.75|644.59|636.79|643.55|635.75|37
1656635840000|2022-07-01 00:37:20|643.58|635.78|643.2|635.4|643.58|635.78|642.38|634.58|31
1656635850000|2022-07-01 00:37:30|643.25|635.45|642.29|634.49|643.25|635.45|642.19|634.39|30
1656635860000|2022-07-01 00:37:40|642.3|634.5|641.27|633.47|642.34|634.54|641.27|633.47|35
1656635870000|2022-07-01 00:37:50|641.28|633.48|641.7|633.9|641.88|634.08|640.5|632.7|36
1656635880000|2022-07-01 00:38:00|642.07|634.27|641.22|633.42|642.07|634.27|640.9|633.1|36
1656635890000|2022-07-01 00:38:10|641.24|633.44|641.3|633.5|641.94|634.14|641.24|633.44|32
1656635900000|2022-07-01 00:38:20|641.32|633.52|640.98|633.18|641.37|633.57|640.97|633.17|32
1656635910000|2022-07-01 00:38:30|640.88|633.08|640.61|632.81|640.95|633.15|640.4|632.6|32
1656635920000|2022-07-01 00:38:40|640.57|632.77|640.27|632.47|640.57|632.77|640.19|632.39|22
1656635930000|2022-07-01 00:38:50|640.36|632.56|638.59|630.79|640.36|632.56|638.56|630.76|25
1656635940000|2022-07-01 00:39:00|638.78|630.98|639.34|631.54|639.43|631.63|638.5|630.7|33
1656635950000|2022-07-01 00:39:10|639.33|631.53|640.52|632.72|640.52|632.72|639.31|631.51|39
1656635960000|2022-07-01 00:39:20|640.57|632.77|640.56|632.76|641.44|633.64|640.09|632.29|35
1656635970000|2022-07-01 00:39:30|640.82|633.02|640.63|632.83|640.98|633.18|640.32|632.52|30
1656635980000|2022-07-01 00:39:40|640.6|632.8|640.32|632.52|640.6|632.8|640.2|632.4|32
1656635990000|2022-07-01 00:39:50|640.29|632.49|640.36|632.56|640.65|632.85|640.15|632.35|34
1656636000000|2022-07-01 00:40:00|640.32|632.52|640.62|632.82|640.63|632.83|639.77|631.97|34
1656636010000|2022-07-01 00:40:10|640.61|632.81|641.14|633.34|641.14|633.34|640.54|632.74|33
1656636020000|2022-07-01 00:40:20|641.37|633.57|641.21|633.41|641.75|633.95|641.15|633.35|37
1656636030000|2022-07-01 00:40:30|641.25|633.45|641.54|633.74|641.75|633.95|641.25|633.45|32
1656636040000|2022-07-01 00:40:40|641.47|633.67|639.96|632.16|641.47|633.67|639.95|632.15|36
1656636050000|2022-07-01 00:40:50|640.02|632.22|640.12|632.32|640.66|632.86|639.58|631.78|34
1656636060000|2022-07-01 00:41:00|640.13|632.33|639.74|631.94|640.16|632.36|639.74|631.94|32
1656636070000|2022-07-01 00:41:10|639.91|632.11|640.61|632.81|640.61|632.81|639.91|632.11|35
1656636080000|2022-07-01 00:41:20|640.99|633.19|640.58|632.78|641.39|633.59|640.25|632.45|35
1656636090000|2022-07-01 00:41:30|640.61|632.81|641.18|633.38|641.43|633.63|640.61|632.81|34
1656636100000|2022-07-01 00:41:40|641.1|633.3|640.9|633.1|641.13|633.33|640.86|633.06|38
1656636110000|2022-07-01 00:41:50|640.95|633.15|640.97|633.17|640.97|633.17|640.09|632.29|35
1656636120000|2022-07-01 00:42:00|640.92|633.12|640.53|632.73|640.92|633.12|640.24|632.44|38
1656636130000|2022-07-01 00:42:10|640.52|632.72|640.25|632.45|640.69|632.89|640.16|632.36|33
1656636140000|2022-07-01 00:42:20|640.42|632.62|640.65|632.85|640.92|633.12|640.42|632.62|35
1656636150000|2022-07-01 00:42:30|640.73|632.93|640.71|632.91|640.9|633.1|640.59|632.79|30
1656636160000|2022-07-01 00:42:40|640.76|632.96|641.55|633.75|641.97|634.17|640.72|632.92|34
1656636170000|2022-07-01 00:42:50|641.54|633.74|641.27|633.47|641.6|633.8|641.22|633.42|28
1656636180000|2022-07-01 00:43:00|641.25|633.45|642.28|634.48|642.33|634.53|641.12|633.32|37
1656636190000|2022-07-01 00:43:10|642.19|634.39|642.35|634.55|642.4|634.6|641.8|634|37
1656636200000|2022-07-01 00:43:20|642.3|634.5|642.24|634.44|643|635.2|642.15|634.35|38
1656636210000|2022-07-01 00:43:30|642.23|634.43|641.78|633.98|642.4|634.6|641.78|633.98|27
1656636220000|2022-07-01 00:43:40|641.86|634.06|641.58|633.78|642.01|634.21|641.2|633.4|34
1656636230000|2022-07-01 00:43:50|641.57|633.77|641.25|633.45|641.94|634.14|641.25|633.45|36
1656636240000|2022-07-01 00:44:00|641.23|633.43|640.67|632.87|641.23|633.43|640.51|632.71|38
1656636250000|2022-07-01 00:44:10|640.82|633.02|640.47|632.67|640.84|633.04|640.23|632.43|32
1656636260000|2022-07-01 00:44:20|640.57|632.77|640.88|633.08|641.43|633.63|640.57|632.77|34
1656636270000|2022-07-01 00:44:30|640.86|633.06|640.86|633.06|641.4|633.6|640.86|633.06|33
1656636280000|2022-07-01 00:44:40|640.83|633.03|640.58|632.78|641.04|633.24|640.57|632.77|34
1656636290000|2022-07-01 00:44:50|640.57|632.77|640.06|632.26|640.57|632.77|640.03|632.23|30
1656636300000|2022-07-01 00:45:00|640.08|632.28|640.18|632.38|640.61|632.81|640.04|632.24|34
1656636310000|2022-07-01 00:45:10|640.25|632.45|640.44|632.64|640.67|632.87|640.21|632.41|37
1656636320000|2022-07-01 00:45:20|640.47|632.67|640.69|632.89|640.88|633.08|640.46|632.66|39
1656636330000|2022-07-01 00:45:30|640.68|632.88|641.71|633.91|641.71|633.91|640.62|632.82|33
1656636340000|2022-07-01 00:45:40|641.73|633.93|642.26|634.46|642.26|634.46|641.55|633.75|37
1656636350000|2022-07-01 00:45:50|642.25|634.45|642.07|634.27|642.25|634.45|641.56|633.76|35
1656636360000|2022-07-01 00:46:00|642.08|634.28|641.93|634.13|642.33|634.53|641.85|634.05|34
1656636370000|2022-07-01 00:46:10|641.92|634.12|642.46|634.66|642.5|634.7|641.6|633.8|37
1656636380000|2022-07-01 00:46:20|642.42|634.62|642.07|634.27|642.43|634.63|641.93|634.13|29
1656636390000|2022-07-01 00:46:30|642.06|634.26|642.75|634.95|642.75|634.95|642|634.2|29
1656636400000|2022-07-01 00:46:40|642.72|634.92|644.47|636.67|644.47|636.67|642.61|634.81|36
1656636410000|2022-07-01 00:46:50|644.44|636.64|643.59|635.79|644.44|636.64|643.55|635.75|29
1656636420000|2022-07-01 00:47:00|643.33|635.53|643.24|635.44|643.74|635.94|643.19|635.39|32
1656636430000|2022-07-01 00:47:10|643.32|635.52|643.98|636.18|644.54|636.74|643.32|635.52|34
1656636440000|2022-07-01 00:47:20|643.99|636.19|643.97|636.17|644.11|636.31|643.65|635.85|36
1656636450000|2022-07-01 00:47:30|643.95|636.15|644.57|636.77|644.57|636.77|643.86|636.06|28
1656636460000|2022-07-01 00:47:40|644.59|636.79|644.45|636.65|644.82|637.02|644.11|636.31|35
1656636470000|2022-07-01 00:47:50|644.4|636.6|645.6|637.8|645.74|637.94|644.27|636.47|38
1656636480000|2022-07-01 00:48:00|645.57|637.77|645.43|637.63|645.58|637.78|645.1|637.3|25
1656636490000|2022-07-01 00:48:10|645.45|637.65|645.48|637.68|646.03|638.23|644.86|637.06|36
1656636500000|2022-07-01 00:48:20|645.55|637.75|644.98|637.18|645.55|637.75|644.66|636.86|31
1656636510000|2022-07-01 00:48:30|644.94|637.14|644.8|637|645.07|637.27|644.53|636.73|34
1656636520000|2022-07-01 00:48:40|644.86|637.06|644.58|636.78|645.03|637.23|644.5|636.7|31
1656636530000|2022-07-01 00:48:50|644.57|636.77|645.02|637.22|645.03|637.23|644.56|636.76|33
1656636540000|2022-07-01 00:49:00|645.08|637.28|644.61|636.81|645.08|637.28|644.55|636.75|37
1656636550000|2022-07-01 00:49:10|644.59|636.79|644.54|636.74|644.77|636.97|644.52|636.72|32
1656636560000|2022-07-01 00:49:20|644.55|636.75|644.56|636.76|644.66|636.86|644.16|636.36|34
1656636570000|2022-07-01 00:49:30|644.58|636.78|644.43|636.63|644.59|636.79|644.43|636.63|28
1656636580000|2022-07-01 00:49:40|644.38|636.58|644.21|636.41|644.38|636.58|643.94|636.14|33
1656636590000|2022-07-01 00:49:50|644.28|636.48|643.44|635.64|644.48|636.68|643.38|635.58|36
1656636600000|2022-07-01 00:50:00|643.57|635.77|642.83|635.03|643.62|635.82|642.83|635.03|30
1656636610000|2022-07-01 00:50:10|642.78|634.98|644.01|636.21|644.01|636.21|642.78|634.98|30
1656636620000|2022-07-01 00:50:20|643.97|636.17|643.94|636.14|644.57|636.77|643.83|636.03|34
1656636630000|2022-07-01 00:50:30|643.89|636.09|643.45|635.65|643.94|636.14|643.45|635.65|30
1656636640000|2022-07-01 00:50:40|643.44|635.64|643.45|635.65|643.54|635.74|643.29|635.49|21
1656636650000|2022-07-01 00:50:50|643.46|635.66|643.15|635.35|643.46|635.66|642.87|635.07|29
1656636660000|2022-07-01 00:51:00|643.18|635.38|642.79|634.99|643.25|635.45|642.72|634.92|29
1656636670000|2022-07-01 00:51:10|642.52|634.72|642.26|634.46|642.52|634.72|642.21|634.41|26
1656636680000|2022-07-01 00:51:20|642.29|634.49|640.99|633.19|642.3|634.5|640.98|633.18|28
1656636690000|2022-07-01 00:51:30|641|633.2|641.72|633.92|641.78|633.98|640.91|633.11|36
1656636700000|2022-07-01 00:51:40|641.65|633.85|641.61|633.81|641.73|633.93|641.2|633.4|35
1656636710000|2022-07-01 00:51:50|641.6|633.8|641.8|634|641.8|634|641.16|633.36|28
1656636720000|2022-07-01 00:52:00|641.78|633.98|642.42|634.62|642.59|634.79|641.56|633.76|30
1656636730000|2022-07-01 00:52:10|642.17|634.37|642.14|634.34|642.17|634.37|641.9|634.1|32
1656636740000|2022-07-01 00:52:20|642.12|634.32|642.86|635.06|642.94|635.14|642.12|634.32|32
1656636750000|2022-07-01 00:52:30|642.9|635.1|643.56|635.76|643.59|635.79|642.88|635.08|30
1656636760000|2022-07-01 00:52:40|643.52|635.72|643.93|636.13|643.93|636.13|643.51|635.71|33
1656636770000|2022-07-01 00:52:50|644.04|636.24|644.52|636.72|644.72|636.92|643.85|636.05|28
1656636780000|2022-07-01 00:53:00|644.5|636.7|643.8|636|644.53|636.73|643.68|635.88|36
1656636790000|2022-07-01 00:53:10|643.74|635.94|643.77|635.97|643.92|636.12|643.68|635.88|34
1656636800000|2022-07-01 00:53:20|643.8|636|644.01|636.21|644.01|636.21|643.69|635.89|30
1656636810000|2022-07-01 00:53:30|643.98|636.18|643.74|635.94|644|636.2|643.68|635.88|28
1656636820000|2022-07-01 00:53:40|643.72|635.92|643.92|636.12|644|636.2|643.64|635.84|31
1656636830000|2022-07-01 00:53:50|643.9|636.1|643.92|636.12|643.94|636.14|643.7|635.9|29
1656636840000|2022-07-01 00:54:00|643.93|636.13|643.67|635.87|644.02|636.22|643.57|635.77|35
1656636850000|2022-07-01 00:54:10|643.64|635.84|643.25|635.45|643.87|636.07|643.24|635.44|29
1656636860000|2022-07-01 00:54:20|643.23|635.43|642.63|634.83|643.24|635.44|642.58|634.78|23
1656636870000|2022-07-01 00:54:30|642.62|634.82|642.65|634.85|642.73|634.93|642.49|634.69|31
1656636880000|2022-07-01 00:54:40|642.68|634.88|642.5|634.7|642.68|634.88|642.38|634.58|28
1656636890000|2022-07-01 00:54:50|642.49|634.69|641.93|634.13|642.55|634.75|641.93|634.13|30
1656636900000|2022-07-01 00:55:00|642.05|634.25|642.38|634.58|642.48|634.68|641.78|633.98|33
1656636910000|2022-07-01 00:55:10|642.11|634.31|642.39|634.59|642.47|634.67|641.96|634.16|27
1656636920000|2022-07-01 00:55:20|642.3|634.5|641.84|634.04|642.33|634.53|641.7|633.9|31
1656636930000|2022-07-01 00:55:30|641.68|633.88|640.79|632.99|641.73|633.93|640.79|632.99|28
1656636940000|2022-07-01 00:55:40|640.73|632.93|640.82|633.02|640.87|633.07|640.38|632.58|29
1656636950000|2022-07-01 00:55:50|640.8|633|640.8|633|640.81|633.01|640.52|632.72|32
1656636960000|2022-07-01 00:56:00|640.79|632.99|641.02|633.22|641.04|633.24|640.72|632.92|33
1656636970000|2022-07-01 00:56:10|641.01|633.21|640.93|633.13|641.02|633.22|640.89|633.09|31
1656636980000|2022-07-01 00:56:20|640.76|632.96|640.21|632.41|640.76|632.96|640.04|632.24|24
1656636990000|2022-07-01 00:56:30|640.19|632.39|640.28|632.48|640.36|632.56|640.15|632.35|28
1656637000000|2022-07-01 00:56:40|640.27|632.47|640.14|632.34|640.42|632.62|639.98|632.18|26
1656637010000|2022-07-01 00:56:50|640.17|632.37|639.28|631.48|640.51|632.71|639.28|631.48|37
1656637020000|2022-07-01 00:57:00|639.3|631.5|639.81|632.01|639.92|632.12|639.26|631.46|33
1656637030000|2022-07-01 00:57:10|639.83|632.03|640.95|633.15|640.95|633.15|639.74|631.94|31
1656637040000|2022-07-01 00:57:20|640.96|633.16|641.37|633.57|641.47|633.67|640.55|632.75|39
1656637050000|2022-07-01 00:57:30|641.35|633.55|641.48|633.68|641.48|633.68|640.9|633.1|31
1656637060000|2022-07-01 00:57:40|641.62|633.82|641.33|633.53|641.83|634.03|641.09|633.29|31
1656637070000|2022-07-01 00:57:50|641.41|633.61|641.13|633.33|641.47|633.67|640.7|632.9|34
1656637080000|2022-07-01 00:58:00|641.14|633.34|640.76|632.96|641.14|633.34|640.45|632.65|34
1656637090000|2022-07-01 00:58:10|640.57|632.77|640.77|632.97|640.81|633.01|640.47|632.67|30
1656637100000|2022-07-01 00:58:20|640.64|632.84|640.49|632.69|640.94|633.14|640.48|632.68|34
1656637110000|2022-07-01 00:58:30|640.47|632.67|638.34|630.54|640.47|632.67|638.33|630.53|35
1656637120000|2022-07-01 00:58:40|638.25|630.45|638.43|630.63|638.66|630.86|638.25|630.45|27
1656637130000|2022-07-01 00:58:50|638.45|630.65|638.6|630.8|638.6|630.8|638.33|630.53|31
1656637140000|2022-07-01 00:59:00|638.62|630.82|638.77|630.97|638.78|630.98|638.25|630.45|33
1656637150000|2022-07-01 00:59:10|638.65|630.85|638.65|630.85|638.8|631|638.55|630.75|34
1656637160000|2022-07-01 00:59:20|638.61|630.81|638.28|630.48|638.79|630.99|638.23|630.43|31
1656637170000|2022-07-01 00:59:30|638.24|630.44|638.51|630.71|638.65|630.85|637.87|630.07|31
1656637180000|2022-07-01 00:59:40|638.49|630.69|638.3|630.5|638.66|630.86|638.28|630.48|29
1656637190000|2022-07-01 00:59:50|638.26|630.46|638.7|630.9|638.7|630.9|638.23|630.43|29
1656637200000|2022-07-01 01:00:00|638.74|630.94|638.95|631.15|639.4|631.6|638.72|630.92|30
1656637210000|2022-07-01 01:00:10|638.96|631.16|639.44|631.64|639.57|631.77|638.96|631.16|31
1656637220000|2022-07-01 01:00:20|639.43|631.63|639.5|631.7|639.6|631.8|639.43|631.63|28
1656637230000|2022-07-01 01:00:30|639.47|631.67|639.12|631.32|639.49|631.69|639.09|631.29|26
1656637240000|2022-07-01 01:00:40|639.11|631.31|638.43|630.63|639.48|631.68|638.43|630.63|31
1656637250000|2022-07-01 01:00:50|638.52|630.72|639.02|631.22|639.14|631.34|638.52|630.72|28
1656637260000|2022-07-01 01:01:00|639.04|631.24|638.71|630.91|639.04|631.24|638.71|630.91|32
1656637270000|2022-07-01 01:01:10|638.72|630.92|638.84|631.04|638.96|631.16|638.66|630.86|29
1656637280000|2022-07-01 01:01:20|638.83|631.03|638.79|630.99|638.96|631.16|638.78|630.98|25
1656637290000|2022-07-01 01:01:30|638.88|631.08|638.02|630.22|638.88|631.08|638.02|630.22|31
1656637300000|2022-07-01 01:01:40|638.01|630.21|638.09|630.29|638.22|630.42|637.91|630.11|31
1656637310000|2022-07-01 01:01:50|638.04|630.24|638.28|630.48|638.45|630.65|638.03|630.23|31
1656637320000|2022-07-01 01:02:00|638.3|630.5|638.35|630.55|638.39|630.59|637.92|630.12|19
1656637330000|2022-07-01 01:02:10|638.32|630.52|637.9|630.1|638.33|630.53|637.76|629.96|23
1656637340000|2022-07-01 01:02:20|637.88|630.08|638.58|630.78|638.58|630.78|637.74|629.94|28
1656637350000|2022-07-01 01:02:30|638.56|630.76|638.96|631.16|639.1|631.3|638.55|630.75|24
1656637360000|2022-07-01 01:02:40|638.86|631.06|639.81|632.01|639.81|632.01|638.86|631.06|27
1656637370000|2022-07-01 01:02:50|639.8|632|640.16|632.36|640.17|632.37|639.71|631.91|33
1656637380000|2022-07-01 01:03:00|640.2|632.4|641.42|633.62|641.42|633.62|639.96|632.16|32
1656637390000|2022-07-01 01:03:10|641.39|633.59|641.2|633.4|641.46|633.66|640.65|632.85|34
1656637400000|2022-07-01 01:03:20|641.26|633.46|640.49|632.69|641.65|633.85|640.49|632.69|37
1656637410000|2022-07-01 01:03:30|640.25|632.45|640.26|632.46|640.49|632.69|639.92|632.12|36
1656637420000|2022-07-01 01:03:40|640.28|632.48|640.36|632.56|640.36|632.56|639.98|632.18|34
1656637430000|2022-07-01 01:03:50|640.37|632.57|640.38|632.58|640.74|632.94|640.29|632.49|33
1656637440000|2022-07-01 01:04:00|640.25|632.45|640.3|632.5|640.44|632.64|640.01|632.21|26
1656637450000|2022-07-01 01:04:10|640.29|632.49|640.12|632.32|640.29|632.49|639.86|632.06|32
1656637460000|2022-07-01 01:04:20|640.1|632.3|640.01|632.21|640.46|632.66|639.99|632.19|27
1656637470000|2022-07-01 01:04:30|639.99|632.19|640.02|632.22|640.14|632.34|639.93|632.13|24
1656637480000|2022-07-01 01:04:40|640.03|632.23|640.93|633.13|640.93|633.13|640.01|632.21|27
1656637490000|2022-07-01 01:04:50|640.94|633.14|641.53|633.73|641.62|633.82|640.56|632.76|32
1656637500000|2022-07-01 01:05:00|641.51|633.71|642.32|634.52|642.81|635.01|641.51|633.71|30
1656637510000|2022-07-01 01:05:10|642.31|634.51|641.92|634.12|642.31|634.51|641.8|634|27
1656637520000|2022-07-01 01:05:20|641.93|634.13|642.07|634.27|642.1|634.3|641.65|633.85|29
1656637530000|2022-07-01 01:05:30|642.05|634.25|642.49|634.69|642.49|634.69|641.9|634.1|33
1656637540000|2022-07-01 01:05:40|642.46|634.66|642.84|635.04|643.32|635.52|642.29|634.49|37
1656637550000|2022-07-01 01:05:50|642.61|634.81|642.22|634.42|642.86|635.06|642.22|634.42|36
1656637560000|2022-07-01 01:06:00|642.28|634.48|641.85|634.05|642.34|634.54|641.83|634.03|35
1656637570000|2022-07-01 01:06:10|641.92|634.12|642.21|634.41|642.21|634.41|641.54|633.74|29
1656637580000|2022-07-01 01:06:20|642.36|634.56|641.99|634.19|642.42|634.62|641.97|634.17|31
1656637590000|2022-07-01 01:06:30|641.95|634.15|641.95|634.15|642.06|634.26|641.84|634.04|31
1656637600000|2022-07-01 01:06:40|641.96|634.16|641.93|634.13|642.06|634.26|641.83|634.03|29
1656637610000|2022-07-01 01:06:50|641.94|634.14|641.8|634|641.98|634.18|641.5|633.7|29
1656637620000|2022-07-01 01:07:00|641.81|634.01|641.38|633.58|641.87|634.07|641.32|633.52|26
1656637630000|2022-07-01 01:07:10|641.39|633.59|641.08|633.28|641.71|633.91|641.07|633.27|28
1656637640000|2022-07-01 01:07:20|641.07|633.27|641.09|633.29|641.21|633.41|640.89|633.09|27
1656637650000|2022-07-01 01:07:30|640.99|633.19|641.01|633.21|641.24|633.44|640.92|633.12|21
1656637660000|2022-07-01 01:07:40|641.07|633.27|639.2|631.4|641.07|633.27|639.2|631.4|24
1656637670000|2022-07-01 01:07:50|639.21|631.41|639.43|631.63|639.75|631.95|639.02|631.22|33
1656637680000|2022-07-01 01:08:00|639.44|631.64|639.59|631.79|639.63|631.83|639.44|631.64|32
1656637690000|2022-07-01 01:08:10|639.55|631.75|639.72|631.92|640.04|632.24|639.5|631.7|28
1656637700000|2022-07-01 01:08:20|639.73|631.93|639.87|632.07|640.1|632.3|639.73|631.93|29
1656637710000|2022-07-01 01:08:30|639.91|632.11|640.62|632.82|640.77|632.97|639.74|631.94|31
1656637720000|2022-07-01 01:08:40|640.6|632.8|640.54|632.74|640.63|632.83|640.41|632.61|29
1656637730000|2022-07-01 01:08:50|640.45|632.65|639.74|631.94|640.45|632.65|639.74|631.94|28
1656637740000|2022-07-01 01:09:00|639.69|631.89|639.93|632.13|640|632.2|639.52|631.72|25
1656637750000|2022-07-01 01:09:10|639.89|632.09|639.77|631.97|640.6|632.8|639.7|631.9|32
1656637760000|2022-07-01 01:09:20|639.78|631.98|639.64|631.84|640.16|632.36|639.62|631.82|22
1656637770000|2022-07-01 01:09:30|639.69|631.89|639.65|631.85|639.86|632.06|639.58|631.78|25
1656637780000|2022-07-01 01:09:40|639.66|631.86|639.83|632.03|639.94|632.14|639.6|631.8|28
1656637790000|2022-07-01 01:09:50|639.88|632.08|639.78|631.98|639.89|632.09|639.58|631.78|25
1656637800000|2022-07-01 01:10:00|639.35|631.55|639.08|631.28|639.35|631.55|638.71|630.91|32
1656637810000|2022-07-01 01:10:10|639.09|631.29|638.88|631.08|639.09|631.29|638.65|630.85|26
1656637820000|2022-07-01 01:10:20|638.85|631.05|638.54|630.74|638.87|631.07|638.48|630.68|31
1656637830000|2022-07-01 01:10:30|638.55|630.75|638.83|631.03|638.83|631.03|638.55|630.75|30
1656637840000|2022-07-01 01:10:40|638.84|631.04|638.59|630.79|638.84|631.04|638.14|630.34|35
1656637850000|2022-07-01 01:10:50|638.58|630.78|638.55|630.75|638.63|630.83|638.18|630.38|29
1656637860000|2022-07-01 01:11:00|638.54|630.74|637.37|629.57|638.54|630.74|637.26|629.46|32
1656637870000|2022-07-01 01:11:10|637.2|629.4|637.14|629.34|637.41|629.61|637|629.2|25
1656637880000|2022-07-01 01:11:20|637.18|629.38|636.33|628.53|637.18|629.38|636.33|628.53|25
1656637890000|2022-07-01 01:11:30|636.32|628.52|636.96|629.16|636.96|629.16|636.12|628.32|30
1656637900000|2022-07-01 01:11:40|636.95|629.15|636.24|628.44|636.95|629.15|636.24|628.44|31
1656637910000|2022-07-01 01:11:50|636.17|628.37|636.73|628.93|636.86|629.06|636.07|628.27|33
1656637920000|2022-07-01 01:12:00|636.78|628.98|636.34|628.54|636.81|629.01|636.21|628.41|26
1656637930000|2022-07-01 01:12:10|636.36|628.56|636.1|628.3|636.66|628.86|636|628.2|31
1656637940000|2022-07-01 01:12:20|636.25|628.45|636.57|628.77|636.64|628.84|636.12|628.32|29
1656637950000|2022-07-01 01:12:30|636.66|628.86|636.29|628.49|636.78|628.98|636.27|628.47|31
1656637960000|2022-07-01 01:12:40|636.28|628.48|636.83|629.03|636.83|629.03|635.97|628.17|30
1656637970000|2022-07-01 01:12:50|636.76|628.96|636.78|628.98|636.98|629.18|636.68|628.88|22
1656637980000|2022-07-01 01:13:00|636.81|629.01|636.92|629.12|637.08|629.28|636.81|629.01|22
1656637990000|2022-07-01 01:13:10|636.88|629.08|636.96|629.16|637.09|629.29|636.7|628.9|24
1656638000000|2022-07-01 01:13:20|636.97|629.17|636.97|629.17|637.1|629.3|636.68|628.88|23
1656638010000|2022-07-01 01:13:30|636.96|629.16|636.97|629.17|637.08|629.28|636.64|628.84|16
1656638020000|2022-07-01 01:13:40|636.96|629.16|636.66|628.86|637.08|629.28|636.63|628.83|17
1656638030000|2022-07-01 01:13:50|636.67|628.87|636.68|628.88|636.76|628.96|636.5|628.7|29
1656638040000|2022-07-01 01:14:00|636.79|628.99|636.65|628.85|636.8|629|636.62|628.82|21
1656638050000|2022-07-01 01:14:10|636.66|628.86|636.73|628.93|636.73|628.93|636.53|628.73|20
1656638060000|2022-07-01 01:14:20|636.72|628.92|636.14|628.34|636.73|628.93|636|628.2|17
1656638070000|2022-07-01 01:14:30|636.21|628.41|635.53|627.73|636.62|628.82|635.49|627.69|34
1656638080000|2022-07-01 01:14:40|635.44|627.64|636.41|628.61|636.41|628.61|635.34|627.54|29
1656638090000|2022-07-01 01:14:50|636.42|628.62|636.43|628.63|636.5|628.7|636.08|628.28|23
1656638100000|2022-07-01 01:15:00|636.39|628.59|636.23|628.43|636.53|628.73|636.1|628.3|35
1656638110000|2022-07-01 01:15:10|636.15|628.35|635.7|627.9|636.21|628.41|635.67|627.87|34
1656638120000|2022-07-01 01:15:20|635.8|628|635.6|627.8|635.87|628.07|635.53|627.73|31
1656638130000|2022-07-01 01:15:30|635.62|627.82|635.6|627.8|635.64|627.84|635.56|627.76|19
1656638140000|2022-07-01 01:15:40|635.61|627.81|635.38|627.58|635.73|627.93|635.38|627.58|30
1656638150000|2022-07-01 01:15:50|635.18|627.38|635.15|627.35|635.38|627.58|635.15|627.35|24
1656638160000|2022-07-01 01:16:00|635.14|627.34|635.84|628.04|635.84|628.04|635.14|627.34|29
1656638170000|2022-07-01 01:16:10|635.91|628.11|635.63|627.83|635.96|628.16|635.55|627.75|27
1656638180000|2022-07-01 01:16:20|635.56|627.76|635.65|627.85|635.87|628.07|635.56|627.76|27
1656638190000|2022-07-01 01:16:30|635.63|627.83|635.59|627.79|635.81|628.01|635.57|627.77|31
1656638200000|2022-07-01 01:16:40|635.8|628|635.75|627.95|635.86|628.06|635.6|627.8|23
1656638210000|2022-07-01 01:16:50|635.72|627.92|635.69|627.89|635.91|628.11|635.57|627.77|23
1656638220000|2022-07-01 01:17:00|635.66|627.86|635.61|627.81|635.87|628.07|635.51|627.71|32
1656638230000|2022-07-01 01:17:10|635.58|627.78|636.42|628.62|636.44|628.64|635.58|627.78|27
1656638240000|2022-07-01 01:17:20|636.41|628.61|636.49|628.69|636.6|628.8|636.36|628.56|26
1656638250000|2022-07-01 01:17:30|636.4|628.6|635.69|627.89|636.41|628.61|635.69|627.89|27
1656638260000|2022-07-01 01:17:40|635.66|627.86|636.45|628.65|636.61|628.81|635.64|627.84|29
1656638270000|2022-07-01 01:17:50|636.42|628.62|636.44|628.64|636.5|628.7|635.77|627.97|29
1656638280000|2022-07-01 01:18:00|636.35|628.55|635.95|628.15|636.42|628.62|635.7|627.9|30
1656638290000|2022-07-01 01:18:10|636.07|628.27|636.48|628.68|636.49|628.69|635.7|627.9|32
1656638300000|2022-07-01 01:18:20|636.51|628.71|636.28|628.48|636.51|628.71|636|628.2|31
1656638310000|2022-07-01 01:18:30|636.09|628.29|635.62|627.82|636.18|628.38|635.58|627.78|28
1656638320000|2022-07-01 01:18:40|635.68|627.88|635.59|627.79|635.91|628.11|635.57|627.77|28
1656638330000|2022-07-01 01:18:50|635.54|627.74|636.31|628.51|636.32|628.52|635.54|627.74|32
1656638340000|2022-07-01 01:19:00|636.32|628.52|636.54|628.74|636.8|629|636.29|628.49|37
1656638350000|2022-07-01 01:19:10|636.52|628.72|636.62|628.82|636.8|629|636.51|628.71|22
1656638360000|2022-07-01 01:19:20|636.39|628.59|636.8|629|636.98|629.18|636.35|628.55|32
1656638370000|2022-07-01 01:19:30|636.78|628.98|636.69|628.89|636.78|628.98|636.51|628.71|23
1656638380000|2022-07-01 01:19:40|636.78|628.98|636.5|628.7|636.79|628.99|636.44|628.64|25
1656638390000|2022-07-01 01:19:50|636.46|628.66|636.68|628.88|636.84|629.04|636.42|628.62|34
1656638400000|2022-07-01 01:20:00|636.67|628.87|636.71|628.91|636.79|628.99|636.41|628.61|25
1656638410000|2022-07-01 01:20:10|636.72|628.92|636.44|628.64|636.85|629.05|636.37|628.57|28
1656638420000|2022-07-01 01:20:20|636.41|628.61|636.77|628.97|636.81|629.01|636.41|628.61|29
1656638430000|2022-07-01 01:20:30|636.79|628.99|636.33|628.53|636.82|629.02|636.33|628.53|23
1656638440000|2022-07-01 01:20:40|636.2|628.4|636.93|629.13|636.93|629.13|636.14|628.34|28
1656638450000|2022-07-01 01:20:50|636.89|629.09|636.91|629.11|636.91|629.11|636.65|628.85|21
1656638460000|2022-07-01 01:21:00|636.9|629.1|637.26|629.46|637.26|629.46|636.86|629.06|27
1656638470000|2022-07-01 01:21:10|637.19|629.39|636.86|629.06|637.22|629.42|636.81|629.01|32
1656638480000|2022-07-01 01:21:20|636.83|629.03|636.86|629.06|636.96|629.16|636.8|629|25
1656638490000|2022-07-01 01:21:30|636.9|629.1|636.9|629.1|636.93|629.13|636.76|628.96|25
1656638500000|2022-07-01 01:21:40|636.89|629.09|637.05|629.25|637.73|629.93|636.86|629.06|36
1656638510000|2022-07-01 01:21:50|637.02|629.22|637.08|629.28|637.28|629.48|636.91|629.11|29
1656638520000|2022-07-01 01:22:00|637.04|629.24|637|629.2|637.16|629.36|636.9|629.1|28
1656638530000|2022-07-01 01:22:10|637.03|629.23|637.01|629.21|637.05|629.25|636.91|629.11|23
1656638540000|2022-07-01 01:22:20|637.08|629.28|636.98|629.18|637.08|629.28|636.98|629.18|12
1656638550000|2022-07-01 01:22:30|637.05|629.25|637.13|629.33|637.19|629.39|636.98|629.18|26
1656638560000|2022-07-01 01:22:40|637.12|629.32|636.78|628.98|637.19|629.39|636.78|628.98|26
1656638570000|2022-07-01 01:22:50|636.77|628.97|637.31|629.51|637.31|629.51|636.77|628.97|15
1656638580000|2022-07-01 01:23:00|637.4|629.6|637.18|629.38|637.8|630|637.18|629.38|32
1656638590000|2022-07-01 01:23:10|637.21|629.41|637.15|629.35|637.26|629.46|637.13|629.33|23
1656638600000|2022-07-01 01:23:20|637.19|629.39|637.12|629.32|637.21|629.41|637.07|629.27|23
1656638610000|2022-07-01 01:23:30|637.17|629.37|636.18|628.38|637.18|629.38|636.18|628.38|23
1656638620000|2022-07-01 01:23:40|636.12|628.32|636.01|628.21|636.18|628.38|635.91|628.11|28
1656638630000|2022-07-01 01:23:50|636.02|628.22|636.19|628.39|636.34|628.54|636.01|628.21|21
1656638640000|2022-07-01 01:24:00|636.18|628.38|636.18|628.38|636.29|628.49|636.07|628.27|31
1656638650000|2022-07-01 01:24:10|636.15|628.35|635.89|628.09|636.15|628.35|635.79|627.99|31
1656638660000|2022-07-01 01:24:20|635.88|628.08|635.81|628.01|636.01|628.21|635.81|628.01|23
1656638670000|2022-07-01 01:24:30|635.86|628.06|635.89|628.09|635.97|628.17|635.79|627.99|22
1656638680000|2022-07-01 01:24:40|635.88|628.08|635.91|628.11|635.96|628.16|635.86|628.06|25
1656638690000|2022-07-01 01:24:50|635.87|628.07|635.26|627.46|635.95|628.15|635.26|627.46|29
1656638700000|2022-07-01 01:25:00|635.25|627.45|635.15|627.35|635.55|627.75|635.04|627.24|24
1656638710000|2022-07-01 01:25:10|635.19|627.39|635.29|627.49|635.29|627.49|635.1|627.3|22
1656638720000|2022-07-01 01:25:20|635.28|627.48|635.74|627.94|635.86|628.06|635.22|627.42|22
1656638730000|2022-07-01 01:25:30|635.86|628.06|636.84|629.04|636.85|629.05|635.86|628.06|26
1656638740000|2022-07-01 01:25:40|636.82|629.02|636.08|628.28|636.82|629.02|636.04|628.24|31
1656638750000|2022-07-01 01:25:50|636.07|628.27|636.68|628.88|636.7|628.9|636.01|628.21|31
1656638760000|2022-07-01 01:26:00|636.61|628.81|636.45|628.65|636.77|628.97|636.1|628.3|30
1656638770000|2022-07-01 01:26:10|636.47|628.67|636.9|629.1|636.92|629.12|636.47|628.67|24
1656638780000|2022-07-01 01:26:20|636.91|629.11|637.54|629.74|637.66|629.86|636.89|629.09|32
1656638790000|2022-07-01 01:26:30|637.53|629.73|637.93|630.13|638.06|630.26|637.42|629.62|31
1656638800000|2022-07-01 01:26:40|637.95|630.15|637.8|630|637.99|630.19|637.66|629.86|27
1656638810000|2022-07-01 01:26:50|637.81|630.01|637.63|629.83|637.89|630.09|637.57|629.77|25
1656638820000|2022-07-01 01:27:00|637.59|629.79|637.42|629.62|637.69|629.89|637.16|629.36|29
1656638830000|2022-07-01 01:27:10|637.37|629.57|637.54|629.74|637.94|630.14|637.34|629.54|26
1656638840000|2022-07-01 01:27:20|637.53|629.73|637.9|630.1|637.91|630.11|637.41|629.61|29
1656638850000|2022-07-01 01:27:30|637.91|630.11|637.36|629.56|637.91|630.11|637.14|629.34|26
1656638860000|2022-07-01 01:27:40|637.44|629.64|637.38|629.58|637.57|629.77|637.11|629.31|29
1656638870000|2022-07-01 01:27:50|637.41|629.61|637.27|629.47|637.55|629.75|636.83|629.03|19
1656638880000|2022-07-01 01:28:00|637.23|629.43|637.11|629.31|637.27|629.47|637.09|629.29|12
1656638890000|2022-07-01 01:28:10|637.1|629.3|637.1|629.3|637.18|629.38|637.1|629.3|13
1656638900000|2022-07-01 01:28:20|637.11|629.31|637.18|629.38|637.18|629.38|636.98|629.18|17
1656638910000|2022-07-01 01:28:30|637.19|629.39|637.15|629.35|637.26|629.46|637.08|629.28|19
1656638920000|2022-07-01 01:28:40|637.08|629.28|637.18|629.38|637.2|629.4|637|629.2|22
1656638930000|2022-07-01 01:28:50|637.17|629.37|637.02|629.22|637.19|629.39|637.02|629.22|24
1656638940000|2022-07-01 01:29:00|636.99|629.19|637.3|629.5|637.73|629.93|636.93|629.13|29
1656638950000|2022-07-01 01:29:10|637.27|629.47|637.15|629.35|637.27|629.47|636.81|629.01|18
1656638960000|2022-07-01 01:29:20|637.18|629.38|637.65|629.85|637.79|629.99|637.18|629.38|28
1656638970000|2022-07-01 01:29:30|637.67|629.87|637.83|630.03|637.95|630.15|637.59|629.79|23
1656638980000|2022-07-01 01:29:40|637.85|630.05|637.91|630.11|638.06|630.26|637.83|630.03|25
1656638990000|2022-07-01 01:29:50|637.9|630.1|638.11|630.31|638.12|630.32|637.81|630.01|20
1656639000000|2022-07-01 01:30:00|638.12|630.32|638.63|630.83|638.63|630.83|637.87|630.07|30
1656639010000|2022-07-01 01:30:10|638.78|630.98|638.76|630.96|638.83|631.03|638.64|630.84|30
1656639020000|2022-07-01 01:30:20|638.86|631.06|638.33|630.53|638.92|631.12|638.12|630.32|22
1656639030000|2022-07-01 01:30:30|638.26|630.46|638.16|630.36|638.26|630.46|638.01|630.21|23
1656639040000|2022-07-01 01:30:40|638.05|630.25|637.99|630.19|638.15|630.35|637.89|630.09|16
1656639050000|2022-07-01 01:30:50|637.95|630.15|637.29|629.49|637.97|630.17|637.29|629.49|25
1656639060000|2022-07-01 01:31:00|637.28|629.48|636.86|629.06|637.29|629.49|636.84|629.04|20
1656639070000|2022-07-01 01:31:10|636.99|629.19|637.24|629.44|637.26|629.46|636.99|629.19|21
1656639080000|2022-07-01 01:31:20|637.13|629.33|637.17|629.37|637.28|629.48|636.78|628.98|19
1656639090000|2022-07-01 01:31:30|637.29|629.49|637.06|629.26|637.29|629.49|636.82|629.02|20
1656639100000|2022-07-01 01:31:40|637.05|629.25|636|628.2|637.13|629.33|636|628.2|21
1656639110000|2022-07-01 01:31:50|635.96|628.16|636.06|628.26|636.17|628.37|635.93|628.13|25
1656639120000|2022-07-01 01:32:00|636.12|628.32|635.81|628.01|636.18|628.38|635.8|628|24
1656639130000|2022-07-01 01:32:10|635.82|628.02|634.22|626.42|636.2|628.4|634.22|626.42|29
1656639140000|2022-07-01 01:32:20|634.09|626.29|631.53|623.73|634.09|626.29|631.53|623.73|34
1656639150000|2022-07-01 01:32:30|631.47|623.67|632.44|624.64|632.72|624.92|631.42|623.62|33
1656639160000|2022-07-01 01:32:40|632.42|624.62|631.05|623.25|632.42|624.62|630.95|623.15|32
1656639170000|2022-07-01 01:32:50|631.09|623.29|630.78|622.98|631.09|623.29|630.71|622.91|34
1656639180000|2022-07-01 01:33:00|630.8|623|631.37|623.57|631.63|623.83|630.78|622.98|29
1656639190000|2022-07-01 01:33:10|631.45|623.65|631.72|623.92|631.94|624.14|631.45|623.65|35
1656639200000|2022-07-01 01:33:20|631.51|623.71|631.6|623.8|631.6|623.8|631.25|623.45|31
1656639210000|2022-07-01 01:33:30|631.59|623.79|631.57|623.77|631.93|624.13|631.26|623.46|30
1656639220000|2022-07-01 01:33:40|631.61|623.81|632.51|624.71|632.52|624.72|631.61|623.81|37
1656639230000|2022-07-01 01:33:50|632.49|624.69|632.64|624.84|632.67|624.87|632.49|624.69|22
1656639240000|2022-07-01 01:34:00|632.66|624.86|632.01|624.21|632.66|624.86|631.92|624.12|28
1656639250000|2022-07-01 01:34:10|631.98|624.18|632.57|624.77|633.32|625.52|631.96|624.16|31
1656639260000|2022-07-01 01:34:20|632.63|624.83|633.01|625.21|633.17|625.37|632.52|624.72|33
1656639270000|2022-07-01 01:34:30|632.98|625.18|632.35|624.55|633.14|625.34|632.35|624.55|32
1656639280000|2022-07-01 01:34:40|632.4|624.6|632.84|625.04|633.2|625.4|632.4|624.6|32
1656639290000|2022-07-01 01:34:50|632.85|625.05|633.49|625.69|633.61|625.81|632.6|624.8|30
1656639300000|2022-07-01 01:35:00|633.48|625.68|633.81|626.01|633.98|626.18|633.48|625.68|33
1656639310000|2022-07-01 01:35:10|633.82|626.02|635.15|627.35|635.15|627.35|633.55|625.75|33
1656639320000|2022-07-01 01:35:20|635.16|627.36|635.14|627.34|635.55|627.75|635.05|627.25|34
1656639330000|2022-07-01 01:35:30|635.27|627.47|635.47|627.67|635.75|627.95|635.1|627.3|31
1656639340000|2022-07-01 01:35:40|635.46|627.66|635.37|627.57|635.48|627.68|635.36|627.56|23
1656639350000|2022-07-01 01:35:50|635.48|627.68|635.7|627.9|635.7|627.9|635.41|627.61|22
1656639360000|2022-07-01 01:36:00|635.79|627.99|635.58|627.78|635.79|627.99|635.47|627.67|20
1656639370000|2022-07-01 01:36:10|635.55|627.75|635.52|627.72|635.55|627.75|635.1|627.3|25
1656639380000|2022-07-01 01:36:20|635.48|627.68|635.51|627.71|635.53|627.73|635.37|627.57|23
1656639390000|2022-07-01 01:36:30|635.49|627.69|635.49|627.69|635.51|627.71|635.38|627.58|18
1656639400000|2022-07-01 01:36:40|635.4|627.6|635.42|627.62|635.56|627.76|635.4|627.6|23
1656639410000|2022-07-01 01:36:50|635.46|627.66|635.34|627.54|635.57|627.77|635.32|627.52|27
1656639420000|2022-07-01 01:37:00|635.49|627.69|635.38|627.58|635.49|627.69|635.31|627.51|25
1656639430000|2022-07-01 01:37:10|635.37|627.57|635.66|627.86|635.66|627.86|635.35|627.55|28
1656639440000|2022-07-01 01:37:20|635.53|627.73|635.5|627.7|635.74|627.94|635.43|627.63|23
1656639450000|2022-07-01 01:37:30|635.48|627.68|635.49|627.69|635.57|627.77|635.42|627.62|23
1656639460000|2022-07-01 01:37:40|635.47|627.67|635.49|627.69|635.59|627.79|635.46|627.66|19
1656639470000|2022-07-01 01:37:50|635.47|627.67|635.56|627.76|635.66|627.86|635.47|627.67|26
1656639480000|2022-07-01 01:38:00|635.57|627.77|635.56|627.76|635.59|627.79|635.45|627.65|26
1656639490000|2022-07-01 01:38:10|635.54|627.74|635.57|627.77|635.69|627.89|635.51|627.71|24
1656639500000|2022-07-01 01:38:20|635.56|627.76|635.57|627.77|635.64|627.84|635.48|627.68|24
1656639510000|2022-07-01 01:38:30|635.55|627.75|635.74|627.94|635.75|627.95|635.55|627.75|21
1656639520000|2022-07-01 01:38:40|635.73|627.93|635.65|627.85|635.73|627.93|635.5|627.7|24
1656639530000|2022-07-01 01:38:50|635.6|627.8|636.57|628.77|636.57|628.77|635.58|627.78|24
1656639540000|2022-07-01 01:39:00|636.52|628.72|636.58|628.78|636.61|628.81|636.39|628.59|21
1656639550000|2022-07-01 01:39:10|636.59|628.79|637.34|629.54|637.34|629.54|636.47|628.67|24
1656639560000|2022-07-01 01:39:20|637.36|629.56|637.08|629.28|637.45|629.65|636.78|628.98|24
1656639570000|2022-07-01 01:39:30|637.09|629.29|637.07|629.27|637.18|629.38|636.69|628.89|22
1656639580000|2022-07-01 01:39:40|637.03|629.23|637.59|629.79|637.59|629.79|636.77|628.97|27
1656639590000|2022-07-01 01:39:50|637.6|629.8|637.84|630.04|638.25|630.45|637.6|629.8|33
1656639600000|2022-07-01 01:40:00|637.82|630.02|637.75|629.95|637.87|630.07|637.61|629.81|30
1656639610000|2022-07-01 01:40:10|637.76|629.96|637.79|629.99|638.12|630.32|637.66|629.86|36
1656639620000|2022-07-01 01:40:20|637.8|630|637.64|629.84|638|630.2|637.64|629.84|35
1656639630000|2022-07-01 01:40:30|637.63|629.83|637.98|630.18|638.31|630.51|637.56|629.76|32
1656639640000|2022-07-01 01:40:40|638.07|630.27|638|630.2|638.11|630.31|637.68|629.88|22
1656639650000|2022-07-01 01:40:50|637.9|630.1|637.98|630.18|638.02|630.22|637.76|629.96|28
1656639660000|2022-07-01 01:41:00|637.97|630.17|637.81|630.01|637.97|630.17|637.74|629.94|26
1656639670000|2022-07-01 01:41:10|637.8|630|637.87|630.07|637.95|630.15|637.77|629.97|24
1656639680000|2022-07-01 01:41:20|637.8|630|637.77|629.97|637.92|630.12|637.76|629.96|27
1656639690000|2022-07-01 01:41:30|637.82|630.02|637.73|629.93|637.86|630.06|637.63|629.83|30
1656639700000|2022-07-01 01:41:40|637.75|629.95|638.95|631.15|639.19|631.39|637.66|629.86|37
1656639710000|2022-07-01 01:41:50|638.93|631.13|638.75|630.95|639|631.2|638.49|630.69|35
1656639720000|2022-07-01 01:42:00|638.72|630.92|638.67|630.87|638.77|630.97|638.37|630.57|24
1656639730000|2022-07-01 01:42:10|638.69|630.89|639.23|631.43|639.56|631.76|638.62|630.82|28
1656639740000|2022-07-01 01:42:20|639.26|631.46|638.84|631.04|639.26|631.46|638.58|630.78|27
1656639750000|2022-07-01 01:42:30|638.74|630.94|638.55|630.75|639.01|631.21|638.36|630.56|26
1656639760000|2022-07-01 01:42:40|638.5|630.7|638.03|630.23|638.52|630.72|637.74|629.94|32
1656639770000|2022-07-01 01:42:50|638.02|630.22|637.92|630.12|638.08|630.28|637.74|629.94|24
1656639780000|2022-07-01 01:43:00|637.94|630.14|638.69|630.89|639.18|631.38|637.94|630.14|26
1656639790000|2022-07-01 01:43:10|639.18|631.38|638.85|631.05|639.18|631.38|638.67|630.87|26
1656639800000|2022-07-01 01:43:20|638.84|631.04|639|631.2|639.21|631.41|638.73|630.93|32
1656639810000|2022-07-01 01:43:30|638.98|631.18|639.29|631.49|639.29|631.49|638.88|631.08|23
1656639820000|2022-07-01 01:43:40|639.3|631.5|639.32|631.52|639.38|631.58|639.23|631.43|27
1656639830000|2022-07-01 01:43:50|639.29|631.49|638.72|630.92|639.33|631.53|638.72|630.92|19
1656639840000|2022-07-01 01:44:00|638.73|630.93|638.89|631.09|639.08|631.28|638.73|630.93|21
1656639850000|2022-07-01 01:44:10|638.86|631.06|638.95|631.15|638.95|631.15|638.7|630.9|17
1656639860000|2022-07-01 01:44:20|638.88|631.08|639.46|631.66|639.5|631.7|638.88|631.08|20
1656639870000|2022-07-01 01:44:30|639.43|631.63|638.72|630.92|639.46|631.66|638.72|630.92|24
1656639880000|2022-07-01 01:44:40|638.71|630.91|638.72|630.92|639.07|631.27|638.63|630.83|10
1656639890000|2022-07-01 01:44:50|638.83|631.03|638.9|631.1|638.95|631.15|638.63|630.83|26
1656639900000|2022-07-01 01:45:00|638.89|631.09|639.31|631.51|639.42|631.62|638.87|631.07|20
1656639910000|2022-07-01 01:45:10|639.32|631.52|639.45|631.65|639.49|631.69|639.29|631.49|31
1656639920000|2022-07-01 01:45:20|639.46|631.66|639.41|631.61|639.54|631.74|639.17|631.37|24
1656639930000|2022-07-01 01:45:30|639.35|631.55|639.43|631.63|639.43|631.63|639.18|631.38|21
1656639940000|2022-07-01 01:45:40|639.44|631.64|639.49|631.69|639.56|631.76|639.41|631.61|15
1656639950000|2022-07-01 01:45:50|639.48|631.68|639.54|631.74|639.57|631.77|639.48|631.68|12
1656639960000|2022-07-01 01:46:00|639.57|631.77|639.59|631.79|639.61|631.81|639.46|631.66|13
1656639970000|2022-07-01 01:46:10|639.57|631.77|639.57|631.77|639.57|631.77|639.53|631.73|11
1656639980000|2022-07-01 01:46:20|639.64|631.84|639.62|631.82|639.66|631.86|639.62|631.82|8
1656639990000|2022-07-01 01:46:30|639.67|631.87|638.8|631|639.67|631.87|638.8|631|19
1656640000000|2022-07-01 01:46:40|638.81|631.01|638.79|630.99|639.06|631.26|638.79|630.99|18
1656640010000|2022-07-01 01:46:50|638.78|630.98|638.13|630.33|638.8|631|638.12|630.32|23
1656640020000|2022-07-01 01:47:00|638.15|630.35|638.1|630.3|638.52|630.72|638.09|630.29|18
1656640030000|2022-07-01 01:47:10|638.11|630.31|638.37|630.57|638.44|630.64|638.02|630.22|23
1656640040000|2022-07-01 01:47:20|638.36|630.56|638.06|630.26|638.38|630.58|637.74|629.94|25
1656640050000|2022-07-01 01:47:30|638|630.2|638.37|630.57|638.4|630.6|637.83|630.03|27
1656640060000|2022-07-01 01:47:40|638.38|630.58|638.41|630.61|638.41|630.61|638.33|630.53|24
1656640070000|2022-07-01 01:47:50|638.42|630.62|638.56|630.76|638.59|630.79|638.37|630.57|19
1656640080000|2022-07-01 01:48:00|638.55|630.75|638.55|630.75|638.59|630.79|638.52|630.72|20
1656640090000|2022-07-01 01:48:10|638.54|630.74|638.56|630.76|638.61|630.81|638.54|630.74|17
1656640100000|2022-07-01 01:48:20|638.57|630.77|638.64|630.84|638.67|630.87|638.57|630.77|15
1656640110000|2022-07-01 01:48:30|638.66|630.86|639.48|631.68|639.49|631.69|638.65|630.85|27
1656640120000|2022-07-01 01:48:40|639.5|631.7|639.52|631.72|639.52|631.72|639.44|631.64|20
1656640130000|2022-07-01 01:48:50|639.5|631.7|639.11|631.31|639.52|631.72|638.66|630.86|13
1656640140000|2022-07-01 01:49:00|639.13|631.33|639.06|631.26|639.29|631.49|639.06|631.26|20
1656640150000|2022-07-01 01:49:10|639.07|631.27|639.05|631.25|639.08|631.28|638.98|631.18|22
1656640160000|2022-07-01 01:49:20|639.06|631.26|638.98|631.18|639.09|631.29|638.97|631.17|19
1656640170000|2022-07-01 01:49:30|638.97|631.17|638.98|631.18|639.05|631.25|638.85|631.05|18
1656640180000|2022-07-01 01:49:40|639.04|631.24|639.07|631.27|639.08|631.28|638.99|631.19|20
1656640190000|2022-07-01 01:49:50|639.06|631.26|639.04|631.24|639.09|631.29|638.91|631.11|17
1656640200000|2022-07-01 01:50:00|639.03|631.23|639.13|631.33|639.16|631.36|638.96|631.16|20
1656640210000|2022-07-01 01:50:10|639.12|631.32|639.04|631.24|639.13|631.33|638.97|631.17|9
1656640220000|2022-07-01 01:50:20|639.05|631.25|639.48|631.68|639.48|631.68|638.97|631.17|15
1656640230000|2022-07-01 01:50:30|639.47|631.67|639.49|631.69|639.58|631.78|639.37|631.57|23
1656640240000|2022-07-01 01:50:40|639.5|631.7|639.43|631.63|639.5|631.7|639.37|631.57|16
1656640250000|2022-07-01 01:50:50|639.42|631.62|639.44|631.64|639.51|631.71|639.12|631.32|21
1656640260000|2022-07-01 01:51:00|639.36|631.56|639.4|631.6|639.4|631.6|639.35|631.55|9
1656640270000|2022-07-01 01:51:10|639.39|631.59|639.41|631.61|639.42|631.62|639.39|631.59|15
1656640280000|2022-07-01 01:51:20|639.42|631.62|639.47|631.67|639.48|631.68|639.42|631.62|14
1656640290000|2022-07-01 01:51:30|639.45|631.65|639.46|631.66|639.57|631.77|639.41|631.61|20
1656640300000|2022-07-01 01:51:40|639.38|631.58|639.45|631.65|639.45|631.65|639.37|631.57|11
1656640310000|2022-07-01 01:51:50|639.43|631.63|639.46|631.66|639.49|631.69|639.43|631.63|12
1656640320000|2022-07-01 01:52:00|639.39|631.59|639.34|631.54|639.39|631.59|639.01|631.21|24
1656640330000|2022-07-01 01:52:10|639.33|631.53|639.65|631.85|639.65|631.85|639.33|631.53|20
1656640340000|2022-07-01 01:52:20|639.66|631.86|639.63|631.83|639.71|631.91|639.54|631.74|13
1656640350000|2022-07-01 01:52:30|639.64|631.84|639.75|631.95|639.87|632.07|639.64|631.84|17
1656640360000|2022-07-01 01:52:40|639.79|631.99|639.72|631.92|639.84|632.04|639.72|631.92|13
1656640370000|2022-07-01 01:52:50|639.73|631.93|639.82|632.02|639.85|632.05|639.72|631.92|26
1656640380000|2022-07-01 01:53:00|639.78|631.98|639.42|631.62|639.81|632.01|639.42|631.62|19
1656640390000|2022-07-01 01:53:10|639.43|631.63|639.16|631.36|639.43|631.63|638.72|630.92|18
1656640400000|2022-07-01 01:53:20|639.11|631.31|639.04|631.24|639.16|631.36|639.03|631.23|19
1656640410000|2022-07-01 01:53:30|639.03|631.23|638.98|631.18|639.07|631.27|638.83|631.03|22
1656640420000|2022-07-01 01:53:40|638.99|631.19|639.34|631.54|639.34|631.54|638.99|631.19|20
1656640430000|2022-07-01 01:53:50|639.5|631.7|639.49|631.69|639.6|631.8|639.44|631.64|15
1656640440000|2022-07-01 01:54:00|639.51|631.71|639.54|631.74|639.64|631.84|639.44|631.64|16
1656640450000|2022-07-01 01:54:10|639.52|631.72|639.51|631.71|639.54|631.74|639.46|631.66|14
1656640460000|2022-07-01 01:54:20|639.49|631.69|639.48|631.68|639.51|631.71|639.47|631.67|9
1656640470000|2022-07-01 01:54:30|639.47|631.67|639.4|631.6|639.52|631.72|639.38|631.58|14
1656640480000|2022-07-01 01:54:40|639.41|631.61|639.6|631.8|639.6|631.8|639.38|631.58|20
1656640490000|2022-07-01 01:54:50|639.68|631.88|639.75|631.95|639.8|632|639.67|631.87|11
1656640500000|2022-07-01 01:55:00|639.77|631.97|639.76|631.96|639.82|632.02|639.76|631.96|19
1656640510000|2022-07-01 01:55:10|639.72|631.92|639.43|631.63|639.82|632.02|639.43|631.63|23
1656640520000|2022-07-01 01:55:20|639.42|631.62|638.54|630.74|639.42|631.62|638.41|630.61|27
1656640530000|2022-07-01 01:55:30|638.55|630.75|638.57|630.77|638.67|630.87|638.53|630.73|20
1656640540000|2022-07-01 01:55:40|638.65|630.85|638.55|630.75|638.72|630.92|638.4|630.6|20
1656640550000|2022-07-01 01:55:50|638.57|630.77|638.55|630.75|638.61|630.81|638.47|630.67|24
1656640560000|2022-07-01 01:56:00|638.54|630.74|638.17|630.37|638.58|630.78|638.17|630.37|21
1656640570000|2022-07-01 01:56:10|638.18|630.38|638.12|630.32|638.18|630.38|638.12|630.32|13
1656640580000|2022-07-01 01:56:20|638.11|630.31|638.04|630.24|638.11|630.31|638.04|630.24|6
1656640590000|2022-07-01 01:56:30|638.06|630.26|638.23|630.43|638.39|630.59|637.84|630.04|26
1656640600000|2022-07-01 01:56:40|638.24|630.44|638.1|630.3|638.24|630.44|638.05|630.25|23
1656640610000|2022-07-01 01:56:50|638.08|630.28|638.47|630.67|638.47|630.67|638.08|630.28|21
1656640620000|2022-07-01 01:57:00|638.48|630.68|638.46|630.66|638.51|630.71|638.43|630.63|12
1656640630000|2022-07-01 01:57:10|638.47|630.67|638.45|630.65|638.47|630.67|638.44|630.64|8
1656640640000|2022-07-01 01:57:20|638.46|630.66|639.32|631.52|639.34|631.54|638.41|630.61|30
1656640650000|2022-07-01 01:57:30|639.18|631.38|639.36|631.56|639.41|631.61|639.09|631.29|23
1656640660000|2022-07-01 01:57:40|639.38|631.58|639.4|631.6|639.42|631.62|639.35|631.55|20
1656640670000|2022-07-01 01:57:50|639.41|631.61|639.03|631.23|639.41|631.61|639|631.2|14
1656640680000|2022-07-01 01:58:00|639.02|631.22|638.85|631.05|639.02|631.22|638.84|631.04|22
1656640690000|2022-07-01 01:58:10|638.84|631.04|638.69|630.89|639|631.2|638.69|630.89|21
1656640700000|2022-07-01 01:58:20|638.68|630.88|639.44|631.64|639.44|631.64|638.63|630.83|24
1656640710000|2022-07-01 01:58:30|639.48|631.68|638.88|631.08|639.49|631.69|638.83|631.03|27
1656640720000|2022-07-01 01:58:40|638.89|631.09|639.11|631.31|639.11|631.31|638.89|631.09|15
1656640730000|2022-07-01 01:58:50|639.04|631.24|638.99|631.19|639.12|631.32|638.99|631.19|14
1656640740000|2022-07-01 01:59:00|638.94|631.14|638.89|631.09|638.94|631.14|638.87|631.07|21
1656640750000|2022-07-01 01:59:10|638.9|631.1|638.95|631.15|638.96|631.16|638.9|631.1|13
1656640760000|2022-07-01 01:59:20|638.96|631.16|638.92|631.12|638.96|631.16|638.91|631.11|18
1656640770000|2022-07-01 01:59:30|638.93|631.13|638.86|631.06|639.03|631.23|638.86|631.06|8
1656640780000|2022-07-01 01:59:40|638.87|631.07|638.64|630.84|638.87|631.07|638.5|630.7|17
1656640790000|2022-07-01 01:59:50|638.71|630.91|638.68|630.88|638.77|630.97|638.63|630.83|9
1656640800000|2022-07-01 02:00:00|638.72|630.92|638.47|630.67|638.79|630.99|638.46|630.66|19
1656640810000|2022-07-01 02:00:10|638.46|630.66|638.57|630.77|638.64|630.84|638.46|630.66|25
1656640820000|2022-07-01 02:00:20|638.34|630.54|638.44|630.64|638.45|630.65|637.97|630.17|27
1656640830000|2022-07-01 02:00:30|638.45|630.65|638.78|630.98|638.91|631.11|638.38|630.58|28
1656640840000|2022-07-01 02:00:40|638.76|630.96|638.73|630.93|638.81|631.01|638.69|630.89|14
1656640850000|2022-07-01 02:00:50|638.74|630.94|638.86|631.06|638.95|631.15|638.74|630.94|21
1656640860000|2022-07-01 02:01:00|638.9|631.1|638.3|630.5|638.9|631.1|638.06|630.26|26
1656640870000|2022-07-01 02:01:10|638.29|630.49|638.47|630.67|638.58|630.78|638.27|630.47|26
1656640880000|2022-07-01 02:01:20|638.46|630.66|638.42|630.62|638.62|630.82|638.36|630.56|21
1656640890000|2022-07-01 02:01:30|638.41|630.61|638.43|630.63|638.5|630.7|638.37|630.57|15
1656640900000|2022-07-01 02:01:40|638.42|630.62|638.41|630.61|638.49|630.69|638.3|630.5|23
1656640910000|2022-07-01 02:01:50|638.4|630.6|638.33|630.53|638.49|630.69|638.3|630.5|24
1656640920000|2022-07-01 02:02:00|638.32|630.52|637.75|629.95|638.44|630.64|637.75|629.95|23
1656640930000|2022-07-01 02:02:10|637.71|629.91|638.1|630.3|638.1|630.3|637.71|629.91|22
1656640940000|2022-07-01 02:02:20|638.11|630.31|638.09|630.29|638.12|630.32|637.85|630.05|25
1656640950000|2022-07-01 02:02:30|638.1|630.3|637.65|629.85|638.13|630.33|637.65|629.85|22
1656640960000|2022-07-01 02:02:40|637.64|629.84|637.81|630.01|637.83|630.03|637.6|629.8|18
1656640970000|2022-07-01 02:02:50|637.8|630|637.96|630.16|638.48|630.68|637.73|629.93|28
1656640980000|2022-07-01 02:03:00|637.95|630.15|638.08|630.28|638.22|630.42|637.77|629.97|22
1656640990000|2022-07-01 02:03:10|638.09|630.29|637.86|630.06|638.11|630.31|637.86|630.06|25
1656641000000|2022-07-01 02:03:20|637.93|630.13|637.94|630.14|637.95|630.15|637.71|629.91|23
1656641010000|2022-07-01 02:03:30|637.96|630.16|637.92|630.12|637.98|630.18|637.88|630.08|17
1656641020000|2022-07-01 02:03:40|637.93|630.13|637.63|629.83|637.97|630.17|637.63|629.83|20
1656641030000|2022-07-01 02:03:50|637.6|629.8|637.8|630|637.94|630.14|637.6|629.8|28
1656641040000|2022-07-01 02:04:00|637.72|629.92|637.53|629.73|637.85|630.05|637.53|629.73|22
1656641050000|2022-07-01 02:04:10|637.52|629.72|637.41|629.61|637.52|629.72|637.28|629.48|23
1656641060000|2022-07-01 02:04:20|637.42|629.62|637.38|629.58|637.48|629.68|637.26|629.46|28
1656641070000|2022-07-01 02:04:30|637.33|629.53|637.02|629.22|637.42|629.62|636.95|629.15|28
1656641080000|2022-07-01 02:04:40|636.98|629.18|637.03|629.23|637.12|629.32|636.98|629.18|16
1656641090000|2022-07-01 02:04:50|637.06|629.26|636.91|629.11|637.11|629.31|636.9|629.1|21
1656641100000|2022-07-01 02:05:00|636.93|629.13|636.86|629.06|637.11|629.31|636.82|629.02|26
1656641110000|2022-07-01 02:05:10|636.94|629.14|636.92|629.12|637.08|629.28|636.88|629.08|23
1656641120000|2022-07-01 02:05:20|636.91|629.11|636.91|629.11|637.13|629.33|636.9|629.1|24
1656641130000|2022-07-01 02:05:30|637.05|629.25|636.99|629.19|637.05|629.25|636.85|629.05|23
1656641140000|2022-07-01 02:05:40|636.95|629.15|637.16|629.36|637.18|629.38|636.94|629.14|22
1656641150000|2022-07-01 02:05:50|637.1|629.3|637.15|629.35|637.15|629.35|636.93|629.13|20
1656641160000|2022-07-01 02:06:00|637.03|629.23|637.02|629.22|637.04|629.24|636.92|629.12|22
1656641170000|2022-07-01 02:06:10|636.97|629.17|637.07|629.27|637.11|629.31|636.93|629.13|18
1656641180000|2022-07-01 02:06:20|637.06|629.26|637.12|629.32|637.13|629.33|636.95|629.15|20
1656641190000|2022-07-01 02:06:30|636.97|629.17|637.36|629.56|637.4|629.6|636.9|629.1|26
1656641200000|2022-07-01 02:06:40|637.37|629.57|637.54|629.74|637.57|629.77|637.35|629.55|24
1656641210000|2022-07-01 02:06:50|637.53|629.73|637.14|629.34|637.58|629.78|637.13|629.33|26
1656641220000|2022-07-01 02:07:00|637.13|629.33|637.05|629.25|637.23|629.43|636.95|629.15|19
1656641230000|2022-07-01 02:07:10|637.04|629.24|637.09|629.29|637.18|629.38|637.04|629.24|20
1656641240000|2022-07-01 02:07:20|636.99|629.19|637.12|629.32|637.23|629.43|636.99|629.19|21
1656641250000|2022-07-01 02:07:30|637.11|629.31|637.09|629.29|637.19|629.39|637.07|629.27|17
1656641260000|2022-07-01 02:07:40|637.08|629.28|637.94|630.14|637.94|630.14|637.07|629.27|29
1656641270000|2022-07-01 02:07:50|637.8|630|637.95|630.15|638|630.2|637.73|629.93|26
1656641280000|2022-07-01 02:08:00|638.1|630.3|638.76|630.96|638.76|630.96|637.99|630.19|31
1656641290000|2022-07-01 02:08:10|638.71|630.91|639.59|631.79|639.68|631.88|638.71|630.91|35
1656641300000|2022-07-01 02:08:20|639.54|631.74|640.17|632.37|640.51|632.71|639.54|631.74|28
1656641310000|2022-07-01 02:08:30|640.07|632.27|639.92|632.12|640.07|632.27|639.57|631.77|25
1656641320000|2022-07-01 02:08:40|640.02|632.22|640.05|632.25|640.19|632.39|639.74|631.94|26
1656641330000|2022-07-01 02:08:50|640.02|632.22|639.8|632|640.09|632.29|639.76|631.96|30
1656641340000|2022-07-01 02:09:00|639.81|632.01|639.75|631.95|639.92|632.12|639.7|631.9|33
1656641350000|2022-07-01 02:09:10|639.76|631.96|639.96|632.16|639.99|632.19|639.76|631.96|24
1656641360000|2022-07-01 02:09:20|639.97|632.17|640.23|632.43|640.78|632.98|639.97|632.17|35
1656641370000|2022-07-01 02:09:30|640.21|632.41|640.15|632.35|640.21|632.41|639.93|632.13|27
1656641380000|2022-07-01 02:09:40|640.03|632.23|640.7|632.9|640.7|632.9|639.8|632|24
1656641390000|2022-07-01 02:09:50|640.71|632.91|640.29|632.49|640.73|632.93|640.29|632.49|27
1656641400000|2022-07-01 02:10:00|640.23|632.43|640.5|632.7|640.55|632.75|640.22|632.42|24
1656641410000|2022-07-01 02:10:10|640.49|632.69|639.94|632.14|640.52|632.72|639.94|632.14|28
1656641420000|2022-07-01 02:10:20|640.25|632.45|640.23|632.43|640.51|632.71|639.97|632.17|30
1656641430000|2022-07-01 02:10:30|640.08|632.28|639.12|631.32|640.18|632.38|639.11|631.31|31
1656641440000|2022-07-01 02:10:40|639.11|631.31|639.72|631.92|639.8|632|639.1|631.3|27
1656641450000|2022-07-01 02:10:50|639.78|631.98|640.4|632.6|640.43|632.63|639.59|631.79|26
1656641460000|2022-07-01 02:11:00|640.34|632.54|640.32|632.52|640.41|632.61|640.29|632.49|22
1656641470000|2022-07-01 02:11:10|640.3|632.5|640.31|632.51|640.44|632.64|640.3|632.5|22
1656641480000|2022-07-01 02:11:20|640.35|632.55|640.34|632.54|640.4|632.6|640.26|632.46|20
1656641490000|2022-07-01 02:11:30|640.35|632.55|640.64|632.84|640.64|632.84|640.04|632.24|29
1656641500000|2022-07-01 02:11:40|640.72|632.92|640.46|632.66|640.99|633.19|640.46|632.66|29
1656641510000|2022-07-01 02:11:50|640.47|632.67|640.34|632.54|640.66|632.86|640.2|632.4|34
1656641520000|2022-07-01 02:12:00|640.39|632.59|640.27|632.47|640.5|632.7|639.77|631.97|25
1656641530000|2022-07-01 02:12:10|640.37|632.57|640.89|633.09|641.49|633.69|640.36|632.56|31
1656641540000|2022-07-01 02:12:20|640.82|633.02|640.52|632.72|641.06|633.26|640.49|632.69|22
1656641550000|2022-07-01 02:12:30|640.5|632.7|640.9|633.1|641.07|633.27|640.37|632.57|30
1656641560000|2022-07-01 02:12:40|640.95|633.15|640.89|633.09|641|633.2|640.68|632.88|23
1656641570000|2022-07-01 02:12:50|640.81|633.01|640.96|633.16|641.11|633.31|640.68|632.88|31
1656641580000|2022-07-01 02:13:00|640.97|633.17|640.99|633.19|641.07|633.27|640.84|633.04|27
1656641590000|2022-07-01 02:13:10|641.03|633.23|640.93|633.13|641.04|633.24|640.87|633.07|24
1656641600000|2022-07-01 02:13:20|640.96|633.16|640.94|633.14|641.05|633.25|640.81|633.01|26
1656641610000|2022-07-01 02:13:30|640.95|633.15|640.99|633.19|640.99|633.19|640.8|633|26
1656641620000|2022-07-01 02:13:40|641.01|633.21|641.03|633.23|641.09|633.29|640.86|633.06|28
1656641630000|2022-07-01 02:13:50|640.95|633.15|640.95|633.15|641.03|633.23|640.8|633|22
1656641640000|2022-07-01 02:14:00|640.94|633.14|641.1|633.3|641.14|633.34|640.92|633.12|23
1656641650000|2022-07-01 02:14:10|641.07|633.27|642.38|634.58|642.73|634.93|640.97|633.17|29
1656641660000|2022-07-01 02:14:20|642.27|634.47|641.68|633.88|642.27|634.47|641.12|633.32|31
1656641670000|2022-07-01 02:14:30|641.69|633.89|641.68|633.88|641.91|634.11|641.26|633.46|26
1656641680000|2022-07-01 02:14:40|641.64|633.84|641.54|633.74|641.71|633.91|641.53|633.73|31
1656641690000|2022-07-01 02:14:50|641.53|633.73|641.52|633.72|641.53|633.73|641.39|633.59|26
1656641700000|2022-07-01 02:15:00|641.57|633.77|640.71|632.91|641.57|633.77|640.67|632.87|26
1656641710000|2022-07-01 02:15:10|640.77|632.97|640.26|632.46|640.78|632.98|639.99|632.19|32
1656641720000|2022-07-01 02:15:20|640.5|632.7|640|632.2|640.51|632.71|639.72|631.92|22
1656641730000|2022-07-01 02:15:30|640.06|632.26|640.47|632.67|640.53|632.73|639.72|631.92|24
1656641740000|2022-07-01 02:15:40|640.45|632.65|640.69|632.89|640.91|633.11|640.43|632.63|24
1656641750000|2022-07-01 02:15:50|640.68|632.88|640.43|632.63|640.68|632.88|640.36|632.56|24
1656641760000|2022-07-01 02:16:00|640.49|632.69|639.77|631.97|640.49|632.69|639.77|631.97|25
1656641770000|2022-07-01 02:16:10|639.78|631.98|639.74|631.94|640.44|632.64|639.63|631.83|20
1656641780000|2022-07-01 02:16:20|639.73|631.93|639.74|631.94|639.87|632.07|639.69|631.89|15
1656641790000|2022-07-01 02:16:30|640.07|632.27|640|632.2|640.42|632.62|639.73|631.93|25
1656641800000|2022-07-01 02:16:40|640.33|632.53|640.35|632.55|640.47|632.67|640.31|632.51|24
1656641810000|2022-07-01 02:16:50|640.36|632.56|639.66|631.86|640.52|632.72|639.66|631.86|20
1656641820000|2022-07-01 02:17:00|639.71|631.91|640.33|632.53|640.34|632.54|639.68|631.88|26
1656641830000|2022-07-01 02:17:10|640.32|632.52|640.55|632.75|640.58|632.78|640.3|632.5|25
1656641840000|2022-07-01 02:17:20|640.54|632.74|640.51|632.71|640.74|632.94|640.47|632.67|23
1656641850000|2022-07-01 02:17:30|640.47|632.67|640.69|632.89|640.72|632.92|640.47|632.67|23
1656641860000|2022-07-01 02:17:40|640.77|632.97|640.47|632.67|640.77|632.97|640.34|632.54|20
1656641870000|2022-07-01 02:17:50|640.44|632.64|640.66|632.86|640.66|632.86|640.44|632.64|19
1656641880000|2022-07-01 02:18:00|640.62|632.82|640.37|632.57|640.65|632.85|640.17|632.37|27
1656641890000|2022-07-01 02:18:10|640.41|632.61|640.54|632.74|640.59|632.79|640.33|632.53|25
1656641900000|2022-07-01 02:18:20|640.53|632.73|640.01|632.21|640.53|632.73|639.63|631.83|32
1656641910000|2022-07-01 02:18:30|640.17|632.37|640.18|632.38|640.19|632.39|639.69|631.89|19
1656641920000|2022-07-01 02:18:40|640.15|632.35|640.2|632.4|640.2|632.4|639.7|631.9|24
1656641930000|2022-07-01 02:18:50|640.17|632.37|640.55|632.75|640.66|632.86|640|632.2|26
1656641940000|2022-07-01 02:19:00|640.54|632.74|640.42|632.62|640.54|632.74|640.41|632.61|24
1656641950000|2022-07-01 02:19:10|640.41|632.61|640.29|632.49|640.46|632.66|640.29|632.49|25
1656641960000|2022-07-01 02:19:20|640.37|632.57|640.5|632.7|640.55|632.75|640.31|632.51|26
1656641970000|2022-07-01 02:19:30|640.48|632.68|640.4|632.6|640.48|632.68|640.35|632.55|26
1656641980000|2022-07-01 02:19:40|640.42|632.62|640.37|632.57|640.42|632.62|640.33|632.53|20
1656641990000|2022-07-01 02:19:50|640.34|632.54|640.4|632.6|640.47|632.67|640.32|632.52|26
1656642000000|2022-07-01 02:20:00|640.38|632.58|639.79|631.99|640.4|632.6|639.79|631.99|25
1656642010000|2022-07-01 02:20:10|639.08|631.28|638.93|631.13|639.09|631.29|638.76|630.96|29
1656642020000|2022-07-01 02:20:20|638.85|631.05|638.03|630.23|638.95|631.15|638.03|630.23|33
1656642030000|2022-07-01 02:20:30|638.08|630.28|638.5|630.7|638.5|630.7|637.45|629.65|31
1656642040000|2022-07-01 02:20:40|638.56|630.76|638.47|630.67|638.62|630.82|638.05|630.25|29
1656642050000|2022-07-01 02:20:50|638.48|630.68|638.5|630.7|638.64|630.84|638.41|630.61|31
1656642060000|2022-07-01 02:21:00|638.59|630.79|638.55|630.75|638.59|630.79|638.43|630.63|28
1656642070000|2022-07-01 02:21:10|638.53|630.73|638.49|630.69|638.54|630.74|638.35|630.55|26
1656642080000|2022-07-01 02:21:20|638.44|630.64|638.47|630.67|638.5|630.7|638.3|630.5|24
1656642090000|2022-07-01 02:21:30|638.46|630.66|638.67|630.87|638.93|631.13|638.46|630.66|26
1656642100000|2022-07-01 02:21:40|638.48|630.68|639.51|631.71|639.58|631.78|638.45|630.65|28
1656642110000|2022-07-01 02:21:50|639.46|631.66|639.67|631.87|639.81|632.01|639.29|631.49|18
1656642120000|2022-07-01 02:22:00|639.65|631.85|639.6|631.8|639.71|631.91|639.53|631.73|16
1656642130000|2022-07-01 02:22:10|639.59|631.79|639.6|631.8|639.6|631.8|639.44|631.64|20
1656642140000|2022-07-01 02:22:20|639.65|631.85|639.57|631.77|639.65|631.85|639.57|631.77|9
1656642150000|2022-07-01 02:22:30|639.58|631.78|638.78|630.98|639.61|631.81|638.67|630.87|12
1656642160000|2022-07-01 02:22:40|638.77|630.97|638.81|631.01|638.81|631.01|638.77|630.97|2
1656642170000|2022-07-01 02:22:50|638.8|631|638.73|630.93|638.8|631|638.73|630.93|12
1656642180000|2022-07-01 02:23:00|638.75|630.95|638.81|631.01|638.99|631.19|638.72|630.92|17
1656642190000|2022-07-01 02:23:10|638.8|631|638.96|631.16|638.96|631.16|638.79|630.99|13
1656642200000|2022-07-01 02:23:20|638.93|631.13|639.11|631.31|639.37|631.57|638.93|631.13|25
1656642210000|2022-07-01 02:23:30|639.14|631.34|639.53|631.73|639.53|631.73|639.13|631.33|16
1656642220000|2022-07-01 02:23:40|639.54|631.74|639.44|631.64|639.58|631.78|639.41|631.61|14
1656642230000|2022-07-01 02:23:50|639.36|631.56|639.51|631.71|639.54|631.74|639.36|631.56|16
1656642240000|2022-07-01 02:24:00|639.49|631.69|639.47|631.67|639.49|631.69|639.39|631.59|16
1656642250000|2022-07-01 02:24:10|639.48|631.68|639.11|631.31|639.54|631.74|639.11|631.31|14
1656642260000|2022-07-01 02:24:20|639.05|631.25|639.22|631.42|639.22|631.42|639.01|631.21|17
1656642270000|2022-07-01 02:24:30|639.11|631.31|639.62|631.82|639.62|631.82|639.11|631.31|17
1656642280000|2022-07-01 02:24:40|639.6|631.8|639.77|631.97|639.77|631.97|639.59|631.79|8
1656642290000|2022-07-01 02:24:50|639.73|631.93|639.72|631.92|639.74|631.94|639.68|631.88|10
1656642300000|2022-07-01 02:25:00|639.7|631.9|639.71|631.91|639.72|631.92|639.67|631.87|10
1656642310000|2022-07-01 02:25:10|639.69|631.89|639.77|631.97|639.77|631.97|639.67|631.87|7
1656642320000|2022-07-01 02:25:20|639.75|631.95|639.75|631.95|639.75|631.95|639.73|631.93|3
1656642330000|2022-07-01 02:25:30|639.77|631.97|639.85|632.05|639.86|632.06|639.69|631.89|18
1656642340000|2022-07-01 02:25:40|639.91|632.11|640.61|632.81|640.61|632.81|639.91|632.11|21
1656642350000|2022-07-01 02:25:50|640.59|632.79|639.95|632.15|640.69|632.89|639.78|631.98|20
1656642360000|2022-07-01 02:26:00|639.91|632.11|640.29|632.49|640.4|632.6|639.69|631.89|29
1656642370000|2022-07-01 02:26:10|640.33|632.53|640.33|632.53|640.35|632.55|639.95|632.15|20
1656642380000|2022-07-01 02:26:20|640.31|632.51|640.53|632.73|640.58|632.78|640.31|632.51|21
1656642390000|2022-07-01 02:26:30|640.55|632.75|640.65|632.85|641.13|633.33|640.55|632.75|21
1656642400000|2022-07-01 02:26:40|640.81|633.01|640.52|632.72|640.81|633.01|640.49|632.69|9
1656642410000|2022-07-01 02:26:50|640.51|632.71|640.6|632.8|640.61|632.81|640.51|632.71|13
1656642420000|2022-07-01 02:27:00|640.61|632.81|640.07|632.27|640.62|632.82|639.91|632.11|21
1656642430000|2022-07-01 02:27:10|640.19|632.39|639.88|632.08|640.2|632.4|639.72|631.92|18
1656642440000|2022-07-01 02:27:20|639.87|632.07|640.14|632.34|640.26|632.46|639.86|632.06|13
1656642450000|2022-07-01 02:27:30|640.08|632.28|639.69|631.89|640.08|632.28|639.64|631.84|27
1656642460000|2022-07-01 02:27:40|639.68|631.88|639.42|631.62|639.68|631.88|639.35|631.55|14
1656642470000|2022-07-01 02:27:50|639.43|631.63|639.12|631.32|639.45|631.65|638.94|631.14|21
1656642480000|2022-07-01 02:28:00|638.84|631.04|638.75|630.95|639.01|631.21|638.75|630.95|15
1656642490000|2022-07-01 02:28:10|638.86|631.06|638.68|630.88|638.91|631.11|638.51|630.71|26
1656642500000|2022-07-01 02:28:20|638.77|630.97|638.67|630.87|638.8|631|638.48|630.68|21
1656642510000|2022-07-01 02:28:30|638.7|630.9|639.03|631.23|639.58|631.78|638.7|630.9|30
1656642520000|2022-07-01 02:28:40|639.02|631.22|638.66|630.86|639.13|631.33|638.54|630.74|30
1656642530000|2022-07-01 02:28:50|638.65|630.85|638.56|630.76|638.79|630.99|638.35|630.55|29
1656642540000|2022-07-01 02:29:00|638.4|630.6|638.4|630.6|638.62|630.82|638.32|630.52|26
1656642550000|2022-07-01 02:29:10|638.41|630.61|638.52|630.72|638.52|630.72|638.3|630.5|26
1656642560000|2022-07-01 02:29:20|638.5|630.7|637.82|630.02|638.5|630.7|637.82|630.02|25
1656642570000|2022-07-01 02:29:30|637.89|630.09|638.08|630.28|638.35|630.55|637.83|630.03|24
1656642580000|2022-07-01 02:29:40|638.1|630.3|638.31|630.51|638.39|630.59|638.1|630.3|27
1656642590000|2022-07-01 02:29:50|638.35|630.55|638.46|630.66|638.48|630.68|638.16|630.36|28
1656642600000|2022-07-01 02:30:00|638.26|630.46|638.47|630.67|638.53|630.73|638.24|630.44|26
1656642610000|2022-07-01 02:30:10|638.52|630.72|638.07|630.27|638.67|630.87|638.02|630.22|31
1656642620000|2022-07-01 02:30:20|638.36|630.56|637.53|629.73|638.43|630.63|637.53|629.73|32
1656642630000|2022-07-01 02:30:30|637.49|629.69|638.1|630.3|638.1|630.3|637.49|629.69|28
1656642640000|2022-07-01 02:30:40|638.08|630.28|637.99|630.19|638.33|630.53|637.76|629.96|29
1656642650000|2022-07-01 02:30:50|638.03|630.23|637.94|630.14|638.3|630.5|637.93|630.13|23
1656642660000|2022-07-01 02:31:00|638.02|630.22|638.27|630.47|638.41|630.61|637.97|630.17|21
1656642670000|2022-07-01 02:31:10|638.28|630.48|638.18|630.38|638.38|630.58|638.13|630.33|26
1656642680000|2022-07-01 02:31:20|637.8|630|638.3|630.5|638.3|630.5|637.8|630|27
1656642690000|2022-07-01 02:31:30|638.31|630.51|638.05|630.25|638.34|630.54|637.77|629.97|29
1656642700000|2022-07-01 02:31:40|638.06|630.26|637.19|629.39|638.17|630.37|637.18|629.38|24
1656642710000|2022-07-01 02:31:50|637.2|629.4|637.17|629.37|637.39|629.59|637.17|629.37|20
1656642720000|2022-07-01 02:32:00|637.19|629.39|636.02|628.22|637.19|629.39|636.02|628.22|23
1656642730000|2022-07-01 02:32:10|636.24|628.44|636.55|628.75|636.64|628.84|636.08|628.28|32
1656642740000|2022-07-01 02:32:20|636.5|628.7|636.45|628.65|636.72|628.92|636.42|628.62|29
1656642750000|2022-07-01 02:32:30|636.47|628.67|636.66|628.86|636.67|628.87|636.44|628.64|30
1656642760000|2022-07-01 02:32:40|636.61|628.81|637.68|629.88|637.72|629.92|636.6|628.8|33
1656642770000|2022-07-01 02:32:50|637.7|629.9|637.07|629.27|637.7|629.9|636.74|628.94|34
1656642780000|2022-07-01 02:33:00|637.13|629.33|637.05|629.25|637.27|629.47|636.68|628.88|30
1656642790000|2022-07-01 02:33:10|637.08|629.28|637.61|629.81|637.61|629.81|636.87|629.07|23
1656642800000|2022-07-01 02:33:20|637.62|629.82|637.7|629.9|637.74|629.94|637.4|629.6|27
1656642810000|2022-07-01 02:33:30|637.72|629.92|637.66|629.86|637.75|629.95|637.56|629.76|24
1656642820000|2022-07-01 02:33:40|637.65|629.85|637.63|629.83|637.68|629.88|637.54|629.74|22
1656642830000|2022-07-01 02:33:50|637.55|629.75|637.42|629.62|637.68|629.88|637.41|629.61|26
1656642840000|2022-07-01 02:34:00|637.43|629.63|637.44|629.64|637.54|629.74|637.41|629.61|18
1656642850000|2022-07-01 02:34:10|637.36|629.56|637.07|629.27|637.47|629.67|637|629.2|25
1656642860000|2022-07-01 02:34:20|637.06|629.26|637.03|629.23|637.52|629.72|637|629.2|26
1656642870000|2022-07-01 02:34:30|637.01|629.21|637|629.2|637.1|629.3|636.79|628.99|25
1656642880000|2022-07-01 02:34:40|637.05|629.25|637.32|629.52|637.35|629.55|636.99|629.19|26
1656642890000|2022-07-01 02:34:50|637.33|629.53|637.41|629.61|637.54|629.74|637.33|629.53|22
1656642900000|2022-07-01 02:35:00|637.4|629.6|637.37|629.57|637.49|629.69|637.32|629.52|23
1656642910000|2022-07-01 02:35:10|637.39|629.59|636.64|628.84|637.39|629.59|636.6|628.8|25
1656642920000|2022-07-01 02:35:20|636.74|628.94|636.88|629.08|637.06|629.26|636.67|628.87|27
1656642930000|2022-07-01 02:35:30|636.9|629.1|636.99|629.19|637.05|629.25|636.72|628.92|30
1656642940000|2022-07-01 02:35:40|636.95|629.15|636.89|629.09|637.07|629.27|636.77|628.97|30
1656642950000|2022-07-01 02:35:50|636.91|629.11|637.01|629.21|637.23|629.43|636.84|629.04|27
1656642960000|2022-07-01 02:36:00|636.97|629.17|636.83|629.03|637.01|629.21|636.61|628.81|19
1656642970000|2022-07-01 02:36:10|637.04|629.24|637.21|629.41|637.21|629.41|636.93|629.13|20
1656642980000|2022-07-01 02:36:20|637.33|629.53|636.8|629|637.33|629.53|636.75|628.95|14
1656642990000|2022-07-01 02:36:30|636.78|628.98|636.92|629.12|637.07|629.27|636.6|628.8|20
1656643000000|2022-07-01 02:36:40|636.85|629.05|637.08|629.28|637.08|629.28|636.85|629.05|14
1656643010000|2022-07-01 02:36:50|637.11|629.31|636.66|628.86|637.11|629.31|636.52|628.72|15
1656643020000|2022-07-01 02:37:00|636.52|628.72|636.85|629.05|636.97|629.17|636.52|628.72|9
1656643030000|2022-07-01 02:37:10|636.87|629.07|636.81|629.01|637.11|629.31|636.71|628.91|25
1656643040000|2022-07-01 02:37:20|636.8|629|636.74|628.94|636.89|629.09|636.58|628.78|19
1656643050000|2022-07-01 02:37:30|636.72|628.92|636.63|628.83|636.81|629.01|636.59|628.79|19
1656643060000|2022-07-01 02:37:40|636.56|628.76|636.58|628.78|636.66|628.86|636.53|628.73|28
1656643070000|2022-07-01 02:37:50|636.68|628.88|636.55|628.75|636.7|628.9|636.39|628.59|24
1656643080000|2022-07-01 02:38:00|636.54|628.74|636.5|628.7|636.69|628.89|636.48|628.68|20
1656643090000|2022-07-01 02:38:10|636.57|628.77|637.4|629.6|637.46|629.66|636.57|628.77|24
1656643100000|2022-07-01 02:38:20|637.39|629.59|636.78|628.98|637.45|629.65|636.75|628.95|21
1656643110000|2022-07-01 02:38:30|636.75|628.95|636.78|628.98|637.04|629.24|636.44|628.64|17
1656643120000|2022-07-01 02:38:40|636.77|628.97|637.09|629.29|637.09|629.29|636.7|628.9|22
1656643130000|2022-07-01 02:38:50|637.1|629.3|637.06|629.26|637.11|629.31|636.99|629.19|14
1656643140000|2022-07-01 02:39:00|636.97|629.17|636.98|629.18|637.07|629.27|636.95|629.15|18
1656643150000|2022-07-01 02:39:10|636.97|629.17|637.52|629.72|637.52|629.72|636.97|629.17|28
1656643160000|2022-07-01 02:39:20|637.5|629.7|637.51|629.71|637.7|629.9|637.42|629.62|20
1656643170000|2022-07-01 02:39:30|637.48|629.68|637.53|629.73|637.6|629.8|637.47|629.67|9
1656643180000|2022-07-01 02:39:40|637.54|629.74|637.52|629.72|637.67|629.87|637.47|629.67|14
1656643190000|2022-07-01 02:39:50|637.5|629.7|637.54|629.74|637.58|629.78|637.44|629.64|17
1656643200000|2022-07-01 02:40:00|637.48|629.68|637.45|629.65|637.56|629.76|637.45|629.65|12
1656643210000|2022-07-01 02:40:10|637.46|629.66|637.56|629.76|637.57|629.77|637.46|629.66|13
1656643220000|2022-07-01 02:40:20|637.63|629.83|637.62|629.82|637.63|629.83|637.57|629.77|3
1656643230000|2022-07-01 02:40:30|637.63|629.83|636.85|629.05|637.63|629.83|636.62|628.82|21
1656643240000|2022-07-01 02:40:40|636.86|629.06|636.92|629.12|636.98|629.18|636.83|629.03|17
1656643250000|2022-07-01 02:40:50|636.93|629.13|637.1|629.3|637.15|629.35|636.93|629.13|17
1656643260000|2022-07-01 02:41:00|637.11|629.31|637.36|629.56|637.38|629.58|636.64|628.84|23
1656643270000|2022-07-01 02:41:10|637.37|629.57|637.51|629.71|637.69|629.89|637.34|629.54|23
1656643280000|2022-07-01 02:41:20|637.66|629.86|637.63|629.83|637.66|629.86|637.53|629.73|18
1656643290000|2022-07-01 02:41:30|637.61|629.81|637.81|630.01|637.95|630.15|637.61|629.81|11
1656643300000|2022-07-01 02:41:40|637.85|630.05|637.76|629.96|638.03|630.23|637.76|629.96|11
1656643310000|2022-07-01 02:41:50|637.97|630.17|637.86|630.06|638.02|630.22|637.86|630.06|13
1656643320000|2022-07-01 02:42:00|637.85|630.05|637.81|630.01|638.07|630.27|637.81|630.01|14
1656643330000|2022-07-01 02:42:10|637.94|630.14|637.63|629.83|638.22|630.42|637.58|629.78|24
1656643340000|2022-07-01 02:42:20|637.58|629.78|637.94|630.14|638.07|630.27|637.53|629.73|8
1656643350000|2022-07-01 02:42:30|637.92|630.12|638.66|630.86|638.66|630.86|637.59|629.79|14
1656643360000|2022-07-01 02:42:40|638.67|630.87|638.31|630.51|638.67|630.87|638.31|630.51|19
1656643370000|2022-07-01 02:42:50|638.25|630.45|638.57|630.77|638.63|630.83|638.25|630.45|27
1656643380000|2022-07-01 02:43:00|638.58|630.78|638.49|630.69|638.61|630.81|638.48|630.68|9
1656643390000|2022-07-01 02:43:10|638.5|630.7|637.74|629.94|638.5|630.7|637.5|629.7|14
1656643400000|2022-07-01 02:43:20|637.73|629.93|637.65|629.85|637.89|630.09|637.62|629.82|22
1656643410000|2022-07-01 02:43:30|637.57|629.77|637.65|629.85|637.73|629.93|637.5|629.7|21
1656643420000|2022-07-01 02:43:40|637.64|629.84|637.6|629.8|637.65|629.85|637.48|629.68|27
1656643430000|2022-07-01 02:43:50|637.59|629.79|638.54|630.74|638.55|630.75|637.57|629.77|26
1656643440000|2022-07-01 02:44:00|638.55|630.75|638.59|630.79|638.6|630.8|638.51|630.71|26
1656643450000|2022-07-01 02:44:10|638.6|630.8|637.87|630.07|638.68|630.88|637.87|630.07|22
1656643460000|2022-07-01 02:44:20|637.85|630.05|638.56|630.76|638.61|630.81|637.85|630.05|18
1656643470000|2022-07-01 02:44:30|638.48|630.68|638.57|630.77|638.73|630.93|638.48|630.68|26
1656643480000|2022-07-01 02:44:40|638.63|630.83|638.64|630.84|638.69|630.89|638.51|630.71|15
1656643490000|2022-07-01 02:44:50|638.63|630.83|638.22|630.42|638.63|630.83|637.87|630.07|27
1656643500000|2022-07-01 02:45:00|638.24|630.44|638.11|630.31|638.37|630.57|637.83|630.03|28
1656643510000|2022-07-01 02:45:10|638.1|630.3|637.76|629.96|638.54|630.74|637.75|629.95|29
1656643520000|2022-07-01 02:45:20|637.77|629.97|637.8|630|638.27|630.47|637.77|629.97|19
1656643530000|2022-07-01 02:45:30|637.77|629.97|638.49|630.69|638.58|630.78|637.77|629.97|24
1656643540000|2022-07-01 02:45:40|638.48|630.68|637.76|629.96|638.48|630.68|637.6|629.8|23
1656643550000|2022-07-01 02:45:50|637.74|629.94|637.76|629.96|637.98|630.18|637.72|629.92|22
1656643560000|2022-07-01 02:46:00|637.79|629.99|637.8|630|637.94|630.14|637.75|629.95|25
1656643570000|2022-07-01 02:46:10|637.86|630.06|637.87|630.07|638|630.2|637.84|630.04|23
1656643580000|2022-07-01 02:46:20|638.02|630.22|638.04|630.24|638.08|630.28|637.96|630.16|24
1656643590000|2022-07-01 02:46:30|637.99|630.19|638.05|630.25|638.07|630.27|637.96|630.16|21
1656643600000|2022-07-01 02:46:40|638.01|630.21|638.19|630.39|638.2|630.4|637.85|630.05|22
1656643610000|2022-07-01 02:46:50|638.2|630.4|638.07|630.27|638.21|630.41|638.06|630.26|13
1656643620000|2022-07-01 02:47:00|638.06|630.26|637.77|629.97|638.07|630.27|637.72|629.92|23
1656643630000|2022-07-01 02:47:10|637.97|630.17|638.14|630.34|638.14|630.34|637.97|630.17|16
1656643640000|2022-07-01 02:47:20|638.13|630.33|638.07|630.27|638.13|630.33|638.04|630.24|10
1656643650000|2022-07-01 02:47:30|637.92|630.12|637.85|630.05|638.11|630.31|637.36|629.56|23
1656643660000|2022-07-01 02:47:40|637.86|630.06|637.3|629.5|637.87|630.07|637.16|629.36|24
1656643670000|2022-07-01 02:47:50|637.35|629.55|636.77|628.97|637.35|629.55|636.65|628.85|26
1656643680000|2022-07-01 02:48:00|636.82|629.02|636.56|628.76|636.82|629.02|636.55|628.75|15
1656643690000|2022-07-01 02:48:10|636.55|628.75|637.13|629.33|637.53|629.73|636.54|628.74|30
1656643700000|2022-07-01 02:48:20|637.04|629.24|637.17|629.37|637.19|629.39|636.93|629.13|24
1656643710000|2022-07-01 02:48:30|637.16|629.36|636.91|629.11|637.43|629.63|636.91|629.11|28
1656643720000|2022-07-01 02:48:40|636.89|629.09|637.41|629.61|637.43|629.63|636.78|628.98|22
1656643730000|2022-07-01 02:48:50|637.4|629.6|636.2|628.4|637.48|629.68|636.2|628.4|30
1656643740000|2022-07-01 02:49:00|636.04|628.24|636.63|628.83|636.73|628.93|635.89|628.09|31
1656643750000|2022-07-01 02:49:10|636.57|628.77|636.49|628.69|636.76|628.96|636.12|628.32|29
1656643760000|2022-07-01 02:49:20|636.48|628.68|636.7|628.9|636.83|629.03|636.3|628.5|23
1656643770000|2022-07-01 02:49:30|636.68|628.88|636.6|628.8|636.72|628.92|636.58|628.78|21
1656643780000|2022-07-01 02:49:40|636.58|628.78|636.55|628.75|636.67|628.87|636.35|628.55|18
1656643790000|2022-07-01 02:49:50|636.53|628.73|636.61|628.81|636.72|628.92|636.53|628.73|27
1656643800000|2022-07-01 02:50:00|636.67|628.87|636.65|628.85|636.75|628.95|636.46|628.66|21
1656643810000|2022-07-01 02:50:10|636.67|628.87|636.58|628.78|636.83|629.03|636.57|628.77|23
1656643820000|2022-07-01 02:50:20|636.56|628.76|636.66|628.86|636.71|628.91|636.56|628.76|13
1656643830000|2022-07-01 02:50:30|636.62|628.82|636.76|628.96|636.79|628.99|636.53|628.73|21
1656643840000|2022-07-01 02:50:40|636.75|628.95|636.72|628.92|636.79|628.99|636.68|628.88|19
1656643850000|2022-07-01 02:50:50|636.73|628.93|636.79|628.99|636.79|628.99|636.63|628.83|22
1656643860000|2022-07-01 02:51:00|636.76|628.96|637.01|629.21|637.08|629.28|636.73|628.93|29
1656643870000|2022-07-01 02:51:10|637.08|629.28|637.4|629.6|637.5|629.7|636.9|629.1|24
1656643880000|2022-07-01 02:51:20|637.38|629.58|636.82|629.02|637.41|629.61|636.82|629.02|29
1656643890000|2022-07-01 02:51:30|636.81|629.01|636.68|628.88|636.82|629.02|636.18|628.38|28
1656643900000|2022-07-01 02:51:40|636.67|628.87|636.72|628.92|636.79|628.99|636.62|628.82|22
1656643910000|2022-07-01 02:51:50|636.74|628.94|636.88|629.08|637.1|629.3|636.71|628.91|19
1656643920000|2022-07-01 02:52:00|636.87|629.07|636.88|629.08|637.45|629.65|636.63|628.83|25
1656643930000|2022-07-01 02:52:10|636.86|629.06|636.78|628.98|637.37|629.57|636.65|628.85|26
1656643940000|2022-07-01 02:52:20|636.68|628.88|637.11|629.31|637.23|629.43|636.68|628.88|12
1656643950000|2022-07-01 02:52:30|637.1|629.3|636.96|629.16|637.14|629.34|636.96|629.16|20
1656643960000|2022-07-01 02:52:40|636.98|629.18|636.93|629.13|637.27|629.47|636.58|628.78|20
1656643970000|2022-07-01 02:52:50|636.96|629.16|636.66|628.86|636.96|629.16|636.56|628.76|22
1656643980000|2022-07-01 02:53:00|636.63|628.83|637.1|629.3|637.1|629.3|635.8|628|28
1656643990000|2022-07-01 02:53:10|637.14|629.34|637.62|629.82|637.73|629.93|637.14|629.34|31
1656644000000|2022-07-01 02:53:20|637.64|629.84|638.04|630.24|638.65|630.85|637.64|629.84|31
1656644010000|2022-07-01 02:53:30|638.05|630.25|638.27|630.47|638.59|630.79|637.91|630.11|28
1656644020000|2022-07-01 02:53:40|638.48|630.68|637.83|630.03|638.53|630.73|637.68|629.88|26
1656644030000|2022-07-01 02:53:50|637.84|630.04|637.52|629.72|638.04|630.24|637.49|629.69|25
1656644040000|2022-07-01 02:54:00|637.75|629.95|637.78|629.98|637.8|630|637.63|629.83|21
1656644050000|2022-07-01 02:54:10|637.77|629.97|638.01|630.21|638.01|630.21|637.7|629.9|15
1656644060000|2022-07-01 02:54:20|638.04|630.24|638.56|630.76|638.62|630.82|637.88|630.08|28
1656644070000|2022-07-01 02:54:30|638.59|630.79|638.6|630.8|638.61|630.81|638.38|630.58|17
1656644080000|2022-07-01 02:54:40|638.59|630.79|639|631.2|639|631.2|638.53|630.73|17
1656644090000|2022-07-01 02:54:50|638.96|631.16|638.55|630.75|638.99|631.19|638.32|630.52|22
1656644100000|2022-07-01 02:55:00|638.58|630.78|638.97|631.17|639|631.2|638.54|630.74|12
1656644110000|2022-07-01 02:55:10|638.89|631.09|638.89|631.09|639.02|631.22|638.81|631.01|23
1656644120000|2022-07-01 02:55:20|638.92|631.12|637.69|629.89|638.92|631.12|637.5|629.7|29
1656644130000|2022-07-01 02:55:30|637.79|629.99|637.73|629.93|637.8|630|637.69|629.89|21
1656644140000|2022-07-01 02:55:40|637.71|629.91|637.54|629.74|637.81|630.01|637.14|629.34|21
1656644150000|2022-07-01 02:55:50|637.55|629.75|637.2|629.4|637.55|629.75|636.97|629.17|22
1656644160000|2022-07-01 02:56:00|637.31|629.51|637.49|629.69|637.52|629.72|637.3|629.5|20
1656644170000|2022-07-01 02:56:10|637.48|629.68|637.52|629.72|637.54|629.74|637.45|629.65|9
1656644180000|2022-07-01 02:56:20|637.51|629.71|636.84|629.04|637.62|629.82|636.63|628.83|28
1656644190000|2022-07-01 02:56:30|636.85|629.05|637.39|629.59|637.43|629.63|636.72|628.92|25
1656644200000|2022-07-01 02:56:40|637.4|629.6|637.13|629.33|637.65|629.85|636.71|628.91|29
1656644210000|2022-07-01 02:56:50|637.01|629.21|637.53|629.73|637.53|629.73|636.99|629.19|31
1656644220000|2022-07-01 02:57:00|637.54|629.74|637.55|629.75|637.75|629.95|637.47|629.67|27
1656644230000|2022-07-01 02:57:10|637.71|629.91|637.89|630.09|638.44|630.64|637.46|629.66|25
1656644240000|2022-07-01 02:57:20|637.87|630.07|637.78|629.98|637.96|630.16|637.5|629.7|22
1656644250000|2022-07-01 02:57:30|637.69|629.89|637.6|629.8|637.81|630.01|637.57|629.77|23
1656644260000|2022-07-01 02:57:40|637.81|630.01|638.09|630.29|638.1|630.3|637.81|630.01|19
1656644270000|2022-07-01 02:57:50|638.1|630.3|637.37|629.57|638.1|630.3|637.1|629.3|28
1656644280000|2022-07-01 02:58:00|637.43|629.63|636.9|629.1|637.52|629.72|636.69|628.89|28
1656644290000|2022-07-01 02:58:10|636.85|629.05|637.1|629.3|637.23|629.43|636.76|628.96|20
1656644300000|2022-07-01 02:58:20|637.09|629.29|636.62|628.82|637.21|629.41|636.62|628.82|24
1656644310000|2022-07-01 02:58:30|636.39|628.59|635.9|628.1|636.67|628.87|635.87|628.07|31
1656644320000|2022-07-01 02:58:40|635.89|628.09|636.35|628.55|636.36|628.56|635.88|628.08|25
1656644330000|2022-07-01 02:58:50|636.65|628.85|636.45|628.65|636.76|628.96|636.44|628.64|21
1656644340000|2022-07-01 02:59:00|636.44|628.64|636.72|628.92|636.72|628.92|636.44|628.64|26
1656644350000|2022-07-01 02:59:10|636.75|628.95|636.93|629.13|636.94|629.14|636.69|628.89|19
1656644360000|2022-07-01 02:59:20|636.94|629.14|637|629.2|637.12|629.32|636.78|628.98|19
1656644370000|2022-07-01 02:59:30|636.94|629.14|636.8|629|636.94|629.14|636.8|629|13
1656644380000|2022-07-01 02:59:40|636.84|629.04|637.55|629.75|637.6|629.8|636.67|628.87|18
1656644390000|2022-07-01 02:59:50|637.51|629.71|637.01|629.21|637.51|629.71|636.67|628.87|21
1656644400000|2022-07-01 03:00:00|637.06|629.26|636.93|629.13|637.07|629.27|636.42|628.62|21
1656644410000|2022-07-01 03:00:10|637.07|629.27|636.56|628.76|637.07|629.27|636.56|628.76|23
1656644420000|2022-07-01 03:00:20|636.57|628.77|636.87|629.07|637|629.2|636.57|628.77|20
1656644430000|2022-07-01 03:00:30|637.07|629.27|637.12|629.32|637.12|629.32|636.67|628.87|15
1656644440000|2022-07-01 03:00:40|637.05|629.25|636.92|629.12|637.1|629.3|636.51|628.71|6
1656644450000|2022-07-01 03:00:50|636.95|629.15|636.84|629.04|636.95|629.15|636.84|629.04|4
1656644460000|2022-07-01 03:01:00|636.42|628.62|636.54|628.74|637.1|629.3|636.37|628.57|20
1656644470000|2022-07-01 03:01:10|636.59|628.79|636.84|629.04|637.13|629.33|636.59|628.79|17
1656644480000|2022-07-01 03:01:20|636.92|629.12|636.48|628.68|636.92|629.12|636.48|628.68|12
1656644490000|2022-07-01 03:01:30|636.53|628.73|636.84|629.04|636.94|629.14|636.3|628.5|14
1656644500000|2022-07-01 03:01:40|636.75|628.95|636.88|629.08|636.94|629.14|636.63|628.83|9
1656644510000|2022-07-01 03:01:50|636.5|628.7|636.47|628.67|636.5|628.7|636.47|628.67|7
1656644520000|2022-07-01 03:02:00|636.5|628.7|636.81|629.01|637.02|629.22|636.5|628.7|17
1656644530000|2022-07-01 03:02:10|636.8|629|635.94|628.14|636.96|629.16|635.94|628.14|22
1656644540000|2022-07-01 03:02:20|636.01|628.21|635.73|627.93|636.37|628.57|635.73|627.93|26
1656644550000|2022-07-01 03:02:30|635.68|627.88|635.94|628.14|636.21|628.41|635.56|627.76|22
1656644560000|2022-07-01 03:02:40|635.88|628.08|635.82|628.02|636.04|628.24|635.54|627.74|23
1656644570000|2022-07-01 03:02:50|635.77|627.97|635.74|627.94|635.79|627.99|635.66|627.86|14
1656644580000|2022-07-01 03:03:00|635.76|627.96|635.94|628.14|636.1|628.3|635.61|627.81|21
1656644590000|2022-07-01 03:03:10|635.95|628.15|635.98|628.18|636.19|628.39|635.73|627.93|22
1656644600000|2022-07-01 03:03:20|635.95|628.15|635.59|627.79|635.96|628.16|635.58|627.78|23
1656644610000|2022-07-01 03:03:30|635.61|627.81|635.09|627.29|635.89|628.09|635.09|627.29|26
1656644620000|2022-07-01 03:03:40|635.13|627.33|635.34|627.54|635.34|627.54|634.95|627.15|20
1656644630000|2022-07-01 03:03:50|635.33|627.53|635.2|627.4|635.54|627.74|634.87|627.07|23
1656644640000|2022-07-01 03:04:00|635.21|627.41|634.59|626.79|635.21|627.41|634.33|626.53|28
1656644650000|2022-07-01 03:04:10|634.6|626.8|635.53|627.73|635.57|627.77|634.6|626.8|33
1656644660000|2022-07-01 03:04:20|635.55|627.75|635.68|627.88|635.77|627.97|635.43|627.63|32
1656644670000|2022-07-01 03:04:30|635.69|627.89|635.02|627.22|635.69|627.89|635.01|627.21|31
1656644680000|2022-07-01 03:04:40|635.09|627.29|635.37|627.57|635.54|627.74|635.09|627.29|35
1656644690000|2022-07-01 03:04:50|635.27|627.47|635.55|627.75|635.62|627.82|634.81|627.01|27
1656644700000|2022-07-01 03:05:00|635.57|627.77|635.85|628.05|635.91|628.11|635.57|627.77|22
1656644710000|2022-07-01 03:05:10|635.84|628.04|635.71|627.91|635.84|628.04|635.57|627.77|20
1656644720000|2022-07-01 03:05:20|635.75|627.95|635.58|627.78|635.81|628.01|635.57|627.77|24
1656644730000|2022-07-01 03:05:30|635.56|627.76|635.58|627.78|635.61|627.81|635.43|627.63|28
1656644740000|2022-07-01 03:05:40|635.63|627.83|635.58|627.78|635.68|627.88|635.55|627.75|24
1656644750000|2022-07-01 03:05:50|635.62|627.82|635.01|627.21|635.68|627.88|635.01|627.21|28
1656644760000|2022-07-01 03:06:00|635.05|627.25|635.14|627.34|635.38|627.58|634.93|627.13|27
1656644770000|2022-07-01 03:06:10|635.02|627.22|635.56|627.76|635.63|627.83|634.98|627.18|26
1656644780000|2022-07-01 03:06:20|635.53|627.73|635.63|627.83|635.71|627.91|635.52|627.72|24
1656644790000|2022-07-01 03:06:30|635.6|627.8|635.67|627.87|635.85|628.05|635.59|627.79|31
1656644800000|2022-07-01 03:06:40|635.78|627.98|635.51|627.71|635.85|628.05|635.51|627.71|31
1656644810000|2022-07-01 03:06:50|635.52|627.72|635.21|627.41|635.7|627.9|635.19|627.39|23
1656644820000|2022-07-01 03:07:00|635.22|627.42|635.52|627.72|635.56|627.76|635|627.2|21
1656644830000|2022-07-01 03:07:10|635.5|627.7|634.49|626.69|635.5|627.7|633.59|625.79|33
1656644840000|2022-07-01 03:07:20|634.34|626.54|634.73|626.93|634.83|627.03|634.34|626.54|32
1656644850000|2022-07-01 03:07:30|634.74|626.94|634.93|627.13|635.54|627.74|634.74|626.94|32
1656644860000|2022-07-01 03:07:40|635.32|627.52|635.92|628.12|635.98|628.18|635.32|627.52|26
1656644870000|2022-07-01 03:07:50|635.98|628.18|635.84|628.04|636.09|628.29|635.67|627.87|29
1656644880000|2022-07-01 03:08:00|635.85|628.05|635.92|628.12|636.09|628.29|635.71|627.91|31
1656644890000|2022-07-01 03:08:10|635.91|628.11|635.2|627.4|636.48|628.68|635.2|627.4|33
1656644900000|2022-07-01 03:08:20|635.22|627.42|635.52|627.72|635.55|627.75|635.22|627.42|31
1656644910000|2022-07-01 03:08:30|635.47|627.67|635.43|627.63|635.53|627.73|635.36|627.56|24
1656644920000|2022-07-01 03:08:40|635.48|627.68|635.08|627.28|635.58|627.78|635.03|627.23|26
1656644930000|2022-07-01 03:08:50|635.06|627.26|635.34|627.54|635.38|627.58|634.85|627.05|32
1656644940000|2022-07-01 03:09:00|635.04|627.24|635.71|627.91|635.71|627.91|634.92|627.12|26
1656644950000|2022-07-01 03:09:10|635.72|627.92|635.49|627.69|635.79|627.99|635.48|627.68|18
1656644960000|2022-07-01 03:09:20|635.56|627.76|635.66|627.86|635.68|627.88|635.51|627.71|13
1656644970000|2022-07-01 03:09:30|635.64|627.84|635.65|627.85|635.65|627.85|635.59|627.79|18
1656644980000|2022-07-01 03:09:40|635.64|627.84|635.56|627.76|635.64|627.84|635.47|627.67|25
1656644990000|2022-07-01 03:09:50|635.55|627.75|635.25|627.45|635.66|627.86|635.06|627.26|24
1656645000000|2022-07-01 03:10:00|635.23|627.43|635.68|627.88|635.77|627.97|635.23|627.43|24
1656645010000|2022-07-01 03:10:10|635.69|627.89|635.67|627.87|635.78|627.98|635.67|627.87|14
1656645020000|2022-07-01 03:10:20|635.71|627.91|635.69|627.89|635.74|627.94|635.68|627.88|12
1656645030000|2022-07-01 03:10:30|635.73|627.93|635.57|627.77|635.76|627.96|635.56|627.76|10
1656645040000|2022-07-01 03:10:40|635.6|627.8|635.56|627.76|635.65|627.85|635.51|627.71|25
1656645050000|2022-07-01 03:10:50|635.61|627.81|635.66|627.86|635.74|627.94|635.61|627.81|23
1656645060000|2022-07-01 03:11:00|635.67|627.87|635.78|627.98|635.84|628.04|635.6|627.8|21
1656645070000|2022-07-01 03:11:10|635.84|628.04|635.73|627.93|635.84|628.04|635.73|627.93|6
1656645080000|2022-07-01 03:11:20|635.77|627.97|635.54|627.74|635.77|627.97|635.54|627.74|10
1656645090000|2022-07-01 03:11:30|635.55|627.75|635.5|627.7|635.64|627.84|635.49|627.69|17
1656645100000|2022-07-01 03:11:40|635.49|627.69|635.15|627.35|635.49|627.69|634.64|626.84|31
1656645110000|2022-07-01 03:11:50|635.04|627.24|635.09|627.29|635.57|627.77|634.65|626.85|35
1656645120000|2022-07-01 03:12:00|635.08|627.28|634.59|626.79|635.08|627.28|634.46|626.66|28
1656645130000|2022-07-01 03:12:10|634.64|626.84|634.68|626.88|634.78|626.98|634.17|626.37|33
1656645140000|2022-07-01 03:12:20|634.67|626.87|634.64|626.84|634.72|626.92|634.57|626.77|20
1656645150000|2022-07-01 03:12:30|634.68|626.88|634.41|626.61|634.68|626.88|634.35|626.55|19
1656645160000|2022-07-01 03:12:40|634.38|626.58|634.27|626.47|634.38|626.58|633.95|626.15|27
1656645170000|2022-07-01 03:12:50|634.26|626.46|634.54|626.74|634.54|626.74|633.5|625.7|32
1656645180000|2022-07-01 03:13:00|634.51|626.71|634.56|626.76|634.69|626.89|634.5|626.7|17
1656645190000|2022-07-01 03:13:10|634.66|626.86|635.94|628.14|635.94|628.14|634.64|626.84|28
1656645200000|2022-07-01 03:13:20|636.02|628.22|635.74|627.94|636.02|628.22|635.2|627.4|30
1656645210000|2022-07-01 03:13:30|635.75|627.95|635.75|627.95|635.86|628.06|635.63|627.83|27
1656645220000|2022-07-01 03:13:40|635.73|627.93|635.75|627.95|635.75|627.95|635.43|627.63|24
1656645230000|2022-07-01 03:13:50|635.7|627.9|635.52|627.72|635.78|627.98|635.49|627.69|28
1656645240000|2022-07-01 03:14:00|635.49|627.69|635.68|627.88|635.74|627.94|635.42|627.62|26
1656645250000|2022-07-01 03:14:10|635.69|627.89|635.74|627.94|635.76|627.96|635.69|627.89|14
1656645260000|2022-07-01 03:14:20|635.73|627.93|635.65|627.85|635.74|627.94|635.63|627.83|16
1656645270000|2022-07-01 03:14:30|635.66|627.86|635.66|627.86|636.11|628.31|635.66|627.86|24
1656645280000|2022-07-01 03:14:40|635.68|627.88|635.92|628.12|635.96|628.16|635.51|627.71|23
1656645290000|2022-07-01 03:14:50|635.93|628.13|635.56|627.76|636.03|628.23|635.56|627.76|8
1656645300000|2022-07-01 03:15:00|635.54|627.74|635.74|627.94|636.01|628.21|635.38|627.58|28
1656645310000|2022-07-01 03:15:10|635.72|627.92|635.67|627.87|635.87|628.07|635.67|627.87|22
1656645320000|2022-07-01 03:15:20|635.69|627.89|635.9|628.1|635.97|628.17|635.54|627.74|24
1656645330000|2022-07-01 03:15:30|635.87|628.07|635.68|627.88|636.46|628.66|635.68|627.88|29
1656645340000|2022-07-01 03:15:40|635.92|628.12|635.73|627.93|635.92|628.12|635.62|627.82|22
1656645350000|2022-07-01 03:15:50|635.75|627.95|635.83|628.03|635.86|628.06|635.63|627.83|18
1656645360000|2022-07-01 03:16:00|635.77|627.97|635.79|627.99|635.84|628.04|635.61|627.81|29
1656645370000|2022-07-01 03:16:10|635.78|627.98|635.87|628.07|636.21|628.41|635.68|627.88|21
1656645380000|2022-07-01 03:16:20|635.92|628.12|635.78|627.98|636.19|628.39|635.6|627.8|22
1656645390000|2022-07-01 03:16:30|635.65|627.85|635.72|627.92|635.92|628.12|635.53|627.73|25
1656645400000|2022-07-01 03:16:40|635.71|627.91|635.58|627.78|635.81|628.01|635.51|627.71|25
1656645410000|2022-07-01 03:16:50|635.57|627.77|635.56|627.76|635.67|627.87|635.38|627.58|19
1656645420000|2022-07-01 03:17:00|635.53|627.73|634.82|627.02|635.53|627.73|634.66|626.86|27
1656645430000|2022-07-01 03:17:10|634.79|626.99|634.48|626.68|635.01|627.21|634.48|626.68|25
1656645440000|2022-07-01 03:17:20|634.45|626.65|634.57|626.77|634.81|627.01|634.44|626.64|33
1656645450000|2022-07-01 03:17:30|634.58|626.78|634.74|626.94|634.76|626.96|634.58|626.78|20
1656645460000|2022-07-01 03:17:40|634.71|626.91|634.63|626.83|634.82|627.02|634.38|626.58|29
1656645470000|2022-07-01 03:17:50|634.62|626.82|634.58|626.78|634.69|626.89|634.56|626.76|8
1656645480000|2022-07-01 03:18:00|634.57|626.77|634.93|627.13|635|627.2|634.46|626.66|17
1656645490000|2022-07-01 03:18:10|634.99|627.19|634.71|626.91|635.09|627.29|634.48|626.68|25
1656645500000|2022-07-01 03:18:20|634.66|626.86|634.79|626.99|634.79|626.99|634.6|626.8|17
1656645510000|2022-07-01 03:18:30|634.75|626.95|634.65|626.85|634.78|626.98|634.58|626.78|24
1656645520000|2022-07-01 03:18:40|634.69|626.89|634.55|626.75|634.71|626.91|634.49|626.69|23
1656645530000|2022-07-01 03:18:50|634.62|626.82|634.76|626.96|634.83|627.03|634.59|626.79|22
1656645540000|2022-07-01 03:19:00|634.74|626.94|634.87|627.07|634.88|627.08|634.64|626.84|18
1656645550000|2022-07-01 03:19:10|634.88|627.08|635.39|627.59|635.64|627.84|634.86|627.06|30
1656645560000|2022-07-01 03:19:20|635.43|627.63|635.08|627.28|635.43|627.63|635.04|627.24|33
1656645570000|2022-07-01 03:19:30|635.06|627.26|634.91|627.11|635.06|627.26|634.87|627.07|18
1656645580000|2022-07-01 03:19:40|634.92|627.12|634.38|626.58|634.92|627.12|634.2|626.4|29
1656645590000|2022-07-01 03:19:50|634.49|626.69|633.88|626.08|634.5|626.7|633.67|625.87|30
1656645600000|2022-07-01 03:20:00|633.96|626.16|634|626.2|634.08|626.28|633.7|625.9|30
1656645610000|2022-07-01 03:20:10|634.02|626.22|634.47|626.67|634.84|627.04|634.02|626.22|30
1656645620000|2022-07-01 03:20:20|634.64|626.84|634.87|627.07|634.89|627.09|634.43|626.63|18
1656645630000|2022-07-01 03:20:30|634.74|626.94|634.83|627.03|635.1|627.3|634.74|626.94|21
1656645640000|2022-07-01 03:20:40|634.82|627.02|634.91|627.11|635|627.2|634.68|626.88|30
1656645650000|2022-07-01 03:20:50|634.9|627.1|634.7|626.9|634.9|627.1|634.6|626.8|25
1656645660000|2022-07-01 03:21:00|634.6|626.8|634.53|626.73|634.73|626.93|634.45|626.65|28
1656645670000|2022-07-01 03:21:10|634.52|626.72|634.52|626.72|634.66|626.86|634.32|626.52|25
1656645680000|2022-07-01 03:21:20|634.55|626.75|634.43|626.63|634.55|626.75|634.36|626.56|31
1656645690000|2022-07-01 03:21:30|634.46|626.66|634.52|626.72|634.52|626.72|634.36|626.56|10
1656645700000|2022-07-01 03:21:40|634.59|626.79|634.62|626.82|634.69|626.89|634.59|626.79|18
1656645710000|2022-07-01 03:21:50|634.6|626.8|634.26|626.46|634.6|626.8|634.23|626.43|27
1656645720000|2022-07-01 03:22:00|634.19|626.39|634.08|626.28|634.31|626.51|633.85|626.05|25
1656645730000|2022-07-01 03:22:10|634|626.2|634.01|626.21|634.18|626.38|633.96|626.16|25
1656645740000|2022-07-01 03:22:20|633.98|626.18|633.97|626.17|634.14|626.34|633.92|626.12|25
1656645750000|2022-07-01 03:22:30|633.99|626.19|633.95|626.15|634.13|626.33|633.9|626.1|20
1656645760000|2022-07-01 03:22:40|633.93|626.13|632.95|625.15|633.93|626.13|632.95|625.15|29
1656645770000|2022-07-01 03:22:50|632.96|625.16|632.73|624.93|633.21|625.41|632.68|624.88|26
1656645780000|2022-07-01 03:23:00|632.62|624.82|632.11|624.31|632.82|625.02|632.11|624.31|30
1656645790000|2022-07-01 03:23:10|632.19|624.39|632.67|624.87|632.82|625.02|631.7|623.9|32
1656645800000|2022-07-01 03:23:20|632.66|624.86|633.38|625.58|633.38|625.58|632.5|624.7|31
1656645810000|2022-07-01 03:23:30|633.39|625.59|632.29|624.49|633.41|625.61|632.29|624.49|27
1656645820000|2022-07-01 03:23:40|632.34|624.54|632.8|625|632.81|625.01|632.27|624.47|13
1656645830000|2022-07-01 03:23:50|632.82|625.02|632.68|624.88|632.82|625.02|632.51|624.71|24
1656645840000|2022-07-01 03:24:00|632.67|624.87|632.8|625|633.09|625.29|632.54|624.74|31
1656645850000|2022-07-01 03:24:10|632.77|624.97|632.64|624.84|632.92|625.12|632.53|624.73|31
1656645860000|2022-07-01 03:24:20|632.74|624.94|632.77|624.97|632.92|625.12|632.74|624.94|24
1656645870000|2022-07-01 03:24:30|632.76|624.96|632.65|624.85|632.88|625.08|632.54|624.74|22
1656645880000|2022-07-01 03:24:40|632.63|624.83|632.65|624.85|632.74|624.94|632.51|624.71|27
1656645890000|2022-07-01 03:24:50|632.75|624.95|632.49|624.69|633.42|625.62|632.38|624.58|29
1656645900000|2022-07-01 03:25:00|632.48|624.68|632.8|625|632.81|625.01|632.29|624.49|23
1656645910000|2022-07-01 03:25:10|632.81|625.01|632.78|624.98|632.92|625.12|632.64|624.84|26
1656645920000|2022-07-01 03:25:20|632.71|624.91|633.13|625.33|633.13|625.33|632.56|624.76|26
1656645930000|2022-07-01 03:25:30|632.87|625.07|633.54|625.74|633.72|625.92|632.82|625.02|34
1656645940000|2022-07-01 03:25:40|633.62|625.82|633.74|625.94|633.78|625.98|633.57|625.77|28
1656645950000|2022-07-01 03:25:50|633.68|625.88|633.03|625.23|633.69|625.89|632.91|625.11|24
1656645960000|2022-07-01 03:26:00|632.98|625.18|633.07|625.27|633.1|625.3|632.5|624.7|30
1656645970000|2022-07-01 03:26:10|633.06|625.26|632.12|624.32|633.19|625.39|632.12|624.32|29
1656645980000|2022-07-01 03:26:20|632.66|624.86|632.9|625.1|632.91|625.11|632.64|624.84|22
1656645990000|2022-07-01 03:26:30|632.92|625.12|632.12|624.32|632.92|625.12|632.12|624.32|27
1656646000000|2022-07-01 03:26:40|632.13|624.33|632.01|624.21|632.27|624.47|631.94|624.14|29
1656646010000|2022-07-01 03:26:50|632.02|624.22|632.16|624.36|632.26|624.46|631.97|624.17|32
1656646020000|2022-07-01 03:27:00|632.17|624.37|631.96|624.16|632.17|624.37|631.31|623.51|27
1656646030000|2022-07-01 03:27:10|631.94|624.14|631.85|624.05|632.08|624.28|631.77|623.97|25
1656646040000|2022-07-01 03:27:20|631.81|624.01|631.55|623.75|631.81|624.01|631.55|623.75|24
1656646050000|2022-07-01 03:27:30|631.69|623.89|631.82|624.02|631.91|624.11|631.67|623.87|23
1656646060000|2022-07-01 03:27:40|631.79|623.99|631.78|623.98|631.93|624.13|631.7|623.9|24
1656646070000|2022-07-01 03:27:50|631.81|624.01|631.54|623.74|631.98|624.18|631.54|623.74|27
1656646080000|2022-07-01 03:28:00|631.53|623.73|631.61|623.81|631.94|624.14|631.5|623.7|27
1656646090000|2022-07-01 03:28:10|631.6|623.8|631.58|623.78|631.7|623.9|631.25|623.45|33
1656646100000|2022-07-01 03:28:20|631.54|623.74|631.27|623.47|631.76|623.96|631.27|623.47|26
1656646110000|2022-07-01 03:28:30|631.28|623.48|631.66|623.86|631.66|623.86|631.28|623.48|25
1656646120000|2022-07-01 03:28:40|631.65|623.85|631.7|623.9|631.73|623.93|631.25|623.45|28
1656646130000|2022-07-01 03:28:50|631.66|623.86|631.49|623.69|631.66|623.86|631.34|623.54|18
1656646140000|2022-07-01 03:29:00|631.48|623.68|631.74|623.94|631.83|624.03|631.43|623.63|25
1656646150000|2022-07-01 03:29:10|631.61|623.81|631.73|623.93|631.92|624.12|631.33|623.53|23
1656646160000|2022-07-01 03:29:20|631.67|623.87|632.29|624.49|632.32|624.52|631.53|623.73|24
1656646170000|2022-07-01 03:29:30|632.22|624.42|632.07|624.27|632.4|624.6|631.75|623.95|28
1656646180000|2022-07-01 03:29:40|631.99|624.19|631.76|623.96|632.37|624.57|631.59|623.79|25
1656646190000|2022-07-01 03:29:50|631.71|623.91|631.86|624.06|631.91|624.11|631.6|623.8|19
1656646200000|2022-07-01 03:30:00|631.79|623.99|631.43|623.63|631.95|624.15|631.37|623.57|23
1656646210000|2022-07-01 03:30:10|631.45|623.65|632.02|624.22|632.27|624.47|631.45|623.65|26
1656646220000|2022-07-01 03:30:20|632|624.2|631.76|623.96|632.14|624.34|631.58|623.78|24
1656646230000|2022-07-01 03:30:30|631.67|623.87|631.74|623.94|632.12|624.32|631.43|623.63|19
1656646240000|2022-07-01 03:30:40|631.72|623.92|631.96|624.16|632.09|624.29|631.71|623.91|24
1656646250000|2022-07-01 03:30:50|632.13|624.33|631.53|623.73|632.14|624.34|631.37|623.57|19
1656646260000|2022-07-01 03:31:00|631.51|623.71|631.56|623.76|631.6|623.8|631.46|623.66|21
1656646270000|2022-07-01 03:31:10|631.67|623.87|632.45|624.65|632.58|624.78|631.45|623.65|30
1656646280000|2022-07-01 03:31:20|632.44|624.64|632.24|624.44|632.44|624.64|632.2|624.4|24
1656646290000|2022-07-01 03:31:30|632.22|624.42|632.61|624.81|632.64|624.84|632.09|624.29|23
1656646300000|2022-07-01 03:31:40|632.6|624.8|632.94|625.14|632.94|625.14|632.49|624.69|25
1656646310000|2022-07-01 03:31:50|632.95|625.15|632.51|624.71|633.04|625.24|632.51|624.71|26
1656646320000|2022-07-01 03:32:00|632.49|624.69|632.34|624.54|632.75|624.95|632.34|624.54|22
1656646330000|2022-07-01 03:32:10|632.37|624.57|631.89|624.09|632.37|624.57|631.89|624.09|24
1656646340000|2022-07-01 03:32:20|631.95|624.15|632.45|624.65|632.62|624.82|631.94|624.14|22
1656646350000|2022-07-01 03:32:30|632.37|624.57|632.34|624.54|632.53|624.73|632.15|624.35|34
1656646360000|2022-07-01 03:32:40|632.35|624.55|633.55|625.75|633.55|625.75|632.35|624.55|23
1656646370000|2022-07-01 03:32:50|633.56|625.76|633.57|625.77|633.57|625.77|633.46|625.66|8
1656646380000|2022-07-01 03:33:00|633.59|625.79|632.98|625.18|633.59|625.79|632.98|625.18|23
1656646390000|2022-07-01 03:33:10|632.99|625.19|632.7|624.9|633.02|625.22|632.62|624.82|14
1656646400000|2022-07-01 03:33:20|632.72|624.92|632.87|625.07|632.87|625.07|632.68|624.88|25
1656646410000|2022-07-01 03:33:30|632.88|625.08|633.35|625.55|633.73|625.93|632.66|624.86|24
1656646420000|2022-07-01 03:33:40|633.6|625.8|632.76|624.96|633.6|625.8|632.71|624.91|13
1656646430000|2022-07-01 03:33:50|632.63|624.83|632.79|624.99|632.79|624.99|632.63|624.83|19
1656646440000|2022-07-01 03:34:00|632.8|625|632.55|624.75|632.8|625|632.28|624.48|28
1656646450000|2022-07-01 03:34:10|632.57|624.77|634.34|626.54|634.34|626.54|632.57|624.77|28
1656646460000|2022-07-01 03:34:20|634.37|626.57|634.19|626.39|634.52|626.72|633.59|625.79|36
1656646470000|2022-07-01 03:34:30|634.21|626.41|633.49|625.69|634.22|626.42|633.17|625.37|28
1656646480000|2022-07-01 03:34:40|633.38|625.58|633.73|625.93|633.75|625.95|633.35|625.55|24
1656646490000|2022-07-01 03:34:50|633.75|625.95|633.64|625.84|633.79|625.99|633.56|625.76|24
1656646500000|2022-07-01 03:35:00|633.78|625.98|633.61|625.81|633.84|626.04|633.61|625.81|19
1656646510000|2022-07-01 03:35:10|633.59|625.79|634.3|626.5|634.42|626.62|633.49|625.69|26
1656646520000|2022-07-01 03:35:20|634.31|626.51|634.53|626.73|634.53|626.73|634.27|626.47|20
1656646530000|2022-07-01 03:35:30|634.47|626.67|634.39|626.59|634.51|626.71|634.38|626.58|12
1656646540000|2022-07-01 03:35:40|634.4|626.6|634.54|626.74|634.54|626.74|634.4|626.6|13
1656646550000|2022-07-01 03:35:50|634.52|626.72|634.47|626.67|634.57|626.77|634.41|626.61|19
1656646560000|2022-07-01 03:36:00|634.48|626.68|634.53|626.73|634.58|626.78|634.37|626.57|18
1656646570000|2022-07-01 03:36:10|634.52|626.72|633.78|625.98|634.61|626.81|633.75|625.95|19
1656646580000|2022-07-01 03:36:20|633.76|625.96|633.93|626.13|633.94|626.14|633.75|625.95|18
1656646590000|2022-07-01 03:36:30|633.88|626.08|633.81|626.01|634.03|626.23|633.81|626.01|17
1656646600000|2022-07-01 03:36:40|634.32|626.52|634.36|626.56|634.54|626.74|634.29|626.49|24
1656646610000|2022-07-01 03:36:50|634.29|626.49|633.7|625.9|634.3|626.5|633.69|625.89|23
1656646620000|2022-07-01 03:37:00|633.82|626.02|633.56|625.76|633.82|626.02|633.5|625.7|10
1656646630000|2022-07-01 03:37:10|633.55|625.75|633.54|625.74|633.56|625.76|633.52|625.72|5
1656646640000|2022-07-01 03:37:20|633.56|625.76|633.56|625.76|633.56|625.76|633.56|625.76|1
1656646650000|2022-07-01 03:37:30|633.57|625.77|633.74|625.94|633.84|626.04|633.57|625.77|15
1656646660000|2022-07-01 03:37:40|633.75|625.95|634.69|626.89|634.73|626.93|633.65|625.85|22
1656646670000|2022-07-01 03:37:50|634.52|626.72|634.3|626.5|634.65|626.85|634.06|626.26|28
1656646680000|2022-07-01 03:38:00|634.29|626.49|633.86|626.06|634.3|626.5|633.69|625.89|23
1656646690000|2022-07-01 03:38:10|633.83|626.03|633.83|626.03|633.93|626.13|633.82|626.02|17
1656646700000|2022-07-01 03:38:20|634.05|626.25|633.88|626.08|634.05|626.25|633.83|626.03|10
1656646710000|2022-07-01 03:38:30|633.82|626.02|634.36|626.56|634.36|626.56|633.82|626.02|19
1656646720000|2022-07-01 03:38:40|634.37|626.57|634.37|626.57|634.37|626.57|634.35|626.55|4
1656646730000|2022-07-01 03:38:50|634.3|626.5|633.89|626.09|634.3|626.5|633.89|626.09|11
1656646740000|2022-07-01 03:39:00|633.83|626.03|634.6|626.8|634.64|626.84|633.83|626.03|20
1656646750000|2022-07-01 03:39:10|634.64|626.84|634.62|626.82|634.86|627.06|634.12|626.32|22
1656646760000|2022-07-01 03:39:20|634.6|626.8|634.63|626.83|634.72|626.92|634.44|626.64|15
1656646770000|2022-07-01 03:39:30|634.61|626.81|634.58|626.78|634.67|626.87|634.44|626.64|23
1656646780000|2022-07-01 03:39:40|634.69|626.89|634.38|626.58|634.69|626.89|634.37|626.57|26
1656646790000|2022-07-01 03:39:50|634.39|626.59|634.8|627|634.82|627.02|634.39|626.59|30
1656646800000|2022-07-01 03:40:00|634.79|626.99|635.44|627.64|635.59|627.79|634.4|626.6|21
1656646810000|2022-07-01 03:40:10|635.61|627.81|635.64|627.84|635.82|628.02|635.22|627.42|27
1656646820000|2022-07-01 03:40:20|635.57|627.77|635.49|627.69|635.57|627.77|635.39|627.59|9
1656646830000|2022-07-01 03:40:30|635.5|627.7|635.38|627.58|635.62|627.82|635.38|627.58|10
1656646840000|2022-07-01 03:40:40|635.39|627.59|635.39|627.59|635.51|627.71|635.35|627.55|14
1656646850000|2022-07-01 03:40:50|635.43|627.63|635.34|627.54|635.44|627.64|635.34|627.54|16
1656646860000|2022-07-01 03:41:00|635.44|627.64|635.41|627.61|635.53|627.73|635.32|627.52|12
1656646870000|2022-07-01 03:41:10|635.4|627.6|635.43|627.63|635.68|627.88|635.32|627.52|22
1656646880000|2022-07-01 03:41:20|635.42|627.62|635.42|627.62|635.57|627.77|635.42|627.62|16
1656646890000|2022-07-01 03:41:30|635.44|627.64|635.35|627.55|635.51|627.71|635.13|627.33|23
1656646900000|2022-07-01 03:41:40|635.33|627.53|635.4|627.6|635.44|627.64|635.33|627.53|15
1656646910000|2022-07-01 03:41:50|635.44|627.64|635.85|628.05|635.85|628.05|635.44|627.64|13
1656646920000|2022-07-01 03:42:00|635.57|627.77|635.42|627.62|635.58|627.78|635.42|627.62|18
1656646930000|2022-07-01 03:42:10|635.41|627.61|635.38|627.58|635.41|627.61|635.36|627.56|7
1656646940000|2022-07-01 03:42:20|635.36|627.56|634.93|627.13|635.48|627.68|634.93|627.13|16
1656646950000|2022-07-01 03:42:30|634.92|627.12|634.61|626.81|634.93|627.13|634.54|626.74|19
1656646960000|2022-07-01 03:42:40|634.63|626.83|634.18|626.38|634.65|626.85|634.18|626.38|23
1656646970000|2022-07-01 03:42:50|634.17|626.37|634.25|626.45|634.44|626.64|634.07|626.27|24
1656646980000|2022-07-01 03:43:00|634.26|626.46|634.26|626.46|634.32|626.52|634.12|626.32|12
1656646990000|2022-07-01 03:43:10|634.15|626.35|634.15|626.35|634.15|626.35|634.15|626.35|1
1656647000000|2022-07-01 03:43:20|634.16|626.36|634.24|626.44|634.32|626.52|634.14|626.34|12
1656647010000|2022-07-01 03:43:30|634.25|626.45|634.25|626.45|634.3|626.5|634.18|626.38|13
1656647020000|2022-07-01 03:43:40|634.22|626.42|634.21|626.41|634.24|626.44|634.14|626.34|14
1656647030000|2022-07-01 03:43:50|634.18|626.38|633.67|625.87|634.18|626.38|633.65|625.85|15
1656647040000|2022-07-01 03:44:00|633.68|625.88|633.54|625.74|633.77|625.97|633.47|625.67|27
1656647050000|2022-07-01 03:44:10|633.56|625.76|633.6|625.8|633.8|626|633.51|625.71|22
1656647060000|2022-07-01 03:44:20|633.58|625.78|633.48|625.68|633.71|625.91|633.45|625.65|24
1656647070000|2022-07-01 03:44:30|633.47|625.67|633.47|625.67|633.54|625.74|633.4|625.6|20
1656647080000|2022-07-01 03:44:40|633.48|625.68|633.44|625.64|633.55|625.75|633.36|625.56|23
1656647090000|2022-07-01 03:44:50|633.41|625.61|632.47|624.67|633.43|625.63|632.44|624.64|25
1656647100000|2022-07-01 03:45:00|632.38|624.58|633.25|625.45|633.3|625.5|632.35|624.55|28
1656647110000|2022-07-01 03:45:10|633.3|625.5|633.38|625.58|633.41|625.61|633.26|625.46|25
1656647120000|2022-07-01 03:45:20|633.39|625.59|633.43|625.63|633.45|625.65|633.25|625.45|23
1656647130000|2022-07-01 03:45:30|633.34|625.54|633.39|625.59|633.66|625.86|633.27|625.47|23
1656647140000|2022-07-01 03:45:40|633.45|625.65|633.49|625.69|633.49|625.69|633.34|625.54|26
1656647150000|2022-07-01 03:45:50|633.42|625.62|633.47|625.67|633.55|625.75|633.41|625.61|11
1656647160000|2022-07-01 03:46:00|633.44|625.64|633.57|625.77|633.57|625.77|633.44|625.64|8
1656647170000|2022-07-01 03:46:10|633.56|625.76|633.5|625.7|633.56|625.76|633.47|625.67|17
1656647180000|2022-07-01 03:46:20|633.55|625.75|633.26|625.46|633.56|625.76|633.25|625.45|14
1656647190000|2022-07-01 03:46:30|633.34|625.54|633.46|625.66|633.55|625.75|633.32|625.52|19
1656647200000|2022-07-01 03:46:40|633.44|625.64|633.42|625.62|633.5|625.7|633.38|625.58|15
1656647210000|2022-07-01 03:46:50|633.41|625.61|633.46|625.66|633.46|625.66|633.38|625.58|9
1656647220000|2022-07-01 03:47:00|633.47|625.67|633.34|625.54|633.48|625.68|633.34|625.54|19
1656647230000|2022-07-01 03:47:10|633.45|625.65|633.33|625.53|633.46|625.66|633.29|625.49|17
1656647240000|2022-07-01 03:47:20|633.31|625.51|633.37|625.57|633.46|625.66|633.29|625.49|19
1656647250000|2022-07-01 03:47:30|633.39|625.59|633.27|625.47|633.4|625.6|633.22|625.42|17
1656647260000|2022-07-01 03:47:40|633.28|625.48|633.36|625.56|633.36|625.56|633.21|625.41|27
1656647270000|2022-07-01 03:47:50|633.45|625.65|633.43|625.63|633.55|625.75|633.34|625.54|22
1656647280000|2022-07-01 03:48:00|633.44|625.64|633.41|625.61|633.47|625.67|633.32|625.52|29
1656647290000|2022-07-01 03:48:10|633.17|625.37|633.63|625.83|633.79|625.99|632.65|624.85|27
1656647300000|2022-07-01 03:48:20|633.61|625.81|633|625.2|633.79|625.99|632.99|625.19|30
1656647310000|2022-07-01 03:48:30|632.9|625.1|632.7|624.9|632.9|625.1|631.97|624.17|29
1656647320000|2022-07-01 03:48:40|632.64|624.84|632.77|624.97|632.89|625.09|632.12|624.32|25
1656647330000|2022-07-01 03:48:50|632.75|624.95|632.71|624.91|632.91|625.11|632.3|624.5|24
1656647340000|2022-07-01 03:49:00|632.25|624.45|633.6|625.8|633.6|625.8|632.25|624.45|25
1656647350000|2022-07-01 03:49:10|633.58|625.78|633.41|625.61|633.58|625.78|633.35|625.55|28
1656647360000|2022-07-01 03:49:20|633.4|625.6|633.4|625.6|633.62|625.82|633.34|625.54|23
1656647370000|2022-07-01 03:49:30|633.39|625.59|633.5|625.7|633.52|625.72|633.39|625.59|13
1656647380000|2022-07-01 03:49:40|633.53|625.73|633.4|625.6|633.53|625.73|633.33|625.53|24
1656647390000|2022-07-01 03:49:50|633.39|625.59|633.46|625.66|633.5|625.7|633.37|625.57|22
1656647400000|2022-07-01 03:50:00|633.45|625.65|633.32|625.52|633.59|625.79|633.32|625.52|28
1656647410000|2022-07-01 03:50:10|633.31|625.51|633.37|625.57|633.55|625.75|633.29|625.49|21
1656647420000|2022-07-01 03:50:20|633.38|625.58|633.35|625.55|633.5|625.7|633.35|625.55|24
1656647430000|2022-07-01 03:50:30|633.53|625.73|632.53|624.73|633.69|625.89|632.51|624.71|25
1656647440000|2022-07-01 03:50:40|632.42|624.62|631.34|623.54|632.5|624.7|631.34|623.54|29
1656647450000|2022-07-01 03:50:50|631.33|623.53|631.47|623.67|631.59|623.79|630.6|622.8|28
1656647460000|2022-07-01 03:51:00|631.49|623.69|631.47|623.67|631.75|623.95|630.4|622.6|28
1656647470000|2022-07-01 03:51:10|631.34|623.54|631.31|623.51|631.6|623.8|630.78|622.98|33
1656647480000|2022-07-01 03:51:20|631.32|623.52|630.35|622.55|631.5|623.7|630.09|622.29|34
1656647490000|2022-07-01 03:51:30|630.32|622.52|630.26|622.46|630.48|622.68|630|622.2|29
1656647500000|2022-07-01 03:51:40|630.16|622.36|630.3|622.5|630.31|622.51|630.08|622.28|23
1656647510000|2022-07-01 03:51:50|630.31|622.51|628.56|620.76|630.33|622.53|628.56|620.76|32
1656647520000|2022-07-01 03:52:00|628.54|620.74|628.76|620.96|628.84|621.04|628.27|620.47|34
1656647530000|2022-07-01 03:52:10|628.63|620.83|628.05|620.25|628.81|621.01|628.05|620.25|27
1656647540000|2022-07-01 03:52:20|627.99|620.19|627.99|620.19|628.06|620.26|627.69|619.89|30
1656647550000|2022-07-01 03:52:30|628|620.2|627.7|619.9|628.16|620.36|627.61|619.81|29
1656647560000|2022-07-01 03:52:40|627.73|619.93|627.64|619.84|627.82|620.02|627.47|619.67|27
1656647570000|2022-07-01 03:52:50|627.6|619.8|627.57|619.77|627.87|620.07|627.52|619.72|30
1656647580000|2022-07-01 03:53:00|627.55|619.75|627.67|619.87|627.67|619.87|627.51|619.71|25
1656647590000|2022-07-01 03:53:10|627.68|619.88|628.24|620.44|628.34|620.54|627.57|619.77|33
1656647600000|2022-07-01 03:53:20|628.25|620.45|628.4|620.6|628.48|620.68|628.07|620.27|33
1656647610000|2022-07-01 03:53:30|627.49|619.69|627.67|619.87|627.72|619.92|627.44|619.64|33
1656647620000|2022-07-01 03:53:40|627.69|619.89|628.36|620.56|628.42|620.62|627.52|619.72|34
1656647630000|2022-07-01 03:53:50|628.33|620.53|627.97|620.17|628.33|620.53|627.68|619.88|27
1656647640000|2022-07-01 03:54:00|628.03|620.23|627.64|619.84|628.1|620.3|627.34|619.54|31
1656647650000|2022-07-01 03:54:10|627.65|619.85|627.59|619.79|627.74|619.94|627.51|619.71|29
1656647660000|2022-07-01 03:54:20|627.58|619.78|627.38|619.58|627.64|619.84|627.23|619.43|24
1656647670000|2022-07-01 03:54:30|627.37|619.57|626.87|619.07|627.42|619.62|626.81|619.01|22
1656647680000|2022-07-01 03:54:40|626.88|619.08|626.7|618.9|626.96|619.16|626.58|618.78|26
1656647690000|2022-07-01 03:54:50|626.67|618.87|626.51|618.71|626.67|618.87|626.07|618.27|36
1656647700000|2022-07-01 03:55:00|626.44|618.64|625.76|617.96|626.44|618.64|625.68|617.88|22
1656647710000|2022-07-01 03:55:10|625.69|617.89|625.46|617.66|625.91|618.11|624.98|617.18|32
1656647720000|2022-07-01 03:55:20|625.42|617.62|625.2|617.4|625.42|617.62|624.66|616.86|34
1656647730000|2022-07-01 03:55:30|625.45|617.65|625.06|617.26|625.46|617.66|624.64|616.84|30
1656647740000|2022-07-01 03:55:40|625.05|617.25|623.95|616.15|625.05|617.25|623.82|616.02|32
1656647750000|2022-07-01 03:55:50|624.3|616.5|623.54|615.74|624.41|616.61|623.54|615.74|32
1656647760000|2022-07-01 03:56:00|623.52|615.72|624.13|616.33|624.46|616.66|623.46|615.66|34
1656647770000|2022-07-01 03:56:10|624.12|616.32|623.97|616.17|624.2|616.4|623.45|615.65|33
1656647780000|2022-07-01 03:56:20|623.82|616.02|623.53|615.73|624.01|616.21|623.53|615.73|29
1656647790000|2022-07-01 03:56:30|623.54|615.74|623.5|615.7|623.64|615.84|623.42|615.62|20
1656647800000|2022-07-01 03:56:40|623.54|615.74|622.77|614.97|623.54|615.74|622.69|614.89|22
1656647810000|2022-07-01 03:56:50|622.74|614.94|621.78|613.98|622.8|615|621.76|613.96|27
1656647820000|2022-07-01 03:57:00|621.91|614.11|622.93|615.13|622.96|615.16|621.91|614.11|30
1656647830000|2022-07-01 03:57:10|622.84|615.04|622.82|615.02|622.94|615.14|622.61|614.81|34
1656647840000|2022-07-01 03:57:20|622.83|615.03|621.97|614.17|622.83|615.03|621.7|613.9|30
1656647850000|2022-07-01 03:57:30|622.03|614.23|622.06|614.26|622.44|614.64|621.81|614.01|35
1656647860000|2022-07-01 03:57:40|622.16|614.36|622.41|614.61|622.57|614.77|622.16|614.36|28
1656647870000|2022-07-01 03:57:50|622.45|614.65|622.56|614.76|623.39|615.59|622.45|614.65|25
1656647880000|2022-07-01 03:58:00|622.54|614.74|622.63|614.83|622.63|614.83|622.15|614.35|36
1656647890000|2022-07-01 03:58:10|622.59|614.79|622.67|614.87|623.29|615.49|622.49|614.69|31
1656647900000|2022-07-01 03:58:20|622.72|614.92|622.93|615.13|623.63|615.83|622.57|614.77|27
1656647910000|2022-07-01 03:58:30|623|615.2|623.01|615.21|623.39|615.59|622.35|614.55|35
1656647920000|2022-07-01 03:58:40|623.02|615.22|622.95|615.15|623.28|615.48|622.45|614.65|37
1656647930000|2022-07-01 03:58:50|622.85|615.05|622.68|614.88|623.52|615.72|622.54|614.74|33
1656647940000|2022-07-01 03:59:00|622.63|614.83|622.52|614.72|622.89|615.09|622.23|614.43|30
1656647950000|2022-07-01 03:59:10|622.16|614.36|622.74|614.94|622.85|615.05|622.04|614.24|33
1656647960000|2022-07-01 03:59:20|622.55|614.75|622.78|614.98|622.81|615.01|622.27|614.47|26
1656647970000|2022-07-01 03:59:30|622.81|615.01|622.46|614.66|622.85|615.05|622.12|614.32|26
1656647980000|2022-07-01 03:59:40|622.45|614.65|622.04|614.24|622.45|614.65|621.99|614.19|32
1656647990000|2022-07-01 03:59:50|622.01|614.21|621.61|613.81|622.4|614.6|621.61|613.81|29
1656648000000|2022-07-01 04:00:00|621.59|613.79|621.89|614.09|622.15|614.35|621.32|613.52|29
1656648010000|2022-07-01 04:00:10|621.86|614.06|621.85|614.05|622.53|614.73|621.71|613.91|29
1656648020000|2022-07-01 04:00:20|621.91|614.11|621.71|613.91|621.91|614.11|621.68|613.88|22
1656648030000|2022-07-01 04:00:30|621.74|613.94|621.71|613.91|621.96|614.16|621.69|613.89|27
1656648040000|2022-07-01 04:00:40|621.69|613.89|621|613.2|621.8|614|620.95|613.15|29
1656648050000|2022-07-01 04:00:50|620.99|613.19|620.71|612.91|621.17|613.37|620.71|612.91|30
1656648060000|2022-07-01 04:01:00|620.65|612.85|620.78|612.98|620.88|613.08|620.64|612.84|34
1656648070000|2022-07-01 04:01:10|620.79|612.99|620.77|612.97|620.83|613.03|620.59|612.79|23
1656648080000|2022-07-01 04:01:20|620.8|613|620.78|612.98|620.95|613.15|620.66|612.86|31
1656648090000|2022-07-01 04:01:30|620.75|612.95|620.76|612.96|620.76|612.96|620.53|612.73|26
1656648100000|2022-07-01 04:01:40|620.78|612.98|621.27|613.47|621.3|613.5|620.74|612.94|23
1656648110000|2022-07-01 04:01:50|621.3|613.5|621.33|613.53|621.44|613.64|621.21|613.41|31
1656648120000|2022-07-01 04:02:00|621.47|613.67|621.74|613.94|621.87|614.07|621.47|613.67|30
1656648130000|2022-07-01 04:02:10|621.93|614.13|621.93|614.13|622.24|614.44|621.77|613.97|34
1656648140000|2022-07-01 04:02:20|621.96|614.16|621.32|613.52|621.96|614.16|621.32|613.52|24
1656648150000|2022-07-01 04:02:30|621.31|613.51|621.36|613.56|621.49|613.69|621.27|613.47|33
1656648160000|2022-07-01 04:02:40|621.35|613.55|621.23|613.43|621.48|613.68|620.65|612.85|25
1656648170000|2022-07-01 04:02:50|621.22|613.42|621.25|613.45|621.28|613.48|620.96|613.16|27
1656648180000|2022-07-01 04:03:00|621.17|613.37|620.85|613.05|621.22|613.42|620.82|613.02|28
1656648190000|2022-07-01 04:03:10|620.9|613.1|620.22|612.42|620.97|613.17|619.57|611.77|16
1656648200000|2022-07-01 04:03:20|620.21|612.41|619.84|612.04|620.22|612.42|619.75|611.95|27
1656648210000|2022-07-01 04:03:30|619.83|612.03|619.48|611.68|619.88|612.08|618.68|610.88|38
1656648220000|2022-07-01 04:03:40|619.43|611.63|619.83|612.03|620.26|612.46|619.43|611.63|36
1656648230000|2022-07-01 04:03:50|620.19|612.39|620.01|612.21|620.19|612.39|619.72|611.92|35
1656648240000|2022-07-01 04:04:00|620.11|612.31|619.39|611.59|620.11|612.31|619.3|611.5|26
1656648250000|2022-07-01 04:04:10|619.38|611.58|619.67|611.87|619.74|611.94|619.24|611.44|28
1656648260000|2022-07-01 04:04:20|619.74|611.94|619.84|612.04|619.84|612.04|619.38|611.58|27
1656648270000|2022-07-01 04:04:30|619.7|611.9|619.83|612.03|619.83|612.03|619.42|611.62|25
1656648280000|2022-07-01 04:04:40|619.32|611.52|619.59|611.79|619.69|611.89|619.29|611.49|25
1656648290000|2022-07-01 04:04:50|619.58|611.78|619.53|611.73|619.78|611.98|619.46|611.66|36
1656648300000|2022-07-01 04:05:00|619.83|612.03|619.67|611.87|619.83|612.03|619.55|611.75|25
1656648310000|2022-07-01 04:05:10|619.71|611.91|620.51|612.71|620.55|612.75|619.7|611.9|30
1656648320000|2022-07-01 04:05:20|620.61|612.81|620.41|612.61|620.61|612.81|619.78|611.98|21
1656648330000|2022-07-01 04:05:30|620.61|612.81|619.92|612.12|620.63|612.83|619.92|612.12|31
1656648340000|2022-07-01 04:05:40|620.18|612.38|619.79|611.99|620.41|612.61|619.69|611.89|29
1656648350000|2022-07-01 04:05:50|619.76|611.96|619.36|611.56|619.9|612.1|619.29|611.49|21
1656648360000|2022-07-01 04:06:00|619.32|611.52|619.2|611.4|619.33|611.53|618.83|611.03|27
1656648370000|2022-07-01 04:06:10|619.11|611.31|619.25|611.45|619.45|611.65|619.01|611.21|29
1656648380000|2022-07-01 04:06:20|619.03|611.23|619.18|611.38|619.3|611.5|619|611.2|26
1656648390000|2022-07-01 04:06:30|618.95|611.15|618.72|610.92|619.3|611.5|618.72|610.92|25
1656648400000|2022-07-01 04:06:40|618.67|610.87|619.05|611.25|619.27|611.47|618.62|610.82|24
1656648410000|2022-07-01 04:06:50|619.07|611.27|618.27|610.47|619.16|611.36|618.27|610.47|28
1656648420000|2022-07-01 04:07:00|618.21|610.41|618.37|610.57|618.43|610.63|617.83|610.03|29
1656648430000|2022-07-01 04:07:10|618.35|610.55|618.46|610.66|618.61|610.81|618.35|610.55|31
1656648440000|2022-07-01 04:07:20|618.45|610.65|618.69|610.89|618.8|611|618.29|610.49|24
1656648450000|2022-07-01 04:07:30|618.7|610.9|618.71|610.91|618.75|610.95|618.66|610.86|15
1656648460000|2022-07-01 04:07:40|618.67|610.87|618.69|610.89|618.76|610.96|618.65|610.85|16
1656648470000|2022-07-01 04:07:50|618.73|610.93|618.58|610.78|618.77|610.97|618.52|610.72|27
1656648480000|2022-07-01 04:08:00|618.64|610.84|618.72|610.92|618.8|611|618.44|610.64|31
1656648490000|2022-07-01 04:08:10|618.67|610.87|619.15|611.35|619.23|611.43|618.62|610.82|32
1656648500000|2022-07-01 04:08:20|619.14|611.34|619.52|611.72|619.52|611.72|618.74|610.94|28
1656648510000|2022-07-01 04:08:30|619.53|611.73|620.36|612.56|620.45|612.65|619.46|611.66|34
1656648520000|2022-07-01 04:08:40|620.3|612.5|620.08|612.28|620.3|612.5|619.57|611.77|28
1656648530000|2022-07-01 04:08:50|620.37|612.57|619.73|611.93|620.57|612.77|619.59|611.79|32
1656648540000|2022-07-01 04:09:00|619.62|611.82|620.12|612.32|620.16|612.36|619.6|611.8|31
1656648550000|2022-07-01 04:09:10|620.11|612.31|620.43|612.63|620.43|612.63|619.67|611.87|32
1656648560000|2022-07-01 04:09:20|620.48|612.68|620.88|613.08|620.99|613.19|620.48|612.68|31
1656648570000|2022-07-01 04:09:30|620.58|612.78|620.05|612.25|620.61|612.81|619.55|611.75|31
1656648580000|2022-07-01 04:09:40|619.91|612.11|619.65|611.85|619.91|612.11|619.56|611.76|29
1656648590000|2022-07-01 04:09:50|619.69|611.89|619.75|611.95|619.75|611.95|619.2|611.4|24
1656648600000|2022-07-01 04:10:00|619.72|611.92|619.76|611.96|620|612.2|619.63|611.83|25
1656648610000|2022-07-01 04:10:10|619.72|611.92|619.98|612.18|620.06|612.26|619.72|611.92|15
1656648620000|2022-07-01 04:10:20|620.14|612.34|620.49|612.69|620.66|612.86|620.14|612.34|33
1656648630000|2022-07-01 04:10:30|620.5|612.7|620.65|612.85|620.65|612.85|620.5|612.7|21
1656648640000|2022-07-01 04:10:40|620.69|612.89|620.7|612.9|620.71|612.91|620.54|612.74|21
1656648650000|2022-07-01 04:10:50|620.58|612.78|620.53|612.73|620.7|612.9|620.4|612.6|23
1656648660000|2022-07-01 04:11:00|620.59|612.79|620.94|613.14|621.01|613.21|620.59|612.79|20
1656648670000|2022-07-01 04:11:10|621.03|613.23|620.94|613.14|621.05|613.25|620.9|613.1|14
1656648680000|2022-07-01 04:11:20|621|613.2|620.66|612.86|621.05|613.25|620.64|612.84|18
1656648690000|2022-07-01 04:11:30|620.67|612.87|620.69|612.89|620.95|613.15|620.61|612.81|20
1656648700000|2022-07-01 04:11:40|620.68|612.88|620.65|612.85|620.83|613.03|620.32|612.52|33
1656648710000|2022-07-01 04:11:50|620.64|612.84|619.66|611.86|620.7|612.9|619.66|611.86|29
1656648720000|2022-07-01 04:12:00|619.68|611.88|619.22|611.42|619.94|612.14|619.18|611.38|29
1656648730000|2022-07-01 04:12:10|619.21|611.41|619.59|611.79|619.73|611.93|618.91|611.11|31
1656648740000|2022-07-01 04:12:20|619.58|611.78|619.56|611.76|619.63|611.83|618.98|611.18|23
1656648750000|2022-07-01 04:12:30|619.54|611.74|619.58|611.78|619.64|611.84|619.51|611.71|19
1656648760000|2022-07-01 04:12:40|619.57|611.77|619.53|611.73|619.65|611.85|619.5|611.7|20
1656648770000|2022-07-01 04:12:50|619.45|611.65|618.92|611.12|619.45|611.65|618.89|611.09|24
1656648780000|2022-07-01 04:13:00|618.94|611.14|618.85|611.05|618.94|611.14|618.76|610.96|17
1656648790000|2022-07-01 04:13:10|618.86|611.06|619.16|611.36|619.16|611.36|618.86|611.06|19
1656648800000|2022-07-01 04:13:20|619.07|611.27|618.92|611.12|619.16|611.36|618.83|611.03|23
1656648810000|2022-07-01 04:13:30|618.93|611.13|619.06|611.26|619.15|611.35|618.93|611.13|20
1656648820000|2022-07-01 04:13:40|619.07|611.27|618.07|610.27|619.07|611.27|617.67|609.87|32
1656648830000|2022-07-01 04:13:50|618.03|610.23|617.9|610.1|618.2|610.4|617.87|610.07|31
1656648840000|2022-07-01 04:14:00|617.93|610.13|618.44|610.64|618.44|610.64|617.93|610.13|22
1656648850000|2022-07-01 04:14:10|618.43|610.63|618.64|610.84|618.66|610.86|618.43|610.63|24
1656648860000|2022-07-01 04:14:20|618.65|610.85|618.68|610.88|618.74|610.94|618.61|610.81|18
1656648870000|2022-07-01 04:14:30|618.67|610.87|618.6|610.8|618.83|611.03|618.52|610.72|28
1656648880000|2022-07-01 04:14:40|618.57|610.77|618.71|610.91|618.72|610.92|618.41|610.61|24
1656648890000|2022-07-01 04:14:50|618.69|610.89|618.62|610.82|618.71|610.91|618.55|610.75|20
1656648900000|2022-07-01 04:15:00|618.63|610.83|618.54|610.74|618.71|610.91|618.54|610.74|23
1656648910000|2022-07-01 04:15:10|618.57|610.77|618.78|610.98|619.03|611.23|618.57|610.77|27
1656648920000|2022-07-01 04:15:20|618.66|610.86|618.48|610.68|618.69|610.89|618.48|610.68|30
1656648930000|2022-07-01 04:15:30|618.46|610.66|617.37|609.57|618.52|610.72|617.37|609.57|32
1656648940000|2022-07-01 04:15:40|617.38|609.58|617.55|609.75|617.8|610|617.25|609.45|31
1656648950000|2022-07-01 04:15:50|617.54|609.74|617.01|609.21|617.58|609.78|617.01|609.21|29
1656648960000|2022-07-01 04:16:00|617|609.2|617.54|609.74|617.56|609.76|616.82|609.02|27
1656648970000|2022-07-01 04:16:10|617.51|609.71|617.64|609.84|617.71|609.91|617.39|609.59|22
1656648980000|2022-07-01 04:16:20|617.59|609.79|617.69|609.89|617.73|609.93|617.49|609.69|22
1656648990000|2022-07-01 04:16:30|617.7|609.9|617.71|609.91|617.73|609.93|617.63|609.83|21
1656649000000|2022-07-01 04:16:40|617.7|609.9|619.05|611.25|619.47|611.67|617.7|609.9|37
1656649010000|2022-07-01 04:16:50|619.06|611.26|618.83|611.03|619.06|611.26|618.55|610.75|30
1656649020000|2022-07-01 04:17:00|618.82|611.02|619.02|611.22|619.09|611.29|618.81|611.01|27
1656649030000|2022-07-01 04:17:10|618.89|611.09|618.58|610.78|618.89|611.09|618.45|610.65|30
1656649040000|2022-07-01 04:17:20|618.56|610.76|618.79|610.99|618.99|611.19|618.47|610.67|32
1656649050000|2022-07-01 04:17:30|618.63|610.83|618.64|610.84|618.8|611|618.63|610.83|26
1656649060000|2022-07-01 04:17:40|618.65|610.85|618.87|611.07|618.87|611.07|618.64|610.84|20
1656649070000|2022-07-01 04:17:50|618.89|611.09|618.67|610.87|618.9|611.1|618.67|610.87|22
1656649080000|2022-07-01 04:18:00|618.64|610.84|618.6|610.8|618.7|610.9|618.26|610.46|29
1656649090000|2022-07-01 04:18:10|618.59|610.79|618.67|610.87|619.01|611.21|618.59|610.79|32
1656649100000|2022-07-01 04:18:20|618.83|611.03|618.81|611.01|618.84|611.04|618.77|610.97|13
1656649110000|2022-07-01 04:18:30|618.86|611.06|619.15|611.35|619.54|611.74|618.71|610.91|30
1656649120000|2022-07-01 04:18:40|619.2|611.4|618.81|611.01|619.22|611.42|618.57|610.77|28
1656649130000|2022-07-01 04:18:50|618.86|611.06|618.64|610.84|619.09|611.29|618.62|610.82|22
1656649140000|2022-07-01 04:19:00|618.65|610.85|618.67|610.87|618.79|610.99|618.64|610.84|20
1656649150000|2022-07-01 04:19:10|618.69|610.89|618.57|610.77|618.71|610.91|618.48|610.68|24
1656649160000|2022-07-01 04:19:20|618.63|610.83|618.1|610.3|618.63|610.83|617.86|610.06|26
1656649170000|2022-07-01 04:19:30|618.08|610.28|617.96|610.16|618.08|610.28|617.91|610.11|22
1656649180000|2022-07-01 04:19:40|617.95|610.15|617.89|610.09|618.01|610.21|617.68|609.88|26
1656649190000|2022-07-01 04:19:50|617.88|610.08|617.66|609.86|618.08|610.28|617.66|609.86|30
1656649200000|2022-07-01 04:20:00|617.72|609.92|617.65|609.85|617.76|609.96|617.6|609.8|28
1656649210000|2022-07-01 04:20:10|617.66|609.86|617.85|610.05|617.87|610.07|617.6|609.8|20
1656649220000|2022-07-01 04:20:20|617.83|610.03|617.83|610.03|617.94|610.14|617.73|609.93|26
1656649230000|2022-07-01 04:20:30|617.8|610|617.89|610.09|618.12|610.32|617.79|609.99|23
1656649240000|2022-07-01 04:20:40|617.88|610.08|617.98|610.18|618.04|610.24|617.88|610.08|27
1656649250000|2022-07-01 04:20:50|618.01|610.21|618.13|610.33|618.13|610.33|617.97|610.17|24
1656649260000|2022-07-01 04:21:00|618.12|610.32|618.07|610.27|618.12|610.32|617.99|610.19|18
1656649270000|2022-07-01 04:21:10|618.13|610.33|618.07|610.27|618.14|610.34|617.87|610.07|28
1656649280000|2022-07-01 04:21:20|618.04|610.24|618.02|610.22|618.04|610.24|617.92|610.12|16
1656649290000|2022-07-01 04:21:30|618|610.2|617.88|610.08|618.07|610.27|617.81|610.01|18
1656649300000|2022-07-01 04:21:40|617.89|610.09|617.93|610.13|617.97|610.17|617.84|610.04|16
1656649310000|2022-07-01 04:21:50|617.89|610.09|617.96|610.16|618.03|610.23|617.85|610.05|18
1656649320000|2022-07-01 04:22:00|617.88|610.08|617.93|610.13|617.99|610.19|617.88|610.08|20
1656649330000|2022-07-01 04:22:10|617.98|610.18|617.78|609.98|617.98|610.18|617.78|609.98|16
1656649340000|2022-07-01 04:22:20|617.76|609.96|617.88|610.08|617.9|610.1|617.76|609.96|23
1656649350000|2022-07-01 04:22:30|617.86|610.06|618.62|610.82|618.62|610.82|617.82|610.02|21
1656649360000|2022-07-01 04:22:40|618.64|610.84|618.82|611.02|618.86|611.06|618.64|610.84|25
1656649370000|2022-07-01 04:22:50|618.85|611.05|620.04|612.24|620.04|612.24|618.68|610.88|29
1656649380000|2022-07-01 04:23:00|619.98|612.18|620.38|612.58|620.65|612.85|619.85|612.05|31
1656649390000|2022-07-01 04:23:10|620.32|612.52|619.64|611.84|620.49|612.69|619.44|611.64|26
1656649400000|2022-07-01 04:23:20|619.62|611.82|618.78|610.98|619.67|611.87|618.74|610.94|28
1656649410000|2022-07-01 04:23:30|618.76|610.96|619.41|611.61|619.5|611.7|618.74|610.94|30
1656649420000|2022-07-01 04:23:40|619.43|611.63|619.44|611.64|619.49|611.69|619.33|611.53|26
1656649430000|2022-07-01 04:23:50|619.45|611.65|619.42|611.62|619.49|611.69|619.36|611.56|18
1656649440000|2022-07-01 04:24:00|619.45|611.65|618.75|610.95|619.48|611.68|618.74|610.94|28
1656649450000|2022-07-01 04:24:10|618.76|610.96|618.65|610.85|619.11|611.31|618.58|610.78|27
1656649460000|2022-07-01 04:24:20|618.58|610.78|618.03|610.23|618.6|610.8|617.95|610.15|30
1656649470000|2022-07-01 04:24:30|618.01|610.21|618.03|610.23|618.14|610.34|617.82|610.02|30
1656649480000|2022-07-01 04:24:40|618.04|610.24|617.97|610.17|618.07|610.27|617.92|610.12|29
1656649490000|2022-07-01 04:24:50|618.04|610.24|617.82|610.02|618.04|610.24|617.8|610|26
1656649500000|2022-07-01 04:25:00|617.85|610.05|618.35|610.55|618.35|610.55|617.78|609.98|33
1656649510000|2022-07-01 04:25:10|618.33|610.53|617.96|610.16|618.37|610.57|617.72|609.92|19
1656649520000|2022-07-01 04:25:20|617.91|610.11|618|610.2|618.04|610.24|617.85|610.05|25
1656649530000|2022-07-01 04:25:30|617.97|610.17|618.01|610.21|618.06|610.26|617.94|610.14|15
1656649540000|2022-07-01 04:25:40|618.02|610.22|618.01|610.21|618.05|610.25|617.83|610.03|20
1656649550000|2022-07-01 04:25:50|617.93|610.13|618.06|610.26|618.06|610.26|617.93|610.13|15
1656649560000|2022-07-01 04:26:00|618.07|610.27|617.97|610.17|618.07|610.27|617.95|610.15|19
1656649570000|2022-07-01 04:26:10|617.92|610.12|617.93|610.13|618.3|610.5|617.89|610.09|20
1656649580000|2022-07-01 04:26:20|617.95|610.15|617.73|609.93|617.95|610.15|617.73|609.93|12
1656649590000|2022-07-01 04:26:30|617.78|609.98|618.01|610.21|618.15|610.35|617.72|609.92|20
1656649600000|2022-07-01 04:26:40|618.06|610.26|618.29|610.49|618.39|610.59|617.94|610.14|22
1656649610000|2022-07-01 04:26:50|618.31|610.51|617.81|610.01|618.36|610.56|617.75|609.95|27
1656649620000|2022-07-01 04:27:00|617.76|609.96|617.93|610.13|617.98|610.18|617.71|609.91|25
1656649630000|2022-07-01 04:27:10|617.92|610.12|617.87|610.07|618.03|610.23|617.87|610.07|24
1656649640000|2022-07-01 04:27:20|617.84|610.04|618.01|610.21|618.01|610.21|617.78|609.98|15
1656649650000|2022-07-01 04:27:30|617.9|610.1|618.09|610.29|618.25|610.45|617.86|610.06|24
1656649660000|2022-07-01 04:27:40|617.6|609.8|617.7|609.9|618.08|610.28|617.6|609.8|31
1656649670000|2022-07-01 04:27:50|617.71|609.91|617.17|609.37|617.82|610.02|617.17|609.37|28
1656649680000|2022-07-01 04:28:00|617.2|609.4|617.2|609.4|617.29|609.49|617.17|609.37|15
1656649690000|2022-07-01 04:28:10|617.19|609.39|617.15|609.35|617.26|609.46|617.05|609.25|20
1656649700000|2022-07-01 04:28:20|617.14|609.34|617.06|609.26|617.16|609.36|616.92|609.12|25
1656649710000|2022-07-01 04:28:30|617.11|609.31|617.05|609.25|617.11|609.31|617.02|609.22|17
1656649720000|2022-07-01 04:28:40|617.08|609.28|617.13|609.33|617.13|609.33|617|609.2|11
1656649730000|2022-07-01 04:28:50|617.09|609.29|617.02|609.22|617.11|609.31|616.98|609.18|21
1656649740000|2022-07-01 04:29:00|616.98|609.18|617.67|609.87|617.81|610.01|616.98|609.18|30
1656649750000|2022-07-01 04:29:10|617.69|609.89|617.76|609.96|617.79|609.99|617.6|609.8|32
1656649760000|2022-07-01 04:29:20|617.77|609.97|617.32|609.52|617.8|610|617.32|609.52|31
1656649770000|2022-07-01 04:29:30|616.79|608.99|617|609.2|617.27|609.47|616.79|608.99|21
1656649780000|2022-07-01 04:29:40|616.99|609.19|617.14|609.34|617.17|609.37|616.99|609.19|18
1656649790000|2022-07-01 04:29:50|617.09|609.29|617.07|609.27|617.16|609.36|616.97|609.17|17
1656649800000|2022-07-01 04:30:00|617.05|609.25|617.69|609.89|617.7|609.9|617.04|609.24|26
1656649810000|2022-07-01 04:30:10|617.59|609.79|617.49|609.69|617.81|610.01|617.48|609.68|25
1656649820000|2022-07-01 04:30:20|617.53|609.73|617.82|610.02|617.85|610.05|617.52|609.72|27
1656649830000|2022-07-01 04:30:30|617.85|610.05|618.41|610.61|618.55|610.75|617.85|610.05|28
1656649840000|2022-07-01 04:30:40|618.42|610.62|618.48|610.68|618.56|610.76|618.35|610.55|29
1656649850000|2022-07-01 04:30:50|618.46|610.66|617.93|610.13|618.46|610.66|617.85|610.05|27
1656649860000|2022-07-01 04:31:00|617.97|610.17|617.94|610.14|618.12|610.32|617.8|610|23
1656649870000|2022-07-01 04:31:10|617.9|610.1|618.71|610.91|618.71|610.91|617.83|610.03|32
1656649880000|2022-07-01 04:31:20|618.76|610.96|619.58|611.78|619.58|611.78|618.74|610.94|27
1656649890000|2022-07-01 04:31:30|619.59|611.79|620.6|612.8|620.6|612.8|619.59|611.79|33
1656649900000|2022-07-01 04:31:40|620.59|612.79|619.9|612.1|620.68|612.88|619.86|612.06|31
1656649910000|2022-07-01 04:31:50|619.85|612.05|618.93|611.13|619.85|612.05|618.92|611.12|33
1656649920000|2022-07-01 04:32:00|618.87|611.07|619.69|611.89|619.69|611.89|618.43|610.63|31
1656649930000|2022-07-01 04:32:10|619.7|611.9|620.41|612.61|620.41|612.61|619.56|611.76|32
1656649940000|2022-07-01 04:32:20|620.34|612.54|620.09|612.29|620.64|612.84|619.97|612.17|36
1656649950000|2022-07-01 04:32:30|620.1|612.3|619.91|612.11|620.1|612.3|619.8|612|29
1656649960000|2022-07-01 04:32:40|619.77|611.97|619.41|611.61|619.77|611.97|619.11|611.31|34
1656649970000|2022-07-01 04:32:50|619.42|611.62|619.28|611.48|619.52|611.72|619.19|611.39|34
1656649980000|2022-07-01 04:33:00|619.27|611.47|621.68|613.88|621.68|613.88|619.12|611.32|36
1656649990000|2022-07-01 04:33:10|621.7|613.9|621.11|613.31|621.7|613.9|621.09|613.29|33
1656650000000|2022-07-01 04:33:20|621.05|613.25|620.25|612.45|621.14|613.34|620.22|612.42|32
1656650010000|2022-07-01 04:33:30|620.26|612.46|620.92|613.12|621.03|613.23|620.26|612.46|37
1656650020000|2022-07-01 04:33:40|620.93|613.13|620.96|613.16|621|613.2|620.78|612.98|33
1656650030000|2022-07-01 04:33:50|620.9|613.1|620.88|613.08|620.98|613.18|620.79|612.99|32
1656650040000|2022-07-01 04:34:00|620.86|613.06|620.27|612.47|620.89|613.09|620.23|612.43|36
1656650050000|2022-07-01 04:34:10|620.21|612.41|620.05|612.25|620.48|612.68|619.78|611.98|37
1656650060000|2022-07-01 04:34:20|620.11|612.31|620.41|612.61|620.67|612.87|620.05|612.25|29
1656650070000|2022-07-01 04:34:30|620.42|612.62|620.85|613.05|620.96|613.16|620.42|612.62|32
1656650080000|2022-07-01 04:34:40|620.87|613.07|620.3|612.5|620.94|613.14|620.03|612.23|28
1656650090000|2022-07-01 04:34:50|620.31|612.51|620.14|612.34|620.31|612.51|620.06|612.26|25
1656650100000|2022-07-01 04:35:00|620.12|612.32|619.83|612.03|620.53|612.73|619.8|612|26
1656650110000|2022-07-01 04:35:10|619.84|612.04|619.9|612.1|619.94|612.14|619.82|612.02|30
1656650120000|2022-07-01 04:35:20|619.84|612.04|619.8|612|619.99|612.19|619.78|611.98|27
1656650130000|2022-07-01 04:35:30|619.81|612.01|619.84|612.04|619.87|612.07|619.79|611.99|15
1656650140000|2022-07-01 04:35:40|619.85|612.05|620.35|612.55|620.52|612.72|619.83|612.03|25
1656650150000|2022-07-01 04:35:50|620.32|612.52|620.13|612.33|620.32|612.52|620.06|612.26|27
1656650160000|2022-07-01 04:36:00|620.12|612.32|620.61|612.81|620.8|613|619.85|612.05|29
1656650170000|2022-07-01 04:36:10|620.62|612.82|620.16|612.36|620.69|612.89|620.15|612.35|28
1656650180000|2022-07-01 04:36:20|620.14|612.34|620.15|612.35|620.26|612.46|619.84|612.04|19
1656650190000|2022-07-01 04:36:30|620.31|612.51|620.53|612.73|620.58|612.78|619.99|612.19|26
1656650200000|2022-07-01 04:36:40|620.54|612.74|620.54|612.74|620.67|612.87|620.27|612.47|31
1656650210000|2022-07-01 04:36:50|620.57|612.77|620.62|612.82|620.78|612.98|620.44|612.64|28
1656650220000|2022-07-01 04:37:00|620.59|612.79|620.53|612.73|620.6|612.8|620.46|612.66|26
1656650230000|2022-07-01 04:37:10|620.56|612.76|620.61|612.81|620.75|612.95|620.44|612.64|30
1656650240000|2022-07-01 04:37:20|620.63|612.83|620.32|612.52|620.63|612.83|619.99|612.19|21
1656650250000|2022-07-01 04:37:30|620.33|612.53|620.04|612.24|620.33|612.53|619.83|612.03|20
1656650260000|2022-07-01 04:37:40|620.03|612.23|619.94|612.14|620.04|612.24|619.86|612.06|22
1656650270000|2022-07-01 04:37:50|619.92|612.12|619.49|611.69|619.92|612.12|619.45|611.65|21
1656650280000|2022-07-01 04:38:00|619.55|611.75|619.19|611.39|619.78|611.98|619.1|611.3|23
1656650290000|2022-07-01 04:38:10|619.2|611.4|618.93|611.13|619.23|611.43|618.63|610.83|28
1656650300000|2022-07-01 04:38:20|619.02|611.22|617.93|610.13|619.02|611.22|617.83|610.03|36
1656650310000|2022-07-01 04:38:30|617.91|610.11|618|610.2|618.23|610.43|617.87|610.07|26
1656650320000|2022-07-01 04:38:40|617.94|610.14|617.24|609.44|618.07|610.27|617.24|609.44|32
1656650330000|2022-07-01 04:38:50|617.23|609.43|617.12|609.32|617.51|609.71|617.11|609.31|35
1656650340000|2022-07-01 04:39:00|617.11|609.31|616.96|609.16|617.37|609.57|616.72|608.92|34
1656650350000|2022-07-01 04:39:10|616.94|609.14|616.74|608.94|616.94|609.14|616.63|608.83|32
1656650360000|2022-07-01 04:39:20|616.77|608.97|616.63|608.83|616.77|608.97|616.31|608.51|31
1656650370000|2022-07-01 04:39:30|616.61|608.81|616.59|608.79|616.72|608.92|616.49|608.69|22
1656650380000|2022-07-01 04:39:40|616.61|608.81|616.55|608.75|616.62|608.82|616.45|608.65|21
1656650390000|2022-07-01 04:39:50|616.57|608.77|616.51|608.71|616.57|608.77|616.46|608.66|24
1656650400000|2022-07-01 04:40:00|616.48|608.68|616.77|608.97|616.77|608.97|616.35|608.55|27
1656650410000|2022-07-01 04:40:10|616.76|608.96|616.7|608.9|616.77|608.97|616.55|608.75|28
1656650420000|2022-07-01 04:40:20|616.73|608.93|617.11|609.31|617.59|609.79|616.73|608.93|33
1656650430000|2022-07-01 04:40:30|617.1|609.3|616.97|609.17|617.1|609.3|616.68|608.88|27
1656650440000|2022-07-01 04:40:40|617.02|609.22|617.01|609.21|617.11|609.31|616.8|609|30
1656650450000|2022-07-01 04:40:50|617.07|609.27|616.77|608.97|617.41|609.61|616.77|608.97|29
1656650460000|2022-07-01 04:41:00|616.79|608.99|616.77|608.97|617.37|609.57|616.68|608.88|30
1656650470000|2022-07-01 04:41:10|616.78|608.98|616.21|608.41|616.8|609|616.21|608.41|30
1656650480000|2022-07-01 04:41:20|616.22|608.42|616|608.2|616.22|608.42|616|608.2|14
1656650490000|2022-07-01 04:41:30|615.98|608.18|615.45|607.65|615.98|608.18|615.19|607.39|21
1656650500000|2022-07-01 04:41:40|615.46|607.66|615.51|607.71|615.59|607.79|615.36|607.56|29
1656650510000|2022-07-01 04:41:50|615.5|607.7|616.03|608.23|616.03|608.23|615.5|607.7|32
1656650520000|2022-07-01 04:42:00|616.04|608.24|615.64|607.84|616.06|608.26|615.53|607.73|31
1656650530000|2022-07-01 04:42:10|615.62|607.82|615.63|607.83|615.77|607.97|615.58|607.78|23
1656650540000|2022-07-01 04:42:20|615.64|607.84|615.74|607.94|615.75|607.95|615.63|607.83|20
1656650550000|2022-07-01 04:42:30|615.67|607.87|615.5|607.7|615.67|607.87|615.33|607.53|29
1656650560000|2022-07-01 04:42:40|615.51|607.71|615.1|607.3|615.51|607.71|614.91|607.11|23
1656650570000|2022-07-01 04:42:50|615.03|607.23|613.89|606.09|615.03|607.23|613.89|606.09|34
1656650580000|2022-07-01 04:43:00|613.83|606.03|613.21|605.41|613.91|606.11|613.21|605.41|34
1656650590000|2022-07-01 04:43:10|613.25|605.45|613.55|605.75|613.87|606.07|613.14|605.34|33
1656650600000|2022-07-01 04:43:20|613.56|605.76|613.63|605.83|613.68|605.88|613.44|605.64|25
1656650610000|2022-07-01 04:43:30|613.64|605.84|614.08|606.28|614.08|606.28|613.53|605.73|28
1656650620000|2022-07-01 04:43:40|614.07|606.27|614.66|606.86|614.71|606.91|613.99|606.19|29
1656650630000|2022-07-01 04:43:50|614.71|606.91|614.57|606.77|614.71|606.91|614.36|606.56|28
1656650640000|2022-07-01 04:44:00|614.58|606.78|614.59|606.79|614.76|606.96|614.46|606.66|28
1656650650000|2022-07-01 04:44:10|614.56|606.76|614.84|607.04|615.09|607.29|614.23|606.43|23
1656650660000|2022-07-01 04:44:20|614.85|607.05|614.19|606.39|614.85|607.05|614.03|606.23|30
1656650670000|2022-07-01 04:44:30|614.21|606.41|614.62|606.82|614.62|606.82|614.15|606.35|21
1656650680000|2022-07-01 04:44:40|614.52|606.72|614.55|606.75|614.76|606.96|614.49|606.69|26
1656650690000|2022-07-01 04:44:50|614.58|606.78|614.75|606.95|614.76|606.96|614.48|606.68|18
1656650700000|2022-07-01 04:45:00|614.79|606.99|615.35|607.55|615.36|607.56|614.6|606.8|26
1656650710000|2022-07-01 04:45:10|615.34|607.54|615.36|607.56|615.4|607.6|614.84|607.04|33
1656650720000|2022-07-01 04:45:20|615.35|607.55|616.09|608.29|616.51|608.71|615.34|607.54|33
1656650730000|2022-07-01 04:45:30|616.13|608.33|616.6|608.8|616.64|608.84|616.13|608.33|34
1656650740000|2022-07-01 04:45:40|616.63|608.83|616.1|608.3|616.72|608.92|616.1|608.3|25
1656650750000|2022-07-01 04:45:50|616.11|608.31|616.62|608.82|616.62|608.82|615.89|608.09|31
1656650760000|2022-07-01 04:46:00|616.63|608.83|616.2|608.4|616.67|608.87|616.1|608.3|27
1656650770000|2022-07-01 04:46:10|616.21|608.41|616.67|608.87|616.7|608.9|616.2|608.4|26
1656650780000|2022-07-01 04:46:20|616.68|608.88|616.35|608.55|616.71|608.91|616.06|608.26|26
1656650790000|2022-07-01 04:46:30|616.34|608.54|615.82|608.02|616.34|608.54|615.82|608.02|17
1656650800000|2022-07-01 04:46:40|615.89|608.09|615.93|608.13|616.28|608.48|615.89|608.09|25
1656650810000|2022-07-01 04:46:50|615.94|608.14|616.06|608.26|616.29|608.49|615.87|608.07|18
1656650820000|2022-07-01 04:47:00|616.11|608.31|616.05|608.25|616.13|608.33|615.94|608.14|24
1656650830000|2022-07-01 04:47:10|616.07|608.27|615.41|607.61|616.22|608.42|615.41|607.61|28
1656650840000|2022-07-01 04:47:20|615.39|607.59|614.66|606.86|615.72|607.92|614.52|606.72|34
1656650850000|2022-07-01 04:47:30|614.58|606.78|612.29|604.49|614.58|606.78|612.29|604.49|36
1656650860000|2022-07-01 04:47:40|612.27|604.47|612.16|604.36|612.97|605.17|612.16|604.36|37
1656650870000|2022-07-01 04:47:50|612.11|604.31|612.56|604.76|612.91|605.11|611.91|604.11|29
1656650880000|2022-07-01 04:48:00|612.46|604.66|612.69|604.89|612.83|605.03|611.88|604.08|33
1656650890000|2022-07-01 04:48:10|612.7|604.9|612.42|604.62|613.18|605.38|612.41|604.61|36
1656650900000|2022-07-01 04:48:20|612.44|604.64|612.4|604.6|612.92|605.12|612.39|604.59|35
1656650910000|2022-07-01 04:48:30|612.41|604.61|612.67|604.87|612.78|604.98|612.36|604.56|37
1656650920000|2022-07-01 04:48:40|612.72|604.92|612.73|604.93|612.95|605.15|612.65|604.85|31
1656650930000|2022-07-01 04:48:50|612.81|605.01|612.33|604.53|612.81|605.01|612.04|604.24|29
1656650940000|2022-07-01 04:49:00|612.32|604.52|612.14|604.34|612.32|604.52|612.11|604.31|31
1656650950000|2022-07-01 04:49:10|612.16|604.36|612.31|604.51|612.68|604.88|612.01|604.21|25
1656650960000|2022-07-01 04:49:20|612.3|604.5|612.48|604.68|612.56|604.76|612.17|604.37|33
1656650970000|2022-07-01 04:49:30|612.43|604.63|611.54|603.74|612.5|604.7|611.54|603.74|28
1656650980000|2022-07-01 04:49:40|611.55|603.75|610.94|603.14|611.57|603.77|610.78|602.98|33
1656650990000|2022-07-01 04:49:50|610.92|603.12|611.14|603.34|611.32|603.52|610.57|602.77|35
1656651000000|2022-07-01 04:50:00|611.16|603.36|611.53|603.73|611.83|604.03|611.11|603.31|36
1656651010000|2022-07-01 04:50:10|611.56|603.76|610.69|602.89|611.83|604.03|610.69|602.89|30
1656651020000|2022-07-01 04:50:20|610.71|602.91|611.03|603.23|611.13|603.33|610.68|602.88|29
1656651030000|2022-07-01 04:50:30|610.95|603.15|611.16|603.36|611.66|603.86|610.95|603.15|35
1656651040000|2022-07-01 04:50:40|611.17|603.37|611.55|603.75|611.55|603.75|611.09|603.29|26
1656651050000|2022-07-01 04:50:50|611.41|603.61|611.31|603.51|611.55|603.75|611.14|603.34|29
1656651060000|2022-07-01 04:51:00|611.39|603.59|611.58|603.78|611.7|603.9|611.39|603.59|27
1656651070000|2022-07-01 04:51:10|611.57|603.77|612.57|604.77|612.58|604.78|611.57|603.77|34
1656651080000|2022-07-01 04:51:20|612.49|604.69|612.82|605.02|612.83|605.03|612.41|604.61|32
1656651090000|2022-07-01 04:51:30|612.83|605.03|612.69|604.89|612.85|605.05|612.44|604.64|29
1656651100000|2022-07-01 04:51:40|612.66|604.86|612.77|604.97|612.78|604.98|612.37|604.57|30
1656651110000|2022-07-01 04:51:50|612.96|605.16|612.76|604.96|613.05|605.25|612.63|604.83|29
1656651120000|2022-07-01 04:52:00|612.83|605.03|612.89|605.09|612.89|605.09|612.52|604.72|26
1656651130000|2022-07-01 04:52:10|612.9|605.1|612.84|605.04|612.9|605.1|612.71|604.91|24
1656651140000|2022-07-01 04:52:20|612.86|605.06|612.47|604.67|612.91|605.11|612.47|604.67|22
1656651150000|2022-07-01 04:52:30|612.48|604.68|613.19|605.39|613.44|605.64|612.45|604.65|25
1656651160000|2022-07-01 04:52:40|613.2|605.4|613.49|605.69|613.54|605.74|613.15|605.35|28
1656651170000|2022-07-01 04:52:50|613.46|605.66|613.6|605.8|613.6|605.8|613.44|605.64|21
1656651180000|2022-07-01 04:53:00|613.59|605.79|613.79|605.99|613.94|606.14|613.37|605.57|36
1656651190000|2022-07-01 04:53:10|613.77|605.97|613.4|605.6|613.8|606|613.4|605.6|32
1656651200000|2022-07-01 04:53:20|613.38|605.58|613.74|605.94|613.94|606.14|613.31|605.51|32
1656651210000|2022-07-01 04:53:30|613.54|605.74|613.74|605.94|613.76|605.96|613.48|605.68|28
1656651220000|2022-07-01 04:53:40|613.73|605.93|613.2|605.4|613.8|606|612.95|605.15|22
1656651230000|2022-07-01 04:53:50|613.21|605.41|613.66|605.86|613.71|605.91|612.88|605.08|29
1656651240000|2022-07-01 04:54:00|613.61|605.81|613.55|605.75|613.61|605.81|613.15|605.35|31
1656651250000|2022-07-01 04:54:10|613.43|605.63|613.54|605.74|613.8|606|613.26|605.46|27
1656651260000|2022-07-01 04:54:20|613.55|605.75|613.76|605.96|613.79|605.99|613.5|605.7|21
1656651270000|2022-07-01 04:54:30|613.78|605.98|613.9|606.1|613.9|606.1|613.55|605.75|23
1656651280000|2022-07-01 04:54:40|613.91|606.11|613.84|606.04|613.92|606.12|613.71|605.91|18
1656651290000|2022-07-01 04:54:50|613.89|606.09|613.91|606.11|613.96|606.16|613.88|606.08|28
1656651300000|2022-07-01 04:55:00|613.93|606.13|614.41|606.61|614.47|606.67|613.81|606.01|23
1656651310000|2022-07-01 04:55:10|614.34|606.54|614.56|606.76|614.8|607|614.34|606.54|22
1656651320000|2022-07-01 04:55:20|614.55|606.75|613.89|606.09|614.75|606.95|613.88|606.08|33
1656651330000|2022-07-01 04:55:30|613.88|606.08|613.52|605.72|613.97|606.17|613.52|605.72|26
1656651340000|2022-07-01 04:55:40|613.53|605.73|613.65|605.85|613.74|605.94|613.53|605.73|25
1656651350000|2022-07-01 04:55:50|613.69|605.89|614.63|606.83|614.71|606.91|613.69|605.89|31
1656651360000|2022-07-01 04:56:00|614.59|606.79|614.64|606.84|614.67|606.87|614.48|606.68|25
1656651370000|2022-07-01 04:56:10|614.8|607|614.59|606.79|614.92|607.12|614.47|606.67|31
1656651380000|2022-07-01 04:56:20|614.62|606.82|614.43|606.63|614.65|606.85|614.39|606.59|31
1656651390000|2022-07-01 04:56:30|614.45|606.65|614.42|606.62|614.64|606.84|614.39|606.59|27
1656651400000|2022-07-01 04:56:40|614.43|606.63|614.41|606.61|614.56|606.76|614.36|606.56|31
1656651410000|2022-07-01 04:56:50|614.44|606.64|614.39|606.59|614.62|606.82|614.39|606.59|27
1656651420000|2022-07-01 04:57:00|614.4|606.6|614.84|607.04|614.84|607.04|614.36|606.56|32
1656651430000|2022-07-01 04:57:10|614.86|607.06|614.56|606.76|614.86|607.06|614.55|606.75|24
1656651440000|2022-07-01 04:57:20|614.64|606.84|614.54|606.74|614.65|606.85|614.5|606.7|24
1656651450000|2022-07-01 04:57:30|614.55|606.75|614.65|606.85|614.66|606.86|614.55|606.75|22
1656651460000|2022-07-01 04:57:40|614.63|606.83|613.98|606.18|614.63|606.83|613.98|606.18|26
1656651470000|2022-07-01 04:57:50|613.97|606.17|614.53|606.73|614.54|606.74|613.95|606.15|23
1656651480000|2022-07-01 04:58:00|614.54|606.74|614.49|606.69|614.66|606.86|614.46|606.66|24
1656651490000|2022-07-01 04:58:10|614.48|606.68|614.51|606.71|614.6|606.8|614.43|606.63|25
1656651500000|2022-07-01 04:58:20|614.53|606.73|614.65|606.85|614.66|606.86|614.51|606.71|25
1656651510000|2022-07-01 04:58:30|614.66|606.86|614.56|606.76|614.72|606.92|614.47|606.67|24
1656651520000|2022-07-01 04:58:40|614.64|606.84|614.42|606.62|614.7|606.9|614.42|606.62|25
1656651530000|2022-07-01 04:58:50|614.44|606.64|614.49|606.69|614.53|606.73|614.4|606.6|26
1656651540000|2022-07-01 04:59:00|614.43|606.63|614.52|606.72|614.59|606.79|614.13|606.33|35
1656651550000|2022-07-01 04:59:10|614.54|606.74|614.56|606.76|614.63|606.83|614.47|606.67|23
1656651560000|2022-07-01 04:59:20|614.55|606.75|614.58|606.78|614.62|606.82|614.51|606.71|24
1656651570000|2022-07-01 04:59:30|614.56|606.76|614.13|606.33|614.56|606.76|614.06|606.26|32
1656651580000|2022-07-01 04:59:40|614.12|606.32|614.08|606.28|614.13|606.33|614.08|606.28|15
1656651590000|2022-07-01 04:59:50|614.06|606.26|613.96|606.16|614.08|606.28|613.79|605.99|22
1656651600000|2022-07-01 05:00:00|613.94|606.14|613.92|606.12|614.15|606.35|613.91|606.11|30
1656651610000|2022-07-01 05:00:10|614.04|606.24|614.12|606.32|614.17|606.37|613.93|606.13|24
1656651620000|2022-07-01 05:00:20|614.1|606.3|613.85|606.05|614.1|606.3|613.75|605.95|28
1656651630000|2022-07-01 05:00:30|613.9|606.1|613.96|606.16|614.28|606.48|613.83|606.03|27
1656651640000|2022-07-01 05:00:40|613.97|606.17|613.99|606.19|614.06|606.26|613.75|605.95|20
1656651650000|2022-07-01 05:00:50|613.98|606.18|613.72|605.92|614.07|606.27|613.72|605.92|24
1656651660000|2022-07-01 05:01:00|613.73|605.93|613.87|606.07|614.01|606.21|613.73|605.93|26
1656651670000|2022-07-01 05:01:10|613.9|606.1|613.9|606.1|614.08|606.28|613.44|605.64|30
1656651680000|2022-07-01 05:01:20|613.89|606.09|613.92|606.12|614.6|606.8|613.78|605.98|30
1656651690000|2022-07-01 05:01:30|613.94|606.14|613.69|605.89|613.99|606.19|613.62|605.82|25
1656651700000|2022-07-01 05:01:40|613.85|606.05|613.71|605.91|613.85|606.05|613.6|605.8|30
1656651710000|2022-07-01 05:01:50|613.7|605.9|612.93|605.13|613.84|606.04|612.72|604.92|33
1656651720000|2022-07-01 05:02:00|612.94|605.14|612.93|605.13|613.17|605.37|612.86|605.06|30
1656651730000|2022-07-01 05:02:10|612.94|605.14|612.96|605.16|612.99|605.19|612.88|605.08|22
1656651740000|2022-07-01 05:02:20|612.95|605.15|613.02|605.22|613.05|605.25|612.87|605.07|26
1656651750000|2022-07-01 05:02:30|613.01|605.21|612.96|605.16|613.04|605.24|612.84|605.04|16
1656651760000|2022-07-01 05:02:40|612.97|605.17|612.89|605.09|613.03|605.23|612.88|605.08|18
1656651770000|2022-07-01 05:02:50|612.86|605.06|612.6|604.8|613.01|605.21|612.6|604.8|24
1656651780000|2022-07-01 05:03:00|612.67|604.87|612.66|604.86|612.96|605.16|612.53|604.73|31
1656651790000|2022-07-01 05:03:10|612.78|604.98|612.96|605.16|613.04|605.24|612.58|604.78|31
1656651800000|2022-07-01 05:03:20|612.94|605.14|613.7|605.9|613.7|605.9|612.83|605.03|33
1656651810000|2022-07-01 05:03:30|613.82|606.02|613.92|606.12|613.92|606.12|613.7|605.9|31
1656651820000|2022-07-01 05:03:40|614.04|606.24|614.12|606.32|614.18|606.38|613.8|606|26
1656651830000|2022-07-01 05:03:50|614.11|606.31|613.68|605.88|614.11|606.31|613.68|605.88|25
1656651840000|2022-07-01 05:04:00|613.65|605.85|613.58|605.78|613.75|605.95|613.48|605.68|31
1656651850000|2022-07-01 05:04:10|613.54|605.74|613.08|605.28|613.54|605.74|613.05|605.25|24
1656651860000|2022-07-01 05:04:20|613.07|605.27|612.97|605.17|613.29|605.49|612.87|605.07|22
1656651870000|2022-07-01 05:04:30|612.94|605.14|612.84|605.04|613|605.2|612.82|605.02|25
1656651880000|2022-07-01 05:04:40|612.85|605.05|612.42|604.62|612.86|605.06|612.42|604.62|22
1656651890000|2022-07-01 05:04:50|612.4|604.6|612.47|604.67|612.84|605.04|612.32|604.52|28
1656651900000|2022-07-01 05:05:00|612.46|604.66|612.8|605|612.87|605.07|612.36|604.56|33
1656651910000|2022-07-01 05:05:10|612.83|605.03|612.99|605.19|613.05|605.25|612.79|604.99|26
1656651920000|2022-07-01 05:05:20|613.01|605.21|613.18|605.38|613.18|605.38|612.82|605.02|27
1656651930000|2022-07-01 05:05:30|613.2|605.4|613.13|605.33|613.27|605.47|613.09|605.29|24
1656651940000|2022-07-01 05:05:40|613.12|605.32|614.08|606.28|614.08|606.28|613.12|605.32|28
1656651950000|2022-07-01 05:05:50|614.14|606.34|614.1|606.3|614.71|606.91|613.97|606.17|37
1656651960000|2022-07-01 05:06:00|614.05|606.25|614.57|606.77|614.59|606.79|614.05|606.25|27
1656651970000|2022-07-01 05:06:10|614.58|606.78|614.55|606.75|614.58|606.78|614.42|606.62|19
1656651980000|2022-07-01 05:06:20|614.54|606.74|614.18|606.38|614.6|606.8|614.09|606.29|21
1656651990000|2022-07-01 05:06:30|614.09|606.29|614.12|606.32|614.19|606.39|614.05|606.25|24
1656652000000|2022-07-01 05:06:40|614.13|606.33|614.11|606.31|614.17|606.37|614.07|606.27|24
1656652010000|2022-07-01 05:06:50|614.08|606.28|614.05|606.25|614.08|606.28|613.75|605.95|27
1656652020000|2022-07-01 05:07:00|614.01|606.21|613.93|606.13|614.03|606.23|613.87|606.07|24
1656652030000|2022-07-01 05:07:10|613.89|606.09|613.92|606.12|614.03|606.23|613.87|606.07|23
1656652040000|2022-07-01 05:07:20|613.99|606.19|614.04|606.24|614.16|606.36|613.91|606.11|26
1656652050000|2022-07-01 05:07:30|614.05|606.25|613.92|606.12|614.11|606.31|613.92|606.12|24
1656652060000|2022-07-01 05:07:40|613.98|606.18|614|606.2|614.05|606.25|613.92|606.12|17
1656652070000|2022-07-01 05:07:50|613.93|606.13|613.97|606.17|614.03|606.23|613.91|606.11|21
1656652080000|2022-07-01 05:08:00|613.89|606.09|613.96|606.16|614.04|606.24|613.86|606.06|20
1656652090000|2022-07-01 05:08:10|613.88|606.08|613.9|606.1|613.97|606.17|613.84|606.04|27
1656652100000|2022-07-01 05:08:20|613.92|606.12|614.03|606.23|614.08|606.28|613.89|606.09|22
1656652110000|2022-07-01 05:08:30|614.04|606.24|614.14|606.34|614.2|606.4|613.89|606.09|29
1656652120000|2022-07-01 05:08:40|614.19|606.39|614.91|607.11|614.91|607.11|614.19|606.39|22
1656652130000|2022-07-01 05:08:50|614.84|607.04|614.7|606.9|614.84|607.04|614.5|606.7|28
1656652140000|2022-07-01 05:09:00|614.75|606.95|614.92|607.12|614.94|607.14|614.53|606.73|28
1656652150000|2022-07-01 05:09:10|614.91|607.11|614.72|606.92|614.95|607.15|614.64|606.84|22
1656652160000|2022-07-01 05:09:20|614.68|606.88|614.85|607.05|614.95|607.15|614.68|606.88|27
1656652170000|2022-07-01 05:09:30|614.87|607.07|615.14|607.34|615.16|607.36|614.86|607.06|28
1656652180000|2022-07-01 05:09:40|615.13|607.33|614.82|607.02|615.13|607.33|614.82|607.02|26
1656652190000|2022-07-01 05:09:50|615.12|607.32|614.97|607.17|615.16|607.36|614.88|607.08|27
1656652200000|2022-07-01 05:10:00|614.96|607.16|615|607.2|615.09|607.29|614.96|607.16|15
1656652210000|2022-07-01 05:10:10|615.03|607.23|615.06|607.26|615.12|607.32|614.98|607.18|24
1656652220000|2022-07-01 05:10:20|615.13|607.33|614.97|607.17|615.16|607.36|614.96|607.16|24
1656652230000|2022-07-01 05:10:30|614.95|607.15|615.15|607.35|615.15|607.35|614.95|607.15|16
1656652240000|2022-07-01 05:10:40|615.13|607.33|615.01|607.21|615.13|607.33|614.88|607.08|18
1656652250000|2022-07-01 05:10:50|614.97|607.17|614.92|607.12|614.97|607.17|614.78|606.98|15
1656652260000|2022-07-01 05:11:00|614.85|607.05|614.71|606.91|614.88|607.08|614.71|606.91|27
1656652270000|2022-07-01 05:11:10|614.69|606.89|614.7|606.9|614.86|607.06|614.68|606.88|22
1656652280000|2022-07-01 05:11:20|614.72|606.92|614.22|606.42|614.72|606.92|614.09|606.29|23
1656652290000|2022-07-01 05:11:30|614.23|606.43|614.07|606.27|614.27|606.47|613.92|606.12|25
1656652300000|2022-07-01 05:11:40|614.01|606.21|614.02|606.22|614.07|606.27|613.95|606.15|29
1656652310000|2022-07-01 05:11:50|613.99|606.19|613.84|606.04|613.99|606.19|613.76|605.96|33
1656652320000|2022-07-01 05:12:00|613.89|606.09|613.74|605.94|613.89|606.09|613.73|605.93|24
1656652330000|2022-07-01 05:12:10|613.78|605.98|613.14|605.34|613.82|606.02|613.13|605.33|33
1656652340000|2022-07-01 05:12:20|613.16|605.36|613.16|605.36|613.7|605.9|613.12|605.32|24
1656652350000|2022-07-01 05:12:30|613.17|605.37|612.99|605.19|613.17|605.37|612.85|605.05|24
1656652360000|2022-07-01 05:12:40|612.95|605.15|612.32|604.52|612.99|605.19|612.24|604.44|30
1656652370000|2022-07-01 05:12:50|612.33|604.53|612.72|604.92|612.72|604.92|612.05|604.25|31
1656652380000|2022-07-01 05:13:00|612.7|604.9|612.11|604.31|612.7|604.9|612.01|604.21|28
1656652390000|2022-07-01 05:13:10|612.12|604.32|612.46|604.66|612.5|604.7|612.12|604.32|21
1656652400000|2022-07-01 05:13:20|612.48|604.68|613.35|605.55|613.62|605.82|612.48|604.68|24
1656652410000|2022-07-01 05:13:30|613.24|605.44|612.6|604.8|613.24|605.44|612.6|604.8|25
1656652420000|2022-07-01 05:13:40|613.07|605.27|613|605.2|613.1|605.3|612.59|604.79|28
1656652430000|2022-07-01 05:13:50|613.01|605.21|613.91|606.11|613.91|606.11|612.64|604.84|33
1656652440000|2022-07-01 05:14:00|613.89|606.09|614.72|606.92|614.72|606.92|613.89|606.09|35
1656652450000|2022-07-01 05:14:10|614.75|606.95|615.18|607.38|615.44|607.64|614.58|606.78|35
1656652460000|2022-07-01 05:14:20|615.14|607.34|614.85|607.05|615.19|607.39|614.85|607.05|30
1656652470000|2022-07-01 05:14:30|614.84|607.04|614.05|606.25|614.97|607.17|614.05|606.25|28
1656652480000|2022-07-01 05:14:40|614.16|606.36|614.2|606.4|614.26|606.46|614.05|606.25|24
1656652490000|2022-07-01 05:14:50|614.19|606.39|614.12|606.32|614.26|606.46|614.05|606.25|27
1656652500000|2022-07-01 05:15:00|614.13|606.33|614.01|606.21|614.14|606.34|613.93|606.13|26
1656652510000|2022-07-01 05:15:10|613.96|606.16|613.88|606.08|613.98|606.18|613.86|606.06|23
1656652520000|2022-07-01 05:15:20|613.89|606.09|613.74|605.94|613.89|606.09|613.64|605.84|27
1656652530000|2022-07-01 05:15:30|613.67|605.87|613.77|605.97|613.88|606.08|613.67|605.87|27
1656652540000|2022-07-01 05:15:40|613.79|605.99|613.23|605.43|613.79|605.99|613.23|605.43|26
1656652550000|2022-07-01 05:15:50|613.22|605.42|613.18|605.38|613.27|605.47|613.11|605.31|23
1656652560000|2022-07-01 05:16:00|613.13|605.33|613.02|605.22|613.24|605.44|612.99|605.19|29
1656652570000|2022-07-01 05:16:10|613.07|605.27|612.51|604.71|613.15|605.35|612.49|604.69|30
1656652580000|2022-07-01 05:16:20|612.42|604.62|612.58|604.78|612.75|604.95|612.41|604.61|23
1656652590000|2022-07-01 05:16:30|612.6|604.8|612.66|604.86|612.66|604.86|612.52|604.72|20
1656652600000|2022-07-01 05:16:40|612.64|604.84|612.74|604.94|612.8|605|612.54|604.74|27
1656652610000|2022-07-01 05:16:50|612.69|604.89|612.72|604.92|612.72|604.92|612.56|604.76|23
1656652620000|2022-07-01 05:17:00|612.68|604.88|612.85|605.05|612.85|605.05|612.59|604.79|24
1656652630000|2022-07-01 05:17:10|612.83|605.03|613.48|605.68|613.49|605.69|612.83|605.03|34
1656652640000|2022-07-01 05:17:20|613.56|605.76|613.45|605.65|613.65|605.85|613.45|605.65|31
1656652650000|2022-07-01 05:17:30|613.5|605.7|613.57|605.77|613.59|605.79|613.42|605.62|20
1656652660000|2022-07-01 05:17:40|613.58|605.78|613.69|605.89|613.92|606.12|613.58|605.78|28
1656652670000|2022-07-01 05:17:50|613.68|605.88|613.11|605.31|613.72|605.92|613.1|605.3|28
1656652680000|2022-07-01 05:18:00|613.1|605.3|613.01|605.21|613.23|605.43|612.92|605.12|29
1656652690000|2022-07-01 05:18:10|612.99|605.19|612.93|605.13|613.11|605.31|612.75|604.95|29
1656652700000|2022-07-01 05:18:20|612.96|605.16|612.25|604.45|612.96|605.16|612.18|604.38|27
1656652710000|2022-07-01 05:18:30|612.27|604.47|612.62|604.82|612.71|604.91|612.27|604.47|21
1656652720000|2022-07-01 05:18:40|612.63|604.83|612.48|604.68|612.64|604.84|612.48|604.68|22
1656652730000|2022-07-01 05:18:50|612.39|604.59|612.74|604.94|612.75|604.95|612.39|604.59|22
1656652740000|2022-07-01 05:19:00|612.75|604.95|612.74|604.94|612.81|605.01|612.46|604.66|24
1656652750000|2022-07-01 05:19:10|612.78|604.98|612.6|604.8|612.78|604.98|612.6|604.8|14
1656652760000|2022-07-01 05:19:20|612.61|604.81|612.79|604.99|612.82|605.02|612.61|604.81|21
1656652770000|2022-07-01 05:19:30|612.8|605|612.8|605|612.87|605.07|612.72|604.92|23
1656652780000|2022-07-01 05:19:40|612.85|605.05|612.86|605.06|613.02|605.22|612.81|605.01|26
1656652790000|2022-07-01 05:19:50|612.85|605.05|612.87|605.07|613.06|605.26|612.78|604.98|19
1656652800000|2022-07-01 05:20:00|612.85|605.05|612.73|604.93|612.88|605.08|612.46|604.66|29
1656652810000|2022-07-01 05:20:10|612.7|604.9|612.53|604.73|612.81|605.01|612.53|604.73|21
1656652820000|2022-07-01 05:20:20|612.52|604.72|612.52|604.72|612.66|604.86|612.45|604.65|29
1656652830000|2022-07-01 05:20:30|612.54|604.74|611.63|603.83|612.54|604.74|611.61|603.81|30
1656652840000|2022-07-01 05:20:40|611.65|603.85|611.65|603.85|611.77|603.97|611.61|603.81|27
1656652850000|2022-07-01 05:20:50|611.64|603.84|610.85|603.05|611.68|603.88|610.82|603.02|24
1656652860000|2022-07-01 05:21:00|610.81|603.01|610.86|603.06|611.06|603.26|610.68|602.88|32
1656652870000|2022-07-01 05:21:10|610.96|603.16|611.29|603.49|611.35|603.55|610.79|602.99|27
1656652880000|2022-07-01 05:21:20|611.39|603.59|611.41|603.61|611.74|603.94|611.39|603.59|23
1656652890000|2022-07-01 05:21:30|611.4|603.6|611.97|604.17|611.98|604.18|611.4|603.6|23
1656652900000|2022-07-01 05:21:40|612.07|604.27|611.65|603.85|612.07|604.27|611.65|603.85|20
1656652910000|2022-07-01 05:21:50|611.64|603.84|612.12|604.32|612.14|604.34|611.64|603.84|22
1656652920000|2022-07-01 05:22:00|612.17|604.37|612.6|604.8|612.6|604.8|612.15|604.35|27
1656652930000|2022-07-01 05:22:10|612.61|604.81|613.08|605.28|613.13|605.33|612.61|604.81|27
1656652940000|2022-07-01 05:22:20|613.21|605.41|613.6|605.8|613.71|605.91|613.21|605.41|25
1656652950000|2022-07-01 05:22:30|613.57|605.77|613.52|605.72|613.69|605.89|613.29|605.49|22
1656652960000|2022-07-01 05:22:40|613.46|605.66|613.01|605.21|613.46|605.66|613|605.2|29
1656652970000|2022-07-01 05:22:50|613.03|605.23|613.1|605.3|613.1|605.3|612.96|605.16|24
1656652980000|2022-07-01 05:23:00|613.11|605.31|612.95|605.15|613.14|605.34|612.91|605.11|28
1656652990000|2022-07-01 05:23:10|612.91|605.11|612.95|605.15|613.1|605.3|612.89|605.09|33
1656653000000|2022-07-01 05:23:20|612.96|605.16|612.97|605.17|612.98|605.18|612.89|605.09|10
1656653010000|2022-07-01 05:23:30|612.96|605.16|613.67|605.87|613.7|605.9|612.96|605.16|23
1656653020000|2022-07-01 05:23:40|613.68|605.88|614.69|606.89|614.69|606.89|613.64|605.84|25
1656653030000|2022-07-01 05:23:50|614.7|606.9|614.87|607.07|614.88|607.08|614.61|606.81|26
1656653040000|2022-07-01 05:24:00|614.83|607.03|615.02|607.22|615.02|607.22|614.57|606.77|24
1656653050000|2022-07-01 05:24:10|615.03|607.23|615.04|607.24|615.15|607.35|614.9|607.1|33
1656653060000|2022-07-01 05:24:20|615.03|607.23|614.81|607.01|615.1|607.3|614.8|607|21
1656653070000|2022-07-01 05:24:30|614.8|607|615.79|607.99|615.81|608.01|614.8|607|27
1656653080000|2022-07-01 05:24:40|616.18|608.38|616.77|608.97|617.66|609.86|616.18|608.38|39
1656653090000|2022-07-01 05:24:50|616.7|608.9|616.17|608.37|616.7|608.9|616.1|608.3|31
1656653100000|2022-07-01 05:25:00|616.18|608.38|616.2|608.4|616.79|608.99|616.14|608.34|30
1656653110000|2022-07-01 05:25:10|616.18|608.38|615.79|607.99|616.18|608.38|615.79|607.99|26
1656653120000|2022-07-01 05:25:20|615.8|608|616.08|608.28|616.54|608.74|615.8|608|32
1656653130000|2022-07-01 05:25:30|616.09|608.29|616.13|608.33|616.13|608.33|615.89|608.09|20
1656653140000|2022-07-01 05:25:40|616.19|608.39|615.9|608.1|616.48|608.68|615.84|608.04|26
1656653150000|2022-07-01 05:25:50|615.89|608.09|615.36|607.56|616.03|608.23|615.35|607.55|34
1656653160000|2022-07-01 05:26:00|615.31|607.51|615.12|607.32|615.46|607.66|614.99|607.19|28
1656653170000|2022-07-01 05:26:10|615.23|607.43|615.14|607.34|615.53|607.73|615.01|607.21|21
1656653180000|2022-07-01 05:26:20|615.04|607.24|615.84|608.04|616.01|608.21|615.04|607.24|29
1656653190000|2022-07-01 05:26:30|615.93|608.13|615.83|608.03|615.93|608.13|615.49|607.69|27
1656653200000|2022-07-01 05:26:40|615.85|608.05|615.99|608.19|615.99|608.19|615.8|608|25
1656653210000|2022-07-01 05:26:50|615.94|608.14|615.98|608.18|616.04|608.24|615.83|608.03|29
1656653220000|2022-07-01 05:27:00|615.97|608.17|615.97|608.17|616.04|608.24|615.91|608.11|20
1656653230000|2022-07-01 05:27:10|615.98|608.18|616.06|608.26|616.07|608.27|615.91|608.11|22
1656653240000|2022-07-01 05:27:20|616.08|608.28|616.59|608.79|616.63|608.83|615.96|608.16|24
1656653250000|2022-07-01 05:27:30|616.6|608.8|617.23|609.43|617.23|609.43|616.46|608.66|31
1656653260000|2022-07-01 05:27:40|617.19|609.39|616.82|609.02|617.53|609.73|616.57|608.77|30
1656653270000|2022-07-01 05:27:50|616.83|609.03|616.98|609.18|617.03|609.23|616.66|608.86|28
1656653280000|2022-07-01 05:28:00|616.97|609.17|616.77|608.97|617.07|609.27|616.65|608.85|26
1656653290000|2022-07-01 05:28:10|616.65|608.85|616.66|608.86|616.86|609.06|616.64|608.84|24
1656653300000|2022-07-01 05:28:20|616.71|608.91|616.79|608.99|616.84|609.04|616.54|608.74|28
1656653310000|2022-07-01 05:28:30|616.78|608.98|616.8|609|616.83|609.03|616.58|608.78|27
1656653320000|2022-07-01 05:28:40|616.84|609.04|616.74|608.94|616.84|609.04|616.65|608.85|23
1656653330000|2022-07-01 05:28:50|616.72|608.92|616.83|609.03|616.9|609.1|616.61|608.81|24
1656653340000|2022-07-01 05:29:00|616.81|609.01|616.81|609.01|616.94|609.14|616.8|609|26
1656653350000|2022-07-01 05:29:10|616.84|609.04|616.68|608.88|617.55|609.75|616.68|608.88|37
1656653360000|2022-07-01 05:29:20|616.67|608.87|616.25|608.45|616.79|608.99|616.1|608.3|31
1656653370000|2022-07-01 05:29:30|616.24|608.44|616.59|608.79|616.86|609.06|616.19|608.39|25
1656653380000|2022-07-01 05:29:40|616.54|608.74|616.86|609.06|616.94|609.14|616.54|608.74|29
1656653390000|2022-07-01 05:29:50|616.83|609.03|616.38|608.58|616.91|609.11|616.38|608.58|22
1656653400000|2022-07-01 05:30:00|616.33|608.53|616.56|608.76|616.57|608.77|616.22|608.42|35
1656653410000|2022-07-01 05:30:10|616.53|608.73|616.06|608.26|616.53|608.73|616.01|608.21|31
1656653420000|2022-07-01 05:30:20|616.02|608.22|616.13|608.33|616.22|608.42|615.98|608.18|32
1656653430000|2022-07-01 05:30:30|616.09|608.29|615.98|608.18|616.49|608.69|615.9|608.1|33
1656653440000|2022-07-01 05:30:40|616.17|608.37|616.08|608.28|616.2|608.4|616.01|608.21|26
1656653450000|2022-07-01 05:30:50|616.09|608.29|616.23|608.43|616.25|608.45|615.98|608.18|29
1656653460000|2022-07-01 05:31:00|616.18|608.38|615.91|608.11|616.22|608.42|615.76|607.96|33
1656653470000|2022-07-01 05:31:10|615.83|608.03|615.79|607.99|615.95|608.15|615.72|607.92|34
1656653480000|2022-07-01 05:31:20|615.81|608.01|615.25|607.45|615.93|608.13|615.17|607.37|34
1656653490000|2022-07-01 05:31:30|615.29|607.49|615.02|607.22|615.29|607.49|614.94|607.14|29
1656653500000|2022-07-01 05:31:40|615.05|607.25|614.8|607|615.08|607.28|614.78|606.98|33
1656653510000|2022-07-01 05:31:50|614.87|607.07|613.14|605.34|614.87|607.07|613.14|605.34|36
1656653520000|2022-07-01 05:32:00|613.18|605.38|612.63|604.83|613.24|605.44|612.59|604.79|33
1656653530000|2022-07-01 05:32:10|612.59|604.79|612.62|604.82|612.64|604.84|611.73|603.93|35
1656653540000|2022-07-01 05:32:20|612.67|604.87|613.47|605.67|613.71|605.91|612.67|604.87|33
1656653550000|2022-07-01 05:32:30|613.48|605.68|612.75|604.95|613.77|605.97|612.75|604.95|36
1656653560000|2022-07-01 05:32:40|612.72|604.92|612.48|604.68|612.76|604.96|612.13|604.33|33
1656653570000|2022-07-01 05:32:50|612.49|604.69|611.94|604.14|612.49|604.69|611.84|604.04|32
1656653580000|2022-07-01 05:33:00|611.8|604|610.68|602.88|612.31|604.51|610.65|602.85|32
1656653590000|2022-07-01 05:33:10|610.64|602.84|610.48|602.68|611.25|603.45|610.46|602.66|33
1656653600000|2022-07-01 05:33:20|610.51|602.71|610.04|602.24|610.91|603.11|609.98|602.18|35
1656653610000|2022-07-01 05:33:30|610.03|602.23|610.54|602.74|610.54|602.74|609.94|602.14|30
1656653620000|2022-07-01 05:33:40|610.58|602.78|610.81|603.01|610.81|603.01|610.47|602.67|28
1656653630000|2022-07-01 05:33:50|610.8|603|611.02|603.22|611.1|603.3|610.51|602.71|31
1656653640000|2022-07-01 05:34:00|610.94|603.14|611.25|603.45|611.52|603.72|610.83|603.03|37
1656653650000|2022-07-01 05:34:10|611.19|603.39|610.97|603.17|611.21|603.41|610.92|603.12|27
1656653660000|2022-07-01 05:34:20|610.98|603.18|610.91|603.11|611.1|603.3|610.91|603.11|25
1656653670000|2022-07-01 05:34:30|610.9|603.1|611.1|603.3|611.52|603.72|610.9|603.1|29
1656653680000|2022-07-01 05:34:40|611.11|603.31|611.09|603.29|611.12|603.32|610.87|603.07|26
1656653690000|2022-07-01 05:34:50|611.11|603.31|611.59|603.79|611.59|603.79|611.04|603.24|30
1656653700000|2022-07-01 05:35:00|611.58|603.78|611.28|603.48|611.62|603.82|611.06|603.26|30
1656653710000|2022-07-01 05:35:10|611.26|603.46|611.05|603.25|611.28|603.48|610.98|603.18|18
1656653720000|2022-07-01 05:35:20|611.3|603.5|611.15|603.35|611.3|603.5|610.98|603.18|20
1656653730000|2022-07-01 05:35:30|611.17|603.37|611.15|603.35|611.21|603.41|611.1|603.3|21
1656653740000|2022-07-01 05:35:40|611.1|603.3|612.06|604.26|612.06|604.26|611.1|603.3|26
1656653750000|2022-07-01 05:35:50|612.07|604.27|612.01|604.21|612.14|604.34|611.95|604.15|26
1656653760000|2022-07-01 05:36:00|612|604.2|611.88|604.08|612|604.2|611.78|603.98|22
1656653770000|2022-07-01 05:36:10|611.97|604.17|611.79|603.99|612.1|604.3|611.74|603.94|25
1656653780000|2022-07-01 05:36:20|611.78|603.98|612.09|604.29|612.09|604.29|611.61|603.81|28
1656653790000|2022-07-01 05:36:30|612.1|604.3|612.06|604.26|612.14|604.34|611.93|604.13|30
1656653800000|2022-07-01 05:36:40|612.05|604.25|612.01|604.21|612.17|604.37|612.01|604.21|20
1656653810000|2022-07-01 05:36:50|612|604.2|611.3|603.5|612|604.2|611.24|603.44|26
1656653820000|2022-07-01 05:37:00|611.32|603.52|611.16|603.36|611.78|603.98|611.11|603.31|33
1656653830000|2022-07-01 05:37:10|611.14|603.34|611.13|603.33|611.62|603.82|611.04|603.24|30
1656653840000|2022-07-01 05:37:20|611.16|603.36|611.11|603.31|611.25|603.45|611.07|603.27|25
1656653850000|2022-07-01 05:37:30|611.1|603.3|611.78|603.98|611.9|604.1|611.1|603.3|27
1656653860000|2022-07-01 05:37:40|611.8|604|611.8|604|611.86|604.06|611.72|603.92|26
1656653870000|2022-07-01 05:37:50|611.78|603.98|612.65|604.85|612.69|604.89|611.77|603.97|29
1656653880000|2022-07-01 05:38:00|612.66|604.86|612.58|604.78|612.66|604.86|612.35|604.55|22
1656653890000|2022-07-01 05:38:10|612.56|604.76|612.25|604.45|612.57|604.77|611.98|604.18|28
1656653900000|2022-07-01 05:38:20|612.22|604.42|611.93|604.13|612.64|604.84|611.91|604.11|31
1656653910000|2022-07-01 05:38:30|611.94|604.14|611.95|604.15|612.06|604.26|611.89|604.09|19
1656653920000|2022-07-01 05:38:40|611.94|604.14|612.03|604.23|612.13|604.33|611.85|604.05|25
1656653930000|2022-07-01 05:38:50|612.01|604.21|611.88|604.08|612.08|604.28|611.87|604.07|28
1656653940000|2022-07-01 05:39:00|611.85|604.05|611.75|603.95|611.99|604.19|611.67|603.87|24
1656653950000|2022-07-01 05:39:10|611.74|603.94|611.94|604.14|612.09|604.29|611.74|603.94|23
1656653960000|2022-07-01 05:39:20|611.93|604.13|611.97|604.17|611.98|604.18|611.89|604.09|22
1656653970000|2022-07-01 05:39:30|611.95|604.15|611.7|603.9|611.95|604.15|611.5|603.7|20
1656653980000|2022-07-01 05:39:40|611.69|603.89|611.2|603.4|611.69|603.89|611.18|603.38|25
1656653990000|2022-07-01 05:39:50|611.22|603.42|611.81|604.01|611.81|604.01|611.22|603.42|23
1656654000000|2022-07-01 05:40:00|611.83|604.03|612.66|604.86|612.78|604.98|611.66|603.86|30
1656654010000|2022-07-01 05:40:10|612.63|604.83|611.87|604.07|612.63|604.83|611.81|604.01|26
1656654020000|2022-07-01 05:40:20|611.96|604.16|612.24|604.44|612.26|604.46|611.72|603.92|26
1656654030000|2022-07-01 05:40:30|612.11|604.31|612.21|604.41|612.21|604.41|611.89|604.09|26
1656654040000|2022-07-01 05:40:40|612.19|604.39|612.11|604.31|612.19|604.39|612.05|604.25|24
1656654050000|2022-07-01 05:40:50|612.13|604.33|611.94|604.14|612.13|604.33|611.94|604.14|23
1656654060000|2022-07-01 05:41:00|611.93|604.13|612.02|604.22|612.12|604.32|611.93|604.13|20
1656654070000|2022-07-01 05:41:10|611.97|604.17|611.8|604|611.98|604.18|611.7|603.9|26
1656654080000|2022-07-01 05:41:20|611.9|604.1|611.81|604.01|611.97|604.17|611.73|603.93|26
1656654090000|2022-07-01 05:41:30|611.82|604.02|611.85|604.05|612.02|604.22|611.71|603.91|23
1656654100000|2022-07-01 05:41:40|611.88|604.08|611.74|603.94|611.91|604.11|611.42|603.62|27
1656654110000|2022-07-01 05:41:50|611.8|604|611.8|604|611.96|604.16|611.43|603.63|31
1656654120000|2022-07-01 05:42:00|611.82|604.02|611.75|603.95|611.83|604.03|611.56|603.76|28
1656654130000|2022-07-01 05:42:10|611.71|603.91|611.98|604.18|612.14|604.34|611.49|603.69|30
1656654140000|2022-07-01 05:42:20|612|604.2|612.55|604.75|612.92|605.12|611.92|604.12|32
1656654150000|2022-07-01 05:42:30|612.58|604.78|612.57|604.77|612.68|604.88|612.4|604.6|33
1656654160000|2022-07-01 05:42:40|612.58|604.78|612.51|604.71|612.62|604.82|612.47|604.67|22
1656654170000|2022-07-01 05:42:50|612.49|604.69|614.48|606.68|614.48|606.68|612.35|604.55|31
1656654180000|2022-07-01 05:43:00|614.52|606.72|614.55|606.75|614.72|606.92|614.32|606.52|37
1656654190000|2022-07-01 05:43:10|614.53|606.73|614.62|606.82|614.67|606.87|614|606.2|29
1656654200000|2022-07-01 05:43:20|614.6|606.8|614.59|606.79|614.64|606.84|614.47|606.67|26
1656654210000|2022-07-01 05:43:30|614.6|606.8|614.53|606.73|614.77|606.97|614.47|606.67|27
1656654220000|2022-07-01 05:43:40|614.54|606.74|614.48|606.68|614.73|606.93|613.96|606.16|32
1656654230000|2022-07-01 05:43:50|614.49|606.69|614.57|606.77|614.57|606.77|614.1|606.3|21
1656654240000|2022-07-01 05:44:00|614.64|606.84|614.82|607.02|614.82|607.02|614.48|606.68|30
1656654250000|2022-07-01 05:44:10|614.83|607.03|614.64|606.84|614.95|607.15|614.63|606.83|28
1656654260000|2022-07-01 05:44:20|614.76|606.96|614.68|606.88|614.86|607.06|614.67|606.87|10
1656654270000|2022-07-01 05:44:30|614.69|606.89|614.96|607.16|614.96|607.16|614.69|606.89|15
1656654280000|2022-07-01 05:44:40|614.95|607.15|614.94|607.14|615.01|607.21|614.9|607.1|20
1656654290000|2022-07-01 05:44:50|614.93|607.13|615.03|607.23|615.03|607.23|614.9|607.1|17
1656654300000|2022-07-01 05:45:00|615.04|607.24|615.27|607.47|615.56|607.76|615.04|607.24|27
1656654310000|2022-07-01 05:45:10|615.26|607.46|615.2|607.4|615.37|607.57|615.11|607.31|14
1656654320000|2022-07-01 05:45:20|615.19|607.39|615.17|607.37|615.26|607.46|615.13|607.33|20
1656654330000|2022-07-01 05:45:30|615.16|607.36|615.16|607.36|615.59|607.79|615.14|607.34|25
1656654340000|2022-07-01 05:45:40|615.11|607.31|615.46|607.66|615.62|607.82|615.11|607.31|18
1656654350000|2022-07-01 05:45:50|615.47|607.67|615.59|607.79|615.69|607.89|615.46|607.66|21
1656654360000|2022-07-01 05:46:00|615.6|607.8|615.52|607.72|615.62|607.82|615.29|607.49|23
1656654370000|2022-07-01 05:46:10|615.5|607.7|616.12|608.32|616.46|608.66|615.5|607.7|33
1656654380000|2022-07-01 05:46:20|616.19|608.39|616.05|608.25|616.19|608.39|615.95|608.15|23
1656654390000|2022-07-01 05:46:30|616.11|608.31|615.91|608.11|616.13|608.33|615.91|608.11|14
1656654400000|2022-07-01 05:46:40|615.9|608.1|615.88|608.08|615.9|608.1|615.74|607.94|21
1656654410000|2022-07-01 05:46:50|615.87|608.07|615.83|608.03|615.99|608.19|615.83|608.03|24
1656654420000|2022-07-01 05:47:00|615.81|608.01|615.96|608.16|615.97|608.17|615.73|607.93|24
1656654430000|2022-07-01 05:47:10|615.98|608.18|615.92|608.12|616.03|608.23|615.87|608.07|20
1656654440000|2022-07-01 05:47:20|615.91|608.11|616.13|608.33|616.13|608.33|615.88|608.08|16
1656654450000|2022-07-01 05:47:30|616.12|608.32|615.84|608.04|616.12|608.32|615.77|607.97|21
1656654460000|2022-07-01 05:47:40|615.81|608.01|615.8|608|615.89|608.09|615.8|608|17
1656654470000|2022-07-01 05:47:50|615.89|608.09|616.04|608.24|616.1|608.3|615.77|607.97|17
1656654480000|2022-07-01 05:48:00|615.98|608.18|615.76|607.96|615.98|608.18|615.72|607.92|26
1656654490000|2022-07-01 05:48:10|615.75|607.95|615.58|607.78|615.89|608.09|615.25|607.45|29
1656654500000|2022-07-01 05:48:20|615.59|607.79|615.87|608.07|615.87|608.07|615.5|607.7|23
1656654510000|2022-07-01 05:48:30|615.86|608.06|615.13|607.33|615.86|608.06|615.13|607.33|29
1656654520000|2022-07-01 05:48:40|615.14|607.34|615.12|607.32|615.28|607.48|615.05|607.25|22
1656654530000|2022-07-01 05:48:50|615.18|607.38|615.48|607.68|615.58|607.78|615.13|607.33|27
1656654540000|2022-07-01 05:49:00|615.45|607.65|615.16|607.36|615.46|607.66|615.08|607.28|18
1656654550000|2022-07-01 05:49:10|615.15|607.35|615.62|607.82|615.66|607.86|615.15|607.35|25
1656654560000|2022-07-01 05:49:20|615.63|607.83|615.24|607.44|615.63|607.83|615.12|607.32|29
1656654570000|2022-07-01 05:49:30|615.25|607.45|615.19|607.39|615.26|607.46|615.17|607.37|20
1656654580000|2022-07-01 05:49:40|615.15|607.35|615.07|607.27|615.18|607.38|615.05|607.25|18
1656654590000|2022-07-01 05:49:50|615.08|607.28|615.14|607.34|615.16|607.36|615.06|607.26|12
1656654600000|2022-07-01 05:50:00|615.13|607.33|615.55|607.75|615.9|608.1|615.13|607.33|29
1656654610000|2022-07-01 05:50:10|615.56|607.76|615.53|607.73|615.73|607.93|615.49|607.69|31
1656654620000|2022-07-01 05:50:20|615.58|607.78|615.84|608.04|615.85|608.05|615.5|607.7|28
1656654630000|2022-07-01 05:50:30|615.83|608.03|615.85|608.05|615.95|608.15|615.82|608.02|26
1656654640000|2022-07-01 05:50:40|615.89|608.09|616.09|608.29|616.12|608.32|615.86|608.06|21
1656654650000|2022-07-01 05:50:50|616.11|608.31|616.12|608.32|616.12|608.32|615.82|608.02|19
1656654660000|2022-07-01 05:51:00|616.09|608.29|616.03|608.23|616.09|608.29|615.76|607.96|15
1656654670000|2022-07-01 05:51:10|616.02|608.22|615.9|608.1|616.02|608.22|615.88|608.08|15
1656654680000|2022-07-01 05:51:20|615.84|608.04|615.29|607.49|615.89|608.09|615.26|607.46|21
1656654690000|2022-07-01 05:51:30|615.28|607.48|615.24|607.44|615.68|607.88|615.12|607.32|26
1656654700000|2022-07-01 05:51:40|615.23|607.43|615.84|608.04|615.84|608.04|615.23|607.43|22
1656654710000|2022-07-01 05:51:50|615.83|608.03|615.82|608.02|615.89|608.09|615.68|607.88|17
1656654720000|2022-07-01 05:52:00|615.83|608.03|615.51|607.71|615.83|608.03|615.51|607.71|19
1656654730000|2022-07-01 05:52:10|615.53|607.73|615.52|607.72|615.59|607.79|615.5|607.7|15
1656654740000|2022-07-01 05:52:20|615.57|607.77|615.59|607.79|615.59|607.79|615.52|607.72|6
1656654750000|2022-07-01 05:52:30|615.62|607.82|615.63|607.83|615.85|608.05|615.58|607.78|19
1656654760000|2022-07-01 05:52:40|615.66|607.86|615.63|607.83|615.66|607.86|615.59|607.79|15
1656654770000|2022-07-01 05:52:50|615.6|607.8|615.63|607.83|615.64|607.84|615.53|607.73|11
1656654780000|2022-07-01 05:53:00|615.64|607.84|615.62|607.82|615.64|607.84|615.59|607.79|11
1656654790000|2022-07-01 05:53:10|615.61|607.81|615.25|607.45|615.61|607.81|615.19|607.39|20
1656654800000|2022-07-01 05:53:20|615.26|607.46|615.2|607.4|615.26|607.46|615.17|607.37|13
1656654810000|2022-07-01 05:53:30|615.18|607.38|615.64|607.84|615.64|607.84|615.18|607.38|8
1656654820000|2022-07-01 05:53:40|615.68|607.88|615.62|607.82|615.68|607.88|615.43|607.63|29
1656654830000|2022-07-01 05:53:50|615.59|607.79|615.58|607.78|615.64|607.84|615.44|607.64|27
1656654840000|2022-07-01 05:54:00|615.55|607.75|615.48|607.68|615.62|607.82|615.47|607.67|22
1656654850000|2022-07-01 05:54:10|615.5|607.7|615.65|607.85|615.77|607.97|615.5|607.7|28
1656654860000|2022-07-01 05:54:20|615.67|607.87|615.79|607.99|615.93|608.13|615.67|607.87|27
1656654870000|2022-07-01 05:54:30|615.81|608.01|615.8|608|615.82|608.02|615.76|607.96|20
1656654880000|2022-07-01 05:54:40|615.83|608.03|615.6|607.8|615.84|608.04|615.47|607.67|24
1656654890000|2022-07-01 05:54:50|615.58|607.78|615.52|607.72|615.6|607.8|615.5|607.7|7
1656654900000|2022-07-01 05:55:00|615.56|607.76|615.29|607.49|615.56|607.76|615.12|607.32|21
1656654910000|2022-07-01 05:55:10|615.31|607.51|615.31|607.51|615.31|607.51|615.25|607.45|14
1656654920000|2022-07-01 05:55:20|615.3|607.5|615.51|607.71|615.51|607.71|615.24|607.44|18
1656654930000|2022-07-01 05:55:30|615.54|607.74|615.66|607.86|615.77|607.97|615.52|607.72|29
1656654940000|2022-07-01 05:55:40|615.64|607.84|615.59|607.79|615.66|607.86|615.48|607.68|27
1656654950000|2022-07-01 05:55:50|615.57|607.77|615.63|607.83|615.74|607.94|615.57|607.77|24
1656654960000|2022-07-01 05:56:00|615.65|607.85|615.68|607.88|615.72|607.92|615.63|607.83|24
1656654970000|2022-07-01 05:56:10|615.65|607.85|615.58|607.78|615.71|607.91|615.5|607.7|27
1656654980000|2022-07-01 05:56:20|615.54|607.74|615.61|607.81|615.66|607.86|615.53|607.73|20
1656654990000|2022-07-01 05:56:30|615.58|607.78|615.65|607.85|615.72|607.92|615.54|607.74|26
1656655000000|2022-07-01 05:56:40|615.68|607.88|615.53|607.73|615.7|607.9|615.53|607.73|21
1656655010000|2022-07-01 05:56:50|615.56|607.76|615.06|607.26|615.59|607.79|615.06|607.26|20
1656655020000|2022-07-01 05:57:00|615.09|607.29|614.23|606.43|615.09|607.29|614.17|606.37|34
1656655030000|2022-07-01 05:57:10|614.24|606.44|614.05|606.25|614.24|606.44|614.05|606.25|22
1656655040000|2022-07-01 05:57:20|614.09|606.29|614.19|606.39|614.19|606.39|613.92|606.12|25
1656655050000|2022-07-01 05:57:30|614.18|606.38|614.9|607.1|614.93|607.13|614.07|606.27|21
1656655060000|2022-07-01 05:57:40|614.91|607.11|614.67|606.87|615|607.2|614.67|606.87|29
1656655070000|2022-07-01 05:57:50|614.68|606.88|614.86|607.06|614.86|607.06|614.62|606.82|33
1656655080000|2022-07-01 05:58:00|614.82|607.02|615.02|607.22|615.11|607.31|614.82|607.02|24
1656655090000|2022-07-01 05:58:10|615.05|607.25|615.09|607.29|615.11|607.31|615.04|607.24|20
1656655100000|2022-07-01 05:58:20|615.02|607.22|615.07|607.27|615.13|607.33|615.02|607.22|18
1656655110000|2022-07-01 05:58:30|615.05|607.25|615.01|607.21|615.07|607.27|614.8|607|29
1656655120000|2022-07-01 05:58:40|615.02|607.22|615|607.2|615.05|607.25|614.96|607.16|13
1656655130000|2022-07-01 05:58:50|614.96|607.16|615.17|607.37|615.19|607.39|614.91|607.11|13
1656655140000|2022-07-01 05:59:00|615.11|607.31|615.55|607.75|615.6|607.8|615.11|607.31|24
1656655150000|2022-07-01 05:59:10|615.51|607.71|615.64|607.84|615.64|607.84|615.39|607.59|25
1656655160000|2022-07-01 05:59:20|615.62|607.82|615.18|607.38|615.62|607.82|614.82|607.02|26
1656655170000|2022-07-01 05:59:30|615.2|607.4|615.1|607.3|615.23|607.43|615.03|607.23|24
1656655180000|2022-07-01 05:59:40|615.07|607.27|614.97|607.17|615.23|607.43|614.94|607.14|23
1656655190000|2022-07-01 05:59:50|614.98|607.18|615.03|607.23|615.21|607.41|614.98|607.18|22
1656655200000|2022-07-01 06:00:00|615.07|607.27|615.05|607.25|615.13|607.33|614.77|606.97|28
1656655210000|2022-07-01 06:00:10|615.06|607.26|615.5|607.7|615.51|607.71|615.01|607.21|28
1656655220000|2022-07-01 06:00:20|615.45|607.65|614.72|606.92|615.56|607.76|614.67|606.87|30
1656655230000|2022-07-01 06:00:30|614.71|606.91|614.99|607.19|615.04|607.24|614.69|606.89|24
1656655240000|2022-07-01 06:00:40|614.96|607.16|615.02|607.22|615.18|607.38|614.7|606.9|30
1656655250000|2022-07-01 06:00:50|615.03|607.23|615.08|607.28|615.12|607.32|614.9|607.1|25
1656655260000|2022-07-01 06:01:00|615.07|607.27|614.98|607.18|615.1|607.3|614.92|607.12|23
1656655270000|2022-07-01 06:01:10|615.01|607.21|614.72|606.92|615.03|607.23|614.68|606.88|25
1656655280000|2022-07-01 06:01:20|614.89|607.09|614.84|607.04|614.93|607.13|614.7|606.9|19
1656655290000|2022-07-01 06:01:30|614.83|607.03|614.86|607.06|615|607.2|614.76|606.96|21
1656655300000|2022-07-01 06:01:40|614.85|607.05|614.87|607.07|615.05|607.25|614.85|607.05|25
1656655310000|2022-07-01 06:01:50|614.88|607.08|614.97|607.17|615.03|607.23|614.88|607.08|21
1656655320000|2022-07-01 06:02:00|614.98|607.18|615.67|607.87|615.69|607.89|614.89|607.09|24
1656655330000|2022-07-01 06:02:10|615.77|607.97|616.01|608.21|616.11|608.31|615.77|607.97|25
1656655340000|2022-07-01 06:02:20|616.02|608.22|616.55|608.75|616.59|608.79|615.9|608.1|24
1656655350000|2022-07-01 06:02:30|616.56|608.76|616.63|608.83|616.84|609.04|616.56|608.76|25
1656655360000|2022-07-01 06:02:40|616.74|608.94|616.69|608.89|616.92|609.12|616.65|608.85|20
1656655370000|2022-07-01 06:02:50|616.71|608.91|616.3|608.5|616.71|608.91|616.25|608.45|23
1656655380000|2022-07-01 06:03:00|616.29|608.49|616.73|608.93|616.75|608.95|616.28|608.48|24
1656655390000|2022-07-01 06:03:10|616.72|608.92|616.68|608.88|616.79|608.99|616.68|608.88|21
1656655400000|2022-07-01 06:03:20|616.71|608.91|616.81|609.01|616.81|609.01|616.61|608.81|19
1656655410000|2022-07-01 06:03:30|616.87|609.07|616.55|608.75|616.87|609.07|616.52|608.72|20
1656655420000|2022-07-01 06:03:40|616.56|608.76|616.46|608.66|616.65|608.85|616.46|608.66|19
1656655430000|2022-07-01 06:03:50|616.47|608.67|616.67|608.87|616.7|608.9|616.47|608.67|11
1656655440000|2022-07-01 06:04:00|616.79|608.99|616.44|608.64|616.86|609.06|616.44|608.64|13
1656655450000|2022-07-01 06:04:10|616.45|608.65|616.15|608.35|616.49|608.69|616.15|608.35|23
1656655460000|2022-07-01 06:04:20|616.11|608.31|616.08|608.28|616.13|608.33|615.8|608|31
1656655470000|2022-07-01 06:04:30|616.09|608.29|616.19|608.39|616.23|608.43|615.92|608.12|28
1656655480000|2022-07-01 06:04:40|616.14|608.34|616.74|608.94|616.74|608.94|616.09|608.29|25
1656655490000|2022-07-01 06:04:50|616.71|608.91|616.64|608.84|616.74|608.94|616.62|608.82|11
1656655500000|2022-07-01 06:05:00|616.65|608.85|616.81|609.01|617|609.2|616.52|608.72|27
1656655510000|2022-07-01 06:05:10|616.83|609.03|616.91|609.11|616.96|609.16|616.81|609.01|11
1656655520000|2022-07-01 06:05:20|616.93|609.13|617.05|609.25|617.07|609.27|616.87|609.07|18
1656655530000|2022-07-01 06:05:30|617.02|609.22|616.21|608.41|617.06|609.26|616.2|608.4|24
1656655540000|2022-07-01 06:05:40|616.22|608.42|616.47|608.67|616.52|608.72|616.22|608.42|23
1656655550000|2022-07-01 06:05:50|616.61|608.81|616.63|608.83|616.73|608.93|616.55|608.75|27
1656655560000|2022-07-01 06:06:00|616.65|608.85|616.64|608.84|616.81|609.01|616.47|608.67|22
1656655570000|2022-07-01 06:06:10|616.65|608.85|616.73|608.93|616.73|608.93|616.52|608.72|17
1656655580000|2022-07-01 06:06:20|616.62|608.82|616.55|608.75|616.63|608.83|616.49|608.69|15
1656655590000|2022-07-01 06:06:30|616.56|608.76|616.49|608.69|616.68|608.88|616.49|608.69|19
1656655600000|2022-07-01 06:06:40|616.5|608.7|616.55|608.75|616.65|608.85|616.5|608.7|12
1656655610000|2022-07-01 06:06:50|616.56|608.76|616.92|609.12|616.96|609.16|616.56|608.76|17
1656655620000|2022-07-01 06:07:00|616.94|609.14|616.85|609.05|616.94|609.14|616.71|608.91|16
1656655630000|2022-07-01 06:07:10|616.9|609.1|616.25|608.45|616.93|609.13|616.25|608.45|15
1656655640000|2022-07-01 06:07:20|616.2|608.4|616.01|608.21|616.2|608.4|615.85|608.05|25
1656655650000|2022-07-01 06:07:30|616.02|608.22|615.96|608.16|616.03|608.23|615.96|608.16|12
1656655660000|2022-07-01 06:07:40|615.98|608.18|616.04|608.24|616.04|608.24|615.96|608.16|9
1656655670000|2022-07-01 06:07:50|616.03|608.23|615.87|608.07|616.03|608.23|615.78|607.98|29
1656655680000|2022-07-01 06:08:00|615.88|608.08|615.95|608.15|615.98|608.18|615.84|608.04|25
1656655690000|2022-07-01 06:08:10|616|608.2|615.92|608.12|616.02|608.22|615.88|608.08|16
1656655700000|2022-07-01 06:08:20|615.94|608.14|615.92|608.12|615.95|608.15|615.85|608.05|16
1656655710000|2022-07-01 06:08:30|615.91|608.11|615.27|607.47|615.97|608.17|615.27|607.47|22
1656655720000|2022-07-01 06:08:40|615.29|607.49|615.56|607.76|615.65|607.85|615.25|607.45|28
1656655730000|2022-07-01 06:08:50|615.52|607.72|615.5|607.7|615.64|607.84|615.36|607.56|23
1656655740000|2022-07-01 06:09:00|615.51|607.71|615.62|607.82|615.75|607.95|615.5|607.7|23
1656655750000|2022-07-01 06:09:10|615.66|607.86|615.15|607.35|615.68|607.88|615.15|607.35|21
1656655760000|2022-07-01 06:09:20|615.19|607.39|615.15|607.35|615.19|607.39|615.09|607.29|13
1656655770000|2022-07-01 06:09:30|615.16|607.36|615.13|607.33|615.17|607.37|615.12|607.32|11
1656655780000|2022-07-01 06:09:40|615.14|607.34|615.14|607.34|615.17|607.37|615.14|607.34|5
1656655790000|2022-07-01 06:09:50|615.09|607.29|615.61|607.81|615.61|607.81|615.09|607.29|12
1656655800000|2022-07-01 06:10:00|615.62|607.82|615.13|607.33|615.64|607.84|615.05|607.25|21
1656655810000|2022-07-01 06:10:10|615.27|607.47|615.11|607.31|615.52|607.72|615.05|607.25|17
1656655820000|2022-07-01 06:10:20|615.41|607.61|615.62|607.82|615.62|607.82|615.41|607.61|13
1656655830000|2022-07-01 06:10:30|615.63|607.83|615.69|607.89|615.83|608.03|615.63|607.83|23
1656655840000|2022-07-01 06:10:40|615.7|607.9|615.53|607.73|615.82|608.02|615.5|607.7|16
1656655850000|2022-07-01 06:10:50|615.59|607.79|615.75|607.95|615.8|608|615.59|607.79|9
1656655860000|2022-07-01 06:11:00|615.78|607.98|615.78|607.98|615.79|607.99|615.61|607.81|18
1656655870000|2022-07-01 06:11:10|615.77|607.97|615.86|608.06|615.86|608.06|615.58|607.78|16
1656655880000|2022-07-01 06:11:20|615.87|608.07|615.89|608.09|615.95|608.15|615.87|608.07|18
1656655890000|2022-07-01 06:11:30|615.84|608.04|615.89|608.09|616.21|608.41|615.81|608.01|18
1656655900000|2022-07-01 06:11:40|615.92|608.12|616.07|608.27|616.16|608.36|615.8|608|23
1656655910000|2022-07-01 06:11:50|616.08|608.28|616.14|608.34|616.16|608.36|615.95|608.15|25
1656655920000|2022-07-01 06:12:00|616.12|608.32|615.92|608.12|616.12|608.32|615.91|608.11|18
1656655930000|2022-07-01 06:12:10|615.91|608.11|615.74|607.94|615.98|608.18|615.6|607.8|27
1656655940000|2022-07-01 06:12:20|615.73|607.93|616.05|608.25|616.05|608.25|615.73|607.93|24
1656655950000|2022-07-01 06:12:30|616.06|608.26|615.88|608.08|616.06|608.26|615.85|608.05|21
1656655960000|2022-07-01 06:12:40|616.01|608.21|615.79|607.99|616.01|608.21|615.61|607.81|28
1656655970000|2022-07-01 06:12:50|615.72|607.92|615.69|607.89|615.72|607.92|615.67|607.87|17
1656655980000|2022-07-01 06:13:00|615.71|607.91|615.94|608.14|615.94|608.14|615.68|607.88|20
1656655990000|2022-07-01 06:13:10|616.06|608.26|616.43|608.63|616.43|608.63|616.05|608.25|26
1656656000000|2022-07-01 06:13:20|616.67|608.87|616.63|608.83|616.71|608.91|616.53|608.73|26
1656656010000|2022-07-01 06:13:30|616.61|608.81|616.54|608.74|616.62|608.82|616.52|608.72|17
1656656020000|2022-07-01 06:13:40|616.49|608.69|616.44|608.64|616.55|608.75|616.09|608.29|28
1656656030000|2022-07-01 06:13:50|616.48|608.68|616.47|608.67|616.59|608.79|616.39|608.59|18
1656656040000|2022-07-01 06:14:00|616.45|608.65|616.54|608.74|616.73|608.93|616.45|608.65|25
1656656050000|2022-07-01 06:14:10|616.53|608.73|616.4|608.6|616.53|608.73|616.1|608.3|21
1656656060000|2022-07-01 06:14:20|616.39|608.59|616.05|608.25|616.45|608.65|616.01|608.21|17
1656656070000|2022-07-01 06:14:30|616.03|608.23|615.77|607.97|616.03|608.23|615.75|607.95|15
1656656080000|2022-07-01 06:14:40|615.79|607.99|615.81|608.01|615.81|608.01|615.61|607.81|19
1656656090000|2022-07-01 06:14:50|615.8|608|615.83|608.03|615.84|608.04|615.78|607.98|15
1656656100000|2022-07-01 06:15:00|615.95|608.15|615.55|607.75|615.95|608.15|615.54|607.74|25
1656656110000|2022-07-01 06:15:10|615.61|607.81|615.5|607.7|615.62|607.82|615.5|607.7|20
1656656120000|2022-07-01 06:15:20|615.49|607.69|615.45|607.65|615.5|607.7|615.39|607.59|19
1656656130000|2022-07-01 06:15:30|615.44|607.64|615.23|607.43|615.47|607.67|615.2|607.4|26
1656656140000|2022-07-01 06:15:40|615.24|607.44|615.56|607.76|615.64|607.84|615.17|607.37|22
1656656150000|2022-07-01 06:15:50|615.59|607.79|615.84|608.04|615.84|608.04|615.48|607.68|22
1656656160000|2022-07-01 06:16:00|615.81|608.01|615.77|607.97|615.85|608.05|615.72|607.92|20
1656656170000|2022-07-01 06:16:10|615.78|607.98|615.79|607.99|615.84|608.04|615.74|607.94|18
1656656180000|2022-07-01 06:16:20|615.8|608|615.73|607.93|615.94|608.14|615.71|607.91|19
1656656190000|2022-07-01 06:16:30|615.78|607.98|615.99|608.19|615.99|608.19|615.78|607.98|21
1656656200000|2022-07-01 06:16:40|615.87|608.07|615.68|607.88|615.96|608.16|615.63|607.83|23
1656656210000|2022-07-01 06:16:50|615.67|607.87|615.13|607.33|615.81|608.01|615.12|607.32|21
1656656220000|2022-07-01 06:17:00|615.14|607.34|615.18|607.38|615.33|607.53|615.14|607.34|15
1656656230000|2022-07-01 06:17:10|615.19|607.39|614.94|607.14|615.19|607.39|614.71|606.91|26
1656656240000|2022-07-01 06:17:20|614.96|607.16|614.82|607.02|615.07|607.27|614.81|607.01|13
1656656250000|2022-07-01 06:17:30|614.83|607.03|615|607.2|615.02|607.22|614.83|607.03|6
1656656260000|2022-07-01 06:17:40|614.71|606.91|614.57|606.77|614.71|606.91|614.04|606.24|26
1656656270000|2022-07-01 06:17:50|614.61|606.81|614.41|606.61|614.64|606.84|614.41|606.61|23
1656656280000|2022-07-01 06:18:00|614.44|606.64|614.59|606.79|614.61|606.81|614.42|606.62|25
1656656290000|2022-07-01 06:18:10|614.62|606.82|614.42|606.62|614.69|606.89|614.36|606.56|24
1656656300000|2022-07-01 06:18:20|614.4|606.6|614.68|606.88|614.68|606.88|614.4|606.6|22
1656656310000|2022-07-01 06:18:30|614.67|606.87|614.29|606.49|614.69|606.89|614.25|606.45|31
1656656320000|2022-07-01 06:18:40|614.3|606.5|614.53|606.73|614.55|606.75|614.27|606.47|18
1656656330000|2022-07-01 06:18:50|614.5|606.7|614.53|606.73|614.72|606.92|614.49|606.69|19
1656656340000|2022-07-01 06:19:00|614.52|606.72|614.49|606.69|614.8|607|614.49|606.69|17
1656656350000|2022-07-01 06:19:10|614.5|606.7|613.85|606.05|614.5|606.7|613.85|606.05|23
1656656360000|2022-07-01 06:19:20|613.86|606.06|612.83|605.03|613.86|606.06|612.8|605|35
1656656370000|2022-07-01 06:19:30|612.82|605.02|612.81|605.01|612.9|605.1|612.64|604.84|31
1656656380000|2022-07-01 06:19:40|612.82|605.02|612.64|604.84|612.82|605.02|612.52|604.72|28
1656656390000|2022-07-01 06:19:50|612.62|604.82|612.55|604.75|612.76|604.96|612.51|604.71|30
1656656400000|2022-07-01 06:20:00|612.56|604.76|612.52|604.72|612.8|605|612.51|604.71|27
1656656410000|2022-07-01 06:20:10|612.53|604.73|612.58|604.78|612.87|605.07|612.53|604.73|32
1656656420000|2022-07-01 06:20:20|612.57|604.77|612.58|604.78|612.75|604.95|612.54|604.74|26
1656656430000|2022-07-01 06:20:30|612.59|604.79|612.78|604.98|612.78|604.98|612.59|604.79|25
1656656440000|2022-07-01 06:20:40|612.77|604.97|613.05|605.25|613.05|605.25|612.64|604.84|26
1656656450000|2022-07-01 06:20:50|613.04|605.24|612.64|604.84|613.19|605.39|612.6|604.8|30
1656656460000|2022-07-01 06:21:00|612.61|604.81|612.85|605.05|612.97|605.17|612.6|604.8|19
1656656470000|2022-07-01 06:21:10|612.84|605.04|612.8|605|612.97|605.17|612.61|604.81|30
1656656480000|2022-07-01 06:21:20|612.78|604.98|612.58|604.78|612.78|604.98|612.38|604.58|31
1656656490000|2022-07-01 06:21:30|612.57|604.77|612.63|604.83|612.75|604.95|612.57|604.77|26
1656656500000|2022-07-01 06:21:40|612.65|604.85|612.12|604.32|612.77|604.97|612.11|604.31|28
1656656510000|2022-07-01 06:21:50|612.17|604.37|612.63|604.83|612.68|604.88|612.13|604.33|25
1656656520000|2022-07-01 06:22:00|612.62|604.82|612.63|604.83|612.63|604.83|612.39|604.59|31
1656656530000|2022-07-01 06:22:10|612.64|604.84|612.65|604.85|612.7|604.9|612.61|604.81|16
1656656540000|2022-07-01 06:22:20|612.4|604.6|612.68|604.88|612.78|604.98|612.4|604.6|26
1656656550000|2022-07-01 06:22:30|612.72|604.92|612.96|605.16|612.97|605.17|612.67|604.87|25
1656656560000|2022-07-01 06:22:40|612.93|605.13|612.44|604.64|612.93|605.13|612.36|604.56|20
1656656570000|2022-07-01 06:22:50|612.46|604.66|612.37|604.57|612.53|604.73|612.27|604.47|30
1656656580000|2022-07-01 06:23:00|612.39|604.59|612.83|605.03|612.88|605.08|612.39|604.59|25
1656656590000|2022-07-01 06:23:10|612.79|604.99|612.98|605.18|613.03|605.23|612.79|604.99|24
1656656600000|2022-07-01 06:23:20|613.01|605.21|612.88|605.08|613.01|605.21|612.82|605.02|24
1656656610000|2022-07-01 06:23:30|612.89|605.09|612.78|604.98|612.96|605.16|612.76|604.96|16
1656656620000|2022-07-01 06:23:40|612.79|604.99|612.7|604.9|612.84|605.04|612.42|604.62|23
1656656630000|2022-07-01 06:23:50|612.68|604.88|612.99|605.19|613.62|605.82|612.65|604.85|31
1656656640000|2022-07-01 06:24:00|613.14|605.34|613.16|605.36|613.22|605.42|613.07|605.27|29
1656656650000|2022-07-01 06:24:10|613.11|605.31|614.02|606.22|614.04|606.24|613.11|605.31|30
1656656660000|2022-07-01 06:24:20|614.08|606.28|614.53|606.73|614.53|606.73|613.83|606.03|26
1656656670000|2022-07-01 06:24:30|614.55|606.75|614.82|607.02|614.86|607.06|614.55|606.75|26
1656656680000|2022-07-01 06:24:40|614.86|607.06|614.22|606.42|614.93|607.13|614.17|606.37|24
1656656690000|2022-07-01 06:24:50|614.25|606.45|613.56|605.76|614.25|606.45|613.48|605.68|27
1656656700000|2022-07-01 06:25:00|613.57|605.77|613.37|605.57|613.73|605.93|613.32|605.52|21
1656656710000|2022-07-01 06:25:10|613.42|605.62|613.4|605.6|613.77|605.97|613.35|605.55|25
1656656720000|2022-07-01 06:25:20|613.39|605.59|612.95|605.15|613.65|605.85|612.8|605|33
1656656730000|2022-07-01 06:25:30|612.97|605.17|613.09|605.29|613.22|605.42|612.97|605.17|29
1656656740000|2022-07-01 06:25:40|613.1|605.3|612.9|605.1|613.1|605.3|612.89|605.09|28
1656656750000|2022-07-01 06:25:50|612.96|605.16|613.17|605.37|613.23|605.43|612.94|605.14|26
1656656760000|2022-07-01 06:26:00|613.26|605.46|613.35|605.55|613.46|605.66|613.05|605.25|24
1656656770000|2022-07-01 06:26:10|613.33|605.53|612.92|605.12|613.34|605.54|612.87|605.07|25
1656656780000|2022-07-01 06:26:20|612.91|605.11|613|605.2|613.09|605.29|612.88|605.08|25
1656656790000|2022-07-01 06:26:30|613.06|605.26|612.9|605.1|613.08|605.28|612.82|605.02|22
1656656800000|2022-07-01 06:26:40|612.83|605.03|612.84|605.04|612.93|605.13|612.77|604.97|27
1656656810000|2022-07-01 06:26:50|612.8|605|612.91|605.11|612.94|605.14|612.77|604.97|23
1656656820000|2022-07-01 06:27:00|612.9|605.1|613.05|605.25|613.05|605.25|612.79|604.99|25
1656656830000|2022-07-01 06:27:10|613.06|605.26|613.01|605.21|613.1|605.3|613|605.2|14
1656656840000|2022-07-01 06:27:20|613.08|605.28|613.1|605.3|613.13|605.33|612.9|605.1|25
1656656850000|2022-07-01 06:27:30|613.11|605.31|612.98|605.18|613.16|605.36|612.95|605.15|24
1656656860000|2022-07-01 06:27:40|612.99|605.19|612.91|605.11|613.16|605.36|612.88|605.08|27
1656656870000|2022-07-01 06:27:50|612.9|605.1|613.13|605.33|613.14|605.34|612.89|605.09|15
1656656880000|2022-07-01 06:28:00|613.34|605.54|613.95|606.15|613.95|606.15|613.34|605.54|23
1656656890000|2022-07-01 06:28:10|613.98|606.18|614.47|606.67|614.68|606.88|613.76|605.96|31
1656656900000|2022-07-01 06:28:20|614.54|606.74|614.5|606.7|614.54|606.74|613.76|605.96|33
1656656910000|2022-07-01 06:28:30|614.51|606.71|614.58|606.78|615.05|607.25|614.46|606.66|29
1656656920000|2022-07-01 06:28:40|614.6|606.8|614.88|607.08|614.93|607.13|614.6|606.8|26
1656656930000|2022-07-01 06:28:50|614.89|607.09|614.91|607.11|614.92|607.12|614.75|606.95|21
1656656940000|2022-07-01 06:29:00|614.9|607.1|615.22|607.42|615.22|607.42|614.9|607.1|23
1656656950000|2022-07-01 06:29:10|615.13|607.33|615.13|607.33|615.15|607.35|615.03|607.23|25
1656656960000|2022-07-01 06:29:20|615.14|607.34|615.17|607.37|615.17|607.37|614.98|607.18|25
1656656970000|2022-07-01 06:29:30|615.18|607.38|614.07|606.27|615.18|607.38|614.07|606.27|27
1656656980000|2022-07-01 06:29:40|614.06|606.26|614.05|606.25|614.21|606.41|613.95|606.15|24
1656656990000|2022-07-01 06:29:50|614.06|606.26|614.55|606.75|614.63|606.83|613.89|606.09|30
1656657000000|2022-07-01 06:30:00|614.56|606.76|613.52|605.72|614.65|606.85|613.48|605.68|28
1656657010000|2022-07-01 06:30:10|613.51|605.71|613.26|605.46|613.51|605.71|613.22|605.42|25
1656657020000|2022-07-01 06:30:20|613.23|605.43|613.66|605.86|613.72|605.92|613.03|605.23|24
1656657030000|2022-07-01 06:30:30|613.68|605.88|613.65|605.85|613.7|605.9|613.55|605.75|32
1656657040000|2022-07-01 06:30:40|613.59|605.79|613.71|605.91|613.96|606.16|613.59|605.79|32
1656657050000|2022-07-01 06:30:50|613.7|605.9|613.24|605.44|613.76|605.96|613.24|605.44|25
1656657060000|2022-07-01 06:31:00|612.8|605|613.65|605.85|613.78|605.98|612.77|604.97|25
1656657070000|2022-07-01 06:31:10|613.64|605.84|613.8|606|613.87|606.07|613.62|605.82|31
1656657080000|2022-07-01 06:31:20|613.79|605.99|613.86|606.06|613.99|606.19|613.7|605.9|32
1656657090000|2022-07-01 06:31:30|613.84|606.04|613.6|605.8|613.93|606.13|613.59|605.79|25
1656657100000|2022-07-01 06:31:40|613.61|605.81|612.21|604.41|613.71|605.91|612.2|604.4|30
1656657110000|2022-07-01 06:31:50|612.2|604.4|611.99|604.19|612.2|604.4|611.99|604.19|22
1656657120000|2022-07-01 06:32:00|611.97|604.17|611.94|604.14|612.02|604.22|611.88|604.08|24
1656657130000|2022-07-01 06:32:10|611.91|604.11|611.9|604.1|611.96|604.16|611.88|604.08|13
1656657140000|2022-07-01 06:32:20|611.93|604.13|611.73|603.93|612.05|604.25|611.7|603.9|21
1656657150000|2022-07-01 06:32:30|611.79|603.99|611.79|603.99|611.82|604.02|611.7|603.9|13
1656657160000|2022-07-01 06:32:40|611.8|604|611.79|603.99|611.81|604.01|611.72|603.92|11
1656657170000|2022-07-01 06:32:50|611.8|604|611.47|603.67|611.8|604|611.41|603.61|18
1656657180000|2022-07-01 06:33:00|611.42|603.62|611.56|603.76|611.7|603.9|611.42|603.62|29
1656657190000|2022-07-01 06:33:10|611.67|603.87|611.77|603.97|611.77|603.97|611.63|603.83|15
1656657200000|2022-07-01 06:33:20|611.75|603.95|611.18|603.38|611.76|603.96|611.17|603.37|20
1656657210000|2022-07-01 06:33:30|611.17|603.37|611.01|603.21|611.18|603.38|610.98|603.18|15
1656657220000|2022-07-01 06:33:40|611|603.2|610.98|603.18|611.02|603.22|610.95|603.15|10
1656657230000|2022-07-01 06:33:50|610.94|603.14|610.15|602.35|610.98|603.18|610.14|602.34|29
1656657240000|2022-07-01 06:34:00|610.14|602.34|610.03|602.23|610.17|602.37|610.03|602.23|21
1656657250000|2022-07-01 06:34:10|610.01|602.21|610.02|602.22|610.03|602.23|610.01|602.21|10
1656657260000|2022-07-01 06:34:20|610.03|602.23|610.02|602.22|610.03|602.23|610.01|602.21|7
1656657270000|2022-07-01 06:34:30|610.03|602.23|610.26|602.46|610.26|602.46|610.03|602.23|12
1656657280000|2022-07-01 06:34:40|610.25|602.45|610.17|602.37|610.25|602.45|610.17|602.37|13
1656657290000|2022-07-01 06:34:50|610.16|602.36|610.15|602.35|610.16|602.36|610.12|602.32|9
1656657300000|2022-07-01 06:35:00|610.14|602.34|610.16|602.36|610.17|602.37|610.09|602.29|9
1656657310000|2022-07-01 06:35:10|610.14|602.34|610.13|602.33|610.16|602.36|610.11|602.31|10
1656657320000|2022-07-01 06:35:20|610.11|602.31|610.09|602.29|610.17|602.37|610.09|602.29|11
1656657330000|2022-07-01 06:35:30|610.08|602.28|610|602.2|610.08|602.28|610|602.2|9
1656657340000|2022-07-01 06:35:40|610.04|602.24|610.04|602.24|610.05|602.25|610.01|602.21|5
1656657350000|2022-07-01 06:35:50|610.03|602.23|610|602.2|610.03|602.23|609.98|602.18|8
1656657360000|2022-07-01 06:36:00|610.04|602.24|610.08|602.28|610.1|602.3|610.04|602.24|11
1656657370000|2022-07-01 06:36:10|610.02|602.22|610.04|602.24|610.13|602.33|610.02|602.22|15
1656657380000|2022-07-01 06:36:20|610.06|602.26|610.01|602.21|610.11|602.31|609.98|602.18|15
1656657390000|2022-07-01 06:36:30|609.99|602.19|610.22|602.42|610.54|602.74|609.92|602.12|21
1656657400000|2022-07-01 06:36:40|610.21|602.41|610.16|602.36|610.21|602.41|610.1|602.3|19
1656657410000|2022-07-01 06:36:50|610.17|602.37|610.15|602.35|610.34|602.54|610.15|602.35|20
1656657420000|2022-07-01 06:37:00|610.14|602.34|610.17|602.37|610.18|602.38|610.1|602.3|14
1656657430000|2022-07-01 06:37:10|610.14|602.34|610.49|602.69|610.51|602.71|610.07|602.27|25
1656657440000|2022-07-01 06:37:20|610.56|602.76|610.08|602.28|610.72|602.92|610|602.2|31
1656657450000|2022-07-01 06:37:30|610.1|602.3|610.19|602.39|610.2|602.4|610.08|602.28|10
1656657460000|2022-07-01 06:37:40|610.13|602.33|610.13|602.33|610.13|602.33|610.07|602.27|8
1656657470000|2022-07-01 06:37:50|610.08|602.28|610.09|602.29|610.17|602.37|610.04|602.24|13
1656657480000|2022-07-01 06:38:00|610.05|602.25|610.07|602.27|610.16|602.36|609.86|602.06|18
1656657490000|2022-07-01 06:38:10|610.03|602.23|610.04|602.24|610.09|602.29|609.94|602.14|13
1656657500000|2022-07-01 06:38:20|609.99|602.19|610.09|602.29|610.16|602.36|609.93|602.13|20
1656657510000|2022-07-01 06:38:30|610.08|602.28|610.05|602.25|610.08|602.28|610|602.2|17
1656657520000|2022-07-01 06:38:40|610.06|602.26|610.02|602.22|610.08|602.28|610|602.2|17
1656657530000|2022-07-01 06:38:50|610.07|602.27|610.03|602.23|610.11|602.31|610.02|602.22|19
1656657540000|2022-07-01 06:39:00|610.02|602.22|610.11|602.31|610.19|602.39|609.98|602.18|23
1656657550000|2022-07-01 06:39:10|610.12|602.32|610.1|602.3|610.15|602.35|610.05|602.25|14
1656657560000|2022-07-01 06:39:20|610.05|602.25|610.67|602.87|610.7|602.9|610|602.2|23
1656657570000|2022-07-01 06:39:30|610.68|602.88|610.83|603.03|610.83|603.03|610.4|602.6|27
1656657580000|2022-07-01 06:39:40|610.86|603.06|610.99|603.19|611|603.2|610.46|602.66|20
1656657590000|2022-07-01 06:39:50|610.98|603.18|611.04|603.24|611.16|603.36|610.98|603.18|22
1656657600000|2022-07-01 06:40:00|611.05|603.25|610.92|603.12|611.17|603.37|610.43|602.63|33
1656657610000|2022-07-01 06:40:10|610.82|603.02|610.89|603.09|611|603.2|610.82|603.02|15
1656657620000|2022-07-01 06:40:20|610.9|603.1|610.95|603.15|610.96|603.16|610.9|603.1|13
1656657630000|2022-07-01 06:40:30|610.94|603.14|610.9|603.1|610.95|603.15|610.9|603.1|8
1656657640000|2022-07-01 06:40:40|610.91|603.11|610.94|603.14|610.94|603.14|610.9|603.1|8
1656657650000|2022-07-01 06:40:50|610.92|603.12|611|603.2|611.03|603.23|610.92|603.12|11
1656657660000|2022-07-01 06:41:00|611.02|603.22|611.08|603.28|611.08|603.28|610.94|603.14|13
1656657670000|2022-07-01 06:41:10|611.09|603.29|611.06|603.26|611.12|603.32|611.06|603.26|14
1656657680000|2022-07-01 06:41:20|611.07|603.27|611.04|603.24|611.13|603.33|611.01|603.21|16
1656657690000|2022-07-01 06:41:30|611.03|603.23|611.06|603.26|611.07|603.27|610.99|603.19|14
1656657700000|2022-07-01 06:41:40|611.05|603.25|610.97|603.17|611.06|603.26|610.94|603.14|13
1656657710000|2022-07-01 06:41:50|610.96|603.16|611.03|603.23|611.04|603.24|610.96|603.16|17
1656657720000|2022-07-01 06:42:00|611.02|603.22|611.02|603.22|611.04|603.24|610.96|603.16|15
1656657730000|2022-07-01 06:42:10|611.03|603.23|611.02|603.22|611.03|603.23|610.96|603.16|12
1656657740000|2022-07-01 06:42:20|611.03|603.23|610.25|602.45|611.03|603.23|610.25|602.45|22
1656657750000|2022-07-01 06:42:30|610.24|602.44|610.26|602.46|610.3|602.5|610.22|602.42|12
1656657760000|2022-07-01 06:42:40|610.23|602.43|610.13|602.33|610.23|602.43|610.13|602.33|10
1656657770000|2022-07-01 06:42:50|610.07|602.27|610.05|602.25|610.2|602.4|610.02|602.22|20
1656657780000|2022-07-01 06:43:00|609.96|602.16|610.69|602.89|610.69|602.89|609.96|602.16|17
1656657790000|2022-07-01 06:43:10|610.84|603.04|610.98|603.18|611.04|603.24|610.84|603.04|25
1656657800000|2022-07-01 06:43:20|610.93|603.13|611.07|603.27|611.09|603.29|610.93|603.13|20
1656657810000|2022-07-01 06:43:30|611.09|603.29|611.02|603.22|611.09|603.29|611.02|603.22|12
1656657820000|2022-07-01 06:43:40|611.03|603.23|611.02|603.22|611.04|603.24|611|603.2|12
1656657830000|2022-07-01 06:43:50|611.04|603.24|611.07|603.27|611.07|603.27|611|603.2|14
1656657840000|2022-07-01 06:44:00|611.05|603.25|611.05|603.25|611.08|603.28|611.02|603.22|13
1656657850000|2022-07-01 06:44:10|611.06|603.26|611.12|603.32|611.13|603.33|611.05|603.25|15
1656657860000|2022-07-01 06:44:20|611.13|603.33|610.65|602.85|611.13|603.33|610.65|602.85|19
1656657870000|2022-07-01 06:44:30|610.66|602.86|610.58|602.78|610.76|602.96|610.56|602.76|31
1656657880000|2022-07-01 06:44:40|610.57|602.77|610.59|602.79|610.73|602.93|610.5|602.7|26
1656657890000|2022-07-01 06:44:50|610.6|602.8|610.58|602.78|610.78|602.98|610.53|602.73|22
1656657900000|2022-07-01 06:45:00|610.59|602.79|610.92|603.12|610.93|603.13|610.49|602.69|23
1656657910000|2022-07-01 06:45:10|610.94|603.14|611.08|603.28|611.08|603.28|610.93|603.13|15
1656657920000|2022-07-01 06:45:20|611.05|603.25|611.07|603.27|611.16|603.36|610.99|603.19|10
1656657930000|2022-07-01 06:45:30|611.11|603.31|611.8|604|611.87|604.07|611.06|603.26|29
1656657940000|2022-07-01 06:45:40|611.79|603.99|611.8|604|611.82|604.02|611.72|603.92|24
1656657950000|2022-07-01 06:45:50|611.49|603.69|611.3|603.5|611.69|603.89|611.25|603.45|22
1656657960000|2022-07-01 06:46:00|611.35|603.55|611.33|603.53|611.76|603.96|611.08|603.28|27
1656657970000|2022-07-01 06:46:10|611.59|603.79|611.91|604.11|611.96|604.16|611.58|603.78|16
1656657980000|2022-07-01 06:46:20|611.92|604.12|611.67|603.87|611.99|604.19|611.67|603.87|24
1656657990000|2022-07-01 06:46:30|611.71|603.91|611.32|603.52|611.71|603.91|611.25|603.45|20
1656658000000|2022-07-01 06:46:40|611.3|603.5|611.1|603.3|611.36|603.56|611|603.2|22
1656658010000|2022-07-01 06:46:50|611.03|603.23|610.75|602.95|611.04|603.24|610.75|602.95|17
1656658020000|2022-07-01 06:47:00|610.77|602.97|610.38|602.58|610.77|602.97|610.36|602.56|29
1656658030000|2022-07-01 06:47:10|610.37|602.57|610.13|602.33|610.39|602.59|609.95|602.15|20
1656658040000|2022-07-01 06:47:20|610.17|602.37|610.01|602.21|610.17|602.37|609.85|602.05|21
1656658050000|2022-07-01 06:47:30|610|602.2|609.11|601.31|610|602.2|609.05|601.25|28
1656658060000|2022-07-01 06:47:40|609.12|601.32|608.84|601.04|609.12|601.32|608.78|600.98|29
1656658070000|2022-07-01 06:47:50|608.81|601.01|608.64|600.84|608.91|601.11|608.64|600.84|25
1656658080000|2022-07-01 06:48:00|608.63|600.83|608.32|600.52|608.63|600.83|608.17|600.37|32
1656658090000|2022-07-01 06:48:10|608.3|600.5|608.05|600.25|608.6|600.8|608.01|600.21|33
1656658100000|2022-07-01 06:48:20|608.06|600.26|608.18|600.38|608.2|600.4|608.01|600.21|26
1656658110000|2022-07-01 06:48:30|608.12|600.32|608.12|600.32|608.18|600.38|608.03|600.23|17
1656658120000|2022-07-01 06:48:40|608.02|600.22|607.41|599.61|608.19|600.39|607.4|599.6|25
1656658130000|2022-07-01 06:48:50|607.4|599.6|607.39|599.59|607.43|599.63|607.38|599.58|16
1656658140000|2022-07-01 06:49:00|607.37|599.57|607.25|599.45|607.38|599.58|607.24|599.44|15
1656658150000|2022-07-01 06:49:10|607.24|599.44|607.25|599.45|607.28|599.48|607.23|599.43|11
1656658160000|2022-07-01 06:49:20|607.27|599.47|607.19|599.39|607.66|599.86|607.19|599.39|19
1656658170000|2022-07-01 06:49:30|607.18|599.38|607.34|599.54|607.37|599.57|607.14|599.34|22
1656658180000|2022-07-01 06:49:40|607.31|599.51|607.16|599.36|607.31|599.51|607.16|599.36|18
1656658190000|2022-07-01 06:49:50|607.19|599.39|607.69|599.89|607.73|599.93|607.18|599.38|27
1656658200000|2022-07-01 06:50:00|607.7|599.9|607.73|599.93|607.84|600.04|607.7|599.9|23
1656658210000|2022-07-01 06:50:10|607.74|599.94|607.65|599.85|608.01|600.21|607.65|599.85|24
1656658220000|2022-07-01 06:50:20|607.66|599.86|607.66|599.86|607.74|599.94|607.63|599.83|26
1656658230000|2022-07-01 06:50:30|607.69|599.89|607.36|599.56|607.79|599.99|607.36|599.56|21
1656658240000|2022-07-01 06:50:40|607.34|599.54|607.34|599.54|607.39|599.59|607.04|599.24|12
1656658250000|2022-07-01 06:50:50|607.32|599.52|607.47|599.67|607.72|599.92|607.32|599.52|24
1656658260000|2022-07-01 06:51:00|607.44|599.64|607.24|599.44|607.44|599.64|607.15|599.35|23
1656658270000|2022-07-01 06:51:10|607.23|599.43|607.02|599.22|607.29|599.49|606.95|599.15|22
1656658280000|2022-07-01 06:51:20|607.08|599.28|607.2|599.4|607.22|599.42|607.05|599.25|20
1656658290000|2022-07-01 06:51:30|607.22|599.42|607.52|599.72|607.73|599.93|607.19|599.39|26
1656658300000|2022-07-01 06:51:40|607.53|599.73|607.32|599.52|607.53|599.73|607.06|599.26|18
1656658310000|2022-07-01 06:51:50|607.28|599.48|607.12|599.32|607.28|599.48|607.04|599.24|19
1656658320000|2022-07-01 06:52:00|607.14|599.34|607.18|599.38|607.2|599.4|607.14|599.34|17
1656658330000|2022-07-01 06:52:10|607.17|599.37|607.12|599.32|607.18|599.38|607.08|599.28|15
1656658340000|2022-07-01 06:52:20|607.11|599.31|606.35|598.55|607.14|599.34|606.32|598.52|25
1656658350000|2022-07-01 06:52:30|606.34|598.54|606.7|598.9|606.7|598.9|606.18|598.38|25
1656658360000|2022-07-01 06:52:40|606.71|598.91|606.24|598.44|606.75|598.95|606.19|598.39|28
1656658370000|2022-07-01 06:52:50|606.19|598.39|606.13|598.33|606.28|598.48|606.13|598.33|16
1656658380000|2022-07-01 06:53:00|606.12|598.32|606.18|598.38|606.72|598.92|606.12|598.32|27
1656658390000|2022-07-01 06:53:10|606.16|598.36|606.3|598.5|606.3|598.5|606.04|598.24|24
1656658400000|2022-07-01 06:53:20|606.26|598.46|606.11|598.31|606.28|598.48|606.08|598.28|23
1656658410000|2022-07-01 06:53:30|606.1|598.3|606.14|598.34|606.4|598.6|606.07|598.27|22
1656658420000|2022-07-01 06:53:40|606.18|598.38|606.17|598.37|606.25|598.45|605.98|598.18|19
1656658430000|2022-07-01 06:53:50|606.14|598.34|606.1|598.3|606.54|598.74|606.07|598.27|27
1656658440000|2022-07-01 06:54:00|606.07|598.27|606.11|598.31|606.17|598.37|606.01|598.21|16
1656658450000|2022-07-01 06:54:10|606.09|598.29|606.03|598.23|606.11|598.31|606.03|598.23|10
1656658460000|2022-07-01 06:54:20|606.04|598.24|606.13|598.33|606.14|598.34|606.03|598.23|8
1656658470000|2022-07-01 06:54:30|606.16|598.36|606.1|598.3|606.16|598.36|606.07|598.27|13
1656658480000|2022-07-01 06:54:40|606.08|598.28|606.1|598.3|606.12|598.32|606.07|598.27|18
1656658490000|2022-07-01 06:54:50|606.13|598.33|606.16|598.36|606.16|598.36|606.04|598.24|9
1656658500000|2022-07-01 06:55:00|606.13|598.33|605.51|597.71|606.19|598.39|605.51|597.71|19
1656658510000|2022-07-01 06:55:10|605.52|597.72|605.33|597.53|605.74|597.94|605.25|597.45|28
1656658520000|2022-07-01 06:55:20|605.32|597.52|605.6|597.8|605.6|597.8|605.3|597.5|23
1656658530000|2022-07-01 06:55:30|605.59|597.79|605.74|597.94|605.75|597.95|605.3|597.5|31
1656658540000|2022-07-01 06:55:40|605.73|597.93|605.3|597.5|605.87|598.07|605.3|597.5|22
1656658550000|2022-07-01 06:55:50|605.31|597.51|605.83|598.03|605.96|598.16|605.31|597.51|33
1656658560000|2022-07-01 06:56:00|605.82|598.02|605.62|597.82|605.82|598.02|605.34|597.54|34
1656658570000|2022-07-01 06:56:10|605.6|597.8|605.73|597.93|605.89|598.09|605.58|597.78|26
1656658580000|2022-07-01 06:56:20|605.74|597.94|605.73|597.93|605.84|598.04|605.66|597.86|15
1656658590000|2022-07-01 06:56:30|605.74|597.94|606.71|598.91|606.81|599.01|605.73|597.93|25
1656658600000|2022-07-01 06:56:40|606.72|598.92|606.99|599.19|607.47|599.67|606.59|598.79|31
1656658610000|2022-07-01 06:56:50|606.97|599.17|606.85|599.05|607.01|599.21|606.77|598.97|21
1656658620000|2022-07-01 06:57:00|606.84|599.04|606.74|598.94|606.85|599.05|606.71|598.91|19
1656658630000|2022-07-01 06:57:10|606.73|598.93|605.58|597.78|606.74|598.94|605.58|597.78|29
1656658640000|2022-07-01 06:57:20|605.35|597.55|604.99|597.19|605.35|597.55|604.94|597.14|29
1656658650000|2022-07-01 06:57:30|604.94|597.14|605.03|597.23|605.24|597.44|604.91|597.11|30
1656658660000|2022-07-01 06:57:40|605.13|597.33|605.9|598.1|605.91|598.11|605.02|597.22|27
1656658670000|2022-07-01 06:57:50|605.89|598.09|605.71|597.91|605.91|598.11|605.49|597.69|27
1656658680000|2022-07-01 06:58:00|605.7|597.9|605.33|597.53|605.71|597.91|605.04|597.24|25
1656658690000|2022-07-01 06:58:10|605.32|597.52|604.94|597.14|605.32|597.52|604.89|597.09|16
1656658700000|2022-07-01 06:58:20|604.89|597.09|605.21|597.41|605.22|597.42|604.89|597.09|12
1656658710000|2022-07-01 06:58:30|605.26|597.46|605.12|597.32|605.26|597.46|605.05|597.25|18
1656658720000|2022-07-01 06:58:40|605.13|597.33|605.69|597.89|605.7|597.9|605.13|597.33|22
1656658730000|2022-07-01 06:58:50|605.7|597.9|605.44|597.64|605.99|598.19|605.36|597.56|26
1656658740000|2022-07-01 06:59:00|605.39|597.59|605.18|597.38|605.39|597.59|604.99|597.19|21
1656658750000|2022-07-01 06:59:10|605.17|597.37|605.07|597.27|605.18|597.38|604.91|597.11|18
1656658760000|2022-07-01 06:59:20|605.05|597.25|604.91|597.11|605.05|597.25|604.83|597.03|20
1656658770000|2022-07-01 06:59:30|604.93|597.13|605.03|597.23|605.14|597.34|604.93|597.13|19
1656658780000|2022-07-01 06:59:40|605.19|597.39|605.64|597.84|605.77|597.97|605.18|597.38|26
1656658790000|2022-07-01 06:59:50|605.59|597.79|605.09|597.29|605.6|597.8|604.9|597.1|23
1656658800000|2022-07-01 07:00:00|605.06|597.26|604.9|597.1|605.09|597.29|604.86|597.06|25
1656658810000|2022-07-01 07:00:10|604.89|597.09|605.36|597.56|605.36|597.56|604.86|597.06|17
1656658820000|2022-07-01 07:00:20|605.43|597.63|605.43|597.63|605.52|597.72|605.41|597.61|22
1656658830000|2022-07-01 07:00:30|605.48|597.68|605.48|597.68|605.48|597.68|605.06|597.26|22
1656658840000|2022-07-01 07:00:40|605.5|597.7|605.43|597.63|605.51|597.71|605.43|597.63|20
1656658850000|2022-07-01 07:00:50|605.46|597.66|605.49|597.69|605.5|597.7|605.46|597.66|9
1656658860000|2022-07-01 07:01:00|605.51|597.71|605.49|597.69|605.56|597.76|605.41|597.61|22
1656658870000|2022-07-01 07:01:10|605.53|597.73|605.09|597.29|605.57|597.77|605.09|597.29|23
1656658880000|2022-07-01 07:01:20|605.1|597.3|605.09|597.29|605.19|597.39|605.04|597.24|17
1656658890000|2022-07-01 07:01:30|605.1|597.3|605.12|597.32|605.12|597.32|605.05|597.25|12
1656658900000|2022-07-01 07:01:40|605.1|597.3|604.93|597.13|605.1|597.3|604.84|597.04|28
1656658910000|2022-07-01 07:01:50|604.92|597.12|605.03|597.23|605.03|597.23|604.87|597.07|17
1656658920000|2022-07-01 07:02:00|605.04|597.24|605.07|597.27|605.13|597.33|605.02|597.22|23
1656658930000|2022-07-01 07:02:10|605.06|597.26|605.11|597.31|605.12|597.32|605.04|597.24|20
1656658940000|2022-07-01 07:02:20|605.12|597.32|605|597.2|605.13|597.33|605|597.2|16
1656658950000|2022-07-01 07:02:30|604.99|597.19|604.28|596.48|604.99|597.19|604.27|596.47|17
1656658960000|2022-07-01 07:02:40|604.27|596.47|604.06|596.26|604.27|596.47|604.06|596.26|18
1656658970000|2022-07-01 07:02:50|603.91|596.11|603.79|595.99|603.91|596.11|603.19|595.39|29
1656658980000|2022-07-01 07:03:00|603.71|595.91|603.71|595.91|603.73|595.93|603.27|595.47|28
1656658990000|2022-07-01 07:03:10|603.7|595.9|603.21|595.41|603.72|595.92|603.06|595.26|21
1656659000000|2022-07-01 07:03:20|603.26|595.46|603.3|595.5|603.34|595.54|603.13|595.33|20
1656659010000|2022-07-01 07:03:30|603.22|595.42|603.25|595.45|603.25|595.45|603.14|595.34|24
1656659020000|2022-07-01 07:03:40|603.3|595.5|603.2|595.4|603.31|595.51|603.09|595.29|23
1656659030000|2022-07-01 07:03:50|603.19|595.39|603.04|595.24|603.19|595.39|603.04|595.24|15
1656659040000|2022-07-01 07:04:00|603.05|595.25|603.14|595.34|603.14|595.34|603.03|595.23|16
1656659050000|2022-07-01 07:04:10|603.13|595.33|603.78|595.98|603.78|595.98|603.11|595.31|23
1656659060000|2022-07-01 07:04:20|603.77|595.97|603.28|595.48|603.77|595.97|603.17|595.37|20
1656659070000|2022-07-01 07:04:30|603.23|595.43|603.69|595.89|603.69|595.89|603.18|595.38|17
1656659080000|2022-07-01 07:04:40|603.7|595.9|603.77|595.97|603.84|596.04|603.68|595.88|16
1656659090000|2022-07-01 07:04:50|603.78|595.98|603.76|595.96|603.81|596.01|603.76|595.96|18
1656659100000|2022-07-01 07:05:00|603.77|595.97|604.14|596.34|604.14|596.34|603.65|595.85|17
1656659110000|2022-07-01 07:05:10|604.16|596.36|604.42|596.62|604.42|596.62|604.06|596.26|18
1656659120000|2022-07-01 07:05:20|604.41|596.61|604.93|597.13|605.02|597.22|604.41|596.61|22
1656659130000|2022-07-01 07:05:30|604.94|597.14|605.86|598.06|605.86|598.06|604.7|596.9|15
1656659140000|2022-07-01 07:05:40|605.84|598.04|605.64|597.84|605.92|598.12|605.64|597.84|16
1656659150000|2022-07-01 07:05:50|605.52|597.72|604.96|597.16|605.52|597.72|604.96|597.16|23
1656659160000|2022-07-01 07:06:00|604.95|597.15|605.08|597.28|605.1|597.3|604.94|597.14|18
1656659170000|2022-07-01 07:06:10|605.07|597.27|605.78|597.98|605.78|597.98|605.04|597.24|25
1656659180000|2022-07-01 07:06:20|605.79|597.99|605.11|597.31|605.79|597.99|605.11|597.31|15
1656659190000|2022-07-01 07:06:30|605.18|597.38|605.62|597.82|605.65|597.85|605.15|597.35|24
1656659200000|2022-07-01 07:06:40|605.6|597.8|605.32|597.52|605.6|597.8|605.31|597.51|17
1656659210000|2022-07-01 07:06:50|605.31|597.51|605.11|597.31|605.31|597.51|605.06|597.26|12
1656659220000|2022-07-01 07:07:00|605.12|597.32|605.2|597.4|605.2|597.4|605.12|597.32|8
1656659230000|2022-07-01 07:07:10|605.22|597.42|605.23|597.43|605.25|597.45|605.22|597.42|6
1656659240000|2022-07-01 07:07:20|605.26|597.46|605.37|597.57|605.37|597.57|605.26|597.46|16
1656659250000|2022-07-01 07:07:30|605.53|597.73|605.83|598.03|605.86|598.06|605.12|597.32|23
1656659260000|2022-07-01 07:07:40|605.82|598.02|605.85|598.05|605.9|598.1|605.81|598.01|17
1656659270000|2022-07-01 07:07:50|605.86|598.06|605.97|598.17|605.99|598.19|605.82|598.02|21
1656659280000|2022-07-01 07:08:00|605.75|597.95|605.97|598.17|605.97|598.17|605.69|597.89|22
1656659290000|2022-07-01 07:08:10|605.98|598.18|606.11|598.31|606.11|598.31|605.86|598.06|24
1656659300000|2022-07-01 07:08:20|606.09|598.29|606.16|598.36|606.16|598.36|606.09|598.29|14
1656659310000|2022-07-01 07:08:30|606.17|598.37|605.97|598.17|606.19|598.39|605.93|598.13|16
1656659320000|2022-07-01 07:08:40|605.98|598.18|606.23|598.43|606.23|598.43|605.98|598.18|23
1656659330000|2022-07-01 07:08:50|606.22|598.42|606.22|598.42|606.23|598.43|606.21|598.41|5
1656659340000|2022-07-01 07:09:00|606.23|598.43|606.2|598.4|606.23|598.43|606.18|598.38|11
1656659350000|2022-07-01 07:09:10|606.21|598.41|606.23|598.43|606.25|598.45|606.21|598.41|9
1656659360000|2022-07-01 07:09:20|606.24|598.44|606.22|598.42|606.25|598.45|606.21|598.41|14
1656659370000|2022-07-01 07:09:30|606.21|598.41|606.25|598.45|606.27|598.47|606.21|598.41|18
1656659380000|2022-07-01 07:09:40|606.27|598.47|606.27|598.47|606.28|598.48|606.24|598.44|21
1656659390000|2022-07-01 07:09:50|606.24|598.44|606.91|599.11|606.95|599.15|606.15|598.35|33
1656659400000|2022-07-01 07:10:00|606.9|599.1|607.26|599.46|607.26|599.46|606.87|599.07|18
1656659410000|2022-07-01 07:10:10|607.23|599.43|606.94|599.14|607.26|599.46|606.94|599.14|17
1656659420000|2022-07-01 07:10:20|606.85|599.05|606.68|598.88|606.86|599.06|606.43|598.63|29
1656659430000|2022-07-01 07:10:30|606.69|598.89|606.53|598.73|606.71|598.91|606.52|598.72|23
1656659440000|2022-07-01 07:10:40|606.56|598.76|606.57|598.77|606.58|598.78|606.56|598.76|13
1656659450000|2022-07-01 07:10:50|606.6|598.8|606.36|598.56|606.6|598.8|606.32|598.52|19
1656659460000|2022-07-01 07:11:00|606.35|598.55|606.36|598.56|606.36|598.56|606.27|598.47|18
1656659470000|2022-07-01 07:11:10|606.81|599.01|606.86|599.06|606.89|599.09|606.81|599.01|25
1656659480000|2022-07-01 07:11:20|606.87|599.07|606.43|598.63|606.87|599.07|606.43|598.63|16
1656659490000|2022-07-01 07:11:30|606.44|598.64|606.08|598.28|606.46|598.66|606.08|598.28|22
1656659500000|2022-07-01 07:11:40|606.07|598.27|606.13|598.33|606.2|598.4|606.07|598.27|16
1656659510000|2022-07-01 07:11:50|606.14|598.34|606.29|598.49|606.35|598.55|605.96|598.16|22
1656659520000|2022-07-01 07:12:00|606.28|598.48|606.3|598.5|606.36|598.56|606.27|598.47|25
1656659530000|2022-07-01 07:12:10|606.29|598.49|606.76|598.96|606.76|598.96|606.21|598.41|21
1656659540000|2022-07-01 07:12:20|606.77|598.97|606.39|598.59|606.9|599.1|606.37|598.57|26
1656659550000|2022-07-01 07:12:30|606.4|598.6|606.36|598.56|606.44|598.64|606.35|598.55|15
1656659560000|2022-07-01 07:12:40|606.52|598.72|607.34|599.54|607.34|599.54|606.52|598.72|28
1656659570000|2022-07-01 07:12:50|607.47|599.67|607.54|599.74|607.72|599.92|607.46|599.66|30
1656659580000|2022-07-01 07:13:00|607.55|599.75|607.6|599.8|607.84|600.04|607.54|599.74|25
1656659590000|2022-07-01 07:13:10|607.62|599.82|607.92|600.12|607.92|600.12|607.43|599.63|32
1656659600000|2022-07-01 07:13:20|607.87|600.07|607.63|599.83|607.87|600.07|607.58|599.78|27
1656659610000|2022-07-01 07:13:30|607.67|599.87|607.78|599.98|607.83|600.03|607.58|599.78|15
1656659620000|2022-07-01 07:13:40|607.79|599.99|607.74|599.94|607.93|600.13|607.59|599.79|25
1656659630000|2022-07-01 07:13:50|607.75|599.95|607.71|599.91|607.75|599.95|607.66|599.86|19
1656659640000|2022-07-01 07:14:00|607.73|599.93|608.01|600.21|608.03|600.23|607.7|599.9|19
1656659650000|2022-07-01 07:14:10|607.99|600.19|607.97|600.17|608.02|600.22|607.95|600.15|24
1656659660000|2022-07-01 07:14:20|607.95|600.15|607.66|599.86|608|600.2|607.66|599.86|22
1656659670000|2022-07-01 07:14:30|607.65|599.85|607.23|599.43|607.69|599.89|607.19|599.39|22
1656659680000|2022-07-01 07:14:40|607.17|599.37|607.15|599.35|607.17|599.37|607.12|599.32|6
1656659690000|2022-07-01 07:14:50|607.17|599.37|607.19|599.39|607.21|599.41|607.12|599.32|19
1656659700000|2022-07-01 07:15:00|607.2|599.4|607.2|599.4|607.64|599.84|607.2|599.4|23
1656659710000|2022-07-01 07:15:10|607.24|599.44|607.61|599.81|607.71|599.91|607.24|599.44|29
1656659720000|2022-07-01 07:15:20|607.58|599.78|607.68|599.88|607.69|599.89|607.5|599.7|26
1656659730000|2022-07-01 07:15:30|607.69|599.89|607.47|599.67|607.75|599.95|607.39|599.59|26
1656659740000|2022-07-01 07:15:40|607.52|599.72|607.66|599.86|607.84|600.04|607.4|599.6|24
1656659750000|2022-07-01 07:15:50|607.69|599.89|607.62|599.82|607.69|599.89|607.62|599.82|12
1656659760000|2022-07-01 07:16:00|607.65|599.85|607.79|599.99|607.84|600.04|607.65|599.85|23
1656659770000|2022-07-01 07:16:10|607.8|600|607.92|600.12|607.96|600.16|607.74|599.94|26
1656659780000|2022-07-01 07:16:20|607.93|600.13|608|600.2|608.1|600.3|607.75|599.95|21
1656659790000|2022-07-01 07:16:30|608.03|600.23|608.86|601.06|609.01|601.21|607.99|600.19|25
1656659800000|2022-07-01 07:16:40|608.85|601.05|608.81|601.01|608.85|601.05|608.78|600.98|22
1656659810000|2022-07-01 07:16:50|608.79|600.99|608.66|600.86|608.81|601.01|608.63|600.83|21
1656659820000|2022-07-01 07:17:00|608.73|600.93|608.84|601.04|608.85|601.05|608.73|600.93|25
1656659830000|2022-07-01 07:17:10|608.74|600.94|608.4|600.6|608.76|600.96|608.37|600.57|17
1656659840000|2022-07-01 07:17:20|608.39|600.59|608.11|600.31|608.39|600.59|608.11|600.31|24
1656659850000|2022-07-01 07:17:30|608.1|600.3|608.07|600.27|608.11|600.31|608.06|600.26|23
1656659860000|2022-07-01 07:17:40|608.08|600.28|608.22|600.42|608.25|600.45|608.06|600.26|19
1656659870000|2022-07-01 07:17:50|608.23|600.43|608.23|600.43|608.23|600.43|608.18|600.38|15
1656659880000|2022-07-01 07:18:00|608.21|600.41|608.58|600.78|608.78|600.98|608.19|600.39|28
1656659890000|2022-07-01 07:18:10|608.56|600.76|608.89|601.09|608.89|601.09|608.56|600.76|23
1656659900000|2022-07-01 07:18:20|608.71|600.91|609.1|601.3|609.12|601.32|608.71|600.91|18
1656659910000|2022-07-01 07:18:30|609.12|601.32|609.12|601.32|609.17|601.37|609.05|601.25|19
1656659920000|2022-07-01 07:18:40|609.14|601.34|610.07|602.27|610.07|602.27|609.14|601.34|27
1656659930000|2022-07-01 07:18:50|610.05|602.25|610.03|602.23|610.09|602.29|610|602.2|23
1656659940000|2022-07-01 07:19:00|610.02|602.22|609.63|601.83|610.02|602.22|609.6|601.8|27
1656659950000|2022-07-01 07:19:10|609.64|601.84|609.95|602.15|609.99|602.19|609.64|601.84|26
1656659960000|2022-07-01 07:19:20|609.94|602.14|610.16|602.36|610.25|602.45|609.9|602.1|23
1656659970000|2022-07-01 07:19:30|610.22|602.42|610.72|602.92|610.72|602.92|610.14|602.34|26
1656659980000|2022-07-01 07:19:40|610.74|602.94|610.98|603.18|611.02|603.22|610.55|602.75|32
1656659990000|2022-07-01 07:19:50|610.96|603.16|611|603.2|611.01|603.21|610.83|603.03|23
1656660000000|2022-07-01 07:20:00|610.99|603.19|610.93|603.13|611.03|603.23|610.87|603.07|19
1656660010000|2022-07-01 07:20:10|610.97|603.17|610.77|602.97|610.97|603.17|610.62|602.82|24
1656660020000|2022-07-01 07:20:20|610.78|602.98|610.73|602.93|610.84|603.04|610.65|602.85|28
1656660030000|2022-07-01 07:20:30|610.72|602.92|610.73|602.93|610.79|602.99|610.66|602.86|21
1656660040000|2022-07-01 07:20:40|610.72|602.92|610.72|602.92|610.77|602.97|610.65|602.85|20
1656660050000|2022-07-01 07:20:50|610.71|602.91|610.7|602.9|610.82|603.02|610.7|602.9|21
1656660060000|2022-07-01 07:21:00|610.72|602.92|610.7|602.9|610.72|602.92|610.66|602.86|13
1656660070000|2022-07-01 07:21:10|610.69|602.89|610.66|602.86|610.75|602.95|610.66|602.86|18
1656660080000|2022-07-01 07:21:20|610.67|602.87|610.73|602.93|610.73|602.93|610.67|602.87|7
1656660090000|2022-07-01 07:21:30|610.74|602.94|611.05|603.25|611.06|603.26|610.74|602.94|13
1656660100000|2022-07-01 07:21:40|611.07|603.27|611.02|603.22|611.08|603.28|611.01|603.21|19
1656660110000|2022-07-01 07:21:50|611.01|603.21|611.04|603.24|611.19|603.39|611.01|603.21|18
1656660120000|2022-07-01 07:22:00|611.09|603.29|611.15|603.35|611.15|603.35|611.06|603.26|16
1656660130000|2022-07-01 07:22:10|611.18|603.38|611.09|603.29|611.23|603.43|611.08|603.28|14
1656660140000|2022-07-01 07:22:20|611.15|603.35|611.61|603.81|611.71|603.91|611.15|603.35|30
1656660150000|2022-07-01 07:22:30|611.55|603.75|611.63|603.83|611.68|603.88|611.44|603.64|24
1656660160000|2022-07-01 07:22:40|611.64|603.84|612.4|604.6|612.54|604.74|611.55|603.75|25
1656660170000|2022-07-01 07:22:50|612.47|604.67|611.98|604.18|612.59|604.79|611.73|603.93|31
1656660180000|2022-07-01 07:23:00|611.99|604.19|612.1|604.3|612.14|604.34|611.88|604.08|23
1656660190000|2022-07-01 07:23:10|612.09|604.29|612.05|604.25|612.14|604.34|612.04|604.24|19
1656660200000|2022-07-01 07:23:20|612.06|604.26|612.08|604.28|612.17|604.37|612.03|604.23|26
1656660210000|2022-07-01 07:23:30|612.1|604.3|612.94|605.14|612.95|605.15|612.04|604.24|25
1656660220000|2022-07-01 07:23:40|612.99|605.19|612.99|605.19|612.99|605.19|612.79|604.99|24
1656660230000|2022-07-01 07:23:50|613.07|605.27|613.77|605.97|613.77|605.97|612.94|605.14|27
1656660240000|2022-07-01 07:24:00|613.75|605.95|614.2|606.4|614.87|607.07|613.74|605.94|37
1656660250000|2022-07-01 07:24:10|614.32|606.52|613.46|605.66|614.77|606.97|613.41|605.61|35
1656660260000|2022-07-01 07:24:20|613.51|605.71|614.14|606.34|614.14|606.34|613.48|605.68|28
1656660270000|2022-07-01 07:24:30|614.15|606.35|613.79|605.99|614.15|606.35|613.79|605.99|23
1656660280000|2022-07-01 07:24:40|613.46|605.66|614.08|606.28|614.08|606.28|613.27|605.47|32
1656660290000|2022-07-01 07:24:50|614.09|606.29|613.89|606.09|614.09|606.29|613.84|606.04|24
1656660300000|2022-07-01 07:25:00|613.88|606.08|614.08|606.28|614.08|606.28|613.85|606.05|25
1656660310000|2022-07-01 07:25:10|614.1|606.3|614.17|606.37|614.18|606.38|614.06|606.26|27
1656660320000|2022-07-01 07:25:20|614.14|606.34|614.14|606.34|614.17|606.37|614.05|606.25|25
1656660330000|2022-07-01 07:25:30|614.17|606.37|614.37|606.57|614.52|606.72|614.11|606.31|15
1656660340000|2022-07-01 07:25:40|614.35|606.55|614.48|606.68|614.48|606.68|614.13|606.33|24
1656660350000|2022-07-01 07:25:50|614.45|606.65|614.48|606.68|614.48|606.68|614.09|606.29|31
1656660360000|2022-07-01 07:26:00|614.34|606.54|614.77|606.97|614.79|606.99|614.24|606.44|27
1656660370000|2022-07-01 07:26:10|614.75|606.95|614.61|606.81|614.75|606.95|614.52|606.72|25
1656660380000|2022-07-01 07:26:20|614.59|606.79|614.54|606.74|614.66|606.86|614.54|606.74|21
1656660390000|2022-07-01 07:26:30|614.44|606.64|614.23|606.43|614.44|606.64|614.23|606.43|22
1656660400000|2022-07-01 07:26:40|614.24|606.44|614.45|606.65|614.45|606.65|614.15|606.35|19
1656660410000|2022-07-01 07:26:50|614.46|606.66|614.46|606.66|614.52|606.72|614.35|606.55|22
1656660420000|2022-07-01 07:27:00|614.47|606.67|613.73|605.93|614.5|606.7|613.73|605.93|28
1656660430000|2022-07-01 07:27:10|613.75|605.95|613.47|605.67|613.88|606.08|613.43|605.63|16
1656660440000|2022-07-01 07:27:20|613.54|605.74|613.35|605.55|613.59|605.79|613.35|605.55|19
1656660450000|2022-07-01 07:27:30|613.36|605.56|613.07|605.27|613.5|605.7|613.04|605.24|21
1656660460000|2022-07-01 07:27:40|613.08|605.28|613.08|605.28|613.1|605.3|613.07|605.27|7
1656660470000|2022-07-01 07:27:50|613.09|605.29|613.13|605.33|613.14|605.34|613.09|605.29|6
1656660480000|2022-07-01 07:28:00|613.14|605.34|613.13|605.33|613.17|605.37|613.11|605.31|13
1656660490000|2022-07-01 07:28:10|613.12|605.32|613.03|605.23|613.13|605.33|613.01|605.21|19
1656660500000|2022-07-01 07:28:20|613.04|605.24|613.06|605.26|613.15|605.35|613.04|605.24|13
1656660510000|2022-07-01 07:28:30|613.08|605.28|613.06|605.26|613.1|605.3|613.06|605.26|4
1656660520000|2022-07-01 07:28:40|613.11|605.31|613.61|605.81|613.71|605.91|613.09|605.29|21
1656660530000|2022-07-01 07:28:50|613.62|605.82|613.9|606.1|613.9|606.1|613.62|605.82|19
1656660540000|2022-07-01 07:29:00|613.89|606.09|613.93|606.13|613.93|606.13|613.85|606.05|17
1656660550000|2022-07-01 07:29:10|613.95|606.15|613.83|606.03|614.02|606.22|613.73|605.93|22
1656660560000|2022-07-01 07:29:20|613.84|606.04|613.87|606.07|613.89|606.09|613.8|606|18
1656660570000|2022-07-01 07:29:30|613.83|606.03|613.72|605.92|613.98|606.18|613.72|605.92|21
1656660580000|2022-07-01 07:29:40|613.7|605.9|614.11|606.31|614.11|606.31|613.7|605.9|21
1656660590000|2022-07-01 07:29:50|614.09|606.29|613.9|606.1|614.14|606.34|613.79|605.99|18
1656660600000|2022-07-01 07:30:00|613.8|606|613.83|606.03|613.92|606.12|613.79|605.99|18
1656660610000|2022-07-01 07:30:10|613.84|606.04|613.98|606.18|614.23|606.43|613.83|606.03|26
1656660620000|2022-07-01 07:30:20|614.01|606.21|614.59|606.79|614.6|606.8|613.95|606.15|21
1656660630000|2022-07-01 07:30:30|614.61|606.81|614.65|606.85|614.73|606.93|614.5|606.7|29
1656660640000|2022-07-01 07:30:40|614.64|606.84|614.33|606.53|614.71|606.91|614.29|606.49|28
1656660650000|2022-07-01 07:30:50|614.32|606.52|614.33|606.53|614.33|606.53|614.3|606.5|7
1656660660000|2022-07-01 07:31:00|614.34|606.54|614.69|606.89|614.73|606.93|614.29|606.49|22
1656660670000|2022-07-01 07:31:10|614.66|606.86|614.68|606.88|614.77|606.97|614.51|606.71|31
1656660680000|2022-07-01 07:31:20|614.69|606.89|614.65|606.85|614.75|606.95|614.61|606.81|13
1656660690000|2022-07-01 07:31:30|614.66|606.86|614.89|607.09|614.96|607.16|614.64|606.84|25
1656660700000|2022-07-01 07:31:40|615|607.2|614.88|607.08|615|607.2|614.73|606.93|14
1656660710000|2022-07-01 07:31:50|614.95|607.15|614.96|607.16|615.07|607.27|614.82|607.02|22
1656660720000|2022-07-01 07:32:00|614.91|607.11|615.09|607.29|615.38|607.58|614.75|606.95|27
1656660730000|2022-07-01 07:32:10|615.1|607.3|614.95|607.15|615.4|607.6|614.83|607.03|30
1656660740000|2022-07-01 07:32:20|614.85|607.05|614.96|607.16|615.05|607.25|614.7|606.9|21
1656660750000|2022-07-01 07:32:30|614.88|607.08|614.92|607.12|615.09|607.29|614.88|607.08|17
1656660760000|2022-07-01 07:32:40|614.94|607.14|615|607.2|615.05|607.25|614.78|606.98|18
1656660770000|2022-07-01 07:32:50|615.01|607.21|614.97|607.17|615.06|607.26|614.94|607.14|18
1656660780000|2022-07-01 07:33:00|614.99|607.19|615.06|607.26|615.15|607.35|614.96|607.16|14
1656660790000|2022-07-01 07:33:10|615.02|607.22|615.07|607.27|615.11|607.31|614.88|607.08|24
1656660800000|2022-07-01 07:33:20|615.08|607.28|615.5|607.7|615.51|607.71|615.08|607.28|20
1656660810000|2022-07-01 07:33:30|615.49|607.69|614.91|607.11|615.49|607.69|614.85|607.05|21
1656660820000|2022-07-01 07:33:40|614.94|607.14|614.98|607.18|615.1|607.3|614.78|606.98|14
1656660830000|2022-07-01 07:33:50|614.97|607.17|615.18|607.38|615.18|607.38|614.9|607.1|27
1656660840000|2022-07-01 07:34:00|615.29|607.49|617.67|609.87|617.71|609.91|615.29|607.49|35
1656660850000|2022-07-01 07:34:10|617.63|609.83|617.07|609.27|617.73|609.93|617.07|609.27|36
1656660860000|2022-07-01 07:34:20|616.89|609.09|616.2|608.4|616.89|609.09|616.12|608.32|28
1656660870000|2022-07-01 07:34:30|616.12|608.32|616.67|608.87|616.69|608.89|616.04|608.24|31
1656660880000|2022-07-01 07:34:40|616.64|608.84|616.8|609|616.9|609.1|616.55|608.75|35
1656660890000|2022-07-01 07:34:50|616.79|608.99|616.65|608.85|616.81|609.01|616.35|608.55|29
1656660900000|2022-07-01 07:35:00|616.64|608.84|616.48|608.68|616.7|608.9|616.25|608.45|28
1656660910000|2022-07-01 07:35:10|616.63|608.83|616.36|608.56|616.64|608.84|616.34|608.54|24
1656660920000|2022-07-01 07:35:20|616.37|608.57|616.63|608.83|616.66|608.86|616.28|608.48|23
1656660930000|2022-07-01 07:35:30|616.62|608.82|617.58|609.78|617.58|609.78|616.62|608.82|29
1656660940000|2022-07-01 07:35:40|617.6|609.8|617.69|609.89|617.87|610.07|617.51|609.71|24
1656660950000|2022-07-01 07:35:50|617.68|609.88|617.34|609.54|617.68|609.88|617.28|609.48|28
1656660960000|2022-07-01 07:36:00|617.31|609.51|617.15|609.35|617.34|609.54|617.1|609.3|34
1656660970000|2022-07-01 07:36:10|617.04|609.24|617.4|609.6|617.43|609.63|616.99|609.19|18
1656660980000|2022-07-01 07:36:20|617.23|609.43|617.59|609.79|617.69|609.89|617.1|609.3|27
1656660990000|2022-07-01 07:36:30|617.61|609.81|617.65|609.85|617.7|609.9|617.56|609.76|16
1656661000000|2022-07-01 07:36:40|617.61|609.81|617.59|609.79|617.67|609.87|617.31|609.51|27
1656661010000|2022-07-01 07:36:50|617.55|609.75|617.71|609.91|617.73|609.93|617.54|609.74|16
1656661020000|2022-07-01 07:37:00|617.7|609.9|617.52|609.72|617.7|609.9|617.38|609.58|20
1656661030000|2022-07-01 07:37:10|617.54|609.74|617.39|609.59|617.55|609.75|617.23|609.43|22
1656661040000|2022-07-01 07:37:20|617.44|609.64|617.66|609.86|617.69|609.89|617.44|609.64|15
1656661050000|2022-07-01 07:37:30|617.72|609.92|617.69|609.89|617.76|609.96|617.42|609.62|17
1656661060000|2022-07-01 07:37:40|617.68|609.88|617.72|609.92|617.74|609.94|617.64|609.84|10
1656661070000|2022-07-01 07:37:50|617.71|609.91|617.65|609.85|617.71|609.91|617.63|609.83|5
1656661080000|2022-07-01 07:38:00|617.64|609.84|617.74|609.94|617.8|610|617.64|609.84|10
1656661090000|2022-07-01 07:38:10|617.75|609.95|618.23|610.43|618.55|610.75|617.75|609.95|32
1656661100000|2022-07-01 07:38:20|618.2|610.4|617.84|610.04|618.2|610.4|617.79|609.99|16
1656661110000|2022-07-01 07:38:30|617.81|610.01|617.81|610.01|617.83|610.03|617.79|609.99|6
1656661120000|2022-07-01 07:38:40|617.83|610.03|617.58|609.78|617.84|610.04|617.34|609.54|24
1656661130000|2022-07-01 07:38:50|617.6|609.8|617.6|609.8|617.7|609.9|617.6|609.8|12
1656661140000|2022-07-01 07:39:00|617.67|609.87|617.7|609.9|617.76|609.96|617.62|609.82|23
1656661150000|2022-07-01 07:39:10|617.72|609.92|617.75|609.95|617.79|609.99|617.7|609.9|16
1656661160000|2022-07-01 07:39:20|617.76|609.96|617.73|609.93|617.76|609.96|617.62|609.82|19
1656661170000|2022-07-01 07:39:30|617.71|609.91|617.67|609.87|617.78|609.98|617.62|609.82|22
1656661180000|2022-07-01 07:39:40|617.74|609.94|617.78|609.98|617.83|610.03|617.68|609.88|21
1656661190000|2022-07-01 07:39:50|617.71|609.91|617.36|609.56|617.71|609.91|617.32|609.52|15
1656661200000|2022-07-01 07:40:00|617.43|609.63|617.56|609.76|617.63|609.83|617.43|609.63|21
1656661210000|2022-07-01 07:40:10|617.54|609.74|617.69|609.89|617.77|609.97|617.25|609.45|23
1656661220000|2022-07-01 07:40:20|617.7|609.9|617.8|610|617.8|610|617.67|609.87|20
1656661230000|2022-07-01 07:40:30|617.89|610.09|618.5|610.7|618.57|610.77|617.86|610.06|27
1656661240000|2022-07-01 07:40:40|618.51|610.71|618.16|610.36|618.77|610.97|617.9|610.1|25
1656661250000|2022-07-01 07:40:50|618.15|610.35|617.84|610.04|618.19|610.39|617.71|609.91|26
1656661260000|2022-07-01 07:41:00|617.85|610.05|617.79|609.99|617.86|610.06|617.79|609.99|10
1656661270000|2022-07-01 07:41:10|617.74|609.94|617.19|609.39|617.75|609.95|617.17|609.37|24
1656661280000|2022-07-01 07:41:20|617.15|609.35|617.15|609.35|617.19|609.39|617.13|609.33|10
1656661290000|2022-07-01 07:41:30|617.16|609.36|617.58|609.78|617.58|609.78|617.16|609.36|30
1656661300000|2022-07-01 07:41:40|617.59|609.79|617.24|609.44|617.65|609.85|617.24|609.44|17
1656661310000|2022-07-01 07:41:50|617.25|609.45|617.21|609.41|617.33|609.53|617.2|609.4|17
1656661320000|2022-07-01 07:42:00|617.22|609.42|617.37|609.57|617.37|609.57|617.12|609.32|21
1656661330000|2022-07-01 07:42:10|617.38|609.58|617.18|609.38|617.72|609.92|617.18|609.38|26
1656661340000|2022-07-01 07:42:20|617.17|609.37|617.16|609.36|617.26|609.46|617.05|609.25|17
1656661350000|2022-07-01 07:42:30|617.17|609.37|617.18|609.38|617.18|609.38|617.17|609.37|2
1656661360000|2022-07-01 07:42:40|617.19|609.39|617.19|609.39|617.23|609.43|617.16|609.36|10
1656661370000|2022-07-01 07:42:50|617.24|609.44|617.14|609.34|617.58|609.78|617.14|609.34|23
1656661380000|2022-07-01 07:43:00|617.13|609.33|617.25|609.45|617.27|609.47|617.13|609.33|14
1656661390000|2022-07-01 07:43:10|617.18|609.38|617.22|609.42|617.29|609.49|617.18|609.38|11
1656661400000|2022-07-01 07:43:20|617.23|609.43|617.59|609.79|617.59|609.79|617.23|609.43|14
1656661410000|2022-07-01 07:43:30|617.4|609.6|617.14|609.34|617.4|609.6|616.98|609.18|15
1656661420000|2022-07-01 07:43:40|617.12|609.32|617.16|609.36|617.21|609.41|617.12|609.32|8
1656661430000|2022-07-01 07:43:50|617.2|609.4|617.08|609.28|617.2|609.4|617.08|609.28|11
1656661440000|2022-07-01 07:44:00|617.09|609.29|617.15|609.35|617.15|609.35|617.09|609.29|5
1656661450000|2022-07-01 07:44:10|617.13|609.33|617.14|609.34|617.14|609.34|617.11|609.31|8
1656661460000|2022-07-01 07:44:20|617.13|609.33|616.98|609.18|617.13|609.33|616.83|609.03|16
1656661470000|2022-07-01 07:44:30|616.97|609.17|616.67|608.87|616.97|609.17|616.67|608.87|17
1656661480000|2022-07-01 07:44:40|616.66|608.86|616.08|608.28|616.72|608.92|615.93|608.13|25
1656661490000|2022-07-01 07:44:50|616.07|608.27|616|608.2|616.08|608.28|615.94|608.14|11
1656661500000|2022-07-01 07:45:00|615.99|608.19|615.76|607.96|615.99|608.19|615.71|607.91|23
1656661510000|2022-07-01 07:45:10|615.77|607.97|616.12|608.32|616.12|608.32|615.77|607.97|19
1656661520000|2022-07-01 07:45:20|616.04|608.24|616.65|608.85|616.68|608.88|616.04|608.24|30
1656661530000|2022-07-01 07:45:30|616.69|608.89|615.97|608.17|616.72|608.92|615.95|608.15|25
1656661540000|2022-07-01 07:45:40|615.95|608.15|615.84|608.04|616.15|608.35|615.69|607.89|24
1656661550000|2022-07-01 07:45:50|615.85|608.05|615.94|608.14|615.94|608.14|615.85|608.05|16
1656661560000|2022-07-01 07:46:00|615.96|608.16|615.95|608.15|616.01|608.21|615.76|607.96|17
1656661570000|2022-07-01 07:46:10|615.96|608.16|615.95|608.15|616.01|608.21|615.95|608.15|10
1656661580000|2022-07-01 07:46:20|615.97|608.17|616.07|608.27|616.08|608.28|615.96|608.16|14
1656661590000|2022-07-01 07:46:30|616.05|608.25|616.01|608.21|616.06|608.26|615.93|608.13|13
1656661600000|2022-07-01 07:46:40|616.04|608.24|616.71|608.91|616.76|608.96|616.04|608.24|21
1656661610000|2022-07-01 07:46:50|616.7|608.9|616.21|608.41|616.75|608.95|616.2|608.4|30
1656661620000|2022-07-01 07:47:00|616.23|608.43|616.18|608.38|616.25|608.45|616.14|608.34|17
1656661630000|2022-07-01 07:47:10|616.19|608.39|616.29|608.49|616.49|608.69|616.14|608.34|18
1656661640000|2022-07-01 07:47:20|616.3|608.5|617.31|609.51|617.59|609.79|616.24|608.44|27
1656661650000|2022-07-01 07:47:30|617.33|609.53|617.56|609.76|617.6|609.8|617.33|609.53|18
1656661660000|2022-07-01 07:47:40|617.53|609.73|617.54|609.74|617.61|609.81|617.43|609.63|20
1656661670000|2022-07-01 07:47:50|617.47|609.67|617.56|609.76|617.66|609.86|617.47|609.67|23
1656661680000|2022-07-01 07:48:00|617.57|609.77|617.7|609.9|617.8|610|617.57|609.77|18
1656661690000|2022-07-01 07:48:10|617.73|609.93|617.81|610.01|617.93|610.13|617.72|609.92|23
1656661700000|2022-07-01 07:48:20|617.82|610.02|617.68|609.88|617.82|610.02|617.65|609.85|20
1656661710000|2022-07-01 07:48:30|617.69|609.89|617.78|609.98|617.93|610.13|617.68|609.88|22
1656661720000|2022-07-01 07:48:40|617.79|609.99|617.81|610.01|618.03|610.23|617.72|609.92|27
1656661730000|2022-07-01 07:48:50|617.82|610.02|617.73|609.93|617.82|610.02|617.73|609.93|12
1656661740000|2022-07-01 07:49:00|617.76|609.96|617.29|609.49|617.76|609.96|617.25|609.45|22
1656661750000|2022-07-01 07:49:10|617.3|609.5|617.36|609.56|617.82|610.02|617.3|609.5|24
1656661760000|2022-07-01 07:49:20|617.38|609.58|617.81|610.01|617.81|610.01|617.32|609.52|22
1656661770000|2022-07-01 07:49:30|617.8|610|616.8|609|617.8|610|616.74|608.94|26
1656661780000|2022-07-01 07:49:40|616.79|608.99|616.84|609.04|616.87|609.07|616.77|608.97|28
1656661790000|2022-07-01 07:49:50|616.83|609.03|616.44|608.64|616.83|609.03|616.27|608.47|31
1656661800000|2022-07-01 07:50:00|616.48|608.68|616.62|608.82|616.85|609.05|616.48|608.68|31
1656661810000|2022-07-01 07:50:10|616.6|608.8|616.64|608.84|616.74|608.94|616.56|608.76|15
1656661820000|2022-07-01 07:50:20|616.65|608.85|616.69|608.89|616.82|609.02|616.65|608.85|12
1656661830000|2022-07-01 07:50:30|616.7|608.9|616.69|608.89|616.7|608.9|616.66|608.86|6
1656661840000|2022-07-01 07:50:40|616.7|608.9|616.71|608.91|616.86|609.06|616.7|608.9|14
1656661850000|2022-07-01 07:50:50|616.72|608.92|616.97|609.17|616.97|609.17|616.69|608.89|22
1656661860000|2022-07-01 07:51:00|616.94|609.14|617.1|609.3|617.45|609.65|616.91|609.11|27
1656661870000|2022-07-01 07:51:10|617.18|609.38|617.15|609.35|617.28|609.48|617.1|609.3|21
1656661880000|2022-07-01 07:51:20|617.2|609.4|617.35|609.55|617.7|609.9|617.17|609.37|32
1656661890000|2022-07-01 07:51:30|617.34|609.54|617.19|609.39|617.57|609.77|617.15|609.35|31
1656661900000|2022-07-01 07:51:40|617.16|609.36|617.09|609.29|617.22|609.42|617.07|609.27|22
1656661910000|2022-07-01 07:51:50|617.08|609.28|617.66|609.86|617.79|609.99|617.06|609.26|18
1656661920000|2022-07-01 07:52:00|617.63|609.83|617.2|609.4|617.63|609.83|617.08|609.28|25
1656661930000|2022-07-01 07:52:10|617.22|609.42|617.04|609.24|617.23|609.43|617|609.2|19
1656661940000|2022-07-01 07:52:20|617.05|609.25|617.07|609.27|617.09|609.29|617.03|609.23|17
1656661950000|2022-07-01 07:52:30|617.08|609.28|617.64|609.84|617.68|609.88|617.06|609.26|25
1656661960000|2022-07-01 07:52:40|617.63|609.83|617.61|609.81|618|610.2|617.6|609.8|23
1656661970000|2022-07-01 07:52:50|617.6|609.8|617.6|609.8|617.67|609.87|617.54|609.74|25
1656661980000|2022-07-01 07:53:00|617.62|609.82|617.56|609.76|617.77|609.97|617.56|609.76|19
1656661990000|2022-07-01 07:53:10|617.55|609.75|617.6|609.8|617.63|609.83|617.54|609.74|17
1656662000000|2022-07-01 07:53:20|617.59|609.79|617.66|609.86|617.7|609.9|617.55|609.75|21
1656662010000|2022-07-01 07:53:30|617.68|609.88|617.59|609.79|617.74|609.94|617.59|609.79|19
1656662020000|2022-07-01 07:53:40|617.6|609.8|617.37|609.57|617.62|609.82|617.36|609.56|23
1656662030000|2022-07-01 07:53:50|617.33|609.53|617.28|609.48|617.54|609.74|617.28|609.48|28
1656662040000|2022-07-01 07:54:00|617.32|609.52|616.53|608.73|617.32|609.52|616.12|608.32|31
1656662050000|2022-07-01 07:54:10|616.61|608.81|616.92|609.12|616.98|609.18|616.53|608.73|24
1656662060000|2022-07-01 07:54:20|616.94|609.14|616.77|608.97|616.97|609.17|616.76|608.96|17
1656662070000|2022-07-01 07:54:30|616.78|608.98|617.39|609.59|617.39|609.59|616.78|608.98|21
1656662080000|2022-07-01 07:54:40|617.32|609.52|617.72|609.92|617.72|609.92|617.31|609.51|23
1656662090000|2022-07-01 07:54:50|617.73|609.93|617.63|609.83|617.76|609.96|617.51|609.71|29
1656662100000|2022-07-01 07:55:00|617.5|609.7|617.55|609.75|617.56|609.76|617.46|609.66|20
1656662110000|2022-07-01 07:55:10|617.53|609.73|617.16|609.36|617.55|609.75|617.16|609.36|17
1656662120000|2022-07-01 07:55:20|617.17|609.37|616.81|609.01|617.17|609.37|616.8|609|24
1656662130000|2022-07-01 07:55:30|616.8|609|616.72|608.92|616.81|609.01|616.67|608.87|16
1656662140000|2022-07-01 07:55:40|616.78|608.98|616.72|608.92|616.78|608.98|616.65|608.85|24
1656662150000|2022-07-01 07:55:50|616.74|608.94|616.71|608.91|616.8|609|616.7|608.9|16
1656662160000|2022-07-01 07:56:00|616.72|608.92|616.69|608.89|616.75|608.95|616.63|608.83|19
1656662170000|2022-07-01 07:56:10|616.68|608.88|616.2|608.4|616.68|608.88|616.17|608.37|21
1656662180000|2022-07-01 07:56:20|616.31|608.51|616.62|608.82|616.72|608.92|616.31|608.51|32
1656662190000|2022-07-01 07:56:30|616.61|608.81|616.52|608.72|616.61|608.81|616.48|608.68|19
1656662200000|2022-07-01 07:56:40|616.41|608.61|616.09|608.29|616.41|608.61|615.89|608.09|17
1656662210000|2022-07-01 07:56:50|616.1|608.3|616.04|608.24|616.13|608.33|615.99|608.19|12
1656662220000|2022-07-01 07:57:00|616.05|608.25|615.94|608.14|616.05|608.25|615.91|608.11|18
1656662230000|2022-07-01 07:57:10|615.93|608.13|615.78|607.98|615.93|608.13|615.73|607.93|19
1656662240000|2022-07-01 07:57:20|615.79|607.99|615.21|607.41|615.79|607.99|615.21|607.41|16
1656662250000|2022-07-01 07:57:30|615.22|607.42|614.86|607.06|615.25|607.45|614.57|606.77|30
1656662260000|2022-07-01 07:57:40|614.85|607.05|614.66|606.86|614.85|607.05|614.64|606.84|17
1656662270000|2022-07-01 07:57:50|614.65|606.85|614.75|606.95|614.81|607.01|614.65|606.85|28
1656662280000|2022-07-01 07:58:00|614.79|606.99|614.76|606.96|614.96|607.16|614.73|606.93|30
1656662290000|2022-07-01 07:58:10|614.77|606.97|614.62|606.82|614.83|607.03|614.58|606.78|21
1656662300000|2022-07-01 07:58:20|614.64|606.84|614.66|606.86|614.7|606.9|614.64|606.84|8
1656662310000|2022-07-01 07:58:30|614.68|606.88|614.71|606.91|614.73|606.93|614.66|606.86|14
1656662320000|2022-07-01 07:58:40|614.73|606.93|614.66|606.86|614.78|606.98|614.66|606.86|8
1656662330000|2022-07-01 07:58:50|614.69|606.89|614.87|607.07|614.94|607.14|614.69|606.89|16
1656662340000|2022-07-01 07:59:00|614.86|607.06|614.9|607.1|614.99|607.19|614.78|606.98|17
1656662350000|2022-07-01 07:59:10|614.95|607.15|615.06|607.26|615.13|607.33|614.64|606.84|29
1656662360000|2022-07-01 07:59:20|614.95|607.15|614.72|606.92|615.1|607.3|614.68|606.88|26
1656662370000|2022-07-01 07:59:30|614.73|606.93|614.79|606.99|615.07|607.27|614.71|606.91|24
1656662380000|2022-07-01 07:59:40|614.77|606.97|615.04|607.24|615.38|607.58|614.62|606.82|28
1656662390000|2022-07-01 07:59:50|615.03|607.23|614.96|607.16|615.06|607.26|614.83|607.03|23
1656662400000|2022-07-01 08:00:00|614.95|607.15|614.91|607.11|615.09|607.29|614.89|607.09|19
1656662410000|2022-07-01 08:00:10|614.92|607.12|614.53|606.73|614.96|607.16|614.32|606.52|25
1656662420000|2022-07-01 08:00:20|614.6|606.8|614.09|606.29|614.71|606.91|614.09|606.29|19
1656662430000|2022-07-01 08:00:30|614.08|606.28|613.82|606.02|614.08|606.28|613.77|605.97|28
1656662440000|2022-07-01 08:00:40|613.81|606.01|613.33|605.53|614.04|606.24|613.32|605.52|25
1656662450000|2022-07-01 08:00:50|613.32|605.52|613.04|605.24|613.4|605.6|613.04|605.24|28
1656662460000|2022-07-01 08:01:00|613.05|605.25|612.86|605.06|613.24|605.44|612.81|605.01|32
1656662470000|2022-07-01 08:01:10|612.87|605.07|612.65|604.85|612.95|605.15|612.61|604.81|19
1656662480000|2022-07-01 08:01:20|612.66|604.86|613.11|605.31|613.29|605.49|612.66|604.86|26
1656662490000|2022-07-01 08:01:30|612.97|605.17|613.15|605.35|613.15|605.35|612.72|604.92|23
1656662500000|2022-07-01 08:01:40|613.16|605.36|612.86|605.06|613.18|605.38|612.84|605.04|21
1656662510000|2022-07-01 08:01:50|612.81|605.01|612.8|605|613.02|605.22|612.58|604.78|24
1656662520000|2022-07-01 08:02:00|612.72|604.92|613.78|605.98|613.79|605.99|612.61|604.81|24
1656662530000|2022-07-01 08:02:10|613.77|605.97|613.94|606.14|613.96|606.16|613.77|605.97|23
1656662540000|2022-07-01 08:02:20|613.98|606.18|613.65|605.85|613.98|606.18|613.64|605.84|25
1656662550000|2022-07-01 08:02:30|613.63|605.83|613.91|606.11|614.05|606.25|613.48|605.68|26
1656662560000|2022-07-01 08:02:40|614.03|606.23|613.81|606.01|614.07|606.27|613.78|605.98|24
1656662570000|2022-07-01 08:02:50|613.88|606.08|613.95|606.15|614.03|606.23|613.85|606.05|19
1656662580000|2022-07-01 08:03:00|613.94|606.14|613.98|606.18|614.11|606.31|613.87|606.07|25
1656662590000|2022-07-01 08:03:10|613.97|606.17|614.06|606.26|614.06|606.26|613.89|606.09|25
1656662600000|2022-07-01 08:03:20|614.05|606.25|614.03|606.23|614.09|606.29|613.84|606.04|18
1656662610000|2022-07-01 08:03:30|614.01|606.21|613.98|606.18|614.04|606.24|613.92|606.12|18
1656662620000|2022-07-01 08:03:40|613.99|606.19|613.72|605.92|614|606.2|613.72|605.92|25
1656662630000|2022-07-01 08:03:50|613.81|606.01|613.76|605.96|614.02|606.22|613.75|605.95|28
1656662640000|2022-07-01 08:04:00|613.79|605.99|613.84|606.04|613.96|606.16|613.77|605.97|25
1656662650000|2022-07-01 08:04:10|613.86|606.06|613.86|606.06|613.92|606.12|613.76|605.96|23
1656662660000|2022-07-01 08:04:20|613.85|606.05|613.91|606.11|614.02|606.22|613.85|606.05|32
1656662670000|2022-07-01 08:04:30|613.92|606.12|613.81|606.01|613.92|606.12|613.72|605.92|24
1656662680000|2022-07-01 08:04:40|613.82|606.02|613.81|606.01|613.84|606.04|613.8|606|13
1656662690000|2022-07-01 08:04:50|613.8|606|613.26|605.46|613.8|606|613.26|605.46|26
1656662700000|2022-07-01 08:05:00|613.31|605.51|612.14|604.34|613.39|605.59|612.08|604.28|28
1656662710000|2022-07-01 08:05:10|612.17|604.37|612.05|604.25|612.22|604.42|612|604.2|22
1656662720000|2022-07-01 08:05:20|612.04|604.24|611.76|603.96|612.04|604.24|611.71|603.91|26
1656662730000|2022-07-01 08:05:30|611.77|603.97|611.18|603.38|611.78|603.98|611.18|603.38|26
1656662740000|2022-07-01 08:05:40|611.2|603.4|610.97|603.17|611.2|603.4|610.84|603.04|23
1656662750000|2022-07-01 08:05:50|610.98|603.18|611.05|603.25|611.09|603.29|610.98|603.18|24
1656662760000|2022-07-01 08:06:00|611.06|603.26|611.1|603.3|611.15|603.35|610.6|602.8|29
1656662770000|2022-07-01 08:06:10|611.04|603.24|610.96|603.16|611.17|603.37|610.71|602.91|30
1656662780000|2022-07-01 08:06:20|611.02|603.22|610.86|603.06|611.12|603.32|610.68|602.88|28
1656662790000|2022-07-01 08:06:30|610.85|603.05|610.77|602.97|611.03|603.23|610.67|602.87|32
1656662800000|2022-07-01 08:06:40|610.76|602.96|610.72|602.92|610.96|603.16|610.67|602.87|31
1656662810000|2022-07-01 08:06:50|610.71|602.91|610.76|602.96|610.92|603.12|610.71|602.91|20
1656662820000|2022-07-01 08:07:00|610.77|602.97|610.95|603.15|611.04|603.24|610.74|602.94|27
1656662830000|2022-07-01 08:07:10|610.94|603.14|610.84|603.04|611.09|603.29|610.84|603.04|29
1656662840000|2022-07-01 08:07:20|610.77|602.97|610.53|602.73|610.77|602.97|609.92|602.12|33
1656662850000|2022-07-01 08:07:30|610.51|602.71|610.66|602.86|610.73|602.93|610.51|602.71|24
1656662860000|2022-07-01 08:07:40|610.65|602.85|610.76|602.96|610.76|602.96|610.65|602.85|16
1656662870000|2022-07-01 08:07:50|610.77|602.97|610.71|602.91|610.83|603.03|610.68|602.88|11
1656662880000|2022-07-01 08:08:00|610.76|602.96|610.64|602.84|610.9|603.1|610.61|602.81|29
1656662890000|2022-07-01 08:08:10|610.7|602.9|610.76|602.96|610.81|603.01|610.69|602.89|19
1656662900000|2022-07-01 08:08:20|610.73|602.93|610.56|602.76|610.84|603.04|610.52|602.72|23
1656662910000|2022-07-01 08:08:30|610.64|602.84|610.69|602.89|610.74|602.94|610.6|602.8|22
1656662920000|2022-07-01 08:08:40|610.66|602.86|610.81|603.01|610.86|603.06|610.64|602.84|22
1656662930000|2022-07-01 08:08:50|610.75|602.95|610.71|602.91|610.78|602.98|610.65|602.85|22
1656662940000|2022-07-01 08:09:00|610.77|602.97|610.72|602.92|610.81|603.01|610.62|602.82|27
1656662950000|2022-07-01 08:09:10|610.74|602.94|610.93|603.13|610.93|603.13|610.74|602.94|21
1656662960000|2022-07-01 08:09:20|610.89|603.09|611.82|604.02|611.82|604.02|610.89|603.09|29
1656662970000|2022-07-01 08:09:30|611.87|604.07|611.97|604.17|612.09|604.29|611.81|604.01|30
1656662980000|2022-07-01 08:09:40|611.96|604.16|611.87|604.07|612.14|604.34|611.71|603.91|25
1656662990000|2022-07-01 08:09:50|611.96|604.16|611.98|604.18|612.36|604.56|611.95|604.15|28
1656663000000|2022-07-01 08:10:00|611.99|604.19|611.85|604.05|612.02|604.22|611.73|603.93|25
1656663010000|2022-07-01 08:10:10|611.87|604.07|611.96|604.16|611.99|604.19|611.86|604.06|18
1656663020000|2022-07-01 08:10:20|611.93|604.13|611.91|604.11|612.05|604.25|611.88|604.08|16
1656663030000|2022-07-01 08:10:30|611.9|604.1|612.09|604.29|612.21|604.41|611.78|603.98|28
1656663040000|2022-07-01 08:10:40|612.1|604.3|612.32|604.52|612.32|604.52|612.04|604.24|28
1656663050000|2022-07-01 08:10:50|612.4|604.6|612.65|604.85|612.83|605.03|612.4|604.6|26
1656663060000|2022-07-01 08:11:00|612.63|604.83|612.93|605.13|612.93|605.13|612.63|604.83|25
1656663070000|2022-07-01 08:11:10|612.88|605.08|612.83|605.03|612.88|605.08|612.69|604.89|22
1656663080000|2022-07-01 08:11:20|612.78|604.98|612.73|604.93|612.93|605.13|612.73|604.93|28
1656663090000|2022-07-01 08:11:30|612.75|604.95|612.97|605.17|612.97|605.17|612.73|604.93|22
1656663100000|2022-07-01 08:11:40|612.94|605.14|613.6|605.8|613.65|605.85|612.94|605.14|30
1656663110000|2022-07-01 08:11:50|613.54|605.74|613.6|605.8|613.71|605.91|613.48|605.68|21
1656663120000|2022-07-01 08:12:00|613.61|605.81|613.68|605.88|613.8|606|613.6|605.8|26
1656663130000|2022-07-01 08:12:10|613.66|605.86|613.79|605.99|613.81|606.01|613.6|605.8|19
1656663140000|2022-07-01 08:12:20|613.8|606|613.81|606.01|613.87|606.07|613.8|606|15
1656663150000|2022-07-01 08:12:30|613.83|606.03|613.73|605.93|613.83|606.03|613.67|605.87|13
1656663160000|2022-07-01 08:12:40|613.74|605.94|613.82|606.02|613.85|606.05|613.69|605.89|21
1656663170000|2022-07-01 08:12:50|613.81|606.01|613.83|606.03|613.83|606.03|613.81|606.01|5
1656663180000|2022-07-01 08:13:00|613.84|606.04|613.83|606.03|613.84|606.04|613.83|606.03|2
1656663190000|2022-07-01 08:13:10|613.82|606.02|613.72|605.92|613.82|606.02|613.7|605.9|10
1656663200000|2022-07-01 08:13:20|613.71|605.91|613.14|605.34|613.71|605.91|613.05|605.25|24
1656663210000|2022-07-01 08:13:30|613.12|605.32|613.14|605.34|613.16|605.36|613.12|605.32|9
1656663220000|2022-07-01 08:13:40|613.15|605.35|613.23|605.43|613.25|605.45|613.14|605.34|14
1656663230000|2022-07-01 08:13:50|613.4|605.6|615.49|607.69|615.49|607.69|613.4|605.6|34
1656663240000|2022-07-01 08:14:00|615.5|607.7|615.43|607.63|615.57|607.77|615.26|607.46|26
1656663250000|2022-07-01 08:14:10|615.56|607.76|616.07|608.27|616.38|608.58|615.56|607.76|22
1656663260000|2022-07-01 08:14:20|616|608.2|618.54|610.74|618.72|610.92|615.96|608.16|38
1656663270000|2022-07-01 08:14:30|618.65|610.85|617.64|609.84|618.65|610.85|617.36|609.56|32
1656663280000|2022-07-01 08:14:40|617.72|609.92|617.39|609.59|617.77|609.97|617.26|609.46|33
1656663290000|2022-07-01 08:14:50|617.45|609.65|618.48|610.68|618.48|610.68|617.45|609.65|28
1656663300000|2022-07-01 08:15:00|618.47|610.67|617.67|609.87|618.55|610.75|617.61|609.81|30
1656663310000|2022-07-01 08:15:10|617.53|609.73|617.52|609.72|617.81|610.01|617.3|609.5|25
1656663320000|2022-07-01 08:15:20|617.48|609.68|617.58|609.78|617.68|609.88|617.48|609.68|25
1656663330000|2022-07-01 08:15:30|617.56|609.76|616.92|609.12|617.77|609.97|616.87|609.07|31
1656663340000|2022-07-01 08:15:40|616.88|609.08|616.24|608.44|616.95|609.15|616.2|608.4|26
1656663350000|2022-07-01 08:15:50|616.21|608.41|617.61|609.81|617.61|609.81|616.19|608.39|28
1656663360000|2022-07-01 08:16:00|617.58|609.78|617.64|609.84|617.68|609.88|617.29|609.49|34
1656663370000|2022-07-01 08:16:10|617.65|609.85|617.65|609.85|617.65|609.85|617.22|609.42|26
1656663380000|2022-07-01 08:16:20|617.64|609.84|617.52|609.72|617.64|609.84|617.45|609.65|22
1656663390000|2022-07-01 08:16:30|617.53|609.73|617.44|609.64|617.58|609.78|617.11|609.31|19
1656663400000|2022-07-01 08:16:40|617.48|609.68|617.1|609.3|617.48|609.68|617.02|609.22|21
1656663410000|2022-07-01 08:16:50|617.11|609.31|616.92|609.12|617.11|609.31|616.89|609.09|20
1656663420000|2022-07-01 08:17:00|616.93|609.13|617.09|609.29|617.14|609.34|616.9|609.1|11
1656663430000|2022-07-01 08:17:10|617.15|609.35|617.07|609.27|617.15|609.35|617.01|609.21|10
1656663440000|2022-07-01 08:17:20|617.01|609.21|616.92|609.12|617.03|609.23|616.92|609.12|10
1656663450000|2022-07-01 08:17:30|616.93|609.13|616.86|609.06|616.94|609.14|616.86|609.06|14
1656663460000|2022-07-01 08:17:40|616.87|609.07|616.74|608.94|616.95|609.15|616.55|608.75|19
1656663470000|2022-07-01 08:17:50|616.75|608.95|616.06|608.26|616.76|608.96|615.91|608.11|24
1656663480000|2022-07-01 08:18:00|616.05|608.25|616.59|608.79|616.6|608.8|615.94|608.14|21
1656663490000|2022-07-01 08:18:10|616.58|608.78|616.82|609.02|616.82|609.02|616.31|608.51|26
1656663500000|2022-07-01 08:18:20|616.8|609|616.69|608.89|616.91|609.11|616.67|608.87|20
1656663510000|2022-07-01 08:18:30|616.68|608.88|616.67|608.87|616.76|608.96|616.62|608.82|16
1656663520000|2022-07-01 08:18:40|616.69|608.89|616.7|608.9|616.71|608.91|616.66|608.86|11
1656663530000|2022-07-01 08:18:50|616.76|608.96|616.22|608.42|616.76|608.96|616.21|608.41|27
1656663540000|2022-07-01 08:19:00|616.17|608.37|615.98|608.18|616.18|608.38|615.91|608.11|24
1656663550000|2022-07-01 08:19:10|615.94|608.14|616.19|608.39|616.19|608.39|615.9|608.1|16
1656663560000|2022-07-01 08:19:20|616.2|608.4|616.09|608.29|616.45|608.65|616.04|608.24|31
1656663570000|2022-07-01 08:19:30|616.08|608.28|615.96|608.16|616.08|608.28|615.94|608.14|24
1656663580000|2022-07-01 08:19:40|615.97|608.17|616.1|608.3|616.13|608.33|615.82|608.02|24
1656663590000|2022-07-01 08:19:50|616.08|608.28|616.63|608.83|616.63|608.83|616.03|608.23|22
1656663600000|2022-07-01 08:20:00|616.62|608.82|616.64|608.84|616.64|608.84|615.99|608.19|33
1656663610000|2022-07-01 08:20:10|616.65|608.85|617.1|609.3|617.5|609.7|616.54|608.74|27
1656663620000|2022-07-01 08:20:20|617.11|609.31|616.99|609.19|617.16|609.36|616.99|609.19|29
1656663630000|2022-07-01 08:20:30|617.01|609.21|617.53|609.73|617.53|609.73|616.81|609.01|28
1656663640000|2022-07-01 08:20:40|617.5|609.7|617.58|609.78|617.62|609.82|617.07|609.27|29
1656663650000|2022-07-01 08:20:50|617.62|609.82|617.86|610.06|617.86|610.06|617.24|609.44|31
1656663660000|2022-07-01 08:21:00|618.01|610.21|618.18|610.38|618.67|610.87|617.97|610.17|28
1656663670000|2022-07-01 08:21:10|617.99|610.19|617.99|610.19|618.09|610.29|617.77|609.97|28
1656663680000|2022-07-01 08:21:20|618.06|610.26|618.7|610.9|618.73|610.93|617.99|610.19|27
1656663690000|2022-07-01 08:21:30|618.67|610.87|618.77|610.97|619.01|611.21|618.55|610.75|30
1656663700000|2022-07-01 08:21:40|618.84|611.04|619.26|611.46|619.26|611.46|618.83|611.03|27
1656663710000|2022-07-01 08:21:50|619.27|611.47|619.6|611.8|619.67|611.87|619.23|611.43|33
1656663720000|2022-07-01 08:22:00|619.61|611.81|619.24|611.44|619.73|611.93|619.24|611.44|28
1656663730000|2022-07-01 08:22:10|619.25|611.45|619.46|611.66|619.53|611.73|619.16|611.36|24
1656663740000|2022-07-01 08:22:20|619.47|611.67|618.79|610.99|619.47|611.67|618.73|610.93|24
1656663750000|2022-07-01 08:22:30|618.64|610.84|619.43|611.63|619.52|611.72|618.64|610.84|32
1656663760000|2022-07-01 08:22:40|619.44|611.64|619.73|611.93|619.73|611.93|619.37|611.57|28
1656663770000|2022-07-01 08:22:50|619.76|611.96|619.41|611.61|619.76|611.96|619.41|611.61|19
1656663780000|2022-07-01 08:23:00|619.29|611.49|618.73|610.93|619.29|611.49|618.72|610.92|27
1656663790000|2022-07-01 08:23:10|618.77|610.97|618.82|611.02|618.82|611.02|618.62|610.82|21
1656663800000|2022-07-01 08:23:20|618.83|611.03|619.64|611.84|619.64|611.84|618.74|610.94|26
1656663810000|2022-07-01 08:23:30|619.65|611.85|619.6|611.8|619.7|611.9|619.56|611.76|22
1656663820000|2022-07-01 08:23:40|619.62|611.82|619.64|611.84|619.66|611.86|619.57|611.77|12
1656663830000|2022-07-01 08:23:50|619.66|611.86|619.79|611.99|619.79|611.99|619.6|611.8|18
1656663840000|2022-07-01 08:24:00|619.77|611.97|619.68|611.88|619.77|611.97|619.64|611.84|14
1656663850000|2022-07-01 08:24:10|619.7|611.9|619.12|611.32|619.7|611.9|619.12|611.32|16
1656663860000|2022-07-01 08:24:20|619.08|611.28|619.15|611.35|619.18|611.38|619.01|611.21|23
1656663870000|2022-07-01 08:24:30|619.16|611.36|618.95|611.15|619.16|611.36|618.94|611.14|18
1656663880000|2022-07-01 08:24:40|618.99|611.19|619.02|611.22|619.08|611.28|618.98|611.18|18
1656663890000|2022-07-01 08:24:50|619.03|611.23|619.22|611.42|619.7|611.9|619.03|611.23|25
1656663900000|2022-07-01 08:25:00|619.23|611.43|619.09|611.29|619.3|611.5|619.06|611.26|23
1656663910000|2022-07-01 08:25:10|619.05|611.25|619.05|611.25|619.15|611.35|619.05|611.25|12
1656663920000|2022-07-01 08:25:20|619.11|611.31|619.15|611.35|619.15|611.35|619.05|611.25|5
1656663930000|2022-07-01 08:25:30|619.05|611.25|619.06|611.26|619.15|611.35|619.05|611.25|19
1656663940000|2022-07-01 08:25:40|619.01|611.21|619.03|611.23|619.09|611.29|618.96|611.16|19
1656663950000|2022-07-01 08:25:50|619.04|611.24|619.01|611.21|619.04|611.24|618.97|611.17|13
1656663960000|2022-07-01 08:26:00|618.97|611.17|619.15|611.35|619.33|611.53|618.97|611.17|21
1656663970000|2022-07-01 08:26:10|619.12|611.32|619.11|611.31|619.12|611.32|619.09|611.29|6
1656663980000|2022-07-01 08:26:20|619.12|611.32|618.44|610.64|619.14|611.34|618.44|610.64|19
1656663990000|2022-07-01 08:26:30|618.37|610.57|618.03|610.23|618.37|610.57|617.7|609.9|22
1656664000000|2022-07-01 08:26:40|618.04|610.24|617.18|609.38|618.04|610.24|617.18|609.38|30
1656664010000|2022-07-01 08:26:50|617.17|609.37|617.22|609.42|617.25|609.45|617.13|609.33|25
1656664020000|2022-07-01 08:27:00|617.26|609.46|616.98|609.18|617.26|609.46|616.84|609.04|31
1656664030000|2022-07-01 08:27:10|617.34|609.54|617.72|609.92|617.73|609.93|617.34|609.54|21
1656664040000|2022-07-01 08:27:20|617.71|609.91|617.73|609.93|617.73|609.93|617.6|609.8|21
1656664050000|2022-07-01 08:27:30|617.74|609.94|617.75|609.95|617.78|609.98|617.67|609.87|9
1656664060000|2022-07-01 08:27:40|617.77|609.97|617.81|610.01|617.84|610.04|617.76|609.96|11
1656664070000|2022-07-01 08:27:50|617.89|610.09|617.62|609.82|617.92|610.12|617.58|609.78|21
1656664080000|2022-07-01 08:28:00|617.63|609.83|617.51|609.71|617.87|610.07|617.48|609.68|23
1656664090000|2022-07-01 08:28:10|618.04|610.24|617.66|609.86|618.06|610.26|617.38|609.58|28
1656664100000|2022-07-01 08:28:20|617.52|609.72|616.87|609.07|617.52|609.72|616.63|608.83|26
1656664110000|2022-07-01 08:28:30|616.88|609.08|616.9|609.1|617.15|609.35|616.76|608.96|29
1656664120000|2022-07-01 08:28:40|617|609.2|617.82|610.02|617.82|610.02|616.93|609.13|21
1656664130000|2022-07-01 08:28:50|617.81|610.01|617.71|609.91|617.81|610.01|617.57|609.77|16
1656664140000|2022-07-01 08:29:00|617.7|609.9|617.64|609.84|617.71|609.91|617.53|609.73|23
1656664150000|2022-07-01 08:29:10|617.63|609.83|617.65|609.85|617.74|609.94|617.61|609.81|15
1656664160000|2022-07-01 08:29:20|617.66|609.86|617.24|609.44|617.73|609.93|617.24|609.44|19
1656664170000|2022-07-01 08:29:30|617.22|609.42|617.25|609.45|617.34|609.54|617.21|609.41|24
1656664180000|2022-07-01 08:29:40|617.3|609.5|616.91|609.11|617.31|609.51|616.67|608.87|25
1656664190000|2022-07-01 08:29:50|616.92|609.12|616.77|608.97|617.19|609.39|616.77|608.97|23
1656664200000|2022-07-01 08:30:00|616.84|609.04|616.77|608.97|617.12|609.32|616.7|608.9|30
1656664210000|2022-07-01 08:30:10|616.78|608.98|616.84|609.04|616.95|609.15|616.78|608.98|17
1656664220000|2022-07-01 08:30:20|616.85|609.05|616.69|608.89|617.09|609.29|616.39|608.59|27
1656664230000|2022-07-01 08:30:30|616.66|608.86|616.56|608.76|616.67|608.87|616.44|608.64|22
1656664240000|2022-07-01 08:30:40|616.59|608.79|615.34|607.54|616.59|608.79|615.33|607.53|34
1656664250000|2022-07-01 08:30:50|615.38|607.58|615.9|608.1|615.9|608.1|615.38|607.58|22
1656664260000|2022-07-01 08:31:00|615.8|608|616.3|608.5|616.3|608.5|615.75|607.95|23
1656664270000|2022-07-01 08:31:10|616.31|608.51|616.45|608.65|616.48|608.68|616.31|608.51|21
1656664280000|2022-07-01 08:31:20|616.57|608.77|616.77|608.97|616.84|609.04|616.57|608.77|11
1656664290000|2022-07-01 08:31:30|616.7|608.9|616.76|608.96|616.76|608.96|616.62|608.82|16
1656664300000|2022-07-01 08:31:40|616.73|608.93|616.77|608.97|616.92|609.12|616.73|608.93|14
1656664310000|2022-07-01 08:31:50|616.95|609.15|616.97|609.17|616.97|609.17|616.68|608.88|10
1656664320000|2022-07-01 08:32:00|616.98|609.18|617.09|609.29|617.12|609.32|616.98|609.18|16
1656664330000|2022-07-01 08:32:10|617.1|609.3|617.81|610.01|617.89|610.09|617.07|609.27|22
1656664340000|2022-07-01 08:32:20|617.78|609.98|617.81|610.01|617.81|610.01|617.7|609.9|12
1656664350000|2022-07-01 08:32:30|617.78|609.98|618.28|610.48|618.28|610.48|617.78|609.98|26
1656664360000|2022-07-01 08:32:40|618.26|610.46|618.15|610.35|618.63|610.83|618.09|610.29|26
1656664370000|2022-07-01 08:32:50|618.07|610.27|618.15|610.35|618.15|610.35|618.06|610.26|16
1656664380000|2022-07-01 08:33:00|618.16|610.36|618.06|610.26|618.16|610.36|618.01|610.21|23
1656664390000|2022-07-01 08:33:10|618.05|610.25|618.04|610.24|618.11|610.31|617.93|610.13|23
1656664400000|2022-07-01 08:33:20|618.01|610.21|617.83|610.03|618.06|610.26|617.63|609.83|21
1656664410000|2022-07-01 08:33:30|617.82|610.02|617.83|610.03|617.83|610.03|617.82|610.02|2
1656664420000|2022-07-01 08:33:40|617.93|610.13|617.83|610.03|617.96|610.16|617.78|609.98|14
1656664430000|2022-07-01 08:33:50|617.84|610.04|617.73|609.93|617.91|610.11|617.73|609.93|14
1656664440000|2022-07-01 08:34:00|617.74|609.94|617.77|609.97|617.78|609.98|617.7|609.9|17
1656664450000|2022-07-01 08:34:10|617.75|609.95|617.74|609.94|617.88|610.08|617.74|609.94|10
1656664460000|2022-07-01 08:34:20|617.76|609.96|617.72|609.92|617.85|610.05|617.7|609.9|11
1656664470000|2022-07-01 08:34:30|617.79|609.99|617.72|609.92|617.88|610.08|617.7|609.9|12
1656664480000|2022-07-01 08:34:40|617.73|609.93|617.66|609.86|617.77|609.97|617.62|609.82|16
1656664490000|2022-07-01 08:34:50|617.68|609.88|617.8|610|617.8|610|617.68|609.88|10
1656664500000|2022-07-01 08:35:00|617.81|610.01|617.9|610.1|617.9|610.1|617.64|609.84|17
1656664510000|2022-07-01 08:35:10|617.89|610.09|617.9|610.1|617.9|610.1|617.73|609.93|9
1656664520000|2022-07-01 08:35:20|617.93|610.13|617.96|610.16|618.1|610.3|617.83|610.03|12
1656664530000|2022-07-01 08:35:30|618|610.2|618.08|610.28|618.1|610.3|617.97|610.17|14
1656664540000|2022-07-01 08:35:40|618.1|610.3|618.1|610.3|618.1|610.3|618.1|610.3|1
1656664550000|2022-07-01 08:35:50|618.12|610.32|618.12|610.32|618.18|610.38|618.12|610.32|9
1656664560000|2022-07-01 08:36:00|618.04|610.24|617.83|610.03|618.04|610.24|617.83|610.03|16
1656664570000|2022-07-01 08:36:10|617.82|610.02|616.03|608.23|617.82|610.02|616.02|608.22|27
1656664580000|2022-07-01 08:36:20|616.01|608.21|615.85|608.05|616.12|608.32|615.77|607.97|22
1656664590000|2022-07-01 08:36:30|615.84|608.04|615.36|607.56|615.87|608.07|615.27|607.47|26
1656664600000|2022-07-01 08:36:40|615.35|607.55|615.16|607.36|615.35|607.55|615.1|607.3|19
1656664610000|2022-07-01 08:36:50|615.17|607.37|614.81|607.01|615.17|607.37|614.72|606.92|29
1656664620000|2022-07-01 08:37:00|614.82|607.02|614.9|607.1|615.34|607.54|614.75|606.95|26
1656664630000|2022-07-01 08:37:10|614.91|607.11|615.08|607.28|615.08|607.28|614.91|607.11|18
1656664640000|2022-07-01 08:37:20|615.15|607.35|614.99|607.19|615.15|607.35|614.89|607.09|15
1656664650000|2022-07-01 08:37:30|614.97|607.17|614.93|607.13|615.15|607.35|614.91|607.11|17
1656664660000|2022-07-01 08:37:40|614.92|607.12|614.99|607.19|615.07|607.27|614.92|607.12|14
1656664670000|2022-07-01 08:37:50|614.98|607.18|614.98|607.18|615.01|607.21|614.97|607.17|9
1656664680000|2022-07-01 08:38:00|615.03|607.23|614.99|607.19|615.04|607.24|614.85|607.05|17
1656664690000|2022-07-01 08:38:10|615|607.2|615.05|607.25|615.05|607.25|614.87|607.07|10
1656664700000|2022-07-01 08:38:20|615.06|607.26|615.02|607.22|615.06|607.26|614.89|607.09|13
1656664710000|2022-07-01 08:38:30|614.95|607.15|615.04|607.24|615.04|607.24|614.93|607.13|16
1656664720000|2022-07-01 08:38:40|615.06|607.26|615.05|607.25|615.06|607.26|615.05|607.25|2
1656664730000|2022-07-01 08:38:50|615.02|607.22|615.03|607.23|615.12|607.32|614.95|607.15|10
1656664740000|2022-07-01 08:39:00|614.94|607.14|614.96|607.16|614.97|607.17|614.91|607.11|10
1656664750000|2022-07-01 08:39:10|614.91|607.11|615.06|607.26|615.09|607.29|614.91|607.11|17
1656664760000|2022-07-01 08:39:20|615.03|607.23|615.05|607.25|615.17|607.37|614.97|607.17|15
1656664770000|2022-07-01 08:39:30|615.07|607.27|615.02|607.22|615.07|607.27|615|607.2|13
1656664780000|2022-07-01 08:39:40|615.03|607.23|615.05|607.25|615.09|607.29|615.03|607.23|7
1656664790000|2022-07-01 08:39:50|615.04|607.24|615.05|607.25|615.05|607.25|615.04|607.24|2
1656664800000|2022-07-01 08:40:00|615.04|607.24|614.9|607.1|615.05|607.25|614.77|606.97|22
1656664810000|2022-07-01 08:40:10|614.85|607.05|615.03|607.23|615.05|607.25|614.78|606.98|16
1656664820000|2022-07-01 08:40:20|614.96|607.16|615.02|607.22|615.12|607.32|614.96|607.16|18
1656664830000|2022-07-01 08:40:30|615.01|607.21|614.97|607.17|615.1|607.3|614.89|607.09|23
1656664840000|2022-07-01 08:40:40|614.98|607.18|615.01|607.21|615.01|607.21|614.92|607.12|14
1656664850000|2022-07-01 08:40:50|615.03|607.23|614.96|607.16|615.06|607.26|614.9|607.1|13
1656664860000|2022-07-01 08:41:00|614.95|607.15|614.79|606.99|614.95|607.15|614.6|606.8|21
1656664870000|2022-07-01 08:41:10|614.77|606.97|614.76|606.96|614.79|606.99|614.74|606.94|12
1656664880000|2022-07-01 08:41:20|614.75|606.95|614.76|606.96|614.82|607.02|614.74|606.94|8
1656664890000|2022-07-01 08:41:30|614.84|607.04|613.84|606.04|614.84|607.04|613.55|605.75|27
1656664900000|2022-07-01 08:41:40|613.83|606.03|613.68|605.88|613.84|606.04|613.67|605.87|25
1656664910000|2022-07-01 08:41:50|613.7|605.9|613.66|605.86|613.88|606.08|613.66|605.86|18
1656664920000|2022-07-01 08:42:00|613.65|605.85|613.78|605.98|613.87|606.07|613.65|605.85|12
1656664930000|2022-07-01 08:42:10|613.79|605.99|613.89|606.09|613.89|606.09|613.77|605.97|18
1656664940000|2022-07-01 08:42:20|613.88|606.08|613.88|606.08|613.99|606.19|613.79|605.99|18
1656664950000|2022-07-01 08:42:30|613.98|606.18|613.87|606.07|614.01|606.21|613.66|605.86|20
1656664960000|2022-07-01 08:42:40|613.86|606.06|614.63|606.83|614.77|606.97|613.86|606.06|28
1656664970000|2022-07-01 08:42:50|614.62|606.82|614.17|606.37|614.63|606.83|614.16|606.36|25
1656664980000|2022-07-01 08:43:00|614.16|606.36|613.9|606.1|614.16|606.36|613.9|606.1|9
1656664990000|2022-07-01 08:43:10|613.89|606.09|613.93|606.13|613.96|606.16|613.89|606.09|10
1656665000000|2022-07-01 08:43:20|613.95|606.15|613.99|606.19|614|606.2|613.93|606.13|11
1656665010000|2022-07-01 08:43:30|614|606.2|614.04|606.24|614.04|606.24|613.98|606.18|9
1656665020000|2022-07-01 08:43:40|614.01|606.21|613.77|605.97|614.02|606.22|613.66|605.86|23
1656665030000|2022-07-01 08:43:50|613.78|605.98|613.74|605.94|613.85|606.05|613.74|605.94|18
1656665040000|2022-07-01 08:44:00|613.76|605.96|613.99|606.19|613.99|606.19|613.74|605.94|22
1656665050000|2022-07-01 08:44:10|613.98|606.18|614.05|606.25|614.09|606.29|613.93|606.13|16
1656665060000|2022-07-01 08:44:20|614.03|606.23|614.02|606.22|614.04|606.24|613.64|605.84|22
1656665070000|2022-07-01 08:44:30|614.01|606.21|614.05|606.25|614.18|606.38|613.79|605.99|30
1656665080000|2022-07-01 08:44:40|614.02|606.22|613.76|605.96|614.02|606.22|613.59|605.79|24
1656665090000|2022-07-01 08:44:50|613.74|605.94|613.06|605.26|613.74|605.94|613.06|605.26|27
1656665100000|2022-07-01 08:45:00|613.05|605.25|613|605.2|613.1|605.3|612.49|604.69|31
1656665110000|2022-07-01 08:45:10|612.96|605.16|613.31|605.51|613.31|605.51|612.75|604.95|20
1656665120000|2022-07-01 08:45:20|613.34|605.54|613.07|605.27|613.35|605.55|612.71|604.91|15
1656665130000|2022-07-01 08:45:30|613.06|605.26|613.15|605.35|613.16|605.36|612.7|604.9|21
1656665140000|2022-07-01 08:45:40|612.91|605.11|613.12|605.32|613.21|605.41|612.81|605.01|23
1656665150000|2022-07-01 08:45:50|613.11|605.31|612.7|604.9|613.35|605.55|612.6|604.8|23
1656665160000|2022-07-01 08:46:00|612.71|604.91|613.07|605.27|613.12|605.32|612.65|604.85|21
1656665170000|2022-07-01 08:46:10|613|605.2|613.89|606.09|613.91|606.11|612.96|605.16|31
1656665180000|2022-07-01 08:46:20|614.01|606.21|613.76|605.96|614.02|606.22|613.6|605.8|20
1656665190000|2022-07-01 08:46:30|613.7|605.9|613.87|606.07|614.01|606.21|613.57|605.77|23
1656665200000|2022-07-01 08:46:40|613.86|606.06|614.06|606.26|614.14|606.34|613.61|605.81|17
1656665210000|2022-07-01 08:46:50|614.05|606.25|613.68|605.88|614.71|606.91|613.67|605.87|28
1656665220000|2022-07-01 08:47:00|613.84|606.04|614.08|606.28|614.35|606.55|613.78|605.98|27
1656665230000|2022-07-01 08:47:10|614.07|606.27|613.62|605.82|614.18|606.38|613.58|605.78|29
1656665240000|2022-07-01 08:47:20|613.63|605.83|613.9|606.1|613.9|606.1|613.61|605.81|26
1656665250000|2022-07-01 08:47:30|613.97|606.17|613.99|606.19|614.05|606.25|613.9|606.1|17
1656665260000|2022-07-01 08:47:40|614.09|606.29|614.15|606.35|614.15|606.35|613.94|606.14|17
1656665270000|2022-07-01 08:47:50|614.07|606.27|613.89|606.09|614.12|606.32|613.89|606.09|19
1656665280000|2022-07-01 08:48:00|613.83|606.03|615.1|607.3|615.12|607.32|613.75|605.95|22
1656665290000|2022-07-01 08:48:10|615.04|607.24|615.58|607.78|615.58|607.78|615.04|607.24|20
1656665300000|2022-07-01 08:48:20|615.6|607.8|615.72|607.92|615.76|607.96|615.6|607.8|5
1656665310000|2022-07-01 08:48:30|615.73|607.93|615.8|608|615.91|608.11|615.65|607.85|27
1656665320000|2022-07-01 08:48:40|615.92|608.12|616.08|608.28|616.1|608.3|615.92|608.12|24
1656665330000|2022-07-01 08:48:50|616.07|608.27|616.07|608.27|616.07|608.27|615.79|607.99|8
1656665340000|2022-07-01 08:49:00|615.79|607.99|615.96|608.16|615.96|608.16|615.79|607.99|6
1656665350000|2022-07-01 08:49:10|615.93|608.13|615.27|607.47|615.93|608.13|615.01|607.21|21
1656665360000|2022-07-01 08:49:20|615.28|607.48|615.17|607.37|615.33|607.53|615.13|607.33|15
1656665370000|2022-07-01 08:49:30|615.18|607.38|615.23|607.43|615.3|607.5|615.18|607.38|14
1656665380000|2022-07-01 08:49:40|615.19|607.39|614.9|607.1|615.2|607.4|614.9|607.1|21
1656665390000|2022-07-01 08:49:50|614.88|607.08|616.31|608.51|616.31|608.51|614.81|607.01|30
1656665400000|2022-07-01 08:50:00|616.32|608.52|615.94|608.14|616.57|608.77|615.82|608.02|29
1656665410000|2022-07-01 08:50:10|615.96|608.16|615.82|608.02|616.03|608.23|615.61|607.81|23
1656665420000|2022-07-01 08:50:20|615.81|608.01|615.87|608.07|616.22|608.42|615.75|607.95|29
1656665430000|2022-07-01 08:50:30|615.8|608|615.93|608.13|615.96|608.16|615.74|607.94|21
1656665440000|2022-07-01 08:50:40|615.87|608.07|616.13|608.33|616.14|608.34|615.8|608|18
1656665450000|2022-07-01 08:50:50|616.19|608.39|615.93|608.13|616.19|608.39|615.81|608.01|18
1656665460000|2022-07-01 08:51:00|615.92|608.12|616|608.2|616.05|608.25|615.81|608.01|17
1656665470000|2022-07-01 08:51:10|615.96|608.16|616.04|608.24|616.04|608.24|615.9|608.1|20
1656665480000|2022-07-01 08:51:20|616.05|608.25|615.95|608.15|616.05|608.25|615.84|608.04|17
1656665490000|2022-07-01 08:51:30|615.94|608.14|615.15|607.35|615.97|608.17|615.15|607.35|23
1656665500000|2022-07-01 08:51:40|615.21|607.41|615.19|607.39|615.34|607.54|614.95|607.15|21
1656665510000|2022-07-01 08:51:50|615.18|607.38|615.03|607.23|615.34|607.54|614.91|607.11|18
1656665520000|2022-07-01 08:52:00|615.09|607.29|614.81|607.01|615.09|607.29|614.72|606.92|25
1656665530000|2022-07-01 08:52:10|614.82|607.02|614.61|606.81|614.82|607.02|614.61|606.81|21
1656665540000|2022-07-01 08:52:20|614.88|607.08|615|607.2|615.01|607.21|614.8|607|22
1656665550000|2022-07-01 08:52:30|615.01|607.21|614.81|607.01|615.01|607.21|614.81|607.01|20
1656665560000|2022-07-01 08:52:40|614.94|607.14|614.92|607.12|615|607.2|614.78|606.98|25
1656665570000|2022-07-01 08:52:50|614.91|607.11|614.92|607.12|614.99|607.19|614.78|606.98|22
1656665580000|2022-07-01 08:53:00|614.81|607.01|614.82|607.02|615.06|607.26|614.72|606.92|21
1656665590000|2022-07-01 08:53:10|614.8|607|614.83|607.03|614.94|607.14|614.66|606.86|20
1656665600000|2022-07-01 08:53:20|614.81|607.01|614.83|607.03|615.01|607.21|614.79|606.99|23
1656665610000|2022-07-01 08:53:30|615|607.2|614.77|606.97|615|607.2|614.68|606.88|26
1656665620000|2022-07-01 08:53:40|614.76|606.96|614.7|606.9|614.87|607.07|614.66|606.86|23
1656665630000|2022-07-01 08:53:50|614.69|606.89|614.73|606.93|614.89|607.09|614.69|606.89|22
1656665640000|2022-07-01 08:54:00|614.72|606.92|614.83|607.03|614.89|607.09|614.7|606.9|24
1656665650000|2022-07-01 08:54:10|614.79|606.99|614.84|607.04|614.97|607.17|614.78|606.98|23
1656665660000|2022-07-01 08:54:20|614.83|607.03|614.93|607.13|614.94|607.14|614.83|607.03|18
1656665670000|2022-07-01 08:54:30|614.95|607.15|614.9|607.1|614.95|607.15|614.83|607.03|13
1656665680000|2022-07-01 08:54:40|614.89|607.09|614.96|607.16|614.96|607.16|614.83|607.03|15
1656665690000|2022-07-01 08:54:50|614.95|607.15|614.85|607.05|614.96|607.16|614.83|607.03|20
1656665700000|2022-07-01 08:55:00|614.84|607.04|614.94|607.14|614.94|607.14|614.82|607.02|23
1656665710000|2022-07-01 08:55:10|614.93|607.13|614.94|607.14|614.94|607.14|614.83|607.03|22
1656665720000|2022-07-01 08:55:20|614.93|607.13|615.03|607.23|615.07|607.27|614.85|607.05|28
1656665730000|2022-07-01 08:55:30|615.05|607.25|614.81|607.01|615.06|607.26|614.72|606.92|24
1656665740000|2022-07-01 08:55:40|614.85|607.05|614.88|607.08|615.06|607.26|614.78|606.98|28
1656665750000|2022-07-01 08:55:50|614.87|607.07|614.83|607.03|615.01|607.21|614.78|606.98|26
1656665760000|2022-07-01 08:56:00|614.74|606.94|614.87|607.07|615.01|607.21|614.74|606.94|22
1656665770000|2022-07-01 08:56:10|614.92|607.12|613.76|605.96|614.92|607.12|613.72|605.92|28
1656665780000|2022-07-01 08:56:20|613.75|605.95|613.8|606|613.99|606.19|613.69|605.89|24
1656665790000|2022-07-01 08:56:30|613.81|606.01|613.7|605.9|613.88|606.08|613.68|605.88|19
1656665800000|2022-07-01 08:56:40|613.82|606.02|613.66|605.86|613.83|606.03|613.65|605.85|20
1656665810000|2022-07-01 08:56:50|613.65|605.85|613.67|605.87|613.74|605.94|613.48|605.68|15
1656665820000|2022-07-01 08:57:00|613.69|605.89|613.69|605.89|613.79|605.99|613.6|605.8|15
1656665830000|2022-07-01 08:57:10|613.68|605.88|613.66|605.86|613.94|606.14|613.56|605.76|18
1656665840000|2022-07-01 08:57:20|613.76|605.96|613.7|605.9|613.86|606.06|613.7|605.9|16
1656665850000|2022-07-01 08:57:30|613.79|605.99|613.88|606.08|614|606.2|613.68|605.88|25
1656665860000|2022-07-01 08:57:40|614|606.2|613.83|606.03|614.02|606.22|613.73|605.93|20
1656665870000|2022-07-01 08:57:50|613.82|606.02|612.91|605.11|613.82|606.02|612.84|605.04|27
1656665880000|2022-07-01 08:58:00|612.89|605.09|612.53|604.73|612.96|605.16|612.27|604.47|28
1656665890000|2022-07-01 08:58:10|612.52|604.72|611.98|604.18|612.52|604.72|611.55|603.75|33
1656665900000|2022-07-01 08:58:20|611.97|604.17|611.94|604.14|612.02|604.22|611.65|603.85|27
1656665910000|2022-07-01 08:58:30|611.82|604.02|610.9|603.1|611.82|604.02|610.9|603.1|28
1656665920000|2022-07-01 08:58:40|610.93|603.13|611.27|603.47|611.54|603.74|610.41|602.61|31
1656665930000|2022-07-01 08:58:50|611.26|603.46|611.85|604.05|611.86|604.06|611.07|603.27|33
1656665940000|2022-07-01 08:59:00|611.87|604.07|611.52|603.72|611.95|604.15|611.24|603.44|34
1656665950000|2022-07-01 08:59:10|611.47|603.67|611.22|603.42|611.79|603.99|611.2|603.4|27
1656665960000|2022-07-01 08:59:20|611.2|603.4|611.34|603.54|611.49|603.69|610.97|603.17|31
1656665970000|2022-07-01 08:59:30|611.33|603.53|611.85|604.05|611.92|604.12|611.14|603.34|28
1656665980000|2022-07-01 08:59:40|611.86|604.06|611.96|604.16|612.03|604.23|611.8|604|20
1656665990000|2022-07-01 08:59:50|611.95|604.15|611.92|604.12|612.08|604.28|611.92|604.12|23
1656666000000|2022-07-01 09:00:00|612|604.2|612.07|604.27|612.11|604.31|611.74|603.94|25
1656666010000|2022-07-01 09:00:10|611.65|603.85|612|604.2|612|604.2|611.23|603.43|32
1656666020000|2022-07-01 09:00:20|611.91|604.11|611.92|604.12|612.12|604.32|611.91|604.11|22
1656666030000|2022-07-01 09:00:30|611.89|604.09|612.44|604.64|612.63|604.83|611.89|604.09|27
1656666040000|2022-07-01 09:00:40|612.43|604.63|611.9|604.1|612.66|604.86|611.9|604.1|33
1656666050000|2022-07-01 09:00:50|611.91|604.11|612.16|604.36|612.35|604.55|611.86|604.06|24
1656666060000|2022-07-01 09:01:00|612.15|604.35|612.15|604.35|612.27|604.47|612.11|604.31|24
1656666070000|2022-07-01 09:01:10|612.16|604.36|612.73|604.93|612.75|604.95|612.16|604.36|20
1656666080000|2022-07-01 09:01:20|612.72|604.92|612.08|604.28|612.89|605.09|611.87|604.07|19
1656666090000|2022-07-01 09:01:30|612.12|604.32|612|604.2|612.12|604.32|611.8|604|15
1656666100000|2022-07-01 09:01:40|611.98|604.18|612.03|604.23|612.03|604.23|611.98|604.18|3
1656666110000|2022-07-01 09:01:50|611.98|604.18|612|604.2|612.03|604.23|611.98|604.18|5
1656666120000|2022-07-01 09:02:00|611.99|604.19|612.07|604.27|612.48|604.68|611.96|604.16|20
1656666130000|2022-07-01 09:02:10|612.02|604.22|611.94|604.14|612.32|604.52|611.94|604.14|28
1656666140000|2022-07-01 09:02:20|611.9|604.1|612.08|604.28|612.22|604.42|611.9|604.1|25
1656666150000|2022-07-01 09:02:30|612.07|604.27|612.19|604.39|612.25|604.45|612.07|604.27|20
1656666160000|2022-07-01 09:02:40|612.17|604.37|612.52|604.72|612.6|604.8|612.17|604.37|9
1656666170000|2022-07-01 09:02:50|612.61|604.81|612.24|604.44|612.61|604.81|612.1|604.3|12
1656666180000|2022-07-01 09:03:00|612.26|604.46|612.03|604.23|612.3|604.5|611.99|604.19|25
1656666190000|2022-07-01 09:03:10|612.28|604.48|612.55|604.75|612.62|604.82|612.28|604.48|20
1656666200000|2022-07-01 09:03:20|612.57|604.77|612.7|604.9|612.7|604.9|612.57|604.77|15
1656666210000|2022-07-01 09:03:30|612.71|604.91|612.66|604.86|612.71|604.91|612.66|604.86|8
1656666220000|2022-07-01 09:03:40|612.7|604.9|612.27|604.47|612.7|604.9|612.05|604.25|23
1656666230000|2022-07-01 09:03:50|612.26|604.46|612.03|604.23|612.33|604.53|612.01|604.21|18
1656666240000|2022-07-01 09:04:00|612.01|604.21|612.58|604.78|612.65|604.85|611.86|604.06|21
1656666250000|2022-07-01 09:04:10|612.57|604.77|612.73|604.93|612.73|604.93|612.54|604.74|19
1656666260000|2022-07-01 09:04:20|612.71|604.91|611.99|604.19|612.8|605|611.93|604.13|23
1656666270000|2022-07-01 09:04:30|612.29|604.49|612.72|604.92|612.73|604.93|611.94|604.14|15
1656666280000|2022-07-01 09:04:40|612.73|604.93|612.98|605.18|613|605.2|612.67|604.87|17
1656666290000|2022-07-01 09:04:50|612.95|605.15|612.92|605.12|613.14|605.34|612.91|605.11|18
1656666300000|2022-07-01 09:05:00|612.9|605.1|612.99|605.19|613.28|605.48|612.9|605.1|23
1656666310000|2022-07-01 09:05:10|612.98|605.18|612.92|605.12|613.22|605.42|612.87|605.07|13
1656666320000|2022-07-01 09:05:20|613.22|605.42|612.91|605.11|613.25|605.45|612.91|605.11|7
1656666330000|2022-07-01 09:05:30|612.89|605.09|612.81|605.01|612.91|605.11|612.81|605.01|7
1656666340000|2022-07-01 09:05:40|612.79|604.99|613.13|605.33|613.13|605.33|612.79|604.99|5
1656666350000|2022-07-01 09:05:50|613.09|605.29|613.11|605.31|613.25|605.45|613.09|605.29|16
1656666360000|2022-07-01 09:06:00|613.2|605.4|613.01|605.21|613.24|605.44|612.64|604.84|15
1656666370000|2022-07-01 09:06:10|613|605.2|612.98|605.18|613.07|605.27|612.98|605.18|15
1656666380000|2022-07-01 09:06:20|612.95|605.15|611.89|604.09|613.01|605.21|611.81|604.01|30
1656666390000|2022-07-01 09:06:30|611.9|604.1|612.56|604.76|612.78|604.98|611.84|604.04|29
1656666400000|2022-07-01 09:06:40|612.58|604.78|612.83|605.03|612.94|605.14|612.24|604.44|29
1656666410000|2022-07-01 09:06:50|612.86|605.06|613.24|605.44|613.24|605.44|612.73|604.93|25
1656666420000|2022-07-01 09:07:00|613.22|605.42|613.02|605.22|613.22|605.42|612.99|605.19|14
1656666430000|2022-07-01 09:07:10|613|605.2|613.58|605.78|613.9|606.1|613|605.2|25
1656666440000|2022-07-01 09:07:20|613.59|605.79|613.9|606.1|614.08|606.28|613.47|605.67|23
1656666450000|2022-07-01 09:07:30|613.93|606.13|613.28|605.48|614.22|606.42|613.27|605.47|31
1656666460000|2022-07-01 09:07:40|613.29|605.49|613.16|605.36|613.35|605.55|613.06|605.26|31
1656666470000|2022-07-01 09:07:50|613.15|605.35|612.89|605.09|613.29|605.49|612.79|604.99|24
1656666480000|2022-07-01 09:08:00|612.88|605.08|612.78|604.98|613.19|605.39|612.74|604.94|17
1656666490000|2022-07-01 09:08:10|613.2|605.4|613.18|605.38|613.23|605.43|612.87|605.07|24
1656666500000|2022-07-01 09:08:20|613.17|605.37|614.03|606.23|614.03|606.23|613.09|605.29|29
1656666510000|2022-07-01 09:08:30|613.97|606.17|613.76|605.96|614.15|606.35|613.76|605.96|25
1656666520000|2022-07-01 09:08:40|613.77|605.97|613.97|606.17|613.99|606.19|613.77|605.97|21
1656666530000|2022-07-01 09:08:50|614.06|606.26|613.27|605.47|614.06|606.26|613.27|605.47|24
1656666540000|2022-07-01 09:09:00|613.22|605.42|613.11|605.31|613.35|605.55|612.75|604.95|25
1656666550000|2022-07-01 09:09:10|613.1|605.3|613.1|605.3|613.15|605.35|612.93|605.13|27
1656666560000|2022-07-01 09:09:20|613.04|605.24|613.17|605.37|613.21|605.41|612.66|604.86|18
1656666570000|2022-07-01 09:09:30|613.04|605.24|612.97|605.17|613.15|605.35|612.93|605.13|26
1656666580000|2022-07-01 09:09:40|612.92|605.12|613.1|605.3|613.2|605.4|612.92|605.12|20
1656666590000|2022-07-01 09:09:50|613.04|605.24|613.09|605.29|613.11|605.31|612.96|605.16|20
1656666600000|2022-07-01 09:10:00|613.1|605.3|611.94|604.14|613.14|605.34|611.91|604.11|32
1656666610000|2022-07-01 09:10:10|611.9|604.1|611.92|604.12|612.11|604.31|611.9|604.1|21
1656666620000|2022-07-01 09:10:20|611.98|604.18|611.95|604.15|612.14|604.34|611.94|604.14|25
1656666630000|2022-07-01 09:10:30|611.94|604.14|611.9|604.1|612.05|604.25|611.87|604.07|21
1656666640000|2022-07-01 09:10:40|611.87|604.07|611.99|604.19|612.13|604.33|611.86|604.06|26
1656666650000|2022-07-01 09:10:50|612|604.2|611.2|603.4|612.17|604.37|610.8|603|29
1656666660000|2022-07-01 09:11:00|611.1|603.3|611.06|603.26|611.1|603.3|610.78|602.98|27
1656666670000|2022-07-01 09:11:10|611.05|603.25|610.66|602.86|611.12|603.32|610.66|602.86|28
1656666680000|2022-07-01 09:11:20|610.42|602.62|610.02|602.22|610.48|602.68|609.91|602.11|22
1656666690000|2022-07-01 09:11:30|610.04|602.24|609.99|602.19|610.07|602.27|609.97|602.17|21
1656666700000|2022-07-01 09:11:40|609.97|602.17|610.01|602.21|610.08|602.28|609.87|602.07|17
1656666710000|2022-07-01 09:11:50|610.03|602.23|610.07|602.27|610.07|602.27|609.87|602.07|8
1656666720000|2022-07-01 09:12:00|610.06|602.26|610.08|602.28|610.11|602.31|610.01|602.21|12
1656666730000|2022-07-01 09:12:10|610.22|602.42|610.83|603.03|610.91|603.11|610.22|602.42|24
1656666740000|2022-07-01 09:12:20|610.82|603.02|610.34|602.54|611.07|603.27|610.24|602.44|28
1656666750000|2022-07-01 09:12:30|610.35|602.55|610.22|602.42|610.43|602.63|610.2|602.4|24
1656666760000|2022-07-01 09:12:40|610.2|602.4|610.22|602.42|610.29|602.49|610.2|602.4|15
1656666770000|2022-07-01 09:12:50|610.23|602.43|610.23|602.43|610.27|602.47|610.22|602.42|19
1656666780000|2022-07-01 09:13:00|610.24|602.44|610.75|602.95|610.88|603.08|609.93|602.13|24
1656666790000|2022-07-01 09:13:10|610.78|602.98|610.97|603.17|611.08|603.28|610.76|602.96|26
1656666800000|2022-07-01 09:13:20|610.98|603.18|611.71|603.91|611.76|603.96|610.96|603.16|23
1656666810000|2022-07-01 09:13:30|611.67|603.87|610.86|603.06|611.67|603.87|610.84|603.04|22
1656666820000|2022-07-01 09:13:40|610.87|603.07|611.11|603.31|611.12|603.32|610.77|602.97|19
1656666830000|2022-07-01 09:13:50|611.1|603.3|611|603.2|611.16|603.36|610.97|603.17|24
1656666840000|2022-07-01 09:14:00|610.99|603.19|611.02|603.22|611.1|603.3|610.9|603.1|24
1656666850000|2022-07-01 09:14:10|611.03|603.23|612.05|604.25|612.05|604.25|610.99|603.19|27
1656666860000|2022-07-01 09:14:20|611.93|604.13|611.48|603.68|612.05|604.25|611.46|603.66|24
1656666870000|2022-07-01 09:14:30|611.63|603.83|611.24|603.44|611.65|603.85|610.85|603.05|22
1656666880000|2022-07-01 09:14:40|611.19|603.39|611.12|603.32|611.33|603.53|611.11|603.31|24
1656666890000|2022-07-01 09:14:50|611.11|603.31|611.08|603.28|611.15|603.35|610.98|603.18|16
1656666900000|2022-07-01 09:15:00|611.19|603.39|610.67|602.87|611.24|603.44|610.58|602.78|27
1656666910000|2022-07-01 09:15:10|610.94|603.14|611.07|603.27|611.07|603.27|610.63|602.83|20
1656666920000|2022-07-01 09:15:20|610.96|603.16|611.85|604.05|611.93|604.13|610.84|603.04|27
1656666930000|2022-07-01 09:15:30|611.84|604.04|611.99|604.19|612.01|604.21|611.81|604.01|18
1656666940000|2022-07-01 09:15:40|611.95|604.15|612.09|604.29|612.14|604.34|611.74|603.94|20
1656666950000|2022-07-01 09:15:50|612.03|604.23|612.12|604.32|612.16|604.36|611.92|604.12|20
1656666960000|2022-07-01 09:16:00|612.11|604.31|612.93|605.13|612.95|605.15|611.86|604.06|21
1656666970000|2022-07-01 09:16:10|612.96|605.16|612.94|605.14|613.03|605.23|612.63|604.83|28
1656666980000|2022-07-01 09:16:20|612.97|605.17|612.91|605.11|613.11|605.31|612.91|605.11|15
1656666990000|2022-07-01 09:16:30|612.78|604.98|612.96|605.16|613.12|605.32|612.78|604.98|23
1656667000000|2022-07-01 09:16:40|612.95|605.15|613.04|605.24|613.09|605.29|612.8|605|20
1656667010000|2022-07-01 09:16:50|613.03|605.23|613.02|605.22|613.11|605.31|612.95|605.15|24
1656667020000|2022-07-01 09:17:00|613.01|605.21|612.9|605.1|613.04|605.24|612.82|605.02|23
1656667030000|2022-07-01 09:17:10|612.89|605.09|612.88|605.08|613.02|605.22|612.84|605.04|25
1656667040000|2022-07-01 09:17:20|612.86|605.06|612.84|605.04|612.95|605.15|612.84|605.04|17
1656667050000|2022-07-01 09:17:30|612.83|605.03|612.9|605.1|613.01|605.21|612.79|604.99|19
1656667060000|2022-07-01 09:17:40|613|605.2|612.69|604.89|613.01|605.21|612.69|604.89|27
1656667070000|2022-07-01 09:17:50|612.74|604.94|612.94|605.14|612.95|605.15|612.74|604.94|21
1656667080000|2022-07-01 09:18:00|612.8|605|612.81|605.01|612.95|605.15|612.78|604.98|14
1656667090000|2022-07-01 09:18:10|612.8|605|612.95|605.15|613.04|605.24|612.52|604.72|26
1656667100000|2022-07-01 09:18:20|612.97|605.17|612.83|605.03|613.09|605.29|612.83|605.03|21
1656667110000|2022-07-01 09:18:30|612.84|605.04|612.95|605.15|613.05|605.25|612.84|605.04|26
1656667120000|2022-07-01 09:18:40|612.96|605.16|613.69|605.89|613.97|606.17|612.96|605.16|24
1656667130000|2022-07-01 09:18:50|613.68|605.88|613.91|606.11|614.12|606.32|613.52|605.72|21
1656667140000|2022-07-01 09:19:00|613.87|606.07|613.97|606.17|614.08|606.28|613.81|606.01|24
1656667150000|2022-07-01 09:19:10|614.03|606.23|613.79|605.99|614.56|606.76|613.76|605.96|30
1656667160000|2022-07-01 09:19:20|613.75|605.95|613.81|606.01|614.31|606.51|613.74|605.94|21
1656667170000|2022-07-01 09:19:30|613.82|606.02|613.76|605.96|614.17|606.37|613.72|605.92|26
1656667180000|2022-07-01 09:19:40|613.71|605.91|614.17|606.37|614.23|606.43|613.71|605.91|19
1656667190000|2022-07-01 09:19:50|614.16|606.36|613.68|605.88|614.16|606.36|613.66|605.86|19
1656667200000|2022-07-01 09:20:00|613.69|605.89|613.89|606.09|614.23|606.43|613.69|605.89|25
1656667210000|2022-07-01 09:20:10|613.87|606.07|613.67|605.87|613.87|606.07|613.67|605.87|12
1656667220000|2022-07-01 09:20:20|613.71|605.91|614.25|606.45|614.25|606.45|613.71|605.91|18
1656667230000|2022-07-01 09:20:30|614.19|606.39|613.72|605.92|614.25|606.45|613.72|605.92|15
1656667240000|2022-07-01 09:20:40|613.74|605.94|613.74|605.94|613.75|605.95|613.72|605.92|7
1656667250000|2022-07-01 09:20:50|613.69|605.89|613.74|605.94|614.19|606.39|613.64|605.84|20
1656667260000|2022-07-01 09:21:00|613.75|605.95|613.9|606.1|614.16|606.36|613.7|605.9|21
1656667270000|2022-07-01 09:21:10|613.91|606.11|614.13|606.33|614.13|606.33|613.74|605.94|19
1656667280000|2022-07-01 09:21:20|613.97|606.17|613.97|606.17|614.13|606.33|613.81|606.01|21
1656667290000|2022-07-01 09:21:30|613.98|606.18|614.88|607.08|614.91|607.11|613.96|606.16|29
1656667300000|2022-07-01 09:21:40|614.86|607.06|614.68|606.88|614.98|607.18|614.61|606.81|24
1656667310000|2022-07-01 09:21:50|614.71|606.91|615.05|607.25|615.28|607.48|614.71|606.91|28
1656667320000|2022-07-01 09:22:00|615.04|607.24|614.79|606.99|615.18|607.38|614.79|606.99|22
1656667330000|2022-07-01 09:22:10|614.77|606.97|615.03|607.23|615.26|607.46|614.69|606.89|29
1656667340000|2022-07-01 09:22:20|614.99|607.19|615.13|607.33|615.16|607.36|614.96|607.16|24
1656667350000|2022-07-01 09:22:30|615.05|607.25|615|607.2|615.21|607.41|614.93|607.13|19
1656667360000|2022-07-01 09:22:40|614.99|607.19|615.04|607.24|615.13|607.33|614.98|607.18|20
1656667370000|2022-07-01 09:22:50|614.99|607.19|615.06|607.26|615.18|607.38|614.95|607.15|15
1656667380000|2022-07-01 09:23:00|615.05|607.25|615.05|607.25|615.22|607.42|615.05|607.25|19
1656667390000|2022-07-01 09:23:10|615.08|607.28|615.2|607.4|615.21|607.41|614.93|607.13|20
1656667400000|2022-07-01 09:23:20|615.19|607.39|614.34|606.54|615.19|607.39|614.31|606.51|19
1656667410000|2022-07-01 09:23:30|614.29|606.49|613.81|606.01|614.34|606.54|613.8|606|24
1656667420000|2022-07-01 09:23:40|613.86|606.06|614.81|607.01|615.08|607.28|613.76|605.96|31
1656667430000|2022-07-01 09:23:50|615.01|607.21|614.91|607.11|615.17|607.37|614.91|607.11|28
1656667440000|2022-07-01 09:24:00|614.9|607.1|615.01|607.21|615.06|607.26|614.9|607.1|25
1656667450000|2022-07-01 09:24:10|615.03|607.23|614.93|607.13|615.05|607.25|614.89|607.09|13
1656667460000|2022-07-01 09:24:20|614.94|607.14|614.82|607.02|614.96|607.16|614.52|606.72|19
1656667470000|2022-07-01 09:24:30|614.63|606.83|614.72|606.92|614.76|606.96|614.6|606.8|24
1656667480000|2022-07-01 09:24:40|614.74|606.94|614.91|607.11|614.91|607.11|614.62|606.82|18
1656667490000|2022-07-01 09:24:50|614.9|607.1|614.79|606.99|615.03|607.23|614.72|606.92|22
1656667500000|2022-07-01 09:25:00|614.83|607.03|614.33|606.53|614.96|607.16|613.82|606.02|29
1656667510000|2022-07-01 09:25:10|614.29|606.49|615|607.2|615.06|607.26|614.29|606.49|29
1656667520000|2022-07-01 09:25:20|615.36|607.56|615.85|608.05|615.94|608.14|615.36|607.56|31
1656667530000|2022-07-01 09:25:30|615.84|608.04|615.96|608.16|616.06|608.26|615.53|607.73|23
1656667540000|2022-07-01 09:25:40|615.95|608.15|616.17|608.37|616.29|608.49|615.78|607.98|26
1656667550000|2022-07-01 09:25:50|616.18|608.38|615.99|608.19|616.22|608.42|615.99|608.19|24
1656667560000|2022-07-01 09:26:00|615.97|608.17|616.13|608.33|616.28|608.48|615.7|607.9|25
1656667570000|2022-07-01 09:26:10|615.99|608.19|615.98|608.18|616.25|608.45|615.98|608.18|19
1656667580000|2022-07-01 09:26:20|616.08|608.28|615.31|607.51|616.12|608.32|615.22|607.42|24
1656667590000|2022-07-01 09:26:30|615.26|607.46|615.12|607.32|615.31|607.51|614.72|606.92|30
1656667600000|2022-07-01 09:26:40|615.24|607.44|615.05|607.25|615.24|607.44|614.55|606.75|24
1656667610000|2022-07-01 09:26:50|615.03|607.23|614.95|607.15|615.03|607.23|614.58|606.78|21
1656667620000|2022-07-01 09:27:00|614.96|607.16|614.21|606.41|615.01|607.21|614.16|606.36|23
1656667630000|2022-07-01 09:27:10|614.23|606.43|614.05|606.25|614.31|606.51|613.62|605.82|25
1656667640000|2022-07-01 09:27:20|614.04|606.24|613.97|606.17|614.18|606.38|613.8|606|23
1656667650000|2022-07-01 09:27:30|614.07|606.27|613.64|605.84|614.07|606.27|612.84|605.04|35
1656667660000|2022-07-01 09:27:40|613.63|605.83|613.71|605.91|613.84|606.04|613.52|605.72|30
1656667670000|2022-07-01 09:27:50|613.73|605.93|613.92|606.12|613.95|606.15|613.72|605.92|21
1656667680000|2022-07-01 09:28:00|613.88|606.08|612.75|604.95|614.03|606.23|612.67|604.87|31
1656667690000|2022-07-01 09:28:10|613.2|605.4|613.87|606.07|613.87|606.07|613.11|605.31|33
1656667700000|2022-07-01 09:28:20|613.86|606.06|613.81|606.01|613.98|606.18|613.59|605.79|24
1656667710000|2022-07-01 09:28:30|613.82|606.02|613.64|605.84|613.9|606.1|613.59|605.79|21
1656667720000|2022-07-01 09:28:40|613.66|605.86|613.73|605.93|613.87|606.07|613.62|605.82|19
1656667730000|2022-07-01 09:28:50|613.74|605.94|613.31|605.51|614.03|606.23|613.1|605.3|28
1656667740000|2022-07-01 09:29:00|613.3|605.5|612.94|605.14|613.46|605.66|612.94|605.14|26
1656667750000|2022-07-01 09:29:10|612.95|605.15|613.81|606.01|613.98|606.18|612.91|605.11|24
1656667760000|2022-07-01 09:29:20|613.87|606.07|613.75|605.95|613.99|606.19|613.68|605.88|17
1656667770000|2022-07-01 09:29:30|613.78|605.98|613.9|606.1|613.94|606.14|613.78|605.98|10
1656667780000|2022-07-01 09:29:40|613.94|606.14|614.02|606.22|614.11|606.31|613.94|606.14|13
1656667790000|2022-07-01 09:29:50|614.03|606.23|614.01|606.21|614.05|606.25|613.98|606.18|12
1656667800000|2022-07-01 09:30:00|613.95|606.15|613.9|606.1|613.99|606.19|613.89|606.09|7
1656667810000|2022-07-01 09:30:10|613.96|606.16|614.03|606.23|614.11|606.31|613.95|606.15|8
1656667820000|2022-07-01 09:30:20|613.91|606.11|613.28|605.48|614.13|606.33|613.28|605.48|28
1656667830000|2022-07-01 09:30:30|613.25|605.45|612.18|604.38|613.25|605.45|612.18|604.38|29
1656667840000|2022-07-01 09:30:40|612.19|604.39|612.25|604.45|612.34|604.54|612.19|604.39|16
1656667850000|2022-07-01 09:30:50|612.26|604.46|612.04|604.24|612.26|604.46|611.99|604.19|27
1656667860000|2022-07-01 09:31:00|612.05|604.25|611.81|604.01|612.1|604.3|611.49|603.69|27
1656667870000|2022-07-01 09:31:10|611.8|604|611.91|604.11|612.2|604.4|611.77|603.97|33
1656667880000|2022-07-01 09:31:20|611.93|604.13|612.04|604.24|612.05|604.25|611.88|604.08|10
1656667890000|2022-07-01 09:31:30|612.05|604.25|612.03|604.23|612.05|604.25|611.89|604.09|19
1656667900000|2022-07-01 09:31:40|611.94|604.14|611.81|604.01|612.1|604.3|611.33|603.53|24
1656667910000|2022-07-01 09:31:50|611.79|603.99|611.85|604.05|611.85|604.05|611.62|603.82|26
1656667920000|2022-07-01 09:32:00|611.64|603.84|611.88|604.08|612.51|604.71|611.6|603.8|23
1656667930000|2022-07-01 09:32:10|611.89|604.09|612.82|605.02|612.82|605.02|611.89|604.09|24
1656667940000|2022-07-01 09:32:20|612.83|605.03|612.93|605.13|613.04|605.24|612.77|604.97|13
1656667950000|2022-07-01 09:32:30|612.88|605.08|613.04|605.24|613.04|605.24|612.84|605.04|11
1656667960000|2022-07-01 09:32:40|613.02|605.22|612.27|604.47|613.08|605.28|612.27|604.47|24
1656667970000|2022-07-01 09:32:50|612.29|604.49|611.99|604.19|612.29|604.49|611.83|604.03|20
1656667980000|2022-07-01 09:33:00|612|604.2|612.55|604.75|612.7|604.9|611.87|604.07|25
1656667990000|2022-07-01 09:33:10|612.59|604.79|612.97|605.17|612.97|605.17|612.55|604.75|14
1656668000000|2022-07-01 09:33:20|613|605.2|613|605.2|613.01|605.21|612.94|605.14|7
1656668010000|2022-07-01 09:33:30|612.93|605.13|612.91|605.11|612.97|605.17|612.8|605|11
1656668020000|2022-07-01 09:33:40|612.97|605.17|613.01|605.21|613.03|605.23|612.81|605.01|28
1656668030000|2022-07-01 09:33:50|613.03|605.23|613.05|605.25|613.12|605.32|613.01|605.21|24
1656668040000|2022-07-01 09:34:00|613.04|605.24|613|605.2|613.09|605.29|612.96|605.16|25
1656668050000|2022-07-01 09:34:10|612.99|605.19|613.02|605.22|613.02|605.22|612.98|605.18|20
1656668060000|2022-07-01 09:34:20|613|605.2|612.98|605.18|613.02|605.22|612.98|605.18|18
1656668070000|2022-07-01 09:34:30|612.99|605.19|613.04|605.24|613.07|605.27|612.99|605.19|9
1656668080000|2022-07-01 09:34:40|612.97|605.17|613|605.2|613.05|605.25|612.96|605.16|5
1656668090000|2022-07-01 09:34:50|612.97|605.17|612.96|605.16|613.02|605.22|612.84|605.04|6
1656668100000|2022-07-01 09:35:00|612.95|605.15|612.94|605.14|612.99|605.19|612.91|605.11|13
1656668110000|2022-07-01 09:35:10|612.95|605.15|612.41|604.61|612.95|605.15|612.41|604.61|14
1656668120000|2022-07-01 09:35:20|612.42|604.62|612.7|604.9|612.91|605.11|612.42|604.62|24
1656668130000|2022-07-01 09:35:30|612.69|604.89|612.78|604.98|612.79|604.99|612.69|604.89|11
1656668140000|2022-07-01 09:35:40|612.79|604.99|612.8|605|612.81|605.01|612.78|604.98|12
1656668150000|2022-07-01 09:35:50|612.92|605.12|612.38|604.58|612.98|605.18|612.36|604.56|25
1656668160000|2022-07-01 09:36:00|612.41|604.61|612.25|604.45|612.42|604.62|612.24|604.44|25
1656668170000|2022-07-01 09:36:10|612.31|604.51|612.15|604.35|612.31|604.51|612.13|604.33|10
1656668180000|2022-07-01 09:36:20|612.14|604.34|611.97|604.17|612.19|604.39|611.45|603.65|17
1656668190000|2022-07-01 09:36:30|611.96|604.16|611.95|604.15|612.08|604.28|611.85|604.05|18
1656668200000|2022-07-01 09:36:40|611.96|604.16|612|604.2|612.02|604.22|611.92|604.12|20
1656668210000|2022-07-01 09:36:50|611.99|604.19|612.03|604.23|612.12|604.32|611.91|604.11|18
1656668220000|2022-07-01 09:37:00|612.02|604.22|611.61|603.81|612.07|604.27|611.23|603.43|29
1656668230000|2022-07-01 09:37:10|611.79|603.99|612.03|604.23|612.03|604.23|611.78|603.98|22
1656668240000|2022-07-01 09:37:20|612.04|604.24|611.93|604.13|612.05|604.25|611.62|603.82|17
1656668250000|2022-07-01 09:37:30|611.83|604.03|611.94|604.14|611.94|604.14|611.67|603.87|20
1656668260000|2022-07-01 09:37:40|611.93|604.13|611.79|603.99|611.93|604.13|611.66|603.86|22
1656668270000|2022-07-01 09:37:50|611.78|603.98|611.79|603.99|611.88|604.08|611.72|603.92|16
1656668280000|2022-07-01 09:38:00|611.74|603.94|611.83|604.03|611.98|604.18|611.59|603.79|16
1656668290000|2022-07-01 09:38:10|611.85|604.05|611.92|604.12|612.07|604.27|611.85|604.05|22
1656668300000|2022-07-01 09:38:20|611.93|604.13|611.88|604.08|612.04|604.24|611.88|604.08|16
1656668310000|2022-07-01 09:38:30|611.87|604.07|611.97|604.17|612|604.2|611.87|604.07|20
1656668320000|2022-07-01 09:38:40|611.99|604.19|611.95|604.15|612.05|604.25|611.93|604.13|21
1656668330000|2022-07-01 09:38:50|611.91|604.11|611.94|604.14|612|604.2|611.87|604.07|25
1656668340000|2022-07-01 09:39:00|611.89|604.09|611.95|604.15|612.01|604.21|611.88|604.08|18
1656668350000|2022-07-01 09:39:10|611.92|604.12|611.48|603.68|611.99|604.19|611.45|603.65|26
1656668360000|2022-07-01 09:39:20|611.5|603.7|611.44|603.64|611.51|603.71|611.41|603.61|14
1656668370000|2022-07-01 09:39:30|611.43|603.63|611.07|603.27|611.44|603.64|611.06|603.26|17
1656668380000|2022-07-01 09:39:40|611.08|603.28|611.04|603.24|611.08|603.28|611.02|603.22|13
1656668390000|2022-07-01 09:39:50|611.03|603.23|611.04|603.24|611.13|603.33|611.03|603.23|8
1656668400000|2022-07-01 09:40:00|611.03|603.23|611.09|603.29|611.2|603.4|611.03|603.23|19
1656668410000|2022-07-01 09:40:10|611.19|603.39|611.1|603.3|611.19|603.39|611.06|603.26|15
1656668420000|2022-07-01 09:40:20|611.11|603.31|611.09|603.29|611.21|603.41|611.03|603.23|16
1656668430000|2022-07-01 09:40:30|611.1|603.3|611.14|603.34|611.18|603.38|610.92|603.12|17
1656668440000|2022-07-01 09:40:40|611.09|603.29|611.15|603.35|611.2|603.4|611.01|603.21|21
1656668450000|2022-07-01 09:40:50|611.16|603.36|611.06|603.26|611.21|603.41|611.01|603.21|17
1656668460000|2022-07-01 09:41:00|610.99|603.19|611.17|603.37|611.21|603.41|610.99|603.19|15
1656668470000|2022-07-01 09:41:10|611.11|603.31|611.75|603.95|611.93|604.13|611.03|603.23|27
1656668480000|2022-07-01 09:41:20|612.09|604.29|612.1|604.3|612.11|604.31|612|604.2|23
1656668490000|2022-07-01 09:41:30|612.11|604.31|612.29|604.49|612.81|605.01|611.91|604.11|26
1656668500000|2022-07-01 09:41:40|612.33|604.53|611.86|604.06|612.33|604.53|611.69|603.89|23
1656668510000|2022-07-01 09:41:50|611.85|604.05|611.95|604.15|612|604.2|611.6|603.8|24
1656668520000|2022-07-01 09:42:00|611.94|604.14|611.92|604.12|612.07|604.27|611.86|604.06|19
1656668530000|2022-07-01 09:42:10|612.02|604.22|612.03|604.23|612.08|604.28|611.9|604.1|22
1656668540000|2022-07-01 09:42:20|611.97|604.17|612.03|604.23|612.12|604.32|611.94|604.14|17
1656668550000|2022-07-01 09:42:30|611.99|604.19|612.04|604.24|612.13|604.33|611.94|604.14|18
1656668560000|2022-07-01 09:42:40|611.98|604.18|611.3|603.5|612.21|604.41|611.3|603.5|24
1656668570000|2022-07-01 09:42:50|611.31|603.51|610.78|602.98|611.42|603.62|610.76|602.96|30
1656668580000|2022-07-01 09:43:00|610.88|603.08|610.98|603.18|611.27|603.47|610.88|603.08|25
1656668590000|2022-07-01 09:43:10|610.95|603.15|611|603.2|611.07|603.27|610.9|603.1|20
1656668600000|2022-07-01 09:43:20|611.12|603.32|610.47|602.67|611.12|603.32|610.47|602.67|28
1656668610000|2022-07-01 09:43:30|610.46|602.66|609.46|601.66|610.46|602.66|609.46|601.66|32
1656668620000|2022-07-01 09:43:40|609.54|601.74|609.28|601.48|610.05|602.25|609|601.2|25
1656668630000|2022-07-01 09:43:50|609.3|601.5|609.92|602.12|609.92|602.12|609.11|601.31|21
1656668640000|2022-07-01 09:44:00|609.93|602.13|609.92|602.12|610.18|602.38|609.91|602.11|23
1656668650000|2022-07-01 09:44:10|609.93|602.13|609.91|602.11|610.07|602.27|609.72|601.92|19
1656668660000|2022-07-01 09:44:20|609.92|602.12|610.91|603.11|610.91|603.11|609.86|602.06|15
1656668670000|2022-07-01 09:44:30|610.88|603.08|611.1|603.3|611.11|603.31|610.87|603.07|18
1656668680000|2022-07-01 09:44:40|611.09|603.29|611.07|603.27|611.09|603.29|611.07|603.27|4
1656668690000|2022-07-01 09:44:50|611.06|603.26|610.54|602.74|611.07|603.27|610.54|602.74|4
1656668700000|2022-07-01 09:45:00|610.53|602.73|609.95|602.15|610.53|602.73|609.95|602.15|20
1656668710000|2022-07-01 09:45:10|609.96|602.16|609.98|602.18|610.14|602.34|609.84|602.04|20
1656668720000|2022-07-01 09:45:20|609.93|602.13|609.94|602.14|610|602.2|609.93|602.13|12
1656668730000|2022-07-01 09:45:30|609.98|602.18|609.95|602.15|610.17|602.37|609.94|602.14|18
1656668740000|2022-07-01 09:45:40|609.96|602.16|609.96|602.16|610.01|602.21|609.95|602.15|12
1656668750000|2022-07-01 09:45:50|609.98|602.18|610.29|602.49|610.42|602.62|609.98|602.18|22
1656668760000|2022-07-01 09:46:00|610.3|602.5|610.01|602.21|610.3|602.5|609.97|602.17|10
1656668770000|2022-07-01 09:46:10|610.02|602.22|609.99|602.19|610.29|602.49|609.97|602.17|11
1656668780000|2022-07-01 09:46:20|610|602.2|609.99|602.19|610.01|602.21|609.95|602.15|15
1656668790000|2022-07-01 09:46:30|610.05|602.25|610.98|603.18|611.05|603.25|610.05|602.25|26
1656668800000|2022-07-01 09:46:40|611.01|603.21|611.02|603.22|611.05|603.25|610.93|603.13|18
1656668810000|2022-07-01 09:46:50|611.03|603.23|610.86|603.06|611.03|603.23|610.86|603.06|9
1656668820000|2022-07-01 09:47:00|610.96|603.16|610.91|603.11|611.05|603.25|610.85|603.05|22
1656668830000|2022-07-01 09:47:10|610.93|603.13|610.92|603.12|610.96|603.16|610.87|603.07|16
1656668840000|2022-07-01 09:47:20|610.91|603.11|610.87|603.07|610.93|603.13|610.86|603.06|15
1656668850000|2022-07-01 09:47:30|610.89|603.09|610.94|603.14|611|603.2|610.89|603.09|12
1656668860000|2022-07-01 09:47:40|610.92|603.12|610.99|603.19|611.08|603.28|610.89|603.09|15
1656668870000|2022-07-01 09:47:50|610.98|603.18|611.04|603.24|611.07|603.27|610.98|603.18|12
1656668880000|2022-07-01 09:48:00|611.03|603.23|610.93|603.13|611.05|603.25|610.92|603.12|12
1656668890000|2022-07-01 09:48:10|610.94|603.14|610.34|602.54|610.94|603.14|610.33|602.53|18
1656668900000|2022-07-01 09:48:20|610.33|602.53|610.2|602.4|610.61|602.81|610.2|602.4|18
1656668910000|2022-07-01 09:48:30|610.31|602.51|610.61|602.81|610.84|603.04|610.26|602.46|22
1656668920000|2022-07-01 09:48:40|610.53|602.73|610.66|602.86|610.74|602.94|610.53|602.73|10
1656668930000|2022-07-01 09:48:50|610.29|602.49|610.8|603|610.8|603|610.17|602.37|27
1656668940000|2022-07-01 09:49:00|610.75|602.95|611.73|603.93|611.73|603.93|610.51|602.71|22
1656668950000|2022-07-01 09:49:10|611.77|603.97|612.33|604.53|612.6|604.8|611.77|603.97|33
1656668960000|2022-07-01 09:49:20|612.34|604.54|612.17|604.37|612.38|604.58|611.94|604.14|23
1656668970000|2022-07-01 09:49:30|612.09|604.29|612.12|604.32|612.21|604.41|612.09|604.29|14
1656668980000|2022-07-01 09:49:40|612.11|604.31|611.98|604.18|612.2|604.4|611.87|604.07|24
1656668990000|2022-07-01 09:49:50|611.99|604.19|612.06|604.26|612.13|604.33|611.73|603.93|21
1656669000000|2022-07-01 09:50:00|612.08|604.28|611.12|603.32|612.08|604.28|611.06|603.26|23
1656669010000|2022-07-01 09:50:10|611.07|603.27|610.92|603.12|611.07|603.27|610.86|603.06|14
1656669020000|2022-07-01 09:50:20|610.93|603.13|610.96|603.16|610.97|603.17|610.81|603.01|15
1656669030000|2022-07-01 09:50:30|611.02|603.22|610.78|602.98|611.02|603.22|610.78|602.98|18
1656669040000|2022-07-01 09:50:40|610.66|602.86|610.28|602.48|610.9|603.1|610.28|602.48|26
1656669050000|2022-07-01 09:50:50|610.29|602.49|610.33|602.53|610.33|602.53|610.24|602.44|20
1656669060000|2022-07-01 09:51:00|610.32|602.52|610.29|602.49|610.32|602.52|610.28|602.48|15
1656669070000|2022-07-01 09:51:10|610.28|602.48|609.92|602.12|610.35|602.55|609.91|602.11|25
1656669080000|2022-07-01 09:51:20|609.93|602.13|610.18|602.38|610.18|602.38|609.92|602.12|10
1656669090000|2022-07-01 09:51:30|610.08|602.28|610.13|602.33|610.16|602.36|609.96|602.16|18
1656669100000|2022-07-01 09:51:40|610.14|602.34|610.62|602.82|610.78|602.98|609.97|602.17|27
1656669110000|2022-07-01 09:51:50|610.64|602.84|610.28|602.48|610.86|603.06|610.25|602.45|18
1656669120000|2022-07-01 09:52:00|610.26|602.46|610.14|602.34|610.3|602.5|610.13|602.33|6
1656669130000|2022-07-01 09:52:10|610.16|602.36|610.15|602.35|610.16|602.36|610.15|602.35|4
1656669140000|2022-07-01 09:52:20|610.16|602.36|610.16|602.36|610.16|602.36|610.16|602.36|1
1656669150000|2022-07-01 09:52:30|610.17|602.37|610.17|602.37|610.17|602.37|610.17|602.37|1
1656669160000|2022-07-01 09:52:40|610.18|602.38|610.17|602.37|610.19|602.39|610.16|602.36|12
1656669170000|2022-07-01 09:52:50|610.16|602.36|610.16|602.36|610.16|602.36|610.14|602.34|9
1656669180000|2022-07-01 09:53:00|610.17|602.37|610.17|602.37|610.17|602.37|610.17|602.37|1
1656669190000|2022-07-01 09:53:10|610.16|602.36|610.14|602.34|610.16|602.36|610.13|602.33|3
1656669200000|2022-07-01 09:53:20|610.15|602.35|609.55|601.75|610.22|602.42|609.55|601.75|20
1656669210000|2022-07-01 09:53:30|609.49|601.69|609.52|601.72|609.55|601.75|609.49|601.69|10
1656669220000|2022-07-01 09:53:40|609.51|601.71|609.44|601.64|609.51|601.71|609.42|601.62|4
1656669230000|2022-07-01 09:53:50|609.58|601.78|609.28|601.48|609.61|601.81|608.97|601.17|22
1656669240000|2022-07-01 09:54:00|609.31|601.51|608.79|600.99|609.31|601.51|608.79|600.99|19
1656669250000|2022-07-01 09:54:10|608.8|601|608.89|601.09|608.92|601.12|608.69|600.89|19
1656669260000|2022-07-01 09:54:20|608.77|600.97|608.9|601.1|609.27|601.47|608.77|600.97|18
1656669270000|2022-07-01 09:54:30|608.89|601.09|609|601.2|609.17|601.37|608.68|600.88|17
1656669280000|2022-07-01 09:54:40|609.12|601.32|609.08|601.28|609.17|601.37|608.91|601.11|22
1656669290000|2022-07-01 09:54:50|609.04|601.24|609.07|601.27|609.28|601.48|608.88|601.08|20
1656669300000|2022-07-01 09:55:00|609.08|601.28|608.76|600.96|609.46|601.66|608.76|600.96|27
1656669310000|2022-07-01 09:55:10|608.74|600.94|608.72|600.92|608.74|600.94|608.61|600.81|21
1656669320000|2022-07-01 09:55:20|608.57|600.77|609.05|601.25|609.15|601.35|608.57|600.77|25
1656669330000|2022-07-01 09:55:30|609.02|601.22|609.08|601.28|609.15|601.35|609.01|601.21|14
1656669340000|2022-07-01 09:55:40|609.07|601.27|609.21|601.41|609.26|601.46|608.95|601.15|22
1656669350000|2022-07-01 09:55:50|609.14|601.34|608.94|601.14|609.26|601.46|608.92|601.12|22
1656669360000|2022-07-01 09:56:00|608.96|601.16|609.07|601.27|609.12|601.32|608.91|601.11|19
1656669370000|2022-07-01 09:56:10|608.97|601.17|609.14|601.34|609.16|601.36|608.96|601.16|22
1656669380000|2022-07-01 09:56:20|609.13|601.33|608.98|601.18|609.13|601.33|608.98|601.18|4
1656669390000|2022-07-01 09:56:30|609.04|601.24|608.97|601.17|609.04|601.24|608.95|601.15|10
1656669400000|2022-07-01 09:56:40|609|601.2|608.98|601.18|609|601.2|608.96|601.16|10
1656669410000|2022-07-01 09:56:50|608.99|601.19|609.01|601.21|609.03|601.23|608.97|601.17|12
1656669420000|2022-07-01 09:57:00|609.03|601.23|608.96|601.16|609.03|601.23|608.96|601.16|10
1656669430000|2022-07-01 09:57:10|608.98|601.18|608.96|601.16|608.98|601.18|608.96|601.16|4
1656669440000|2022-07-01 09:57:20|608.98|601.18|609|601.2|609|601.2|608.96|601.16|7
1656669450000|2022-07-01 09:57:30|608.89|601.09|608.9|601.1|609|601.2|608.89|601.09|10
1656669460000|2022-07-01 09:57:40|608.88|601.08|608.13|600.33|608.88|601.08|608.02|600.22|16
1656669470000|2022-07-01 09:57:50|608.42|600.62|609.25|601.45|609.25|601.45|608.42|600.62|22
1656669480000|2022-07-01 09:58:00|609.44|601.64|609.72|601.92|609.83|602.03|609.34|601.54|30
1656669490000|2022-07-01 09:58:10|609.67|601.87|609.75|601.95|609.8|602|609.64|601.84|22
1656669500000|2022-07-01 09:58:20|609.69|601.89|609.83|602.03|609.96|602.16|609.59|601.79|19
1656669510000|2022-07-01 09:58:30|609.82|602.02|609.83|602.03|609.83|602.03|609.78|601.98|15
1656669520000|2022-07-01 09:58:40|609.84|602.04|609.21|601.41|609.84|602.04|609.16|601.36|16
1656669530000|2022-07-01 09:58:50|609.22|601.42|608.94|601.14|609.22|601.42|608.94|601.14|21
1656669540000|2022-07-01 09:59:00|609.03|601.23|609.53|601.73|609.71|601.91|608.97|601.17|23
1656669550000|2022-07-01 09:59:10|609.52|601.72|609.81|602.01|609.82|602.02|609.49|601.69|13
1656669560000|2022-07-01 09:59:20|609.8|602|609.92|602.12|609.92|602.12|609.71|601.91|11
1656669570000|2022-07-01 09:59:30|609.85|602.05|610|602.2|610.08|602.28|609.83|602.03|12
1656669580000|2022-07-01 09:59:40|610.01|602.21|609.89|602.09|610.06|602.26|609.89|602.09|15
1656669590000|2022-07-01 09:59:50|609.9|602.1|609.67|601.87|609.95|602.15|609.65|601.85|14
1656669600000|2022-07-01 10:00:00|609.65|601.85|609.35|601.55|609.96|602.16|609.21|601.41|22
1656669610000|2022-07-01 10:00:10|609.37|601.57|609.49|601.69|610.12|602.32|609.3|601.5|29
1656669620000|2022-07-01 10:00:20|609.86|602.06|609.58|601.78|609.86|602.06|609.54|601.74|16
1656669630000|2022-07-01 10:00:30|609.6|601.8|609.19|601.39|609.81|602.01|609.19|601.39|17
1656669640000|2022-07-01 10:00:40|609.2|601.4|609.48|601.68|609.48|601.68|609.09|601.29|19
1656669650000|2022-07-01 10:00:50|609.47|601.67|609.62|601.82|609.62|601.82|609.39|601.59|26
1656669660000|2022-07-01 10:01:00|609.53|601.73|609.5|601.7|609.64|601.84|609.41|601.61|26
1656669670000|2022-07-01 10:01:10|609.52|601.72|609.55|601.75|609.76|601.96|609.52|601.72|15
1656669680000|2022-07-01 10:01:20|609.52|601.72|609.49|601.69|609.55|601.75|609.15|601.35|24
1656669690000|2022-07-01 10:01:30|609.48|601.68|609.23|601.43|609.49|601.69|609.07|601.27|22
1656669700000|2022-07-01 10:01:40|609.14|601.34|609.12|601.32|609.51|601.71|609|601.2|27
1656669710000|2022-07-01 10:01:50|609.13|601.33|609.12|601.32|609.42|601.62|609.11|601.31|14
1656669720000|2022-07-01 10:02:00|609.1|601.3|609.8|602|609.8|602|609.08|601.28|17
1656669730000|2022-07-01 10:02:10|609.81|602.01|609.55|601.75|609.84|602.04|609.51|601.71|18
1656669740000|2022-07-01 10:02:20|609.59|601.79|609.35|601.55|609.59|601.79|609.09|601.29|19
1656669750000|2022-07-01 10:02:30|609.43|601.63|609.34|601.54|609.57|601.77|609.34|601.54|18
1656669760000|2022-07-01 10:02:40|609.23|601.43|609.2|601.4|609.24|601.44|609.15|601.35|15
1656669770000|2022-07-01 10:02:50|609.21|601.41|609.25|601.45|609.29|601.49|609.21|601.41|11
1656669780000|2022-07-01 10:03:00|609.26|601.46|609.7|601.9|609.85|602.05|609.24|601.44|18
1656669790000|2022-07-01 10:03:10|609.53|601.73|610.29|602.49|610.64|602.84|609.52|601.72|27
1656669800000|2022-07-01 10:03:20|610.25|602.45|610.13|602.33|610.25|602.45|609.98|602.18|16
1656669810000|2022-07-01 10:03:30|610.14|602.34|609.86|602.06|610.21|602.41|609.81|602.01|17
1656669820000|2022-07-01 10:03:40|609.87|602.07|610|602.2|610|602.2|609.65|601.85|18
1656669830000|2022-07-01 10:03:50|610.01|602.21|610.04|602.24|610.04|602.24|610|602.2|3
1656669840000|2022-07-01 10:04:00|610.05|602.25|610.12|602.32|610.12|602.32|610.05|602.25|12
1656669850000|2022-07-01 10:04:10|610.11|602.31|610.07|602.27|610.17|602.37|610.05|602.25|15
1656669860000|2022-07-01 10:04:20|610.08|602.28|610.08|602.28|610.08|602.28|610.08|602.28|1
1656669870000|2022-07-01 10:04:30|610.09|602.29|610.09|602.29|610.09|602.29|610.08|602.28|3
1656669880000|2022-07-01 10:04:40|610.02|602.22|610.03|602.23|610.04|602.24|610.01|602.21|12
1656669890000|2022-07-01 10:04:50|610.02|602.22|609.94|602.14|610.02|602.22|609.85|602.05|17
1656669900000|2022-07-01 10:05:00|609.91|602.11|609.22|601.42|609.92|602.12|609.21|601.41|20
1656669910000|2022-07-01 10:05:10|609.18|601.38|609.18|601.38|609.26|601.46|609.17|601.37|10
1656669920000|2022-07-01 10:05:20|609.15|601.35|608.96|601.16|609.17|601.37|608.91|601.11|17
1656669930000|2022-07-01 10:05:30|608.97|601.17|609.08|601.28|609.08|601.28|608.97|601.17|13
1656669940000|2022-07-01 10:05:40|609.07|601.27|609.07|601.27|609.08|601.28|609.06|601.26|11
1656669950000|2022-07-01 10:05:50|609.06|601.26|609.59|601.79|609.61|601.81|609.06|601.26|17
1656669960000|2022-07-01 10:06:00|609.7|601.9|610|602.2|610|602.2|609.7|601.9|21
1656669970000|2022-07-01 10:06:10|609.98|602.18|609.95|602.15|609.98|602.18|609.79|601.99|18
1656669980000|2022-07-01 10:06:20|609.99|602.19|609.97|602.17|610.02|602.22|609.9|602.1|13
1656669990000|2022-07-01 10:06:30|609.9|602.1|609.79|601.99|609.98|602.18|609.74|601.94|15
1656670000000|2022-07-01 10:06:40|609.57|601.77|609.97|602.17|609.98|602.18|609.52|601.72|14
1656670010000|2022-07-01 10:06:50|609.96|602.16|609.9|602.1|609.97|602.17|609.81|602.01|17
1656670020000|2022-07-01 10:07:00|609.88|602.08|609.92|602.12|609.92|602.12|609.87|602.07|7
1656670030000|2022-07-01 10:07:10|609.91|602.11|609.34|601.54|609.91|602.11|609.34|601.54|13
1656670040000|2022-07-01 10:07:20|609.32|601.52|608.29|600.49|609.32|601.52|608.22|600.42|25
1656670050000|2022-07-01 10:07:30|608.28|600.48|608.05|600.25|608.44|600.64|608.04|600.24|28
1656670060000|2022-07-01 10:07:40|608.12|600.32|608|600.2|608.12|600.32|607.87|600.07|24
1656670070000|2022-07-01 10:07:50|607.98|600.18|607.88|600.08|608.06|600.26|607.61|599.81|33
1656670080000|2022-07-01 10:08:00|607.87|600.07|607.11|599.31|608.04|600.24|607.11|599.31|23
1656670090000|2022-07-01 10:08:10|607.08|599.28|607.51|599.71|607.66|599.86|607.05|599.25|32
1656670100000|2022-07-01 10:08:20|607.45|599.65|607.64|599.84|607.68|599.88|607.06|599.26|26
1656670110000|2022-07-01 10:08:30|607.63|599.83|608.38|600.58|608.61|600.81|607.53|599.73|36
1656670120000|2022-07-01 10:08:40|608.18|600.38|608.34|600.54|608.34|600.54|607.93|600.13|24
1656670130000|2022-07-01 10:08:50|608.5|600.7|608.48|600.68|608.73|600.93|608.48|600.68|28
1656670140000|2022-07-01 10:09:00|608.46|600.66|609|601.2|609.02|601.22|608.24|600.44|30
1656670150000|2022-07-01 10:09:10|609.03|601.23|609.62|601.82|609.89|602.09|608.97|601.17|29
1656670160000|2022-07-01 10:09:20|609.6|601.8|609.2|601.4|609.67|601.87|609.13|601.33|21
1656670170000|2022-07-01 10:09:30|609.21|601.41|609.18|601.38|609.23|601.43|609.14|601.34|19
1656670180000|2022-07-01 10:09:40|609.16|601.36|609.12|601.32|609.62|601.82|608.98|601.18|26
1656670190000|2022-07-01 10:09:50|609.13|601.33|609.14|601.34|609.15|601.35|609.09|601.29|10
1656670200000|2022-07-01 10:10:00|609.15|601.35|609.16|601.36|609.18|601.38|609.12|601.32|19
1656670210000|2022-07-01 10:10:10|609.18|601.38|609.82|602.02|609.91|602.11|609.18|601.38|25
1656670220000|2022-07-01 10:10:20|609.83|602.03|609.86|602.06|609.89|602.09|609.76|601.96|19
1656670230000|2022-07-01 10:10:30|609.84|602.04|609.54|601.74|609.84|602.04|609.54|601.74|18
1656670240000|2022-07-01 10:10:40|609.57|601.77|609.68|601.88|609.75|601.95|609.52|601.72|23
1656670250000|2022-07-01 10:10:50|609.64|601.84|609.67|601.87|609.78|601.98|609.51|601.71|12
1656670260000|2022-07-01 10:11:00|609.68|601.88|609.69|601.89|609.74|601.94|609.66|601.86|11
1656670270000|2022-07-01 10:11:10|609.67|601.87|609.88|602.08|610.07|602.27|609.66|601.86|20
1656670280000|2022-07-01 10:11:20|609.89|602.09|610.57|602.77|610.69|602.89|609.89|602.09|20
1656670290000|2022-07-01 10:11:30|610.55|602.75|611.03|603.23|611.11|603.31|610.55|602.75|27
1656670300000|2022-07-01 10:11:40|610.96|603.16|610.84|603.04|610.96|603.16|610.66|602.86|17
1656670310000|2022-07-01 10:11:50|610.91|603.11|610.83|603.03|610.95|603.15|610.79|602.99|21
1656670320000|2022-07-01 10:12:00|610.87|603.07|610.83|603.03|610.95|603.15|610.66|602.86|22
1656670330000|2022-07-01 10:12:10|610.75|602.95|610.84|603.04|610.97|603.17|610.74|602.94|16
1656670340000|2022-07-01 10:12:20|610.83|603.03|610.73|602.93|610.85|603.05|610.67|602.87|23
1656670350000|2022-07-01 10:12:30|610.74|602.94|610.87|603.07|610.97|603.17|610.72|602.92|17
1656670360000|2022-07-01 10:12:40|610.91|603.11|610.9|603.1|610.91|603.11|610.84|603.04|7
1656670370000|2022-07-01 10:12:50|610.85|603.05|610.8|603|610.98|603.18|610.8|603|16
1656670380000|2022-07-01 10:13:00|610.87|603.07|610.85|603.05|610.93|603.13|610.82|603.02|16
1656670390000|2022-07-01 10:13:10|610.92|603.12|610.79|602.99|610.92|603.12|610.63|602.83|16
1656670400000|2022-07-01 10:13:20|610.8|603|610.75|602.95|610.84|603.04|610.75|602.95|20
1656670410000|2022-07-01 10:13:30|610.8|603|610.74|602.94|610.8|603|610.69|602.89|24
1656670420000|2022-07-01 10:13:40|610.69|602.89|610.85|603.05|610.85|603.05|610.66|602.86|21
1656670430000|2022-07-01 10:13:50|610.78|602.98|611.12|603.32|611.14|603.34|610.78|602.98|16
1656670440000|2022-07-01 10:14:00|611.14|603.34|611.13|603.33|611.14|603.34|611.06|603.26|11
1656670450000|2022-07-01 10:14:10|611.11|603.31|611.08|603.28|611.11|603.31|611.08|603.28|3
1656670460000|2022-07-01 10:14:20|611.07|603.27|611.11|603.31|611.11|603.31|611.05|603.25|9
1656670470000|2022-07-01 10:14:30|611.1|603.3|611.15|603.35|611.19|603.39|611.08|603.28|10
1656670480000|2022-07-01 10:14:40|611.17|603.37|611.06|603.26|611.19|603.39|611.05|603.25|8
1656670490000|2022-07-01 10:14:50|611.09|603.29|611.07|603.27|611.1|603.3|611.07|603.27|5
1656670500000|2022-07-01 10:15:00|611.09|603.29|611.78|603.98|611.94|604.14|611.09|603.29|19
1656670510000|2022-07-01 10:15:10|611.79|603.99|611.15|603.35|611.86|604.06|611.13|603.33|20
1656670520000|2022-07-01 10:15:20|611.11|603.31|611.16|603.36|611.25|603.45|611.11|603.31|12
1656670530000|2022-07-01 10:15:30|611.15|603.35|611.16|603.36|611.16|603.36|611.14|603.34|4
1656670540000|2022-07-01 10:15:40|611.15|603.35|611.62|603.82|611.76|603.96|611.14|603.34|19
1656670550000|2022-07-01 10:15:50|611.57|603.77|611.89|604.09|611.89|604.09|611.55|603.75|26
1656670560000|2022-07-01 10:16:00|611.81|604.01|611.8|604|611.93|604.13|611.79|603.99|14
1656670570000|2022-07-01 10:16:10|611.81|604.01|611.93|604.13|611.93|604.13|611.67|603.87|29
1656670580000|2022-07-01 10:16:20|611.92|604.12|611.96|604.16|611.96|604.16|611.71|603.91|18
1656670590000|2022-07-01 10:16:30|611.99|604.19|612.85|605.05|612.9|605.1|611.99|604.19|26
1656670600000|2022-07-01 10:16:40|612.92|605.12|612.21|604.41|612.92|605.12|612.16|604.36|31
1656670610000|2022-07-01 10:16:50|612.23|604.43|612.16|604.36|612.23|604.43|611.64|603.84|20
1656670620000|2022-07-01 10:17:00|612.17|604.37|612.06|604.26|612.22|604.42|612|604.2|24
1656670630000|2022-07-01 10:17:10|612.05|604.25|611.97|604.17|612.19|604.39|611.97|604.17|19
1656670640000|2022-07-01 10:17:20|611.98|604.18|612.16|604.36|612.22|604.42|611.98|604.18|20
1656670650000|2022-07-01 10:17:30|612.15|604.35|612.17|604.37|612.19|604.39|612.09|604.29|14
1656670660000|2022-07-01 10:17:40|612.12|604.32|612.18|604.38|612.21|604.41|612.07|604.27|18
1656670670000|2022-07-01 10:17:50|612.17|604.37|612.11|604.31|612.2|604.4|612|604.2|16
1656670680000|2022-07-01 10:18:00|612.17|604.37|612.05|604.25|612.18|604.38|611.64|603.84|30
1656670690000|2022-07-01 10:18:10|611.99|604.19|611.95|604.15|612.09|604.29|611.95|604.15|17
1656670700000|2022-07-01 10:18:20|611.96|604.16|611.75|603.95|612.09|604.29|611.75|603.95|21
1656670710000|2022-07-01 10:18:30|611.74|603.94|612.04|604.24|612.08|604.28|611.74|603.94|23
1656670720000|2022-07-01 10:18:40|612.05|604.25|611.83|604.03|612.07|604.27|611.83|604.03|11
1656670730000|2022-07-01 10:18:50|611.84|604.04|611.97|604.17|612.04|604.24|611.76|603.96|18
1656670740000|2022-07-01 10:19:00|612.04|604.24|611.92|604.12|612.06|604.26|611.88|604.08|12
1656670750000|2022-07-01 10:19:10|611.9|604.1|611.94|604.14|612.01|604.21|611.73|603.93|19
1656670760000|2022-07-01 10:19:20|611.97|604.17|611.82|604.02|611.98|604.18|611.82|604.02|20
1656670770000|2022-07-01 10:19:30|611.9|604.1|611.82|604.02|611.95|604.15|611.72|603.92|19
1656670780000|2022-07-01 10:19:40|611.83|604.03|611.76|603.96|611.94|604.14|611.69|603.89|17
1656670790000|2022-07-01 10:19:50|611.74|603.94|611.86|604.06|612|604.2|611.6|603.8|20
1656670800000|2022-07-01 10:20:00|611.88|604.08|611.87|604.07|611.99|604.19|611.84|604.04|16
1656670810000|2022-07-01 10:20:10|611.88|604.08|611.95|604.15|611.95|604.15|611.7|603.9|14
1656670820000|2022-07-01 10:20:20|611.94|604.14|611.77|603.97|612.01|604.21|611.71|603.91|22
1656670830000|2022-07-01 10:20:30|611.79|603.99|612|604.2|612.02|604.22|611.75|603.95|23
1656670840000|2022-07-01 10:20:40|611.92|604.12|611.85|604.05|612|604.2|611.82|604.02|18
1656670850000|2022-07-01 10:20:50|611.92|604.12|611.84|604.04|611.97|604.17|611.82|604.02|17
1656670860000|2022-07-01 10:21:00|611.86|604.06|611.8|604|611.96|604.16|611.79|603.99|19
1656670870000|2022-07-01 10:21:10|611.79|603.99|611.34|603.54|611.85|604.05|611.3|603.5|18
1656670880000|2022-07-01 10:21:20|611.35|603.55|611.8|604|611.86|604.06|611.35|603.55|19
1656670890000|2022-07-01 10:21:30|611.81|604.01|611.42|603.62|611.98|604.18|611.23|603.43|24
1656670900000|2022-07-01 10:21:40|611.41|603.61|611.32|603.52|611.41|603.61|611.32|603.52|14
1656670910000|2022-07-01 10:21:50|611.33|603.53|611.97|604.17|612.11|604.31|611.33|603.53|29
1656670920000|2022-07-01 10:22:00|611.96|604.16|611.35|603.55|612.03|604.23|611.25|603.45|24
1656670930000|2022-07-01 10:22:10|611.34|603.54|611.81|604.01|611.87|604.07|611.34|603.54|21
1656670940000|2022-07-01 10:22:20|611.82|604.02|611.77|603.97|611.85|604.05|611.73|603.93|14
1656670950000|2022-07-01 10:22:30|611.71|603.91|611.69|603.89|611.93|604.13|611.43|603.63|25
1656670960000|2022-07-01 10:22:40|611.67|603.87|611.62|603.82|611.76|603.96|611.54|603.74|20
1656670970000|2022-07-01 10:22:50|611.63|603.83|612.43|604.63|612.63|604.83|611.54|603.74|25
1656670980000|2022-07-01 10:23:00|612.41|604.61|612.14|604.34|612.41|604.61|611.78|603.98|24
1656670990000|2022-07-01 10:23:10|612.12|604.32|611.32|603.52|612.14|604.34|611.24|603.44|23
1656671000000|2022-07-01 10:23:20|611.33|603.53|611.52|603.72|611.57|603.77|611.01|603.21|22
1656671010000|2022-07-01 10:23:30|611.55|603.75|611.59|603.79|611.66|603.86|611.46|603.66|17
1656671020000|2022-07-01 10:23:40|611.61|603.81|611.86|604.06|611.88|604.08|611.61|603.81|11
1656671030000|2022-07-01 10:23:50|611.92|604.12|612.63|604.83|612.68|604.88|611.92|604.12|12
1656671040000|2022-07-01 10:24:00|612.58|604.78|612.61|604.81|612.63|604.83|612.49|604.69|12
1656671050000|2022-07-01 10:24:10|612.6|604.8|612.53|604.73|612.6|604.8|612.53|604.73|7
1656671060000|2022-07-01 10:24:20|612.52|604.72|612.6|604.8|612.6|604.8|612.52|604.72|5
1656671070000|2022-07-01 10:24:30|612.57|604.77|612.77|604.97|612.77|604.97|612.53|604.73|3
1656671080000|2022-07-01 10:24:40|612.74|604.94|612.55|604.75|613.05|605.25|612.48|604.68|17
1656671090000|2022-07-01 10:24:50|612.48|604.68|612.64|604.84|613.05|605.25|612.48|604.68|15
1656671100000|2022-07-01 10:25:00|612.18|604.38|612.24|604.44|612.3|604.5|612.12|604.32|14
1656671110000|2022-07-01 10:25:10|612.25|604.45|612.24|604.44|612.31|604.51|612.14|604.34|17
1656671120000|2022-07-01 10:25:20|612.19|604.39|612.4|604.6|612.4|604.6|612.19|604.39|16
1656671130000|2022-07-01 10:25:30|612.33|604.53|612.33|604.53|612.39|604.59|612.18|604.38|18
1656671140000|2022-07-01 10:25:40|612.4|604.6|612.11|604.31|612.4|604.6|612.08|604.28|24
1656671150000|2022-07-01 10:25:50|612.13|604.33|611.68|603.88|612.25|604.45|611.66|603.86|20
1656671160000|2022-07-01 10:26:00|612.21|604.41|612|604.2|612.25|604.45|612|604.2|18
1656671170000|2022-07-01 10:26:10|612.01|604.21|612.06|604.26|612.25|604.45|612.01|604.21|17
1656671180000|2022-07-01 10:26:20|612.15|604.35|612.08|604.28|612.25|604.45|612.05|604.25|19
1656671190000|2022-07-01 10:26:30|612.15|604.35|612.04|604.24|612.25|604.45|612.04|604.24|17
1656671200000|2022-07-01 10:26:40|612.05|604.25|612.1|604.3|612.25|604.45|612.04|604.24|20
1656671210000|2022-07-01 10:26:50|612.11|604.31|612.14|604.34|612.16|604.36|611.97|604.17|16
1656671220000|2022-07-01 10:27:00|612.23|604.43|612.03|604.23|612.86|605.06|612.03|604.23|31
1656671230000|2022-07-01 10:27:10|612|604.2|611.71|603.91|612|604.2|611.66|603.86|13
1656671240000|2022-07-01 10:27:20|611.64|603.84|611.04|603.24|611.9|604.1|610.97|603.17|25
1656671250000|2022-07-01 10:27:30|611.05|603.25|610.95|603.15|611.19|603.39|610.88|603.08|21
1656671260000|2022-07-01 10:27:40|610.96|603.16|610.98|603.18|611.05|603.25|610.92|603.12|25
1656671270000|2022-07-01 10:27:50|611.03|603.23|610.82|603.02|611.3|603.5|610.82|603.02|24
1656671280000|2022-07-01 10:28:00|610.83|603.03|611.2|603.4|611.2|603.4|610.76|602.96|18
1656671290000|2022-07-01 10:28:10|611.18|603.38|611.02|603.22|611.3|603.5|610.96|603.16|18
1656671300000|2022-07-01 10:28:20|610.97|603.17|610.85|603.05|611.16|603.36|610.8|603|22
1656671310000|2022-07-01 10:28:30|610.93|603.13|610.9|603.1|611.14|603.34|610.83|603.03|11
1656671320000|2022-07-01 10:28:40|610.88|603.08|610.89|603.09|611.01|603.21|610.87|603.07|22
1656671330000|2022-07-01 10:28:50|610.91|603.11|611.71|603.91|611.76|603.96|610.88|603.08|18
1656671340000|2022-07-01 10:29:00|611.69|603.89|611.79|603.99|611.79|603.99|611.68|603.88|13
1656671350000|2022-07-01 10:29:10|611.81|604.01|611.23|603.43|611.83|604.03|611.22|603.42|17
1656671360000|2022-07-01 10:29:20|611.36|603.56|611.76|603.96|611.93|604.13|611.36|603.56|19
1656671370000|2022-07-01 10:29:30|611.75|603.95|611.86|604.06|611.89|604.09|611.75|603.95|15
1656671380000|2022-07-01 10:29:40|611.85|604.05|611.81|604.01|611.85|604.05|611.8|604|4
1656671390000|2022-07-01 10:29:50|611.8|604|611.78|603.98|611.8|604|611.78|603.98|5
1656671400000|2022-07-01 10:30:00|611.77|603.97|611.28|603.48|611.81|604.01|611.27|603.47|17
1656671410000|2022-07-01 10:30:10|611.3|603.5|612.12|604.32|612.12|604.32|611.3|603.5|23
1656671420000|2022-07-01 10:30:20|612.13|604.33|612.53|604.73|612.86|605.06|612.04|604.24|25
1656671430000|2022-07-01 10:30:30|612.52|604.72|612.11|604.31|612.53|604.73|612.11|604.31|14
1656671440000|2022-07-01 10:30:40|612.16|604.36|611.29|603.49|612.16|604.36|611.29|603.49|11
1656671450000|2022-07-01 10:30:50|611.28|603.48|610.97|603.17|611.33|603.53|610.97|603.17|12
1656671460000|2022-07-01 10:31:00|610.96|603.16|610|602.2|610.97|603.17|609.99|602.19|25
1656671470000|2022-07-01 10:31:10|609.97|602.17|610.81|603.01|610.86|603.06|609.97|602.17|19
1656671480000|2022-07-01 10:31:20|610.82|603.02|610.86|603.06|610.88|603.08|610.71|602.91|17
1656671490000|2022-07-01 10:31:30|610.83|603.03|610.82|603.02|610.87|603.07|610.78|602.98|15
1656671500000|2022-07-01 10:31:40|610.81|603.01|610.79|602.99|610.87|603.07|610.77|602.97|20
1656671510000|2022-07-01 10:31:50|610.78|602.98|611.02|603.22|611.02|603.22|610.78|602.98|30
1656671520000|2022-07-01 10:32:00|611.03|603.23|610.97|603.17|611.03|603.23|610.89|603.09|19
1656671530000|2022-07-01 10:32:10|611.03|603.23|611.1|603.3|611.2|603.4|611.03|603.23|21
1656671540000|2022-07-01 10:32:20|611.11|603.31|610.97|603.17|611.11|603.31|610.94|603.14|28
1656671550000|2022-07-01 10:32:30|611|603.2|610.42|602.62|611.1|603.3|610.42|602.62|24
1656671560000|2022-07-01 10:32:40|610.37|602.57|610.2|602.4|610.4|602.6|610.19|602.39|21
1656671570000|2022-07-01 10:32:50|610.16|602.36|610.24|602.44|610.24|602.44|610.15|602.35|15
1656671580000|2022-07-01 10:33:00|610.23|602.43|610.58|602.78|610.64|602.84|610.21|602.41|26
1656671590000|2022-07-01 10:33:10|610.6|602.8|610.8|603|610.89|603.09|610.56|602.76|26
1656671600000|2022-07-01 10:33:20|610.81|603.01|610.32|602.52|610.82|603.02|610.32|602.52|14
1656671610000|2022-07-01 10:33:30|610.3|602.5|610.19|602.39|610.3|602.5|610.19|602.39|22
1656671620000|2022-07-01 10:33:40|610.18|602.38|610.14|602.34|610.2|602.4|610.13|602.33|20
1656671630000|2022-07-01 10:33:50|610.15|602.35|609.1|601.3|610.15|602.35|609.1|601.3|22
1656671640000|2022-07-01 10:34:00|609.09|601.29|609.77|601.97|609.86|602.06|609.07|601.27|28
1656671650000|2022-07-01 10:34:10|609.76|601.96|609.91|602.11|610.05|602.25|609.72|601.92|21
1656671660000|2022-07-01 10:34:20|609.97|602.17|609.84|602.04|610.01|602.21|609.84|602.04|25
1656671670000|2022-07-01 10:34:30|609.86|602.06|609.32|601.52|609.92|602.12|609.12|601.32|31
1656671680000|2022-07-01 10:34:40|609.33|601.53|609.26|601.46|609.33|601.53|609.03|601.23|24
1656671690000|2022-07-01 10:34:50|609.2|601.4|608.86|601.06|609.2|601.4|608.86|601.06|19
1656671700000|2022-07-01 10:35:00|608.85|601.05|608.87|601.07|609.19|601.39|608.85|601.05|19
1656671710000|2022-07-01 10:35:10|608.86|601.06|609.05|601.25|609.2|601.4|608.84|601.04|18
1656671720000|2022-07-01 10:35:20|609.06|601.26|609.07|601.27|609.23|601.43|609.05|601.25|18
1656671730000|2022-07-01 10:35:30|609.1|601.3|609.28|601.48|609.79|601.99|609.09|601.29|27
1656671740000|2022-07-01 10:35:40|609.17|601.37|609.26|601.46|609.32|601.52|609.16|601.36|18
1656671750000|2022-07-01 10:35:50|609.27|601.47|609.23|601.43|609.33|601.53|609.19|601.39|18
1656671760000|2022-07-01 10:36:00|609.22|601.42|608.82|601.02|609.26|601.46|608.81|601.01|22
1656671770000|2022-07-01 10:36:10|609.01|601.21|609.19|601.39|609.23|601.43|608.94|601.14|27
1656671780000|2022-07-01 10:36:20|609.08|601.28|608.89|601.09|609.23|601.43|608.76|600.96|21
1656671790000|2022-07-01 10:36:30|608.91|601.11|609.12|601.32|609.19|601.39|608.7|600.9|17
1656671800000|2022-07-01 10:36:40|609.11|601.31|609.15|601.35|609.25|601.45|609.02|601.22|16
1656671810000|2022-07-01 10:36:50|609.09|601.29|609.14|601.34|609.21|601.41|608.97|601.17|21
1656671820000|2022-07-01 10:37:00|609.13|601.33|609.13|601.33|609.14|601.34|608.74|600.94|22
1656671830000|2022-07-01 10:37:10|609.12|601.32|608.78|600.98|609.24|601.44|608.74|600.94|14
1656671840000|2022-07-01 10:37:20|608.73|600.93|609.08|601.28|609.15|601.35|608.7|600.9|24
1656671850000|2022-07-01 10:37:30|609.15|601.35|609.06|601.26|609.15|601.35|608.97|601.17|28
1656671860000|2022-07-01 10:37:40|608.87|601.07|608.88|601.08|608.89|601.09|608.38|600.58|25
1656671870000|2022-07-01 10:37:50|608.89|601.09|608.76|600.96|608.9|601.1|608.67|600.87|20
1656671880000|2022-07-01 10:38:00|608.75|600.95|608.74|600.94|608.91|601.11|608.69|600.89|25
1656671890000|2022-07-01 10:38:10|608.69|600.89|608.54|600.74|608.83|601.03|608.45|600.65|25
1656671900000|2022-07-01 10:38:20|608.57|600.77|608.33|600.53|608.65|600.85|608.27|600.47|23
1656671910000|2022-07-01 10:38:30|608.35|600.55|608.17|600.37|608.35|600.55|608.16|600.36|34
1656671920000|2022-07-01 10:38:40|608.09|600.29|606.21|598.41|608.3|600.5|606.21|598.41|36
1656671930000|2022-07-01 10:38:50|606.19|598.39|605.8|598|606.81|599.01|605.8|598|31
1656671940000|2022-07-01 10:39:00|605.82|598.02|605.1|597.3|605.98|598.18|604.77|596.97|28
1656671950000|2022-07-01 10:39:10|605.11|597.31|603.88|596.08|605.11|597.31|603.88|596.08|34
1656671960000|2022-07-01 10:39:20|603.67|595.87|603.5|595.7|604.83|597.03|603.5|595.7|34
1656671970000|2022-07-01 10:39:30|603.51|595.71|602.98|595.18|603.95|596.15|602.75|594.95|31
1656671980000|2022-07-01 10:39:40|602.97|595.17|602.88|595.08|603.22|595.42|602.35|594.55|36
1656671990000|2022-07-01 10:39:50|602.87|595.07|602.89|595.09|603.01|595.21|602.48|594.68|35
1656672000000|2022-07-01 10:40:00|602.84|595.04|602.83|595.03|602.88|595.08|602.61|594.81|27
1656672010000|2022-07-01 10:40:10|602.82|595.02|602.77|594.97|602.97|595.17|602.26|594.46|33
1656672020000|2022-07-01 10:40:20|602.7|594.9|602.27|594.47|602.83|595.03|602.27|594.47|26
1656672030000|2022-07-01 10:40:30|602.3|594.5|601.46|593.66|602.32|594.52|601.39|593.59|35
1656672040000|2022-07-01 10:40:40|601.43|593.63|601.23|593.43|601.86|594.06|601.23|593.43|32
1656672050000|2022-07-01 10:40:50|601.21|593.41|602.13|594.33|602.13|594.33|601.21|593.41|29
1656672060000|2022-07-01 10:41:00|601.88|594.08|602.68|594.88|602.71|594.91|601.83|594.03|29
1656672070000|2022-07-01 10:41:10|602.66|594.86|603.4|595.6|603.62|595.82|602.66|594.86|32
1656672080000|2022-07-01 10:41:20|603.39|595.59|603.76|595.96|603.91|596.11|603.31|595.51|33
1656672090000|2022-07-01 10:41:30|603.78|595.98|603.68|595.88|603.8|596|603.43|595.63|30
1656672100000|2022-07-01 10:41:40|603.66|595.86|603.75|595.95|603.79|595.99|603.57|595.77|26
1656672110000|2022-07-01 10:41:50|603.74|595.94|603.11|595.31|603.92|596.12|603.11|595.31|32
1656672120000|2022-07-01 10:42:00|603.07|595.27|602.17|594.37|603.25|595.45|602.07|594.27|34
1656672130000|2022-07-01 10:42:10|602.27|594.47|602.13|594.33|602.62|594.82|602.05|594.25|31
1656672140000|2022-07-01 10:42:20|602.14|594.34|602.09|594.29|602.32|594.52|602|594.2|30
1656672150000|2022-07-01 10:42:30|602.05|594.25|602.08|594.28|602.23|594.43|602.05|594.25|26
1656672160000|2022-07-01 10:42:40|602.06|594.26|601.68|593.88|602.07|594.27|601.19|593.39|30
1656672170000|2022-07-01 10:42:50|601.66|593.86|600.91|593.11|601.84|594.04|600.75|592.95|40
1656672180000|2022-07-01 10:43:00|600.97|593.17|601.86|594.06|602.11|594.31|600.97|593.17|36
1656672190000|2022-07-01 10:43:10|601.89|594.09|601.9|594.1|601.96|594.16|601.58|593.78|30
1656672200000|2022-07-01 10:43:20|601.87|594.07|602.63|594.83|602.8|595|601.84|594.04|33
1656672210000|2022-07-01 10:43:30|602.74|594.94|602.68|594.88|602.79|594.99|602.54|594.74|31
1656672220000|2022-07-01 10:43:40|602.67|594.87|602.79|594.99|602.89|595.09|602.6|594.8|32
1656672230000|2022-07-01 10:43:50|602.75|594.95|602.68|594.88|602.77|594.97|602.53|594.73|26
1656672240000|2022-07-01 10:44:00|602.72|594.92|602.73|594.93|602.9|595.1|602.68|594.88|26
1656672250000|2022-07-01 10:44:10|602.75|594.95|602.68|594.88|602.82|595.02|602.58|594.78|29
1656672260000|2022-07-01 10:44:20|602.67|594.87|602.03|594.23|602.67|594.87|601.81|594.01|39
1656672270000|2022-07-01 10:44:30|602.04|594.24|601.74|593.94|602.04|594.24|601.6|593.8|29
1656672280000|2022-07-01 10:44:40|601.79|593.99|601.81|594.01|601.86|594.06|601.64|593.84|34
1656672290000|2022-07-01 10:44:50|601.8|594|601.82|594.02|601.83|594.03|601.64|593.84|29
1656672300000|2022-07-01 10:45:00|601.81|594.01|601.87|594.07|602.05|594.25|601.64|593.84|34
1656672310000|2022-07-01 10:45:10|601.88|594.08|601.73|593.93|601.92|594.12|601.54|593.74|28
1656672320000|2022-07-01 10:45:20|601.72|593.92|601.19|593.39|601.79|593.99|600.95|593.15|33
1656672330000|2022-07-01 10:45:30|601.2|593.4|601.74|593.94|601.76|593.96|601.17|593.37|31
1656672340000|2022-07-01 10:45:40|601.73|593.93|601.59|593.79|601.85|594.05|601.55|593.75|32
1656672350000|2022-07-01 10:45:50|601.6|593.8|602.39|594.59|602.44|594.64|601.56|593.76|27
1656672360000|2022-07-01 10:46:00|602.4|594.6|602.57|594.77|602.78|594.98|602.06|594.26|29
1656672370000|2022-07-01 10:46:10|602.45|594.65|602.63|594.83|602.65|594.85|602.16|594.36|30
1656672380000|2022-07-01 10:46:20|602.6|594.8|602.67|594.87|602.83|595.03|602.58|594.78|21
1656672390000|2022-07-01 10:46:30|602.66|594.86|602.94|595.14|603.08|595.28|602.34|594.54|25
1656672400000|2022-07-01 10:46:40|602.93|595.13|602.95|595.15|603.07|595.27|602.81|595.01|24
1656672410000|2022-07-01 10:46:50|602.94|595.14|602.21|594.41|602.99|595.19|602.21|594.41|30
1656672420000|2022-07-01 10:47:00|602.18|594.38|602.46|594.66|602.47|594.67|601.76|593.96|29
1656672430000|2022-07-01 10:47:10|602.08|594.28|602.06|594.26|602.23|594.43|601.9|594.1|25
1656672440000|2022-07-01 10:47:20|602|594.2|601.95|594.15|602.19|594.39|601.9|594.1|21
1656672450000|2022-07-01 10:47:30|601.91|594.11|601.94|594.14|602.1|594.3|601.87|594.07|28
1656672460000|2022-07-01 10:47:40|601.99|594.19|601.83|594.03|602.04|594.24|601.82|594.02|29
1656672470000|2022-07-01 10:47:50|601.87|594.07|601.33|593.53|601.92|594.12|601.03|593.23|32
1656672480000|2022-07-01 10:48:00|601.31|593.51|600.57|592.77|601.62|593.82|600.48|592.68|34
1656672490000|2022-07-01 10:48:10|600.54|592.74|601.51|593.71|601.97|594.17|600.44|592.64|34
1656672500000|2022-07-01 10:48:20|601.42|593.62|601.56|593.76|601.72|593.92|600.97|593.17|27
1656672510000|2022-07-01 10:48:30|601.61|593.81|601.83|594.03|601.83|594.03|601.52|593.72|27
1656672520000|2022-07-01 10:48:40|601.98|594.18|601.85|594.05|602.02|594.22|601.77|593.97|29
1656672530000|2022-07-01 10:48:50|601.86|594.06|602.09|594.29|602.22|594.42|601.86|594.06|30
1656672540000|2022-07-01 10:49:00|602.1|594.3|602.12|594.32|602.17|594.37|601.92|594.12|33
1656672550000|2022-07-01 10:49:10|602.06|594.26|601.99|594.19|602.06|594.26|601.8|594|35
1656672560000|2022-07-01 10:49:20|601.95|594.15|601.05|593.25|601.95|594.15|601.03|593.23|33
1656672570000|2022-07-01 10:49:30|601.03|593.23|601.69|593.89|601.74|593.94|600.92|593.12|29
1656672580000|2022-07-01 10:49:40|601.64|593.84|601.25|593.45|601.69|593.89|600.98|593.18|27
1656672590000|2022-07-01 10:49:50|601.23|593.43|600.94|593.14|601.42|593.62|600.93|593.13|28
1656672600000|2022-07-01 10:50:00|600.93|593.13|601.07|593.27|601.22|593.42|600.81|593.01|29
1656672610000|2022-07-01 10:50:10|601.06|593.26|600.77|592.97|601.17|593.37|600.77|592.97|25
1656672620000|2022-07-01 10:50:20|600.78|592.98|600.29|592.49|600.96|593.16|600.29|592.49|30
1656672630000|2022-07-01 10:50:30|600.11|592.31|599.24|591.44|600.18|592.38|599.22|591.42|30
1656672640000|2022-07-01 10:50:40|599.25|591.45|599.38|591.58|599.58|591.78|599.01|591.21|24
1656672650000|2022-07-01 10:50:50|599.3|591.5|599.13|591.33|599.36|591.56|598.97|591.17|21
1656672660000|2022-07-01 10:51:00|598.96|591.16|599.11|591.31|599.26|591.46|598.96|591.16|27
1656672670000|2022-07-01 10:51:10|599.12|591.32|599.79|591.99|599.79|591.99|599.09|591.29|31
1656672680000|2022-07-01 10:51:20|599.82|592.02|599.59|591.79|599.87|592.07|599.51|591.71|28
1656672690000|2022-07-01 10:51:30|599.48|591.68|599.61|591.81|599.79|591.99|599.48|591.68|26
1656672700000|2022-07-01 10:51:40|599.62|591.82|599.55|591.75|599.69|591.89|599.49|591.69|29
1656672710000|2022-07-01 10:51:50|599.68|591.88|599.85|592.05|599.94|592.14|599.66|591.86|30
1656672720000|2022-07-01 10:52:00|599.84|592.04|599.98|592.18|600.08|592.28|599.78|591.98|29
1656672730000|2022-07-01 10:52:10|599.96|592.16|599.91|592.11|600.06|592.26|599.91|592.11|23
1656672740000|2022-07-01 10:52:20|599.92|592.12|599.91|592.11|600.06|592.26|599.89|592.09|25
1656672750000|2022-07-01 10:52:30|600|592.2|599.74|591.94|600.01|592.21|599.73|591.93|33
1656672760000|2022-07-01 10:52:40|599.77|591.97|600.11|592.31|600.15|592.35|599.72|591.92|31
1656672770000|2022-07-01 10:52:50|600.12|592.32|599.84|592.04|600.22|592.42|599.82|592.02|24
1656672780000|2022-07-01 10:53:00|599.82|592.02|599.96|592.16|600.09|592.29|599.82|592.02|30
1656672790000|2022-07-01 10:53:10|599.98|592.18|598.8|591|600.12|592.32|598.74|590.94|28
1656672800000|2022-07-01 10:53:20|598.81|591.01|598.96|591.16|599.21|591.41|598.57|590.77|32
1656672810000|2022-07-01 10:53:30|598.97|591.17|599.3|591.5|599.33|591.53|598.82|591.02|28
1656672820000|2022-07-01 10:53:40|599.43|591.63|598.93|591.13|599.43|591.63|598.82|591.02|30
1656672830000|2022-07-01 10:53:50|598.96|591.16|598.91|591.11|599.06|591.26|598.88|591.08|26
1656672840000|2022-07-01 10:54:00|598.89|591.09|598.98|591.18|598.98|591.18|598.79|590.99|26
1656672850000|2022-07-01 10:54:10|598.88|591.08|599.01|591.21|599.01|591.21|598.82|591.02|23
1656672860000|2022-07-01 10:54:20|599.02|591.22|598.92|591.12|599.11|591.31|598.92|591.12|12
1656672870000|2022-07-01 10:54:30|598.93|591.13|598.36|590.56|599.08|591.28|598.31|590.51|29
1656672880000|2022-07-01 10:54:40|598.34|590.54|598.66|590.86|598.66|590.86|597.74|589.94|32
1656672890000|2022-07-01 10:54:50|598.71|590.91|598.71|590.91|598.83|591.03|598.56|590.76|32
1656672900000|2022-07-01 10:55:00|598.55|590.75|598.95|591.15|599.06|591.26|598.25|590.45|33
1656672910000|2022-07-01 10:55:10|598.88|591.08|599.09|591.29|599.15|591.35|598.87|591.07|35
1656672920000|2022-07-01 10:55:20|598.91|591.11|599.02|591.22|599.07|591.27|598.8|591|26
1656672930000|2022-07-01 10:55:30|598.97|591.17|598.41|590.61|598.97|591.17|597.94|590.14|26
1656672940000|2022-07-01 10:55:40|598.63|590.83|597.77|589.97|598.63|590.83|597.44|589.64|35
1656672950000|2022-07-01 10:55:50|597.78|589.98|598.77|590.97|598.77|590.97|597.72|589.92|33
1656672960000|2022-07-01 10:56:00|598.78|590.98|600.62|592.82|600.65|592.85|598.71|590.91|33
1656672970000|2022-07-01 10:56:10|600.38|592.58|600.21|592.41|600.38|592.58|599.88|592.08|22
1656672980000|2022-07-01 10:56:20|600.18|592.38|601.09|593.29|601.09|593.29|599.99|592.19|30
1656672990000|2022-07-01 10:56:30|601.15|593.35|600.9|593.1|601.15|593.35|600.66|592.86|29
1656673000000|2022-07-01 10:56:40|600.92|593.12|600.97|593.17|601.17|593.37|600.46|592.66|35
1656673010000|2022-07-01 10:56:50|600.92|593.12|601.75|593.95|602.01|594.21|600.92|593.12|32
1656673020000|2022-07-01 10:57:00|601.68|593.88|600.87|593.07|601.68|593.88|600.73|592.93|34
1656673030000|2022-07-01 10:57:10|600.84|593.04|600.94|593.14|601.14|593.34|600.8|593|26
1656673040000|2022-07-01 10:57:20|600.97|593.17|600.83|593.03|601.12|593.32|600.83|593.03|28
1656673050000|2022-07-01 10:57:30|600.85|593.05|600.91|593.11|601.1|593.3|600.78|592.98|30
1656673060000|2022-07-01 10:57:40|600.96|593.16|601.03|593.23|601.04|593.24|600.92|593.12|19
1656673070000|2022-07-01 10:57:50|601.02|593.22|600.41|592.61|601.02|593.22|600.32|592.52|28
1656673080000|2022-07-01 10:58:00|600.43|592.63|600.24|592.44|600.69|592.89|600.24|592.44|29
1656673090000|2022-07-01 10:58:10|600.22|592.42|600.21|592.41|600.36|592.56|600.04|592.24|23
1656673100000|2022-07-01 10:58:20|600.14|592.34|600.2|592.4|600.26|592.46|600.01|592.21|22
1656673110000|2022-07-01 10:58:30|600.31|592.51|600.46|592.66|600.78|592.98|600.24|592.44|27
1656673120000|2022-07-01 10:58:40|600.47|592.67|599.8|592|600.67|592.87|599.34|591.54|37
1656673130000|2022-07-01 10:58:50|599.67|591.87|600.17|592.37|600.2|592.4|599.51|591.71|32
1656673140000|2022-07-01 10:59:00|600.18|592.38|600|592.2|600.28|592.48|599.91|592.11|24
1656673150000|2022-07-01 10:59:10|600.01|592.21|600.15|592.35|600.15|592.35|599.97|592.17|27
1656673160000|2022-07-01 10:59:20|600.07|592.27|600.1|592.3|600.12|592.32|599.67|591.87|22
1656673170000|2022-07-01 10:59:30|600.07|592.27|600|592.2|600.21|592.41|599.99|592.19|28
1656673180000|2022-07-01 10:59:40|599.99|592.19|599.84|592.04|600.13|592.33|599.79|591.99|32
1656673190000|2022-07-01 10:59:50|599.82|592.02|599.93|592.13|600.11|592.31|599.8|592|34
1656673200000|2022-07-01 11:00:00|599.94|592.14|599.84|592.04|600.2|592.4|599.33|591.53|35
1656673210000|2022-07-01 11:00:10|599.81|592.01|599.72|591.92|599.96|592.16|599.69|591.89|27
1656673220000|2022-07-01 11:00:20|599.69|591.89|599.98|592.18|600.22|592.42|599.56|591.76|32
1656673230000|2022-07-01 11:00:30|599.89|592.09|599.66|591.86|600.16|592.36|599.6|591.8|28
1656673240000|2022-07-01 11:00:40|599.65|591.85|599.69|591.89|599.73|591.93|599.32|591.52|24
1656673250000|2022-07-01 11:00:50|599.71|591.91|599.43|591.63|599.77|591.97|599.4|591.6|27
1656673260000|2022-07-01 11:01:00|599.57|591.77|599.57|591.77|599.65|591.85|599.51|591.71|21
1656673270000|2022-07-01 11:01:10|599.63|591.83|599.45|591.65|599.64|591.84|598.87|591.07|28
1656673280000|2022-07-01 11:01:20|599.32|591.52|598.8|591|599.38|591.58|598.8|591|24
1656673290000|2022-07-01 11:01:30|599.05|591.25|599.13|591.33|599.33|591.53|598.82|591.02|24
1656673300000|2022-07-01 11:01:40|599.14|591.34|599.13|591.33|599.36|591.56|598.97|591.17|25
1656673310000|2022-07-01 11:01:50|599.07|591.27|599.13|591.33|599.34|591.54|598.99|591.19|29
1656673320000|2022-07-01 11:02:00|599.14|591.34|599.13|591.33|599.26|591.46|598.88|591.08|25
1656673330000|2022-07-01 11:02:10|599.12|591.32|598.81|591.01|599.12|591.32|598.77|590.97|24
1656673340000|2022-07-01 11:02:20|598.8|591|598.08|590.28|598.8|591|598.08|590.28|21
1656673350000|2022-07-01 11:02:30|598.07|590.27|597.73|589.93|598.09|590.29|597.73|589.93|15
1656673360000|2022-07-01 11:02:40|597.31|589.51|597.24|589.44|597.44|589.64|597.2|589.4|29
1656673370000|2022-07-01 11:02:50|597.25|589.45|598.08|590.28|598.14|590.34|597.12|589.32|33
1656673380000|2022-07-01 11:03:00|598|590.2|597.9|590.1|598.05|590.25|597.79|589.99|29
1656673390000|2022-07-01 11:03:10|597.95|590.15|597.95|590.15|598.08|590.28|597.89|590.09|24
1656673400000|2022-07-01 11:03:20|598.23|590.43|598.54|590.74|598.72|590.92|598.21|590.41|24
1656673410000|2022-07-01 11:03:30|598.55|590.75|598.6|590.8|598.63|590.83|598.04|590.24|29
1656673420000|2022-07-01 11:03:40|598.59|590.79|599.1|591.3|599.18|591.38|598.57|590.77|31
1656673430000|2022-07-01 11:03:50|599.09|591.29|599.23|591.43|599.6|591.8|599.02|591.22|32
1656673440000|2022-07-01 11:04:00|599.24|591.44|599.61|591.81|599.74|591.94|599.18|591.38|27
1656673450000|2022-07-01 11:04:10|599.62|591.82|599.71|591.91|600.1|592.3|599.58|591.78|33
1656673460000|2022-07-01 11:04:20|599.77|591.97|599.86|592.06|599.99|592.19|599.67|591.87|30
1656673470000|2022-07-01 11:04:30|599.98|592.18|599.92|592.12|600.14|592.34|599.83|592.03|35
1656673480000|2022-07-01 11:04:40|599.98|592.18|600.03|592.23|600.12|592.32|599.94|592.14|29
1656673490000|2022-07-01 11:04:50|600.15|592.35|600.52|592.72|600.52|592.72|599.94|592.14|30
1656673500000|2022-07-01 11:05:00|600.53|592.73|600.79|592.99|600.8|593|600.25|592.45|33
1656673510000|2022-07-01 11:05:10|600.78|592.98|600.7|592.9|600.8|593|600.3|592.5|31
1656673520000|2022-07-01 11:05:20|600.67|592.87|600.66|592.86|600.84|593.04|600.53|592.73|28
1656673530000|2022-07-01 11:05:30|600.7|592.9|600.64|592.84|600.72|592.92|600.32|592.52|25
1656673540000|2022-07-01 11:05:40|600.6|592.8|601.49|593.69|601.49|593.69|600.39|592.59|31
1656673550000|2022-07-01 11:05:50|601.5|593.7|602.74|594.94|602.8|595|601.5|593.7|33
1656673560000|2022-07-01 11:06:00|602.76|594.96|602.82|595.02|602.84|595.04|602.42|594.62|33
1656673570000|2022-07-01 11:06:10|602.83|595.03|602.7|594.9|602.83|595.03|602.51|594.71|27
1656673580000|2022-07-01 11:06:20|602.55|594.75|602.64|594.84|602.87|595.07|602.4|594.6|35
1656673590000|2022-07-01 11:06:30|602.65|594.85|602.31|594.51|602.68|594.88|602.21|594.41|26
1656673600000|2022-07-01 11:06:40|602.28|594.48|602.21|594.41|602.32|594.52|602.18|594.38|22
1656673610000|2022-07-01 11:06:50|602.12|594.32|602.24|594.44|602.36|594.56|602.12|594.32|25
1656673620000|2022-07-01 11:07:00|602.19|594.39|601.42|593.62|602.21|594.41|601.41|593.61|33
1656673630000|2022-07-01 11:07:10|601.43|593.63|601.98|594.18|602.15|594.35|601.43|593.63|26
1656673640000|2022-07-01 11:07:20|601.97|594.17|601.89|594.09|602.07|594.27|601.89|594.09|22
1656673650000|2022-07-01 11:07:30|601.88|594.08|602.05|594.25|602.12|594.32|601.86|594.06|30
1656673660000|2022-07-01 11:07:40|602.06|594.26|602.65|594.85|602.7|594.9|602.03|594.23|30
1656673670000|2022-07-01 11:07:50|602.66|594.86|603.02|595.22|603.22|595.42|602.66|594.86|29
1656673680000|2022-07-01 11:08:00|602.99|595.19|602.76|594.96|603.18|595.38|602.45|594.65|24
1656673690000|2022-07-01 11:08:10|602.78|594.98|603.01|595.21|603.01|595.21|602.78|594.98|23
1656673700000|2022-07-01 11:08:20|603.02|595.22|602.31|594.51|603.02|595.22|602.31|594.51|27
1656673710000|2022-07-01 11:08:30|602.28|594.48|602.2|594.4|602.36|594.56|602.12|594.32|26
1656673720000|2022-07-01 11:08:40|602.3|594.5|602.85|595.05|602.94|595.14|602.3|594.5|26
1656673730000|2022-07-01 11:08:50|602.83|595.03|602.99|595.19|603.15|595.35|602.68|594.88|25
1656673740000|2022-07-01 11:09:00|602.98|595.18|602.58|594.78|603.01|595.21|602.58|594.78|29
1656673750000|2022-07-01 11:09:10|602.46|594.66|603.08|595.28|603.19|595.39|602.46|594.66|27
1656673760000|2022-07-01 11:09:20|603.07|595.27|602.95|595.15|603.07|595.27|602.78|594.98|28
1656673770000|2022-07-01 11:09:30|603.05|595.25|602.97|595.17|603.05|595.25|602.85|595.05|20
1656673780000|2022-07-01 11:09:40|602.88|595.08|603.65|595.85|603.65|595.85|602.88|595.08|26
1656673790000|2022-07-01 11:09:50|603.45|595.65|603.15|595.35|603.76|595.96|603.05|595.25|26
1656673800000|2022-07-01 11:10:00|603.1|595.3|603.04|595.24|603.17|595.37|603.04|595.24|18
1656673810000|2022-07-01 11:10:10|603.16|595.36|602.75|594.95|603.16|595.36|602.46|594.66|27
1656673820000|2022-07-01 11:10:20|602.74|594.94|602.9|595.1|603.08|595.28|602.74|594.94|29
1656673830000|2022-07-01 11:10:30|603.02|595.22|602.96|595.16|603.02|595.22|602.87|595.07|17
1656673840000|2022-07-01 11:10:40|602.99|595.19|603.17|595.37|603.22|595.42|602.9|595.1|24
1656673850000|2022-07-01 11:10:50|603.2|595.4|602.97|595.17|603.29|595.49|602.97|595.17|30
1656673860000|2022-07-01 11:11:00|602.96|595.16|602.36|594.56|603.02|595.22|602.3|594.5|28
1656673870000|2022-07-01 11:11:10|602.4|594.6|602.1|594.3|602.41|594.61|602.09|594.29|23
1656673880000|2022-07-01 11:11:20|602.13|594.33|601.9|594.1|602.15|594.35|601.8|594|27
1656673890000|2022-07-01 11:11:30|602.13|594.33|602.28|594.48|602.32|594.52|602.13|594.33|26
1656673900000|2022-07-01 11:11:40|602.29|594.49|602.72|594.92|602.73|594.93|602.01|594.21|23
1656673910000|2022-07-01 11:11:50|602.63|594.83|602.02|594.22|602.63|594.83|602.01|594.21|26
1656673920000|2022-07-01 11:12:00|602.01|594.21|602.04|594.24|602.1|594.3|601.93|594.13|30
1656673930000|2022-07-01 11:12:10|602.03|594.23|602.27|594.47|602.28|594.48|601.94|594.14|32
1656673940000|2022-07-01 11:12:20|602.22|594.42|602.62|594.82|602.8|595|602.22|594.42|26
1656673950000|2022-07-01 11:12:30|602.34|594.54|602.81|595.01|602.82|595.02|602.34|594.54|23
1656673960000|2022-07-01 11:12:40|602.82|595.02|602.69|594.89|602.82|595.02|602.63|594.83|28
1656673970000|2022-07-01 11:12:50|602.71|594.91|602.4|594.6|602.87|595.07|602.3|594.5|26
1656673980000|2022-07-01 11:13:00|602.43|594.63|602.68|594.88|602.69|594.89|602.17|594.37|28
1656673990000|2022-07-01 11:13:10|602.69|594.89|602.35|594.55|602.69|594.89|602.08|594.28|26
1656674000000|2022-07-01 11:13:20|602.33|594.53|602.06|594.26|602.33|594.53|602.06|594.26|27
1656674010000|2022-07-01 11:13:30|602.07|594.27|602.17|594.37|602.23|594.43|601.99|594.19|25
1656674020000|2022-07-01 11:13:40|602.13|594.33|602.2|594.4|602.26|594.46|602.13|594.33|26
1656674030000|2022-07-01 11:13:50|602.24|594.44|602.19|594.39|602.27|594.47|602.1|594.3|20
1656674040000|2022-07-01 11:14:00|602.18|594.38|602.26|594.46|602.3|594.5|602.12|594.32|25
1656674050000|2022-07-01 11:14:10|602.22|594.42|602.08|594.28|602.87|595.07|602.07|594.27|25
1656674060000|2022-07-01 11:14:20|602.09|594.29|602.01|594.21|602.32|594.52|602.01|594.21|20
1656674070000|2022-07-01 11:14:30|601.99|594.19|602.04|594.24|602.29|594.49|601.98|594.18|30
1656674080000|2022-07-01 11:14:40|602|594.2|601.98|594.18|602.1|594.3|601.96|594.16|19
1656674090000|2022-07-01 11:14:50|601.97|594.17|602.19|594.39|602.26|594.46|601.94|594.14|25
1656674100000|2022-07-01 11:15:00|602.21|594.41|602.19|594.39|602.87|595.07|602.19|594.39|29
1656674110000|2022-07-01 11:15:10|602.18|594.38|601.99|594.19|602.22|594.42|601.96|594.16|15
1656674120000|2022-07-01 11:15:20|602|594.2|602.16|594.36|602.32|594.52|601.94|594.14|23
1656674130000|2022-07-01 11:15:30|602.15|594.35|602.98|595.18|603.09|595.29|602.11|594.31|33
1656674140000|2022-07-01 11:15:40|602.99|595.19|603.16|595.36|603.24|595.44|602.99|595.19|24
1656674150000|2022-07-01 11:15:50|603.17|595.37|603.51|595.71|603.63|595.83|603.17|595.37|26
1656674160000|2022-07-01 11:16:00|603.37|595.57|602.84|595.04|603.37|595.57|602.79|594.99|34
1656674170000|2022-07-01 11:16:10|602.88|595.08|602.3|594.5|602.96|595.16|602.25|594.45|26
1656674180000|2022-07-01 11:16:20|602.32|594.52|602.37|594.57|602.43|594.63|602.25|594.45|24
1656674190000|2022-07-01 11:16:30|602.38|594.58|601.97|594.17|602.38|594.58|601.97|594.17|27
1656674200000|2022-07-01 11:16:40|601.96|594.16|601.62|593.82|602.1|594.3|601.29|593.49|35
1656674210000|2022-07-01 11:16:50|601.63|593.83|602.04|594.24|602.07|594.27|601.62|593.82|32
1656674220000|2022-07-01 11:17:00|602.02|594.22|600.99|593.19|602.02|594.22|600.78|592.98|34
1656674230000|2022-07-01 11:17:10|601.06|593.26|601.13|593.33|601.27|593.47|600.98|593.18|20
1656674240000|2022-07-01 11:17:20|601.14|593.34|601.69|593.89|601.69|593.89|601.11|593.31|24
1656674250000|2022-07-01 11:17:30|601.68|593.88|601.33|593.53|601.71|593.91|601.12|593.32|28
1656674260000|2022-07-01 11:17:40|601.32|593.52|602.07|594.27|602.12|594.32|601.21|593.41|31
1656674270000|2022-07-01 11:17:50|602.11|594.31|603.13|595.33|603.26|595.46|602.11|594.31|33
1656674280000|2022-07-01 11:18:00|603.15|595.35|602.89|595.09|603.15|595.35|602.86|595.06|27
1656674290000|2022-07-01 11:18:10|602.9|595.1|603.58|595.78|603.97|596.17|602.9|595.1|34
1656674300000|2022-07-01 11:18:20|603.56|595.76|603.68|595.88|603.96|596.16|603.53|595.73|23
1656674310000|2022-07-01 11:18:30|603.64|595.84|602.87|595.07|603.65|595.85|602.74|594.94|31
1656674320000|2022-07-01 11:18:40|602.93|595.13|603.01|595.21|603.03|595.23|602.45|594.65|32
1656674330000|2022-07-01 11:18:50|603|595.2|602.16|594.36|603|595.2|602.13|594.33|28
1656674340000|2022-07-01 11:19:00|602.15|594.35|602.09|594.29|602.15|594.35|601.98|594.18|17
1656674350000|2022-07-01 11:19:10|602.07|594.27|602.23|594.43|602.24|594.44|602.05|594.25|20
1656674360000|2022-07-01 11:19:20|602.35|594.55|602.86|595.06|603.23|595.43|602.35|594.55|23
1656674370000|2022-07-01 11:19:30|602.82|595.02|602.88|595.08|602.99|595.19|602.67|594.87|29
1656674380000|2022-07-01 11:19:40|602.87|595.07|602.83|595.03|603.02|595.22|602.83|595.03|25
1656674390000|2022-07-01 11:19:50|602.89|595.09|602.95|595.15|603|595.2|602.81|595.01|23
1656674400000|2022-07-01 11:20:00|602.97|595.17|603.28|595.48|603.28|595.48|602.91|595.11|21
1656674410000|2022-07-01 11:20:10|603.29|595.49|603.35|595.55|603.35|595.55|603.16|595.36|21
1656674420000|2022-07-01 11:20:20|603.29|595.49|603.59|595.79|603.59|595.79|603.07|595.27|22
1656674430000|2022-07-01 11:20:30|603.57|595.77|603.58|595.78|603.6|595.8|602.93|595.13|26
1656674440000|2022-07-01 11:20:40|603.6|595.8|602.86|595.06|603.62|595.82|602.86|595.06|27
1656674450000|2022-07-01 11:20:50|602.85|595.05|602.95|595.15|603.27|595.47|602.73|594.93|24
1656674460000|2022-07-01 11:21:00|602.98|595.18|603.14|595.34|603.27|595.47|602.91|595.11|25
1656674470000|2022-07-01 11:21:10|603.13|595.33|603.23|595.43|603.23|595.43|602.98|595.18|26
1656674480000|2022-07-01 11:21:20|603.24|595.44|603.2|595.4|603.3|595.5|603.11|595.31|23
1656674490000|2022-07-01 11:21:30|603.22|595.42|603.17|595.37|603.26|595.46|603.09|595.29|19
1656674500000|2022-07-01 11:21:40|603.16|595.36|603.02|595.22|603.16|595.36|602.99|595.19|26
1656674510000|2022-07-01 11:21:50|603|595.2|603.07|595.27|603.07|595.27|602.93|595.13|25
1656674520000|2022-07-01 11:22:00|603.13|595.33|603.18|595.38|603.19|595.39|603.07|595.27|22
1656674530000|2022-07-01 11:22:10|603.14|595.34|602.97|595.17|603.2|595.4|602.97|595.17|14
1656674540000|2022-07-01 11:22:20|602.94|595.14|603.1|595.3|603.13|595.33|602.75|594.95|27
1656674550000|2022-07-01 11:22:30|603.09|595.29|603.08|595.28|603.15|595.35|602.95|595.15|17
1656674560000|2022-07-01 11:22:40|603.04|595.24|603.25|595.45|603.34|595.54|603.02|595.22|18
1656674570000|2022-07-01 11:22:50|603.24|595.44|603.26|595.46|603.35|595.55|603.24|595.44|23
1656674580000|2022-07-01 11:23:00|603.22|595.42|603.26|595.46|603.31|595.51|603.18|595.38|22
1656674590000|2022-07-01 11:23:10|603.27|595.47|603.2|595.4|603.27|595.47|602.78|594.98|22
1656674600000|2022-07-01 11:23:20|603.27|595.47|603.24|595.44|603.31|595.51|603.12|595.32|17
1656674610000|2022-07-01 11:23:30|603.23|595.43|603.29|595.49|603.32|595.52|602.98|595.18|30
1656674620000|2022-07-01 11:23:40|603.28|595.48|603.28|595.48|603.32|595.52|603.24|595.44|18
1656674630000|2022-07-01 11:23:50|603.23|595.43|603.29|595.49|603.35|595.55|603.2|595.4|19
1656674640000|2022-07-01 11:24:00|603.22|595.42|603.11|595.31|603.23|595.43|603.05|595.25|18
1656674650000|2022-07-01 11:24:10|603.12|595.32|603.27|595.47|603.27|595.47|603.12|595.32|20
1656674660000|2022-07-01 11:24:20|603.32|595.52|604.16|596.36|604.16|596.36|603.3|595.5|28
1656674670000|2022-07-01 11:24:30|604.09|596.29|603.45|595.65|604.09|596.29|603.41|595.61|20
1656674680000|2022-07-01 11:24:40|603.37|595.57|603.73|595.93|603.74|595.94|603.2|595.4|24
1656674690000|2022-07-01 11:24:50|603.7|595.9|603.82|596.02|603.89|596.09|603.67|595.87|16
1656674700000|2022-07-01 11:25:00|603.83|596.03|603.69|595.89|604.01|596.21|603.67|595.87|27
1656674710000|2022-07-01 11:25:10|603.85|596.05|603.8|596|603.85|596.05|603.7|595.9|18
1656674720000|2022-07-01 11:25:20|603.83|596.03|603.84|596.04|603.86|596.06|603.81|596.01|9
1656674730000|2022-07-01 11:25:30|603.83|596.03|602.92|595.12|603.9|596.1|602.92|595.12|19
1656674740000|2022-07-01 11:25:40|602.93|595.13|602.88|595.08|603.16|595.36|602.88|595.08|18
1656674750000|2022-07-01 11:25:50|603.15|595.35|603|595.2|603.15|595.35|602.88|595.08|26
1656674760000|2022-07-01 11:26:00|602.98|595.18|603.98|596.18|604.1|596.3|602.98|595.18|30
1656674770000|2022-07-01 11:26:10|604.06|596.26|603.84|596.04|604.1|596.3|603.82|596.02|26
1656674780000|2022-07-01 11:26:20|603.85|596.05|603.64|595.84|604.11|596.31|603.21|595.41|29
1656674790000|2022-07-01 11:26:30|603.66|595.86|603.72|595.92|603.72|595.92|603.52|595.72|22
1656674800000|2022-07-01 11:26:40|603.6|595.8|603.51|595.71|603.65|595.85|603.51|595.71|24
1656674810000|2022-07-01 11:26:50|603.31|595.51|603.41|595.61|603.45|595.65|603.26|595.46|27
1656674820000|2022-07-01 11:27:00|603.4|595.6|603.79|595.99|603.83|596.03|603.29|595.49|28
1656674830000|2022-07-01 11:27:10|603.75|595.95|603.43|595.63|603.77|595.97|603.21|595.41|25
1656674840000|2022-07-01 11:27:20|603.42|595.62|603.02|595.22|603.42|595.62|603.02|595.22|24
1656674850000|2022-07-01 11:27:30|603.01|595.21|603.11|595.31|603.37|595.57|603.01|595.21|29
1656674860000|2022-07-01 11:27:40|603.1|595.3|603.11|595.31|603.24|595.44|603.03|595.23|22
1656674870000|2022-07-01 11:27:50|603.08|595.28|603.18|595.38|603.19|595.39|603.04|595.24|21
1656674880000|2022-07-01 11:28:00|603.17|595.37|603.18|595.38|603.21|595.41|603.11|595.31|15
1656674890000|2022-07-01 11:28:10|603.17|595.37|603.16|595.36|603.25|595.45|603.11|595.31|20
1656674900000|2022-07-01 11:28:20|603.19|595.39|603.28|595.48|603.28|595.48|603.13|595.33|11
1656674910000|2022-07-01 11:28:30|603.19|595.39|603.27|595.47|603.27|595.47|603.16|595.36|16
1656674920000|2022-07-01 11:28:40|603.28|595.48|604.26|596.46|604.53|596.73|603.25|595.45|22
1656674930000|2022-07-01 11:28:50|604.24|596.44|604.28|596.48|604.3|596.5|604.24|596.44|9
1656674940000|2022-07-01 11:29:00|604.3|596.5|604.29|596.49|604.36|596.56|604.16|596.36|17
1656674950000|2022-07-01 11:29:10|604.27|596.47|604.34|596.54|604.36|596.56|604.21|596.41|17
1656674960000|2022-07-01 11:29:20|604.36|596.56|604.07|596.27|604.36|596.56|603.93|596.13|24
1656674970000|2022-07-01 11:29:30|604.06|596.26|604.01|596.21|604.06|596.26|603.98|596.18|20
1656674980000|2022-07-01 11:29:40|604.04|596.24|604.14|596.34|604.21|596.41|604.04|596.24|14
1656674990000|2022-07-01 11:29:50|604.13|596.33|604.07|596.27|604.14|596.34|604.06|596.26|11
1656675000000|2022-07-01 11:30:00|604.01|596.21|604.17|596.37|604.22|596.42|604.01|596.21|20
1656675010000|2022-07-01 11:30:10|604.2|596.4|604.27|596.47|604.28|596.48|604.16|596.36|17
1656675020000|2022-07-01 11:30:20|604.23|596.43|604.23|596.43|604.27|596.47|604.2|596.4|16
1656675030000|2022-07-01 11:30:30|604.18|596.38|604.06|596.26|604.18|596.38|604.03|596.23|20
1656675040000|2022-07-01 11:30:40|604.05|596.25|604|596.2|604.05|596.25|604|596.2|9
1656675050000|2022-07-01 11:30:50|604.01|596.21|603.97|596.17|604.09|596.29|603.93|596.13|20
1656675060000|2022-07-01 11:31:00|603.98|596.18|603.92|596.12|604|596.2|603.91|596.11|21
1656675070000|2022-07-01 11:31:10|603.94|596.14|604.03|596.23|604.06|596.26|603.77|595.97|26
1656675080000|2022-07-01 11:31:20|604.04|596.24|604.05|596.25|604.11|596.31|603.9|596.1|24
1656675090000|2022-07-01 11:31:30|604|596.2|604.86|597.06|604.86|597.06|603.95|596.15|26
1656675100000|2022-07-01 11:31:40|604.88|597.08|604.77|596.97|604.96|597.16|604.67|596.87|24
1656675110000|2022-07-01 11:31:50|604.78|596.98|604.91|597.11|604.93|597.13|604.14|596.34|31
1656675120000|2022-07-01 11:32:00|604.93|597.13|604.31|596.51|604.94|597.14|604.23|596.43|18
1656675130000|2022-07-01 11:32:10|604.3|596.5|604.58|596.78|604.61|596.81|604.12|596.32|19
1656675140000|2022-07-01 11:32:20|604.57|596.77|604.12|596.32|604.61|596.81|604.04|596.24|24
1656675150000|2022-07-01 11:32:30|604.09|596.29|603.93|596.13|604.09|596.29|603.85|596.05|25
1656675160000|2022-07-01 11:32:40|603.9|596.1|604.06|596.26|604.09|596.29|603.89|596.09|19
1656675170000|2022-07-01 11:32:50|604.03|596.23|603.95|596.15|604.05|596.25|603.94|596.14|20
1656675180000|2022-07-01 11:33:00|603.94|596.14|603.93|596.13|603.94|596.14|603.77|595.97|22
1656675190000|2022-07-01 11:33:10|603.92|596.12|603.87|596.07|603.94|596.14|603.78|595.98|25
1656675200000|2022-07-01 11:33:20|603.88|596.08|603.85|596.05|603.9|596.1|603.77|595.97|16
1656675210000|2022-07-01 11:33:30|603.84|596.04|603.38|595.58|603.86|596.06|603.13|595.33|27
1656675220000|2022-07-01 11:33:40|603.39|595.59|603.61|595.81|603.69|595.89|603.39|595.59|22
1656675230000|2022-07-01 11:33:50|603.62|595.82|603.7|595.9|603.71|595.91|603.6|595.8|14
1656675240000|2022-07-01 11:34:00|603.69|595.89|603.77|595.97|603.78|595.98|603.68|595.88|16
1656675250000|2022-07-01 11:34:10|603.75|595.95|603.64|595.84|603.88|596.08|603.63|595.83|18
1656675260000|2022-07-01 11:34:20|603.65|595.85|603.8|596|603.8|596|603.65|595.85|17
1656675270000|2022-07-01 11:34:30|603.81|596.01|603.84|596.04|603.87|596.07|603.67|595.87|21
1656675280000|2022-07-01 11:34:40|603.85|596.05|603.77|595.97|603.85|596.05|603.77|595.97|14
1656675290000|2022-07-01 11:34:50|603.79|595.99|603.83|596.03|603.88|596.08|603.78|595.98|18
1656675300000|2022-07-01 11:35:00|603.88|596.08|603.85|596.05|603.96|596.16|603.84|596.04|17
1656675310000|2022-07-01 11:35:10|603.82|596.02|604.09|596.29|604.09|596.29|603.82|596.02|16
1656675320000|2022-07-01 11:35:20|604.1|596.3|604.22|596.42|604.22|596.42|604|596.2|19
1656675330000|2022-07-01 11:35:30|604.23|596.43|604.8|597|604.84|597.04|604.19|596.39|28
1656675340000|2022-07-01 11:35:40|604.73|596.93|604.3|596.5|604.75|596.95|603.94|596.14|22
1656675350000|2022-07-01 11:35:50|604.17|596.37|604.17|596.37|604.31|596.51|603.9|596.1|23
1656675360000|2022-07-01 11:36:00|604.18|596.38|603.89|596.09|604.72|596.92|603.89|596.09|32
1656675370000|2022-07-01 11:36:10|603.83|596.03|603.97|596.17|604.18|596.38|603.83|596.03|25
1656675380000|2022-07-01 11:36:20|604.04|596.24|603.81|596.01|604.04|596.24|603.29|595.49|28
1656675390000|2022-07-01 11:36:30|603.87|596.07|603.96|596.16|603.99|596.19|603.81|596.01|28
1656675400000|2022-07-01 11:36:40|603.95|596.15|603.86|596.06|603.96|596.16|603.77|595.97|23
1656675410000|2022-07-01 11:36:50|603.96|596.16|603.89|596.09|603.98|596.18|603.69|595.89|23
1656675420000|2022-07-01 11:37:00|603.88|596.08|603.88|596.08|603.95|596.15|603.81|596.01|22
1656675430000|2022-07-01 11:37:10|603.89|596.09|604.92|597.12|604.94|597.14|603.89|596.09|25
1656675440000|2022-07-01 11:37:20|604.93|597.13|604.97|597.17|604.98|597.18|604.79|596.99|24
1656675450000|2022-07-01 11:37:30|605|597.2|604.94|597.14|605|597.2|604.91|597.11|11
1656675460000|2022-07-01 11:37:40|604.96|597.16|604.83|597.03|604.96|597.16|604.69|596.89|24
1656675470000|2022-07-01 11:37:50|604.82|597.02|604.74|596.94|604.82|597.02|604.29|596.49|17
1656675480000|2022-07-01 11:38:00|604.71|596.91|604.42|596.62|604.79|596.99|604.42|596.62|29
1656675490000|2022-07-01 11:38:10|604.4|596.6|604.09|596.29|604.4|596.6|604.07|596.27|10
1656675500000|2022-07-01 11:38:20|604.04|596.24|604.09|596.29|604.09|596.29|604.04|596.24|2
1656675510000|2022-07-01 11:38:30|604.1|596.3|604.99|597.19|605.01|597.21|604.09|596.29|21
1656675520000|2022-07-01 11:38:40|604.98|597.18|604.84|597.04|604.98|597.18|604.81|597.01|17
1656675530000|2022-07-01 11:38:50|604.85|597.05|604.95|597.15|604.97|597.17|604.81|597.01|19
1656675540000|2022-07-01 11:39:00|604.91|597.11|604.92|597.12|604.92|597.12|604.87|597.07|10
1656675550000|2022-07-01 11:39:10|604.98|597.18|605.74|597.94|605.74|597.94|604.92|597.12|18
1656675560000|2022-07-01 11:39:20|605.77|597.97|605.18|597.38|605.98|598.18|604.92|597.12|36
1656675570000|2022-07-01 11:39:30|605.16|597.36|603.9|596.1|605.21|597.41|603.9|596.1|25
1656675580000|2022-07-01 11:39:40|603.85|596.05|604.14|596.34|604.33|596.53|603.85|596.05|28
1656675590000|2022-07-01 11:39:50|604.13|596.33|604.12|596.32|604.13|596.33|603.95|596.15|20
1656675600000|2022-07-01 11:40:00|604.13|596.33|604.26|596.46|604.36|596.56|604.02|596.22|26
1656675610000|2022-07-01 11:40:10|604.25|596.45|604.21|596.41|604.28|596.48|604.15|596.35|9
1656675620000|2022-07-01 11:40:20|604.2|596.4|604.23|596.43|604.23|596.43|604.17|596.37|10
1656675630000|2022-07-01 11:40:30|604.22|596.42|604.17|596.37|604.22|596.42|604.15|596.35|8
1656675640000|2022-07-01 11:40:40|604.18|596.38|605.11|597.31|605.12|597.32|604.18|596.38|17
1656675650000|2022-07-01 11:40:50|605.14|597.34|604.96|597.16|605.14|597.34|604.81|597.01|34
1656675660000|2022-07-01 11:41:00|604.95|597.15|604.31|596.51|605.05|597.25|604.22|596.42|23
1656675670000|2022-07-01 11:41:10|604.4|596.6|603.95|596.15|604.4|596.6|603.67|595.87|20
1656675680000|2022-07-01 11:41:20|603.94|596.14|603.35|595.55|603.94|596.14|603.33|595.53|23
1656675690000|2022-07-01 11:41:30|603.33|595.53|603.15|595.35|603.34|595.54|603.06|595.26|26
1656675700000|2022-07-01 11:41:40|603.13|595.33|603.2|595.4|603.2|595.4|603.07|595.27|14
1656675710000|2022-07-01 11:41:50|603.21|595.41|603.18|595.38|603.22|595.42|603.18|595.38|16
1656675720000|2022-07-01 11:42:00|603.2|595.4|603.19|595.39|603.51|595.71|603.18|595.38|23
1656675730000|2022-07-01 11:42:10|603.17|595.37|603.1|595.3|603.17|595.37|603.1|595.3|21
1656675740000|2022-07-01 11:42:20|603.11|595.31|603.04|595.24|603.17|595.37|602.91|595.11|25
1656675750000|2022-07-01 11:42:30|603.03|595.23|603.05|595.25|603.06|595.26|602.99|595.19|12
1656675760000|2022-07-01 11:42:40|603.03|595.23|603.03|595.23|603.07|595.27|603.02|595.22|12
1656675770000|2022-07-01 11:42:50|603.02|595.22|603.11|595.31|603.16|595.36|603.02|595.22|18
1656675780000|2022-07-01 11:43:00|603.1|595.3|602.72|594.92|603.1|595.3|602.45|594.65|25
1656675790000|2022-07-01 11:43:10|602.74|594.94|602.89|595.09|603|595.2|602.73|594.93|30
1656675800000|2022-07-01 11:43:20|602.91|595.11|603.1|595.3|603.14|595.34|602.91|595.11|26
1656675810000|2022-07-01 11:43:30|603.02|595.22|603.55|595.75|603.55|595.75|603.01|595.21|29
1656675820000|2022-07-01 11:43:40|603.68|595.88|603.12|595.32|603.68|595.88|603.09|595.29|23
1656675830000|2022-07-01 11:43:50|603.04|595.24|603.08|595.28|603.33|595.53|603.03|595.23|24
1656675840000|2022-07-01 11:44:00|603.05|595.25|603.17|595.37|603.31|595.51|602.98|595.18|21
1656675850000|2022-07-01 11:44:10|603.18|595.38|603.25|595.45|603.35|595.55|603.18|595.38|19
1656675860000|2022-07-01 11:44:20|603.24|595.44|603.25|595.45|603.34|595.54|603.17|595.37|21
1656675870000|2022-07-01 11:44:30|603.26|595.46|603.25|595.45|603.29|595.49|603.16|595.36|20
1656675880000|2022-07-01 11:44:40|603.26|595.46|603.71|595.91|603.71|595.91|603.19|595.39|22
1656675890000|2022-07-01 11:44:50|603.66|595.86|603.41|595.61|603.93|596.13|603.38|595.58|26
1656675900000|2022-07-01 11:45:00|603.39|595.59|603.26|595.46|603.39|595.59|603.04|595.24|22
1656675910000|2022-07-01 11:45:10|603.3|595.5|603.29|595.49|603.37|595.57|603.06|595.26|25
1656675920000|2022-07-01 11:45:20|603.28|595.48|603.29|595.49|603.34|595.54|603.14|595.34|24
1656675930000|2022-07-01 11:45:30|603.3|595.5|603.24|595.44|603.32|595.52|603.12|595.32|23
1656675940000|2022-07-01 11:45:40|603.22|595.42|603.25|595.45|603.25|595.45|603.12|595.32|19
1656675950000|2022-07-01 11:45:50|603.26|595.46|603.24|595.44|603.26|595.46|603.13|595.33|10
1656675960000|2022-07-01 11:46:00|603.25|595.45|603.08|595.28|603.25|595.45|603.06|595.26|11
1656675970000|2022-07-01 11:46:10|603.09|595.29|603.13|595.33|603.18|595.38|603.09|595.29|12
1656675980000|2022-07-01 11:46:20|603.16|595.36|603.08|595.28|603.18|595.38|603.08|595.28|10
1656675990000|2022-07-01 11:46:30|603.1|595.3|603.12|595.32|603.18|595.38|603.09|595.29|12
1656676000000|2022-07-01 11:46:40|603.1|595.3|603.12|595.32|603.12|595.32|603.08|595.28|6
1656676010000|2022-07-01 11:46:50|603.18|595.38|603.03|595.23|603.18|595.38|602.67|594.87|20
1656676020000|2022-07-01 11:47:00|603.02|595.22|602.35|594.55|603.02|595.22|602.35|594.55|20
1656676030000|2022-07-01 11:47:10|602.33|594.53|601.41|593.61|602.33|594.53|601.28|593.48|32
1656676040000|2022-07-01 11:47:20|601.34|593.54|601.35|593.55|602.01|594.21|601.32|593.52|33
1656676050000|2022-07-01 11:47:30|601.36|593.56|601.85|594.05|601.89|594.09|601.36|593.56|23
1656676060000|2022-07-01 11:47:40|601.87|594.07|601.99|594.19|601.99|594.19|601.85|594.05|21
1656676070000|2022-07-01 11:47:50|602|594.2|602.17|594.37|602.24|594.44|602|594.2|13
1656676080000|2022-07-01 11:48:00|602.15|594.35|602.14|594.34|602.15|594.35|601.82|594.02|22
1656676090000|2022-07-01 11:48:10|602.15|594.35|602.14|594.34|602.2|594.4|601.92|594.12|20
1656676100000|2022-07-01 11:48:20|602.15|594.35|602.07|594.27|602.17|594.37|602.05|594.25|16
1656676110000|2022-07-01 11:48:30|602.08|594.28|602.19|594.39|602.21|594.41|602.08|594.28|18
1656676120000|2022-07-01 11:48:40|602.16|594.36|602.26|594.46|602.26|594.46|602.13|594.33|18
1656676130000|2022-07-01 11:48:50|602.27|594.47|602.23|594.43|602.27|594.47|602.19|594.39|15
1656676140000|2022-07-01 11:49:00|602.28|594.48|601.98|594.18|602.28|594.48|601.97|594.17|23
1656676150000|2022-07-01 11:49:10|601.97|594.17|601.52|593.72|602.06|594.26|601.33|593.53|28
1656676160000|2022-07-01 11:49:20|601.55|593.75|601.5|593.7|601.63|593.83|601.43|593.63|23
1656676170000|2022-07-01 11:49:30|601.48|593.68|601.09|593.29|601.5|593.7|601.09|593.29|17
1656676180000|2022-07-01 11:49:40|601.1|593.3|601.86|594.06|601.87|594.07|601.03|593.23|24
1656676190000|2022-07-01 11:49:50|601.85|594.05|601.93|594.13|602.26|594.46|601.85|594.05|29
1656676200000|2022-07-01 11:50:00|601.9|594.1|602.06|594.26|602.06|594.26|601.84|594.04|9
1656676210000|2022-07-01 11:50:10|602.01|594.21|601.8|594|602.08|594.28|601.8|594|25
1656676220000|2022-07-01 11:50:20|601.83|594.03|602.06|594.26|602.23|594.43|601.6|593.8|28
1656676230000|2022-07-01 11:50:30|602.05|594.25|602.03|594.23|602.11|594.31|601.81|594.01|21
1656676240000|2022-07-01 11:50:40|602.06|594.26|602.15|594.35|602.34|594.54|601.91|594.11|25
1656676250000|2022-07-01 11:50:50|602.16|594.36|602.12|594.32|602.16|594.36|602.02|594.22|22
1656676260000|2022-07-01 11:51:00|602.13|594.33|602.14|594.34|602.2|594.4|602.13|594.33|6
1656676270000|2022-07-01 11:51:10|602.15|594.35|602.2|594.4|602.24|594.44|602.09|594.29|17
1656676280000|2022-07-01 11:51:20|602.25|594.45|601.88|594.08|602.25|594.45|601.63|593.83|17
1656676290000|2022-07-01 11:51:30|601.6|593.8|601.67|593.87|602.18|594.38|601.47|593.67|18
1656676300000|2022-07-01 11:51:40|601.72|593.92|601.68|593.88|601.97|594.17|601.55|593.75|13
1656676310000|2022-07-01 11:51:50|601.7|593.9|601.39|593.59|601.74|593.94|601.26|593.46|20
1656676320000|2022-07-01 11:52:00|601.37|593.57|601.38|593.58|601.47|593.67|601.28|593.48|26
1656676330000|2022-07-01 11:52:10|601.37|593.57|601.71|593.91|601.81|594.01|601.36|593.56|16
1656676340000|2022-07-01 11:52:20|601.73|593.93|601.56|593.76|601.75|593.95|601.55|593.75|9
1656676350000|2022-07-01 11:52:30|601.63|593.83|601.63|593.83|601.63|593.83|601.61|593.81|3
1656676360000|2022-07-01 11:52:40|601.9|594.1|601.86|594.06|601.9|594.1|601.84|594.04|4
1656676370000|2022-07-01 11:52:50|601.89|594.09|601.9|594.1|601.9|594.1|601.85|594.05|15
1656676380000|2022-07-01 11:53:00|601.87|594.07|601.8|594|601.87|594.07|601.76|593.96|5
1656676390000|2022-07-01 11:53:10|601.85|594.05|601.78|593.98|601.85|594.05|601.67|593.87|19
1656676400000|2022-07-01 11:53:20|601.75|593.95|601.81|594.01|601.84|594.04|601.72|593.92|14
1656676410000|2022-07-01 11:53:30|601.84|594.04|601.82|594.02|601.94|594.14|601.74|593.94|15
1656676420000|2022-07-01 11:53:40|601.83|594.03|601.87|594.07|601.96|594.16|601.81|594.01|14
1656676430000|2022-07-01 11:53:50|601.88|594.08|601.87|594.07|601.93|594.13|601.84|594.04|16
1656676440000|2022-07-01 11:54:00|601.88|594.08|601.69|593.89|601.9|594.1|601.69|593.89|26
1656676450000|2022-07-01 11:54:10|601.75|593.95|601.72|593.92|601.86|594.06|601.67|593.87|17
1656676460000|2022-07-01 11:54:20|601.66|593.86|601.87|594.07|601.9|594.1|601.66|593.86|22
1656676470000|2022-07-01 11:54:30|601.84|594.04|601.86|594.06|602.01|594.21|601.72|593.92|20
1656676480000|2022-07-01 11:54:40|601.72|593.92|601.7|593.9|601.78|593.98|601.67|593.87|16
1656676490000|2022-07-01 11:54:50|602.03|594.23|601.64|593.84|602.03|594.23|601.55|593.75|21
1656676500000|2022-07-01 11:55:00|601.66|593.86|601.56|593.76|602.03|594.23|601.23|593.43|29
1656676510000|2022-07-01 11:55:10|601.69|593.89|601.66|593.86|601.86|594.06|601.59|593.79|24
1656676520000|2022-07-01 11:55:20|601.57|593.77|602.07|594.27|602.07|594.27|601.57|593.77|19
1656676530000|2022-07-01 11:55:30|602.04|594.24|601.98|594.18|602.07|594.27|601.89|594.09|12
1656676540000|2022-07-01 11:55:40|601.99|594.19|602.05|594.25|602.17|594.37|601.9|594.1|17
1656676550000|2022-07-01 11:55:50|601.99|594.19|602.1|594.3|602.19|594.39|601.99|594.19|12
1656676560000|2022-07-01 11:56:00|602.11|594.31|601.71|593.91|602.2|594.4|601.71|593.91|18
1656676570000|2022-07-01 11:56:10|601.72|593.92|602.83|595.03|602.83|595.03|601.72|593.92|25
1656676580000|2022-07-01 11:56:20|602.61|594.81|602.86|595.06|602.93|595.13|602.55|594.75|25
1656676590000|2022-07-01 11:56:30|602.89|595.09|602.87|595.07|602.96|595.16|602.84|595.04|14
1656676600000|2022-07-01 11:56:40|602.86|595.06|602.45|594.65|603|595.2|602.41|594.61|23
1656676610000|2022-07-01 11:56:50|602.44|594.64|602.75|594.95|602.79|594.99|602.28|594.48|27
1656676620000|2022-07-01 11:57:00|602.76|594.96|603.85|596.05|603.87|596.07|602.76|594.96|33
1656676630000|2022-07-01 11:57:10|603.84|596.04|603.91|596.11|603.94|596.14|603.62|595.82|26
1656676640000|2022-07-01 11:57:20|603.89|596.09|603.94|596.14|603.97|596.17|603.58|595.78|26
1656676650000|2022-07-01 11:57:30|603.93|596.13|603.88|596.08|603.94|596.14|603.66|595.86|21
1656676660000|2022-07-01 11:57:40|603.86|596.06|603.24|595.44|603.96|596.16|603.24|595.44|24
1656676670000|2022-07-01 11:57:50|603.2|595.4|603.13|595.33|603.2|595.4|602.76|594.96|30
1656676680000|2022-07-01 11:58:00|603.01|595.21|602.98|595.18|603.1|595.3|602.92|595.12|26
1656676690000|2022-07-01 11:58:10|602.99|595.19|603.12|595.32|603.2|595.4|602.99|595.19|21
1656676700000|2022-07-01 11:58:20|603.15|595.35|603.88|596.08|604.05|596.25|603.08|595.28|29
1656676710000|2022-07-01 11:58:30|603.87|596.07|603.53|595.73|603.88|596.08|603.52|595.72|26
1656676720000|2022-07-01 11:58:40|603.55|595.75|603.78|595.98|603.99|596.19|603.55|595.75|29
1656676730000|2022-07-01 11:58:50|603.79|595.99|603.9|596.1|603.94|596.14|603.6|595.8|27
1656676740000|2022-07-01 11:59:00|603.86|596.06|603.83|596.03|603.86|596.06|603.7|595.9|21
1656676750000|2022-07-01 11:59:10|603.94|596.14|603.89|596.09|603.96|596.16|603.67|595.87|28
1656676760000|2022-07-01 11:59:20|603.92|596.12|603.82|596.02|603.98|596.18|603.75|595.95|13
1656676770000|2022-07-01 11:59:30|603.86|596.06|604.04|596.24|604.23|596.43|603.86|596.06|23
1656676780000|2022-07-01 11:59:40|604.03|596.23|604.09|596.29|604.15|596.35|603.99|596.19|20
1656676790000|2022-07-01 11:59:50|604.17|596.37|604.16|596.36|604.23|596.43|604.12|596.32|22
1656676800000|2022-07-01 12:00:00|604.14|596.34|604.17|596.37|604.17|596.37|603.96|596.16|28
1656676810000|2022-07-01 12:00:10|604.18|596.38|604.33|596.53|604.87|597.07|604.18|596.38|28
1656676820000|2022-07-01 12:00:20|604.27|596.47|603.51|595.71|604.29|596.49|603.51|595.71|29
1656676830000|2022-07-01 12:00:30|603.52|595.72|603.75|595.95|604.04|596.24|603.51|595.71|31
1656676840000|2022-07-01 12:00:40|603.77|595.97|603.75|595.95|603.99|596.19|603.68|595.88|31
1656676850000|2022-07-01 12:00:50|603.74|595.94|603.99|596.19|603.99|596.19|603.69|595.89|26
1656676860000|2022-07-01 12:01:00|604|596.2|604.14|596.34|604.14|596.34|603.88|596.08|21
1656676870000|2022-07-01 12:01:10|604.15|596.35|604.75|596.95|604.89|597.09|604.15|596.35|30
1656676880000|2022-07-01 12:01:20|604.79|596.99|605.16|597.36|605.16|597.36|604.59|596.79|27
1656676890000|2022-07-01 12:01:30|605.17|597.37|604.86|597.06|605.2|597.4|604.7|596.9|33
1656676900000|2022-07-01 12:01:40|604.85|597.05|604.66|596.86|604.9|597.1|604.33|596.53|22
1656676910000|2022-07-01 12:01:50|604.7|596.9|604.77|596.97|605|597.2|604.7|596.9|23
1656676920000|2022-07-01 12:02:00|604.78|596.98|604.37|596.57|604.83|597.03|604.19|596.39|25
1656676930000|2022-07-01 12:02:10|604.41|596.61|604.8|597|604.85|597.05|604.36|596.56|29
1656676940000|2022-07-01 12:02:20|604.83|597.03|604.9|597.1|604.91|597.11|604.79|596.99|14
1656676950000|2022-07-01 12:02:30|604.86|597.06|604.85|597.05|604.91|597.11|604.73|596.93|21
1656676960000|2022-07-01 12:02:40|604.84|597.04|604.99|597.19|604.99|597.19|604.83|597.03|17
1656676970000|2022-07-01 12:02:50|604.98|597.18|604.84|597.04|604.98|597.18|604.73|596.93|24
1656676980000|2022-07-01 12:03:00|604.85|597.05|604.91|597.11|604.91|597.11|604.77|596.97|20
1656676990000|2022-07-01 12:03:10|604.87|597.07|604.88|597.08|604.9|597.1|604.75|596.95|24
1656677000000|2022-07-01 12:03:20|604.89|597.09|604.85|597.05|604.91|597.11|604.83|597.03|16
1656677010000|2022-07-01 12:03:30|604.84|597.04|604.82|597.02|604.91|597.11|604.81|597.01|17
1656677020000|2022-07-01 12:03:40|604.84|597.04|604.94|597.14|605.03|597.23|604.84|597.04|20
1656677030000|2022-07-01 12:03:50|604.95|597.15|605.18|597.38|605.23|597.43|604.93|597.13|22
1656677040000|2022-07-01 12:04:00|605.16|597.36|605.85|598.05|605.89|598.09|605.09|597.29|28
1656677050000|2022-07-01 12:04:10|605.82|598.02|605.87|598.07|605.91|598.11|605.79|597.99|21
1656677060000|2022-07-01 12:04:20|605.83|598.03|605.86|598.06|605.99|598.19|605.83|598.03|22
1656677070000|2022-07-01 12:04:30|605.89|598.09|605.74|597.94|606.03|598.23|605.74|597.94|28
1656677080000|2022-07-01 12:04:40|605.73|597.93|605.89|598.09|606|598.2|605.68|597.88|25
1656677090000|2022-07-01 12:04:50|605.9|598.1|605.99|598.19|605.99|598.19|605.7|597.9|24
1656677100000|2022-07-01 12:05:00|605.94|598.14|605.92|598.12|606|598.2|605.7|597.9|21
1656677110000|2022-07-01 12:05:10|605.93|598.13|606.13|598.33|606.13|598.33|605.9|598.1|26
1656677120000|2022-07-01 12:05:20|606.14|598.34|605.95|598.15|606.14|598.34|605.93|598.13|31
1656677130000|2022-07-01 12:05:30|605.96|598.16|605.31|597.51|606.03|598.23|605.31|597.51|21
1656677140000|2022-07-01 12:05:40|605.29|597.49|605.36|597.56|605.36|597.56|605.25|597.45|24
1656677150000|2022-07-01 12:05:50|605.33|597.53|605.25|597.45|605.45|597.65|605.25|597.45|25
1656677160000|2022-07-01 12:06:00|605.28|597.48|605.16|597.36|605.33|597.53|604.96|597.16|19
1656677170000|2022-07-01 12:06:10|605.1|597.3|604.97|597.17|605.35|597.55|604.94|597.14|22
1656677180000|2022-07-01 12:06:20|604.95|597.15|605.8|598|605.85|598.05|604.95|597.15|21
1656677190000|2022-07-01 12:06:30|605.77|597.97|604.97|597.17|605.77|597.97|604.97|597.17|28
1656677200000|2022-07-01 12:06:40|605.02|597.22|605.16|597.36|605.29|597.49|605.02|597.22|25
1656677210000|2022-07-01 12:06:50|605.15|597.35|605.03|597.23|605.32|597.52|605.01|597.21|22
1656677220000|2022-07-01 12:07:00|605.01|597.21|604.97|597.17|605.38|597.58|604.79|596.99|29
1656677230000|2022-07-01 12:07:10|604.96|597.16|605.2|597.4|605.2|597.4|604.95|597.15|26
1656677240000|2022-07-01 12:07:20|605.19|597.39|605.16|597.36|605.19|597.39|605.09|597.29|13
1656677250000|2022-07-01 12:07:30|605.17|597.37|605.1|597.3|605.18|597.38|605.1|597.3|14
1656677260000|2022-07-01 12:07:40|605.01|597.21|604.86|597.06|605.01|597.21|604.86|597.06|6
1656677270000|2022-07-01 12:07:50|604.84|597.04|604.31|596.51|604.84|597.04|604.15|596.35|26
1656677280000|2022-07-01 12:08:00|604.32|596.52|604.29|596.49|604.39|596.59|603.94|596.14|27
1656677290000|2022-07-01 12:08:10|604.3|596.5|604.13|596.33|604.37|596.57|603.96|596.16|24
1656677300000|2022-07-01 12:08:20|603.94|596.14|603.99|596.19|604.24|596.44|603.83|596.03|27
1656677310000|2022-07-01 12:08:30|604.01|596.21|604.12|596.32|604.25|596.45|604.01|596.21|24
1656677320000|2022-07-01 12:08:40|604.15|596.35|603.95|596.15|604.36|596.56|603.94|596.14|26
1656677330000|2022-07-01 12:08:50|603.97|596.17|604.27|596.47|604.28|596.48|603.92|596.12|22
1656677340000|2022-07-01 12:09:00|604.26|596.46|604.14|596.34|604.28|596.48|604.14|596.34|19
1656677350000|2022-07-01 12:09:10|604.13|596.33|604.17|596.37|604.24|596.44|604.11|596.31|17
1656677360000|2022-07-01 12:09:20|604.19|596.39|604.18|596.38|604.25|596.45|604.13|596.33|20
1656677370000|2022-07-01 12:09:30|604.19|596.39|604.02|596.22|604.68|596.88|604.02|596.22|30
1656677380000|2022-07-01 12:09:40|604|596.2|604.22|596.42|604.27|596.47|603.93|596.13|24
1656677390000|2022-07-01 12:09:50|604.23|596.43|604.21|596.41|604.46|596.66|604.01|596.21|24
1656677400000|2022-07-01 12:10:00|604.24|596.44|603.92|596.12|604.3|596.5|603.92|596.12|20
1656677410000|2022-07-01 12:10:10|603.93|596.13|604.33|596.53|604.33|596.53|603.84|596.04|17
1656677420000|2022-07-01 12:10:20|604.27|596.47|604.1|596.3|604.3|596.5|603.88|596.08|22
1656677430000|2022-07-01 12:10:30|604.15|596.35|604.26|596.46|604.31|596.51|604.02|596.22|28
1656677440000|2022-07-01 12:10:40|604.31|596.51|604.06|596.26|604.34|596.54|604.06|596.26|23
1656677450000|2022-07-01 12:10:50|604.22|596.42|604.15|596.35|604.28|596.48|604.13|596.33|18
1656677460000|2022-07-01 12:11:00|604.14|596.34|603.93|596.13|604.26|596.46|603.88|596.08|19
1656677470000|2022-07-01 12:11:10|603.92|596.12|604.25|596.45|604.25|596.45|603.88|596.08|11
1656677480000|2022-07-01 12:11:20|604.22|596.42|604.14|596.34|604.24|596.44|603.96|596.16|20
1656677490000|2022-07-01 12:11:30|604.15|596.35|603.81|596.01|604.17|596.37|603.8|596|21
1656677500000|2022-07-01 12:11:40|603.82|596.02|604.23|596.43|604.24|596.44|603.81|596.01|18
1656677510000|2022-07-01 12:11:50|604.21|596.41|604.25|596.45|604.28|596.48|604.09|596.29|21
1656677520000|2022-07-01 12:12:00|604.24|596.44|604.07|596.27|604.24|596.44|603.98|596.18|23
1656677530000|2022-07-01 12:12:10|604.08|596.28|604.08|596.28|604.16|596.36|603.98|596.18|22
1656677540000|2022-07-01 12:12:20|604.09|596.29|604.08|596.28|604.1|596.3|603.96|596.16|16
1656677550000|2022-07-01 12:12:30|604.04|596.24|604|596.2|604.07|596.27|603.93|596.13|17
1656677560000|2022-07-01 12:12:40|603.97|596.17|604.08|596.28|604.26|596.46|603.96|596.16|22
1656677570000|2022-07-01 12:12:50|604.09|596.29|604.1|596.3|604.21|596.41|604.02|596.22|24
1656677580000|2022-07-01 12:13:00|604.11|596.31|604.06|596.26|604.24|596.44|604.06|596.26|25
1656677590000|2022-07-01 12:13:10|604.05|596.25|603.87|596.07|604.05|596.25|603.74|595.94|25
1656677600000|2022-07-01 12:13:20|603.97|596.17|603.82|596.02|604.05|596.25|603.82|596.02|24
1656677610000|2022-07-01 12:13:30|603.76|595.96|603.88|596.08|604.02|596.22|603.76|595.96|24
1656677620000|2022-07-01 12:13:40|603.94|596.14|604|596.2|604.09|596.29|603.92|596.12|21
1656677630000|2022-07-01 12:13:50|604.01|596.21|604.04|596.24|604.07|596.27|603.99|596.19|19
1656677640000|2022-07-01 12:14:00|604.05|596.25|603.99|596.19|604.07|596.27|603.98|596.18|20
1656677650000|2022-07-01 12:14:10|604|596.2|604.03|596.23|604.07|596.27|603.96|596.16|12
1656677660000|2022-07-01 12:14:20|604.1|596.3|604.77|596.97|604.84|597.04|604.1|596.3|23
1656677670000|2022-07-01 12:14:30|604.88|597.08|604.87|597.07|604.96|597.16|604.69|596.89|23
1656677680000|2022-07-01 12:14:40|604.88|597.08|605.02|597.22|605.49|597.69|604.88|597.08|29
1656677690000|2022-07-01 12:14:50|605.01|597.21|604.94|597.14|605.09|597.29|604.85|597.05|27
1656677700000|2022-07-01 12:15:00|604.93|597.13|604.8|597|605|597.2|604.8|597|26
1656677710000|2022-07-01 12:15:10|604.81|597.01|605.02|597.22|605.02|597.22|604.81|597.01|26
1656677720000|2022-07-01 12:15:20|605.03|597.23|604.95|597.15|605.06|597.26|604.93|597.13|18
1656677730000|2022-07-01 12:15:30|605.04|597.24|605.05|597.25|605.3|597.5|604.99|597.19|29
1656677740000|2022-07-01 12:15:40|605|597.2|605.35|597.55|605.35|597.55|604.98|597.18|27
1656677750000|2022-07-01 12:15:50|605.33|597.53|605.15|597.35|605.33|597.53|605.1|597.3|21
1656677760000|2022-07-01 12:16:00|605.14|597.34|605.2|597.4|605.31|597.51|605.08|597.28|23
1656677770000|2022-07-01 12:16:10|605.18|597.38|605.16|597.36|605.27|597.47|604.87|597.07|26
1656677780000|2022-07-01 12:16:20|605.24|597.44|605.28|597.48|605.29|597.49|605.05|597.25|20
1656677790000|2022-07-01 12:16:30|605.3|597.5|605.39|597.59|605.4|597.6|605.11|597.31|19
1656677800000|2022-07-01 12:16:40|605.36|597.56|606.88|599.08|607|599.2|605.36|597.56|33
1656677810000|2022-07-01 12:16:50|606.58|598.78|606.25|598.45|606.91|599.11|606.25|598.45|33
1656677820000|2022-07-01 12:17:00|606.23|598.43|606.27|598.47|606.34|598.54|606.23|598.43|18
1656677830000|2022-07-01 12:17:10|606.26|598.46|606.07|598.27|606.52|598.72|606.01|598.21|30
1656677840000|2022-07-01 12:17:20|606.08|598.28|607.87|600.07|607.89|600.09|606.08|598.28|26
1656677850000|2022-07-01 12:17:30|607.85|600.05|608.15|600.35|608.16|600.36|607.73|599.93|18
1656677860000|2022-07-01 12:17:40|608.14|600.34|607.51|599.71|608.17|600.37|607.51|599.71|24
1656677870000|2022-07-01 12:17:50|607.5|599.7|607.39|599.59|607.57|599.77|607.38|599.58|30
1656677880000|2022-07-01 12:18:00|607.35|599.55|606.6|598.8|607.35|599.55|606.43|598.63|31
1656677890000|2022-07-01 12:18:10|606.46|598.66|606.34|598.54|606.46|598.66|606.31|598.51|22
1656677900000|2022-07-01 12:18:20|606.3|598.5|606.14|598.34|606.3|598.5|606.11|598.31|24
1656677910000|2022-07-01 12:18:30|606.12|598.32|605.8|598|606.28|598.48|605.8|598|23
1656677920000|2022-07-01 12:18:40|605.78|597.98|605.95|598.15|606.2|598.4|605.76|597.96|28
1656677930000|2022-07-01 12:18:50|605.72|597.92|605.91|598.11|605.91|598.11|605.37|597.57|26
1656677940000|2022-07-01 12:19:00|605.86|598.06|605.23|597.43|605.9|598.1|605.21|597.41|21
1656677950000|2022-07-01 12:19:10|605.24|597.44|605.2|597.4|605.39|597.59|605.07|597.27|33
1656677960000|2022-07-01 12:19:20|605.19|597.39|605.09|597.29|605.19|597.39|605.06|597.26|21
1656677970000|2022-07-01 12:19:30|605.07|597.27|603.99|596.19|605.07|597.27|603.99|596.19|32
1656677980000|2022-07-01 12:19:40|603.96|596.16|602.99|595.19|604.03|596.23|602.62|594.82|34
1656677990000|2022-07-01 12:19:50|602.97|595.17|602.2|594.4|602.97|595.17|602.2|594.4|26
1656678000000|2022-07-01 12:20:00|602.25|594.45|601.8|594|602.3|594.5|601.46|593.66|30
1656678010000|2022-07-01 12:20:10|601.81|594.01|601.96|594.16|602.1|594.3|601.75|593.95|34
1656678020000|2022-07-01 12:20:20|601.95|594.15|602.15|594.35|602.15|594.35|601.94|594.14|29
1656678030000|2022-07-01 12:20:30|602.16|594.36|602.73|594.93|602.77|594.97|602.16|594.36|34
1656678040000|2022-07-01 12:20:40|602.91|595.11|602.73|594.93|602.95|595.15|602.72|594.92|28
1656678050000|2022-07-01 12:20:50|602.76|594.96|603.06|595.26|603.06|595.26|602.74|594.94|28
1656678060000|2022-07-01 12:21:00|602.98|595.18|604.33|596.53|604.36|596.56|602.98|595.18|30
1656678070000|2022-07-01 12:21:10|604.34|596.54|604.7|596.9|604.71|596.91|604|596.2|30
1656678080000|2022-07-01 12:21:20|604.57|596.77|604.92|597.12|604.93|597.13|604.57|596.77|27
1656678090000|2022-07-01 12:21:30|604.9|597.1|604.26|596.46|604.93|597.13|604.26|596.46|25
1656678100000|2022-07-01 12:21:40|604.24|596.44|603.97|596.17|604.24|596.44|603.73|595.93|25
1656678110000|2022-07-01 12:21:50|604.09|596.29|603.93|596.13|604.09|596.29|603.86|596.06|27
1656678120000|2022-07-01 12:22:00|603.94|596.14|603.83|596.03|604.12|596.32|603.68|595.88|30
1656678130000|2022-07-01 12:22:10|603.82|596.02|603.91|596.11|603.91|596.11|603.71|595.91|20
1656678140000|2022-07-01 12:22:20|603.93|596.13|603.5|595.7|604.16|596.36|603.3|595.5|29
1656678150000|2022-07-01 12:22:30|603.61|595.81|604.01|596.21|604.01|596.21|603.37|595.57|27
1656678160000|2022-07-01 12:22:40|604.06|596.26|603.87|596.07|604.06|596.26|603.86|596.06|18
1656678170000|2022-07-01 12:22:50|603.93|596.13|603.98|596.18|604.03|596.23|603.85|596.05|22
1656678180000|2022-07-01 12:23:00|604|596.2|603.91|596.11|604.03|596.23|603.85|596.05|27
1656678190000|2022-07-01 12:23:10|603.92|596.12|603.84|596.04|603.96|596.16|603.7|595.9|16
1656678200000|2022-07-01 12:23:20|603.8|596|603.77|595.97|603.83|596.03|603.75|595.95|17
1656678210000|2022-07-01 12:23:30|603.79|595.99|603.85|596.05|603.94|596.14|603.72|595.92|20
1656678220000|2022-07-01 12:23:40|603.86|596.06|603.76|595.96|603.9|596.1|603.65|595.85|20
1656678230000|2022-07-01 12:23:50|603.77|595.97|603.87|596.07|603.95|596.15|603.77|595.97|18
1656678240000|2022-07-01 12:24:00|603.86|596.06|603.76|595.96|603.93|596.13|603.75|595.95|23
1656678250000|2022-07-01 12:24:10|603.77|595.97|603.94|596.14|603.99|596.19|603.74|595.94|15
1656678260000|2022-07-01 12:24:20|603.91|596.11|603.83|596.03|604.07|596.27|603.79|595.99|23
1656678270000|2022-07-01 12:24:30|603.81|596.01|603.9|596.1|603.91|596.11|603.79|595.99|19
1656678280000|2022-07-01 12:24:40|603.89|596.09|603.9|596.1|603.92|596.12|603.71|595.91|20
1656678290000|2022-07-01 12:24:50|603.89|596.09|603.74|595.94|603.89|596.09|603.69|595.89|26
1656678300000|2022-07-01 12:25:00|603.72|595.92|603.78|595.98|604.17|596.37|603.68|595.88|30
1656678310000|2022-07-01 12:25:10|603.77|595.97|603.85|596.05|603.92|596.12|603.69|595.89|26
1656678320000|2022-07-01 12:25:20|603.87|596.07|603.88|596.08|604.02|596.22|603.84|596.04|25
1656678330000|2022-07-01 12:25:30|603.9|596.1|603.91|596.11|603.93|596.13|603.74|595.94|19
1656678340000|2022-07-01 12:25:40|603.9|596.1|603.99|596.19|604.02|596.22|603.86|596.06|26
1656678350000|2022-07-01 12:25:50|603.89|596.09|603.84|596.04|603.97|596.17|603.8|596|21
1656678360000|2022-07-01 12:26:00|603.85|596.05|604.07|596.27|604.12|596.32|603.85|596.05|21
1656678370000|2022-07-01 12:26:10|604.04|596.24|604.05|596.25|604.15|596.35|603.96|596.16|19
1656678380000|2022-07-01 12:26:20|604.04|596.24|605.05|597.25|605.08|597.28|604.04|596.24|27
1656678390000|2022-07-01 12:26:30|605.07|597.27|604.81|597.01|605.11|597.31|604.81|597.01|22
1656678400000|2022-07-01 12:26:40|604.79|596.99|605.02|597.22|605.15|597.35|604.79|596.99|30
1656678410000|2022-07-01 12:26:50|605.04|597.24|604.97|597.17|605.07|597.27|604.95|597.15|22
1656678420000|2022-07-01 12:27:00|604.96|597.16|605.03|597.23|605.1|597.3|604.95|597.15|23
1656678430000|2022-07-01 12:27:10|605.01|597.21|605.14|597.34|605.14|597.34|604.96|597.16|17
1656678440000|2022-07-01 12:27:20|605.15|597.35|605.16|597.36|605.23|597.43|605.06|597.26|22
1656678450000|2022-07-01 12:27:30|605.18|597.38|605.73|597.93|605.74|597.94|605.11|597.31|20
1656678460000|2022-07-01 12:27:40|605.76|597.96|606.13|598.33|606.36|598.56|605.72|597.92|30
1656678470000|2022-07-01 12:27:50|606.14|598.34|605.99|598.19|606.19|598.39|605.99|598.19|21
1656678480000|2022-07-01 12:28:00|606.05|598.25|607.12|599.32|607.26|599.46|605.57|597.77|35
1656678490000|2022-07-01 12:28:10|607.14|599.34|606.96|599.16|607.18|599.38|606.91|599.11|28
1656678500000|2022-07-01 12:28:20|607.04|599.24|607.15|599.35|607.17|599.37|606.97|599.17|31
1656678510000|2022-07-01 12:28:30|607.14|599.34|607.04|599.24|607.23|599.43|607.03|599.23|24
1656678520000|2022-07-01 12:28:40|607.06|599.26|606.98|599.18|607.07|599.27|606.94|599.14|22
1656678530000|2022-07-01 12:28:50|606.96|599.16|607.2|599.4|607.31|599.51|606.96|599.16|31
1656678540000|2022-07-01 12:29:00|607.16|599.36|607.23|599.43|607.41|599.61|607.08|599.28|31
1656678550000|2022-07-01 12:29:10|607.21|599.41|606.96|599.16|607.32|599.52|606.91|599.11|28
1656678560000|2022-07-01 12:29:20|606.94|599.14|606.58|598.78|607.03|599.23|606.55|598.75|23
1656678570000|2022-07-01 12:29:30|606.59|598.79|606.32|598.52|606.59|598.79|606.32|598.52|21
1656678580000|2022-07-01 12:29:40|606.29|598.49|606.21|598.41|606.61|598.81|606.15|598.35|17
1656678590000|2022-07-01 12:29:50|606.24|598.44|606.18|598.38|606.34|598.54|606.18|598.38|14
1656678600000|2022-07-01 12:30:00|606.19|598.39|606.28|598.48|606.28|598.48|606.19|598.39|14
1656678610000|2022-07-01 12:30:10|606.29|598.49|606.11|598.31|606.29|598.49|605.46|597.66|24
1656678620000|2022-07-01 12:30:20|606.12|598.32|606.01|598.21|606.12|598.32|605.8|598|23
1656678630000|2022-07-01 12:30:30|606|598.2|606.38|598.58|606.38|598.58|605.74|597.94|30
1656678640000|2022-07-01 12:30:40|606.21|598.41|606.11|598.31|606.21|598.41|605.88|598.08|18
1656678650000|2022-07-01 12:30:50|605.93|598.13|606.18|598.38|606.25|598.45|605.93|598.13|27
1656678660000|2022-07-01 12:31:00|606.19|598.39|606.19|598.39|606.31|598.51|606.13|598.33|24
1656678670000|2022-07-01 12:31:10|606.18|598.38|606.83|599.03|606.83|599.03|606.17|598.37|23
1656678680000|2022-07-01 12:31:20|606.78|598.98|607.03|599.23|607.16|599.36|606.71|598.91|24
1656678690000|2022-07-01 12:31:30|607.04|599.24|606.51|598.71|607.04|599.24|606.47|598.67|23
1656678700000|2022-07-01 12:31:40|606.5|598.7|606.37|598.57|606.53|598.73|606.37|598.57|24
1656678710000|2022-07-01 12:31:50|606.36|598.56|606.38|598.58|606.46|598.66|606.32|598.52|26
1656678720000|2022-07-01 12:32:00|606.39|598.59|606.39|598.59|606.4|598.6|606.37|598.57|20
1656678730000|2022-07-01 12:32:10|606.4|598.6|606.46|598.66|606.51|598.71|606.38|598.58|12
1656678740000|2022-07-01 12:32:20|606.45|598.65|606.4|598.6|606.47|598.67|606.35|598.55|19
1656678750000|2022-07-01 12:32:30|606.39|598.59|606.19|598.39|606.41|598.61|606.19|598.39|19
1656678760000|2022-07-01 12:32:40|606.2|598.4|606.39|598.59|606.55|598.75|606.18|598.38|22
1656678770000|2022-07-01 12:32:50|606.36|598.56|607.01|599.21|607.01|599.21|606.34|598.54|29
1656678780000|2022-07-01 12:33:00|607.02|599.22|606.5|598.7|607.12|599.32|606.49|598.69|27
1656678790000|2022-07-01 12:33:10|606.7|598.9|607.07|599.27|607.08|599.28|606.47|598.67|24
1656678800000|2022-07-01 12:33:20|607.08|599.28|607.37|599.57|607.41|599.61|607.07|599.27|28
1656678810000|2022-07-01 12:33:30|607.43|599.63|608.14|600.34|608.19|600.39|607.37|599.57|27
1656678820000|2022-07-01 12:33:40|608.08|600.28|607.93|600.13|608.16|600.36|607.79|599.99|25
1656678830000|2022-07-01 12:33:50|607.99|600.19|607.98|600.18|608.05|600.25|607.94|600.14|22
1656678840000|2022-07-01 12:34:00|607.97|600.17|607.36|599.56|608.04|600.24|607.36|599.56|22
1656678850000|2022-07-01 12:34:10|607.38|599.58|607.24|599.44|607.38|599.58|607.24|599.44|13
1656678860000|2022-07-01 12:34:20|607.23|599.43|607.18|599.38|607.26|599.46|607.16|599.36|16
1656678870000|2022-07-01 12:34:30|607.17|599.37|607.16|599.36|607.19|599.39|607.15|599.35|12
1656678880000|2022-07-01 12:34:40|607.17|599.37|607.14|599.34|607.17|599.37|607.13|599.33|16
1656678890000|2022-07-01 12:34:50|607.11|599.31|607.06|599.26|607.11|599.31|606.48|598.68|24
1656678900000|2022-07-01 12:35:00|607.07|599.27|607.09|599.29|607.14|599.34|607.06|599.26|16
1656678910000|2022-07-01 12:35:10|607.08|599.28|607.05|599.25|607.09|599.29|607.05|599.25|12
1656678920000|2022-07-01 12:35:20|607.07|599.27|607.1|599.3|607.11|599.31|607.04|599.24|20
1656678930000|2022-07-01 12:35:30|607.11|599.31|607.14|599.34|607.16|599.36|607.1|599.3|19
1656678940000|2022-07-01 12:35:40|607.12|599.32|607.91|600.11|607.97|600.17|607.12|599.32|31
1656678950000|2022-07-01 12:35:50|607.87|600.07|607.37|599.57|607.91|600.11|607.28|599.48|26
1656678960000|2022-07-01 12:36:00|607.38|599.58|607.13|599.33|607.39|599.59|607.13|599.33|21
1656678970000|2022-07-01 12:36:10|607.15|599.35|607.04|599.24|607.22|599.42|606.99|599.19|13
1656678980000|2022-07-01 12:36:20|607.08|599.28|606.87|599.07|607.08|599.28|606.62|598.82|21
1656678990000|2022-07-01 12:36:30|606.93|599.13|606.98|599.18|607.01|599.21|606.89|599.09|13
1656679000000|2022-07-01 12:36:40|606.97|599.17|606.44|598.64|606.97|599.17|606.39|598.59|22
1656679010000|2022-07-01 12:36:50|606.43|598.63|606.43|598.63|606.47|598.67|606.43|598.63|6
1656679020000|2022-07-01 12:37:00|606.44|598.64|606.24|598.44|606.44|598.64|606.24|598.44|12
1656679030000|2022-07-01 12:37:10|606.23|598.43|606.31|598.51|606.34|598.54|606.22|598.42|11
1656679040000|2022-07-01 12:37:20|606.28|598.48|606.23|598.43|606.28|598.48|606.21|598.41|11
1656679050000|2022-07-01 12:37:30|606.22|598.42|606.09|598.29|606.22|598.42|606.09|598.29|9
1656679060000|2022-07-01 12:37:40|606.06|598.26|606.17|598.37|606.24|598.44|606.06|598.26|12
1656679070000|2022-07-01 12:37:50|606.12|598.32|606.13|598.33|606.16|598.36|606.09|598.29|7
1656679080000|2022-07-01 12:38:00|606.12|598.32|606.13|598.33|606.19|598.39|606.12|598.32|7
1656679090000|2022-07-01 12:38:10|606.16|598.36|606.12|598.32|606.18|598.38|606.12|598.32|7
1656679100000|2022-07-01 12:38:20|606.13|598.33|606.09|598.29|606.13|598.33|606.09|598.29|4
1656679110000|2022-07-01 12:38:30|606.1|598.3|606.12|598.32|606.13|598.33|606.09|598.29|8
1656679120000|2022-07-01 12:38:40|606.09|598.29|606.08|598.28|606.15|598.35|606.06|598.26|9
1656679130000|2022-07-01 12:38:50|606.1|598.3|605.99|598.19|606.1|598.3|605.95|598.15|10
1656679140000|2022-07-01 12:39:00|605.98|598.18|605.54|597.74|605.98|598.18|605.48|597.68|10
1656679150000|2022-07-01 12:39:10|605.55|597.75|605.46|597.66|605.9|598.1|605.43|597.63|13
1656679160000|2022-07-01 12:39:20|605.43|597.63|605.91|598.11|605.98|598.18|605.43|597.63|21
1656679170000|2022-07-01 12:39:30|605.9|598.1|606|598.2|606.01|598.21|605.88|598.08|13
1656679180000|2022-07-01 12:39:40|606.02|598.22|605.99|598.19|606.05|598.25|605.98|598.18|13
1656679190000|2022-07-01 12:39:50|606|598.2|606.02|598.22|606.03|598.23|605.93|598.13|15
1656679200000|2022-07-01 12:40:00|605.95|598.15|606.39|598.59|607.13|599.33|605.95|598.15|29
1656679210000|2022-07-01 12:40:10|606.41|598.61|606.29|598.49|606.42|598.62|606.15|598.35|11
1656679220000|2022-07-01 12:40:20|606.23|598.43|606.09|598.29|606.23|598.43|606.04|598.24|9
1656679230000|2022-07-01 12:40:30|606.08|598.28|605.39|597.59|606.08|598.28|605.39|597.59|20
1656679240000|2022-07-01 12:40:40|605.36|597.56|605.21|597.41|605.44|597.64|605.21|597.41|25
1656679250000|2022-07-01 12:40:50|605.22|597.42|605.4|597.6|605.5|597.7|605.22|597.42|20
1656679260000|2022-07-01 12:41:00|605.38|597.58|605.34|597.54|605.38|597.58|605.17|597.37|23
1656679270000|2022-07-01 12:41:10|605.27|597.47|605.93|598.13|605.94|598.14|605.23|597.43|29
1656679280000|2022-07-01 12:41:20|605.91|598.11|605.87|598.07|605.93|598.13|605.75|597.95|24
1656679290000|2022-07-01 12:41:30|605.83|598.03|605.22|597.42|605.86|598.06|605.14|597.34|25
1656679300000|2022-07-01 12:41:40|605.21|597.41|605.24|597.44|605.37|597.57|605.19|597.39|22
1656679310000|2022-07-01 12:41:50|605.25|597.45|605.34|597.54|605.41|597.61|605.21|597.41|20
1656679320000|2022-07-01 12:42:00|605.36|597.56|605.23|597.43|605.48|597.68|605.23|597.43|20
1656679330000|2022-07-01 12:42:10|605.31|597.51|605.17|597.37|605.31|597.51|604.94|597.14|26
1656679340000|2022-07-01 12:42:20|605.16|597.36|605.19|597.39|605.19|597.39|604.89|597.09|28
1656679350000|2022-07-01 12:42:30|605.18|597.38|605.06|597.26|605.2|597.4|605.05|597.25|21
1656679360000|2022-07-01 12:42:40|604.97|597.17|605.19|597.39|605.19|597.39|604.91|597.11|21
1656679370000|2022-07-01 12:42:50|605.26|597.46|605.3|597.5|605.35|597.55|605.26|597.46|17
1656679380000|2022-07-01 12:43:00|605.29|597.49|605.19|597.39|605.38|597.58|605.19|597.39|22
1656679390000|2022-07-01 12:43:10|605.09|597.29|605.35|597.55|605.35|597.55|605.09|597.29|24
1656679400000|2022-07-01 12:43:20|605.36|597.56|605.76|597.96|605.81|598.01|605.35|597.55|26
1656679410000|2022-07-01 12:43:30|605.73|597.93|605.93|598.13|605.94|598.14|605.22|597.42|27
1656679420000|2022-07-01 12:43:40|605.88|598.08|605.72|597.92|605.94|598.14|605.68|597.88|21
1656679430000|2022-07-01 12:43:50|605.8|598|606.2|598.4|606.21|598.41|605.77|597.97|23
1656679440000|2022-07-01 12:44:00|606.23|598.43|606.07|598.27|606.24|598.44|606.03|598.23|25
1656679450000|2022-07-01 12:44:10|606.01|598.21|606.07|598.27|606.11|598.31|605.94|598.14|26
1656679460000|2022-07-01 12:44:20|606.08|598.28|606.1|598.3|606.12|598.32|605.94|598.14|19
1656679470000|2022-07-01 12:44:30|606.04|598.24|606.78|598.98|606.87|599.07|605.98|598.18|24
1656679480000|2022-07-01 12:44:40|606.77|598.97|606.82|599.02|606.84|599.04|606.58|598.78|26
1656679490000|2022-07-01 12:44:50|606.77|598.97|606.9|599.1|606.92|599.12|606.46|598.66|25
1656679500000|2022-07-01 12:45:00|606.91|599.11|606.34|598.54|606.91|599.11|606.33|598.53|25
1656679510000|2022-07-01 12:45:10|606.35|598.55|606.29|598.49|606.44|598.64|606.25|598.45|24
1656679520000|2022-07-01 12:45:20|606.24|598.44|606.2|598.4|606.41|598.61|606.07|598.27|25
1656679530000|2022-07-01 12:45:30|606.17|598.37|606.11|598.31|606.19|598.39|606.06|598.26|18
1656679540000|2022-07-01 12:45:40|606.09|598.29|605.97|598.17|606.26|598.46|605.97|598.17|21
1656679550000|2022-07-01 12:45:50|605.98|598.18|606.01|598.21|606.1|598.3|605.93|598.13|26
1656679560000|2022-07-01 12:46:00|606.02|598.22|605.95|598.15|606.08|598.28|605.95|598.15|22
1656679570000|2022-07-01 12:46:10|605.96|598.16|605.97|598.17|605.99|598.19|605.88|598.08|21
1656679580000|2022-07-01 12:46:20|605.96|598.16|605.96|598.16|606.01|598.21|605.91|598.11|20
1656679590000|2022-07-01 12:46:30|605.91|598.11|606|598.2|606.12|598.32|605.91|598.11|27
1656679600000|2022-07-01 12:46:40|605.97|598.17|606.23|598.43|606.26|598.46|605.97|598.17|25
1656679610000|2022-07-01 12:46:50|606.21|598.41|606.22|598.42|606.34|598.54|606.08|598.28|21
1656679620000|2022-07-01 12:47:00|606.14|598.34|606.81|599.01|606.81|599.01|605.99|598.19|18
1656679630000|2022-07-01 12:47:10|606.78|598.98|606.69|598.89|606.81|599.01|606.16|598.36|28
1656679640000|2022-07-01 12:47:20|606.73|598.93|606.95|599.15|607.05|599.25|606.72|598.92|25
1656679650000|2022-07-01 12:47:30|606.96|599.16|607.2|599.4|607.21|599.41|606.9|599.1|32
1656679660000|2022-07-01 12:47:40|607.24|599.44|607.1|599.3|607.24|599.44|606.94|599.14|27
1656679670000|2022-07-01 12:47:50|607.04|599.24|607.08|599.28|607.11|599.31|606.98|599.18|20
1656679680000|2022-07-01 12:48:00|607.05|599.25|606.71|598.91|607.07|599.27|606.47|598.67|29
1656679690000|2022-07-01 12:48:10|606.72|598.92|606.82|599.02|607.01|599.21|606.62|598.82|23
1656679700000|2022-07-01 12:48:20|606.78|598.98|606.74|598.94|606.88|599.08|606.74|598.94|13
1656679710000|2022-07-01 12:48:30|606.73|598.93|606.25|598.45|606.8|599|606.24|598.44|21
1656679720000|2022-07-01 12:48:40|606.28|598.48|605.91|598.11|606.29|598.49|605.91|598.11|27
1656679730000|2022-07-01 12:48:50|605.92|598.12|605.99|598.19|606.08|598.28|605.92|598.12|21
1656679740000|2022-07-01 12:49:00|605.98|598.18|605.98|598.18|606.14|598.34|605.91|598.11|25
1656679750000|2022-07-01 12:49:10|606.01|598.21|605.93|598.13|606.09|598.29|605.93|598.13|21
1656679760000|2022-07-01 12:49:20|605.94|598.14|605.99|598.19|606.02|598.22|605.91|598.11|19
1656679770000|2022-07-01 12:49:30|606.01|598.21|605.93|598.13|606.01|598.21|605.89|598.09|17
1656679780000|2022-07-01 12:49:40|605.89|598.09|605.92|598.12|606|598.2|605.89|598.09|24
1656679790000|2022-07-01 12:49:50|605.87|598.07|605.94|598.14|606.01|598.21|605.87|598.07|20
1656679800000|2022-07-01 12:50:00|605.84|598.04|605.95|598.15|606.03|598.23|605.79|597.99|18
1656679810000|2022-07-01 12:50:10|605.94|598.14|605.96|598.16|606.02|598.22|605.87|598.07|27
1656679820000|2022-07-01 12:50:20|605.91|598.11|605.97|598.17|605.99|598.19|605.85|598.05|25
1656679830000|2022-07-01 12:50:30|605.99|598.19|605.97|598.17|606|598.2|605.84|598.04|26
1656679840000|2022-07-01 12:50:40|605.96|598.16|605.85|598.05|605.99|598.19|605.67|597.87|24
1656679850000|2022-07-01 12:50:50|605.83|598.03|605.19|597.39|605.83|598.03|605.05|597.25|22
1656679860000|2022-07-01 12:51:00|605.18|597.38|605.01|597.21|605.18|597.38|604.94|597.14|18
1656679870000|2022-07-01 12:51:10|605.08|597.28|604.92|597.12|605.08|597.28|604.92|597.12|22
1656679880000|2022-07-01 12:51:20|604.95|597.15|604.91|597.11|605.03|597.23|604.86|597.06|25
1656679890000|2022-07-01 12:51:30|604.89|597.09|604.66|596.86|604.89|597.09|604.66|596.86|29
1656679900000|2022-07-01 12:51:40|604.67|596.87|604.67|596.87|604.76|596.96|604.65|596.85|23
1656679910000|2022-07-01 12:51:50|604.65|596.85|604.2|596.4|604.65|596.85|604.11|596.31|23
1656679920000|2022-07-01 12:52:00|604.24|596.44|604.94|597.14|604.94|597.14|604.24|596.44|15
1656679930000|2022-07-01 12:52:10|604.96|597.16|604.94|597.14|605.13|597.33|604.79|596.99|21
1656679940000|2022-07-01 12:52:20|604.99|597.19|604.95|597.15|604.99|597.19|604.84|597.04|8
1656679950000|2022-07-01 12:52:30|604.93|597.13|604.89|597.09|604.94|597.14|604.84|597.04|10
1656679960000|2022-07-01 12:52:40|604.9|597.1|605.14|597.34|605.18|597.38|604.9|597.1|16
1656679970000|2022-07-01 12:52:50|605.13|597.33|606.26|598.46|606.26|598.46|605.12|597.32|29
1656679980000|2022-07-01 12:53:00|606.27|598.47|606.07|598.27|606.27|598.47|605.86|598.06|17
1656679990000|2022-07-01 12:53:10|606.06|598.26|606.29|598.49|606.3|598.5|606.04|598.24|16
1656680000000|2022-07-01 12:53:20|606.3|598.5|606.43|598.63|606.43|598.63|606.29|598.49|19
1656680010000|2022-07-01 12:53:30|606.49|598.69|606.98|599.18|607.13|599.33|606.49|598.69|20
1656680020000|2022-07-01 12:53:40|606.94|599.14|606.96|599.16|606.98|599.18|606.89|599.09|18
1656680030000|2022-07-01 12:53:50|606.97|599.17|606.51|598.71|607.12|599.32|606.5|598.7|28
1656680040000|2022-07-01 12:54:00|606.49|598.69|605.42|597.62|606.49|598.69|605.39|597.59|20
1656680050000|2022-07-01 12:54:10|605.45|597.65|605.2|597.4|605.46|597.66|605.2|597.4|19
1656680060000|2022-07-01 12:54:20|605.19|597.39|604.46|596.66|605.23|597.43|604.46|596.66|22
1656680070000|2022-07-01 12:54:30|604.43|596.63|604.51|596.71|604.51|596.71|604.39|596.59|18
1656680080000|2022-07-01 12:54:40|604.58|596.78|604.78|596.98|605.1|597.3|604.58|596.78|21
1656680090000|2022-07-01 12:54:50|604.79|596.99|605.05|597.25|605.05|597.25|604.79|596.99|17
1656680100000|2022-07-01 12:55:00|605.04|597.24|604.95|597.15|605.04|597.24|604.9|597.1|19
1656680110000|2022-07-01 12:55:10|604.96|597.16|605.05|597.25|605.11|597.31|604.96|597.16|13
1656680120000|2022-07-01 12:55:20|605.03|597.23|605.05|597.25|605.11|597.31|605|597.2|13
1656680130000|2022-07-01 12:55:30|605.07|597.27|605.12|597.32|605.12|597.32|604.94|597.14|21
1656680140000|2022-07-01 12:55:40|605.11|597.31|605.12|597.32|605.12|597.32|605.11|597.31|2
1656680150000|2022-07-01 12:55:50|605.1|597.3|605.09|597.29|605.21|597.41|604.99|597.19|22
1656680160000|2022-07-01 12:56:00|605.1|597.3|605.04|597.24|605.12|597.32|605.04|597.24|19
1656680170000|2022-07-01 12:56:10|605.09|597.29|604.26|596.46|605.09|597.29|604.26|596.46|15
1656680180000|2022-07-01 12:56:20|604.31|596.51|604.32|596.52|604.36|596.56|604.28|596.48|16
1656680190000|2022-07-01 12:56:30|604.31|596.51|604.48|596.68|604.55|596.75|604.23|596.43|23
1656680200000|2022-07-01 12:56:40|604.42|596.62|604.41|596.61|604.48|596.68|604.41|596.61|9
1656680210000|2022-07-01 12:56:50|604.4|596.6|604.52|596.72|604.54|596.74|604.38|596.58|14
1656680220000|2022-07-01 12:57:00|604.53|596.73|604.37|596.57|604.53|596.73|604.32|596.52|17
1656680230000|2022-07-01 12:57:10|604.35|596.55|604.28|596.48|604.35|596.55|604.28|596.48|9
1656680240000|2022-07-01 12:57:20|604.29|596.49|604.38|596.58|604.48|596.68|604.29|596.49|22
1656680250000|2022-07-01 12:57:30|604.37|596.57|604.08|596.28|604.39|596.59|604.07|596.27|17
1656680260000|2022-07-01 12:57:40|604.07|596.27|604.05|596.25|604.08|596.28|603.99|596.19|14
1656680270000|2022-07-01 12:57:50|604.06|596.26|603.97|596.17|604.07|596.27|603.97|596.17|16
1656680280000|2022-07-01 12:58:00|603.96|596.16|603.47|595.67|603.96|596.16|603.47|595.67|15
1656680290000|2022-07-01 12:58:10|603.48|595.68|603.49|595.69|603.51|595.71|603.36|595.56|18
1656680300000|2022-07-01 12:58:20|603.48|595.68|603.5|595.7|603.52|595.72|603.48|595.68|13
1656680310000|2022-07-01 12:58:30|603.52|595.72|603.51|595.71|603.55|595.75|603.49|595.69|19
1656680320000|2022-07-01 12:58:40|603.52|595.72|603.19|595.39|603.53|595.73|603.17|595.37|26
1656680330000|2022-07-01 12:58:50|603.15|595.35|603.1|595.3|603.16|595.36|603.03|595.23|20
1656680340000|2022-07-01 12:59:00|603.15|595.35|603.21|595.41|603.25|595.45|602.98|595.18|19
1656680350000|2022-07-01 12:59:10|603.2|595.4|603.3|595.5|603.37|595.57|603.05|595.25|18
1656680360000|2022-07-01 12:59:20|603.29|595.49|603.28|595.48|603.32|595.52|603.28|595.48|11
1656680370000|2022-07-01 12:59:30|603.3|595.5|603.27|595.47|603.5|595.7|603.27|595.47|19
1656680380000|2022-07-01 12:59:40|603.28|595.48|603.41|595.61|603.46|595.66|603.28|595.48|13
1656680390000|2022-07-01 12:59:50|603.46|595.66|603.73|595.93|603.83|596.03|603.45|595.65|17
1656680400000|2022-07-01 13:00:00|603.71|595.91|603.4|595.6|603.99|596.19|603.31|595.51|27
1656680410000|2022-07-01 13:00:10|603.42|595.62|603.33|595.53|603.42|595.62|602.76|594.96|33
1656680420000|2022-07-01 13:00:20|603.26|595.46|604.84|597.04|604.88|597.08|603.26|595.46|38
1656680430000|2022-07-01 13:00:30|604.78|596.98|604.24|596.44|604.89|597.09|604.22|596.42|29
1656680440000|2022-07-01 13:00:40|604.23|596.43|604.2|596.4|604.27|596.47|604.08|596.28|24
1656680450000|2022-07-01 13:00:50|604.22|596.42|604.13|596.33|604.3|596.5|604.1|596.3|28
1656680460000|2022-07-01 13:01:00|604.15|596.35|604.23|596.43|604.25|596.45|604.15|596.35|15
1656680470000|2022-07-01 13:01:10|604.25|596.45|604.27|596.47|604.35|596.55|604.17|596.37|11
1656680480000|2022-07-01 13:01:20|604.25|596.45|604.73|596.93|604.73|596.93|604.25|596.45|17
1656680490000|2022-07-01 13:01:30|604.75|596.95|605.12|597.32|605.28|597.48|604.75|596.95|24
1656680500000|2022-07-01 13:01:40|605.16|597.36|605.26|597.46|605.26|597.46|605.02|597.22|16
1656680510000|2022-07-01 13:01:50|605.27|597.47|605.07|597.27|605.28|597.48|605.07|597.27|17
1656680520000|2022-07-01 13:02:00|605.06|597.26|605.05|597.25|605.08|597.28|604.97|597.17|16
1656680530000|2022-07-01 13:02:10|605.02|597.22|605.06|597.26|605.09|597.29|605|597.2|17
1656680540000|2022-07-01 13:02:20|605.07|597.27|605.2|597.4|605.3|597.5|604.99|597.19|28
1656680550000|2022-07-01 13:02:30|605.22|597.42|605.07|597.27|605.29|597.49|604.9|597.1|25
1656680560000|2022-07-01 13:02:40|605.02|597.22|605.03|597.23|605.03|597.23|604.92|597.12|22
1656680570000|2022-07-01 13:02:50|605.02|597.22|604.35|596.55|605.03|597.23|604.35|596.55|31
1656680580000|2022-07-01 13:03:00|604.34|596.54|604.39|596.59|604.7|596.9|604.34|596.54|25
1656680590000|2022-07-01 13:03:10|604.38|596.58|604.35|596.55|604.38|596.58|604.3|596.5|12
1656680600000|2022-07-01 13:03:20|604.34|596.54|604.19|596.39|604.34|596.54|604.19|596.39|8
1656680610000|2022-07-01 13:03:30|604.18|596.38|604.22|596.42|604.27|596.47|604.17|596.37|17
1656680620000|2022-07-01 13:03:40|604.26|596.46|604.28|596.48|604.28|596.48|604.24|596.44|9
1656680630000|2022-07-01 13:03:50|604.31|596.51|604.14|596.34|604.31|596.51|604.14|596.34|16
1656680640000|2022-07-01 13:04:00|604.12|596.32|604.18|596.38|604.27|596.47|604.05|596.25|16
1656680650000|2022-07-01 13:04:10|604.28|596.48|604.21|596.41|604.33|596.53|604.21|596.41|10
1656680660000|2022-07-01 13:04:20|604.2|596.4|604.23|596.43|604.23|596.43|604.14|596.34|10
1656680670000|2022-07-01 13:04:30|604.22|596.42|604.28|596.48|604.29|596.49|604.19|596.39|9
1656680680000|2022-07-01 13:04:40|604.29|596.49|604.25|596.45|604.45|596.65|604.22|596.42|23
1656680690000|2022-07-01 13:04:50|604.26|596.46|604.41|596.61|604.43|596.63|604.26|596.46|16
1656680700000|2022-07-01 13:05:00|604.42|596.62|604.28|596.48|604.42|596.62|604.21|596.41|16
1656680710000|2022-07-01 13:05:10|604.26|596.46|604.27|596.47|604.33|596.53|604.23|596.43|23
1656680720000|2022-07-01 13:05:20|604.26|596.46|604.28|596.48|604.28|596.48|604.26|596.46|3
1656680730000|2022-07-01 13:05:30|604.29|596.49|604.19|596.39|604.29|596.49|604.17|596.37|14
1656680740000|2022-07-01 13:05:40|604.16|596.36|604.18|596.38|604.19|596.39|604.16|596.36|3
1656680750000|2022-07-01 13:05:50|604.19|596.39|604.14|596.34|604.19|596.39|604.11|596.31|17
1656680760000|2022-07-01 13:06:00|604.15|596.35|604.17|596.37|604.32|596.52|604.13|596.33|22
1656680770000|2022-07-01 13:06:10|604.18|596.38|604.22|596.42|604.22|596.42|604.09|596.29|8
1656680780000|2022-07-01 13:06:20|604.23|596.43|604.35|596.55|604.35|596.55|604.15|596.35|16
1656680790000|2022-07-01 13:06:30|604.34|596.54|603.48|595.68|604.35|596.55|603.36|595.56|30
1656680800000|2022-07-01 13:06:40|603.5|595.7|603.89|596.09|603.95|596.15|603.34|595.54|26
1656680810000|2022-07-01 13:06:50|603.86|596.06|603.31|595.51|603.86|596.06|603.31|595.51|23
1656680820000|2022-07-01 13:07:00|603.28|595.48|603.1|595.3|603.35|595.55|603.1|595.3|21
1656680830000|2022-07-01 13:07:10|603.11|595.31|603.11|595.31|603.17|595.37|603.11|595.31|5
1656680840000|2022-07-01 13:07:20|603.12|595.32|603.85|596.05|603.85|596.05|603.12|595.32|12
1656680850000|2022-07-01 13:07:30|603.81|596.01|603.35|595.55|603.86|596.06|603.35|595.55|28
1656680860000|2022-07-01 13:07:40|603.34|595.54|603.94|596.14|604|596.2|603.33|595.53|22
1656680870000|2022-07-01 13:07:50|603.96|596.16|603.93|596.13|603.99|596.19|603.93|596.13|11
1656680880000|2022-07-01 13:08:00|604.02|596.22|604.17|596.37|604.17|596.37|604.02|596.22|13
1656680890000|2022-07-01 13:08:10|604.2|596.4|604.25|596.45|604.45|596.65|604.2|596.4|20
1656680900000|2022-07-01 13:08:20|604.3|596.5|604.78|596.98|605.05|597.25|604.29|596.49|24
1656680910000|2022-07-01 13:08:30|604.87|597.07|605.06|597.26|605.09|597.29|604.87|597.07|12
1656680920000|2022-07-01 13:08:40|605.07|597.27|605|597.2|605.07|597.27|604.98|597.18|16
1656680930000|2022-07-01 13:08:50|605.01|597.21|605.04|597.24|605.04|597.24|605|597.2|7
1656680940000|2022-07-01 13:09:00|605.03|597.23|604.96|597.16|605.04|597.24|604.92|597.12|13
1656680950000|2022-07-01 13:09:10|604.97|597.17|605.02|597.22|605.05|597.25|604.94|597.14|16
1656680960000|2022-07-01 13:09:20|605.03|597.23|605.02|597.22|605.19|597.39|605.02|597.22|17
1656680970000|2022-07-01 13:09:30|605.01|597.21|604.9|597.1|605.01|597.21|604.9|597.1|12
1656680980000|2022-07-01 13:09:40|604.92|597.12|604.93|597.13|604.94|597.14|604.92|597.12|9
1656680990000|2022-07-01 13:09:50|604.92|597.12|604.93|597.13|604.93|597.13|604.9|597.1|10
1656681000000|2022-07-01 13:10:00|604.94|597.14|605.01|597.21|605.04|597.24|604.94|597.14|11
1656681010000|2022-07-01 13:10:10|605|597.2|605.01|597.21|605.02|597.22|604.98|597.18|9
1656681020000|2022-07-01 13:10:20|605|597.2|605.02|597.22|605.02|597.22|604.98|597.18|15
1656681030000|2022-07-01 13:10:30|605.01|597.21|605.05|597.25|605.05|597.25|605|597.2|4
1656681040000|2022-07-01 13:10:40|605.06|597.26|605.12|597.32|605.19|597.39|605.05|597.25|22
1656681050000|2022-07-01 13:10:50|605.13|597.33|605.11|597.31|605.16|597.36|605.09|597.29|17
1656681060000|2022-07-01 13:11:00|605.01|597.21|605.23|597.43|605.28|597.48|605|597.2|18
1656681070000|2022-07-01 13:11:10|605.24|597.44|605.25|597.45|605.27|597.47|605.17|597.37|21
1656681080000|2022-07-01 13:11:20|605.23|597.43|605.43|597.63|605.46|597.66|605.2|597.4|23
1656681090000|2022-07-01 13:11:30|605.41|597.61|605.28|597.48|605.41|597.61|605.26|597.46|24
1656681100000|2022-07-01 13:11:40|605.27|597.47|604.89|597.09|605.31|597.51|604.89|597.09|14
1656681110000|2022-07-01 13:11:50|604.88|597.08|604.87|597.07|604.97|597.17|604.81|597.01|22
1656681120000|2022-07-01 13:12:00|604.86|597.06|604.94|597.14|605.12|597.32|604.47|596.67|24
1656681130000|2022-07-01 13:12:10|605.06|597.26|605.29|597.49|605.29|597.49|604.94|597.14|22
1656681140000|2022-07-01 13:12:20|605.27|597.47|605.33|597.53|605.4|597.6|605.23|597.43|15
1656681150000|2022-07-01 13:12:30|605.34|597.54|605.26|597.46|605.88|598.08|605.26|597.46|24
1656681160000|2022-07-01 13:12:40|605.25|597.45|605.46|597.66|605.47|597.67|605.25|597.45|18
1656681170000|2022-07-01 13:12:50|605.42|597.62|605.15|597.35|605.42|597.62|605.01|597.21|22
1656681180000|2022-07-01 13:13:00|605.16|597.36|605.27|597.47|605.28|597.48|605.16|597.36|13
1656681190000|2022-07-01 13:13:10|605.26|597.46|605.88|598.08|605.88|598.08|605.26|597.46|20
1656681200000|2022-07-01 13:13:20|605.86|598.06|606.04|598.24|606.13|598.33|605.84|598.04|21
1656681210000|2022-07-01 13:13:30|605.96|598.16|606.22|598.42|606.44|598.64|605.92|598.12|20
1656681220000|2022-07-01 13:13:40|606.25|598.45|606.02|598.22|606.35|598.55|605.99|598.19|21
1656681230000|2022-07-01 13:13:50|606.03|598.23|606.19|598.39|606.28|598.48|606.02|598.22|21
1656681240000|2022-07-01 13:14:00|606.22|598.42|607.15|599.35|607.19|599.39|606.22|598.42|24
1656681250000|2022-07-01 13:14:10|607.17|599.37|606.49|598.69|607.18|599.38|606.49|598.69|25
1656681260000|2022-07-01 13:14:20|606.47|598.67|606.28|598.48|606.47|598.67|606.28|598.48|24
1656681270000|2022-07-01 13:14:30|606.33|598.53|606.21|598.41|606.33|598.53|606.21|598.41|20
1656681280000|2022-07-01 13:14:40|606.25|598.45|606.18|598.38|606.28|598.48|606.12|598.32|13
1656681290000|2022-07-01 13:14:50|606.19|598.39|606.07|598.27|606.19|598.39|606.04|598.24|16
1656681300000|2022-07-01 13:15:00|606.08|598.28|606.04|598.24|606.13|598.33|606.02|598.22|10
1656681310000|2022-07-01 13:15:10|606.02|598.22|605.27|597.47|606.02|598.22|605.23|597.43|20
1656681320000|2022-07-01 13:15:20|605.29|597.49|605.89|598.09|605.89|598.09|605.24|597.44|27
1656681330000|2022-07-01 13:15:30|605.9|598.1|606.47|598.67|606.99|599.19|605.9|598.1|35
1656681340000|2022-07-01 13:15:40|606.52|598.72|606.4|598.6|606.58|598.78|606.32|598.52|20
1656681350000|2022-07-01 13:15:50|606.44|598.64|606.88|599.08|606.89|599.09|606.33|598.53|23
1656681360000|2022-07-01 13:16:00|606.87|599.07|607.03|599.23|607.03|599.23|606.87|599.07|28
1656681370000|2022-07-01 13:16:10|607.05|599.25|606.98|599.18|607.05|599.25|606.94|599.14|12
1656681380000|2022-07-01 13:16:20|607|599.2|607.41|599.61|607.74|599.94|607|599.2|29
1656681390000|2022-07-01 13:16:30|607.51|599.71|607.04|599.24|607.51|599.71|607.02|599.22|27
1656681400000|2022-07-01 13:16:40|606.86|599.06|606.47|598.67|606.94|599.14|606.39|598.59|25
1656681410000|2022-07-01 13:16:50|606.48|598.68|606.97|599.17|607|599.2|606.48|598.68|27
1656681420000|2022-07-01 13:17:00|606.98|599.18|607.03|599.23|607.08|599.28|606.96|599.16|14
1656681430000|2022-07-01 13:17:10|607.02|599.22|606.42|598.62|607.09|599.29|606.4|598.6|17
1656681440000|2022-07-01 13:17:20|606.44|598.64|606.76|598.96|606.79|598.99|606.44|598.64|23
1656681450000|2022-07-01 13:17:30|606.74|598.94|606.79|598.99|606.81|599.01|606.42|598.62|25
1656681460000|2022-07-01 13:17:40|606.75|598.95|606.79|598.99|606.88|599.08|606.75|598.95|13
1656681470000|2022-07-01 13:17:50|606.88|599.08|606.98|599.18|606.99|599.19|606.76|598.96|24
1656681480000|2022-07-01 13:18:00|606.97|599.17|607.16|599.36|607.16|599.36|606.97|599.17|11
1656681490000|2022-07-01 13:18:10|607.25|599.45|608.11|600.31|608.21|600.41|607.17|599.37|33
1656681500000|2022-07-01 13:18:20|608.09|600.29|608.05|600.25|608.13|600.33|608.01|600.21|22
1656681510000|2022-07-01 13:18:30|608.03|600.23|608.12|600.32|608.15|600.35|608.03|600.23|20
1656681520000|2022-07-01 13:18:40|608.13|600.33|608.23|600.43|608.29|600.49|608.07|600.27|22
1656681530000|2022-07-01 13:18:50|608.24|600.44|608.4|600.6|608.44|600.64|608.24|600.44|18
1656681540000|2022-07-01 13:19:00|608.43|600.63|609.36|601.56|609.38|601.58|608.43|600.63|29
1656681550000|2022-07-01 13:19:10|609.35|601.55|609.38|601.58|609.43|601.63|609.34|601.54|21
1656681560000|2022-07-01 13:19:20|609.45|601.65|610.34|602.54|610.35|602.55|609.37|601.57|28
1656681570000|2022-07-01 13:19:30|610.33|602.53|610.44|602.64|610.44|602.64|610.29|602.49|8
1656681580000|2022-07-01 13:19:40|610.4|602.6|610.42|602.62|610.99|603.19|610.38|602.58|31
1656681590000|2022-07-01 13:19:50|610.41|602.61|610.85|603.05|610.9|603.1|610.37|602.57|24
1656681600000|2022-07-01 13:20:00|610.84|603.04|610.38|602.58|610.84|603.04|610.34|602.54|30
1656681610000|2022-07-01 13:20:10|610.39|602.59|610.1|602.3|610.39|602.59|610|602.2|24
1656681620000|2022-07-01 13:20:20|610.09|602.29|609.54|601.74|610.21|602.41|609.47|601.67|27
1656681630000|2022-07-01 13:20:30|609.59|601.79|609.57|601.77|609.85|602.05|609.56|601.76|20
1656681640000|2022-07-01 13:20:40|609.56|601.76|609.66|601.86|609.69|601.89|609.53|601.73|15
1656681650000|2022-07-01 13:20:50|609.62|601.82|609.55|601.75|609.63|601.83|609.55|601.75|22
1656681660000|2022-07-01 13:21:00|609.56|601.76|609.83|602.03|609.9|602.1|609.5|601.7|24
1656681670000|2022-07-01 13:21:10|609.84|602.04|609.86|602.06|609.98|602.18|609.81|602.01|28
1656681680000|2022-07-01 13:21:20|609.79|601.99|609.44|601.64|609.79|601.99|609.4|601.6|15
1656681690000|2022-07-01 13:21:30|609.4|601.6|609.82|602.02|609.82|602.02|609.35|601.55|28
1656681700000|2022-07-01 13:21:40|609.83|602.03|610.74|602.94|611|603.2|609.83|602.03|37
1656681710000|2022-07-01 13:21:50|610.8|603|610.35|602.55|610.91|603.11|610.34|602.54|27
1656681720000|2022-07-01 13:22:00|610.33|602.53|610.08|602.28|610.35|602.55|610.08|602.28|14
1656681730000|2022-07-01 13:22:10|610.07|602.27|609.95|602.15|610.07|602.27|609.73|601.93|11
1656681740000|2022-07-01 13:22:20|609.93|602.13|609.33|601.53|609.93|602.13|609.33|601.53|19
1656681750000|2022-07-01 13:22:30|609.34|601.54|609.38|601.58|609.42|601.62|609.3|601.5|17
1656681760000|2022-07-01 13:22:40|609.43|601.63|609.28|601.48|609.43|601.63|609.2|601.4|20
1656681770000|2022-07-01 13:22:50|609.26|601.46|609.25|601.45|609.26|601.46|609.2|601.4|15
1656681780000|2022-07-01 13:23:00|609.23|601.43|609.07|601.27|609.23|601.43|609.07|601.27|25
1656681790000|2022-07-01 13:23:10|609.06|601.26|609.01|601.21|609.06|601.26|608.94|601.14|24
1656681800000|2022-07-01 13:23:20|609.04|601.24|609.16|601.36|609.2|601.4|608.96|601.16|22
1656681810000|2022-07-01 13:23:30|609.21|601.41|609.08|601.28|609.23|601.43|609.07|601.27|20
1656681820000|2022-07-01 13:23:40|609.09|601.29|609.05|601.25|609.14|601.34|609|601.2|15
1656681830000|2022-07-01 13:23:50|609.07|601.27|609.05|601.25|609.2|601.4|609.03|601.23|19
1656681840000|2022-07-01 13:24:00|609.04|601.24|608.9|601.1|609.05|601.25|608.42|600.62|29
1656681850000|2022-07-01 13:24:10|608.88|601.08|609.14|601.34|609.23|601.43|608.88|601.08|32
1656681860000|2022-07-01 13:24:20|609.12|601.32|609.16|601.36|609.33|601.53|609.01|601.21|24
1656681870000|2022-07-01 13:24:30|609.15|601.35|609.16|601.36|609.23|601.43|609.1|601.3|17
1656681880000|2022-07-01 13:24:40|609.21|601.41|609.51|601.71|609.74|601.94|609.21|601.41|25
1656681890000|2022-07-01 13:24:50|609.39|601.59|609.22|601.42|609.4|601.6|609.22|601.42|20
1656681900000|2022-07-01 13:25:00|609.17|601.37|608.77|600.97|609.19|601.39|608.45|600.65|29
1656681910000|2022-07-01 13:25:10|608.76|600.96|608.78|600.98|608.88|601.08|608.59|600.79|26
1656681920000|2022-07-01 13:25:20|608.79|600.99|608.57|600.77|608.79|600.99|608.44|600.64|23
1656681930000|2022-07-01 13:25:30|608.51|600.71|608.81|601.01|608.98|601.18|608.51|600.71|22
1656681940000|2022-07-01 13:25:40|608.84|601.04|608.63|600.83|608.96|601.16|608.61|600.81|29
1656681950000|2022-07-01 13:25:50|608.47|600.67|608.65|600.85|608.65|600.85|608.46|600.66|10
1656681960000|2022-07-01 13:26:00|608.66|600.86|608.34|600.54|608.66|600.86|608.34|600.54|15
1656681970000|2022-07-01 13:26:10|608.35|600.55|608.26|600.46|608.35|600.55|608.26|600.46|9
1656681980000|2022-07-01 13:26:20|608.25|600.45|607.48|599.68|608.25|600.45|607.48|599.68|21
1656681990000|2022-07-01 13:26:30|607.5|599.7|607.79|599.99|607.86|600.06|607.46|599.66|27
1656682000000|2022-07-01 13:26:40|607.83|600.03|607.89|600.09|607.89|600.09|607.77|599.97|17
1656682010000|2022-07-01 13:26:50|607.9|600.1|607.81|600.01|607.93|600.13|607.81|600.01|24
1656682020000|2022-07-01 13:27:00|607.8|600|607.89|600.09|607.91|600.11|607.76|599.96|15
1656682030000|2022-07-01 13:27:10|607.95|600.15|607.99|600.19|608.03|600.23|607.85|600.05|24
1656682040000|2022-07-01 13:27:20|608|600.2|608.06|600.26|608.2|600.4|607.96|600.16|18
1656682050000|2022-07-01 13:27:30|608.05|600.25|608.04|600.24|608.1|600.3|607.96|600.16|16
1656682060000|2022-07-01 13:27:40|607.97|600.17|608.12|600.32|608.12|600.32|607.87|600.07|16
1656682070000|2022-07-01 13:27:50|608.1|600.3|608.02|600.22|608.1|600.3|608.02|600.22|9
1656682080000|2022-07-01 13:28:00|608.03|600.23|607.97|600.17|608.11|600.31|607.97|600.17|13
1656682090000|2022-07-01 13:28:10|607.92|600.12|607.86|600.06|607.97|600.17|607.83|600.03|16
1656682100000|2022-07-01 13:28:20|607.84|600.04|607.81|600.01|607.89|600.09|607.78|599.98|16
1656682110000|2022-07-01 13:28:30|607.82|600.02|607.82|600.02|607.82|600.02|607.04|599.24|21
1656682120000|2022-07-01 13:28:40|607.79|599.99|607.82|600.02|607.83|600.03|607.78|599.98|13
1656682130000|2022-07-01 13:28:50|607.87|600.07|607.88|600.08|608.06|600.26|607.85|600.05|15
1656682140000|2022-07-01 13:29:00|608.02|600.22|607.56|599.76|608.11|600.31|607.56|599.76|11
1656682150000|2022-07-01 13:29:10|607.73|599.93|607.36|599.56|607.73|599.93|607.36|599.56|16
1656682160000|2022-07-01 13:29:20|607.37|599.57|607.94|600.14|607.96|600.16|607.37|599.57|22
1656682170000|2022-07-01 13:29:30|607.93|600.13|607.89|600.09|607.95|600.15|607.79|599.99|19
1656682180000|2022-07-01 13:29:40|607.93|600.13|607.82|600.02|608.01|600.21|607.45|599.65|27
1656682190000|2022-07-01 13:29:50|607.84|600.04|607.84|600.04|607.86|600.06|607.78|599.98|18
1656682200000|2022-07-01 13:30:00|607.86|600.06|608.55|600.75|608.66|600.86|607.83|600.03|22
1656682210000|2022-07-01 13:30:10|608.57|600.77|609.96|602.16|610.14|602.34|608.57|600.77|39
1656682220000|2022-07-01 13:30:20|609.95|602.15|609.77|601.97|609.95|602.15|609.38|601.58|33
1656682230000|2022-07-01 13:30:30|609.76|601.96|610.19|602.39|610.52|602.72|609.76|601.96|30
1656682240000|2022-07-01 13:30:40|610.17|602.37|609.16|601.36|610.17|602.37|608.53|600.73|31
1656682250000|2022-07-01 13:30:50|609.15|601.35|609.36|601.56|609.54|601.74|609.15|601.35|29
1656682260000|2022-07-01 13:31:00|609.37|601.57|610.16|602.36|610.31|602.51|609.11|601.31|34
1656682270000|2022-07-01 13:31:10|610.2|602.4|610.32|602.52|610.56|602.76|610.12|602.32|26
1656682280000|2022-07-01 13:31:20|610.27|602.47|610.18|602.38|610.29|602.49|609.85|602.05|31
1656682290000|2022-07-01 13:31:30|610.15|602.35|610.14|602.34|610.26|602.46|610.07|602.27|30
1656682300000|2022-07-01 13:31:40|610.13|602.33|608.59|600.79|610.13|602.33|608.59|600.79|34
1656682310000|2022-07-01 13:31:50|608.51|600.71|607.71|599.91|608.51|600.71|607.46|599.66|33
1656682320000|2022-07-01 13:32:00|607.67|599.87|607.1|599.3|607.74|599.94|606.81|599.01|35
1656682330000|2022-07-01 13:32:10|607.18|599.38|607.06|599.26|607.38|599.58|607.04|599.24|32
1656682340000|2022-07-01 13:32:20|607.07|599.27|606.31|598.51|607.1|599.3|606.27|598.47|28
1656682350000|2022-07-01 13:32:30|606.29|598.49|606.42|598.62|606.71|598.91|606.29|598.49|28
1656682360000|2022-07-01 13:32:40|606.46|598.66|606.8|599|606.9|599.1|606.37|598.57|30
1656682370000|2022-07-01 13:32:50|606.73|598.93|609.18|601.38|609.25|601.45|606.73|598.93|36
1656682380000|2022-07-01 13:33:00|609.19|601.39|609.93|602.13|610.23|602.43|609.19|601.39|33
1656682390000|2022-07-01 13:33:10|609.89|602.09|609.55|601.75|610.27|602.47|609.15|601.35|32
1656682400000|2022-07-01 13:33:20|609.73|601.93|609.48|601.68|609.95|602.15|609.31|601.51|35
1656682410000|2022-07-01 13:33:30|609.47|601.67|609.42|601.62|609.86|602.06|609.33|601.53|28
1656682420000|2022-07-01 13:33:40|609.41|601.61|609.56|601.76|609.66|601.86|609.21|601.41|32
1656682430000|2022-07-01 13:33:50|609.61|601.81|608.97|601.17|609.61|601.81|608.97|601.17|35
1656682440000|2022-07-01 13:34:00|608.59|600.79|607.43|599.63|608.59|600.79|607.43|599.63|33
1656682450000|2022-07-01 13:34:10|607.38|599.58|606.45|598.65|607.4|599.6|606.44|598.64|31
1656682460000|2022-07-01 13:34:20|606.44|598.64|606.87|599.07|607.06|599.26|606.4|598.6|32
1656682470000|2022-07-01 13:34:30|606.86|599.06|607.26|599.46|607.35|599.55|606.58|598.78|31
1656682480000|2022-07-01 13:34:40|607.33|599.53|609.05|601.25|609.05|601.25|607.33|599.53|33
1656682490000|2022-07-01 13:34:50|609.03|601.23|608.35|600.55|609.05|601.25|608.31|600.51|37
1656682500000|2022-07-01 13:35:00|608.34|600.54|607.87|600.07|608.34|600.54|607.35|599.55|32
1656682510000|2022-07-01 13:35:10|607.86|600.06|607.31|599.51|607.86|600.06|607.28|599.48|33
1656682520000|2022-07-01 13:35:20|607.32|599.52|606.88|599.08|607.32|599.52|606.48|598.68|30
1656682530000|2022-07-01 13:35:30|606.9|599.1|606.88|599.08|606.94|599.14|606.88|599.08|24
1656682540000|2022-07-01 13:35:40|606.86|599.06|606.9|599.1|606.9|599.1|606.5|598.7|26
1656682550000|2022-07-01 13:35:50|606.91|599.11|606.48|598.68|607.1|599.3|606.48|598.68|33
1656682560000|2022-07-01 13:36:00|606.46|598.66|605.99|598.19|606.46|598.66|605.99|598.19|30
1656682570000|2022-07-01 13:36:10|605.98|598.18|606|598.2|606.18|598.38|605.9|598.1|25
1656682580000|2022-07-01 13:36:20|605.97|598.17|605.39|597.59|605.97|598.17|605.27|597.47|35
1656682590000|2022-07-01 13:36:30|605.43|597.63|605.85|598.05|606.09|598.29|605.43|597.63|30
1656682600000|2022-07-01 13:36:40|605.86|598.06|605.82|598.02|606.15|598.35|605.48|597.68|29
1656682610000|2022-07-01 13:36:50|605.78|597.98|605.94|598.14|606.04|598.24|605.78|597.98|29
1656682620000|2022-07-01 13:37:00|606.15|598.35|606.93|599.13|607.04|599.24|606.11|598.31|35
1656682630000|2022-07-01 13:37:10|606.75|598.95|607.84|600.04|607.84|600.04|606.51|598.71|35
1656682640000|2022-07-01 13:37:20|607.83|600.03|607.76|599.96|607.93|600.13|607.22|599.42|33
1656682650000|2022-07-01 13:37:30|607.81|600.01|607.27|599.47|607.81|600.01|607.27|599.47|34
1656682660000|2022-07-01 13:37:40|607.28|599.48|607.23|599.43|607.61|599.81|607.19|599.39|28
1656682670000|2022-07-01 13:37:50|607.26|599.46|607.17|599.37|607.26|599.46|606.63|598.83|33
1656682680000|2022-07-01 13:38:00|607.18|599.38|607.41|599.61|607.95|600.15|607.18|599.38|33
1656682690000|2022-07-01 13:38:10|607.4|599.6|606.4|598.6|607.4|599.6|606.4|598.6|26
1656682700000|2022-07-01 13:38:20|606.41|598.61|606.22|598.42|606.42|598.62|606.16|598.36|27
1656682710000|2022-07-01 13:38:30|606.21|598.41|606.01|598.21|606.27|598.47|606.01|598.21|34
1656682720000|2022-07-01 13:38:40|606.05|598.25|605.65|597.85|606.05|598.25|605.4|597.6|25
1656682730000|2022-07-01 13:38:50|605.66|597.86|605.95|598.15|606.08|598.28|605.61|597.81|30
1656682740000|2022-07-01 13:39:00|605.94|598.14|606.15|598.35|606.42|598.62|605.89|598.09|30
1656682750000|2022-07-01 13:39:10|606.35|598.55|605.89|598.09|606.41|598.61|605.44|597.64|35
1656682760000|2022-07-01 13:39:20|605.94|598.14|605.86|598.06|606.02|598.22|605.75|597.95|28
1656682770000|2022-07-01 13:39:30|605.94|598.14|606.33|598.53|606.33|598.53|605.84|598.04|35
1656682780000|2022-07-01 13:39:40|606.32|598.52|606.04|598.24|606.34|598.54|606.04|598.24|29
1656682790000|2022-07-01 13:39:50|606.05|598.25|606.03|598.23|606.26|598.46|606.03|598.23|28
1656682800000|2022-07-01 13:40:00|606.06|598.26|606.07|598.27|606.26|598.46|606.01|598.21|30
1656682810000|2022-07-01 13:40:10|606.09|598.29|606.61|598.81|606.61|598.81|605.97|598.17|32
1656682820000|2022-07-01 13:40:20|606.63|598.83|606.86|599.06|607.13|599.33|606.63|598.83|34
1656682830000|2022-07-01 13:40:30|606.91|599.11|606.48|598.68|606.96|599.16|606.39|598.59|36
1656682840000|2022-07-01 13:40:40|606.47|598.67|606.35|598.55|606.93|599.13|606.3|598.5|31
1656682850000|2022-07-01 13:40:50|606.4|598.6|606.8|599|606.83|599.03|606.38|598.58|33
1656682860000|2022-07-01 13:41:00|606.79|598.99|607.23|599.43|607.23|599.43|606.69|598.89|30
1656682870000|2022-07-01 13:41:10|607.25|599.45|607.26|599.46|608.09|600.29|607.25|599.45|32
1656682880000|2022-07-01 13:41:20|607.28|599.48|608.56|600.76|608.56|600.76|607.28|599.48|34
1656682890000|2022-07-01 13:41:30|608.54|600.74|608.19|600.39|608.67|600.87|608.16|600.36|32
1656682900000|2022-07-01 13:41:40|608.22|600.42|608.15|600.35|608.37|600.57|608.03|600.23|30
1656682910000|2022-07-01 13:41:50|608.17|600.37|608.26|600.46|608.31|600.51|608.17|600.37|27
1656682920000|2022-07-01 13:42:00|608.27|600.47|608.95|601.15|608.95|601.15|608.18|600.38|34
1656682930000|2022-07-01 13:42:10|608.93|601.13|609.81|602.01|609.83|602.03|608.83|601.03|31
1656682940000|2022-07-01 13:42:20|609.75|601.95|609.88|602.08|610.08|602.28|609.51|601.71|35
1656682950000|2022-07-01 13:42:30|609.87|602.07|610.46|602.66|610.49|602.69|609.78|601.98|27
1656682960000|2022-07-01 13:42:40|610.44|602.64|610.17|602.37|610.62|602.82|610.15|602.35|38
1656682970000|2022-07-01 13:42:50|610.18|602.38|610.09|602.29|610.31|602.51|610.04|602.24|30
1656682980000|2022-07-01 13:43:00|610.1|602.3|610.94|603.14|611.06|603.26|610.07|602.27|25
1656682990000|2022-07-01 13:43:10|610.89|603.09|611.29|603.49|611.54|603.74|610.89|603.09|31
1656683000000|2022-07-01 13:43:20|611.28|603.48|611.11|603.31|611.5|603.7|610.94|603.14|33
1656683010000|2022-07-01 13:43:30|611.26|603.46|611.18|603.38|611.35|603.55|611.1|603.3|27
1656683020000|2022-07-01 13:43:40|611.38|603.58|611.68|603.88|611.81|604.01|611.11|603.31|33
1656683030000|2022-07-01 13:43:50|611.63|603.83|611.58|603.78|611.63|603.83|611.26|603.46|32
1656683040000|2022-07-01 13:44:00|611.55|603.75|613.11|605.31|613.17|605.37|611.55|603.75|33
1656683050000|2022-07-01 13:44:10|613.19|605.39|613|605.2|613.27|605.47|612.79|604.99|35
1656683060000|2022-07-01 13:44:20|613.06|605.26|613.6|605.8|613.78|605.98|612.62|604.82|23
1656683070000|2022-07-01 13:44:30|613.62|605.82|612.96|605.16|613.62|605.82|612.96|605.16|34
1656683080000|2022-07-01 13:44:40|612.89|605.09|612.79|604.99|613.03|605.23|612.39|604.59|34
1656683090000|2022-07-01 13:44:50|612.77|604.97|612.46|604.66|612.94|605.14|612.46|604.66|31
1656683100000|2022-07-01 13:45:00|612.49|604.69|612.86|605.06|612.86|605.06|612.41|604.61|34
1656683110000|2022-07-01 13:45:10|612.83|605.03|612.69|604.89|612.88|605.08|612.34|604.54|33
1656683120000|2022-07-01 13:45:20|612.68|604.88|612.98|605.18|612.98|605.18|612.37|604.57|24
1656683130000|2022-07-01 13:45:30|613.01|605.21|614.7|606.9|615.11|607.31|612.72|604.92|39
1656683140000|2022-07-01 13:45:40|614.79|606.99|614.82|607.02|614.92|607.12|614.4|606.6|34
1656683150000|2022-07-01 13:45:50|614.87|607.07|615.17|607.37|615.18|607.38|614.51|606.71|34
1656683160000|2022-07-01 13:46:00|615.42|607.62|616.99|609.19|616.99|609.19|615.18|607.38|36
1656683170000|2022-07-01 13:46:10|616.9|609.1|616.38|608.58|617.02|609.22|616.18|608.38|32
1656683180000|2022-07-01 13:46:20|616.43|608.63|617.18|609.38|617.28|609.48|616.4|608.6|34
1656683190000|2022-07-01 13:46:30|617.17|609.37|616.27|608.47|617.17|609.37|616.26|608.46|29
1656683200000|2022-07-01 13:46:40|616.24|608.44|615.45|607.65|616.27|608.47|615.44|607.64|33
1656683210000|2022-07-01 13:46:50|615.49|607.69|615.93|608.13|616.14|608.34|615.35|607.55|24
1656683220000|2022-07-01 13:47:00|615.87|608.07|616.1|608.3|616.24|608.44|615.45|607.65|34
1656683230000|2022-07-01 13:47:10|616.07|608.27|615.43|607.63|616.18|608.38|615.34|607.54|29
1656683240000|2022-07-01 13:47:20|615.44|607.64|615.46|607.66|615.88|608.08|615.4|607.6|31
1656683250000|2022-07-01 13:47:30|615.45|607.65|615.94|608.14|616.21|608.41|615.45|607.65|35
1656683260000|2022-07-01 13:47:40|615.95|608.15|615.89|608.09|616.11|608.31|615.59|607.79|20
1656683270000|2022-07-01 13:47:50|615.91|608.11|616.05|608.25|616.05|608.25|615.47|607.67|36
1656683280000|2022-07-01 13:48:00|616.06|608.26|616.19|608.39|616.26|608.46|615.79|607.99|32
1656683290000|2022-07-01 13:48:10|616.18|608.38|616.1|608.3|616.18|608.38|615.56|607.76|33
1656683300000|2022-07-01 13:48:20|616.11|608.31|615.48|607.68|616.18|608.38|615.39|607.59|31
1656683310000|2022-07-01 13:48:30|615.7|607.9|616.04|608.24|616.17|608.37|615.53|607.73|30
1656683320000|2022-07-01 13:48:40|616.02|608.22|616.42|608.62|616.42|608.62|615.99|608.19|24
1656683330000|2022-07-01 13:48:50|616.62|608.82|616.84|609.04|616.96|609.16|616.61|608.81|27
1656683340000|2022-07-01 13:49:00|616.55|608.75|617.03|609.23|617.08|609.28|616.42|608.62|32
1656683350000|2022-07-01 13:49:10|617.04|609.24|616.49|608.69|617.11|609.31|616.4|608.6|28
1656683360000|2022-07-01 13:49:20|616.51|608.71|616.27|608.47|616.94|609.14|616.27|608.47|26
1656683370000|2022-07-01 13:49:30|616.26|608.46|615.58|607.78|616.3|608.5|615.58|607.78|15
1656683380000|2022-07-01 13:49:40|615.57|607.77|615.39|607.59|616.07|608.27|615.39|607.59|31
1656683390000|2022-07-01 13:49:50|615.38|607.58|615.07|607.27|615.45|607.65|614.97|607.17|26
1656683400000|2022-07-01 13:50:00|615.08|607.28|614.6|606.8|615.29|607.49|614.6|606.8|29
1656683410000|2022-07-01 13:50:10|614.44|606.64|614.45|606.65|614.95|607.15|614.39|606.59|33
1656683420000|2022-07-01 13:50:20|614.43|606.63|614.44|606.64|614.49|606.69|614.36|606.56|24
1656683430000|2022-07-01 13:50:30|614.42|606.62|614.3|606.5|614.42|606.62|614.3|606.5|24
1656683440000|2022-07-01 13:50:40|614.29|606.49|614.1|606.3|614.29|606.49|613.97|606.17|29
1656683450000|2022-07-01 13:50:50|614.09|606.29|613.4|605.6|614.13|606.33|613.39|605.59|30
1656683460000|2022-07-01 13:51:00|613.41|605.61|613.97|606.17|614.02|606.22|613.41|605.61|33
1656683470000|2022-07-01 13:51:10|613.94|606.14|613.44|605.64|613.94|606.14|613.37|605.57|36
1656683480000|2022-07-01 13:51:20|613.46|605.66|613.24|605.44|613.48|605.68|613.15|605.35|30
1656683490000|2022-07-01 13:51:30|613.23|605.43|613.18|605.38|613.42|605.62|613.08|605.28|30
1656683500000|2022-07-01 13:51:40|613.19|605.39|613.2|605.4|613.43|605.63|613.12|605.32|24
1656683510000|2022-07-01 13:51:50|613.21|605.41|613.36|605.56|613.8|606|613.01|605.21|33
1656683520000|2022-07-01 13:52:00|613.38|605.58|613.81|606.01|614.03|606.23|613.23|605.43|35
1656683530000|2022-07-01 13:52:10|613.83|606.03|614.09|606.29|614.09|606.29|613.71|605.91|32
1656683540000|2022-07-01 13:52:20|614.11|606.31|614.06|606.26|614.21|606.41|613.95|606.15|32
1656683550000|2022-07-01 13:52:30|614.07|606.27|614.11|606.31|614.11|606.31|613.67|605.87|32
1656683560000|2022-07-01 13:52:40|614.12|606.32|614.05|606.25|614.13|606.33|613.98|606.18|35
1656683570000|2022-07-01 13:52:50|614.02|606.22|614.85|607.05|614.85|607.05|614.02|606.22|31
1656683580000|2022-07-01 13:53:00|614.79|606.99|615.07|607.27|615.18|607.38|614.78|606.98|29
1656683590000|2022-07-01 13:53:10|615.11|607.31|615.21|607.41|615.21|607.41|614.95|607.15|28
1656683600000|2022-07-01 13:53:20|615.2|607.4|615.14|607.34|615.27|607.47|615.03|607.23|22
1656683610000|2022-07-01 13:53:30|615.15|607.35|615.17|607.37|615.73|607.93|615.1|607.3|28
1656683620000|2022-07-01 13:53:40|615.14|607.34|614.67|606.87|615.24|607.44|614.4|606.6|29
1656683630000|2022-07-01 13:53:50|614.66|606.86|614.84|607.04|615.11|607.31|614.34|606.54|32
1656683640000|2022-07-01 13:54:00|614.83|607.03|615.67|607.87|616.12|608.32|614.81|607.01|29
1656683650000|2022-07-01 13:54:10|615.94|608.14|616.59|608.79|616.81|609.01|615.57|607.77|33
1656683660000|2022-07-01 13:54:20|616.58|608.78|615.83|608.03|616.58|608.78|615.4|607.6|31
1656683670000|2022-07-01 13:54:30|615.93|608.13|616|608.2|616.05|608.25|615.75|607.95|32
1656683680000|2022-07-01 13:54:40|615.98|608.18|616.04|608.24|616.07|608.27|615.59|607.79|22
1656683690000|2022-07-01 13:54:50|616.07|608.27|616.07|608.27|616.08|608.28|615.73|607.93|33
1656683700000|2022-07-01 13:55:00|616.05|608.25|615.92|608.12|616.14|608.34|615.77|607.97|32
1656683710000|2022-07-01 13:55:10|615.87|608.07|615.85|608.05|615.94|608.14|615.82|608.02|29
1656683720000|2022-07-01 13:55:20|615.83|608.03|615.97|608.17|615.97|608.17|615.83|608.03|20
1656683730000|2022-07-01 13:55:30|616.01|608.21|615.52|607.72|616.01|608.21|615.5|607.7|23
1656683740000|2022-07-01 13:55:40|615.54|607.74|615.45|607.65|616.02|608.22|615.42|607.62|35
1656683750000|2022-07-01 13:55:50|615.51|607.71|615.43|607.63|615.51|607.71|615.42|607.62|15
1656683760000|2022-07-01 13:56:00|615.44|607.64|615.39|607.59|616.01|608.21|615.39|607.59|26
1656683770000|2022-07-01 13:56:10|615.38|607.58|615.39|607.59|615.49|607.69|615.36|607.56|27
1656683780000|2022-07-01 13:56:20|615.38|607.58|615.2|607.4|615.41|607.61|615.16|607.36|20
1656683790000|2022-07-01 13:56:30|615.25|607.45|615.18|607.38|615.26|607.46|615.1|607.3|24
1656683800000|2022-07-01 13:56:40|615.27|607.47|615.38|607.58|615.62|607.82|615.14|607.34|24
1656683810000|2022-07-01 13:56:50|615.36|607.56|615.28|607.48|615.41|607.61|615.21|607.41|20
1656683820000|2022-07-01 13:57:00|615.24|607.44|615.8|608|615.87|608.07|615.21|607.41|28
1656683830000|2022-07-01 13:57:10|615.81|608.01|616.23|608.43|616.23|608.43|615.81|608.01|29
1656683840000|2022-07-01 13:57:20|616.17|608.37|616.08|608.28|616.18|608.38|616.07|608.27|21
1656683850000|2022-07-01 13:57:30|616.06|608.26|615.21|607.41|616.06|608.26|615.21|607.41|27
1656683860000|2022-07-01 13:57:40|615.13|607.33|614.3|606.5|615.13|607.33|614.17|606.37|30
1656683870000|2022-07-01 13:57:50|614.32|606.52|614.33|606.53|614.39|606.59|614.18|606.38|26
1656683880000|2022-07-01 13:58:00|614.34|606.54|615.03|607.23|615.07|607.27|614.34|606.54|32
1656683890000|2022-07-01 13:58:10|615.04|607.24|614.9|607.1|615.14|607.34|614.48|606.68|35
1656683900000|2022-07-01 13:58:20|614.27|606.47|614.38|606.58|614.81|607.01|614.27|606.47|30
1656683910000|2022-07-01 13:58:30|614.37|606.57|614.15|606.35|614.48|606.68|614.15|606.35|34
1656683920000|2022-07-01 13:58:40|614.17|606.37|614.4|606.6|614.4|606.6|614.07|606.27|28
1656683930000|2022-07-01 13:58:50|614.38|606.58|614|606.2|614.38|606.58|613.9|606.1|24
1656683940000|2022-07-01 13:59:00|614.01|606.21|613.84|606.04|614.36|606.56|613.8|606|30
1656683950000|2022-07-01 13:59:10|613.83|606.03|613.33|605.53|614.13|606.33|613.27|605.47|31
1656683960000|2022-07-01 13:59:20|613.35|605.55|613.29|605.49|613.74|605.94|613.29|605.49|28
1656683970000|2022-07-01 13:59:30|613.27|605.47|613.53|605.73|613.53|605.73|613.14|605.34|29
1656683980000|2022-07-01 13:59:40|613.58|605.78|613.73|605.93|613.73|605.93|613.27|605.47|31
1656683990000|2022-07-01 13:59:50|613.69|605.89|613.08|605.28|613.76|605.96|613.06|605.26|25
1656684000000|2022-07-01 14:00:00|613.06|605.26|612.85|605.05|613.29|605.49|612.28|604.48|36
1656684010000|2022-07-01 14:00:10|613.08|605.28|613.87|606.07|613.87|606.07|612.48|604.68|34
1656684020000|2022-07-01 14:00:20|613.91|606.11|614.11|606.31|614.87|607.07|613.89|606.09|31
1656684030000|2022-07-01 14:00:30|614.13|606.33|613.16|605.36|614.13|606.33|613.16|605.36|34
1656684040000|2022-07-01 14:00:40|613.19|605.39|612.14|604.34|613.23|605.43|612.05|604.25|32
1656684050000|2022-07-01 14:00:50|612.23|604.43|612.73|604.93|613.07|605.27|612.17|604.37|33
1656684060000|2022-07-01 14:01:00|612.77|604.97|613.22|605.42|613.31|605.51|612.63|604.83|34
1656684070000|2022-07-01 14:01:10|613.23|605.43|613.34|605.54|613.71|605.91|613|605.2|33
1656684080000|2022-07-01 14:01:20|613.59|605.79|613.33|605.53|613.66|605.86|613.22|605.42|33
1656684090000|2022-07-01 14:01:30|613.22|605.42|612.27|604.47|613.22|605.42|612.19|604.39|32
1656684100000|2022-07-01 14:01:40|612.26|604.46|611.31|603.51|612.35|604.55|611.31|603.51|29
1656684110000|2022-07-01 14:01:50|611.06|603.26|611.8|604|611.85|604.05|610.53|602.73|30
1656684120000|2022-07-01 14:02:00|611.93|604.13|611.8|604|612.16|604.36|611.78|603.98|33
1656684130000|2022-07-01 14:02:10|611.48|603.68|611.78|603.98|611.98|604.18|611.45|603.65|33
1656684140000|2022-07-01 14:02:20|611.75|603.95|611.87|604.07|611.91|604.11|611.65|603.85|30
1656684150000|2022-07-01 14:02:30|611.86|604.06|611.68|603.88|611.9|604.1|611.56|603.76|29
1656684160000|2022-07-01 14:02:40|611.66|603.86|611.23|603.43|611.66|603.86|611.07|603.27|32
1656684170000|2022-07-01 14:02:50|611.25|603.45|611.3|603.5|611.35|603.55|611.09|603.29|27
1656684180000|2022-07-01 14:03:00|611.32|603.52|610.29|602.49|611.37|603.57|610.29|602.49|34
1656684190000|2022-07-01 14:03:10|610.35|602.55|610.06|602.26|610.35|602.55|609.97|602.17|25
1656684200000|2022-07-01 14:03:20|610.05|602.25|609.72|601.92|610.14|602.34|609.41|601.61|32
1656684210000|2022-07-01 14:03:30|609.7|601.9|609.38|601.58|609.82|602.02|609.13|601.33|30
1656684220000|2022-07-01 14:03:40|609.33|601.53|609.86|602.06|609.86|602.06|608.65|600.85|29
1656684230000|2022-07-01 14:03:50|609.52|601.72|609.11|601.31|609.52|601.72|609.11|601.31|27
1656684240000|2022-07-01 14:04:00|609.03|601.23|608.79|600.99|609.03|601.23|608.36|600.56|31
1656684250000|2022-07-01 14:04:10|608.52|600.72|608.52|600.72|608.97|601.17|608.49|600.69|29
1656684260000|2022-07-01 14:04:20|608.51|600.71|608.63|600.83|608.63|600.83|608.37|600.57|24
1656684270000|2022-07-01 14:04:30|608.85|601.05|608.35|600.55|608.99|601.19|608.35|600.55|32
1656684280000|2022-07-01 14:04:40|608.34|600.54|608.33|600.53|608.4|600.6|608.28|600.48|23
1656684290000|2022-07-01 14:04:50|608.32|600.52|608.84|601.04|608.87|601.07|608.32|600.52|34
1656684300000|2022-07-01 14:05:00|608.85|601.05|608.97|601.17|608.98|601.18|608.68|600.88|27
1656684310000|2022-07-01 14:05:10|608.95|601.15|609.78|601.98|610.21|602.41|608.9|601.1|36
1656684320000|2022-07-01 14:05:20|609.83|602.03|609.43|601.63|610.01|602.21|609.4|601.6|26
1656684330000|2022-07-01 14:05:30|609.39|601.59|609.88|602.08|609.88|602.08|609.36|601.56|23
1656684340000|2022-07-01 14:05:40|609.84|602.04|609.21|601.41|609.84|602.04|609.21|601.41|27
1656684350000|2022-07-01 14:05:50|609.19|601.39|608.32|600.52|609.19|601.39|608.3|600.5|25
1656684360000|2022-07-01 14:06:00|608.3|600.5|608.24|600.44|608.34|600.54|608.21|600.41|27
1656684370000|2022-07-01 14:06:10|608.21|600.41|607.79|599.99|608.21|600.41|607.4|599.6|27
1656684380000|2022-07-01 14:06:20|607.81|600.01|607.28|599.48|607.81|600.01|607.28|599.48|23
1656684390000|2022-07-01 14:06:30|607.26|599.46|607.16|599.36|607.34|599.54|607.15|599.35|25
1656684400000|2022-07-01 14:06:40|607.15|599.35|607.66|599.86|607.8|600|607.15|599.35|34
1656684410000|2022-07-01 14:06:50|607.71|599.91|607.65|599.85|607.83|600.03|607.38|599.58|33
1656684420000|2022-07-01 14:07:00|607.62|599.82|608.66|600.86|608.73|600.93|607.59|599.79|32
1656684430000|2022-07-01 14:07:10|608.67|600.87|608.21|600.41|608.73|600.93|608.2|600.4|33
1656684440000|2022-07-01 14:07:20|608.15|600.35|608.18|600.38|608.4|600.6|608.08|600.28|33
1656684450000|2022-07-01 14:07:30|608.19|600.39|608.25|600.45|608.29|600.49|607.77|599.97|21
1656684460000|2022-07-01 14:07:40|608.18|600.38|608.07|600.27|608.18|600.38|608|600.2|22
1656684470000|2022-07-01 14:07:50|608.04|600.24|608.24|600.44|608.3|600.5|607.95|600.15|36
1656684480000|2022-07-01 14:08:00|608.28|600.48|608.61|600.81|608.78|600.98|608.14|600.34|36
1656684490000|2022-07-01 14:08:10|608.63|600.83|608.23|600.43|608.63|600.83|608.16|600.36|34
1656684500000|2022-07-01 14:08:20|608.24|600.44|608.26|600.46|608.31|600.51|607.94|600.14|26
1656684510000|2022-07-01 14:08:30|608.27|600.47|608.18|600.38|608.27|600.47|607.79|599.99|33
1656684520000|2022-07-01 14:08:40|608.17|600.37|608.13|600.33|608.26|600.46|608.12|600.32|32
1656684530000|2022-07-01 14:08:50|608.14|600.34|608.09|600.29|608.27|600.47|607.81|600.01|27
1656684540000|2022-07-01 14:09:00|608.04|600.24|608.24|600.44|608.26|600.46|608.04|600.24|27
1656684550000|2022-07-01 14:09:10|608.22|600.42|608.05|600.25|608.26|600.46|607.9|600.1|31
1656684560000|2022-07-01 14:09:20|608.03|600.23|608.68|600.88|608.92|601.12|607.99|600.19|32
1656684570000|2022-07-01 14:09:30|608.86|601.06|608.61|600.81|608.86|601.06|608.61|600.81|21
1656684580000|2022-07-01 14:09:40|608.56|600.76|608.95|601.15|608.95|601.15|608.4|600.6|28
1656684590000|2022-07-01 14:09:50|608.93|601.13|609.17|601.37|609.28|601.48|608.87|601.07|24
1656684600000|2022-07-01 14:10:00|609.18|601.38|609.12|601.32|609.41|601.61|609.05|601.25|29
1656684610000|2022-07-01 14:10:10|609.13|601.33|609.69|601.89|609.73|601.93|609.06|601.26|33
1656684620000|2022-07-01 14:10:20|609.76|601.96|609.74|601.94|609.83|602.03|609.33|601.53|35
1656684630000|2022-07-01 14:10:30|609.66|601.86|609.9|602.1|609.99|602.19|609.64|601.84|34
1656684640000|2022-07-01 14:10:40|609.93|602.13|609.46|601.66|609.99|602.19|609.46|601.66|25
1656684650000|2022-07-01 14:10:50|609.4|601.6|610.02|602.22|610.03|602.23|609.4|601.6|29
1656684660000|2022-07-01 14:11:00|610.04|602.24|610.8|603|610.84|603.04|610|602.2|24
1656684670000|2022-07-01 14:11:10|610.79|602.99|610.87|603.07|610.92|603.12|610.58|602.78|34
1656684680000|2022-07-01 14:11:20|610.88|603.08|610.16|602.36|610.88|603.08|610.16|602.36|31
1656684690000|2022-07-01 14:11:30|610.19|602.39|609.55|601.75|610.19|602.39|609.45|601.65|24
1656684700000|2022-07-01 14:11:40|609.61|601.81|608.75|600.95|609.63|601.83|608.45|600.65|32
1656684710000|2022-07-01 14:11:50|608.77|600.97|608.09|600.29|608.78|600.98|608.09|600.29|28
1656684720000|2022-07-01 14:12:00|608.1|600.3|607.24|599.44|608.1|600.3|607.23|599.43|28
1656684730000|2022-07-01 14:12:10|607.27|599.47|607.64|599.84|607.7|599.9|607.22|599.42|30
1656684740000|2022-07-01 14:12:20|607.59|599.79|607.13|599.33|607.6|599.8|607.11|599.31|25
1656684750000|2022-07-01 14:12:30|607.06|599.26|607.39|599.59|607.42|599.62|607.05|599.25|35
1656684760000|2022-07-01 14:12:40|607.4|599.6|606.61|598.81|607.65|599.85|606.42|598.62|35
1656684770000|2022-07-01 14:12:50|606.66|598.86|606.83|599.03|606.84|599.04|606.42|598.62|28
1656684780000|2022-07-01 14:13:00|606.81|599.01|606.61|598.81|606.81|599.01|606.38|598.58|30
1656684790000|2022-07-01 14:13:10|606.75|598.95|606.87|599.07|607.01|599.21|606.56|598.76|32
1656684800000|2022-07-01 14:13:20|606.88|599.08|607|599.2|607.04|599.24|606.82|599.02|30
1656684810000|2022-07-01 14:13:30|607.01|599.21|606.99|599.19|607.17|599.37|606.97|599.17|25
1656684820000|2022-07-01 14:13:40|607.03|599.23|606.81|599.01|607.09|599.29|606.81|599.01|31
1656684830000|2022-07-01 14:13:50|606.69|598.89|606.89|599.09|606.99|599.19|606.69|598.89|25
1656684840000|2022-07-01 14:14:00|606.9|599.1|606.34|598.54|606.9|599.1|606.17|598.37|28
1656684850000|2022-07-01 14:14:10|606.4|598.6|606.39|598.59|606.4|598.6|606.13|598.33|28
1656684860000|2022-07-01 14:14:20|606.51|598.71|605.98|598.18|606.52|598.72|605.98|598.18|27
1656684870000|2022-07-01 14:14:30|605.97|598.17|605.48|597.68|606.07|598.27|605.45|597.65|26
1656684880000|2022-07-01 14:14:40|605.46|597.66|606.08|598.28|606.19|598.39|605.46|597.66|30
1656684890000|2022-07-01 14:14:50|606.07|598.27|605.91|598.11|606.11|598.31|605.71|597.91|28
1656684900000|2022-07-01 14:15:00|605.93|598.13|606.04|598.24|606.19|598.39|605.8|598|33
1656684910000|2022-07-01 14:15:10|606.03|598.23|606.3|598.5|606.34|598.54|606.03|598.23|30
1656684920000|2022-07-01 14:15:20|606.35|598.55|608.18|600.38|608.18|600.38|606.35|598.55|34
1656684930000|2022-07-01 14:15:30|608.13|600.33|607.92|600.12|608.18|600.38|607.91|600.11|31
1656684940000|2022-07-01 14:15:40|607.93|600.13|607.99|600.19|608.01|600.21|607.78|599.98|25
1656684950000|2022-07-01 14:15:50|608.02|600.22|608.03|600.23|608.06|600.26|607.88|600.08|32
1656684960000|2022-07-01 14:16:00|608.08|600.28|608.17|600.37|608.34|600.54|608.05|600.25|29
1656684970000|2022-07-01 14:16:10|608.18|600.38|608.71|600.91|608.71|600.91|608.13|600.33|25
1656684980000|2022-07-01 14:16:20|608.69|600.89|608.17|600.37|608.71|600.91|608.12|600.32|31
1656684990000|2022-07-01 14:16:30|608.18|600.38|607.93|600.13|608.18|600.38|607.83|600.03|29
1656685000000|2022-07-01 14:16:40|607.92|600.12|608.03|600.23|608.08|600.28|607.85|600.05|30
1656685010000|2022-07-01 14:16:50|608|600.2|607.63|599.83|608|600.2|607.26|599.46|34
1656685020000|2022-07-01 14:17:00|607.64|599.84|607.88|600.08|608.09|600.29|607.64|599.84|31
1656685030000|2022-07-01 14:17:10|607.84|600.04|607.72|599.92|607.84|600.04|607.39|599.59|29
1656685040000|2022-07-01 14:17:20|607.74|599.94|606.28|598.48|607.74|599.94|606.27|598.47|27
1656685050000|2022-07-01 14:17:30|606.29|598.49|606.48|598.68|606.85|599.05|606.07|598.27|32
1656685060000|2022-07-01 14:17:40|606.53|598.73|606.28|598.48|606.53|598.73|606.25|598.45|25
1656685070000|2022-07-01 14:17:50|606.29|598.49|606.39|598.59|606.91|599.11|606.29|598.49|32
1656685080000|2022-07-01 14:18:00|606.35|598.55|606.33|598.53|606.35|598.55|606.1|598.3|29
1656685090000|2022-07-01 14:18:10|606.35|598.55|605.9|598.1|606.35|598.55|605.48|597.68|30
1656685100000|2022-07-01 14:18:20|605.91|598.11|606.17|598.37|606.17|598.37|605.78|597.98|31
1656685110000|2022-07-01 14:18:30|606.16|598.36|605.8|598|606.16|598.36|605.8|598|30
1656685120000|2022-07-01 14:18:40|605.77|597.97|606.1|598.3|606.11|598.31|605.77|597.97|32
1656685130000|2022-07-01 14:18:50|606.07|598.27|606.29|598.49|606.48|598.68|606.04|598.24|28
1656685140000|2022-07-01 14:19:00|606.3|598.5|606.64|598.84|606.67|598.87|606.3|598.5|27
1656685150000|2022-07-01 14:19:10|606.6|598.8|606.44|598.64|606.68|598.88|606.27|598.47|31
1656685160000|2022-07-01 14:19:20|606.45|598.65|607.76|599.96|607.76|599.96|606.45|598.65|32
1656685170000|2022-07-01 14:19:30|607.84|600.04|607.9|600.1|608.08|600.28|607.4|599.6|39
1656685180000|2022-07-01 14:19:40|607.91|600.11|607.88|600.08|608.06|600.26|607.84|600.04|31
1656685190000|2022-07-01 14:19:50|607.89|600.09|607.86|600.06|608.05|600.25|607.84|600.04|27
1656685200000|2022-07-01 14:20:00|607.85|600.05|607.77|599.97|607.88|600.08|607.29|599.49|34
1656685210000|2022-07-01 14:20:10|607.78|599.98|607.96|600.16|608.13|600.33|607.73|599.93|36
1656685220000|2022-07-01 14:20:20|607.94|600.14|608.04|600.24|608.04|600.24|607.81|600.01|29
1656685230000|2022-07-01 14:20:30|607.99|600.19|607.29|599.49|607.99|600.19|607.29|599.49|27
1656685240000|2022-07-01 14:20:40|607.26|599.46|606.33|598.53|607.26|599.46|606.22|598.42|32
1656685250000|2022-07-01 14:20:50|606.37|598.57|606.02|598.22|606.4|598.6|605.97|598.17|28
1656685260000|2022-07-01 14:21:00|606.07|598.27|606.11|598.31|606.25|598.45|606.06|598.26|25
1656685270000|2022-07-01 14:21:10|606.13|598.33|606.12|598.32|606.16|598.36|605.94|598.14|22
1656685280000|2022-07-01 14:21:20|606.1|598.3|606.03|598.23|606.11|598.31|605.99|598.19|23
1656685290000|2022-07-01 14:21:30|606.02|598.22|606.77|598.97|606.83|599.03|606.02|598.22|27
1656685300000|2022-07-01 14:21:40|606.75|598.95|606.36|598.56|606.75|598.95|606.22|598.42|35
1656685310000|2022-07-01 14:21:50|606.38|598.58|606.22|598.42|606.38|598.58|606.09|598.29|28
1656685320000|2022-07-01 14:22:00|606.29|598.49|606.98|599.18|606.99|599.19|606.19|598.39|32
1656685330000|2022-07-01 14:22:10|607|599.2|607.22|599.42|607.23|599.43|607|599.2|31
1656685340000|2022-07-01 14:22:20|607.18|599.38|607.15|599.35|607.22|599.42|607.04|599.24|20
1656685350000|2022-07-01 14:22:30|607.18|599.38|607.02|599.22|607.2|599.4|607.02|599.22|26
1656685360000|2022-07-01 14:22:40|607.03|599.23|606.41|598.61|607.07|599.27|606.41|598.61|21
1656685370000|2022-07-01 14:22:50|606.42|598.62|606.45|598.65|606.47|598.67|606.39|598.59|17
1656685380000|2022-07-01 14:23:00|606.42|598.62|606.32|598.52|606.42|598.62|606.24|598.44|22
1656685390000|2022-07-01 14:23:10|606.29|598.49|606.34|598.54|606.34|598.54|606.27|598.47|17
1656685400000|2022-07-01 14:23:20|606.18|598.38|605.94|598.14|606.26|598.46|605.78|597.98|14
1656685410000|2022-07-01 14:23:30|606|598.2|606.17|598.37|606.17|598.37|605.74|597.94|23
1656685420000|2022-07-01 14:23:40|606.62|598.82|606.46|598.66|606.62|598.82|606.02|598.22|24
1656685430000|2022-07-01 14:23:50|606.31|598.51|605.8|598|606.32|598.52|605.79|597.99|20
1656685440000|2022-07-01 14:24:00|605.79|597.99|606.87|599.07|606.88|599.08|605.78|597.98|25
1656685450000|2022-07-01 14:24:10|606.76|598.96|606.8|599|607.23|599.43|606.72|598.92|26
1656685460000|2022-07-01 14:24:20|606.9|599.1|606.33|598.53|606.94|599.14|606.33|598.53|31
1656685470000|2022-07-01 14:24:30|606.32|598.52|606.4|598.6|606.43|598.63|606.27|598.47|29
1656685480000|2022-07-01 14:24:40|606.41|598.61|606.24|598.44|606.42|598.62|606.16|598.36|26
1656685490000|2022-07-01 14:24:50|606.25|598.45|606.19|598.39|606.25|598.45|606.14|598.34|12
1656685500000|2022-07-01 14:25:00|606.21|598.41|606.04|598.24|606.27|598.47|606|598.2|22
1656685510000|2022-07-01 14:25:10|605.55|597.75|605.56|597.76|605.71|597.91|605.5|597.7|21
1656685520000|2022-07-01 14:25:20|605.53|597.73|605.4|597.6|605.54|597.74|605.4|597.6|17
1656685530000|2022-07-01 14:25:30|605.39|597.59|604.48|596.68|605.39|597.59|604.45|596.65|27
1656685540000|2022-07-01 14:25:40|604.42|596.62|604.43|596.63|605.04|597.24|604.39|596.59|32
1656685550000|2022-07-01 14:25:50|604.88|597.08|604.85|597.05|605.08|597.28|604.8|597|30
1656685560000|2022-07-01 14:26:00|604.81|597.01|604.9|597.1|605|597.2|604.78|596.98|29
1656685570000|2022-07-01 14:26:10|604.91|597.11|604.29|596.49|605.07|597.27|604.28|596.48|31
1656685580000|2022-07-01 14:26:20|604.33|596.53|603.93|596.13|604.4|596.6|603.93|596.13|29
1656685590000|2022-07-01 14:26:30|604.08|596.28|604.14|596.34|604.21|596.41|603.89|596.09|25
1656685600000|2022-07-01 14:26:40|604.16|596.36|604.04|596.24|604.18|596.38|603.99|596.19|22
1656685610000|2022-07-01 14:26:50|604.05|596.25|604.03|596.23|604.1|596.3|604.02|596.22|20
1656685620000|2022-07-01 14:27:00|604.02|596.22|604|596.2|604.03|596.23|603.96|596.16|24
1656685630000|2022-07-01 14:27:10|603.99|596.19|604.03|596.23|604.04|596.24|603.91|596.11|25
1656685640000|2022-07-01 14:27:20|604.01|596.21|604|596.2|604.04|596.24|604|596.2|19
1656685650000|2022-07-01 14:27:30|603.99|596.19|604.02|596.22|604.04|596.24|603.98|596.18|17
1656685660000|2022-07-01 14:27:40|604.03|596.23|604.51|596.71|604.52|596.72|604.03|596.23|23
1656685670000|2022-07-01 14:27:50|604.49|596.69|604.25|596.45|604.59|596.79|604.25|596.45|26
1656685680000|2022-07-01 14:28:00|604.26|596.46|604.13|596.33|604.58|596.78|604.06|596.26|27
1656685690000|2022-07-01 14:28:10|604.14|596.34|604.23|596.43|604.28|596.48|604.14|596.34|20
1656685700000|2022-07-01 14:28:20|604.22|596.42|604.02|596.22|604.23|596.43|604.02|596.22|22
1656685710000|2022-07-01 14:28:30|604.01|596.21|603.98|596.18|604.06|596.26|603.88|596.08|23
1656685720000|2022-07-01 14:28:40|603.94|596.14|603.99|596.19|604|596.2|603.79|595.99|24
1656685730000|2022-07-01 14:28:50|603.98|596.18|603.81|596.01|603.99|596.19|603.81|596.01|20
1656685740000|2022-07-01 14:29:00|603.82|596.02|603.93|596.13|603.99|596.19|603.79|595.99|24
1656685750000|2022-07-01 14:29:10|603.95|596.15|603.78|595.98|604.01|596.21|603.78|595.98|26
1656685760000|2022-07-01 14:29:20|603.77|595.97|603.76|595.96|603.86|596.06|603.74|595.94|21
1656685770000|2022-07-01 14:29:30|603.89|596.09|603.77|595.97|603.9|596.1|603.74|595.94|21
1656685780000|2022-07-01 14:29:40|603.76|595.96|603.37|595.57|603.78|595.98|603.35|595.55|16
1656685790000|2022-07-01 14:29:50|603.36|595.56|603.38|595.58|603.38|595.58|603.06|595.26|18
1656685800000|2022-07-01 14:30:00|603.39|595.59|603.19|595.39|603.39|595.59|603.06|595.26|32
1656685810000|2022-07-01 14:30:10|603.18|595.38|603.6|595.8|603.6|595.8|603.18|595.38|24
1656685820000|2022-07-01 14:30:20|603.58|595.78|603.66|595.86|603.74|595.94|603.36|595.56|31
1656685830000|2022-07-01 14:30:30|603.67|595.87|603.38|595.58|603.69|595.89|603.38|595.58|26
1656685840000|2022-07-01 14:30:40|603.39|595.59|603.13|595.33|603.4|595.6|603.13|595.33|14
1656685850000|2022-07-01 14:30:50|603.12|595.32|602.99|595.19|603.19|595.39|602.99|595.19|15
1656685860000|2022-07-01 14:31:00|602.98|595.18|602.38|594.58|603.16|595.36|602.37|594.57|33
1656685870000|2022-07-01 14:31:10|602.37|594.57|602.12|594.32|602.95|595.15|602.08|594.28|36
1656685880000|2022-07-01 14:31:20|601.75|593.95|601.51|593.71|601.88|594.08|601.49|593.69|32
1656685890000|2022-07-01 14:31:30|601.53|593.73|601.52|593.72|601.88|594.08|601.19|593.39|26
1656685900000|2022-07-01 14:31:40|601.53|593.73|601.42|593.62|601.64|593.84|601.3|593.5|24
1656685910000|2022-07-01 14:31:50|601.39|593.59|601.37|593.57|601.45|593.65|601.19|593.39|30
1656685920000|2022-07-01 14:32:00|601.38|593.58|601.16|593.36|601.38|593.58|601.05|593.25|26
1656685930000|2022-07-01 14:32:10|601.13|593.33|601.05|593.25|601.13|593.33|600.99|593.19|24
1656685940000|2022-07-01 14:32:20|600.99|593.19|600.84|593.04|601.07|593.27|600.81|593.01|23
1656685950000|2022-07-01 14:32:30|600.89|593.09|601.04|593.24|601.16|593.36|600.86|593.06|28
1656685960000|2022-07-01 14:32:40|601.06|593.26|601.58|593.78|601.68|593.88|601.04|593.24|23
1656685970000|2022-07-01 14:32:50|601.57|593.77|601.13|593.33|601.57|593.77|601.13|593.33|26
1656685980000|2022-07-01 14:33:00|600.98|593.18|601.85|594.05|601.86|594.06|600.9|593.1|29
1656685990000|2022-07-01 14:33:10|601.93|594.13|602.1|594.3|602.1|594.3|601.84|594.04|23
1656686000000|2022-07-01 14:33:20|602.19|594.39|602.12|594.32|602.22|594.42|602.08|594.28|17
1656686010000|2022-07-01 14:33:30|602.14|594.34|602.28|594.48|602.28|594.48|602.07|594.27|21
1656686020000|2022-07-01 14:33:40|602.26|594.46|602.15|594.35|602.26|594.46|602.15|594.35|14
1656686030000|2022-07-01 14:33:50|602.22|594.42|602.17|594.37|602.26|594.46|602.17|594.37|23
1656686040000|2022-07-01 14:34:00|602.18|594.38|602.01|594.21|602.2|594.4|601.98|594.18|22
1656686050000|2022-07-01 14:34:10|601.97|594.17|602.06|594.26|602.21|594.41|601.41|593.61|29
1656686060000|2022-07-01 14:34:20|602.02|594.22|601.8|594|602.05|594.25|601.73|593.93|33
1656686070000|2022-07-01 14:34:30|601.81|594.01|601.98|594.18|602.01|594.21|601.81|594.01|30
1656686080000|2022-07-01 14:34:40|601.97|594.17|601.65|593.85|601.97|594.17|601.61|593.81|26
1656686090000|2022-07-01 14:34:50|601.66|593.86|601.72|593.92|601.73|593.93|601.5|593.7|24
1656686100000|2022-07-01 14:35:00|601.73|593.93|602.56|594.76|602.74|594.94|601.73|593.93|34
1656686110000|2022-07-01 14:35:10|602.58|594.78|602.4|594.6|602.58|594.78|602.36|594.56|17
1656686120000|2022-07-01 14:35:20|602.38|594.58|602.22|594.42|602.38|594.58|602.22|594.42|18
1656686130000|2022-07-01 14:35:30|602.24|594.44|602.1|594.3|602.29|594.49|602.1|594.3|18
1656686140000|2022-07-01 14:35:40|602.21|594.41|601.92|594.12|602.21|594.41|601.82|594.02|26
1656686150000|2022-07-01 14:35:50|601.91|594.11|602.08|594.28|602.13|594.33|601.91|594.11|26
1656686160000|2022-07-01 14:36:00|602.09|594.29|602.01|594.21|602.11|594.31|602.01|594.21|21
1656686170000|2022-07-01 14:36:10|602.04|594.24|602.04|594.24|602.07|594.27|602.01|594.21|21
1656686180000|2022-07-01 14:36:20|602.03|594.23|602.15|594.35|602.28|594.48|601.99|594.19|25
1656686190000|2022-07-01 14:36:30|602.16|594.36|602.16|594.36|602.21|594.41|602.08|594.28|24
1656686200000|2022-07-01 14:36:40|602.15|594.35|602.16|594.36|602.18|594.38|602.1|594.3|23
1656686210000|2022-07-01 14:36:50|602.15|594.35|602.36|594.56|602.57|594.77|602.14|594.34|18
1656686220000|2022-07-01 14:37:00|602.37|594.57|602.27|594.47|602.42|594.62|602.14|594.34|30
1656686230000|2022-07-01 14:37:10|602.28|594.48|601.93|594.13|602.29|594.49|601.92|594.12|23
1656686240000|2022-07-01 14:37:20|601.91|594.11|602.07|594.27|602.18|594.38|601.91|594.11|21
1656686250000|2022-07-01 14:37:30|602.08|594.28|602.08|594.28|602.11|594.31|602.03|594.23|18
1656686260000|2022-07-01 14:37:40|602.06|594.26|602.03|594.23|602.06|594.26|601.76|593.96|25
1656686270000|2022-07-01 14:37:50|602.08|594.28|602.09|594.29|602.16|594.36|601.97|594.17|23
1656686280000|2022-07-01 14:38:00|602.07|594.27|601.99|594.19|602.07|594.27|601.82|594.02|26
1656686290000|2022-07-01 14:38:10|602|594.2|601.93|594.13|602|594.2|601.89|594.09|27
1656686300000|2022-07-01 14:38:20|601.91|594.11|602.21|594.41|602.21|594.41|601.89|594.09|23
1656686310000|2022-07-01 14:38:30|602.24|594.44|602.03|594.23|602.36|594.56|602.01|594.21|23
1656686320000|2022-07-01 14:38:40|602.05|594.25|602.07|594.27|602.09|594.29|601.85|594.05|28
1656686330000|2022-07-01 14:38:50|602.05|594.25|602.05|594.25|602.09|594.29|601.96|594.16|16
1656686340000|2022-07-01 14:39:00|602.07|594.27|602.37|594.57|602.55|594.75|602.06|594.26|30
1656686350000|2022-07-01 14:39:10|602.39|594.59|602.29|594.49|602.51|594.71|602.26|594.46|24
1656686360000|2022-07-01 14:39:20|602.32|594.52|602.9|595.1|602.9|595.1|602.32|594.52|30
1656686370000|2022-07-01 14:39:30|603.14|595.34|603.68|595.88|603.81|596.01|602.62|594.82|33
1656686380000|2022-07-01 14:39:40|603.69|595.89|603.17|595.37|603.69|595.89|603.17|595.37|26
1656686390000|2022-07-01 14:39:50|603.2|595.4|602.88|595.08|603.21|595.41|602.82|595.02|24
1656686400000|2022-07-01 14:40:00|602.92|595.12|602.87|595.07|603.02|595.22|602.87|595.07|18
1656686410000|2022-07-01 14:40:10|602.86|595.06|602.89|595.09|602.95|595.15|602.26|594.46|29
1656686420000|2022-07-01 14:40:20|602.86|595.06|602.65|594.85|602.86|595.06|602.37|594.57|27
1656686430000|2022-07-01 14:40:30|602.66|594.86|602.71|594.91|602.78|594.98|602.26|594.46|33
1656686440000|2022-07-01 14:40:40|602.73|594.93|602.47|594.67|602.97|595.17|602.42|594.62|29
1656686450000|2022-07-01 14:40:50|602.46|594.66|602.57|594.77|602.57|594.77|602.26|594.46|28
1656686460000|2022-07-01 14:41:00|602.53|594.73|602.51|594.71|602.83|595.03|602.51|594.71|28
1656686470000|2022-07-01 14:41:10|602.47|594.67|603.16|595.36|603.38|595.58|602.47|594.67|32
1656686480000|2022-07-01 14:41:20|603.18|595.38|603.15|595.35|603.2|595.4|603.14|595.34|15
1656686490000|2022-07-01 14:41:30|603.17|595.37|603.86|596.06|603.88|596.08|603.17|595.37|22
1656686500000|2022-07-01 14:41:40|603.85|596.05|603.56|595.76|603.85|596.05|603.18|595.38|32
1656686510000|2022-07-01 14:41:50|603.58|595.78|603.95|596.15|603.98|596.18|603.53|595.73|19
1656686520000|2022-07-01 14:42:00|604|596.2|604.3|596.5|604.3|596.5|604|596.2|20
1656686530000|2022-07-01 14:42:10|604.27|596.47|605.42|597.62|605.77|597.97|604.27|596.47|33
1656686540000|2022-07-01 14:42:20|605.33|597.53|605.19|597.39|605.33|597.53|605.19|597.39|15
1656686550000|2022-07-01 14:42:30|605.18|597.38|605.7|597.9|605.7|597.9|605.18|597.38|26
1656686560000|2022-07-01 14:42:40|605.67|597.87|605.1|597.3|605.67|597.87|604.94|597.14|26
1656686570000|2022-07-01 14:42:50|605.12|597.32|605.13|597.33|605.18|597.38|605.06|597.26|21
1656686580000|2022-07-01 14:43:00|605.07|597.27|605.2|597.4|605.22|597.42|605.07|597.27|24
1656686590000|2022-07-01 14:43:10|605.19|597.39|605.48|597.68|605.48|597.68|605.17|597.37|23
1656686600000|2022-07-01 14:43:20|605.55|597.75|605.95|598.15|605.99|598.19|605.51|597.71|29
1656686610000|2022-07-01 14:43:30|605.94|598.14|606.11|598.31|606.11|598.31|605.91|598.11|23
1656686620000|2022-07-01 14:43:40|606.12|598.32|605.98|598.18|606.14|598.34|605.79|597.99|23
1656686630000|2022-07-01 14:43:50|605.97|598.17|605.31|597.51|605.98|598.18|605.31|597.51|27
1656686640000|2022-07-01 14:44:00|605.33|597.53|605.23|597.43|605.36|597.56|605.19|597.39|26
1656686650000|2022-07-01 14:44:10|605.31|597.51|605.4|597.6|605.4|597.6|605.24|597.44|18
1656686660000|2022-07-01 14:44:20|605.39|597.59|605.34|597.54|605.4|597.6|605.3|597.5|19
1656686670000|2022-07-01 14:44:30|605.35|597.55|605.91|598.11|605.93|598.13|605.35|597.55|28
1656686680000|2022-07-01 14:44:40|605.84|598.04|606.09|598.29|606.09|598.29|605.75|597.95|24
1656686690000|2022-07-01 14:44:50|606.07|598.27|606.16|598.36|606.17|598.37|605.94|598.14|26
1656686700000|2022-07-01 14:45:00|606.14|598.34|606.22|598.42|606.24|598.44|606.04|598.24|27
1656686710000|2022-07-01 14:45:10|606.2|598.4|606.33|598.53|606.74|598.94|606.11|598.31|27
1656686720000|2022-07-01 14:45:20|606.29|598.49|606.23|598.43|606.29|598.49|606.11|598.31|22
1656686730000|2022-07-01 14:45:30|606.27|598.47|606.06|598.26|606.3|598.5|606.06|598.26|19
1656686740000|2022-07-01 14:45:40|606.07|598.27|606.04|598.24|606.15|598.35|606.02|598.22|20
1656686750000|2022-07-01 14:45:50|606.03|598.23|606.07|598.27|606.16|598.36|606.02|598.22|26
1656686760000|2022-07-01 14:46:00|606.09|598.29|606.13|598.33|606.15|598.35|606.08|598.28|19
1656686770000|2022-07-01 14:46:10|606.17|598.37|606.14|598.34|606.21|598.41|606.13|598.33|14
1656686780000|2022-07-01 14:46:20|606.12|598.32|606.13|598.33|606.17|598.37|606.12|598.32|10
1656686790000|2022-07-01 14:46:30|606.14|598.34|606.01|598.21|606.21|598.41|606.01|598.21|16
1656686800000|2022-07-01 14:46:40|606|598.2|606.2|598.4|606.65|598.85|606|598.2|28
1656686810000|2022-07-01 14:46:50|606.13|598.33|606.03|598.23|606.28|598.48|606.03|598.23|28
1656686820000|2022-07-01 14:47:00|605.98|598.18|606|598.2|606.1|598.3|605.92|598.12|22
1656686830000|2022-07-01 14:47:10|605.98|598.18|606.2|598.4|606.2|598.4|605.98|598.18|28
1656686840000|2022-07-01 14:47:20|606.18|598.38|606.31|598.51|606.31|598.51|606.09|598.29|20
1656686850000|2022-07-01 14:47:30|606.33|598.53|606.7|598.9|606.74|598.94|606.25|598.45|32
1656686860000|2022-07-01 14:47:40|606.69|598.89|607.03|599.23|607.03|599.23|606.54|598.74|23
1656686870000|2022-07-01 14:47:50|607.01|599.21|607.18|599.38|607.2|599.4|606.98|599.18|18
1656686880000|2022-07-01 14:48:00|607.2|599.4|607.16|599.36|607.2|599.4|607.06|599.26|19
1656686890000|2022-07-01 14:48:10|607.14|599.34|607.24|599.44|607.24|599.44|607.05|599.25|22
1656686900000|2022-07-01 14:48:20|607.15|599.35|607.44|599.64|607.6|599.8|607.15|599.35|20
1656686910000|2022-07-01 14:48:30|607.45|599.65|607.33|599.53|607.63|599.83|607.33|599.53|21
1656686920000|2022-07-01 14:48:40|607.34|599.54|607.58|599.78|607.65|599.85|607.32|599.52|24
1656686930000|2022-07-01 14:48:50|607.64|599.84|607.37|599.57|607.65|599.85|607.33|599.53|20
1656686940000|2022-07-01 14:49:00|607.39|599.59|607.26|599.46|607.52|599.72|607.25|599.45|18
1656686950000|2022-07-01 14:49:10|607.25|599.45|607.24|599.44|607.36|599.56|607.24|599.44|18
1656686960000|2022-07-01 14:49:20|607.26|599.46|607.87|600.07|607.89|600.09|607.26|599.46|30
1656686970000|2022-07-01 14:49:30|607.86|600.06|607.81|600.01|607.87|600.07|607.71|599.91|26
1656686980000|2022-07-01 14:49:40|607.8|600|607.91|600.11|607.93|600.13|607.77|599.97|31
1656686990000|2022-07-01 14:49:50|607.92|600.12|608.15|600.35|608.15|600.35|607.82|600.02|20
1656687000000|2022-07-01 14:50:00|608.18|600.38|608.04|600.24|608.21|600.41|607.99|600.19|26
1656687010000|2022-07-01 14:50:10|608.05|600.25|608.01|600.21|608.07|600.27|607.92|600.12|28
1656687020000|2022-07-01 14:50:20|608|600.2|607.98|600.18|608.04|600.24|607.89|600.09|31
1656687030000|2022-07-01 14:50:30|607.99|600.19|607.95|600.15|608|600.2|607.94|600.14|24
1656687040000|2022-07-01 14:50:40|607.94|600.14|607.82|600.02|607.94|600.14|607.77|599.97|23
1656687050000|2022-07-01 14:50:50|607.87|600.07|607.84|600.04|607.88|600.08|607.74|599.94|30
1656687060000|2022-07-01 14:51:00|607.83|600.03|607.31|599.51|607.83|600.03|607.28|599.48|24
1656687070000|2022-07-01 14:51:10|607.3|599.5|607.22|599.42|607.31|599.51|607.22|599.42|16
1656687080000|2022-07-01 14:51:20|607.21|599.41|607.15|599.35|607.24|599.44|607.06|599.26|23
1656687090000|2022-07-01 14:51:30|607.07|599.27|607.18|599.38|607.2|599.4|607.03|599.23|22
1656687100000|2022-07-01 14:51:40|607.17|599.37|607.65|599.85|607.78|599.98|607.17|599.37|26
1656687110000|2022-07-01 14:51:50|607.66|599.86|607.24|599.44|607.67|599.87|607.24|599.44|28
1656687120000|2022-07-01 14:52:00|607.22|599.42|607.15|599.35|607.22|599.42|607.03|599.23|22
1656687130000|2022-07-01 14:52:10|607.14|599.34|607.03|599.23|607.14|599.34|606.96|599.16|22
1656687140000|2022-07-01 14:52:20|607.02|599.22|606.34|598.54|607.04|599.24|606.33|598.53|30
1656687150000|2022-07-01 14:52:30|606.29|598.49|606.69|598.89|606.72|598.92|606.24|598.44|23
1656687160000|2022-07-01 14:52:40|606.39|598.59|606.39|598.59|606.39|598.59|606.16|598.36|16
1656687170000|2022-07-01 14:52:50|606.38|598.58|606.4|598.6|606.53|598.73|606.33|598.53|27
1656687180000|2022-07-01 14:53:00|606.43|598.63|606.98|599.18|607|599.2|606.43|598.63|29
1656687190000|2022-07-01 14:53:10|606.97|599.17|606.91|599.11|606.97|599.17|606.83|599.03|23
1656687200000|2022-07-01 14:53:20|606.92|599.12|606.89|599.09|606.95|599.15|606.81|599.01|17
1656687210000|2022-07-01 14:53:30|606.87|599.07|606.89|599.09|606.92|599.12|606.83|599.03|24
1656687220000|2022-07-01 14:53:40|606.92|599.12|606.94|599.14|606.96|599.16|606.91|599.11|13
1656687230000|2022-07-01 14:53:50|606.92|599.12|606.95|599.15|606.95|599.15|606.85|599.05|18
1656687240000|2022-07-01 14:54:00|607.05|599.25|607.7|599.9|607.84|600.04|607.05|599.25|30
1656687250000|2022-07-01 14:54:10|607.68|599.88|607.22|599.42|607.68|599.88|607.13|599.33|29
1656687260000|2022-07-01 14:54:20|607.13|599.33|607.02|599.22|607.13|599.33|606.9|599.1|29
1656687270000|2022-07-01 14:54:30|607|599.2|607.02|599.22|607.08|599.28|606.94|599.14|26
1656687280000|2022-07-01 14:54:40|607.04|599.24|607.14|599.34|607.26|599.46|607.04|599.24|22
1656687290000|2022-07-01 14:54:50|607.13|599.33|607.01|599.21|607.32|599.52|606.99|599.19|24
1656687300000|2022-07-01 14:55:00|606.99|599.19|606.98|599.18|607.04|599.24|606.91|599.11|28
1656687310000|2022-07-01 14:55:10|606.95|599.15|606.88|599.08|606.97|599.17|606.83|599.03|18
1656687320000|2022-07-01 14:55:20|606.89|599.09|606.26|598.46|606.92|599.12|606.26|598.46|20
1656687330000|2022-07-01 14:55:30|606.3|598.5|606.2|598.4|606.35|598.55|606.2|598.4|22
1656687340000|2022-07-01 14:55:40|606.21|598.41|606.29|598.49|606.41|598.61|606.21|598.41|16
1656687350000|2022-07-01 14:55:50|606.24|598.44|606.8|599|606.86|599.06|606.24|598.44|27
1656687360000|2022-07-01 14:56:00|606.79|598.99|607.04|599.24|607.09|599.29|606.71|598.91|25
1656687370000|2022-07-01 14:56:10|607.06|599.26|607.07|599.27|607.12|599.32|606.98|599.18|25
1656687380000|2022-07-01 14:56:20|607.31|599.51|607.09|599.29|607.31|599.51|606.96|599.16|24
1656687390000|2022-07-01 14:56:30|607.08|599.28|607.66|599.86|607.66|599.86|606.97|599.17|17
1656687400000|2022-07-01 14:56:40|607.64|599.84|607.93|600.13|607.99|600.19|607.64|599.84|30
1656687410000|2022-07-01 14:56:50|607.95|600.15|607.93|600.13|608.06|600.26|607.87|600.07|29
1656687420000|2022-07-01 14:57:00|607.99|600.19|607.91|600.11|607.99|600.19|607.88|600.08|25
1656687430000|2022-07-01 14:57:10|607.94|600.14|607.94|600.14|608.11|600.31|607.84|600.04|33
1656687440000|2022-07-01 14:57:20|607.76|599.96|607.95|600.15|608.02|600.22|607.76|599.96|28
1656687450000|2022-07-01 14:57:30|607.94|600.14|607.91|600.11|608.01|600.21|607.88|600.08|19
1656687460000|2022-07-01 14:57:40|607.92|600.12|607.98|600.18|608.01|600.21|607.92|600.12|16
1656687470000|2022-07-01 14:57:50|608.06|600.26|607.33|599.53|608.08|600.28|607.33|599.53|28
1656687480000|2022-07-01 14:58:00|607.34|599.54|607.38|599.58|607.38|599.58|607.34|599.54|7
1656687500000|2022-07-01 14:58:20|607.52|599.72|607.44|599.64|607.75|599.95|607.2|599.4|23
1656687510000|2022-07-01 14:58:30|607.45|599.65|607.64|599.84|607.75|599.95|607.43|599.63|11
1656687520000|2022-07-01 14:58:40|607.67|599.87|607.44|599.64|607.83|600.03|607.44|599.64|18
1656687530000|2022-07-01 14:58:50|607.41|599.61|607.28|599.48|607.41|599.61|607.28|599.48|5
1656687540000|2022-07-01 14:59:00|607.27|599.47|606.77|598.97|607.27|599.47|606.45|598.65|30
1656687550000|2022-07-01 14:59:10|606.72|598.92|606.72|598.92|606.79|598.99|606.61|598.81|25
1656687560000|2022-07-01 14:59:20|606.71|598.91|606.93|599.13|606.96|599.16|606.61|598.81|22
1656687570000|2022-07-01 14:59:30|606.91|599.11|606.9|599.1|607.03|599.23|606.85|599.05|27
1656687580000|2022-07-01 14:59:40|606.91|599.11|606.83|599.03|606.95|599.15|606.83|599.03|26
1656687590000|2022-07-01 14:59:50|606.89|599.09|606.87|599.07|606.93|599.13|606.84|599.04|23
1656687600000|2022-07-01 15:00:00|606.93|599.13|606.64|598.84|606.93|599.13|606.29|598.49|31
1656687610000|2022-07-01 15:00:10|606.65|598.85|606.5|598.7|606.69|598.89|606.33|598.53|19
1656687620000|2022-07-01 15:00:20|606.49|598.69|606.47|598.67|606.92|599.12|606.46|598.66|25
1656687630000|2022-07-01 15:00:30|606.48|598.68|606.51|598.71|606.53|598.73|606.48|598.68|11
1656687640000|2022-07-01 15:00:40|606.53|598.73|606.46|598.66|606.53|598.73|606.41|598.61|18
1656687650000|2022-07-01 15:00:50|606.45|598.65|606.67|598.87|606.81|599.01|606.4|598.6|19
1656687660000|2022-07-01 15:01:00|606.69|598.89|606.84|599.04|606.89|599.09|606.69|598.89|19
1656687670000|2022-07-01 15:01:10|606.86|599.06|606.86|599.06|607.07|599.27|606.84|599.04|21
1656687680000|2022-07-01 15:01:20|606.87|599.07|606.76|598.96|606.89|599.09|606.6|598.8|20
1656687690000|2022-07-01 15:01:30|606.78|598.98|606.37|598.57|606.85|599.05|606.32|598.52|23
1656687700000|2022-07-01 15:01:40|606.38|598.58|606.34|598.54|606.38|598.58|606.28|598.48|20
1656687710000|2022-07-01 15:01:50|606.31|598.51|606.12|598.32|606.31|598.51|606.12|598.32|19
1656687720000|2022-07-01 15:02:00|606.13|598.33|605.42|597.62|606.13|598.33|605.31|597.51|30
1656687730000|2022-07-01 15:02:10|605.49|597.69|605.61|597.81|605.87|598.07|605.49|597.69|25
1656687740000|2022-07-01 15:02:20|605.65|597.85|605.61|597.81|605.66|597.86|605.59|597.79|20
1656687750000|2022-07-01 15:02:30|605.6|597.8|605.38|597.58|605.68|597.88|605.38|597.58|21
1656687760000|2022-07-01 15:02:40|605.37|597.57|605.23|597.43|605.37|597.57|605.19|597.39|18
1656687770000|2022-07-01 15:02:50|605.22|597.42|604.95|597.15|605.22|597.42|604.91|597.11|24
1656687780000|2022-07-01 15:03:00|604.93|597.13|604.34|596.54|605|597.2|604.34|596.54|27
1656687790000|2022-07-01 15:03:10|604.35|596.55|604.15|596.35|604.42|596.62|604.15|596.35|22
1656687800000|2022-07-01 15:03:20|604.16|596.36|604.13|596.33|604.26|596.46|604.08|596.28|20
1656687810000|2022-07-01 15:03:30|604.14|596.34|604.35|596.55|604.6|596.8|604.13|596.33|23
1656687820000|2022-07-01 15:03:40|604.36|596.56|604.26|596.46|604.36|596.56|604.24|596.44|16
1656687830000|2022-07-01 15:03:50|604.27|596.47|604.27|596.47|604.27|596.47|604.21|596.41|18
1656687840000|2022-07-01 15:04:00|604.29|596.49|604.23|596.43|604.37|596.57|604.23|596.43|17
1656687850000|2022-07-01 15:04:10|604.22|596.42|604.21|596.41|604.22|596.42|604.08|596.28|25
1656687860000|2022-07-01 15:04:20|604.22|596.42|604.25|596.45|604.71|596.91|604.15|596.35|23
1656687870000|2022-07-01 15:04:30|604.24|596.44|603.92|596.12|604.24|596.44|603.91|596.11|27
1656687880000|2022-07-01 15:04:40|603.91|596.11|604.19|596.39|604.19|596.39|603.85|596.05|28
1656687890000|2022-07-01 15:04:50|604.2|596.4|604.71|596.91|604.75|596.95|604.2|596.4|22
1656687900000|2022-07-01 15:05:00|604.7|596.9|604.78|596.98|604.83|597.03|604.67|596.87|30
1656687910000|2022-07-01 15:05:10|604.63|596.83|604.75|596.95|604.8|597|604.63|596.83|22
1656687920000|2022-07-01 15:05:20|604.77|596.97|604.93|597.13|605.05|597.25|604.75|596.95|27
1656687930000|2022-07-01 15:05:30|604.92|597.12|604.82|597.02|604.97|597.17|604.63|596.83|23
1656687940000|2022-07-01 15:05:40|604.81|597.01|604.29|596.49|604.81|597.01|604.29|596.49|19
1656687950000|2022-07-01 15:05:50|604.31|596.51|604.59|596.79|604.59|596.79|604.3|596.5|20
1656687960000|2022-07-01 15:06:00|604.61|596.81|605.13|597.33|605.14|597.34|604.58|596.78|30
1656687970000|2022-07-01 15:06:10|605.18|597.38|605.06|597.26|605.54|597.74|605.06|597.26|21
1656687980000|2022-07-01 15:06:20|605.07|597.27|605.25|597.45|605.29|597.49|605.07|597.27|20
1656687990000|2022-07-01 15:06:30|605.27|597.47|605.28|597.48|605.36|597.56|605.07|597.27|19
1656688000000|2022-07-01 15:06:40|605.25|597.45|605.15|597.35|605.27|597.47|605.14|597.34|12
1656688010000|2022-07-01 15:06:50|605.14|597.34|605.03|597.23|605.14|597.34|605|597.2|14
1656688020000|2022-07-01 15:07:00|605.04|597.24|605.46|597.66|605.55|597.75|604.94|597.14|24
1656688030000|2022-07-01 15:07:10|605.45|597.65|605.19|597.39|605.5|597.7|605.19|597.39|19
1656688040000|2022-07-01 15:07:20|605.17|597.37|605.03|597.23|605.17|597.37|605.03|597.23|10
1656688050000|2022-07-01 15:07:30|604.98|597.18|605|597.2|605|597.2|604.69|596.89|20
1656688060000|2022-07-01 15:07:40|604.94|597.14|604.88|597.08|605.16|597.36|604.68|596.88|25
1656688070000|2022-07-01 15:07:50|604.86|597.06|604.81|597.01|605.19|597.39|604.75|596.95|23
1656688080000|2022-07-01 15:08:00|604.83|597.03|605.35|597.55|605.37|597.57|604.79|596.99|16
1656688090000|2022-07-01 15:08:10|605.48|597.68|605.79|597.99|605.79|597.99|605.47|597.67|31
1656688100000|2022-07-01 15:08:20|605.8|598|606.61|598.81|606.62|598.82|605.8|598|16
1656688110000|2022-07-01 15:08:30|606.78|598.98|607.71|599.91|607.83|600.03|606.65|598.85|30
1656688120000|2022-07-01 15:08:40|607.66|599.86|608.28|600.48|608.28|600.48|607.66|599.86|32
1656688130000|2022-07-01 15:08:50|608.38|600.58|608.32|600.52|608.74|600.94|608.1|600.3|34
1656688140000|2022-07-01 15:09:00|608.29|600.49|608.12|600.32|608.38|600.58|608.07|600.27|27
1656688150000|2022-07-01 15:09:10|608.2|600.4|608.07|600.27|608.34|600.54|608.06|600.26|34
1656688160000|2022-07-01 15:09:20|608.16|600.36|608.08|600.28|608.16|600.36|608.06|600.26|21
1656688170000|2022-07-01 15:09:30|608.05|600.25|608.26|600.46|608.3|600.5|607.99|600.19|26
1656688180000|2022-07-01 15:09:40|608.19|600.39|608.22|600.42|608.26|600.46|608.05|600.25|28
1656688190000|2022-07-01 15:09:50|607.68|599.88|607.88|600.08|608.17|600.37|607.59|599.79|19
1656688200000|2022-07-01 15:10:00|607.89|600.09|607.94|600.14|608.14|600.34|607.53|599.73|31
1656688210000|2022-07-01 15:10:10|607.89|600.09|607.98|600.18|608.02|600.22|607.72|599.92|22
1656688220000|2022-07-01 15:10:20|608.04|600.24|607.85|600.05|608.04|600.24|607.67|599.87|25
1656688230000|2022-07-01 15:10:30|607.84|600.04|607.24|599.44|607.88|600.08|607.24|599.44|22
1656688240000|2022-07-01 15:10:40|607.21|599.41|607.39|599.59|607.63|599.83|607.15|599.35|28
1656688250000|2022-07-01 15:10:50|607.36|599.56|606.37|598.57|607.36|599.56|606.32|598.52|23
1656688260000|2022-07-01 15:11:00|606.36|598.56|606.06|598.26|606.36|598.56|605.76|597.96|23
1656688270000|2022-07-01 15:11:10|606|598.2|605.94|598.14|606.06|598.26|605.86|598.06|23
1656688280000|2022-07-01 15:11:20|605.88|598.08|605.91|598.11|606.03|598.23|605.88|598.08|27
1656688290000|2022-07-01 15:11:30|605.92|598.12|605.94|598.14|606.04|598.24|605.83|598.03|24
1656688300000|2022-07-01 15:11:40|605.95|598.15|605.92|598.12|606.14|598.34|605.92|598.12|17
1656688310000|2022-07-01 15:11:50|605.93|598.13|606.56|598.76|606.56|598.76|605.91|598.11|19
1656688320000|2022-07-01 15:12:00|606.43|598.63|606.38|598.58|606.71|598.91|606.19|598.39|28
1656688330000|2022-07-01 15:12:10|606.4|598.6|606.5|598.7|606.56|598.76|606.37|598.57|27
1656688340000|2022-07-01 15:12:20|606.52|598.72|607.01|599.21|607.3|599.5|606.52|598.72|36
1656688350000|2022-07-01 15:12:30|606.99|599.19|607.13|599.33|607.13|599.33|606.99|599.19|23
1656688360000|2022-07-01 15:12:40|607.15|599.35|606.9|599.1|607.15|599.35|606.9|599.1|30
1656688370000|2022-07-01 15:12:50|606.89|599.09|606.93|599.13|606.98|599.18|606.73|598.93|29
1656688380000|2022-07-01 15:13:00|606.98|599.18|606.84|599.04|607|599.2|606.79|598.99|27
1656688390000|2022-07-01 15:13:10|606.85|599.05|606.87|599.07|606.92|599.12|606.82|599.02|24
1656688400000|2022-07-01 15:13:20|606.92|599.12|606.91|599.11|607|599.2|606.84|599.04|26
1656688410000|2022-07-01 15:13:30|606.89|599.09|606.96|599.16|606.97|599.17|606.85|599.05|23
1656688420000|2022-07-01 15:13:40|606.94|599.14|606.96|599.16|607.05|599.25|606.91|599.11|23
1656688430000|2022-07-01 15:13:50|606.93|599.13|607.16|599.36|607.21|599.41|606.89|599.09|26
1656688440000|2022-07-01 15:14:00|607.14|599.34|607.08|599.28|607.18|599.38|607.04|599.24|21
1656688450000|2022-07-01 15:14:10|607.09|599.29|606.31|598.51|607.15|599.35|606.14|598.34|31
1656688460000|2022-07-01 15:14:20|606.3|598.5|606.2|598.4|606.3|598.5|606.18|598.38|23
1656688470000|2022-07-01 15:14:30|606.18|598.38|606.29|598.49|606.85|599.05|606.09|598.29|24
1656688480000|2022-07-01 15:14:40|606.28|598.48|606.36|598.56|606.45|598.65|606.23|598.43|21
1656688490000|2022-07-01 15:14:50|606.32|598.52|606.38|598.58|606.42|598.62|606.26|598.46|21
1656688500000|2022-07-01 15:15:00|606.33|598.53|606.3|598.5|606.37|598.57|606.25|598.45|22
1656688510000|2022-07-01 15:15:10|606.31|598.51|606.29|598.49|606.36|598.56|606.15|598.35|23
1656688520000|2022-07-01 15:15:20|606.32|598.52|606.75|598.95|606.75|598.95|606.18|598.38|27
1656688530000|2022-07-01 15:15:30|606.74|598.94|606.79|598.99|606.89|599.09|606.72|598.92|22
1656688540000|2022-07-01 15:15:40|606.77|598.97|607.23|599.43|607.45|599.65|606.71|598.91|30
1656688550000|2022-07-01 15:15:50|607.25|599.45|607.06|599.26|607.27|599.47|607.06|599.26|24
1656688560000|2022-07-01 15:16:00|607.07|599.27|607.13|599.33|607.13|599.33|607.05|599.25|18
1656688570000|2022-07-01 15:16:10|607.16|599.36|607.12|599.32|607.21|599.41|607.09|599.29|25
1656688580000|2022-07-01 15:16:20|607.14|599.34|607.57|599.77|607.7|599.9|607.05|599.25|32
1656688590000|2022-07-01 15:16:30|607.56|599.76|607.17|599.37|607.79|599.99|607.13|599.33|27
1656688600000|2022-07-01 15:16:40|607.15|599.35|606.96|599.16|607.15|599.35|606.93|599.13|16
1656688610000|2022-07-01 15:16:50|606.95|599.15|607.09|599.29|607.28|599.48|606.93|599.13|23
1656688620000|2022-07-01 15:17:00|607.08|599.28|607.88|600.08|607.88|600.08|607.06|599.26|23
1656688630000|2022-07-01 15:17:10|607.92|600.12|607.55|599.75|608|600.2|607.55|599.75|31
1656688640000|2022-07-01 15:17:20|607.56|599.76|607.58|599.78|607.76|599.96|607.53|599.73|25
1656688650000|2022-07-01 15:17:30|607.57|599.77|607.78|599.98|607.79|599.99|607.53|599.73|16
1656688660000|2022-07-01 15:17:40|607.76|599.96|607.98|600.18|607.98|600.18|607.75|599.95|21
1656688670000|2022-07-01 15:17:50|607.97|600.17|607.81|600.01|608.21|600.41|607.8|600|22
1656688680000|2022-07-01 15:18:00|607.79|599.99|608|600.2|608|600.2|607.35|599.55|30
1656688690000|2022-07-01 15:18:10|607.97|600.17|608.21|600.41|608.46|600.66|607.61|599.81|19
1656688700000|2022-07-01 15:18:20|608.19|600.39|608.5|600.7|608.55|600.75|608.09|600.29|20
1656688710000|2022-07-01 15:18:30|608.44|600.64|608.15|600.35|608.5|600.7|607.87|600.07|21
1656688720000|2022-07-01 15:18:40|608.28|600.48|607.8|600|608.28|600.48|607.8|600|20
1656688730000|2022-07-01 15:18:50|608.26|600.46|608.47|600.67|608.51|600.71|607.9|600.1|18
1656688740000|2022-07-01 15:19:00|608.42|600.62|608.11|600.31|608.57|600.77|608.11|600.31|23
1656688750000|2022-07-01 15:19:10|608.1|600.3|608.1|600.3|608.23|600.43|607.78|599.98|15
1656688760000|2022-07-01 15:19:20|608.05|600.25|608.08|600.28|608.09|600.29|608.05|600.25|5
1656688770000|2022-07-01 15:19:30|608.09|600.29|608.04|600.24|608.09|600.29|607.88|600.08|7
1656688780000|2022-07-01 15:19:40|608.17|600.37|608.06|600.26|608.17|600.37|607.9|600.1|3
1656688790000|2022-07-01 15:19:50|608.16|600.36|608.05|600.25|608.17|600.37|607.96|600.16|5
1656688800000|2022-07-01 15:20:00|608.17|600.37|607.9|600.1|608.17|600.37|607.3|599.5|13
1656688810000|2022-07-01 15:20:10|607.84|600.04|608.37|600.57|608.37|600.57|607.84|600.04|13
1656688820000|2022-07-01 15:20:20|608.38|600.58|608.44|600.64|608.67|600.87|608.38|600.58|15
1656688830000|2022-07-01 15:20:30|608.46|600.66|608.62|600.82|608.63|600.83|608.46|600.66|16
1656688840000|2022-07-01 15:20:40|608.6|600.8|608.08|600.28|608.85|601.05|608.01|600.21|28
1656688850000|2022-07-01 15:20:50|608.04|600.24|607.85|600.05|608.25|600.45|607.62|599.82|23
1656688860000|2022-07-01 15:21:00|607.83|600.03|607.31|599.51|607.86|600.06|607.31|599.51|22
1656688870000|2022-07-01 15:21:10|607.33|599.53|606.79|598.99|607.33|599.53|606.74|598.94|16
1656688880000|2022-07-01 15:21:20|606.77|598.97|606.78|598.98|606.82|599.02|606.77|598.97|8
1656688890000|2022-07-01 15:21:30|606.8|599|607|599.2|607.03|599.23|606.76|598.96|12
1656688900000|2022-07-01 15:21:40|606.96|599.16|606.81|599.01|607|599.2|606.81|599.01|21
1656688910000|2022-07-01 15:21:50|606.87|599.07|606.84|599.04|607.07|599.27|606.76|598.96|20
1656688920000|2022-07-01 15:22:00|606.83|599.03|606.79|598.99|607.08|599.28|606.79|598.99|22
1656688930000|2022-07-01 15:22:10|606.81|599.01|606.79|598.99|607.07|599.27|606.79|598.99|24
1656688940000|2022-07-01 15:22:20|606.84|599.04|606.97|599.17|607.11|599.31|606.79|598.99|22
1656688950000|2022-07-01 15:22:30|606.96|599.16|606.97|599.17|607.03|599.23|606.95|599.15|19
1656688960000|2022-07-01 15:22:40|606.95|599.15|606.95|599.15|606.97|599.17|606.95|599.15|9
1656688970000|2022-07-01 15:22:50|606.93|599.13|606.96|599.16|606.97|599.17|606.91|599.11|13
1656688980000|2022-07-01 15:23:00|606.95|599.15|607.05|599.25|607.13|599.33|606.95|599.15|15
1656688990000|2022-07-01 15:23:10|607.03|599.23|607.04|599.24|607.09|599.29|606.91|599.11|23
1656689000000|2022-07-01 15:23:20|607.03|599.23|606.95|599.15|607.06|599.26|606.94|599.14|14
1656689010000|2022-07-01 15:23:30|606.96|599.16|607.14|599.34|607.14|599.34|606.96|599.16|27
1656689020000|2022-07-01 15:23:40|607.16|599.36|606.88|599.08|607.16|599.36|606.88|599.08|19
1656689030000|2022-07-01 15:23:50|607.08|599.28|606.34|598.54|607.08|599.28|606.18|598.38|27
1656689040000|2022-07-01 15:24:00|606.35|598.55|606.15|598.35|606.35|598.55|605.97|598.17|18
1656689050000|2022-07-01 15:24:10|606.09|598.29|605.32|597.52|606.09|598.29|605.26|597.46|19
1656689060000|2022-07-01 15:24:20|605.25|597.45|605.25|597.45|605.38|597.58|605.17|597.37|27
1656689070000|2022-07-01 15:24:30|605.22|597.42|605.18|597.38|605.22|597.42|605.06|597.26|21
1656689080000|2022-07-01 15:24:40|605.1|597.3|605.03|597.23|605.17|597.37|604.99|597.19|23
1656689090000|2022-07-01 15:24:50|605.04|597.24|605.3|597.5|605.3|597.5|605|597.2|27
1656689100000|2022-07-01 15:25:00|605.28|597.48|604.94|597.14|605.34|597.54|604.92|597.12|28
1656689110000|2022-07-01 15:25:10|604.89|597.09|604.3|596.5|604.89|597.09|604.21|596.41|29
1656689120000|2022-07-01 15:25:20|604.31|596.51|604.47|596.67|604.47|596.67|604.21|596.41|30
1656689130000|2022-07-01 15:25:30|604.55|596.75|604.8|597|605.03|597.23|604.55|596.75|32
1656689140000|2022-07-01 15:25:40|604.76|596.96|604.87|597.07|605.09|597.29|604.67|596.87|30
1656689150000|2022-07-01 15:25:50|604.81|597.01|604.73|596.93|604.89|597.09|604.65|596.85|24
1656689160000|2022-07-01 15:26:00|604.72|596.92|604.41|596.61|604.73|596.93|604.41|596.61|29
1656689170000|2022-07-01 15:26:10|604.27|596.47|604.16|596.36|604.4|596.6|604.16|596.36|23
1656689180000|2022-07-01 15:26:20|604.14|596.34|604.03|596.23|604.18|596.38|604.01|596.21|27
1656689190000|2022-07-01 15:26:30|604.05|596.25|604.06|596.26|604.19|596.39|603.99|596.19|28
1656689200000|2022-07-01 15:26:40|604.04|596.24|604.18|596.38|604.19|596.39|604.02|596.22|25
1656689210000|2022-07-01 15:26:50|604.17|596.37|604.77|596.97|604.79|596.99|604.13|596.33|25
1656689220000|2022-07-01 15:27:00|604.86|597.06|604.66|596.86|604.92|597.12|604.64|596.84|29
1656689230000|2022-07-01 15:27:10|604.67|596.87|604.35|596.55|604.73|596.93|604.34|596.54|27
1656689240000|2022-07-01 15:27:20|604.32|596.52|604.38|596.58|604.67|596.87|604.32|596.52|31
1656689250000|2022-07-01 15:27:30|604.4|596.6|604.41|596.61|604.82|597.02|604.37|596.57|28
1656689260000|2022-07-01 15:27:40|604.44|596.64|604.33|596.53|604.45|596.65|604.24|596.44|29
1656689270000|2022-07-01 15:27:50|604.34|596.54|604.65|596.85|604.76|596.96|604.32|596.52|29
1656689280000|2022-07-01 15:28:00|604.64|596.84|605.09|597.29|605.09|597.29|604.58|596.78|28
1656689290000|2022-07-01 15:28:10|605.1|597.3|605.41|597.61|605.68|597.88|604.92|597.12|27
1656689300000|2022-07-01 15:28:20|605.55|597.75|605.5|597.7|605.87|598.07|605.5|597.7|32
1656689310000|2022-07-01 15:28:30|605.4|597.6|605.81|598.01|605.88|598.08|605.17|597.37|31
1656689320000|2022-07-01 15:28:40|605.75|597.95|605.67|597.87|605.91|598.11|605.6|597.8|34
1656689330000|2022-07-01 15:28:50|605.68|597.88|605.71|597.91|605.78|597.98|605.54|597.74|31
1656689340000|2022-07-01 15:29:00|605.69|597.89|605.44|597.64|605.81|598.01|605.44|597.64|26
1656689350000|2022-07-01 15:29:10|605.43|597.63|605.4|597.6|605.44|597.64|605.29|597.49|25
1656689360000|2022-07-01 15:29:20|605.42|597.62|605.37|597.57|605.43|597.63|605.32|597.52|15
1656689370000|2022-07-01 15:29:30|605.36|597.56|605.33|597.53|605.4|597.6|605.31|597.51|18
1656689380000|2022-07-01 15:29:40|605.34|597.54|605.39|597.59|605.42|597.62|605.29|597.49|21
1656689390000|2022-07-01 15:29:50|605.36|597.56|605.49|597.69|605.49|597.69|605.31|597.51|17
1656689400000|2022-07-01 15:30:00|605.5|597.7|605.84|598.04|605.96|598.16|605.5|597.7|25
1656689410000|2022-07-01 15:30:10|605.81|598.01|605.93|598.13|605.93|598.13|605.69|597.89|30
1656689420000|2022-07-01 15:30:20|605.92|598.12|605.99|598.19|606.04|598.24|605.92|598.12|20
1656689430000|2022-07-01 15:30:30|606.01|598.21|606.57|598.77|606.72|598.92|606.01|598.21|29
1656689440000|2022-07-01 15:30:40|606.55|598.75|606.63|598.83|606.95|599.15|606.54|598.74|21
1656689450000|2022-07-01 15:30:50|606.62|598.82|607.46|599.66|607.46|599.66|606.58|598.78|20
1656689460000|2022-07-01 15:31:00|607.54|599.74|607.01|599.21|607.54|599.74|606.94|599.14|33
1656689470000|2022-07-01 15:31:10|607.03|599.23|607|599.2|607.09|599.29|606.71|598.91|32
1656689480000|2022-07-01 15:31:20|606.98|599.18|607|599.2|607.08|599.28|606.98|599.18|22
1656689490000|2022-07-01 15:31:30|606.98|599.18|607.01|599.21|607.04|599.24|606.91|599.11|13
1656689500000|2022-07-01 15:31:40|607.06|599.26|607.01|599.21|607.14|599.34|606.96|599.16|26
1656689510000|2022-07-01 15:31:50|606.99|599.19|607.05|599.25|607.05|599.25|606.99|599.19|17
1656689520000|2022-07-01 15:32:00|607.04|599.24|607.55|599.75|607.56|599.76|607.04|599.24|20
1656689530000|2022-07-01 15:32:10|607.56|599.76|607.13|599.33|607.76|599.96|607.11|599.31|26
1656689540000|2022-07-01 15:32:20|607.17|599.37|606.38|598.58|607.17|599.37|606.38|598.58|24
1656689550000|2022-07-01 15:32:30|606.32|598.52|605.32|597.52|606.32|598.52|605.32|597.52|27
1656689560000|2022-07-01 15:32:40|605.33|597.53|605.67|597.87|606|598.2|605.3|597.5|35
1656689570000|2022-07-01 15:32:50|605.66|597.86|605.27|597.47|605.67|597.87|605.25|597.45|19
1656689580000|2022-07-01 15:33:00|605.3|597.5|605.45|597.65|605.45|597.65|605.22|597.42|21
1656689590000|2022-07-01 15:33:10|605.52|597.72|605.81|598.01|605.9|598.1|605.52|597.72|31
1656689600000|2022-07-01 15:33:20|605.85|598.05|606.64|598.84|606.79|598.99|605.85|598.05|34
1656689610000|2022-07-01 15:33:30|606.43|598.63|606.54|598.74|606.57|598.77|606.13|598.33|32
1656689620000|2022-07-01 15:33:40|606.53|598.73|606.18|598.38|606.64|598.84|606.18|598.38|27
1656689630000|2022-07-01 15:33:50|606.09|598.29|606.11|598.31|606.22|598.42|605.9|598.1|28
1656689640000|2022-07-01 15:34:00|606.15|598.35|606.36|598.56|606.79|598.99|606.08|598.28|29
1656689650000|2022-07-01 15:34:10|606.3|598.5|606.28|598.48|606.57|598.77|606.2|598.4|27
1656689660000|2022-07-01 15:34:20|606.32|598.52|606.16|598.36|606.32|598.52|606.09|598.29|30
1656689670000|2022-07-01 15:34:30|606.18|598.38|606.29|598.49|606.31|598.51|606.09|598.29|21
1656689680000|2022-07-01 15:34:40|606.26|598.46|606.05|598.25|606.26|598.46|606.01|598.21|25
1656689690000|2022-07-01 15:34:50|606.07|598.27|606.14|598.34|606.25|598.45|606.06|598.26|22
1656689700000|2022-07-01 15:35:00|606.15|598.35|606.45|598.65|606.76|598.96|606.15|598.35|28
1656689710000|2022-07-01 15:35:10|606.4|598.6|606.63|598.83|606.63|598.83|606.18|598.38|22
1656689720000|2022-07-01 15:35:20|606.62|598.82|606.48|598.68|606.74|598.94|606.48|598.68|19
1656689730000|2022-07-01 15:35:30|606.36|598.56|605.36|597.56|606.37|598.57|605.36|597.56|31
1656689740000|2022-07-01 15:35:40|605.35|597.55|605.73|597.93|605.73|597.93|605.03|597.23|25
1656689750000|2022-07-01 15:35:50|605.78|597.98|606.38|598.58|606.66|598.86|605.75|597.95|32
1656689760000|2022-07-01 15:36:00|606.39|598.59|606.43|598.63|606.43|598.63|606.19|598.39|27
1656689770000|2022-07-01 15:36:10|606.42|598.62|606.39|598.59|606.42|598.62|606.23|598.43|27
1656689780000|2022-07-01 15:36:20|606.33|598.53|606.3|598.5|606.38|598.58|606.24|598.44|21
1656689790000|2022-07-01 15:36:30|606.29|598.49|606.22|598.42|606.33|598.53|606.13|598.33|24
1656689800000|2022-07-01 15:36:40|606.07|598.27|605.91|598.11|606.07|598.27|605.8|598|26
1656689810000|2022-07-01 15:36:50|605.94|598.14|605.33|597.53|605.97|598.17|605.33|597.53|26
1656689820000|2022-07-01 15:37:00|605.34|597.54|605.41|597.61|605.46|597.66|605.26|597.46|23
1656689830000|2022-07-01 15:37:10|605.4|597.6|605.36|597.56|605.4|597.6|605.21|597.41|23
1656689840000|2022-07-01 15:37:20|605.29|597.49|604.06|596.26|605.29|597.49|604.04|596.24|30
1656689850000|2022-07-01 15:37:30|604.05|596.25|604.22|596.42|604.39|596.59|604|596.2|31
1656689860000|2022-07-01 15:37:40|604.31|596.51|604.12|596.32|604.33|596.53|604.12|596.32|30
1656689870000|2022-07-01 15:37:50|604.13|596.33|604.23|596.43|604.39|596.59|604.13|596.33|18
1656689880000|2022-07-01 15:38:00|604.24|596.44|604.49|596.69|604.87|597.07|604.24|596.44|31
1656689890000|2022-07-01 15:38:10|604.6|596.8|605|597.2|605.08|597.28|604.6|596.8|27
1656689900000|2022-07-01 15:38:20|605.06|597.26|604.92|597.12|605.06|597.26|604.92|597.12|19
1656689910000|2022-07-01 15:38:30|604.85|597.05|604.85|597.05|604.91|597.11|604.79|596.99|19
1656689920000|2022-07-01 15:38:40|604.89|597.09|604.36|596.56|605.07|597.27|604.35|596.55|27
1656689930000|2022-07-01 15:38:50|604.37|596.57|604.93|597.13|605.04|597.24|604.37|596.57|29
1656689940000|2022-07-01 15:39:00|604.97|597.17|604.83|597.03|605.76|597.96|604.83|597.03|35
1656689950000|2022-07-01 15:39:10|604.85|597.05|604.95|597.15|604.98|597.18|604.81|597.01|26
1656689960000|2022-07-01 15:39:20|604.91|597.11|605.23|597.43|605.23|597.43|604.78|596.98|30
1656689970000|2022-07-01 15:39:30|605.29|597.49|605.31|597.51|605.67|597.87|605.21|597.41|30
1656689980000|2022-07-01 15:39:40|605.3|597.5|605.78|597.98|605.79|597.99|604.95|597.15|29
1656689990000|2022-07-01 15:39:50|605.86|598.06|605.85|598.05|606.06|598.26|605.73|597.93|30
1656690000000|2022-07-01 15:40:00|605.86|598.06|606.19|598.39|606.22|598.42|605.77|597.97|22
1656690010000|2022-07-01 15:40:10|606.22|598.42|606.08|598.28|606.22|598.42|605.97|598.17|18
1656690020000|2022-07-01 15:40:20|606.07|598.27|605.72|597.92|606.14|598.34|605.71|597.91|26
1656690030000|2022-07-01 15:40:30|605.73|597.93|606|598.2|606.08|598.28|605.73|597.93|26
1656690040000|2022-07-01 15:40:40|605.99|598.19|606.08|598.28|606.15|598.35|605.97|598.17|29
1656690050000|2022-07-01 15:40:50|606.01|598.21|606.8|599|606.82|599.02|605.96|598.16|32
1656690060000|2022-07-01 15:41:00|606.79|598.99|606.88|599.08|607.07|599.27|606.69|598.89|28
1656690070000|2022-07-01 15:41:10|606.89|599.09|606.8|599|606.99|599.19|606.68|598.88|26
1656690080000|2022-07-01 15:41:20|606.87|599.07|607|599.2|607.27|599.47|606.86|599.06|29
1656690090000|2022-07-01 15:41:30|606.99|599.19|606.85|599.05|606.99|599.19|606.85|599.05|19
1656690100000|2022-07-01 15:41:40|606.79|598.99|606.82|599.02|607.01|599.21|606.76|598.96|21
1656690110000|2022-07-01 15:41:50|606.83|599.03|606.97|599.17|607.09|599.29|606.83|599.03|20
1656690120000|2022-07-01 15:42:00|606.99|599.19|607.14|599.34|607.33|599.53|606.99|599.19|26
1656690130000|2022-07-01 15:42:10|607.22|599.42|607.69|599.89|607.76|599.96|607.16|599.36|31
1656690140000|2022-07-01 15:42:20|607.72|599.92|608.1|600.3|608.11|600.31|607.65|599.85|26
1656690150000|2022-07-01 15:42:30|608.11|600.31|607.9|600.1|608.14|600.34|607.82|600.02|35
1656690160000|2022-07-01 15:42:40|607.91|600.11|608.01|600.21|608.01|600.21|607.82|600.02|24
1656690170000|2022-07-01 15:42:50|607.95|600.15|607.9|600.1|608|600.2|607.87|600.07|26
1656690180000|2022-07-01 15:43:00|607.91|600.11|608.01|600.21|608.09|600.29|607.91|600.11|23
1656690190000|2022-07-01 15:43:10|608.02|600.22|608.05|600.25|608.13|600.33|607.98|600.18|20
1656690200000|2022-07-01 15:43:20|608.06|600.26|608.17|600.37|608.26|600.46|608.06|600.26|26
1656690210000|2022-07-01 15:43:30|608.1|600.3|608.6|600.8|608.75|600.95|608.1|600.3|31
1656690220000|2022-07-01 15:43:40|608.58|600.78|608.29|600.49|608.58|600.78|608.07|600.27|28
1656690230000|2022-07-01 15:43:50|608.28|600.48|608.18|600.38|608.28|600.48|608.03|600.23|21
1656690240000|2022-07-01 15:44:00|608.21|600.41|608.01|600.21|608.24|600.44|607.95|600.15|26
1656690250000|2022-07-01 15:44:10|607.97|600.17|607.77|599.97|608.1|600.3|607.75|599.95|24
1656690260000|2022-07-01 15:44:20|607.76|599.96|606.92|599.12|607.95|600.15|606.92|599.12|32
1656690270000|2022-07-01 15:44:30|606.78|598.98|607.07|599.27|607.17|599.37|606.78|598.98|27
1656690280000|2022-07-01 15:44:40|607.06|599.26|606.89|599.09|607.06|599.26|606.78|598.98|30
1656690290000|2022-07-01 15:44:50|606.7|598.9|606.35|598.55|606.7|598.9|606.35|598.55|29
1656690300000|2022-07-01 15:45:00|606.26|598.46|606.23|598.43|606.3|598.5|606.03|598.23|26
1656690310000|2022-07-01 15:45:10|606.35|598.55|606.85|599.05|606.92|599.12|606.27|598.47|32
1656690320000|2022-07-01 15:45:20|606.86|599.06|606.47|598.67|607.02|599.22|606.44|598.64|31
1656690330000|2022-07-01 15:45:30|606.45|598.65|605.92|598.12|606.45|598.65|605.88|598.08|29
1656690340000|2022-07-01 15:45:40|605.91|598.11|605.39|597.59|606.14|598.34|605.37|597.57|36
1656690350000|2022-07-01 15:45:50|605.38|597.58|605.01|597.21|605.38|597.58|605.01|597.21|31
1656690360000|2022-07-01 15:46:00|604.98|597.18|604.86|597.06|604.98|597.18|604.77|596.97|26
1656690370000|2022-07-01 15:46:10|604.87|597.07|604.86|597.06|604.97|597.17|604.77|596.97|32
1656690380000|2022-07-01 15:46:20|604.9|597.1|604.26|596.46|604.9|597.1|604.26|596.46|30
1656690390000|2022-07-01 15:46:30|604.25|596.45|604.22|596.42|604.43|596.63|604.21|596.41|26
1656690400000|2022-07-01 15:46:40|604.21|596.41|604.41|596.61|604.41|596.61|604.18|596.38|22
1656690410000|2022-07-01 15:46:50|604.4|596.6|604.64|596.84|604.8|597|604.19|596.39|31
1656690420000|2022-07-01 15:47:00|604.65|596.85|604.22|596.42|605.06|597.26|604.22|596.42|28
1656690430000|2022-07-01 15:47:10|604.21|596.41|604.41|596.61|604.46|596.66|604.2|596.4|29
1656690440000|2022-07-01 15:47:20|604.42|596.62|604.3|596.5|604.42|596.62|604|596.2|29
1656690450000|2022-07-01 15:47:30|604.32|596.52|604.16|596.36|604.32|596.52|604.06|596.26|24
1656690460000|2022-07-01 15:47:40|604.25|596.45|604.77|596.97|604.84|597.04|604.23|596.43|34
1656690470000|2022-07-01 15:47:50|604.76|596.96|604.4|596.6|604.76|596.96|604.3|596.5|28
1656690480000|2022-07-01 15:48:00|604.39|596.59|604.3|596.5|604.71|596.91|604.3|596.5|23
1656690490000|2022-07-01 15:48:10|604.32|596.52|604.29|596.49|604.74|596.94|604.29|596.49|23
1656690500000|2022-07-01 15:48:20|604.28|596.48|604.2|596.4|604.31|596.51|603.97|596.17|24
1656690510000|2022-07-01 15:48:30|604.14|596.34|604.24|596.44|604.34|596.54|604.14|596.34|23
1656690520000|2022-07-01 15:48:40|604.25|596.45|604.16|596.36|604.34|596.54|604.14|596.34|18
1656690530000|2022-07-01 15:48:50|604.15|596.35|604.15|596.35|604.26|596.46|604.08|596.28|26
1656690540000|2022-07-01 15:49:00|604.26|596.46|604.02|596.22|604.26|596.46|603.97|596.17|19
1656690550000|2022-07-01 15:49:10|604|596.2|604.04|596.24|604.11|596.31|603.98|596.18|19
1656690560000|2022-07-01 15:49:20|604.02|596.22|603.98|596.18|604.08|596.28|603.98|596.18|18
1656690570000|2022-07-01 15:49:30|603.97|596.17|604.08|596.28|604.1|596.3|603.96|596.16|14
1656690580000|2022-07-01 15:49:40|604.1|596.3|604.12|596.32|604.16|596.36|604.07|596.27|21
1656690590000|2022-07-01 15:49:50|604.11|596.31|604.03|596.23|604.12|596.32|603.99|596.19|20
1656690600000|2022-07-01 15:50:00|604.01|596.21|604.03|596.23|604.11|596.31|603.96|596.16|20
1656690610000|2022-07-01 15:50:10|604.02|596.22|603.52|595.72|604.1|596.3|603.44|595.64|30
1656690620000|2022-07-01 15:50:20|603.46|595.66|603.22|595.42|603.51|595.71|602.98|595.18|31
1656690630000|2022-07-01 15:50:30|603.21|595.41|602.21|594.41|603.21|595.41|602.14|594.34|30
1656690640000|2022-07-01 15:50:40|602.29|594.49|602.95|595.15|602.95|595.15|602.29|594.49|30
1656690650000|2022-07-01 15:50:50|602.98|595.18|603.43|595.63|603.43|595.63|602.98|595.18|32
1656690660000|2022-07-01 15:51:00|603.44|595.64|603.01|595.21|603.62|595.82|603|595.2|30
1656690670000|2022-07-01 15:51:10|603.06|595.26|602.89|595.09|603.1|595.3|602.72|594.92|28
1656690680000|2022-07-01 15:51:20|602.91|595.11|602.84|595.04|603.09|595.29|602.62|594.82|33
1656690690000|2022-07-01 15:51:30|602.82|595.02|601.9|594.1|602.84|595.04|601.45|593.65|31
1656690700000|2022-07-01 15:51:40|601.92|594.12|601.81|594.01|602.04|594.24|601.76|593.96|27
1656690710000|2022-07-01 15:51:50|601.77|593.97|601.37|593.57|601.77|593.97|601.1|593.3|33
1656690720000|2022-07-01 15:52:00|601.33|593.53|601.25|593.45|601.35|593.55|601.2|593.4|24
1656690730000|2022-07-01 15:52:10|601.27|593.47|602.22|594.42|602.28|594.48|601.27|593.47|33
1656690740000|2022-07-01 15:52:20|602.19|594.39|601.98|594.18|602.19|594.39|601.85|594.05|27
1656690750000|2022-07-01 15:52:30|602.02|594.22|602.02|594.22|602.13|594.33|601.93|594.13|24
1656690760000|2022-07-01 15:52:40|602.01|594.21|601.64|593.84|602.01|594.21|601.43|593.63|25
1656690770000|2022-07-01 15:52:50|602|594.2|601.68|593.88|602|594.2|601.33|593.53|23
1656690780000|2022-07-01 15:53:00|601.62|593.82|601.36|593.56|601.64|593.84|601.14|593.34|27
1656690790000|2022-07-01 15:53:10|601.37|593.57|601.37|593.57|601.37|593.57|601.14|593.34|22
1656690800000|2022-07-01 15:53:20|601.35|593.55|601.63|593.83|601.76|593.96|601.17|593.37|21
1656690810000|2022-07-01 15:53:30|601.67|593.87|601.43|593.63|601.73|593.93|601.32|593.52|30
1656690820000|2022-07-01 15:53:40|601.42|593.62|601.75|593.95|601.79|593.99|601.36|593.56|25
1656690830000|2022-07-01 15:53:50|601.79|593.99|602.01|594.21|602.07|594.27|601.75|593.95|23
1656690840000|2022-07-01 15:54:00|602|594.2|601.94|594.14|602.01|594.21|601.82|594.02|27
1656690850000|2022-07-01 15:54:10|601.92|594.12|601.78|593.98|601.92|594.12|601.38|593.58|28
1656690860000|2022-07-01 15:54:20|601.77|593.97|601.64|593.84|601.83|594.03|601.64|593.84|19
1656690870000|2022-07-01 15:54:30|601.67|593.87|601.32|593.52|601.77|593.97|601.29|593.49|26
1656690880000|2022-07-01 15:54:40|601.29|593.49|601.15|593.35|601.31|593.51|601.11|593.31|25
1656690890000|2022-07-01 15:54:50|601.14|593.34|601.17|593.37|601.26|593.46|601.11|593.31|22
1656690900000|2022-07-01 15:55:00|601.16|593.36|600.98|593.18|601.16|593.36|600.32|592.52|30
1656690910000|2022-07-01 15:55:10|600.95|593.15|601.25|593.45|601.56|593.76|600.74|592.94|21
1656690920000|2022-07-01 15:55:20|602.02|594.22|601.62|593.82|602.02|594.22|601.51|593.71|25
1656690930000|2022-07-01 15:55:30|601.66|593.86|601.51|593.71|601.96|594.16|601.4|593.6|26
1656690940000|2022-07-01 15:55:40|601.52|593.72|602.07|594.27|602.23|594.43|601.5|593.7|27
1656690950000|2022-07-01 15:55:50|602.09|594.29|602.56|594.76|602.56|594.76|601.97|594.17|28
1656690960000|2022-07-01 15:56:00|602.68|594.88|602.64|594.84|602.76|594.96|602.5|594.7|29
1656690970000|2022-07-01 15:56:10|602.65|594.85|602.34|594.54|602.65|594.85|602.33|594.53|33
1656690980000|2022-07-01 15:56:20|602.36|594.56|602.11|594.31|602.36|594.56|602.03|594.23|25
1656690990000|2022-07-01 15:56:30|602.12|594.32|602.84|595.04|602.84|595.04|602.12|594.32|29
1656691000000|2022-07-01 15:56:40|602.8|595|602.75|594.95|602.94|595.14|602.72|594.92|27
1656691010000|2022-07-01 15:56:50|602.74|594.94|603.15|595.35|603.15|595.35|602.74|594.94|26
1656691020000|2022-07-01 15:57:00|603.13|595.33|602.84|595.04|603.13|595.33|602.8|595|27
1656691030000|2022-07-01 15:57:10|602.86|595.06|602.82|595.02|602.93|595.13|602.78|594.98|27
1656691040000|2022-07-01 15:57:20|602.81|595.01|602.27|594.47|602.89|595.09|602.27|594.47|20
1656691050000|2022-07-01 15:57:30|602.3|594.5|602.45|594.65|602.45|594.65|602.24|594.44|25
1656691060000|2022-07-01 15:57:40|602.43|594.63|602.28|594.48|602.43|594.63|602.23|594.43|19
1656691070000|2022-07-01 15:57:50|602.27|594.47|602.92|595.12|602.92|595.12|602.17|594.37|28
1656691080000|2022-07-01 15:58:00|602.93|595.13|602.91|595.11|602.98|595.18|602.66|594.86|27
1656691090000|2022-07-01 15:58:10|602.9|595.1|602.79|594.99|602.98|595.18|602.73|594.93|22
1656691100000|2022-07-01 15:58:20|602.8|595|602.71|594.91|602.97|595.17|602.7|594.9|23
1656691110000|2022-07-01 15:58:30|602.72|594.92|602.72|594.92|602.9|595.1|602.7|594.9|25
1656691120000|2022-07-01 15:58:40|602.71|594.91|602.47|594.67|602.9|595.1|602.39|594.59|22
1656691130000|2022-07-01 15:58:50|602.46|594.66|602.67|594.87|602.77|594.97|602.46|594.66|18
1656691140000|2022-07-01 15:59:00|602.52|594.72|602.93|595.13|602.93|595.13|602.41|594.61|25
1656691150000|2022-07-01 15:59:10|602.92|595.12|602.91|595.11|602.98|595.18|602.81|595.01|24
1656691160000|2022-07-01 15:59:20|602.9|595.1|602.51|594.71|602.96|595.16|602.42|594.62|23
1656691170000|2022-07-01 15:59:30|602.45|594.65|602.95|595.15|603.05|595.25|602.39|594.59|24
1656691180000|2022-07-01 15:59:40|602.96|595.16|604.35|596.55|604.47|596.67|602.96|595.16|31
1656691190000|2022-07-01 15:59:50|604.38|596.58|604.03|596.23|604.4|596.6|604.03|596.23|29
1656691200000|2022-07-01 16:00:00|603.97|596.17|604.03|596.23|604.18|596.38|603.97|596.17|27
1656691210000|2022-07-01 16:00:10|604|596.2|603.25|595.45|604.06|596.26|603.25|595.45|31
1656691220000|2022-07-01 16:00:20|603.21|595.41|603.11|595.31|603.33|595.53|603.01|595.21|20
1656691230000|2022-07-01 16:00:30|603.06|595.26|602.96|595.16|603.11|595.31|602.82|595.02|30
1656691240000|2022-07-01 16:00:40|602.93|595.13|603.14|595.34|603.19|595.39|602.92|595.12|25
1656691250000|2022-07-01 16:00:50|603.13|595.33|603.66|595.86|603.67|595.87|603.12|595.32|28
1656691260000|2022-07-01 16:01:00|603.78|595.98|603.93|596.13|604.09|596.29|603.65|595.85|33
1656691270000|2022-07-01 16:01:10|603.95|596.15|603.73|595.93|603.95|596.15|603.73|595.93|27
1656691280000|2022-07-01 16:01:20|603.74|595.94|603.44|595.64|603.85|596.05|603.34|595.54|27
1656691290000|2022-07-01 16:01:30|603.43|595.63|603.54|595.74|603.54|595.74|603.32|595.52|22
1656691300000|2022-07-01 16:01:40|603.55|595.75|603.78|595.98|603.81|596.01|603.49|595.69|28
1656691310000|2022-07-01 16:01:50|603.76|595.96|603.77|595.97|604.02|596.22|603.76|595.96|24
1656691320000|2022-07-01 16:02:00|603.81|596.01|603.86|596.06|603.98|596.18|603.77|595.97|24
1656691330000|2022-07-01 16:02:10|603.8|596|603.42|595.62|603.85|596.05|603.31|595.51|30
1656691340000|2022-07-01 16:02:20|603.41|595.61|603.07|595.27|603.45|595.65|602.91|595.11|28
1656691350000|2022-07-01 16:02:30|603.06|595.26|603.69|595.89|603.82|596.02|603.04|595.24|29
1656691360000|2022-07-01 16:02:40|603.7|595.9|603.33|595.53|603.84|596.04|603.33|595.53|27
1656691370000|2022-07-01 16:02:50|603.26|595.46|603.37|595.57|603.43|595.63|603.04|595.24|31
1656691380000|2022-07-01 16:03:00|603.36|595.56|603.27|595.47|603.41|595.61|603.21|595.41|25
1656691390000|2022-07-01 16:03:10|603.25|595.45|603.62|595.82|603.68|595.88|603.19|595.39|21
1656691400000|2022-07-01 16:03:20|603.61|595.81|604.01|596.21|604.1|596.3|603.61|595.81|33
1656691410000|2022-07-01 16:03:30|604.03|596.23|604.86|597.06|605.02|597.22|604.03|596.23|31
1656691420000|2022-07-01 16:03:40|604.87|597.07|604.68|596.88|604.89|597.09|604.68|596.88|23
1656691430000|2022-07-01 16:03:50|604.75|596.95|604.95|597.15|604.97|597.17|604.75|596.95|27
1656691440000|2022-07-01 16:04:00|604.97|597.17|605.22|597.42|605.23|597.43|604.71|596.91|31
1656691450000|2022-07-01 16:04:10|605.19|597.39|604.86|597.06|605.19|597.39|604.86|597.06|26
1656691460000|2022-07-01 16:04:20|604.67|596.87|603.99|596.19|604.85|597.05|603.96|596.16|25
1656691470000|2022-07-01 16:04:30|604|596.2|604.26|596.46|604.27|596.47|603.95|596.15|27
1656691480000|2022-07-01 16:04:40|604.27|596.47|604.38|596.58|604.7|596.9|604.05|596.25|33
1656691490000|2022-07-01 16:04:50|604.36|596.56|604.54|596.74|604.66|596.86|604.2|596.4|29
1656691500000|2022-07-01 16:05:00|604.58|596.78|604.89|597.09|604.89|597.09|604.55|596.75|25
1656691510000|2022-07-01 16:05:10|604.9|597.1|604.94|597.14|605.1|597.3|604.9|597.1|31
1656691520000|2022-07-01 16:05:20|604.95|597.15|605.25|597.45|605.43|597.63|604.95|597.15|22
1656691530000|2022-07-01 16:05:30|605.23|597.43|605.2|597.4|605.26|597.46|605.07|597.27|26
1656691540000|2022-07-01 16:05:40|605.08|597.28|605.22|597.42|605.3|597.5|605.05|597.25|20
1656691550000|2022-07-01 16:05:50|605.19|597.39|605.2|597.4|605.21|597.41|605.06|597.26|18
1656691560000|2022-07-01 16:06:00|605.18|597.38|605.72|597.92|605.86|598.06|605.14|597.34|36
1656691570000|2022-07-01 16:06:10|605.7|597.9|605.91|598.11|606.2|598.4|605.59|597.79|29
1656691580000|2022-07-01 16:06:20|605.96|598.16|605.73|597.93|606.05|598.25|605.59|597.79|26
1656691590000|2022-07-01 16:06:30|605.75|597.95|605.96|598.16|605.96|598.16|605.65|597.85|21
1656691600000|2022-07-01 16:06:40|605.97|598.17|606.1|598.3|606.1|598.3|605.94|598.14|19
1656691610000|2022-07-01 16:06:50|606.08|598.28|606.1|598.3|606.19|598.39|605.98|598.18|23
1656691620000|2022-07-01 16:07:00|606.08|598.28|605.92|598.12|606.12|598.32|605.92|598.12|21
1656691630000|2022-07-01 16:07:10|605.91|598.11|606.38|598.58|606.44|598.64|605.84|598.04|30
1656691640000|2022-07-01 16:07:20|606.36|598.56|606.03|598.23|606.36|598.56|606.03|598.23|19
1656691650000|2022-07-01 16:07:30|606.02|598.22|606.18|598.38|606.2|598.4|606.01|598.21|20
1656691660000|2022-07-01 16:07:40|606.19|598.39|606.96|599.16|606.96|599.16|606.18|598.38|26
1656691670000|2022-07-01 16:07:50|606.97|599.17|606.88|599.08|607.16|599.36|606.88|599.08|25
1656691680000|2022-07-01 16:08:00|606.86|599.06|607.31|599.51|607.32|599.52|606.76|598.96|27
1656691690000|2022-07-01 16:08:10|607.29|599.49|607.22|599.42|607.29|599.49|607.14|599.34|20
1656691700000|2022-07-01 16:08:20|607.24|599.44|607.16|599.36|607.37|599.57|606.97|599.17|18
1656691710000|2022-07-01 16:08:30|607.17|599.37|607.2|599.4|607.32|599.52|607.04|599.24|18
1656691720000|2022-07-01 16:08:40|607.19|599.39|607.21|599.41|607.4|599.6|607.12|599.32|24
1656691730000|2022-07-01 16:08:50|607.42|599.62|607.5|599.7|607.52|599.72|607.35|599.55|25
1656691740000|2022-07-01 16:09:00|607.48|599.68|607.97|600.17|608.16|600.36|607.4|599.6|29
1656691750000|2022-07-01 16:09:10|607.98|600.18|607.81|600.01|608.03|600.23|607.4|599.6|29
1656691760000|2022-07-01 16:09:20|607.92|600.12|607.4|599.6|607.96|600.16|607.37|599.57|22
1656691770000|2022-07-01 16:09:30|607.34|599.54|607.79|599.99|607.83|600.03|607.34|599.54|28
1656691780000|2022-07-01 16:09:40|607.81|600.01|608.04|600.24|608.11|600.31|607.8|600|25
1656691790000|2022-07-01 16:09:50|608.05|600.25|607.8|600|608.13|600.33|607.8|600|28
1656691800000|2022-07-01 16:10:00|607.81|600.01|607.39|599.59|607.81|600.01|607.19|599.39|21
1656691810000|2022-07-01 16:10:10|607.38|599.58|606.99|599.19|607.38|599.58|606.9|599.1|20
1656691820000|2022-07-01 16:10:20|606.81|599.01|607.04|599.24|607.18|599.38|606.68|598.88|26
1656691830000|2022-07-01 16:10:30|607.03|599.23|607.17|599.37|607.21|599.41|606.96|599.16|21
1656691840000|2022-07-01 16:10:40|607.16|599.36|606.98|599.18|607.17|599.37|606.98|599.18|19
1656691850000|2022-07-01 16:10:50|606.95|599.15|606.86|599.06|607.17|599.37|606.52|598.72|25
1656691860000|2022-07-01 16:11:00|606.82|599.02|606.41|598.61|606.95|599.15|606.38|598.58|22
1656691870000|2022-07-01 16:11:10|606.42|598.62|606.43|598.63|606.46|598.66|606.04|598.24|29
1656691880000|2022-07-01 16:11:20|606.48|598.68|606.91|599.11|607.07|599.27|606.48|598.68|25
1656691890000|2022-07-01 16:11:30|606.92|599.12|606.95|599.15|607.03|599.23|606.53|598.73|28
1656691900000|2022-07-01 16:11:40|606.9|599.1|606.98|599.18|607.12|599.32|606.62|598.82|22
1656691910000|2022-07-01 16:11:50|606.92|599.12|606.94|599.14|607.14|599.34|606.86|599.06|22
1656691920000|2022-07-01 16:12:00|607.01|599.21|607|599.2|607.13|599.33|606.9|599.1|22
1656691930000|2022-07-01 16:12:10|607.01|599.21|606.91|599.11|607.01|599.21|606.85|599.05|19
1656691940000|2022-07-01 16:12:20|606.86|599.06|607.15|599.35|607.21|599.41|606.86|599.06|22
1656691950000|2022-07-01 16:12:30|607.13|599.33|606.88|599.08|607.17|599.37|606.74|598.94|24
1656691960000|2022-07-01 16:12:40|606.81|599.01|606.83|599.03|606.84|599.04|606.33|598.53|27
1656691970000|2022-07-01 16:12:50|606.8|599|606.71|598.91|606.9|599.1|606.62|598.82|19
1656691980000|2022-07-01 16:13:00|606.76|598.96|606.65|598.85|606.81|599.01|606.23|598.43|31
1656691990000|2022-07-01 16:13:10|606.61|598.81|607|599.2|607|599.2|606.61|598.81|24
1656692000000|2022-07-01 16:13:20|607.01|599.21|606.89|599.09|607.06|599.26|606.89|599.09|23
1656692010000|2022-07-01 16:13:30|606.86|599.06|607.03|599.23|607.14|599.34|606.83|599.03|21
1656692020000|2022-07-01 16:13:40|606.98|599.18|606.85|599.05|606.98|599.18|606.74|598.94|20
1656692030000|2022-07-01 16:13:50|606.89|599.09|607.07|599.27|607.09|599.29|606.89|599.09|18
1656692040000|2022-07-01 16:14:00|607.05|599.25|607.1|599.3|607.2|599.4|606.98|599.18|25
1656692050000|2022-07-01 16:14:10|607.06|599.26|607|599.2|607.16|599.36|607|599.2|22
1656692060000|2022-07-01 16:14:20|606.98|599.18|607.25|599.45|607.27|599.47|606.93|599.13|20
1656692070000|2022-07-01 16:14:30|607.24|599.44|607.08|599.28|607.31|599.51|607.08|599.28|22
1656692080000|2022-07-01 16:14:40|607.09|599.29|607.08|599.28|607.27|599.47|606.93|599.13|17
1656692090000|2022-07-01 16:14:50|607.05|599.25|607.04|599.24|607.26|599.46|606.86|599.06|19
1656692100000|2022-07-01 16:15:00|607.02|599.22|607.24|599.44|607.24|599.44|606.81|599.01|22
1656692110000|2022-07-01 16:15:10|607.23|599.43|606.98|599.18|607.23|599.43|606.34|598.54|32
1656692120000|2022-07-01 16:15:20|606.91|599.11|607.03|599.23|607.17|599.37|606.81|599.01|22
1656692130000|2022-07-01 16:15:30|607.05|599.25|606.98|599.18|607.12|599.32|606.91|599.11|16
1656692140000|2022-07-01 16:15:40|606.99|599.19|607.35|599.55|607.67|599.87|606.99|599.19|28
1656692150000|2022-07-01 16:15:50|607.33|599.53|607.87|600.07|607.87|600.07|607.22|599.42|30
1656692160000|2022-07-01 16:16:00|607.95|600.15|608.04|600.24|608.05|600.25|607.39|599.59|30
1656692170000|2022-07-01 16:16:10|608.05|600.25|608.57|600.77|608.57|600.77|607.97|600.17|27
1656692180000|2022-07-01 16:16:20|608.63|600.83|608.05|600.25|608.77|600.97|608.05|600.25|30
1656692190000|2022-07-01 16:16:30|608.03|600.23|607.97|600.17|608.03|600.23|607.62|599.82|29
1656692200000|2022-07-01 16:16:40|608.02|600.22|607.78|599.98|608.04|600.24|607.73|599.93|23
1656692210000|2022-07-01 16:16:50|607.93|600.13|608.06|600.26|608.11|600.31|607.44|599.64|30
1656692220000|2022-07-01 16:17:00|608.18|600.38|608.74|600.94|608.82|601.02|608.18|600.38|25
1656692230000|2022-07-01 16:17:10|608.75|600.95|609.11|601.31|609.11|601.31|608.73|600.93|20
1656692240000|2022-07-01 16:17:20|609|601.2|609.14|601.34|609.27|601.47|609|601.2|15
1656692250000|2022-07-01 16:17:30|609.13|601.33|609.79|601.99|609.83|602.03|609.13|601.33|25
1656692260000|2022-07-01 16:17:40|609.81|602.01|609.37|601.57|609.96|602.16|609.3|601.5|27
1656692270000|2022-07-01 16:17:50|609.4|601.6|610.02|602.22|610.04|602.24|609.36|601.56|23
1656692280000|2022-07-01 16:18:00|609.9|602.1|609.81|602.01|609.94|602.14|609.8|602|16
1656692290000|2022-07-01 16:18:10|609.8|602|610.18|602.38|610.18|602.38|609.73|601.93|22
1656692300000|2022-07-01 16:18:20|610.14|602.34|610.27|602.47|610.27|602.47|609.99|602.19|29
1656692310000|2022-07-01 16:18:30|610.17|602.37|610.11|602.31|610.31|602.51|610.06|602.26|29
1656692320000|2022-07-01 16:18:40|610.08|602.28|609.98|602.18|610.33|602.53|609.96|602.16|24
1656692330000|2022-07-01 16:18:50|609.97|602.17|609.93|602.13|610.28|602.48|609.92|602.12|19
1656692340000|2022-07-01 16:19:00|609.92|602.12|610.23|602.43|610.34|602.54|609.92|602.12|29
1656692350000|2022-07-01 16:19:10|610.24|602.44|610.34|602.54|610.34|602.54|610|602.2|27
1656692360000|2022-07-01 16:19:20|610.35|602.55|610.63|602.83|610.74|602.94|610.31|602.51|23
1656692370000|2022-07-01 16:19:30|610.69|602.89|610.64|602.84|610.69|602.89|610.6|602.8|14
1656692380000|2022-07-01 16:19:40|610.59|602.79|611.83|604.03|611.94|604.14|610.59|602.79|27
1656692390000|2022-07-01 16:19:50|611.66|603.86|610.63|602.83|611.66|603.86|610.63|602.83|27
1656692400000|2022-07-01 16:20:00|610.62|602.82|610.59|602.79|610.86|603.06|610.41|602.61|29
1656692410000|2022-07-01 16:20:10|610.61|602.81|610.81|603.01|610.94|603.14|610.61|602.81|8
1656692420000|2022-07-01 16:20:20|610.89|603.09|611.29|603.49|611.31|603.51|610.89|603.09|27
1656692430000|2022-07-01 16:20:30|611.3|603.5|611.37|603.57|611.85|604.05|611.3|603.5|27
1656692440000|2022-07-01 16:20:40|611.43|603.63|611.45|603.65|611.5|603.7|611.41|603.61|20
1656692450000|2022-07-01 16:20:50|611.47|603.67|612.22|604.42|612.38|604.58|611.36|603.56|32
1656692460000|2022-07-01 16:21:00|612.23|604.43|612.14|604.34|612.25|604.45|611.78|603.98|24
1656692470000|2022-07-01 16:21:10|612.15|604.35|611.75|603.95|612.15|604.35|611.73|603.93|12
1656692480000|2022-07-01 16:21:20|611.73|603.93|611.6|603.8|611.91|604.11|611.46|603.66|25
1656692490000|2022-07-01 16:21:30|611.58|603.78|612.06|604.26|612.06|604.26|611.57|603.77|8
1656692500000|2022-07-01 16:21:40|611.67|603.87|611.78|603.98|612.12|604.32|611.65|603.85|8
1656692510000|2022-07-01 16:21:50|611.73|603.93|611.97|604.17|612.07|604.27|611.69|603.89|7
1656692520000|2022-07-01 16:22:00|611.88|604.08|611.69|603.89|611.9|604.1|611.53|603.73|24
1656692530000|2022-07-01 16:22:10|611.66|603.86|612.06|604.26|612.06|604.26|611.58|603.78|20
1656692540000|2022-07-01 16:22:20|611.79|603.99|611.48|603.68|612.13|604.33|611.46|603.66|18
1656692550000|2022-07-01 16:22:30|611.46|603.66|611.4|603.6|611.52|603.72|611.39|603.59|25
1656692560000|2022-07-01 16:22:40|611.41|603.61|611.94|604.14|611.99|604.19|611.41|603.61|14
1656692570000|2022-07-01 16:22:50|611.95|604.15|611.75|603.95|612.02|604.22|611.71|603.91|16
1656692580000|2022-07-01 16:23:00|611.76|603.96|611.85|604.05|612.02|604.22|611.69|603.89|21
1656692590000|2022-07-01 16:23:10|611.9|604.1|612.19|604.39|612.34|604.54|611.84|604.04|25
1656692600000|2022-07-01 16:23:20|612.08|604.28|612.1|604.3|612.36|604.56|611.8|604|28
1656692610000|2022-07-01 16:23:30|611.8|604|611.86|604.06|612.26|604.46|611.74|603.94|14
1656692620000|2022-07-01 16:23:40|611.99|604.19|611.72|603.92|612.13|604.33|611.72|603.92|12
1656692630000|2022-07-01 16:23:50|611.76|603.96|611.93|604.13|611.97|604.17|611.55|603.75|16
1656692640000|2022-07-01 16:24:00|611.95|604.15|612.26|604.46|612.26|604.46|611.85|604.05|22
1656692650000|2022-07-01 16:24:10|612.27|604.47|612.2|604.4|612.29|604.49|612.17|604.37|11
1656692660000|2022-07-01 16:24:20|612.17|604.37|611.97|604.17|612.2|604.4|611.92|604.12|10
1656692670000|2022-07-01 16:24:30|612.03|604.23|612.21|604.41|612.21|604.41|611.77|603.97|7
1656692680000|2022-07-01 16:24:40|612.15|604.35|611.82|604.02|612.31|604.51|611.82|604.02|12
1656692690000|2022-07-01 16:24:50|611.9|604.1|611.96|604.16|612.06|604.26|611.9|604.1|15
1656692700000|2022-07-01 16:25:00|611.97|604.17|612.12|604.32|612.13|604.33|611.97|604.17|4
1656692710000|2022-07-01 16:25:10|612.19|604.39|611.92|604.12|612.19|604.39|611.55|603.75|21
1656692720000|2022-07-01 16:25:20|611.91|604.11|611.83|604.03|612.12|604.32|611.76|603.96|25
1656692730000|2022-07-01 16:25:30|612.18|604.38|611.95|604.15|612.18|604.38|611.89|604.09|27
1656692740000|2022-07-01 16:25:40|611.97|604.17|611.29|603.49|612.04|604.24|611.26|603.46|32
1656692750000|2022-07-01 16:25:50|611.33|603.53|611.32|603.52|611.36|603.56|611.15|603.35|27
1656692760000|2022-07-01 16:26:00|611.31|603.51|611.58|603.78|611.67|603.87|611.26|603.46|23
1656692770000|2022-07-01 16:26:10|611.7|603.9|611.79|603.99|612.11|604.31|611.55|603.75|26
1656692780000|2022-07-01 16:26:20|611.87|604.07|611.83|604.03|611.95|604.15|611.7|603.9|22
1656692790000|2022-07-01 16:26:30|611.82|604.02|612.64|604.84|612.68|604.88|611.77|603.97|19
1656692800000|2022-07-01 16:26:40|612.6|604.8|612.56|604.76|612.67|604.87|612.54|604.74|25
1656692810000|2022-07-01 16:26:50|612.55|604.75|612.4|604.6|612.55|604.75|612.03|604.23|23
1656692820000|2022-07-01 16:27:00|612.41|604.61|612.66|604.86|612.75|604.95|612.41|604.61|29
1656692830000|2022-07-01 16:27:10|612.49|604.69|612.76|604.96|612.8|605|612.49|604.69|18
1656692840000|2022-07-01 16:27:20|612.79|604.99|612.31|604.51|612.83|605.03|612.3|604.5|19
1656692850000|2022-07-01 16:27:30|612.3|604.5|612.36|604.56|612.46|604.66|611.87|604.07|29
1656692860000|2022-07-01 16:27:40|612.35|604.55|612.37|604.57|612.43|604.63|612.04|604.24|21
1656692870000|2022-07-01 16:27:50|612.36|604.56|612.11|604.31|612.43|604.63|611.86|604.06|21
1656692880000|2022-07-01 16:28:00|612.12|604.32|611.93|604.13|612.29|604.49|611.77|603.97|18
1656692890000|2022-07-01 16:28:10|611.94|604.14|611.99|604.19|612.31|604.51|611.82|604.02|20
1656692900000|2022-07-01 16:28:20|611.98|604.18|612.78|604.98|613.04|605.24|611.98|604.18|27
1656692910000|2022-07-01 16:28:30|612.81|605.01|613.05|605.25|613.22|605.42|612.81|605.01|25
1656692920000|2022-07-01 16:28:40|613.1|605.3|613.05|605.25|613.13|605.33|612.95|605.15|24
1656692930000|2022-07-01 16:28:50|613|605.2|612.94|605.14|613.02|605.22|612.91|605.11|16
1656692940000|2022-07-01 16:29:00|612.95|605.15|613.02|605.22|613.11|605.31|612.73|604.93|24
1656692950000|2022-07-01 16:29:10|613.01|605.21|612.96|605.16|613.08|605.28|612.86|605.06|24
1656692960000|2022-07-01 16:29:20|612.95|605.15|612.99|605.19|613.05|605.25|612.86|605.06|24
1656692970000|2022-07-01 16:29:30|612.94|605.14|612.89|605.09|613.11|605.31|612.79|604.99|25
1656692980000|2022-07-01 16:29:40|613.01|605.21|612.18|604.38|613.01|605.21|612.15|604.35|22
1656692990000|2022-07-01 16:29:50|612.17|604.37|612.11|604.31|612.21|604.41|612.11|604.31|23
1656693000000|2022-07-01 16:30:00|612.1|604.3|612.42|604.62|612.73|604.93|611.95|604.15|26
1656693010000|2022-07-01 16:30:10|612.4|604.6|612.4|604.6|612.42|604.62|612.03|604.23|25
1656693020000|2022-07-01 16:30:20|612.37|604.57|612.33|604.53|612.69|604.89|612.33|604.53|26
1656693030000|2022-07-01 16:30:30|612.28|604.48|612.33|604.53|612.41|604.61|612.28|604.48|17
1656693040000|2022-07-01 16:30:40|612.31|604.51|612.26|604.46|612.43|604.63|612.24|604.44|24
1656693050000|2022-07-01 16:30:50|612.35|604.55|612.2|604.4|612.35|604.55|612.2|604.4|19
1656693060000|2022-07-01 16:31:00|612.19|604.39|611.85|604.05|612.26|604.46|611.3|603.5|28
1656693070000|2022-07-01 16:31:10|611.94|604.14|612.12|604.32|612.2|604.4|611.85|604.05|23
1656693080000|2022-07-01 16:31:20|612.05|604.25|612.07|604.27|612.29|604.49|612|604.2|27
1656693090000|2022-07-01 16:31:30|612.09|604.29|612.2|604.4|612.31|604.51|612.07|604.27|19
1656693100000|2022-07-01 16:31:40|612.21|604.41|612.36|604.56|612.39|604.59|612.16|604.36|22
1656693110000|2022-07-01 16:31:50|612.35|604.55|612.32|604.52|612.35|604.55|612.17|604.37|27
1656693120000|2022-07-01 16:32:00|612.31|604.51|613.37|605.57|613.4|605.6|612.27|604.47|31
1656693130000|2022-07-01 16:32:10|613.39|605.59|613.19|605.39|613.47|605.67|613.19|605.39|20
1656693140000|2022-07-01 16:32:20|613.13|605.33|612.89|605.09|613.24|605.44|612.67|604.87|19
1656693150000|2022-07-01 16:32:30|612.8|605|613.01|605.21|613.16|605.36|612.76|604.96|22
1656693160000|2022-07-01 16:32:40|613|605.2|613.16|605.36|613.31|605.51|612.87|605.07|21
1656693170000|2022-07-01 16:32:50|613.13|605.33|613.03|605.23|613.25|605.45|612.34|604.54|28
1656693180000|2022-07-01 16:33:00|612.98|605.18|612.33|604.53|613|605.2|612.33|604.53|21
1656693190000|2022-07-01 16:33:10|612.31|604.51|612.88|605.08|612.91|605.11|612.2|604.4|27
1656693200000|2022-07-01 16:33:20|612.9|605.1|613.23|605.43|613.32|605.52|612.7|604.9|32
1656693210000|2022-07-01 16:33:30|613.24|605.44|613.23|605.43|613.26|605.46|613.09|605.29|23
1656693220000|2022-07-01 16:33:40|613.28|605.48|613.95|606.15|613.97|606.17|613.28|605.48|29
1656693230000|2022-07-01 16:33:50|613.94|606.14|614.06|606.26|614.17|606.37|613.91|606.11|21
1656693240000|2022-07-01 16:34:00|614.02|606.22|613.95|606.15|614.15|606.35|613.79|605.99|21
1656693250000|2022-07-01 16:34:10|614.03|606.23|613.95|606.15|614.1|606.3|613.88|606.08|26
1656693260000|2022-07-01 16:34:20|613.9|606.1|613.88|606.08|614.01|606.21|613.8|606|28
1656693270000|2022-07-01 16:34:30|613.89|606.09|613.97|606.17|614|606.2|613.78|605.98|29
1656693280000|2022-07-01 16:34:40|613.91|606.11|613.82|606.02|614.03|606.23|613.66|605.86|26
1656693290000|2022-07-01 16:34:50|613.83|606.03|613.9|606.1|613.94|606.14|613.77|605.97|26
1656693300000|2022-07-01 16:35:00|613.97|606.17|613.77|605.97|613.99|606.19|613.77|605.97|19
1656693310000|2022-07-01 16:35:10|613.81|606.01|613.73|605.93|614.02|606.22|613.67|605.87|25
1656693320000|2022-07-01 16:35:20|613.74|605.94|613.47|605.67|613.95|606.15|613.46|605.66|30
1656693330000|2022-07-01 16:35:30|613.45|605.65|613.46|605.66|613.92|606.12|613.45|605.65|26
1656693340000|2022-07-01 16:35:40|613.47|605.67|613.55|605.75|613.73|605.93|613.43|605.63|25
1656693350000|2022-07-01 16:35:50|613.42|605.62|612.7|604.9|613.52|605.72|612.7|604.9|26
1656693360000|2022-07-01 16:36:00|612.75|604.95|612.68|604.88|612.81|605.01|612.43|604.63|27
1656693370000|2022-07-01 16:36:10|612.79|604.99|612.79|604.99|612.93|605.13|612.58|604.78|23
1656693380000|2022-07-01 16:36:20|612.81|605.01|612.7|604.9|612.96|605.16|612.6|604.8|21
1656693390000|2022-07-01 16:36:30|612.68|604.88|612.99|605.19|613.16|605.36|612.55|604.75|26
1656693400000|2022-07-01 16:36:40|613|605.2|613.51|605.71|613.52|605.72|612.78|604.98|23
1656693410000|2022-07-01 16:36:50|613.5|605.7|613.61|605.81|613.66|605.86|612.98|605.18|32
1656693420000|2022-07-01 16:37:00|613.62|605.82|613.33|605.53|613.79|605.99|613.33|605.53|24
1656693430000|2022-07-01 16:37:10|613.34|605.54|612.79|604.99|613.85|606.05|612.7|604.9|28
1656693440000|2022-07-01 16:37:20|612.77|604.97|612.63|604.83|612.92|605.12|612.63|604.83|22
1656693450000|2022-07-01 16:37:30|612.61|604.81|612.32|604.52|612.83|605.03|612.29|604.49|28
1656693460000|2022-07-01 16:37:40|612.25|604.45|612.04|604.24|612.31|604.51|612.04|604.24|20
1656693470000|2022-07-01 16:37:50|612.06|604.26|610.94|603.14|612.06|604.26|610.93|603.13|31
1656693480000|2022-07-01 16:38:00|610.93|603.13|610.89|603.09|611.18|603.38|610.71|602.91|26
1656693490000|2022-07-01 16:38:10|610.85|603.05|610.45|602.65|611.05|603.25|610.45|602.65|26
1656693500000|2022-07-01 16:38:20|610.44|602.64|610.6|602.8|610.6|602.8|610.32|602.52|19
1656693510000|2022-07-01 16:38:30|610.65|602.85|610.42|602.62|610.75|602.95|610.32|602.52|22
1656693520000|2022-07-01 16:38:40|610.36|602.56|610.71|602.91|610.71|602.91|610.28|602.48|18
1656693530000|2022-07-01 16:38:50|610.72|602.92|610.65|602.85|610.89|603.09|610.51|602.71|25
1656693540000|2022-07-01 16:39:00|610.64|602.84|610.56|602.76|610.85|603.05|610.56|602.76|30
1656693550000|2022-07-01 16:39:10|610.53|602.73|610.38|602.58|610.73|602.93|610.38|602.58|23
1656693560000|2022-07-01 16:39:20|610.16|602.36|610.8|603|610.86|603.06|610.11|602.31|30
1656693570000|2022-07-01 16:39:30|610.91|603.11|611.08|603.28|611.16|603.36|610.64|602.84|26
1656693580000|2022-07-01 16:39:40|611.02|603.22|611.09|603.29|611.17|603.37|610.97|603.17|14
1656693590000|2022-07-01 16:39:50|611.04|603.24|610.94|603.14|611.07|603.27|610.93|603.13|20
1656693600000|2022-07-01 16:40:00|610.96|603.16|611.17|603.37|611.24|603.44|610.94|603.14|27
1656693610000|2022-07-01 16:40:10|610.66|602.86|610.98|603.18|610.98|603.18|610.66|602.86|20
1656693620000|2022-07-01 16:40:20|610.96|603.16|610.82|603.02|610.97|603.17|610.8|603|19
1656693630000|2022-07-01 16:40:30|610.81|603.01|610.8|603|610.94|603.14|610.7|602.9|23
1656693640000|2022-07-01 16:40:40|610.79|602.99|610.8|603|610.88|603.08|610.76|602.96|22
1656693650000|2022-07-01 16:40:50|610.84|603.04|610.81|603.01|610.87|603.07|610.79|602.99|22
1656693660000|2022-07-01 16:41:00|610.82|603.02|610.8|603|611.08|603.28|610.8|603|29
1656693670000|2022-07-01 16:41:10|610.81|603.01|611.32|603.52|611.46|603.66|610.81|603.01|20
1656693680000|2022-07-01 16:41:20|611.35|603.55|611.97|604.17|612.24|604.44|611.35|603.55|27
1656693690000|2022-07-01 16:41:30|611.88|604.08|612.27|604.47|612.33|604.53|611.88|604.08|20
1656693700000|2022-07-01 16:41:40|612.26|604.46|612.62|604.82|612.92|605.12|612.2|604.4|25
1656693710000|2022-07-01 16:41:50|612.63|604.83|612.7|604.9|612.72|604.92|612.52|604.72|26
1656693720000|2022-07-01 16:42:00|612.69|604.89|612.77|604.97|612.77|604.97|612.5|604.7|22
1656693730000|2022-07-01 16:42:10|612.76|604.96|613.04|605.24|613.04|605.24|612.6|604.8|24
1656693740000|2022-07-01 16:42:20|613.03|605.23|613.07|605.27|613.09|605.29|612.79|604.99|28
1656693750000|2022-07-01 16:42:30|613.06|605.26|613.31|605.51|613.32|605.52|612.94|605.14|26
1656693760000|2022-07-01 16:42:40|613.3|605.5|613.09|605.29|613.3|605.5|613.03|605.23|29
1656693770000|2022-07-01 16:42:50|613.1|605.3|613.16|605.36|613.26|605.46|613.1|605.3|19
1656693780000|2022-07-01 16:43:00|613.15|605.35|613.21|605.41|613.23|605.43|613.03|605.23|27
1656693790000|2022-07-01 16:43:10|613.2|605.4|613.1|605.3|613.24|605.44|613.08|605.28|31
1656693800000|2022-07-01 16:43:20|613.09|605.29|612.94|605.14|613.15|605.35|612.93|605.13|28
1656693810000|2022-07-01 16:43:30|612.95|605.15|613.03|605.23|613.13|605.33|612.73|604.93|24
1656693820000|2022-07-01 16:43:40|613.01|605.21|612.75|604.95|613.01|605.21|612.75|604.95|27
1656693830000|2022-07-01 16:43:50|612.33|604.53|612.7|604.9|612.83|605.03|612.13|604.33|28
1656693840000|2022-07-01 16:44:00|612.75|604.95|612.28|604.48|612.87|605.07|612.28|604.48|27
1656693850000|2022-07-01 16:44:10|612.26|604.46|612.47|604.67|612.47|604.67|612.21|604.41|20
1656693860000|2022-07-01 16:44:20|612.46|604.66|612.29|604.49|612.48|604.68|612.29|604.49|14
1656693870000|2022-07-01 16:44:30|612.3|604.5|612.49|604.69|612.5|604.7|612.29|604.49|14
1656693880000|2022-07-01 16:44:40|612.47|604.67|612.52|604.72|612.93|605.13|612.47|604.67|26
1656693890000|2022-07-01 16:44:50|612.55|604.75|612.65|604.85|612.72|604.92|612.47|604.67|21
1656693900000|2022-07-01 16:45:00|612.66|604.86|612.24|604.44|612.73|604.93|612.09|604.29|23
1656693910000|2022-07-01 16:45:10|612.22|604.42|612.3|604.5|612.46|604.66|612.18|604.38|24
1656693920000|2022-07-01 16:45:20|612.29|604.49|612.19|604.39|612.36|604.56|611.93|604.13|17
1656693930000|2022-07-01 16:45:30|612.2|604.4|611.99|604.19|612.28|604.48|611.96|604.16|17
1656693940000|2022-07-01 16:45:40|612.03|604.23|611.99|604.19|612.31|604.51|611.85|604.05|20
1656693950000|2022-07-01 16:45:50|611.94|604.14|611.84|604.04|612.11|604.31|611.84|604.04|23
1656693960000|2022-07-01 16:46:00|611.85|604.05|612.08|604.28|612.16|604.36|611.85|604.05|25
1656693970000|2022-07-01 16:46:10|612.07|604.27|612.05|604.25|612.07|604.27|611.91|604.11|19
1656693980000|2022-07-01 16:46:20|612|604.2|612.75|604.95|612.75|604.95|612|604.2|26
1656693990000|2022-07-01 16:46:30|612.74|604.94|613.69|605.89|613.69|605.89|612.49|604.69|32
1656694000000|2022-07-01 16:46:40|613.72|605.92|612.96|605.16|613.83|606.03|612.8|605|33
1656694010000|2022-07-01 16:46:50|612.91|605.11|613.17|605.37|613.17|605.37|612.83|605.03|15
1656694020000|2022-07-01 16:47:00|613.1|605.3|612.46|604.66|613.1|605.3|612.37|604.57|19
1656694030000|2022-07-01 16:47:10|612.48|604.68|612.41|604.61|612.94|605.14|612.41|604.61|25
1656694040000|2022-07-01 16:47:20|612.39|604.59|612.42|604.62|612.52|604.72|612.31|604.51|23
1656694050000|2022-07-01 16:47:30|612.43|604.63|612.34|604.54|612.43|604.63|612.21|604.41|21
1656694060000|2022-07-01 16:47:40|612.33|604.53|611.91|604.11|612.33|604.53|611.91|604.11|18
1656694070000|2022-07-01 16:47:50|611.94|604.14|612.07|604.27|612.17|604.37|611.92|604.12|19
1656694080000|2022-07-01 16:48:00|612.01|604.21|611.99|604.19|612.18|604.38|611.81|604.01|22
1656694090000|2022-07-01 16:48:10|611.85|604.05|611.94|604.14|612.07|604.27|611.85|604.05|19
1656694100000|2022-07-01 16:48:20|611.95|604.15|611.07|603.27|611.97|604.17|611.07|603.27|26
1656694110000|2022-07-01 16:48:30|611.06|603.26|611.17|603.37|611.25|603.45|611.02|603.22|24
1656694120000|2022-07-01 16:48:40|611.19|603.39|611.59|603.79|611.92|604.12|611.07|603.27|25
1656694130000|2022-07-01 16:48:50|611.61|603.81|611.92|604.12|611.95|604.15|611.56|603.76|19
1656694140000|2022-07-01 16:49:00|611.81|604.01|611.97|604.17|612.07|604.27|611.8|604|22
1656694150000|2022-07-01 16:49:10|612.02|604.22|611.91|604.11|612.02|604.22|611.88|604.08|16
1656694160000|2022-07-01 16:49:20|611.92|604.12|612.02|604.22|612.02|604.22|611.74|603.94|20
1656694170000|2022-07-01 16:49:30|611.95|604.15|612.02|604.22|612.04|604.24|611.89|604.09|14
1656694180000|2022-07-01 16:49:40|612|604.2|611.99|604.19|612|604.2|611.89|604.09|16
1656694190000|2022-07-01 16:49:50|611.93|604.13|611.84|604.04|612|604.2|611.82|604.02|16
1656694200000|2022-07-01 16:50:00|611.83|604.03|611.74|603.94|611.96|604.16|611.28|603.48|24
1656694210000|2022-07-01 16:50:10|611.73|603.93|611.78|603.98|611.91|604.11|611.68|603.88|33
1656694220000|2022-07-01 16:50:20|611.77|603.97|611.69|603.89|611.85|604.05|611.69|603.89|15
1656694230000|2022-07-01 16:50:30|611.7|603.9|611.68|603.88|611.76|603.96|611.57|603.77|19
1656694240000|2022-07-01 16:50:40|611.69|603.89|611.86|604.06|611.91|604.11|611.67|603.87|13
1656694250000|2022-07-01 16:50:50|611.85|604.05|611.69|603.89|611.89|604.09|611.63|603.83|27
1656694260000|2022-07-01 16:51:00|611.68|603.88|611.87|604.07|611.93|604.13|611.66|603.86|26
1656694270000|2022-07-01 16:51:10|611.95|604.15|611.85|604.05|611.96|604.16|611.77|603.97|26
1656694280000|2022-07-01 16:51:20|611.83|604.03|612.39|604.59|612.59|604.79|611.83|604.03|28
1656694290000|2022-07-01 16:51:30|612.4|604.6|613.71|605.91|613.97|606.17|612.4|604.6|29
1656694300000|2022-07-01 16:51:40|613.73|605.93|613.99|606.19|614.09|606.29|613.63|605.83|24
1656694310000|2022-07-01 16:51:50|614|606.2|613.82|606.02|614.06|606.26|613.63|605.83|27
1656694320000|2022-07-01 16:52:00|613.86|606.06|614.06|606.26|614.07|606.27|613.67|605.87|23
1656694330000|2022-07-01 16:52:10|614.07|606.27|614.01|606.21|614.19|606.39|614|606.2|26
1656694340000|2022-07-01 16:52:20|614|606.2|613.42|605.62|614.08|606.28|613.42|605.62|24
1656694350000|2022-07-01 16:52:30|613.36|605.56|613.71|605.91|613.72|605.92|613.21|605.41|26
1656694360000|2022-07-01 16:52:40|613.8|606|613.92|606.12|613.97|606.17|613.55|605.75|22
1656694370000|2022-07-01 16:52:50|613.95|606.15|614|606.2|614.06|606.26|613.92|606.12|16
1656694380000|2022-07-01 16:53:00|614.01|606.21|613.47|605.67|614.12|606.32|613.46|605.66|16
1656694390000|2022-07-01 16:53:10|613.48|605.68|613.43|605.63|613.76|605.96|613.43|605.63|20
1656694400000|2022-07-01 16:53:20|613.42|605.62|613.41|605.61|613.43|605.63|613.41|605.61|8
1656694410000|2022-07-01 16:53:30|613.4|605.6|613.33|605.53|613.41|605.61|613.32|605.52|12
1656694420000|2022-07-01 16:53:40|613.34|605.54|613.89|606.09|613.89|606.09|613.3|605.5|24
1656694430000|2022-07-01 16:53:50|613.88|606.08|613.47|605.67|613.91|606.11|613.42|605.62|14
1656694440000|2022-07-01 16:54:00|613.51|605.71|614.21|606.41|614.21|606.41|613.49|605.69|20
1656694450000|2022-07-01 16:54:10|614.16|606.36|614.54|606.74|614.54|606.74|613.88|606.08|30
1656694460000|2022-07-01 16:54:20|614.55|606.75|614.34|606.54|614.87|607.07|614.29|606.49|25
1656694470000|2022-07-01 16:54:30|614.33|606.53|614.12|606.32|614.35|606.55|614|606.2|21
1656694480000|2022-07-01 16:54:40|614.11|606.31|614.11|606.31|614.16|606.36|614.1|606.3|11
1656694490000|2022-07-01 16:54:50|614.12|606.32|614.13|606.33|614.13|606.33|614.12|606.32|2
1656694500000|2022-07-01 16:55:00|614.12|606.32|614.15|606.35|614.16|606.36|613.99|606.19|11
1656694510000|2022-07-01 16:55:10|614.14|606.34|614.32|606.52|614.34|606.54|614.13|606.33|15
1656694520000|2022-07-01 16:55:20|614.31|606.51|614.36|606.56|614.36|606.56|614.23|606.43|11
1656694530000|2022-07-01 16:55:30|614.37|606.57|614.95|607.15|615.02|607.22|614.37|606.57|24
1656694540000|2022-07-01 16:55:40|614.96|607.16|614.51|606.71|614.98|607.18|614.43|606.63|21
1656694550000|2022-07-01 16:55:50|614.56|606.76|614.44|606.64|614.99|607.19|614.38|606.58|28
1656694560000|2022-07-01 16:56:00|614.49|606.69|614.91|607.11|614.94|607.14|614.42|606.62|25
1656694570000|2022-07-01 16:56:10|614.87|607.07|614.3|606.5|615|607.2|614.3|606.5|23
1656694580000|2022-07-01 16:56:20|614.29|606.49|614|606.2|614.54|606.74|614|606.2|25
1656694590000|2022-07-01 16:56:30|613.93|606.13|614.01|606.21|614.35|606.55|613.71|605.91|28
1656694600000|2022-07-01 16:56:40|614.02|606.22|613.39|605.59|614.23|606.43|613.39|605.59|26
1656694610000|2022-07-01 16:56:50|613.37|605.57|613.27|605.47|613.37|605.57|613.1|605.3|19
1656694620000|2022-07-01 16:57:00|613.22|605.42|612.88|605.08|613.37|605.57|612.88|605.08|20
1656694630000|2022-07-01 16:57:10|613|605.2|612.62|604.82|613|605.2|612.39|604.59|26
1656694640000|2022-07-01 16:57:20|612.63|604.83|612.39|604.59|613.14|605.34|612.39|604.59|32
1656694650000|2022-07-01 16:57:30|612.45|604.65|612.41|604.61|612.46|604.66|612.24|604.44|26
1656694660000|2022-07-01 16:57:40|612.37|604.57|612.9|605.1|612.92|605.12|612.31|604.51|19
1656694670000|2022-07-01 16:57:50|612.85|605.05|612.34|604.54|613.05|605.25|612.34|604.54|22
1656694680000|2022-07-01 16:58:00|612.31|604.51|612.19|604.39|612.5|604.7|612.19|604.39|17
1656694690000|2022-07-01 16:58:10|612.08|604.28|612.13|604.33|612.36|604.56|612.05|604.25|19
1656694700000|2022-07-01 16:58:20|612.18|604.38|612.39|604.59|612.39|604.59|611.96|604.16|23
1656694710000|2022-07-01 16:58:30|612.35|604.55|612.3|604.5|612.37|604.57|612.16|604.36|24
1656694720000|2022-07-01 16:58:40|612.25|604.45|612.34|604.54|612.38|604.58|612.25|604.45|20
1656694730000|2022-07-01 16:58:50|612.33|604.53|612.14|604.34|612.37|604.57|612.03|604.23|22
1656694740000|2022-07-01 16:59:00|612.12|604.32|611.15|603.35|612.12|604.32|610.84|603.04|27
1656694750000|2022-07-01 16:59:10|611.08|603.28|611|603.2|611.19|603.39|610.94|603.14|24
1656694760000|2022-07-01 16:59:20|610.96|603.16|610.97|603.17|611.13|603.33|610.91|603.11|18
1656694770000|2022-07-01 16:59:30|610.98|603.18|611.02|603.22|611.17|603.37|610.9|603.1|27
1656694780000|2022-07-01 16:59:40|610.99|603.19|610.38|602.58|610.99|603.19|610.38|602.58|27
1656694790000|2022-07-01 16:59:50|610.2|602.4|609.85|602.05|610.2|602.4|609.44|601.64|30
1656694800000|2022-07-01 17:00:00|609.83|602.03|610.39|602.59|610.43|602.63|609.34|601.54|27
1656694810000|2022-07-01 17:00:10|610.4|602.6|610.22|602.42|610.45|602.65|610.16|602.36|26
1656694820000|2022-07-01 17:00:20|610.3|602.5|610.29|602.49|610.3|602.5|610.21|602.41|17
1656694830000|2022-07-01 17:00:30|610.3|602.5|610.29|602.49|610.39|602.59|610.29|602.49|13
1656694840000|2022-07-01 17:00:40|610.3|602.5|610.73|602.93|610.73|602.93|610.23|602.43|21
1656694850000|2022-07-01 17:00:50|610.77|602.97|610.84|603.04|610.96|603.16|610.77|602.97|19
1656694860000|2022-07-01 17:01:00|610.73|602.93|610.78|602.98|610.91|603.11|610.73|602.93|25
1656694870000|2022-07-01 17:01:10|610.81|603.01|611.13|603.33|611.37|603.57|610.81|603.01|31
1656694880000|2022-07-01 17:01:20|611.09|603.29|610.45|602.65|611.11|603.31|610.38|602.58|26
1656694890000|2022-07-01 17:01:30|610.47|602.67|611.22|603.42|611.31|603.51|610.47|602.67|24
1656694900000|2022-07-01 17:01:40|611.19|603.39|611.24|603.44|611.32|603.52|611.08|603.28|19
1656694910000|2022-07-01 17:01:50|611.25|603.45|611.28|603.48|611.37|603.57|611.24|603.44|16
1656694920000|2022-07-01 17:02:00|611.29|603.49|611.35|603.55|611.35|603.55|611.24|603.44|21
1656694930000|2022-07-01 17:02:10|611.36|603.56|611.17|603.37|611.38|603.58|611.08|603.28|21
1656694940000|2022-07-01 17:02:20|611.21|603.41|611.21|603.41|611.36|603.56|611.21|603.41|23
1656694950000|2022-07-01 17:02:30|611.19|603.39|611.84|604.04|611.84|604.04|611.19|603.39|19
1656694960000|2022-07-01 17:02:40|611.89|604.09|611.49|603.69|611.89|604.09|611.38|603.58|23
1656694970000|2022-07-01 17:02:50|611.5|603.7|612.1|604.3|612.14|604.34|611.5|603.7|17
1656694980000|2022-07-01 17:03:00|612.07|604.27|611.48|603.68|612.07|604.27|611.46|603.66|20
1656694990000|2022-07-01 17:03:10|611.49|603.69|611.42|603.62|611.51|603.71|611.41|603.61|15
1656695000000|2022-07-01 17:03:20|611.5|603.7|610.46|602.66|611.88|604.08|610.45|602.65|27
1656695010000|2022-07-01 17:03:30|610.47|602.67|610.38|602.58|610.49|602.69|610.36|602.56|12
1656695020000|2022-07-01 17:03:40|610.2|602.4|610.29|602.49|610.29|602.49|610.07|602.27|12
1656695030000|2022-07-01 17:03:50|610.3|602.5|609.86|602.06|610.36|602.56|609.84|602.04|16
1656695040000|2022-07-01 17:04:00|609.66|601.86|609.33|601.53|609.69|601.89|609.32|601.52|25
1656695050000|2022-07-01 17:04:10|609.32|601.52|609.22|601.42|609.39|601.59|608.62|600.82|27
1656695060000|2022-07-01 17:04:20|609.24|601.44|609.1|601.3|609.29|601.49|609.04|601.24|15
1656695070000|2022-07-01 17:04:30|609.12|601.32|609.19|601.39|609.26|601.46|609.04|601.24|23
1656695080000|2022-07-01 17:04:40|609.26|601.46|609.13|601.33|609.26|601.46|609|601.2|15
1656695090000|2022-07-01 17:04:50|609.12|601.32|608.51|600.71|609.12|601.32|608.43|600.63|16
1656695100000|2022-07-01 17:05:00|608.5|600.7|608.79|600.99|608.91|601.11|608.5|600.7|27
1656695110000|2022-07-01 17:05:10|608.76|600.96|608.9|601.1|608.91|601.11|608.76|600.96|20
1656695120000|2022-07-01 17:05:20|608.91|601.11|608.86|601.06|608.91|601.11|608.68|600.88|14
1656695130000|2022-07-01 17:05:30|608.83|601.03|609.03|601.23|609.26|601.46|608.78|600.98|23
1656695140000|2022-07-01 17:05:40|609.04|601.24|609.21|601.41|609.43|601.63|609.04|601.24|22
1656695150000|2022-07-01 17:05:50|609.22|601.42|609.32|601.52|609.36|601.56|609.21|601.41|22
1656695160000|2022-07-01 17:06:00|609.33|601.53|609.34|601.54|609.34|601.54|609.33|601.53|2
1656695170000|2022-07-01 17:06:10|609.33|601.53|609.41|601.61|609.42|601.62|609.33|601.53|8
1656695180000|2022-07-01 17:06:20|609.36|601.56|609.33|601.53|609.36|601.56|609.29|601.49|15
1656695190000|2022-07-01 17:06:30|609.32|601.52|609.34|601.54|609.35|601.55|609.26|601.46|18
1656695200000|2022-07-01 17:06:40|609.36|601.56|609.38|601.58|609.84|602.04|609.34|601.54|17
1656695210000|2022-07-01 17:06:50|609.37|601.57|609.31|601.51|609.37|601.57|609.27|601.47|11
1656695220000|2022-07-01 17:07:00|609.32|601.52|609.33|601.53|609.46|601.66|609.32|601.52|12
1656695230000|2022-07-01 17:07:10|609.35|601.55|609.17|601.37|609.36|601.56|609.13|601.33|10
1656695240000|2022-07-01 17:07:20|609.23|601.43|608.56|600.76|609.23|601.43|608.51|600.71|16
1656695250000|2022-07-01 17:07:30|608.55|600.75|608.46|600.66|608.56|600.76|608.45|600.65|11
1656695260000|2022-07-01 17:07:40|608.44|600.64|608.34|600.54|608.44|600.64|608.34|600.54|6
1656695270000|2022-07-01 17:07:50|608.37|600.57|608.39|600.59|608.4|600.6|608.35|600.55|16
1656695280000|2022-07-01 17:08:00|608.38|600.58|608.38|600.58|608.39|600.59|608.32|600.52|20
1656695290000|2022-07-01 17:08:10|608.39|600.59|608.73|600.93|608.99|601.19|608.37|600.57|22
1656695300000|2022-07-01 17:08:20|608.82|601.02|609.04|601.24|609.14|601.34|608.82|601.02|19
1656695310000|2022-07-01 17:08:30|609.05|601.25|609.07|601.27|609.13|601.33|609.05|601.25|6
1656695320000|2022-07-01 17:08:40|609.17|601.37|608.89|601.09|609.23|601.43|608.89|601.09|17
1656695330000|2022-07-01 17:08:50|608.91|601.11|609.15|601.35|609.15|601.35|608.91|601.11|13
1656695340000|2022-07-01 17:09:00|609.09|601.29|609.41|601.61|609.41|601.61|609.09|601.29|21
1656695350000|2022-07-01 17:09:10|609.38|601.58|610.11|602.31|610.18|602.38|609.38|601.58|22
1656695360000|2022-07-01 17:09:20|610.1|602.3|609.91|602.11|610.1|602.3|609.68|601.88|12
1656695370000|2022-07-01 17:09:30|609.85|602.05|610.04|602.24|610.25|602.45|609.69|601.89|23
1656695380000|2022-07-01 17:09:40|610.01|602.21|610.6|602.8|610.6|602.8|609.98|602.18|23
1656695390000|2022-07-01 17:09:50|610.45|602.65|610.74|602.94|610.74|602.94|610.45|602.65|21
1656695400000|2022-07-01 17:10:00|610.73|602.93|610.51|602.71|610.73|602.93|610.41|602.61|17
1656695410000|2022-07-01 17:10:10|610.53|602.73|610.76|602.96|610.77|602.97|610.4|602.6|20
1656695420000|2022-07-01 17:10:20|610.77|602.97|610.42|602.62|610.77|602.97|610.34|602.54|18
1656695430000|2022-07-01 17:10:30|610.41|602.61|610.35|602.55|610.43|602.63|610.35|602.55|12
1656695440000|2022-07-01 17:10:40|610.34|602.54|610.29|602.49|610.41|602.61|609.99|602.19|15
1656695450000|2022-07-01 17:10:50|610.39|602.59|610.45|602.65|610.46|602.66|610.16|602.36|27
1656695460000|2022-07-01 17:11:00|610.42|602.62|610.44|602.64|610.47|602.67|610.35|602.55|21
1656695470000|2022-07-01 17:11:10|610.42|602.62|610.39|602.59|610.43|602.63|610.23|602.43|22
1656695480000|2022-07-01 17:11:20|610.37|602.57|610.31|602.51|610.37|602.57|610.09|602.29|19
1656695490000|2022-07-01 17:11:30|610.29|602.49|610.35|602.55|610.36|602.56|610.26|602.46|19
1656695500000|2022-07-01 17:11:40|610.36|602.56|610.32|602.52|610.42|602.62|610.25|602.45|23
1656695510000|2022-07-01 17:11:50|610.33|602.53|610.38|602.58|610.42|602.62|610.3|602.5|20
1656695520000|2022-07-01 17:12:00|610.3|602.5|610.42|602.62|610.42|602.62|610.3|602.5|20
1656695530000|2022-07-01 17:12:10|610.38|602.58|610.55|602.75|610.57|602.77|610.25|602.45|17
1656695540000|2022-07-01 17:12:20|610.5|602.7|610.5|602.7|610.5|602.7|610.45|602.65|9
1656695550000|2022-07-01 17:12:30|610.48|602.68|610.15|602.35|610.49|602.69|610.15|602.35|12
1656695560000|2022-07-01 17:12:40|610.16|602.36|609.94|602.14|610.16|602.36|609.83|602.03|11
1656695570000|2022-07-01 17:12:50|609.95|602.15|609.27|601.47|609.96|602.16|609.27|601.47|18
1656695580000|2022-07-01 17:13:00|609.25|601.45|609.33|601.53|609.35|601.55|609.19|601.39|26
1656695590000|2022-07-01 17:13:10|609.29|601.49|609.78|601.98|609.93|602.13|609.29|601.49|24
1656695600000|2022-07-01 17:13:20|609.79|601.99|609.91|602.11|609.92|602.12|609.78|601.98|24
1656695610000|2022-07-01 17:13:30|609.79|601.99|609.85|602.05|609.95|602.15|609.73|601.93|25
1656695620000|2022-07-01 17:13:40|609.87|602.07|609.96|602.16|609.96|602.16|609.87|602.07|17
1656695630000|2022-07-01 17:13:50|609.95|602.15|609.75|601.95|609.96|602.16|609.64|601.84|20
1656695640000|2022-07-01 17:14:00|609.74|601.94|609.82|602.02|609.89|602.09|609.74|601.94|20
1656695650000|2022-07-01 17:14:10|609.81|602.01|609.93|602.13|609.93|602.13|609.73|601.93|18
1656695660000|2022-07-01 17:14:20|609.78|601.98|609.94|602.14|609.97|602.17|609.76|601.96|20
1656695670000|2022-07-01 17:14:30|609.99|602.19|610.05|602.25|610.38|602.58|609.95|602.15|22
1656695680000|2022-07-01 17:14:40|610.09|602.29|610.77|602.97|610.77|602.97|609.99|602.19|21
1656695690000|2022-07-01 17:14:50|610.91|603.11|611.56|603.76|611.56|603.76|610.63|602.83|33
1656695700000|2022-07-01 17:15:00|611.24|603.44|611.33|603.53|611.42|603.62|611.24|603.44|28
1656695710000|2022-07-01 17:15:10|611.34|603.54|611.32|603.52|611.34|603.54|610.81|603.01|13
1656695720000|2022-07-01 17:15:20|611.31|603.51|611.25|603.45|611.34|603.54|611.22|603.42|7
1656695730000|2022-07-01 17:15:30|611.23|603.43|611.93|604.13|611.96|604.16|611.16|603.36|28
1656695740000|2022-07-01 17:15:40|611.91|604.11|613.04|605.24|613.04|605.24|611.88|604.08|27
1656695750000|2022-07-01 17:15:50|613.12|605.32|613.14|605.34|613.21|605.41|612.93|605.13|28
1656695760000|2022-07-01 17:16:00|613.12|605.32|613.06|605.26|613.18|605.38|613.06|605.26|25
1656695770000|2022-07-01 17:16:10|613.07|605.27|612.99|605.19|613.15|605.35|612.99|605.19|13
1656695780000|2022-07-01 17:16:20|613|605.2|612.9|605.1|613.01|605.21|612.39|604.59|24
1656695790000|2022-07-01 17:16:30|612.92|605.12|612.98|605.18|613.11|605.31|612.92|605.12|23
1656695800000|2022-07-01 17:16:40|612.89|605.09|613.01|605.21|613.03|605.23|612.89|605.09|21
1656695810000|2022-07-01 17:16:50|612.99|605.19|612.49|604.69|613.01|605.21|612.4|604.6|23
1656695820000|2022-07-01 17:17:00|612.48|604.68|612.41|604.61|612.58|604.78|612.39|604.59|18
1656695830000|2022-07-01 17:17:10|612.42|604.62|612.41|604.61|612.42|604.62|612.4|604.6|7
1656695840000|2022-07-01 17:17:20|612.4|604.6|612.23|604.43|612.4|604.6|612.22|604.42|17
1656695850000|2022-07-01 17:17:30|612.28|604.48|611.66|603.86|612.28|604.48|611.48|603.68|28
1656695860000|2022-07-01 17:17:40|611.63|603.83|611.27|603.47|611.7|603.9|611.27|603.47|17
1656695870000|2022-07-01 17:17:50|611.26|603.46|611.07|603.27|611.26|603.46|611.07|603.27|15
1656695880000|2022-07-01 17:18:00|611.03|603.23|610.53|602.73|611.1|603.3|610.45|602.65|28
1656695890000|2022-07-01 17:18:10|610.52|602.72|610.28|602.48|610.56|602.76|610.24|602.44|24
1656695900000|2022-07-01 17:18:20|610.27|602.47|609.62|601.82|610.27|602.47|609.46|601.66|24
1656695910000|2022-07-01 17:18:30|609.66|601.86|610.98|603.18|610.98|603.18|609.61|601.81|26
1656695920000|2022-07-01 17:18:40|610.99|603.19|611.24|603.44|611.58|603.78|610.94|603.14|30
1656695930000|2022-07-01 17:18:50|611.1|603.3|611.38|603.58|611.38|603.58|611.1|603.3|21
1656695940000|2022-07-01 17:19:00|611.42|603.62|611.87|604.07|611.87|604.07|611.42|603.62|31
1656695950000|2022-07-01 17:19:10|611.91|604.11|612.32|604.52|612.68|604.88|611.91|604.11|27
1656695960000|2022-07-01 17:19:20|612.34|604.54|612.2|604.4|612.34|604.54|612.2|604.4|28
1656695970000|2022-07-01 17:19:30|612.14|604.34|612.28|604.48|612.29|604.49|612.14|604.34|21
1656695980000|2022-07-01 17:19:40|612.26|604.46|612.28|604.48|612.31|604.51|612.15|604.35|20
1656695990000|2022-07-01 17:19:50|612.25|604.45|612.33|604.53|612.33|604.53|612.24|604.44|9
1656696000000|2022-07-01 17:20:00|612.32|604.52|612.22|604.42|612.32|604.52|612.1|604.3|23
1656696010000|2022-07-01 17:20:10|612.23|604.43|612.36|604.56|612.39|604.59|612.22|604.42|26
1656696020000|2022-07-01 17:20:20|612.34|604.54|612.28|604.48|612.39|604.59|612.24|604.44|18
1656696030000|2022-07-01 17:20:30|612.31|604.51|612.35|604.55|612.78|604.98|612.31|604.51|29
1656696040000|2022-07-01 17:20:40|612.37|604.57|612.51|604.71|612.52|604.72|612.36|604.56|28
1656696050000|2022-07-01 17:20:50|612.49|604.69|612.29|604.49|612.5|604.7|612.26|604.46|21
1656696060000|2022-07-01 17:21:00|612.27|604.47|612.31|604.51|612.33|604.53|612.22|604.42|12
1656696070000|2022-07-01 17:21:10|612.27|604.47|611.95|604.15|612.28|604.48|611.6|603.8|22
1656696080000|2022-07-01 17:21:20|612.06|604.26|612.41|604.61|612.41|604.61|612.06|604.26|21
1656696090000|2022-07-01 17:21:30|612.38|604.58|612.73|604.93|612.84|605.04|612.36|604.56|26
1656696100000|2022-07-01 17:21:40|612.62|604.82|612.77|604.97|612.93|605.13|612.62|604.82|32
1656696110000|2022-07-01 17:21:50|612.76|604.96|612.56|604.76|612.91|605.11|612.53|604.73|4
1656696120000|2022-07-01 17:22:00|612.51|604.71|612.52|604.72|612.55|604.75|612.33|604.53|19
1656696130000|2022-07-01 17:22:10|612.54|604.74|611.94|604.14|612.56|604.76|611.68|603.88|27
1656696140000|2022-07-01 17:22:20|611.98|604.18|612.09|604.29|612.09|604.29|611.92|604.12|18
1656696150000|2022-07-01 17:22:30|612.1|604.3|611.46|603.66|612.15|604.35|611.41|603.61|21
1656696160000|2022-07-01 17:22:40|611.45|603.65|611.38|603.58|611.45|603.65|611.37|603.57|24
1656696170000|2022-07-01 17:22:50|611.39|603.59|611.41|603.61|611.42|603.62|611.36|603.56|15
1656696180000|2022-07-01 17:23:00|611.42|603.62|611.37|603.57|611.42|603.62|611.37|603.57|16
1656696190000|2022-07-01 17:23:10|611.4|603.6|611.42|603.62|611.42|603.62|611.37|603.57|11
1656696200000|2022-07-01 17:23:20|611.43|603.63|612.07|604.27|612.12|604.32|611.43|603.63|26
1656696210000|2022-07-01 17:23:30|612.06|604.26|612.06|604.26|612.12|604.32|611.97|604.17|23
1656696220000|2022-07-01 17:23:40|612.07|604.27|612.28|604.48|612.3|604.5|612.07|604.27|18
1656696230000|2022-07-01 17:23:50|612.32|604.52|612.39|604.59|612.74|604.94|612.32|604.52|28
1656696240000|2022-07-01 17:24:00|612.38|604.58|612.37|604.57|612.43|604.63|612.29|604.49|19
1656696250000|2022-07-01 17:24:10|612.38|604.58|612.92|605.12|612.92|605.12|612.28|604.48|17
1656696260000|2022-07-01 17:24:20|612.87|605.07|612.59|604.79|612.92|605.12|612.58|604.78|13
1656696270000|2022-07-01 17:24:30|612.6|604.8|612.45|604.65|612.6|604.8|612.36|604.56|14
1656696280000|2022-07-01 17:24:40|612.44|604.64|612.71|604.91|612.73|604.93|612.19|604.39|25
1656696290000|2022-07-01 17:24:50|612.72|604.92|612.38|604.58|612.72|604.92|612.32|604.52|27
1656696300000|2022-07-01 17:25:00|612.37|604.57|612.37|604.57|612.69|604.89|612.29|604.49|28
1656696310000|2022-07-01 17:25:10|612.35|604.55|612.38|604.58|612.4|604.6|612.32|604.52|14
1656696320000|2022-07-01 17:25:20|612.34|604.54|612.27|604.47|612.36|604.56|612.24|604.44|21
1656696330000|2022-07-01 17:25:30|612.26|604.46|612.27|604.47|612.27|604.47|612.23|604.43|11
1656696340000|2022-07-01 17:25:40|612.28|604.48|612.39|604.59|612.43|604.63|612.28|604.48|19
1656696350000|2022-07-01 17:25:50|612.36|604.56|612.01|604.21|612.36|604.56|611.93|604.13|15
1656696360000|2022-07-01 17:26:00|612|604.2|612.06|604.26|612.08|604.28|611.98|604.18|11
1656696370000|2022-07-01 17:26:10|612.07|604.27|611.88|604.08|612.07|604.27|611.35|603.55|21
1656696380000|2022-07-01 17:26:20|611.87|604.07|612.14|604.34|612.24|604.44|611.81|604.01|18
1656696390000|2022-07-01 17:26:30|612.15|604.35|612.07|604.27|612.23|604.43|611.94|604.14|20
1656696400000|2022-07-01 17:26:40|612.08|604.28|612.1|604.3|612.1|604.3|612.08|604.28|3
1656696410000|2022-07-01 17:26:50|612.12|604.32|612.14|604.34|612.14|604.34|612.12|604.32|3
1656696420000|2022-07-01 17:27:00|612.15|604.35|612.16|604.36|612.17|604.37|612.15|604.35|4
1656696430000|2022-07-01 17:27:10|612.17|604.37|612.56|604.76|612.56|604.76|612.12|604.32|20
1656696440000|2022-07-01 17:27:20|612.61|604.81|612.29|604.49|612.75|604.95|612.27|604.47|20
1656696450000|2022-07-01 17:27:30|612.3|604.5|612.29|604.49|612.41|604.61|612.23|604.43|17
1656696460000|2022-07-01 17:27:40|612.27|604.47|612.24|604.44|612.29|604.49|611.94|604.14|16
1656696470000|2022-07-01 17:27:50|612.23|604.43|612.17|604.37|612.25|604.45|612.17|604.37|10
1656696480000|2022-07-01 17:28:00|612.14|604.34|613.15|605.35|613.17|605.37|612.14|604.34|21
1656696490000|2022-07-01 17:28:10|613.11|605.31|613.14|605.34|613.2|605.4|613.07|605.27|20
1656696500000|2022-07-01 17:28:20|613.12|605.32|612.34|604.54|613.13|605.33|612.33|604.53|21
1656696510000|2022-07-01 17:28:30|612.36|604.56|612.39|604.59|612.45|604.65|612.34|604.54|22
1656696520000|2022-07-01 17:28:40|612.38|604.58|612.43|604.63|612.46|604.66|612.38|604.58|11
1656696530000|2022-07-01 17:28:50|612.44|604.64|612.82|605.02|613.03|605.23|612.44|604.64|24
1656696540000|2022-07-01 17:29:00|612.79|604.99|613.1|605.3|613.1|605.3|612.53|604.73|21
1656696550000|2022-07-01 17:29:10|613.12|605.32|612.52|604.72|613.13|605.33|612.45|604.65|17
1656696560000|2022-07-01 17:29:20|612.5|604.7|612.96|605.16|612.97|605.17|612.47|604.67|23
1656696570000|2022-07-01 17:29:30|612.95|605.15|612.54|604.74|612.95|605.15|612.46|604.66|18
1656696580000|2022-07-01 17:29:40|612.53|604.73|612.36|604.56|612.53|604.73|612.36|604.56|6
1656696590000|2022-07-01 17:29:50|612.31|604.51|612.45|604.65|612.68|604.88|612.31|604.51|21
1656696600000|2022-07-01 17:30:00|612.44|604.64|612.36|604.56|612.45|604.65|612.32|604.52|13
1656696610000|2022-07-01 17:30:10|612.4|604.6|612.38|604.58|612.42|604.62|612.22|604.42|21
1656696620000|2022-07-01 17:30:20|612.36|604.56|612.4|604.6|612.4|604.6|612.36|604.56|9
1656696630000|2022-07-01 17:30:30|612.38|604.58|612.37|604.57|612.4|604.6|612.36|604.56|5
1656696640000|2022-07-01 17:30:40|612.41|604.61|612.64|604.84|612.89|605.09|612.37|604.57|15
1656696650000|2022-07-01 17:30:50|612.66|604.86|612.8|605|612.98|605.18|612.59|604.79|22
1656696660000|2022-07-01 17:31:00|612.89|605.09|612.91|605.11|612.99|605.19|612.86|605.06|27
1656696670000|2022-07-01 17:31:10|612.92|605.12|612.41|604.61|612.96|605.16|612.39|604.59|25
1656696680000|2022-07-01 17:31:20|612.39|604.59|612.92|605.12|612.92|605.12|612.39|604.59|19
1656696690000|2022-07-01 17:31:30|612.94|605.14|613.04|605.24|613.11|605.31|612.9|605.1|26
1656696700000|2022-07-01 17:31:40|613.02|605.22|613.13|605.33|613.17|605.37|613.02|605.22|20
1656696710000|2022-07-01 17:31:50|613.12|605.32|613.27|605.47|613.3|605.5|613.11|605.31|22
1656696720000|2022-07-01 17:32:00|613.26|605.46|613.14|605.34|613.26|605.46|613.14|605.34|7
1656696730000|2022-07-01 17:32:10|613.08|605.28|612.93|605.13|613.09|605.29|612.48|604.68|30
1656696740000|2022-07-01 17:32:20|612.94|605.14|612.85|605.05|612.94|605.14|612.77|604.97|22
1656696750000|2022-07-01 17:32:30|612.84|605.04|612.56|604.76|612.84|605.04|612.55|604.75|17
1656696760000|2022-07-01 17:32:40|612.54|604.74|612.53|604.73|612.57|604.77|612.53|604.73|16
1656696770000|2022-07-01 17:32:50|612.52|604.72|612.47|604.67|612.52|604.72|612.38|604.58|24
1656696780000|2022-07-01 17:33:00|612.48|604.68|612.38|604.58|612.5|604.7|612.29|604.49|16
1656696790000|2022-07-01 17:33:10|612.35|604.55|611.97|604.17|612.35|604.55|611.94|604.14|21
1656696800000|2022-07-01 17:33:20|612.07|604.27|611.57|603.77|612.14|604.34|611.57|603.77|22
1656696810000|2022-07-01 17:33:30|611.54|603.74|611.86|604.06|611.97|604.17|611.4|603.6|22
1656696820000|2022-07-01 17:33:40|611.88|604.08|611.98|604.18|612.03|604.23|611.84|604.04|20
1656696830000|2022-07-01 17:33:50|611.97|604.17|611.53|603.73|611.97|604.17|611.37|603.57|24
1656696840000|2022-07-01 17:34:00|611.57|603.77|611.29|603.49|611.58|603.78|611.24|603.44|19
1656696850000|2022-07-01 17:34:10|611.27|603.47|611.18|603.38|611.31|603.51|611.18|603.38|15
1656696860000|2022-07-01 17:34:20|611.17|603.37|610.4|602.6|611.17|603.37|610.4|602.6|27
1656696870000|2022-07-01 17:34:30|610.39|602.59|610.33|602.53|610.46|602.66|610.33|602.53|15
1656696880000|2022-07-01 17:34:40|610.26|602.46|610.35|602.55|610.4|602.6|610.26|602.46|14
1656696890000|2022-07-01 17:34:50|610.34|602.54|610.26|602.46|610.34|602.54|610.09|602.29|17
1656696900000|2022-07-01 17:35:00|610.25|602.45|610.38|602.58|610.39|602.59|610.05|602.25|18
1656696910000|2022-07-01 17:35:10|610.39|602.59|610.34|602.54|610.39|602.59|610.32|602.52|14
1656696920000|2022-07-01 17:35:20|610.32|602.52|609.95|602.15|610.32|602.52|609.95|602.15|17
1656696930000|2022-07-01 17:35:30|610|602.2|609.56|601.76|610.04|602.24|609.56|601.76|18
1656696940000|2022-07-01 17:35:40|609.49|601.69|610.12|602.32|610.35|602.55|609.43|601.63|25
1656696950000|2022-07-01 17:35:50|610.1|602.3|610.24|602.44|610.26|602.46|609.76|601.96|21
1656696960000|2022-07-01 17:36:00|610.25|602.45|610.41|602.61|610.41|602.61|610.25|602.45|14
1656696970000|2022-07-01 17:36:10|610.42|602.62|610.49|602.69|610.49|602.69|610.41|602.61|18
1656696980000|2022-07-01 17:36:20|610.44|602.64|611.28|603.48|611.3|603.5|610.44|602.64|26
1656696990000|2022-07-01 17:36:30|611.25|603.45|611.23|603.43|611.31|603.51|611.16|603.36|16
1656697000000|2022-07-01 17:36:40|611.27|603.47|611.62|603.82|611.98|604.18|611.27|603.47|27
1656697010000|2022-07-01 17:36:50|611.63|603.83|612.1|604.3|612.18|604.38|611.63|603.83|27
1656697020000|2022-07-01 17:37:00|612|604.2|612.03|604.23|612.06|604.26|611.72|603.92|27
1656697030000|2022-07-01 17:37:10|612.05|604.25|612.02|604.22|612.18|604.38|611.89|604.09|20
1656697040000|2022-07-01 17:37:20|612.03|604.23|611.91|604.11|612.09|604.29|611.89|604.09|18
1656697050000|2022-07-01 17:37:30|611.9|604.1|611.96|604.16|611.96|604.16|611.9|604.1|4
1656697060000|2022-07-01 17:37:40|611.95|604.15|611.91|604.11|612.08|604.28|611.91|604.11|15
1656697070000|2022-07-01 17:37:50|611.89|604.09|612.26|604.46|612.26|604.46|611.85|604.05|17
1656697080000|2022-07-01 17:38:00|612.27|604.47|612.25|604.45|612.27|604.47|612.14|604.34|15
1656697090000|2022-07-01 17:38:10|612.23|604.43|612.28|604.48|612.31|604.51|612.21|604.41|12
1656697100000|2022-07-01 17:38:20|612.3|604.5|612.85|605.05|612.91|605.11|612.3|604.5|24
1656697110000|2022-07-01 17:38:30|612.84|605.04|612.38|604.58|612.96|605.16|612.38|604.58|13
1656697120000|2022-07-01 17:38:40|612.39|604.59|613.97|606.17|613.97|606.17|612.39|604.59|27
1656697130000|2022-07-01 17:38:50|614|606.2|614.87|607.07|614.87|607.07|613.65|605.85|33
1656697140000|2022-07-01 17:39:00|614.92|607.12|615.35|607.55|615.92|608.12|614.92|607.12|36
1656697150000|2022-07-01 17:39:10|615.42|607.62|615.6|607.8|615.84|608.04|615.33|607.53|34
1656697160000|2022-07-01 17:39:20|615.57|607.77|615.39|607.59|616.19|608.39|615.33|607.53|30
1656697170000|2022-07-01 17:39:30|615.38|607.58|615.36|607.56|615.41|607.61|615.24|607.44|26
1656697180000|2022-07-01 17:39:40|615.38|607.58|615.36|607.56|615.38|607.58|615.32|607.52|13
1656697190000|2022-07-01 17:39:50|615.37|607.57|615.16|607.36|615.4|607.6|614.57|606.77|24
1656697200000|2022-07-01 17:40:00|615.15|607.35|614.8|607|615.15|607.35|614.76|606.96|24
1656697210000|2022-07-01 17:40:10|614.85|607.05|614.53|606.73|615.16|607.36|614.49|606.69|21
1656697220000|2022-07-01 17:40:20|614.47|606.67|614.44|606.64|614.55|606.75|614.34|606.54|24
1656697230000|2022-07-01 17:40:30|614.46|606.66|615.88|608.08|615.96|608.16|614.46|606.66|25
1656697240000|2022-07-01 17:40:40|615.86|608.06|615.28|607.48|615.86|608.06|615.27|607.47|25
1656697250000|2022-07-01 17:40:50|615.27|607.47|615.36|607.56|615.39|607.59|615.27|607.47|23
1656697260000|2022-07-01 17:41:00|615.38|607.58|615.22|607.42|615.38|607.58|615.15|607.35|19
1656697270000|2022-07-01 17:41:10|615.2|607.4|615.28|607.48|615.29|607.49|615.13|607.33|22
1656697280000|2022-07-01 17:41:20|615.29|607.49|615.47|607.67|615.47|607.67|615.29|607.49|25
1656697290000|2022-07-01 17:41:30|615.5|607.7|616.34|608.54|616.39|608.59|615.5|607.7|28
1656697300000|2022-07-01 17:41:40|616.32|608.52|615.46|607.66|616.33|608.53|615.45|607.65|27
1656697310000|2022-07-01 17:41:50|615.4|607.6|615.48|607.68|615.53|607.73|615.37|607.57|26
1656697320000|2022-07-01 17:42:00|615.47|607.67|615.33|607.53|615.55|607.75|615.32|607.52|23
1656697330000|2022-07-01 17:42:10|615.32|607.52|615.24|607.44|615.32|607.52|615.24|607.44|9
1656697340000|2022-07-01 17:42:20|615.23|607.43|615.26|607.46|615.29|607.49|615.21|607.41|15
1656697350000|2022-07-01 17:42:30|615.24|607.44|615.22|607.42|615.25|607.45|615.21|607.41|9
1656697360000|2022-07-01 17:42:40|615.24|607.44|615.24|607.44|615.24|607.44|615.21|607.41|10
1656697370000|2022-07-01 17:42:50|615.29|607.49|615.21|607.41|615.29|607.49|615.21|607.41|12
1656697380000|2022-07-01 17:43:00|615.19|607.39|615.27|607.47|615.3|607.5|615.19|607.39|15
1656697390000|2022-07-01 17:43:10|615.29|607.49|615.27|607.47|615.32|607.52|615.16|607.36|17
1656697400000|2022-07-01 17:43:20|615.29|607.49|615.33|607.53|615.4|607.6|615.19|607.39|19
1656697410000|2022-07-01 17:43:30|615.32|607.52|615.34|607.54|615.4|607.6|615.32|607.52|11
1656697420000|2022-07-01 17:43:40|615.35|607.55|615.29|607.49|615.38|607.58|615.29|607.49|12
1656697430000|2022-07-01 17:43:50|615.24|607.44|614.6|606.8|615.26|607.46|614.59|606.79|16
1656697440000|2022-07-01 17:44:00|614.59|606.79|613.41|605.61|614.59|606.79|613.41|605.61|22
1656697450000|2022-07-01 17:44:10|613.42|605.62|613.34|605.54|613.44|605.64|613.34|605.54|22
1656697460000|2022-07-01 17:44:20|613.35|605.55|613.76|605.96|613.81|606.01|613.35|605.55|23
1656697470000|2022-07-01 17:44:30|613.83|606.03|613.79|605.99|614.03|606.23|613.76|605.96|12
1656697480000|2022-07-01 17:44:40|613.84|606.04|613.78|605.98|613.98|606.18|613.66|605.86|10
1656697490000|2022-07-01 17:44:50|613.81|606.01|613.78|605.98|613.88|606.08|613.74|605.94|14
1656697500000|2022-07-01 17:45:00|613.83|606.03|613.49|605.69|614.01|606.21|613.49|605.69|27
1656697510000|2022-07-01 17:45:10|613.47|605.67|613.38|605.58|613.53|605.73|613.37|605.57|15
1656697520000|2022-07-01 17:45:20|613.37|605.57|613.42|605.62|613.43|605.63|613.37|605.57|20
1656697530000|2022-07-01 17:45:30|613.41|605.61|613.65|605.85|613.83|606.03|613.41|605.61|21
1656697540000|2022-07-01 17:45:40|613.83|606.03|613.83|606.03|613.89|606.09|613.82|606.02|14
1656697550000|2022-07-01 17:45:50|613.81|606.01|613.93|606.13|614.03|606.23|613.81|606.01|15
1656697560000|2022-07-01 17:46:00|613.97|606.17|614.07|606.27|614.25|606.45|613.85|606.05|27
1656697570000|2022-07-01 17:46:10|614.13|606.33|614.23|606.43|614.26|606.46|614.08|606.28|20
1656697580000|2022-07-01 17:46:20|614.22|606.42|614.2|606.4|614.22|606.42|614.2|606.4|7
1656697590000|2022-07-01 17:46:30|614.3|606.5|613.52|605.72|614.3|606.5|613.47|605.67|27
1656697600000|2022-07-01 17:46:40|613.51|605.71|613.47|605.67|613.51|605.71|613.44|605.64|28
1656697610000|2022-07-01 17:46:50|613.48|605.68|613.47|605.67|613.5|605.7|613.46|605.66|25
1656697620000|2022-07-01 17:47:00|613.46|605.66|613.44|605.64|613.5|605.7|613.43|605.63|15
1656697630000|2022-07-01 17:47:10|613.4|605.6|613.43|605.63|613.46|605.66|613.38|605.58|15
1656697640000|2022-07-01 17:47:20|613.42|605.62|613.31|605.51|613.42|605.62|613.21|605.41|16
1656697650000|2022-07-01 17:47:30|613.32|605.52|613.62|605.82|613.84|606.04|613.26|605.46|17
1656697660000|2022-07-01 17:47:40|613.59|605.79|613.43|605.63|613.64|605.84|613.43|605.63|22
1656697670000|2022-07-01 17:47:50|613.39|605.59|613.43|605.63|613.48|605.68|613.39|605.59|18
1656697680000|2022-07-01 17:48:00|613.45|605.65|613.52|605.72|613.56|605.76|613.39|605.59|21
1656697690000|2022-07-01 17:48:10|613.43|605.63|613.7|605.9|613.96|606.16|613.43|605.63|27
1656697700000|2022-07-01 17:48:20|613.62|605.82|614.07|606.27|614.19|606.39|613.62|605.82|25
1656697710000|2022-07-01 17:48:30|614.06|606.26|614.47|606.67|614.51|606.71|614.06|606.26|27
1656697720000|2022-07-01 17:48:40|614.45|606.65|614.51|606.71|614.56|606.76|614.34|606.54|27
1656697730000|2022-07-01 17:48:50|614.49|606.69|614.88|607.08|614.88|607.08|614.44|606.64|20
1656697740000|2022-07-01 17:49:00|614.96|607.16|614.95|607.15|614.96|607.16|614.79|606.99|24
1656697750000|2022-07-01 17:49:10|614.93|607.13|615.05|607.25|615.07|607.27|614.76|606.96|27
1656697760000|2022-07-01 17:49:20|615.02|607.22|614.95|607.15|615.04|607.24|614.89|607.09|13
1656697770000|2022-07-01 17:49:30|614.94|607.14|614.48|606.68|615.02|607.22|614.46|606.66|15
1656697780000|2022-07-01 17:49:40|614.5|606.7|614.48|606.68|614.5|606.7|614.47|606.67|10
1656697790000|2022-07-01 17:49:50|614.47|606.67|614.38|606.58|614.51|606.71|614.38|606.58|15
1656697800000|2022-07-01 17:50:00|614.39|606.59|614.29|606.49|614.47|606.67|614.29|606.49|22
1656697810000|2022-07-01 17:50:10|614.21|606.41|614.11|606.31|614.21|606.41|613.87|606.07|12
1656697820000|2022-07-01 17:50:20|614.09|606.29|614.22|606.42|614.39|606.59|614.09|606.29|15
1656697830000|2022-07-01 17:50:30|614.23|606.43|614.34|606.54|614.41|606.61|614.23|606.43|13
1656697840000|2022-07-01 17:50:40|614.35|606.55|614.23|606.43|614.35|606.55|614.23|606.43|11
1656697850000|2022-07-01 17:50:50|614.22|606.42|613.95|606.15|614.3|606.5|613.5|605.7|23
1656697860000|2022-07-01 17:51:00|613.91|606.11|613.54|605.74|613.96|606.16|613.41|605.61|17
1656697870000|2022-07-01 17:51:10|613.61|605.81|613.93|606.13|613.93|606.13|613.59|605.79|9
1656697880000|2022-07-01 17:51:20|613.92|606.12|613.98|606.18|614|606.2|613.85|606.05|7
1656697890000|2022-07-01 17:51:30|613.93|606.13|613.85|606.05|613.96|606.16|613.59|605.79|27
1656697900000|2022-07-01 17:51:40|613.84|606.04|613.89|606.09|613.92|606.12|613.8|606|11
1656697910000|2022-07-01 17:51:50|613.93|606.13|613.46|605.66|614.02|606.22|613.39|605.59|20
1656697920000|2022-07-01 17:52:00|613.47|605.67|614.16|606.36|614.17|606.37|613.47|605.67|27
1656697930000|2022-07-01 17:52:10|614.12|606.32|613.64|605.84|614.13|606.33|613.52|605.72|25
1656697940000|2022-07-01 17:52:20|613.62|605.82|613.6|605.8|613.63|605.83|613.56|605.76|11
1656697950000|2022-07-01 17:52:30|613.58|605.78|614.23|606.43|614.23|606.43|613.58|605.78|16
1656697960000|2022-07-01 17:52:40|614.19|606.39|614.16|606.36|614.21|606.41|614.11|606.31|16
1656697970000|2022-07-01 17:52:50|614.17|606.37|614.23|606.43|614.23|606.43|614.16|606.36|12
1656697980000|2022-07-01 17:53:00|614.22|606.42|614.3|606.5|614.33|606.53|614.18|606.38|15
1656697990000|2022-07-01 17:53:10|614.69|606.89|614.53|606.73|614.86|607.06|614.4|606.6|28
1656698000000|2022-07-01 17:53:20|614.54|606.74|614.48|606.68|614.6|606.8|614.44|606.64|19
1656698010000|2022-07-01 17:53:30|614.53|606.73|614.48|606.68|614.56|606.76|614.41|606.61|16
1656698020000|2022-07-01 17:53:40|614.49|606.69|614.41|606.61|614.5|606.7|614.41|606.61|18
1656698030000|2022-07-01 17:53:50|614.43|606.63|613.62|605.82|614.43|606.63|613.62|605.82|18
1656698040000|2022-07-01 17:54:00|613.57|605.77|613.93|606.13|613.96|606.16|613.49|605.69|26
1656698050000|2022-07-01 17:54:10|613.9|606.1|613.39|605.59|614|606.2|613.38|605.58|23
1656698060000|2022-07-01 17:54:20|613.38|605.58|613.41|605.61|613.43|605.63|613.38|605.58|16
1656698070000|2022-07-01 17:54:30|613.37|605.57|613.26|605.46|613.42|605.62|613.23|605.43|15
1656698080000|2022-07-01 17:54:40|613.25|605.45|613.28|605.48|613.3|605.5|613.25|605.45|17
1656698090000|2022-07-01 17:54:50|613.29|605.49|613.06|605.26|613.29|605.49|613.06|605.26|20
1656698100000|2022-07-01 17:55:00|613.12|605.32|614.07|606.27|614.07|606.27|612.84|605.04|18
1656698110000|2022-07-01 17:55:10|614.06|606.26|613.32|605.52|614.15|606.35|613.32|605.52|21
1656698120000|2022-07-01 17:55:20|613.34|605.54|613.31|605.51|613.42|605.62|613.25|605.45|19
1656698130000|2022-07-01 17:55:30|613.32|605.52|613.36|605.56|613.38|605.58|613.02|605.22|24
1656698140000|2022-07-01 17:55:40|613.37|605.57|613.28|605.48|613.41|605.61|613.08|605.28|21
1656698150000|2022-07-01 17:55:50|613.23|605.43|613.15|605.35|613.42|605.62|613.12|605.32|20
1656698160000|2022-07-01 17:56:00|613.21|605.41|612.85|605.05|613.34|605.54|612.85|605.05|22
1656698170000|2022-07-01 17:56:10|613.25|605.45|612.99|605.19|613.36|605.56|612.91|605.11|13
1656698180000|2022-07-01 17:56:20|612.97|605.17|613.31|605.51|613.33|605.53|612.8|605|24
1656698190000|2022-07-01 17:56:30|613.27|605.47|613.18|605.38|613.35|605.55|613.1|605.3|25
1656698200000|2022-07-01 17:56:40|613.16|605.36|613.38|605.58|613.42|605.62|613.16|605.36|26
1656698210000|2022-07-01 17:56:50|613.37|605.57|613.3|605.5|613.38|605.58|613.27|605.47|18
1656698220000|2022-07-01 17:57:00|613.32|605.52|613.47|605.67|613.47|605.67|613.27|605.47|17
1656698230000|2022-07-01 17:57:10|613.41|605.61|613.2|605.4|613.41|605.61|613.19|605.39|20
1656698240000|2022-07-01 17:57:20|613.22|605.42|613.47|605.67|613.47|605.67|613.22|605.42|21
1656698250000|2022-07-01 17:57:30|613.48|605.68|614.04|606.24|614.16|606.36|613.45|605.65|24
1656698260000|2022-07-01 17:57:40|614|606.2|614.02|606.22|614.02|606.22|613.64|605.84|25
1656698270000|2022-07-01 17:57:50|614.01|606.21|613.94|606.14|614.01|606.21|613.56|605.76|25
1656698280000|2022-07-01 17:58:00|613.95|606.15|614.83|607.03|614.83|607.03|613.95|606.15|30
1656698290000|2022-07-01 17:58:10|614.85|607.05|614.43|606.63|614.85|607.05|614.33|606.53|24
1656698300000|2022-07-01 17:58:20|614.41|606.61|614.28|606.48|614.47|606.67|614.12|606.32|26
1656698310000|2022-07-01 17:58:30|614.29|606.49|614.08|606.28|614.32|606.52|614|606.2|22
1656698320000|2022-07-01 17:58:40|614.2|606.4|614.03|606.23|614.2|606.4|613.99|606.19|19
1656698330000|2022-07-01 17:58:50|614.02|606.22|614.84|607.04|614.88|607.08|613.93|606.13|26
1656698340000|2022-07-01 17:59:00|614.83|607.03|615.05|607.25|615.12|607.32|614.75|606.95|35
1656698350000|2022-07-01 17:59:10|615.07|607.27|615.05|607.25|615.22|607.42|615.05|607.25|25
1656698360000|2022-07-01 17:59:20|615.08|607.28|615.17|607.37|615.21|607.41|615.08|607.28|20
1656698370000|2022-07-01 17:59:30|615.15|607.35|615.05|607.25|615.17|607.37|614.83|607.03|22
1656698380000|2022-07-01 17:59:40|615.11|607.31|615.11|607.31|615.12|607.32|615.04|607.24|7
1656698390000|2022-07-01 17:59:50|615.08|607.28|615.11|607.31|615.11|607.31|615.04|607.24|11
1656698400000|2022-07-01 18:00:00|615.1|607.3|616.12|608.32|616.13|608.33|615.08|607.28|27
1656698410000|2022-07-01 18:00:10|616.1|608.3|616.06|608.26|616.15|608.35|615.87|608.07|21
1656698420000|2022-07-01 18:00:20|615.96|608.16|615.44|607.64|616.19|608.39|615.44|607.64|17
1656698430000|2022-07-01 18:00:30|615.45|607.65|615.49|607.69|615.5|607.7|615.45|607.65|18
1656698440000|2022-07-01 18:00:40|615.47|607.67|615.42|607.62|615.48|607.68|615.4|607.6|24
1656698450000|2022-07-01 18:00:50|615.44|607.64|615.37|607.57|615.45|607.65|615.37|607.57|17
1656698460000|2022-07-01 18:01:00|615.36|607.56|615.39|607.59|615.41|607.61|614.87|607.07|19
1656698470000|2022-07-01 18:01:10|615.4|607.6|615.22|607.42|615.41|607.61|615.22|607.42|21
1656698480000|2022-07-01 18:01:20|615.28|607.48|615.17|607.37|615.28|607.48|615.15|607.35|17
1656698490000|2022-07-01 18:01:30|615.18|607.38|615.08|607.28|615.2|607.4|614.83|607.03|11
1656698500000|2022-07-01 18:01:40|615.09|607.29|614.51|606.71|615.14|607.34|614.46|606.66|24
1656698510000|2022-07-01 18:01:50|614.47|606.67|614.43|606.63|614.47|606.67|614.42|606.62|17
1656698520000|2022-07-01 18:02:00|614.42|606.62|614.14|606.34|614.42|606.62|614.12|606.32|16
1656698530000|2022-07-01 18:02:10|614.13|606.33|614.17|606.37|614.18|606.38|614.13|606.33|12
1656698540000|2022-07-01 18:02:20|614.16|606.36|614.15|606.35|614.16|606.36|614.14|606.34|9
1656698550000|2022-07-01 18:02:30|614.16|606.36|614.14|606.34|614.18|606.38|614.13|606.33|12
1656698560000|2022-07-01 18:02:40|614.15|606.35|614.18|606.38|614.33|606.53|614.09|606.29|21
1656698570000|2022-07-01 18:02:50|614.11|606.31|614.18|606.38|614.3|606.5|614.11|606.31|22
1656698580000|2022-07-01 18:03:00|614.21|606.41|614.17|606.37|614.32|606.52|614.12|606.32|17
1656698590000|2022-07-01 18:03:10|614.16|606.36|614.13|606.33|614.17|606.37|614.11|606.31|10
1656698600000|2022-07-01 18:03:20|614.14|606.34|614.43|606.63|614.43|606.63|614.11|606.31|17
1656698610000|2022-07-01 18:03:30|614.42|606.62|614.17|606.37|614.42|606.62|613.78|605.98|12
1656698620000|2022-07-01 18:03:40|614.16|606.36|613.93|606.13|614.29|606.49|613.93|606.13|18
1656698630000|2022-07-01 18:03:50|614.11|606.31|613.49|605.69|614.11|606.31|613.46|605.66|19
1656698640000|2022-07-01 18:04:00|613.5|605.7|613.29|605.49|613.65|605.85|613.25|605.45|15
1656698650000|2022-07-01 18:04:10|613.32|605.52|613.2|605.4|613.35|605.55|613.2|605.4|15
1656698660000|2022-07-01 18:04:20|613.19|605.39|613.02|605.22|613.2|605.4|612.96|605.16|12
1656698670000|2022-07-01 18:04:30|613.01|605.21|612.91|605.11|613.09|605.29|612.85|605.05|22
1656698680000|2022-07-01 18:04:40|612.89|605.09|612.82|605.02|612.94|605.14|612.81|605.01|16
1656698690000|2022-07-01 18:04:50|612.81|605.01|612.89|605.09|612.96|605.16|612.62|604.82|23
1656698700000|2022-07-01 18:05:00|612.92|605.12|612.87|605.07|613|605.2|612.87|605.07|19
1656698710000|2022-07-01 18:05:10|612.89|605.09|612.94|605.14|613.2|605.4|612.89|605.09|17
1656698720000|2022-07-01 18:05:20|613.03|605.23|613|605.2|613.04|605.24|612.96|605.16|12
1656698730000|2022-07-01 18:05:30|612.98|605.18|613.51|605.71|613.82|606.02|612.98|605.18|18
1656698740000|2022-07-01 18:05:40|613.55|605.75|614.03|606.23|614.04|606.24|613.55|605.75|19
1656698750000|2022-07-01 18:05:50|614.01|606.21|613.82|606.02|614.01|606.21|613.78|605.98|17
1656698760000|2022-07-01 18:06:00|613.93|606.13|613.92|606.12|614.02|606.22|613.78|605.98|27
1656698770000|2022-07-01 18:06:10|613.97|606.17|613.98|606.18|614.02|606.22|613.64|605.84|24
1656698780000|2022-07-01 18:06:20|613.94|606.14|613.94|606.14|613.95|606.15|613.63|605.83|16
1656698790000|2022-07-01 18:06:30|613.95|606.15|613.9|606.1|613.95|606.15|613.89|606.09|8
1656698800000|2022-07-01 18:06:40|613.91|606.11|614.1|606.3|614.1|606.3|613.91|606.11|15
1656698810000|2022-07-01 18:06:50|614.11|606.31|614.45|606.65|614.85|607.05|614.02|606.22|26
1656698820000|2022-07-01 18:07:00|614.42|606.62|614.44|606.64|614.51|606.71|614.34|606.54|18
1656698830000|2022-07-01 18:07:10|614.46|606.66|614.48|606.68|614.5|606.7|614.41|606.61|19
1656698840000|2022-07-01 18:07:20|614.46|606.66|614.6|606.8|614.89|607.09|614.41|606.61|17
1656698850000|2022-07-01 18:07:30|614.64|606.84|614.76|606.96|614.78|606.98|614.64|606.84|17
1656698860000|2022-07-01 18:07:40|614.74|606.94|614.09|606.29|614.91|607.11|614.09|606.29|22
1656698870000|2022-07-01 18:07:50|613.84|606.04|613.41|605.61|613.84|606.04|613.31|605.51|16
1656698880000|2022-07-01 18:08:00|613.43|605.63|613.33|605.53|613.43|605.63|613.29|605.49|22
1656698890000|2022-07-01 18:08:10|613.31|605.51|613.28|605.48|613.35|605.55|613.26|605.46|11
1656698900000|2022-07-01 18:08:20|613.27|605.47|612.47|604.67|613.28|605.48|612.46|604.66|18
1656698910000|2022-07-01 18:08:30|612.46|604.66|612.42|604.62|612.54|604.74|612.37|604.57|15
1656698920000|2022-07-01 18:08:40|612.4|604.6|612.31|604.51|612.41|604.61|612.29|604.49|7
1656698930000|2022-07-01 18:08:50|612.32|604.52|612.22|604.42|612.34|604.54|612.2|604.4|23
1656698940000|2022-07-01 18:09:00|612.24|604.44|611.27|603.47|612.28|604.48|611.24|603.44|19
1656698950000|2022-07-01 18:09:10|611.24|603.44|611.41|603.61|611.42|603.62|611.12|603.32|19
1656698960000|2022-07-01 18:09:20|611.39|603.59|611.9|604.1|612.05|604.25|611.38|603.58|28
1656698970000|2022-07-01 18:09:30|611.91|604.11|611.78|603.98|612.08|604.28|611.69|603.89|21
1656698980000|2022-07-01 18:09:40|611.8|604|611.94|604.14|611.98|604.18|611.58|603.78|22
1656698990000|2022-07-01 18:09:50|611.97|604.17|611.48|603.68|612.07|604.27|611.48|603.68|27
1656699000000|2022-07-01 18:10:00|611.49|603.69|611.45|603.65|611.71|603.91|611.45|603.65|23
1656699010000|2022-07-01 18:10:10|611.47|603.67|611.35|603.55|611.47|603.67|611.34|603.54|21
1656699020000|2022-07-01 18:10:20|611.33|603.53|611.39|603.59|611.4|603.6|611.3|603.5|18
1656699030000|2022-07-01 18:10:30|611.37|603.57|611.34|603.54|611.41|603.61|611.32|603.52|14
1656699040000|2022-07-01 18:10:40|611.37|603.57|611.34|603.54|611.4|603.6|611.28|603.48|19
1656699050000|2022-07-01 18:10:50|611.37|603.57|611.34|603.54|611.38|603.58|611.29|603.49|7
1656699060000|2022-07-01 18:11:00|611.32|603.52|611.16|603.36|611.34|603.54|611.03|603.23|21
1656699070000|2022-07-01 18:11:10|611.14|603.34|611.31|603.51|611.36|603.56|611.14|603.34|15
1656699080000|2022-07-01 18:11:20|611.33|603.53|611.53|603.73|611.93|604.13|611.33|603.53|23
1656699090000|2022-07-01 18:11:30|611.55|603.75|611.46|603.66|611.55|603.75|611.46|603.66|15
1656699100000|2022-07-01 18:11:40|611.47|603.67|611.46|603.66|611.52|603.72|611.46|603.66|11
1656699110000|2022-07-01 18:11:50|611.47|603.67|611.45|603.65|611.49|603.69|611.45|603.65|8
1656699120000|2022-07-01 18:12:00|611.44|603.64|611.4|603.6|611.44|603.64|611.35|603.55|15
1656699130000|2022-07-01 18:12:10|611.42|603.62|611.49|603.69|611.5|603.7|611.42|603.62|16
1656699140000|2022-07-01 18:12:20|611.47|603.67|611.45|603.65|611.54|603.74|611.45|603.65|13
1656699150000|2022-07-01 18:12:30|611.47|603.67|611.97|604.17|611.97|604.17|611.45|603.65|11
1656699160000|2022-07-01 18:12:40|611.98|604.18|611.54|603.74|612.07|604.27|611.51|603.71|22
1656699170000|2022-07-01 18:12:50|611.53|603.73|611.58|603.78|611.58|603.78|611.44|603.64|21
1656699180000|2022-07-01 18:13:00|611.57|603.77|611.5|603.7|611.61|603.81|611.4|603.6|17
1656699190000|2022-07-01 18:13:10|611.61|603.81|612.23|604.43|612.27|604.47|611.41|603.61|29
1656699200000|2022-07-01 18:13:20|612.22|604.42|612.29|604.49|612.29|604.49|611.71|603.91|22
1656699210000|2022-07-01 18:13:30|612.23|604.43|612.14|604.34|612.28|604.48|611.73|603.93|22
1656699220000|2022-07-01 18:13:40|611.76|603.96|611.69|603.89|612.29|604.49|611.69|603.89|19
1656699230000|2022-07-01 18:13:50|611.7|603.9|612.26|604.46|612.26|604.46|611.69|603.89|14
1656699240000|2022-07-01 18:14:00|611.93|604.13|612.2|604.4|612.34|604.54|611.76|603.96|12
1656699250000|2022-07-01 18:14:10|612.25|604.45|612.27|604.47|612.43|604.63|612.02|604.22|21
1656699260000|2022-07-01 18:14:20|612.25|604.45|612.49|604.69|612.49|604.69|612.25|604.45|24
1656699270000|2022-07-01 18:14:30|612.47|604.67|612.44|604.64|612.48|604.68|612.4|604.6|13
1656699280000|2022-07-01 18:14:40|612.43|604.63|612.46|604.66|612.46|604.66|612.41|604.61|8
1656699290000|2022-07-01 18:14:50|612.44|604.64|612.24|604.44|612.45|604.65|612.19|604.39|16
1656699300000|2022-07-01 18:15:00|612.25|604.45|611.98|604.18|612.29|604.49|611.78|603.98|21
1656699310000|2022-07-01 18:15:10|612.07|604.27|611.54|603.74|612.19|604.39|611.5|603.7|19
1656699320000|2022-07-01 18:15:20|611.53|603.73|611.56|603.76|611.65|603.85|611.51|603.71|13
1656699330000|2022-07-01 18:15:30|611.55|603.75|611.85|604.05|611.85|604.05|611.55|603.75|8
1656699340000|2022-07-01 18:15:40|611.84|604.04|612.13|604.33|612.17|604.37|611.77|603.97|13
1656699350000|2022-07-01 18:15:50|611.8|604|612|604.2|612.24|604.44|611.73|603.93|17
1656699360000|2022-07-01 18:16:00|611.68|603.88|611.3|603.5|611.9|604.1|611.3|603.5|23
1656699370000|2022-07-01 18:16:10|611.33|603.53|611.33|603.53|611.47|603.67|611.32|603.52|23
1656699380000|2022-07-01 18:16:20|611.34|603.54|611.38|603.58|611.42|603.62|611.34|603.54|17
1656699390000|2022-07-01 18:16:30|611.37|603.57|611.49|603.69|611.49|603.69|611.37|603.57|17
1656699400000|2022-07-01 18:16:40|611.47|603.67|612.08|604.28|612.08|604.28|611.38|603.58|15
1656699410000|2022-07-01 18:16:50|611.72|603.92|611.78|603.98|611.78|603.98|611.67|603.87|12
1656699420000|2022-07-01 18:17:00|611.75|603.95|611.68|603.88|611.81|604.01|611.63|603.83|15
1656699430000|2022-07-01 18:17:10|611.7|603.9|611.85|604.05|611.86|604.06|611.7|603.9|17
1656699440000|2022-07-01 18:17:20|611.88|604.08|611.8|604|611.9|604.1|611.77|603.97|10
1656699450000|2022-07-01 18:17:30|611.82|604.02|611.73|603.93|611.91|604.11|611.69|603.89|17
1656699460000|2022-07-01 18:17:40|611.74|603.94|611.87|604.07|611.89|604.09|611.74|603.94|11
1656699470000|2022-07-01 18:17:50|611.89|604.09|611.69|603.89|611.93|604.13|611.69|603.89|12
1656699480000|2022-07-01 18:18:00|611.62|603.82|611.96|604.16|611.97|604.17|611.62|603.82|17
1656699490000|2022-07-01 18:18:10|611.93|604.13|611.93|604.13|611.93|604.13|611.93|604.13|1
1656699500000|2022-07-01 18:18:20|611.96|604.16|612.02|604.22|612.06|604.26|611.96|604.16|8
1656699510000|2022-07-01 18:18:30|611.99|604.19|612.11|604.31|612.11|604.31|611.84|604.04|17
1656699520000|2022-07-01 18:18:40|612.12|604.32|612.19|604.39|612.31|604.51|612.01|604.21|15
1656699530000|2022-07-01 18:18:50|612.22|604.42|612.21|604.41|612.32|604.52|612.09|604.29|19
1656699540000|2022-07-01 18:19:00|612.25|604.45|612.38|604.58|612.51|604.71|612.25|604.45|13
1656699550000|2022-07-01 18:19:10|612.39|604.59|612.44|604.64|612.48|604.68|612.32|604.52|20
1656699560000|2022-07-01 18:19:20|612.42|604.62|612.39|604.59|612.45|604.65|612.37|604.57|18
1656699570000|2022-07-01 18:19:30|612.42|604.62|612.96|605.16|613.08|605.28|612.42|604.62|16
1656699580000|2022-07-01 18:19:40|613.02|605.22|613.01|605.21|613.06|605.26|612.9|605.1|20
1656699590000|2022-07-01 18:19:50|612.99|605.19|613.02|605.22|613.07|605.27|612.91|605.11|11
1656699600000|2022-07-01 18:20:00|613.03|605.23|613.38|605.58|613.41|605.61|612.91|605.11|32
1656699610000|2022-07-01 18:20:10|613.37|605.57|613.93|606.13|613.93|606.13|613.35|605.55|20
1656699620000|2022-07-01 18:20:20|613.71|605.91|614.21|606.41|614.5|606.7|613.71|605.91|24
1656699630000|2022-07-01 18:20:30|614.2|606.4|613.73|605.93|614.2|606.4|613.72|605.92|18
1656699640000|2022-07-01 18:20:40|613.76|605.96|613.97|606.17|614.17|606.37|613.73|605.93|23
1656699650000|2022-07-01 18:20:50|613.99|606.19|614.32|606.52|614.35|606.55|613.99|606.19|14
1656699660000|2022-07-01 18:21:00|614.31|606.51|614.24|606.44|614.36|606.56|614.15|606.35|9
1656699670000|2022-07-01 18:21:10|614.26|606.46|613.95|606.15|614.31|606.51|613.93|606.13|13
1656699680000|2022-07-01 18:21:20|613.92|606.12|613.48|605.68|613.92|606.12|613.44|605.64|23
1656699690000|2022-07-01 18:21:30|613.46|605.66|613.44|605.64|613.51|605.71|613.44|605.64|11
1656699700000|2022-07-01 18:21:40|613.36|605.56|613.5|605.7|613.5|605.7|613.36|605.56|19
1656699710000|2022-07-01 18:21:50|613.51|605.71|614.24|606.44|614.28|606.48|613.5|605.7|25
1656699720000|2022-07-01 18:22:00|614.13|606.33|614.86|607.06|614.87|607.07|614.07|606.27|27
1656699730000|2022-07-01 18:22:10|614.9|607.1|615.22|607.42|615.43|607.63|614.88|607.08|31
1656699740000|2022-07-01 18:22:20|615.18|607.38|615.18|607.38|615.19|607.39|615.02|607.22|17
1656699750000|2022-07-01 18:22:30|615.16|607.36|615.07|607.27|615.21|607.41|615.05|607.25|14
1656699760000|2022-07-01 18:22:40|615.14|607.34|615.12|607.32|615.47|607.67|615.09|607.29|28
1656699770000|2022-07-01 18:22:50|615.13|607.33|615.32|607.52|615.33|607.53|614.72|606.92|21
1656699780000|2022-07-01 18:23:00|615.33|607.53|614.75|606.95|615.38|607.58|614.75|606.95|18
1656699790000|2022-07-01 18:23:10|614.77|606.97|615.31|607.51|615.31|607.51|614.76|606.96|23
1656699800000|2022-07-01 18:23:20|615.3|607.5|615.3|607.5|615.33|607.53|615.25|607.45|14
1656699810000|2022-07-01 18:23:30|615.27|607.47|615.27|607.47|615.3|607.5|615.24|607.44|5
1656699820000|2022-07-01 18:23:40|615.26|607.46|615.23|607.43|615.26|607.46|615.23|607.43|6
1656699830000|2022-07-01 18:23:50|615.24|607.44|615.27|607.47|615.38|607.58|615.16|607.36|10
1656699840000|2022-07-01 18:24:00|615.18|607.38|614.85|607.05|615.2|607.4|614.83|607.03|21
1656699850000|2022-07-01 18:24:10|614.84|607.04|615.27|607.47|615.28|607.48|614.73|606.93|17
1656699860000|2022-07-01 18:24:20|615.3|607.5|614.95|607.15|615.31|607.51|614.95|607.15|21
1656699870000|2022-07-01 18:24:30|614.94|607.14|615.01|607.21|615.01|607.21|614.83|607.03|12
1656699880000|2022-07-01 18:24:40|614.99|607.19|614.91|607.11|615.06|607.26|614.88|607.08|11
1656699890000|2022-07-01 18:24:50|614.88|607.08|615.1|607.3|615.1|607.3|614.88|607.08|7
1656699900000|2022-07-01 18:25:00|615.11|607.31|615.07|607.27|615.12|607.32|615.07|607.27|15
1656699910000|2022-07-01 18:25:10|615.08|607.28|615.2|607.4|615.2|607.4|614.76|606.96|13
1656699920000|2022-07-01 18:25:20|615.21|607.41|615.21|607.41|615.23|607.43|615.2|607.4|8
1656699930000|2022-07-01 18:25:30|615.2|607.4|615.15|607.35|615.24|607.44|615.15|607.35|15
1656699940000|2022-07-01 18:25:40|615.09|607.29|615.03|607.23|615.21|607.41|614.96|607.16|17
1656699950000|2022-07-01 18:25:50|614.96|607.16|615.18|607.38|615.18|607.38|614.96|607.16|5
1656699960000|2022-07-01 18:26:00|614.98|607.18|614.77|606.97|615|607.2|614.75|606.95|11
1656699970000|2022-07-01 18:26:10|614.95|607.15|615|607.2|615.14|607.34|614.91|607.11|18
1656699980000|2022-07-01 18:26:20|614.91|607.11|614.94|607.14|615.07|607.27|614.89|607.09|24
1656699990000|2022-07-01 18:26:30|614.97|607.17|615.03|607.23|615.05|607.25|614.92|607.12|19
1656700000000|2022-07-01 18:26:40|615.02|607.22|615.2|607.4|615.26|607.46|615.01|607.21|28
1656700010000|2022-07-01 18:26:50|615.16|607.36|615.21|607.41|615.21|607.41|615.1|607.3|21
1656700020000|2022-07-01 18:27:00|615.2|607.4|614.97|607.17|615.2|607.4|614.97|607.17|27
1656700030000|2022-07-01 18:27:10|614.98|607.18|615.03|607.23|615.14|607.34|614.96|607.16|20
1656700040000|2022-07-01 18:27:20|615.02|607.22|615.09|607.29|615.19|607.39|614.97|607.17|22
1656700050000|2022-07-01 18:27:30|615.06|607.26|615.03|607.23|615.14|607.34|614.45|606.65|30
1656700060000|2022-07-01 18:27:40|615.02|607.22|615.11|607.31|615.11|607.31|615|607.2|8
1656700070000|2022-07-01 18:27:50|615.13|607.33|615.16|607.36|615.18|607.38|614.92|607.12|13
1656700080000|2022-07-01 18:28:00|615.14|607.34|614.97|607.17|615.29|607.49|614.96|607.16|21
1656700090000|2022-07-01 18:28:10|614.96|607.16|614.96|607.16|615.11|607.31|614.84|607.04|21
1656700100000|2022-07-01 18:28:20|615.08|607.28|614.45|606.65|615.1|607.3|614.45|606.65|20
1656700110000|2022-07-01 18:28:30|614.43|606.63|614.29|606.49|614.43|606.63|614.13|606.33|14
1656700120000|2022-07-01 18:28:40|614.3|606.5|614.09|606.29|614.31|606.51|613.88|606.08|11
1656700130000|2022-07-01 18:28:50|614.1|606.3|614.28|606.48|614.28|606.48|614.1|606.3|12
1656700140000|2022-07-01 18:29:00|614.2|606.4|614.04|606.24|614.32|606.52|614.04|606.24|10
1656700150000|2022-07-01 18:29:10|614.01|606.21|613.9|606.1|614.04|606.24|613.9|606.1|4
1656700160000|2022-07-01 18:29:20|613.92|606.12|613.82|606.02|613.92|606.12|613.82|606.02|3
1656700170000|2022-07-01 18:29:30|613.81|606.01|613.7|605.9|613.96|606.16|613.52|605.72|21
1656700180000|2022-07-01 18:29:40|613.71|605.91|614.03|606.23|614.11|606.31|613.54|605.74|16
1656700190000|2022-07-01 18:29:50|614.05|606.25|613.94|606.14|614.06|606.26|613.44|605.64|20
1656700200000|2022-07-01 18:30:00|614.05|606.25|614.05|606.25|614.07|606.27|613.97|606.17|18
1656700210000|2022-07-01 18:30:10|614.08|606.28|614.05|606.25|614.08|606.28|614.04|606.24|11
1656700220000|2022-07-01 18:30:20|614.08|606.28|614.1|606.3|614.11|606.31|614.01|606.21|10
1656700230000|2022-07-01 18:30:30|614.42|606.62|615.09|607.29|615.1|607.3|614.12|606.32|27
1656700240000|2022-07-01 18:30:40|615.11|607.31|615|607.2|615.24|607.44|614.48|606.68|27
1656700250000|2022-07-01 18:30:50|615.01|607.21|615.03|607.23|615.14|607.34|614.8|607|21
1656700260000|2022-07-01 18:31:00|615.01|607.21|614.88|607.08|615.11|607.31|614.88|607.08|7
1656700270000|2022-07-01 18:31:10|614.91|607.11|615.4|607.6|615.42|607.62|614.91|607.11|24
1656700280000|2022-07-01 18:31:20|615.43|607.63|615.27|607.47|615.44|607.64|615.24|607.44|23
1656700290000|2022-07-01 18:31:30|615.25|607.45|615.28|607.48|615.32|607.52|615.23|607.43|22
1656700300000|2022-07-01 18:31:40|615.29|607.49|615.29|607.49|615.33|607.53|615.27|607.47|11
1656700310000|2022-07-01 18:31:50|615.33|607.53|615.3|607.5|615.4|607.6|615.3|607.5|19
1656700320000|2022-07-01 18:32:00|615.32|607.52|615.4|607.6|615.41|607.61|615.28|607.48|17
1656700330000|2022-07-01 18:32:10|615.36|607.56|615.36|607.56|615.36|607.56|615.29|607.49|12
1656700340000|2022-07-01 18:32:20|615.37|607.57|615.27|607.47|615.42|607.62|615.27|607.47|13
1656700350000|2022-07-01 18:32:30|615.29|607.49|615.25|607.45|615.29|607.49|615.25|607.45|5
1656700360000|2022-07-01 18:32:40|615.24|607.44|614.67|606.87|615.24|607.44|614.67|606.87|16
1656700370000|2022-07-01 18:32:50|614.68|606.88|614.69|606.89|614.85|607.05|614.48|606.68|29
1656700380000|2022-07-01 18:33:00|614.63|606.83|614.57|606.77|614.63|606.83|614.52|606.72|18
1656700390000|2022-07-01 18:33:10|614.58|606.78|615.32|607.52|615.34|607.54|614.55|606.75|22
1656700400000|2022-07-01 18:33:20|615.35|607.55|615.27|607.47|615.35|607.55|615.01|607.21|19
1656700410000|2022-07-01 18:33:30|615.26|607.46|615.41|607.61|615.43|607.63|615.24|607.44|11
1656700420000|2022-07-01 18:33:40|615.42|607.62|615.34|607.54|615.42|607.62|615.32|607.52|19
1656700430000|2022-07-01 18:33:50|615.33|607.53|615.34|607.54|615.47|607.67|615.32|607.52|21
1656700440000|2022-07-01 18:34:00|615.33|607.53|615.43|607.63|615.61|607.81|615.33|607.53|22
1656700450000|2022-07-01 18:34:10|615.42|607.62|615.37|607.57|615.44|607.64|615.25|607.45|23
1656700460000|2022-07-01 18:34:20|615.35|607.55|615.33|607.53|615.4|607.6|615.33|607.53|10
1656700470000|2022-07-01 18:34:30|615.36|607.56|615.35|607.55|615.38|607.58|615.33|607.53|10
1656700480000|2022-07-01 18:34:40|615.36|607.56|615.43|607.63|615.43|607.63|615.36|607.56|6
1656700490000|2022-07-01 18:34:50|615.45|607.65|615.42|607.62|615.45|607.65|615.4|607.6|8
1656700500000|2022-07-01 18:35:00|615.41|607.61|615.34|607.54|615.42|607.62|615.26|607.46|13
1656700510000|2022-07-01 18:35:10|615.36|607.56|615.4|607.6|615.4|607.6|615.36|607.56|7
1656700520000|2022-07-01 18:35:20|615.39|607.59|615.13|607.33|615.4|607.6|614.77|606.97|19
1656700530000|2022-07-01 18:35:30|615.12|607.32|614.25|606.45|615.12|607.32|614.18|606.38|24
1656700540000|2022-07-01 18:35:40|614.24|606.44|614.13|606.33|614.24|606.44|613.41|605.61|26
1656700550000|2022-07-01 18:35:50|614.1|606.3|613.4|605.6|614.13|606.33|613.4|605.6|16
1656700560000|2022-07-01 18:36:00|613.38|605.58|613.35|605.55|613.38|605.58|613.3|605.5|18
1656700570000|2022-07-01 18:36:10|613.36|605.56|613.44|605.64|613.44|605.64|613.28|605.48|16
1656700580000|2022-07-01 18:36:20|613.45|605.65|613.47|605.67|613.49|605.69|613.43|605.63|11
1656700590000|2022-07-01 18:36:30|613.46|605.66|614.21|606.41|614.27|606.47|613.46|605.66|32
1656700600000|2022-07-01 18:36:40|614.22|606.42|614.2|606.4|614.25|606.45|614.14|606.34|11
1656700610000|2022-07-01 18:36:50|614.19|606.39|614.27|606.47|614.29|606.49|614.02|606.22|9
1656700620000|2022-07-01 18:37:00|614.26|606.46|614.2|606.4|614.29|606.49|614.2|606.4|8
1656700630000|2022-07-01 18:37:10|614.18|606.38|613.57|605.77|614.21|606.41|613.54|605.74|26
1656700640000|2022-07-01 18:37:20|613.58|605.78|613.21|605.41|613.6|605.8|613.21|605.41|19
1656700650000|2022-07-01 18:37:30|613.28|605.48|613.41|605.61|613.44|605.64|613.26|605.46|19
1656700660000|2022-07-01 18:37:40|613.42|605.62|613.43|605.63|613.47|605.67|613.41|605.61|16
1656700670000|2022-07-01 18:37:50|613.44|605.64|613.43|605.63|613.44|605.64|613.32|605.52|21
1656700680000|2022-07-01 18:38:00|613.44|605.64|613.4|605.6|613.52|605.72|613.29|605.49|21
1656700690000|2022-07-01 18:38:10|613.39|605.59|613.36|605.56|613.4|605.6|613.35|605.55|10
1656700700000|2022-07-01 18:38:20|613.34|605.54|613.47|605.67|613.47|605.67|613.32|605.52|16
1656700710000|2022-07-01 18:38:30|613.45|605.65|613.39|605.59|613.48|605.68|613.33|605.53|15
1656700720000|2022-07-01 18:38:40|613.42|605.62|613.39|605.59|613.45|605.65|613.21|605.41|16
1656700730000|2022-07-01 18:38:50|613.38|605.58|613.27|605.47|613.38|605.58|613.2|605.4|11
1656700740000|2022-07-01 18:39:00|613.2|605.4|613.18|605.38|613.25|605.45|613.1|605.3|18
1656700750000|2022-07-01 18:39:10|613.1|605.3|613.21|605.41|613.21|605.41|613.09|605.29|19
1656700760000|2022-07-01 18:39:20|613.18|605.38|613.16|605.36|613.22|605.42|613.09|605.29|20
1656700770000|2022-07-01 18:39:30|613.17|605.37|613.06|605.26|613.21|605.41|613.06|605.26|15
1656700780000|2022-07-01 18:39:40|613.08|605.28|613.24|605.44|613.25|605.45|613.07|605.27|26
1656700790000|2022-07-01 18:39:50|613.15|605.35|613.89|606.09|613.95|606.15|613.15|605.35|29
1656700800000|2022-07-01 18:40:00|614.13|606.33|613.78|605.98|614.17|606.37|613.73|605.93|16
1656700810000|2022-07-01 18:40:10|613.85|606.05|613.11|605.31|613.85|606.05|612.82|605.02|28
1656700820000|2022-07-01 18:40:20|613.12|605.32|613.22|605.42|613.33|605.53|613.02|605.22|22
1656700830000|2022-07-01 18:40:30|613.21|605.41|612.98|605.18|613.25|605.45|612.93|605.13|25
1656700840000|2022-07-01 18:40:40|613.07|605.27|613.12|605.32|613.23|605.43|613|605.2|23
1656700850000|2022-07-01 18:40:50|613.1|605.3|613.1|605.3|613.2|605.4|613.02|605.22|20
1656700860000|2022-07-01 18:41:00|612.99|605.19|612.74|604.94|613.14|605.34|612.7|604.9|28
1656700870000|2022-07-01 18:41:10|612.4|604.6|612.53|604.73|612.58|604.78|612.4|604.6|20
1656700880000|2022-07-01 18:41:20|612.73|604.93|613.1|605.3|613.1|605.3|612.73|604.93|25
1656700890000|2022-07-01 18:41:30|613.08|605.28|613.03|605.23|613.16|605.36|612.87|605.07|22
1656700900000|2022-07-01 18:41:40|613.04|605.24|613.04|605.24|613.31|605.51|612.91|605.11|22
1656700910000|2022-07-01 18:41:50|613.15|605.35|613.14|605.34|613.28|605.48|612.85|605.05|24
1656700920000|2022-07-01 18:42:00|613.03|605.23|613.18|605.38|613.18|605.38|612.97|605.17|14
1656700930000|2022-07-01 18:42:10|613.08|605.28|613.01|605.21|613.14|605.34|612.9|605.1|20
1656700940000|2022-07-01 18:42:20|613.06|605.26|612.98|605.18|613.13|605.33|612.94|605.14|14
1656700950000|2022-07-01 18:42:30|613.07|605.27|613.07|605.27|613.12|605.32|612.92|605.12|20
1656700960000|2022-07-01 18:42:40|613.12|605.32|613.11|605.31|613.12|605.32|612.92|605.12|12
1656700970000|2022-07-01 18:42:50|613.09|605.29|613.1|605.3|613.32|605.52|612.96|605.16|18
1656700980000|2022-07-01 18:43:00|613.11|605.31|613.07|605.27|613.4|605.6|612.85|605.05|20
1656700990000|2022-07-01 18:43:10|613.08|605.28|613.08|605.28|613.2|605.4|612.94|605.14|19
1656701000000|2022-07-01 18:43:20|613.03|605.23|612.98|605.18|613.05|605.25|612.86|605.06|18
1656701010000|2022-07-01 18:43:30|612.93|605.13|612.95|605.15|613.1|605.3|612.81|605.01|17
1656701020000|2022-07-01 18:43:40|613.04|605.24|613.08|605.28|613.1|605.3|612.9|605.1|19
1656701030000|2022-07-01 18:43:50|613.14|605.34|613.12|605.32|613.38|605.58|613.11|605.31|19
1656701040000|2022-07-01 18:44:00|613.2|605.4|613.14|605.34|613.23|605.43|613.02|605.22|15
1656701050000|2022-07-01 18:44:10|613.13|605.33|612.98|605.18|613.13|605.33|612.78|604.98|23
1656701060000|2022-07-01 18:44:20|612.97|605.17|612.69|604.89|613.19|605.39|612.69|604.89|23
1656701070000|2022-07-01 18:44:30|612.49|604.69|612.52|604.72|612.52|604.72|612.37|604.57|9
1656701080000|2022-07-01 18:44:40|612.58|604.78|612.98|605.18|613.17|605.37|612.48|604.68|27
1656701090000|2022-07-01 18:44:50|612.96|605.16|612.95|605.15|613.2|605.4|612.83|605.03|20
1656701100000|2022-07-01 18:45:00|612.94|605.14|612.76|604.96|612.99|605.19|612.71|604.91|23
1656701110000|2022-07-01 18:45:10|612.71|604.91|612.96|605.16|613.18|605.38|612.71|604.91|23
1656701120000|2022-07-01 18:45:20|613.1|605.3|612.86|605.06|613.1|605.3|612.79|604.99|19
1656701130000|2022-07-01 18:45:30|612.8|605|612.37|604.57|612.8|605|612.29|604.49|25
1656701140000|2022-07-01 18:45:40|612.38|604.58|612.35|604.55|612.48|604.68|612.16|604.36|18
1656701150000|2022-07-01 18:45:50|612.36|604.56|612.17|604.37|612.38|604.58|612.12|604.32|23
1656701160000|2022-07-01 18:46:00|612.15|604.35|612.23|604.43|612.35|604.55|612.01|604.21|23
1656701170000|2022-07-01 18:46:10|611.91|604.11|612.56|604.76|612.56|604.76|611.91|604.11|18
1656701180000|2022-07-01 18:46:20|612.58|604.78|612.64|604.84|612.91|605.11|612.57|604.77|21
1656701190000|2022-07-01 18:46:30|612.63|604.83|613.16|605.36|613.16|605.36|612.55|604.75|23
1656701200000|2022-07-01 18:46:40|613.11|605.31|613.91|606.11|614.15|606.35|613.11|605.31|26
1656701210000|2022-07-01 18:46:50|613.76|605.96|613.42|605.62|613.86|606.06|613.41|605.61|22
1656701220000|2022-07-01 18:47:00|613.43|605.63|613.9|606.1|614.03|606.23|613.36|605.56|24
1656701230000|2022-07-01 18:47:10|614.01|606.21|613.49|605.69|614.04|606.24|613.44|605.64|24
1656701240000|2022-07-01 18:47:20|613.5|605.7|612.99|605.19|613.52|605.72|612.78|604.98|32
1656701250000|2022-07-01 18:47:30|613.02|605.22|613.21|605.41|613.23|605.43|612.94|605.14|19
1656701260000|2022-07-01 18:47:40|613.2|605.4|613.17|605.37|613.25|605.45|613.01|605.21|20
1656701270000|2022-07-01 18:47:50|613.16|605.36|612.61|604.81|613.16|605.36|612.51|604.71|25
1656701280000|2022-07-01 18:48:00|612.6|604.8|612.85|605.05|613.02|605.22|612.6|604.8|27
1656701290000|2022-07-01 18:48:10|612.83|605.03|612.45|604.65|613.05|605.25|612.41|604.61|28
1656701300000|2022-07-01 18:48:20|612.49|604.69|612.33|604.53|612.5|604.7|612.08|604.28|24
1656701310000|2022-07-01 18:48:30|612.34|604.54|612.35|604.55|612.48|604.68|612.34|604.54|24
1656701320000|2022-07-01 18:48:40|612.33|604.53|612.88|605.08|612.98|605.18|612.33|604.53|28
1656701330000|2022-07-01 18:48:50|612.86|605.06|613.12|605.32|613.19|605.39|612.82|605.02|31
1656701340000|2022-07-01 18:49:00|613.35|605.55|613.17|605.37|613.35|605.55|613.03|605.23|19
1656701350000|2022-07-01 18:49:10|613.06|605.26|612.88|605.08|613.2|605.4|612.82|605.02|17
1656701360000|2022-07-01 18:49:20|612.85|605.05|612.99|605.19|613.12|605.32|612.79|604.99|22
1656701370000|2022-07-01 18:49:30|612.98|605.18|612.97|605.17|613.1|605.3|612.75|604.95|21
1656701380000|2022-07-01 18:49:40|612.92|605.12|612.99|605.19|613.07|605.27|612.88|605.08|21
1656701390000|2022-07-01 18:49:50|612.98|605.18|613.06|605.26|613.08|605.28|612.89|605.09|23
1656701400000|2022-07-01 18:50:00|613.05|605.25|613.05|605.25|613.06|605.26|612.88|605.08|25
1656701410000|2022-07-01 18:50:10|613.07|605.27|613.02|605.22|613.07|605.27|612.98|605.18|19
1656701420000|2022-07-01 18:50:20|613.04|605.24|613.14|605.34|613.18|605.38|612.98|605.18|23
1656701430000|2022-07-01 18:50:30|613.13|605.33|612.94|605.14|613.18|605.38|612.94|605.14|17
1656701440000|2022-07-01 18:50:40|612.96|605.16|613.11|605.31|613.42|605.62|612.96|605.16|21
1656701450000|2022-07-01 18:50:50|613.1|605.3|612.91|605.11|613.23|605.43|612.85|605.05|29
1656701460000|2022-07-01 18:51:00|612.85|605.05|612.47|604.67|613.21|605.41|612.47|604.67|19
1656701470000|2022-07-01 18:51:10|612.52|604.72|612.84|605.04|612.99|605.19|612.46|604.66|25
1656701480000|2022-07-01 18:51:20|612.89|605.09|612.99|605.19|613.1|605.3|612.89|605.09|21
1656701490000|2022-07-01 18:51:30|612.98|605.18|612.44|604.64|613.03|605.23|612.43|604.63|20
1656701500000|2022-07-01 18:51:40|612.52|604.72|612.46|604.66|612.55|604.75|612.36|604.56|24
1656701510000|2022-07-01 18:51:50|612.48|604.68|612.73|604.93|612.87|605.07|612.44|604.64|15
1656701520000|2022-07-01 18:52:00|612.74|604.94|612.39|604.59|612.78|604.98|612.32|604.52|18
1656701530000|2022-07-01 18:52:10|612.38|604.58|612.17|604.37|612.5|604.7|612.1|604.3|17
1656701540000|2022-07-01 18:52:20|612.21|604.41|612.25|604.45|612.36|604.56|612.08|604.28|22
1656701550000|2022-07-01 18:52:30|612.23|604.43|612.42|604.62|612.42|604.62|612.02|604.22|21
1656701560000|2022-07-01 18:52:40|612.41|604.61|612.11|604.31|612.41|604.61|611.89|604.09|16
1656701570000|2022-07-01 18:52:50|612.1|604.3|612.1|604.3|612.32|604.52|611.92|604.12|17
1656701580000|2022-07-01 18:53:00|612.09|604.29|612.25|604.45|612.25|604.45|612.02|604.22|21
1656701590000|2022-07-01 18:53:10|612.24|604.44|612.14|604.34|612.24|604.44|612.06|604.26|21
1656701600000|2022-07-01 18:53:20|612.09|604.29|612.11|604.31|612.15|604.35|612.07|604.27|19
1656701610000|2022-07-01 18:53:30|612.08|604.28|612.11|604.31|612.13|604.33|612.08|604.28|7
1656701620000|2022-07-01 18:53:40|612.15|604.35|612.1|604.3|612.15|604.35|612.08|604.28|14
1656701630000|2022-07-01 18:53:50|612.13|604.33|611.53|603.73|612.17|604.37|611.49|603.69|19
1656701640000|2022-07-01 18:54:00|611.54|603.74|611.45|603.65|611.57|603.77|611.42|603.62|19
1656701650000|2022-07-01 18:54:10|611.43|603.63|610.78|602.98|611.43|603.63|610.77|602.97|24
1656701660000|2022-07-01 18:54:20|611.16|603.36|611.18|603.38|611.19|603.39|611.12|603.32|9
1656701670000|2022-07-01 18:54:30|611.2|603.4|611.25|603.45|611.26|603.46|610.88|603.08|11
1656701680000|2022-07-01 18:54:40|611.24|603.44|610.81|603.01|611.31|603.51|610.81|603.01|12
1656701690000|2022-07-01 18:54:50|610.82|603.02|611.26|603.46|611.27|603.47|610.81|603.01|19
1656701700000|2022-07-01 18:55:00|611.25|603.45|611.13|603.33|611.26|603.46|610.83|603.03|12
1656701710000|2022-07-01 18:55:10|611.24|603.44|611.07|603.27|611.24|603.44|610.95|603.15|13
1656701720000|2022-07-01 18:55:20|611.06|603.26|610.91|603.11|611.06|603.26|610.86|603.06|14
1656701730000|2022-07-01 18:55:30|610.92|603.12|610.99|603.19|611.04|603.24|610.8|603|19
1656701740000|2022-07-01 18:55:40|610.98|603.18|610.93|603.13|610.98|603.18|610.9|603.1|6
1656701750000|2022-07-01 18:55:50|610.86|603.06|611.2|603.4|611.28|603.48|610.86|603.06|14
1656701760000|2022-07-01 18:56:00|611.21|603.41|611.21|603.41|611.25|603.45|611.19|603.39|15
1656701770000|2022-07-01 18:56:10|611.22|603.42|611.09|603.29|611.22|603.42|610.53|602.73|24
1656701780000|2022-07-01 18:56:20|611.06|603.26|611.27|603.47|611.38|603.58|610.92|603.12|24
1656701790000|2022-07-01 18:56:30|611.25|603.45|611.3|603.5|611.83|604.03|611.17|603.37|30
1656701800000|2022-07-01 18:56:40|611.31|603.51|611.27|603.47|611.38|603.58|611.25|603.45|22
1656701810000|2022-07-01 18:56:50|611.28|603.48|612.15|604.35|612.31|604.51|611.26|603.46|27
1656701820000|2022-07-01 18:57:00|612.25|604.45|612.31|604.51|612.35|604.55|611.74|603.94|29
1656701830000|2022-07-01 18:57:10|612.33|604.53|612.37|604.57|612.39|604.59|611.79|603.99|30
1656701840000|2022-07-01 18:57:20|612.4|604.6|612.38|604.58|612.78|604.98|612.38|604.58|29
1656701850000|2022-07-01 18:57:30|612.33|604.53|612.89|605.09|612.91|605.11|612.33|604.53|24
1656701860000|2022-07-01 18:57:40|612.86|605.06|612.66|604.86|612.95|605.15|612.66|604.86|24
1656701870000|2022-07-01 18:57:50|612.67|604.87|612.85|605.05|612.86|605.06|612.6|604.8|22
1656701880000|2022-07-01 18:58:00|612.82|605.02|612.79|604.99|612.9|605.1|612.7|604.9|26
1656701890000|2022-07-01 18:58:10|612.8|605|612.27|604.47|612.8|605|612.19|604.39|26
1656701900000|2022-07-01 18:58:20|612.48|604.68|612.35|604.55|612.51|604.71|612.29|604.49|19
1656701910000|2022-07-01 18:58:30|612.36|604.56|612.3|604.5|612.38|604.58|612.23|604.43|29
1656701920000|2022-07-01 18:58:40|612.31|604.51|612.08|604.28|612.31|604.51|612.03|604.23|20
1656701930000|2022-07-01 18:58:50|612.07|604.27|611.96|604.16|612.11|604.31|611.71|603.91|22
1656701940000|2022-07-01 18:59:00|611.92|604.12|611.77|603.97|612.17|604.37|611.77|603.97|23
1656701950000|2022-07-01 18:59:10|611.81|604.01|612.01|604.21|612.25|604.45|611.81|604.01|26
1656701960000|2022-07-01 18:59:20|612.21|604.41|612.09|604.29|612.26|604.46|611.91|604.11|21
1656701970000|2022-07-01 18:59:30|612.1|604.3|612.26|604.46|612.26|604.46|611.99|604.19|17
1656701980000|2022-07-01 18:59:40|612.25|604.45|612.15|604.35|612.34|604.54|612.09|604.29|21
1656701990000|2022-07-01 18:59:50|612.03|604.23|612.05|604.25|612.18|604.38|611.96|604.16|22
1656702000000|2022-07-01 19:00:00|612.06|604.26|611.46|603.66|612.19|604.39|611.43|603.63|26
1656702010000|2022-07-01 19:00:10|611.47|603.67|611.74|603.94|611.78|603.98|611.31|603.51|33
1656702020000|2022-07-01 19:00:20|611.76|603.96|612.03|604.23|612.12|604.32|611.57|603.77|22
1656702030000|2022-07-01 19:00:30|612.08|604.28|612.24|604.44|612.3|604.5|611.97|604.17|25
1656702040000|2022-07-01 19:00:40|612.25|604.45|612.22|604.42|612.28|604.48|612.21|604.41|12
1656702050000|2022-07-01 19:00:50|612.23|604.43|612.11|604.31|612.24|604.44|612.1|604.3|11
1656702060000|2022-07-01 19:01:00|612.16|604.36|611.78|603.98|612.16|604.36|611.44|603.64|21
1656702070000|2022-07-01 19:01:10|611.76|603.96|611.56|603.76|611.76|603.96|611.48|603.68|20
1656702080000|2022-07-01 19:01:20|611.55|603.75|611.48|603.68|611.55|603.75|611.32|603.52|29
1656702090000|2022-07-01 19:01:30|611.43|603.63|611.39|603.59|611.52|603.72|611.33|603.53|20
1656702100000|2022-07-01 19:01:40|611.42|603.62|611.31|603.51|611.44|603.64|611.18|603.38|17
1656702110000|2022-07-01 19:01:50|611.32|603.52|611.73|603.93|611.78|603.98|610.98|603.18|23
1656702120000|2022-07-01 19:02:00|611.7|603.9|611.53|603.73|612.02|604.22|611.53|603.73|23
1656702130000|2022-07-01 19:02:10|611.95|604.15|611.32|603.52|611.95|604.15|611.16|603.36|29
1656702140000|2022-07-01 19:02:20|611.29|603.49|611.34|603.54|611.44|603.64|611.2|603.4|22
1656702150000|2022-07-01 19:02:30|611.35|603.55|611.39|603.59|611.48|603.68|611.26|603.46|19
1656702160000|2022-07-01 19:02:40|611.41|603.61|611.43|603.63|611.49|603.69|611.36|603.56|19
1656702170000|2022-07-01 19:02:50|611.42|603.62|611.43|603.63|611.84|604.04|611.34|603.54|23
1656702180000|2022-07-01 19:03:00|611.46|603.66|611.42|603.62|611.49|603.69|611.33|603.53|18
1656702190000|2022-07-01 19:03:10|611.44|603.64|611.48|603.68|611.5|603.7|611.35|603.55|14
1656702200000|2022-07-01 19:03:20|611.41|603.61|611.34|603.54|611.49|603.69|611.33|603.53|18
1656702210000|2022-07-01 19:03:30|611.36|603.56|611.44|603.64|611.52|603.72|611.36|603.56|22
1656702220000|2022-07-01 19:03:40|611.45|603.65|611.35|603.55|611.48|603.68|610.89|603.09|22
1656702230000|2022-07-01 19:03:50|611.33|603.53|611.41|603.61|611.42|603.62|611.15|603.35|16
1656702240000|2022-07-01 19:04:00|611.33|603.53|611.1|603.3|611.35|603.55|611|603.2|24
1656702250000|2022-07-01 19:04:10|611.11|603.31|611.06|603.26|611.14|603.34|610.94|603.14|24
1656702260000|2022-07-01 19:04:20|611.12|603.32|611.12|603.32|611.12|603.32|610.98|603.18|20
1656702270000|2022-07-01 19:04:30|611.13|603.33|611.54|603.74|611.83|604.03|611.08|603.28|25
1656702280000|2022-07-01 19:04:40|611.52|603.72|611.73|603.93|611.96|604.16|611.49|603.69|28
1656702290000|2022-07-01 19:04:50|611.78|603.98|611.59|603.79|612.23|604.43|611.59|603.79|30
1656702300000|2022-07-01 19:05:00|611.66|603.86|611.95|604.15|612.16|604.36|611.66|603.86|20
1656702310000|2022-07-01 19:05:10|611.97|604.17|612.05|604.25|612.12|604.32|611.97|604.17|28
1656702320000|2022-07-01 19:05:20|612.07|604.27|612.14|604.34|612.2|604.4|611.92|604.12|21
1656702330000|2022-07-01 19:05:30|612.15|604.35|613.11|605.31|613.11|605.31|612.12|604.32|18
1656702340000|2022-07-01 19:05:40|613.09|605.29|613.04|605.24|613.09|605.29|612.61|604.81|10
1656702350000|2022-07-01 19:05:50|612.56|604.76|613.07|605.27|613.09|605.29|612.56|604.76|17
1656702360000|2022-07-01 19:06:00|613.08|605.28|612.81|605.01|613.15|605.35|612.56|604.76|21
1656702370000|2022-07-01 19:06:10|612.82|605.02|612.55|604.75|612.85|605.05|612.47|604.67|27
1656702380000|2022-07-01 19:06:20|612.57|604.77|613.14|605.34|613.15|605.35|612.57|604.77|20
1656702390000|2022-07-01 19:06:30|613.15|605.35|613.22|605.42|613.23|605.43|613.1|605.3|19
1656702400000|2022-07-01 19:06:40|613.36|605.56|613.93|606.13|614.05|606.25|613.36|605.56|27
1656702410000|2022-07-01 19:06:50|613.95|606.15|613.39|605.59|614.1|606.3|613.39|605.59|16
1656702420000|2022-07-01 19:07:00|613.42|605.62|613.74|605.94|613.94|606.14|613.42|605.62|17
1656702430000|2022-07-01 19:07:10|613.76|605.96|613.94|606.14|614|606.2|613.76|605.96|15
1656702440000|2022-07-01 19:07:20|613.95|606.15|613.85|606.05|614.07|606.27|613.78|605.98|15
1656702450000|2022-07-01 19:07:30|613.86|606.06|613.47|605.67|613.86|606.06|613.47|605.67|12
1656702460000|2022-07-01 19:07:40|613.48|605.68|613.41|605.61|613.48|605.68|613.34|605.54|22
1656702470000|2022-07-01 19:07:50|613.39|605.59|613.16|605.36|613.39|605.59|613.16|605.36|15
1656702480000|2022-07-01 19:08:00|613.11|605.31|613.1|605.3|613.19|605.39|612.95|605.15|23
1656702490000|2022-07-01 19:08:10|613.17|605.37|613.51|605.71|613.51|605.71|613.1|605.3|20
1656702500000|2022-07-01 19:08:20|613.75|605.95|614.12|606.32|614.17|606.37|613.67|605.87|25
1656702510000|2022-07-01 19:08:30|614.15|606.35|614.19|606.39|614.19|606.39|614.11|606.31|18
1656702520000|2022-07-01 19:08:40|614.15|606.35|613.88|606.08|614.22|606.42|613.88|606.08|10
1656702530000|2022-07-01 19:08:50|613.73|605.93|613.82|606.02|613.84|606.04|613.73|605.93|16
1656702540000|2022-07-01 19:09:00|613.84|606.04|614.11|606.31|614.17|606.37|613.84|606.04|24
1656702550000|2022-07-01 19:09:10|614.12|606.32|614.17|606.37|614.32|606.52|614.1|606.3|22
1656702560000|2022-07-01 19:09:20|614.18|606.38|614.3|606.5|614.38|606.58|614.16|606.36|24
1656702570000|2022-07-01 19:09:30|614.33|606.53|614.92|607.12|615|607.2|614.26|606.46|24
1656702580000|2022-07-01 19:09:40|614.93|607.13|614.7|606.9|614.95|607.15|614.48|606.68|27
1656702590000|2022-07-01 19:09:50|614.69|606.89|614.86|607.06|614.93|607.13|614.69|606.89|12
1656702600000|2022-07-01 19:10:00|614.87|607.07|614.48|606.68|614.89|607.09|614.46|606.66|25
1656702610000|2022-07-01 19:10:10|614.49|606.69|614.46|606.66|614.57|606.77|614.38|606.58|25
1656702620000|2022-07-01 19:10:20|614.44|606.64|614.41|606.61|614.5|606.7|614.39|606.59|18
1656702630000|2022-07-01 19:10:30|614.4|606.6|614.48|606.68|614.48|606.68|614.38|606.58|18
1656702640000|2022-07-01 19:10:40|614.53|606.73|615.16|607.36|615.22|607.42|614.46|606.66|24
1656702650000|2022-07-01 19:10:50|615.08|607.28|615.16|607.36|615.34|607.54|615.08|607.28|18
1656702660000|2022-07-01 19:11:00|615.18|607.38|614.59|606.79|615.32|607.52|614.41|606.61|26
1656702670000|2022-07-01 19:11:10|614.62|606.82|615.27|607.47|615.28|607.48|614.45|606.65|13
1656702680000|2022-07-01 19:11:20|615.06|607.26|615.01|607.21|615.28|607.48|614.93|607.13|22
1656702690000|2022-07-01 19:11:30|614.97|607.17|614.86|607.06|615.24|607.44|614.77|606.97|20
1656702700000|2022-07-01 19:11:40|614.87|607.07|615.18|607.38|615.27|607.47|614.87|607.07|24
1656702710000|2022-07-01 19:11:50|615.19|607.39|615.38|607.58|615.85|608.05|614.95|607.15|25
1656702720000|2022-07-01 19:12:00|615.39|607.59|615.2|607.4|615.39|607.59|615.13|607.33|24
1656702730000|2022-07-01 19:12:10|615.21|607.41|615.36|607.56|615.41|607.61|615.06|607.26|16
1656702740000|2022-07-01 19:12:20|615.37|607.57|615.32|607.52|615.51|607.71|615.25|607.45|21
1656702750000|2022-07-01 19:12:30|615.31|607.51|615.32|607.52|615.42|607.62|615.09|607.29|16
1656702760000|2022-07-01 19:12:40|615.27|607.47|615.25|607.45|615.29|607.49|615.2|607.4|9
1656702770000|2022-07-01 19:12:50|615.29|607.49|615.29|607.49|615.36|607.56|615.19|607.39|14
1656702780000|2022-07-01 19:13:00|615.27|607.47|615.03|607.23|615.36|607.56|615.03|607.23|17
1656702790000|2022-07-01 19:13:10|614.89|607.09|614.64|606.84|614.94|607.14|614.56|606.76|10
1656702800000|2022-07-01 19:13:20|614.66|606.86|614.88|607.08|615.06|607.26|614.55|606.75|20
1656702810000|2022-07-01 19:13:30|614.83|607.03|614.53|606.73|615.08|607.28|614.53|606.73|17
1656702820000|2022-07-01 19:13:40|614.57|606.77|614.7|606.9|614.73|606.93|614.44|606.64|14
1656702830000|2022-07-01 19:13:50|614.71|606.91|614.94|607.14|615.07|607.27|614.6|606.8|26
1656702840000|2022-07-01 19:14:00|614.9|607.1|614.38|606.58|614.9|607.1|614.37|606.57|22
1656702850000|2022-07-01 19:14:10|614.36|606.56|614.38|606.58|614.42|606.62|614.32|606.52|9
1656702860000|2022-07-01 19:14:20|614.35|606.55|614.39|606.59|614.44|606.64|614.35|606.55|17
1656702870000|2022-07-01 19:14:30|614.41|606.61|614.42|606.62|614.52|606.72|614.4|606.6|14
1656702880000|2022-07-01 19:14:40|614.39|606.59|614.44|606.64|614.48|606.68|614.39|606.59|12
1656702890000|2022-07-01 19:14:50|614.45|606.65|615.01|607.21|615.07|607.27|614.39|606.59|20
1656702900000|2022-07-01 19:15:00|615|607.2|614.41|606.61|615.32|607.52|614.41|606.61|20
1656702910000|2022-07-01 19:15:10|614.42|606.62|614.41|606.61|614.49|606.69|614.41|606.61|12
1656702920000|2022-07-01 19:15:20|614.44|606.64|614.89|607.09|614.99|607.19|614.41|606.61|20
1656702930000|2022-07-01 19:15:30|614.93|607.13|614.92|607.12|615.03|607.23|614.72|606.92|24
1656702940000|2022-07-01 19:15:40|614.93|607.13|615.05|607.25|615.15|607.35|614.75|606.95|18
1656702950000|2022-07-01 19:15:50|615.06|607.26|615.1|607.3|615.1|607.3|614.97|607.17|18
1656702960000|2022-07-01 19:16:00|615.06|607.26|615.13|607.33|615.18|607.38|615.02|607.22|22
1656702970000|2022-07-01 19:16:10|615.12|607.32|615.22|607.42|615.22|607.42|614.5|606.7|27
1656702980000|2022-07-01 19:16:20|615.18|607.38|615.07|607.27|615.2|607.4|614.95|607.15|16
1656702990000|2022-07-01 19:16:30|615.06|607.26|614.54|606.74|615.06|607.26|614.47|606.67|18
1656703000000|2022-07-01 19:16:40|614.57|606.77|614.34|606.54|614.57|606.77|613.97|606.17|25
1656703010000|2022-07-01 19:16:50|614.33|606.53|614.27|606.47|614.33|606.53|613.84|606.04|11
1656703020000|2022-07-01 19:17:00|614.26|606.46|614.29|606.49|614.3|606.5|613.84|606.04|10
1656703030000|2022-07-01 19:17:10|614.2|606.4|613.88|606.08|614.47|606.67|613.88|606.08|26
1656703040000|2022-07-01 19:17:20|614.31|606.51|614.04|606.24|614.34|606.54|613.86|606.06|21
1656703050000|2022-07-01 19:17:30|614.05|606.25|613.45|605.65|614.05|606.25|613.41|605.61|21
1656703060000|2022-07-01 19:17:40|613.46|605.66|613.47|605.67|613.49|605.69|613.43|605.63|19
1656703070000|2022-07-01 19:17:50|613.48|605.68|613.66|605.86|613.83|606.03|613.38|605.58|26
1656703080000|2022-07-01 19:18:00|613.62|605.82|613.4|605.6|613.68|605.88|613.4|605.6|28
1656703090000|2022-07-01 19:18:10|613.38|605.58|613.37|605.57|613.41|605.61|613.35|605.55|15
1656703100000|2022-07-01 19:18:20|613.36|605.56|613.4|605.6|613.45|605.65|613.36|605.56|19
1656703110000|2022-07-01 19:18:30|613.38|605.58|613.34|605.54|613.39|605.59|613.33|605.53|11
1656703120000|2022-07-01 19:18:40|613.26|605.46|613.34|605.54|613.43|605.63|613.25|605.45|17
1656703130000|2022-07-01 19:18:50|613.36|605.56|613.21|605.41|613.43|605.63|613.21|605.41|27
1656703140000|2022-07-01 19:19:00|613.19|605.39|613.27|605.47|613.35|605.55|612.84|605.04|18
1656703150000|2022-07-01 19:19:10|613.3|605.5|613.27|605.47|613.33|605.53|613.23|605.43|18
1656703160000|2022-07-01 19:19:20|613.28|605.48|613.35|605.55|613.44|605.64|613.27|605.47|22
1656703170000|2022-07-01 19:19:30|613.39|605.59|613|605.2|613.39|605.59|612.99|605.19|29
1656703180000|2022-07-01 19:19:40|613.01|605.21|613.2|605.4|613.29|605.49|612.9|605.1|17
1656703190000|2022-07-01 19:19:50|613.21|605.41|612.43|604.63|613.21|605.41|612.39|604.59|24
1656703200000|2022-07-01 19:20:00|612.44|604.64|613.02|605.22|613.04|605.24|612.4|604.6|24
1656703210000|2022-07-01 19:20:10|613|605.2|612.41|604.61|613|605.2|612.38|604.58|25
1656703220000|2022-07-01 19:20:20|612.39|604.59|611.46|603.66|612.48|604.68|611.46|603.66|24
1656703230000|2022-07-01 19:20:30|611.48|603.68|611.76|603.96|611.86|604.06|611.46|603.66|29
1656703240000|2022-07-01 19:20:40|611.9|604.1|611.79|603.99|611.91|604.11|611.76|603.96|19
1656703250000|2022-07-01 19:20:50|611.58|603.78|611.52|603.72|611.79|603.99|611.48|603.68|22
1656703260000|2022-07-01 19:21:00|611.51|603.71|611.49|603.69|611.81|604.01|611.43|603.63|23
1656703270000|2022-07-01 19:21:10|611.53|603.73|611.87|604.07|611.87|604.07|611.47|603.67|23
1656703280000|2022-07-01 19:21:20|611.95|604.15|611.54|603.74|611.95|604.15|611.47|603.67|19
1656703290000|2022-07-01 19:21:30|611.56|603.76|611.14|603.34|611.75|603.95|610.68|602.88|31
1656703300000|2022-07-01 19:21:40|611.13|603.33|610.94|603.14|611.17|603.37|610.54|602.74|27
1656703310000|2022-07-01 19:21:50|611.04|603.24|610.83|603.03|611.07|603.27|610.61|602.81|30
1656703320000|2022-07-01 19:22:00|610.82|603.02|610.92|603.12|610.98|603.18|610.82|603.02|15
1656703330000|2022-07-01 19:22:10|610.89|603.09|610.8|603|610.9|603.1|610.71|602.91|16
1656703340000|2022-07-01 19:22:20|610.82|603.02|610.89|603.09|611.06|603.26|610.82|603.02|23
1656703350000|2022-07-01 19:22:30|610.91|603.11|610.45|602.65|611.1|603.3|610.21|602.41|27
1656703360000|2022-07-01 19:22:40|610.42|602.62|610.48|602.68|610.5|602.7|610.38|602.58|15
1656703370000|2022-07-01 19:22:50|610.46|602.66|610.41|602.61|610.49|602.69|610.41|602.61|20
1656703380000|2022-07-01 19:23:00|610.43|602.63|610.36|602.56|610.54|602.74|610.21|602.41|23
1656703390000|2022-07-01 19:23:10|610.35|602.55|610.58|602.78|611.13|603.33|610.32|602.52|22
1656703400000|2022-07-01 19:23:20|610.45|602.65|610.77|602.97|611.09|603.29|610.43|602.63|30
1656703410000|2022-07-01 19:23:30|610.86|603.06|610.8|603|610.88|603.08|610.76|602.96|20
1656703420000|2022-07-01 19:23:40|610.78|602.98|610.45|602.65|610.78|602.98|610.45|602.65|24
1656703430000|2022-07-01 19:23:50|610.43|602.63|610.51|602.71|610.73|602.93|610.41|602.61|21
1656703440000|2022-07-01 19:24:00|610.5|602.7|610.43|602.63|610.58|602.78|610.43|602.63|18
1656703450000|2022-07-01 19:24:10|610.44|602.64|610.84|603.04|610.84|603.04|610.44|602.64|25
1656703460000|2022-07-01 19:24:20|610.89|603.09|610.73|602.93|610.91|603.11|610.6|602.8|19
1656703470000|2022-07-01 19:24:30|610.66|602.86|610.79|602.99|610.9|603.1|610.61|602.81|31
1656703480000|2022-07-01 19:24:40|610.75|602.95|610.9|603.1|611.15|603.35|610.65|602.85|23
1656703490000|2022-07-01 19:24:50|611.01|603.21|610.79|602.99|611.01|603.21|610.65|602.85|14
1656703500000|2022-07-01 19:25:00|610.91|603.11|610.56|602.76|611.08|603.28|610.43|602.63|30
1656703510000|2022-07-01 19:25:10|610.55|602.75|610.53|602.73|610.56|602.76|610.47|602.67|9
1656703520000|2022-07-01 19:25:20|610.54|602.74|610.71|602.91|610.76|602.96|610.54|602.74|12
1656703530000|2022-07-01 19:25:30|610.74|602.94|610.63|602.83|610.97|603.17|610.63|602.83|13
1656703540000|2022-07-01 19:25:40|610.65|602.85|610.85|603.05|610.9|603.1|610.65|602.85|11
1656703550000|2022-07-01 19:25:50|610.9|603.1|610.57|602.77|611.35|603.55|610.48|602.68|24
1656703560000|2022-07-01 19:26:00|610.56|602.76|610.56|602.76|611.02|603.22|610.47|602.67|23
1656703570000|2022-07-01 19:26:10|610.55|602.75|610.36|602.56|610.55|602.75|609.88|602.08|24
1656703580000|2022-07-01 19:26:20|610.35|602.55|610.72|602.92|610.72|602.92|609.87|602.07|26
1656703590000|2022-07-01 19:26:30|610.69|602.89|610.38|602.58|610.78|602.98|610.27|602.47|25
1656703600000|2022-07-01 19:26:40|610.36|602.56|610.35|602.55|610.42|602.62|610.32|602.52|21
1656703610000|2022-07-01 19:26:50|610.36|602.56|610.32|602.52|610.43|602.63|610.27|602.47|20
1656703620000|2022-07-01 19:27:00|610.19|602.39|610.36|602.56|610.44|602.64|610.19|602.39|17
1656703630000|2022-07-01 19:27:10|610.29|602.49|610.22|602.42|610.38|602.58|610.22|602.42|10
1656703640000|2022-07-01 19:27:20|610.21|602.41|610.35|602.55|610.36|602.56|610.21|602.41|15
1656703650000|2022-07-01 19:27:30|610.27|602.47|610.91|603.11|610.96|603.16|610.06|602.26|22
1656703660000|2022-07-01 19:27:40|610.88|603.08|610.96|603.16|611.23|603.43|610.8|603|20
1656703670000|2022-07-01 19:27:50|610.98|603.18|611.21|603.41|611.24|603.44|610.87|603.07|16
1656703680000|2022-07-01 19:28:00|611.13|603.33|611.22|603.42|611.24|603.44|610.8|603|21
1656703690000|2022-07-01 19:28:10|611.23|603.43|611.22|603.42|611.26|603.46|611.12|603.32|16
1656703700000|2022-07-01 19:28:20|611.23|603.43|611.22|603.42|611.27|603.47|611.12|603.32|20
1656703710000|2022-07-01 19:28:30|611.23|603.43|610.87|603.07|611.25|603.45|610.87|603.07|21
1656703720000|2022-07-01 19:28:40|610.95|603.15|611.26|603.46|611.32|603.52|610.95|603.15|18
1656703730000|2022-07-01 19:28:50|611.28|603.48|610.9|603.1|611.33|603.53|610.79|602.99|12
1656703740000|2022-07-01 19:29:00|610.91|603.11|610.88|603.08|611.07|603.27|610.6|602.8|19
1656703750000|2022-07-01 19:29:10|611|603.2|611.18|603.38|611.31|603.51|610.9|603.1|23
1656703760000|2022-07-01 19:29:20|611.19|603.39|611.21|603.41|611.26|603.46|611.03|603.23|21
1656703770000|2022-07-01 19:29:30|611.22|603.42|611.29|603.49|611.29|603.49|610.77|602.97|13
1656703780000|2022-07-01 19:29:40|611.27|603.47|611.23|603.43|611.35|603.55|611.04|603.24|22
1656703790000|2022-07-01 19:29:50|611.32|603.52|611.15|603.35|611.39|603.59|611.05|603.25|14
1656703800000|2022-07-01 19:30:00|611.16|603.36|611.25|603.45|611.43|603.63|610.95|603.15|23
1656703810000|2022-07-01 19:30:10|611.22|603.42|611.27|603.47|611.41|603.61|610.99|603.19|18
1656703820000|2022-07-01 19:30:20|611.28|603.48|611.06|603.26|611.31|603.51|610.93|603.13|21
1656703830000|2022-07-01 19:30:30|611.07|603.27|610.33|602.53|611.2|603.4|610.33|602.53|24
1656703840000|2022-07-01 19:30:40|610.32|602.52|610.17|602.37|610.35|602.55|610.11|602.31|17
1656703850000|2022-07-01 19:30:50|610.14|602.34|610.11|602.31|610.32|602.52|610.1|602.3|20
1656703860000|2022-07-01 19:31:00|610.12|602.32|610.25|602.45|610.25|602.45|610.02|602.22|17
1656703870000|2022-07-01 19:31:10|610.3|602.5|612.12|604.32|612.12|604.32|610.25|602.45|32
1656703880000|2022-07-01 19:31:20|612.07|604.27|612.26|604.46|612.31|604.51|611.97|604.17|28
1656703890000|2022-07-01 19:31:30|612.25|604.45|612.35|604.55|612.41|604.61|612.2|604.4|24
1656703900000|2022-07-01 19:31:40|612.32|604.52|611.83|604.03|612.36|604.56|611.73|603.93|25
1656703910000|2022-07-01 19:31:50|611.84|604.04|611.73|603.93|612.34|604.54|611.71|603.91|29
1656703920000|2022-07-01 19:32:00|611.71|603.91|611.82|604.02|612.17|604.37|611.6|603.8|24
1656703930000|2022-07-01 19:32:10|611.79|603.99|611.96|604.16|612.01|604.21|611.73|603.93|22
1656703940000|2022-07-01 19:32:20|611.97|604.17|611.97|604.17|612.13|604.33|611.94|604.14|18
1656703950000|2022-07-01 19:32:30|611.94|604.14|611.66|603.86|612.41|604.61|611.61|603.81|27
1656703960000|2022-07-01 19:32:40|611.67|603.87|611.62|603.82|611.92|604.12|611.45|603.65|23
1656703970000|2022-07-01 19:32:50|611.61|603.81|611.55|603.75|611.61|603.81|611.52|603.72|20
1656703980000|2022-07-01 19:33:00|611.54|603.74|611.34|603.54|611.54|603.74|611.29|603.49|27
1656703990000|2022-07-01 19:33:10|611.36|603.56|611.04|603.24|611.36|603.56|610.98|603.18|24
1656704000000|2022-07-01 19:33:20|611.06|603.26|610.99|603.19|611.09|603.29|610.76|602.96|17
1656704010000|2022-07-01 19:33:30|610.98|603.18|610.49|602.69|611.05|603.25|610.42|602.62|22
1656704020000|2022-07-01 19:33:40|610.51|602.71|610.35|602.55|610.51|602.71|610.21|602.41|19
1656704030000|2022-07-01 19:33:50|610.33|602.53|610.34|602.54|610.38|602.58|610.28|602.48|12
1656704040000|2022-07-01 19:34:00|610.33|602.53|610.24|602.44|610.39|602.59|610.11|602.31|22
1656704050000|2022-07-01 19:34:10|610.28|602.48|610.15|602.35|610.38|602.58|610.14|602.34|19
1656704060000|2022-07-01 19:34:20|610.16|602.36|610.25|602.45|610.26|602.46|610.14|602.34|22
1656704070000|2022-07-01 19:34:30|610.24|602.44|609.8|602|610.24|602.44|609.8|602|14
1656704080000|2022-07-01 19:34:40|609.88|602.08|610.27|602.47|610.27|602.47|609.88|602.08|25
1656704090000|2022-07-01 19:34:50|610.28|602.48|610.23|602.43|610.28|602.48|610.17|602.37|25
1656704100000|2022-07-01 19:35:00|610.22|602.42|609.58|601.78|610.22|602.42|609.58|601.78|21
1656704110000|2022-07-01 19:35:10|609.56|601.76|609.45|601.65|609.61|601.81|609.45|601.65|17
1656704120000|2022-07-01 19:35:20|609.47|601.67|609.48|601.68|609.49|601.69|609.37|601.57|14
1656704130000|2022-07-01 19:35:30|609.37|601.57|609.84|602.04|610.04|602.24|609.36|601.56|25
1656704140000|2022-07-01 19:35:40|609.82|602.02|610.02|602.22|610.08|602.28|609.79|601.99|19
1656704150000|2022-07-01 19:35:50|610.03|602.23|609.54|601.74|610.03|602.23|609.39|601.59|26
1656704160000|2022-07-01 19:36:00|609.56|601.76|609.4|601.6|609.57|601.77|609.4|601.6|19
1656704170000|2022-07-01 19:36:10|609.43|601.63|609.5|601.7|609.6|601.8|609.41|601.61|20
1656704180000|2022-07-01 19:36:20|609.49|601.69|609.39|601.59|609.52|601.72|609.36|601.56|20
1656704190000|2022-07-01 19:36:30|609.41|601.61|609.12|601.32|609.41|601.61|609.12|601.32|20
1656704200000|2022-07-01 19:36:40|609.11|601.31|609.07|601.27|609.13|601.33|608.46|600.66|31
1656704210000|2022-07-01 19:36:50|609.08|601.28|608.65|600.85|609.08|601.28|608.58|600.78|30
1656704220000|2022-07-01 19:37:00|608.66|600.86|609.35|601.55|609.39|601.59|608.66|600.86|31
1656704230000|2022-07-01 19:37:10|609.38|601.58|609.33|601.53|609.38|601.58|609.22|601.42|25
1656704240000|2022-07-01 19:37:20|609.35|601.55|609.21|601.41|609.35|601.55|609.14|601.34|20
1656704250000|2022-07-01 19:37:30|609.22|601.42|609.37|601.57|609.43|601.63|609.22|601.42|20
1656704260000|2022-07-01 19:37:40|609.39|601.59|609.32|601.52|609.43|601.63|609.27|601.47|22
1656704270000|2022-07-01 19:37:50|609.31|601.51|609.38|601.58|609.38|601.58|609.21|601.41|20
1656704280000|2022-07-01 19:38:00|609.42|601.62|609.33|601.53|609.42|601.62|609.27|601.47|25
1656704290000|2022-07-01 19:38:10|609.34|601.54|609.26|601.46|609.39|601.59|609.25|601.45|17
1656704300000|2022-07-01 19:38:20|609.29|601.49|609.39|601.59|609.42|601.62|609.28|601.48|21
1656704310000|2022-07-01 19:38:30|609.4|601.6|609.86|602.06|609.89|602.09|609.27|601.47|23
1656704320000|2022-07-01 19:38:40|609.87|602.07|609.38|601.58|609.87|602.07|609.3|601.5|28
1656704330000|2022-07-01 19:38:50|609.41|601.61|609.58|601.78|609.89|602.09|609.41|601.61|25
1656704340000|2022-07-01 19:39:00|609.61|601.81|610.05|602.25|610.05|602.25|609.61|601.81|25
1656704350000|2022-07-01 19:39:10|610.06|602.26|610.37|602.57|610.37|602.57|609.99|602.19|25
1656704360000|2022-07-01 19:39:20|610.4|602.6|610.11|602.31|610.4|602.6|610.08|602.28|25
1656704370000|2022-07-01 19:39:30|610.14|602.34|610.04|602.24|610.14|602.34|610.03|602.23|18
1656704380000|2022-07-01 19:39:40|610.05|602.25|610.1|602.3|610.32|602.52|610.01|602.21|21
1656704390000|2022-07-01 19:39:50|610.03|602.23|610.15|602.35|610.24|602.44|610.03|602.23|21
1656704400000|2022-07-01 19:40:00|610.16|602.36|610.15|602.35|610.27|602.47|610.03|602.23|22
1656704410000|2022-07-01 19:40:10|610.24|602.44|610.09|602.29|610.31|602.51|610.06|602.26|23
1656704420000|2022-07-01 19:40:20|610.1|602.3|610.16|602.36|610.18|602.38|609.98|602.18|28
1656704430000|2022-07-01 19:40:30|610.17|602.37|610.07|602.27|610.24|602.44|609.99|602.19|19
1656704440000|2022-07-01 19:40:40|609.97|602.17|610.83|603.03|610.83|603.03|609.94|602.14|27
1656704450000|2022-07-01 19:40:50|610.56|602.76|610.83|603.03|610.9|603.1|610.35|602.55|26
1656704460000|2022-07-01 19:41:00|610.88|603.08|610.83|603.03|611.14|603.34|610.8|603|23
1656704470000|2022-07-01 19:41:10|610.84|603.04|610.85|603.05|611.03|603.23|610.65|602.85|28
1656704480000|2022-07-01 19:41:20|610.86|603.06|610.25|602.45|610.9|603.1|610.2|602.4|31
1656704490000|2022-07-01 19:41:30|610.26|602.46|610.34|602.54|610.43|602.63|609.87|602.07|27
1656704500000|2022-07-01 19:41:40|610.35|602.55|610.97|603.17|610.97|603.17|610.33|602.53|18
1656704510000|2022-07-01 19:41:50|610.95|603.15|610.95|603.15|611.09|603.29|610.7|602.9|31
1656704520000|2022-07-01 19:42:00|610.92|603.12|610.72|602.92|611.17|603.37|610.72|602.92|24
1656704530000|2022-07-01 19:42:10|610.71|602.91|610.81|603.01|610.91|603.11|610.69|602.89|27
1656704540000|2022-07-01 19:42:20|610.76|602.96|610.86|603.06|610.87|603.07|610.68|602.88|24
1656704550000|2022-07-01 19:42:30|610.74|602.94|611.02|603.22|611.02|603.22|610.74|602.94|23
1656704560000|2022-07-01 19:42:40|610.92|603.12|610.89|603.09|610.99|603.19|610.82|603.02|22
1656704570000|2022-07-01 19:42:50|610.9|603.1|610.94|603.14|611.04|603.24|610.63|602.83|24
1656704580000|2022-07-01 19:43:00|611.08|603.28|611.24|603.44|611.67|603.87|610.79|602.99|31
1656704590000|2022-07-01 19:43:10|611.07|603.27|611.75|603.95|611.75|603.95|611.07|603.27|22
1656704600000|2022-07-01 19:43:20|611.72|603.92|611.3|603.5|611.73|603.93|611.16|603.36|29
1656704610000|2022-07-01 19:43:30|611.13|603.33|611.1|603.3|611.29|603.49|611.03|603.23|24
1656704620000|2022-07-01 19:43:40|611.09|603.29|611.21|603.41|611.43|603.63|610.82|603.02|20
1656704630000|2022-07-01 19:43:50|611.22|603.42|611.18|603.38|611.37|603.57|611.18|603.38|11
1656704640000|2022-07-01 19:44:00|611.19|603.39|611.24|603.44|611.43|603.63|611.19|603.39|13
1656704650000|2022-07-01 19:44:10|611.14|603.34|611.4|603.6|611.74|603.94|611.14|603.34|25
1656704660000|2022-07-01 19:44:20|611.39|603.59|611.3|603.5|611.39|603.59|611.2|603.4|23
1656704670000|2022-07-01 19:44:30|611.21|603.41|611.25|603.45|611.4|603.6|611.19|603.39|18
1656704680000|2022-07-01 19:44:40|611.29|603.49|611.26|603.46|611.31|603.51|611.18|603.38|20
1656704690000|2022-07-01 19:44:50|611.16|603.36|611.21|603.41|611.23|603.43|611.12|603.32|16
1656704700000|2022-07-01 19:45:00|611.2|603.4|611.55|603.75|611.75|603.95|611.2|603.4|27
1656704710000|2022-07-01 19:45:10|611.53|603.73|611.38|603.58|611.56|603.76|611.33|603.53|18
1656704720000|2022-07-01 19:45:20|611.39|603.59|611.25|603.45|611.39|603.59|611.19|603.39|17
1656704730000|2022-07-01 19:45:30|611.18|603.38|611.24|603.44|611.38|603.58|611.15|603.35|19
1656704740000|2022-07-01 19:45:40|611.26|603.46|611.31|603.51|611.31|603.51|611.1|603.3|18
1656704750000|2022-07-01 19:45:50|611.3|603.5|611.2|603.4|611.3|603.5|611.2|603.4|6
1656704760000|2022-07-01 19:46:00|611|603.2|611.02|603.22|611.27|603.47|610.99|603.19|8
1656704770000|2022-07-01 19:46:10|611.03|603.23|612.04|604.24|612.06|604.26|611.03|603.23|24
1656704780000|2022-07-01 19:46:20|612.07|604.27|612.58|604.78|612.58|604.78|612.07|604.27|16
1656704790000|2022-07-01 19:46:30|612.52|604.72|612.47|604.67|612.54|604.74|612.32|604.52|20
1656704800000|2022-07-01 19:46:40|612.44|604.64|612.42|604.62|612.56|604.76|612.31|604.51|23
1656704810000|2022-07-01 19:46:50|612.46|604.66|612.19|604.39|612.46|604.66|612.19|604.39|24
1656704820000|2022-07-01 19:47:00|612.2|604.4|612.38|604.58|612.44|604.64|612.14|604.34|18
1656704830000|2022-07-01 19:47:10|612.39|604.59|612.33|604.53|612.39|604.59|612.28|604.48|12
1656704840000|2022-07-01 19:47:20|612.34|604.54|612.74|604.94|612.81|605.01|612.34|604.54|18
1656704850000|2022-07-01 19:47:30|612.75|604.95|612.31|604.51|612.76|604.96|612.31|604.51|18
1656704860000|2022-07-01 19:47:40|612.32|604.52|612.34|604.54|612.43|604.63|612.31|604.51|18
1656704870000|2022-07-01 19:47:50|612.35|604.55|612.45|604.65|612.46|604.66|612.25|604.45|18
1656704880000|2022-07-01 19:48:00|612.41|604.61|612.25|604.45|612.42|604.62|612.2|604.4|16
1656704890000|2022-07-01 19:48:10|612.27|604.47|612.25|604.45|612.3|604.5|612.18|604.38|9
1656704900000|2022-07-01 19:48:20|612.21|604.41|612.25|604.45|612.27|604.47|612.19|604.39|8
1656704910000|2022-07-01 19:48:30|612.28|604.48|612.68|604.88|612.75|604.95|612.28|604.48|21
1656704920000|2022-07-01 19:48:40|612.69|604.89|612.46|604.66|612.79|604.99|612.46|604.66|21
1656704930000|2022-07-01 19:48:50|612.47|604.67|612.49|604.69|612.58|604.78|612.39|604.59|17
1656704940000|2022-07-01 19:49:00|612.52|604.72|612.61|604.81|612.7|604.9|612.45|604.65|13
1656704950000|2022-07-01 19:49:10|612.62|604.82|612.69|604.89|612.69|604.89|612.44|604.64|18
1656704960000|2022-07-01 19:49:20|612.7|604.9|612.92|605.12|613.05|605.25|612.54|604.74|22
1656704970000|2022-07-01 19:49:30|612.91|605.11|612.73|604.93|613.11|605.31|612.72|604.92|19
1656704980000|2022-07-01 19:49:40|612.75|604.95|613.23|605.43|613.23|605.43|612.55|604.75|23
1656704990000|2022-07-01 19:49:50|613.22|605.42|613.27|605.47|613.57|605.77|613.08|605.28|23
1656705000000|2022-07-01 19:50:00|613.28|605.48|612.86|605.06|613.31|605.51|612.38|604.58|27
1656705010000|2022-07-01 19:50:10|612.57|604.77|612.64|604.84|612.98|605.18|612.45|604.65|24
1656705020000|2022-07-01 19:50:20|612.63|604.83|612.76|604.96|612.93|605.13|612.59|604.79|21
1656705030000|2022-07-01 19:50:30|612.74|604.94|612.71|604.91|612.83|605.03|612.51|604.71|32
1656705040000|2022-07-01 19:50:40|612.7|604.9|612.61|604.81|612.71|604.91|612.52|604.72|21
1656705050000|2022-07-01 19:50:50|612.59|604.79|612.31|604.51|612.73|604.93|612.31|604.51|22
1656705060000|2022-07-01 19:51:00|612.32|604.52|612.44|604.64|612.57|604.77|612.29|604.49|23
1656705070000|2022-07-01 19:51:10|612.41|604.61|612.3|604.5|612.74|604.94|612.3|604.5|26
1656705080000|2022-07-01 19:51:20|612.32|604.52|612.34|604.54|612.42|604.62|612.32|604.52|15
1656705090000|2022-07-01 19:51:30|612.32|604.52|612.64|604.84|612.7|604.9|612.22|604.42|20
1656705100000|2022-07-01 19:51:40|612.69|604.89|612.52|604.72|612.79|604.99|612.44|604.64|24
1656705110000|2022-07-01 19:51:50|612.54|604.74|612.55|604.75|612.71|604.91|612.53|604.73|18
1656705120000|2022-07-01 19:52:00|612.53|604.73|612.68|604.88|612.78|604.98|612.46|604.66|20
1656705130000|2022-07-01 19:52:10|612.66|604.86|612.57|604.77|612.66|604.86|612.44|604.64|21
1656705140000|2022-07-01 19:52:20|612.56|604.76|612.41|604.61|612.56|604.76|612.34|604.54|17
1656705150000|2022-07-01 19:52:30|612.4|604.6|612.27|604.47|612.4|604.6|612.15|604.35|14
1656705160000|2022-07-01 19:52:40|612.28|604.48|612.28|604.48|612.35|604.55|612.14|604.34|22
1656705170000|2022-07-01 19:52:50|612.29|604.49|612.35|604.55|612.4|604.6|612.08|604.28|18
1656705180000|2022-07-01 19:53:00|612.36|604.56|612.2|604.4|612.36|604.56|612.14|604.34|18
1656705190000|2022-07-01 19:53:10|612.21|604.41|611.99|604.19|612.24|604.44|611.99|604.19|16
1656705200000|2022-07-01 19:53:20|612|604.2|611.8|604|612.03|604.23|611.79|603.99|16
1656705210000|2022-07-01 19:53:30|611.79|603.99|612.25|604.45|612.29|604.49|611.77|603.97|23
1656705220000|2022-07-01 19:53:40|612.19|604.39|611.9|604.1|612.37|604.57|611.9|604.1|14
1656705230000|2022-07-01 19:53:50|611.91|604.11|612.27|604.47|612.35|604.55|611.8|604|27
1656705240000|2022-07-01 19:54:00|612.29|604.49|612|604.2|612.29|604.49|612|604.2|22
1656705250000|2022-07-01 19:54:10|612.09|604.29|612.23|604.43|612.39|604.59|611.91|604.11|19
1656705260000|2022-07-01 19:54:20|612.22|604.42|612.36|604.56|612.38|604.58|611.97|604.17|15
1656705270000|2022-07-01 19:54:30|612.34|604.54|612.2|604.4|612.34|604.54|612.16|604.36|16
1656705280000|2022-07-01 19:54:40|612.21|604.41|612.61|604.81|612.87|605.07|612.21|604.41|22
1656705290000|2022-07-01 19:54:50|612.6|604.8|612.69|604.89|613.19|605.39|612.6|604.8|17
1656705300000|2022-07-01 19:55:00|612.68|604.88|612.7|604.9|612.72|604.92|612.35|604.55|21
1656705310000|2022-07-01 19:55:10|612.69|604.89|612.7|604.9|612.91|605.11|612.48|604.68|19
1656705320000|2022-07-01 19:55:20|612.71|604.91|612.66|604.86|613|605.2|612.58|604.78|15
1656705330000|2022-07-01 19:55:30|612.55|604.75|612.8|605|612.96|605.16|612.55|604.75|20
1656705340000|2022-07-01 19:55:40|612.83|605.03|613.12|605.32|613.12|605.32|612.76|604.96|13
1656705350000|2022-07-01 19:55:50|613.1|605.3|613.02|605.22|613.1|605.3|612.9|605.1|12
1656705360000|2022-07-01 19:56:00|613.05|605.25|613.05|605.25|613.08|605.28|613.05|605.25|7
1656705370000|2022-07-01 19:56:10|613.04|605.24|613.05|605.25|613.05|605.25|612.97|605.17|10
1656705380000|2022-07-01 19:56:20|613.03|605.23|613.21|605.41|613.22|605.42|612.95|605.15|12
1656705390000|2022-07-01 19:56:30|613.22|605.42|613.83|606.03|614|606.2|613.21|605.41|27
1656705400000|2022-07-01 19:56:40|613.8|606|613.32|605.52|613.81|606.01|613.23|605.43|22
1656705410000|2022-07-01 19:56:50|613.28|605.48|613.28|605.48|613.47|605.67|613.27|605.47|16
1656705420000|2022-07-01 19:57:00|613.3|605.5|613.34|605.54|613.68|605.88|613.18|605.38|25
1656705430000|2022-07-01 19:57:10|613.33|605.53|613.99|606.19|614.1|606.3|613.31|605.51|22
1656705440000|2022-07-01 19:57:20|613.96|606.16|614.1|606.3|614.1|606.3|613.85|606.05|24
1656705450000|2022-07-01 19:57:30|613.98|606.18|614.04|606.24|614.06|606.26|613.94|606.14|11
1656705460000|2022-07-01 19:57:40|614.06|606.26|614.03|606.23|614.08|606.28|613.94|606.14|8
1656705470000|2022-07-01 19:57:50|614.05|606.25|613.92|606.12|614.05|606.25|613.26|605.46|23
1656705480000|2022-07-01 19:58:00|613.64|605.84|613.35|605.55|613.64|605.84|613.26|605.46|22
1656705490000|2022-07-01 19:58:10|613.42|605.62|613.65|605.85|613.76|605.96|613.42|605.62|17
1656705500000|2022-07-01 19:58:20|613.62|605.82|613.75|605.95|613.79|605.99|613.58|605.78|25
1656705510000|2022-07-01 19:58:30|613.74|605.94|613.75|605.95|613.94|606.14|613.61|605.81|21
1656705520000|2022-07-01 19:58:40|613.7|605.9|613.93|606.13|614.03|606.23|613.66|605.86|22
1656705530000|2022-07-01 19:58:50|613.88|606.08|613.91|606.11|614.08|606.28|613.87|606.07|18
1656705540000|2022-07-01 19:59:00|613.92|606.12|613.31|605.51|614.01|606.21|613.25|605.45|16
1656705550000|2022-07-01 19:59:10|613.32|605.52|613.63|605.83|613.71|605.91|613.32|605.52|24
1656705560000|2022-07-01 19:59:20|613.62|605.82|614.31|606.51|614.33|606.53|613.62|605.82|23
1656705570000|2022-07-01 19:59:30|614.32|606.52|614.17|606.37|614.32|606.52|614.16|606.36|18
1656705580000|2022-07-01 19:59:40|614.18|606.38|614.29|606.49|614.29|606.49|614.12|606.32|23
1656705590000|2022-07-01 19:59:50|614.25|606.45|614.99|607.19|614.99|607.19|614.2|606.4|25
1656705600000|2022-07-01 20:00:00|614.97|607.17|615.29|607.49|615.64|607.84|614.58|606.78|26
1656705610000|2022-07-01 20:00:10|615.28|607.48|615.79|607.99|616.13|608.33|615.27|607.47|25
1656705620000|2022-07-01 20:00:20|615.78|607.98|615.38|607.58|616.15|608.35|615.38|607.58|27
1656705630000|2022-07-01 20:00:30|615.36|607.56|614.74|606.94|615.36|607.56|614.74|606.94|26
1656705640000|2022-07-01 20:00:40|615.27|607.47|615.11|607.31|615.34|607.54|615.11|607.31|23
1656705650000|2022-07-01 20:00:50|615.12|607.32|615.37|607.57|615.47|607.67|615.12|607.32|13
1656705660000|2022-07-01 20:01:00|615.38|607.58|615.34|607.54|615.72|607.92|615.3|607.5|22
1656705670000|2022-07-01 20:01:10|615.28|607.48|614.9|607.1|615.3|607.5|614.9|607.1|19
1656705680000|2022-07-01 20:01:20|614.91|607.11|614.35|606.55|615|607.2|614.32|606.52|23
1656705690000|2022-07-01 20:01:30|614.34|606.54|613.62|605.82|614.34|606.54|613.46|605.66|26
1656705700000|2022-07-01 20:01:40|613.63|605.83|614.06|606.26|614.06|606.26|613.53|605.73|16
1656705710000|2022-07-01 20:01:50|614.05|606.25|613.98|606.18|614.05|606.25|613.71|605.91|18
1656705720000|2022-07-01 20:02:00|613.95|606.15|614.3|606.5|614.34|606.54|613.91|606.11|23
1656705730000|2022-07-01 20:02:10|614.29|606.49|614.15|606.35|614.29|606.49|614.15|606.35|19
1656705740000|2022-07-01 20:02:20|614.13|606.33|614.26|606.46|614.26|606.46|613.99|606.19|20
1656705750000|2022-07-01 20:02:30|614.19|606.39|613.95|606.15|614.19|606.39|613.95|606.15|12
1656705760000|2022-07-01 20:02:40|613.97|606.17|613.81|606.01|614.11|606.31|613.81|606.01|15
1656705770000|2022-07-01 20:02:50|613.73|605.93|613.92|606.12|614.04|606.24|613.7|605.9|15
1656705780000|2022-07-01 20:03:00|613.64|605.84|613.53|605.73|613.7|605.9|613.38|605.58|25
1656705790000|2022-07-01 20:03:10|613.55|605.75|613.82|606.02|613.82|606.02|613.55|605.75|20
1656705800000|2022-07-01 20:03:20|614.09|606.29|614.31|606.51|614.37|606.57|614.09|606.29|18
1656705810000|2022-07-01 20:03:30|614.32|606.52|614.81|607.01|615.06|607.26|614.32|606.52|20
1656705820000|2022-07-01 20:03:40|614.79|606.99|614.91|607.11|614.94|607.14|614.48|606.68|20
1656705830000|2022-07-01 20:03:50|614.89|607.09|614.73|606.93|614.94|607.14|614.7|606.9|18
1656705840000|2022-07-01 20:04:00|614.75|606.95|614.88|607.08|615.15|607.35|614.75|606.95|14
1656705850000|2022-07-01 20:04:10|614.81|607.01|614.64|606.84|614.89|607.09|614.64|606.84|16
1656705860000|2022-07-01 20:04:20|614.59|606.79|614.59|606.79|614.84|607.04|614.51|606.71|8
1656705870000|2022-07-01 20:04:30|614.54|606.74|614.83|607.03|615.01|607.21|614.54|606.74|5
1656705880000|2022-07-01 20:04:40|614.82|607.02|614.78|606.98|614.82|607.02|614.78|606.98|4
1656705890000|2022-07-01 20:04:50|614.82|607.02|614.43|606.63|614.89|607.09|614.39|606.59|21
1656705900000|2022-07-01 20:05:00|614.45|606.65|614.41|606.61|614.47|606.67|614.41|606.61|5
1656705910000|2022-07-01 20:05:10|614.42|606.62|614.4|606.6|614.45|606.65|614.38|606.58|8
1656705920000|2022-07-01 20:05:20|614.43|606.63|614.38|606.58|614.43|606.63|614.38|606.58|5
1656705930000|2022-07-01 20:05:30|614.4|606.6|614.4|606.6|614.43|606.63|614.4|606.6|5
1656705940000|2022-07-01 20:05:40|614.41|606.61|614.63|606.83|614.66|606.86|614.41|606.61|10
1656705950000|2022-07-01 20:05:50|614.64|606.84|615.37|607.57|615.37|607.57|614.64|606.84|19
1656705960000|2022-07-01 20:06:00|615.38|607.58|615.94|608.14|616.15|608.35|615.38|607.58|25
1656705970000|2022-07-01 20:06:10|616.1|608.3|615.77|607.97|616.15|608.35|615.6|607.8|17
1656705980000|2022-07-01 20:06:20|615.78|607.98|616.06|608.26|616.1|608.3|615.76|607.96|16
1656705990000|2022-07-01 20:06:30|615.97|608.17|616.31|608.51|616.37|608.57|615.96|608.16|21
1656706000000|2022-07-01 20:06:40|616.33|608.53|615.88|608.08|616.33|608.53|615.85|608.05|25
1656706010000|2022-07-01 20:06:50|615.87|608.07|616.05|608.25|616.15|608.35|615.87|608.07|17
1656706020000|2022-07-01 20:07:00|616.06|608.26|616.41|608.61|616.69|608.89|616.05|608.25|34
1656706030000|2022-07-01 20:07:10|616.39|608.59|616.36|608.56|616.64|608.84|616.26|608.46|24
1656706040000|2022-07-01 20:07:20|616.35|608.55|616.55|608.75|616.7|608.9|616.29|608.49|27
1656706050000|2022-07-01 20:07:30|616.53|608.73|616.34|608.54|616.57|608.77|616.18|608.38|26
1656706060000|2022-07-01 20:07:40|616.32|608.52|616.9|609.1|616.9|609.1|616.26|608.46|25
1656706070000|2022-07-01 20:07:50|616.97|609.17|616.68|608.88|617|609.2|616.55|608.75|19
1656706080000|2022-07-01 20:08:00|616.69|608.89|616.78|608.98|616.96|609.16|616.53|608.73|20
1656706090000|2022-07-01 20:08:10|616.79|608.99|617.17|609.37|617.28|609.48|616.79|608.99|25
1656706100000|2022-07-01 20:08:20|617.2|609.4|617.65|609.85|617.75|609.95|617.13|609.33|23
1656706110000|2022-07-01 20:08:30|617.6|609.8|617.71|609.91|617.93|610.13|617.59|609.79|21
1656706120000|2022-07-01 20:08:40|617.59|609.79|618.5|610.7|618.58|610.78|617.59|609.79|29
1656706130000|2022-07-01 20:08:50|618.54|610.74|618.98|611.18|619|611.2|618.44|610.64|32
1656706140000|2022-07-01 20:09:00|619.03|611.23|619.33|611.53|619.48|611.68|619.03|611.23|33
1656706150000|2022-07-01 20:09:10|619.43|611.63|619.47|611.67|620.24|612.44|619.43|611.63|30
1656706160000|2022-07-01 20:09:20|619.51|611.71|620.03|612.23|620.1|612.3|619.49|611.69|32
1656706170000|2022-07-01 20:09:30|620.04|612.24|620.22|612.42|620.36|612.56|620.04|612.24|26
1656706180000|2022-07-01 20:09:40|620.23|612.43|620.11|612.31|620.44|612.64|620.11|612.31|26
1656706190000|2022-07-01 20:09:50|620.12|612.32|621.09|613.29|621.21|613.41|620.12|612.32|28
1656706200000|2022-07-01 20:10:00|621.11|613.31|621.08|613.28|621.2|613.4|621.07|613.27|25
1656706210000|2022-07-01 20:10:10|621.09|613.29|621.21|613.41|621.21|613.41|621.07|613.27|28
1656706220000|2022-07-01 20:10:20|621.2|613.4|621.32|613.52|621.32|613.52|621.2|613.4|25
1656706230000|2022-07-01 20:10:30|621.33|613.53|621.25|613.45|621.78|613.98|621.25|613.45|25
1656706240000|2022-07-01 20:10:40|621.26|613.46|621.22|613.42|621.37|613.57|621.17|613.37|23
1656706250000|2022-07-01 20:10:50|621.23|613.43|621.28|613.48|621.34|613.54|621.19|613.39|20
1656706260000|2022-07-01 20:11:00|621.21|613.41|621.29|613.49|621.33|613.53|621.15|613.35|24
1656706270000|2022-07-01 20:11:10|621.3|613.5|621.17|613.37|621.32|613.52|621.17|613.37|19
1656706280000|2022-07-01 20:11:20|621.19|613.39|621.31|613.51|621.31|613.51|621.17|613.37|16
1656706290000|2022-07-01 20:11:30|621.32|613.52|620.52|612.72|621.32|613.52|620.51|612.71|21
1656706300000|2022-07-01 20:11:40|620.5|612.7|620.38|612.58|620.51|612.71|620.38|612.58|22
1656706310000|2022-07-01 20:11:50|620.36|612.56|620.5|612.7|620.52|612.72|620.36|612.56|12
1656706320000|2022-07-01 20:12:00|620.45|612.65|620.6|612.8|620.73|612.93|620.42|612.62|22
1656706330000|2022-07-01 20:12:10|620.58|612.78|620.17|612.37|620.58|612.78|619.96|612.16|24
1656706340000|2022-07-01 20:12:20|620.26|612.46|620.26|612.46|620.42|612.62|620.15|612.35|19
1656706350000|2022-07-01 20:12:30|620.25|612.45|620.21|612.41|620.28|612.48|620.2|612.4|16
1656706360000|2022-07-01 20:12:40|620.2|612.4|620.21|612.41|620.35|612.55|620.17|612.37|19
1656706370000|2022-07-01 20:12:50|620.22|612.42|619.43|611.63|620.24|612.44|619.39|611.59|22
1656706380000|2022-07-01 20:13:00|619.45|611.65|620.25|612.45|620.27|612.47|619.44|611.64|16
1656706390000|2022-07-01 20:13:10|620.23|612.43|620.19|612.39|620.23|612.43|620.18|612.38|9
1656706400000|2022-07-01 20:13:20|620.15|612.35|620.12|612.32|620.15|612.35|620.04|612.24|11
1656706410000|2022-07-01 20:13:30|620.16|612.36|619.44|611.64|620.16|612.36|619.43|611.63|12
1656706420000|2022-07-01 20:13:40|619.41|611.61|619.36|611.56|619.45|611.65|619.36|611.56|6
1656706430000|2022-07-01 20:13:50|619.35|611.55|619.34|611.54|619.42|611.62|619.04|611.24|13
1656706440000|2022-07-01 20:14:00|619.3|611.5|619.11|611.31|619.3|611.5|619.1|611.3|15
1656706450000|2022-07-01 20:14:10|619.12|611.32|619.1|611.3|619.22|611.42|619.1|611.3|22
1656706460000|2022-07-01 20:14:20|619.41|611.61|619.44|611.64|619.6|611.8|619.36|611.56|23
1656706470000|2022-07-01 20:14:30|619.35|611.55|619.32|611.52|619.48|611.68|619.32|611.52|11
1656706480000|2022-07-01 20:14:40|619.31|611.51|619.33|611.53|619.41|611.61|619.26|611.46|16
1656706490000|2022-07-01 20:14:50|619.37|611.57|619.29|611.49|619.37|611.57|619.25|611.45|10
1656706500000|2022-07-01 20:15:00|619.31|611.51|619.78|611.98|619.8|612|619.31|611.51|18
1656706510000|2022-07-01 20:15:10|619.53|611.73|619.8|612|619.92|612.12|619.51|611.71|11
1656706520000|2022-07-01 20:15:20|619.78|611.98|620.69|612.89|620.74|612.94|619.68|611.88|18
1656706530000|2022-07-01 20:15:30|620.74|612.94|620.56|612.76|620.74|612.94|620.55|612.75|14
1656706540000|2022-07-01 20:15:40|620.66|612.86|620.15|612.35|620.66|612.86|620.15|612.35|17
1656706550000|2022-07-01 20:15:50|620.18|612.38|620.28|612.48|620.33|612.53|620.18|612.38|11
1656706560000|2022-07-01 20:16:00|620.29|612.49|620.27|612.47|620.35|612.55|620.26|612.46|13
1656706570000|2022-07-01 20:16:10|620.28|612.48|620.6|612.8|620.6|612.8|620.25|612.45|14
1656706580000|2022-07-01 20:16:20|620.59|612.79|619.34|611.54|620.59|612.79|619.34|611.54|30
1656706590000|2022-07-01 20:16:30|619.33|611.53|619.4|611.6|620.1|612.3|619.28|611.48|24
1656706600000|2022-07-01 20:16:40|619.46|611.66|619.31|611.51|619.89|612.09|619.29|611.49|25
1656706610000|2022-07-01 20:16:50|619.32|611.52|620.18|612.38|620.21|612.41|619.32|611.52|24
1656706620000|2022-07-01 20:17:00|620.19|612.39|620.54|612.74|620.66|612.86|620.16|612.36|29
1656706630000|2022-07-01 20:17:10|620.52|612.72|621.48|613.68|621.48|613.68|620.35|612.55|28
1656706640000|2022-07-01 20:17:20|621.46|613.66|621.32|613.52|621.46|613.66|621.14|613.34|19
1656706650000|2022-07-01 20:17:30|621.33|613.53|621.19|613.39|621.36|613.56|620.76|612.96|25
1656706660000|2022-07-01 20:17:40|621.18|613.38|620.79|612.99|621.26|613.46|620.53|612.73|21
1656706670000|2022-07-01 20:17:50|620.8|613|620.9|613.1|621.11|613.31|620.77|612.97|24
1656706680000|2022-07-01 20:18:00|620.97|613.17|620.76|612.96|621.09|613.29|620.73|612.93|29
1656706690000|2022-07-01 20:18:10|620.75|612.95|621.28|613.48|621.37|613.57|620.69|612.89|22
1656706700000|2022-07-01 20:18:20|621.27|613.47|621.57|613.77|621.57|613.77|621.23|613.43|21
1656706710000|2022-07-01 20:18:30|621.58|613.78|622.32|614.52|622.32|614.52|621.52|613.72|26
1656706720000|2022-07-01 20:18:40|622.51|614.71|622.65|614.85|622.69|614.89|622.25|614.45|32
1656706730000|2022-07-01 20:18:50|622.71|614.91|624.39|616.59|624.6|616.8|622.71|614.91|35
1656706740000|2022-07-01 20:19:00|624.42|616.62|624.28|616.48|624.98|617.18|624.19|616.39|34
1656706750000|2022-07-01 20:19:10|624.23|616.43|625.13|617.33|625.23|617.43|624.16|616.36|32
1656706760000|2022-07-01 20:19:20|625.16|617.36|624.91|617.11|625.82|618.02|624.86|617.06|33
1656706770000|2022-07-01 20:19:30|624.97|617.17|624.81|617.01|625.3|617.5|624.76|616.96|30
1656706780000|2022-07-01 20:19:40|624.89|617.09|625.28|617.48|625.29|617.49|624.72|616.92|29
1656706790000|2022-07-01 20:19:50|625.31|617.51|625.35|617.55|625.55|617.75|625.21|617.41|28
1656706800000|2022-07-01 20:20:00|625.36|617.56|625.23|617.43|625.4|617.6|625.16|617.36|20
1656706810000|2022-07-01 20:20:10|625.3|617.5|624.5|616.7|625.3|617.5|624.5|616.7|22
1656706820000|2022-07-01 20:20:20|624.53|616.73|625.12|617.32|625.17|617.37|624.49|616.69|25
1656706830000|2022-07-01 20:20:30|625.13|617.33|624.49|616.69|625.16|617.36|624.49|616.69|25
1656706840000|2022-07-01 20:20:40|624.48|616.68|624.45|616.65|625.2|617.4|624.39|616.59|32
1656706850000|2022-07-01 20:20:50|624.46|616.66|625.15|617.35|625.15|617.35|624.44|616.64|24
1656706860000|2022-07-01 20:21:00|625.31|617.51|625.49|617.69|625.53|617.73|625.26|617.46|20
1656706870000|2022-07-01 20:21:10|625.33|617.53|626.13|618.33|626.71|618.91|625.33|617.53|35
1656706880000|2022-07-01 20:21:20|626.36|618.56|625.65|617.85|626.47|618.67|625.61|617.81|33
1656706890000|2022-07-01 20:21:30|625.71|617.91|625.17|617.37|625.78|617.98|625.14|617.34|28
1656706900000|2022-07-01 20:21:40|625.31|617.51|625.4|617.6|625.5|617.7|625.24|617.44|22
1656706910000|2022-07-01 20:21:50|625.37|617.57|625.35|617.55|625.38|617.58|625.28|617.48|18
1656706920000|2022-07-01 20:22:00|625.37|617.57|625.2|617.4|625.37|617.57|624.9|617.1|20
1656706930000|2022-07-01 20:22:10|625.23|617.43|625.45|617.65|625.89|618.09|625.06|617.26|33
1656706940000|2022-07-01 20:22:20|625.39|617.59|625.32|617.52|625.42|617.62|625.26|617.46|26
1656706950000|2022-07-01 20:22:30|625.3|617.5|625.34|617.54|625.62|617.82|625.29|617.49|23
1656706960000|2022-07-01 20:22:40|625.28|617.48|624.66|616.86|625.37|617.57|624.66|616.86|20
1656706970000|2022-07-01 20:22:50|624.88|617.08|624.31|616.51|625.02|617.22|624.29|616.49|29
1656706980000|2022-07-01 20:23:00|624.29|616.49|624.21|616.41|624.31|616.51|624.14|616.34|26
1656706990000|2022-07-01 20:23:10|624.22|616.42|623.89|616.09|624.25|616.45|623.77|615.97|22
1656707000000|2022-07-01 20:23:20|623.88|616.08|623.73|615.93|624|616.2|623.42|615.62|23
1656707010000|2022-07-01 20:23:30|623.45|615.65|623.38|615.58|623.46|615.66|623.33|615.53|23
1656707020000|2022-07-01 20:23:40|623.34|615.54|623.68|615.88|623.83|616.03|623.34|615.54|29
1656707030000|2022-07-01 20:23:50|623.64|615.84|623.4|615.6|623.65|615.85|623.4|615.6|25
1656707040000|2022-07-01 20:24:00|623.41|615.61|623.25|615.45|623.71|615.91|623.25|615.45|31
1656707050000|2022-07-01 20:24:10|622.96|615.16|622.85|615.05|623.12|615.32|622.69|614.89|31
1656707060000|2022-07-01 20:24:20|622.82|615.02|622.71|614.91|623.02|615.22|622.59|614.79|30
1656707070000|2022-07-01 20:24:30|622.8|615|622.56|614.76|622.8|615|622.56|614.76|25
1656707080000|2022-07-01 20:24:40|622.58|614.78|622.79|614.99|622.94|615.14|622.5|614.7|26
1656707090000|2022-07-01 20:24:50|622.75|614.95|622.77|614.97|623.16|615.36|622.73|614.93|22
1656707100000|2022-07-01 20:25:00|622.78|614.98|622.87|615.07|622.9|615.1|622.78|614.98|13
1656707110000|2022-07-01 20:25:10|622.8|615|622.33|614.53|622.81|615.01|622.31|614.51|24
1656707120000|2022-07-01 20:25:20|622.34|614.54|622.38|614.58|622.45|614.65|622.2|614.4|20
1656707130000|2022-07-01 20:25:30|622.43|614.63|622.26|614.46|622.43|614.63|622.21|614.41|21
1656707140000|2022-07-01 20:25:40|622.27|614.47|622.25|614.45|622.3|614.5|622.22|614.42|17
1656707150000|2022-07-01 20:25:50|622.26|614.46|623.35|615.55|623.43|615.63|622.26|614.46|26
1656707160000|2022-07-01 20:26:00|623.38|615.58|625|617.2|625|617.2|623.22|615.42|34
1656707170000|2022-07-01 20:26:10|625.01|617.21|624.43|616.63|625.06|617.26|624.39|616.59|30
1656707180000|2022-07-01 20:26:20|624.45|616.65|624.4|616.6|624.46|616.66|624.27|616.47|21
1656707190000|2022-07-01 20:26:30|624.39|616.59|624.62|616.82|624.85|617.05|624.35|616.55|24
1656707200000|2022-07-01 20:26:40|624.63|616.83|625.09|617.29|625.21|617.41|624.63|616.83|30
1656707210000|2022-07-01 20:26:50|625.11|617.31|625.11|617.31|625.26|617.46|625.05|617.25|22
1656707220000|2022-07-01 20:27:00|625.13|617.33|625.42|617.62|625.45|617.65|625.13|617.33|22
1656707230000|2022-07-01 20:27:10|625.47|617.67|624.83|617.03|625.47|617.67|624.79|616.99|18
1656707240000|2022-07-01 20:27:20|624.81|617.01|624.85|617.05|624.86|617.06|624.78|616.98|15
1656707250000|2022-07-01 20:27:30|624.84|617.04|624.44|616.64|624.85|617.05|624.39|616.59|16
1656707260000|2022-07-01 20:27:40|624.43|616.63|624.26|616.46|624.43|616.63|624.16|616.36|23
1656707270000|2022-07-01 20:27:50|624.25|616.45|624.22|616.42|624.3|616.5|623.88|616.08|27
1656707280000|2022-07-01 20:28:00|624.17|616.37|624.25|616.45|624.33|616.53|624.06|616.26|21
1656707290000|2022-07-01 20:28:10|624.35|616.55|624.61|616.81|624.61|616.81|624.24|616.44|20
1656707300000|2022-07-01 20:28:20|624.6|616.8|624.34|616.54|624.62|616.82|624.26|616.46|25
1656707310000|2022-07-01 20:28:30|624.33|616.53|624.36|616.56|624.49|616.69|624.33|616.53|15
1656707320000|2022-07-01 20:28:40|624.37|616.57|624.22|616.42|624.44|616.64|624.22|616.42|15
1656707330000|2022-07-01 20:28:50|624.21|616.41|624.3|616.5|624.4|616.6|624.21|616.41|18
1656707340000|2022-07-01 20:29:00|624.33|616.53|624.32|616.52|624.38|616.58|624.24|616.44|17
1656707350000|2022-07-01 20:29:10|624.33|616.53|624.38|616.58|624.39|616.59|624.25|616.45|21
1656707360000|2022-07-01 20:29:20|624.32|616.52|624.06|616.26|624.38|616.58|624.06|616.26|20
1656707370000|2022-07-01 20:29:30|624.08|616.28|624.08|616.28|624.16|616.36|623.78|615.98|22
1656707380000|2022-07-01 20:29:40|624.06|616.26|623.3|615.5|624.07|616.27|623.3|615.5|23
1656707390000|2022-07-01 20:29:50|623.27|615.47|623.34|615.54|623.4|615.6|623.27|615.47|24
1656707400000|2022-07-01 20:30:00|623.33|615.53|623.25|615.45|623.38|615.58|623.21|615.41|25
1656707410000|2022-07-01 20:30:10|623.2|615.4|623.2|615.4|623.31|615.51|623.13|615.33|25
1656707420000|2022-07-01 20:30:20|623.19|615.39|623.12|615.32|623.27|615.47|622.95|615.15|22
1656707430000|2022-07-01 20:30:30|623.13|615.33|623.12|615.32|623.14|615.34|622.96|615.16|15
1656707440000|2022-07-01 20:30:40|623.14|615.34|623.2|615.4|623.23|615.43|623.03|615.23|25
1656707450000|2022-07-01 20:30:50|623.17|615.37|623.65|615.85|623.67|615.87|623.13|615.33|26
1656707460000|2022-07-01 20:31:00|623.66|615.86|623.96|616.16|624.02|616.22|623.58|615.78|23
1656707470000|2022-07-01 20:31:10|623.99|616.19|623.79|615.99|624.02|616.22|623.77|615.97|28
1656707480000|2022-07-01 20:31:20|623.8|616|623.97|616.17|624.05|616.25|623.8|616|17
1656707490000|2022-07-01 20:31:30|624.04|616.24|624.13|616.33|624.2|616.4|624.04|616.24|22
1656707500000|2022-07-01 20:31:40|624.08|616.28|624.54|616.74|624.59|616.79|624.08|616.28|24
1656707510000|2022-07-01 20:31:50|624.5|616.7|624.38|616.58|624.6|616.8|624.36|616.56|26
1656707520000|2022-07-01 20:32:00|624.36|616.56|624.08|616.28|624.41|616.61|623.95|616.15|24
1656707530000|2022-07-01 20:32:10|624.11|616.31|624.19|616.39|624.22|616.42|623.94|616.14|24
1656707540000|2022-07-01 20:32:20|624.1|616.3|624.24|616.44|624.34|616.54|623.98|616.18|21
1656707550000|2022-07-01 20:32:30|624.25|616.45|624.14|616.34|624.31|616.51|624.14|616.34|23
1656707560000|2022-07-01 20:32:40|624.16|616.36|624.08|616.28|624.21|616.41|624.08|616.28|18
1656707570000|2022-07-01 20:32:50|624.09|616.29|624.06|616.26|624.14|616.34|623.91|616.11|21
1656707580000|2022-07-01 20:33:00|624.1|616.3|623.54|615.74|624.1|616.3|623.53|615.73|23
1656707590000|2022-07-01 20:33:10|623.51|615.71|623.43|615.63|623.54|615.74|623.26|615.46|20
1656707600000|2022-07-01 20:33:20|623.4|615.6|622.39|614.59|623.4|615.6|622.36|614.56|28
1656707610000|2022-07-01 20:33:30|622.41|614.61|622.48|614.68|622.62|614.82|622.33|614.53|31
1656707620000|2022-07-01 20:33:40|622.47|614.67|622.37|614.57|622.75|614.95|622.37|614.57|29
1656707630000|2022-07-01 20:33:50|622.35|614.55|622.41|614.61|622.42|614.62|622.22|614.42|22
1656707640000|2022-07-01 20:34:00|622.4|614.6|622.28|614.48|622.4|614.6|622.24|614.44|20
1656707650000|2022-07-01 20:34:10|622.29|614.49|622.38|614.58|622.38|614.58|622.22|614.42|24
1656707660000|2022-07-01 20:34:20|622.37|614.57|622.36|614.56|622.71|614.91|622.36|614.56|29
1656707670000|2022-07-01 20:34:30|622.33|614.53|622.41|614.61|622.47|614.67|622.33|614.53|19
1656707680000|2022-07-01 20:34:40|622.43|614.63|622.59|614.79|622.85|615.05|622.41|614.61|26
1656707690000|2022-07-01 20:34:50|622.61|614.81|622.71|614.91|622.81|615.01|622.59|614.79|21
1656707700000|2022-07-01 20:35:00|622.72|614.92|622.77|614.97|622.9|615.1|622.72|614.92|24
1656707710000|2022-07-01 20:35:10|622.82|615.02|622.71|614.91|622.88|615.08|622.66|614.86|21
1656707720000|2022-07-01 20:35:20|622.7|614.9|622.25|614.45|622.7|614.9|622.22|614.42|29
1656707730000|2022-07-01 20:35:30|622.23|614.43|622|614.2|622.41|614.61|621.98|614.18|29
1656707740000|2022-07-01 20:35:40|621.99|614.19|622.06|614.26|622.12|614.32|621.93|614.13|25
1656707750000|2022-07-01 20:35:50|622.05|614.25|622.05|614.25|622.26|614.46|621.97|614.17|23
1656707760000|2022-07-01 20:36:00|622.19|614.39|622.29|614.49|622.3|614.5|622.05|614.25|20
1656707770000|2022-07-01 20:36:10|622.22|614.42|622.17|614.37|622.32|614.52|622.17|614.37|20
1656707780000|2022-07-01 20:36:20|622.18|614.38|621.46|613.66|622.18|614.38|621.46|613.66|23
1656707790000|2022-07-01 20:36:30|621.44|613.64|621.44|613.64|621.47|613.67|621.44|613.64|9
1656707800000|2022-07-01 20:36:40|621.38|613.58|620.46|612.66|621.38|613.58|620.46|612.66|19
1656707810000|2022-07-01 20:36:50|620.45|612.65|620.08|612.28|620.61|612.81|620.08|612.28|27
1656707820000|2022-07-01 20:37:00|619.98|612.18|620.4|612.6|620.42|612.62|619.95|612.15|21
1656707830000|2022-07-01 20:37:10|620.39|612.59|620.73|612.93|621.02|613.22|620.36|612.56|28
1656707840000|2022-07-01 20:37:20|620.72|612.92|620.97|613.17|620.97|613.17|620.72|612.92|16
1656707850000|2022-07-01 20:37:30|620.96|613.16|620.91|613.11|620.96|613.16|620.91|613.11|12
1656707860000|2022-07-01 20:37:40|620.92|613.12|620.91|613.11|620.96|613.16|620.9|613.1|14
1656707870000|2022-07-01 20:37:50|620.9|613.1|620.74|612.94|620.91|613.11|620.55|612.75|21
1656707880000|2022-07-01 20:38:00|620.69|612.89|620.68|612.88|620.73|612.93|620.45|612.65|25
1656707890000|2022-07-01 20:38:10|620.66|612.86|620.71|612.91|620.75|612.95|620.66|612.86|11
1656707900000|2022-07-01 20:38:20|620.75|612.95|620.63|612.83|620.75|612.95|620.63|612.83|4
1656707910000|2022-07-01 20:38:30|620.66|612.86|620.8|613|620.8|613|620.6|612.8|22
1656707920000|2022-07-01 20:38:40|620.79|612.99|620.64|612.84|620.79|612.99|620.64|612.84|14
1656707930000|2022-07-01 20:38:50|620.68|612.88|620.59|612.79|620.7|612.9|620.57|612.77|21
1656707940000|2022-07-01 20:39:00|620.62|612.82|620.47|612.67|620.75|612.95|620.47|612.67|19
1656707950000|2022-07-01 20:39:10|620.46|612.66|620.15|612.35|620.49|612.69|620.13|612.33|14
1656707960000|2022-07-01 20:39:20|620.2|612.4|619.95|612.15|620.2|612.4|619.95|612.15|16
1656707970000|2022-07-01 20:39:30|619.94|612.14|619.95|612.15|619.99|612.19|619.93|612.13|14
1656707980000|2022-07-01 20:39:40|619.94|612.14|619.93|612.13|619.99|612.19|619.93|612.13|11
1656707990000|2022-07-01 20:39:50|619.96|612.16|619.99|612.19|619.99|612.19|619.94|612.14|12
1656708000000|2022-07-01 20:40:00|619.98|612.18|619.95|612.15|620.09|612.29|619.92|612.12|26
1656708010000|2022-07-01 20:40:10|619.93|612.13|619.95|612.15|620.04|612.24|619.92|612.12|17
1656708020000|2022-07-01 20:40:20|619.97|612.17|619.99|612.19|619.99|612.19|619.93|612.13|18
1656708030000|2022-07-01 20:40:30|619.96|612.16|619.99|612.19|620.05|612.25|619.96|612.16|18
1656708040000|2022-07-01 20:40:40|619.98|612.18|620.06|612.26|620.07|612.27|619.93|612.13|27
1656708050000|2022-07-01 20:40:50|620.04|612.24|620.7|612.9|620.71|612.91|620.04|612.24|21
1656708060000|2022-07-01 20:41:00|620.69|612.89|620.44|612.64|620.69|612.89|620.41|612.61|27
1656708070000|2022-07-01 20:41:10|620.49|612.69|620.42|612.62|620.49|612.69|620.34|612.54|21
1656708080000|2022-07-01 20:41:20|620.41|612.61|620.41|612.61|620.44|612.64|620.33|612.53|18
1656708090000|2022-07-01 20:41:30|620.4|612.6|620.41|612.61|620.53|612.73|620.4|612.6|16
1656708100000|2022-07-01 20:41:40|620.4|612.6|620.1|612.3|620.45|612.65|620.09|612.29|22
1656708110000|2022-07-01 20:41:50|620.09|612.29|620.36|612.56|620.44|612.64|620.09|612.29|19
1656708120000|2022-07-01 20:42:00|620.44|612.64|620.32|612.52|620.44|612.64|620.27|612.47|20
1656708130000|2022-07-01 20:42:10|620.38|612.58|620.37|612.57|620.38|612.58|620.3|612.5|11
1656708140000|2022-07-01 20:42:20|620.36|612.56|620.08|612.28|620.36|612.56|620.06|612.26|24
1656708150000|2022-07-01 20:42:30|620.07|612.27|619.48|611.68|620.08|612.28|619.33|611.53|26
1656708160000|2022-07-01 20:42:40|619.47|611.67|619.45|611.65|619.47|611.67|619.3|611.5|24
1656708170000|2022-07-01 20:42:50|619.59|611.79|619.57|611.77|619.72|611.92|619.48|611.68|23
1656708180000|2022-07-01 20:43:00|619.56|611.76|619.51|611.71|619.59|611.79|619.44|611.64|20
1656708190000|2022-07-01 20:43:10|619.5|611.7|619.57|611.77|619.57|611.77|619.41|611.61|18
1656708200000|2022-07-01 20:43:20|619.68|611.88|619.75|611.95|619.82|612.02|619.66|611.86|24
1656708210000|2022-07-01 20:43:30|619.8|612|619.88|612.08|619.93|612.13|619.78|611.98|19
1656708220000|2022-07-01 20:43:40|619.71|611.91|620.05|612.25|620.05|612.25|619.7|611.9|21
1656708230000|2022-07-01 20:43:50|620.06|612.26|620.28|612.48|620.28|612.48|620.06|612.26|17
1656708240000|2022-07-01 20:44:00|620.3|612.5|620.19|612.39|620.3|612.5|620.19|612.39|16
1656708250000|2022-07-01 20:44:10|620.18|612.38|619.91|612.11|620.18|612.38|619.89|612.09|20
1656708260000|2022-07-01 20:44:20|619.9|612.1|619.97|612.17|620.03|612.23|619.89|612.09|19
1656708270000|2022-07-01 20:44:30|619.96|612.16|619.46|611.66|619.97|612.17|619.23|611.43|28
1656708280000|2022-07-01 20:44:40|619.45|611.65|619.43|611.63|619.48|611.68|619.33|611.53|23
1656708290000|2022-07-01 20:44:50|619.44|611.64|619.46|611.66|619.52|611.72|619.38|611.58|23
1656708300000|2022-07-01 20:45:00|619.45|611.65|619.44|611.64|619.47|611.67|619.38|611.58|24
1656708310000|2022-07-01 20:45:10|619.43|611.63|619.32|611.52|619.43|611.63|619.25|611.45|20
1656708320000|2022-07-01 20:45:20|619.33|611.53|619.98|612.18|619.98|612.18|619.22|611.42|21
1656708330000|2022-07-01 20:45:30|619.99|612.19|619.89|612.09|619.99|612.19|619.85|612.05|20
1656708340000|2022-07-01 20:45:40|619.9|612.1|619.97|612.17|620.03|612.23|619.88|612.08|14
1656708350000|2022-07-01 20:45:50|619.94|612.14|619.9|612.1|619.94|612.14|619.74|611.94|16
1656708360000|2022-07-01 20:46:00|619.87|612.07|619.9|612.1|619.93|612.13|619.84|612.04|11
1656708370000|2022-07-01 20:46:10|620.01|612.21|619.9|612.1|620.01|612.21|619.84|612.04|21
1656708380000|2022-07-01 20:46:20|619.89|612.09|619.84|612.04|619.96|612.16|619.82|612.02|22
1656708390000|2022-07-01 20:46:30|619.85|612.05|619.87|612.07|619.87|612.07|619.82|612.02|10
1656708400000|2022-07-01 20:46:40|619.86|612.06|619.85|612.05|619.93|612.13|619.74|611.94|21
1656708410000|2022-07-01 20:46:50|619.92|612.12|619.9|612.1|620|612.2|619.85|612.05|21
1656708420000|2022-07-01 20:47:00|619.87|612.07|619.87|612.07|619.94|612.14|619.86|612.06|18
1656708430000|2022-07-01 20:47:10|619.82|612.02|619.83|612.03|619.96|612.16|619.81|612.01|23
1656708440000|2022-07-01 20:47:20|620.01|612.21|620.09|612.29|620.19|612.39|619.99|612.19|22
1656708450000|2022-07-01 20:47:30|620.05|612.25|620.13|612.33|620.23|612.43|620.05|612.25|25
1656708460000|2022-07-01 20:47:40|620.15|612.35|620.65|612.85|620.87|613.07|620.15|612.35|23
1656708470000|2022-07-01 20:47:50|620.67|612.87|620.52|612.72|620.67|612.87|620.43|612.63|19
1656708480000|2022-07-01 20:48:00|620.68|612.88|621.05|613.25|621.19|613.39|620.68|612.88|30
1656708490000|2022-07-01 20:48:10|621.07|613.27|621.27|613.47|621.3|613.5|621.05|613.25|25
1656708500000|2022-07-01 20:48:20|621.26|613.46|621.15|613.35|621.27|613.47|621.12|613.32|29
1656708510000|2022-07-01 20:48:30|621.13|613.33|621.4|613.6|621.4|613.6|621.09|613.29|21
1656708520000|2022-07-01 20:48:40|621.42|613.62|621.63|613.83|621.68|613.88|621.42|613.62|25
1656708530000|2022-07-01 20:48:50|621.73|613.93|621.42|613.62|621.83|614.03|621.41|613.61|24
1656708540000|2022-07-01 20:49:00|621.43|613.63|621.46|613.66|621.88|614.08|621.43|613.63|17
1656708550000|2022-07-01 20:49:10|621.47|613.67|621.46|613.66|621.49|613.69|621.46|613.66|10
1656708560000|2022-07-01 20:49:20|621.48|613.68|621.36|613.56|621.48|613.68|621.36|613.56|12
1656708570000|2022-07-01 20:49:30|621.34|613.54|621.36|613.56|621.38|613.58|621.32|613.52|11
1656708580000|2022-07-01 20:49:40|621.34|613.54|621.31|613.51|621.39|613.59|621.3|613.5|15
1656708590000|2022-07-01 20:49:50|621.3|613.5|621.53|613.73|621.59|613.79|621.3|613.5|26
1656708600000|2022-07-01 20:50:00|621.42|613.62|621.87|614.07|621.99|614.19|621.42|613.62|32
1656708610000|2022-07-01 20:50:10|621.9|614.1|622.41|614.61|622.59|614.79|621.9|614.1|24
1656708620000|2022-07-01 20:50:20|622.4|614.6|622.36|614.56|622.43|614.63|622.28|614.48|13
1656708630000|2022-07-01 20:50:30|622.32|614.52|622.23|614.43|622.37|614.57|622.18|614.38|18
1656708640000|2022-07-01 20:50:40|622.22|614.42|622.23|614.43|622.29|614.49|622.12|614.32|22
1656708650000|2022-07-01 20:50:50|622.08|614.28|621.87|614.07|622.08|614.28|621.45|613.65|26
1656708660000|2022-07-01 20:51:00|621.85|614.05|621.9|614.1|621.91|614.11|621.66|613.86|23
1656708670000|2022-07-01 20:51:10|621.89|614.09|622.06|614.26|622.23|614.43|621.89|614.09|18
1656708680000|2022-07-01 20:51:20|622.05|614.25|622.09|614.29|622.16|614.36|622.02|614.22|13
1656708690000|2022-07-01 20:51:30|622.08|614.28|621.87|614.07|622.11|614.31|621.87|614.07|18
1656708700000|2022-07-01 20:51:40|621.89|614.09|621.19|613.39|621.98|614.18|621.19|613.39|24
1656708710000|2022-07-01 20:51:50|621.21|613.41|621.3|613.5|621.32|613.52|620.94|613.14|28
1656708720000|2022-07-01 20:52:00|621.28|613.48|621.24|613.44|621.31|613.51|621.2|613.4|24
1656708730000|2022-07-01 20:52:10|621.23|613.43|621.42|613.62|621.59|613.79|621.17|613.37|23
1656708740000|2022-07-01 20:52:20|621.43|613.63|621.99|614.19|621.99|614.19|621.36|613.56|20
1656708750000|2022-07-01 20:52:30|621.97|614.17|622.05|614.25|622.07|614.27|621.75|613.95|21
1656708760000|2022-07-01 20:52:40|622|614.2|621.87|614.07|622.1|614.3|621.85|614.05|27
1656708770000|2022-07-01 20:52:50|621.89|614.09|621.99|614.19|622.03|614.23|621.79|613.99|18
1656708780000|2022-07-01 20:53:00|621.98|614.18|621.94|614.14|621.98|614.18|621.83|614.03|13
1656745200000|2022-07-02 07:00:00|614.94|607.14|615.08|607.28|615.09|607.29|614.91|607.11|21
1656745210000|2022-07-02 07:00:10|615.05|607.25|615.07|607.27|615.12|607.32|615.04|607.24|12
1656745220000|2022-07-02 07:00:20|615.09|607.29|614.98|607.18|615.13|607.33|614.97|607.17|28
1656745230000|2022-07-02 07:00:30|614.97|607.17|614.99|607.19|615.09|607.29|614.97|607.17|15
1656745240000|2022-07-02 07:00:40|615|607.2|615.04|607.24|615.07|607.27|614.98|607.18|17
1656745250000|2022-07-02 07:00:50|614.99|607.19|614.93|607.13|614.99|607.19|614.93|607.13|16
1656745260000|2022-07-02 07:01:00|614.94|607.14|614.93|607.13|614.94|607.14|614.93|607.13|6
1656745270000|2022-07-02 07:01:10|614.94|607.14|614.27|606.47|614.94|607.14|614.13|606.33|24
1656745280000|2022-07-02 07:01:20|614.22|606.42|614.19|606.39|614.25|606.45|614.19|606.39|14
1656745290000|2022-07-02 07:01:30|614.22|606.42|614.2|606.4|614.22|606.42|614.17|606.37|7
1656745300000|2022-07-02 07:01:40|614.19|606.39|614.15|606.35|614.19|606.39|614.11|606.31|13
1656745310000|2022-07-02 07:01:50|614.13|606.33|614.15|606.35|614.21|606.41|614.13|606.33|6
1656745320000|2022-07-02 07:02:00|614.01|606.21|614.03|606.23|614.09|606.29|613.97|606.17|16
1656745330000|2022-07-02 07:02:10|614.02|606.22|614.02|606.22|614.13|606.33|614.02|606.22|9
1656745340000|2022-07-02 07:02:20|614.01|606.21|614.02|606.22|614.19|606.39|614|606.2|21
1656745350000|2022-07-02 07:02:30|614.04|606.24|613.96|606.16|614.11|606.31|613.96|606.16|22
1656745360000|2022-07-02 07:02:40|614|606.2|613.98|606.18|614.01|606.21|613.95|606.15|22
1656745370000|2022-07-02 07:02:50|614.08|606.28|614.03|606.23|614.12|606.32|614.02|606.22|16
1656745380000|2022-07-02 07:03:00|614.01|606.21|614.01|606.21|614.02|606.22|614.01|606.21|3
1656745390000|2022-07-02 07:03:10|614.02|606.22|613.98|606.18|614.03|606.23|613.97|606.17|12
1656745400000|2022-07-02 07:03:20|613.99|606.19|614.09|606.29|614.09|606.29|613.97|606.17|15
1656745410000|2022-07-02 07:03:30|614.16|606.36|614.16|606.36|614.16|606.36|614.06|606.26|16
1656745420000|2022-07-02 07:03:40|614.07|606.27|614.16|606.36|614.16|606.36|614.06|606.26|9
1656745430000|2022-07-02 07:03:50|614.15|606.35|614.06|606.26|614.16|606.36|613.99|606.19|16
1656745440000|2022-07-02 07:04:00|614.14|606.34|614.18|606.38|614.22|606.42|614.05|606.25|20
1656745450000|2022-07-02 07:04:10|614.17|606.37|614.16|606.36|614.17|606.37|614.05|606.25|12
1656745460000|2022-07-02 07:04:20|614.06|606.26|614.17|606.37|614.22|606.42|614.03|606.23|18
1656745470000|2022-07-02 07:04:30|614.18|606.38|614.33|606.53|614.33|606.53|614.18|606.38|22
1656745480000|2022-07-02 07:04:40|614.27|606.47|614.23|606.43|614.31|606.51|614.1|606.3|13
1656745490000|2022-07-02 07:04:50|614.24|606.44|614.22|606.42|614.24|606.44|614.22|606.42|14
1656745500000|2022-07-02 07:05:00|614.21|606.41|614.31|606.51|614.34|606.54|614.21|606.41|12
1656745510000|2022-07-02 07:05:10|614.3|606.5|614.29|606.49|614.34|606.54|614.28|606.48|11
1656745520000|2022-07-02 07:05:20|614.24|606.44|614.29|606.49|614.32|606.52|614.21|606.41|13
1656745530000|2022-07-02 07:05:30|614.31|606.51|613.92|606.12|614.31|606.51|613.92|606.12|24
1656745540000|2022-07-02 07:05:40|613.93|606.13|613.95|606.15|614.07|606.27|613.92|606.12|24
1656745550000|2022-07-02 07:05:50|613.93|606.13|613.93|606.13|614.08|606.28|613.9|606.1|25
1656745560000|2022-07-02 07:06:00|614.05|606.25|613.93|606.13|614.07|606.27|613.93|606.13|26
1656745570000|2022-07-02 07:06:10|613.9|606.1|613.94|606.14|613.99|606.19|613.9|606.1|21
1656745580000|2022-07-02 07:06:20|613.93|606.13|613.99|606.19|614.03|606.23|613.91|606.11|20
1656745590000|2022-07-02 07:06:30|613.98|606.18|613.95|606.15|614|606.2|613.92|606.12|19
1656745600000|2022-07-02 07:06:40|613.94|606.14|613.89|606.09|613.98|606.18|613.88|606.08|19
1656745610000|2022-07-02 07:06:50|613.9|606.1|614.08|606.28|614.12|606.32|613.89|606.09|20
1656745620000|2022-07-02 07:07:00|614.01|606.21|614.19|606.39|614.27|606.47|614.01|606.21|8
1656745650000|2022-07-02 07:07:30|614.23|606.43|614.68|606.88|614.68|606.88|614.23|606.43|12
1656745660000|2022-07-02 07:07:40|614.64|606.84|614.88|607.08|614.93|607.13|614.64|606.84|19
1656745670000|2022-07-02 07:07:50|614.89|607.09|614.96|607.16|614.97|607.17|614.76|606.96|22
1656745680000|2022-07-02 07:08:00|614.95|607.15|614.9|607.1|614.97|607.17|614.8|607|20
1656745690000|2022-07-02 07:08:10|614.89|607.09|614.86|607.06|614.96|607.16|614.83|607.03|19
1656745700000|2022-07-02 07:08:20|614.95|607.15|614.83|607.03|614.95|607.15|614.74|606.94|19
1656745710000|2022-07-02 07:08:30|614.88|607.08|614.81|607.01|614.93|607.13|614.7|606.9|17
1656745720000|2022-07-02 07:08:40|614.8|607|614.71|606.91|614.87|607.07|614.71|606.91|14
1656745730000|2022-07-02 07:08:50|614.78|606.98|614.84|607.04|614.91|607.11|614.78|606.98|18
1656745740000|2022-07-02 07:09:00|614.83|607.03|614.82|607.02|614.87|607.07|614.78|606.98|16
1656745750000|2022-07-02 07:09:10|614.81|607.01|614.88|607.08|615.11|607.31|614.81|607.01|15
1656745760000|2022-07-02 07:09:20|614.87|607.07|615.02|607.22|615.03|607.23|614.87|607.07|17
1656745770000|2022-07-02 07:09:30|615.01|607.21|615.18|607.38|615.2|607.4|614.95|607.15|19
1656745780000|2022-07-02 07:09:40|615.21|607.41|615.4|607.6|615.54|607.74|615.14|607.34|23
1656745790000|2022-07-02 07:09:50|615.41|607.61|615.28|607.48|615.44|607.64|615.21|607.41|26
1656745800000|2022-07-02 07:10:00|615.33|607.53|615.34|607.54|615.42|607.62|615.3|607.5|17
1656745810000|2022-07-02 07:10:10|615.33|607.53|615.3|607.5|615.34|607.54|615.24|607.44|17
1656745820000|2022-07-02 07:10:20|615.32|607.52|615.32|607.52|615.33|607.53|615.29|607.49|15
1656745830000|2022-07-02 07:10:30|615.3|607.5|615.38|607.58|615.39|607.59|615.3|607.5|14
1656745840000|2022-07-02 07:10:40|615.39|607.59|615.38|607.58|615.39|607.59|615.34|607.54|12
1656745850000|2022-07-02 07:10:50|615.36|607.56|615.33|607.53|615.37|607.57|615.23|607.43|12
1656745860000|2022-07-02 07:11:00|615.29|607.49|615.37|607.57|615.39|607.59|615.29|607.49|14
1656745870000|2022-07-02 07:11:10|615.38|607.58|615.34|607.54|615.38|607.58|615.16|607.36|19
1656745880000|2022-07-02 07:11:20|615.33|607.53|615.4|607.6|615.4|607.6|615.33|607.53|9
1656745890000|2022-07-02 07:11:30|615.39|607.59|616.06|608.26|616.07|608.27|615.35|607.55|19
1656745900000|2022-07-02 07:11:40|616.04|608.24|616.02|608.22|616.09|608.29|615.95|608.15|21
1656745910000|2022-07-02 07:11:50|616.05|608.25|616.33|608.53|616.33|608.53|616.01|608.21|18
1656745920000|2022-07-02 07:12:00|616.21|608.41|616.22|608.42|616.33|608.53|616.18|608.38|17
1656745930000|2022-07-02 07:12:10|616.21|608.41|616.82|609.02|616.85|609.05|616.21|608.41|19
1656745940000|2022-07-02 07:12:20|616.81|609.01|616.8|609|616.85|609.05|616.75|608.95|22
1656745950000|2022-07-02 07:12:30|616.82|609.02|617.05|609.25|617.06|609.26|616.75|608.95|19
1656745960000|2022-07-02 07:12:40|617.12|609.32|617.7|609.9|617.85|610.05|617.12|609.32|25
1656745970000|2022-07-02 07:12:50|617.71|609.91|617.67|609.87|617.9|610.1|617.54|609.74|21
1656745980000|2022-07-02 07:13:00|617.68|609.88|618.08|610.28|618.1|610.3|617.67|609.87|27
1656745990000|2022-07-02 07:13:10|618.07|610.27|618.1|610.3|618.11|610.31|617.98|610.18|22
1656746000000|2022-07-02 07:13:20|618.09|610.29|617.81|610.01|618.09|610.29|617.76|609.96|24
1656746010000|2022-07-02 07:13:30|617.83|610.03|617.94|610.14|618.01|610.21|617.83|610.03|18
1656746020000|2022-07-02 07:13:40|617.92|610.12|617.91|610.11|618.01|610.21|617.88|610.08|22
1656746030000|2022-07-02 07:13:50|617.9|610.1|617.95|610.15|617.97|610.17|617.73|609.93|19
1656746040000|2022-07-02 07:14:00|617.97|610.17|617.28|609.48|617.97|610.17|617.25|609.45|20
1656746050000|2022-07-02 07:14:10|617.29|609.49|617.37|609.57|617.39|609.59|617.26|609.46|13
1656746060000|2022-07-02 07:14:20|617.36|609.56|617.29|609.49|617.36|609.56|617.17|609.37|21
1656746070000|2022-07-02 07:14:30|617.28|609.48|617.19|609.39|617.28|609.48|617.04|609.24|16
1656746080000|2022-07-02 07:14:40|617.17|609.37|617.04|609.24|617.2|609.4|617.04|609.24|22
1656746090000|2022-07-02 07:14:50|617.03|609.23|616.99|609.19|617.2|609.4|616.99|609.19|18
1656746100000|2022-07-02 07:15:00|616.98|609.18|616.78|608.98|617.15|609.35|616.78|608.98|20
1656746110000|2022-07-02 07:15:10|616.86|609.06|616.22|608.42|616.86|609.06|616.22|608.42|23
1656746120000|2022-07-02 07:15:20|616.15|608.35|616.26|608.46|616.3|608.5|616.07|608.27|24
1656746130000|2022-07-02 07:15:30|616.25|608.45|615.88|608.08|616.33|608.53|615.88|608.08|26
1656746140000|2022-07-02 07:15:40|615.86|608.06|616.01|608.21|616.08|608.28|615.86|608.06|20
1656746150000|2022-07-02 07:15:50|616|608.2|615.95|608.15|616.08|608.28|615.86|608.06|18
1656746160000|2022-07-02 07:16:00|615.96|608.16|616.08|608.28|616.09|608.29|615.93|608.13|16
1656746170000|2022-07-02 07:16:10|616.05|608.25|615.95|608.15|616.08|608.28|615.95|608.15|22
1656746180000|2022-07-02 07:16:20|616.08|608.28|616.3|608.5|616.61|608.81|616.08|608.28|34
1656746190000|2022-07-02 07:16:30|616.31|608.51|616.3|608.5|616.36|608.56|616.29|608.49|14
1656746200000|2022-07-02 07:16:40|616.31|608.51|616.82|609.02|616.83|609.03|616.31|608.51|18
1656746210000|2022-07-02 07:16:50|616.89|609.09|616.87|609.07|616.91|609.11|616.83|609.03|15
1656746220000|2022-07-02 07:17:00|616.85|609.05|616.81|609.01|616.92|609.12|616.63|608.83|17
1656746230000|2022-07-02 07:17:10|616.77|608.97|616.89|609.09|616.94|609.14|616.77|608.97|20
1656746240000|2022-07-02 07:17:20|616.94|609.14|617.04|609.24|617.09|609.29|616.9|609.1|16
1656746250000|2022-07-02 07:17:30|617.03|609.23|617.01|609.21|617.08|609.28|616.91|609.11|20
1656746260000|2022-07-02 07:17:40|617.02|609.22|617.07|609.27|617.11|609.31|616.97|609.17|17
1656746270000|2022-07-02 07:17:50|617.08|609.28|617.06|609.26|617.08|609.28|616.88|609.08|21
1656746280000|2022-07-02 07:18:00|617.03|609.23|617.89|610.09|617.89|610.09|617.02|609.22|21
1656746290000|2022-07-02 07:18:10|617.91|610.11|617.85|610.05|617.96|610.16|617.77|609.97|16
1656746300000|2022-07-02 07:18:20|617.84|610.04|617.96|610.16|618.02|610.22|617.84|610.04|23
1656746310000|2022-07-02 07:18:30|617.97|610.17|618.03|610.23|618.08|610.28|617.86|610.06|25
1656746320000|2022-07-02 07:18:40|618.07|610.27|619.06|611.26|619.12|611.32|618.05|610.25|25
1656746330000|2022-07-02 07:18:50|619.07|611.27|618.97|611.17|619.07|611.27|618.76|610.96|31
1656746340000|2022-07-02 07:19:00|618.94|611.14|619.09|611.29|619.09|611.29|618.86|611.06|25
1656746350000|2022-07-02 07:19:10|619.05|611.25|619.06|611.26|619.08|611.28|618.95|611.15|17
1656746360000|2022-07-02 07:19:20|619.07|611.27|619.11|611.31|619.13|611.33|619.04|611.24|21
1656746370000|2022-07-02 07:19:30|619.08|611.28|618.95|611.15|619.08|611.28|618.91|611.11|18
1656746380000|2022-07-02 07:19:40|619.09|611.29|618.92|611.12|619.09|611.29|618.84|611.04|19
1656746390000|2022-07-02 07:19:50|618.9|611.1|618.89|611.09|618.93|611.13|618.84|611.04|18
1656746400000|2022-07-02 07:20:00|618.86|611.06|618.83|611.03|619.04|611.24|618.69|610.89|23
1656746410000|2022-07-02 07:20:10|618.84|611.04|619.13|611.33|619.14|611.34|618.84|611.04|23
1656746420000|2022-07-02 07:20:20|619.11|611.31|619.08|611.28|619.11|611.31|618.99|611.19|18
1656746430000|2022-07-02 07:20:30|619.09|611.29|619.07|611.27|619.11|611.31|618.99|611.19|15
1656746440000|2022-07-02 07:20:40|619.06|611.26|618.98|611.18|619.08|611.28|618.98|611.18|13
1656746450000|2022-07-02 07:20:50|619.03|611.23|619.87|612.07|619.87|612.07|619.01|611.21|28
1656746460000|2022-07-02 07:21:00|619.86|612.06|619.8|612|619.94|612.14|619.78|611.98|27
1656746470000|2022-07-02 07:21:10|619.79|611.99|619.8|612|620.02|612.22|619.75|611.95|25
1656746480000|2022-07-02 07:21:20|619.81|612.01|619.66|611.86|619.97|612.17|619.65|611.85|25
1656746490000|2022-07-02 07:21:30|619.72|611.92|619.17|611.37|619.79|611.99|619.17|611.37|21
1656746500000|2022-07-02 07:21:40|619.16|611.36|619.12|611.32|619.16|611.36|618.95|611.15|20
1656746510000|2022-07-02 07:21:50|619.11|611.31|619|611.2|619.17|611.37|618.94|611.14|17
1656746520000|2022-07-02 07:22:00|618.98|611.18|619.22|611.42|619.22|611.42|618.98|611.18|16
1656746530000|2022-07-02 07:22:10|619.21|611.41|619.15|611.35|619.21|611.41|619.02|611.22|24
1656746540000|2022-07-02 07:22:20|619.14|611.34|619.15|611.35|619.25|611.45|619.02|611.22|24
1656746550000|2022-07-02 07:22:30|619.14|611.34|619.2|611.4|619.25|611.45|619.13|611.33|19
1656746560000|2022-07-02 07:22:40|619.17|611.37|619.13|611.33|619.17|611.37|619.03|611.23|17
1656746570000|2022-07-02 07:22:50|619.21|611.41|619.06|611.26|619.21|611.41|619.06|611.26|14
1656746580000|2022-07-02 07:23:00|619.05|611.25|619.15|611.35|619.18|611.38|619.04|611.24|19
1656746590000|2022-07-02 07:23:10|619.14|611.34|619.09|611.29|619.18|611.38|619.05|611.25|18
1656746600000|2022-07-02 07:23:20|619.07|611.27|619.03|611.23|619.14|611.34|619.03|611.23|16
1656746610000|2022-07-02 07:23:30|619.04|611.24|619.07|611.27|619.1|611.3|619.03|611.23|20
1656746620000|2022-07-02 07:23:40|619.06|611.26|619.03|611.23|619.09|611.29|619.01|611.21|17
1656746630000|2022-07-02 07:23:50|619.02|611.22|618.98|611.18|619.17|611.37|618.9|611.1|18
1656746640000|2022-07-02 07:24:00|618.99|611.19|618.97|611.17|619.1|611.3|618.96|611.16|23
1656746650000|2022-07-02 07:24:10|619|611.2|619.01|611.21|619.08|611.28|618.99|611.19|17
1656746660000|2022-07-02 07:24:20|619.07|611.27|618.99|611.19|619.08|611.28|618.98|611.18|16
1656746670000|2022-07-02 07:24:30|619|611.2|619.12|611.32|619.12|611.32|618.9|611.1|25
1656746680000|2022-07-02 07:24:40|619.1|611.3|619.06|611.26|619.15|611.35|619.04|611.24|20
1656746690000|2022-07-02 07:24:50|619.07|611.27|618.91|611.11|619.07|611.27|618.79|610.99|23
1656746700000|2022-07-02 07:25:00|618.9|611.1|618.76|610.96|618.9|611.1|618.75|610.95|16
1656746710000|2022-07-02 07:25:10|618.83|611.03|618.86|611.06|618.93|611.13|618.82|611.02|17
1656746720000|2022-07-02 07:25:20|618.85|611.05|618.35|610.55|618.86|611.06|618.28|610.48|22
1656746730000|2022-07-02 07:25:30|618.33|610.53|618.26|610.46|618.35|610.55|618.17|610.37|17
1656746740000|2022-07-02 07:25:40|618.24|610.44|618.15|610.35|618.25|610.45|618.01|610.21|23
1656746750000|2022-07-02 07:25:50|618.07|610.27|618.28|610.48|618.28|610.48|618.06|610.26|17
1656746760000|2022-07-02 07:26:00|618.27|610.47|618.17|610.37|618.29|610.49|618.15|610.35|18
1656746770000|2022-07-02 07:26:10|618.16|610.36|618.99|611.19|619.02|611.22|618.14|610.34|20
1656746780000|2022-07-02 07:26:20|619.04|611.24|618.96|611.16|619.05|611.25|618.91|611.11|23
1656746790000|2022-07-02 07:26:30|619|611.2|618.21|610.41|619.01|611.21|618.21|610.41|20
1656746800000|2022-07-02 07:26:40|618.22|610.42|618.11|610.31|618.28|610.48|618.01|610.21|15
1656746810000|2022-07-02 07:26:50|618.1|610.3|618.04|610.24|618.27|610.47|618.04|610.24|17
1656746820000|2022-07-02 07:27:00|618.06|610.26|618.05|610.25|618.07|610.27|618.02|610.22|10
1656746830000|2022-07-02 07:27:10|618.04|610.24|618.16|610.36|618.17|610.37|617.98|610.18|15
1656746840000|2022-07-02 07:27:20|618.09|610.29|618.1|610.3|618.19|610.39|618.01|610.21|16
1656746850000|2022-07-02 07:27:30|618.03|610.23|618.02|610.22|618.04|610.24|617.94|610.14|10
1656746860000|2022-07-02 07:27:40|618.01|610.21|618.02|610.22|618.17|610.37|618|610.2|16
1656746870000|2022-07-02 07:27:50|618.03|610.23|618.07|610.27|618.15|610.35|618|610.2|16
1656746880000|2022-07-02 07:28:00|618.01|610.21|618.07|610.27|618.12|610.32|617.95|610.15|22
1656746890000|2022-07-02 07:28:10|618.05|610.25|618.04|610.24|618.05|610.25|617.95|610.15|15
1656746900000|2022-07-02 07:28:20|618.03|610.23|618|610.2|618.09|610.29|617.99|610.19|11
1656746910000|2022-07-02 07:28:30|618.04|610.24|618.02|610.22|618.09|610.29|618.02|610.22|18
1656746920000|2022-07-02 07:28:40|618.01|610.21|617.79|609.99|618.1|610.3|617.78|609.98|20
1656746930000|2022-07-02 07:28:50|617.83|610.03|617.8|610|617.93|610.13|617.78|609.98|12
1656746940000|2022-07-02 07:29:00|617.86|610.06|617.62|609.82|617.87|610.07|617.61|609.81|18
1656746950000|2022-07-02 07:29:10|617.65|609.85|617.79|609.99|617.79|609.99|617.65|609.85|17
1656746960000|2022-07-02 07:29:20|617.8|610|617.59|609.79|617.81|610.01|617.56|609.76|24
1656746970000|2022-07-02 07:29:30|617.61|609.81|617.01|609.21|617.61|609.81|616.98|609.18|30
1656746980000|2022-07-02 07:29:40|617.03|609.23|617.13|609.33|617.17|609.37|616.95|609.15|25
1656746990000|2022-07-02 07:29:50|617.12|609.32|616.99|609.19|617.12|609.32|616.99|609.19|19
1656747000000|2022-07-02 07:30:00|617|609.2|616.93|609.13|617.05|609.25|616.9|609.1|19
1656747010000|2022-07-02 07:30:10|616.92|609.12|617.01|609.21|617.09|609.29|616.89|609.09|26
1656747020000|2022-07-02 07:30:20|617|609.2|616.98|609.18|617.04|609.24|616.86|609.06|22
1656747030000|2022-07-02 07:30:30|616.97|609.17|616.96|609.16|617.04|609.24|616.92|609.12|18
1656747040000|2022-07-02 07:30:40|616.95|609.15|616.3|608.5|617|609.2|616.3|608.5|24
1656747050000|2022-07-02 07:30:50|616.31|608.51|616.84|609.04|616.84|609.04|616.3|608.5|22
1656747060000|2022-07-02 07:31:00|616.82|609.02|616.82|609.02|616.84|609.04|616.76|608.96|22
1656747070000|2022-07-02 07:31:10|616.8|609|616.76|608.96|616.86|609.06|616.71|608.91|19
1656747080000|2022-07-02 07:31:20|616.78|608.98|616.81|609.01|616.86|609.06|616.75|608.95|22
1656747090000|2022-07-02 07:31:30|616.8|609|616.24|608.44|616.81|609.01|616.2|608.4|21
1656747100000|2022-07-02 07:31:40|616.26|608.46|616.54|608.74|616.54|608.74|616.26|608.46|19
1656747110000|2022-07-02 07:31:50|616.53|608.73|616.68|608.88|616.71|608.91|616.48|608.68|22
1656747120000|2022-07-02 07:32:00|616.67|608.87|616.69|608.89|616.77|608.97|616.66|608.86|16
1656747130000|2022-07-02 07:32:10|616.57|608.77|616.79|608.99|616.79|608.99|616.54|608.74|18
1656747140000|2022-07-02 07:32:20|616.78|608.98|616.22|608.42|616.78|608.98|616.19|608.39|22
1656747150000|2022-07-02 07:32:30|616.36|608.56|616.25|608.45|616.36|608.56|616.06|608.26|20
1656747160000|2022-07-02 07:32:40|616.2|608.4|616.06|608.26|616.26|608.46|615.98|608.18|22
1656747170000|2022-07-02 07:32:50|616.05|608.25|616.14|608.34|616.23|608.43|616.05|608.25|20
1656747180000|2022-07-02 07:33:00|616.13|608.33|616.08|608.28|616.24|608.44|615.96|608.16|23
1656747190000|2022-07-02 07:33:10|616.06|608.26|616.05|608.25|616.13|608.33|615.89|608.09|18
1656747200000|2022-07-02 07:33:20|616.04|608.24|616.15|608.35|616.15|608.35|615.99|608.19|16
1656747210000|2022-07-02 07:33:30|616.09|608.29|615.92|608.12|616.09|608.29|615.78|607.98|21
1656747220000|2022-07-02 07:33:40|615.87|608.07|615.89|608.09|616.01|608.21|615.87|608.07|17
1656747230000|2022-07-02 07:33:50|615.9|608.1|615.99|608.19|615.99|608.19|615.82|608.02|19
1656747240000|2022-07-02 07:34:00|615.98|608.18|615.92|608.12|615.98|608.18|615.82|608.02|21
1656747250000|2022-07-02 07:34:10|615.91|608.11|615.9|608.1|616.02|608.22|615.88|608.08|20
1656747260000|2022-07-02 07:34:20|615.89|608.09|615.96|608.16|616.08|608.28|615.89|608.09|25
1656747270000|2022-07-02 07:34:30|615.99|608.19|615.68|607.88|616.05|608.25|615.57|607.77|23
1656747280000|2022-07-02 07:34:40|615.71|607.91|615.82|608.02|615.9|608.1|615.71|607.91|19
1656747290000|2022-07-02 07:34:50|615.81|608.01|615.82|608.02|615.9|608.1|615.81|608.01|14
1656747300000|2022-07-02 07:35:00|615.81|608.01|615.59|607.79|615.89|608.09|615.5|607.7|19
1656747310000|2022-07-02 07:35:10|615.62|607.82|615.71|607.91|615.71|607.91|615.62|607.82|20
1656747320000|2022-07-02 07:35:20|615.69|607.89|615.58|607.78|615.71|607.91|615.54|607.74|12
1656747330000|2022-07-02 07:35:30|615.59|607.79|615.11|607.31|615.59|607.79|615.1|607.3|25
1656747340000|2022-07-02 07:35:40|615.13|607.33|615.07|607.27|615.28|607.48|615.07|607.27|19
1656747350000|2022-07-02 07:35:50|615.06|607.26|615.15|607.35|615.25|607.45|615.04|607.24|21
1656747360000|2022-07-02 07:36:00|615.14|607.34|614.98|607.18|615.14|607.34|614.93|607.13|23
1656747370000|2022-07-02 07:36:10|614.97|607.17|614.94|607.14|615.07|607.27|614.88|607.08|26
1656747380000|2022-07-02 07:36:20|614.93|607.13|615.08|607.28|615.08|607.28|614.87|607.07|26
1656747390000|2022-07-02 07:36:30|615.05|607.25|615|607.2|615.08|607.28|614.92|607.12|17
1656747400000|2022-07-02 07:36:40|614.97|607.17|614.98|607.18|615.05|607.25|614.82|607.02|17
1656747410000|2022-07-02 07:36:50|614.97|607.17|615.11|607.31|615.17|607.37|614.92|607.12|26
1656747420000|2022-07-02 07:37:00|615.1|607.3|615.07|607.27|615.15|607.35|614.98|607.18|19
1656747430000|2022-07-02 07:37:10|615.06|607.26|615.11|607.31|615.11|607.31|614.99|607.19|18
1656747440000|2022-07-02 07:37:20|615.1|607.3|615.01|607.21|615.12|607.32|614.97|607.17|21
1656747450000|2022-07-02 07:37:30|615.02|607.22|615.02|607.22|615.11|607.31|615.01|607.21|19
1656747460000|2022-07-02 07:37:40|615.03|607.23|615.03|607.23|615.1|607.3|614.99|607.19|17
1656747470000|2022-07-02 07:37:50|615.04|607.24|615.06|607.26|615.1|607.3|614.94|607.14|18
1656747480000|2022-07-02 07:38:00|615.05|607.25|614.93|607.13|615.1|607.3|614.92|607.12|20
1656747490000|2022-07-02 07:38:10|614.98|607.18|615.03|607.23|615.08|607.28|614.96|607.16|15
1656747500000|2022-07-02 07:38:20|615|607.2|615.1|607.3|615.19|607.39|615|607.2|23
1656747510000|2022-07-02 07:38:30|615.21|607.41|615.83|608.03|615.85|608.05|615.02|607.22|24
1656747520000|2022-07-02 07:38:40|615.84|608.04|615.81|608.01|616.03|608.23|615.74|607.94|25
1656747530000|2022-07-02 07:38:50|615.84|608.04|615.99|608.19|616|608.2|615.84|608.04|17
1656747540000|2022-07-02 07:39:00|616.12|608.32|616.1|608.3|616.26|608.46|615.95|608.15|27
1656747550000|2022-07-02 07:39:10|616.09|608.29|616.21|608.41|616.26|608.46|616.07|608.27|19
1656747560000|2022-07-02 07:39:20|616.19|608.39|616.21|608.41|616.27|608.47|616.18|608.38|21
1656747570000|2022-07-02 07:39:30|616.23|608.43|616.99|609.19|617|609.2|616.17|608.37|27
1656747580000|2022-07-02 07:39:40|616.96|609.16|616.99|609.19|617.04|609.24|616.91|609.11|16
1656747590000|2022-07-02 07:39:50|617|609.2|617.14|609.34|617.24|609.44|616.97|609.17|26
1656747600000|2022-07-02 07:40:00|617.13|609.33|617.13|609.33|617.14|609.34|617.09|609.29|18
1656747610000|2022-07-02 07:40:10|617.14|609.34|617.01|609.21|617.2|609.4|616.97|609.17|22
1656747620000|2022-07-02 07:40:20|617.02|609.22|616.99|609.19|617.12|609.32|616.93|609.13|21
1656747630000|2022-07-02 07:40:30|617.01|609.21|617.02|609.22|617.08|609.28|616.96|609.16|18
1656747640000|2022-07-02 07:40:40|617.05|609.25|617.07|609.27|617.09|609.29|617.02|609.22|14
1656747650000|2022-07-02 07:40:50|616.98|609.18|617.06|609.26|617.07|609.27|616.98|609.18|13
1656747660000|2022-07-02 07:41:00|617.07|609.27|617.06|609.26|617.15|609.35|617.05|609.25|15
1656747670000|2022-07-02 07:41:10|617.09|609.29|617.07|609.27|617.15|609.35|617|609.2|23
1656747680000|2022-07-02 07:41:20|617.06|609.26|617.03|609.23|617.13|609.33|617.03|609.23|15
1656747690000|2022-07-02 07:41:30|617.05|609.25|617.06|609.26|617.07|609.27|617.04|609.24|10
1656747700000|2022-07-02 07:41:40|617.07|609.27|617.14|609.34|617.15|609.35|617.02|609.22|14
1656747710000|2022-07-02 07:41:50|617.15|609.35|617.15|609.35|617.17|609.37|617.1|609.3|10
1656747720000|2022-07-02 07:42:00|617.13|609.33|617.6|609.8|617.6|609.8|617.13|609.33|16
1656747730000|2022-07-02 07:42:10|617.63|609.83|617.93|610.13|617.97|610.17|617.6|609.8|21
1656747740000|2022-07-02 07:42:20|617.92|610.12|617.95|610.15|617.95|610.15|617.88|610.08|17
1656747750000|2022-07-02 07:42:30|617.94|610.14|618|610.2|618.07|610.27|617.94|610.14|25
1656747760000|2022-07-02 07:42:40|618.1|610.3|618.02|610.22|618.1|610.3|617.91|610.11|19
1656747770000|2022-07-02 07:42:50|618.03|610.23|617.97|610.17|618.03|610.23|617.87|610.07|22
1656747780000|2022-07-02 07:43:00|617.96|610.16|617.98|610.18|617.99|610.19|617.83|610.03|23
1656747790000|2022-07-02 07:43:10|617.97|610.17|618.15|610.35|618.17|610.37|617.97|610.17|18
1656747800000|2022-07-02 07:43:20|618.16|610.36|618.21|610.41|618.24|610.44|618.15|610.35|25
1656747810000|2022-07-02 07:43:30|618.19|610.39|618.05|610.25|618.2|610.4|617.98|610.18|16
1656747820000|2022-07-02 07:43:40|618.04|610.24|617.98|610.18|618.05|610.25|617.87|610.07|21
1656747830000|2022-07-02 07:43:50|617.97|610.17|617.88|610.08|618.02|610.22|617.85|610.05|21
1656747840000|2022-07-02 07:44:00|617.87|610.07|617.9|610.1|618.01|610.21|617.85|610.05|23
1656747850000|2022-07-02 07:44:10|617.89|610.09|617.14|609.34|618|610.2|617.03|609.23|25
1656747860000|2022-07-02 07:44:20|617.16|609.36|616.35|608.55|617.23|609.43|616.26|608.46|29
1656747870000|2022-07-02 07:44:30|616.33|608.53|616.07|608.27|616.33|608.53|616.06|608.26|26
1656747880000|2022-07-02 07:44:40|616.05|608.25|616.12|608.32|616.19|608.39|615.99|608.19|23
1656747890000|2022-07-02 07:44:50|616.13|608.33|616.1|608.3|616.13|608.33|616.03|608.23|18
1656747900000|2022-07-02 07:45:00|616.09|608.29|616.05|608.25|616.12|608.32|616.02|608.22|26
1656747910000|2022-07-02 07:45:10|616.02|608.22|616.01|608.21|616.14|608.34|615.92|608.12|21
1656747920000|2022-07-02 07:45:20|616.02|608.22|616.06|608.26|616.08|608.28|616.02|608.22|10
1656747930000|2022-07-02 07:45:30|616.04|608.24|616.02|608.22|616.16|608.36|616.01|608.21|14
1656747940000|2022-07-02 07:45:40|616.14|608.34|616.03|608.23|616.14|608.34|616.01|608.21|12
1656747950000|2022-07-02 07:45:50|616.04|608.24|615.94|608.14|616.08|608.28|615.93|608.13|15
1656747960000|2022-07-02 07:46:00|615.91|608.11|615.97|608.17|616|608.2|615.9|608.1|23
1656747970000|2022-07-02 07:46:10|615.96|608.16|615.88|608.08|616|608.2|615.88|608.08|22
1656747980000|2022-07-02 07:46:20|615.87|608.07|615.33|607.53|615.94|608.14|615.32|607.52|24
1656747990000|2022-07-02 07:46:30|615.31|607.51|615.3|607.5|615.39|607.59|615.23|607.43|23
1656748000000|2022-07-02 07:46:40|615.29|607.49|615.27|607.47|615.35|607.55|615.25|607.45|15
1656748010000|2022-07-02 07:46:50|615.37|607.57|615.75|607.95|615.76|607.96|615.26|607.46|20
1656748020000|2022-07-02 07:47:00|615.74|607.94|615.79|607.99|615.79|607.99|615.74|607.94|14
1656748030000|2022-07-02 07:47:10|615.77|607.97|615.29|607.49|615.78|607.98|615.26|607.46|25
1656748040000|2022-07-02 07:47:20|615.28|607.48|615.22|607.42|615.38|607.58|615.22|607.42|21
1656748050000|2022-07-02 07:47:30|615.19|607.39|615.27|607.47|615.38|607.58|615.17|607.37|18
1656748060000|2022-07-02 07:47:40|615.37|607.57|614.96|607.16|615.37|607.57|614.84|607.04|25
1656748070000|2022-07-02 07:47:50|614.94|607.14|614.93|607.13|614.95|607.15|614.84|607.04|19
1656748080000|2022-07-02 07:48:00|614.9|607.1|614.88|607.08|614.91|607.11|614.87|607.07|13
1656748090000|2022-07-02 07:48:10|614.85|607.05|614.83|607.03|614.87|607.07|614.83|607.03|7
1656748100000|2022-07-02 07:48:20|614.85|607.05|614.26|606.46|614.87|607.07|614.21|606.41|12
1656748110000|2022-07-02 07:48:30|614.24|606.44|614.12|606.32|614.33|606.53|614.12|606.32|22
1656748120000|2022-07-02 07:48:40|614.11|606.31|614.07|606.27|614.12|606.32|614.04|606.24|23
1656748130000|2022-07-02 07:48:50|614.05|606.25|614.18|606.38|614.18|606.38|613.95|606.15|28
1656748140000|2022-07-02 07:49:00|614.1|606.3|614.01|606.21|614.17|606.37|613.97|606.17|21
1656748150000|2022-07-02 07:49:10|614.02|606.22|614.03|606.23|614.09|606.29|614.01|606.21|25
1656748160000|2022-07-02 07:49:20|614.04|606.24|614.01|606.21|614.08|606.28|613.98|606.18|23
1656748170000|2022-07-02 07:49:30|614|606.2|614.05|606.25|614.08|606.28|613.98|606.18|19
1656748180000|2022-07-02 07:49:40|614.04|606.24|614.08|606.28|614.08|606.28|614.03|606.23|11
1656748190000|2022-07-02 07:49:50|614.06|606.26|614.07|606.27|614.08|606.28|614.06|606.26|6
1656748200000|2022-07-02 07:50:00|614.08|606.28|614.09|606.29|614.12|606.32|614.07|606.27|9
1656748210000|2022-07-02 07:50:10|614.08|606.28|614.06|606.26|614.08|606.28|614|606.2|18
1656748220000|2022-07-02 07:50:20|614.05|606.25|614.05|606.25|614.11|606.31|614.05|606.25|20
1656748230000|2022-07-02 07:50:30|614.06|606.26|613.95|606.15|614.13|606.33|613.94|606.14|24
1656748240000|2022-07-02 07:50:40|613.96|606.16|614.07|606.27|614.07|606.27|613.88|606.08|17
1656748250000|2022-07-02 07:50:50|614.06|606.26|613.57|605.77|614.06|606.26|613.57|605.77|19
1656748260000|2022-07-02 07:51:00|613.56|605.76|613.4|605.6|613.56|605.76|613.37|605.57|21
1656748270000|2022-07-02 07:51:10|613.31|605.51|613.47|605.67|613.47|605.67|613.31|605.51|15
1656748280000|2022-07-02 07:51:20|613.46|605.66|613.44|605.64|613.47|605.67|613.44|605.64|8
1656748290000|2022-07-02 07:51:30|613.45|605.65|613.86|606.06|613.91|606.11|613.45|605.65|27
1656748300000|2022-07-02 07:51:40|613.87|606.07|613.94|606.14|614.04|606.24|613.87|606.07|18
1656748310000|2022-07-02 07:51:50|613.95|606.15|613.92|606.12|613.98|606.18|613.9|606.1|21
1656748320000|2022-07-02 07:52:00|613.91|606.11|614.06|606.26|614.08|606.28|613.91|606.11|13
1656748330000|2022-07-02 07:52:10|614.07|606.27|614.04|606.24|614.07|606.27|614.04|606.24|4
1656748340000|2022-07-02 07:52:20|614.02|606.22|614.04|606.24|614.04|606.24|614.02|606.22|3
1656748350000|2022-07-02 07:52:30|614.06|606.26|614.21|606.41|614.31|606.51|614.02|606.22|18
1656748360000|2022-07-02 07:52:40|614.2|606.4|615.18|607.38|615.18|607.38|614.15|606.35|32
1656748370000|2022-07-02 07:52:50|615.2|607.4|616.03|608.23|616.03|608.23|615.2|607.4|22
1656748380000|2022-07-02 07:53:00|616.05|608.25|616.06|608.26|616.08|608.28|616.03|608.23|12
1656748390000|2022-07-02 07:53:10|616.07|608.27|615.86|608.06|616.07|608.27|615.82|608.02|10
1656748400000|2022-07-02 07:53:20|615.87|608.07|615.33|607.53|615.87|608.07|615.31|607.51|19
1656748410000|2022-07-02 07:53:30|615.32|607.52|615.16|607.36|615.32|607.52|615.14|607.34|11
1656748420000|2022-07-02 07:53:40|615.17|607.37|615.1|607.3|615.17|607.37|615.09|607.29|9
1656748430000|2022-07-02 07:53:50|615.11|607.31|615.05|607.25|615.13|607.33|615.05|607.25|11
1656748440000|2022-07-02 07:54:00|615.06|607.26|615.11|607.31|615.13|607.33|615.05|607.25|6
1656748450000|2022-07-02 07:54:10|615.1|607.3|615.2|607.4|615.24|607.44|615.1|607.3|14
1656748460000|2022-07-02 07:54:20|615.21|607.41|615.23|607.43|615.23|607.43|615.21|607.41|3
1656748470000|2022-07-02 07:54:30|615.24|607.44|615.28|607.48|615.29|607.49|615.23|607.43|6
1656748480000|2022-07-02 07:54:40|615.27|607.47|615.22|607.42|615.29|607.49|615.22|607.42|13
1656748490000|2022-07-02 07:54:50|615.23|607.43|615.24|607.44|615.24|607.44|615.21|607.41|8
1656748500000|2022-07-02 07:55:00|615.22|607.42|615.32|607.52|615.49|607.69|615.22|607.42|9
1656748510000|2022-07-02 07:55:10|615.37|607.57|615.19|607.39|615.37|607.57|615.17|607.37|16
1656748520000|2022-07-02 07:55:20|615.2|607.4|615.52|607.72|615.54|607.74|615.2|607.4|7
1656748530000|2022-07-02 07:55:30|615.53|607.73|615.45|607.65|615.56|607.76|615.41|607.61|20
1656748540000|2022-07-02 07:55:40|615.46|607.66|615.34|607.54|615.47|607.67|615.33|607.53|9
1656748550000|2022-07-02 07:55:50|615.33|607.53|615.34|607.54|615.34|607.54|615.33|607.53|2
1656748560000|2022-07-02 07:56:00|615.33|607.53|615.29|607.49|615.34|607.54|615.29|607.49|4
1656748570000|2022-07-02 07:56:10|615.3|607.5|615.27|607.47|615.38|607.58|615.27|607.47|4
1656748580000|2022-07-02 07:56:20|615.28|607.48|615.26|607.46|615.31|607.51|615.23|607.43|13
1656748590000|2022-07-02 07:56:30|615.25|607.45|615.21|607.41|615.3|607.5|615.15|607.35|16
1656748600000|2022-07-02 07:56:40|615.18|607.38|615.17|607.37|615.2|607.4|615.15|607.35|12
1656748610000|2022-07-02 07:56:50|615.15|607.35|615.17|607.37|615.21|607.41|615.15|607.35|11
1656748620000|2022-07-02 07:57:00|615.18|607.38|615.2|607.4|615.2|607.4|615.15|607.35|10
1656748630000|2022-07-02 07:57:10|615.22|607.42|615.21|607.41|615.22|607.42|615.21|607.41|2
1656748640000|2022-07-02 07:57:20|615.2|607.4|615.13|607.33|615.21|607.41|615.05|607.25|20
1656748650000|2022-07-02 07:57:30|615.15|607.35|615.15|607.35|615.15|607.35|615.13|607.33|5
1656748660000|2022-07-02 07:57:40|615.14|607.34|615.14|607.34|615.15|607.35|615.13|607.33|12
1656748670000|2022-07-02 07:57:50|615.15|607.35|615.18|607.38|615.2|607.4|614.86|607.06|23
1656748680000|2022-07-02 07:58:00|615.17|607.37|614.97|607.17|615.18|607.38|614.97|607.17|20
1656748690000|2022-07-02 07:58:10|614.98|607.18|614.94|607.14|614.99|607.19|614.94|607.14|5
1656748700000|2022-07-02 07:58:20|614.95|607.15|614.37|606.57|614.95|607.15|614.36|606.56|18
1656748710000|2022-07-02 07:58:30|614.38|606.58|614.34|606.54|614.38|606.58|614.34|606.54|3
1656748720000|2022-07-02 07:58:40|614.35|606.55|614.35|606.55|614.35|606.55|614.35|606.55|1
1656748730000|2022-07-02 07:58:50|614.36|606.56|614.21|606.41|614.37|606.57|614.05|606.25|10
1656748740000|2022-07-02 07:59:00|614.23|606.43|614.19|606.39|614.26|606.46|614.18|606.38|15
1656748760000|2022-07-02 07:59:20|614.18|606.38|614.16|606.36|614.18|606.38|614.16|606.36|2
1656748770000|2022-07-02 07:59:30|614.15|606.35|614.09|606.29|614.15|606.35|614.09|606.29|5
1656748780000|2022-07-02 07:59:40|614.08|606.28|614.1|606.3|614.13|606.33|614.08|606.28|17
1656748790000|2022-07-02 07:59:50|614.11|606.31|614.11|606.31|614.12|606.32|614.1|606.3|8
1656748800000|2022-07-02 08:00:00|614.1|606.3|614.09|606.29|614.16|606.36|614.09|606.29|7
1656748810000|2022-07-02 08:00:10|614.1|606.3|614.15|606.35|614.21|606.41|614.1|606.3|10
1656748820000|2022-07-02 08:00:20|614.16|606.36|614.15|606.35|614.18|606.38|614.09|606.29|18
1656748830000|2022-07-02 08:00:30|614.16|606.36|614.18|606.38|614.19|606.39|614.15|606.35|10
1656748840000|2022-07-02 08:00:40|614.19|606.39|614.23|606.43|614.23|606.43|614.19|606.39|3
1656748850000|2022-07-02 08:00:50|614.2|606.4|614.18|606.38|614.2|606.4|614.14|606.34|7
1656748860000|2022-07-02 08:01:00|614.23|606.43|614.22|606.42|614.26|606.46|614.19|606.39|9
1656748870000|2022-07-02 08:01:10|614.23|606.43|614.19|606.39|614.31|606.51|614.18|606.38|5
1656748880000|2022-07-02 08:01:20|614.2|606.4|614.17|606.37|614.2|606.4|614.13|606.33|19
1656748890000|2022-07-02 08:01:30|614.18|606.38|614.16|606.36|614.22|606.42|614.09|606.29|19
1656748900000|2022-07-02 08:01:40|614.17|606.37|614.15|606.35|614.17|606.37|614.13|606.33|11
1656748910000|2022-07-02 08:01:50|614.16|606.36|614.17|606.37|614.17|606.37|614.13|606.33|10
1656748920000|2022-07-02 08:02:00|614.16|606.36|614.18|606.38|614.18|606.38|614.14|606.34|10
1656748930000|2022-07-02 08:02:10|614.19|606.39|614.21|606.41|614.24|606.44|614.18|606.38|10
1656748940000|2022-07-02 08:02:20|614.22|606.42|614.22|606.42|614.22|606.42|614.22|606.42|1
1656748950000|2022-07-02 08:02:30|614.23|606.43|614.22|606.42|614.23|606.43|614.22|606.42|2
1656748960000|2022-07-02 08:02:40|614.23|606.43|614.22|606.42|614.23|606.43|614.2|606.4|5
1656748970000|2022-07-02 08:02:50|614.24|606.44|614.25|606.45|614.25|606.45|614.24|606.44|2
1656748980000|2022-07-02 08:03:00|614.26|606.46|614.21|606.41|614.26|606.46|614.2|606.4|11
1656748990000|2022-07-02 08:03:10|614.2|606.4|614.24|606.44|614.29|606.49|614.18|606.38|15
1656749000000|2022-07-02 08:03:20|614.25|606.45|614.24|606.44|614.25|606.45|614.24|606.44|6
1656749010000|2022-07-02 08:03:30|614.25|606.45|614.22|606.42|614.25|606.45|614.2|606.4|8
1656749020000|2022-07-02 08:03:40|614.21|606.41|614.27|606.47|614.39|606.59|614.21|606.41|15
1656749030000|2022-07-02 08:03:50|614.28|606.48|614.26|606.46|614.34|606.54|614.12|606.32|12
1656749040000|2022-07-02 08:04:00|614.32|606.52|614.27|606.47|614.34|606.54|614.25|606.45|6
1656749050000|2022-07-02 08:04:10|614.26|606.46|614.27|606.47|614.33|606.53|614.22|606.42|12
1656749060000|2022-07-02 08:04:20|614.26|606.46|614.35|606.55|614.35|606.55|614.26|606.46|11
1656749070000|2022-07-02 08:04:30|614.36|606.56|614.35|606.55|614.37|606.57|614.29|606.49|13
1656749080000|2022-07-02 08:04:40|614.36|606.56|614.35|606.55|614.36|606.56|614.29|606.49|15
1656749090000|2022-07-02 08:04:50|614.29|606.49|614.33|606.53|614.33|606.53|614.28|606.48|14
1656749100000|2022-07-02 08:05:00|614.32|606.52|614.27|606.47|614.33|606.53|614.25|606.45|14
1656749110000|2022-07-02 08:05:10|614.26|606.46|614.34|606.54|614.34|606.54|614.26|606.46|16
1656749120000|2022-07-02 08:05:20|614.35|606.55|614.33|606.53|614.35|606.55|614.27|606.47|9
1656749130000|2022-07-02 08:05:30|614.34|606.54|614.37|606.57|614.38|606.58|614.26|606.46|15
1656749140000|2022-07-02 08:05:40|614.38|606.58|614.38|606.58|614.38|606.58|614.37|606.57|3
1656749150000|2022-07-02 08:05:50|614.31|606.51|614.74|606.94|614.76|606.96|614.31|606.51|15
1656749160000|2022-07-02 08:06:00|614.73|606.93|615|607.2|615.01|607.21|614.73|606.93|16
1656749170000|2022-07-02 08:06:10|614.99|607.19|614.99|607.19|614.99|607.19|614.96|607.16|16
1656749180000|2022-07-02 08:06:20|614.98|607.18|614.98|607.18|614.99|607.19|614.98|607.18|7
1656749190000|2022-07-02 08:06:30|614.99|607.19|614.98|607.18|614.99|607.19|614.97|607.17|5
1656749200000|2022-07-02 08:06:40|614.97|607.17|614.44|606.64|614.99|607.19|614.41|606.61|14
1656749210000|2022-07-02 08:06:50|614.43|606.63|614.31|606.51|614.43|606.63|614.3|606.5|13
1656749220000|2022-07-02 08:07:00|614.25|606.45|614.01|606.21|614.26|606.46|613.98|606.18|10
1656749230000|2022-07-02 08:07:10|614.02|606.22|614|606.2|614.03|606.23|613.97|606.17|13
1656749240000|2022-07-02 08:07:20|614.01|606.21|613.94|606.14|614.01|606.21|613.94|606.14|14
1656749250000|2022-07-02 08:07:30|613.93|606.13|614.01|606.21|614.04|606.24|613.93|606.13|7
1656749260000|2022-07-02 08:07:40|614.03|606.23|614.01|606.21|614.03|606.23|614|606.2|11
1656749270000|2022-07-02 08:07:50|614|606.2|613.99|606.19|614|606.2|613.99|606.19|8
1656749280000|2022-07-02 08:08:00|614|606.2|614.02|606.22|614.02|606.22|614|606.2|3
1656749290000|2022-07-02 08:08:10|614.01|606.21|614.23|606.43|614.32|606.52|614.01|606.21|15
1656749300000|2022-07-02 08:08:20|614.22|606.42|614.25|606.45|614.38|606.58|614.18|606.38|18
1656749310000|2022-07-02 08:08:30|614.24|606.44|614.29|606.49|614.34|606.54|614.24|606.44|18
1656749320000|2022-07-02 08:08:40|614.28|606.48|614.22|606.42|614.31|606.51|614.22|606.42|19
1656749330000|2022-07-02 08:08:50|614.2|606.4|614.28|606.48|614.29|606.49|614.2|606.4|17
1656749340000|2022-07-02 08:09:00|614.27|606.47|614.21|606.41|614.27|606.47|614.14|606.34|23
1656749350000|2022-07-02 08:09:10|614.22|606.42|614.07|606.27|614.22|606.42|614.06|606.26|25
1656749360000|2022-07-02 08:09:20|614.2|606.4|614.06|606.26|614.2|606.4|614.04|606.24|19
1656749370000|2022-07-02 08:09:30|614.07|606.27|614.22|606.42|614.22|606.42|614.04|606.24|27
1656749380000|2022-07-02 08:09:40|614.21|606.41|614.08|606.28|614.22|606.42|614.08|606.28|21
1656749390000|2022-07-02 08:09:50|614.09|606.29|614.07|606.27|614.23|606.43|614.07|606.27|23
1656749400000|2022-07-02 08:10:00|613.97|606.17|614.12|606.32|614.18|606.38|613.97|606.17|19
1656749410000|2022-07-02 08:10:10|614.17|606.37|614.11|606.31|614.25|606.45|614.11|606.31|14
1656749420000|2022-07-02 08:10:20|614.12|606.32|614.21|606.41|614.25|606.45|614.12|606.32|15
1656749430000|2022-07-02 08:10:30|614.2|606.4|614.24|606.44|614.24|606.44|614.06|606.26|17
1656749440000|2022-07-02 08:10:40|614.21|606.41|614.14|606.34|614.23|606.43|614.1|606.3|13
1656749450000|2022-07-02 08:10:50|614.15|606.35|614|606.2|614.18|606.38|613.99|606.19|13
1656749460000|2022-07-02 08:11:00|614.09|606.29|614.18|606.38|614.2|606.4|614.08|606.28|13
1656749470000|2022-07-02 08:11:10|614.17|606.37|614.17|606.37|614.21|606.41|614.15|606.35|17
1656749480000|2022-07-02 08:11:20|614.2|606.4|614.05|606.25|614.2|606.4|614.03|606.23|24
1656749490000|2022-07-02 08:11:30|614.04|606.24|614.15|606.35|614.15|606.35|614.03|606.23|17
1656749500000|2022-07-02 08:11:40|614.14|606.34|613.91|606.11|614.14|606.34|613.89|606.09|18
1656749510000|2022-07-02 08:11:50|613.9|606.1|613.98|606.18|613.98|606.18|613.88|606.08|21
1656749520000|2022-07-02 08:12:00|613.99|606.19|614.09|606.29|614.13|606.33|613.89|606.09|22
1656749530000|2022-07-02 08:12:10|614.1|606.3|614.11|606.31|614.11|606.31|614.04|606.24|14
1656749540000|2022-07-02 08:12:20|614.12|606.32|614.12|606.32|614.16|606.36|614.08|606.28|9
1656749550000|2022-07-02 08:12:30|614.11|606.31|614.68|606.88|614.71|606.91|614.04|606.24|23
1656749560000|2022-07-02 08:12:40|614.67|606.87|614.69|606.89|614.73|606.93|614.67|606.87|16
1656749570000|2022-07-02 08:12:50|614.68|606.88|614.85|607.05|614.91|607.11|614.68|606.88|19
1656749580000|2022-07-02 08:13:00|614.84|607.04|614.7|606.9|614.84|607.04|614.67|606.87|12
1656749590000|2022-07-02 08:13:10|614.73|606.93|614.8|607|614.83|607.03|614.73|606.93|10
1656749600000|2022-07-02 08:13:20|614.81|607.01|614.63|606.83|614.87|607.07|614.63|606.83|13
1656749610000|2022-07-02 08:13:30|614.73|606.93|614.84|607.04|614.87|607.07|614.73|606.93|9
1656749620000|2022-07-02 08:13:40|614.81|607.01|614.88|607.08|614.88|607.08|614.81|607.01|8
1656749630000|2022-07-02 08:13:50|614.87|607.07|614.95|607.15|614.95|607.15|614.78|606.98|9
1656749640000|2022-07-02 08:14:00|614.96|607.16|615.06|607.26|615.07|607.27|614.95|607.15|8
1656749650000|2022-07-02 08:14:10|615.04|607.24|615.04|607.24|615.05|607.25|614.99|607.19|6
1656749660000|2022-07-02 08:14:20|615.05|607.25|615.35|607.55|615.37|607.57|614.99|607.19|17
1656749670000|2022-07-02 08:14:30|615.38|607.58|615.89|608.09|615.89|608.09|615.34|607.54|19
1656749680000|2022-07-02 08:14:40|615.85|608.05|615.92|608.12|616|608.2|615.78|607.98|27
1656749690000|2022-07-02 08:14:50|615.91|608.11|615.98|608.18|616.14|608.34|615.79|607.99|23
1656749700000|2022-07-02 08:15:00|616|608.2|616.05|608.25|616.08|608.28|616|608.2|13
1656749710000|2022-07-02 08:15:10|616.14|608.34|616.15|608.35|616.23|608.43|616.01|608.21|25
1656749720000|2022-07-02 08:15:20|616.13|608.33|616.27|608.47|616.27|608.47|616.13|608.33|26
1656749730000|2022-07-02 08:15:30|616.36|608.56|616.62|608.82|616.73|608.93|616.36|608.56|20
1656749740000|2022-07-02 08:15:40|616.64|608.84|616.71|608.91|616.73|608.93|616.64|608.84|8
1656749750000|2022-07-02 08:15:50|616.73|608.93|616.72|608.92|616.77|608.97|616.71|608.91|13
1656749760000|2022-07-02 08:16:00|616.73|608.93|616.85|609.05|616.87|609.07|616.72|608.92|10
1656749770000|2022-07-02 08:16:10|616.96|609.16|616.29|608.49|616.97|609.17|616.25|608.45|17
1656749780000|2022-07-02 08:16:20|616.35|608.55|616.3|608.5|616.35|608.55|616.25|608.45|10
1656749790000|2022-07-02 08:16:30|616.27|608.47|616.26|608.46|616.27|608.47|616.25|608.45|6
1656749800000|2022-07-02 08:16:40|616.25|608.45|616.32|608.52|616.34|608.54|616.25|608.45|10
1656749810000|2022-07-02 08:16:50|616.33|608.53|616.33|608.53|616.33|608.53|616.32|608.52|5
1656749820000|2022-07-02 08:17:00|616.32|608.52|616.14|608.34|616.32|608.52|616.14|608.34|2
1656749840000|2022-07-02 08:17:20|616.11|608.31|616.01|608.21|616.14|608.34|616.01|608.21|23
1656749850000|2022-07-02 08:17:30|615.98|608.18|615.93|608.13|615.98|608.18|615.88|608.08|17
1656749860000|2022-07-02 08:17:40|615.87|608.07|615.91|608.11|615.92|608.12|615.85|608.05|13
1656749870000|2022-07-02 08:17:50|615.9|608.1|615.29|607.49|616|608.2|615.29|607.49|22
1656749880000|2022-07-02 08:18:00|615.27|607.47|615.13|607.33|615.27|607.47|615.12|607.32|15
1656749890000|2022-07-02 08:18:10|615.15|607.35|615.16|607.36|615.22|607.42|615.12|607.32|10
1656749900000|2022-07-02 08:18:20|615.15|607.35|615.6|607.8|615.63|607.83|615.15|607.35|16
1656749910000|2022-07-02 08:18:30|615.59|607.79|615.6|607.8|615.61|607.81|615.57|607.77|13
1656749920000|2022-07-02 08:18:40|615.65|607.85|615.69|607.89|615.71|607.91|615.65|607.85|7
1656749930000|2022-07-02 08:18:50|615.71|607.91|615.64|607.84|615.71|607.91|615.64|607.84|6
1656749940000|2022-07-02 08:19:00|615.69|607.89|615.8|608|615.83|608.03|615.67|607.87|15
1656749950000|2022-07-02 08:19:10|615.67|607.87|615.73|607.93|615.73|607.93|615.67|607.87|9
1656749960000|2022-07-02 08:19:20|615.77|607.97|615.99|608.19|616.06|608.26|615.77|607.97|13
1656749970000|2022-07-02 08:19:30|615.98|608.18|615.99|608.19|615.99|608.19|615.96|608.16|6
1656749980000|2022-07-02 08:19:40|615.96|608.16|616.13|608.33|616.25|608.45|615.96|608.16|17
1656749990000|2022-07-02 08:19:50|616.12|608.32|616.12|608.32|616.16|608.36|616.12|608.32|9
1656750000000|2022-07-02 08:20:00|616.15|608.35|616.12|608.32|616.15|608.35|616.09|608.29|14
1656750010000|2022-07-02 08:20:10|616.14|608.34|616.12|608.32|616.14|608.34|616.12|608.32|11
1656750020000|2022-07-02 08:20:20|616.16|608.36|616.06|608.26|616.16|608.36|616.06|608.26|5
1656750030000|2022-07-02 08:20:30|616.07|608.27|616.03|608.23|616.07|608.27|616.03|608.23|5
1656750040000|2022-07-02 08:20:40|616.04|608.24|615.95|608.15|616.11|608.31|615.95|608.15|11
1656750050000|2022-07-02 08:20:50|615.96|608.16|615.26|607.46|616.1|608.3|615.26|607.46|24
1656750060000|2022-07-02 08:21:00|615.27|607.47|615.03|607.23|615.27|607.47|615.03|607.23|15
1656750070000|2022-07-02 08:21:10|615.02|607.22|614.83|607.03|615.02|607.22|614.81|607.01|23
1656750080000|2022-07-02 08:21:20|614.85|607.05|614.44|606.64|614.85|607.05|614.34|606.54|21
1656750090000|2022-07-02 08:21:30|614.42|606.62|614.35|606.55|614.43|606.63|614.28|606.48|19
1656750100000|2022-07-02 08:21:40|614.3|606.5|614.79|606.99|614.83|607.03|614.18|606.38|23
1656750110000|2022-07-02 08:21:50|614.8|607|615.48|607.68|615.57|607.77|614.73|606.93|19
1656750120000|2022-07-02 08:22:00|615.68|607.88|615.67|607.87|615.7|607.9|615.67|607.87|8
1656750130000|2022-07-02 08:22:10|615.66|607.86|615.9|608.1|615.9|608.1|615.66|607.86|14
1656750140000|2022-07-02 08:22:20|615.99|608.19|615.95|608.15|615.99|608.19|615.95|608.15|3
1656750150000|2022-07-02 08:22:30|615.92|608.12|615.88|608.08|615.92|608.12|615.84|608.04|6
1656750160000|2022-07-02 08:22:40|615.89|608.09|615.91|608.11|615.95|608.15|615.88|608.08|11
1656750170000|2022-07-02 08:22:50|615.92|608.12|615.92|608.12|615.93|608.13|615.92|608.12|7
1656750180000|2022-07-02 08:23:00|615.9|608.1|615.82|608.02|615.9|608.1|615.82|608.02|2
1656750190000|2022-07-02 08:23:10|615.89|608.09|615.89|608.09|615.89|608.09|615.89|608.09|1
1656750200000|2022-07-02 08:23:20|615.91|608.11|615.92|608.12|615.97|608.17|615.91|608.11|6
1656750210000|2022-07-02 08:23:30|615.91|608.11|616.7|608.9|616.74|608.94|615.91|608.11|26
1656750220000|2022-07-02 08:23:40|616.74|608.94|617.02|609.22|617.06|609.26|616.72|608.92|10
1656750230000|2022-07-02 08:23:50|617.05|609.25|617.03|609.23|617.05|609.25|617.02|609.22|8
1656750240000|2022-07-02 08:24:00|617.02|609.22|617.04|609.24|617.12|609.32|617.01|609.21|20
1656750250000|2022-07-02 08:24:10|617.03|609.23|617.04|609.24|617.04|609.24|616.91|609.11|14
1656750260000|2022-07-02 08:24:20|617.03|609.23|617.04|609.24|617.04|609.24|617.03|609.23|2
1656750270000|2022-07-02 08:24:30|617.03|609.23|617.04|609.24|617.05|609.25|617.03|609.23|4
1656750280000|2022-07-02 08:24:40|617.03|609.23|617.03|609.23|617.04|609.24|617.03|609.23|7
1656750290000|2022-07-02 08:24:50|617.04|609.24|617.12|609.32|617.12|609.32|617.02|609.22|8
1656750300000|2022-07-02 08:25:00|617.11|609.31|617.08|609.28|617.15|609.35|617.01|609.21|14
1656750310000|2022-07-02 08:25:10|617.09|609.29|617.14|609.34|617.14|609.34|617.07|609.27|9
1656750320000|2022-07-02 08:25:20|617.13|609.33|617.16|609.36|617.16|609.36|617.13|609.33|6
1656750330000|2022-07-02 08:25:30|617.13|609.33|617.16|609.36|617.17|609.37|617.13|609.33|6
1656750340000|2022-07-02 08:25:40|617.15|609.35|617.22|609.42|617.22|609.42|617.15|609.35|7
1656750350000|2022-07-02 08:25:50|617.21|609.41|617.2|609.4|617.22|609.42|617.18|609.38|9
1656750360000|2022-07-02 08:26:00|617.21|609.41|617.1|609.3|617.21|609.41|616.98|609.18|7
1656750370000|2022-07-02 08:26:10|617.08|609.28|617.09|609.29|617.11|609.31|617.08|609.28|8
1656750380000|2022-07-02 08:26:20|617.11|609.31|616.72|608.92|617.11|609.31|616.72|608.92|9
1656750390000|2022-07-02 08:26:30|616.71|608.91|616.06|608.26|616.72|608.92|616.06|608.26|15
1656750400000|2022-07-02 08:26:40|616.04|608.24|616.01|608.21|616.04|608.24|616.01|608.21|7
1656750410000|2022-07-02 08:26:50|616.02|608.22|616.02|608.22|616.02|608.22|616|608.2|5
1656750420000|2022-07-02 08:27:00|616|608.2|616.06|608.26|616.08|608.28|616|608.2|10
1656750430000|2022-07-02 08:27:10|616.08|608.28|616.06|608.26|616.08|608.28|615.98|608.18|12
1656750440000|2022-07-02 08:27:20|616.07|608.27|616.05|608.25|616.07|608.27|616.05|608.25|7
1656750450000|2022-07-02 08:27:30|616.04|608.24|615.19|607.39|616.13|608.33|615.16|607.36|26
1656750460000|2022-07-02 08:27:40|615.18|607.38|615.22|607.42|615.24|607.44|615.18|607.38|14
1656750470000|2022-07-02 08:27:50|615.23|607.43|615.23|607.43|615.23|607.43|615.16|607.36|14
1656750480000|2022-07-02 08:28:00|615.16|607.36|615.61|607.81|615.61|607.81|615.04|607.24|13
1656750490000|2022-07-02 08:28:10|615.62|607.82|615.83|608.03|615.85|608.05|615.61|607.81|9
1656750500000|2022-07-02 08:28:20|615.81|608.01|615.78|607.98|615.83|608.03|615.78|607.98|6
1656750510000|2022-07-02 08:28:30|615.77|607.97|615.79|607.99|615.84|608.04|615.75|607.95|12
1656750520000|2022-07-02 08:28:40|615.76|607.96|615.75|607.95|615.76|607.96|615.75|607.95|2
1656750530000|2022-07-02 08:28:50|615.76|607.96|615.75|607.95|615.76|607.96|615.75|607.95|2
1656750540000|2022-07-02 08:29:00|615.87|608.07|615.89|608.09|615.9|608.1|615.87|608.07|6
1656750550000|2022-07-02 08:29:10|615.9|608.1|615.76|607.96|615.93|608.13|615.74|607.94|15
1656750560000|2022-07-02 08:29:20|615.78|607.98|615.83|608.03|615.87|608.07|615.77|607.97|22
1656750570000|2022-07-02 08:29:30|615.82|608.02|615.92|608.12|615.92|608.12|615.82|608.02|17
1656750580000|2022-07-02 08:29:40|615.96|608.16|615.96|608.16|616.02|608.22|615.88|608.08|20
1656750590000|2022-07-02 08:29:50|615.95|608.15|615.96|608.16|616|608.2|615.93|608.13|15
1656750600000|2022-07-02 08:30:00|615.97|608.17|615.96|608.16|616.01|608.21|615.93|608.13|20
1656750610000|2022-07-02 08:30:10|615.98|608.18|615.93|608.13|616.01|608.21|615.93|608.13|20
1656750620000|2022-07-02 08:30:20|615.94|608.14|615.96|608.16|616|608.2|615.94|608.14|14
1656750630000|2022-07-02 08:30:30|615.95|608.15|615.99|608.19|615.99|608.19|615.92|608.12|14
1656750640000|2022-07-02 08:30:40|615.96|608.16|615.98|608.18|616.02|608.22|615.93|608.13|14
1656750650000|2022-07-02 08:30:50|615.93|608.13|616.04|608.24|616.04|608.24|615.92|608.12|22
1656750660000|2022-07-02 08:31:00|616.03|608.23|616.1|608.3|616.12|608.32|615.96|608.16|16
1656750670000|2022-07-02 08:31:10|616.11|608.31|616.14|608.34|616.16|608.36|616.04|608.24|17
1656750680000|2022-07-02 08:31:20|616.13|608.33|616.12|608.32|616.13|608.33|616.03|608.23|13
1656750690000|2022-07-02 08:31:30|616.11|608.31|615.95|608.15|616.14|608.34|615.91|608.11|23
1656750700000|2022-07-02 08:31:40|615.94|608.14|616.02|608.22|616.08|608.28|615.87|608.07|23
1656750710000|2022-07-02 08:31:50|615.98|608.18|616.13|608.33|616.13|608.33|615.96|608.16|19
1656750720000|2022-07-02 08:32:00|616.07|608.27|615.95|608.15|616.11|608.31|615.95|608.15|15
1656750730000|2022-07-02 08:32:10|616.04|608.24|615.91|608.11|616.12|608.32|615.91|608.11|19
1656750740000|2022-07-02 08:32:20|615.88|608.08|615.86|608.06|615.95|608.15|615.85|608.05|15
1656750750000|2022-07-02 08:32:30|615.85|608.05|615.96|608.16|616.07|608.27|615.85|608.05|21
1656750760000|2022-07-02 08:32:40|615.94|608.14|616.11|608.31|616.11|608.31|615.94|608.14|18
1656750770000|2022-07-02 08:32:50|616.1|608.3|616.25|608.45|616.25|608.45|615.99|608.19|19
1656750780000|2022-07-02 08:33:00|616.14|608.34|616.1|608.3|616.14|608.34|616.04|608.24|17
1656750790000|2022-07-02 08:33:10|616.09|608.29|616.12|608.32|616.15|608.35|616.05|608.25|18
1656750800000|2022-07-02 08:33:20|616.13|608.33|616.12|608.32|616.17|608.37|616.08|608.28|22
1656750810000|2022-07-02 08:33:30|616.11|608.31|616.12|608.32|616.15|608.35|616.08|608.28|22
1656750820000|2022-07-02 08:33:40|616.15|608.35|616.19|608.39|616.2|608.4|616.1|608.3|19
1656750830000|2022-07-02 08:33:50|616.18|608.38|616.07|608.27|616.2|608.4|616.02|608.22|20
1656750840000|2022-07-02 08:34:00|616.06|608.26|616.04|608.24|616.14|608.34|615.99|608.19|20
1656750850000|2022-07-02 08:34:10|616.03|608.23|615.35|607.55|616.09|608.29|615.35|607.55|22
1656750860000|2022-07-02 08:34:20|615.34|607.54|615.04|607.24|615.34|607.54|615.02|607.22|13
1656750870000|2022-07-02 08:34:30|615.03|607.23|614.97|607.17|615.03|607.23|614.95|607.15|4
1656750880000|2022-07-02 08:34:40|614.99|607.19|614.9|607.1|614.99|607.19|614.9|607.1|16
1656750890000|2022-07-02 08:34:50|614.91|607.11|614.94|607.14|614.97|607.17|614.91|607.11|15
1656750900000|2022-07-02 08:35:00|614.95|607.15|614.95|607.15|614.95|607.15|614.93|607.13|5
1656750910000|2022-07-02 08:35:10|614.96|607.16|614.95|607.15|614.96|607.16|614.94|607.14|5
1656750920000|2022-07-02 08:35:20|614.96|607.16|614.96|607.16|614.96|607.16|614.95|607.15|7
1656750930000|2022-07-02 08:35:30|614.95|607.15|614.91|607.11|614.96|607.16|614.91|607.11|10
1656750940000|2022-07-02 08:35:40|614.93|607.13|614.75|606.95|614.93|607.13|614.74|606.94|7
1656750950000|2022-07-02 08:35:50|614.74|606.94|614.54|606.74|614.76|606.96|614.54|606.74|28
1656750960000|2022-07-02 08:36:00|614.37|606.57|614.26|606.46|614.37|606.57|614.1|606.3|20
1656750970000|2022-07-02 08:36:10|614.25|606.45|614.32|606.52|614.34|606.54|614.13|606.33|18
1656750980000|2022-07-02 08:36:20|614.2|606.4|613.91|606.11|614.2|606.4|613.86|606.06|22
1656750990000|2022-07-02 08:36:30|613.9|606.1|613.86|606.06|613.99|606.19|613.39|605.59|25
1656751000000|2022-07-02 08:36:40|613.83|606.03|613.88|606.08|614.07|606.27|613.8|606|20
1656751010000|2022-07-02 08:36:50|613.87|606.07|613.77|605.97|613.87|606.07|613.69|605.89|22
1656751020000|2022-07-02 08:37:00|613.78|605.98|613.42|605.62|613.78|605.98|613.25|605.45|22
1656751030000|2022-07-02 08:37:10|613.41|605.61|613.27|605.47|613.41|605.61|613.19|605.39|21
1656751040000|2022-07-02 08:37:20|613.24|605.44|612.35|604.55|613.24|605.44|612.33|604.53|24
1656751050000|2022-07-02 08:37:30|612.48|604.68|612.76|604.96|612.87|605.07|612.48|604.68|23
1656751060000|2022-07-02 08:37:40|612.78|604.98|612.77|604.97|612.86|605.06|612.7|604.9|15
1656751070000|2022-07-02 08:37:50|612.78|604.98|612.92|605.12|612.94|605.14|612.76|604.96|17
1656751080000|2022-07-02 08:38:00|612.93|605.13|612.88|605.08|613.02|605.22|612.84|605.04|22
1656751090000|2022-07-02 08:38:10|612.87|605.07|612.29|604.49|612.87|605.07|612.28|604.48|25
1656751100000|2022-07-02 08:38:20|612.47|604.67|612.83|605.03|612.96|605.16|612.42|604.62|21
1656751110000|2022-07-02 08:38:30|612.84|605.04|612.84|605.04|612.9|605.1|612.72|604.92|19
1656751120000|2022-07-02 08:38:40|612.8|605|612.85|605.05|612.9|605.1|612.68|604.88|19
1656751130000|2022-07-02 08:38:50|612.84|605.04|613.05|605.25|613.05|605.25|612.83|605.03|18
1656751140000|2022-07-02 08:39:00|613.04|605.24|612.7|604.9|613.04|605.24|612.45|604.65|26
1656751150000|2022-07-02 08:39:10|612.72|604.92|612.86|605.06|612.96|605.16|612.72|604.92|22
1656751160000|2022-07-02 08:39:20|612.9|605.1|612.81|605.01|612.9|605.1|612.68|604.88|23
1656751170000|2022-07-02 08:39:30|612.89|605.09|612.37|604.57|612.89|605.09|612.37|604.57|29
1656751180000|2022-07-02 08:39:40|612.36|604.56|612.25|604.45|612.36|604.56|612.08|604.28|21
1656751190000|2022-07-02 08:39:50|612.24|604.44|612.53|604.73|612.62|604.82|612.19|604.39|18
1656751200000|2022-07-02 08:40:00|612.52|604.72|612.72|604.92|612.73|604.93|612.45|604.65|28
1656751210000|2022-07-02 08:40:10|612.71|604.91|612.75|604.95|612.76|604.96|612.61|604.81|16
1656751220000|2022-07-02 08:40:20|612.76|604.96|612.76|604.96|612.76|604.96|612.63|604.83|20
1656751230000|2022-07-02 08:40:30|612.75|604.95|612.76|604.96|612.83|605.03|612.67|604.87|21
1656751240000|2022-07-02 08:40:40|612.75|604.95|612.94|605.14|612.99|605.19|612.75|604.95|17
1656751250000|2022-07-02 08:40:50|612.95|605.15|612.95|605.15|613|605.2|612.76|604.96|22
1656751260000|2022-07-02 08:41:00|612.94|605.14|613.04|605.24|613.05|605.25|612.86|605.06|18
1656751270000|2022-07-02 08:41:10|613.07|605.27|612.87|605.07|613.07|605.27|612.82|605.02|22
1656751280000|2022-07-02 08:41:20|612.91|605.11|613.05|605.25|613.05|605.25|612.91|605.11|14
1656751290000|2022-07-02 08:41:30|613.04|605.24|612.99|605.19|613.04|605.24|612.89|605.09|17
1656751300000|2022-07-02 08:41:40|612.96|605.16|612.85|605.05|613.03|605.23|612.85|605.05|14
1656751310000|2022-07-02 08:41:50|612.9|605.1|612.92|605.12|613.05|605.25|612.9|605.1|17
1656751320000|2022-07-02 08:42:00|613.03|605.23|613.04|605.24|613.13|605.33|612.93|605.13|24
1656751330000|2022-07-02 08:42:10|613.05|605.25|613.07|605.27|613.1|605.3|613.03|605.23|16
1656751340000|2022-07-02 08:42:20|613.1|605.3|613.17|605.37|613.17|605.37|613.01|605.21|20
1656751350000|2022-07-02 08:42:30|613.18|605.38|613.03|605.23|613.18|605.38|613|605.2|16
1656751360000|2022-07-02 08:42:40|613.04|605.24|613.08|605.28|613.17|605.37|613.01|605.21|21
1656751370000|2022-07-02 08:42:50|613.18|605.38|613.12|605.32|613.18|605.38|613.04|605.24|16
1656751380000|2022-07-02 08:43:00|613.11|605.31|613.14|605.34|613.17|605.37|613.06|605.26|16
1656751390000|2022-07-02 08:43:10|613.16|605.36|613.08|605.28|613.17|605.37|613.07|605.27|15
1656751400000|2022-07-02 08:43:20|613.07|605.27|613.05|605.25|613.2|605.4|613.03|605.23|16
1656751410000|2022-07-02 08:43:30|613.01|605.21|613.03|605.23|613.19|605.39|613.01|605.21|21
1656751420000|2022-07-02 08:43:40|613.07|605.27|613.07|605.27|613.29|605.49|613.04|605.24|16
1656751430000|2022-07-02 08:43:50|613.08|605.28|613.22|605.42|613.31|605.51|613.08|605.28|20
1656751440000|2022-07-02 08:44:00|613.21|605.41|613.06|605.26|613.25|605.45|613.03|605.23|20
1656751450000|2022-07-02 08:44:10|613.07|605.27|613.04|605.24|613.25|605.45|613.04|605.24|17
1656751460000|2022-07-02 08:44:20|613.05|605.25|613.2|605.4|613.24|605.44|613.05|605.25|16
1656751470000|2022-07-02 08:44:30|613.17|605.37|612.85|605.05|613.19|605.39|612.85|605.05|22
1656751480000|2022-07-02 08:44:40|612.84|605.04|612.86|605.06|613.1|605.3|612.82|605.02|28
1656751490000|2022-07-02 08:44:50|612.87|605.07|612|604.2|612.9|605.1|611.9|604.1|28
1656751500000|2022-07-02 08:45:00|612.03|604.23|612.1|604.3|612.3|604.5|612|604.2|21
1656751510000|2022-07-02 08:45:10|612.11|604.31|612.17|604.37|612.3|604.5|612.1|604.3|17
1656751520000|2022-07-02 08:45:20|612.16|604.36|612.09|604.29|612.26|604.46|612.06|604.26|17
1656751530000|2022-07-02 08:45:30|612.23|604.43|612.09|604.29|612.25|604.45|612.09|604.29|18
1656751540000|2022-07-02 08:45:40|612.06|604.26|612.1|604.3|612.23|604.43|612.06|604.26|15
1656751550000|2022-07-02 08:45:50|612.11|604.31|612.62|604.82|612.64|604.84|612.06|604.26|25
1656751560000|2022-07-02 08:46:00|612.64|604.84|612.98|605.18|613.01|605.21|612.64|604.84|22
1656751570000|2022-07-02 08:46:10|612.97|605.17|612.91|605.11|612.98|605.18|612.75|604.95|20
1656751580000|2022-07-02 08:46:20|612.94|605.14|612.88|605.08|613.02|605.22|612.88|605.08|16
1656751590000|2022-07-02 08:46:30|612.89|605.09|612.95|605.15|613.01|605.21|612.89|605.09|17
1656751600000|2022-07-02 08:46:40|613.02|605.22|612.99|605.19|613.05|605.25|612.94|605.14|20
1656751610000|2022-07-02 08:46:50|613|605.2|614|606.2|614.02|606.22|612.99|605.19|23
1656751620000|2022-07-02 08:47:00|614.01|606.21|613.99|606.19|614.03|606.23|613.91|606.11|23
1656751630000|2022-07-02 08:47:10|613.97|606.17|613.97|606.17|614.02|606.22|613.93|606.13|18
1656751640000|2022-07-02 08:47:20|613.94|606.14|613.94|606.14|613.96|606.16|613.85|606.05|17
1656751650000|2022-07-02 08:47:30|613.9|606.1|613.88|606.08|613.96|606.16|613.86|606.06|21
1656751660000|2022-07-02 08:47:40|613.89|606.09|613.9|606.1|613.99|606.19|613.89|606.09|19
1656751670000|2022-07-02 08:47:50|613.91|606.11|613.83|606.03|614|606.2|613.8|606|22
1656751680000|2022-07-02 08:48:00|613.76|605.96|613.24|605.44|613.76|605.96|613.2|605.4|19
1656751690000|2022-07-02 08:48:10|613.21|605.41|613.14|605.34|613.26|605.46|613.03|605.23|14
1656751700000|2022-07-02 08:48:20|613.06|605.26|613.01|605.21|613.24|605.44|613.01|605.21|19
1656751710000|2022-07-02 08:48:30|612.99|605.19|612.94|605.14|613.04|605.24|612.9|605.1|22
1656751720000|2022-07-02 08:48:40|612.93|605.13|612.85|605.05|612.94|605.14|612.77|604.97|22
1656751730000|2022-07-02 08:48:50|612.84|605.04|612.8|605|612.86|605.06|612.77|604.97|10
1656751740000|2022-07-02 08:49:00|612.85|605.05|612.83|605.03|612.85|605.05|612.83|605.03|5
1656751750000|2022-07-02 08:49:10|612.82|605.02|612.81|605.01|612.86|605.06|612.81|605.01|11
1656751760000|2022-07-02 08:49:20|612.84|605.04|612.8|605|612.84|605.04|612.8|605|3
1656751770000|2022-07-02 08:49:30|612.78|604.98|612.79|604.99|612.79|604.99|612.73|604.93|7
1656751780000|2022-07-02 08:49:40|612.81|605.01|612.93|605.13|612.98|605.18|612.81|605.01|6
1656751790000|2022-07-02 08:49:50|612.96|605.16|613.06|605.26|613.06|605.26|612.96|605.16|8
1656751800000|2022-07-02 08:50:00|613.04|605.24|613.11|605.31|613.11|605.31|612.94|605.14|18
1656751810000|2022-07-02 08:50:10|613.09|605.29|613.08|605.28|613.09|605.29|613.02|605.22|5
1656751820000|2022-07-02 08:50:20|613.02|605.22|613.17|605.37|613.17|605.37|613.02|605.22|7
1656751830000|2022-07-02 08:50:30|613.22|605.42|613.59|605.79|613.59|605.79|613.22|605.42|7
1656751840000|2022-07-02 08:50:40|613.6|605.8|613.77|605.97|613.77|605.97|613.59|605.79|14
1656751850000|2022-07-02 08:50:50|613.79|605.99|613.82|606.02|613.83|606.03|613.75|605.95|17
1656751860000|2022-07-02 08:51:00|613.8|606|613.47|605.67|613.8|606|613.42|605.62|11
1656751870000|2022-07-02 08:51:10|613.46|605.66|613.41|605.61|613.47|605.67|613.41|605.61|4
1656751880000|2022-07-02 08:51:20|613.42|605.62|613.37|605.57|613.49|605.69|613.37|605.57|21
1656751890000|2022-07-02 08:51:30|613.36|605.56|613.36|605.56|613.37|605.57|613.35|605.55|4
1656751900000|2022-07-02 08:51:40|613.37|605.57|613.42|605.62|613.42|605.62|613.36|605.56|5
1656751910000|2022-07-02 08:51:50|613.41|605.61|613.35|605.55|613.42|605.62|613.35|605.55|4
1656751920000|2022-07-02 08:52:00|613.36|605.56|613.4|605.6|613.41|605.61|613.35|605.55|8
1656751930000|2022-07-02 08:52:10|613.41|605.61|613.77|605.97|613.77|605.97|613.37|605.57|8
1656751940000|2022-07-02 08:52:20|613.78|605.98|613.43|605.63|613.8|606|613.36|605.56|25
1656751950000|2022-07-02 08:52:30|613.44|605.64|612.97|605.17|613.49|605.69|612.96|605.16|23
1656751960000|2022-07-02 08:52:40|612.95|605.15|613.07|605.27|613.12|605.32|612.94|605.14|18
1656751970000|2022-07-02 08:52:50|613.06|605.26|613.07|605.27|613.08|605.28|613.06|605.26|10
1656751980000|2022-07-02 08:53:00|613.08|605.28|612.99|605.19|613.09|605.29|612.96|605.16|12
1656751990000|2022-07-02 08:53:10|613.01|605.21|612.91|605.11|613.01|605.21|612.89|605.09|20
1656752000000|2022-07-02 08:53:20|612.89|605.09|612.85|605.05|612.93|605.13|612.85|605.05|20
1656752010000|2022-07-02 08:53:30|612.86|605.06|612.92|605.12|612.95|605.15|612.85|605.05|14
1656752020000|2022-07-02 08:53:40|612.93|605.13|612.96|605.16|612.96|605.16|612.92|605.12|13
1656752030000|2022-07-02 08:53:50|612.95|605.15|612.93|605.13|612.95|605.15|612.93|605.13|3
1656752040000|2022-07-02 08:54:00|612.96|605.16|613.14|605.34|613.14|605.34|612.96|605.16|13
1656752050000|2022-07-02 08:54:10|613.13|605.33|613.15|605.35|613.21|605.41|613.12|605.32|9
1656752060000|2022-07-02 08:54:20|613.13|605.33|613.14|605.34|613.22|605.42|613.12|605.32|8
1656752070000|2022-07-02 08:54:30|613.23|605.43|613.13|605.33|613.26|605.46|613.13|605.33|9
1656752080000|2022-07-02 08:54:40|613.16|605.36|613.14|605.34|613.16|605.36|613.13|605.33|10
1656752090000|2022-07-02 08:54:50|613.15|605.35|613.18|605.38|613.18|605.38|613.14|605.34|8
1656752100000|2022-07-02 08:55:00|613.16|605.36|613.16|605.36|613.17|605.37|613.13|605.33|10
1656752110000|2022-07-02 08:55:10|613.15|605.35|613.2|605.4|613.24|605.44|613.09|605.29|14
1656752120000|2022-07-02 08:55:20|613.18|605.38|613.2|605.4|613.25|605.45|613.18|605.38|6
1656752130000|2022-07-02 08:55:30|613.21|605.41|613.18|605.38|613.21|605.41|613.18|605.38|3
1656752140000|2022-07-02 08:55:40|613.19|605.39|613.09|605.29|613.19|605.39|613.07|605.27|7
1656752150000|2022-07-02 08:55:50|613.1|605.3|613.09|605.29|613.18|605.38|613.07|605.27|23
1656752160000|2022-07-02 08:56:00|613.08|605.28|612.92|605.12|613.11|605.31|612.9|605.1|18
1656752170000|2022-07-02 08:56:10|612.93|605.13|612.98|605.18|612.98|605.18|612.88|605.08|19
1656752180000|2022-07-02 08:56:20|613.01|605.21|612.89|605.09|613.02|605.22|612.89|605.09|15
1656752190000|2022-07-02 08:56:30|612.9|605.1|612.9|605.1|612.92|605.12|612.9|605.1|12
1656752200000|2022-07-02 08:56:40|612.92|605.12|612.59|604.79|612.94|605.14|612.59|604.79|18
1656752210000|2022-07-02 08:56:50|612.55|604.75|611.94|604.14|612.68|604.88|611.94|604.14|24
1656752220000|2022-07-02 08:57:00|611.99|604.19|612.01|604.21|612.07|604.27|611.99|604.19|8
1656752230000|2022-07-02 08:57:10|611.94|604.14|611.91|604.11|612.01|604.21|611.87|604.07|11
1656752240000|2022-07-02 08:57:20|611.92|604.12|611.24|603.44|611.94|604.14|611.24|603.44|24
1656752250000|2022-07-02 08:57:30|611.25|603.45|611.28|603.48|611.32|603.52|611.01|603.21|28
1656752260000|2022-07-02 08:57:40|611.27|603.47|611|603.2|611.3|603.5|610.98|603.18|20
1656752270000|2022-07-02 08:57:50|610.99|603.19|611.06|603.26|611.12|603.32|610.95|603.15|20
1656752280000|2022-07-02 08:58:00|611.07|603.27|610.96|603.16|611.09|603.29|610.96|603.16|27
1656752290000|2022-07-02 08:58:10|610.97|603.17|610.99|603.19|610.99|603.19|610.96|603.16|15
1656752300000|2022-07-02 08:58:20|611.03|603.23|611.04|603.24|611.07|603.27|610.96|603.16|19
1656752310000|2022-07-02 08:58:30|611.03|603.23|610.99|603.19|611.06|603.26|610.93|603.13|16
1656752320000|2022-07-02 08:58:40|611|603.2|611.06|603.26|611.06|603.26|611|603.2|7
1656752330000|2022-07-02 08:58:50|611.07|603.27|611.03|603.23|611.07|603.27|611.02|603.22|5
1656752340000|2022-07-02 08:59:00|610.98|603.18|611.09|603.29|611.11|603.31|610.98|603.18|8
1656752360000|2022-07-02 08:59:20|611.08|603.28|611.02|603.22|611.12|603.32|610.98|603.18|12
1656752370000|2022-07-02 08:59:30|610.8|603|610.46|602.66|610.86|603.06|610.36|602.56|27
1656752380000|2022-07-02 08:59:40|610.44|602.64|610.43|602.63|610.46|602.66|610.23|602.43|17
1656752390000|2022-07-02 08:59:50|610.48|602.68|611.21|603.41|611.22|603.42|610.48|602.68|32
1656752400000|2022-07-02 09:00:00|611.2|603.4|611.18|603.38|611.2|603.4|611.03|603.23|20
1656752410000|2022-07-02 09:00:10|611.21|603.41|611.63|603.83|611.7|603.9|611.2|603.4|30
1656752420000|2022-07-02 09:00:20|611.64|603.84|611.35|603.55|611.81|604.01|611.26|603.46|23
1656752430000|2022-07-02 09:00:30|611.34|603.54|611.34|603.54|611.73|603.93|611.22|603.42|27
1656752440000|2022-07-02 09:00:40|611.33|603.53|611.77|603.97|611.79|603.99|611.22|603.42|28
1656752450000|2022-07-02 09:00:50|611.75|603.95|611.75|603.95|611.88|604.08|611.72|603.92|18
1656752460000|2022-07-02 09:01:00|611.74|603.94|611.91|604.11|611.93|604.13|611.73|603.93|23
1656752470000|2022-07-02 09:01:10|611.88|604.08|611.96|604.16|612.01|604.21|611.86|604.06|22
1656752480000|2022-07-02 09:01:20|611.94|604.14|611.94|604.14|612.01|604.21|611.93|604.13|21
1656752490000|2022-07-02 09:01:30|611.91|604.11|611.92|604.12|611.96|604.16|611.87|604.07|22
1656752500000|2022-07-02 09:01:40|611.91|604.11|611.97|604.17|612|604.2|611.86|604.06|19
1656752510000|2022-07-02 09:01:50|611.96|604.16|611.94|604.14|612.05|604.25|611.94|604.14|22
1656752520000|2022-07-02 09:02:00|611.99|604.19|611.94|604.14|611.99|604.19|611.83|604.03|23
1656752530000|2022-07-02 09:02:10|611.92|604.12|611.86|604.06|611.92|604.12|611.84|604.04|21
1656752540000|2022-07-02 09:02:20|611.88|604.08|611.87|604.07|611.91|604.11|611.82|604.02|21
1656752550000|2022-07-02 09:02:30|611.86|604.06|611.84|604.04|611.9|604.1|611.8|604|26
1656752560000|2022-07-02 09:02:40|611.83|604.03|611.82|604.02|611.92|604.12|611.8|604|20
1656752570000|2022-07-02 09:02:50|611.8|604|611.75|603.95|611.88|604.08|611.7|603.9|22
1656752580000|2022-07-02 09:03:00|611.73|603.93|611.74|603.94|611.8|604|611.65|603.85|26
1656752590000|2022-07-02 09:03:10|611.75|603.95|611.72|603.92|611.76|603.96|611.63|603.83|26
1656752600000|2022-07-02 09:03:20|611.71|603.91|611.84|604.04|611.88|604.08|611.67|603.87|23
1656752610000|2022-07-02 09:03:30|611.85|604.05|612.02|604.22|612.03|604.23|611.8|604|17
1656752620000|2022-07-02 09:03:40|612.03|604.23|611.98|604.18|612.06|604.26|611.96|604.16|24
1656752630000|2022-07-02 09:03:50|611.97|604.17|611.99|604.19|612.09|604.29|611.95|604.15|16
1656752640000|2022-07-02 09:04:00|612.04|604.24|612.19|604.39|612.2|604.4|612.03|604.23|17
1656752650000|2022-07-02 09:04:10|612.15|604.35|612.15|604.35|612.2|604.4|612.1|604.3|16
1656752660000|2022-07-02 09:04:20|612.06|604.26|612.13|604.33|612.21|604.41|612.05|604.25|24
1656752670000|2022-07-02 09:04:30|612.12|604.32|612.12|604.32|612.22|604.42|612.09|604.29|15
1656752680000|2022-07-02 09:04:40|612.13|604.33|612.16|604.36|612.22|604.42|612.13|604.33|18
1656752690000|2022-07-02 09:04:50|612.15|604.35|612.17|604.37|612.23|604.43|612.13|604.33|15
1656752700000|2022-07-02 09:05:00|612.24|604.44|612.16|604.36|612.24|604.44|612.06|604.26|17
1656752710000|2022-07-02 09:05:10|612.17|604.37|612.2|604.4|612.36|604.56|612.17|604.37|18
1656752720000|2022-07-02 09:05:20|612.21|604.41|612.18|604.38|612.28|604.48|612.18|604.38|23
1656752730000|2022-07-02 09:05:30|612.17|604.37|612.19|604.39|612.26|604.46|612.04|604.24|25
1656752740000|2022-07-02 09:05:40|612.18|604.38|612.08|604.28|612.21|604.41|612.05|604.25|19
1656752750000|2022-07-02 09:05:50|612.07|604.27|612.19|604.39|612.21|604.41|612.06|604.26|22
1656752760000|2022-07-02 09:06:00|612.14|604.34|612.19|604.39|612.2|604.4|612.08|604.28|18
1656752770000|2022-07-02 09:06:10|612.12|604.32|612.13|604.33|612.23|604.43|612.11|604.31|25
1656752780000|2022-07-02 09:06:20|612.11|604.31|612.31|604.51|612.31|604.51|612.09|604.29|23
1656752790000|2022-07-02 09:06:30|612.3|604.5|612.19|604.39|612.3|604.5|612.1|604.3|22
1656752800000|2022-07-02 09:06:40|612.2|604.4|612.22|604.42|612.26|604.46|612.12|604.32|23
1656752810000|2022-07-02 09:06:50|612.21|604.41|612.15|604.35|612.26|604.46|612.11|604.31|19
1656752820000|2022-07-02 09:07:00|612.25|604.45|612.7|604.9|612.7|604.9|612.16|604.36|23
1656752830000|2022-07-02 09:07:10|612.76|604.96|612.76|604.96|612.82|605.02|612.67|604.87|26
1656752840000|2022-07-02 09:07:20|612.77|604.97|612.82|605.02|612.83|605.03|612.76|604.96|16
1656752850000|2022-07-02 09:07:30|612.79|604.99|612.84|605.04|612.86|605.06|612.76|604.96|17
1656752860000|2022-07-02 09:07:40|612.83|605.03|612.73|604.93|612.83|605.03|612.71|604.91|20
1656752870000|2022-07-02 09:07:50|612.71|604.91|612.72|604.92|612.8|605|612.71|604.91|17
1656752880000|2022-07-02 09:08:00|612.73|604.93|613.08|605.28|613.08|605.28|612.73|604.93|23
1656752890000|2022-07-02 09:08:10|612.93|605.13|612.98|605.18|613.03|605.23|612.93|605.13|12
1656752900000|2022-07-02 09:08:20|613.02|605.22|613.19|605.39|613.19|605.39|613.02|605.22|8
1656752910000|2022-07-02 09:08:30|613.12|605.32|613.11|605.31|613.3|605.5|613.07|605.27|18
1656752920000|2022-07-02 09:08:40|613.16|605.36|613|605.2|613.16|605.36|612.92|605.12|13
1656752930000|2022-07-02 09:08:50|613.01|605.21|613|605.2|613.14|605.34|612.97|605.17|12
1656752940000|2022-07-02 09:09:00|613.01|605.21|613.01|605.21|613.01|605.21|613|605.2|3
1656752950000|2022-07-02 09:09:10|613.03|605.23|613.16|605.36|613.16|605.36|613.03|605.23|5
1656752960000|2022-07-02 09:09:20|613.14|605.34|613.21|605.41|613.32|605.52|613.14|605.34|7
1656752970000|2022-07-02 09:09:30|613.2|605.4|613.11|605.31|613.2|605.4|613.11|605.31|13
1656752980000|2022-07-02 09:09:40|613.12|605.32|613.13|605.33|613.13|605.33|613.12|605.32|2
1656752990000|2022-07-02 09:09:50|613.12|605.32|613.11|605.31|613.13|605.33|613.11|605.31|7
1656753000000|2022-07-02 09:10:00|613.08|605.28|613.04|605.24|613.09|605.29|613.04|605.24|13
1656753010000|2022-07-02 09:10:10|613.08|605.28|613.08|605.28|613.08|605.28|613.04|605.24|3
1656753020000|2022-07-02 09:10:20|613.05|605.25|613.05|605.25|613.07|605.27|613.05|605.25|3
1656753030000|2022-07-02 09:10:30|613.07|605.27|613.06|605.26|613.07|605.27|613.02|605.22|9
1656753040000|2022-07-02 09:10:40|613.07|605.27|613.08|605.28|613.08|605.28|613.06|605.26|4
1656753050000|2022-07-02 09:10:50|613.07|605.27|613.07|605.27|613.07|605.27|613.05|605.25|5
1656753060000|2022-07-02 09:11:00|613.05|605.25|613.67|605.87|613.71|605.91|613.05|605.25|15
1656753070000|2022-07-02 09:11:10|613.69|605.89|613.69|605.89|613.72|605.92|613.65|605.85|14
1656753080000|2022-07-02 09:11:20|613.61|605.81|613.73|605.93|613.73|605.93|613.59|605.79|11
1656753090000|2022-07-02 09:11:30|613.69|605.89|614.09|606.29|614.09|606.29|613.69|605.89|12
1656753100000|2022-07-02 09:11:40|614.1|606.3|614.09|606.29|614.1|606.3|614.02|606.22|5
1656753120000|2022-07-02 09:12:00|614.12|606.32|614.11|606.31|614.14|606.34|614.11|606.31|10
1656753130000|2022-07-02 09:12:10|614.12|606.32|614.12|606.32|614.12|606.32|614.1|606.3|13
1656753140000|2022-07-02 09:12:20|614.11|606.31|614.27|606.47|614.28|606.48|614.11|606.31|19
1656753150000|2022-07-02 09:12:30|614.26|606.46|614.59|606.79|614.59|606.79|614.25|606.45|8
1656753160000|2022-07-02 09:12:40|614.61|606.81|614.62|606.82|614.62|606.82|614.61|606.81|2
1656753170000|2022-07-02 09:12:50|614.61|606.81|614.6|606.8|614.61|606.81|614.6|606.8|4
1656753180000|2022-07-02 09:13:00|614.62|606.82|614.23|606.43|614.62|606.82|614.23|606.43|15
1656753190000|2022-07-02 09:13:10|614.22|606.42|614.1|606.3|614.33|606.53|614.1|606.3|13
1656753200000|2022-07-02 09:13:20|614.19|606.39|614.13|606.33|614.24|606.44|614.08|606.28|17
1656753210000|2022-07-02 09:13:30|614.15|606.35|614.26|606.46|614.27|606.47|614.13|606.33|8
1656753220000|2022-07-02 09:13:40|614.22|606.42|614.24|606.44|614.26|606.46|614.14|606.34|9
1656753230000|2022-07-02 09:13:50|614.19|606.39|614.2|606.4|614.21|606.41|614.19|606.39|6
1656753240000|2022-07-02 09:14:00|614.1|606.3|614.26|606.46|614.29|606.49|614.1|606.3|9
1656753250000|2022-07-02 09:14:10|614.29|606.49|614.27|606.47|614.31|606.51|614.27|606.47|9
1656753260000|2022-07-02 09:14:20|614.31|606.51|614.22|606.42|614.31|606.51|614.2|606.4|6
1656753270000|2022-07-02 09:14:30|614.33|606.53|615.04|607.24|615.04|607.24|614.33|606.53|18
1656753280000|2022-07-02 09:14:40|615.02|607.22|615.16|607.36|615.22|607.42|614.96|607.16|22
1656753290000|2022-07-02 09:14:50|615.15|607.35|615.19|607.39|615.33|607.53|615.15|607.35|27
1656753300000|2022-07-02 09:15:00|615.21|607.41|615.3|607.5|615.33|607.53|615.2|607.4|24
1656753310000|2022-07-02 09:15:10|615.28|607.48|615.22|607.42|615.32|607.52|615.16|607.36|18
1656753320000|2022-07-02 09:15:20|615.21|607.41|615.33|607.53|615.36|607.56|615.17|607.37|24
1656753330000|2022-07-02 09:15:30|615.34|607.54|615.35|607.55|615.41|607.61|615.24|607.44|19
1656753340000|2022-07-02 09:15:40|615.36|607.56|615.3|607.5|615.37|607.57|615.17|607.37|21
1656753350000|2022-07-02 09:15:50|615.31|607.51|615.27|607.47|615.31|607.51|615.22|607.42|21
1656753360000|2022-07-02 09:16:00|615.26|607.46|615.26|607.46|615.3|607.5|615.24|607.44|12
1656753370000|2022-07-02 09:16:10|615.3|607.5|615.27|607.47|615.3|607.5|615.21|607.41|20
1656753380000|2022-07-02 09:16:20|615.25|607.45|615.28|607.48|615.32|607.52|615.2|607.4|15
1656753390000|2022-07-02 09:16:30|615.18|607.38|615.02|607.22|615.33|607.53|615.02|607.22|24
1656753400000|2022-07-02 09:16:40|615|607.2|615.19|607.39|615.2|607.4|614.99|607.19|21
1656753410000|2022-07-02 09:16:50|615.2|607.4|615.27|607.47|615.27|607.47|615.11|607.31|18
1656753420000|2022-07-02 09:17:00|615.28|607.48|615.05|607.25|615.28|607.48|614.99|607.19|21
1656753430000|2022-07-02 09:17:10|615.09|607.29|615.03|607.23|615.15|607.35|615.03|607.23|27
1656753440000|2022-07-02 09:17:20|615.02|607.22|615.08|607.28|615.12|607.32|614.97|607.17|19
1656753450000|2022-07-02 09:17:30|615.07|607.27|615.08|607.28|615.19|607.39|615.04|607.24|18
1656753460000|2022-07-02 09:17:40|615.09|607.29|615.2|607.4|615.2|607.4|615.06|607.26|19
1656753470000|2022-07-02 09:17:50|615.18|607.38|615.11|607.31|615.22|607.42|615.01|607.21|21
1656753480000|2022-07-02 09:18:00|615.14|607.34|615.17|607.37|615.19|607.39|615.06|607.26|19
1656753490000|2022-07-02 09:18:10|615.08|607.28|614.86|607.06|615.21|607.41|614.86|607.06|24
1656753500000|2022-07-02 09:18:20|614.85|607.05|614.89|607.09|615.05|607.25|614.85|607.05|26
1656753510000|2022-07-02 09:18:30|614.88|607.08|615.07|607.27|615.13|607.33|614.88|607.08|19
1656753520000|2022-07-02 09:18:40|615.12|607.32|615.06|607.26|615.15|607.35|615.06|607.26|15
1656753530000|2022-07-02 09:18:50|615.11|607.31|615.07|607.27|615.15|607.35|615.07|607.27|15
1656753540000|2022-07-02 09:19:00|615.11|607.31|614.99|607.19|615.15|607.35|614.94|607.14|25
1656753550000|2022-07-02 09:19:10|615.05|607.25|614.34|606.54|615.09|607.29|614.34|606.54|18
1656753560000|2022-07-02 09:19:20|614.35|606.55|614.28|606.48|614.4|606.6|614.2|606.4|18
1656753570000|2022-07-02 09:19:30|614.27|606.47|614.28|606.48|614.39|606.59|614.27|606.47|13
1656753580000|2022-07-02 09:19:40|614.29|606.49|614.26|606.46|614.39|606.59|614.26|606.46|19
1656753590000|2022-07-02 09:19:50|614.25|606.45|614.3|606.5|614.39|606.59|614.17|606.37|15
1656753600000|2022-07-02 09:20:00|614.29|606.49|614.2|606.4|614.3|606.5|614.11|606.31|18
1656753610000|2022-07-02 09:20:10|614.19|606.39|614.24|606.44|614.32|606.52|614.13|606.33|18
1656753620000|2022-07-02 09:20:20|614.25|606.45|614.06|606.26|614.28|606.48|614.06|606.26|25
1656753630000|2022-07-02 09:20:30|614.23|606.43|614.07|606.27|614.23|606.43|614.05|606.25|19
1656753640000|2022-07-02 09:20:40|614.08|606.28|614.18|606.38|614.25|606.45|614.07|606.27|16
1656753650000|2022-07-02 09:20:50|614.17|606.37|614.09|606.29|614.2|606.4|614.07|606.27|19
1656753660000|2022-07-02 09:21:00|614.07|606.27|613.74|605.94|614.09|606.29|613.74|605.94|26
1656753670000|2022-07-02 09:21:10|613.72|605.92|613.81|606.01|613.9|606.1|613.72|605.92|20
1656753680000|2022-07-02 09:21:20|613.8|606|613.33|605.53|613.8|606|613.26|605.46|26
1656753690000|2022-07-02 09:21:30|613.32|605.52|613.29|605.49|613.4|605.6|613.25|605.45|16
1656753700000|2022-07-02 09:21:40|613.28|605.48|613.78|605.98|613.95|606.15|613.28|605.48|24
1656753710000|2022-07-02 09:21:50|613.83|606.03|613.85|606.05|613.91|606.11|613.76|605.96|19
1656753720000|2022-07-02 09:22:00|613.87|606.07|613.94|606.14|614|606.2|613.77|605.97|26
1656753730000|2022-07-02 09:22:10|614.01|606.21|613.94|606.14|614.03|606.23|613.91|606.11|22
1656753740000|2022-07-02 09:22:20|613.99|606.19|614|606.2|614.03|606.23|613.9|606.1|17
1656753750000|2022-07-02 09:22:30|613.96|606.16|613.97|606.17|614|606.2|613.86|606.06|21
1656753760000|2022-07-02 09:22:40|613.95|606.15|613.99|606.19|614.02|606.22|613.89|606.09|21
1656753770000|2022-07-02 09:22:50|613.98|606.18|613.94|606.14|613.99|606.19|613.86|606.06|26
1656753780000|2022-07-02 09:23:00|613.93|606.13|613.17|605.37|613.97|606.17|613.15|605.35|24
1656753790000|2022-07-02 09:23:10|613.15|605.35|612.9|605.1|613.15|605.35|612.78|604.98|26
1656753800000|2022-07-02 09:23:20|612.91|605.11|612.76|604.96|612.91|605.11|612.7|604.9|22
1656753810000|2022-07-02 09:23:30|612.77|604.97|612.91|605.11|613.01|605.21|612.76|604.96|27
1656753820000|2022-07-02 09:23:40|612.93|605.13|612.93|605.13|613.07|605.27|612.88|605.08|22
1656753830000|2022-07-02 09:23:50|612.85|605.05|612.9|605.1|612.96|605.16|612.83|605.03|26
1656753840000|2022-07-02 09:24:00|612.78|604.98|612.84|605.04|612.85|605.05|612.66|604.86|25
1656753850000|2022-07-02 09:24:10|612.8|605|612.81|605.01|612.89|605.09|612.76|604.96|22
1656753860000|2022-07-02 09:24:20|612.84|605.04|612.65|604.85|612.84|605.04|612.63|604.83|24
1656753870000|2022-07-02 09:24:30|612.61|604.81|612.52|604.72|612.64|604.84|612.48|604.68|21
1656753880000|2022-07-02 09:24:40|612.55|604.75|611.94|604.14|612.55|604.75|611.89|604.09|29
1656753890000|2022-07-02 09:24:50|611.95|604.15|611.89|604.09|611.97|604.17|611.85|604.05|25
1656753900000|2022-07-02 09:25:00|611.87|604.07|611.83|604.03|611.88|604.08|611.31|603.51|28
1656753910000|2022-07-02 09:25:10|611.82|604.02|611.59|603.79|611.89|604.09|611.57|603.77|27
1656753920000|2022-07-02 09:25:20|611.56|603.76|611.27|603.47|611.87|604.07|611.25|603.45|31
1656753930000|2022-07-02 09:25:30|611.28|603.48|610.94|603.14|611.36|603.56|610.94|603.14|25
1656753940000|2022-07-02 09:25:40|610.92|603.12|610.34|602.54|610.93|603.13|610.23|602.43|29
1656753950000|2022-07-02 09:25:50|610.31|602.51|609.32|601.52|610.31|602.51|609.27|601.47|31
1656753960000|2022-07-02 09:26:00|609.39|601.59|609.5|601.7|609.66|601.86|609.25|601.45|36
1656753970000|2022-07-02 09:26:10|609.48|601.68|608.11|600.31|609.52|601.72|608.08|600.28|33
1656753980000|2022-07-02 09:26:20|608.13|600.33|608.19|600.39|608.21|600.41|607.88|600.08|31
1656753990000|2022-07-02 09:26:30|608.18|600.38|607.95|600.15|608.18|600.38|607.92|600.12|30
1656754000000|2022-07-02 09:26:40|607.96|600.16|607.73|599.93|608.11|600.31|607.73|599.93|30
1656754010000|2022-07-02 09:26:50|607.78|599.98|607.65|599.85|607.9|600.1|607.61|599.81|29
1656754020000|2022-07-02 09:27:00|607.63|599.83|606.84|599.04|607.73|599.93|606.78|598.98|32
1656754030000|2022-07-02 09:27:10|606.81|599.01|607.04|599.24|607.07|599.27|606.72|598.92|23
1656754040000|2022-07-02 09:27:20|607.01|599.21|607.84|600.04|607.84|600.04|607|599.2|30
1656754050000|2022-07-02 09:27:30|607.85|600.05|607.74|599.94|607.85|600.05|607.39|599.59|27
1656754060000|2022-07-02 09:27:40|607.73|599.93|607.37|599.57|607.86|600.06|607.37|599.57|24
1656754070000|2022-07-02 09:27:50|607.48|599.68|607.18|599.38|607.48|599.68|607.08|599.28|27
1656754080000|2022-07-02 09:28:00|607.14|599.34|606.77|598.97|607.14|599.34|606.76|598.96|21
1656754090000|2022-07-02 09:28:10|606.76|598.96|607.04|599.24|607.05|599.25|606.69|598.89|27
1656754100000|2022-07-02 09:28:20|607.07|599.27|607.31|599.51|607.31|599.51|607.02|599.22|24
1656754110000|2022-07-02 09:28:30|607.29|599.49|607.2|599.4|607.3|599.5|607.05|599.25|23
1656754120000|2022-07-02 09:28:40|607.18|599.38|607.03|599.23|607.18|599.38|607.03|599.23|17
1656754130000|2022-07-02 09:28:50|607.01|599.21|607.09|599.29|607.17|599.37|606.95|599.15|26
1656754140000|2022-07-02 09:29:00|607.14|599.34|607.03|599.23|607.14|599.34|606.95|599.15|24
1656754150000|2022-07-02 09:29:10|607.06|599.26|607.06|599.26|607.08|599.28|606.99|599.19|14
1656754160000|2022-07-02 09:29:20|607.05|599.25|607.08|599.28|607.1|599.3|607.05|599.25|22
1656754170000|2022-07-02 09:29:30|607.07|599.27|607.62|599.82|607.62|599.82|607.07|599.27|16
1656754180000|2022-07-02 09:29:40|607.61|599.81|607.69|599.89|607.7|599.9|607.46|599.66|19
1656754190000|2022-07-02 09:29:50|607.7|599.9|607.37|599.57|607.7|599.9|607.17|599.37|20
1656754200000|2022-07-02 09:30:00|607.34|599.54|607.22|599.42|607.35|599.55|607.14|599.34|20
1656754210000|2022-07-02 09:30:10|607.21|599.41|607.23|599.43|607.27|599.47|607.16|599.36|16
1656754220000|2022-07-02 09:30:20|607.24|599.44|607.35|599.55|607.35|599.55|607.24|599.44|8
1656754230000|2022-07-02 09:30:30|607.48|599.68|608.8|601|608.8|601|607.48|599.68|29
1656754240000|2022-07-02 09:30:40|608.79|600.99|609.66|601.86|609.68|601.88|608.78|600.98|25
1656754250000|2022-07-02 09:30:50|609.71|601.91|610.04|602.24|610.05|602.25|609.69|601.89|25
1656754260000|2022-07-02 09:31:00|610.05|602.25|610.06|602.26|610.06|602.26|610.02|602.22|11
1656754270000|2022-07-02 09:31:10|610.07|602.27|610.11|602.31|610.11|602.31|610.07|602.27|6
1656754280000|2022-07-02 09:31:20|610.12|602.32|610.5|602.7|610.87|603.07|610.12|602.32|25
1656754290000|2022-07-02 09:31:30|610.48|602.68|610.49|602.69|610.74|602.94|610.48|602.68|11
1656754300000|2022-07-02 09:31:40|610.48|602.68|610.87|603.07|610.93|603.13|610.48|602.68|14
1656754310000|2022-07-02 09:31:50|610.89|603.09|610.88|603.08|610.89|603.09|610.86|603.06|8
1656754320000|2022-07-02 09:32:00|610.91|603.11|610.89|603.09|610.91|603.11|610.89|603.09|6
1656754330000|2022-07-02 09:32:10|610.91|603.11|611.08|603.28|611.13|603.33|610.91|603.11|11
1656754340000|2022-07-02 09:32:20|611.06|603.26|610.95|603.15|611.13|603.33|610.92|603.12|12
1656754350000|2022-07-02 09:32:30|610.91|603.11|610.88|603.08|611.1|603.3|610.88|603.08|20
1656754360000|2022-07-02 09:32:40|610.99|603.19|610.98|603.18|610.99|603.19|610.98|603.18|2
1656754370000|2022-07-02 09:32:50|610.99|603.19|611.05|603.25|611.07|603.27|610.98|603.18|7
1656754380000|2022-07-02 09:33:00|611.06|603.26|610.9|603.1|611.09|603.29|610.89|603.09|14
1656754390000|2022-07-02 09:33:10|610.94|603.14|610.88|603.08|611.11|603.31|610.79|602.99|19
1656754400000|2022-07-02 09:33:20|610.85|603.05|609.93|602.13|610.88|603.08|609.93|602.13|28
1656754410000|2022-07-02 09:33:30|609.9|602.1|609.35|601.55|609.91|602.11|609.16|601.36|29
1656754420000|2022-07-02 09:33:40|609.34|601.54|609.4|601.6|609.42|601.62|609.23|601.43|16
1656754430000|2022-07-02 09:33:50|609.39|601.59|609.31|601.51|609.39|601.59|609.31|601.51|6
1656754440000|2022-07-02 09:34:00|609.32|601.52|609.77|601.97|609.77|601.97|609.32|601.52|9
1656754450000|2022-07-02 09:34:10|609.76|601.96|610.08|602.28|610.1|602.3|609.76|601.96|13
1656754460000|2022-07-02 09:34:20|610.09|602.29|610.1|602.3|610.1|602.3|610.09|602.29|2
1656754470000|2022-07-02 09:34:30|610.11|602.31|610.08|602.28|610.19|602.39|610.07|602.27|8
1656754480000|2022-07-02 09:34:40|610.11|602.31|610.15|602.35|610.21|602.41|610.11|602.31|9
1656754490000|2022-07-02 09:34:50|610.14|602.34|610.01|602.21|610.15|602.35|610.01|602.21|19
1656754500000|2022-07-02 09:35:00|610.02|602.22|610.11|602.31|610.14|602.34|610.01|602.21|8
1656754510000|2022-07-02 09:35:10|610.1|602.3|610.11|602.31|610.14|602.34|610.03|602.23|11
1656754520000|2022-07-02 09:35:20|610.07|602.27|610.08|602.28|610.11|602.31|610.03|602.23|10
1656754530000|2022-07-02 09:35:30|610.12|602.32|610.02|602.22|610.12|602.32|609.97|602.17|20
1656754540000|2022-07-02 09:35:40|610.03|602.23|610.02|602.22|610.03|602.23|610.02|602.22|4
1656754550000|2022-07-02 09:35:50|610.03|602.23|610.03|602.23|610.03|602.23|610.02|602.22|5
1656754560000|2022-07-02 09:36:00|610.04|602.24|610.08|602.28|610.09|602.29|610.03|602.23|6
1656754570000|2022-07-02 09:36:10|610.07|602.27|610.06|602.26|610.07|602.27|610.06|602.26|2
1656754580000|2022-07-02 09:36:20|610.03|602.23|609.95|602.15|610.06|602.26|609.95|602.15|7
1656754590000|2022-07-02 09:36:30|610.03|602.23|610.1|602.3|610.1|602.3|610|602.2|6
1656754600000|2022-07-02 09:36:40|610.16|602.36|610.6|602.8|610.72|602.92|610.16|602.36|29
1656754610000|2022-07-02 09:36:50|610.63|602.83|611.77|603.97|611.83|604.03|610.57|602.77|28
1656754620000|2022-07-02 09:37:00|611.73|603.93|611.94|604.14|611.94|604.14|611.71|603.91|20
1656754630000|2022-07-02 09:37:10|611.96|604.16|612.02|604.22|612.05|604.25|611.94|604.14|14
1656754640000|2022-07-02 09:37:20|612.04|604.24|612.12|604.32|612.12|604.32|612.02|604.22|15
1656754650000|2022-07-02 09:37:30|612.11|604.31|612.08|604.28|612.12|604.32|612.06|604.26|15
1656754660000|2022-07-02 09:37:40|612.09|604.29|612.05|604.25|612.17|604.37|612.05|604.25|12
1656754670000|2022-07-02 09:37:50|612.04|604.24|612.11|604.31|612.15|604.35|612.03|604.23|10
1656754680000|2022-07-02 09:38:00|612.1|604.3|612.12|604.32|612.13|604.33|612.1|604.3|8
1656754690000|2022-07-02 09:38:10|612.11|604.31|612.13|604.33|612.13|604.33|612.11|604.31|5
1656754700000|2022-07-02 09:38:20|612.05|604.25|612.04|604.24|612.14|604.34|611.92|604.12|17
1656754710000|2022-07-02 09:38:30|612.08|604.28|611.94|604.14|612.08|604.28|611.92|604.12|10
1656754720000|2022-07-02 09:38:40|611.93|604.13|611.73|603.93|611.97|604.17|611.73|603.93|22
1656754730000|2022-07-02 09:38:50|611.57|603.77|611.23|603.43|611.57|603.77|611.23|603.43|10
1656754740000|2022-07-02 09:39:00|611.24|603.44|611.33|603.53|611.38|603.58|611.24|603.44|11
1656754750000|2022-07-02 09:39:10|611.32|603.52|611.3|603.5|611.32|603.52|611.3|603.5|2
1656754760000|2022-07-02 09:39:20|611.29|603.49|611.22|603.42|611.29|603.49|611.13|603.33|17
1656754770000|2022-07-02 09:39:30|611.23|603.43|611.23|603.43|611.23|603.43|611.21|603.41|3
1656754780000|2022-07-02 09:39:40|611.3|603.5|611.31|603.51|611.31|603.51|611.23|603.43|6
1656754790000|2022-07-02 09:39:50|611.24|603.44|611.24|603.44|611.24|603.44|611.24|603.44|1
1656754800000|2022-07-02 09:40:00|611.15|603.35|611.21|603.41|611.21|603.41|611.14|603.34|4
1656754810000|2022-07-02 09:40:10|611.22|603.42|611.22|603.42|611.22|603.42|611.22|603.42|1
1656754820000|2022-07-02 09:40:20|611.32|603.52|611.21|603.41|611.35|603.55|611.21|603.41|6
1656754830000|2022-07-02 09:40:30|611.27|603.47|611.32|603.52|611.33|603.53|611.18|603.38|12
1656754840000|2022-07-02 09:40:40|611.33|603.53|611.84|604.04|611.84|604.04|611.33|603.53|20
1656754850000|2022-07-02 09:40:50|611.83|604.03|611.67|603.87|611.84|604.04|611.67|603.87|11
1656754860000|2022-07-02 09:41:00|611.66|603.86|611.65|603.85|611.69|603.89|611.65|603.85|13
1656754870000|2022-07-02 09:41:10|611.66|603.86|611.66|603.86|611.68|603.88|611.65|603.85|10
1656754880000|2022-07-02 09:41:20|611.67|603.87|611.09|603.29|611.68|603.88|611.09|603.29|22
1656754890000|2022-07-02 09:41:30|611.15|603.35|610.86|603.06|611.15|603.35|610.84|603.04|24
1656754900000|2022-07-02 09:41:40|610.85|603.05|610.55|602.75|610.91|603.11|610.55|602.75|23
1656754910000|2022-07-02 09:41:50|610.39|602.59|609.98|602.18|610.39|602.59|609.97|602.17|19
1656754920000|2022-07-02 09:42:00|609.99|602.19|610|602.2|610.02|602.22|609.99|602.19|5
1656754930000|2022-07-02 09:42:10|610.02|602.22|610.1|602.3|610.1|602.3|610|602.2|7
1656754940000|2022-07-02 09:42:20|610.11|602.31|610.1|602.3|610.18|602.38|610.09|602.29|10
1656754950000|2022-07-02 09:42:30|610.13|602.33|610.09|602.29|610.13|602.33|610.03|602.23|11
1656754960000|2022-07-02 09:42:40|610.07|602.27|610.16|602.36|610.2|602.4|610.07|602.27|9
1656754970000|2022-07-02 09:42:50|610.15|602.35|609.86|602.06|610.15|602.35|609.86|602.06|17
1656754980000|2022-07-02 09:43:00|609.87|602.07|609.81|602.01|609.88|602.08|609.79|601.99|13
1656754990000|2022-07-02 09:43:10|609.85|602.05|609.84|602.04|609.99|602.19|609.84|602.04|8
1656755000000|2022-07-02 09:43:20|609.86|602.06|609.86|602.06|609.86|602.06|609.8|602|8
1656755010000|2022-07-02 09:43:30|609.87|602.07|609.87|602.07|609.87|602.07|609.86|602.06|3
1656755020000|2022-07-02 09:43:40|609.86|602.06|609.79|601.99|609.91|602.11|609.79|601.99|17
1656755030000|2022-07-02 09:43:50|609.82|602.02|609.83|602.03|609.92|602.12|609.77|601.97|20
1656755040000|2022-07-02 09:44:00|609.82|602.02|609.82|602.02|609.87|602.07|609.8|602|19
1656755050000|2022-07-02 09:44:10|609.83|602.03|609.85|602.05|609.85|602.05|609.82|602.02|16
1656755060000|2022-07-02 09:44:20|609.84|602.04|609.85|602.05|609.89|602.09|609.82|602.02|18
1656755070000|2022-07-02 09:44:30|609.9|602.1|610.02|602.22|610.03|602.23|609.88|602.08|19
1656755080000|2022-07-02 09:44:40|610|602.2|610.72|602.92|610.72|602.92|610|602.2|23
1656755090000|2022-07-02 09:44:50|610.75|602.95|610.89|603.09|610.9|603.1|610.75|602.95|10
1656755100000|2022-07-02 09:45:00|610.9|603.1|611.1|603.3|611.23|603.43|610.9|603.1|20
1656755110000|2022-07-02 09:45:10|611.14|603.34|611.14|603.34|611.14|603.34|611.12|603.32|8
1656755120000|2022-07-02 09:45:20|611.13|603.33|611.14|603.34|611.14|603.34|611.13|603.33|8
1656755130000|2022-07-02 09:45:30|611.12|603.32|611.19|603.39|611.19|603.39|611.12|603.32|13
1656755140000|2022-07-02 09:45:40|611.21|603.41|611.78|603.98|611.78|603.98|611.21|603.41|15
1656755150000|2022-07-02 09:45:50|611.8|604|611.82|604.02|611.82|604.02|611.74|603.94|11
1656755160000|2022-07-02 09:46:00|611.8|604|611.72|603.92|611.83|604.03|611.72|603.92|12
1656755170000|2022-07-02 09:46:10|611.76|603.96|611.72|603.92|611.79|603.99|611.7|603.9|12
1656755180000|2022-07-02 09:46:20|611.75|603.95|611.85|604.05|611.94|604.14|611.69|603.89|16
1656755190000|2022-07-02 09:46:30|611.89|604.09|611.99|604.19|611.99|604.19|611.74|603.94|22
1656755200000|2022-07-02 09:46:40|611.98|604.18|612.43|604.63|612.65|604.85|611.98|604.18|19
1656755210000|2022-07-02 09:46:50|612.41|604.61|612.57|604.77|612.58|604.78|612.15|604.35|23
1656755220000|2022-07-02 09:47:00|612.58|604.78|612.2|604.4|612.59|604.79|612.2|604.4|22
1656755230000|2022-07-02 09:47:10|612.32|604.52|612.2|604.4|612.36|604.56|612.18|604.38|15
1656755240000|2022-07-02 09:47:20|612.12|604.32|612.31|604.51|612.34|604.54|612.1|604.3|16
1656755250000|2022-07-02 09:47:30|612.27|604.47|612.19|604.39|612.31|604.51|612.19|604.39|11
1656755260000|2022-07-02 09:47:40|612.2|604.4|612.2|604.4|612.2|604.4|612.2|604.4|1
1656755270000|2022-07-02 09:47:50|612.18|604.38|612.14|604.34|612.26|604.46|612.14|604.34|16
1656755280000|2022-07-02 09:48:00|612.15|604.35|612.53|604.73|612.57|604.77|612.14|604.34|18
1656755290000|2022-07-02 09:48:10|612.56|604.76|612.8|605|612.8|605|612.55|604.75|14
1656755300000|2022-07-02 09:48:20|612.82|605.02|612.82|605.02|612.95|605.15|612.71|604.91|21
1656755310000|2022-07-02 09:48:30|612.86|605.06|613.1|605.3|613.13|605.33|612.86|605.06|15
1656755320000|2022-07-02 09:48:40|613.07|605.27|613.18|605.38|613.24|605.44|612.99|605.19|18
1656755330000|2022-07-02 09:48:50|613.23|605.43|613.21|605.41|613.23|605.43|613.15|605.35|13
1656755340000|2022-07-02 09:49:00|613.19|605.39|613.16|605.36|613.23|605.43|613.16|605.36|16
1656755350000|2022-07-02 09:49:10|613.14|605.34|613.27|605.47|613.29|605.49|613.14|605.34|13
1656755360000|2022-07-02 09:49:20|613.29|605.49|613.3|605.5|613.31|605.51|613.28|605.48|10
1656755370000|2022-07-02 09:49:30|613.25|605.45|613.57|605.77|613.61|605.81|613.25|605.45|19
1656755380000|2022-07-02 09:49:40|613.58|605.78|614.01|606.21|614.01|606.21|613.58|605.78|17
1656755390000|2022-07-02 09:49:50|614.02|606.22|614.01|606.21|614.02|606.22|613.92|606.12|10
1656755400000|2022-07-02 09:50:00|614|606.2|613.95|606.15|614.04|606.24|613.87|606.07|25
1656755410000|2022-07-02 09:50:10|613.96|606.16|613.98|606.18|613.98|606.18|613.81|606.01|21
1656755420000|2022-07-02 09:50:20|613.99|606.19|614.04|606.24|614.04|606.24|613.95|606.15|16
1656755430000|2022-07-02 09:50:30|614.03|606.23|613.91|606.11|614.03|606.23|613.8|606|22
1656755440000|2022-07-02 09:50:40|613.92|606.12|613.42|605.62|613.98|606.18|613.41|605.61|19
1656755450000|2022-07-02 09:50:50|613.43|605.63|613.66|605.86|613.79|605.99|613.41|605.61|25
1656755460000|2022-07-02 09:51:00|613.67|605.87|613.75|605.95|613.94|606.14|613.67|605.87|28
1656755470000|2022-07-02 09:51:10|613.76|605.96|614.16|606.36|614.16|606.36|613.7|605.9|27
1656755480000|2022-07-02 09:51:20|614.4|606.6|614.74|606.94|615|607.2|614.4|606.6|32
1656755490000|2022-07-02 09:51:30|614.8|607|615|607.2|615|607.2|614.58|606.78|28
1656755500000|2022-07-02 09:51:40|614.99|607.19|615.05|607.25|615.06|607.26|614.83|607.03|28
1656755510000|2022-07-02 09:51:50|615.02|607.22|615.01|607.21|615.08|607.28|614.85|607.05|26
1656755520000|2022-07-02 09:52:00|614.89|607.09|614.72|606.92|614.95|607.15|614.72|606.92|30
1656755530000|2022-07-02 09:52:10|614.44|606.64|614.28|606.48|614.44|606.64|614.21|606.41|25
1656755540000|2022-07-02 09:52:20|614.29|606.49|614.12|606.32|614.38|606.58|614.12|606.32|24
1656755550000|2022-07-02 09:52:30|614.11|606.31|614.17|606.37|614.23|606.43|614.08|606.28|25
1656755560000|2022-07-02 09:52:40|614.2|606.4|614.22|606.42|614.28|606.48|614.17|606.37|23
1656755570000|2022-07-02 09:52:50|614.23|606.43|614.23|606.43|614.28|606.48|614.17|606.37|19
1656755580000|2022-07-02 09:53:00|614.22|606.42|614.62|606.82|614.76|606.96|614.22|606.42|26
1656755590000|2022-07-02 09:53:10|614.64|606.84|614.65|606.85|614.78|606.98|614.63|606.83|22
1656755600000|2022-07-02 09:53:20|614.62|606.82|615.02|607.22|615.03|607.23|614.62|606.82|26
1656755610000|2022-07-02 09:53:30|615.01|607.21|615.05|607.25|615.08|607.28|614.99|607.19|23
1656755620000|2022-07-02 09:53:40|615.04|607.24|615.1|607.3|615.13|607.33|615.02|607.22|19
1656755630000|2022-07-02 09:53:50|615.11|607.31|615.13|607.33|615.13|607.33|615.08|607.28|13
1656755640000|2022-07-02 09:54:00|615.11|607.31|615.09|607.29|615.11|607.31|615.06|607.26|15
1656755650000|2022-07-02 09:54:10|615.08|607.28|614.25|606.45|615.13|607.33|614.25|606.45|22
1656755660000|2022-07-02 09:54:20|614.24|606.44|614.29|606.49|614.29|606.49|614.19|606.39|28
1656755670000|2022-07-02 09:54:30|614.27|606.47|614.11|606.31|614.3|606.5|614.03|606.23|17
1656755680000|2022-07-02 09:54:40|614.1|606.3|614.12|606.32|614.2|606.4|614.04|606.24|19
1656755690000|2022-07-02 09:54:50|614.1|606.3|614.22|606.42|614.26|606.46|614.1|606.3|19
1656755700000|2022-07-02 09:55:00|614.21|606.41|614.13|606.33|614.28|606.48|614.06|606.26|23
1656755710000|2022-07-02 09:55:10|614.12|606.32|614.16|606.36|614.19|606.39|613.97|606.17|23
1656755720000|2022-07-02 09:55:20|614.1|606.3|614.05|606.25|614.17|606.37|614|606.2|16
1656755730000|2022-07-02 09:55:30|614.04|606.24|613.98|606.18|614.15|606.35|613.98|606.18|20
1656755740000|2022-07-02 09:55:40|613.96|606.16|613.94|606.14|614.15|606.35|613.94|606.14|22
1656755750000|2022-07-02 09:55:50|613.98|606.18|613.84|606.04|614.08|606.28|613.82|606.02|23
1656755760000|2022-07-02 09:56:00|613.83|606.03|613.83|606.03|613.93|606.13|613.81|606.01|25
1656755770000|2022-07-02 09:56:10|613.82|606.02|614.03|606.23|614.03|606.23|613.82|606.02|27
1656755780000|2022-07-02 09:56:20|614.02|606.22|614.06|606.26|614.14|606.34|613.96|606.16|25
1656755790000|2022-07-02 09:56:30|614.13|606.33|614.02|606.22|614.17|606.37|614.02|606.22|20
1656755800000|2022-07-02 09:56:40|614.03|606.23|614.06|606.26|614.12|606.32|614.01|606.21|18
1656755810000|2022-07-02 09:56:50|614.07|606.27|614.11|606.31|614.22|606.42|614.07|606.27|15
1656755820000|2022-07-02 09:57:00|614.09|606.29|614.22|606.42|614.22|606.42|614.09|606.29|16
1656755830000|2022-07-02 09:57:10|614.2|606.4|614.11|606.31|614.2|606.4|614.1|606.3|18
1656755840000|2022-07-02 09:57:20|614.1|606.3|614.1|606.3|614.19|606.39|614.07|606.27|19
1656755850000|2022-07-02 09:57:30|614.09|606.29|614.11|606.31|614.2|606.4|614.01|606.21|15
1656755860000|2022-07-02 09:57:40|614.12|606.32|614.11|606.31|614.2|606.4|614.07|606.27|19
1656755870000|2022-07-02 09:57:50|614.12|606.32|614.18|606.38|614.2|606.4|614.12|606.32|16
1656755880000|2022-07-02 09:58:00|614.17|606.37|614.14|606.34|614.21|606.41|614.11|606.31|14
1656755890000|2022-07-02 09:58:10|614.13|606.33|613.85|606.05|614.2|606.4|613.85|606.05|20
1656755900000|2022-07-02 09:58:20|613.96|606.16|614.02|606.22|614.04|606.24|613.88|606.08|19
1656755910000|2022-07-02 09:58:30|613.98|606.18|613.92|606.12|613.99|606.19|613.92|606.12|13
1656755920000|2022-07-02 09:58:40|613.91|606.11|614.08|606.28|614.2|606.4|613.91|606.11|26
1656755930000|2022-07-02 09:58:50|614.05|606.25|614.15|606.35|614.21|606.41|614.05|606.25|25
1656755940000|2022-07-02 09:59:00|614.12|606.32|614.11|606.31|614.21|606.41|614.07|606.27|21
1656755950000|2022-07-02 09:59:10|614.1|606.3|614.12|606.32|614.22|606.42|614.07|606.27|21
1656755960000|2022-07-02 09:59:20|614.11|606.31|614.12|606.32|614.24|606.44|614.07|606.27|17
1656755970000|2022-07-02 09:59:30|614.13|606.33|614.18|606.38|614.3|606.5|614.12|606.32|20
1656755980000|2022-07-02 09:59:40|614.17|606.37|614.91|607.11|614.95|607.15|614.09|606.29|22
1656755990000|2022-07-02 09:59:50|614.92|607.12|614.72|606.92|614.96|607.16|614.67|606.87|26
1656756000000|2022-07-02 10:00:00|614.78|606.98|614.87|607.07|614.91|607.11|614.57|606.77|29
1656756010000|2022-07-02 10:00:10|614.9|607.1|615.05|607.25|615.08|607.28|614.85|607.05|19
1656756020000|2022-07-02 10:00:20|615.03|607.23|614.89|607.09|615.08|607.28|614.89|607.09|23
1656756030000|2022-07-02 10:00:30|614.91|607.11|615.08|607.28|615.11|607.31|614.91|607.11|22
1656756040000|2022-07-02 10:00:40|615.09|607.29|615.08|607.28|615.1|607.3|615.03|607.23|19
1656756050000|2022-07-02 10:00:50|615.09|607.29|615.04|607.24|615.09|607.29|615.02|607.22|9
1656756060000|2022-07-02 10:01:00|615.07|607.27|615.68|607.88|615.68|607.88|615.02|607.22|17
1656756070000|2022-07-02 10:01:10|615.67|607.87|615.72|607.92|615.74|607.94|615.55|607.75|19
1656756080000|2022-07-02 10:01:20|615.79|607.99|615.75|607.95|615.83|608.03|615.73|607.93|19
1656756090000|2022-07-02 10:01:30|615.76|607.96|615.86|608.06|615.86|608.06|615.63|607.83|22
1656756100000|2022-07-02 10:01:40|615.87|608.07|616.07|608.27|616.13|608.33|615.81|608.01|26
1656756110000|2022-07-02 10:01:50|616.05|608.25|616|608.2|616.09|608.29|615.96|608.16|23
1656756120000|2022-07-02 10:02:00|615.99|608.19|616.07|608.27|616.2|608.4|615.99|608.19|18
1656756130000|2022-07-02 10:02:10|616.06|608.26|615.65|607.85|616.06|608.26|615.5|607.7|27
1656756140000|2022-07-02 10:02:20|615.71|607.91|615.85|608.05|615.91|608.11|615.71|607.91|20
1656756150000|2022-07-02 10:02:30|616.04|608.24|616|608.2|616.11|608.31|615.94|608.14|22
1656756160000|2022-07-02 10:02:40|615.99|608.19|616.03|608.23|616.15|608.35|615.99|608.19|15
1656756170000|2022-07-02 10:02:50|615.99|608.19|615.76|607.96|616.04|608.24|615.71|607.91|24
1656756180000|2022-07-02 10:03:00|615.66|607.86|615.26|607.46|615.75|607.95|615.25|607.45|25
1656756190000|2022-07-02 10:03:10|615.25|607.45|615.09|607.29|615.25|607.45|615.09|607.29|17
1656756200000|2022-07-02 10:03:20|615.07|607.27|615.18|607.38|615.41|607.61|615.07|607.27|22
1656756210000|2022-07-02 10:03:30|615.17|607.37|614.97|607.17|615.19|607.39|614.97|607.17|17
1656756220000|2022-07-02 10:03:40|614.98|607.18|614.94|607.14|615.16|607.36|614.9|607.1|29
1656756230000|2022-07-02 10:03:50|614.93|607.13|614.81|607.01|614.96|607.16|614.69|606.89|25
1656756240000|2022-07-02 10:04:00|614.79|606.99|614.82|607.02|614.86|607.06|614.77|606.97|23
1656756250000|2022-07-02 10:04:10|614.79|606.99|614.78|606.98|614.93|607.13|614.71|606.91|24
1656756260000|2022-07-02 10:04:20|614.79|606.99|614.79|606.99|614.89|607.09|614.73|606.93|15
1656756270000|2022-07-02 10:04:30|614.84|607.04|614.85|607.05|614.89|607.09|614.76|606.96|18
1656756280000|2022-07-02 10:04:40|614.86|607.06|614.81|607.01|614.88|607.08|614.75|606.95|22
1656756290000|2022-07-02 10:04:50|614.8|607|614.76|606.96|614.88|607.08|614.76|606.96|22
1656756300000|2022-07-02 10:05:00|614.78|606.98|614.75|606.95|614.85|607.05|614.68|606.88|22
1656756310000|2022-07-02 10:05:10|614.74|606.94|614.79|606.99|614.8|607|614.63|606.83|21
1656756320000|2022-07-02 10:05:20|614.76|606.96|614.73|606.93|614.78|606.98|614.65|606.85|19
1656756330000|2022-07-02 10:05:30|614.72|606.92|614.87|607.07|614.88|607.08|614.62|606.82|24
1656756340000|2022-07-02 10:05:40|614.86|607.06|614.35|606.55|614.89|607.09|614.35|606.55|26
1656756350000|2022-07-02 10:05:50|614.34|606.54|614.13|606.33|614.34|606.54|614.12|606.32|21
1656756360000|2022-07-02 10:06:00|614.12|606.32|614.34|606.54|614.35|606.55|614.1|606.3|26
1656756370000|2022-07-02 10:06:10|614.32|606.52|614.3|606.5|614.34|606.54|614.17|606.37|25
1656756380000|2022-07-02 10:06:20|614.29|606.49|614.15|606.35|614.29|606.49|614.06|606.26|24
1656756390000|2022-07-02 10:06:30|614.14|606.34|614.16|606.36|614.27|606.47|614.11|606.31|21
1656756400000|2022-07-02 10:06:40|614.15|606.35|614.12|606.32|614.15|606.35|614.02|606.22|14
1656756410000|2022-07-02 10:06:50|614.19|606.39|614|606.2|614.19|606.39|614|606.2|19
1656756420000|2022-07-02 10:07:00|614.03|606.23|614|606.2|614.16|606.36|613.99|606.19|14
1656756430000|2022-07-02 10:07:10|614.02|606.22|614.19|606.39|614.19|606.39|613.93|606.13|23
1656756440000|2022-07-02 10:07:20|614.16|606.36|614.12|606.32|614.18|606.38|614|606.2|23
1656756450000|2022-07-02 10:07:30|614.11|606.31|613.98|606.18|614.18|606.38|613.96|606.16|21
1656756460000|2022-07-02 10:07:40|614.05|606.25|614.08|606.28|614.15|606.35|613.93|606.13|25
1656756470000|2022-07-02 10:07:50|614.11|606.31|614.09|606.29|614.16|606.36|614.05|606.25|12
1656756480000|2022-07-02 10:08:00|614.08|606.28|614.11|606.31|614.16|606.36|613.97|606.17|18
1656756490000|2022-07-02 10:08:10|614.09|606.29|614.12|606.32|614.2|606.4|614.09|606.29|17
1656756500000|2022-07-02 10:08:20|614.21|606.41|614.1|606.3|614.21|606.41|614.1|606.3|14
1656756510000|2022-07-02 10:08:30|614.09|606.29|614.03|606.23|614.21|606.41|613.97|606.17|26
1656756520000|2022-07-02 10:08:40|614.02|606.22|614.07|606.27|614.07|606.27|613.88|606.08|24
1656756530000|2022-07-02 10:08:50|614.09|606.29|613.81|606.01|614.09|606.29|613.72|605.92|25
1656756540000|2022-07-02 10:09:00|613.8|606|613.71|605.91|613.83|606.03|613.64|605.84|28
1656756550000|2022-07-02 10:09:10|613.7|605.9|613.86|606.06|613.87|606.07|613.7|605.9|19
1656756560000|2022-07-02 10:09:20|613.82|606.02|613.87|606.07|613.89|606.09|613.72|605.92|20
1656756570000|2022-07-02 10:09:30|613.85|606.05|613.74|605.94|613.85|606.05|613.49|605.69|25
1656756580000|2022-07-02 10:09:40|613.73|605.93|613.78|605.98|613.8|606|613.69|605.89|19
1656756590000|2022-07-02 10:09:50|613.64|605.84|613.72|605.92|613.79|605.99|613.6|605.8|23
1656756600000|2022-07-02 10:10:00|613.65|605.85|613.64|605.84|613.67|605.87|613.17|605.37|24
1656756610000|2022-07-02 10:10:10|613.63|605.83|613.67|605.87|613.74|605.94|613.63|605.83|19
1656756620000|2022-07-02 10:10:20|613.68|605.88|613.73|605.93|613.83|606.03|613.68|605.88|19
1656756630000|2022-07-02 10:10:30|613.74|605.94|613.77|605.97|613.83|606.03|613.74|605.94|21
1656756640000|2022-07-02 10:10:40|613.78|605.98|613.8|606|613.85|606.05|613.71|605.91|25
1656756650000|2022-07-02 10:10:50|613.79|605.99|613.83|606.03|613.87|606.07|613.77|605.97|15
1656756660000|2022-07-02 10:11:00|613.81|606.01|613.8|606|613.83|606.03|613.74|605.94|20
1656756670000|2022-07-02 10:11:10|613.79|605.99|613.79|605.99|613.85|606.05|613.73|605.93|17
1656756680000|2022-07-02 10:11:20|613.78|605.98|613.79|605.99|613.84|606.04|613.72|605.92|17
1656756690000|2022-07-02 10:11:30|613.78|605.98|613.81|606.01|613.85|606.05|613.74|605.94|16
1656756700000|2022-07-02 10:11:40|613.87|606.07|613.92|606.12|613.98|606.18|613.86|606.06|20
1656756710000|2022-07-02 10:11:50|613.91|606.11|614.05|606.25|614.08|606.28|613.91|606.11|19
1656756720000|2022-07-02 10:12:00|614.11|606.31|614.88|607.08|614.9|607.1|614.11|606.31|21
1656756730000|2022-07-02 10:12:10|614.87|607.07|614.93|607.13|615.08|607.28|614.78|606.98|26
1656756740000|2022-07-02 10:12:20|614.91|607.11|614.89|607.09|614.98|607.18|614.8|607|19
1656756750000|2022-07-02 10:12:30|614.88|607.08|614.95|607.15|615.17|607.37|614.87|607.07|25
1656756760000|2022-07-02 10:12:40|614.94|607.14|615.12|607.32|615.15|607.35|614.94|607.14|13
1656756770000|2022-07-02 10:12:50|615.13|607.33|615.04|607.24|615.16|607.36|615.02|607.22|18
1656756780000|2022-07-02 10:13:00|614.96|607.16|615.06|607.26|615.12|607.32|614.96|607.16|21
1656756790000|2022-07-02 10:13:10|615.05|607.25|615.09|607.29|615.16|607.36|615.04|607.24|14
1656756800000|2022-07-02 10:13:20|615.08|607.28|615.07|607.27|615.2|607.4|615.06|607.26|14
1656756810000|2022-07-02 10:13:30|615.18|607.38|615.08|607.28|615.19|607.39|615|607.2|23
1656756820000|2022-07-02 10:13:40|615.07|607.27|615.1|607.3|615.1|607.3|614.97|607.17|19
1656756830000|2022-07-02 10:13:50|615.04|607.24|614.98|607.18|615.12|607.32|614.95|607.15|18
1656756840000|2022-07-02 10:14:00|614.99|607.19|614.96|607.16|615.08|607.28|614.92|607.12|22
1656756850000|2022-07-02 10:14:10|614.98|607.18|615.02|607.22|615.09|607.29|614.97|607.17|17
1656756860000|2022-07-02 10:14:20|614.95|607.15|615.06|607.26|615.13|607.33|614.87|607.07|22
1656756870000|2022-07-02 10:14:30|615.07|607.27|614.93|607.13|615.15|607.35|614.93|607.13|17
1656756880000|2022-07-02 10:14:40|614.96|607.16|614.99|607.19|614.99|607.19|614.84|607.04|23
1656756890000|2022-07-02 10:14:50|615|607.2|615.11|607.31|615.11|607.31|614.9|607.1|19
1656756900000|2022-07-02 10:15:00|615.09|607.29|615.15|607.35|615.29|607.49|615.02|607.22|26
1656756910000|2022-07-02 10:15:10|615.14|607.34|615.36|607.56|615.38|607.58|615.08|607.28|28
1656756920000|2022-07-02 10:15:20|615.35|607.55|615.22|607.42|615.53|607.73|615.17|607.37|25
1656756930000|2022-07-02 10:15:30|615.21|607.41|615.38|607.58|615.38|607.58|615.15|607.35|23
1656756940000|2022-07-02 10:15:40|615.37|607.57|615.34|607.54|615.37|607.57|615.17|607.37|21
1656756950000|2022-07-02 10:15:50|615.31|607.51|615.23|607.43|615.38|607.58|615.19|607.39|17
1656756960000|2022-07-02 10:16:00|615.22|607.42|615.26|607.46|615.26|607.46|615.12|607.32|22
1656756970000|2022-07-02 10:16:10|615.32|607.52|615.21|607.41|615.34|607.54|615.21|607.41|22
1656756980000|2022-07-02 10:16:20|615.2|607.4|615.23|607.43|615.26|607.46|615.11|607.31|15
1656756990000|2022-07-02 10:16:30|615.22|607.42|615.54|607.74|615.74|607.94|615.22|607.42|20
1656757000000|2022-07-02 10:16:40|615.56|607.76|615.3|607.5|615.68|607.88|615.08|607.28|24
1656757010000|2022-07-02 10:16:50|615.31|607.51|614.95|607.15|615.31|607.51|614.91|607.11|20
1656757020000|2022-07-02 10:17:00|614.96|607.16|614.9|607.1|614.99|607.19|614.84|607.04|23
1656757030000|2022-07-02 10:17:10|614.89|607.09|614.37|606.57|614.96|607.16|614.25|606.45|22
1656757040000|2022-07-02 10:17:20|614.35|606.55|614.32|606.52|614.38|606.58|614.28|606.48|15
1656757050000|2022-07-02 10:17:30|614.31|606.51|614.17|606.37|614.41|606.61|614.17|606.37|25
1656757060000|2022-07-02 10:17:40|614.23|606.43|614.17|606.37|614.29|606.49|614.15|606.35|21
1656757070000|2022-07-02 10:17:50|614.18|606.38|614.16|606.36|614.26|606.46|614.16|606.36|24
1656757080000|2022-07-02 10:18:00|614.17|606.37|614.08|606.28|614.31|606.51|614.05|606.25|24
1656757090000|2022-07-02 10:18:10|614.07|606.27|614.05|606.25|614.23|606.43|614.05|606.25|20
1656757100000|2022-07-02 10:18:20|614.04|606.24|614.16|606.36|614.17|606.37|613.96|606.16|20
1656757110000|2022-07-02 10:18:30|614.15|606.35|614.03|606.23|614.18|606.38|614|606.2|19
1656757120000|2022-07-02 10:18:40|614.01|606.21|614.02|606.22|614.16|606.36|614.01|606.21|19
1656757130000|2022-07-02 10:18:50|614.03|606.23|613.98|606.18|614.17|606.37|613.98|606.18|21
1656757140000|2022-07-02 10:19:00|614.01|606.21|614.91|607.11|614.94|607.14|614.01|606.21|21
1656757150000|2022-07-02 10:19:10|614.92|607.12|615.05|607.25|615.17|607.37|614.86|607.06|20
1656757160000|2022-07-02 10:19:20|615.06|607.26|615.07|607.27|615.16|607.36|614.95|607.15|23
1656757170000|2022-07-02 10:19:30|615.09|607.29|615.05|607.25|615.17|607.37|615.05|607.25|19
1656757180000|2022-07-02 10:19:40|615.13|607.33|615|607.2|615.14|607.34|614.98|607.18|23
1656757190000|2022-07-02 10:19:50|614.97|607.17|614.89|607.09|614.98|607.18|614.73|606.93|18
1656757200000|2022-07-02 10:20:00|614.88|607.08|614.87|607.07|614.95|607.15|614.79|606.99|20
1656757210000|2022-07-02 10:20:10|614.88|607.08|614.89|607.09|614.95|607.15|614.79|606.99|20
1656757220000|2022-07-02 10:20:20|614.88|607.08|614.89|607.09|614.95|607.15|614.84|607.04|15
1656757230000|2022-07-02 10:20:30|614.95|607.15|614.92|607.12|614.97|607.17|614.83|607.03|21
1656757240000|2022-07-02 10:20:40|614.91|607.11|614.72|606.92|614.91|607.11|614.72|606.92|17
1656757250000|2022-07-02 10:20:50|614.73|606.93|614.77|606.97|614.88|607.08|614.73|606.93|22
1656757260000|2022-07-02 10:21:00|614.79|606.99|614.93|607.13|614.94|607.14|614.77|606.97|19
1656757270000|2022-07-02 10:21:10|614.91|607.11|615.06|607.26|615.06|607.26|614.87|607.07|17
1656757280000|2022-07-02 10:21:20|615.07|607.27|615.06|607.26|615.11|607.31|615.02|607.22|14
1656757290000|2022-07-02 10:21:30|615.07|607.27|615.08|607.28|615.12|607.32|614.95|607.15|21
1656757300000|2022-07-02 10:21:40|615.02|607.22|615.01|607.21|615.06|607.26|614.97|607.17|16
1656757310000|2022-07-02 10:21:50|615.03|607.23|614.81|607.01|615.09|607.29|614.79|606.99|22
1656757320000|2022-07-02 10:22:00|614.85|607.05|614.81|607.01|614.89|607.09|614.76|606.96|24
1656757330000|2022-07-02 10:22:10|614.85|607.05|614.32|606.52|614.85|607.05|614.32|606.52|25
1656757340000|2022-07-02 10:22:20|614.3|606.5|614.11|606.31|614.3|606.5|613.91|606.11|23
1656757350000|2022-07-02 10:22:30|614.12|606.32|614.1|606.3|614.19|606.39|613.95|606.15|23
1656757360000|2022-07-02 10:22:40|614.09|606.29|613.88|606.08|614.09|606.29|613.85|606.05|21
1656757370000|2022-07-02 10:22:50|613.89|606.09|613.27|605.47|613.89|606.09|613.22|605.42|21
1656757380000|2022-07-02 10:23:00|613.28|605.48|613.16|605.36|613.32|605.52|612.99|605.19|24
1656757390000|2022-07-02 10:23:10|613.15|605.35|613.1|605.3|613.26|605.46|613.02|605.22|20
1656757400000|2022-07-02 10:23:20|613.09|605.29|613.02|605.22|613.27|605.47|613.01|605.21|17
1656757410000|2022-07-02 10:23:30|613.03|605.23|613.03|605.23|613.22|605.42|613.01|605.21|18
1656757420000|2022-07-02 10:23:40|613.04|605.24|613.01|605.21|613.24|605.44|612.95|605.15|19
1656757430000|2022-07-02 10:23:50|613|605.2|613|605.2|613.19|605.39|612.99|605.19|17
1656757440000|2022-07-02 10:24:00|613.01|605.21|613.07|605.27|613.26|605.46|613|605.2|20
1656757450000|2022-07-02 10:24:10|613.08|605.28|613.17|605.37|613.26|605.46|613.02|605.22|18
1656757460000|2022-07-02 10:24:20|613.16|605.36|613.15|605.35|613.24|605.44|613.12|605.32|16
1656757470000|2022-07-02 10:24:30|613.14|605.34|613.16|605.36|613.2|605.4|613.12|605.32|15
1656757480000|2022-07-02 10:24:40|613.18|605.38|613.14|605.34|613.23|605.43|613.12|605.32|16
1656757490000|2022-07-02 10:24:50|613.15|605.35|613.02|605.22|613.18|605.38|613.02|605.22|23
1656757500000|2022-07-02 10:25:00|613.01|605.21|613.04|605.24|613.17|605.37|613|605.2|29
1656757510000|2022-07-02 10:25:10|613.03|605.23|613|605.2|613.14|605.34|612.96|605.16|18
1656757520000|2022-07-02 10:25:20|612.99|605.19|613.14|605.34|613.14|605.34|612.99|605.19|14
1656757530000|2022-07-02 10:25:30|613.13|605.33|613|605.2|613.13|605.33|612.94|605.14|23
1656757540000|2022-07-02 10:25:40|613.01|605.21|613.01|605.21|613.12|605.32|612.98|605.18|16
1656757550000|2022-07-02 10:25:50|613|605.2|613.17|605.37|613.17|605.37|612.97|605.17|20
1656757560000|2022-07-02 10:26:00|613.12|605.32|613.02|605.22|613.12|605.32|612.88|605.08|23
1656757570000|2022-07-02 10:26:10|613.04|605.24|612.93|605.13|613.11|605.31|612.93|605.13|28
1656757580000|2022-07-02 10:26:20|612.95|605.15|613.04|605.24|613.13|605.33|612.95|605.15|27
1656757590000|2022-07-02 10:26:30|613.03|605.23|612.91|605.11|613.15|605.35|612.91|605.11|22
1656757600000|2022-07-02 10:26:40|612.89|605.09|613.01|605.21|613.11|605.31|612.89|605.09|23
1656757610000|2022-07-02 10:26:50|612.98|605.18|612.98|605.18|613.07|605.27|612.93|605.13|15
1656757620000|2022-07-02 10:27:00|612.99|605.19|612.96|605.16|613.09|605.29|612.93|605.13|24
1656757630000|2022-07-02 10:27:10|612.98|605.18|612.95|605.15|613.09|605.29|612.95|605.15|21
1656757640000|2022-07-02 10:27:20|612.96|605.16|613.03|605.23|613.15|605.35|612.94|605.14|19
1656757650000|2022-07-02 10:27:30|613.04|605.24|612.99|605.19|613.2|605.4|612.95|605.15|22
1656757660000|2022-07-02 10:27:40|613.01|605.21|613.06|605.26|613.14|605.34|613.01|605.21|18
1656757670000|2022-07-02 10:27:50|613.05|605.25|613.06|605.26|613.17|605.37|612.95|605.15|21
1656757680000|2022-07-02 10:28:00|613.08|605.28|612.95|605.15|613.17|605.37|612.95|605.15|24
1656757690000|2022-07-02 10:28:10|612.93|605.13|613.12|605.32|613.14|605.34|612.93|605.13|16
1656757700000|2022-07-02 10:28:20|613.08|605.28|613.03|605.23|613.09|605.29|612.96|605.16|17
1656757710000|2022-07-02 10:28:30|613|605.2|613.02|605.22|613.11|605.31|612.97|605.17|20
1656757720000|2022-07-02 10:28:40|613.03|605.23|613|605.2|613.13|605.33|612.96|605.16|16
1656757730000|2022-07-02 10:28:50|613.06|605.26|613.08|605.28|613.12|605.32|612.96|605.16|10
1656757740000|2022-07-02 10:29:00|613.07|605.27|613.08|605.28|613.13|605.33|612.99|605.19|21
1656757750000|2022-07-02 10:29:10|613.07|605.27|613.67|605.87|613.67|605.87|612.9|605.1|26
1656757760000|2022-07-02 10:29:20|613.66|605.86|613.75|605.95|613.78|605.98|613.49|605.69|28
1656757770000|2022-07-02 10:29:30|613.74|605.94|614.68|606.88|614.68|606.88|613.72|605.92|24
1656757780000|2022-07-02 10:29:40|614.67|606.87|614.76|606.96|614.76|606.96|614.49|606.69|16
1656757790000|2022-07-02 10:29:50|614.78|606.98|614.85|607.05|614.9|607.1|614.63|606.83|23
1656757800000|2022-07-02 10:30:00|614.59|606.79|614.12|606.32|614.72|606.92|614.12|606.32|23
1656757810000|2022-07-02 10:30:10|614.09|606.29|613.86|606.06|614.1|606.3|613.77|605.97|23
1656757820000|2022-07-02 10:30:20|613.89|606.09|613.85|606.05|613.93|606.13|613.76|605.96|15
1656757830000|2022-07-02 10:30:30|613.84|606.04|613.97|606.17|614.09|606.29|613.84|606.04|18
1656757840000|2022-07-02 10:30:40|613.96|606.16|613.91|606.11|614.09|606.29|613.89|606.09|22
1656757850000|2022-07-02 10:30:50|613.9|606.1|613.95|606.15|614.03|606.23|613.9|606.1|14
1656757860000|2022-07-02 10:31:00|613.94|606.14|613.92|606.12|614.04|606.24|613.9|606.1|17
1656757870000|2022-07-02 10:31:10|613.93|606.13|613.98|606.18|614|606.2|613.92|606.12|19
1656757880000|2022-07-02 10:31:20|613.96|606.16|613.96|606.16|613.99|606.19|613.91|606.11|12
1656757890000|2022-07-02 10:31:30|614|606.2|613.89|606.09|614|606.2|613.86|606.06|22
1656757900000|2022-07-02 10:31:40|613.87|606.07|613.73|605.93|613.91|606.11|613.73|605.93|21
1656757910000|2022-07-02 10:31:50|613.8|606|613.75|605.95|613.81|606.01|613.71|605.91|19
1656757920000|2022-07-02 10:32:00|613.76|605.96|613.68|605.88|613.76|605.96|613.65|605.85|21
1656757930000|2022-07-02 10:32:10|613.67|605.87|613.15|605.35|613.7|605.9|613.15|605.35|16
1656757940000|2022-07-02 10:32:20|613.21|605.41|612.89|605.09|613.27|605.47|612.84|605.04|19
1656757950000|2022-07-02 10:32:30|613.03|605.23|613.58|605.78|613.66|605.86|612.97|605.17|26
1656757960000|2022-07-02 10:32:40|613.6|605.8|613.92|606.12|613.92|606.12|613.6|605.8|17
1656757970000|2022-07-02 10:32:50|613.91|606.11|613.9|606.1|613.96|606.16|613.81|606.01|18
1656757980000|2022-07-02 10:33:00|613.92|606.12|613.97|606.17|613.97|606.17|613.89|606.09|17
1656757990000|2022-07-02 10:33:10|613.96|606.16|613.92|606.12|613.97|606.17|613.87|606.07|13
1656758000000|2022-07-02 10:33:20|613.94|606.14|613.83|606.03|613.97|606.17|613.83|606.03|20
1656758010000|2022-07-02 10:33:30|613.8|606|613.75|605.95|613.85|606.05|613.71|605.91|18
1656758020000|2022-07-02 10:33:40|613.77|605.97|613.82|606.02|613.82|606.02|613.72|605.92|19
1656758030000|2022-07-02 10:33:50|613.81|606.01|614|606.2|614.05|606.25|613.8|606|15
1656758040000|2022-07-02 10:34:00|613.99|606.19|613.95|606.15|613.99|606.19|613.87|606.07|26
1656758050000|2022-07-02 10:34:10|613.96|606.16|614|606.2|614.02|606.22|613.89|606.09|20
1656758060000|2022-07-02 10:34:20|613.97|606.17|613.93|606.13|614|606.2|613.9|606.1|16
1656758070000|2022-07-02 10:34:30|613.95|606.15|613.89|606.09|613.98|606.18|613.84|606.04|17
1656758080000|2022-07-02 10:34:40|613.9|606.1|614.47|606.67|614.47|606.67|613.89|606.09|23
1656758090000|2022-07-02 10:34:50|614.46|606.66|614.78|606.98|614.79|606.99|614.45|606.65|22
1656758100000|2022-07-02 10:35:00|614.82|607.02|614.83|607.03|614.83|607.03|614.69|606.89|26
1656758110000|2022-07-02 10:35:10|614.82|607.02|614.84|607.04|614.84|607.04|614.66|606.86|21
1656758120000|2022-07-02 10:35:20|614.85|607.05|614.94|607.14|614.97|607.17|614.71|606.91|21
1656758130000|2022-07-02 10:35:30|614.95|607.15|615.05|607.25|615.07|607.27|614.93|607.13|23
1656758140000|2022-07-02 10:35:40|615.04|607.24|615.43|607.63|615.52|607.72|614.9|607.1|30
1656758150000|2022-07-02 10:35:50|615.51|607.71|616.61|608.81|616.61|608.81|615.5|607.7|31
1656758160000|2022-07-02 10:36:00|616.78|608.98|618.05|610.25|618.27|610.47|616.78|608.98|37
1656758170000|2022-07-02 10:36:10|618.04|610.24|617.87|610.07|618.2|610.4|617.87|610.07|28
1656758180000|2022-07-02 10:36:20|617.85|610.05|617.91|610.11|618.11|610.31|617.76|609.96|27
1656758190000|2022-07-02 10:36:30|618.06|610.26|618.02|610.22|618.08|610.28|617.59|609.79|28
1656758200000|2022-07-02 10:36:40|618.01|610.21|617.87|610.07|618.6|610.8|617.81|610.01|32
1656758210000|2022-07-02 10:36:50|617.9|610.1|617.84|610.04|617.94|610.14|617.64|609.84|21
1656758220000|2022-07-02 10:37:00|617.85|610.05|617.84|610.04|617.89|610.09|617.77|609.97|24
1656758230000|2022-07-02 10:37:10|617.85|610.05|617.11|609.31|617.88|610.08|617.08|609.28|27
1656758240000|2022-07-02 10:37:20|617.12|609.32|617.49|609.69|617.5|609.7|617.09|609.29|23
1656758250000|2022-07-02 10:37:30|617.6|609.8|617.29|609.49|617.7|609.9|617.29|609.49|20
1656758260000|2022-07-02 10:37:40|617.28|609.48|617.82|610.02|617.82|610.02|617.26|609.46|23
1656758270000|2022-07-02 10:37:50|617.86|610.06|617.94|610.14|618.01|610.21|617.81|610.01|22
1656758280000|2022-07-02 10:38:00|617.95|610.15|618.17|610.37|618.19|610.39|617.95|610.15|19
1656758290000|2022-07-02 10:38:10|618.16|610.36|617.9|610.1|618.2|610.4|617.84|610.04|26
1656758300000|2022-07-02 10:38:20|617.89|610.09|617.95|610.15|617.97|610.17|617.76|609.96|23
1656758310000|2022-07-02 10:38:30|618|610.2|618.68|610.88|618.69|610.89|617.89|610.09|21
1656758320000|2022-07-02 10:38:40|618.67|610.87|618.29|610.49|618.72|610.92|618.29|610.49|21
1656758330000|2022-07-02 10:38:50|618.28|610.48|618.19|610.39|618.28|610.48|618.19|610.39|13
1656758340000|2022-07-02 10:39:00|618.16|610.36|618.21|610.41|618.21|610.41|618.11|610.31|18
1656758350000|2022-07-02 10:39:10|618.19|610.39|618.11|610.31|618.2|610.4|618.1|610.3|18
1656758360000|2022-07-02 10:39:20|618.1|610.3|618.09|610.29|618.12|610.32|618.09|610.29|13
1656758370000|2022-07-02 10:39:30|618.1|610.3|618.18|610.38|618.18|610.38|618.07|610.27|13
1656758380000|2022-07-02 10:39:40|618.21|610.41|618.13|610.33|618.21|610.41|618.11|610.31|19
1656758390000|2022-07-02 10:39:50|618.12|610.32|618.98|611.18|618.98|611.18|618.1|610.3|21
1656758400000|2022-07-02 10:40:00|618.97|611.17|619.04|611.24|619.04|611.24|618.92|611.12|17
1656758410000|2022-07-02 10:40:10|619.19|611.39|619.48|611.68|619.67|611.87|619.1|611.3|29
1656758420000|2022-07-02 10:40:20|619.52|611.72|619.17|611.37|619.71|611.91|619.17|611.37|24
1656758430000|2022-07-02 10:40:30|619.31|611.51|619.2|611.4|619.35|611.55|619.18|611.38|19
1656758440000|2022-07-02 10:40:40|619.18|611.38|619.13|611.33|619.22|611.42|619.08|611.28|21
1656758450000|2022-07-02 10:40:50|619.12|611.32|618.93|611.13|619.14|611.34|618.93|611.13|22
1656758460000|2022-07-02 10:41:00|618.95|611.15|619.08|611.28|619.13|611.33|618.95|611.15|25
1656758470000|2022-07-02 10:41:10|619.1|611.3|619.02|611.22|619.1|611.3|618.9|611.1|21
1656758480000|2022-07-02 10:41:20|619.11|611.31|619.03|611.23|619.13|611.33|618.91|611.11|25
1656758490000|2022-07-02 10:41:30|619.09|611.29|619.1|611.3|619.13|611.33|619.03|611.23|21
1656758500000|2022-07-02 10:41:40|619.11|611.31|618.94|611.14|619.11|611.31|618.94|611.14|24
1656758510000|2022-07-02 10:41:50|618.93|611.13|618.86|611.06|618.93|611.13|618.78|610.98|26
1656758520000|2022-07-02 10:42:00|618.84|611.04|618.93|611.13|619|611.2|618.73|610.93|21
1656758530000|2022-07-02 10:42:10|619.02|611.22|618.91|611.11|619.02|611.22|618.88|611.08|16
1656758540000|2022-07-02 10:42:20|619.08|611.28|619.02|611.22|619.08|611.28|618.85|611.05|24
1656758550000|2022-07-02 10:42:30|619|611.2|618.38|610.58|619.13|611.33|618.38|610.58|32
1656758560000|2022-07-02 10:42:40|618.3|610.5|618.27|610.47|618.31|610.51|618.16|610.36|24
1656758570000|2022-07-02 10:42:50|618.28|610.48|618.25|610.45|618.33|610.53|618.06|610.26|22
1656758580000|2022-07-02 10:43:00|618.23|610.43|618.65|610.85|618.78|610.98|618.21|610.41|24
1656758590000|2022-07-02 10:43:10|618.67|610.87|618.87|611.07|618.94|611.14|618.65|610.85|21
1656758600000|2022-07-02 10:43:20|618.86|611.06|619|611.2|619.01|611.21|618.77|610.97|16
1656758610000|2022-07-02 10:43:30|619.02|611.22|619.38|611.58|619.75|611.95|619.02|611.22|25
1656758620000|2022-07-02 10:43:40|619.36|611.56|619.23|611.43|619.47|611.67|619.16|611.36|26
1656758630000|2022-07-02 10:43:50|619.22|611.42|619.2|611.4|619.27|611.47|619.12|611.32|17
1656758640000|2022-07-02 10:44:00|619.01|611.21|619.05|611.25|619.17|611.37|618.91|611.11|22
1656758650000|2022-07-02 10:44:10|619.06|611.26|619|611.2|619.17|611.37|619|611.2|19
1656758660000|2022-07-02 10:44:20|619.01|611.21|619.1|611.3|619.21|611.41|618.96|611.16|14
1656758670000|2022-07-02 10:44:30|619.12|611.32|619.07|611.27|619.2|611.4|619.07|611.27|15
1656758680000|2022-07-02 10:44:40|619.08|611.28|619.1|611.3|619.19|611.39|619.04|611.24|23
1656758690000|2022-07-02 10:44:50|619.11|611.31|619.39|611.59|619.42|611.62|619.07|611.27|21
1656758700000|2022-07-02 10:45:00|619.37|611.57|619.18|611.38|619.37|611.57|619.13|611.33|26
1656758710000|2022-07-02 10:45:10|619.17|611.37|619.15|611.35|619.22|611.42|619.11|611.31|19
1656758720000|2022-07-02 10:45:20|619.14|611.34|619.23|611.43|619.23|611.43|619.14|611.34|19
1656758730000|2022-07-02 10:45:30|619.21|611.41|619.64|611.84|619.64|611.84|619.14|611.34|24
1656758740000|2022-07-02 10:45:40|619.67|611.87|619.84|612.04|619.88|612.08|619.66|611.86|27
1656758750000|2022-07-02 10:45:50|619.85|612.05|619.36|611.56|619.93|612.13|619.36|611.56|24
1656758760000|2022-07-02 10:46:00|619.37|611.57|619.42|611.62|619.42|611.62|619.3|611.5|14
1656758770000|2022-07-02 10:46:10|619.49|611.69|619.9|612.1|619.92|612.12|619.49|611.69|21
1656758780000|2022-07-02 10:46:20|620.01|612.21|620.02|612.22|620.03|612.23|619.94|612.14|18
1656758790000|2022-07-02 10:46:30|620|612.2|619.85|612.05|620.01|612.21|619.84|612.04|10
1656758800000|2022-07-02 10:46:40|619.86|612.06|619.82|612.02|619.93|612.13|619.81|612.01|21
1656758810000|2022-07-02 10:46:50|619.85|612.05|619.29|611.49|619.88|612.08|619.25|611.45|22
1656758820000|2022-07-02 10:47:00|619.28|611.48|619.29|611.49|619.36|611.56|619.14|611.34|22
1656758830000|2022-07-02 10:47:10|619.28|611.48|619.11|611.31|619.29|611.49|618.93|611.13|26
1656758840000|2022-07-02 10:47:20|619.1|611.3|619.26|611.46|619.3|611.5|619.1|611.3|11
1656758850000|2022-07-02 10:47:30|619.24|611.44|618.94|611.14|619.24|611.44|618.94|611.14|22
1656758860000|2022-07-02 10:47:40|618.93|611.13|618.95|611.15|619.02|611.22|618.88|611.08|30
1656758870000|2022-07-02 10:47:50|618.96|611.16|618.97|611.17|618.98|611.18|618.84|611.04|23
1656758880000|2022-07-02 10:48:00|618.98|611.18|618.93|611.13|618.98|611.18|618.92|611.12|14
1656758890000|2022-07-02 10:48:10|618.92|611.12|618.94|611.14|619.03|611.23|618.89|611.09|17
1656758900000|2022-07-02 10:48:20|618.95|611.15|619.12|611.32|619.25|611.45|618.95|611.15|20
1656758910000|2022-07-02 10:48:30|619.11|611.31|619.08|611.28|619.14|611.34|619.03|611.23|19
1656758920000|2022-07-02 10:48:40|619.07|611.27|618.94|611.14|619.07|611.27|618.93|611.13|20
1656758930000|2022-07-02 10:48:50|618.99|611.19|618.87|611.07|618.99|611.19|618.86|611.06|19
1656758940000|2022-07-02 10:49:00|618.86|611.06|619.03|611.23|619.09|611.29|618.85|611.05|22
1656758950000|2022-07-02 10:49:10|619.02|611.22|619.2|611.4|619.2|611.4|619|611.2|24
1656758960000|2022-07-02 10:49:20|619.18|611.38|619.07|611.27|619.18|611.38|619.07|611.27|16
1656758970000|2022-07-02 10:49:30|619.09|611.29|619.04|611.24|619.09|611.29|619.02|611.22|12
1656758980000|2022-07-02 10:49:40|619.05|611.25|619.06|611.26|619.07|611.27|619.04|611.24|17
1656758990000|2022-07-02 10:49:50|619.02|611.22|619.06|611.26|619.07|611.27|619.02|611.22|8
1656759000000|2022-07-02 10:50:00|619.05|611.25|619.21|611.41|619.22|611.42|619.04|611.24|11
1656759010000|2022-07-02 10:50:10|619.22|611.42|619.12|611.32|619.22|611.42|619.09|611.29|17
1656759020000|2022-07-02 10:50:20|619.1|611.3|619.09|611.29|619.1|611.3|619.07|611.27|6
1656759030000|2022-07-02 10:50:30|619.11|611.31|619.19|611.39|619.19|611.39|619.05|611.25|11
1656759040000|2022-07-02 10:50:40|619.2|611.4|619.1|611.3|619.2|611.4|619.09|611.29|10
1656759050000|2022-07-02 10:50:50|619.09|611.29|619.75|611.95|619.76|611.96|619.09|611.29|17
1656759060000|2022-07-02 10:51:00|619.74|611.94|619.87|612.07|619.87|612.07|619.7|611.9|21
1656759070000|2022-07-02 10:51:10|619.86|612.06|619.3|611.5|619.86|612.06|619.3|611.5|25
1656759080000|2022-07-02 10:51:20|619.31|611.51|619.28|611.48|619.31|611.51|619.28|611.48|10
1656759090000|2022-07-02 10:51:30|619.32|611.52|619.33|611.53|619.36|611.56|619.32|611.52|14
1656759100000|2022-07-02 10:51:40|619.34|611.54|619.71|611.91|619.71|611.91|619.29|611.49|22
1656759110000|2022-07-02 10:51:50|619.74|611.94|619.86|612.06|619.86|612.06|619.74|611.94|15
1656759120000|2022-07-02 10:52:00|619.87|612.07|619.89|612.09|620.06|612.26|619.79|611.99|31
1656759130000|2022-07-02 10:52:10|619.91|612.11|620.82|613.02|620.86|613.06|619.89|612.09|29
1656759140000|2022-07-02 10:52:20|620.86|613.06|621.11|613.31|621.41|613.61|620.83|613.03|27
1656759150000|2022-07-02 10:52:30|621.1|613.3|620.54|612.74|621.1|613.3|620.25|612.45|29
1656759160000|2022-07-02 10:52:40|620.53|612.73|621|613.2|621|613.2|620.47|612.67|23
1656759170000|2022-07-02 10:52:50|620.98|613.18|620.92|613.12|621.14|613.34|620.88|613.08|20
1656759180000|2022-07-02 10:53:00|620.98|613.18|621|613.2|621.02|613.22|620.98|613.18|11
1656759190000|2022-07-02 10:53:10|621.01|613.21|620.98|613.18|621.02|613.22|620.98|613.18|6
1656759200000|2022-07-02 10:53:20|620.97|613.17|621.02|613.22|621.14|613.34|620.97|613.17|19
1656759210000|2022-07-02 10:53:30|621.03|613.23|620.92|613.12|621.03|613.23|620.91|613.11|16
1656759220000|2022-07-02 10:53:40|620.9|613.1|620.9|613.1|620.91|613.11|620.88|613.08|16
1656759230000|2022-07-02 10:53:50|620.92|613.12|620.91|613.11|620.93|613.13|620.85|613.05|10
1656759240000|2022-07-02 10:54:00|620.9|613.1|620.87|613.07|620.9|613.1|620.87|613.07|4
1656759250000|2022-07-02 10:54:10|620.67|612.87|620.33|612.53|620.67|612.87|620.17|612.37|19
1656759260000|2022-07-02 10:54:20|620.36|612.56|620.28|612.48|620.36|612.56|620.23|612.43|12
1656759270000|2022-07-02 10:54:30|620.27|612.47|620.35|612.55|620.36|612.56|620.27|612.47|8
1656759280000|2022-07-02 10:54:40|620.34|612.54|620.33|612.53|620.36|612.56|620.32|612.52|14
1656759290000|2022-07-02 10:54:50|620.31|612.51|620.26|612.46|620.31|612.51|620.21|612.41|8
1656759300000|2022-07-02 10:55:00|620.17|612.37|620.17|612.37|620.17|612.37|620.17|612.37|1
1656759310000|2022-07-02 10:55:10|620.12|612.32|620.12|612.32|620.13|612.33|620.12|612.32|3
1656759320000|2022-07-02 10:55:20|620.11|612.31|620.08|612.28|620.14|612.34|620.08|612.28|10
1656759330000|2022-07-02 10:55:30|620.09|612.29|620.1|612.3|620.11|612.31|620.08|612.28|5
1656759340000|2022-07-02 10:55:40|620.11|612.31|620.21|612.41|620.22|612.42|620.11|612.31|9
1656759350000|2022-07-02 10:55:50|620.22|612.42|620.23|612.43|620.25|612.45|620.12|612.32|16
1656759360000|2022-07-02 10:56:00|620.21|612.41|620.19|612.39|620.21|612.41|620.17|612.37|10
1656759370000|2022-07-02 10:56:10|620.18|612.38|620.18|612.38|620.18|612.38|620.15|612.35|8
1656759380000|2022-07-02 10:56:20|620.19|612.39|620.18|612.38|620.19|612.39|620.17|612.37|3
1656759390000|2022-07-02 10:56:30|620.19|612.39|620.13|612.33|620.19|612.39|620.08|612.28|15
1656759400000|2022-07-02 10:56:40|620.12|612.32|620.08|612.28|620.13|612.33|620.07|612.27|15
1656759410000|2022-07-02 10:56:50|620.09|612.29|620.05|612.25|620.09|612.29|620.01|612.21|14
1656759420000|2022-07-02 10:57:00|620.04|612.24|620.05|612.25|620.07|612.27|620.03|612.23|8
1656759430000|2022-07-02 10:57:10|620.04|612.24|620.2|612.4|620.2|612.4|619.98|612.18|23
1656759440000|2022-07-02 10:57:20|620.21|612.41|620.11|612.31|620.25|612.45|620.06|612.26|17
1656759450000|2022-07-02 10:57:30|620.12|612.32|620.15|612.35|620.4|612.6|620.12|612.32|13
1656759460000|2022-07-02 10:57:40|620.17|612.37|620.01|612.21|620.19|612.39|619.99|612.19|25
1656759470000|2022-07-02 10:57:50|620.02|612.22|619.95|612.15|620.02|612.22|619.93|612.13|12
1656759480000|2022-07-02 10:58:00|619.96|612.16|620.08|612.28|620.09|612.29|619.96|612.16|9
1656759490000|2022-07-02 10:58:10|620.09|612.29|620.09|612.29|620.09|612.29|620.07|612.27|10
1656759500000|2022-07-02 10:58:20|620.08|612.28|620.06|612.26|620.09|612.29|620.04|612.24|11
1656759510000|2022-07-02 10:58:30|620.07|612.27|619.98|612.18|620.07|612.27|619.98|612.18|6
1656759520000|2022-07-02 10:58:40|620.07|612.27|620.03|612.23|620.09|612.29|619.93|612.13|15
1656759530000|2022-07-02 10:58:50|620.02|612.22|619.99|612.19|620.03|612.23|619.98|612.18|16
1656759540000|2022-07-02 10:59:00|620.01|612.21|619.96|612.16|620.04|612.24|619.96|612.16|13
1656759550000|2022-07-02 10:59:10|619.99|612.19|619.92|612.12|620|612.2|619.92|612.12|13
1656759560000|2022-07-02 10:59:20|619.93|612.13|619.9|612.1|619.93|612.13|619.89|612.09|6
1656759570000|2022-07-02 10:59:30|619.89|612.09|619.89|612.09|619.93|612.13|619.87|612.07|18
1656759580000|2022-07-02 10:59:40|619.92|612.12|619.89|612.09|619.92|612.12|619.89|612.09|8
1656759590000|2022-07-02 10:59:50|619.9|612.1|619.91|612.11|619.91|612.11|619.89|612.09|7
1656759600000|2022-07-02 11:00:00|619.95|612.15|620|612.2|620.05|612.25|619.95|612.15|5
1656759610000|2022-07-02 11:00:10|619.99|612.19|620.04|612.24|620.06|612.26|619.98|612.18|19
1656759620000|2022-07-02 11:00:20|620.02|612.22|620.02|612.22|620.05|612.25|619.94|612.14|18
1656759630000|2022-07-02 11:00:30|620.01|612.21|620.07|612.27|620.07|612.27|619.98|612.18|14
1656759640000|2022-07-02 11:00:40|620.3|612.5|620.17|612.37|620.31|612.51|620.05|612.25|17
1656759650000|2022-07-02 11:00:50|620.18|612.38|620.17|612.37|620.18|612.38|620.16|612.36|6
1656759660000|2022-07-02 11:01:00|620.15|612.35|620.16|612.36|620.18|612.38|620.15|612.35|7
1656759670000|2022-07-02 11:01:10|620.15|612.35|620.18|612.38|620.19|612.39|620.15|612.35|12
1656759680000|2022-07-02 11:01:20|620.17|612.37|620.18|612.38|620.18|612.38|620.17|612.37|2
1656759690000|2022-07-02 11:01:30|620.19|612.39|620.2|612.4|620.2|612.4|620.19|612.39|4
1656759700000|2022-07-02 11:01:40|620.19|612.39|619.98|612.18|620.19|612.39|619.94|612.14|13
1656759710000|2022-07-02 11:01:50|619.99|612.19|620|612.2|620.08|612.28|619.99|612.19|11
1656759720000|2022-07-02 11:02:00|619.98|612.18|620.08|612.28|620.08|612.28|619.98|612.18|15
1656759730000|2022-07-02 11:02:10|620.02|612.22|620.01|612.21|620.02|612.22|620.01|612.21|2
1656759740000|2022-07-02 11:02:20|620|612.2|620|612.2|620|612.2|620|612.2|1
1656759750000|2022-07-02 11:02:30|620.01|612.21|620.01|612.21|620.01|612.21|620|612.2|7
1656759760000|2022-07-02 11:02:40|620|612.2|619.99|612.19|620.01|612.21|619.98|612.18|9
1656759770000|2022-07-02 11:02:50|619.98|612.18|619.91|612.11|619.99|612.19|619.91|612.11|16
1656759780000|2022-07-02 11:03:00|619.92|612.12|619.21|611.41|619.92|612.12|619.2|611.4|19
1656759790000|2022-07-02 11:03:10|619.1|611.3|618.9|611.1|619.17|611.37|618.9|611.1|20
1656759800000|2022-07-02 11:03:20|618.91|611.11|618.88|611.08|619.18|611.38|618.87|611.07|30
1656759810000|2022-07-02 11:03:30|618.86|611.06|618.94|611.14|618.98|611.18|618.84|611.04|26
1656759820000|2022-07-02 11:03:40|618.97|611.17|618.92|611.12|619.02|611.22|618.87|611.07|18
1656759830000|2022-07-02 11:03:50|618.93|611.13|618.89|611.09|618.94|611.14|618.85|611.05|23
1656759840000|2022-07-02 11:04:00|618.86|611.06|618.93|611.13|618.96|611.16|618.83|611.03|13
1656759850000|2022-07-02 11:04:10|618.92|611.12|618.87|611.07|618.93|611.13|618.87|611.07|20
1656759860000|2022-07-02 11:04:20|618.88|611.08|618.77|610.97|618.91|611.11|618.77|610.97|20
1656759870000|2022-07-02 11:04:30|618.83|611.03|618.8|611|618.86|611.06|618.8|611|18
1656759880000|2022-07-02 11:04:40|618.83|611.03|618.8|611|618.83|611.03|618.78|610.98|15
1656759890000|2022-07-02 11:04:50|618.79|610.99|618.84|611.04|618.85|611.05|618.78|610.98|23
1656759900000|2022-07-02 11:05:00|618.86|611.06|618.85|611.05|618.86|611.06|618.79|610.99|20
1656759910000|2022-07-02 11:05:10|618.84|611.04|618.83|611.03|618.85|611.05|618.8|611|20
1656759920000|2022-07-02 11:05:20|618.81|611.01|619.56|611.76|619.56|611.76|618.81|611.01|27
1656759930000|2022-07-02 11:05:30|619.54|611.74|619.17|611.37|619.62|611.82|619.11|611.31|26
1656759940000|2022-07-02 11:05:40|619.26|611.46|619.24|611.44|619.29|611.49|619.2|611.4|19
1656759950000|2022-07-02 11:05:50|619.22|611.42|619.17|611.37|619.25|611.45|619.15|611.35|12
1656759960000|2022-07-02 11:06:00|619.15|611.35|619.15|611.35|619.26|611.46|619.13|611.33|15
1656759970000|2022-07-02 11:06:10|619.26|611.46|619.76|611.96|619.76|611.96|619.26|611.46|28
1656759980000|2022-07-02 11:06:20|619.75|611.95|619.9|612.1|619.92|612.12|619.75|611.95|27
1656759990000|2022-07-02 11:06:30|619.88|612.08|619.95|612.15|619.95|612.15|619.86|612.06|17
1656760000000|2022-07-02 11:06:40|619.96|612.16|619.85|612.05|619.96|612.16|619.79|611.99|20
1656760010000|2022-07-02 11:06:50|619.9|612.1|619.78|611.98|619.9|612.1|619.73|611.93|23
1656760020000|2022-07-02 11:07:00|619.79|611.99|618.88|611.08|619.79|611.99|618.86|611.06|28
1656760030000|2022-07-02 11:07:10|618.87|611.07|618.93|611.13|618.99|611.19|618.86|611.06|18
1656760040000|2022-07-02 11:07:20|618.91|611.11|619.18|611.38|619.18|611.38|618.89|611.09|19
1656760050000|2022-07-02 11:07:30|619.17|611.37|619.21|611.41|619.22|611.42|619.09|611.29|16
1656760060000|2022-07-02 11:07:40|619.2|611.4|619.21|611.41|619.34|611.54|619.05|611.25|21
1656760070000|2022-07-02 11:07:50|619.22|611.42|619.14|611.34|619.32|611.52|619.12|611.32|19
1656760080000|2022-07-02 11:08:00|619.1|611.3|619.02|611.22|619.22|611.42|619.02|611.22|11
1656760090000|2022-07-02 11:08:10|619.07|611.27|619.2|611.4|619.2|611.4|619.03|611.23|17
1656760100000|2022-07-02 11:08:20|619.16|611.36|619.21|611.41|619.21|611.41|619.06|611.26|13
1656760110000|2022-07-02 11:08:30|619.2|611.4|618.87|611.07|619.22|611.42|618.81|611.01|17
1656760120000|2022-07-02 11:08:40|618.86|611.06|618.81|611.01|618.95|611.15|618.77|610.97|24
1656760130000|2022-07-02 11:08:50|618.83|611.03|618.73|610.93|618.86|611.06|618.73|610.93|22
1656760140000|2022-07-02 11:09:00|618.75|610.95|618.86|611.06|618.91|611.11|618.71|610.91|22
1656760150000|2022-07-02 11:09:10|618.9|611.1|618.83|611.03|618.91|611.11|618.78|610.98|26
1656760160000|2022-07-02 11:09:20|618.89|611.09|619.01|611.21|619.01|611.21|618.85|611.05|29
1656760170000|2022-07-02 11:09:30|618.91|611.11|618.86|611.06|618.98|611.18|618.82|611.02|23
1656760180000|2022-07-02 11:09:40|618.85|611.05|618.87|611.07|618.95|611.15|618.84|611.04|16
1656760190000|2022-07-02 11:09:50|618.89|611.09|618.89|611.09|618.99|611.19|618.87|611.07|21
1656760200000|2022-07-02 11:10:00|618.9|611.1|618.9|611.1|619|611.2|618.88|611.08|17
1656760210000|2022-07-02 11:10:10|618.91|611.11|618.93|611.13|618.99|611.19|618.87|611.07|15
1656760220000|2022-07-02 11:10:20|618.92|611.12|618.98|611.18|619|611.2|618.89|611.09|16
1656760230000|2022-07-02 11:10:30|618.99|611.19|618.36|610.56|619.04|611.24|618.34|610.54|27
1656760240000|2022-07-02 11:10:40|618.37|610.57|618.89|611.09|618.93|611.13|618.37|610.57|25
1656760250000|2022-07-02 11:10:50|618.91|611.11|618.87|611.07|618.92|611.12|618.87|611.07|23
1656760260000|2022-07-02 11:11:00|618.9|611.1|618.88|611.08|618.92|611.12|618.84|611.04|25
1656760270000|2022-07-02 11:11:10|618.87|611.07|618.86|611.06|618.93|611.13|618.82|611.02|20
1656760280000|2022-07-02 11:11:20|618.84|611.04|618.82|611.02|618.9|611.1|618.79|610.99|18
1656760290000|2022-07-02 11:11:30|618.81|611.01|618.85|611.05|618.91|611.11|618.81|611.01|16
1656760300000|2022-07-02 11:11:40|618.82|611.02|618.96|611.16|618.96|611.16|618.82|611.02|12
1656760310000|2022-07-02 11:11:50|619.05|611.25|618.97|611.17|619.05|611.25|618.9|611.1|24
1656760320000|2022-07-02 11:12:00|618.96|611.16|618.91|611.11|619.07|611.27|618.89|611.09|23
1656760330000|2022-07-02 11:12:10|618.99|611.19|618.89|611.09|618.99|611.19|618.89|611.09|12
1656760340000|2022-07-02 11:12:20|618.97|611.17|618.87|611.07|619.06|611.26|618.82|611.02|21
1656760350000|2022-07-02 11:12:30|618.84|611.04|618.95|611.15|618.95|611.15|618.83|611.03|14
1656760360000|2022-07-02 11:12:40|618.94|611.14|619.11|611.31|619.11|611.31|618.89|611.09|19
1656760370000|2022-07-02 11:12:50|619.16|611.36|619.62|611.82|619.62|611.82|619.06|611.26|14
1656760380000|2022-07-02 11:13:00|619.65|611.85|619.19|611.39|619.66|611.86|619.14|611.34|24
1656760390000|2022-07-02 11:13:10|619.2|611.4|619.11|611.31|619.26|611.46|619.1|611.3|14
1656760400000|2022-07-02 11:13:20|619.1|611.3|619.13|611.33|619.29|611.49|619.1|611.3|19
1656760410000|2022-07-02 11:13:30|619.14|611.34|619.7|611.9|619.7|611.9|619.14|611.34|21
1656760420000|2022-07-02 11:13:40|619.69|611.89|619.6|611.8|619.73|611.93|619.59|611.79|22
1656760430000|2022-07-02 11:13:50|619.59|611.79|619.61|611.81|619.71|611.91|619.57|611.77|19
1656760440000|2022-07-02 11:14:00|619.62|611.82|619.67|611.87|619.79|611.99|619.62|611.82|18
1656760450000|2022-07-02 11:14:10|619.66|611.86|619.65|611.85|619.79|611.99|619.57|611.77|22
1656760460000|2022-07-02 11:14:20|619.67|611.87|619.77|611.97|619.77|611.97|619.59|611.79|24
1656760470000|2022-07-02 11:14:30|619.65|611.85|619.68|611.88|619.74|611.94|619.62|611.82|17
1656760480000|2022-07-02 11:14:40|619.71|611.91|619.75|611.95|619.78|611.98|619.62|611.82|18
1656760490000|2022-07-02 11:14:50|619.77|611.97|619.76|611.96|619.77|611.97|619.76|611.96|6
1656760500000|2022-07-02 11:15:00|619.71|611.91|619.69|611.89|619.72|611.92|619.69|611.89|9
1656760510000|2022-07-02 11:15:10|619.7|611.9|619.71|611.91|619.72|611.92|619.69|611.89|15
1656760520000|2022-07-02 11:15:20|619.7|611.9|618.96|611.16|619.7|611.9|618.95|611.15|19
1656760530000|2022-07-02 11:15:30|618.95|611.15|618.95|611.15|618.98|611.18|618.93|611.13|15
1656760540000|2022-07-02 11:15:40|618.94|611.14|618.87|611.07|618.94|611.14|618.85|611.05|10
1656760550000|2022-07-02 11:15:50|618.86|611.06|618.98|611.18|619|611.2|618.86|611.06|14
1656760560000|2022-07-02 11:16:00|618.99|611.19|618.89|611.09|618.99|611.19|618.89|611.09|3
1656760580000|2022-07-02 11:16:20|618.9|611.1|618.88|611.08|618.9|611.1|618.86|611.06|4
1656760590000|2022-07-02 11:16:30|618.94|611.14|619.08|611.28|619.12|611.32|618.94|611.14|10
1656760600000|2022-07-02 11:16:40|619.07|611.27|619.07|611.27|619.07|611.27|618.88|611.08|21
1656760610000|2022-07-02 11:16:50|619.08|611.28|619.08|611.28|619.09|611.29|619.05|611.25|13
1656760620000|2022-07-02 11:17:00|619.07|611.27|619.01|611.21|619.08|611.28|618.98|611.18|12
1656760630000|2022-07-02 11:17:10|619.02|611.22|618.89|611.09|619.02|611.22|618.87|611.07|17
1656760640000|2022-07-02 11:17:20|618.88|611.08|618.92|611.12|618.93|611.13|618.88|611.08|11
1656760650000|2022-07-02 11:17:30|618.91|611.11|618.92|611.12|618.93|611.13|618.91|611.11|3
1656760660000|2022-07-02 11:17:40|618.91|611.11|618.67|610.87|618.94|611.14|618.64|610.84|14
1656760670000|2022-07-02 11:17:50|618.68|610.88|618.69|610.89|618.72|610.92|618.67|610.87|16
1656760680000|2022-07-02 11:18:00|618.71|610.91|618.72|610.92|618.74|610.94|618.63|610.83|22
1656760690000|2022-07-02 11:18:10|618.75|610.95|618.73|610.93|618.75|610.95|618.72|610.92|15
1656760700000|2022-07-02 11:18:20|618.7|610.9|618.02|610.22|618.7|610.9|618.01|610.21|23
1656760710000|2022-07-02 11:18:30|618.01|610.21|618.15|610.35|618.15|610.35|618.01|610.21|11
1656760720000|2022-07-02 11:18:40|618.14|610.34|618.16|610.36|618.18|610.38|618.14|610.34|5
1656760730000|2022-07-02 11:18:50|618.17|610.37|618.19|610.39|618.19|610.39|618.16|610.36|14
1656760740000|2022-07-02 11:19:00|618.21|610.41|618.72|610.92|618.72|610.92|618.17|610.37|16
1656760750000|2022-07-02 11:19:10|618.7|610.9|618.84|611.04|618.88|611.08|618.7|610.9|17
1656760760000|2022-07-02 11:19:20|618.83|611.03|618.87|611.07|618.87|611.07|618.72|610.92|20
1656760770000|2022-07-02 11:19:30|618.86|611.06|618.87|611.07|618.89|611.09|618.85|611.05|9
1656760780000|2022-07-02 11:19:40|618.88|611.08|618.83|611.03|618.89|611.09|618.76|610.96|18
1656760790000|2022-07-02 11:19:50|618.86|611.06|618.88|611.08|618.88|611.08|618.86|611.06|2
1656760800000|2022-07-02 11:20:00|618.86|611.06|618.85|611.05|618.86|611.06|618.84|611.04|5
1656760810000|2022-07-02 11:20:10|618.83|611.03|618.34|610.54|618.85|611.05|618.33|610.53|15
1656760820000|2022-07-02 11:20:20|618.35|610.55|618.28|610.48|618.36|610.56|618.27|610.47|17
1656760830000|2022-07-02 11:20:30|618.29|610.49|618.31|610.51|618.31|610.51|618.28|610.48|7
1656760840000|2022-07-02 11:20:40|618.3|610.5|618.63|610.83|618.63|610.83|618.3|610.5|9
1656760850000|2022-07-02 11:20:50|618.64|610.84|618.83|611.03|618.84|611.04|618.63|610.83|14
1656760860000|2022-07-02 11:21:00|618.86|611.06|619.61|611.81|619.67|611.87|618.86|611.06|25
1656760870000|2022-07-02 11:21:10|619.62|611.82|619.33|611.53|619.62|611.82|619.22|611.42|26
1656760880000|2022-07-02 11:21:20|619.35|611.55|619.67|611.87|619.74|611.94|619.35|611.55|20
1656760890000|2022-07-02 11:21:30|619.78|611.98|619.88|612.08|619.92|612.12|619.72|611.92|23
1656760900000|2022-07-02 11:21:40|619.87|612.07|619.35|611.55|619.87|612.07|619.35|611.55|15
1656760910000|2022-07-02 11:21:50|619.37|611.57|619.28|611.48|619.39|611.59|619.27|611.47|18
1656760920000|2022-07-02 11:22:00|619.27|611.47|619.33|611.53|619.33|611.53|619.27|611.47|15
1656760930000|2022-07-02 11:22:10|619.32|611.52|619.32|611.52|619.33|611.53|619.3|611.5|14
1656760940000|2022-07-02 11:22:20|619.31|611.51|619.5|611.7|619.59|611.79|619.3|611.5|24
1656760950000|2022-07-02 11:22:30|619.52|611.72|619.51|611.71|619.54|611.74|619.49|611.69|15
1656760960000|2022-07-02 11:22:40|619.56|611.76|619.5|611.7|619.6|611.8|619.47|611.67|16
1656760970000|2022-07-02 11:22:50|619.47|611.67|619.29|611.49|619.51|611.71|619.21|611.41|20
1656760980000|2022-07-02 11:23:00|619.28|611.48|619.2|611.4|619.29|611.49|619.2|611.4|10
1656760990000|2022-07-02 11:23:10|619.21|611.41|619.2|611.4|619.21|611.41|619.2|611.4|4
1656761000000|2022-07-02 11:23:20|619.21|611.41|619.2|611.4|619.21|611.41|619.2|611.4|2
1656761010000|2022-07-02 11:23:30|619.21|611.41|619.12|611.32|619.21|611.41|619.12|611.32|9
1656761020000|2022-07-02 11:23:40|619.13|611.33|618.97|611.17|619.13|611.33|618.94|611.14|26
1656761030000|2022-07-02 11:23:50|618.96|611.16|618.87|611.07|618.97|611.17|618.86|611.06|15
1656761040000|2022-07-02 11:24:00|618.88|611.08|618.8|611|618.9|611.1|618.79|610.99|13
1656761050000|2022-07-02 11:24:10|618.81|611.01|618.89|611.09|618.92|611.12|618.81|611.01|9
1656761060000|2022-07-02 11:24:20|618.88|611.08|618.84|611.04|618.89|611.09|618.83|611.03|6
1656761070000|2022-07-02 11:24:30|618.85|611.05|618.85|611.05|618.86|611.06|618.82|611.02|8
1656761080000|2022-07-02 11:24:40|618.84|611.04|618.87|611.07|618.89|611.09|618.84|611.04|10
1656761090000|2022-07-02 11:24:50|618.88|611.08|618.87|611.07|618.89|611.09|618.86|611.06|8
1656761100000|2022-07-02 11:25:00|618.86|611.06|618.88|611.08|618.89|611.09|618.86|611.06|8
1656761110000|2022-07-02 11:25:10|618.87|611.07|618.85|611.05|618.89|611.09|618.85|611.05|13
1656761120000|2022-07-02 11:25:20|618.86|611.06|618.86|611.06|618.88|611.08|618.84|611.04|12
1656761130000|2022-07-02 11:25:30|618.87|611.07|618.78|610.98|618.87|611.07|618.78|610.98|4
1656761140000|2022-07-02 11:25:40|618.8|611|618.73|610.93|618.8|611|618.71|610.91|15
1656761150000|2022-07-02 11:25:50|618.76|610.96|618.76|610.96|618.77|610.97|618.69|610.89|17
1656761160000|2022-07-02 11:26:00|618.74|610.94|618.81|611.01|618.9|611.1|618.73|610.93|22
1656761170000|2022-07-02 11:26:10|618.83|611.03|618.94|611.14|619.02|611.22|618.81|611.01|19
1656761180000|2022-07-02 11:26:20|618.95|611.15|618.97|611.17|619.03|611.23|618.92|611.12|18
1656761190000|2022-07-02 11:26:30|618.98|611.18|619.14|611.34|619.16|611.36|618.87|611.07|22
1656761200000|2022-07-02 11:26:40|619.12|611.32|619.7|611.9|619.7|611.9|619.07|611.27|20
1656761210000|2022-07-02 11:26:50|619.71|611.91|619.62|611.82|619.82|612.02|619.62|611.82|25
1656761220000|2022-07-02 11:27:00|619.66|611.86|619.21|611.41|619.66|611.86|619.14|611.34|23
1656761230000|2022-07-02 11:27:10|619.2|611.4|619.11|611.31|619.21|611.41|619.03|611.23|21
1656761240000|2022-07-02 11:27:20|619.12|611.32|619.14|611.34|619.14|611.34|619.07|611.27|20
1656761250000|2022-07-02 11:27:30|619.11|611.31|619.1|611.3|619.12|611.32|619.05|611.25|15
1656761260000|2022-07-02 11:27:40|619.12|611.32|619.07|611.27|619.2|611.4|619.03|611.23|17
1656761270000|2022-07-02 11:27:50|619.09|611.29|619.15|611.35|619.17|611.37|619.01|611.21|16
1656761280000|2022-07-02 11:28:00|619.16|611.36|618.93|611.13|619.2|611.4|618.93|611.13|15
1656761290000|2022-07-02 11:28:10|618.97|611.17|619.13|611.33|619.15|611.35|618.96|611.16|16
1656761300000|2022-07-02 11:28:20|619.05|611.25|619|611.2|619.13|611.33|618.97|611.17|17
1656761310000|2022-07-02 11:28:30|618.99|611.19|619.07|611.27|619.16|611.36|618.94|611.14|21
1656761320000|2022-07-02 11:28:40|619.08|611.28|619.09|611.29|619.15|611.35|619.01|611.21|16
1656761330000|2022-07-02 11:28:50|619.16|611.36|619.01|611.21|619.16|611.36|619|611.2|15
1656761340000|2022-07-02 11:29:00|619.02|611.22|619.03|611.23|619.15|611.35|618.99|611.19|21
1656761350000|2022-07-02 11:29:10|619.02|611.22|619.03|611.23|619.17|611.37|619.02|611.22|15
1656761360000|2022-07-02 11:29:20|619.04|611.24|619.01|611.21|619.16|611.36|619.01|611.21|16
1656761370000|2022-07-02 11:29:30|619|611.2|619.05|611.25|619.16|611.36|618.99|611.19|17
1656761380000|2022-07-02 11:29:40|619.04|611.24|619.04|611.24|619.17|611.37|619.03|611.23|15
1656761390000|2022-07-02 11:29:50|619.17|611.37|618.96|611.16|619.17|611.37|618.96|611.16|19
1656761400000|2022-07-02 11:30:00|618.97|611.17|619.11|611.31|619.19|611.39|618.95|611.15|23
1656761410000|2022-07-02 11:30:10|619.1|611.3|619.03|611.23|619.16|611.36|618.9|611.1|25
1656761420000|2022-07-02 11:30:20|619.12|611.32|619.14|611.34|619.19|611.39|619.03|611.23|21
1656761430000|2022-07-02 11:30:30|619.13|611.33|619.2|611.4|619.2|611.4|619.07|611.27|21
1656761440000|2022-07-02 11:30:40|619.13|611.33|619.23|611.43|619.28|611.48|619.08|611.28|18
1656761450000|2022-07-02 11:30:50|619.22|611.42|619.29|611.49|619.46|611.66|619.17|611.37|24
1656761460000|2022-07-02 11:31:00|619.3|611.5|619.39|611.59|619.58|611.78|619.3|611.5|18
1656761470000|2022-07-02 11:31:10|619.4|611.6|619.39|611.59|619.42|611.62|619.33|611.53|15
1656761480000|2022-07-02 11:31:20|619.37|611.57|619.82|612.02|619.83|612.03|619.36|611.56|24
1656761490000|2022-07-02 11:31:30|619.81|612.01|620.07|612.27|620.13|612.33|619.71|611.91|23
1656761500000|2022-07-02 11:31:40|620.08|612.28|620.04|612.24|620.28|612.48|620.03|612.23|20
1656761510000|2022-07-02 11:31:50|620.12|612.32|620.09|612.29|620.19|612.39|620.04|612.24|22
1656761520000|2022-07-02 11:32:00|620.07|612.27|620.08|612.28|620.22|612.42|620.04|612.24|19
1656761530000|2022-07-02 11:32:10|620.06|612.26|619.96|612.16|620.13|612.33|619.9|612.1|23
1656761540000|2022-07-02 11:32:20|619.92|612.12|619.94|612.14|619.95|612.15|619.88|612.08|18
1656761550000|2022-07-02 11:32:30|619.92|612.12|620.22|612.42|620.22|612.42|619.9|612.1|22
1656761560000|2022-07-02 11:32:40|620.42|612.62|620.23|612.43|620.82|613.02|620.21|612.41|30
1656761570000|2022-07-02 11:32:50|620.21|612.41|620.01|612.21|620.27|612.47|619.9|612.1|23
1656761580000|2022-07-02 11:33:00|620.1|612.3|620.01|612.21|620.1|612.3|619.89|612.09|25
1656761590000|2022-07-02 11:33:10|619.94|612.14|620.03|612.23|620.12|612.32|619.87|612.07|22
1656761600000|2022-07-02 11:33:20|620.02|612.22|620.07|612.27|620.2|612.4|620.01|612.21|20
1656761610000|2022-07-02 11:33:30|620.09|612.29|620.17|612.37|620.21|612.41|620.05|612.25|16
1656761620000|2022-07-02 11:33:40|620.16|612.36|620.09|612.29|620.22|612.42|620.08|612.28|15
1656761630000|2022-07-02 11:33:50|620.1|612.3|620.15|612.35|620.15|612.35|620.06|612.26|15
1656761640000|2022-07-02 11:34:00|620.16|612.36|620.05|612.25|620.16|612.36|619.85|612.05|21
1656761650000|2022-07-02 11:34:10|620.06|612.26|620.05|612.25|620.18|612.38|620.04|612.24|15
1656761660000|2022-07-02 11:34:20|620.06|612.26|620.06|612.26|620.16|612.36|620.04|612.24|16
1656761670000|2022-07-02 11:34:30|620.04|612.24|619.83|612.03|620.16|612.36|619.83|612.03|16
1656761680000|2022-07-02 11:34:40|619.81|612.01|619.82|612.02|619.92|612.12|619.8|612|19
1656761690000|2022-07-02 11:34:50|619.83|612.03|619.83|612.03|619.9|612.1|619.82|612.02|14
1656761700000|2022-07-02 11:35:00|619.81|612.01|619.85|612.05|619.89|612.09|619.8|612|20
1656761710000|2022-07-02 11:35:10|619.94|612.14|619.87|612.07|619.95|612.15|619.81|612.01|13
1656761720000|2022-07-02 11:35:20|619.88|612.08|619.3|611.5|619.94|612.14|619.22|611.42|24
1656761730000|2022-07-02 11:35:30|619.23|611.43|619.12|611.32|619.23|611.43|619.03|611.23|28
1656761740000|2022-07-02 11:35:40|619.14|611.34|619.19|611.39|619.24|611.44|619.06|611.26|20
1656761750000|2022-07-02 11:35:50|619.18|611.38|619.17|611.37|619.26|611.46|619.08|611.28|23
1656761760000|2022-07-02 11:36:00|619.16|611.36|619.1|611.3|619.2|611.4|619.1|611.3|18
1656761770000|2022-07-02 11:36:10|619.09|611.29|619.09|611.29|619.2|611.4|619.05|611.25|19
1656761780000|2022-07-02 11:36:20|619.08|611.28|619.01|611.21|619.21|611.41|618.95|611.15|25
1656761790000|2022-07-02 11:36:30|619|611.2|619.16|611.36|619.17|611.37|618.99|611.19|7
1656761800000|2022-07-02 11:36:40|619.17|611.37|619.02|611.22|619.17|611.37|619.02|611.22|19
1656761810000|2022-07-02 11:36:50|619.03|611.23|619.13|611.33|619.17|611.37|619.01|611.21|15
1656761820000|2022-07-02 11:37:00|619.12|611.32|619.03|611.23|619.12|611.32|618.99|611.19|19
1656761830000|2022-07-02 11:37:10|619.02|611.22|619.01|611.21|619.08|611.28|618.94|611.14|23
1656761840000|2022-07-02 11:37:20|618.98|611.18|618.82|611.02|619.04|611.24|618.8|611|22
1656761850000|2022-07-02 11:37:30|618.83|611.03|618.82|611.02|618.9|611.1|618.8|611|25
1656761860000|2022-07-02 11:37:40|618.81|611.01|618.82|611.02|618.88|611.08|618.78|610.98|25
1656761870000|2022-07-02 11:37:50|618.8|611|618.84|611.04|618.89|611.09|618.79|610.99|20
1656761880000|2022-07-02 11:38:00|618.85|611.05|618.02|610.22|618.9|611.1|618.02|610.22|25
1656761890000|2022-07-02 11:38:10|617.9|610.1|617.93|610.13|618.01|610.21|617.88|610.08|27
1656761900000|2022-07-02 11:38:20|617.87|610.07|617.84|610.04|617.93|610.13|617.8|610|24
1656761910000|2022-07-02 11:38:30|617.83|610.03|618.07|610.27|618.09|610.29|617.8|610|28
1656761920000|2022-07-02 11:38:40|618.04|610.24|617.96|610.16|618.14|610.34|617.94|610.14|25
1656761930000|2022-07-02 11:38:50|617.94|610.14|618.03|610.23|618.11|610.31|617.87|610.07|20
1656761940000|2022-07-02 11:39:00|618.01|610.21|617.96|610.16|618.09|610.29|617.96|610.16|20
1656761950000|2022-07-02 11:39:10|618.02|610.22|617.8|610|618.08|610.28|617.8|610|23
1656761960000|2022-07-02 11:39:20|617.79|609.99|617.79|609.99|617.86|610.06|617.77|609.97|15
1656761970000|2022-07-02 11:39:30|617.78|609.98|617.83|610.03|617.84|610.04|617.75|609.95|20
1656761980000|2022-07-02 11:39:40|617.82|610.02|617.82|610.02|617.83|610.03|617.74|609.94|12
1656761990000|2022-07-02 11:39:50|617.81|610.01|617.39|609.59|617.81|610.01|617.36|609.56|21
1656762000000|2022-07-02 11:40:00|617.38|609.58|617.27|609.47|617.38|609.58|617.25|609.45|7
1656762010000|2022-07-02 11:40:10|617.28|609.48|616.96|609.16|617.28|609.48|616.96|609.16|14
1656762020000|2022-07-02 11:40:20|616.93|609.13|616.17|608.37|616.93|609.13|616.16|608.36|30
1656762030000|2022-07-02 11:40:30|616.18|608.38|616.77|608.97|616.82|609.02|616.11|608.31|21
1656762040000|2022-07-02 11:40:40|616.79|608.99|616.86|609.06|617.04|609.24|616.79|608.99|22
1656762050000|2022-07-02 11:40:50|616.85|609.05|616.99|609.19|617.05|609.25|616.85|609.05|15
1656762060000|2022-07-02 11:41:00|617.07|609.27|617.11|609.31|617.16|609.36|617.04|609.24|15
1656762070000|2022-07-02 11:41:10|617.1|609.3|617|609.2|617.1|609.3|616.96|609.16|15
1656762080000|2022-07-02 11:41:20|616.97|609.17|616.99|609.19|617.02|609.22|616.81|609.01|19
1656762090000|2022-07-02 11:41:30|616.98|609.18|616.87|609.07|617.07|609.27|616.87|609.07|22
1656762100000|2022-07-02 11:41:40|616.89|609.09|617.09|609.29|617.09|609.29|616.89|609.09|19
1656762110000|2022-07-02 11:41:50|617.08|609.28|617.07|609.27|617.16|609.36|616.9|609.1|20
1656762120000|2022-07-02 11:42:00|617.06|609.26|616.97|609.17|617.2|609.4|616.93|609.13|24
1656762130000|2022-07-02 11:42:10|616.99|609.19|617.14|609.34|617.14|609.34|616.99|609.19|19
1656762140000|2022-07-02 11:42:20|617.15|609.35|617.06|609.26|617.15|609.35|617.04|609.24|20
1656762150000|2022-07-02 11:42:30|617.17|609.37|617.79|609.99|617.79|609.99|617.17|609.37|23
1656762160000|2022-07-02 11:42:40|617.78|609.98|617.87|610.07|617.89|610.09|617.69|609.89|20
1656762170000|2022-07-02 11:42:50|617.91|610.11|617.76|609.96|617.92|610.12|617.63|609.83|21
1656762180000|2022-07-02 11:43:00|617.74|609.94|618|610.2|618.05|610.25|617.74|609.94|23
1656762190000|2022-07-02 11:43:10|618.01|610.21|618.01|610.21|618.1|610.3|617.94|610.14|15
1656762200000|2022-07-02 11:43:20|618.02|610.22|617.95|610.15|618.09|610.29|617.89|610.09|18
1656762210000|2022-07-02 11:43:30|617.99|610.19|618.05|610.25|618.06|610.26|617.98|610.18|17
1656762220000|2022-07-02 11:43:40|618.03|610.23|618.13|610.33|618.15|610.35|618.01|610.21|16
1656762230000|2022-07-02 11:43:50|618.11|610.31|618.13|610.33|618.16|610.36|618.04|610.24|20
1656762240000|2022-07-02 11:44:00|618.12|610.32|618.15|610.35|618.23|610.43|618.09|610.29|20
1656762250000|2022-07-02 11:44:10|618.16|610.36|618.24|610.44|618.24|610.44|618.15|610.35|19
1656762260000|2022-07-02 11:44:20|618.23|610.43|618.17|610.37|618.27|610.47|618.13|610.33|20
1656762270000|2022-07-02 11:44:30|618.16|610.36|618.19|610.39|618.25|610.45|618.16|610.36|22
1656762280000|2022-07-02 11:44:40|618.18|610.38|618.31|610.51|618.37|610.57|618.18|610.38|24
1656762290000|2022-07-02 11:44:50|618.32|610.52|618.23|610.43|618.32|610.52|618.17|610.37|20
1656762300000|2022-07-02 11:45:00|618.3|610.5|618.34|610.54|618.84|611.04|618.27|610.47|26
1656762310000|2022-07-02 11:45:10|618.31|610.51|618.28|610.48|618.34|610.54|618.27|610.47|12
1656762320000|2022-07-02 11:45:20|618.14|610.34|617.91|610.11|618.19|610.39|617.91|610.11|23
1656762330000|2022-07-02 11:45:30|617.93|610.13|618.02|610.22|618.1|610.3|617.88|610.08|22
1656762340000|2022-07-02 11:45:40|618.01|610.21|617.93|610.13|618.01|610.21|617.93|610.13|16
1656762350000|2022-07-02 11:45:50|617.95|610.15|617.89|610.09|617.96|610.16|617.89|610.09|18
1656762360000|2022-07-02 11:46:00|617.9|610.1|618.08|610.28|618.08|610.28|617.89|610.09|15
1656762370000|2022-07-02 11:46:10|618.09|610.29|618.06|610.26|618.12|610.32|618|610.2|14
1656762380000|2022-07-02 11:46:20|618.1|610.3|617.93|610.13|618.1|610.3|617.92|610.12|12
1656762390000|2022-07-02 11:46:30|617.83|610.03|617.27|609.47|617.84|610.04|617.19|609.39|26
1656762400000|2022-07-02 11:46:40|617.28|609.48|617.63|609.83|617.69|609.89|617.28|609.48|28
1656762410000|2022-07-02 11:46:50|617.68|609.88|617.72|609.92|617.74|609.94|617.58|609.78|27
1656762420000|2022-07-02 11:47:00|617.71|609.91|617.72|609.92|617.89|610.09|617.67|609.87|22
1656762430000|2022-07-02 11:47:10|617.77|609.97|617.31|609.51|617.84|610.04|617.31|609.51|22
1656762440000|2022-07-02 11:47:20|617.27|609.47|617.11|609.31|617.27|609.47|617.09|609.29|16
1656762450000|2022-07-02 11:47:30|617.13|609.33|616.89|609.09|617.3|609.5|616.88|609.08|22
1656762460000|2022-07-02 11:47:40|616.88|609.08|617.01|609.21|617.05|609.25|616.75|608.95|19
1656762470000|2022-07-02 11:47:50|617.04|609.24|616.88|609.08|617.06|609.26|616.88|609.08|19
1656762480000|2022-07-02 11:48:00|616.9|609.1|616.99|609.19|617.11|609.31|616.9|609.1|24
1656762490000|2022-07-02 11:48:10|617|609.2|617.67|609.87|617.7|609.9|616.98|609.18|24
1656762500000|2022-07-02 11:48:20|617.66|609.86|617.57|609.77|617.66|609.86|617.44|609.64|20
1656762510000|2022-07-02 11:48:30|617.59|609.79|617.23|609.43|617.67|609.87|617.07|609.27|22
1656762520000|2022-07-02 11:48:40|617.22|609.42|617.04|609.24|617.22|609.42|616.96|609.16|19
1656762530000|2022-07-02 11:48:50|617.01|609.21|617.01|609.21|617.21|609.41|616.97|609.17|20
1656762540000|2022-07-02 11:49:00|616.99|609.19|617.13|609.33|617.14|609.34|616.88|609.08|19
1656762550000|2022-07-02 11:49:10|617.14|609.34|617.12|609.32|617.24|609.44|617.08|609.28|18
1656762560000|2022-07-02 11:49:20|617.09|609.29|617.14|609.34|617.23|609.43|617.07|609.27|16
1656762570000|2022-07-02 11:49:30|617.11|609.31|617.1|609.3|617.26|609.46|617.07|609.27|17
1656762580000|2022-07-02 11:49:40|617.11|609.31|617.22|609.42|617.25|609.45|617.09|609.29|18
1656762590000|2022-07-02 11:49:50|617.19|609.39|616.99|609.19|617.24|609.44|616.97|609.17|18
1656762600000|2022-07-02 11:50:00|616.97|609.17|616.89|609.09|617.08|609.28|616.89|609.09|22
1656762610000|2022-07-02 11:50:10|616.87|609.07|617.07|609.27|617.18|609.38|616.87|609.07|22
1656762620000|2022-07-02 11:50:20|617.06|609.26|617.16|609.36|617.18|609.38|616.98|609.18|25
1656762630000|2022-07-02 11:50:30|617.18|609.38|617.03|609.23|617.21|609.41|617.03|609.23|22
1656762640000|2022-07-02 11:50:40|617.04|609.24|617.06|609.26|617.16|609.36|616.99|609.19|19
1656762650000|2022-07-02 11:50:50|617.05|609.25|617.04|609.24|617.15|609.35|617.01|609.21|16
1656762660000|2022-07-02 11:51:00|617.03|609.23|617.76|609.96|617.76|609.96|617.02|609.22|26
1656762670000|2022-07-02 11:51:10|617.59|609.79|617.77|609.97|617.81|610.01|617.55|609.75|27
1656762680000|2022-07-02 11:51:20|617.76|609.96|617.72|609.92|617.77|609.97|617.55|609.75|25
1656762690000|2022-07-02 11:51:30|617.71|609.91|617.66|609.86|617.78|609.98|617.54|609.74|20
1656762700000|2022-07-02 11:51:40|617.78|609.98|617.74|609.94|617.79|609.99|617.7|609.9|22
1656762710000|2022-07-02 11:51:50|617.79|609.99|617.79|609.99|617.81|610.01|617.52|609.72|20
1656762720000|2022-07-02 11:52:00|617.52|609.72|617.77|609.97|617.9|610.1|617.52|609.72|12
1656762730000|2022-07-02 11:52:10|617.76|609.96|617.11|609.31|617.83|610.03|617.09|609.29|19
1656762740000|2022-07-02 11:52:20|617.1|609.3|617.22|609.42|617.36|609.56|617.1|609.3|19
1656762750000|2022-07-02 11:52:30|617.21|609.41|617.15|609.35|617.32|609.52|617.09|609.29|20
1656762760000|2022-07-02 11:52:40|617.14|609.34|617.06|609.26|617.33|609.53|617.05|609.25|17
1656762770000|2022-07-02 11:52:50|617.07|609.27|617.04|609.24|617.28|609.48|617.03|609.23|14
1656762780000|2022-07-02 11:53:00|617.05|609.25|617.09|609.29|617.32|609.52|617.05|609.25|19
1656762790000|2022-07-02 11:53:10|617.07|609.27|617.25|609.45|617.25|609.45|617.01|609.21|13
1656762800000|2022-07-02 11:53:20|617.19|609.39|617.57|609.77|617.63|609.83|617.1|609.3|24
1656762810000|2022-07-02 11:53:30|617.56|609.76|617.63|609.83|617.67|609.87|617.47|609.67|20
1656762820000|2022-07-02 11:53:40|617.65|609.85|617.39|609.59|617.84|610.04|617.39|609.59|20
1656762830000|2022-07-02 11:53:50|617.36|609.56|617.27|609.47|617.44|609.64|617.27|609.47|17
1656762840000|2022-07-02 11:54:00|617.28|609.48|617.97|610.17|617.97|610.17|617.24|609.44|18
1656762850000|2022-07-02 11:54:10|617.96|610.16|618.24|610.44|619.07|611.27|617.95|610.15|36
1656762860000|2022-07-02 11:54:20|618.25|610.45|618.24|610.44|618.27|610.47|618.18|610.38|20
1656762870000|2022-07-02 11:54:30|618.23|610.43|618.26|610.46|618.31|610.51|618.22|610.42|18
1656762880000|2022-07-02 11:54:40|618.27|610.47|618.17|610.37|618.3|610.5|618.14|610.34|15
1656762890000|2022-07-02 11:54:50|618.13|610.33|618.14|610.34|618.23|610.43|618.11|610.31|15
1656762900000|2022-07-02 11:55:00|618.18|610.38|618.7|610.9|618.74|610.94|618.16|610.36|21
1656762910000|2022-07-02 11:55:10|618.74|610.94|618.98|611.18|619.06|611.26|618.58|610.78|24
1656762920000|2022-07-02 11:55:20|618.96|611.16|618.97|611.17|619.02|611.22|618.84|611.04|25
1656762930000|2022-07-02 11:55:30|619|611.2|618.73|610.93|619.03|611.23|618.71|610.91|19
1656762940000|2022-07-02 11:55:40|618.77|610.97|618.27|610.47|618.86|611.06|618.25|610.45|20
1656762950000|2022-07-02 11:55:50|618.28|610.48|618.14|610.34|618.33|610.53|618.09|610.29|31
1656762960000|2022-07-02 11:56:00|618.11|610.31|618.12|610.32|618.18|610.38|618.02|610.22|21
1656762970000|2022-07-02 11:56:10|618.11|610.31|618.03|610.23|618.16|610.36|618.02|610.22|17
1656762980000|2022-07-02 11:56:20|618.04|610.24|618.05|610.25|618.17|610.37|618.03|610.23|13
1656762990000|2022-07-02 11:56:30|617.99|610.19|618.07|610.27|618.12|610.32|617.93|610.13|20
1656763000000|2022-07-02 11:56:40|618.09|610.29|617.88|610.08|618.09|610.29|617.88|610.08|20
1656763010000|2022-07-02 11:56:50|617.91|610.11|617.95|610.15|618.08|610.28|617.91|610.11|27
1656763020000|2022-07-02 11:57:00|617.94|610.14|617.9|610.1|618|610.2|617.9|610.1|17
1656763030000|2022-07-02 11:57:10|617.94|610.14|617.98|610.18|618.06|610.26|617.89|610.09|24
1656763040000|2022-07-02 11:57:20|617.97|610.17|617.99|610.19|618.07|610.27|617.93|610.13|25
1656763050000|2022-07-02 11:57:30|618|610.2|617.94|610.14|618.08|610.28|617.94|610.14|21
1656763060000|2022-07-02 11:57:40|618.02|610.22|617.97|610.17|618.05|610.25|617.95|610.15|17
1656763070000|2022-07-02 11:57:50|618.07|610.27|618|610.2|618.07|610.27|617.95|610.15|16
1656763080000|2022-07-02 11:58:00|617.99|610.19|617.89|610.09|618.05|610.25|617.85|610.05|26
1656763090000|2022-07-02 11:58:10|617.91|610.11|617.93|610.13|618.03|610.23|617.85|610.05|25
1656763100000|2022-07-02 11:58:20|617.94|610.14|618.05|610.25|618.06|610.26|617.83|610.03|21
1656763110000|2022-07-02 11:58:30|617.98|610.18|617.98|610.18|617.98|610.18|617.83|610.03|14
1656763120000|2022-07-02 11:58:40|617.96|610.16|618.01|610.21|618.06|610.26|617.87|610.07|16
1656763130000|2022-07-02 11:58:50|618|610.2|617.96|610.16|618|610.2|617.9|610.1|22
1656763140000|2022-07-02 11:59:00|617.98|610.18|617.99|610.19|618.07|610.27|617.92|610.12|18
1656763150000|2022-07-02 11:59:10|618.02|610.22|617.92|610.12|618.04|610.24|617.92|610.12|16
1656763160000|2022-07-02 11:59:20|617.95|610.15|618.05|610.25|618.11|610.31|617.95|610.15|22
1656763170000|2022-07-02 11:59:30|618.01|610.21|618.08|610.28|618.16|610.36|617.95|610.15|22
1656763180000|2022-07-02 11:59:40|618.06|610.26|618.14|610.34|618.17|610.37|618.02|610.22|17
1656763190000|2022-07-02 11:59:50|618.16|610.36|617.98|610.18|618.16|610.36|617.97|610.17|24
1656763200000|2022-07-02 12:00:00|618|610.2|617.96|610.16|618.08|610.28|617.89|610.09|19
1656763210000|2022-07-02 12:00:10|618.04|610.24|618|610.2|618.04|610.24|617.77|609.97|18
1656763220000|2022-07-02 12:00:20|617.99|610.19|618|610.2|618.03|610.23|617.94|610.14|17
1656763230000|2022-07-02 12:00:30|617.99|610.19|617.91|610.11|618.03|610.23|617.89|610.09|18
1656763240000|2022-07-02 12:00:40|617.97|610.17|617.97|610.17|618.04|610.24|617.91|610.11|17
1656763250000|2022-07-02 12:00:50|617.98|610.18|617.91|610.11|618.04|610.24|617.91|610.11|21
1656763260000|2022-07-02 12:01:00|617.9|610.1|617.82|610.02|617.97|610.17|617.81|610.01|20
1656763270000|2022-07-02 12:01:10|617.75|609.95|618.01|610.21|618.02|610.22|617.74|609.94|26
1656763280000|2022-07-02 12:01:20|617.98|610.18|618.04|610.24|618.05|610.25|617.85|610.05|20
1656763290000|2022-07-02 12:01:30|618.03|610.23|618.01|610.21|618.09|610.29|617.95|610.15|18
1656763300000|2022-07-02 12:01:40|618.08|610.28|618.54|610.74|618.73|610.93|617.98|610.18|22
1656763310000|2022-07-02 12:01:50|618.56|610.76|618.69|610.89|618.78|610.98|618.56|610.76|25
1656763320000|2022-07-02 12:02:00|618.71|610.91|618.85|611.05|618.88|611.08|618.64|610.84|22
1656763330000|2022-07-02 12:02:10|618.84|611.04|619.7|611.9|619.71|611.91|618.83|611.03|31
1656763340000|2022-07-02 12:02:20|619.5|611.7|619.54|611.74|619.67|611.87|619.46|611.66|28
1656763350000|2022-07-02 12:02:30|619.56|611.76|619.79|611.99|619.79|611.99|619.5|611.7|22
1656763360000|2022-07-02 12:02:40|619.77|611.97|619.69|611.89|619.89|612.09|619.65|611.85|19
1656763370000|2022-07-02 12:02:50|619.7|611.9|619.87|612.07|619.94|612.14|619.64|611.84|22
1656763380000|2022-07-02 12:03:00|619.88|612.08|620.03|612.23|620.04|612.24|619.75|611.95|32
1656763390000|2022-07-02 12:03:10|620.02|612.22|620.03|612.23|620.03|612.23|619.95|612.15|20
1656763400000|2022-07-02 12:03:20|620.01|612.21|618.63|610.83|620.02|612.22|618.62|610.82|32
1656763410000|2022-07-02 12:03:30|618.57|610.77|618.13|610.33|618.57|610.77|618.09|610.29|21
1656763420000|2022-07-02 12:03:40|618|610.2|617.84|610.04|618.13|610.33|617.84|610.04|20
1656763430000|2022-07-02 12:03:50|617.83|610.03|617.78|609.98|617.86|610.06|617.74|609.94|26
1656763440000|2022-07-02 12:04:00|617.77|609.97|617.05|609.25|617.9|610.1|617.05|609.25|26
1656763450000|2022-07-02 12:04:10|617.04|609.24|616.88|609.08|617.04|609.24|616.59|608.79|31
1656763460000|2022-07-02 12:04:20|616.86|609.06|616.75|608.95|616.98|609.18|616.57|608.77|24
1656763470000|2022-07-02 12:04:30|616.76|608.96|616.78|608.98|616.95|609.15|616.69|608.89|28
1656763480000|2022-07-02 12:04:40|616.77|608.97|616.9|609.1|616.99|609.19|616.75|608.95|27
1656763490000|2022-07-02 12:04:50|616.89|609.09|616.82|609.02|617.02|609.22|616.63|608.83|31
1656763500000|2022-07-02 12:05:00|616.81|609.01|616.8|609|617.03|609.23|616.8|609|27
1656763510000|2022-07-02 12:05:10|616.84|609.04|616.89|609.09|616.97|609.17|616.83|609.03|25
1656763520000|2022-07-02 12:05:20|616.98|609.18|616.22|608.42|616.98|609.18|616.21|608.41|23
1656763530000|2022-07-02 12:05:30|616.24|608.44|616.76|608.96|616.88|609.08|616.24|608.44|29
1656763540000|2022-07-02 12:05:40|616.75|608.95|616.34|608.54|616.76|608.96|616.26|608.46|28
1656763550000|2022-07-02 12:05:50|616.38|608.58|616.71|608.91|616.71|608.91|616.38|608.58|26
1656763560000|2022-07-02 12:06:00|616.74|608.94|616.6|608.8|616.77|608.97|616.59|608.79|19
1656763570000|2022-07-02 12:06:10|616.62|608.82|616.85|609.05|616.85|609.05|616.62|608.82|21
1656763580000|2022-07-02 12:06:20|616.87|609.07|616.95|609.15|616.95|609.15|616.77|608.97|21
1656763590000|2022-07-02 12:06:30|617.02|609.22|617.48|609.68|617.51|609.71|617|609.2|30
1656763600000|2022-07-02 12:06:40|617.47|609.67|617.76|609.96|617.77|609.97|617.21|609.41|31
1656763610000|2022-07-02 12:06:50|617.77|609.97|617.85|610.05|617.92|610.12|617.7|609.9|22
1656763620000|2022-07-02 12:07:00|617.93|610.13|618.08|610.28|618.11|610.31|617.86|610.06|22
1656763630000|2022-07-02 12:07:10|618.04|610.24|618.69|610.89|618.69|610.89|618.04|610.24|27
1656763640000|2022-07-02 12:07:20|618.7|610.9|619.06|611.26|619.06|611.26|618.6|610.8|28
1656763650000|2022-07-02 12:07:30|619.01|611.21|619.56|611.76|619.56|611.76|618.99|611.19|29
1656763660000|2022-07-02 12:07:40|619.72|611.92|619.93|612.13|619.93|612.13|619.52|611.72|24
1656763670000|2022-07-02 12:07:50|619.92|612.12|620.48|612.68|620.48|612.68|619.69|611.89|30
1656763680000|2022-07-02 12:08:00|620.44|612.64|620.22|612.42|620.55|612.75|620.03|612.23|28
1656763690000|2022-07-02 12:08:10|620.21|612.41|620.91|613.11|621.13|613.33|620.2|612.4|28
1656763700000|2022-07-02 12:08:20|620.92|613.12|620.99|613.19|621.14|613.34|620.92|613.12|21
1656763710000|2022-07-02 12:08:30|621.01|613.21|621.78|613.98|621.78|613.98|621.01|613.21|28
1656763720000|2022-07-02 12:08:40|621.8|614|622.11|614.31|622.62|614.82|621.8|614|33
1656763730000|2022-07-02 12:08:50|622.1|614.3|622.02|614.22|622.1|614.3|622.02|614.22|15
1656763740000|2022-07-02 12:09:00|621.89|614.09|621.95|614.15|621.97|614.17|621.89|614.09|13
1656763750000|2022-07-02 12:09:10|621.94|614.14|621.38|613.58|621.96|614.16|621.25|613.45|16
1656763760000|2022-07-02 12:09:20|621.34|613.54|621.61|613.81|621.78|613.98|621.34|613.54|18
1656763770000|2022-07-02 12:09:30|621.63|613.83|621.03|613.23|621.71|613.91|620.74|612.94|26
1656763780000|2022-07-02 12:09:40|621.08|613.28|621.07|613.27|621.08|613.28|621.06|613.26|10
1656763790000|2022-07-02 12:09:50|621.02|613.22|620.84|613.04|621.02|613.22|620.81|613.01|17
1656763800000|2022-07-02 12:10:00|620.85|613.05|620.97|613.17|620.98|613.18|620.83|613.03|18
1656763810000|2022-07-02 12:10:10|620.98|613.18|621.02|613.22|621.04|613.24|620.93|613.13|10
1656763820000|2022-07-02 12:10:20|621|613.2|621.12|613.32|621.14|613.34|620.99|613.19|12
1656763830000|2022-07-02 12:10:30|621.16|613.36|621.18|613.38|621.18|613.38|621.16|613.36|5
1656763840000|2022-07-02 12:10:40|621.17|613.37|621.21|613.41|621.21|613.41|621.16|613.36|4
1656763850000|2022-07-02 12:10:50|621.17|613.37|620.79|612.99|621.17|613.37|620.78|612.98|20
1656763860000|2022-07-02 12:11:00|620.82|613.02|620.27|612.47|620.87|613.07|620.21|612.41|22
1656763870000|2022-07-02 12:11:10|620.25|612.45|619.98|612.18|620.26|612.46|619.98|612.18|24
1656763880000|2022-07-02 12:11:20|619.99|612.19|620|612.2|620.03|612.23|619.97|612.17|19
1656763890000|2022-07-02 12:11:30|619.99|612.19|620.29|612.49|620.33|612.53|619.99|612.19|15
1656763900000|2022-07-02 12:11:40|620.3|612.5|621.13|613.33|621.13|613.33|620.3|612.5|18
1656763910000|2022-07-02 12:11:50|621.15|613.35|621.23|613.43|621.24|613.44|621.15|613.35|12
1656763920000|2022-07-02 12:12:00|621.22|613.42|621.63|613.83|621.63|613.83|621.21|613.41|14
1656763930000|2022-07-02 12:12:10|621.62|613.82|621.86|614.06|621.86|614.06|621.49|613.69|18
1656763940000|2022-07-02 12:12:20|621.87|614.07|621.4|613.6|621.88|614.08|621.4|613.6|14
1656763950000|2022-07-02 12:12:30|621.27|613.47|621|613.2|621.31|613.51|620.82|613.02|28
1656763960000|2022-07-02 12:12:40|620.99|613.19|620.99|613.19|621.02|613.22|620.98|613.18|11
1656763970000|2022-07-02 12:12:50|621|613.2|620.11|612.31|621|613.2|620.11|612.31|26
1656763980000|2022-07-02 12:13:00|620.1|612.3|620.18|612.38|620.25|612.45|620.06|612.26|14
1656763990000|2022-07-02 12:13:10|620.19|612.39|620.22|612.42|620.23|612.43|620.18|612.38|6
1656764000000|2022-07-02 12:13:20|620.23|612.43|620.3|612.5|620.32|612.52|620.23|612.43|12
1656764010000|2022-07-02 12:13:30|620.33|612.53|620.98|613.18|620.99|613.19|620.33|612.53|20
1656764020000|2022-07-02 12:13:40|620.97|613.17|621.01|613.21|621.07|613.27|620.94|613.14|12
1656764030000|2022-07-02 12:13:50|621.02|613.22|621.16|613.36|621.18|613.38|620.45|612.65|26
1656764040000|2022-07-02 12:14:00|621.17|613.37|621.16|613.36|621.19|613.39|621.08|613.28|16
1656764050000|2022-07-02 12:14:10|621.18|613.38|621.09|613.29|621.19|613.39|621.05|613.25|19
1656764060000|2022-07-02 12:14:20|621.08|613.28|621.1|613.3|621.11|613.31|621.08|613.28|6
1656764070000|2022-07-02 12:14:30|621.09|613.29|620.98|613.18|621.1|613.3|620.98|613.18|18
1656764080000|2022-07-02 12:14:40|620.96|613.16|621.04|613.24|621.05|613.25|620.96|613.16|17
1656764090000|2022-07-02 12:14:50|620.93|613.13|621.05|613.25|621.06|613.26|620.92|613.12|23
1656764100000|2022-07-02 12:15:00|621.06|613.26|621.04|613.24|621.07|613.27|620.96|613.16|17
1656764110000|2022-07-02 12:15:10|621.05|613.25|621.05|613.25|621.05|613.25|621.04|613.24|7
1656764120000|2022-07-02 12:15:20|621.06|613.26|622.05|614.25|622.05|614.25|620.96|613.16|28
1656764130000|2022-07-02 12:15:30|622.06|614.26|621.95|614.15|622.06|614.26|621.85|614.05|32
1656764140000|2022-07-02 12:15:40|621.97|614.17|622.1|614.3|622.1|614.3|621.94|614.14|21
1656764150000|2022-07-02 12:15:50|622.12|614.32|622.02|614.22|622.13|614.33|621.86|614.06|26
1656764160000|2022-07-02 12:16:00|622|614.2|622.01|614.21|622.04|614.24|621.94|614.14|21
1656764170000|2022-07-02 12:16:10|622|614.2|622.04|614.24|622.04|614.24|622|614.2|18
1656764180000|2022-07-02 12:16:20|622.03|614.23|622.47|614.67|622.47|614.67|622.03|614.23|14
1656764190000|2022-07-02 12:16:30|622.48|614.68|622.63|614.83|622.65|614.85|622.24|614.44|29
1656764200000|2022-07-02 12:16:40|622.65|614.85|622.89|615.09|623.01|615.21|622.65|614.85|29
1656764210000|2022-07-02 12:16:50|622.9|615.1|622.74|614.94|622.94|615.14|622.74|614.94|20
1656764220000|2022-07-02 12:17:00|622.75|614.95|622.91|615.11|622.98|615.18|622.75|614.95|27
1656764230000|2022-07-02 12:17:10|622.9|615.1|622.89|615.09|622.92|615.12|622.88|615.08|15
1656764240000|2022-07-02 12:17:20|622.94|615.14|622.95|615.15|622.96|615.16|622.94|615.14|12
1656764250000|2022-07-02 12:17:30|622.96|615.16|622.91|615.11|622.97|615.17|622.9|615.1|10
1656764260000|2022-07-02 12:17:40|622.92|615.12|622.84|615.04|623|615.2|622.79|614.99|29
1656764270000|2022-07-02 12:17:50|622.86|615.06|622.88|615.08|622.89|615.09|622.85|615.05|19
1656764280000|2022-07-02 12:18:00|622.86|615.06|621.82|614.02|622.89|615.09|621.78|613.98|29
1656764290000|2022-07-02 12:18:10|621.81|614.01|621.8|614|621.87|614.07|621.79|613.99|22
1656764300000|2022-07-02 12:18:20|621.81|614.01|621.93|614.13|621.99|614.19|621.81|614.01|18
1656764310000|2022-07-02 12:18:30|621.91|614.11|621.99|614.19|621.99|614.19|621.91|614.11|9
1656764320000|2022-07-02 12:18:40|621.98|614.18|621.63|613.83|621.99|614.19|621.63|613.83|22
1656764330000|2022-07-02 12:18:50|621.64|613.84|621.1|613.3|621.67|613.87|621.09|613.29|24
1656764340000|2022-07-02 12:19:00|621.11|613.31|621.07|613.27|621.11|613.31|621.06|613.26|15
1656764350000|2022-07-02 12:19:10|621.06|613.26|621.08|613.28|621.1|613.3|621.04|613.24|16
1656764360000|2022-07-02 12:19:20|621.07|613.27|621.03|613.23|621.07|613.27|621.03|613.23|17
1656764370000|2022-07-02 12:19:30|621.01|613.21|620.32|612.52|621.01|613.21|620.28|612.48|23
1656764380000|2022-07-02 12:19:40|620.31|612.51|620.04|612.24|620.31|612.51|620.03|612.23|18
1656764390000|2022-07-02 12:19:50|620.03|612.23|619.98|612.18|620.03|612.23|619.98|612.18|18
1656764400000|2022-07-02 12:20:00|620.02|612.22|619.98|612.18|620.03|612.23|619.89|612.09|20
1656764410000|2022-07-02 12:20:10|619.99|612.19|619.78|611.98|619.99|612.19|619.66|611.86|26
1656764420000|2022-07-02 12:20:20|619.79|611.99|619.88|612.08|619.92|612.12|619.76|611.96|18
1656764430000|2022-07-02 12:20:30|619.89|612.09|620.11|612.31|620.11|612.31|619.85|612.05|18
1656764440000|2022-07-02 12:20:40|620.13|612.33|620.2|612.4|620.21|612.41|620.09|612.29|19
1656764450000|2022-07-02 12:20:50|620.21|612.41|620.11|612.31|620.21|612.41|620.11|612.31|14
1656764460000|2022-07-02 12:21:00|620.1|612.3|620.06|612.26|620.1|612.3|620.02|612.22|25
1656764470000|2022-07-02 12:21:10|620.05|612.25|620.03|612.23|620.09|612.29|620.02|612.22|14
1656764480000|2022-07-02 12:21:20|620|612.2|620|612.2|620.04|612.24|619.99|612.19|18
1656764490000|2022-07-02 12:21:30|620.01|612.21|619.99|612.19|620.01|612.21|619.99|612.19|3
1656764500000|2022-07-02 12:21:40|620|612.2|619.99|612.19|620.01|612.21|619.99|612.19|10
1656764510000|2022-07-02 12:21:50|620|612.2|619.89|612.09|620|612.2|619.89|612.09|7
1656764520000|2022-07-02 12:22:00|619.58|611.78|619.02|611.22|619.58|611.78|618.99|611.19|24
1656764530000|2022-07-02 12:22:10|619.01|611.21|619.01|611.21|619.05|611.25|619|611.2|12
1656764540000|2022-07-02 12:22:20|619.03|611.23|618.93|611.13|619.03|611.23|618.89|611.09|22
1656764550000|2022-07-02 12:22:30|618.92|611.12|618.79|610.99|618.93|611.13|618.79|610.99|10
1656764560000|2022-07-02 12:22:40|618.8|611|618.8|611|618.88|611.08|618.8|611|17
1656764570000|2022-07-02 12:22:50|618.83|611.03|618.95|611.15|618.96|611.16|618.8|611|23
1656764580000|2022-07-02 12:23:00|618.93|611.13|618.85|611.05|618.94|611.14|618.83|611.03|14
1656764590000|2022-07-02 12:23:10|618.84|611.04|618.87|611.07|618.87|611.07|618.79|610.99|12
1656764600000|2022-07-02 12:23:20|618.86|611.06|618.85|611.05|618.89|611.09|618.78|610.98|14
1656764610000|2022-07-02 12:23:30|618.83|611.03|618.88|611.08|618.91|611.11|618.79|610.99|14
1656764620000|2022-07-02 12:23:40|618.81|611.01|619.08|611.28|619.09|611.29|618.77|610.97|20
1656764630000|2022-07-02 12:23:50|619.09|611.29|619.09|611.29|619.14|611.34|619.09|611.29|7
1656764640000|2022-07-02 12:24:00|619.11|611.31|619.13|611.33|619.18|611.38|619.1|611.3|13
1656764650000|2022-07-02 12:24:10|619.12|611.32|619.08|611.28|619.13|611.33|619.04|611.24|17
1656764660000|2022-07-02 12:24:20|619.07|611.27|619.03|611.23|619.08|611.28|619.03|611.23|10
1656764670000|2022-07-02 12:24:30|619.04|611.24|618.85|611.05|619.06|611.26|618.84|611.04|10
1656764680000|2022-07-02 12:24:40|618.9|611.1|618.87|611.07|618.94|611.14|618.87|611.07|18
1656764690000|2022-07-02 12:24:50|618.86|611.06|618.92|611.12|618.93|611.13|618.74|610.94|18
1656764700000|2022-07-02 12:25:00|618.91|611.11|618.9|611.1|618.92|611.12|618.78|610.98|13
1656764710000|2022-07-02 12:25:10|618.79|610.99|618.74|610.94|618.79|610.99|618.59|610.79|20
1656764720000|2022-07-02 12:25:20|618.76|610.96|618.69|610.89|618.76|610.96|618.69|610.89|3
1656764730000|2022-07-02 12:25:30|618.71|610.91|618.73|610.93|618.78|610.98|618.71|610.91|9
1656764740000|2022-07-02 12:25:40|618.74|610.94|618.86|611.06|618.88|611.08|618.74|610.94|24
1656764750000|2022-07-02 12:25:50|618.88|611.08|618.91|611.11|618.91|611.11|618.78|610.98|11
1656764760000|2022-07-02 12:26:00|618.92|611.12|618.89|611.09|618.92|611.12|618.83|611.03|10
1656764770000|2022-07-02 12:26:10|618.9|611.1|618.86|611.06|618.95|611.15|618.82|611.02|28
1656764780000|2022-07-02 12:26:20|618.85|611.05|618.87|611.07|618.88|611.08|618.84|611.04|10
1656764790000|2022-07-02 12:26:30|618.86|611.06|618.78|610.98|618.86|611.06|618.72|610.92|13
1656764800000|2022-07-02 12:26:40|618.77|610.97|618.83|611.03|618.83|611.03|618.77|610.97|7
1656764810000|2022-07-02 12:26:50|618.84|611.04|618.92|611.12|618.92|611.12|618.84|611.04|13
1656764820000|2022-07-02 12:27:00|618.93|611.13|619.09|611.29|619.09|611.29|618.77|610.97|16
1656764830000|2022-07-02 12:27:10|619.08|611.28|619.01|611.21|619.08|611.28|619|611.2|10
1656764840000|2022-07-02 12:27:20|619|611.2|619.02|611.22|619.02|611.22|618.99|611.19|8
1656764850000|2022-07-02 12:27:30|619.01|611.21|618.86|611.06|619.01|611.21|618.84|611.04|12
1656764860000|2022-07-02 12:27:40|618.87|611.07|618.92|611.12|618.95|611.15|618.86|611.06|19
1656764870000|2022-07-02 12:27:50|618.93|611.13|618.93|611.13|618.95|611.15|618.93|611.13|6
1656764880000|2022-07-02 12:28:00|618.9|611.1|618.55|610.75|618.92|611.12|618.55|610.75|18
1656764890000|2022-07-02 12:28:10|618.4|610.6|618.5|610.7|618.5|610.7|618.16|610.36|22
1656764900000|2022-07-02 12:28:20|618.52|610.72|618.67|610.87|618.68|610.88|618.51|610.71|24
1656764910000|2022-07-02 12:28:30|618.7|610.9|618.61|610.81|618.93|611.13|618.61|610.81|23
1656764920000|2022-07-02 12:28:40|618.58|610.78|618.24|610.44|618.58|610.78|618.22|610.42|18
1656764930000|2022-07-02 12:28:50|618.25|610.45|618.2|610.4|618.33|610.53|618.15|610.35|15
1656764940000|2022-07-02 12:29:00|618.19|610.39|618|610.2|618.19|610.39|618|610.2|21
1656764950000|2022-07-02 12:29:10|618.01|610.21|618.05|610.25|618.09|610.29|617.96|610.16|22
1656764960000|2022-07-02 12:29:20|618.06|610.26|617.98|610.18|618.06|610.26|617.89|610.09|29
1656764970000|2022-07-02 12:29:30|618|610.2|618.03|610.23|618.03|610.23|617.98|610.18|16
1656764980000|2022-07-02 12:29:40|618.08|610.28|617.87|610.07|618.08|610.28|617.77|609.97|22
1656764990000|2022-07-02 12:29:50|617.9|610.1|618.03|610.23|618.03|610.23|617.88|610.08|25
1656765000000|2022-07-02 12:30:00|618.05|610.25|617.95|610.15|618.15|610.35|617.95|610.15|25
1656765010000|2022-07-02 12:30:10|617.94|610.14|618.04|610.24|618.1|610.3|617.84|610.04|20
1656765020000|2022-07-02 12:30:20|618.03|610.23|617.94|610.14|618.03|610.23|617.92|610.12|21
1656765030000|2022-07-02 12:30:30|617.98|610.18|617.86|610.06|617.99|610.19|617.86|610.06|19
1656765040000|2022-07-02 12:30:40|617.84|610.04|617.87|610.07|617.94|610.14|617.83|610.03|21
1656765050000|2022-07-02 12:30:50|617.88|610.08|617.9|610.1|617.94|610.14|617.84|610.04|18
1656765060000|2022-07-02 12:31:00|617.89|610.09|617.42|609.62|617.89|610.09|617.3|609.5|24
1656765070000|2022-07-02 12:31:10|617.43|609.63|617.23|609.43|617.43|609.63|617.17|609.37|19
1656765080000|2022-07-02 12:31:20|617.22|609.42|617.88|610.08|617.93|610.13|617.14|609.34|22
1656765090000|2022-07-02 12:31:30|617.9|610.1|617.92|610.12|618|610.2|617.88|610.08|19
1656765100000|2022-07-02 12:31:40|617.9|610.1|617.81|610.01|618.02|610.22|617.8|610|18
1656765110000|2022-07-02 12:31:50|617.79|609.99|618|610.2|618.01|610.21|617.79|609.99|23
1656765120000|2022-07-02 12:32:00|617.99|610.19|618.03|610.23|618.1|610.3|617.99|610.19|17
1656765130000|2022-07-02 12:32:10|617.99|610.19|618.04|610.24|618.11|610.31|617.97|610.17|20
1656765140000|2022-07-02 12:32:20|618|610.2|617.98|610.18|618.09|610.29|617.98|610.18|16
1656765150000|2022-07-02 12:32:30|617.99|610.19|618.15|610.35|618.16|610.36|617.99|610.19|16
1656765160000|2022-07-02 12:32:40|618.16|610.36|618.21|610.41|618.25|610.45|618.11|610.31|26
1656765170000|2022-07-02 12:32:50|618.22|610.42|618.1|610.3|618.23|610.43|618.1|610.3|19
1656765180000|2022-07-02 12:33:00|618.15|610.35|618.11|610.31|618.17|610.37|618.08|610.28|19
1656765190000|2022-07-02 12:33:10|618.08|610.28|617.74|609.94|618.14|610.34|617.74|609.94|21
1656765200000|2022-07-02 12:33:20|617.53|609.73|617.32|609.52|617.53|609.73|617.27|609.47|24
1656765210000|2022-07-02 12:33:30|617.3|609.5|617.32|609.52|617.39|609.59|617.3|609.5|16
1656765220000|2022-07-02 12:33:40|617.29|609.49|617.3|609.5|617.38|609.58|617.27|609.47|27
1656765230000|2022-07-02 12:33:50|617.33|609.53|617.22|609.42|617.33|609.53|617.2|609.4|20
1656765240000|2022-07-02 12:34:00|617.23|609.43|617.21|609.41|617.32|609.52|617.18|609.38|19
1656765250000|2022-07-02 12:34:10|617.2|609.4|617.23|609.43|617.28|609.48|617.16|609.36|20
1656765260000|2022-07-02 12:34:20|617.22|609.42|617.26|609.46|617.32|609.52|617.18|609.38|16
1656765270000|2022-07-02 12:34:30|617.25|609.45|617.17|609.37|617.44|609.64|617.17|609.37|24
1656765280000|2022-07-02 12:34:40|617.14|609.34|617.25|609.45|617.29|609.49|617.12|609.32|20
1656765290000|2022-07-02 12:34:50|617.18|609.38|617.17|609.37|617.27|609.47|617.14|609.34|24
1656765300000|2022-07-02 12:35:00|617.22|609.42|617.2|609.4|617.28|609.48|617.18|609.38|23
1656765310000|2022-07-02 12:35:10|617.23|609.43|617.2|609.4|617.3|609.5|617.2|609.4|18
1656765320000|2022-07-02 12:35:20|617.22|609.42|617.19|609.39|617.3|609.5|617.18|609.38|23
1656765330000|2022-07-02 12:35:30|617.23|609.43|617.25|609.45|617.29|609.49|617.19|609.39|19
1656765340000|2022-07-02 12:35:40|617.32|609.52|617.19|609.39|617.33|609.53|617.12|609.32|25
1656765350000|2022-07-02 12:35:50|617.18|609.38|617.14|609.34|617.24|609.44|617.12|609.32|23
1656765360000|2022-07-02 12:36:00|617.12|609.32|617.06|609.26|617.23|609.43|617.05|609.25|24
1656765370000|2022-07-02 12:36:10|617.07|609.27|617.19|609.39|617.19|609.39|616.98|609.18|26
1656765380000|2022-07-02 12:36:20|617.14|609.34|617.21|609.41|617.22|609.42|617.1|609.3|23
1656765390000|2022-07-02 12:36:30|617.22|609.42|617.26|609.46|617.28|609.48|617.11|609.31|23
1656765400000|2022-07-02 12:36:40|617.24|609.44|617.71|609.91|617.72|609.92|617.2|609.4|24
1656765410000|2022-07-02 12:36:50|617.73|609.93|618.03|610.23|618.05|610.25|617.73|609.93|25
1656765420000|2022-07-02 12:37:00|618.04|610.24|618.14|610.34|618.14|610.34|618.02|610.22|20
1656765430000|2022-07-02 12:37:10|618.15|610.35|618.78|610.98|618.81|611.01|618.03|610.23|31
1656765440000|2022-07-02 12:37:20|618.79|610.99|618.87|611.07|619.05|611.25|618.7|610.9|24
1656765450000|2022-07-02 12:37:30|618.85|611.05|618.81|611.01|618.85|611.05|618.35|610.55|23
1656765460000|2022-07-02 12:37:40|618.84|611.04|618.35|610.55|618.86|611.06|618.32|610.52|24
1656765470000|2022-07-02 12:37:50|618.39|610.59|618.3|610.5|618.83|611.03|618.29|610.49|24
1656765480000|2022-07-02 12:38:00|618.31|610.51|618.29|610.49|618.39|610.59|618.29|610.49|17
1656765490000|2022-07-02 12:38:10|618.31|610.51|618.28|610.48|618.31|610.51|618.21|610.41|15
1656765500000|2022-07-02 12:38:20|618.25|610.45|618.3|610.5|618.34|610.54|618.22|610.42|16
1656765510000|2022-07-02 12:38:30|618.25|610.45|618.65|610.85|618.81|611.01|618.24|610.44|30
1656765520000|2022-07-02 12:38:40|618.7|610.9|618.63|610.83|618.81|611.01|618.63|610.83|22
1656765530000|2022-07-02 12:38:50|618.66|610.86|618.89|611.09|618.95|611.15|618.66|610.86|19
1656765540000|2022-07-02 12:39:00|618.95|611.15|619.13|611.33|619.18|611.38|618.84|611.04|28
1656765550000|2022-07-02 12:39:10|619.11|611.31|619.11|611.31|619.19|611.39|619.02|611.22|34
1656765560000|2022-07-02 12:39:20|619.13|611.33|619.14|611.34|619.17|611.37|619.04|611.24|28
1656765570000|2022-07-02 12:39:30|619.15|611.35|619.14|611.34|619.18|611.38|619.08|611.28|21
1656765580000|2022-07-02 12:39:40|619.15|611.35|619.18|611.38|619.2|611.4|619.1|611.3|13
1656765590000|2022-07-02 12:39:50|619.15|611.35|619.16|611.36|619.21|611.41|619.11|611.31|23
1656765600000|2022-07-02 12:40:00|619.18|611.38|619.13|611.33|619.22|611.42|619.03|611.23|24
1656765610000|2022-07-02 12:40:10|619.14|611.34|619.16|611.36|619.29|611.49|619.14|611.34|25
1656765620000|2022-07-02 12:40:20|619.15|611.35|619.11|611.31|619.22|611.42|619.11|611.31|20
1656765630000|2022-07-02 12:40:30|619.17|611.37|619.05|611.25|619.24|611.44|619.05|611.25|22
1656765640000|2022-07-02 12:40:40|619.06|611.26|619.09|611.29|619.2|611.4|619.02|611.22|24
1656765650000|2022-07-02 12:40:50|619.08|611.28|619.11|611.31|619.2|611.4|619.08|611.28|27
1656765660000|2022-07-02 12:41:00|619.09|611.29|619.11|611.31|619.2|611.4|619|611.2|20
1656765670000|2022-07-02 12:41:10|619.05|611.25|619.1|611.3|619.12|611.32|619.01|611.21|27
1656765680000|2022-07-02 12:41:20|619.11|611.31|619.12|611.32|619.13|611.33|619.05|611.25|12
1656765690000|2022-07-02 12:41:30|619.13|611.33|619.1|611.3|619.14|611.34|618.92|611.12|22
1656765700000|2022-07-02 12:41:40|619.05|611.25|619.11|611.31|619.12|611.32|619|611.2|16
1656765710000|2022-07-02 12:41:50|619.05|611.25|619.03|611.23|619.11|611.31|618.98|611.18|21
1656765720000|2022-07-02 12:42:00|619|611.2|618.89|611.09|619.05|611.25|618.8|611|21
1656765730000|2022-07-02 12:42:10|618.9|611.1|618.89|611.09|618.9|611.1|618.87|611.07|13
1656765740000|2022-07-02 12:42:20|618.9|611.1|619.94|612.14|620.11|612.31|618.89|611.09|28
1656765750000|2022-07-02 12:42:30|619.96|612.16|621.08|613.28|621.11|613.31|619.95|612.15|30
1656765760000|2022-07-02 12:42:40|621.12|613.32|620.36|612.56|621.12|613.32|620.32|612.52|23
1656765770000|2022-07-02 12:42:50|620.4|612.6|620.42|612.62|620.83|613.03|620.4|612.6|32
1656765780000|2022-07-02 12:43:00|620.44|612.64|621.28|613.48|621.32|613.52|620.44|612.64|26
1656765790000|2022-07-02 12:43:10|621.21|613.41|622|614.2|622|614.2|620.95|613.15|30
1656765800000|2022-07-02 12:43:20|622.05|614.25|622.84|615.04|623|615.2|622.05|614.25|36
1656765810000|2022-07-02 12:43:30|622.85|615.05|622.84|615.04|622.99|615.19|622.41|614.61|30
1656765820000|2022-07-02 12:43:40|622.83|615.03|622.81|615.01|623.06|615.26|622.81|615.01|28
1656765830000|2022-07-02 12:43:50|622.82|615.02|622.72|614.92|622.88|615.08|622.34|614.54|33
1656765840000|2022-07-02 12:44:00|622.71|614.91|623.65|615.85|623.83|616.03|622.7|614.9|34
1656765850000|2022-07-02 12:44:10|623.7|615.9|624.13|616.33|624.16|616.36|623.7|615.9|29
1656765860000|2022-07-02 12:44:20|624.11|616.31|624.14|616.34|624.24|616.44|624.04|616.24|35
1656765870000|2022-07-02 12:44:30|624.07|616.27|624.12|616.32|624.19|616.39|624.01|616.21|25
1656765880000|2022-07-02 12:44:40|624.1|616.3|624.34|616.54|624.68|616.88|624.09|616.29|30
1656765890000|2022-07-02 12:44:50|624.31|616.51|623.5|615.7|624.31|616.51|623.5|615.7|30
1656765900000|2022-07-02 12:45:00|623.49|615.69|623.53|615.73|623.9|616.1|623.37|615.57|23
1656765910000|2022-07-02 12:45:10|623.52|615.72|623.38|615.58|623.52|615.72|623.36|615.56|23
1656765920000|2022-07-02 12:45:20|623.64|615.84|623.85|616.05|623.91|616.11|623.53|615.73|23
1656765930000|2022-07-02 12:45:30|623.84|616.04|624.12|616.32|624.19|616.39|623.69|615.89|27
1656765940000|2022-07-02 12:45:40|624.11|616.31|624.21|616.41|624.23|616.43|624.06|616.26|25
1656765950000|2022-07-02 12:45:50|624.23|616.43|624.34|616.54|624.61|616.81|624.21|616.41|29
1656765960000|2022-07-02 12:46:00|624.41|616.61|624.21|616.41|624.48|616.68|624.21|616.41|25
1656765970000|2022-07-02 12:46:10|624.22|616.42|623.89|616.09|624.27|616.47|623.77|615.97|26
1656765980000|2022-07-02 12:46:20|623.91|616.11|623.7|615.9|624.08|616.28|623.69|615.89|21
1656765990000|2022-07-02 12:46:30|623.77|615.97|623.1|615.3|623.77|615.97|623.09|615.29|26
1656766000000|2022-07-02 12:46:40|623.06|615.26|623.15|615.35|623.29|615.49|623.04|615.24|26
1656766010000|2022-07-02 12:46:50|623.2|615.4|623.57|615.77|623.57|615.77|623.12|615.32|20
1656766020000|2022-07-02 12:47:00|623.58|615.78|624.29|616.49|624.45|616.65|623.58|615.78|28
1656766030000|2022-07-02 12:47:10|624.33|616.53|624.27|616.47|624.49|616.69|624.24|616.44|25
1656766040000|2022-07-02 12:47:20|624.26|616.46|624.18|616.38|624.35|616.55|623.95|616.15|29
1656766050000|2022-07-02 12:47:30|624.12|616.32|623.54|615.74|624.12|616.32|623.52|615.72|31
1656766060000|2022-07-02 12:47:40|623.52|615.72|623.14|615.34|623.52|615.72|623.14|615.34|23
1656766070000|2022-07-02 12:47:50|623.12|615.32|623.12|615.32|623.16|615.36|622.96|615.16|25
1656766080000|2022-07-02 12:48:00|623.1|615.3|623.14|615.34|623.17|615.37|623.06|615.26|21
1656766090000|2022-07-02 12:48:10|623.16|615.36|623.24|615.44|623.35|615.55|623.12|615.32|29
1656766100000|2022-07-02 12:48:20|623.31|615.51|624.13|616.33|624.19|616.39|623.27|615.47|30
1656766110000|2022-07-02 12:48:30|624.12|616.32|624.16|616.36|624.21|616.41|623.91|616.11|24
1656766120000|2022-07-02 12:48:40|624.17|616.37|624.18|616.38|624.3|616.5|623.91|616.11|30
1656766130000|2022-07-02 12:48:50|624.2|616.4|624.52|616.72|624.58|616.78|624.1|616.3|23
1656766140000|2022-07-02 12:49:00|624.51|616.71|624.24|616.44|624.51|616.71|624.11|616.31|28
1656766150000|2022-07-02 12:49:10|624.15|616.35|624.31|616.51|624.34|616.54|624.12|616.32|24
1656766160000|2022-07-02 12:49:20|624.34|616.54|624.57|616.77|624.57|616.77|624.24|616.44|25
1656766170000|2022-07-02 12:49:30|624.56|616.76|624.65|616.85|624.77|616.97|624.56|616.76|25
1656766180000|2022-07-02 12:49:40|624.66|616.86|624.65|616.85|624.69|616.89|624.61|616.81|22
1656766190000|2022-07-02 12:49:50|624.67|616.87|624.66|616.86|624.69|616.89|624.65|616.85|15
1656766200000|2022-07-02 12:50:00|624.68|616.88|624.92|617.12|624.93|617.13|624.66|616.86|22
1656766210000|2022-07-02 12:50:10|624.91|617.11|624.54|616.74|624.95|617.15|624.54|616.74|15
1656766220000|2022-07-02 12:50:20|624.59|616.79|624.26|616.46|624.8|617|624.25|616.45|21
1656766230000|2022-07-02 12:50:30|624.27|616.47|623.93|616.13|624.27|616.47|623.85|616.05|22
1656766240000|2022-07-02 12:50:40|623.94|616.14|623.77|615.97|623.95|616.15|623.77|615.97|14
1656766250000|2022-07-02 12:50:50|623.71|615.91|623.21|615.41|623.78|615.98|623.17|615.37|21
1656766260000|2022-07-02 12:51:00|623.22|615.42|623.13|615.33|623.22|615.42|623.09|615.29|16
1656766270000|2022-07-02 12:51:10|623.12|615.32|623.1|615.3|623.14|615.34|623.09|615.29|15
1656766280000|2022-07-02 12:51:20|623.09|615.29|623.2|615.4|623.4|615.6|623.09|615.29|27
1656766290000|2022-07-02 12:51:30|623.22|615.42|623.52|615.72|623.52|615.72|623.22|615.42|18
1656766300000|2022-07-02 12:51:40|623.5|615.7|623.77|615.97|623.77|615.97|623.17|615.37|30
1656766310000|2022-07-02 12:51:50|623.78|615.98|623.31|615.51|623.78|615.98|623.25|615.45|16
1656766320000|2022-07-02 12:52:00|623.3|615.5|623.29|615.49|623.54|615.74|623.29|615.49|14
1656766330000|2022-07-02 12:52:10|623.28|615.48|623.14|615.34|623.28|615.48|623.14|615.34|6
1656766340000|2022-07-02 12:52:20|623.13|615.33|623.13|615.33|623.15|615.35|623.11|615.31|17
1656766350000|2022-07-02 12:52:30|623.14|615.34|623.52|615.72|623.52|615.72|623.12|615.32|21
1656766360000|2022-07-02 12:52:40|623.71|615.91|624.17|616.37|624.17|616.37|623.71|615.91|22
1656766370000|2022-07-02 12:52:50|624.18|616.38|624.13|616.33|624.19|616.39|624.03|616.23|18
1656766380000|2022-07-02 12:53:00|624.14|616.34|624.15|616.35|624.19|616.39|624.13|616.33|14
1656766390000|2022-07-02 12:53:10|624.14|616.34|624.06|616.26|624.15|616.35|624.05|616.25|16
1656766400000|2022-07-02 12:53:20|624.08|616.28|623.96|616.16|624.09|616.29|623.82|616.02|28
1656766410000|2022-07-02 12:53:30|623.97|616.17|623.93|616.13|623.97|616.17|623.93|616.13|13
1656766420000|2022-07-02 12:53:40|623.92|616.12|623.18|615.38|623.92|616.12|623.18|615.38|23
1656766430000|2022-07-02 12:53:50|623.19|615.39|623.03|615.23|623.2|615.4|623.03|615.23|12
1656766440000|2022-07-02 12:54:00|623.02|615.22|623.06|615.26|623.12|615.32|623.01|615.21|17
1656766450000|2022-07-02 12:54:10|623.05|615.25|623.08|615.28|623.08|615.28|623.04|615.24|12
1656766460000|2022-07-02 12:54:20|623.07|615.27|623.44|615.64|623.44|615.64|623.02|615.22|28
1656766470000|2022-07-02 12:54:30|623.6|615.8|623.35|615.55|623.72|615.92|623.34|615.54|19
1656766480000|2022-07-02 12:54:40|623.34|615.54|623.21|615.41|623.34|615.54|623.21|615.41|16
1656766490000|2022-07-02 12:54:50|623.18|615.38|623.16|615.36|623.19|615.39|623.14|615.34|15
1656766500000|2022-07-02 12:55:00|623.17|615.37|623.18|615.38|623.2|615.4|623.15|615.35|14
1656766510000|2022-07-02 12:55:10|623.17|615.37|623.61|615.81|623.82|616.02|623.17|615.37|25
1656766520000|2022-07-02 12:55:20|623.56|615.76|623.36|615.56|623.59|615.79|623.3|615.5|19
1656766530000|2022-07-02 12:55:30|623.32|615.52|623.23|615.43|623.32|615.52|623.22|615.42|11
1656766540000|2022-07-02 12:55:40|623.24|615.44|623.15|615.35|623.24|615.44|623.14|615.34|13
1656766550000|2022-07-02 12:55:50|623.14|615.34|622.93|615.13|623.14|615.34|622.9|615.1|22
1656766560000|2022-07-02 12:56:00|622.94|615.14|623.18|615.38|623.18|615.38|622.92|615.12|18
1656766570000|2022-07-02 12:56:10|623.19|615.39|623.2|615.4|623.22|615.42|623.13|615.33|17
1656766580000|2022-07-02 12:56:20|623.18|615.38|623.14|615.34|623.18|615.38|623.12|615.32|15
1656766590000|2022-07-02 12:56:30|623.13|615.33|623.13|615.33|623.19|615.39|623.09|615.29|23
1656766600000|2022-07-02 12:56:40|623.14|615.34|623.14|615.34|623.18|615.38|623.14|615.34|14
1656766610000|2022-07-02 12:56:50|623.1|615.3|623.12|615.32|623.14|615.34|623.09|615.29|6
1656766620000|2022-07-02 12:57:00|623.11|615.31|623.78|615.98|623.78|615.98|623.09|615.29|19
1656766630000|2022-07-02 12:57:10|623.8|616|623.91|616.11|623.93|616.13|623.78|615.98|12
1656766640000|2022-07-02 12:57:20|623.9|616.1|623.34|615.54|623.91|616.11|623.34|615.54|11
1656766650000|2022-07-02 12:57:30|623.32|615.52|623.32|615.52|623.32|615.52|623.31|615.51|3
1656766660000|2022-07-02 12:57:40|623.31|615.51|623.24|615.44|623.31|615.51|623.23|615.43|8
1656766670000|2022-07-02 12:57:50|623.23|615.43|623.7|615.9|623.7|615.9|623.23|615.43|17
1656766680000|2022-07-02 12:58:00|623.72|615.92|624.12|616.32|624.12|616.32|623.72|615.92|18
1656766690000|2022-07-02 12:58:10|624.11|616.31|624.01|616.21|624.12|616.32|623.89|616.09|13
1656766700000|2022-07-02 12:58:20|624.06|616.26|624.05|616.25|624.09|616.29|624.05|616.25|13
1656766710000|2022-07-02 12:58:30|624.08|616.28|624.07|616.27|624.08|616.28|624.05|616.25|8
1656766720000|2022-07-02 12:58:40|624.06|616.26|624.08|616.28|624.08|616.28|624.04|616.24|8
1656766730000|2022-07-02 12:58:50|624.07|616.27|624.11|616.31|624.11|616.31|624.02|616.22|11
1656766740000|2022-07-02 12:59:00|624.04|616.24|624.07|616.27|624.1|616.3|624.04|616.24|13
1656766750000|2022-07-02 12:59:10|624.06|616.26|624.05|616.25|624.07|616.27|624.03|616.23|10
1656766760000|2022-07-02 12:59:20|624.04|616.24|623.94|616.14|624.07|616.27|623.91|616.11|9
1656766770000|2022-07-02 12:59:30|623.92|616.12|623.94|616.14|623.94|616.14|623.92|616.12|6
1656766780000|2022-07-02 12:59:40|623.93|616.13|623.94|616.14|623.94|616.14|623.93|616.13|2
1656766790000|2022-07-02 12:59:50|623.96|616.16|624.08|616.28|624.08|616.28|623.93|616.13|15
1656766800000|2022-07-02 13:00:00|624.07|616.27|624.1|616.3|624.14|616.34|624.05|616.25|12
1656766810000|2022-07-02 13:00:10|624.09|616.29|624.08|616.28|624.09|616.29|624.03|616.23|12
1656766820000|2022-07-02 13:00:20|624.05|616.25|624.05|616.25|624.06|616.26|624.03|616.23|11
1656766830000|2022-07-02 13:00:30|624.06|616.26|624.09|616.29|624.13|616.33|624.05|616.25|20
1656766840000|2022-07-02 13:00:40|624.08|616.28|624.02|616.22|624.08|616.28|623.96|616.16|11
1656766850000|2022-07-02 13:00:50|624.01|616.21|623.94|616.14|624.05|616.25|623.94|616.14|15
1656766860000|2022-07-02 13:01:00|623.95|616.15|624.06|616.26|624.06|616.26|623.94|616.14|14
1656766870000|2022-07-02 13:01:10|624.05|616.25|623.97|616.17|624.06|616.26|623.95|616.15|15
1656766880000|2022-07-02 13:01:20|623.96|616.16|623.88|616.08|623.96|616.16|623.86|616.06|19
1656766890000|2022-07-02 13:01:30|623.87|616.07|623.86|616.06|623.88|616.08|623.86|616.06|4
1656766900000|2022-07-02 13:01:40|623.87|616.07|623.35|615.55|623.87|616.07|623.3|615.5|15
1656766910000|2022-07-02 13:01:50|623.39|615.59|623.34|615.54|623.4|615.6|623.33|615.53|11
1656766920000|2022-07-02 13:02:00|623.35|615.55|623.68|615.88|623.69|615.89|623.16|615.36|24
1656766930000|2022-07-02 13:02:10|623.69|615.89|623.86|616.06|623.87|616.07|623.67|615.87|17
1656766940000|2022-07-02 13:02:20|623.85|616.05|623.9|616.1|623.93|616.13|623.84|616.04|15
1656766950000|2022-07-02 13:02:30|623.91|616.11|623.88|616.08|623.92|616.12|623.87|616.07|14
1656766960000|2022-07-02 13:02:40|623.89|616.09|623.45|615.65|623.89|616.09|623.42|615.62|15
1656766970000|2022-07-02 13:02:50|623.46|615.66|623.73|615.93|623.77|615.97|623.44|615.64|19
1656766980000|2022-07-02 13:03:00|623.74|615.94|624.12|616.32|624.15|616.35|623.74|615.94|23
1656766990000|2022-07-02 13:03:10|624.13|616.33|624.13|616.33|624.13|616.33|624.1|616.3|13
1656767000000|2022-07-02 13:03:20|624.14|616.34|624.15|616.35|624.18|616.38|624.13|616.33|7
1656767010000|2022-07-02 13:03:30|624.16|616.36|624.11|616.31|624.16|616.36|624.11|616.31|13
1656767020000|2022-07-02 13:03:40|624.12|616.32|623.91|616.11|624.12|616.32|623.81|616.01|20
1656767030000|2022-07-02 13:03:50|623.89|616.09|623.88|616.08|623.91|616.11|623.86|616.06|16
1656767040000|2022-07-02 13:04:00|623.89|616.09|624.01|616.21|624.01|616.21|623.79|615.99|26
1656767050000|2022-07-02 13:04:10|624.02|616.22|624.01|616.21|624.03|616.23|623.87|616.07|21
1656767060000|2022-07-02 13:04:20|623.92|616.12|624.13|616.33|624.13|616.33|623.82|616.02|21
1656767070000|2022-07-02 13:04:30|624.12|616.32|624.04|616.24|624.12|616.32|623.94|616.14|9
1656767080000|2022-07-02 13:04:40|624.05|616.25|624.06|616.26|624.08|616.28|624.04|616.24|9
1656767090000|2022-07-02 13:04:50|624.08|616.28|623.9|616.1|624.08|616.28|623.87|616.07|16
1656767100000|2022-07-02 13:05:00|623.91|616.11|623.87|616.07|623.94|616.14|623.86|616.06|20
1656767110000|2022-07-02 13:05:10|623.86|616.06|623.34|615.54|623.87|616.07|623.34|615.54|7
1656767120000|2022-07-02 13:05:20|623.33|615.53|623.33|615.53|623.33|615.53|623.31|615.51|7
1656767130000|2022-07-02 13:05:30|623.32|615.52|623.3|615.5|623.37|615.57|623.28|615.48|16
1656767140000|2022-07-02 13:05:40|623.31|615.51|623.27|615.47|623.34|615.54|623.27|615.47|12
1656767150000|2022-07-02 13:05:50|623.28|615.48|623.22|615.42|623.28|615.48|623.17|615.37|18
1656767160000|2022-07-02 13:06:00|623.21|615.41|623.19|615.39|623.22|615.42|623.16|615.36|16
1656767170000|2022-07-02 13:06:10|623.18|615.38|623.2|615.4|623.2|615.4|623.18|615.38|17
1656767180000|2022-07-02 13:06:20|623.19|615.39|623.05|615.25|623.2|615.4|623.05|615.25|15
1656767190000|2022-07-02 13:06:30|623.07|615.27|623.77|615.97|623.81|616.01|623.06|615.26|19
1656767200000|2022-07-02 13:06:40|623.81|616.01|623.76|615.96|623.87|616.07|623.62|615.82|22
1656767210000|2022-07-02 13:06:50|623.81|616.01|623.45|615.65|623.9|616.1|623.45|615.65|23
1656767220000|2022-07-02 13:07:00|623.36|615.56|623.35|615.55|623.36|615.56|623.26|615.46|26
1656767230000|2022-07-02 13:07:10|623.32|615.52|623.05|615.25|623.33|615.53|622.84|615.04|23
1656767240000|2022-07-02 13:07:20|623.01|615.21|623.03|615.23|623.12|615.32|622.99|615.19|15
1656767250000|2022-07-02 13:07:30|623.04|615.24|623.09|615.29|623.11|615.31|622.97|615.17|26
1656767260000|2022-07-02 13:07:40|623.1|615.3|623.12|615.32|623.22|615.42|623.03|615.23|18
1656767270000|2022-07-02 13:07:50|623.11|615.31|623.08|615.28|623.2|615.4|623.07|615.27|12
1656767280000|2022-07-02 13:08:00|623.22|615.42|623.21|615.41|623.24|615.44|623.13|615.33|19
1656767290000|2022-07-02 13:08:10|623.16|615.36|623.21|615.41|623.21|615.41|623.07|615.27|25
1656767300000|2022-07-02 13:08:20|623.2|615.4|623.07|615.27|623.21|615.41|623.07|615.27|22
1656767310000|2022-07-02 13:08:30|623.19|615.39|623.13|615.33|623.19|615.39|623.02|615.22|19
1656767320000|2022-07-02 13:08:40|623.08|615.28|623.58|615.78|623.58|615.78|623.02|615.22|26
1656767330000|2022-07-02 13:08:50|623.64|615.84|623.8|616|623.93|616.13|623.63|615.83|27
1656767340000|2022-07-02 13:09:00|623.82|616.02|623.36|615.56|623.97|616.17|623.21|615.41|28
1656767350000|2022-07-02 13:09:10|623.35|615.55|623.04|615.24|623.35|615.55|622.9|615.1|31
1656767360000|2022-07-02 13:09:20|623.07|615.27|623.05|615.25|623.17|615.37|623.03|615.23|23
1656767370000|2022-07-02 13:09:30|623.04|615.24|623.02|615.22|623.22|615.42|623.01|615.21|19
1656767380000|2022-07-02 13:09:40|623.01|615.21|623.05|615.25|623.17|615.37|623.01|615.21|19
1656767390000|2022-07-02 13:09:50|623.03|615.23|623.01|615.21|623.12|615.32|623.01|615.21|13
1656767400000|2022-07-02 13:10:00|623.02|615.22|623.11|615.31|623.22|615.42|623.01|615.21|24
1656767410000|2022-07-02 13:10:10|623.1|615.3|623.13|615.33|623.23|615.43|623.03|615.23|21
1656767420000|2022-07-02 13:10:20|623.14|615.34|623.07|615.27|623.2|615.4|623.02|615.22|16
1656767430000|2022-07-02 13:10:30|623.06|615.26|623.18|615.38|623.22|615.42|623.06|615.26|19
1656767440000|2022-07-02 13:10:40|623.16|615.36|623.02|615.22|623.22|615.42|622.94|615.14|24
1656767450000|2022-07-02 13:10:50|623.01|615.21|623.05|615.25|623.08|615.28|622.82|615.02|28
1656767460000|2022-07-02 13:11:00|622.97|615.17|623.07|615.27|623.15|615.35|622.9|615.1|29
1656767470000|2022-07-02 13:11:10|623.08|615.28|623.22|615.42|623.22|615.42|623.08|615.28|21
1656767480000|2022-07-02 13:11:20|623.23|615.43|622.87|615.07|623.91|616.11|622.87|615.07|34
1656767490000|2022-07-02 13:11:30|622.92|615.12|621.99|614.19|622.95|615.15|621.95|614.15|32
1656767500000|2022-07-02 13:11:40|622.02|614.22|621.18|613.38|622.26|614.46|621.16|613.36|31
1656767510000|2022-07-02 13:11:50|621.19|613.39|621.72|613.92|621.74|613.94|621.19|613.39|31
1656767520000|2022-07-02 13:12:00|621.8|614|621.83|614.03|621.92|614.12|621.79|613.99|24
1656767530000|2022-07-02 13:12:10|621.82|614.02|621.94|614.14|621.94|614.14|621.82|614.02|21
1656767540000|2022-07-02 13:12:20|621.96|614.16|622.13|614.33|622.14|614.34|621.9|614.1|13
1656767550000|2022-07-02 13:12:30|622.12|614.32|622.09|614.29|622.22|614.42|622.09|614.29|13
1656767560000|2022-07-02 13:12:40|622.08|614.28|622.1|614.3|622.1|614.3|622.02|614.22|19
1656767570000|2022-07-02 13:12:50|622.11|614.31|622.14|614.34|622.14|614.34|622.1|614.3|10
1656767580000|2022-07-02 13:13:00|622.54|614.74|622.33|614.53|622.74|614.94|622.29|614.49|18
1656767590000|2022-07-02 13:13:10|622.27|614.47|622.25|614.45|622.28|614.48|622.24|614.44|17
1656767600000|2022-07-02 13:13:20|622.23|614.43|622.09|614.29|622.25|614.45|622.08|614.28|10
1656767610000|2022-07-02 13:13:30|622.1|614.3|622.07|614.27|622.17|614.37|622.07|614.27|17
1656767620000|2022-07-02 13:13:40|622.09|614.29|622.1|614.3|622.1|614.3|622.08|614.28|8
1656767630000|2022-07-02 13:13:50|622.11|614.31|622.07|614.27|622.15|614.35|622.07|614.27|7
1656767640000|2022-07-02 13:14:00|622.12|614.32|622.11|614.31|622.14|614.34|622.08|614.28|15
1656767650000|2022-07-02 13:14:10|622.09|614.29|622.16|614.36|622.18|614.38|622.08|614.28|10
1656767660000|2022-07-02 13:14:20|622.08|614.28|622.04|614.24|622.11|614.31|621.96|614.16|24
1656767670000|2022-07-02 13:14:30|622.05|614.25|621.84|614.04|622.08|614.28|621.82|614.02|25
1656767680000|2022-07-02 13:14:40|621.86|614.06|621.94|614.14|622|614.2|621.82|614.02|24
1656767690000|2022-07-02 13:14:50|621.91|614.11|621.88|614.08|621.95|614.15|621.88|614.08|15
1656767700000|2022-07-02 13:15:00|621.9|614.1|621.94|614.14|621.99|614.19|621.89|614.09|14
1656767710000|2022-07-02 13:15:10|621.93|614.13|621.77|613.97|621.93|614.13|621.75|613.95|17
1656767720000|2022-07-02 13:15:20|621.78|613.98|621.83|614.03|621.86|614.06|621.75|613.95|16
1656767730000|2022-07-02 13:15:30|621.84|614.04|621.85|614.05|621.85|614.05|621.78|613.98|21
1656767740000|2022-07-02 13:15:40|621.84|614.04|621.96|614.16|621.96|614.16|621.79|613.99|28
1656767750000|2022-07-02 13:15:50|621.86|614.06|620.3|612.5|621.86|614.06|620.3|612.5|23
1656767760000|2022-07-02 13:16:00|620.27|612.47|620.22|612.42|620.3|612.5|620.17|612.37|17
1656767770000|2022-07-02 13:16:10|620.2|612.4|620.57|612.77|620.68|612.88|620.2|612.4|21
1656767780000|2022-07-02 13:16:20|620.65|612.85|620.66|612.86|620.75|612.95|620.34|612.54|33
1656767790000|2022-07-02 13:16:30|620.56|612.76|620.93|613.13|620.99|613.19|620.56|612.76|17
1656767800000|2022-07-02 13:16:40|620.94|613.14|621.01|613.21|621.03|613.23|620.91|613.11|22
1656767810000|2022-07-02 13:16:50|620.9|613.1|620.99|613.19|621.03|613.23|620.9|613.1|21
1656767820000|2022-07-02 13:17:00|620.98|613.18|620.95|613.15|620.98|613.18|620.88|613.08|12
1656767840000|2022-07-02 13:17:20|620.99|613.19|621.01|613.21|621.01|613.21|620.97|613.17|4
1656767850000|2022-07-02 13:17:30|620.99|613.19|620.99|613.19|620.99|613.19|620.96|613.16|14
1656767860000|2022-07-02 13:17:40|620.98|613.18|620.97|613.17|620.99|613.19|620.96|613.16|6
1656767870000|2022-07-02 13:17:50|620.96|613.16|620.96|613.16|620.98|613.18|620.95|613.15|17
1656767880000|2022-07-02 13:18:00|620.97|613.17|620.97|613.17|620.98|613.18|620.95|613.15|9
1656767890000|2022-07-02 13:18:10|620.98|613.18|620.96|613.16|620.98|613.18|620.96|613.16|2
1656767910000|2022-07-02 13:18:30|620.95|613.15|620.88|613.08|620.95|613.15|620.87|613.07|5
1656767920000|2022-07-02 13:18:40|620.89|613.09|620.78|612.98|620.89|613.09|620.69|612.89|13
1656767930000|2022-07-02 13:18:50|620.79|612.99|620.76|612.96|620.81|613.01|620.76|612.96|13
1656767940000|2022-07-02 13:19:00|620.78|612.98|620.78|612.98|620.81|613.01|620.77|612.97|10
1656767950000|2022-07-02 13:19:10|620.79|612.99|620.82|613.02|620.84|613.04|620.79|612.99|9
1656767960000|2022-07-02 13:19:20|620.64|612.84|620.63|612.83|620.81|613.01|620.61|612.81|15
1656767970000|2022-07-02 13:19:30|620.64|612.84|620.63|612.83|620.64|612.84|620.6|612.8|13
1656767980000|2022-07-02 13:19:40|620.61|612.81|620.63|612.83|620.64|612.84|620.6|612.8|11
1656767990000|2022-07-02 13:19:50|620.61|612.81|620.57|612.77|620.62|612.82|620.57|612.77|7
1656768000000|2022-07-02 13:20:00|620.59|612.79|620.59|612.79|620.6|612.8|620.57|612.77|9
1656768010000|2022-07-02 13:20:10|620.57|612.77|620.58|612.78|620.61|612.81|620.57|612.77|9
1656768020000|2022-07-02 13:20:20|620.59|612.79|620.72|612.92|620.76|612.96|620.59|612.79|16
1656768030000|2022-07-02 13:20:30|620.73|612.93|620.74|612.94|620.75|612.95|620.73|612.93|8
1656768040000|2022-07-02 13:20:40|620.84|613.04|620.95|613.15|620.99|613.19|620.83|613.03|18
1656768050000|2022-07-02 13:20:50|620.92|613.12|620.9|613.1|620.93|613.13|620.86|613.06|14
1656768060000|2022-07-02 13:21:00|620.94|613.14|621.16|613.36|621.54|613.74|620.9|613.1|20
1656768070000|2022-07-02 13:21:10|621.15|613.35|621.18|613.38|621.2|613.4|621.15|613.35|12
1656768080000|2022-07-02 13:21:20|621.11|613.31|621.1|613.3|621.12|613.32|621.1|613.3|9
1656768090000|2022-07-02 13:21:30|621.11|613.31|621.02|613.22|621.12|613.32|621.01|613.21|19
1656768100000|2022-07-02 13:21:40|621.03|613.23|621.11|613.31|621.13|613.33|621.03|613.23|14
1656768110000|2022-07-02 13:21:50|621.12|613.32|621.11|613.31|621.12|613.32|621.11|613.31|8
1656768120000|2022-07-02 13:22:00|621.12|613.32|621.08|613.28|621.12|613.32|621.08|613.28|3
1656768130000|2022-07-02 13:22:10|621.05|613.25|621.09|613.29|621.09|613.29|621.05|613.25|5
1656768140000|2022-07-02 13:22:20|621.1|613.3|621.09|613.29|621.11|613.31|621.08|613.28|16
1656768150000|2022-07-02 13:22:30|621.08|613.28|621.07|613.27|621.09|613.29|621.01|613.21|14
1656768160000|2022-07-02 13:22:40|620.99|613.19|621.05|613.25|621.08|613.28|620.92|613.12|18
1656768170000|2022-07-02 13:22:50|621.04|613.24|621.09|613.29|621.09|613.29|621.04|613.24|12
1656768180000|2022-07-02 13:23:00|621.07|613.27|621.1|613.3|621.1|613.3|621.07|613.27|10
1656768190000|2022-07-02 13:23:10|621.09|613.29|620.56|612.76|621.09|613.29|620.55|612.75|19
1656768200000|2022-07-02 13:23:20|620.58|612.78|620.55|612.75|620.76|612.96|620.52|612.72|16
1656768210000|2022-07-02 13:23:30|620.57|612.77|620.78|612.98|620.8|613|620.55|612.75|16
1656768220000|2022-07-02 13:23:40|620.77|612.97|620.76|612.96|620.77|612.97|620.74|612.94|12
1656768230000|2022-07-02 13:23:50|620.77|612.97|620.86|613.06|620.86|613.06|620.77|612.97|13
1656768240000|2022-07-02 13:24:00|620.85|613.05|620.85|613.05|620.87|613.07|620.84|613.04|4
1656768250000|2022-07-02 13:24:10|620.86|613.06|620.87|613.07|620.98|613.18|620.86|613.06|17
1656768260000|2022-07-02 13:24:20|620.88|613.08|620.88|613.08|620.89|613.09|620.86|613.06|7
1656768270000|2022-07-02 13:24:30|620.86|613.06|620.86|613.06|620.88|613.08|620.85|613.05|10
1656768280000|2022-07-02 13:24:40|620.87|613.07|620.86|613.06|620.87|613.07|620.86|613.06|2
1656768290000|2022-07-02 13:24:50|620.85|613.05|620.96|613.16|620.96|613.16|620.85|613.05|6
1656768300000|2022-07-02 13:25:00|620.97|613.17|620.94|613.14|620.98|613.18|620.87|613.07|10
1656768310000|2022-07-02 13:25:10|620.97|613.17|620.96|613.16|620.99|613.19|620.92|613.12|13
1656768320000|2022-07-02 13:25:20|620.97|613.17|620.99|613.19|620.99|613.19|620.87|613.07|8
1656768330000|2022-07-02 13:25:30|620.98|613.18|620.88|613.08|620.98|613.18|620.86|613.06|14
1656768340000|2022-07-02 13:25:40|620.87|613.07|620.97|613.17|620.99|613.19|620.87|613.07|15
1656768350000|2022-07-02 13:25:50|621.01|613.21|620.98|613.18|621.02|613.22|620.93|613.13|9
1656768360000|2022-07-02 13:26:00|620.96|613.16|620.87|613.07|620.97|613.17|620.79|612.99|21
1656768370000|2022-07-02 13:26:10|620.88|613.08|620.89|613.09|620.9|613.1|620.87|613.07|5
1656768380000|2022-07-02 13:26:20|620.9|613.1|620.99|613.19|621.02|613.22|620.89|613.09|17
1656768390000|2022-07-02 13:26:30|621|613.2|620.96|613.16|621.03|613.23|620.91|613.11|14
1656768400000|2022-07-02 13:26:40|620.95|613.15|620.95|613.15|620.95|613.15|620.89|613.09|6
1656768410000|2022-07-02 13:26:50|620.96|613.16|620.94|613.14|620.97|613.17|620.85|613.05|8
1656768420000|2022-07-02 13:27:00|620.96|613.16|620.91|613.11|620.96|613.16|620.9|613.1|14
1656768430000|2022-07-02 13:27:10|620.96|613.16|621.04|613.24|621.04|613.24|620.95|613.15|3
1656768440000|2022-07-02 13:27:20|621.08|613.28|621.09|613.29|621.11|613.31|621.01|613.21|20
1656768450000|2022-07-02 13:27:30|621.1|613.3|621.11|613.31|621.11|613.31|620.98|613.18|12
1656768460000|2022-07-02 13:27:40|621.1|613.3|620.92|613.12|621.1|613.3|620.92|613.12|16
1656768470000|2022-07-02 13:27:50|620.93|613.13|621.07|613.27|621.09|613.29|620.93|613.13|21
1656768480000|2022-07-02 13:28:00|621.09|613.29|620.93|613.13|621.09|613.29|620.84|613.04|21
1656768490000|2022-07-02 13:28:10|620.95|613.15|620.92|613.12|620.97|613.17|620.91|613.11|13
1656768500000|2022-07-02 13:28:20|620.94|613.14|620.93|613.13|620.94|613.14|620.9|613.1|20
1656768510000|2022-07-02 13:28:30|620.92|613.12|620.95|613.15|620.97|613.17|620.88|613.08|14
1656768520000|2022-07-02 13:28:40|620.97|613.17|620.86|613.06|620.97|613.17|620.86|613.06|8
1656768530000|2022-07-02 13:28:50|620.88|613.08|620.98|613.18|620.98|613.18|620.88|613.08|11
1656768540000|2022-07-02 13:29:00|620.92|613.12|620.88|613.08|620.92|613.12|620.77|612.97|16
1656768550000|2022-07-02 13:29:10|620.91|613.11|620.92|613.12|620.92|613.12|620.86|613.06|13
1656768560000|2022-07-02 13:29:20|620.9|613.1|620.6|612.8|620.9|613.1|620.58|612.78|22
1656768570000|2022-07-02 13:29:30|620.58|612.78|620.72|612.92|620.74|612.94|620.54|612.74|20
1656768580000|2022-07-02 13:29:40|620.74|612.94|620.74|612.94|620.76|612.96|620.73|612.93|13
1656768590000|2022-07-02 13:29:50|620.73|612.93|620.02|612.22|620.74|612.94|620.01|612.21|20
1656768600000|2022-07-02 13:30:00|620.01|612.21|620.01|612.21|620.04|612.24|619.98|612.18|18
1656768610000|2022-07-02 13:30:10|620|612.2|620.06|612.26|620.06|612.26|619.99|612.19|11
1656768620000|2022-07-02 13:30:20|620.12|612.32|620.64|612.84|620.65|612.85|620.12|612.32|22
1656768630000|2022-07-02 13:30:30|620.65|612.85|620.74|612.94|620.74|612.94|620.63|612.83|14
1656768640000|2022-07-02 13:30:40|620.75|612.95|620.63|612.83|620.78|612.98|620.61|612.81|17
1656768650000|2022-07-02 13:30:50|620.6|612.8|620.64|612.84|620.65|612.85|620.6|612.8|8
1656768660000|2022-07-02 13:31:00|620.65|612.85|620.73|612.93|620.78|612.98|620.63|612.83|16
1656768670000|2022-07-02 13:31:10|620.74|612.94|620.47|612.67|620.76|612.96|620.44|612.64|19
1656768680000|2022-07-02 13:31:20|620.48|612.68|620.49|612.69|620.49|612.69|620.43|612.63|27
1656768690000|2022-07-02 13:31:30|620.51|612.71|619.21|611.41|620.51|612.71|619.21|611.41|26
1656768700000|2022-07-02 13:31:40|619.22|611.42|618.99|611.19|619.22|611.42|618.99|611.19|16
1656768710000|2022-07-02 13:31:50|619|611.2|619.1|611.3|619.17|611.37|619|611.2|17
1656768720000|2022-07-02 13:32:00|619.03|611.23|618.94|611.14|619.11|611.31|618.92|611.12|13
1656768730000|2022-07-02 13:32:10|618.95|611.15|618.92|611.12|618.95|611.15|618.91|611.11|7
1656768740000|2022-07-02 13:32:20|618.94|611.14|618.67|610.87|618.94|611.14|618.65|610.85|25
1656768750000|2022-07-02 13:32:30|618.64|610.84|618.52|610.72|618.64|610.84|618.47|610.67|19
1656768760000|2022-07-02 13:32:40|618.55|610.75|618.66|610.86|618.68|610.88|618.55|610.75|17
1656768770000|2022-07-02 13:32:50|618.64|610.84|619.11|611.31|619.11|611.31|618.64|610.84|13
1656768780000|2022-07-02 13:33:00|619.13|611.33|619.04|611.24|619.13|611.33|619.04|611.24|19
1656768790000|2022-07-02 13:33:10|619.05|611.25|619.06|611.26|619.07|611.27|619.05|611.25|9
1656768800000|2022-07-02 13:33:20|619.05|611.25|619.11|611.31|619.11|611.31|619.05|611.25|14
1656768810000|2022-07-02 13:33:30|619.12|611.32|619.11|611.31|619.13|611.33|619.1|611.3|9
1656768820000|2022-07-02 13:33:40|619.12|611.32|619.16|611.36|619.16|611.36|619.11|611.31|13
1656768830000|2022-07-02 13:33:50|619.18|611.38|619.09|611.29|619.21|611.41|619.06|611.26|15
1656768840000|2022-07-02 13:34:00|619.1|611.3|619.14|611.34|619.15|611.35|619.09|611.29|7
1656768850000|2022-07-02 13:34:10|619.1|611.3|619.11|611.31|619.11|611.31|619.09|611.29|4
1656768860000|2022-07-02 13:34:20|619.13|611.33|619.1|611.3|619.14|611.34|619.08|611.28|10
1656768870000|2022-07-02 13:34:30|619.02|611.22|619.07|611.27|619.08|611.28|619.02|611.22|10
1656768880000|2022-07-02 13:34:40|619.08|611.28|619.26|611.46|619.26|611.46|619.06|611.26|10
1656768890000|2022-07-02 13:34:50|619.27|611.47|619.18|611.38|619.27|611.47|619.18|611.38|9
1656768900000|2022-07-02 13:35:00|619.19|611.39|619.06|611.26|619.19|611.39|619.05|611.25|19
1656768910000|2022-07-02 13:35:10|619.07|611.27|619.07|611.27|619.08|611.28|619.06|611.26|11
1656768930000|2022-07-02 13:35:30|619.08|611.28|619.11|611.31|619.12|611.32|619.08|611.28|6
1656768940000|2022-07-02 13:35:40|619.13|611.33|619.13|611.33|619.18|611.38|619.05|611.25|25
1656768950000|2022-07-02 13:35:50|619.11|611.31|619.14|611.34|619.14|611.34|619.04|611.24|16
1656768960000|2022-07-02 13:36:00|619.13|611.33|619.16|611.36|619.16|611.36|619.13|611.33|6
1656768970000|2022-07-02 13:36:10|619.15|611.35|619.16|611.36|619.16|611.36|619.15|611.35|4
1656768980000|2022-07-02 13:36:20|619.18|611.38|619.18|611.38|619.18|611.38|619.17|611.37|3
1656768990000|2022-07-02 13:36:30|619.17|611.37|619.1|611.3|619.17|611.37|619.05|611.25|23
1656769000000|2022-07-02 13:36:40|619.13|611.33|619.15|611.35|619.16|611.36|619.13|611.33|9
1656769010000|2022-07-02 13:36:50|619.2|611.4|619.17|611.37|619.2|611.4|619.17|611.37|15
1656769020000|2022-07-02 13:37:00|619.16|611.36|619.21|611.41|619.21|611.41|619.16|611.36|12
1656769030000|2022-07-02 13:37:10|619.19|611.39|619.21|611.41|619.21|611.41|619.18|611.38|9
1656769040000|2022-07-02 13:37:20|619.2|611.4|619.13|611.33|619.2|611.4|619.12|611.32|5
1656769050000|2022-07-02 13:37:30|619.15|611.35|619.18|611.38|619.19|611.39|619.15|611.35|11
1656769060000|2022-07-02 13:37:40|619.16|611.36|619.18|611.38|619.21|611.41|619.16|611.36|8
1656769070000|2022-07-02 13:37:50|619.19|611.39|619.22|611.42|619.22|611.42|619.18|611.38|8
1656769080000|2022-07-02 13:38:00|619.23|611.43|620.09|612.29|620.09|612.29|619.22|611.42|24
1656769090000|2022-07-02 13:38:10|620.1|612.3|620.18|612.38|620.18|612.38|620.05|612.25|22
1656769100000|2022-07-02 13:38:20|620.16|612.36|620.14|612.34|620.19|612.39|620.04|612.24|18
1656769110000|2022-07-02 13:38:30|620.16|612.36|620.1|612.3|620.17|612.37|620.04|612.24|15
1656769120000|2022-07-02 13:38:40|620.12|612.32|620.11|612.31|620.12|612.32|620.09|612.29|6
1656769130000|2022-07-02 13:38:50|620.1|612.3|620.07|612.27|620.1|612.3|619.95|612.15|11
1656769140000|2022-07-02 13:39:00|620.06|612.26|620.03|612.23|620.07|612.27|619.99|612.19|11
1656769150000|2022-07-02 13:39:10|620.06|612.26|620.06|612.26|620.07|612.27|620.03|612.23|10
1656769160000|2022-07-02 13:39:20|620.05|612.25|620.11|612.31|620.11|612.31|620.05|612.25|19
1656769170000|2022-07-02 13:39:30|620.1|612.3|620.1|612.3|620.1|612.3|620.1|612.3|1
1656769180000|2022-07-02 13:39:40|620.11|612.31|620.11|612.31|620.13|612.33|620.11|612.31|8
1656769190000|2022-07-02 13:39:50|620.12|612.32|620.18|612.38|620.18|612.38|620.11|612.31|5
1656769200000|2022-07-02 13:40:00|620.17|612.37|620.13|612.33|620.17|612.37|620.1|612.3|9
1656769210000|2022-07-02 13:40:10|620.11|612.31|620.11|612.31|620.12|612.32|620.06|612.26|14
1656769220000|2022-07-02 13:40:20|620.1|612.3|620.14|612.34|620.14|612.34|620.1|612.3|3
1656769240000|2022-07-02 13:40:40|620.13|612.33|620.1|612.3|620.13|612.33|620.07|612.27|9
1656769250000|2022-07-02 13:40:50|620.12|612.32|619.94|612.14|620.12|612.32|619.94|612.14|15
1656769260000|2022-07-02 13:41:00|619.95|612.15|619.96|612.16|619.96|612.16|619.89|612.09|14
1656769270000|2022-07-02 13:41:10|619.95|612.15|619.96|612.16|619.96|612.16|619.95|612.15|8
1656769280000|2022-07-02 13:41:20|619.95|612.15|619.97|612.17|619.97|612.17|619.95|612.15|7
1656769290000|2022-07-02 13:41:30|619.96|612.16|619.97|612.17|619.97|612.17|619.96|612.16|2
1656769300000|2022-07-02 13:41:40|619.96|612.16|619.27|611.47|619.98|612.18|619.26|611.46|16
1656769310000|2022-07-02 13:41:50|619.26|611.46|619.15|611.35|619.26|611.46|619.05|611.25|14
1656769320000|2022-07-02 13:42:00|619.17|611.37|619.03|611.23|619.19|611.39|618.98|611.18|16
1656769330000|2022-07-02 13:42:10|619.04|611.24|619.19|611.39|619.2|611.4|619.04|611.24|10
1656769340000|2022-07-02 13:42:20|619.18|611.38|619.68|611.88|619.7|611.9|619.17|611.37|11
1656769350000|2022-07-02 13:42:30|619.67|611.87|619.67|611.87|619.69|611.89|619.63|611.83|15
1656769360000|2022-07-02 13:42:40|619.68|611.88|619.74|611.94|619.75|611.95|619.67|611.87|14
1656769370000|2022-07-02 13:42:50|619.73|611.93|619.8|612|619.85|612.05|619.73|611.93|14
1656769380000|2022-07-02 13:43:00|619.81|612.01|619.92|612.12|619.92|612.12|619.8|612|7
1656769390000|2022-07-02 13:43:10|619.91|612.11|619.85|612.05|619.92|612.12|619.84|612.04|9
1656769400000|2022-07-02 13:43:20|619.84|612.04|619.73|611.93|619.85|612.05|619.72|611.92|9
1656769410000|2022-07-02 13:43:30|619.72|611.92|619.76|611.96|619.76|611.96|619.72|611.92|10
1656769430000|2022-07-02 13:43:50|619.77|611.97|619.78|611.98|619.78|611.98|619.77|611.97|2
1656769440000|2022-07-02 13:44:00|619.76|611.96|619.77|611.97|619.77|611.97|619.76|611.96|4
1656769450000|2022-07-02 13:44:10|619.75|611.95|619.74|611.94|619.75|611.95|619.74|611.94|8
1656769460000|2022-07-02 13:44:20|619.75|611.95|619.78|611.98|619.78|611.98|619.61|611.81|14
1656769470000|2022-07-02 13:44:30|619.77|611.97|619.17|611.37|619.77|611.97|619.17|611.37|12
1656769480000|2022-07-02 13:44:40|619.18|611.38|619.19|611.39|619.21|611.41|619.16|611.36|8
1656769490000|2022-07-02 13:44:50|619.18|611.38|619.21|611.41|619.24|611.44|619.16|611.36|15
1656769500000|2022-07-02 13:45:00|619.22|611.42|619.26|611.46|619.26|611.46|619.21|611.41|8
1656769510000|2022-07-02 13:45:10|619.25|611.45|619.74|611.94|619.77|611.97|619.25|611.45|17
1656769520000|2022-07-02 13:45:20|619.75|611.95|619.75|611.95|619.76|611.96|619.56|611.76|26
1656769530000|2022-07-02 13:45:30|619.76|611.96|619.74|611.94|619.76|611.96|619.72|611.92|12
1656769540000|2022-07-02 13:45:40|619.75|611.95|619.75|611.95|619.75|611.95|619.74|611.94|7
1656769550000|2022-07-02 13:45:50|619.76|611.96|619.73|611.93|619.78|611.98|619.65|611.85|13
1656769560000|2022-07-02 13:46:00|619.76|611.96|619.91|612.11|619.91|612.11|619.76|611.96|5
1656769570000|2022-07-02 13:46:10|619.92|612.12|619.93|612.13|620|612.2|619.91|612.11|7
1656769580000|2022-07-02 13:46:20|619.94|612.14|619.97|612.17|620.01|612.21|619.91|612.11|14
1656769590000|2022-07-02 13:46:30|619.99|612.19|620.04|612.24|620.06|612.26|619.96|612.16|16
1656769600000|2022-07-02 13:46:40|620.06|612.26|620.02|612.22|620.09|612.29|619.97|612.17|19
1656769610000|2022-07-02 13:46:50|620.03|612.23|620.03|612.23|620.06|612.26|619.93|612.13|16
1656769620000|2022-07-02 13:47:00|620.02|612.22|620.03|612.23|620.07|612.27|619.97|612.17|16
1656769630000|2022-07-02 13:47:10|620.02|612.22|620.17|612.37|620.17|612.37|619.91|612.11|13
1656769640000|2022-07-02 13:47:20|620.16|612.36|620.02|612.22|620.17|612.37|620|612.2|19
1656769650000|2022-07-02 13:47:30|620.01|612.21|619.84|612.04|620.01|612.21|619.8|612|19
1656769660000|2022-07-02 13:47:40|619.85|612.05|619.92|612.12|619.94|612.14|619.77|611.97|27
1656769670000|2022-07-02 13:47:50|619.91|612.11|619.85|612.05|619.95|612.15|619.85|612.05|15
1656769680000|2022-07-02 13:48:00|619.89|612.09|619.93|612.13|619.93|612.13|619.81|612.01|20
1656769690000|2022-07-02 13:48:10|619.87|612.07|619.98|612.18|619.99|612.19|619.79|611.99|24
1656769700000|2022-07-02 13:48:20|619.97|612.17|619.97|612.17|619.97|612.17|619.88|612.08|10
1656769710000|2022-07-02 13:48:30|619.96|612.16|619.79|611.99|619.96|612.16|619.7|611.9|18
1656769720000|2022-07-02 13:48:40|619.83|612.03|619.83|612.03|619.88|612.08|619.83|612.03|22
1656769730000|2022-07-02 13:48:50|619.82|612.02|619.8|612|619.84|612.04|619.75|611.95|13
1656769740000|2022-07-02 13:49:00|619.81|612.01|619.8|612|619.85|612.05|619.74|611.94|19
1656769750000|2022-07-02 13:49:10|619.81|612.01|619.81|612.01|619.85|612.05|619.76|611.96|14
1656769760000|2022-07-02 13:49:20|619.74|611.94|619.84|612.04|619.86|612.06|619.74|611.94|16
1656769770000|2022-07-02 13:49:30|619.83|612.03|619.8|612|619.83|612.03|619.78|611.98|7
1656769780000|2022-07-02 13:49:40|619.81|612.01|619.76|611.96|619.81|612.01|619.72|611.92|17
1656769790000|2022-07-02 13:49:50|619.78|611.98|618.96|611.16|619.78|611.98|618.94|611.14|26
1656769800000|2022-07-02 13:50:00|618.98|611.18|618.93|611.13|618.98|611.18|618.82|611.02|24
1656769810000|2022-07-02 13:50:10|618.94|611.14|618.91|611.11|618.94|611.14|618.85|611.05|18
1656769820000|2022-07-02 13:50:20|618.94|611.14|619.02|611.22|619.07|611.27|618.94|611.14|15
1656769830000|2022-07-02 13:50:30|619.01|611.21|619|611.2|619.02|611.22|618.95|611.15|16
1656769840000|2022-07-02 13:50:40|618.99|611.19|619.07|611.27|619.08|611.28|618.96|611.16|19
1656769850000|2022-07-02 13:50:50|619.08|611.28|618.96|611.16|619.08|611.28|618.8|611|25
1656769860000|2022-07-02 13:51:00|618.97|611.17|619|611.2|619.02|611.22|618.92|611.12|10
1656769870000|2022-07-02 13:51:10|619.01|611.21|619|611.2|619.02|611.22|618.94|611.14|13
1656769880000|2022-07-02 13:51:20|619.01|611.21|619.08|611.28|619.08|611.28|618.94|611.14|20
1656769890000|2022-07-02 13:51:30|619.06|611.26|619.08|611.28|619.08|611.28|619.03|611.23|8
1656769900000|2022-07-02 13:51:40|619.07|611.27|620.06|612.26|620.06|612.26|619.02|611.22|23
1656769910000|2022-07-02 13:51:50|620.07|612.27|620|612.2|620.08|612.28|619.9|612.1|21
1656769920000|2022-07-02 13:52:00|619.99|612.19|620.02|612.22|620.08|612.28|619.88|612.08|28
1656769930000|2022-07-02 13:52:10|619.94|612.14|620.04|612.24|620.05|612.25|619.93|612.13|18
1656769940000|2022-07-02 13:52:20|620.03|612.23|619.85|612.05|620.04|612.24|619.76|611.96|14
1656769950000|2022-07-02 13:52:30|619.86|612.06|619.5|611.7|619.89|612.09|619.5|611.7|23
1656769960000|2022-07-02 13:52:40|619.53|611.73|619.05|611.25|619.53|611.73|618.94|611.14|18
1656769970000|2022-07-02 13:52:50|619.12|611.32|619.15|611.35|619.19|611.39|619.1|611.3|18
1656769980000|2022-07-02 13:53:00|619.13|611.33|619.14|611.34|619.19|611.39|619.12|611.32|25
1656769990000|2022-07-02 13:53:10|619.19|611.39|619.17|611.37|619.19|611.39|619.14|611.34|8
1656770000000|2022-07-02 13:53:20|619.16|611.36|619.2|611.4|619.2|611.4|619.08|611.28|7
1656770010000|2022-07-02 13:53:30|619.19|611.39|619.13|611.33|619.19|611.39|619.13|611.33|12
1656770020000|2022-07-02 13:53:40|619.12|611.32|619.02|611.22|619.17|611.37|618.94|611.14|19
1656770030000|2022-07-02 13:53:50|619.01|611.21|619.1|611.3|619.11|611.31|619|611.2|21
1656770040000|2022-07-02 13:54:00|619.11|611.31|619.02|611.22|619.12|611.32|619|611.2|17
1656770050000|2022-07-02 13:54:10|619.01|611.21|619.03|611.23|619.05|611.25|619.01|611.21|13
1656770060000|2022-07-02 13:54:20|618.99|611.19|619.07|611.27|619.1|611.3|618.99|611.19|21
1656770070000|2022-07-02 13:54:30|619.06|611.26|619.06|611.26|619.06|611.26|619.06|611.26|1
1656770080000|2022-07-02 13:54:40|619.02|611.22|618.96|611.16|619.02|611.22|618.86|611.06|16
1656770090000|2022-07-02 13:54:50|618.91|611.11|618.86|611.06|618.91|611.11|618.74|610.94|11
1656770100000|2022-07-02 13:55:00|618.87|611.07|618.98|611.18|619.06|611.26|618.87|611.07|14
1656770110000|2022-07-02 13:55:10|619.02|611.22|619.06|611.26|619.06|611.26|618.93|611.13|15
1656770120000|2022-07-02 13:55:20|619.05|611.25|619.08|611.28|619.1|611.3|618.94|611.14|17
1656770130000|2022-07-02 13:55:30|619.09|611.29|619.15|611.35|619.15|611.35|619.03|611.23|18
1656770140000|2022-07-02 13:55:40|619.14|611.34|619.17|611.37|619.19|611.39|619.02|611.22|17
1656770150000|2022-07-02 13:55:50|619.16|611.36|619.15|611.35|619.16|611.36|618.99|611.19|15
1656770160000|2022-07-02 13:56:00|619.14|611.34|619.09|611.29|619.22|611.42|618.97|611.17|20
1656770170000|2022-07-02 13:56:10|619.07|611.27|619.07|611.27|619.08|611.28|619.01|611.21|8
1656770180000|2022-07-02 13:56:20|619.05|611.25|619.05|611.25|619.05|611.25|619.05|611.25|1
1656770190000|2022-07-02 13:56:30|619.03|611.23|618.8|611|619.03|611.23|618.71|610.91|24
1656770200000|2022-07-02 13:56:40|618.79|610.99|618.77|610.97|618.82|611.02|618.7|610.9|26
1656770210000|2022-07-02 13:56:50|618.73|610.93|618.82|611.02|618.83|611.03|618.68|610.88|29
1656770220000|2022-07-02 13:57:00|618.81|611.01|619.17|611.37|619.17|611.37|618.8|611|20
1656770230000|2022-07-02 13:57:10|619.11|611.31|619.19|611.39|619.19|611.39|619.04|611.24|17
1656770240000|2022-07-02 13:57:20|619.16|611.36|619.14|611.34|619.2|611.4|619.04|611.24|24
1656770250000|2022-07-02 13:57:30|619.13|611.33|619.09|611.29|619.2|611.4|619.05|611.25|19
1656770260000|2022-07-02 13:57:40|619.11|611.31|619.12|611.32|619.2|611.4|619.05|611.25|18
1656770270000|2022-07-02 13:57:50|619.11|611.31|619.04|611.24|619.19|611.39|619.04|611.24|15
1656770280000|2022-07-02 13:58:00|619.07|611.27|619.24|611.44|619.24|611.44|619.07|611.27|21
1656770290000|2022-07-02 13:58:10|619.2|611.4|619.51|611.71|619.64|611.84|619.12|611.32|28
1656770300000|2022-07-02 13:58:20|619.52|611.72|619.61|611.81|619.75|611.95|619.51|611.71|24
1656770310000|2022-07-02 13:58:30|619.58|611.78|619.63|611.83|619.64|611.84|619.53|611.73|16
1656770320000|2022-07-02 13:58:40|619.62|611.82|619.6|611.8|619.63|611.83|619.6|611.8|6
1656770330000|2022-07-02 13:58:50|619.62|611.82|619.51|611.71|619.62|611.82|619.2|611.4|20
1656770340000|2022-07-02 13:59:00|619.52|611.72|619.79|611.99|619.82|612.02|619.52|611.72|20
1656770350000|2022-07-02 13:59:10|619.84|612.04|620.68|612.88|620.69|612.89|619.83|612.03|19
1656770360000|2022-07-02 13:59:20|620.67|612.87|620.64|612.84|620.67|612.87|620.63|612.83|13
1656770370000|2022-07-02 13:59:30|620.66|612.86|620.48|612.68|620.69|612.89|620.48|612.68|19
1656770380000|2022-07-02 13:59:40|620.5|612.7|620.49|612.69|620.52|612.72|620.46|612.66|17
1656770390000|2022-07-02 13:59:50|620.46|612.66|620.51|612.71|620.53|612.73|620.46|612.66|12
1656770400000|2022-07-02 14:00:00|620.5|612.7|620.5|612.7|620.5|612.7|620.5|612.7|1
1656770410000|2022-07-02 14:00:10|620.51|612.71|620.53|612.73|620.53|612.73|620.5|612.7|10
1656770420000|2022-07-02 14:00:20|620.65|612.85|620.25|612.45|620.65|612.85|620.25|612.45|12
1656770430000|2022-07-02 14:00:30|620.28|612.48|620.2|612.4|620.28|612.48|620.19|612.39|7
1656770440000|2022-07-02 14:00:40|620.19|612.39|620.2|612.4|620.2|612.4|620.19|612.39|2
1656770450000|2022-07-02 14:00:50|620.19|612.39|620.21|612.41|620.21|612.41|620.18|612.38|6
1656770460000|2022-07-02 14:01:00|620.2|612.4|620.16|612.36|620.2|612.4|620.12|612.32|6
1656770470000|2022-07-02 14:01:10|620.17|612.37|620.14|612.34|620.2|612.4|620.14|612.34|8
1656770480000|2022-07-02 14:01:20|620.15|612.35|620.17|612.37|620.17|612.37|620.15|612.35|3
1656770490000|2022-07-02 14:01:30|620.16|612.36|620.15|612.35|620.17|612.37|620.15|612.35|4
1656770500000|2022-07-02 14:01:40|620.18|612.38|620.24|612.44|620.55|612.75|620.14|612.34|23
1656770510000|2022-07-02 14:01:50|620.25|612.45|620.22|612.42|620.25|612.45|620.22|612.42|7
1656770520000|2022-07-02 14:02:00|620.24|612.44|620.25|612.45|620.26|612.46|620.22|612.42|13
1656770530000|2022-07-02 14:02:10|620.22|612.42|620.22|612.42|620.24|612.44|620.22|612.42|15
1656770540000|2022-07-02 14:02:20|620.23|612.43|620.26|612.46|620.28|612.48|620.22|612.42|9
1656770550000|2022-07-02 14:02:30|620.25|612.45|620.25|612.45|620.26|612.46|620.24|612.44|7
1656770560000|2022-07-02 14:02:40|620.26|612.46|620.22|612.42|620.26|612.46|620.17|612.37|10
1656770570000|2022-07-02 14:02:50|620.21|612.41|620.2|612.4|620.23|612.43|620.2|612.4|15
1656770580000|2022-07-02 14:03:00|620.21|612.41|620.68|612.88|621.02|613.22|620.21|612.41|25
1656770590000|2022-07-02 14:03:10|620.67|612.87|620.36|612.56|620.67|612.87|620.36|612.56|19
1656770600000|2022-07-02 14:03:20|620.31|612.51|620.25|612.45|620.53|612.73|620.22|612.42|21
1656770610000|2022-07-02 14:03:30|620.24|612.44|620.15|612.35|620.25|612.45|620.09|612.29|20
1656770620000|2022-07-02 14:03:40|620.1|612.3|620.09|612.29|620.12|612.32|619.98|612.18|11
1656770630000|2022-07-02 14:03:50|620.11|612.31|620.11|612.31|620.11|612.31|620.08|612.28|5
1656770640000|2022-07-02 14:04:00|620.09|612.29|620.2|612.4|620.2|612.4|620.09|612.29|14
1656770650000|2022-07-02 14:04:10|620.19|612.39|620.22|612.42|620.22|612.42|620.16|612.36|9
1656770660000|2022-07-02 14:04:20|620.3|612.5|620.48|612.68|620.51|612.71|620.3|612.5|19
1656770670000|2022-07-02 14:04:30|620.49|612.69|620.53|612.73|620.65|612.85|620.47|612.67|26
1656770680000|2022-07-02 14:04:40|620.54|612.74|620.68|612.88|620.74|612.94|620.54|612.74|19
1656770690000|2022-07-02 14:04:50|620.73|612.93|620.62|612.82|620.76|612.96|620.61|612.81|12
1656770700000|2022-07-02 14:05:00|620.64|612.84|620.56|612.76|620.91|613.11|620.55|612.75|24
1656770710000|2022-07-02 14:05:10|620.57|612.77|620.75|612.95|620.76|612.96|620.56|612.76|19
1656770720000|2022-07-02 14:05:20|620.74|612.94|620.73|612.93|620.78|612.98|620.73|612.93|22
1656770730000|2022-07-02 14:05:30|620.72|612.92|620.67|612.87|620.75|612.95|620.64|612.84|17
1656770740000|2022-07-02 14:05:40|620.68|612.88|620.68|612.88|620.68|612.88|620.64|612.84|15
1656770750000|2022-07-02 14:05:50|620.69|612.89|620.66|612.86|620.69|612.89|620.64|612.84|10
1656770760000|2022-07-02 14:06:00|620.67|612.87|620.6|612.8|620.69|612.89|620.6|612.8|7
1656770770000|2022-07-02 14:06:10|620.59|612.79|620.56|612.76|620.82|613.02|620.55|612.75|19
1656770780000|2022-07-02 14:06:20|620.57|612.77|620.15|612.35|620.57|612.77|620.13|612.33|12
1656770790000|2022-07-02 14:06:30|620.08|612.28|619.9|612.1|620.08|612.28|619.9|612.1|16
1656770800000|2022-07-02 14:06:40|619.91|612.11|619.92|612.12|619.93|612.13|619.89|612.09|17
1656770810000|2022-07-02 14:06:50|619.93|612.13|620.06|612.26|620.07|612.27|619.92|612.12|15
1656770820000|2022-07-02 14:07:00|620.08|612.28|620.07|612.27|620.08|612.28|619.97|612.17|18
1656770830000|2022-07-02 14:07:10|620.05|612.25|620.03|612.23|620.08|612.28|620.03|612.23|13
1656770840000|2022-07-02 14:07:20|620.04|612.24|620.08|612.28|620.08|612.28|620.04|612.24|10
1656770850000|2022-07-02 14:07:30|620.05|612.25|620.07|612.27|620.09|612.29|620.03|612.23|14
1656770860000|2022-07-02 14:07:40|620.04|612.24|620|612.2|620.04|612.24|619.93|612.13|10
1656770870000|2022-07-02 14:07:50|619.99|612.19|619.98|612.18|620|612.2|619.98|612.18|6
1656770880000|2022-07-02 14:08:00|619.99|612.19|620.03|612.23|620.03|612.23|619.99|612.19|3
1656770890000|2022-07-02 14:08:10|620.04|612.24|620.08|612.28|620.15|612.35|620.02|612.22|18
1656770900000|2022-07-02 14:08:20|620.07|612.27|620.08|612.28|620.1|612.3|620.07|612.27|9
1656770910000|2022-07-02 14:08:30|620.07|612.27|620.08|612.28|620.09|612.29|620.06|612.26|16
1656770920000|2022-07-02 14:08:40|620.07|612.27|620.05|612.25|620.09|612.29|620.05|612.25|4
1656770930000|2022-07-02 14:08:50|620.09|612.29|620.13|612.33|620.14|612.34|620.08|612.28|10
1656770940000|2022-07-02 14:09:00|620.37|612.57|620.65|612.85|620.67|612.87|620.37|612.57|20
1656770950000|2022-07-02 14:09:10|620.64|612.84|620.67|612.87|620.68|612.88|620.63|612.83|14
1656770960000|2022-07-02 14:09:20|620.66|612.86|620.7|612.9|620.71|612.91|620.65|612.85|12
1656770970000|2022-07-02 14:09:30|620.71|612.91|620.71|612.91|620.71|612.91|620.7|612.9|11
1656770980000|2022-07-02 14:09:40|620.7|612.9|620.75|612.95|620.75|612.95|620.7|612.9|4
1656770990000|2022-07-02 14:09:50|620.74|612.94|620.14|612.34|620.75|612.95|620.14|612.34|13
1656771000000|2022-07-02 14:10:00|620.12|612.32|620.09|612.29|620.19|612.39|620.06|612.26|19
1656771010000|2022-07-02 14:10:10|620.1|612.3|620.1|612.3|620.1|612.3|620.07|612.27|9
1656771020000|2022-07-02 14:10:20|620.09|612.29|620.11|612.31|620.11|612.31|620.09|612.29|3
1656771030000|2022-07-02 14:10:30|620.14|612.34|620.65|612.85|620.74|612.94|620.14|612.34|16
1656771040000|2022-07-02 14:10:40|620.66|612.86|620.26|612.46|620.72|612.92|620.19|612.39|19
1656771050000|2022-07-02 14:10:50|620.37|612.57|620.57|612.77|620.68|612.88|620.37|612.57|25
1656771060000|2022-07-02 14:11:00|620.58|612.78|620.74|612.94|620.74|612.94|620.58|612.78|14
1656771070000|2022-07-02 14:11:10|620.73|612.93|620.74|612.94|620.75|612.95|620.61|612.81|19
1656771080000|2022-07-02 14:11:20|620.75|612.95|620.71|612.91|620.76|612.96|620.58|612.78|21
1656771090000|2022-07-02 14:11:30|620.72|612.92|620.75|612.95|620.78|612.98|620.62|612.82|14
1656771100000|2022-07-02 14:11:40|620.74|612.94|620.83|613.03|620.85|613.05|620.74|612.94|13
1656771110000|2022-07-02 14:11:50|620.84|613.04|620.87|613.07|620.87|613.07|620.82|613.02|10
1656771120000|2022-07-02 14:12:00|620.9|613.1|620.97|613.17|620.97|613.17|620.9|613.1|8
1656771130000|2022-07-02 14:12:10|620.95|613.15|620.9|613.1|620.96|613.16|620.9|613.1|4
1656771140000|2022-07-02 14:12:20|620.93|613.13|620.87|613.07|620.93|613.13|620.87|613.07|5
1656771150000|2022-07-02 14:12:30|620.86|613.06|620.93|613.13|620.93|613.13|620.68|612.88|19
1656771160000|2022-07-02 14:12:40|620.9|613.1|621|613.2|621.02|613.22|620.9|613.1|14
1656771170000|2022-07-02 14:12:50|620.99|613.19|621|613.2|621.03|613.23|620.98|613.18|5
1656771180000|2022-07-02 14:13:00|620.99|613.19|620.94|613.14|620.99|613.19|620.86|613.06|13
1656771190000|2022-07-02 14:13:10|620.97|613.17|620.98|613.18|621|613.2|620.93|613.13|16
1656771200000|2022-07-02 14:13:20|621.01|613.21|621.02|613.22|621.02|613.22|621|613.2|9
1656771210000|2022-07-02 14:13:30|620.99|613.19|620.96|613.16|620.99|613.19|620.92|613.12|13
1656771220000|2022-07-02 14:13:40|620.97|613.17|620.96|613.16|620.97|613.17|620.92|613.12|8
1656771230000|2022-07-02 14:13:50|620.97|613.17|620.94|613.14|621.08|613.28|620.92|613.12|10
1656771240000|2022-07-02 14:14:00|620.97|613.17|620.95|613.15|621.03|613.23|620.95|613.15|10
1656771250000|2022-07-02 14:14:10|621.02|613.22|621.02|613.22|621.04|613.24|620.98|613.18|11
1656771260000|2022-07-02 14:14:20|621.04|613.24|621.03|613.23|621.04|613.24|621.01|613.21|4
1656771270000|2022-07-02 14:14:30|620.99|613.19|621|613.2|621|613.2|620.99|613.19|4
1656771280000|2022-07-02 14:14:40|620.99|613.19|620.99|613.19|621.03|613.23|620.99|613.19|5
1656771290000|2022-07-02 14:14:50|621.03|613.23|621.05|613.25|621.06|613.26|621.03|613.23|4
1656771300000|2022-07-02 14:15:00|621.04|613.24|621.06|613.26|621.09|613.29|621.01|613.21|17
1656771310000|2022-07-02 14:15:10|621.08|613.28|621|613.2|621.09|613.29|620.94|613.14|15
1656771320000|2022-07-02 14:15:20|620.98|613.18|621.05|613.25|621.05|613.25|620.98|613.18|6
1656771330000|2022-07-02 14:15:30|621.06|613.26|621.14|613.34|621.14|613.34|621.05|613.25|5
1656771340000|2022-07-02 14:15:40|621.15|613.35|621.48|613.68|621.48|613.68|621.09|613.29|21
1656771350000|2022-07-02 14:15:50|621.75|613.95|621.71|613.91|621.8|614|621.59|613.79|24
1656771360000|2022-07-02 14:16:00|621.7|613.9|621.91|614.11|622.08|614.28|621.7|613.9|21
1656771370000|2022-07-02 14:16:10|621.89|614.09|621.88|614.08|621.92|614.12|621.88|614.08|14
1656771380000|2022-07-02 14:16:20|621.89|614.09|621.94|614.14|621.94|614.14|621.88|614.08|19
1656771390000|2022-07-02 14:16:30|621.9|614.1|621.92|614.12|621.93|614.13|621.87|614.07|14
1656771400000|2022-07-02 14:16:40|621.89|614.09|621.87|614.07|621.92|614.12|621.87|614.07|12
1656771410000|2022-07-02 14:16:50|621.88|614.08|622.01|614.21|622.01|614.21|621.87|614.07|6
1656771420000|2022-07-02 14:17:00|622|614.2|621.91|614.11|622.05|614.25|621.87|614.07|18
1656771430000|2022-07-02 14:17:10|621.92|614.12|621.98|614.18|621.99|614.19|621.92|614.12|20
1656771440000|2022-07-02 14:17:20|621.99|614.19|622.05|614.25|622.08|614.28|621.91|614.11|17
1656771450000|2022-07-02 14:17:30|622.04|614.24|622.65|614.85|622.66|614.86|621.96|614.16|21
1656771460000|2022-07-02 14:17:40|622.66|614.86|622.85|615.05|622.95|615.15|622.66|614.86|25
1656771470000|2022-07-02 14:17:50|622.88|615.08|622.71|614.91|623.06|615.26|622.71|614.91|25
1656771480000|2022-07-02 14:18:00|622.67|614.87|622.81|615.01|622.85|615.05|622.67|614.87|20
1656771490000|2022-07-02 14:18:10|622.83|615.03|623.65|615.85|623.66|615.86|622.81|615.01|24
1656771500000|2022-07-02 14:18:20|623.66|615.86|623.54|615.74|623.74|615.94|623.54|615.74|21
1656771510000|2022-07-02 14:18:30|623.55|615.75|622.45|614.65|623.55|615.75|622.45|614.65|25
1656771520000|2022-07-02 14:18:40|622.44|614.64|621.32|613.52|622.44|614.64|621.29|613.49|27
1656771530000|2022-07-02 14:18:50|621.31|613.51|621.71|613.91|621.71|613.91|621.26|613.46|23
1656771540000|2022-07-02 14:19:00|621.72|613.92|621.99|614.19|622.07|614.27|621.72|613.92|21
1656771550000|2022-07-02 14:19:10|621.83|614.03|622.05|614.25|622.06|614.26|621.83|614.03|22
1656771560000|2022-07-02 14:19:20|622.06|614.26|622.04|614.24|622.07|614.27|622.03|614.23|6
1656771570000|2022-07-02 14:19:30|622.06|614.26|622.02|614.22|622.07|614.27|622.01|614.21|8
1656771580000|2022-07-02 14:19:40|622.03|614.23|622.03|614.23|622.03|614.23|622.03|614.23|1
1656771590000|2022-07-02 14:19:50|622.04|614.24|622.11|614.31|622.14|614.34|622.04|614.24|10
1656771600000|2022-07-02 14:20:00|622.12|614.32|622.12|614.32|622.14|614.34|622.11|614.31|12
1656771610000|2022-07-02 14:20:10|622.14|614.34|622.09|614.29|622.14|614.34|622.08|614.28|9
1656771620000|2022-07-02 14:20:20|622.1|614.3|621.99|614.19|622.1|614.3|621.91|614.11|18
1656771630000|2022-07-02 14:20:30|621.98|614.18|622.03|614.23|622.03|614.23|621.98|614.18|6
1656771640000|2022-07-02 14:20:40|622.04|614.24|622.78|614.98|622.82|615.02|622.01|614.21|28
1656771650000|2022-07-02 14:20:50|622.79|614.99|622.66|614.86|622.79|614.99|622.59|614.79|24
1656771660000|2022-07-02 14:21:00|622.65|614.85|622.66|614.86|622.7|614.9|622.6|614.8|17
1656771670000|2022-07-02 14:21:10|622.65|614.85|622.78|614.98|622.83|615.03|622.65|614.85|14
1656771680000|2022-07-02 14:21:20|622.76|614.96|622.75|614.95|622.76|614.96|622.75|614.95|6
1656771690000|2022-07-02 14:21:30|622.74|614.94|622.77|614.97|622.77|614.97|622.74|614.94|6
1656771700000|2022-07-02 14:21:40|622.78|614.98|622.81|615.01|622.82|615.02|622.78|614.98|8
1656771710000|2022-07-02 14:21:50|622.8|615|622.76|614.96|622.8|615|622.76|614.96|8
1656771720000|2022-07-02 14:22:00|622.75|614.95|622.67|614.87|622.75|614.95|622.16|614.36|31
1656771730000|2022-07-02 14:22:10|622.66|614.86|622.28|614.48|622.73|614.93|622.22|614.42|24
1656771740000|2022-07-02 14:22:20|622.29|614.49|622.69|614.89|622.77|614.97|622.26|614.46|20
1656771750000|2022-07-02 14:22:30|622.71|614.91|622.76|614.96|622.81|615.01|622.7|614.9|26
1656771760000|2022-07-02 14:22:40|622.74|614.94|622.79|614.99|622.79|614.99|622.73|614.93|18
1656771770000|2022-07-02 14:22:50|622.77|614.97|622.9|615.1|623.01|615.21|622.67|614.87|26
1656771780000|2022-07-02 14:23:00|622.92|615.12|623|615.2|623.11|615.31|622.78|614.98|20
1656771790000|2022-07-02 14:23:10|623.02|615.22|622.84|615.04|623.02|615.22|622.8|615|21
1656771800000|2022-07-02 14:23:20|622.85|615.05|622.87|615.07|622.88|615.08|622.71|614.91|23
1656771810000|2022-07-02 14:23:30|622.86|615.06|622.77|614.97|622.86|615.06|622.77|614.97|16
1656771820000|2022-07-02 14:23:40|622.79|614.99|622.85|615.05|622.9|615.1|622.79|614.99|25
1656771830000|2022-07-02 14:23:50|622.84|615.04|622.75|614.95|622.86|615.06|622.71|614.91|18
1656771840000|2022-07-02 14:24:00|622.8|615|622.87|615.07|622.92|615.12|622.8|615|22
1656771850000|2022-07-02 14:24:10|622.86|615.06|622.84|615.04|622.86|615.06|622.78|614.98|19
1656771860000|2022-07-02 14:24:20|622.85|615.05|622.79|614.99|622.89|615.09|622.75|614.95|27
1656771870000|2022-07-02 14:24:30|622.77|614.97|622.76|614.96|622.84|615.04|622.72|614.92|26
1656771880000|2022-07-02 14:24:40|622.75|614.95|622.37|614.57|622.75|614.95|622.21|614.41|17
1656771890000|2022-07-02 14:24:50|622.38|614.58|622.29|614.49|622.39|614.59|622.28|614.48|17
1656771900000|2022-07-02 14:25:00|622.28|614.48|622.64|614.84|622.64|614.84|622.27|614.47|22
1656771910000|2022-07-02 14:25:10|622.63|614.83|622.3|614.5|622.65|614.85|622.25|614.45|26
1656771920000|2022-07-02 14:25:20|622.36|614.56|622.68|614.88|622.68|614.88|622.18|614.38|31
1656771930000|2022-07-02 14:25:30|622.67|614.87|622.66|614.86|622.7|614.9|622.64|614.84|16
1656771940000|2022-07-02 14:25:40|622.68|614.88|622.33|614.53|622.68|614.88|622.17|614.37|20
1656771950000|2022-07-02 14:25:50|622.34|614.54|622.18|614.38|622.34|614.54|622.18|614.38|11
1656771960000|2022-07-02 14:26:00|622.17|614.37|622.08|614.28|622.17|614.37|622.08|614.28|17
1656771970000|2022-07-02 14:26:10|622.09|614.29|622.18|614.38|622.22|614.42|622.06|614.26|18
1656771980000|2022-07-02 14:26:20|622.17|614.37|622.26|614.46|622.28|614.48|622.13|614.33|21
1656771990000|2022-07-02 14:26:30|622.27|614.47|622.18|614.38|622.27|614.47|622.14|614.34|20
1656772000000|2022-07-02 14:26:40|622.19|614.39|622.25|614.45|622.33|614.53|622.1|614.3|26
1656772010000|2022-07-02 14:26:50|622.27|614.47|622.81|615.01|622.82|615.02|622.25|614.45|21
1656772020000|2022-07-02 14:27:00|622.83|615.03|623.07|615.27|623.14|615.34|622.78|614.98|33
1656772030000|2022-07-02 14:27:10|623.06|615.26|623.18|615.38|623.18|615.38|623.04|615.24|21
1656772040000|2022-07-02 14:27:20|623.1|615.3|623.15|615.35|623.21|615.41|623.04|615.24|25
1656772050000|2022-07-02 14:27:30|623.16|615.36|623.18|615.38|623.22|615.42|623.08|615.28|25
1656772060000|2022-07-02 14:27:40|623.19|615.39|623.79|615.99|623.79|615.99|623.19|615.39|25
1656772070000|2022-07-02 14:27:50|623.78|615.98|623.73|615.93|623.94|616.14|623.66|615.86|25
1656772080000|2022-07-02 14:28:00|623.69|615.89|623.83|616.03|623.85|616.05|623.41|615.61|15
1656772090000|2022-07-02 14:28:10|623.81|616.01|623.18|615.38|623.81|616.01|623.17|615.37|23
1656772100000|2022-07-02 14:28:20|623.17|615.37|623.3|615.5|623.34|615.54|623.17|615.37|31
1656772110000|2022-07-02 14:28:30|623.31|615.51|623.38|615.58|623.38|615.58|623.3|615.5|15
1656772120000|2022-07-02 14:28:40|623.39|615.59|623.89|616.09|623.89|616.09|623.39|615.59|20
1656772130000|2022-07-02 14:28:50|623.88|616.08|623.99|616.19|623.99|616.19|623.84|616.04|19
1656772140000|2022-07-02 14:29:00|624|616.2|623.72|615.92|624|616.2|623.72|615.92|21
1656772150000|2022-07-02 14:29:10|623.74|615.94|623.74|615.94|623.75|615.95|623.73|615.93|9
1656772160000|2022-07-02 14:29:20|623.75|615.95|623.83|616.03|623.83|616.03|623.74|615.94|10
1656772170000|2022-07-02 14:29:30|623.82|616.02|623.79|615.99|623.83|616.03|623.72|615.92|10
1656772180000|2022-07-02 14:29:40|623.8|616|623.86|616.06|623.86|616.06|623.79|615.99|12
1656772190000|2022-07-02 14:29:50|623.84|616.04|624.03|616.23|624.05|616.25|623.83|616.03|8
1656772200000|2022-07-02 14:30:00|623.91|616.11|624.1|616.3|624.1|616.3|623.91|616.11|20
1656772210000|2022-07-02 14:30:10|624.12|616.32|624.09|616.29|624.12|616.32|624.03|616.23|18
1656772220000|2022-07-02 14:30:20|624.08|616.28|624.09|616.29|624.11|616.31|624.08|616.28|24
1656772230000|2022-07-02 14:30:30|624.1|616.3|624.11|616.31|624.11|616.31|624.07|616.27|13
1656772240000|2022-07-02 14:30:40|624.1|616.3|624.05|616.25|624.1|616.3|624.03|616.23|12
1656772250000|2022-07-02 14:30:50|624.06|616.26|624.06|616.26|624.08|616.28|624.05|616.25|12
1656772260000|2022-07-02 14:31:00|624.07|616.27|623.93|616.13|624.07|616.27|623.91|616.11|12
1656772270000|2022-07-02 14:31:10|623.91|616.11|623.91|616.11|623.91|616.11|623.89|616.09|7
1656772280000|2022-07-02 14:31:20|623.9|616.1|623.28|615.48|623.9|616.1|623.28|615.48|13
1656772290000|2022-07-02 14:31:30|623.29|615.49|622.97|615.17|623.29|615.49|622.96|615.16|15
1656772300000|2022-07-02 14:31:40|622.96|615.16|622.98|615.18|623.06|615.26|622.89|615.09|18
1656772310000|2022-07-02 14:31:50|623.05|615.25|623.23|615.43|623.23|615.43|623.01|615.21|15
1656772320000|2022-07-02 14:32:00|623.21|615.41|623.73|615.93|623.73|615.93|623.18|615.38|21
1656772330000|2022-07-02 14:32:10|623.72|615.92|623.21|615.41|623.73|615.93|623.21|615.41|23
1656772340000|2022-07-02 14:32:20|623.17|615.37|622.92|615.12|623.18|615.38|622.88|615.08|27
1656772350000|2022-07-02 14:32:30|622.93|615.13|623.11|615.31|623.22|615.42|622.9|615.1|28
1656772360000|2022-07-02 14:32:40|623.08|615.28|623.12|615.32|623.14|615.34|623.08|615.28|9
1656772370000|2022-07-02 14:32:50|623.14|615.34|623.68|615.88|623.68|615.88|623.14|615.34|18
1656772380000|2022-07-02 14:33:00|623.67|615.87|623.31|615.51|623.82|616.02|623.27|615.47|25
1656772390000|2022-07-02 14:33:10|623.32|615.52|623.32|615.52|623.32|615.52|623.31|615.51|3
1656772400000|2022-07-02 14:33:20|623.31|615.51|623.85|616.05|623.85|616.05|623.3|615.5|18
1656772410000|2022-07-02 14:33:30|623.83|616.03|623.79|615.99|623.85|616.05|623.6|615.8|24
1656772420000|2022-07-02 14:33:40|623.78|615.98|623.75|615.95|623.83|616.03|623.6|615.8|30
1656772430000|2022-07-02 14:33:50|623.74|615.94|624.02|616.22|624.06|616.26|623.74|615.94|21
1656772440000|2022-07-02 14:34:00|624.03|616.23|623.62|615.82|624.04|616.24|623.38|615.58|29
1656772450000|2022-07-02 14:34:10|623.63|615.83|623.67|615.87|623.75|615.95|623.61|615.81|21
1656772460000|2022-07-02 14:34:20|623.66|615.86|623.68|615.88|623.71|615.91|623.65|615.85|22
1656772470000|2022-07-02 14:34:30|623.71|615.91|623.87|616.07|623.9|616.1|623.7|615.9|11
1656772480000|2022-07-02 14:34:40|623.88|616.08|623.91|616.11|623.91|616.11|623.87|616.07|5
1656772490000|2022-07-02 14:34:50|623.9|616.1|623.67|615.87|623.91|616.11|623.64|615.84|22
1656772500000|2022-07-02 14:35:00|623.65|615.85|623.69|615.89|623.92|616.12|623.63|615.83|25
1656772510000|2022-07-02 14:35:10|623.83|616.03|623.17|615.37|623.84|616.04|623.17|615.37|25
1656772520000|2022-07-02 14:35:20|623.15|615.35|622.92|615.12|623.15|615.35|622.72|614.92|31
1656772530000|2022-07-02 14:35:30|622.83|615.03|623|615.2|623|615.2|622.83|615.03|20
1656772540000|2022-07-02 14:35:40|623.02|615.22|623.02|615.22|623.02|615.22|622.99|615.19|7
1656772550000|2022-07-02 14:35:50|623.13|615.33|623.85|616.05|623.95|616.15|623.11|615.31|17
1656772560000|2022-07-02 14:36:00|623.86|616.06|623.96|616.16|623.96|616.16|623.69|615.89|19
1656772570000|2022-07-02 14:36:10|623.97|616.17|624.13|616.33|624.13|616.33|623.85|616.05|20
1656772580000|2022-07-02 14:36:20|624.14|616.34|623.92|616.12|624.19|616.39|623.92|616.12|20
1656772590000|2022-07-02 14:36:30|623.91|616.11|623.39|615.59|623.91|616.11|623.32|615.52|28
1656772600000|2022-07-02 14:36:40|623.38|615.58|623.72|615.92|623.74|615.94|623.38|615.58|24
1656772610000|2022-07-02 14:36:50|623.71|615.91|623.82|616.02|623.89|616.09|623.7|615.9|26
1656772620000|2022-07-02 14:37:00|623.84|616.04|623.94|616.14|623.98|616.18|623.83|616.03|15
1656772630000|2022-07-02 14:37:10|623.95|616.15|623.91|616.11|623.95|616.15|623.66|615.86|20
1656772640000|2022-07-02 14:37:20|623.9|616.1|623.92|616.12|623.99|616.19|623.86|616.06|23
1656772650000|2022-07-02 14:37:30|623.93|616.13|624.11|616.31|624.59|616.79|623.93|616.13|31
1656772660000|2022-07-02 14:37:40|624.12|616.32|624|616.2|624.14|616.34|623.97|616.17|16
1656772670000|2022-07-02 14:37:50|623.99|616.19|624.05|616.25|624.07|616.27|623.99|616.19|22
1656772680000|2022-07-02 14:38:00|624.04|616.24|623.99|616.19|624.11|616.31|623.98|616.18|16
1656772690000|2022-07-02 14:38:10|624.04|616.24|624.04|616.24|624.05|616.25|624.02|616.22|13
1656772700000|2022-07-02 14:38:20|624.05|616.25|624.06|616.26|624.06|616.26|624.04|616.24|10
1656772710000|2022-07-02 14:38:30|624.05|616.25|624.04|616.24|624.06|616.26|624.04|616.24|12
1656772720000|2022-07-02 14:38:40|624.05|616.25|624.11|616.31|624.12|616.32|624.04|616.24|10
1656772730000|2022-07-02 14:38:50|624.09|616.29|624.12|616.32|624.13|616.33|624.07|616.27|16
1656772740000|2022-07-02 14:39:00|624.13|616.33|624.09|616.29|624.15|616.35|623.96|616.16|23
1656772750000|2022-07-02 14:39:10|624.1|616.3|624.21|616.41|624.32|616.52|624.09|616.29|25
1656772760000|2022-07-02 14:39:20|624.2|616.4|624.62|616.82|624.65|616.85|624.17|616.37|28
1656772770000|2022-07-02 14:39:30|624.66|616.86|624.31|616.51|624.7|616.9|624.28|616.48|16
1656772780000|2022-07-02 14:39:40|624.3|616.5|624.86|617.06|624.86|617.06|624.3|616.5|27
1656772790000|2022-07-02 14:39:50|624.88|617.08|624.85|617.05|624.88|617.08|624.67|616.87|25
1656772800000|2022-07-02 14:40:00|624.87|617.07|624.83|617.03|624.91|617.11|624.58|616.78|28
1656772810000|2022-07-02 14:40:10|624.82|617.02|624.8|617|624.88|617.08|624.75|616.95|23
1656772820000|2022-07-02 14:40:20|624.79|616.99|624.85|617.05|624.86|617.06|624.79|616.99|12
1656772830000|2022-07-02 14:40:30|624.84|617.04|624.62|616.82|624.84|617.04|624.57|616.77|21
1656772840000|2022-07-02 14:40:40|624.63|616.83|624.76|616.96|624.91|617.11|624.63|616.83|24
1656772850000|2022-07-02 14:40:50|624.77|616.97|624.84|617.04|624.86|617.06|624.76|616.96|22
1656772860000|2022-07-02 14:41:00|624.86|617.06|624.8|617|624.88|617.08|624.8|617|20
1656772870000|2022-07-02 14:41:10|624.81|617.01|624.76|616.96|624.86|617.06|624.7|616.9|22
1656772880000|2022-07-02 14:41:20|624.77|616.97|624.4|616.6|624.81|617.01|624.4|616.6|19
1656772890000|2022-07-02 14:41:30|624.31|616.51|624.27|616.47|624.31|616.51|624.26|616.46|8
1656772900000|2022-07-02 14:41:40|624.3|616.5|624.3|616.5|624.3|616.5|624.3|616.5|1
1656772910000|2022-07-02 14:41:50|624.28|616.48|624.26|616.46|624.28|616.48|624.21|616.41|9
1656772920000|2022-07-02 14:42:00|624.27|616.47|624.23|616.43|624.29|616.49|624.23|616.43|13
1656772930000|2022-07-02 14:42:10|624.22|616.42|624.29|616.49|624.3|616.5|624.22|616.42|17
1656772940000|2022-07-02 14:42:20|624.3|616.5|624.53|616.73|624.54|616.74|624.28|616.48|18
1656772950000|2022-07-02 14:42:30|624.56|616.76|624.6|616.8|624.6|616.8|624.49|616.69|27
1656772960000|2022-07-02 14:42:40|624.61|616.81|624.64|616.84|624.78|616.98|624.55|616.75|23
1656772970000|2022-07-02 14:42:50|624.67|616.87|624.74|616.94|624.79|616.99|624.65|616.85|19
1656772980000|2022-07-02 14:43:00|624.73|616.93|624.85|617.05|624.88|617.08|624.73|616.93|17
1656772990000|2022-07-02 14:43:10|624.84|617.04|624.83|617.03|624.85|617.05|624.76|616.96|15
1656773000000|2022-07-02 14:43:20|624.84|617.04|624.8|617|624.84|617.04|624.8|617|7
1656773010000|2022-07-02 14:43:30|624.76|616.96|624.61|616.81|624.84|617.04|624.6|616.8|19
1656773020000|2022-07-02 14:43:40|624.63|616.83|624.37|616.57|624.65|616.85|624.32|616.52|19
1656773030000|2022-07-02 14:43:50|624.35|616.55|624.37|616.57|624.38|616.58|624.35|616.55|5
1656773040000|2022-07-02 14:44:00|624.39|616.59|624.66|616.86|624.66|616.86|624.36|616.56|17
1656773050000|2022-07-02 14:44:10|624.67|616.87|624.67|616.87|624.69|616.89|624.62|616.82|15
1656773060000|2022-07-02 14:44:20|624.64|616.84|624.61|616.81|624.73|616.93|624.61|616.81|8
1656773070000|2022-07-02 14:44:30|624.62|616.82|624.64|616.84|624.66|616.86|624.61|616.81|13
1656773080000|2022-07-02 14:44:40|624.61|616.81|624.64|616.84|624.65|616.85|624.61|616.81|12
1656773090000|2022-07-02 14:44:50|624.62|616.82|624.14|616.34|624.64|616.84|624.14|616.34|13
1656773100000|2022-07-02 14:45:00|624.13|616.33|624.22|616.42|624.22|616.42|624.13|616.33|18
1656773110000|2022-07-02 14:45:10|624.24|616.44|624.19|616.39|624.25|616.45|624.19|616.39|16
1656773120000|2022-07-02 14:45:20|624.18|616.38|624.17|616.37|624.18|616.38|624.09|616.29|15
1656773130000|2022-07-02 14:45:30|624.19|616.39|624.08|616.28|624.19|616.39|624.08|616.28|23
1656773140000|2022-07-02 14:45:40|624.07|616.27|624.09|616.29|624.17|616.37|624.05|616.25|22
1656773150000|2022-07-02 14:45:50|624.1|616.3|624.06|616.26|624.18|616.38|624.03|616.23|14
1656773160000|2022-07-02 14:46:00|624.11|616.31|624.09|616.29|624.18|616.38|624.07|616.27|19
1656773170000|2022-07-02 14:46:10|624.08|616.28|624.53|616.73|624.68|616.88|624.08|616.28|28
1656773180000|2022-07-02 14:46:20|624.56|616.76|624.2|616.4|624.79|616.99|624.2|616.4|27
1656773190000|2022-07-02 14:46:30|624.19|616.39|624.18|616.38|624.26|616.46|624.14|616.34|22
1656773200000|2022-07-02 14:46:40|624.19|616.39|624.23|616.43|624.26|616.46|624.02|616.22|17
1656773210000|2022-07-02 14:46:50|624.22|616.42|624.1|616.3|624.23|616.43|624.09|616.29|10
1656773220000|2022-07-02 14:47:00|624.09|616.29|624.04|616.24|624.09|616.29|624.02|616.22|10
1656773230000|2022-07-02 14:47:10|624.06|616.26|624.05|616.25|624.06|616.26|624.04|616.24|15
1656773240000|2022-07-02 14:47:20|624.04|616.24|623.32|615.52|624.04|616.24|623.31|615.51|16
1656773250000|2022-07-02 14:47:30|623.33|615.53|622.44|614.64|623.33|615.53|622.44|614.64|25
1656773260000|2022-07-02 14:47:40|622.45|614.65|622.19|614.39|622.45|614.65|622.19|614.39|21
1656773270000|2022-07-02 14:47:50|622.23|614.43|622.24|614.44|622.26|614.46|622.09|614.29|21
1656773280000|2022-07-02 14:48:00|622.14|614.34|622.27|614.47|622.34|614.54|622.12|614.32|12
1656773290000|2022-07-02 14:48:10|622.32|614.52|622.25|614.45|622.32|614.52|622.23|614.43|16
1656773300000|2022-07-02 14:48:20|622.26|614.46|622.27|614.47|622.27|614.47|622.24|614.44|14
1656773310000|2022-07-02 14:48:30|622.25|614.45|622.26|614.46|622.28|614.48|622.25|614.45|4
1656773320000|2022-07-02 14:48:40|622.25|614.45|622.19|614.39|622.27|614.47|622.19|614.39|9
1656773330000|2022-07-02 14:48:50|622.23|614.43|622.22|614.42|622.23|614.43|622.19|614.39|10
1656773340000|2022-07-02 14:49:00|622.23|614.43|622.24|614.44|622.33|614.53|622.18|614.38|15
1656773350000|2022-07-02 14:49:10|622.25|614.45|622.26|614.46|622.26|614.46|622.23|614.43|8
1656773360000|2022-07-02 14:49:20|622.3|614.5|622.25|614.45|622.3|614.5|622.25|614.45|6
1656773370000|2022-07-02 14:49:30|622.28|614.48|622.56|614.76|622.57|614.77|622.27|614.47|17
1656773380000|2022-07-02 14:49:40|622.57|614.77|622.66|614.86|622.7|614.9|622.56|614.76|18
1656773390000|2022-07-02 14:49:50|622.68|614.88|622.66|614.86|622.68|614.88|622.64|614.84|9
1656773400000|2022-07-02 14:50:00|622.65|614.85|622.23|614.43|622.65|614.85|622.23|614.43|13
1656773410000|2022-07-02 14:50:10|622.24|614.44|622.2|614.4|622.25|614.45|622.2|614.4|6
1656773420000|2022-07-02 14:50:20|622.21|614.41|622.25|614.45|622.25|614.45|622.21|614.41|3
1656773430000|2022-07-02 14:50:30|622.26|614.46|622.22|614.42|622.27|614.47|622.22|614.42|5
1656773440000|2022-07-02 14:50:40|622.21|614.41|622.19|614.39|622.25|614.45|622.19|614.39|14
1656773450000|2022-07-02 14:50:50|622.17|614.37|621.36|613.56|622.17|614.37|621.32|613.52|24
1656773460000|2022-07-02 14:51:00|621.37|613.57|621.33|613.53|621.38|613.58|621.33|613.53|11
1656773470000|2022-07-02 14:51:10|621.35|613.55|621.37|613.57|621.38|613.58|621.35|613.55|8
1656773480000|2022-07-02 14:51:20|621.36|613.56|621.35|613.55|621.36|613.56|621.35|613.55|2
1656773490000|2022-07-02 14:51:30|621.32|613.52|620.82|613.02|621.32|613.52|620.82|613.02|19
1656773500000|2022-07-02 14:51:40|620.85|613.05|621.14|613.34|621.16|613.36|620.84|613.04|28
1656773510000|2022-07-02 14:51:50|621.19|613.39|621.27|613.47|621.32|613.52|621.16|613.36|9
1656773520000|2022-07-02 14:52:00|621.28|613.48|621.21|613.41|621.31|613.51|621.19|613.39|20
1656773530000|2022-07-02 14:52:10|621.2|613.4|621.24|613.44|621.24|613.44|621.1|613.3|23
1656773540000|2022-07-02 14:52:20|621.25|613.45|621.23|613.43|621.31|613.51|621.21|613.41|20
1656773550000|2022-07-02 14:52:30|621.24|613.44|621.97|614.17|621.97|614.17|621.2|613.4|28
1656773560000|2022-07-02 14:52:40|621.96|614.16|621.97|614.17|621.98|614.18|621.9|614.1|24
1656773570000|2022-07-02 14:52:50|621.95|614.15|622.01|614.21|622.08|614.28|621.89|614.09|28
1656773580000|2022-07-02 14:53:00|622.04|614.24|621.84|614.04|622.04|614.24|621.84|614.04|19
1656773590000|2022-07-02 14:53:10|621.8|614|621.94|614.14|621.94|614.14|621.8|614|22
1656773600000|2022-07-02 14:53:20|621.93|614.13|621.86|614.06|621.94|614.14|621.86|614.06|12
1656773610000|2022-07-02 14:53:30|621.87|614.07|621.9|614.1|621.94|614.14|621.86|614.06|17
1656773620000|2022-07-02 14:53:40|621.88|614.08|621.94|614.14|621.94|614.14|621.84|614.04|11
1656773630000|2022-07-02 14:53:50|621.93|614.13|621.94|614.14|621.98|614.18|621.93|614.13|8
1656773640000|2022-07-02 14:54:00|621.97|614.17|621.92|614.12|621.97|614.17|621.86|614.06|14
1656773650000|2022-07-02 14:54:10|621.9|614.1|621.88|614.08|621.91|614.11|621.86|614.06|15
1656773660000|2022-07-02 14:54:20|621.87|614.07|621.86|614.06|621.92|614.12|621.83|614.03|21
1656773670000|2022-07-02 14:54:30|621.85|614.05|621.86|614.06|621.87|614.07|621.83|614.03|6
1656773680000|2022-07-02 14:54:40|621.92|614.12|621.89|614.09|621.94|614.14|621.86|614.06|15
1656773690000|2022-07-02 14:54:50|621.88|614.08|621.89|614.09|621.93|614.13|621.86|614.06|12
1656773700000|2022-07-02 14:55:00|621.88|614.08|622.06|614.26|622.06|614.26|621.86|614.06|15
1656773710000|2022-07-02 14:55:10|622.05|614.25|621.86|614.06|622.05|614.25|621.86|614.06|19
1656773720000|2022-07-02 14:55:20|621.84|614.04|621.87|614.07|621.91|614.11|621.82|614.02|20
1656773730000|2022-07-02 14:55:30|621.86|614.06|622.05|614.25|622.05|614.25|621.85|614.05|15
1656773740000|2022-07-02 14:55:40|622.01|614.21|622.09|614.29|622.11|614.31|621.97|614.17|18
1656773750000|2022-07-02 14:55:50|622.08|614.28|621.98|614.18|622.11|614.31|621.98|614.18|20
1656773760000|2022-07-02 14:56:00|621.97|614.17|621.94|614.14|622.04|614.24|621.94|614.14|18
1656773770000|2022-07-02 14:56:10|621.9|614.1|622.11|614.31|622.15|614.35|621.9|614.1|18
1656773780000|2022-07-02 14:56:20|622|614.2|622.03|614.23|622.1|614.3|622|614.2|19
1656773790000|2022-07-02 14:56:30|622.02|614.22|622.12|614.32|622.14|614.34|622.02|614.22|16
1656773800000|2022-07-02 14:56:40|622.11|614.31|622.04|614.24|622.11|614.31|622.03|614.23|25
1656773810000|2022-07-02 14:56:50|622.03|614.23|621.93|614.13|622.06|614.26|621.93|614.13|19
1656773820000|2022-07-02 14:57:00|621.92|614.12|621.2|613.4|622|614.2|621.17|613.37|22
1656773830000|2022-07-02 14:57:10|621.22|613.42|621.23|613.43|621.24|613.44|621.21|613.41|16
1656773840000|2022-07-02 14:57:20|621.24|613.44|621.19|613.39|621.25|613.45|621.18|613.38|15
1656773850000|2022-07-02 14:57:30|621.2|613.4|621.04|613.24|621.2|613.4|621.03|613.23|15
1656773860000|2022-07-02 14:57:40|621.03|613.23|621.04|613.24|621.08|613.28|621.03|613.23|13
1656773870000|2022-07-02 14:57:50|621.03|613.23|621.03|613.23|621.09|613.29|621.03|613.23|17
1656773880000|2022-07-02 14:58:00|621.05|613.25|621.03|613.23|621.05|613.25|621.02|613.22|5
1656773890000|2022-07-02 14:58:10|621.05|613.25|620.84|613.04|621.05|613.25|620.83|613.03|18
1656773900000|2022-07-02 14:58:20|620.83|613.03|620.82|613.02|620.83|613.03|620.75|612.95|16
1656773910000|2022-07-02 14:58:30|620.81|613.01|620.67|612.87|620.81|613.01|620.67|612.87|5
1656773930000|2022-07-02 14:58:50|620.65|612.85|620.1|612.3|620.65|612.85|620.1|612.3|10
1656773940000|2022-07-02 14:59:00|620.12|612.32|619.98|612.18|620.25|612.45|619.93|612.13|21
1656773950000|2022-07-02 14:59:10|619.97|612.17|619.93|612.13|620|612.2|619.92|612.12|16
1656773960000|2022-07-02 14:59:20|619.92|612.12|620.12|612.32|620.16|612.36|619.92|612.12|13
1656773970000|2022-07-02 14:59:30|620.14|612.34|620.17|612.37|620.17|612.37|620.13|612.33|7
1656773980000|2022-07-02 14:59:40|620.18|612.38|620.21|612.41|620.49|612.69|620.14|612.34|22
1656773990000|2022-07-02 14:59:50|620.19|612.39|620.41|612.61|620.59|612.79|620.19|612.39|18
1656774000000|2022-07-02 15:00:00|620.4|612.6|620.69|612.89|620.7|612.9|620.4|612.6|23
1656774010000|2022-07-02 15:00:10|620.68|612.88|620.97|613.17|620.97|613.17|620.68|612.88|16
1656774020000|2022-07-02 15:00:20|620.96|613.16|620.68|612.88|620.96|613.16|620.65|612.85|15
1656774030000|2022-07-02 15:00:30|620.69|612.89|620.4|612.6|620.69|612.89|620.25|612.45|27
1656774040000|2022-07-02 15:00:40|620.38|612.58|620.62|612.82|620.62|612.82|620.16|612.36|20
1656774050000|2022-07-02 15:00:50|620.61|612.81|620.58|612.78|620.61|612.81|620.58|612.78|4
1656774060000|2022-07-02 15:01:00|620.59|612.79|620.57|612.77|620.7|612.9|620.46|612.66|17
1656774070000|2022-07-02 15:01:10|620.56|612.76|620.24|612.44|620.56|612.76|620.18|612.38|17
1656774080000|2022-07-02 15:01:20|620.23|612.43|620.18|612.38|620.36|612.56|620.18|612.38|11
1656774090000|2022-07-02 15:01:30|620.17|612.37|620.18|612.38|620.19|612.39|620.17|612.37|5
1656774100000|2022-07-02 15:01:40|620.19|612.39|620.12|612.32|620.19|612.39|619.99|612.19|10
1656774110000|2022-07-02 15:01:50|620.13|612.33|620.12|612.32|620.17|612.37|620.01|612.21|23
1656774120000|2022-07-02 15:02:00|620.13|612.33|619.91|612.11|620.15|612.35|619.81|612.01|23
1656774130000|2022-07-02 15:02:10|619.95|612.15|620.08|612.28|620.11|612.31|619.95|612.15|20
1656774140000|2022-07-02 15:02:20|620.1|612.3|620.59|612.79|620.61|612.81|620.1|612.3|19
1656774150000|2022-07-02 15:02:30|620.6|612.8|620.22|612.42|620.65|612.85|620.16|612.36|24
1656774160000|2022-07-02 15:02:40|620.15|612.35|619.85|612.05|620.2|612.4|619.53|611.73|23
1656774170000|2022-07-02 15:02:50|619.83|612.03|619.75|611.95|619.85|612.05|619.61|611.81|29
1656774180000|2022-07-02 15:03:00|619.73|611.93|619.83|612.03|619.88|612.08|619.72|611.92|28
1656774190000|2022-07-02 15:03:10|619.82|612.02|619.85|612.05|619.89|612.09|619.81|612.01|11
1656774200000|2022-07-02 15:03:20|619.84|612.04|619.84|612.04|619.86|612.06|619.79|611.99|15
1656774210000|2022-07-02 15:03:30|619.85|612.05|619.79|611.99|619.85|612.05|619.77|611.97|22
1656774220000|2022-07-02 15:03:40|619.8|612|620.11|612.31|620.12|612.32|619.8|612|19
1656774230000|2022-07-02 15:03:50|620.09|612.29|620|612.2|620.09|612.29|619.9|612.1|13
1656774240000|2022-07-02 15:04:00|620.04|612.24|620.14|612.34|620.15|612.35|619.96|612.16|21
1656774250000|2022-07-02 15:04:10|620.09|612.29|620.15|612.35|620.16|612.36|620.09|612.29|8
1656774260000|2022-07-02 15:04:20|620.14|612.34|620.04|612.24|620.16|612.36|619.95|612.15|15
1656774270000|2022-07-02 15:04:30|620.01|612.21|619.88|612.08|620.04|612.24|619.88|612.08|15
1656774280000|2022-07-02 15:04:40|619.9|612.1|619.8|612|619.91|612.11|619.78|611.98|23
1656774290000|2022-07-02 15:04:50|619.79|611.99|619.79|611.99|619.87|612.07|619.79|611.99|19
1656774300000|2022-07-02 15:05:00|619.78|611.98|619.32|611.52|619.87|612.07|619.31|611.51|17
1656774310000|2022-07-02 15:05:10|619.31|611.51|619.35|611.55|619.37|611.57|619.31|611.51|10
1656774320000|2022-07-02 15:05:20|619.34|611.54|619.36|611.56|619.38|611.58|619.34|611.54|8
1656774330000|2022-07-02 15:05:30|619.35|611.55|619.34|611.54|619.36|611.56|619.33|611.53|8
1656774340000|2022-07-02 15:05:40|619.33|611.53|619.25|611.45|619.34|611.54|619.24|611.44|10
1656774350000|2022-07-02 15:05:50|619.24|611.44|619.28|611.48|619.28|611.48|619.24|611.44|8
1656774360000|2022-07-02 15:06:00|619.27|611.47|619.3|611.5|619.32|611.52|619.25|611.45|14
1656774370000|2022-07-02 15:06:10|619.29|611.49|619.87|612.07|619.87|612.07|619.29|611.49|18
1656774380000|2022-07-02 15:06:20|619.83|612.03|619.8|612|619.83|612.03|619.77|611.97|17
1656774390000|2022-07-02 15:06:30|619.79|611.99|619.74|611.94|619.8|612|619.71|611.91|19
1656774400000|2022-07-02 15:06:40|619.75|611.95|619.69|611.89|619.75|611.95|619.63|611.83|18
1656774410000|2022-07-02 15:06:50|619.67|611.87|619.29|611.49|619.68|611.88|619.28|611.48|16
1656774420000|2022-07-02 15:07:00|619.28|611.48|619.16|611.36|619.29|611.49|619.11|611.31|14
1656774430000|2022-07-02 15:07:10|619.21|611.41|619.19|611.39|619.26|611.46|619.19|611.39|4
1656774440000|2022-07-02 15:07:20|619.17|611.37|619.15|611.35|619.17|611.37|619.12|611.32|9
1656774450000|2022-07-02 15:07:30|619.14|611.34|619.7|611.9|619.7|611.9|619.14|611.34|21
1656774460000|2022-07-02 15:07:40|619.69|611.89|619.71|611.91|619.74|611.94|619.67|611.87|24
1656774470000|2022-07-02 15:07:50|619.69|611.89|619.74|611.94|619.75|611.95|619.68|611.88|23
1656774480000|2022-07-02 15:08:00|619.75|611.95|619.62|611.82|619.75|611.95|619.59|611.79|11
1656774490000|2022-07-02 15:08:10|619.63|611.83|619.75|611.95|619.75|611.95|619.63|611.83|14
1656774500000|2022-07-02 15:08:20|619.72|611.92|619.76|611.96|619.78|611.98|619.66|611.86|20
1656774510000|2022-07-02 15:08:30|619.75|611.95|619.75|611.95|619.78|611.98|619.63|611.83|16
1656774520000|2022-07-02 15:08:40|619.76|611.96|619.84|612.04|619.84|612.04|619.63|611.83|25
1656774530000|2022-07-02 15:08:50|619.86|612.06|619.92|612.12|620.03|612.23|619.84|612.04|25
1656774540000|2022-07-02 15:09:00|619.93|612.13|619.95|612.15|620|612.2|619.85|612.05|22
1656774550000|2022-07-02 15:09:10|619.94|612.14|620.02|612.22|620.03|612.23|619.94|612.14|19
1656774560000|2022-07-02 15:09:20|620.01|612.21|620.01|612.21|620.01|612.21|619.89|612.09|19
1656774570000|2022-07-02 15:09:30|619.99|612.19|619.98|612.18|620.04|612.24|619.91|612.11|19
1656774580000|2022-07-02 15:09:40|619.99|612.19|620|612.2|620.06|612.26|619.98|612.18|18
1656774590000|2022-07-02 15:09:50|620.07|612.27|620.06|612.26|620.09|612.29|619.94|612.14|14
1656774600000|2022-07-02 15:10:00|620.05|612.25|619.56|611.76|620.05|612.25|619.56|611.76|17
1656774610000|2022-07-02 15:10:10|619.36|611.56|619.42|611.62|619.42|611.62|619.25|611.45|21
1656774620000|2022-07-02 15:10:20|619.39|611.59|619.64|611.84|619.64|611.84|619.36|611.56|19
1656774630000|2022-07-02 15:10:30|619.65|611.85|619.6|611.8|619.72|611.92|619.51|611.71|25
1656774640000|2022-07-02 15:10:40|619.59|611.79|619.84|612.04|619.86|612.06|619.56|611.76|19
1656774650000|2022-07-02 15:10:50|619.82|612.02|619.81|612.01|619.9|612.1|619.78|611.98|17
1656774660000|2022-07-02 15:11:00|619.8|612|619.94|612.14|619.97|612.17|619.8|612|15
1656774670000|2022-07-02 15:11:10|619.93|612.13|620|612.2|620.03|612.23|619.88|612.08|15
1656774680000|2022-07-02 15:11:20|620.06|612.26|620.01|612.21|620.06|612.26|619.99|612.19|12
1656774690000|2022-07-02 15:11:30|620|612.2|619.91|612.11|620.06|612.26|619.86|612.06|16
1656774700000|2022-07-02 15:11:40|619.9|612.1|619.79|611.99|619.91|612.11|619.74|611.94|11
1656774710000|2022-07-02 15:11:50|619.78|611.98|619.82|612.02|619.86|612.06|619.69|611.89|19
1656774720000|2022-07-02 15:12:00|619.81|612.01|619.81|612.01|619.84|612.04|619.76|611.96|12
1656774730000|2022-07-02 15:12:10|619.8|612|619.78|611.98|619.91|612.11|619.77|611.97|26
1656774740000|2022-07-02 15:12:20|619.77|611.97|619.73|611.93|619.8|612|619.64|611.84|21
1656774750000|2022-07-02 15:12:30|619.72|611.92|619.68|611.88|619.79|611.99|619.58|611.78|20
1656774760000|2022-07-02 15:12:40|619.69|611.89|619.64|611.84|619.76|611.96|619.64|611.84|14
1656774770000|2022-07-02 15:12:50|619.65|611.85|619.25|611.45|619.7|611.9|619.21|611.41|19
1656774780000|2022-07-02 15:13:00|619.22|611.42|619.58|611.78|619.61|611.81|619.22|611.42|23
1656774790000|2022-07-02 15:13:10|619.61|611.81|619.75|611.95|619.8|612|619.61|611.81|15
1656774800000|2022-07-02 15:13:20|619.77|611.97|619.73|611.93|619.82|612.02|619.68|611.88|16
1656774810000|2022-07-02 15:13:30|619.72|611.92|619.29|611.49|619.76|611.96|619.17|611.37|22
1656774820000|2022-07-02 15:13:40|619.3|611.5|619.24|611.44|619.37|611.57|619.19|611.39|17
1656774830000|2022-07-02 15:13:50|619.23|611.43|619.31|611.51|619.32|611.52|619.16|611.36|24
1656774840000|2022-07-02 15:14:00|619.28|611.48|619.17|611.37|619.35|611.55|619.15|611.35|22
1656774850000|2022-07-02 15:14:10|619.16|611.36|619.31|611.51|619.31|611.51|619.15|611.35|6
1656774860000|2022-07-02 15:14:20|619.29|611.49|619.31|611.51|619.32|611.52|619.29|611.49|9
1656774870000|2022-07-02 15:14:30|619.27|611.47|619.16|611.36|619.27|611.47|619.07|611.27|24
1656774880000|2022-07-02 15:14:40|619.17|611.37|618.14|610.34|619.25|611.45|618.14|610.34|24
1656774890000|2022-07-02 15:14:50|618.15|610.35|618.33|610.53|618.33|610.53|618.05|610.25|24
1656774900000|2022-07-02 15:15:00|618.34|610.54|618.44|610.64|618.56|610.76|618.21|610.41|19
1656774910000|2022-07-02 15:15:10|618.46|610.66|618.48|610.68|618.53|610.73|618.44|610.64|21
1656774920000|2022-07-02 15:15:20|618.46|610.66|617.95|610.15|618.46|610.66|617.82|610.02|28
1656774930000|2022-07-02 15:15:30|617.92|610.12|618.01|610.21|618.06|610.26|617.83|610.03|23
1656774940000|2022-07-02 15:15:40|618|610.2|618.58|610.78|618.6|610.8|617.98|610.18|24
1656774950000|2022-07-02 15:15:50|618.59|610.79|618.2|610.4|618.6|610.8|618.2|610.4|21
1656774960000|2022-07-02 15:16:00|618.21|610.41|618.06|610.26|618.21|610.41|617.98|610.18|13
1656774970000|2022-07-02 15:16:10|618.07|610.27|618.19|610.39|618.33|610.53|618.05|610.25|19
1656774980000|2022-07-02 15:16:20|618.21|610.41|618.17|610.37|618.21|610.41|618.16|610.36|10
1656774990000|2022-07-02 15:16:30|618.18|610.38|618.2|610.4|618.21|610.41|618.17|610.37|15
1656775000000|2022-07-02 15:16:40|618.18|610.38|618.04|610.24|618.18|610.38|618.01|610.21|11
1656775010000|2022-07-02 15:16:50|618.05|610.25|618.1|610.3|618.11|610.31|618.03|610.23|12
1656775020000|2022-07-02 15:17:00|618.07|610.27|618.04|610.24|618.1|610.3|618.03|610.23|17
1656775030000|2022-07-02 15:17:10|618.03|610.23|618.05|610.25|618.07|610.27|618.02|610.22|11
1656775040000|2022-07-02 15:17:20|618.04|610.24|618.04|610.24|618.13|610.33|618|610.2|17
1656775050000|2022-07-02 15:17:30|618.03|610.23|618.02|610.22|618.11|610.31|617.93|610.13|12
1656775060000|2022-07-02 15:17:40|618.01|610.21|617.47|609.67|618.01|610.21|617.44|609.64|25
1656775070000|2022-07-02 15:17:50|617.46|609.66|617.8|610|617.82|610.02|617.46|609.66|22
1656775080000|2022-07-02 15:18:00|617.79|609.99|617.85|610.05|617.97|610.17|617.74|609.94|23
1656775090000|2022-07-02 15:18:10|617.84|610.04|617.94|610.14|617.94|610.14|617.84|610.04|15
1656775100000|2022-07-02 15:18:20|617.92|610.12|617.88|610.08|617.94|610.14|617.87|610.07|19
1656775110000|2022-07-02 15:18:30|617.93|610.13|617.84|610.04|617.93|610.13|617.82|610.02|22
1656775120000|2022-07-02 15:18:40|617.83|610.03|617.8|610|617.88|610.08|617.78|609.98|11
1656775130000|2022-07-02 15:18:50|617.81|610.01|617.84|610.04|617.92|610.12|617.81|610.01|17
1656775140000|2022-07-02 15:19:00|617.85|610.05|617.77|609.97|617.89|610.09|617.77|609.97|10
1656775150000|2022-07-02 15:19:10|617.79|609.99|617.86|610.06|617.86|610.06|617.74|609.94|10
1656775160000|2022-07-02 15:19:20|617.85|610.05|617.85|610.05|617.85|610.05|617.79|609.99|16
1656775170000|2022-07-02 15:19:30|617.83|610.03|617.83|610.03|617.83|610.03|617.77|609.97|14
1656775180000|2022-07-02 15:19:40|617.84|610.04|617.72|609.92|617.84|610.04|617.66|609.86|20
1656775190000|2022-07-02 15:19:50|617.71|609.91|617.47|609.67|617.86|610.06|617.45|609.65|26
1656775200000|2022-07-02 15:20:00|617.46|609.66|616.97|609.17|617.47|609.67|616.93|609.13|25
1656775210000|2022-07-02 15:20:10|616.98|609.18|617.55|609.75|617.74|609.94|616.98|609.18|26
1656775220000|2022-07-02 15:20:20|617.56|609.76|617.28|609.48|617.56|609.76|617.23|609.43|26
1656775230000|2022-07-02 15:20:30|617.37|609.57|617.14|609.34|617.51|609.71|617.11|609.31|26
1656775240000|2022-07-02 15:20:40|617.22|609.42|617.84|610.04|617.91|610.11|617.22|609.42|20
1656775250000|2022-07-02 15:20:50|617.88|610.08|617.88|610.08|617.92|610.12|617.71|609.91|18
1656775260000|2022-07-02 15:21:00|617.89|610.09|617.9|610.1|617.94|610.14|617.72|609.92|20
1656775270000|2022-07-02 15:21:10|617.89|610.09|617.73|609.93|617.91|610.11|617.7|609.9|14
1656775280000|2022-07-02 15:21:20|617.75|609.95|617.9|610.1|617.92|610.12|617.75|609.95|16
1656775290000|2022-07-02 15:21:30|617.89|610.09|617.76|609.96|617.92|610.12|617.71|609.91|20
1656775300000|2022-07-02 15:21:40|617.87|610.07|617.9|610.1|617.93|610.13|617.83|610.03|18
1656775310000|2022-07-02 15:21:50|617.89|610.09|617.84|610.04|617.92|610.12|617.7|609.9|16
1656775320000|2022-07-02 15:22:00|617.87|610.07|617.98|610.18|618.02|610.22|617.84|610.04|30
1656775330000|2022-07-02 15:22:10|617.96|610.16|617.97|610.17|618.01|610.21|617.85|610.05|23
1656775340000|2022-07-02 15:22:20|617.98|610.18|618.02|610.22|618.04|610.24|617.98|610.18|17
1656775350000|2022-07-02 15:22:30|618.01|610.21|617.96|610.16|618.03|610.23|617.86|610.06|16
1656775360000|2022-07-02 15:22:40|617.99|610.19|617.98|610.18|618.05|610.25|617.91|610.11|18
1656775370000|2022-07-02 15:22:50|618|610.2|617.99|610.19|618.04|610.24|617.9|610.1|16
1656775380000|2022-07-02 15:23:00|617.96|610.16|617.05|609.25|617.97|610.17|617.05|609.25|24
1656775390000|2022-07-02 15:23:10|617.04|609.24|615.57|607.77|617.04|609.24|615.22|607.42|32
1656775400000|2022-07-02 15:23:20|615.59|607.79|616.11|608.31|616.12|608.32|615.57|607.77|25
1656775410000|2022-07-02 15:23:30|616.1|608.3|616.1|608.3|616.24|608.44|616.02|608.22|20
1656775420000|2022-07-02 15:23:40|616.11|608.31|615.77|607.97|616.12|608.32|615.71|607.91|23
1656775430000|2022-07-02 15:23:50|615.78|607.98|615.68|607.88|615.78|607.98|615.15|607.35|33
1656775440000|2022-07-02 15:24:00|615.72|607.92|615.65|607.85|615.88|608.08|615.61|607.81|33
1656775450000|2022-07-02 15:24:10|615.61|607.81|615.33|607.53|615.69|607.89|615.32|607.52|32
1656775460000|2022-07-02 15:24:20|615.16|607.36|615.09|607.29|615.35|607.55|614.74|606.94|31
1656775470000|2022-07-02 15:24:30|615.08|607.28|614.67|606.87|615.09|607.29|614.65|606.85|29
1656775480000|2022-07-02 15:24:40|614.66|606.86|614.82|607.02|615.01|607.21|614.65|606.85|27
1656775490000|2022-07-02 15:24:50|614.83|607.03|614.76|606.96|614.92|607.12|614.73|606.93|30
1656775500000|2022-07-02 15:25:00|614.75|606.95|614.63|606.83|614.76|606.96|614.63|606.83|21
1656775510000|2022-07-02 15:25:10|614.64|606.84|614.62|606.82|614.67|606.87|614.38|606.58|23
1656775520000|2022-07-02 15:25:20|614.64|606.84|614.86|607.06|614.9|607.1|614.64|606.84|22
1656775530000|2022-07-02 15:25:30|614.88|607.08|615.04|607.24|615.07|607.27|614.88|607.08|21
1656775540000|2022-07-02 15:25:40|615.03|607.23|615.58|607.78|615.64|607.84|614.98|607.18|32
1656775550000|2022-07-02 15:25:50|615.59|607.79|615.22|607.42|615.62|607.82|615.21|607.41|26
1656775560000|2022-07-02 15:26:00|615.23|607.43|615.14|607.34|615.26|607.46|615.09|607.29|18
1656775570000|2022-07-02 15:26:10|615.15|607.35|615.72|607.92|615.74|607.94|615.15|607.35|28
1656775580000|2022-07-02 15:26:20|615.7|607.9|615.71|607.91|615.76|607.96|615.66|607.86|20
1656775590000|2022-07-02 15:26:30|615.72|607.92|615.71|607.91|615.74|607.94|615.64|607.84|27
1656775600000|2022-07-02 15:26:40|615.72|607.92|615.21|607.41|615.72|607.92|615.19|607.39|24
1656775610000|2022-07-02 15:26:50|615.2|607.4|615.51|607.71|615.59|607.79|615.2|607.4|27
1656775620000|2022-07-02 15:27:00|615.5|607.7|615.18|607.38|615.62|607.82|615.15|607.35|21
1656775630000|2022-07-02 15:27:10|615.17|607.37|615.21|607.41|615.27|607.47|615.12|607.32|22
1656775640000|2022-07-02 15:27:20|615.22|607.42|615.16|607.36|615.23|607.43|614.99|607.19|26
1656775650000|2022-07-02 15:27:30|615.15|607.35|615.11|607.31|615.22|607.42|615.05|607.25|19
1656775660000|2022-07-02 15:27:40|615.23|607.43|615.11|607.31|615.25|607.45|615.07|607.27|19
1656775670000|2022-07-02 15:27:50|615.1|607.3|615.06|607.26|615.23|607.43|615.03|607.23|22
1656775680000|2022-07-02 15:28:00|615.07|607.27|615.13|607.33|615.18|607.38|615.06|607.26|17
1656775690000|2022-07-02 15:28:10|615.12|607.32|615.05|607.25|615.16|607.36|614.96|607.16|23
1656775700000|2022-07-02 15:28:20|615.08|607.28|615.13|607.33|615.2|607.4|615.03|607.23|22
1656775710000|2022-07-02 15:28:30|615.07|607.27|615.06|607.26|615.07|607.27|614.91|607.11|21
1656775720000|2022-07-02 15:28:40|615.09|607.29|613.52|605.72|615.1|607.3|613.52|605.72|30
1656775730000|2022-07-02 15:28:50|613.34|605.54|611.99|604.19|613.34|605.54|611.55|603.75|34
1656775740000|2022-07-02 15:29:00|611.97|604.17|611.34|603.54|612.03|604.23|611.27|603.47|29
1656775750000|2022-07-02 15:29:10|611.35|603.55|610.49|602.69|611.36|603.56|610.39|602.59|33
1656775760000|2022-07-02 15:29:20|610.48|602.68|609.18|601.38|610.48|602.68|609.17|601.37|37
1656775770000|2022-07-02 15:29:30|609.19|601.39|609.17|601.37|609.21|601.41|609.11|601.31|20
1656775780000|2022-07-02 15:29:40|609.18|601.38|608.8|601|609.28|601.48|608.73|600.93|20
1656775790000|2022-07-02 15:29:50|608.61|600.81|611.09|603.29|611.12|603.32|608.61|600.81|35
1656775800000|2022-07-02 15:30:00|611.12|603.32|610.89|603.09|611.12|603.32|610.88|603.08|21
1656775810000|2022-07-02 15:30:10|610.91|603.11|611.12|603.32|611.17|603.37|610.87|603.07|19
1656775820000|2022-07-02 15:30:20|611.09|603.29|611.43|603.63|611.45|603.65|610.96|603.16|22
1656775830000|2022-07-02 15:30:30|611.42|603.62|611.13|603.33|611.43|603.63|611.08|603.28|28
1656775840000|2022-07-02 15:30:40|611.12|603.32|611.04|603.24|611.12|603.32|611.04|603.24|14
1656775850000|2022-07-02 15:30:50|611.01|603.21|611.01|603.21|611.02|603.22|610.96|603.16|12
1656775860000|2022-07-02 15:31:00|611|603.2|611.07|603.27|611.13|603.33|611|603.2|21
1656775870000|2022-07-02 15:31:10|611.11|603.31|611.23|603.43|611.28|603.48|611.1|603.3|23
1656775880000|2022-07-02 15:31:20|611.22|603.42|611.65|603.85|611.71|603.91|611.13|603.33|27
1656775890000|2022-07-02 15:31:30|611.69|603.89|611.72|603.92|611.72|603.92|611.64|603.84|7
1656775900000|2022-07-02 15:31:40|611.71|603.91|611.3|603.5|611.73|603.93|611.29|603.49|10
1656775910000|2022-07-02 15:31:50|611.31|603.51|611.32|603.52|611.34|603.54|611.03|603.23|28
1656775920000|2022-07-02 15:32:00|611.33|603.53|611.74|603.94|611.79|603.99|611.31|603.51|26
1656775930000|2022-07-02 15:32:10|611.73|603.93|611.63|603.83|611.73|603.93|611.33|603.53|28
1656775940000|2022-07-02 15:32:20|611.62|603.82|611.32|603.52|611.65|603.85|611.28|603.48|16
1656775950000|2022-07-02 15:32:30|611.31|603.51|611.28|603.48|611.37|603.57|611.22|603.42|24
1656775960000|2022-07-02 15:32:40|611.27|603.47|611.3|603.5|611.3|603.5|611.23|603.43|6
1656775970000|2022-07-02 15:32:50|611.31|603.51|611.62|603.82|611.64|603.84|611.31|603.51|19
1656775980000|2022-07-02 15:33:00|611.61|603.81|611.41|603.61|611.62|603.82|611.23|603.43|29
1656775990000|2022-07-02 15:33:10|611.36|603.56|611.7|603.9|611.74|603.94|611.23|603.43|27
1656776000000|2022-07-02 15:33:20|611.93|604.13|612.67|604.87|612.75|604.95|611.92|604.12|20
1656776010000|2022-07-02 15:33:30|612.66|604.86|612.5|604.7|612.66|604.86|612.19|604.39|27
1656776020000|2022-07-02 15:33:40|612.69|604.89|612.81|605.01|612.86|605.06|612.69|604.89|20
1656776030000|2022-07-02 15:33:50|612.82|605.02|612.39|604.59|612.84|605.04|612.38|604.58|17
1656776040000|2022-07-02 15:34:00|612.38|604.58|612.34|604.54|612.41|604.61|612.25|604.45|20
1656776050000|2022-07-02 15:34:10|612.35|604.55|612.59|604.79|612.68|604.88|612.29|604.49|22
1656776060000|2022-07-02 15:34:20|612.72|604.92|612.8|605|612.8|605|612.65|604.85|14
1656776070000|2022-07-02 15:34:30|612.97|605.17|612.95|605.15|612.98|605.18|612.93|605.13|13
1656776080000|2022-07-02 15:34:40|612.98|605.18|613.01|605.21|613.03|605.23|612.98|605.18|20
1656776090000|2022-07-02 15:34:50|612.94|605.14|613.02|605.22|613.11|605.31|612.94|605.14|22
1656776100000|2022-07-02 15:35:00|613.03|605.23|613.47|605.67|613.87|606.07|613.02|605.22|32
1656776110000|2022-07-02 15:35:10|613.17|605.37|613.12|605.32|613.17|605.37|612.93|605.13|27
1656776120000|2022-07-02 15:35:20|613.13|605.33|613.08|605.28|613.14|605.34|613.08|605.28|10
1656776130000|2022-07-02 15:35:30|613.11|605.31|613.66|605.86|613.73|605.93|613.1|605.3|25
1656776140000|2022-07-02 15:35:40|613.63|605.83|613.39|605.59|613.7|605.9|613.38|605.58|22
1656776150000|2022-07-02 15:35:50|613.44|605.64|613.62|605.82|613.66|605.86|613.39|605.59|25
1656776160000|2022-07-02 15:36:00|613.59|605.79|613.88|606.08|614|606.2|613.59|605.79|16
1656776170000|2022-07-02 15:36:10|613.9|606.1|613.92|606.12|613.93|606.13|613.9|606.1|7
1656776180000|2022-07-02 15:36:20|613.9|606.1|613.93|606.13|613.96|606.16|613.84|606.04|16
1656776190000|2022-07-02 15:36:30|613.94|606.14|613.26|605.46|613.97|606.17|613.23|605.43|22
1656776200000|2022-07-02 15:36:40|613.28|605.48|613.22|605.42|613.28|605.48|613.17|605.37|14
1656776210000|2022-07-02 15:36:50|613.17|605.37|612.98|605.18|613.2|605.4|612.95|605.15|21
1656776220000|2022-07-02 15:37:00|612.97|605.17|613.7|605.9|613.7|605.9|612.96|605.16|24
1656776230000|2022-07-02 15:37:10|613.64|605.84|613.7|605.9|613.79|605.99|613.52|605.72|25
1656776240000|2022-07-02 15:37:20|613.69|605.89|613.68|605.88|613.77|605.97|613.41|605.61|29
1656776250000|2022-07-02 15:37:30|613.63|605.83|613.9|606.1|613.9|606.1|613.63|605.83|28
1656776260000|2022-07-02 15:37:40|613.91|606.11|613.8|606|613.98|606.18|613.77|605.97|30
1656776270000|2022-07-02 15:37:50|613.78|605.98|613.81|606.01|613.94|606.14|613.76|605.96|31
1656776280000|2022-07-02 15:38:00|613.83|606.03|613.89|606.09|613.91|606.11|613.69|605.89|26
1656776290000|2022-07-02 15:38:10|613.88|606.08|613.82|606.02|613.97|606.17|613.77|605.97|26
1656776300000|2022-07-02 15:38:20|613.83|606.03|614.14|606.34|614.16|606.36|613.83|606.03|28
1656776310000|2022-07-02 15:38:30|614.16|606.36|614.12|606.32|614.17|606.37|614.05|606.25|23
1656776320000|2022-07-02 15:38:40|614.13|606.33|614.16|606.36|614.18|606.38|614.1|606.3|21
1656776330000|2022-07-02 15:38:50|614.14|606.34|614.18|606.38|614.18|606.38|614.12|606.32|17
1656776340000|2022-07-02 15:39:00|614.17|606.37|614.28|606.48|614.31|606.51|614.16|606.36|23
1656776350000|2022-07-02 15:39:10|614.27|606.47|614.12|606.32|614.29|606.49|614.11|606.31|20
1656776360000|2022-07-02 15:39:20|614.11|606.31|614.02|606.22|614.19|606.39|614.02|606.22|28
1656776370000|2022-07-02 15:39:30|614.01|606.21|614|606.2|614.08|606.28|613.96|606.16|28
1656776380000|2022-07-02 15:39:40|614.01|606.21|614.02|606.22|614.07|606.27|613.94|606.14|26
1656776390000|2022-07-02 15:39:50|614.01|606.21|614.08|606.28|614.12|606.32|613.99|606.19|29
1656776400000|2022-07-02 15:40:00|614.12|606.32|614.11|606.31|614.17|606.37|614.1|606.3|17
1656776410000|2022-07-02 15:40:10|614.1|606.3|614.13|606.33|614.17|606.37|614.1|606.3|16
1656776420000|2022-07-02 15:40:20|614.12|606.32|614.13|606.33|614.17|606.37|614.12|606.32|16
1656776430000|2022-07-02 15:40:30|614.12|606.32|614.14|606.34|614.18|606.38|614.12|606.32|18
1656776440000|2022-07-02 15:40:40|614.17|606.37|614.11|606.31|614.17|606.37|614.11|606.31|14
1656776450000|2022-07-02 15:40:50|614.14|606.34|614.34|606.54|614.34|606.54|614.11|606.31|20
1656776460000|2022-07-02 15:41:00|614.32|606.52|614.77|606.97|614.94|607.14|614.25|606.45|22
1656776470000|2022-07-02 15:41:10|614.82|607.02|614.93|607.13|614.98|607.18|614.77|606.97|21
1656776480000|2022-07-02 15:41:20|614.94|607.14|614.99|607.19|615.01|607.21|614.91|607.11|21
1656776490000|2022-07-02 15:41:30|615|607.2|614.79|606.99|615.01|607.21|614.79|606.99|26
1656776500000|2022-07-02 15:41:40|614.87|607.07|614.57|606.77|614.88|607.08|614.57|606.77|27
1656776510000|2022-07-02 15:41:50|614.55|606.75|614.67|606.87|614.69|606.89|614.36|606.56|23
1656776520000|2022-07-02 15:42:00|614.7|606.9|614.8|607|614.81|607.01|614.65|606.85|29
1656776530000|2022-07-02 15:42:10|614.79|606.99|614.67|606.87|614.8|607|614.67|606.87|25
1656776540000|2022-07-02 15:42:20|614.68|606.88|614.68|606.88|614.77|606.97|614.64|606.84|23
1656776550000|2022-07-02 15:42:30|614.66|606.86|614.86|607.06|614.86|607.06|614.66|606.86|23
1656776560000|2022-07-02 15:42:40|614.75|606.95|614.74|606.94|614.86|607.06|614.7|606.9|21
1656776570000|2022-07-02 15:42:50|614.75|606.95|615.03|607.23|615.05|607.25|614.74|606.94|22
1656776580000|2022-07-02 15:43:00|615.01|607.21|615.05|607.25|615.11|607.31|614.98|607.18|20
1656776590000|2022-07-02 15:43:10|615.07|607.27|615.12|607.32|615.12|607.32|615.01|607.21|16
1656776600000|2022-07-02 15:43:20|615.36|607.56|615.51|607.71|615.56|607.76|615.36|607.56|23
1656776610000|2022-07-02 15:43:30|615.52|607.72|615.6|607.8|615.63|607.83|615.52|607.72|17
1656776620000|2022-07-02 15:43:40|615.57|607.77|615.25|607.45|615.6|607.8|615.25|607.45|13
1656776630000|2022-07-02 15:43:50|615.26|607.46|615.08|607.28|615.27|607.47|615.06|607.26|17
1656776640000|2022-07-02 15:44:00|615.07|607.27|615.06|607.26|615.08|607.28|614.93|607.13|25
1656776650000|2022-07-02 15:44:10|615.14|607.34|615.02|607.22|615.18|607.38|614.99|607.19|26
1656776660000|2022-07-02 15:44:20|615.01|607.21|614.95|607.15|615.02|607.22|614.95|607.15|17
1656776670000|2022-07-02 15:44:30|614.93|607.13|614.97|607.17|614.98|607.18|614.84|607.04|15
1656776680000|2022-07-02 15:44:40|614.94|607.14|614.13|606.33|614.97|607.17|614.11|606.31|27
1656776690000|2022-07-02 15:44:50|614.11|606.31|614.33|606.53|614.34|606.54|614.11|606.31|18
1656776700000|2022-07-02 15:45:00|614.34|606.54|614.68|606.88|614.87|607.07|614.28|606.48|27
1656776710000|2022-07-02 15:45:10|614.69|606.89|615|607.2|615.02|607.22|614.69|606.89|16
1656776720000|2022-07-02 15:45:20|614.99|607.19|615.1|607.3|615.12|607.32|614.96|607.16|14
1656776730000|2022-07-02 15:45:30|615.09|607.29|615.18|607.38|615.22|607.42|615.06|607.26|23
1656776740000|2022-07-02 15:45:40|615.19|607.39|615.28|607.48|615.28|607.48|615.19|607.39|20
1656776750000|2022-07-02 15:45:50|615.26|607.46|615.15|607.35|615.27|607.47|615.15|607.35|18
1656776760000|2022-07-02 15:46:00|615.16|607.36|615.1|607.3|615.17|607.37|615.03|607.23|17
1656776770000|2022-07-02 15:46:10|615.13|607.33|615.09|607.29|615.19|607.39|615.09|607.29|18
1656776780000|2022-07-02 15:46:20|615.07|607.27|615.07|607.27|615.23|607.43|615.06|607.26|16
1656776790000|2022-07-02 15:46:30|615.08|607.28|615.07|607.27|615.11|607.31|615.07|607.27|13
1656776800000|2022-07-02 15:46:40|615.05|607.25|615|607.2|615.1|607.3|615|607.2|21
1656776810000|2022-07-02 15:46:50|615.01|607.21|614.83|607.03|615.02|607.22|614.28|606.48|27
1656776820000|2022-07-02 15:47:00|614.87|607.07|615.33|607.53|615.33|607.53|614.87|607.07|14
1656776830000|2022-07-02 15:47:10|615.52|607.72|616.1|608.3|616.15|608.35|615.52|607.72|27
1656776840000|2022-07-02 15:47:20|616.12|608.32|615.97|608.17|616.12|608.32|615.87|608.07|21
1656776850000|2022-07-02 15:47:30|615.77|607.97|615.21|607.41|615.77|607.97|615.2|607.4|19
1656776860000|2022-07-02 15:47:40|615.23|607.43|615.21|607.41|615.25|607.45|615.19|607.39|13
1656776870000|2022-07-02 15:47:50|615.17|607.37|615.15|607.35|615.17|607.37|615.13|607.33|10
1656776880000|2022-07-02 15:48:00|615.14|607.34|615.14|607.34|615.17|607.37|615.12|607.32|12
1656776890000|2022-07-02 15:48:10|615.15|607.35|615.32|607.52|615.32|607.52|615.13|607.33|13
1656776900000|2022-07-02 15:48:20|615.31|607.51|615.15|607.35|615.31|607.51|615.12|607.32|16
1656776910000|2022-07-02 15:48:30|615.14|607.34|615.07|607.27|615.19|607.39|615.07|607.27|21
1656776920000|2022-07-02 15:48:40|615.1|607.3|614.9|607.1|615.14|607.34|614.9|607.1|25
1656776930000|2022-07-02 15:48:50|614.91|607.11|614.91|607.11|614.96|607.16|614.85|607.05|19
1656776940000|2022-07-02 15:49:00|614.89|607.09|614.87|607.07|614.91|607.11|614.8|607|13
1656776950000|2022-07-02 15:49:10|614.84|607.04|614.84|607.04|614.87|607.07|614.82|607.02|7
1656776960000|2022-07-02 15:49:20|614.87|607.07|615.76|607.96|615.76|607.96|614.84|607.04|21
1656776970000|2022-07-02 15:49:30|615.77|607.97|615.42|607.62|615.9|608.1|615.42|607.62|28
1656776980000|2022-07-02 15:49:40|615.41|607.61|615.28|607.48|615.41|607.61|615.25|607.45|21
1656776990000|2022-07-02 15:49:50|615.32|607.52|615.19|607.39|615.32|607.52|615.16|607.36|9
1656777000000|2022-07-02 15:50:00|615.2|607.4|615.17|607.37|615.2|607.4|615.17|607.37|12
1656777010000|2022-07-02 15:50:10|615.16|607.36|615.19|607.39|615.19|607.39|615.15|607.35|10
1656777020000|2022-07-02 15:50:20|615.15|607.35|615.22|607.42|615.25|607.45|615.15|607.35|19
1656777030000|2022-07-02 15:50:30|615.21|607.41|615.22|607.42|615.22|607.42|615.19|607.39|17
1656777040000|2022-07-02 15:50:40|615.21|607.41|615.23|607.43|615.25|607.45|615.21|607.41|9
1656777050000|2022-07-02 15:50:50|615.24|607.44|616.02|608.22|616.02|608.22|615.23|607.43|22
1656777060000|2022-07-02 15:51:00|615.9|608.1|615.95|608.15|615.98|608.18|615.83|608.03|21
1656777070000|2022-07-02 15:51:10|615.94|608.14|615.7|607.9|615.94|608.14|615.29|607.49|23
1656777080000|2022-07-02 15:51:20|615.74|607.94|615.68|607.88|615.77|607.97|615.64|607.84|22
1656777090000|2022-07-02 15:51:30|615.67|607.87|615.71|607.91|615.73|607.93|615.64|607.84|19
1656777100000|2022-07-02 15:51:40|615.73|607.93|615.73|607.93|615.75|607.95|615.69|607.89|17
1656777110000|2022-07-02 15:51:50|615.72|607.92|615.68|607.88|615.72|607.92|615.67|607.87|12
1656777120000|2022-07-02 15:52:00|615.69|607.89|615.66|607.86|615.69|607.89|615.66|607.86|9
1656777130000|2022-07-02 15:52:10|615.64|607.84|615.29|607.49|615.64|607.84|615.26|607.46|14
1656777140000|2022-07-02 15:52:20|615.3|607.5|615.22|607.42|615.31|607.51|615.17|607.37|17
1656777150000|2022-07-02 15:52:30|615.2|607.4|615.24|607.44|615.24|607.44|615.18|607.38|7
1656777160000|2022-07-02 15:52:40|615.23|607.43|615.19|607.39|615.23|607.43|615.15|607.35|6
1656777170000|2022-07-02 15:52:50|615.23|607.43|615.18|607.38|615.23|607.43|615.17|607.37|5
1656777180000|2022-07-02 15:53:00|615.22|607.42|615.19|607.39|615.23|607.43|615.17|607.37|8
1656777190000|2022-07-02 15:53:10|615.18|607.38|615.06|607.26|615.18|607.38|614.23|606.43|29
1656777200000|2022-07-02 15:53:20|615.11|607.31|616.97|609.17|616.97|609.17|615.11|607.31|39
1656777210000|2022-07-02 15:53:30|616.89|609.09|616.19|608.39|616.89|609.09|616.17|608.37|18
1656777220000|2022-07-02 15:53:40|616.18|608.38|616.65|608.85|616.91|609.11|616.11|608.31|18
1656777230000|2022-07-02 15:53:50|616.67|608.87|615.99|608.19|616.67|608.87|615.99|608.19|21
1656777240000|2022-07-02 15:54:00|616|608.2|615.84|608.04|616.08|608.28|615.84|608.04|27
1656777250000|2022-07-02 15:54:10|615.83|608.03|615.9|608.1|615.93|608.13|615.42|607.62|24
1656777260000|2022-07-02 15:54:20|615.91|608.11|616.2|608.4|616.37|608.57|615.9|608.1|30
1656777270000|2022-07-02 15:54:30|616.21|608.41|616.2|608.4|616.25|608.45|616.14|608.34|17
1656777280000|2022-07-02 15:54:40|616.22|608.42|616.2|608.4|616.25|608.45|616.14|608.34|16
1656777290000|2022-07-02 15:54:50|616.18|608.38|616.13|608.33|616.2|608.4|616.12|608.32|15
1656777300000|2022-07-02 15:55:00|615.91|608.11|615.41|607.61|615.91|608.11|615.41|607.61|23
1656777310000|2022-07-02 15:55:10|615.43|607.63|615.61|607.81|615.61|607.81|615.41|607.61|15
1656777320000|2022-07-02 15:55:20|615.6|607.8|615.42|607.62|615.7|607.9|615.42|607.62|21
1656777330000|2022-07-02 15:55:30|615.43|607.63|615.41|607.61|615.44|607.64|615.4|607.6|9
1656777340000|2022-07-02 15:55:40|615.42|607.62|615.42|607.62|615.46|607.66|615.42|607.62|20
1656777350000|2022-07-02 15:55:50|615.43|607.63|616.04|608.24|616.04|608.24|615.43|607.63|20
1656777360000|2022-07-02 15:56:00|616.05|608.25|615.96|608.16|616.22|608.42|615.96|608.16|31
1656777370000|2022-07-02 15:56:10|615.95|608.15|615.77|607.97|615.95|608.15|615.77|607.97|19
1656777380000|2022-07-02 15:56:20|615.76|607.96|615.32|607.52|615.76|607.96|615.32|607.52|15
1656777390000|2022-07-02 15:56:30|615.33|607.53|615.36|607.56|615.36|607.56|615.32|607.52|8
1656777400000|2022-07-02 15:56:40|615.35|607.55|615.37|607.57|615.38|607.58|615.35|607.55|4
1656777410000|2022-07-02 15:56:50|615.39|607.59|615.44|607.64|615.81|608.01|615.39|607.59|19
1656777420000|2022-07-02 15:57:00|615.45|607.65|615.44|607.64|615.46|607.66|615.44|607.64|13
1656777430000|2022-07-02 15:57:10|615.45|607.65|615.74|607.94|615.78|607.98|615.43|607.63|11
1656777440000|2022-07-02 15:57:20|615.75|607.95|615.74|607.94|615.76|607.96|615.72|607.92|12
1656777450000|2022-07-02 15:57:30|615.73|607.93|615.77|607.97|615.79|607.99|615.73|607.93|17
1656777460000|2022-07-02 15:57:40|615.79|607.99|615.48|607.68|615.79|607.99|615.47|607.67|14
1656777470000|2022-07-02 15:57:50|615.49|607.69|615.48|607.68|615.52|607.72|615.48|607.68|12
1656777480000|2022-07-02 15:58:00|615.47|607.67|615.15|607.35|615.51|607.71|615.15|607.35|23
1656777490000|2022-07-02 15:58:10|615.14|607.34|615.25|607.45|615.27|607.47|615.06|607.26|22
1656777500000|2022-07-02 15:58:20|615.24|607.44|615.26|607.46|615.27|607.47|615.24|607.44|11
1656777510000|2022-07-02 15:58:30|615.24|607.44|615.26|607.46|615.31|607.51|615.06|607.26|12
1656777520000|2022-07-02 15:58:40|615.27|607.47|615.09|607.29|615.31|607.51|615.08|607.28|17
1656777530000|2022-07-02 15:58:50|615.1|607.3|615.23|607.43|615.36|607.56|615.09|607.29|16
1656777540000|2022-07-02 15:59:00|615.24|607.44|615.27|607.47|615.29|607.49|615.23|607.43|16
1656777550000|2022-07-02 15:59:10|615.28|607.48|615.04|607.24|615.31|607.51|615.02|607.22|14
1656777560000|2022-07-02 15:59:20|615|607.2|615.07|607.27|615.1|607.3|615|607.2|15
1656777570000|2022-07-02 15:59:30|615.05|607.25|615.14|607.34|615.15|607.35|615.04|607.24|17
1656777580000|2022-07-02 15:59:40|615.07|607.27|615.18|607.38|615.27|607.47|615.07|607.27|10
1656777590000|2022-07-02 15:59:50|615.19|607.39|615.24|607.44|615.24|607.44|615.19|607.39|6
1656777600000|2022-07-02 16:00:00|615.25|607.45|615.26|607.46|615.26|607.46|615.24|607.44|6
1656777610000|2022-07-02 16:00:10|615.27|607.47|615.28|607.48|615.29|607.49|615.2|607.4|18
1656777620000|2022-07-02 16:00:20|615.23|607.43|615.22|607.42|615.89|608.09|615.18|607.38|31
1656777630000|2022-07-02 16:00:30|615.23|607.43|614.99|607.19|615.27|607.47|614.93|607.13|17
1656777640000|2022-07-02 16:00:40|615.08|607.28|615.18|607.38|615.18|607.38|615.07|607.27|9
1656777650000|2022-07-02 16:00:50|615.19|607.39|615.68|607.88|615.68|607.88|615.18|607.38|15
1656777660000|2022-07-02 16:01:00|615.7|607.9|615.44|607.64|615.73|607.93|615.44|607.64|19
1656777670000|2022-07-02 16:01:10|615.45|607.65|615.33|607.53|615.45|607.65|615.29|607.49|12
1656777680000|2022-07-02 16:01:20|615.32|607.52|615.34|607.54|615.35|607.55|615.32|607.52|8
1656777690000|2022-07-02 16:01:30|615.33|607.53|615.26|607.46|615.35|607.55|615.24|607.44|19
1656777700000|2022-07-02 16:01:40|615.32|607.52|615.24|607.44|615.33|607.53|615.24|607.44|16
1656777710000|2022-07-02 16:01:50|615.25|607.45|615.38|607.58|615.38|607.58|615.17|607.37|16
1656777720000|2022-07-02 16:02:00|615.34|607.54|615.32|607.52|615.34|607.54|615.3|607.5|7
1656777740000|2022-07-02 16:02:20|615.41|607.61|615.35|607.55|615.42|607.62|615.28|607.48|12
1656777750000|2022-07-02 16:02:30|615.38|607.58|615.24|607.44|615.38|607.58|615.22|607.42|9
1656777760000|2022-07-02 16:02:40|615.25|607.45|615.29|607.49|615.29|607.49|615.25|607.45|13
1656777770000|2022-07-02 16:02:50|615.3|607.5|615.22|607.42|615.32|607.52|615.22|607.42|8
1656777780000|2022-07-02 16:03:00|615.23|607.43|615.85|608.05|616.02|608.22|615.23|607.43|26
1656777790000|2022-07-02 16:03:10|615.84|608.04|615.39|607.59|615.93|608.13|615.37|607.57|23
1656777800000|2022-07-02 16:03:20|615.38|607.58|615.37|607.57|615.4|607.6|615.37|607.57|4
1656777810000|2022-07-02 16:03:30|615.36|607.56|615.36|607.56|615.36|607.56|615.36|607.56|1
1656777820000|2022-07-02 16:03:40|615.37|607.57|615.35|607.55|615.41|607.61|615.35|607.55|9
1656777830000|2022-07-02 16:03:50|615.37|607.57|615.83|608.03|615.86|608.06|615.35|607.55|19
1656777840000|2022-07-02 16:04:00|615.79|607.99|615.94|608.14|615.94|608.14|615.79|607.99|6
1656777850000|2022-07-02 16:04:10|615.95|608.15|616|608.2|616.06|608.26|615.95|608.15|16
1656777860000|2022-07-02 16:04:20|616.02|608.22|616.02|608.22|616.13|608.33|615.99|608.19|25
1656777870000|2022-07-02 16:04:30|616.01|608.21|616|608.2|616.09|608.29|616|608.2|18
1656777880000|2022-07-02 16:04:40|615.98|608.18|615.97|608.17|616.21|608.41|615.93|608.13|20
1656777890000|2022-07-02 16:04:50|615.95|608.15|615.94|608.14|616.07|608.27|615.94|608.14|19
1656777900000|2022-07-02 16:05:00|615.96|608.16|616.25|608.45|616.3|608.5|615.95|608.15|20
1656777910000|2022-07-02 16:05:10|616.27|608.47|616.19|608.39|616.27|608.47|616.12|608.32|22
1656777920000|2022-07-02 16:05:20|616.24|608.44|616.18|608.38|616.24|608.44|616.11|608.31|13
1656777930000|2022-07-02 16:05:30|616.16|608.36|616.19|608.39|616.23|608.43|616.16|608.36|8
1656777940000|2022-07-02 16:05:40|616.2|608.4|616.21|608.41|616.21|608.41|616.19|608.39|8
1656777950000|2022-07-02 16:05:50|616.19|608.39|616.21|608.41|616.23|608.43|616.18|608.38|14
1656777960000|2022-07-02 16:06:00|616.23|608.43|616.25|608.45|616.26|608.46|616.21|608.41|9
1656777970000|2022-07-02 16:06:10|616.26|608.46|616.26|608.46|616.26|608.46|616.24|608.44|5
1656777980000|2022-07-02 16:06:20|616.25|608.45|616.26|608.46|616.27|608.47|616.25|608.45|4
1656777990000|2022-07-02 16:06:30|616.22|608.42|616.34|608.54|616.34|608.54|616.22|608.42|14
1656778000000|2022-07-02 16:06:40|616.33|608.53|616.34|608.54|616.34|608.54|616.32|608.52|5
1656778010000|2022-07-02 16:06:50|616.35|608.55|616.32|608.52|616.35|608.55|616.32|608.52|5
1656778020000|2022-07-02 16:07:00|616.34|608.54|616.64|608.84|616.65|608.85|616.32|608.52|14
1656778030000|2022-07-02 16:07:10|616.66|608.86|616.73|608.93|616.73|608.93|616.62|608.82|22
1656778040000|2022-07-02 16:07:20|616.75|608.95|616.44|608.64|616.75|608.95|616.42|608.62|16
1656778050000|2022-07-02 16:07:30|616.45|608.65|616.56|608.76|616.57|608.77|616.45|608.65|14
1656778060000|2022-07-02 16:07:40|616.55|608.75|616.56|608.76|616.56|608.76|616.55|608.75|2
1656778080000|2022-07-02 16:08:00|616.55|608.75|616.41|608.61|616.89|609.09|616.4|608.6|22
1656778090000|2022-07-02 16:08:10|616.4|608.6|616.35|608.55|616.46|608.66|616.27|608.47|19
1656778100000|2022-07-02 16:08:20|616.38|608.58|616.34|608.54|616.44|608.64|616.33|608.53|15
1656778110000|2022-07-02 16:08:30|616.35|608.55|616.44|608.64|616.53|608.73|616.33|608.53|20
1656778120000|2022-07-02 16:08:40|616.38|608.58|616.52|608.72|616.53|608.73|616.36|608.56|19
1656778130000|2022-07-02 16:08:50|616.51|608.71|616.79|608.99|616.8|609|616.42|608.62|18
1656778140000|2022-07-02 16:09:00|616.8|609|616.82|609.02|616.89|609.09|616.8|609|12
1656778150000|2022-07-02 16:09:10|616.84|609.04|616.84|609.04|616.9|609.1|616.74|608.94|26
1656778160000|2022-07-02 16:09:20|616.82|609.02|616.58|608.78|616.82|609.02|616.29|608.49|25
1656778170000|2022-07-02 16:09:30|616.73|608.93|616.75|608.95|616.84|609.04|616.7|608.9|19
1656778180000|2022-07-02 16:09:40|616.76|608.96|616.55|608.75|616.83|609.03|616.51|608.71|18
1656778190000|2022-07-02 16:09:50|616.54|608.74|616.27|608.47|616.59|608.79|616.13|608.33|16
1656778200000|2022-07-02 16:10:00|616.24|608.44|616.23|608.43|616.31|608.51|616.19|608.39|19
1656778210000|2022-07-02 16:10:10|616.34|608.54|616.8|609|616.83|609.03|616.22|608.42|25
1656778220000|2022-07-02 16:10:20|616.79|608.99|616.71|608.91|616.79|608.99|616.62|608.82|23
1656778230000|2022-07-02 16:10:30|616.72|608.92|616.84|609.04|616.84|609.04|616.6|608.8|20
1656778240000|2022-07-02 16:10:40|616.98|609.18|616.88|609.08|617.01|609.21|616.84|609.04|20
1656778250000|2022-07-02 16:10:50|616.89|609.09|616.5|608.7|616.89|609.09|616.4|608.6|16
1656778260000|2022-07-02 16:11:00|616.7|608.9|617.6|609.8|617.6|609.8|616.7|608.9|25
1656778270000|2022-07-02 16:11:10|617.61|609.81|617.86|610.06|617.87|610.07|617.4|609.6|28
1656778280000|2022-07-02 16:11:20|617.87|610.07|617.77|609.97|617.91|610.11|617.66|609.86|24
1656778290000|2022-07-02 16:11:30|617.81|610.01|617.8|610|617.86|610.06|617.67|609.87|22
1656778300000|2022-07-02 16:11:40|617.82|610.02|617.86|610.06|617.87|610.07|617.7|609.9|22
1656778310000|2022-07-02 16:11:50|617.87|610.07|617.94|610.14|617.94|610.14|617.78|609.98|15
1656778320000|2022-07-02 16:12:00|617.95|610.15|617.81|610.01|618|610.2|617.73|609.93|27
1656778330000|2022-07-02 16:12:10|617.82|610.02|617.84|610.04|617.93|610.13|617.76|609.96|27
1656778340000|2022-07-02 16:12:20|617.68|609.88|617.26|609.46|617.68|609.88|617.15|609.35|23
1656778350000|2022-07-02 16:12:30|617.27|609.47|617.23|609.43|617.33|609.53|617.15|609.35|21
1656778360000|2022-07-02 16:12:40|617.22|609.42|617.29|609.49|617.31|609.51|617.13|609.33|17
1656778370000|2022-07-02 16:12:50|617.28|609.48|617.35|609.55|617.38|609.58|617.14|609.34|20
1656778380000|2022-07-02 16:13:00|617.29|609.49|617.29|609.49|617.43|609.63|617.25|609.45|27
1656778390000|2022-07-02 16:13:10|617.28|609.48|615.91|608.11|617.28|609.48|615.77|607.97|34
1656778400000|2022-07-02 16:13:20|615.87|608.07|615.85|608.05|615.92|608.12|615.77|607.97|28
1656778410000|2022-07-02 16:13:30|615.83|608.03|615.84|608.04|615.88|608.08|615.77|607.97|32
1656778420000|2022-07-02 16:13:40|615.86|608.06|615.87|608.07|615.92|608.12|615.82|608.02|24
1656778430000|2022-07-02 16:13:50|615.84|608.04|615.26|607.46|615.87|608.07|615.25|607.45|30
1656778440000|2022-07-02 16:14:00|615.25|607.45|615.28|607.48|615.32|607.52|615.08|607.28|23
1656778450000|2022-07-02 16:14:10|615.27|607.47|615.14|607.34|615.28|607.48|615.04|607.24|22
1656778460000|2022-07-02 16:14:20|615.15|607.35|615.16|607.36|615.27|607.47|615.06|607.26|26
1656778470000|2022-07-02 16:14:30|615.15|607.35|615.12|607.32|615.28|607.48|615.1|607.3|23
1656778480000|2022-07-02 16:14:40|615.17|607.37|615.1|607.3|615.19|607.39|615.02|607.22|23
1656778490000|2022-07-02 16:14:50|615.11|607.31|614.88|607.08|615.14|607.34|614.87|607.07|26
1656778500000|2022-07-02 16:15:00|614.87|607.07|614.24|606.44|614.87|607.07|613.99|606.19|35
1656778510000|2022-07-02 16:15:10|614.28|606.48|614.67|606.87|614.76|606.96|614.24|606.44|33
1656778520000|2022-07-02 16:15:20|614.65|606.85|614.7|606.9|614.71|606.91|614.54|606.74|24
1656778530000|2022-07-02 16:15:30|614.74|606.94|614.7|606.9|614.78|606.98|614.67|606.87|27
1656778540000|2022-07-02 16:15:40|614.73|606.93|614.97|607.17|615.02|607.22|614.7|606.9|21
1656778550000|2022-07-02 16:15:50|614.93|607.13|614.78|606.98|614.93|607.13|614.69|606.89|25
1656778560000|2022-07-02 16:16:00|614.83|607.03|614.87|607.07|614.87|607.07|614.74|606.94|20
1656778570000|2022-07-02 16:16:10|614.84|607.04|614.74|606.94|614.88|607.08|614.67|606.87|14
1656778580000|2022-07-02 16:16:20|614.72|606.92|614.73|606.93|614.78|606.98|614.69|606.89|23
1656778590000|2022-07-02 16:16:30|614.72|606.92|614.8|607|614.91|607.11|614.69|606.89|22
1656778600000|2022-07-02 16:16:40|614.79|606.99|614.82|607.02|614.88|607.08|614.79|606.99|9
1656778610000|2022-07-02 16:16:50|614.83|607.03|614.34|606.54|614.91|607.11|614.32|606.52|17
1656778620000|2022-07-02 16:17:00|614.38|606.58|614.7|606.9|614.73|606.93|614.38|606.58|23
1656778630000|2022-07-02 16:17:10|614.69|606.89|614.58|606.78|614.78|606.98|614.57|606.77|18
1656778640000|2022-07-02 16:17:20|614.57|606.77|614.57|606.77|614.71|606.91|614.51|606.71|24
1656778650000|2022-07-02 16:17:30|614.54|606.74|614.17|606.37|614.54|606.74|614.12|606.32|19
1656778660000|2022-07-02 16:17:40|614.15|606.35|614.15|606.35|614.23|606.43|614.14|606.34|21
1656778670000|2022-07-02 16:17:50|614.19|606.39|613.71|605.91|614.19|606.39|613.71|605.91|29
1656778680000|2022-07-02 16:18:00|613.72|605.92|613.69|605.89|613.72|605.92|613.31|605.51|31
1656778690000|2022-07-02 16:18:10|613.66|605.86|613.08|605.28|613.66|605.86|612.97|605.17|29
1656778700000|2022-07-02 16:18:20|613.05|605.25|613.03|605.23|613.36|605.56|613.01|605.21|26
1656778710000|2022-07-02 16:18:30|613.04|605.24|613.65|605.85|613.66|605.86|613.04|605.24|23
1656778720000|2022-07-02 16:18:40|613.66|605.86|613.78|605.98|613.88|606.08|613.57|605.77|26
1656778730000|2022-07-02 16:18:50|613.76|605.96|613.79|605.99|613.9|606.1|613.72|605.92|20
1656778740000|2022-07-02 16:19:00|613.83|606.03|613.83|606.03|613.86|606.06|613.76|605.96|20
1656778750000|2022-07-02 16:19:10|613.84|606.04|613.88|606.08|613.88|606.08|613.75|605.95|18
1656778760000|2022-07-02 16:19:20|613.87|606.07|614.65|606.85|614.65|606.85|613.87|606.07|28
1656778770000|2022-07-02 16:19:30|614.67|606.87|615.09|607.29|615.1|607.3|614.67|606.87|24
1656778780000|2022-07-02 16:19:40|615.08|607.28|615.07|607.27|615.11|607.31|615.03|607.23|20
1656778790000|2022-07-02 16:19:50|615.08|607.28|615.12|607.32|615.13|607.33|615.03|607.23|21
1656778800000|2022-07-02 16:20:00|615.11|607.31|615.64|607.84|615.69|607.89|615.1|607.3|23
1656778810000|2022-07-02 16:20:10|615.65|607.85|615|607.2|615.65|607.85|615|607.2|24
1656778820000|2022-07-02 16:20:20|614.99|607.19|615.04|607.24|615.09|607.29|614.98|607.18|20
1656778830000|2022-07-02 16:20:30|615.06|607.26|615.33|607.53|615.37|607.57|615.05|607.25|26
1656778840000|2022-07-02 16:20:40|615.32|607.52|615.72|607.92|615.72|607.92|615.32|607.52|26
1656778850000|2022-07-02 16:20:50|615.69|607.89|615.19|607.39|615.69|607.89|615.15|607.35|19
1656778860000|2022-07-02 16:21:00|615.18|607.38|614.12|606.32|615.23|607.43|614.12|606.32|27
1656778870000|2022-07-02 16:21:10|614.18|606.38|614.23|606.43|614.29|606.49|614.03|606.23|23
1656778880000|2022-07-02 16:21:20|614.22|606.42|614.17|606.37|614.34|606.54|614.15|606.35|17
1656778890000|2022-07-02 16:21:30|614.14|606.34|614.28|606.48|614.66|606.86|614.14|606.34|23
1656778900000|2022-07-02 16:21:40|614.3|606.5|614.26|606.46|614.36|606.56|614.21|606.41|21
1656778910000|2022-07-02 16:21:50|614.27|606.47|614.23|606.43|614.31|606.51|614.18|606.38|19
1656778920000|2022-07-02 16:22:00|614.22|606.42|614.4|606.6|614.4|606.6|614.2|606.4|18
1656778930000|2022-07-02 16:22:10|614.39|606.59|614.85|607.05|614.89|607.09|614.39|606.59|27
1656778940000|2022-07-02 16:22:20|614.86|607.06|614.96|607.16|614.99|607.19|614.78|606.98|23
1656778950000|2022-07-02 16:22:30|614.95|607.15|614.99|607.19|615.02|607.22|614.93|607.13|19
1656778960000|2022-07-02 16:22:40|614.98|607.18|614.72|606.92|615.07|607.27|614.71|606.91|22
1656778970000|2022-07-02 16:22:50|614.67|606.87|614.66|606.86|614.73|606.93|614.65|606.85|15
1656778980000|2022-07-02 16:23:00|614.71|606.91|614.89|607.09|614.9|607.1|614.71|606.91|19
1656778990000|2022-07-02 16:23:10|614.88|607.08|614.89|607.09|614.93|607.13|614.84|607.04|14
1656779000000|2022-07-02 16:23:20|614.86|607.06|614.83|607.03|614.91|607.11|614.81|607.01|17
1656779010000|2022-07-02 16:23:30|614.84|607.04|614.99|607.19|615|607.2|614.84|607.04|17
1656779020000|2022-07-02 16:23:40|614.96|607.16|614.98|607.18|615.04|607.24|614.96|607.16|19
1656779030000|2022-07-02 16:23:50|614.97|607.17|615.03|607.23|615.03|607.23|614.96|607.16|18
1656779040000|2022-07-02 16:24:00|615|607.2|615.8|608|615.86|608.06|615|607.2|26
1656779050000|2022-07-02 16:24:10|615.79|607.99|615.88|608.08|616|608.2|615.79|607.99|23
1656779060000|2022-07-02 16:24:20|615.89|608.09|615.75|607.95|615.93|608.13|615.75|607.95|19
1656779070000|2022-07-02 16:24:30|615.76|607.96|615.54|607.74|615.79|607.99|615.24|607.44|23
1656779080000|2022-07-02 16:24:40|615.55|607.75|615.68|607.88|615.68|607.88|615.55|607.75|21
1656779090000|2022-07-02 16:24:50|615.66|607.86|615.35|607.55|615.66|607.86|615.34|607.54|12
1656779100000|2022-07-02 16:25:00|615.34|607.54|615.33|607.53|615.38|607.58|615.32|607.52|10
1656779110000|2022-07-02 16:25:10|615.34|607.54|615.93|608.13|615.93|608.13|615.32|607.52|24
1656779120000|2022-07-02 16:25:20|615.94|608.14|616.07|608.27|616.07|608.27|615.87|608.07|26
1656779130000|2022-07-02 16:25:30|616.06|608.26|615.83|608.03|616.06|608.26|615.73|607.93|20
1656779140000|2022-07-02 16:25:40|615.87|608.07|615.97|608.17|616|608.2|615.74|607.94|14
1656779150000|2022-07-02 16:25:50|615.96|608.16|616.12|608.32|616.12|608.32|615.96|608.16|17
1656779160000|2022-07-02 16:26:00|616.05|608.25|616.04|608.24|616.35|608.55|615.99|608.19|25
1656779170000|2022-07-02 16:26:10|616.05|608.25|616.09|608.29|616.12|608.32|616.03|608.23|23
1656779180000|2022-07-02 16:26:20|616.1|608.3|616.21|608.41|616.24|608.44|616.04|608.24|23
1656779190000|2022-07-02 16:26:30|616.26|608.46|615.95|608.15|616.31|608.51|615.93|608.13|24
1656779200000|2022-07-02 16:26:40|615.94|608.14|616.1|608.3|616.1|608.3|615.9|608.1|21
1656779210000|2022-07-02 16:26:50|616.12|608.32|616.06|608.26|616.14|608.34|616.06|608.26|17
1656779220000|2022-07-02 16:27:00|616.08|608.28|616.06|608.26|616.15|608.35|616.05|608.25|20
1656779230000|2022-07-02 16:27:10|616.11|608.31|616.06|608.26|616.25|608.45|616.04|608.24|29
1656779240000|2022-07-02 16:27:20|616.07|608.27|616.33|608.53|616.37|608.57|616.05|608.25|24
1656779250000|2022-07-02 16:27:30|616.32|608.52|616.6|608.8|616.6|608.8|616.17|608.37|23
1656779260000|2022-07-02 16:27:40|616.73|608.93|616.95|609.15|617.12|609.32|616.69|608.89|30
1656779270000|2022-07-02 16:27:50|616.97|609.17|617.85|610.05|617.85|610.05|616.91|609.11|28
1656779280000|2022-07-02 16:28:00|617.87|610.07|617.99|610.19|617.99|610.19|617.27|609.47|32
1656779290000|2022-07-02 16:28:10|617.94|610.14|617.87|610.07|618.08|610.28|617.75|609.95|28
1656779300000|2022-07-02 16:28:20|617.89|610.09|618.01|610.21|618.04|610.24|617.83|610.03|16
1656779310000|2022-07-02 16:28:30|617.97|610.17|618.16|610.36|618.17|610.37|617.95|610.15|25
1656779320000|2022-07-02 16:28:40|618.15|610.35|618.47|610.67|618.53|610.73|618.05|610.25|26
1656779330000|2022-07-02 16:28:50|618.53|610.73|618.53|610.73|618.6|610.8|618.48|610.68|21
1656779340000|2022-07-02 16:29:00|618.57|610.77|618.62|610.82|618.69|610.89|618.44|610.64|24
1656779350000|2022-07-02 16:29:10|618.59|610.79|618.85|611.05|618.85|611.05|618.57|610.77|27
1656779360000|2022-07-02 16:29:20|618.84|611.04|619|611.2|619.05|611.25|618.84|611.04|27
1656779370000|2022-07-02 16:29:30|619.04|611.24|619.16|611.36|619.46|611.66|618.97|611.17|33
1656779380000|2022-07-02 16:29:40|619.12|611.32|619.61|611.81|619.73|611.93|619.12|611.32|32
1656779390000|2022-07-02 16:29:50|619.74|611.94|619.65|611.85|620.03|612.23|619.58|611.78|28
1656779400000|2022-07-02 16:30:00|619.66|611.86|619.93|612.13|620.04|612.24|619.65|611.85|31
1656779410000|2022-07-02 16:30:10|619.96|612.16|619.93|612.13|620.06|612.26|619.69|611.89|27
1656779420000|2022-07-02 16:30:20|619.92|612.12|620.42|612.62|620.42|612.62|619.85|612.05|28
1656779430000|2022-07-02 16:30:30|620.39|612.59|620.52|612.72|620.62|612.82|620.35|612.55|34
1656779440000|2022-07-02 16:30:40|620.55|612.75|620.61|612.81|620.73|612.93|620.53|612.73|21
1656779450000|2022-07-02 16:30:50|620.63|612.83|620.68|612.88|620.68|612.88|620.38|612.58|24
1656779460000|2022-07-02 16:31:00|620.66|612.86|620.89|613.09|620.91|613.11|620.65|612.85|19
1656779470000|2022-07-02 16:31:10|620.9|613.1|620.71|612.91|620.91|613.11|620.71|612.91|21
1656779480000|2022-07-02 16:31:20|620.69|612.89|620.67|612.87|620.69|612.89|620.62|612.82|11
1656779490000|2022-07-02 16:31:30|620.65|612.85|620.68|612.88|620.75|612.95|620.65|612.85|14
1656779500000|2022-07-02 16:31:40|620.69|612.89|620.63|612.83|620.73|612.93|620.63|612.83|14
1656779510000|2022-07-02 16:31:50|620.62|612.82|620.32|612.52|620.62|612.82|620.28|612.48|12
1656779520000|2022-07-02 16:32:00|620.31|612.51|620.52|612.72|620.57|612.77|620.3|612.5|25
1656779530000|2022-07-02 16:32:10|620.49|612.69|620.52|612.72|620.54|612.74|620.47|612.67|22
1656779540000|2022-07-02 16:32:20|620.51|612.71|619.99|612.19|620.51|612.71|619.99|612.19|26
1656779550000|2022-07-02 16:32:30|619.98|612.18|619.74|611.94|619.98|612.18|619.3|611.5|32
1656779560000|2022-07-02 16:32:40|619.73|611.93|619.75|611.95|619.76|611.96|619.72|611.92|11
1656779570000|2022-07-02 16:32:50|619.74|611.94|619.35|611.55|619.76|611.96|619.35|611.55|16
1656779580000|2022-07-02 16:33:00|619.38|611.58|619.37|611.57|619.38|611.58|619.22|611.42|22
1656779590000|2022-07-02 16:33:10|619.36|611.56|619.31|611.51|619.36|611.56|619.28|611.48|13
1656779600000|2022-07-02 16:33:20|619.3|611.5|619.37|611.57|619.37|611.57|619.29|611.49|14
1656779610000|2022-07-02 16:33:30|619.38|611.58|619.32|611.52|619.38|611.58|619.32|611.52|8
1656779620000|2022-07-02 16:33:40|619.33|611.53|619.21|611.41|619.33|611.53|619.21|611.41|13
1656779630000|2022-07-02 16:33:50|619.2|611.4|618.46|610.66|619.2|611.4|618.45|610.65|20
1656779640000|2022-07-02 16:34:00|618.45|610.65|618.24|610.44|618.45|610.65|618.24|610.44|13
1656779650000|2022-07-02 16:34:10|618.23|610.43|617.94|610.14|618.23|610.43|617.93|610.13|25
1656779660000|2022-07-02 16:34:20|617.93|610.13|617.85|610.05|617.93|610.13|617.84|610.04|19
1656779670000|2022-07-02 16:34:30|617.84|610.04|617.84|610.04|617.87|610.07|617.8|610|18
1656779680000|2022-07-02 16:34:40|617.86|610.06|617.84|610.04|617.89|610.09|617.67|609.87|22
1656779690000|2022-07-02 16:34:50|617.83|610.03|617.32|609.52|617.87|610.07|617.28|609.48|26
1656779700000|2022-07-02 16:35:00|617.33|609.53|617.72|609.92|617.72|609.92|617.33|609.53|23
1656779710000|2022-07-02 16:35:10|617.73|609.93|619.14|611.34|619.14|611.34|617.59|609.79|31
1656779720000|2022-07-02 16:35:20|619.09|611.29|619.14|611.34|619.35|611.55|619.09|611.29|18
1656779730000|2022-07-02 16:35:30|619.13|611.33|619.19|611.39|619.3|611.5|619.12|611.32|30
1656779740000|2022-07-02 16:35:40|619.28|611.48|619.14|611.34|619.38|611.58|619.08|611.28|24
1656779750000|2022-07-02 16:35:50|619.2|611.4|619.29|611.49|619.34|611.54|619.06|611.26|21
1656779760000|2022-07-02 16:36:00|619.3|611.5|619.23|611.43|619.33|611.53|619.15|611.35|17
1656779770000|2022-07-02 16:36:10|619.24|611.44|618.94|611.14|619.34|611.54|618.93|611.13|23
1656779780000|2022-07-02 16:36:20|618.98|611.18|618.95|611.15|619.16|611.36|618.91|611.11|26
1656779790000|2022-07-02 16:36:30|618.94|611.14|618.72|610.92|618.95|611.15|618.72|610.92|15
1656779800000|2022-07-02 16:36:40|618.74|610.94|618.79|610.99|618.81|611.01|618.69|610.89|19
1656779810000|2022-07-02 16:36:50|618.8|611|618.87|611.07|618.94|611.14|618.8|611|15
1656779820000|2022-07-02 16:37:00|618.86|611.06|618.89|611.09|618.9|611.1|618.85|611.05|5
1656779830000|2022-07-02 16:37:10|618.9|611.1|618.76|610.96|618.9|611.1|618.76|610.96|5
1656779840000|2022-07-02 16:37:20|618.77|610.97|618.76|610.96|618.78|610.98|618.71|610.91|17
1656779850000|2022-07-02 16:37:30|618.77|610.97|618.81|611.01|618.83|611.03|618.68|610.88|18
1656779860000|2022-07-02 16:37:40|618.82|611.02|618.79|610.99|618.82|611.02|618.73|610.93|18
1656779870000|2022-07-02 16:37:50|618.78|610.98|618.75|610.95|618.78|610.98|618.74|610.94|13
1656779880000|2022-07-02 16:38:00|618.74|610.94|619.14|611.34|619.18|611.38|618.73|610.93|24
1656779890000|2022-07-02 16:38:10|619.12|611.32|618.93|611.13|619.16|611.36|618.92|611.12|26
1656779900000|2022-07-02 16:38:20|618.92|611.12|618.92|611.12|618.95|611.15|618.88|611.08|8
1656779910000|2022-07-02 16:38:30|618.91|611.11|618.94|611.14|619|611.2|618.91|611.11|11
1656779920000|2022-07-02 16:38:40|618.93|611.13|618.99|611.19|619.01|611.21|618.91|611.11|11
1656779930000|2022-07-02 16:38:50|618.98|611.18|619.18|611.38|619.2|611.4|618.91|611.11|13
1656779940000|2022-07-02 16:39:00|619.16|611.36|619.12|611.32|619.17|611.37|619.11|611.31|12
1656779950000|2022-07-02 16:39:10|619.13|611.33|619.15|611.35|619.15|611.35|619.06|611.26|19
1656779960000|2022-07-02 16:39:20|619.14|611.34|619.11|611.31|619.14|611.34|619.1|611.3|11
1656779970000|2022-07-02 16:39:30|619.06|611.26|619.15|611.35|619.16|611.36|619.03|611.23|16
1656779980000|2022-07-02 16:39:40|619.14|611.34|618.91|611.11|619.16|611.36|618.9|611.1|19
1656779990000|2022-07-02 16:39:50|618.92|611.12|619.27|611.47|619.27|611.47|618.91|611.11|17
1656780000000|2022-07-02 16:40:00|619.26|611.46|619.22|611.42|619.26|611.46|619.13|611.33|30
1656780010000|2022-07-02 16:40:10|619.21|611.41|619.19|611.39|619.21|611.41|619.15|611.35|21
1656780020000|2022-07-02 16:40:20|619.2|611.4|619.22|611.42|619.3|611.5|619.19|611.39|18
1656780030000|2022-07-02 16:40:30|619.23|611.43|619.12|611.32|619.3|611.5|619.11|611.31|27
1656780040000|2022-07-02 16:40:40|619.11|611.31|618.79|610.99|619.12|611.32|618.76|610.96|24
1656780050000|2022-07-02 16:40:50|618.78|610.98|618.96|611.16|618.97|611.17|618.78|610.98|19
1656780060000|2022-07-02 16:41:00|618.97|611.17|618.89|611.09|618.97|611.17|618.89|611.09|18
1656780070000|2022-07-02 16:41:10|618.9|611.1|618.84|611.04|618.91|611.11|618.83|611.03|22
1656780080000|2022-07-02 16:41:20|618.83|611.03|618.43|610.63|618.83|611.03|618.32|610.52|16
1656780090000|2022-07-02 16:41:30|618.44|610.64|618.6|610.8|618.78|610.98|618.44|610.64|26
1656780100000|2022-07-02 16:41:40|618.62|610.82|618.57|610.77|618.74|610.94|618.57|610.77|12
1656780110000|2022-07-02 16:41:50|618.62|610.82|618.56|610.76|618.7|610.9|618.56|610.76|10
1656780120000|2022-07-02 16:42:00|618.58|610.78|618.92|611.12|619.03|611.23|618.58|610.78|16
1656780130000|2022-07-02 16:42:10|618.96|611.16|618.91|611.11|618.96|611.16|618.87|611.07|15
1656780140000|2022-07-02 16:42:20|618.9|611.1|618.88|611.08|618.92|611.12|618.87|611.07|17
1656780150000|2022-07-02 16:42:30|618.93|611.13|619.13|611.33|619.21|611.41|618.82|611.02|13
1656780160000|2022-07-02 16:42:40|619.12|611.32|619.38|611.58|619.38|611.58|619.11|611.31|17
1656780170000|2022-07-02 16:42:50|619.42|611.62|619.32|611.52|619.42|611.62|619.25|611.45|14
1656780180000|2022-07-02 16:43:00|619.37|611.57|619.39|611.59|619.46|611.66|619.37|611.57|22
1656780190000|2022-07-02 16:43:10|619.41|611.61|619.24|611.44|619.41|611.61|619.08|611.28|23
1656780200000|2022-07-02 16:43:20|619.28|611.48|619.2|611.4|619.28|611.48|619.2|611.4|8
1656780210000|2022-07-02 16:43:30|619.18|611.38|618.88|611.08|619.19|611.39|618.87|611.07|21
1656780220000|2022-07-02 16:43:40|618.87|611.07|618.84|611.04|618.89|611.09|618.83|611.03|18
1656780230000|2022-07-02 16:43:50|618.83|611.03|618.38|610.58|618.99|611.19|618.36|610.56|22
1656780240000|2022-07-02 16:44:00|618.37|610.57|618.89|611.09|618.89|611.09|618.36|610.56|25
1656780250000|2022-07-02 16:44:10|618.96|611.16|619.07|611.27|619.09|611.29|618.9|611.1|17
1656780260000|2022-07-02 16:44:20|619.06|611.26|618.92|611.12|619.09|611.29|618.91|611.11|19
1656780270000|2022-07-02 16:44:30|618.91|611.11|618.94|611.14|618.94|611.14|618.9|611.1|12
1656780280000|2022-07-02 16:44:40|618.95|611.15|619.18|611.38|619.19|611.39|618.94|611.14|16
1656780290000|2022-07-02 16:44:50|619.02|611.22|619.15|611.35|619.15|611.35|619.02|611.22|16
1656780300000|2022-07-02 16:45:00|619.05|611.25|619.11|611.31|619.39|611.59|619.05|611.25|25
1656780310000|2022-07-02 16:45:10|619.13|611.33|619.19|611.39|619.2|611.4|619.06|611.26|19
1656780320000|2022-07-02 16:45:20|619.16|611.36|619.1|611.3|619.2|611.4|619.09|611.29|14
1656780330000|2022-07-02 16:45:30|619.19|611.39|619.09|611.29|619.19|611.39|619.01|611.21|22
1656780340000|2022-07-02 16:45:40|619.1|611.3|619.14|611.34|619.23|611.43|619.09|611.29|18
1656780350000|2022-07-02 16:45:50|619.15|611.35|619.16|611.36|619.16|611.36|619.13|611.33|9
1656780360000|2022-07-02 16:46:00|619.14|611.34|619.24|611.44|619.29|611.49|619.14|611.34|22
1656780370000|2022-07-02 16:46:10|619.25|611.45|619.07|611.27|619.29|611.49|619.06|611.26|20
1656780380000|2022-07-02 16:46:20|619.09|611.29|619.01|611.21|619.09|611.29|618.91|611.11|19
1656780390000|2022-07-02 16:46:30|619.02|611.22|619.11|611.31|619.11|611.31|618.99|611.19|17
1656780400000|2022-07-02 16:46:40|619.1|611.3|619.06|611.26|619.12|611.32|619.06|611.26|8
1656780410000|2022-07-02 16:46:50|619.11|611.31|619.21|611.41|619.21|611.41|619.11|611.31|7
1656780420000|2022-07-02 16:47:00|619.22|611.42|619.11|611.31|619.22|611.42|619.09|611.29|14
1656780430000|2022-07-02 16:47:10|619.13|611.33|619.12|611.32|619.23|611.43|619.03|611.23|20
1656780440000|2022-07-02 16:47:20|619.1|611.3|619.14|611.34|619.31|611.51|619.1|611.3|15
1656780450000|2022-07-02 16:47:30|619.16|611.36|619.15|611.35|619.18|611.38|619.13|611.33|13
1656780460000|2022-07-02 16:47:40|619.16|611.36|619.18|611.38|619.31|611.51|619.15|611.35|24
1656780470000|2022-07-02 16:47:50|619.47|611.67|620.08|612.28|620.11|612.31|619.47|611.67|29
1656780480000|2022-07-02 16:48:00|620.07|612.27|620.76|612.96|620.76|612.96|620.05|612.25|20
1656780490000|2022-07-02 16:48:10|620.71|612.91|620.88|613.08|620.88|613.08|620.17|612.37|29
1656780500000|2022-07-02 16:48:20|620.94|613.14|620.84|613.04|621.23|613.43|620.74|612.94|33
1656780510000|2022-07-02 16:48:30|620.83|613.03|620.6|612.8|620.87|613.07|620.34|612.54|28
1656780520000|2022-07-02 16:48:40|620.62|612.82|620.9|613.1|621.11|613.31|620.62|612.82|27
1656780530000|2022-07-02 16:48:50|620.96|613.16|621.06|613.26|621.16|613.36|620.95|613.15|25
1656780540000|2022-07-02 16:49:00|621.07|613.27|621.22|613.42|621.26|613.46|621.06|613.26|20
1656780550000|2022-07-02 16:49:10|621.17|613.37|621.25|613.45|621.25|613.45|621.06|613.26|22
1656780560000|2022-07-02 16:49:20|621.23|613.43|620.92|613.12|621.25|613.45|620.88|613.08|25
1656780570000|2022-07-02 16:49:30|620.95|613.15|620.95|613.15|620.95|613.15|620.89|613.09|16
1656780580000|2022-07-02 16:49:40|621|613.2|621.09|613.29|621.17|613.37|621|613.2|21
1656780590000|2022-07-02 16:49:50|621.14|613.34|621.17|613.37|621.3|613.5|621.12|613.32|27
1656780600000|2022-07-02 16:50:00|621.18|613.38|621.29|613.49|621.35|613.55|621.15|613.35|24
1656780610000|2022-07-02 16:50:10|621.24|613.44|621.61|613.81|621.61|613.81|621.24|613.44|22
1656780620000|2022-07-02 16:50:20|621.31|613.51|621.27|613.47|621.31|613.51|621.23|613.43|18
1656780630000|2022-07-02 16:50:30|621.22|613.42|620.82|613.02|621.25|613.45|620.82|613.02|26
1656780640000|2022-07-02 16:50:40|620.97|613.17|620.87|613.07|620.99|613.19|620.86|613.06|16
1656780650000|2022-07-02 16:50:50|620.58|612.78|620.35|612.55|620.58|612.78|620.22|612.42|26
1656780660000|2022-07-02 16:51:00|620.36|612.56|620.27|612.47|620.38|612.58|620.15|612.35|27
1656780670000|2022-07-02 16:51:10|620.25|612.45|620.08|612.28|620.42|612.62|620.06|612.26|24
1656780680000|2022-07-02 16:51:20|620.1|612.3|620.12|612.32|620.15|612.35|619.87|612.07|31
1656780690000|2022-07-02 16:51:30|620.14|612.34|620.43|612.63|620.43|612.63|620.1|612.3|25
1656780700000|2022-07-02 16:51:40|620.29|612.49|620.67|612.87|620.72|612.92|620.29|612.49|30
1656780710000|2022-07-02 16:51:50|620.66|612.86|620.35|612.55|620.7|612.9|620.34|612.54|22
1656780720000|2022-07-02 16:52:00|620.37|612.57|620.67|612.87|620.87|613.07|620.35|612.55|28
1656780730000|2022-07-02 16:52:10|620.68|612.88|620.7|612.9|620.79|612.99|620.65|612.85|14
1656780740000|2022-07-02 16:52:20|620.71|612.91|620.36|612.56|620.82|613.02|620.35|612.55|16
1656780750000|2022-07-02 16:52:30|620.41|612.61|620.34|612.54|620.43|612.63|620.33|612.53|12
1656780760000|2022-07-02 16:52:40|620.33|612.53|620.18|612.38|620.36|612.56|620.18|612.38|11
1656780770000|2022-07-02 16:52:50|620.23|612.43|620.35|612.55|620.44|612.64|620.23|612.43|20
1656780780000|2022-07-02 16:53:00|620.32|612.52|620.32|612.52|620.38|612.58|620.29|612.49|22
1656780790000|2022-07-02 16:53:10|620.31|612.51|620.41|612.61|620.43|612.63|620.28|612.48|20
1656780800000|2022-07-02 16:53:20|620.4|612.6|620.85|613.05|620.85|613.05|620.4|612.6|9
1656780810000|2022-07-02 16:53:30|620.81|613.01|620.37|612.57|620.97|613.17|620.33|612.53|27
1656780820000|2022-07-02 16:53:40|620.35|612.55|620.15|612.35|620.35|612.55|620.07|612.27|21
1656780830000|2022-07-02 16:53:50|620.13|612.33|620.6|612.8|620.6|612.8|620.13|612.33|23
1656780840000|2022-07-02 16:54:00|620.58|612.78|620.35|612.55|620.6|612.8|620.32|612.52|18
1656780850000|2022-07-02 16:54:10|620.37|612.57|620.26|612.46|620.43|612.63|620.26|612.46|24
1656780860000|2022-07-02 16:54:20|620.24|612.44|620.34|612.54|620.34|612.54|620.24|612.44|8
1656780870000|2022-07-02 16:54:30|620.32|612.52|620.34|612.54|620.35|612.55|620.27|612.47|14
1656780880000|2022-07-02 16:54:40|620.33|612.53|620.06|612.26|620.33|612.53|619.87|612.07|20
1656780890000|2022-07-02 16:54:50|620.07|612.27|620.14|612.34|620.21|612.41|620.06|612.26|23
1656780900000|2022-07-02 16:55:00|620.16|612.36|620.22|612.42|620.24|612.44|620.14|612.34|21
1656780910000|2022-07-02 16:55:10|620.2|612.4|620.15|612.35|620.2|612.4|620.15|612.35|11
1656780920000|2022-07-02 16:55:20|620.07|612.27|620.1|612.3|620.13|612.33|620.04|612.24|21
1656780930000|2022-07-02 16:55:30|620.12|612.32|620.06|612.26|620.18|612.38|620.06|612.26|15
1656780940000|2022-07-02 16:55:40|620.07|612.27|620.13|612.33|620.14|612.34|620.06|612.26|10
1656780950000|2022-07-02 16:55:50|620.14|612.34|620.02|612.22|620.22|612.42|620.02|612.22|23
1656780960000|2022-07-02 16:56:00|620.01|612.21|619.98|612.18|620.02|612.22|619.98|612.18|15
1656780970000|2022-07-02 16:56:10|619.99|612.19|620.07|612.27|620.09|612.29|619.98|612.18|18
1656780980000|2022-07-02 16:56:20|620.08|612.28|620.04|612.24|620.08|612.28|620.04|612.24|17
1656780990000|2022-07-02 16:56:30|620.08|612.28|619.9|612.1|620.08|612.28|619.82|612.02|25
1656781000000|2022-07-02 16:56:40|619.92|612.12|619.85|612.05|619.95|612.15|619.84|612.04|22
1656781010000|2022-07-02 16:56:50|619.84|612.04|619.86|612.06|619.86|612.06|619.8|612|17
1656781020000|2022-07-02 16:57:00|619.87|612.07|619.83|612.03|620.02|612.22|619.78|611.98|20
1656781030000|2022-07-02 16:57:10|619.84|612.04|619.95|612.15|620.09|612.29|619.84|612.04|32
1656781040000|2022-07-02 16:57:20|619.94|612.14|620.02|612.22|620.05|612.25|619.93|612.13|19
1656781050000|2022-07-02 16:57:30|620.03|612.23|620.01|612.21|620.03|612.23|619.91|612.11|17
1656781060000|2022-07-02 16:57:40|620.02|612.22|620.09|612.29|620.1|612.3|619.97|612.17|11
1656781070000|2022-07-02 16:57:50|620.08|612.28|620.04|612.24|620.09|612.29|620.01|612.21|13
1656781080000|2022-07-02 16:58:00|620.03|612.23|620.01|612.21|620.03|612.23|620.01|612.21|12
1656781090000|2022-07-02 16:58:10|620|612.2|620.03|612.23|620.03|612.23|619.97|612.17|19
1656781100000|2022-07-02 16:58:20|620.06|612.26|620.1|612.3|620.18|612.38|620.06|612.26|22
1656781110000|2022-07-02 16:58:30|620.09|612.29|619.89|612.09|620.13|612.33|619.89|612.09|21
1656781120000|2022-07-02 16:58:40|619.93|612.13|619.81|612.01|619.94|612.14|619.81|612.01|22
1656781130000|2022-07-02 16:58:50|619.83|612.03|619.92|612.12|619.93|612.13|619.78|611.98|23
1656781140000|2022-07-02 16:59:00|619.91|612.11|620.05|612.25|620.05|612.25|619.89|612.09|19
1656781150000|2022-07-02 16:59:10|620.04|612.24|619.94|612.14|620.08|612.28|619.93|612.13|21
1656781160000|2022-07-02 16:59:20|619.93|612.13|619.91|612.11|619.93|612.13|619.88|612.08|21
1656781170000|2022-07-02 16:59:30|619.92|612.12|619.97|612.17|620.06|612.26|619.9|612.1|19
1656781180000|2022-07-02 16:59:40|619.93|612.13|619.88|612.08|619.96|612.16|619.87|612.07|12
1656781190000|2022-07-02 16:59:50|619.87|612.07|619.89|612.09|619.89|612.09|619.86|612.06|5
1656781200000|2022-07-02 17:00:00|619.88|612.08|620.07|612.27|620.14|612.34|619.86|612.06|17
1656781210000|2022-07-02 17:00:10|620.08|612.28|620.1|612.3|620.12|612.32|620.05|612.25|22
1656781220000|2022-07-02 17:00:20|620.08|612.28|620.16|612.36|620.26|612.46|620.08|612.28|18
1656781230000|2022-07-02 17:00:30|620.17|612.37|620.16|612.36|620.17|612.37|620.14|612.34|16
1656781240000|2022-07-02 17:00:40|620.15|612.35|620.13|612.33|620.18|612.38|620.1|612.3|12
1656781250000|2022-07-02 17:00:50|620.14|612.34|620.11|612.31|620.18|612.38|620.11|612.31|14
1656781260000|2022-07-02 17:01:00|620.1|612.3|619.92|612.12|620.11|612.31|619.92|612.12|23
1656781270000|2022-07-02 17:01:10|619.91|612.11|619.41|611.61|619.93|612.13|619.41|611.61|20
1656781280000|2022-07-02 17:01:20|619.4|611.6|619.27|611.47|619.41|611.61|619.27|611.47|16
1656781290000|2022-07-02 17:01:30|619.28|611.48|619.28|611.48|619.3|611.5|619.28|611.48|3
1656781300000|2022-07-02 17:01:40|619.29|611.49|619.54|611.74|619.54|611.74|619.28|611.48|10
1656781310000|2022-07-02 17:01:50|619.62|611.82|620.22|612.42|620.22|612.42|619.62|611.82|25
1656781320000|2022-07-02 17:02:00|620.2|612.4|620|612.2|620.2|612.4|619.98|612.18|19
1656781330000|2022-07-02 17:02:10|619.99|612.19|619.96|612.16|620.02|612.22|619.96|612.16|18
1656781340000|2022-07-02 17:02:20|619.98|612.18|619.88|612.08|619.98|612.18|619.88|612.08|16
1656781350000|2022-07-02 17:02:30|619.89|612.09|619.91|612.11|619.93|612.13|619.88|612.08|16
1656781360000|2022-07-02 17:02:40|619.92|612.12|619.91|612.11|619.93|612.13|619.91|612.11|12
1656781370000|2022-07-02 17:02:50|619.92|612.12|620.13|612.33|620.14|612.34|619.92|612.12|20
1656781380000|2022-07-02 17:03:00|620.17|612.37|620.24|612.44|620.28|612.48|620.15|612.35|19
1656781390000|2022-07-02 17:03:10|620.23|612.43|620.41|612.61|620.42|612.62|620.22|612.42|20
1656781400000|2022-07-02 17:03:20|620.4|612.6|620.36|612.56|620.4|612.6|620.32|612.52|17
1656781410000|2022-07-02 17:03:30|620.37|612.57|620.32|612.52|620.38|612.58|620.24|612.44|22
1656781420000|2022-07-02 17:03:40|620.31|612.51|620.31|612.51|620.34|612.54|620.29|612.49|17
1656781430000|2022-07-02 17:03:50|620.3|612.5|620.31|612.51|620.35|612.55|620.3|612.5|17
1656781440000|2022-07-02 17:04:00|620.3|612.5|620.18|612.38|620.34|612.54|620.15|612.35|25
1656781450000|2022-07-02 17:04:10|620.27|612.47|620.2|612.4|620.28|612.48|620.18|612.38|15
1656781460000|2022-07-02 17:04:20|620.19|612.39|620.21|612.41|620.27|612.47|620.16|612.36|17
1656781470000|2022-07-02 17:04:30|620.2|612.4|620.27|612.47|620.36|612.56|620.16|612.36|22
1656781480000|2022-07-02 17:04:40|620.35|612.55|620.22|612.42|620.35|612.55|620.21|612.41|20
1656781490000|2022-07-02 17:04:50|620.21|612.41|620.48|612.68|620.5|612.7|620.19|612.39|21
1656781500000|2022-07-02 17:05:00|620.46|612.66|620.32|612.52|620.5|612.7|620.29|612.49|21
1656781510000|2022-07-02 17:05:10|620.34|612.54|620.39|612.59|620.75|612.95|620.24|612.44|24
1656781520000|2022-07-02 17:05:20|620.38|612.58|620.37|612.57|620.73|612.93|620.31|612.51|22
1656781530000|2022-07-02 17:05:30|620.39|612.59|620.34|612.54|620.39|612.59|620.27|612.47|19
1656781540000|2022-07-02 17:05:40|620.35|612.55|620.18|612.38|620.37|612.57|620.12|612.32|27
1656781550000|2022-07-02 17:05:50|620.19|612.39|620.27|612.47|620.29|612.49|620.16|612.36|25
1656781560000|2022-07-02 17:06:00|620.25|612.45|620.19|612.39|620.28|612.48|620.12|612.32|23
1656781570000|2022-07-02 17:06:10|620.18|612.38|620.17|612.37|620.26|612.46|620.12|612.32|22
1656781580000|2022-07-02 17:06:20|620.16|612.36|620.25|612.45|620.26|612.46|620.12|612.32|25
1656781590000|2022-07-02 17:06:30|620.24|612.44|620.27|612.47|620.27|612.47|620.13|612.33|23
1656781600000|2022-07-02 17:06:40|620.26|612.46|620.3|612.5|620.31|612.51|620.13|612.33|21
1656781610000|2022-07-02 17:06:50|620.29|612.49|620.24|612.44|620.31|612.51|620.21|612.41|17
1656781620000|2022-07-02 17:07:00|620.25|612.45|620.17|612.37|620.25|612.45|620.07|612.27|22
1656781630000|2022-07-02 17:07:10|620.16|612.36|620.25|612.45|620.28|612.48|620.12|612.32|21
1656781640000|2022-07-02 17:07:20|620.26|612.46|620.23|612.43|620.31|612.51|620.21|612.41|22
1656781650000|2022-07-02 17:07:30|620.24|612.44|620.24|612.44|620.3|612.5|620.23|612.43|15
1656781660000|2022-07-02 17:07:40|620.23|612.43|620.23|612.43|620.3|612.5|620.2|612.4|21
1656781670000|2022-07-02 17:07:50|620.22|612.42|620.2|612.4|620.3|612.5|620.16|612.36|21
1656781680000|2022-07-02 17:08:00|620.21|612.41|618.45|610.65|620.3|612.5|618.45|610.65|28
1656781690000|2022-07-02 17:08:10|618.38|610.58|618.02|610.22|618.38|610.58|617.76|609.96|23
1656781700000|2022-07-02 17:08:20|618.01|610.21|618.01|610.21|618.11|610.31|617.85|610.05|27
1656781710000|2022-07-02 17:08:30|617.99|610.19|618.01|610.21|618.07|610.27|617.87|610.07|19
1656781720000|2022-07-02 17:08:40|618|610.2|618.04|610.24|618.09|610.29|617.96|610.16|20
1656781730000|2022-07-02 17:08:50|618.02|610.22|617.97|610.17|618.02|610.22|617.86|610.06|25
1656781740000|2022-07-02 17:09:00|617.96|610.16|618.9|611.1|618.9|611.1|617.95|610.15|32
1656781750000|2022-07-02 17:09:10|618.97|611.17|619.78|611.98|619.78|611.98|618.97|611.17|30
1656781760000|2022-07-02 17:09:20|619.77|611.97|619.93|612.13|620.01|612.21|619.77|611.97|21
1656781770000|2022-07-02 17:09:30|619.95|612.15|619.82|612.02|619.98|612.18|619.74|611.94|21
1656781780000|2022-07-02 17:09:40|619.84|612.04|620.02|612.22|620.02|612.22|619.8|612|17
1656781790000|2022-07-02 17:09:50|620.01|612.21|619.37|611.57|620.04|612.24|619.37|611.57|23
1656781800000|2022-07-02 17:10:00|619.38|611.58|619.69|611.89|619.85|612.05|619.38|611.58|23
1656781810000|2022-07-02 17:10:10|619.7|611.9|619.94|612.14|619.94|612.14|619.7|611.9|22
1656781820000|2022-07-02 17:10:20|619.93|612.13|619.8|612|619.95|612.15|619.78|611.98|19
1656781830000|2022-07-02 17:10:30|619.82|612.02|619.54|611.74|619.87|612.07|619.54|611.74|25
1656781840000|2022-07-02 17:10:40|619.4|611.6|619.8|612|619.83|612.03|619.38|611.58|27
1656781850000|2022-07-02 17:10:50|619.79|611.99|619.83|612.03|619.93|612.13|619.76|611.96|20
1656781860000|2022-07-02 17:11:00|619.84|612.04|619.73|611.93|619.9|612.1|619.68|611.88|14
1656781870000|2022-07-02 17:11:10|619.78|611.98|619.86|612.06|620.04|612.24|619.67|611.87|24
1656781880000|2022-07-02 17:11:20|619.95|612.15|619.92|612.12|619.98|612.18|619.9|612.1|15
1656781890000|2022-07-02 17:11:30|619.94|612.14|619.93|612.13|619.99|612.19|619.81|612.01|16
1656781900000|2022-07-02 17:11:40|619.92|612.12|619.9|612.1|619.94|612.14|619.83|612.03|21
1656781910000|2022-07-02 17:11:50|619.91|612.11|620.04|612.24|620.04|612.24|619.87|612.07|17
1656781920000|2022-07-02 17:12:00|620.05|612.25|620.13|612.33|620.14|612.34|619.92|612.12|20
1656781930000|2022-07-02 17:12:10|620.14|612.34|620.02|612.22|620.14|612.34|620.02|612.22|21
1656781940000|2022-07-02 17:12:20|620.09|612.29|620.09|612.29|620.14|612.34|620.08|612.28|13
1656781950000|2022-07-02 17:12:30|620.11|612.31|620.09|612.29|620.12|612.32|620.02|612.22|20
1656781960000|2022-07-02 17:12:40|620.06|612.26|620.05|612.25|620.11|612.31|620.02|612.22|21
1656781970000|2022-07-02 17:12:50|620.06|612.26|620.16|612.36|620.16|612.36|620.05|612.25|21
1656781980000|2022-07-02 17:13:00|620.15|612.35|620.04|612.24|620.16|612.36|620.04|612.24|21
1656781990000|2022-07-02 17:13:10|620.03|612.23|620.19|612.39|620.21|612.41|620.03|612.23|19
1656782000000|2022-07-02 17:13:20|620.2|612.4|620.08|612.28|620.2|612.4|620.08|612.28|14
1656782010000|2022-07-02 17:13:30|620.05|612.25|620.12|612.32|620.15|612.35|620.05|612.25|15
1656782020000|2022-07-02 17:13:40|620.11|612.31|619.89|612.09|620.18|612.38|619.89|612.09|19
1656782030000|2022-07-02 17:13:50|619.88|612.08|619.88|612.08|619.96|612.16|619.85|612.05|23
1656782040000|2022-07-02 17:14:00|619.87|612.07|619.86|612.06|619.94|612.14|619.86|612.06|21
1656782050000|2022-07-02 17:14:10|619.84|612.04|619.92|612.12|620.03|612.23|619.84|612.04|15
1656782060000|2022-07-02 17:14:20|619.78|611.98|619.24|611.44|619.78|611.98|619.2|611.4|22
1656782070000|2022-07-02 17:14:30|619.1|611.3|618.99|611.19|619.1|611.3|618.9|611.1|23
1656782080000|2022-07-02 17:14:40|619|611.2|619.17|611.37|619.22|611.42|618.95|611.15|22
1656782090000|2022-07-02 17:14:50|619.15|611.35|619.18|611.38|619.22|611.42|619.04|611.24|14
1656782100000|2022-07-02 17:15:00|619.19|611.39|619.23|611.43|619.36|611.56|619.13|611.33|23
1656782110000|2022-07-02 17:15:10|619.21|611.41|619.2|611.4|619.25|611.45|619.12|611.32|19
1656782120000|2022-07-02 17:15:20|619.19|611.39|619.24|611.44|619.24|611.44|619.07|611.27|21
1656782130000|2022-07-02 17:15:30|619.25|611.45|619.35|611.55|619.35|611.55|619.13|611.33|16
1656782140000|2022-07-02 17:15:40|619.37|611.57|619.71|611.91|619.73|611.93|619.34|611.54|24
1656782150000|2022-07-02 17:15:50|619.72|611.92|619.43|611.63|619.79|611.99|619.43|611.63|22
1656782160000|2022-07-02 17:16:00|619.44|611.64|619.43|611.63|619.53|611.73|619.34|611.54|17
1656782170000|2022-07-02 17:16:10|619.42|611.62|619.42|611.62|619.42|611.62|619.37|611.57|14
1656782180000|2022-07-02 17:16:20|619.41|611.61|619.18|611.38|619.44|611.64|619.16|611.36|18
1656782190000|2022-07-02 17:16:30|619.17|611.37|619.11|611.31|619.17|611.37|619.06|611.26|11
1656782200000|2022-07-02 17:16:40|619.09|611.29|619.02|611.22|619.09|611.29|618.99|611.19|12
1656782210000|2022-07-02 17:16:50|619.01|611.21|618.98|611.18|619.01|611.21|618.9|611.1|17
1656782220000|2022-07-02 17:17:00|618.97|611.17|619.04|611.24|619.04|611.24|618.92|611.12|15
1656782230000|2022-07-02 17:17:10|619.03|611.23|618.92|611.12|619.06|611.26|618.92|611.12|17
1656782240000|2022-07-02 17:17:20|618.94|611.14|618.87|611.07|618.96|611.16|618.87|611.07|25
1656782250000|2022-07-02 17:17:30|618.84|611.04|618.92|611.12|618.96|611.16|618.84|611.04|21
1656782260000|2022-07-02 17:17:40|618.93|611.13|618.85|611.05|618.93|611.13|618.8|611|20
1656782270000|2022-07-02 17:17:50|618.84|611.04|618.85|611.05|618.92|611.12|618.81|611.01|20
1656782280000|2022-07-02 17:18:00|618.94|611.14|618.93|611.13|618.94|611.14|618.82|611.02|12
1656782290000|2022-07-02 17:18:10|618.92|611.12|619.05|611.25|619.08|611.28|618.89|611.09|23
1656782300000|2022-07-02 17:18:20|619.02|611.22|618.91|611.11|619.02|611.22|618.84|611.04|22
1656782310000|2022-07-02 17:18:30|618.92|611.12|618.85|611.05|618.95|611.15|618.85|611.05|21
1656782320000|2022-07-02 17:18:40|618.87|611.07|618.86|611.06|618.94|611.14|618.86|611.06|11
1656782330000|2022-07-02 17:18:50|618.89|611.09|618.73|610.93|618.98|611.18|618.72|610.92|16
1656782340000|2022-07-02 17:19:00|618.75|610.95|618.4|610.6|618.75|610.95|618.27|610.47|23
1656782350000|2022-07-02 17:19:10|618.39|610.59|618.34|610.54|618.39|610.59|618.21|610.41|21
1656782360000|2022-07-02 17:19:20|618.33|610.53|618.27|610.47|618.37|610.57|618.22|610.42|20
1656782370000|2022-07-02 17:19:30|618.29|610.49|618.72|610.92|618.72|610.92|618.27|610.47|20
1656782380000|2022-07-02 17:19:40|618.74|610.94|618.33|610.53|618.79|610.99|618.33|610.53|22
1656782390000|2022-07-02 17:19:50|618.31|610.51|618.39|610.59|618.41|610.61|618.24|610.44|19
1656782400000|2022-07-02 17:20:00|618.38|610.58|618.27|610.47|618.45|610.65|618.27|610.47|19
1656782410000|2022-07-02 17:20:10|618.28|610.48|618.28|610.48|618.4|610.6|618.25|610.45|20
1656782420000|2022-07-02 17:20:20|618.26|610.46|618.17|610.37|618.4|610.6|618.17|610.37|18
1656782430000|2022-07-02 17:20:30|618.18|610.38|618.28|610.48|618.31|610.51|618.18|610.38|18
1656782440000|2022-07-02 17:20:40|618.32|610.52|618.35|610.55|618.35|610.55|618.23|610.43|18
1656782450000|2022-07-02 17:20:50|618.36|610.56|618.3|610.5|618.36|610.56|618.21|610.41|20
1656782460000|2022-07-02 17:21:00|618.28|610.48|618.22|610.42|618.34|610.54|618.22|610.42|22
1656782470000|2022-07-02 17:21:10|618.23|610.43|619.03|611.23|619.03|611.23|618.22|610.42|34
1656782480000|2022-07-02 17:21:20|619.02|611.22|619.03|611.23|619.28|611.48|618.83|611.03|22
1656782490000|2022-07-02 17:21:30|619.08|611.28|618.96|611.16|619.13|611.33|618.78|610.98|20
1656782500000|2022-07-02 17:21:40|618.97|611.17|619.01|611.21|619.14|611.34|618.88|611.08|18
1656782510000|2022-07-02 17:21:50|618.96|611.16|619.14|611.34|619.21|611.41|618.96|611.16|21
1656782520000|2022-07-02 17:22:00|619.15|611.35|619.09|611.29|619.18|611.38|619|611.2|26
1656782530000|2022-07-02 17:22:10|619.08|611.28|619.15|611.35|619.22|611.42|619.03|611.23|23
1656782540000|2022-07-02 17:22:20|619.17|611.37|619.11|611.31|619.2|611.4|619.08|611.28|16
1656782550000|2022-07-02 17:22:30|619.14|611.34|619.19|611.39|619.22|611.42|619.12|611.32|18
1656782560000|2022-07-02 17:22:40|619.18|611.38|619.16|611.36|619.2|611.4|619.07|611.27|14
1656782570000|2022-07-02 17:22:50|619.15|611.35|619.13|611.33|619.17|611.37|619.04|611.24|17
1656782580000|2022-07-02 17:23:00|619.14|611.34|619.21|611.41|619.23|611.43|619.13|611.33|18
1656782590000|2022-07-02 17:23:10|619.22|611.42|619.24|611.44|619.24|611.44|619.17|611.37|16
1656782600000|2022-07-02 17:23:20|619.26|611.46|619.33|611.53|619.35|611.55|619.18|611.38|22
1656782610000|2022-07-02 17:23:30|619.27|611.47|619.12|611.32|619.37|611.57|619.04|611.24|22
1656782620000|2022-07-02 17:23:40|619.04|611.24|619.15|611.35|619.19|611.39|618.9|611.1|24
1656782630000|2022-07-02 17:23:50|619.17|611.37|619.22|611.42|619.22|611.42|619.08|611.28|17
1656782640000|2022-07-02 17:24:00|619.19|611.39|619.13|611.33|619.2|611.4|619.12|611.32|14
1656782650000|2022-07-02 17:24:10|619.21|611.41|618.91|611.11|619.21|611.41|618.91|611.11|27
1656782660000|2022-07-02 17:24:20|618.92|611.12|618.91|611.11|618.97|611.17|618.87|611.07|28
1656782670000|2022-07-02 17:24:30|618.92|611.12|618.94|611.14|618.96|611.16|618.84|611.04|27
1656782680000|2022-07-02 17:24:40|618.93|611.13|618.93|611.13|618.97|611.17|618.91|611.11|19
1656782690000|2022-07-02 17:24:50|618.92|611.12|618.92|611.12|618.98|611.18|618.9|611.1|17
1656782700000|2022-07-02 17:25:00|618.9|611.1|618.9|611.1|618.94|611.14|618.8|611|28
1656782710000|2022-07-02 17:25:10|618.89|611.09|618.89|611.09|618.91|611.11|618.85|611.05|26
1656782720000|2022-07-02 17:25:20|618.9|611.1|618.92|611.12|619.12|611.32|618.88|611.08|24
1656782730000|2022-07-02 17:25:30|618.91|611.11|618.88|611.08|618.94|611.14|618.86|611.06|17
1656782740000|2022-07-02 17:25:40|618.86|611.06|618.88|611.08|618.91|611.11|618.86|611.06|23
1656782750000|2022-07-02 17:25:50|618.85|611.05|618.93|611.13|618.98|611.18|618.85|611.05|17
1656782760000|2022-07-02 17:26:00|618.96|611.16|619|611.2|619.03|611.23|618.91|611.11|17
1656782770000|2022-07-02 17:26:10|619.01|611.21|618.99|611.19|619.04|611.24|618.95|611.15|15
1656782780000|2022-07-02 17:26:20|618.98|611.18|619|611.2|619.06|611.26|618.96|611.16|16
1656782790000|2022-07-02 17:26:30|619.01|611.21|619.05|611.25|619.13|611.33|619.01|611.21|20
1656782800000|2022-07-02 17:26:40|619.06|611.26|619.18|611.38|619.24|611.44|619.06|611.26|21
1656782810000|2022-07-02 17:26:50|619.15|611.35|619.22|611.42|619.3|611.5|619.15|611.35|20
1656782820000|2022-07-02 17:27:00|619.2|611.4|619.21|611.41|619.3|611.5|619.1|611.3|26
1656782830000|2022-07-02 17:27:10|619.22|611.42|619.21|611.41|619.31|611.51|619.18|611.38|15
1656782840000|2022-07-02 17:27:20|619.2|611.4|619.19|611.39|619.33|611.53|619.19|611.39|19
1656782850000|2022-07-02 17:27:30|619.2|611.4|619.27|611.47|619.34|611.54|619.19|611.39|21
1656782860000|2022-07-02 17:27:40|619.28|611.48|619.23|611.43|619.41|611.61|619.23|611.43|20
1656782870000|2022-07-02 17:27:50|619.24|611.44|619.24|611.44|619.37|611.57|619.22|611.42|19
1656782880000|2022-07-02 17:28:00|619.23|611.43|619.24|611.44|619.37|611.57|619.19|611.39|20
1656782890000|2022-07-02 17:28:10|619.23|611.43|619.36|611.56|619.37|611.57|619.21|611.41|15
1656782900000|2022-07-02 17:28:20|619.33|611.53|619.25|611.45|619.37|611.57|619.23|611.43|17
1656782910000|2022-07-02 17:28:30|619.24|611.44|619.36|611.56|619.36|611.56|619.19|611.39|19
1656782920000|2022-07-02 17:28:40|619.33|611.53|619.35|611.55|619.37|611.57|619.25|611.45|18
1656782930000|2022-07-02 17:28:50|619.33|611.53|619.18|611.38|619.34|611.54|619.18|611.38|22
1656782940000|2022-07-02 17:29:00|619.27|611.47|619.19|611.39|619.33|611.53|619.15|611.35|17
1656782950000|2022-07-02 17:29:10|619.2|611.4|619.86|612.06|619.86|612.06|619.15|611.35|16
1656782960000|2022-07-02 17:29:20|619.93|612.13|619.96|612.16|620.02|612.22|619.79|611.99|30
1656782970000|2022-07-02 17:29:30|619.94|612.14|620.04|612.24|620.06|612.26|619.85|612.05|23
1656782980000|2022-07-02 17:29:40|620.02|612.22|619.79|611.99|620.07|612.27|619.78|611.98|28
1656782990000|2022-07-02 17:29:50|619.81|612.01|620.83|613.03|620.83|613.03|619.81|612.01|28
1656783000000|2022-07-02 17:30:00|620.85|613.05|620.9|613.1|621.54|613.74|620.85|613.05|33
1656783010000|2022-07-02 17:30:10|620.89|613.09|620.78|612.98|620.9|613.1|620.33|612.53|33
1656783020000|2022-07-02 17:30:20|620.77|612.97|621.16|613.36|621.16|613.36|620.77|612.97|26
1656783030000|2022-07-02 17:30:30|621.15|613.35|620.49|612.69|621.15|613.35|620.49|612.69|33
1656783040000|2022-07-02 17:30:40|620.48|612.68|620.5|612.7|620.83|613.03|620.44|612.64|26
1656783050000|2022-07-02 17:30:50|620.49|612.69|620.94|613.14|620.94|613.14|620.47|612.67|18
1656783060000|2022-07-02 17:31:00|620.93|613.13|620.89|613.09|621.01|613.21|620.85|613.05|19
1656783070000|2022-07-02 17:31:10|620.9|613.1|620.87|613.07|620.98|613.18|620.87|613.07|24
1656783080000|2022-07-02 17:31:20|620.86|613.06|620.49|612.69|620.87|613.07|620.47|612.67|18
1656783090000|2022-07-02 17:31:30|620.48|612.68|619.98|612.18|620.49|612.69|619.95|612.15|19
1656783100000|2022-07-02 17:31:40|619.99|612.19|620.14|612.34|620.14|612.34|619.95|612.15|20
1656783110000|2022-07-02 17:31:50|620.17|612.37|620.1|612.3|620.18|612.38|620.07|612.27|13
1656783120000|2022-07-02 17:32:00|620.09|612.29|620.17|612.37|620.21|612.41|620.09|612.29|19
1656783130000|2022-07-02 17:32:10|620.16|612.36|620.02|612.22|620.18|612.38|620.02|612.22|16
1656783140000|2022-07-02 17:32:20|620.01|612.21|619.94|612.14|620.01|612.21|619.93|612.13|11
1656783150000|2022-07-02 17:32:30|619.95|612.15|620.06|612.26|620.08|612.28|619.93|612.13|17
1656783160000|2022-07-02 17:32:40|620.05|612.25|620.06|612.26|620.07|612.27|620.03|612.23|17
1656783170000|2022-07-02 17:32:50|620.03|612.23|620.05|612.25|620.1|612.3|620.03|612.23|12
1656783180000|2022-07-02 17:33:00|620.07|612.27|620.09|612.29|620.12|612.32|620.01|612.21|14
1656783190000|2022-07-02 17:33:10|620.1|612.3|620.1|612.3|620.11|612.31|620.03|612.23|13
1656783200000|2022-07-02 17:33:20|620.09|612.29|620.05|612.25|620.09|612.29|620.03|612.23|16
1656783210000|2022-07-02 17:33:30|620.04|612.24|620.06|612.26|620.14|612.34|620.04|612.24|17
1656783220000|2022-07-02 17:33:40|620.04|612.24|620.22|612.42|620.23|612.43|620.03|612.23|15
1656783230000|2022-07-02 17:33:50|620.24|612.44|620.26|612.46|620.27|612.47|620.19|612.39|21
1656783240000|2022-07-02 17:34:00|620.27|612.47|620.18|612.38|620.27|612.47|620.18|612.38|18
1656783250000|2022-07-02 17:34:10|620.19|612.39|620.24|612.44|620.28|612.48|620.19|612.39|16
1656783260000|2022-07-02 17:34:20|620.22|612.42|620.41|612.61|620.41|612.61|620.2|612.4|15
1656783270000|2022-07-02 17:34:30|620.42|612.62|620.58|612.78|620.58|612.78|620.38|612.58|14
1656783280000|2022-07-02 17:34:40|620.56|612.76|620.43|612.63|620.56|612.76|620.41|612.61|7
1656783290000|2022-07-02 17:34:50|620.44|612.64|620.42|612.62|620.44|612.64|620.39|612.59|10
1656783300000|2022-07-02 17:35:00|620.41|612.61|620.36|612.56|620.42|612.62|620.35|612.55|12
1656783310000|2022-07-02 17:35:10|620.35|612.55|620.27|612.47|620.35|612.55|620.23|612.43|15
1656783320000|2022-07-02 17:35:20|620.26|612.46|620.34|612.54|620.35|612.55|620.25|612.45|12
1656783330000|2022-07-02 17:35:30|620.3|612.5|620.37|612.57|620.37|612.57|620.26|612.46|13
1656783340000|2022-07-02 17:35:40|620.36|612.56|620.38|612.58|620.39|612.59|620.3|612.5|9
1656783350000|2022-07-02 17:35:50|620.35|612.55|620.31|612.51|620.35|612.55|620.28|612.48|5
1656783360000|2022-07-02 17:36:00|620.32|612.52|620.25|612.45|620.35|612.55|620.25|612.45|12
1656783370000|2022-07-02 17:36:10|620.24|612.44|620.32|612.52|620.37|612.57|620.24|612.44|10
1656783380000|2022-07-02 17:36:20|620.26|612.46|620.32|612.52|620.32|612.52|620.26|612.46|10
1656783390000|2022-07-02 17:36:30|620.35|612.55|620.78|612.98|620.91|613.11|620.31|612.51|30
1656783400000|2022-07-02 17:36:40|620.77|612.97|620.9|613.1|620.92|613.12|620.77|612.97|14
1656783410000|2022-07-02 17:36:50|620.91|613.11|620.94|613.14|620.99|613.19|620.9|613.1|20
1656783420000|2022-07-02 17:37:00|620.96|613.16|621.02|613.22|621.02|613.22|620.93|613.13|21
1656783430000|2022-07-02 17:37:10|621.03|613.23|620.87|613.07|621.05|613.25|620.87|613.07|17
1656783440000|2022-07-02 17:37:20|620.91|613.11|620.92|613.12|620.94|613.14|620.87|613.07|12
1656783450000|2022-07-02 17:37:30|620.91|613.11|620.91|613.11|620.92|613.12|620.9|613.1|12
1656783460000|2022-07-02 17:37:40|620.92|613.12|620.93|613.13|620.95|613.15|620.92|613.12|15
1656783470000|2022-07-02 17:37:50|620.94|613.14|620.91|613.11|621|613.2|620.91|613.11|12
1656783480000|2022-07-02 17:38:00|620.9|613.1|620.46|612.66|620.9|613.1|620.46|612.66|9
1656783490000|2022-07-02 17:38:10|620.33|612.53|620.19|612.39|620.33|612.53|620.19|612.39|9
1656783500000|2022-07-02 17:38:20|620.18|612.38|620.01|612.21|620.23|612.43|619.99|612.19|28
1656783510000|2022-07-02 17:38:30|620.03|612.23|620.13|612.33|620.13|612.33|619.97|612.17|23
1656783520000|2022-07-02 17:38:40|620.17|612.37|620.26|612.46|620.28|612.48|620.1|612.3|18
1656783530000|2022-07-02 17:38:50|620.25|612.45|620.15|612.35|620.26|612.46|620.13|612.33|20
1656783540000|2022-07-02 17:39:00|620.16|612.36|620.26|612.46|620.35|612.55|620.16|612.36|16
1656783550000|2022-07-02 17:39:10|620.25|612.45|620.28|612.48|620.34|612.54|620.18|612.38|21
1656783560000|2022-07-02 17:39:20|620.26|612.46|620.22|612.42|620.33|612.53|620.17|612.37|18
1656783570000|2022-07-02 17:39:30|620.23|612.43|620.38|612.58|620.38|612.58|620.23|612.43|20
1656783580000|2022-07-02 17:39:40|620.36|612.56|620.78|612.98|620.85|613.05|620.36|612.56|25
1656783590000|2022-07-02 17:39:50|620.77|612.97|620.78|612.98|620.81|613.01|620.71|612.91|26
1656783600000|2022-07-02 17:40:00|620.79|612.99|620.92|613.12|620.92|613.12|620.77|612.97|20
1656783610000|2022-07-02 17:40:10|620.89|613.09|620.82|613.02|620.9|613.1|620.8|613|23
1656783620000|2022-07-02 17:40:20|620.83|613.03|620.81|613.01|620.89|613.09|620.81|613.01|20
1656783630000|2022-07-02 17:40:30|620.85|613.05|620.83|613.03|620.88|613.08|620.82|613.02|23
1656783640000|2022-07-02 17:40:40|620.85|613.05|620.89|613.09|620.92|613.12|620.82|613.02|21
1656783650000|2022-07-02 17:40:50|620.92|613.12|620.88|613.08|620.92|613.12|620.85|613.05|15
1656783660000|2022-07-02 17:41:00|620.92|613.12|620.91|613.11|620.92|613.12|620.84|613.04|18
1656783670000|2022-07-02 17:41:10|620.9|613.1|620.84|613.04|620.91|613.11|620.84|613.04|16
1656783680000|2022-07-02 17:41:20|620.83|613.03|620.89|613.09|620.91|613.11|620.83|613.03|17
1656783690000|2022-07-02 17:41:30|620.88|613.08|620.86|613.06|620.91|613.11|620.84|613.04|14
1656783700000|2022-07-02 17:41:40|620.85|613.05|620.84|613.04|620.91|613.11|620.84|613.04|12
1656783710000|2022-07-02 17:41:50|620.87|613.07|620.22|612.42|620.91|613.11|620.22|612.42|24
1656783720000|2022-07-02 17:42:00|620.21|612.41|620.01|612.21|620.23|612.43|619.95|612.15|17
1656783730000|2022-07-02 17:42:10|619.99|612.19|619.95|612.15|620.1|612.3|619.95|612.15|25
1656783740000|2022-07-02 17:42:20|619.97|612.17|620.01|612.21|620.11|612.31|619.97|612.17|16
1656783750000|2022-07-02 17:42:30|620|612.2|619.94|612.14|620.11|612.31|619.81|612.01|22
1656783760000|2022-07-02 17:42:40|619.95|612.15|619.86|612.06|619.95|612.15|619.81|612.01|18
1656783770000|2022-07-02 17:42:50|619.85|612.05|619.95|612.15|619.97|612.17|619.84|612.04|16
1656783780000|2022-07-02 17:43:00|619.94|612.14|619.88|612.08|619.94|612.14|619.84|612.04|22
1656783790000|2022-07-02 17:43:10|619.87|612.07|619.85|612.05|619.92|612.12|619.78|611.98|23
1656783800000|2022-07-02 17:43:20|619.83|612.03|619.85|612.05|619.91|612.11|619.81|612.01|17
1656783810000|2022-07-02 17:43:30|619.86|612.06|619.89|612.09|619.98|612.18|619.84|612.04|17
1656783820000|2022-07-02 17:43:40|619.88|612.08|619.88|612.08|619.98|612.18|619.86|612.06|18
1656783830000|2022-07-02 17:43:50|619.86|612.06|619.91|612.11|619.97|612.17|619.84|612.04|19
1656783840000|2022-07-02 17:44:00|619.89|612.09|619.76|611.96|619.89|612.09|619.76|611.96|21
1656783850000|2022-07-02 17:44:10|619.77|611.97|619.41|611.61|619.89|612.09|619.33|611.53|19
1656783860000|2022-07-02 17:44:20|619.4|611.6|619.27|611.47|619.4|611.6|619.21|611.41|18
1656783870000|2022-07-02 17:44:30|619.26|611.46|619.32|611.52|619.42|611.62|619.26|611.46|23
1656783880000|2022-07-02 17:44:40|619.31|611.51|619.18|611.38|619.37|611.57|619.18|611.38|16
1656783890000|2022-07-02 17:44:50|619.19|611.39|619.22|611.42|619.37|611.57|619.19|611.39|18
1656783900000|2022-07-02 17:45:00|619.21|611.41|619.25|611.45|619.35|611.55|619.21|611.41|19
1656783910000|2022-07-02 17:45:10|619.24|611.44|619.29|611.49|619.37|611.57|619.24|611.44|14
1656783920000|2022-07-02 17:45:20|619.32|611.52|619.21|611.41|619.36|611.56|619.21|611.41|15
1656783930000|2022-07-02 17:45:30|619.27|611.47|619.21|611.41|619.34|611.54|619.16|611.36|21
1656783940000|2022-07-02 17:45:40|619.22|611.42|619.21|611.41|619.22|611.42|619.1|611.3|23
1656783950000|2022-07-02 17:45:50|619.2|611.4|619.09|611.29|619.22|611.42|619.09|611.29|22
1656783960000|2022-07-02 17:46:00|619.1|611.3|619.16|611.36|619.18|611.38|619.08|611.28|25
1656783970000|2022-07-02 17:46:10|619.18|611.38|619.16|611.36|619.23|611.43|619.13|611.33|19
1656783980000|2022-07-02 17:46:20|619.17|611.37|619.15|611.35|619.19|611.39|619.12|611.32|21
1656783990000|2022-07-02 17:46:30|619.16|611.36|619.17|611.37|619.22|611.42|619.12|611.32|23
1656784000000|2022-07-02 17:46:40|619.19|611.39|619.18|611.38|619.2|611.4|619.14|611.34|20
1656784010000|2022-07-02 17:46:50|619.17|611.37|619.21|611.41|619.24|611.44|619.12|611.32|21
1656784020000|2022-07-02 17:47:00|619.24|611.44|619.14|611.34|619.24|611.44|619.14|611.34|22
1656784030000|2022-07-02 17:47:10|619.19|611.39|619.57|611.77|619.57|611.77|619.14|611.34|27
1656784040000|2022-07-02 17:47:20|619.73|611.93|619.98|612.18|620.07|612.27|619.73|611.93|22
1656784050000|2022-07-02 17:47:30|620.08|612.28|619.85|612.05|620.08|612.28|619.79|611.99|18
1656784060000|2022-07-02 17:47:40|619.86|612.06|619.28|611.48|619.95|612.15|619.22|611.42|23
1656784070000|2022-07-02 17:47:50|619.27|611.47|619.41|611.61|619.43|611.63|619.27|611.47|19
1656784080000|2022-07-02 17:48:00|619.42|611.62|619.74|611.94|619.79|611.99|619.39|611.59|26
1656784090000|2022-07-02 17:48:10|619.73|611.93|619.75|611.95|619.78|611.98|619.7|611.9|16
1656784100000|2022-07-02 17:48:20|619.74|611.94|619.7|611.9|619.78|611.98|619.68|611.88|27
1656784110000|2022-07-02 17:48:30|619.76|611.96|619.32|611.52|619.77|611.97|619.3|611.5|20
1656784120000|2022-07-02 17:48:40|619.31|611.51|619.46|611.66|619.47|611.67|619.31|611.51|12
1656784130000|2022-07-02 17:48:50|619.45|611.65|619.46|611.66|619.46|611.66|619.36|611.56|12
1656784140000|2022-07-02 17:49:00|619.45|611.65|619.75|611.95|619.85|612.05|619.41|611.61|29
1656784150000|2022-07-02 17:49:10|619.79|611.99|619.83|612.03|619.85|612.05|619.76|611.96|16
1656784160000|2022-07-02 17:49:20|619.82|612.02|619.93|612.13|619.93|612.13|619.82|612.02|19
1656784170000|2022-07-02 17:49:30|619.92|612.12|619.66|611.86|619.92|612.12|619.66|611.86|17
1656784180000|2022-07-02 17:49:40|619.77|611.97|619.93|612.13|619.97|612.17|619.77|611.97|28
1656784190000|2022-07-02 17:49:50|619.94|612.14|619.77|611.97|619.97|612.17|619.68|611.88|27
1656784200000|2022-07-02 17:50:00|619.79|611.99|619.76|611.96|619.83|612.03|619.34|611.54|27
1656784210000|2022-07-02 17:50:10|619.75|611.95|619.44|611.64|619.76|611.96|619.39|611.59|18
1656784220000|2022-07-02 17:50:20|619.43|611.63|619.3|611.5|619.43|611.63|619.27|611.47|14
1656784230000|2022-07-02 17:50:30|619.29|611.49|618.26|610.46|619.29|611.49|618.17|610.37|35
1656784240000|2022-07-02 17:50:40|618.27|610.47|618.56|610.76|618.63|610.83|618.27|610.47|21
1656784250000|2022-07-02 17:50:50|618.61|610.81|618.64|610.84|618.64|610.84|618.54|610.74|19
1656784260000|2022-07-02 17:51:00|618.63|610.83|618.3|610.5|618.63|610.83|618.29|610.49|17
1656784270000|2022-07-02 17:51:10|618.25|610.45|618.29|610.49|618.34|610.54|618.23|610.43|16
1656784280000|2022-07-02 17:51:20|618.3|610.5|618.34|610.54|618.47|610.67|618.27|610.47|22
1656784290000|2022-07-02 17:51:30|618.33|610.53|618.73|610.93|618.81|611.01|618.32|610.52|28
1656784300000|2022-07-02 17:51:40|618.63|610.83|618.64|610.84|618.73|610.93|618.55|610.75|20
1656784310000|2022-07-02 17:51:50|618.65|610.85|618.62|610.82|618.72|610.92|618.57|610.77|27
1656784320000|2022-07-02 17:52:00|618.61|610.81|618.94|611.14|619|611.2|618.61|610.81|27
1656784330000|2022-07-02 17:52:10|619.01|611.21|619.35|611.55|619.77|611.97|619.01|611.21|27
1656784340000|2022-07-02 17:52:20|619.36|611.56|619.37|611.57|619.5|611.7|619.35|611.55|22
1656784350000|2022-07-02 17:52:30|619.38|611.58|619.16|611.36|619.49|611.69|619.16|611.36|17
1656784360000|2022-07-02 17:52:40|619.13|611.33|619.2|611.4|619.21|611.41|619.12|611.32|17
1656784370000|2022-07-02 17:52:50|619.23|611.43|619.19|611.39|619.23|611.43|619.13|611.33|15
1656784380000|2022-07-02 17:53:00|619.17|611.37|619.2|611.4|619.21|611.41|619.11|611.31|22
1656784390000|2022-07-02 17:53:10|619.19|611.39|619.35|611.55|619.35|611.55|619.17|611.37|22
1656784400000|2022-07-02 17:53:20|619.37|611.57|619.34|611.54|619.37|611.57|619.28|611.48|13
1656784410000|2022-07-02 17:53:30|619.35|611.55|619.57|611.77|619.57|611.77|619.34|611.54|15
1656784420000|2022-07-02 17:53:40|619.58|611.78|619.94|612.14|620.02|612.22|619.58|611.78|25
1656784430000|2022-07-02 17:53:50|619.95|612.15|619.9|612.1|620.01|612.21|619.87|612.07|27
1656784440000|2022-07-02 17:54:00|619.95|612.15|620.03|612.23|620.08|612.28|619.9|612.1|22
1656784450000|2022-07-02 17:54:10|620.04|612.24|620.07|612.27|620.09|612.29|620.03|612.23|18
1656784460000|2022-07-02 17:54:20|620.09|612.29|620.05|612.25|620.11|612.31|620.05|612.25|19
1656784470000|2022-07-02 17:54:30|620.09|612.29|620.1|612.3|620.11|612.31|620.03|612.23|18
1656784480000|2022-07-02 17:54:40|620.09|612.29|619.89|612.09|620.19|612.39|619.89|612.09|22
1656784490000|2022-07-02 17:54:50|619.9|612.1|619.37|611.57|619.99|612.19|619.37|611.57|27
1656784500000|2022-07-02 17:55:00|619.38|611.58|619.42|611.62|619.47|611.67|619.27|611.47|20
1656784510000|2022-07-02 17:55:10|619.41|611.61|619.34|611.54|619.51|611.71|619.32|611.52|18
1656784520000|2022-07-02 17:55:20|619.35|611.55|619.38|611.58|619.42|611.62|619.34|611.54|17
1656784530000|2022-07-02 17:55:30|619.41|611.61|619.43|611.63|619.51|611.71|619.36|611.56|18
1656784540000|2022-07-02 17:55:40|619.34|611.54|619.45|611.65|619.47|611.67|619.27|611.47|22
1656784550000|2022-07-02 17:55:50|619.47|611.67|619.41|611.61|619.5|611.7|619.4|611.6|17
1656784560000|2022-07-02 17:56:00|619.42|611.62|619.42|611.62|619.48|611.68|619.28|611.48|23
1656784570000|2022-07-02 17:56:10|619.41|611.61|619.48|611.68|619.48|611.68|619.33|611.53|14
1656784580000|2022-07-02 17:56:20|619.42|611.62|619.84|612.04|619.9|612.1|619.37|611.57|24
1656784590000|2022-07-02 17:56:30|619.81|612.01|619.73|611.93|619.94|612.14|619.55|611.75|23
1656784600000|2022-07-02 17:56:40|619.72|611.92|619.63|611.83|619.79|611.99|619.34|611.54|28
1656784610000|2022-07-02 17:56:50|619.85|612.05|619.75|611.95|619.99|612.19|619.75|611.95|24
1656784620000|2022-07-02 17:57:00|619.74|611.94|619.94|612.14|619.95|612.15|619.74|611.94|15
1656784630000|2022-07-02 17:57:10|619.9|612.1|619.92|612.12|619.98|612.18|619.9|612.1|20
1656784640000|2022-07-02 17:57:20|619.91|612.11|620|612.2|620|612.2|619.89|612.09|14
1656784650000|2022-07-02 17:57:30|619.99|612.19|619.43|611.63|620|612.2|619.41|611.61|22
1656784660000|2022-07-02 17:57:40|619.42|611.62|619.59|611.79|619.6|611.8|619.42|611.62|17
1656784670000|2022-07-02 17:57:50|619.57|611.77|619.56|611.76|619.57|611.77|619.47|611.67|16
1656784680000|2022-07-02 17:58:00|619.48|611.68|619.35|611.55|619.48|611.68|619.34|611.54|16
1656784690000|2022-07-02 17:58:10|619.34|611.54|619.58|611.78|619.58|611.78|619.34|611.54|21
1656784700000|2022-07-02 17:58:20|619.76|611.96|619.81|612.01|619.86|612.06|619.76|611.96|22
1656784710000|2022-07-02 17:58:30|619.79|611.99|619.77|611.97|619.8|612|619.75|611.95|15
1656784720000|2022-07-02 17:58:40|619.76|611.96|619.96|612.16|619.97|612.17|619.76|611.96|22
1656784730000|2022-07-02 17:58:50|619.94|612.14|619.88|612.08|619.94|612.14|619.83|612.03|24
1656784740000|2022-07-02 17:59:00|619.91|612.11|619.89|612.09|619.94|612.14|619.87|612.07|18
1656784750000|2022-07-02 17:59:10|619.9|612.1|619.89|612.09|619.94|612.14|619.89|612.09|19
1656784760000|2022-07-02 17:59:20|619.9|612.1|619.95|612.15|619.98|612.18|619.87|612.07|22
1656784770000|2022-07-02 17:59:30|619.96|612.16|619.97|612.17|619.98|612.18|619.9|612.1|15
1656784780000|2022-07-02 17:59:40|619.98|612.18|620|612.2|620|612.2|619.91|612.11|14
1656784790000|2022-07-02 17:59:50|619.93|612.13|620.14|612.34|620.17|612.37|619.91|612.11|24
1656784800000|2022-07-02 18:00:00|620.01|612.21|620.03|612.23|620.12|612.32|620|612.2|20
1656784810000|2022-07-02 18:00:10|620.04|612.24|620.13|612.33|620.15|612.35|620.03|612.23|18
1656784820000|2022-07-02 18:00:20|620.1|612.3|619.99|612.19|620.15|612.35|619.99|612.19|26
1656784830000|2022-07-02 18:00:30|620|612.2|620.09|612.29|620.16|612.36|619.99|612.19|25
1656784840000|2022-07-02 18:00:40|620.08|612.28|620.06|612.26|620.22|612.42|620.02|612.22|18
1656784850000|2022-07-02 18:00:50|620.08|612.28|620.02|612.22|620.17|612.37|619.98|612.18|19
1656784860000|2022-07-02 18:01:00|620.01|612.21|620.13|612.33|620.16|612.36|619.96|612.16|15
1656784870000|2022-07-02 18:01:10|620.12|612.32|620.01|612.21|620.17|612.37|620.01|612.21|23
1656784880000|2022-07-02 18:01:20|620.02|612.22|620.06|612.26|620.14|612.34|619.97|612.17|18
1656784890000|2022-07-02 18:01:30|620.04|612.24|619.3|611.5|620.13|612.33|619.26|611.46|26
1656784900000|2022-07-02 18:01:40|619.29|611.49|619.37|611.57|619.37|611.57|619.29|611.49|16
1656784910000|2022-07-02 18:01:50|619.38|611.58|619.24|611.44|619.46|611.66|619.23|611.43|19
1656784920000|2022-07-02 18:02:00|619.21|611.41|619.07|611.27|619.32|611.52|619.06|611.26|23
1656784930000|2022-07-02 18:02:10|619.06|611.26|619.09|611.29|619.26|611.46|619.03|611.23|19
1656784940000|2022-07-02 18:02:20|619.07|611.27|619.14|611.34|619.31|611.51|619.07|611.27|20
1656784950000|2022-07-02 18:02:30|619.15|611.35|619.19|611.39|619.29|611.49|619.04|611.24|27
1656784960000|2022-07-02 18:02:40|619.18|611.38|619.13|611.33|619.23|611.43|619.04|611.24|22
1656784970000|2022-07-02 18:02:50|619.14|611.34|619.12|611.32|619.26|611.46|619.09|611.29|20
1656784980000|2022-07-02 18:03:00|619.11|611.31|619.21|611.41|619.29|611.49|619.09|611.29|27
1656784990000|2022-07-02 18:03:10|619.2|611.4|619.23|611.43|619.23|611.43|619.17|611.37|14
1656785000000|2022-07-02 18:03:20|619.21|611.41|619.24|611.44|619.28|611.48|619.17|611.37|21
1656785010000|2022-07-02 18:03:30|619.25|611.45|619.9|612.1|619.9|612.1|619.16|611.36|23
1656785020000|2022-07-02 18:03:40|619.91|612.11|620.17|612.37|620.17|612.37|619.81|612.01|25
1656785030000|2022-07-02 18:03:50|620.18|612.38|620.11|612.31|620.18|612.38|620.1|612.3|17
1656785040000|2022-07-02 18:04:00|620.12|612.32|620.05|612.25|620.24|612.44|620.03|612.23|25
1656785050000|2022-07-02 18:04:10|620.1|612.3|620.11|612.31|620.17|612.37|620.06|612.26|14
1656785060000|2022-07-02 18:04:20|620.1|612.3|620.14|612.34|620.16|612.36|620.04|612.24|18
1656785070000|2022-07-02 18:04:30|620.07|612.27|620.02|612.22|620.13|612.33|620|612.2|16
1656785080000|2022-07-02 18:04:40|620.04|612.24|620|612.2|620.17|612.37|619.84|612.04|22
1656785090000|2022-07-02 18:04:50|619.99|612.19|620.07|612.27|620.07|612.27|619.95|612.15|19
1656785100000|2022-07-02 18:05:00|620.06|612.26|620.08|612.28|620.1|612.3|619.99|612.19|18
1656785110000|2022-07-02 18:05:10|620.07|612.27|619.41|611.61|620.08|612.28|619.41|611.61|20
1656785120000|2022-07-02 18:05:20|619.4|611.6|619.51|611.71|619.53|611.73|619.4|611.6|19
1656785130000|2022-07-02 18:05:30|619.52|611.72|619.35|611.55|619.57|611.77|619.35|611.55|26
1656785140000|2022-07-02 18:05:40|619.36|611.56|619.02|611.22|619.36|611.56|618.92|611.12|22
1656785150000|2022-07-02 18:05:50|619.01|611.21|619.08|611.28|619.23|611.43|618.93|611.13|19
1656785160000|2022-07-02 18:06:00|619.07|611.27|619.24|611.44|619.24|611.44|619.05|611.25|21
1656785170000|2022-07-02 18:06:10|619.23|611.43|619.16|611.36|619.23|611.43|619.09|611.29|21
1656785180000|2022-07-02 18:06:20|619.15|611.35|619.17|611.37|619.26|611.46|619.13|611.33|17
1656785190000|2022-07-02 18:06:30|619.15|611.35|619.14|611.34|619.17|611.37|619.1|611.3|18
1656785200000|2022-07-02 18:06:40|619.2|611.4|619.13|611.33|619.23|611.43|619.11|611.31|23
1656785210000|2022-07-02 18:06:50|619.12|611.32|619.91|612.11|619.93|612.13|619.12|611.32|25
1656785220000|2022-07-02 18:07:00|619.93|612.13|620.44|612.64|620.54|612.74|619.88|612.08|24
1656785230000|2022-07-02 18:07:10|620.4|612.6|620.13|612.33|620.52|612.72|620.13|612.33|25
1656785240000|2022-07-02 18:07:20|620.15|612.35|620.72|612.92|620.72|612.92|620.15|612.35|23
1656785250000|2022-07-02 18:07:30|620.74|612.94|620.79|612.99|620.83|613.03|620.69|612.89|25
1656785260000|2022-07-02 18:07:40|620.78|612.98|621.76|613.96|621.77|613.97|620.77|612.97|27
1656785270000|2022-07-02 18:07:50|621.73|613.93|621.28|613.48|621.73|613.93|621.27|613.47|25
1656785280000|2022-07-02 18:08:00|621.29|613.49|621.51|613.71|621.51|613.71|621.18|613.38|24
1656785290000|2022-07-02 18:08:10|621.54|613.74|621.84|614.04|621.84|614.04|621.54|613.74|21
1656785300000|2022-07-02 18:08:20|621.83|614.03|621.73|613.93|621.85|614.05|621.32|613.52|28
1656785310000|2022-07-02 18:08:30|621.74|613.94|621.78|613.98|621.9|614.1|621.7|613.9|19
1656785320000|2022-07-02 18:08:40|621.77|613.97|621.91|614.11|621.91|614.11|621.75|613.95|19
1656785330000|2022-07-02 18:08:50|621.9|614.1|622.03|614.23|622.05|614.25|621.78|613.98|20
1656785340000|2022-07-02 18:09:00|622.02|614.22|622.19|614.39|622.19|614.39|621.9|614.1|21
1656785350000|2022-07-02 18:09:10|622.4|614.6|622.35|614.55|622.83|615.03|622.35|614.55|23
1656785360000|2022-07-02 18:09:20|622.36|614.56|622.35|614.55|622.42|614.62|622.34|614.54|15
1656785370000|2022-07-02 18:09:30|622.39|614.59|622.38|614.58|622.53|614.73|622.24|614.44|18
1656785380000|2022-07-02 18:09:40|622.37|614.57|622.48|614.68|622.82|615.02|622.3|614.5|28
1656785390000|2022-07-02 18:09:50|622.47|614.67|622.41|614.61|622.56|614.76|622.38|614.58|19
1656785400000|2022-07-02 18:10:00|622.47|614.67|622.46|614.66|622.55|614.75|622.39|614.59|24
1656785410000|2022-07-02 18:10:10|622.49|614.69|622.4|614.6|622.53|614.73|622.35|614.55|24
1656785420000|2022-07-02 18:10:20|622.46|614.66|622.35|614.55|622.51|614.71|622.34|614.54|23
1656785430000|2022-07-02 18:10:30|622.39|614.59|622.44|614.64|622.44|614.64|622.15|614.35|19
1656785440000|2022-07-02 18:10:40|622.3|614.5|622.3|614.5|622.39|614.59|622.21|614.41|17
1656785450000|2022-07-02 18:10:50|622.32|614.52|622.34|614.54|622.39|614.59|622.23|614.43|16
1656785460000|2022-07-02 18:11:00|622.36|614.56|622.42|614.62|622.45|614.65|622.25|614.45|24
1656785470000|2022-07-02 18:11:10|622.45|614.65|622.5|614.7|622.5|614.7|622.4|614.6|15
1656785480000|2022-07-02 18:11:20|622.47|614.67|622.99|615.19|623.08|615.28|622.46|614.66|32
1656785490000|2022-07-02 18:11:30|622.98|615.18|622.46|614.66|623.07|615.27|622.42|614.62|26
1656785500000|2022-07-02 18:11:40|622.45|614.65|622.85|615.05|622.86|615.06|622.45|614.65|26
1656785510000|2022-07-02 18:11:50|622.89|615.09|622.95|615.15|622.95|615.15|622.74|614.94|20
1656785520000|2022-07-02 18:12:00|622.93|615.13|623.05|615.25|623.06|615.26|622.89|615.09|21
1656785530000|2022-07-02 18:12:10|623.01|615.21|622.96|615.16|623.07|615.27|622.95|615.15|22
1656785540000|2022-07-02 18:12:20|622.98|615.18|623.03|615.23|623.03|615.23|622.7|614.9|22
1656785550000|2022-07-02 18:12:30|623.02|615.22|623.06|615.26|623.13|615.33|623|615.2|22
1656785560000|2022-07-02 18:12:40|623.04|615.24|623.02|615.22|623.75|615.95|623.02|615.22|27
1656785570000|2022-07-02 18:12:50|622.98|615.18|622.98|615.18|622.98|615.18|622.83|615.03|27
1656785580000|2022-07-02 18:13:00|623.02|615.22|622.9|615.1|623.02|615.22|622.81|615.01|24
1656785590000|2022-07-02 18:13:10|622.91|615.11|622.32|614.52|622.93|615.13|622.32|614.52|23
1656785600000|2022-07-02 18:13:20|622.33|614.53|622.49|614.69|622.49|614.69|622.33|614.53|14
1656785610000|2022-07-02 18:13:30|622.47|614.67|622.79|614.99|622.8|615|622.4|614.6|20
1656785620000|2022-07-02 18:13:40|622.78|614.98|623.05|615.25|623.06|615.26|622.76|614.96|24
1656785630000|2022-07-02 18:13:50|623|615.2|622.99|615.19|623.05|615.25|622.89|615.09|19
1656785640000|2022-07-02 18:14:00|623.02|615.22|623.13|615.33|623.24|615.44|623.02|615.22|22
1656785650000|2022-07-02 18:14:10|623.18|615.38|622.88|615.08|623.22|615.42|622.88|615.08|22
1656785660000|2022-07-02 18:14:20|622.93|615.13|622.51|614.71|622.98|615.18|622.5|614.7|28
1656785670000|2022-07-02 18:14:30|622.43|614.63|623.06|615.26|623.09|615.29|622.43|614.63|23
1656785680000|2022-07-02 18:14:40|623.04|615.24|623.24|615.44|623.25|615.45|623.04|615.24|18
1656785690000|2022-07-02 18:14:50|623.25|615.45|623.19|615.39|623.28|615.48|623.19|615.39|15
1656785700000|2022-07-02 18:15:00|623.17|615.37|623.5|615.7|623.53|615.73|623.14|615.34|21
1656785710000|2022-07-02 18:15:10|623.52|615.72|623.45|615.65|623.56|615.76|623.44|615.64|21
1656785720000|2022-07-02 18:15:20|623.46|615.66|623.35|615.55|623.47|615.67|623.27|615.47|14
1656785730000|2022-07-02 18:15:30|623.36|615.56|623.34|615.54|623.36|615.56|623.29|615.49|18
1656785740000|2022-07-02 18:15:40|623.33|615.53|623.3|615.5|623.37|615.57|623.29|615.49|16
1656785750000|2022-07-02 18:15:50|623.29|615.49|623.55|615.75|623.57|615.77|623.28|615.48|28
1656785760000|2022-07-02 18:16:00|623.54|615.74|624.04|616.24|624.04|616.24|623.52|615.72|24
1656785770000|2022-07-02 18:16:10|624.03|616.23|624.21|616.41|624.25|616.45|624|616.2|26
1656785780000|2022-07-02 18:16:20|624.2|616.4|623.93|616.13|624.25|616.45|623.9|616.1|23
1656785790000|2022-07-02 18:16:30|623.97|616.17|623.52|615.72|623.97|616.17|623.35|615.55|17
1656785800000|2022-07-02 18:16:40|623.51|615.71|623.32|615.52|623.51|615.71|623.29|615.49|20
1656785810000|2022-07-02 18:16:50|623.35|615.55|623.3|615.5|623.43|615.63|623.28|615.48|18
1656785820000|2022-07-02 18:17:00|623.31|615.51|623.42|615.62|623.45|615.65|623.21|615.41|22
1656785830000|2022-07-02 18:17:10|623.41|615.61|623.26|615.46|623.44|615.64|623.24|615.44|27
1656785840000|2022-07-02 18:17:20|623.27|615.47|623.08|615.28|623.38|615.58|623.07|615.27|12
1656785850000|2022-07-02 18:17:30|623.11|615.31|623.1|615.3|623.15|615.35|623.04|615.24|25
1656785860000|2022-07-02 18:17:40|623.11|615.31|623.07|615.27|623.16|615.36|623.05|615.25|18
1656785870000|2022-07-02 18:17:50|623.09|615.29|622.44|614.64|623.16|615.36|622.44|614.64|24
1656785880000|2022-07-02 18:18:00|622.45|614.65|622.9|615.1|622.94|615.14|622.36|614.56|20
1656785890000|2022-07-02 18:18:10|622.91|615.11|622.97|615.17|622.99|615.19|622.87|615.07|20
1656785900000|2022-07-02 18:18:20|622.96|615.16|623.1|615.3|623.1|615.3|622.93|615.13|26
1656785910000|2022-07-02 18:18:30|623.09|615.29|623.15|615.35|623.18|615.38|623.03|615.23|22
1656785920000|2022-07-02 18:18:40|623.16|615.36|623.29|615.49|623.46|615.66|623.15|615.35|23
1656785930000|2022-07-02 18:18:50|623.23|615.43|623.24|615.44|623.3|615.5|623.2|615.4|13
1656785940000|2022-07-02 18:19:00|623.25|615.45|623.24|615.44|623.36|615.56|623.23|615.43|19
1656785950000|2022-07-02 18:19:10|623.25|615.45|623.3|615.5|623.32|615.52|623.16|615.36|18
1656785960000|2022-07-02 18:19:20|623.24|615.44|623|615.2|623.37|615.57|623|615.2|23
1656785970000|2022-07-02 18:19:30|623.01|615.21|623.24|615.44|623.25|615.45|623.01|615.21|19
1656785980000|2022-07-02 18:19:40|623.21|615.41|623.15|615.35|623.26|615.46|623.15|615.35|16
1656785990000|2022-07-02 18:19:50|623.14|615.34|623.1|615.3|623.24|615.44|623.09|615.29|20
1656786000000|2022-07-02 18:20:00|623.09|615.29|623.18|615.38|623.25|615.45|623.09|615.29|15
1656786010000|2022-07-02 18:20:10|623.14|615.34|623.17|615.37|623.22|615.42|623.08|615.28|18
1656786020000|2022-07-02 18:20:20|623.16|615.36|623.18|615.38|623.21|615.41|623|615.2|22
1656786030000|2022-07-02 18:20:30|623.17|615.37|623.36|615.56|623.36|615.56|623.11|615.31|16
1656786040000|2022-07-02 18:20:40|623.38|615.58|623.03|615.23|623.38|615.58|623.03|615.23|25
1656786050000|2022-07-02 18:20:50|623.02|615.22|622.58|614.78|623.17|615.37|622.58|614.78|19
1656786060000|2022-07-02 18:21:00|622.59|614.79|622.79|614.99|622.81|615.01|622.35|614.55|31
1656786070000|2022-07-02 18:21:10|622.78|614.98|622.95|615.15|622.96|615.16|622.77|614.97|20
1656786080000|2022-07-02 18:21:20|622.94|615.14|622.78|614.98|622.95|615.15|622.76|614.96|22
1656786090000|2022-07-02 18:21:30|622.8|615|622.53|614.73|622.8|615|622.38|614.58|19
1656786100000|2022-07-02 18:21:40|622.54|614.74|622.55|614.75|622.55|614.75|622.39|614.59|18
1656786110000|2022-07-02 18:21:50|622.51|614.71|622.35|614.55|622.51|614.71|622.34|614.54|14
1656786120000|2022-07-02 18:22:00|622.36|614.56|622.34|614.54|622.36|614.56|622.34|614.54|2
1656786130000|2022-07-02 18:22:10|622.36|614.56|622.38|614.58|622.38|614.58|622.36|614.56|3
1656786140000|2022-07-02 18:22:20|622.41|614.61|622.41|614.61|622.41|614.61|622.38|614.58|3
1656786150000|2022-07-02 18:22:30|622.4|614.6|622.41|614.61|622.41|614.61|622.39|614.59|8
1656786160000|2022-07-02 18:22:40|622.42|614.62|623.14|615.34|623.14|615.34|622.37|614.57|22
1656786170000|2022-07-02 18:22:50|623.13|615.33|623.11|615.31|623.16|615.36|623.08|615.28|19
1656786180000|2022-07-02 18:23:00|623.26|615.46|623.27|615.47|623.27|615.47|623.25|615.45|8
1656786190000|2022-07-02 18:23:10|623.26|615.46|623.27|615.47|623.27|615.47|623.24|615.44|6
1656786200000|2022-07-02 18:23:20|623.26|615.46|623.28|615.48|623.28|615.48|623.25|615.45|10
1656786210000|2022-07-02 18:23:30|623.27|615.47|623.28|615.48|623.3|615.5|623.26|615.46|11
1656786220000|2022-07-02 18:23:40|623.29|615.49|623.29|615.49|623.29|615.49|623.29|615.49|1
1656786230000|2022-07-02 18:23:50|623.3|615.5|623.31|615.51|623.41|615.61|623.3|615.5|9
1656786240000|2022-07-02 18:24:00|623.33|615.53|623.22|615.42|623.33|615.53|623.22|615.42|9
1656786250000|2022-07-02 18:24:10|623.2|615.4|622.97|615.17|623.2|615.4|622.97|615.17|9
1656786260000|2022-07-02 18:24:20|622.98|615.18|623.09|615.29|623.09|615.29|622.98|615.18|9
1656786270000|2022-07-02 18:24:30|622.99|615.19|622.98|615.18|622.99|615.19|622.97|615.17|6
1656786280000|2022-07-02 18:24:40|622.97|615.17|623.07|615.27|623.12|615.32|622.97|615.17|15
1656786290000|2022-07-02 18:24:50|623.06|615.26|623.02|615.22|623.06|615.26|623.01|615.21|9
1656786300000|2022-07-02 18:25:00|623|615.2|623.01|615.21|623.1|615.3|622.99|615.19|17
1656786310000|2022-07-02 18:25:10|623|615.2|623.08|615.28|623.1|615.3|622.98|615.18|15
1656786320000|2022-07-02 18:25:20|623.07|615.27|623.04|615.24|623.07|615.27|623|615.2|15
1656786330000|2022-07-02 18:25:30|623.05|615.25|622.99|615.19|623.08|615.28|622.99|615.19|15
1656786340000|2022-07-02 18:25:40|623.01|615.21|623.02|615.22|623.05|615.25|622.95|615.15|17
1656786350000|2022-07-02 18:25:50|623.08|615.28|622.99|615.19|623.09|615.29|622.99|615.19|12
1656786360000|2022-07-02 18:26:00|623.01|615.21|623.04|615.24|623.12|615.32|622.96|615.16|17
1656786370000|2022-07-02 18:26:10|623.05|615.25|623.01|615.21|623.05|615.25|623.01|615.21|16
1656786380000|2022-07-02 18:26:20|623.02|615.22|623.03|615.23|623.12|615.32|623.01|615.21|17
1656786390000|2022-07-02 18:26:30|623.02|615.22|623.06|615.26|623.06|615.26|623.01|615.21|12
1656786400000|2022-07-02 18:26:40|623.07|615.27|623.24|615.44|623.24|615.44|623.06|615.26|20
1656786410000|2022-07-02 18:26:50|623.32|615.52|623.91|616.11|624.08|616.28|623.32|615.52|28
1656786420000|2022-07-02 18:27:00|623.9|616.1|624.01|616.21|624.03|616.23|623.88|616.08|17
1656786430000|2022-07-02 18:27:10|624|616.2|623.88|616.08|624.03|616.23|623.85|616.05|16
1656786440000|2022-07-02 18:27:20|623.9|616.1|623.48|615.68|623.9|616.1|623.4|615.6|20
1656786450000|2022-07-02 18:27:30|623.47|615.67|623.51|615.71|623.51|615.71|623.43|615.63|13
1656786460000|2022-07-02 18:27:40|623.69|615.89|623.72|615.92|623.77|615.97|623.67|615.87|17
1656786470000|2022-07-02 18:27:50|623.71|615.91|623.37|615.57|623.71|615.91|623.36|615.56|24
1656786480000|2022-07-02 18:28:00|623.34|615.54|623.25|615.45|623.37|615.57|623.2|615.4|20
1656786490000|2022-07-02 18:28:10|623.24|615.44|623.3|615.5|623.35|615.55|623.18|615.38|13
1656786500000|2022-07-02 18:28:20|623.31|615.51|623.27|615.47|623.31|615.51|623.21|615.41|20
1656786510000|2022-07-02 18:28:30|623.28|615.48|623.29|615.49|623.34|615.54|623.22|615.42|13
1656786520000|2022-07-02 18:28:40|623.3|615.5|623.47|615.67|623.47|615.67|623.26|615.46|16
1656786530000|2022-07-02 18:28:50|623.44|615.64|623.49|615.69|623.57|615.77|623.32|615.52|18
1656786540000|2022-07-02 18:29:00|623.48|615.68|623.73|615.93|623.77|615.97|623.27|615.47|24
1656786550000|2022-07-02 18:29:10|623.74|615.94|623.72|615.92|623.75|615.95|623.65|615.85|24
1656786560000|2022-07-02 18:29:20|623.73|615.93|623.73|615.93|623.76|615.96|623.72|615.92|16
1656786570000|2022-07-02 18:29:30|623.72|615.92|623.42|615.62|623.73|615.93|623.39|615.59|22
1656786580000|2022-07-02 18:29:40|623.41|615.61|623.47|615.67|623.53|615.73|623.37|615.57|18
1656786590000|2022-07-02 18:29:50|623.45|615.65|623.21|615.41|623.46|615.66|623.21|615.41|23
1656786600000|2022-07-02 18:30:00|623.2|615.4|623.23|615.43|623.3|615.5|623.13|615.33|27
1656786610000|2022-07-02 18:30:10|623.21|615.41|623.74|615.94|623.75|615.95|623.18|615.38|28
1656786620000|2022-07-02 18:30:20|623.73|615.93|623.76|615.96|623.83|616.03|623.73|615.93|17
1656786630000|2022-07-02 18:30:30|623.71|615.91|623.83|616.03|623.84|616.04|623.28|615.48|29
1656786640000|2022-07-02 18:30:40|623.84|616.04|623.82|616.02|623.89|616.09|623.68|615.88|22
1656786650000|2022-07-02 18:30:50|623.84|616.04|623.34|615.54|623.84|616.04|623.2|615.4|21
1656786660000|2022-07-02 18:31:00|623.38|615.58|623.33|615.53|623.38|615.58|623.15|615.35|23
1656786670000|2022-07-02 18:31:10|623.34|615.54|623.3|615.5|623.39|615.59|623.19|615.39|19
1656786680000|2022-07-02 18:31:20|623.36|615.56|623.26|615.46|623.36|615.56|623.16|615.36|18
1656786690000|2022-07-02 18:31:30|623.27|615.47|623.3|615.5|623.35|615.55|623.17|615.37|17
1656786700000|2022-07-02 18:31:40|623.32|615.52|623.27|615.47|623.34|615.54|623.17|615.37|14
1656786710000|2022-07-02 18:31:50|623.28|615.48|623.27|615.47|623.41|615.61|623.26|615.46|17
1656786720000|2022-07-02 18:32:00|623.32|615.52|623.3|615.5|623.44|615.64|623.28|615.48|20
1656786730000|2022-07-02 18:32:10|623.21|615.41|623.73|615.93|623.74|615.94|623.21|615.41|18
1656786740000|2022-07-02 18:32:20|623.72|615.92|623.69|615.89|623.74|615.94|623.53|615.73|19
1656786750000|2022-07-02 18:32:30|623.7|615.9|623.78|615.98|623.87|616.07|623.7|615.9|17
1656786760000|2022-07-02 18:32:40|623.79|615.99|623.5|615.7|623.8|616|623.42|615.62|19
1656786770000|2022-07-02 18:32:50|623.52|615.72|623.84|616.04|623.87|616.07|623.44|615.64|18
1656786780000|2022-07-02 18:33:00|623.83|616.03|623.31|615.51|623.91|616.11|623.29|615.49|27
1656786790000|2022-07-02 18:33:10|623.3|615.5|623.42|615.62|623.48|615.68|623.3|615.5|23
1656786800000|2022-07-02 18:33:20|623.41|615.61|623.48|615.68|623.53|615.73|623.37|615.57|21
1656786810000|2022-07-02 18:33:30|623.5|615.7|623.52|615.72|623.52|615.72|623.42|615.62|15
1656786820000|2022-07-02 18:33:40|623.5|615.7|623.49|615.69|623.52|615.72|623.4|615.6|17
1656786830000|2022-07-02 18:33:50|623.48|615.68|623.56|615.76|623.56|615.76|623.43|615.63|16
1656786840000|2022-07-02 18:34:00|623.44|615.64|623.36|615.56|623.54|615.74|623.35|615.55|17
1656786850000|2022-07-02 18:34:10|623.37|615.57|623.7|615.9|623.73|615.93|623.28|615.48|22
1656786860000|2022-07-02 18:34:20|623.71|615.91|623.7|615.9|623.71|615.91|623.57|615.77|17
1656786870000|2022-07-02 18:34:30|623.56|615.76|623.71|615.91|623.72|615.92|623.52|615.72|20
1656786880000|2022-07-02 18:34:40|623.68|615.88|623.66|615.86|623.71|615.91|623.53|615.73|16
1656786890000|2022-07-02 18:34:50|623.68|615.88|623.93|616.13|623.99|616.19|623.67|615.87|27
1656786900000|2022-07-02 18:35:00|623.95|616.15|623.89|616.09|623.95|616.15|623.83|616.03|22
1656786910000|2022-07-02 18:35:10|623.87|616.07|623.95|616.15|623.95|616.15|623.86|616.06|20
1656786920000|2022-07-02 18:35:20|623.97|616.17|624.03|616.23|624.03|616.23|623.95|616.15|22
1656786930000|2022-07-02 18:35:30|624|616.2|623.38|615.58|624|616.2|623.38|615.58|25
1656786940000|2022-07-02 18:35:40|623.39|615.59|623.46|615.66|623.54|615.74|623.38|615.58|18
1656786950000|2022-07-02 18:35:50|623.45|615.65|623.41|615.61|623.52|615.72|623.4|615.6|18
1656786960000|2022-07-02 18:36:00|623.4|615.6|623.58|615.78|623.58|615.78|623.4|615.6|23
1656786970000|2022-07-02 18:36:10|623.57|615.77|623.77|615.97|623.77|615.97|623.39|615.59|18
1656786980000|2022-07-02 18:36:20|623.78|615.98|623.78|615.98|623.81|616.01|623.73|615.93|17
1656786990000|2022-07-02 18:36:30|623.79|615.99|623.84|616.04|623.88|616.08|623.75|615.95|18
1656787000000|2022-07-02 18:36:40|623.81|616.01|623.8|616|623.88|616.08|623.8|616|16
1656787010000|2022-07-02 18:36:50|623.83|616.03|623.79|615.99|623.86|616.06|623.36|615.56|22
1656787020000|2022-07-02 18:37:00|623.78|615.98|623.74|615.94|623.82|616.02|623.68|615.88|15
1656787030000|2022-07-02 18:37:10|623.64|615.84|623.43|615.63|623.68|615.88|623.33|615.53|27
1656787040000|2022-07-02 18:37:20|623.5|615.7|623.52|615.72|623.54|615.74|623.3|615.5|19
1656787050000|2022-07-02 18:37:30|623.5|615.7|623.23|615.43|623.5|615.7|623.23|615.43|23
1656787060000|2022-07-02 18:37:40|623.29|615.49|623.19|615.39|623.39|615.59|623.19|615.39|14
1656787070000|2022-07-02 18:37:50|623.2|615.4|623.24|615.44|623.41|615.61|623.2|615.4|17
1656787080000|2022-07-02 18:38:00|623.23|615.43|623.92|616.12|623.94|616.14|623.23|615.43|26
1656787090000|2022-07-02 18:38:10|623.91|616.11|624.01|616.21|624.11|616.31|623.89|616.09|25
1656787100000|2022-07-02 18:38:20|624.05|616.25|623.86|616.06|624.05|616.25|623.85|616.05|24
1656787110000|2022-07-02 18:38:30|623.85|616.05|623.88|616.08|623.94|616.14|623.83|616.03|23
1656787120000|2022-07-02 18:38:40|623.89|616.09|623.92|616.12|623.95|616.15|623.86|616.06|17
1656787130000|2022-07-02 18:38:50|623.91|616.11|623.9|616.1|623.96|616.16|623.9|616.1|17
1656787140000|2022-07-02 18:39:00|623.93|616.13|624.06|616.26|624.06|616.26|623.93|616.13|19
1656787150000|2022-07-02 18:39:10|624.05|616.25|623.96|616.16|624.05|616.25|623.94|616.14|21
1656787160000|2022-07-02 18:39:20|624|616.2|623.9|616.1|624.04|616.24|623.9|616.1|18
1656787170000|2022-07-02 18:39:30|623.95|616.15|624|616.2|624.04|616.24|623.94|616.14|21
1656787180000|2022-07-02 18:39:40|623.99|616.19|623.87|616.07|624.01|616.21|623.86|616.06|21
1656787190000|2022-07-02 18:39:50|623.91|616.11|623.96|616.16|623.98|616.18|623.86|616.06|24
1656787200000|2022-07-02 18:40:00|623.95|616.15|623.9|616.1|623.95|616.15|623.82|616.02|22
1656787210000|2022-07-02 18:40:10|623.89|616.09|623.9|616.1|623.91|616.11|623.83|616.03|19
1656787220000|2022-07-02 18:40:20|623.88|616.08|623.88|616.08|623.94|616.14|623.87|616.07|13
1656787230000|2022-07-02 18:40:30|623.89|616.09|623.48|615.68|623.93|616.13|623.4|615.6|28
1656787240000|2022-07-02 18:40:40|623.57|615.77|623.85|616.05|623.88|616.08|623.47|615.67|23
1656787250000|2022-07-02 18:40:50|623.84|616.04|623.84|616.04|623.89|616.09|623.79|615.99|16
1656787260000|2022-07-02 18:41:00|623.83|616.03|624|616.2|624.04|616.24|623.78|615.98|21
1656787270000|2022-07-02 18:41:10|624.01|616.21|623.97|616.17|624.04|616.24|623.97|616.17|25
1656787280000|2022-07-02 18:41:20|623.95|616.15|623.94|616.14|624.05|616.25|623.94|616.14|14
1656787290000|2022-07-02 18:41:30|623.93|616.13|624.02|616.22|624.04|616.24|623.91|616.11|22
1656787300000|2022-07-02 18:41:40|624.01|616.21|623.98|616.18|624.06|616.26|623.96|616.16|20
1656787310000|2022-07-02 18:41:50|623.99|616.19|624.02|616.22|624.1|616.3|623.99|616.19|13
1656787320000|2022-07-02 18:42:00|624.07|616.27|624.04|616.24|624.09|616.29|624.01|616.21|20
1656787330000|2022-07-02 18:42:10|624.07|616.27|624.07|616.27|624.09|616.29|623.99|616.19|17
1656787340000|2022-07-02 18:42:20|624.06|616.26|623.31|615.51|624.06|616.26|623.31|615.51|23
1656787350000|2022-07-02 18:42:30|623.33|615.53|623.54|615.74|623.59|615.79|623.33|615.53|20
1656787360000|2022-07-02 18:42:40|623.53|615.73|623.46|615.66|623.54|615.74|623.35|615.55|21
1656787370000|2022-07-02 18:42:50|623.48|615.68|623.46|615.66|623.51|615.71|623.39|615.59|14
1656787380000|2022-07-02 18:43:00|623.49|615.69|623.54|615.74|623.54|615.74|623.14|615.34|23
1656787390000|2022-07-02 18:43:10|623.53|615.73|623.47|615.67|623.53|615.73|623.28|615.48|17
1656787400000|2022-07-02 18:43:20|623.46|615.66|623.33|615.53|623.48|615.68|623.33|615.53|20
1656787410000|2022-07-02 18:43:30|623.34|615.54|623.39|615.59|623.51|615.71|623.32|615.52|21
1656787420000|2022-07-02 18:43:40|623.36|615.56|623.21|615.41|623.36|615.56|623.17|615.37|15
1656787430000|2022-07-02 18:43:50|623.22|615.42|623.18|615.38|623.36|615.56|623.17|615.37|23
1656787440000|2022-07-02 18:44:00|623.21|615.41|623.29|615.49|623.29|615.49|623.16|615.36|14
1656787450000|2022-07-02 18:44:10|623.28|615.48|623.25|615.45|623.33|615.53|623.19|615.39|14
1656787460000|2022-07-02 18:44:20|623.26|615.46|622.53|614.73|623.27|615.47|622.41|614.61|24
1656787470000|2022-07-02 18:44:30|622.59|614.79|622.81|615.01|622.82|615.02|622.56|614.76|27
1656787480000|2022-07-02 18:44:40|622.8|615|622.84|615.04|622.89|615.09|622.79|614.99|19
1656787490000|2022-07-02 18:44:50|622.83|615.03|622.77|614.97|622.83|615.03|622.72|614.92|25
1656787500000|2022-07-02 18:45:00|622.78|614.98|622.42|614.62|622.82|615.02|622.3|614.5|28
1656787510000|2022-07-02 18:45:10|622.5|614.7|622.35|614.55|622.5|614.7|622.35|614.55|16
1656787520000|2022-07-02 18:45:20|622.34|614.54|622.15|614.35|622.34|614.54|622.07|614.27|21
1656787530000|2022-07-02 18:45:30|622.11|614.31|622.3|614.5|622.37|614.57|622.11|614.31|23
1656787540000|2022-07-02 18:45:40|622.22|614.42|622.22|614.42|622.31|614.51|622.16|614.36|18
1656787550000|2022-07-02 18:45:50|622.21|614.41|622.21|614.41|622.25|614.45|622.18|614.38|21
1656787560000|2022-07-02 18:46:00|622.17|614.37|621.94|614.14|622.26|614.46|621.44|613.64|28
1656787570000|2022-07-02 18:46:10|621.95|614.15|621.83|614.03|621.98|614.18|621.66|613.86|28
1656787580000|2022-07-02 18:46:20|621.84|614.04|621.86|614.06|621.91|614.11|621.82|614.02|23
1656787590000|2022-07-02 18:46:30|621.84|614.04|621.96|614.16|621.99|614.19|621.38|613.58|28
1656787600000|2022-07-02 18:46:40|621.97|614.17|621.88|614.08|622.07|614.27|621.85|614.05|19
1656787610000|2022-07-02 18:46:50|621.87|614.07|621.91|614.11|621.92|614.12|621.8|614|26
1656787620000|2022-07-02 18:47:00|621.9|614.1|621.87|614.07|621.9|614.1|621.84|614.04|23
1656787630000|2022-07-02 18:47:10|621.93|614.13|621.88|614.08|621.97|614.17|621.85|614.05|21
1656787640000|2022-07-02 18:47:20|621.86|614.06|621.85|614.05|621.9|614.1|621.83|614.03|18
1656787650000|2022-07-02 18:47:30|621.84|614.04|621.84|614.04|621.91|614.11|621.83|614.03|17
1656787660000|2022-07-02 18:47:40|621.85|614.05|621.87|614.07|621.91|614.11|621.83|614.03|16
1656787670000|2022-07-02 18:47:50|621.88|614.08|621.84|614.04|621.91|614.11|621.82|614.02|18
1656787680000|2022-07-02 18:48:00|621.86|614.06|621.87|614.07|621.89|614.09|621.81|614.01|20
1656787690000|2022-07-02 18:48:10|621.85|614.05|621.89|614.09|621.89|614.09|621.84|614.04|12
1656787700000|2022-07-02 18:48:20|621.9|614.1|622.38|614.58|622.38|614.58|621.89|614.09|26
1656787710000|2022-07-02 18:48:30|622.56|614.76|623.7|615.9|623.76|615.96|622.56|614.76|27
1656787720000|2022-07-02 18:48:40|623.69|615.89|623.3|615.5|623.72|615.92|623.12|615.32|19
1656787730000|2022-07-02 18:48:50|623.31|615.51|624.47|616.67|624.67|616.87|623.31|615.51|31
1656787740000|2022-07-02 18:49:00|624.35|616.55|625.52|617.72|625.59|617.79|624.35|616.55|31
1656787750000|2022-07-02 18:49:10|625.54|617.74|625.18|617.38|625.88|618.08|625.18|617.38|35
1656787760000|2022-07-02 18:49:20|625.23|617.43|625.16|617.36|625.32|617.52|625.16|617.36|29
1656787770000|2022-07-02 18:49:30|625.25|617.45|625.15|617.35|625.31|617.51|625.13|617.33|27
1656787780000|2022-07-02 18:49:40|625.21|617.41|625.11|617.31|625.21|617.41|624.98|617.18|30
1656787790000|2022-07-02 18:49:50|625.09|617.29|625.08|617.28|625.17|617.37|625.04|617.24|26
1656787800000|2022-07-02 18:50:00|625.07|617.27|624.91|617.11|625.16|617.36|624.91|617.11|27
1656787810000|2022-07-02 18:50:10|624.93|617.13|624.9|617.1|625.09|617.29|624.88|617.08|29
1656787820000|2022-07-02 18:50:20|624.92|617.12|624.44|616.64|624.92|617.12|624.44|616.64|24
1656787830000|2022-07-02 18:50:30|624.37|616.57|624.64|616.84|624.67|616.87|624.24|616.44|26
1656787840000|2022-07-02 18:50:40|624.65|616.85|625.67|617.87|625.69|617.89|624.5|616.7|29
1656787850000|2022-07-02 18:50:50|625.65|617.85|625.82|618.02|626.03|618.23|625.65|617.85|28
1656787860000|2022-07-02 18:51:00|625.9|618.1|626.1|618.3|626.1|618.3|625.9|618.1|20
1656787870000|2022-07-02 18:51:10|626.08|618.28|626.13|618.33|626.13|618.33|626.03|618.23|24
1656787880000|2022-07-02 18:51:20|626.1|618.3|627.09|619.29|627.3|619.5|626.1|618.3|31
1656787890000|2022-07-02 18:51:30|627.06|619.26|627.08|619.28|627.17|619.37|626.99|619.19|25
1656787900000|2022-07-02 18:51:40|627.13|619.33|627.08|619.28|627.13|619.33|626.95|619.15|26
1656787910000|2022-07-02 18:51:50|627.09|619.29|626.92|619.12|627.14|619.34|626.91|619.11|24
1656787920000|2022-07-02 18:52:00|626.94|619.14|628.44|620.64|628.44|620.64|626.92|619.12|27
1656787930000|2022-07-02 18:52:10|628.47|620.67|628.66|620.86|628.93|621.13|628.35|620.55|35
1656787940000|2022-07-02 18:52:20|628.68|620.88|628.82|621.02|628.9|621.1|628.68|620.88|27
1656787950000|2022-07-02 18:52:30|628.85|621.05|628.87|621.07|628.96|621.16|628.64|620.84|22
1656787960000|2022-07-02 18:52:40|628.88|621.08|628.28|620.48|628.88|621.08|628.24|620.44|28
1656787970000|2022-07-02 18:52:50|628.27|620.47|627.79|619.99|628.3|620.5|627.79|619.99|24
1656787980000|2022-07-02 18:53:00|627.86|620.06|627.89|620.09|628.08|620.28|627.86|620.06|26
1656787990000|2022-07-02 18:53:10|627.8|620|627.81|620.01|627.9|620.1|627.74|619.94|21
1656788000000|2022-07-02 18:53:20|627.88|620.08|627.89|620.09|627.99|620.19|627.87|620.07|24
1656788010000|2022-07-02 18:53:30|627.9|620.1|627.9|620.1|627.92|620.12|627.75|619.95|21
1656788020000|2022-07-02 18:53:40|627.93|620.13|627.82|620.02|627.93|620.13|627.72|619.92|20
1656788030000|2022-07-02 18:53:50|627.9|620.1|628.28|620.48|628.28|620.48|627.79|619.99|26
1656788040000|2022-07-02 18:54:00|628.31|620.51|628.91|621.11|628.91|621.11|628.26|620.46|30
1656788050000|2022-07-02 18:54:10|628.97|621.17|628.39|620.59|629|621.2|628.37|620.57|26
1656788060000|2022-07-02 18:54:20|628.41|620.61|628.33|620.53|628.43|620.63|628.24|620.44|27
1656788070000|2022-07-02 18:54:30|628.28|620.48|628.16|620.36|628.29|620.49|628.02|620.22|24
1656788080000|2022-07-02 18:54:40|628.09|620.29|627.34|619.54|628.16|620.36|627.29|619.49|24
1656788090000|2022-07-02 18:54:50|627.41|619.61|627.22|619.42|627.54|619.74|627.16|619.36|25
1656788100000|2022-07-02 18:55:00|627.2|619.4|627.34|619.54|627.36|619.56|627.13|619.33|31
1656788110000|2022-07-02 18:55:10|627.32|619.52|627.84|620.04|627.84|620.04|627.28|619.48|23
1656788120000|2022-07-02 18:55:20|627.82|620.02|627.99|620.19|628.06|620.26|627.76|619.96|20
1656788130000|2022-07-02 18:55:30|627.97|620.17|628.05|620.25|628.05|620.25|627.86|620.06|24
1656788140000|2022-07-02 18:55:40|628.06|620.26|627.93|620.13|628.06|620.26|627.8|620|27
1656788150000|2022-07-02 18:55:50|627.92|620.12|627.49|619.69|628.21|620.41|627.45|619.65|29
1656788160000|2022-07-02 18:56:00|627.5|619.7|627.69|619.89|627.88|620.08|627.5|619.7|26
1656788170000|2022-07-02 18:56:10|627.68|619.88|627.34|619.54|627.83|620.03|627.31|619.51|26
1656788180000|2022-07-02 18:56:20|627.33|619.53|626.42|618.62|627.37|619.57|626.42|618.62|25
1656788190000|2022-07-02 18:56:30|626.43|618.63|626.35|618.55|626.49|618.69|626.27|618.47|24
1656788200000|2022-07-02 18:56:40|626.34|618.54|626.3|618.5|626.69|618.89|626.29|618.49|29
1656788210000|2022-07-02 18:56:50|626.35|618.55|626.36|618.56|626.45|618.65|626.32|618.52|18
1656788220000|2022-07-02 18:57:00|626.31|618.51|626.37|618.57|626.54|618.74|626.31|618.51|31
1656788230000|2022-07-02 18:57:10|626.36|618.56|625.95|618.15|626.36|618.56|625.95|618.15|26
1656788240000|2022-07-02 18:57:20|626.15|618.35|626.14|618.34|626.18|618.38|625.97|618.17|23
1656788250000|2022-07-02 18:57:30|626.13|618.33|626.21|618.41|626.23|618.43|625.92|618.12|20
1656788260000|2022-07-02 18:57:40|626.22|618.42|626.06|618.26|626.24|618.44|626.05|618.25|19
1656788270000|2022-07-02 18:57:50|626.07|618.27|626.25|618.45|626.27|618.47|626.07|618.27|14
1656788280000|2022-07-02 18:58:00|626.24|618.44|626.28|618.48|626.34|618.54|626.09|618.29|23
1656788290000|2022-07-02 18:58:10|626.27|618.47|626.14|618.34|626.39|618.59|626.14|618.34|21
1656788300000|2022-07-02 18:58:20|626.13|618.33|626.17|618.37|626.38|618.58|626.07|618.27|23
1656788310000|2022-07-02 18:58:30|626.18|618.38|626.32|618.52|626.32|618.52|626.16|618.36|11
1656788320000|2022-07-02 18:58:40|626.31|618.51|626.23|618.43|626.31|618.51|626.17|618.37|10
1656788330000|2022-07-02 18:58:50|626.24|618.44|626.24|618.44|626.34|618.54|626.16|618.36|19
1656788340000|2022-07-02 18:59:00|626.25|618.45|626.26|618.46|626.33|618.53|626.03|618.23|24
1656788350000|2022-07-02 18:59:10|626.25|618.45|626.4|618.6|626.41|618.61|626.16|618.36|30
1656788360000|2022-07-02 18:59:20|626.38|618.58|625.94|618.14|626.42|618.62|625.9|618.1|23
1656788370000|2022-07-02 18:59:30|625.93|618.13|625.94|618.14|626.04|618.24|625.92|618.12|19
1656788380000|2022-07-02 18:59:40|625.95|618.15|625.96|618.16|626.05|618.25|625.91|618.11|14
1656788390000|2022-07-02 18:59:50|625.99|618.19|625.97|618.17|625.99|618.19|625.84|618.04|24
1656788400000|2022-07-02 19:00:00|625.95|618.15|626.04|618.24|626.11|618.31|625.87|618.07|26
1656788410000|2022-07-02 19:00:10|626.01|618.21|626.05|618.25|626.18|618.38|625.98|618.18|20
1656788420000|2022-07-02 19:00:20|626.09|618.29|625.99|618.19|626.2|618.4|625.99|618.19|23
1656788430000|2022-07-02 19:00:30|625.98|618.18|626.13|618.33|626.24|618.44|625.95|618.15|25
1656788440000|2022-07-02 19:00:40|626.14|618.34|626.25|618.45|626.33|618.53|626.02|618.22|26
1656788450000|2022-07-02 19:00:50|626.24|618.44|625.5|617.7|626.29|618.49|625.47|617.67|27
1656788460000|2022-07-02 19:01:00|625.49|617.69|625.63|617.83|625.63|617.83|625.31|617.51|14
1656788470000|2022-07-02 19:01:10|625.64|617.84|625.84|618.04|625.87|618.07|625.64|617.84|21
1656788480000|2022-07-02 19:01:20|625.85|618.05|625.88|618.08|625.92|618.12|625.83|618.03|22
1656788490000|2022-07-02 19:01:30|625.87|618.07|625.95|618.15|625.97|618.17|625.84|618.04|20
1656788500000|2022-07-02 19:01:40|625.94|618.14|625.9|618.1|626.02|618.22|625.87|618.07|24
1656788510000|2022-07-02 19:01:50|625.91|618.11|626.09|618.29|626.12|618.32|625.84|618.04|23
1656788520000|2022-07-02 19:02:00|626.08|618.28|626.19|618.39|626.2|618.4|625.98|618.18|23
1656788530000|2022-07-02 19:02:10|626.12|618.32|626.13|618.33|626.25|618.45|626.07|618.27|27
1656788540000|2022-07-02 19:02:20|626.1|618.3|626.25|618.45|626.29|618.49|626.1|618.3|24
1656788550000|2022-07-02 19:02:30|626.24|618.44|626.04|618.24|626.24|618.44|626.04|618.24|25
1656788560000|2022-07-02 19:02:40|626.03|618.23|626.12|618.32|626.21|618.41|625.99|618.19|22
1656788570000|2022-07-02 19:02:50|626.13|618.33|626.38|618.58|626.66|618.86|626.02|618.22|30
1656788580000|2022-07-02 19:03:00|626.37|618.57|626.42|618.62|626.83|619.03|626.37|618.57|30
1656788590000|2022-07-02 19:03:10|626.44|618.64|626.34|618.54|626.44|618.64|626.31|618.51|23
1656788600000|2022-07-02 19:03:20|626.37|618.57|626.55|618.75|626.99|619.19|626.34|618.54|34
1656788610000|2022-07-02 19:03:30|626.56|618.76|626.8|619|626.86|619.06|626.55|618.75|16
1656788620000|2022-07-02 19:03:40|626.79|618.99|626.79|618.99|626.91|619.11|626.52|618.72|25
1656788630000|2022-07-02 19:03:50|626.78|618.98|626.77|618.97|626.87|619.07|626.77|618.97|18
1656788640000|2022-07-02 19:04:00|626.75|618.95|626.43|618.63|626.8|619|626.26|618.46|21
1656788650000|2022-07-02 19:04:10|626.42|618.62|626.85|619.05|626.88|619.08|626.35|618.55|28
1656788660000|2022-07-02 19:04:20|626.84|619.04|626.78|618.98|626.86|619.06|626.68|618.88|20
1656788670000|2022-07-02 19:04:30|626.84|619.04|626.86|619.06|626.88|619.08|626.77|618.97|25
1656788680000|2022-07-02 19:04:40|626.85|619.05|627.28|619.48|627.52|619.72|626.69|618.89|27
1656788690000|2022-07-02 19:04:50|627.27|619.47|627.32|619.52|627.34|619.54|627.25|619.45|24
1656788700000|2022-07-02 19:05:00|627.31|619.51|627.19|619.39|627.37|619.57|627.19|619.39|25
1656788710000|2022-07-02 19:05:10|627.16|619.36|627.11|619.31|627.27|619.47|627.09|619.29|17
1656788720000|2022-07-02 19:05:20|627.1|619.3|627.47|619.67|627.47|619.67|627.1|619.3|25
1656788730000|2022-07-02 19:05:30|627.46|619.66|627.31|619.51|627.93|620.13|627.25|619.45|26
1656788740000|2022-07-02 19:05:40|627.3|619.5|627.4|619.6|627.4|619.6|627.28|619.48|18
1656788750000|2022-07-02 19:05:50|627.39|619.59|627.07|619.27|627.39|619.59|627.04|619.24|23
1656788760000|2022-07-02 19:06:00|627.08|619.28|626.95|619.15|627.08|619.28|626.84|619.04|28
1656788770000|2022-07-02 19:06:10|626.94|619.14|626.32|618.52|626.94|619.14|626.27|618.47|28
1656788780000|2022-07-02 19:06:20|626.33|618.53|626.84|619.04|626.84|619.04|626.19|618.39|27
1656788790000|2022-07-02 19:06:30|626.83|619.03|626.88|619.08|626.88|619.08|626.49|618.69|23
1656788800000|2022-07-02 19:06:40|626.87|619.07|626.97|619.17|627|619.2|626.84|619.04|20
1656788810000|2022-07-02 19:06:50|626.92|619.12|626.82|619.02|626.92|619.12|626.66|618.86|23
1656788820000|2022-07-02 19:07:00|626.79|618.99|626.87|619.07|626.88|619.08|626.74|618.94|26
1656788830000|2022-07-02 19:07:10|626.84|619.04|626.75|618.95|626.88|619.08|626.74|618.94|23
1656788840000|2022-07-02 19:07:20|626.76|618.96|626.73|618.93|626.79|618.99|626.71|618.91|14
1656788850000|2022-07-02 19:07:30|626.72|618.92|626.69|618.89|626.75|618.95|626.69|618.89|8
1656788860000|2022-07-02 19:07:40|626.7|618.9|625.79|617.99|626.71|618.91|625.77|617.97|32
1656788870000|2022-07-02 19:07:50|625.78|617.98|625.81|618.01|625.87|618.07|625.78|617.98|18
1656788880000|2022-07-02 19:08:00|625.79|617.99|625.98|618.18|625.99|618.19|625.76|617.96|19
1656788890000|2022-07-02 19:08:10|626.07|618.27|625.98|618.18|626.08|618.28|625.95|618.15|12
1656788900000|2022-07-02 19:08:20|625.97|618.17|625.86|618.06|625.98|618.18|625.8|618|19
1656788910000|2022-07-02 19:08:30|625.85|618.05|625.83|618.03|625.88|618.08|625.82|618.02|14
1656788920000|2022-07-02 19:08:40|625.84|618.04|625.9|618.1|625.95|618.15|625.84|618.04|11
1656788930000|2022-07-02 19:08:50|625.89|618.09|625.86|618.06|625.92|618.12|625.82|618.02|14
1656788940000|2022-07-02 19:09:00|625.8|618|625.34|617.54|625.84|618.04|625.32|617.52|23
1656788950000|2022-07-02 19:09:10|625.41|617.61|625.91|618.11|625.91|618.11|625.29|617.49|27
1656788960000|2022-07-02 19:09:20|625.89|618.09|625.7|617.9|625.89|618.09|625.69|617.89|20
1656788970000|2022-07-02 19:09:30|625.71|617.91|625.63|617.83|625.72|617.92|625.52|617.72|27
1656788980000|2022-07-02 19:09:40|625.61|617.81|625.76|617.96|625.78|617.98|625.6|617.8|28
1656788990000|2022-07-02 19:09:50|625.73|617.93|625.37|617.57|625.73|617.93|625.27|617.47|26
1656789000000|2022-07-02 19:10:00|625.38|617.58|625.62|617.82|625.65|617.85|625.36|617.56|20
1656789010000|2022-07-02 19:10:10|625.63|617.83|625.65|617.85|625.65|617.85|625.58|617.78|14
1656789020000|2022-07-02 19:10:20|625.63|617.83|625.35|617.55|625.64|617.84|625.24|617.44|18
1656789030000|2022-07-02 19:10:30|625.31|617.51|624.96|617.16|625.35|617.55|624.96|617.16|15
1656789040000|2022-07-02 19:10:40|625.01|617.21|624.98|617.18|625.03|617.23|624.9|617.1|24
1656789050000|2022-07-02 19:10:50|624.97|617.17|624.93|617.13|624.99|617.19|624.93|617.13|15
1656789060000|2022-07-02 19:11:00|624.92|617.12|624.89|617.09|624.95|617.15|624.83|617.03|19
1656789070000|2022-07-02 19:11:10|624.9|617.1|624.9|617.1|624.9|617.1|624.89|617.09|3
1656789080000|2022-07-02 19:11:20|624.88|617.08|624.41|616.61|624.88|617.08|624.36|616.56|19
1656789090000|2022-07-02 19:11:30|624.42|616.62|624.07|616.27|624.53|616.73|624.07|616.27|27
1656789100000|2022-07-02 19:11:40|624.14|616.34|624.16|616.36|624.2|616.4|624.1|616.3|14
1656789110000|2022-07-02 19:11:50|624|616.2|624|616.2|624|616.2|623.98|616.18|3
1656789120000|2022-07-02 19:12:00|624.04|616.24|623.92|616.12|624.05|616.25|623.92|616.12|14
1656789130000|2022-07-02 19:12:10|623.93|616.13|624.24|616.44|624.24|616.44|623.91|616.11|11
1656789140000|2022-07-02 19:12:20|624.29|616.49|624.25|616.45|624.31|616.51|624.07|616.27|24
1656789150000|2022-07-02 19:12:30|624.18|616.38|624.17|616.37|624.19|616.39|624.17|616.37|3
1656789160000|2022-07-02 19:12:40|624.24|616.44|624.15|616.35|624.25|616.45|624.15|616.35|17
1656789170000|2022-07-02 19:12:50|624.13|616.33|624.14|616.34|624.16|616.36|624.13|616.33|6
1656789180000|2022-07-02 19:13:00|624.16|616.36|624.05|616.25|624.23|616.43|624.05|616.25|11
1656789190000|2022-07-02 19:13:10|624.06|616.26|624.11|616.31|624.14|616.34|624.06|616.26|10
1656789200000|2022-07-02 19:13:20|624.17|616.37|624.17|616.37|624.17|616.37|624.17|616.37|1
1656789210000|2022-07-02 19:13:30|624.15|616.35|624.15|616.35|624.15|616.35|624.15|616.35|1
1656789220000|2022-07-02 19:13:40|624.17|616.37|624.22|616.42|624.23|616.43|624.15|616.35|13
1656789230000|2022-07-02 19:13:50|624.17|616.37|623.85|616.05|624.18|616.38|623.85|616.05|18
1656789240000|2022-07-02 19:14:00|623.88|616.08|624.01|616.21|624.03|616.23|623.85|616.05|11
1656789250000|2022-07-02 19:14:10|623.99|616.19|624.05|616.25|624.05|616.25|623.99|616.19|4
1656789260000|2022-07-02 19:14:20|624.03|616.23|624.1|616.3|624.24|616.44|623.99|616.19|13
1656789270000|2022-07-02 19:14:30|624.11|616.31|624.33|616.53|624.33|616.53|624.09|616.29|15
1656789280000|2022-07-02 19:14:40|624.27|616.47|624.23|616.43|624.33|616.53|624.18|616.38|21
1656789290000|2022-07-02 19:14:50|624.25|616.45|624.25|616.45|624.27|616.47|624.25|616.45|7
1656789300000|2022-07-02 19:15:00|624.22|616.42|624.37|616.57|624.61|616.81|624.17|616.37|23
1656789310000|2022-07-02 19:15:10|624.38|616.58|624.31|616.51|624.39|616.59|624.3|616.5|18
1656789320000|2022-07-02 19:15:20|624.32|616.52|624.28|616.48|624.32|616.52|624.28|616.48|10
1656789330000|2022-07-02 19:15:30|624.26|616.46|624.25|616.45|624.28|616.48|624.22|616.42|13
1656789340000|2022-07-02 19:15:40|624.24|616.44|624.32|616.52|624.37|616.57|624.23|616.43|11
1656789350000|2022-07-02 19:15:50|624.31|616.51|624.14|616.34|624.38|616.58|624.13|616.33|17
1656789360000|2022-07-02 19:16:00|624.13|616.33|624.32|616.52|624.42|616.62|624.13|616.33|22
1656789370000|2022-07-02 19:16:10|624.3|616.5|624.77|616.97|624.77|616.97|624.2|616.4|24
1656789380000|2022-07-02 19:16:20|624.78|616.98|624.68|616.88|624.82|617.02|624.61|616.81|15
1656789390000|2022-07-02 19:16:30|624.69|616.89|624.63|616.83|624.73|616.93|624.58|616.78|15
1656789400000|2022-07-02 19:16:40|624.61|616.81|624.77|616.97|624.82|617.02|624.55|616.75|13
1656789410000|2022-07-02 19:16:50|624.76|616.96|624.62|616.82|624.78|616.98|624.58|616.78|20
1656789420000|2022-07-02 19:17:00|624.6|616.8|624.65|616.85|624.75|616.95|624.34|616.54|25
1656789430000|2022-07-02 19:17:10|624.66|616.86|624.5|616.7|624.66|616.86|624.47|616.67|20
1656789440000|2022-07-02 19:17:20|624.47|616.67|624.49|616.69|624.51|616.71|624.41|616.61|20
1656789450000|2022-07-02 19:17:30|624.45|616.65|624.25|616.45|624.45|616.65|624.11|616.31|19
1656789460000|2022-07-02 19:17:40|624.28|616.48|624.28|616.48|624.39|616.59|624.18|616.38|21
1656789470000|2022-07-02 19:17:50|624.31|616.51|624.38|616.58|624.41|616.61|624.23|616.43|22
1656789480000|2022-07-02 19:18:00|624.37|616.57|624.31|616.51|624.37|616.57|624.21|616.41|21
1656789490000|2022-07-02 19:18:10|624.28|616.48|624.22|616.42|624.35|616.55|624.1|616.3|16
1656789500000|2022-07-02 19:18:20|624.21|616.41|624.39|616.59|624.41|616.61|624.21|616.41|23
1656789510000|2022-07-02 19:18:30|624.38|616.58|624.18|616.38|624.46|616.66|624.18|616.38|22
1656789520000|2022-07-02 19:18:40|624.16|616.36|624.18|616.38|624.27|616.47|624.15|616.35|14
1656789530000|2022-07-02 19:18:50|624.16|616.36|624.16|616.36|624.19|616.39|624.15|616.35|7
1656789540000|2022-07-02 19:19:00|624.33|616.53|624.16|616.36|624.33|616.53|624.16|616.36|14
1656789550000|2022-07-02 19:19:10|624.14|616.34|623.99|616.19|624.23|616.43|623.99|616.19|17
1656789560000|2022-07-02 19:19:20|624.01|616.21|623.87|616.07|624.04|616.24|623.77|615.97|28
1656789570000|2022-07-02 19:19:30|623.89|616.09|623.9|616.1|623.97|616.17|623.83|616.03|20
1656789580000|2022-07-02 19:19:40|623.91|616.11|623.94|616.14|624.05|616.25|623.84|616.04|16
1656789590000|2022-07-02 19:19:50|623.93|616.13|624.04|616.24|624.07|616.27|623.89|616.09|20
1656789600000|2022-07-02 19:20:00|624.03|616.23|623.9|616.1|624.03|616.23|623.82|616.02|23
1656789610000|2022-07-02 19:20:10|623.89|616.09|623.92|616.12|623.94|616.14|623.89|616.09|16
1656789620000|2022-07-02 19:20:20|623.9|616.1|623.92|616.12|623.95|616.15|623.9|616.1|7
1656789630000|2022-07-02 19:20:30|623.93|616.13|623.81|616.01|623.95|616.15|623.81|616.01|15
1656789640000|2022-07-02 19:20:40|623.83|616.03|624.07|616.27|624.18|616.38|623.83|616.03|20
1656789650000|2022-07-02 19:20:50|624|616.2|623.94|616.14|624|616.2|623.92|616.12|7
1656789660000|2022-07-02 19:21:00|623.88|616.08|622.92|615.12|623.88|616.08|622.92|615.12|21
1656789670000|2022-07-02 19:21:10|622.91|615.11|622.91|615.11|623.02|615.22|622.89|615.09|20
1656789680000|2022-07-02 19:21:20|622.89|615.09|622.23|614.43|622.92|615.12|622.19|614.39|23
1656789690000|2022-07-02 19:21:30|622.08|614.28|621.8|614|622.23|614.43|621.73|613.93|30
1656789700000|2022-07-02 19:21:40|621.85|614.05|621.87|614.07|621.92|614.12|621.38|613.58|32
1656789710000|2022-07-02 19:21:50|621.88|614.08|621.43|613.63|621.88|614.08|621.26|613.46|22
1656789720000|2022-07-02 19:22:00|621.45|613.65|621.3|613.5|621.45|613.65|621.17|613.37|23
1656789730000|2022-07-02 19:22:10|621.23|613.43|621.11|613.31|621.23|613.43|621.1|613.3|25
1656789740000|2022-07-02 19:22:20|621.1|613.3|620.74|612.94|621.21|613.41|620.74|612.94|27
1656789750000|2022-07-02 19:22:30|620.75|612.95|620.99|613.19|620.99|613.19|620.75|612.95|25
1656789760000|2022-07-02 19:22:40|620.98|613.18|620.7|612.9|621.03|613.23|620.67|612.87|22
1656789770000|2022-07-02 19:22:50|620.68|612.88|621.06|613.26|621.07|613.27|620.68|612.88|26
1656789780000|2022-07-02 19:23:00|621|613.2|620.91|613.11|621.03|613.23|620.86|613.06|23
1656789790000|2022-07-02 19:23:10|620.94|613.14|620.9|613.1|621.01|613.21|620.9|613.1|17
1656789800000|2022-07-02 19:23:20|620.89|613.09|620.87|613.07|620.95|613.15|620.85|613.05|16
1656789810000|2022-07-02 19:23:30|620.88|613.08|620.91|613.11|620.95|613.15|620.86|613.06|16
1656789820000|2022-07-02 19:23:40|620.89|613.09|620.91|613.11|620.91|613.11|620.73|612.93|18
1656789830000|2022-07-02 19:23:50|620.9|613.1|620.86|613.06|620.92|613.12|620.85|613.05|20
1656789840000|2022-07-02 19:24:00|620.92|613.12|620.68|612.88|620.92|613.12|620.67|612.87|19
1656789850000|2022-07-02 19:24:10|620.73|612.93|620.99|613.19|621.03|613.23|620.67|612.87|29
1656789860000|2022-07-02 19:24:20|620.97|613.17|621.6|613.8|621.63|613.83|620.96|613.16|23
1656789870000|2022-07-02 19:24:30|621.62|613.82|621.79|613.99|621.8|614|621.61|613.81|20
1656789880000|2022-07-02 19:24:40|621.73|613.93|621.56|613.76|621.74|613.94|621.56|613.76|14
1656789890000|2022-07-02 19:24:50|621.57|613.77|621.65|613.85|621.72|613.92|621.57|613.77|17
1656789900000|2022-07-02 19:25:00|621.66|613.86|621.68|613.88|621.72|613.92|621.65|613.85|11
1656789910000|2022-07-02 19:25:10|621.65|613.85|621.7|613.9|621.75|613.95|621.64|613.84|19
1656789920000|2022-07-02 19:25:20|621.71|613.91|621.75|613.95|621.8|614|621.69|613.89|18
1656789930000|2022-07-02 19:25:30|621.71|613.91|621.7|613.9|621.73|613.93|621.69|613.89|16
1656789940000|2022-07-02 19:25:40|621.71|613.91|621.76|613.96|621.76|613.96|621.62|613.82|16
1656789950000|2022-07-02 19:25:50|621.72|613.92|621.69|613.89|621.72|613.92|621.62|613.82|19
1656789960000|2022-07-02 19:26:00|621.68|613.88|621.61|613.81|621.68|613.88|621.57|613.77|19
1656789970000|2022-07-02 19:26:10|621.64|613.84|621.25|613.45|621.64|613.84|621.22|613.42|23
1656789980000|2022-07-02 19:26:20|621.24|613.44|621.61|613.81|621.66|613.86|621.04|613.24|21
1656789990000|2022-07-02 19:26:30|621.62|613.82|621.73|613.93|621.75|613.95|621.57|613.77|12
1656790000000|2022-07-02 19:26:40|621.74|613.94|621.69|613.89|621.77|613.97|621.67|613.87|9
1656790010000|2022-07-02 19:26:50|621.7|613.9|621.74|613.94|621.77|613.97|621.69|613.89|13
1656790020000|2022-07-02 19:27:00|621.73|613.93|622.61|614.81|622.62|614.82|621.73|613.93|24
1656790030000|2022-07-02 19:27:10|622.6|614.8|622.78|614.98|622.78|614.98|622.56|614.76|22
1656790040000|2022-07-02 19:27:20|622.79|614.99|622.26|614.46|622.8|615|622.12|614.32|26
1656790050000|2022-07-02 19:27:30|622.25|614.45|622.28|614.48|622.36|614.56|622.23|614.43|19
1656790060000|2022-07-02 19:27:40|622.29|614.49|622|614.2|622.33|614.53|621.97|614.17|18
1656790070000|2022-07-02 19:27:50|621.99|614.19|621.71|613.91|621.99|614.19|621.64|613.84|25
1656790080000|2022-07-02 19:28:00|621.7|613.9|621.52|613.72|621.7|613.9|621.24|613.44|24
1656790090000|2022-07-02 19:28:10|621.54|613.74|620.61|612.81|621.54|613.74|620.55|612.75|29
1656790100000|2022-07-02 19:28:20|620.6|612.8|620.28|612.48|620.89|613.09|620.28|612.48|21
1656790110000|2022-07-02 19:28:30|620.4|612.6|620.39|612.59|620.4|612.6|620.28|612.48|11
1656790120000|2022-07-02 19:28:40|620.27|612.47|620.17|612.37|620.27|612.47|620.17|612.37|12
1656790130000|2022-07-02 19:28:50|620.16|612.36|620.36|612.56|620.46|612.66|620.16|612.36|23
1656790140000|2022-07-02 19:29:00|620.37|612.57|619.84|612.04|620.37|612.57|619.64|611.84|28
1656790150000|2022-07-02 19:29:10|619.83|612.03|619.96|612.16|619.98|612.18|619.7|611.9|23
1656790160000|2022-07-02 19:29:20|619.95|612.15|620.08|612.28|620.1|612.3|619.95|612.15|19
1656790170000|2022-07-02 19:29:30|620.1|612.3|620.02|612.22|620.1|612.3|619.96|612.16|22
1656790180000|2022-07-02 19:29:40|620.03|612.23|620|612.2|620.03|612.23|619.92|612.12|19
1656790190000|2022-07-02 19:29:50|620.01|612.21|619.98|612.18|620.02|612.22|619.92|612.12|14
1656790200000|2022-07-02 19:30:00|619.96|612.16|620.65|612.85|620.65|612.85|619.96|612.16|21
1656790210000|2022-07-02 19:30:10|620.67|612.87|621.19|613.39|621.2|613.4|620.66|612.86|24
1656790220000|2022-07-02 19:30:20|621.22|613.42|621.08|613.28|621.22|613.42|621.02|613.22|23
1656790230000|2022-07-02 19:30:30|621.09|613.29|621.04|613.24|621.12|613.32|621.03|613.23|9
1656790240000|2022-07-02 19:30:40|621.07|613.27|621.16|613.36|621.17|613.37|621.06|613.26|19
1656790250000|2022-07-02 19:30:50|621.17|613.37|621.85|614.05|621.85|614.05|621.13|613.33|18
1656790260000|2022-07-02 19:31:00|621.82|614.02|621.83|614.03|622.09|614.29|621.82|614.02|24
1656790270000|2022-07-02 19:31:10|621.82|614.02|621.77|613.97|621.88|614.08|621.77|613.97|11
1656790280000|2022-07-02 19:31:20|621.76|613.96|621.93|614.13|621.94|614.14|621.73|613.93|22
1656790290000|2022-07-02 19:31:30|621.97|614.17|621.86|614.06|621.97|614.17|621.86|614.06|20
1656790300000|2022-07-02 19:31:40|621.87|614.07|621.76|613.96|621.87|614.07|621.71|613.91|11
1656790310000|2022-07-02 19:31:50|621.8|614|621.83|614.03|621.84|614.04|621.79|613.99|7
1656790320000|2022-07-02 19:32:00|621.85|614.05|621.75|613.95|621.85|614.05|621.73|613.93|11
1656790330000|2022-07-02 19:32:10|621.74|613.94|620.95|613.15|621.74|613.94|620.94|613.14|23
1656790340000|2022-07-02 19:32:20|621.16|613.36|620.75|612.95|621.16|613.36|620.74|612.94|19
1656790350000|2022-07-02 19:32:30|620.88|613.08|620.28|612.48|620.99|613.19|620.25|612.45|25
1656790360000|2022-07-02 19:32:40|620.32|612.52|619.98|612.18|620.35|612.55|619.96|612.16|18
1656790370000|2022-07-02 19:32:50|619.99|612.19|619.97|612.17|620.05|612.25|619.97|612.17|16
1656790380000|2022-07-02 19:33:00|619.95|612.15|619.92|612.12|620.01|612.21|619.63|611.83|28
1656790390000|2022-07-02 19:33:10|619.96|612.16|620.06|612.26|620.12|612.32|619.96|612.16|11
1656790400000|2022-07-02 19:33:20|620.07|612.27|619.95|612.15|620.12|612.32|619.89|612.09|23
1656790410000|2022-07-02 19:33:30|619.94|612.14|619.97|612.17|620.03|612.23|619.92|612.12|24
1656790420000|2022-07-02 19:33:40|619.98|612.18|619.93|612.13|620.02|612.22|619.92|612.12|24
1656790430000|2022-07-02 19:33:50|619.7|611.9|619.61|611.81|619.7|611.9|619.34|611.54|27
1656790440000|2022-07-02 19:34:00|619.52|611.72|619.65|611.85|619.67|611.87|619.41|611.61|27
1656790450000|2022-07-02 19:34:10|619.67|611.87|620.03|612.23|620.04|612.24|619.67|611.87|20
1656790460000|2022-07-02 19:34:20|620.05|612.25|619.95|612.15|620.07|612.27|619.94|612.14|16
1656790470000|2022-07-02 19:34:30|619.96|612.16|619.93|612.13|619.96|612.16|619.83|612.03|18
1656790480000|2022-07-02 19:34:40|619.96|612.16|620.1|612.3|620.1|612.3|619.94|612.14|16
1656790490000|2022-07-02 19:34:50|620.07|612.27|620.05|612.25|620.08|612.28|620.05|612.25|15
1656790500000|2022-07-02 19:35:00|620.11|612.31|620.14|612.34|620.18|612.38|620.11|612.31|15
1656790510000|2022-07-02 19:35:10|620.16|612.36|620.17|612.37|620.17|612.37|620.1|612.3|16
1656790520000|2022-07-02 19:35:20|620.18|612.38|620.14|612.34|620.22|612.42|620.14|612.34|18
1656790530000|2022-07-02 19:35:30|620.12|612.32|620.12|612.32|620.18|612.38|620.1|612.3|9
1656790540000|2022-07-02 19:35:40|620.18|612.38|620.62|612.82|620.62|612.82|620.07|612.27|24
1656790550000|2022-07-02 19:35:50|620.61|612.81|620.24|612.44|620.66|612.86|620.21|612.41|23
1656790560000|2022-07-02 19:36:00|620.23|612.43|620.72|612.92|620.74|612.94|620.19|612.39|27
1656790570000|2022-07-02 19:36:10|620.69|612.89|621.22|613.42|621.25|613.45|620.65|612.85|19
1656790580000|2022-07-02 19:36:20|621.21|613.41|620.98|613.18|621.25|613.45|620.94|613.14|25
1656790590000|2022-07-02 19:36:30|620.99|613.19|620.26|612.46|620.99|613.19|620.22|612.42|31
1656790600000|2022-07-02 19:36:40|620.25|612.45|620.78|612.98|620.78|612.98|620.25|612.45|25
1656790610000|2022-07-02 19:36:50|620.79|612.99|620.97|613.17|621|613.2|620.75|612.95|16
1656790620000|2022-07-02 19:37:00|620.99|613.19|621.1|613.3|621.13|613.33|620.99|613.19|22
1656790630000|2022-07-02 19:37:10|621.13|613.33|620.9|613.1|621.2|613.4|620.9|613.1|9
1656790640000|2022-07-02 19:37:20|620.81|613.01|620.42|612.62|620.84|613.04|620.42|612.62|24
1656790650000|2022-07-02 19:37:30|620.48|612.68|620.72|612.92|620.78|612.98|620.48|612.68|23
1656790660000|2022-07-02 19:37:40|620.73|612.93|620.72|612.92|620.79|612.99|620.71|612.91|12
1656790670000|2022-07-02 19:37:50|620.76|612.96|620.91|613.11|620.91|613.11|620.72|612.92|14
1656790680000|2022-07-02 19:38:00|620.9|613.1|620.98|613.18|621.01|613.21|620.89|613.09|13
1656790690000|2022-07-02 19:38:10|620.99|613.19|621.17|613.37|621.32|613.52|620.99|613.19|23
1656790700000|2022-07-02 19:38:20|621.22|613.42|621.34|613.54|621.34|613.54|621.17|613.37|11
1656790710000|2022-07-02 19:38:30|621.47|613.67|621.51|613.71|621.56|613.76|621.47|613.67|13
1656790720000|2022-07-02 19:38:40|621.49|613.69|621.36|613.56|621.49|613.69|621.23|613.43|14
1656790730000|2022-07-02 19:38:50|621.38|613.58|621.5|613.7|621.6|613.8|621.38|613.58|9
1656790740000|2022-07-02 19:39:00|621.52|613.72|621.56|613.76|621.6|613.8|621.48|613.68|13
1656790750000|2022-07-02 19:39:10|621.6|613.8|621.36|613.56|621.6|613.8|621.17|613.37|21
1656790760000|2022-07-02 19:39:20|621.35|613.55|621.57|613.77|621.64|613.84|621.35|613.55|28
1656790770000|2022-07-02 19:39:30|621.55|613.75|621.71|613.91|621.71|613.91|621.19|613.39|25
1656790780000|2022-07-02 19:39:40|621.73|613.93|621.78|613.98|621.8|614|621.71|613.91|22
1656790790000|2022-07-02 19:39:50|621.76|613.96|621.84|614.04|621.84|614.04|621.67|613.87|19
1656790800000|2022-07-02 19:40:00|621.83|614.03|621.84|614.04|621.86|614.06|621.77|613.97|20
1656790810000|2022-07-02 19:40:10|621.83|614.03|622.11|614.31|622.11|614.31|621.79|613.99|26
1656790820000|2022-07-02 19:40:20|622.1|614.3|621.92|614.12|622.14|614.34|621.88|614.08|25
1656790830000|2022-07-02 19:40:30|621.93|614.13|621.92|614.12|622.03|614.23|621.8|614|18
1656790840000|2022-07-02 19:40:40|621.97|614.17|622.03|614.23|622.08|614.28|621.92|614.12|15
1656790850000|2022-07-02 19:40:50|621.99|614.19|621.91|614.11|622.03|614.23|621.88|614.08|9
1656790860000|2022-07-02 19:41:00|621.87|614.07|621.85|614.05|621.9|614.1|621.81|614.01|16
1656790870000|2022-07-02 19:41:10|621.82|614.02|621.99|614.19|622|614.2|621.82|614.02|16
1656790880000|2022-07-02 19:41:20|621.96|614.16|622.18|614.38|622.23|614.43|621.89|614.09|17
1656790890000|2022-07-02 19:41:30|622.16|614.36|622.1|614.3|622.21|614.41|622.1|614.3|12
1656790900000|2022-07-02 19:41:40|622.09|614.29|622|614.2|622.12|614.32|622|614.2|15
1656790910000|2022-07-02 19:41:50|622.03|614.23|622.03|614.23|622.04|614.24|621.93|614.13|17
1656790920000|2022-07-02 19:42:00|622.04|614.24|622.12|614.32|622.16|614.36|621.95|614.15|19
1656790930000|2022-07-02 19:42:10|622.14|614.34|622.12|614.32|622.26|614.46|622.06|614.26|14
1656790940000|2022-07-02 19:42:20|622.13|614.33|621.99|614.19|622.16|614.36|621.99|614.19|20
1656790950000|2022-07-02 19:42:30|622.02|614.22|621.94|614.14|622.02|614.22|621.9|614.1|22
1656790960000|2022-07-02 19:42:40|621.95|614.15|622.31|614.51|622.6|614.8|621.93|614.13|25
1656790970000|2022-07-02 19:42:50|622.3|614.5|622.13|614.33|622.38|614.58|622.12|614.32|22
1656790980000|2022-07-02 19:43:00|622.12|614.32|622.13|614.33|622.22|614.42|622.07|614.27|27
1656790990000|2022-07-02 19:43:10|622.11|614.31|622.32|614.52|622.44|614.64|622.1|614.3|18
1656791000000|2022-07-02 19:43:20|622.35|614.55|623.27|615.47|623.27|615.47|622.35|614.55|22
1656791010000|2022-07-02 19:43:30|623.28|615.48|623.7|615.9|623.83|616.03|623.28|615.48|24
1656791020000|2022-07-02 19:43:40|623.69|615.89|623.68|615.88|623.71|615.91|623.65|615.85|14
1656791030000|2022-07-02 19:43:50|623.69|615.89|623.32|615.52|623.7|615.9|623.32|615.52|15
1656791040000|2022-07-02 19:44:00|623.3|615.5|623.32|615.52|623.39|615.59|623.3|615.5|16
1656791050000|2022-07-02 19:44:10|623.31|615.51|622.46|614.66|623.31|615.51|622.46|614.66|22
1656791060000|2022-07-02 19:44:20|622.38|614.58|622.27|614.47|622.38|614.58|622.21|614.41|21
1656791070000|2022-07-02 19:44:30|622.28|614.48|622.7|614.9|622.7|614.9|622.28|614.48|21
1656791080000|2022-07-02 19:44:40|622.69|614.89|622.87|615.07|622.88|615.08|622.68|614.88|28
1656791090000|2022-07-02 19:44:50|622.89|615.09|622.93|615.13|622.95|615.15|622.87|615.07|15
1656791100000|2022-07-02 19:45:00|622.9|615.1|622.67|614.87|623.06|615.26|622.38|614.58|26
1656791110000|2022-07-02 19:45:10|622.64|614.84|622.34|614.54|622.8|615|622.34|614.54|23
1656791120000|2022-07-02 19:45:20|622.33|614.53|622.1|614.3|622.38|614.58|622.1|614.3|8
1656791130000|2022-07-02 19:45:30|622.08|614.28|622.21|614.41|622.32|614.52|622.08|614.28|11
1656791140000|2022-07-02 19:45:40|622.19|614.39|622.28|614.48|622.29|614.49|622.16|614.36|16
1656791150000|2022-07-02 19:45:50|622.25|614.45|622.22|614.42|622.26|614.46|622.2|614.4|18
1656791160000|2022-07-02 19:46:00|622.21|614.41|622.23|614.43|622.29|614.49|622.18|614.38|18
1656791170000|2022-07-02 19:46:10|622.24|614.44|622.57|614.77|622.57|614.77|622.19|614.39|21
1656791180000|2022-07-02 19:46:20|622.54|614.74|622.69|614.89|622.69|614.89|622.52|614.72|17
1656791190000|2022-07-02 19:46:30|622.68|614.88|622.36|614.56|622.68|614.88|622.25|614.45|21
1656791200000|2022-07-02 19:46:40|622.38|614.58|622.67|614.87|622.67|614.87|622.32|614.52|16
1656791210000|2022-07-02 19:46:50|622.89|615.09|622.8|615|622.9|615.1|622.77|614.97|15
1656791220000|2022-07-02 19:47:00|622.87|615.07|622.86|615.06|622.94|615.14|622.85|615.05|15
1656791230000|2022-07-02 19:47:10|622.87|615.07|622.95|615.15|622.95|615.15|622.84|615.04|6
1656791240000|2022-07-02 19:47:20|623.01|615.21|622.89|615.09|623.01|615.21|622.89|615.09|8
1656791250000|2022-07-02 19:47:30|622.9|615.1|622.88|615.08|622.9|615.1|622.88|615.08|3
1656791260000|2022-07-02 19:47:40|622.91|615.11|623.12|615.32|623.19|615.39|622.91|615.11|13
1656791270000|2022-07-02 19:47:50|623.09|615.29|623.09|615.29|623.11|615.31|623.06|615.26|15
1656791280000|2022-07-02 19:48:00|623.07|615.27|622.96|615.16|623.1|615.3|622.94|615.14|14
1656791290000|2022-07-02 19:48:10|622.97|615.17|623.1|615.3|623.1|615.3|622.97|615.17|10
1656791300000|2022-07-02 19:48:20|623.07|615.27|623.11|615.31|623.16|615.36|622.98|615.18|19
1656791310000|2022-07-02 19:48:30|623.15|615.35|623.23|615.43|623.23|615.43|623.14|615.34|13
1656791320000|2022-07-02 19:48:40|623.25|615.45|623.28|615.48|623.3|615.5|623.25|615.45|5
1656791330000|2022-07-02 19:48:50|623.36|615.56|623.53|615.73|623.61|615.81|623.34|615.54|19
1656791340000|2022-07-02 19:49:00|623.51|615.71|623.54|615.74|623.56|615.76|623.5|615.7|14
1656791350000|2022-07-02 19:49:10|623.53|615.73|623.53|615.73|623.53|615.73|623.15|615.35|19
1656791360000|2022-07-02 19:49:20|623.54|615.74|623.56|615.76|623.57|615.77|623.54|615.74|13
1656791370000|2022-07-02 19:49:30|623.57|615.77|623.57|615.77|623.58|615.78|623.54|615.74|11
1656791380000|2022-07-02 19:49:40|623.59|615.79|623.62|615.82|623.64|615.84|623.55|615.75|19
1656791390000|2022-07-02 19:49:50|623.61|615.81|623.86|616.06|623.93|616.13|623.6|615.8|18
1656791400000|2022-07-02 19:50:00|623.88|616.08|623.98|616.18|623.98|616.18|623.85|616.05|11
1656791410000|2022-07-02 19:50:10|623.97|616.17|623.96|616.16|623.97|616.17|623.89|616.09|15
1656791420000|2022-07-02 19:50:20|623.95|616.15|623.81|616.01|623.96|616.16|623.81|616.01|15
1656791430000|2022-07-02 19:50:30|623.82|616.02|623.34|615.54|623.83|616.03|623.34|615.54|19
1656791440000|2022-07-02 19:50:40|623.32|615.52|623.77|615.97|623.78|615.98|623.32|615.52|21
1656791450000|2022-07-02 19:50:50|623.75|615.95|623.81|616.01|623.81|616.01|623.73|615.93|18
1656791460000|2022-07-02 19:51:00|623.8|616|623.87|616.07|623.88|616.08|623.76|615.96|12
1656791470000|2022-07-02 19:51:10|623.68|615.88|622.93|615.13|623.68|615.88|622.92|615.12|23
1656791480000|2022-07-02 19:51:20|622.92|615.12|622.93|615.13|622.97|615.17|622.91|615.11|13
1656791490000|2022-07-02 19:51:30|622.92|615.12|622.98|615.18|623.13|615.33|622.92|615.12|15
1656791500000|2022-07-02 19:51:40|622.99|615.19|623.01|615.21|623.05|615.25|622.98|615.18|16
1656791510000|2022-07-02 19:51:50|623.03|615.23|623.03|615.23|623.08|615.28|622.98|615.18|13
1656791520000|2022-07-02 19:52:00|623.01|615.21|623.01|615.21|623.03|615.23|622.99|615.19|14
1656791530000|2022-07-02 19:52:10|623.02|615.22|623.2|615.4|623.27|615.47|623|615.2|22
1656791540000|2022-07-02 19:52:20|623.19|615.39|623.17|615.37|623.23|615.43|623.11|615.31|18
1656791550000|2022-07-02 19:52:30|623.18|615.38|623.3|615.5|623.32|615.52|623.15|615.35|23
1656791560000|2022-07-02 19:52:40|623.26|615.46|623.21|615.41|623.26|615.46|623.09|615.29|20
1656791570000|2022-07-02 19:52:50|623.14|615.34|623.12|615.32|623.24|615.44|623.09|615.29|15
1656791580000|2022-07-02 19:53:00|623.13|615.33|623.17|615.37|623.26|615.46|623.12|615.32|19
1656791590000|2022-07-02 19:53:10|623.16|615.36|623.16|615.36|623.25|615.45|623.12|615.32|16
1656791600000|2022-07-02 19:53:20|623.15|615.35|623.19|615.39|623.26|615.46|623.11|615.31|22
1656791610000|2022-07-02 19:53:30|623.2|615.4|623.22|615.42|623.32|615.52|623.14|615.34|17
1656791620000|2022-07-02 19:53:40|623.21|615.41|623.26|615.46|623.26|615.46|623.19|615.39|14
1656791630000|2022-07-02 19:53:50|623.25|615.45|623.17|615.37|623.26|615.46|623.1|615.3|16
1656791640000|2022-07-02 19:54:00|623.03|615.23|623.03|615.23|623.15|615.35|623.03|615.23|5
1656791650000|2022-07-02 19:54:10|623.02|615.22|623.02|615.22|623.04|615.24|623.02|615.22|11
1656791660000|2022-07-02 19:54:20|623.03|615.23|623.03|615.23|623.03|615.23|623.02|615.22|11
1656791670000|2022-07-02 19:54:30|622.92|615.12|622.23|614.43|622.92|615.12|622.21|614.41|17
1656791680000|2022-07-02 19:54:40|622.22|614.42|622.24|614.44|622.24|614.44|622.22|614.42|7
1656791690000|2022-07-02 19:54:50|622.25|614.45|622.14|614.34|622.27|614.47|622.14|614.34|13
1656791700000|2022-07-02 19:55:00|622.13|614.33|622.09|614.29|622.13|614.33|621.94|614.14|15
1656791710000|2022-07-02 19:55:10|622.15|614.35|622.09|614.29|622.19|614.39|622.09|614.29|8
1656791720000|2022-07-02 19:55:20|622.1|614.3|622.46|614.66|622.46|614.66|622.1|614.3|9
1656791730000|2022-07-02 19:55:30|622.44|614.64|622.5|614.7|622.5|614.7|622.44|614.64|4
1656791740000|2022-07-02 19:55:40|622.74|614.94|622.77|614.97|622.77|614.97|622.7|614.9|17
1656791750000|2022-07-02 19:55:50|622.76|614.96|622.74|614.94|622.76|614.96|622.7|614.9|4
1656791760000|2022-07-02 19:56:00|622.72|614.92|622.77|614.97|622.77|614.97|622.72|614.92|7
1656791770000|2022-07-02 19:56:10|622.93|615.13|622.89|615.09|622.95|615.15|622.89|615.09|7
1656791780000|2022-07-02 19:56:20|622.87|615.07|622.62|614.82|622.87|615.07|622.62|614.82|13
1656791790000|2022-07-02 19:56:30|622.73|614.93|622.75|614.95|622.76|614.96|622.72|614.92|10
1656791800000|2022-07-02 19:56:40|622.72|614.92|622.86|615.06|622.88|615.08|622.72|614.92|8
1656791810000|2022-07-02 19:56:50|622.83|615.03|622.92|615.12|622.92|615.12|622.78|614.98|14
1656791820000|2022-07-02 19:57:00|622.94|615.14|622.99|615.19|622.99|615.19|622.92|615.12|5
1656791830000|2022-07-02 19:57:10|622.98|615.18|622.97|615.17|622.98|615.18|622.96|615.16|4
1656791840000|2022-07-02 19:57:20|622.98|615.18|622.97|615.17|622.98|615.18|622.97|615.17|4
1656791850000|2022-07-02 19:57:30|622.98|615.18|623|615.2|623|615.2|622.97|615.17|8
1656791860000|2022-07-02 19:57:40|622.94|615.14|622.95|615.15|622.98|615.18|622.91|615.11|15
1656791870000|2022-07-02 19:57:50|622.93|615.13|623|615.2|623|615.2|622.93|615.13|8
1656791880000|2022-07-02 19:58:00|622.97|615.17|623.41|615.61|623.41|615.61|622.97|615.17|20
1656791890000|2022-07-02 19:58:10|623.54|615.74|623.9|616.1|623.94|616.14|623.54|615.74|26
1656791900000|2022-07-02 19:58:20|623.89|616.09|623.65|615.85|623.89|616.09|623.62|615.82|28
1656791910000|2022-07-02 19:58:30|623.71|615.91|623.28|615.48|623.83|616.03|623.23|615.43|26
1656791920000|2022-07-02 19:58:40|623.29|615.49|623.15|615.35|623.31|615.51|623.1|615.3|27
1656791930000|2022-07-02 19:58:50|623.14|615.34|623.08|615.28|623.27|615.47|622.99|615.19|20
1656791940000|2022-07-02 19:59:00|623.06|615.26|623.03|615.23|623.16|615.36|623.03|615.23|22
1656791950000|2022-07-02 19:59:10|623.12|615.32|623.12|615.32|623.12|615.32|622.96|615.16|18
1656791960000|2022-07-02 19:59:20|623.13|615.33|623.11|615.31|623.17|615.37|622.98|615.18|27
1656791970000|2022-07-02 19:59:30|623.12|615.32|623.27|615.47|623.3|615.5|623.12|615.32|23
1656791980000|2022-07-02 19:59:40|623.28|615.48|623.22|615.42|623.32|615.52|623.21|615.41|18
1656791990000|2022-07-02 19:59:50|623.21|615.41|623.09|615.29|623.28|615.48|623.07|615.27|18
1656792000000|2022-07-02 20:00:00|623.08|615.28|623.22|615.42|623.26|615.46|623.07|615.27|29
1656792010000|2022-07-02 20:00:10|623.19|615.39|623.13|615.33|623.26|615.46|623.06|615.26|21
1656792020000|2022-07-02 20:00:20|623.15|615.35|623.17|615.37|623.2|615.4|623.05|615.25|16
1656792030000|2022-07-02 20:00:30|623.16|615.36|623.19|615.39|623.2|615.4|623.1|615.3|20
1656792040000|2022-07-02 20:00:40|623.2|615.4|623.13|615.33|623.23|615.43|623.1|615.3|25
1656792050000|2022-07-02 20:00:50|623.12|615.32|623.07|615.27|623.13|615.33|622.98|615.18|21
1656792060000|2022-07-02 20:01:00|623.06|615.26|622.93|615.13|623.15|615.35|622.89|615.09|18
1656792070000|2022-07-02 20:01:10|622.95|615.15|623.13|615.33|623.17|615.37|622.95|615.15|19
1656792080000|2022-07-02 20:01:20|623.05|615.25|623.17|615.37|623.19|615.39|623.05|615.25|18
1656792090000|2022-07-02 20:01:30|623.18|615.38|623.12|615.32|623.21|615.41|623.05|615.25|20
1656792100000|2022-07-02 20:01:40|623.08|615.28|623.19|615.39|623.19|615.39|623.08|615.28|17
1656792110000|2022-07-02 20:01:50|623.18|615.38|623.13|615.33|623.2|615.4|622.98|615.18|25
1656792120000|2022-07-02 20:02:00|623.17|615.37|623.19|615.39|623.19|615.39|623.02|615.22|19
1656792130000|2022-07-02 20:02:10|623.17|615.37|622.97|615.17|623.19|615.39|622.97|615.17|19
1656792140000|2022-07-02 20:02:20|623.01|615.21|623.14|615.34|623.15|615.35|622.98|615.18|23
1656792150000|2022-07-02 20:02:30|623.15|615.35|623.13|615.33|623.21|615.41|623.09|615.29|28
1656792160000|2022-07-02 20:02:40|623.17|615.37|622.94|615.14|623.18|615.38|622.86|615.06|22
1656792170000|2022-07-02 20:02:50|622.93|615.13|622.88|615.08|622.98|615.18|622.84|615.04|24
1656792180000|2022-07-02 20:03:00|622.87|615.07|622.45|614.65|622.87|615.07|622.27|614.47|23
1656792190000|2022-07-02 20:03:10|622.44|614.64|622.79|614.99|622.8|615|622.41|614.61|24
1656792200000|2022-07-02 20:03:20|622.78|614.98|622.78|614.98|622.84|615.04|622.75|614.95|24
1656792210000|2022-07-02 20:03:30|622.83|615.03|622.47|614.67|622.83|615.03|622.37|614.57|21
1656792220000|2022-07-02 20:03:40|622.48|614.68|622.87|615.07|622.87|615.07|622.46|614.66|18
1656792230000|2022-07-02 20:03:50|622.86|615.06|622.85|615.05|622.92|615.12|622.78|614.98|18
1656792240000|2022-07-02 20:04:00|622.82|615.02|622.81|615.01|622.84|615.04|622.73|614.93|24
1656792250000|2022-07-02 20:04:10|622.78|614.98|622.75|614.95|622.8|615|622.73|614.93|21
1656792260000|2022-07-02 20:04:20|622.73|614.93|622.71|614.91|622.76|614.96|622.28|614.48|29
1656792270000|2022-07-02 20:04:30|622.7|614.9|622.78|614.98|622.78|614.98|622.67|614.87|26
1656792280000|2022-07-02 20:04:40|622.77|614.97|622.71|614.91|622.79|614.99|622.68|614.88|19
1656792290000|2022-07-02 20:04:50|622.74|614.94|622.71|614.91|622.8|615|622.71|614.91|24
1656792300000|2022-07-02 20:05:00|622.73|614.93|622.74|614.94|622.8|615|622.72|614.92|18
1656792310000|2022-07-02 20:05:10|622.75|614.95|622.76|614.96|622.8|615|622.7|614.9|19
1656792320000|2022-07-02 20:05:20|622.77|614.97|622.75|614.95|622.8|615|622.72|614.92|18
1656792330000|2022-07-02 20:05:30|622.76|614.96|622.44|614.64|622.81|615.01|622.42|614.62|16
1656792340000|2022-07-02 20:05:40|622.43|614.63|621.95|614.15|622.43|614.63|621.94|614.14|25
1656792350000|2022-07-02 20:05:50|621.94|614.14|621.99|614.19|622.16|614.36|621.91|614.11|25
1656792360000|2022-07-02 20:06:00|621.96|614.16|621.97|614.17|622.12|614.32|621.92|614.12|27
1656792370000|2022-07-02 20:06:10|621.95|614.15|622.1|614.3|622.13|614.33|621.95|614.15|20
1656792380000|2022-07-02 20:06:20|622.07|614.27|622.13|614.33|622.17|614.37|622|614.2|17
1656792390000|2022-07-02 20:06:30|622.14|614.34|622.05|614.25|622.14|614.34|622.05|614.25|22
1656792400000|2022-07-02 20:06:40|622.07|614.27|622.1|614.3|622.13|614.33|622.04|614.24|17
1656792410000|2022-07-02 20:06:50|622.11|614.31|622.05|614.25|622.19|614.39|622.05|614.25|15
1656792420000|2022-07-02 20:07:00|622.07|614.27|622.23|614.43|622.25|614.45|622.07|614.27|15
1656792430000|2022-07-02 20:07:10|622.21|614.41|622.46|614.66|622.46|614.66|622.11|614.31|16
1656792440000|2022-07-02 20:07:20|622.61|614.81|622.6|614.8|622.76|614.96|622.58|614.78|28
1656792450000|2022-07-02 20:07:30|622.59|614.79|622.68|614.88|622.76|614.96|622.59|614.79|22
1656792460000|2022-07-02 20:07:40|622.69|614.89|622.58|614.78|622.73|614.93|622.58|614.78|29
1656792470000|2022-07-02 20:07:50|622.62|614.82|622.71|614.91|622.89|615.09|622.62|614.82|23
1656792480000|2022-07-02 20:08:00|622.77|614.97|623.04|615.24|623.05|615.25|622.77|614.97|19
1656792490000|2022-07-02 20:08:10|623.05|615.25|623.12|615.32|623.12|615.32|622.97|615.17|20
1656792500000|2022-07-02 20:08:20|623.13|615.33|623.22|615.42|623.43|615.63|623.06|615.26|27
1656792510000|2022-07-02 20:08:30|623.25|615.45|623.26|615.46|623.27|615.47|623.18|615.38|17
1656792520000|2022-07-02 20:08:40|623.27|615.47|623.16|615.36|623.54|615.74|623.08|615.28|23
1656792530000|2022-07-02 20:08:50|623.14|615.34|623.13|615.33|623.21|615.41|623.06|615.26|18
1656792540000|2022-07-02 20:09:00|623.12|615.32|623.14|615.34|623.21|615.41|623.05|615.25|18
1656792550000|2022-07-02 20:09:10|623.13|615.33|623.1|615.3|623.18|615.38|623.03|615.23|19
1656792560000|2022-07-02 20:09:20|623.09|615.29|623.08|615.28|623.17|615.37|623.04|615.24|23
1656792570000|2022-07-02 20:09:30|623.06|615.26|622.91|615.11|623.17|615.37|622.84|615.04|21
1656792580000|2022-07-02 20:09:40|622.92|615.12|622.88|615.08|622.99|615.19|622.86|615.06|21
1656792590000|2022-07-02 20:09:50|622.9|615.1|622.94|615.14|623|615.2|622.88|615.08|26
1656792600000|2022-07-02 20:10:00|622.92|615.12|622.93|615.13|623.03|615.23|622.92|615.12|20
1656792610000|2022-07-02 20:10:10|622.92|615.12|622.94|615.14|622.98|615.18|622.92|615.12|10
1656792620000|2022-07-02 20:10:20|622.93|615.13|622.93|615.13|622.94|615.14|622.92|615.12|5
1656792630000|2022-07-02 20:10:30|622.94|615.14|622.99|615.19|623|615.2|622.93|615.13|11
1656792640000|2022-07-02 20:10:40|623|615.2|623|615.2|623.16|615.36|622.97|615.17|19
1656792650000|2022-07-02 20:10:50|622.98|615.18|622.99|615.19|623.06|615.26|622.96|615.16|18
1656792660000|2022-07-02 20:11:00|622.97|615.17|622.99|615.19|623.08|615.28|622.97|615.17|18
1656792670000|2022-07-02 20:11:10|623.01|615.21|622.97|615.17|623.09|615.29|622.97|615.17|15
1656792680000|2022-07-02 20:11:20|622.96|615.16|622.99|615.19|623.06|615.26|622.95|615.15|22
1656792690000|2022-07-02 20:11:30|623.06|615.26|623.01|615.21|623.17|615.37|622.98|615.18|19
1656792700000|2022-07-02 20:11:40|623|615.2|623.02|615.22|623.03|615.23|622.84|615.04|20
1656792710000|2022-07-02 20:11:50|623.03|615.23|622.95|615.15|623.07|615.27|622.8|615|26
1656792720000|2022-07-02 20:12:00|622.94|615.14|622.82|615.02|622.94|615.14|622.77|614.97|20
1656792730000|2022-07-02 20:12:10|622.86|615.06|622.91|615.11|622.93|615.13|622.8|615|21
1656792740000|2022-07-02 20:12:20|622.95|615.15|622.92|615.12|622.95|615.15|622.85|615.05|17
1656792750000|2022-07-02 20:12:30|622.85|615.05|622.21|614.41|622.96|615.16|622.19|614.39|24
1656792760000|2022-07-02 20:12:40|622.23|614.43|622.29|614.49|622.37|614.57|622.14|614.34|23
1656792770000|2022-07-02 20:12:50|622.25|614.45|622.12|614.32|622.27|614.47|622.08|614.28|21
1656792780000|2022-07-02 20:13:00|622.11|614.31|622.71|614.91|622.71|614.91|622.08|614.28|19
1656792790000|2022-07-02 20:13:10|622.7|614.9|622.74|614.94|622.93|615.13|622.63|614.83|30
1656792800000|2022-07-02 20:13:20|622.8|615|622.75|614.95|622.88|615.08|622.75|614.95|23
1656792810000|2022-07-02 20:13:30|622.79|614.99|622.83|615.03|622.9|615.1|622.62|614.82|22
1656792820000|2022-07-02 20:13:40|622.82|615.02|622.86|615.06|622.93|615.13|622.61|614.81|21
1656792830000|2022-07-02 20:13:50|622.92|615.12|622.77|614.97|622.98|615.18|622.72|614.92|26
1656792840000|2022-07-02 20:14:00|622.8|615|622.96|615.16|623|615.2|622.8|615|18
1656792850000|2022-07-02 20:14:10|622.95|615.15|622.95|615.15|622.99|615.19|622.89|615.09|17
1656792860000|2022-07-02 20:14:20|622.99|615.19|623|615.2|623|615.2|622.92|615.12|18
1656792870000|2022-07-02 20:14:30|622.99|615.19|622.92|615.12|622.99|615.19|622.82|615.02|24
1656792880000|2022-07-02 20:14:40|622.94|615.14|622.87|615.07|622.94|615.14|622.81|615.01|17
1656792890000|2022-07-02 20:14:50|622.88|615.08|622.89|615.09|622.93|615.13|622.79|614.99|21
1656792900000|2022-07-02 20:15:00|622.86|615.06|622.95|615.15|622.98|615.18|622.83|615.03|29
1656792910000|2022-07-02 20:15:10|622.96|615.16|622.9|615.1|622.99|615.19|622.87|615.07|23
1656792920000|2022-07-02 20:15:20|622.94|615.14|623.24|615.44|623.24|615.44|622.89|615.09|20
1656792930000|2022-07-02 20:15:30|623.23|615.43|623.22|615.42|623.57|615.77|622.98|615.18|23
1656792940000|2022-07-02 20:15:40|623.21|615.41|623.13|615.33|623.27|615.47|623.07|615.27|20
1656792950000|2022-07-02 20:15:50|623.14|615.34|623.06|615.26|623.17|615.37|622.98|615.18|26
1656792960000|2022-07-02 20:16:00|623.07|615.27|622.18|614.38|623.17|615.37|622.18|614.38|22
1656792970000|2022-07-02 20:16:10|622.19|614.39|621.82|614.02|622.19|614.39|621.64|613.84|31
1656792980000|2022-07-02 20:16:20|621.81|614.01|621.22|613.42|621.81|614.01|621.15|613.35|23
1656792990000|2022-07-02 20:16:30|621.23|613.43|621.24|613.44|621.34|613.54|621.16|613.36|25
1656793000000|2022-07-02 20:16:40|621.22|613.42|621.21|613.41|621.34|613.54|621.01|613.21|28
1656793010000|2022-07-02 20:16:50|621.2|613.4|621.15|613.35|621.2|613.4|620.94|613.14|19
1656793020000|2022-07-02 20:17:00|621.14|613.34|621.09|613.29|621.14|613.34|620.99|613.19|22
1656793030000|2022-07-02 20:17:10|621.08|613.28|621.19|613.39|621.24|613.44|621.01|613.21|19
1656793040000|2022-07-02 20:17:20|621.15|613.35|621.14|613.34|621.15|613.35|621.03|613.23|24
1656793050000|2022-07-02 20:17:30|621.13|613.33|621.05|613.25|621.17|613.37|621.04|613.24|17
1656793060000|2022-07-02 20:17:40|621.02|613.22|621.19|613.39|621.2|613.4|621.02|613.22|19
1656793070000|2022-07-02 20:17:50|621.2|613.4|621.05|613.25|621.21|613.41|621.03|613.23|19
1656793080000|2022-07-02 20:18:00|621.07|613.27|621.65|613.85|621.87|614.07|621.07|613.27|27
1656793090000|2022-07-02 20:18:10|621.57|613.77|621.65|613.85|621.67|613.87|621.4|613.6|28
1656793100000|2022-07-02 20:18:20|621.58|613.78|621.57|613.77|621.73|613.93|621.57|613.77|24
1656793110000|2022-07-02 20:18:30|621.52|613.72|621.31|613.51|621.6|613.8|621.2|613.4|22
1656793120000|2022-07-02 20:18:40|621.3|613.5|621.24|613.44|621.3|613.5|621.11|613.31|15
1656793130000|2022-07-02 20:18:50|621.22|613.42|621.33|613.53|621.33|613.53|621.12|613.32|27
1656793140000|2022-07-02 20:19:00|621.34|613.54|621.36|613.56|621.36|613.56|621.09|613.29|24
1656793150000|2022-07-02 20:19:10|621.34|613.54|621.63|613.83|621.65|613.85|621.23|613.43|25
1656793160000|2022-07-02 20:19:20|621.61|613.81|621.59|613.79|621.66|613.86|621.42|613.62|25
1656793170000|2022-07-02 20:19:30|621.6|613.8|621.64|613.84|621.66|613.86|621.6|613.8|13
1656793180000|2022-07-02 20:19:40|621.63|613.83|621.64|613.84|621.65|613.85|621.61|613.81|17
1656793190000|2022-07-02 20:19:50|621.65|613.85|621.64|613.84|621.67|613.87|621.64|613.84|14
1656793200000|2022-07-02 20:20:00|621.66|613.86|621.8|614|621.8|614|621.63|613.83|15
1656793210000|2022-07-02 20:20:10|621.78|613.98|621.99|614.19|622.13|614.33|621.78|613.98|23
1656793220000|2022-07-02 20:20:20|621.97|614.17|621.96|614.16|621.97|614.17|621.94|614.14|7
1656793230000|2022-07-02 20:20:30|621.98|614.18|621.99|614.19|621.99|614.19|621.96|614.16|12
1656793240000|2022-07-02 20:20:40|621.98|614.18|621.96|614.16|621.99|614.19|621.95|614.15|10
1656793250000|2022-07-02 20:20:50|621.95|614.15|622|614.2|622.02|614.22|621.95|614.15|17
1656793260000|2022-07-02 20:21:00|622.02|614.22|622.16|614.36|622.18|614.38|622.01|614.21|18
1656793270000|2022-07-02 20:21:10|622.19|614.39|622.38|614.58|622.42|614.62|622.19|614.39|17
1656793280000|2022-07-02 20:21:20|622.34|614.54|622.33|614.53|622.35|614.55|622.31|614.51|12
1656793290000|2022-07-02 20:21:30|622.34|614.54|622.63|614.83|622.63|614.83|622.33|614.53|12
1656793300000|2022-07-02 20:21:40|622.64|614.84|622.79|614.99|622.92|615.12|622.61|614.81|21
1656793310000|2022-07-02 20:21:50|622.87|615.07|622.91|615.11|622.94|615.14|622.83|615.03|25
1656793320000|2022-07-02 20:22:00|622.89|615.09|622.98|615.18|622.99|615.19|622.85|615.05|24
1656793330000|2022-07-02 20:22:10|622.95|615.15|622.19|614.39|622.95|615.15|622.16|614.36|28
1656793340000|2022-07-02 20:22:20|622.2|614.4|621.94|614.14|622.26|614.46|621.94|614.14|20
1656793350000|2022-07-02 20:22:30|621.93|614.13|621.33|613.53|622.07|614.27|621.3|613.5|24
1656793360000|2022-07-02 20:22:40|621.34|613.54|621.34|613.54|621.38|613.58|621.22|613.42|29
1656793370000|2022-07-02 20:22:50|621.33|613.53|621.3|613.5|621.35|613.55|621.27|613.47|23
1656793380000|2022-07-02 20:23:00|621.31|613.51|621.52|613.72|621.53|613.73|621.19|613.39|17
1656793390000|2022-07-02 20:23:10|621.51|613.71|621.63|613.83|621.76|613.96|621.51|613.71|25
1656793400000|2022-07-02 20:23:20|621.65|613.85|621.63|613.83|621.7|613.9|621.55|613.75|23
1656793410000|2022-07-02 20:23:30|621.64|613.84|621.65|613.85|621.84|614.04|621.64|613.84|25
1656793420000|2022-07-02 20:23:40|621.67|613.87|621.71|613.91|621.72|613.92|621.64|613.84|26
1656793430000|2022-07-02 20:23:50|621.7|613.9|621.71|613.91|621.75|613.95|621.67|613.87|19
1656793440000|2022-07-02 20:24:00|621.68|613.88|621.76|613.96|621.77|613.97|621.67|613.87|23
1656793450000|2022-07-02 20:24:10|621.75|613.95|621.74|613.94|621.83|614.03|621.67|613.87|23
1656793460000|2022-07-02 20:24:20|621.73|613.93|621.91|614.11|622.02|614.22|621.73|613.93|18
1656793470000|2022-07-02 20:24:30|621.94|614.14|622.03|614.23|622.13|614.33|621.94|614.14|24
1656793480000|2022-07-02 20:24:40|622.04|614.24|622.16|614.36|622.16|614.36|621.98|614.18|18
1656793490000|2022-07-02 20:24:50|622.17|614.37|622.17|614.37|622.17|614.37|622.05|614.25|19
1656793500000|2022-07-02 20:25:00|622.09|614.29|622.13|614.33|622.18|614.38|622.08|614.28|20
1656793510000|2022-07-02 20:25:10|622.14|614.34|622.13|614.33|622.14|614.34|622.13|614.33|6
1656793520000|2022-07-02 20:25:20|622.14|614.34|622.13|614.33|622.16|614.36|622.08|614.28|15
1656793530000|2022-07-02 20:25:30|622.14|614.34|622.14|614.34|622.24|614.44|622.11|614.31|19
1656793540000|2022-07-02 20:25:40|622.15|614.35|622.4|614.6|622.4|614.6|622.11|614.31|23
1656793550000|2022-07-02 20:25:50|622.53|614.73|622.91|615.11|623.09|615.29|622.53|614.73|31
1656793560000|2022-07-02 20:26:00|622.94|615.14|623.03|615.23|623.09|615.29|622.86|615.06|30
1656793570000|2022-07-02 20:26:10|622.99|615.19|622.82|615.02|623.07|615.27|622.81|615.01|23
1656793580000|2022-07-02 20:26:20|622.8|615|622.93|615.13|622.96|615.16|622.8|615|20
1656793590000|2022-07-02 20:26:30|622.91|615.11|622.91|615.11|622.92|615.12|622.85|615.05|20
1656793600000|2022-07-02 20:26:40|622.92|615.12|622.35|614.55|622.92|615.12|622.31|614.51|23
1656793610000|2022-07-02 20:26:50|622.39|614.59|622.38|614.58|622.49|614.69|622.37|614.57|20
1656793620000|2022-07-02 20:27:00|622.39|614.59|622.38|614.58|622.48|614.68|622.38|614.58|18
1656793630000|2022-07-02 20:27:10|622.35|614.55|622.38|614.58|622.38|614.58|622.25|614.45|18
1656793640000|2022-07-02 20:27:20|622.37|614.57|622.71|614.91|622.72|614.92|622.25|614.45|31
1656793650000|2022-07-02 20:27:30|622.62|614.82|622.81|615.01|622.81|615.01|622.6|614.8|20
1656793660000|2022-07-02 20:27:40|622.8|615|623.03|615.23|623.04|615.24|622.67|614.87|24
1656793670000|2022-07-02 20:27:50|623.07|615.27|623.09|615.29|623.15|615.35|623.03|615.23|23
1656793680000|2022-07-02 20:28:00|623.16|615.36|623.86|616.06|623.87|616.07|623.08|615.28|26
1656793690000|2022-07-02 20:28:10|623.85|616.05|624.01|616.21|624.06|616.26|623.84|616.04|28
1656793700000|2022-07-02 20:28:20|624.03|616.23|623.87|616.07|624.03|616.23|623.78|615.98|25
1656793710000|2022-07-02 20:28:30|623.93|616.13|623.74|615.94|623.94|616.14|623.68|615.88|25
1656793720000|2022-07-02 20:28:40|623.77|615.97|623.44|615.64|623.9|616.1|623.4|615.6|20
1656793730000|2022-07-02 20:28:50|623.43|615.63|623.18|615.38|623.43|615.63|623.17|615.37|15
1656793740000|2022-07-02 20:29:00|623.17|615.37|623.35|615.55|623.35|615.55|623.17|615.37|15
1656793750000|2022-07-02 20:29:10|623.33|615.53|623.3|615.5|623.33|615.53|623.3|615.5|3
1656793760000|2022-07-02 20:29:20|623.31|615.51|623.15|615.35|623.31|615.51|623.12|615.32|10
1656793770000|2022-07-02 20:29:30|623.23|615.43|623.34|615.54|623.37|615.57|623.23|615.43|17
1656793780000|2022-07-02 20:29:40|623.3|615.5|623.33|615.53|623.33|615.53|623.19|615.39|13
1656793790000|2022-07-02 20:29:50|623.34|615.54|623.16|615.36|623.34|615.54|623.16|615.36|10
1656793800000|2022-07-02 20:30:00|623.14|615.34|623.65|615.85|623.65|615.85|623.12|615.32|22
1656793810000|2022-07-02 20:30:10|623.64|615.84|623.63|615.83|623.67|615.87|623.59|615.79|29
1656793820000|2022-07-02 20:30:20|623.61|615.81|623.22|615.42|623.63|615.83|623.22|615.42|23
1656793830000|2022-07-02 20:30:30|623.25|615.45|623.35|615.55|623.35|615.55|623.16|615.36|18
1656793840000|2022-07-02 20:30:40|623.34|615.54|623.21|615.41|623.37|615.57|623.21|615.41|8
1656793850000|2022-07-02 20:30:50|623.22|615.42|623.49|615.69|623.51|615.71|623.21|615.41|19
1656793860000|2022-07-02 20:31:00|623.5|615.7|623.59|615.79|623.64|615.84|623.5|615.7|22
1656793870000|2022-07-02 20:31:10|623.58|615.78|623.27|615.47|623.71|615.91|623.17|615.37|18
1656793880000|2022-07-02 20:31:20|623.25|615.45|623.26|615.46|623.28|615.48|623.2|615.4|21
1656793890000|2022-07-02 20:31:30|623.21|615.41|623.21|615.41|623.26|615.46|623.1|615.3|16
1656793900000|2022-07-02 20:31:40|623.26|615.46|623.13|615.33|623.26|615.46|623.1|615.3|17
1656793910000|2022-07-02 20:31:50|623.14|615.34|623.15|615.35|623.22|615.42|623.11|615.31|14
1656793920000|2022-07-02 20:32:00|623.16|615.36|623.54|615.74|623.54|615.74|623.16|615.36|5
1656793930000|2022-07-02 20:32:10|623.52|615.72|623.57|615.77|623.65|615.85|623.52|615.72|13
1656793950000|2022-07-02 20:32:30|623.59|615.79|623.2|615.4|623.6|615.8|623.2|615.4|20
1656793960000|2022-07-02 20:32:40|623.18|615.38|623.18|615.38|623.24|615.44|623.14|615.34|16
1656793970000|2022-07-02 20:32:50|623.24|615.44|623.19|615.39|623.24|615.44|623.03|615.23|16
1656793980000|2022-07-02 20:33:00|623.2|615.4|623.17|615.37|623.22|615.42|623.01|615.21|15
1656793990000|2022-07-02 20:33:10|623.11|615.31|623.12|615.32|623.17|615.37|623.04|615.24|14
1656794000000|2022-07-02 20:33:20|623.13|615.33|623.23|615.43|623.31|615.51|623.06|615.26|12
1656794010000|2022-07-02 20:33:30|623.28|615.48|623.26|615.46|623.28|615.48|623.22|615.42|5
1656794020000|2022-07-02 20:33:40|623.25|615.45|623.24|615.44|623.3|615.5|623.12|615.32|20
1656794030000|2022-07-02 20:33:50|623.23|615.43|623.24|615.44|623.28|615.48|623.08|615.28|16
1656794040000|2022-07-02 20:34:00|623.25|615.45|623.16|615.36|623.27|615.47|623.12|615.32|19
1656794050000|2022-07-02 20:34:10|623.21|615.41|623.2|615.4|623.28|615.48|623.08|615.28|11
1656794060000|2022-07-02 20:34:20|623.21|615.41|623.2|615.4|623.21|615.41|623.14|615.34|9
1656794070000|2022-07-02 20:34:30|623.22|615.42|623.15|615.35|623.26|615.46|623.14|615.34|12
1656794080000|2022-07-02 20:34:40|623.14|615.34|623.24|615.44|623.24|615.44|623.12|615.32|5
1656794090000|2022-07-02 20:34:50|623.25|615.45|623.39|615.59|623.39|615.59|623.23|615.43|9
1656794100000|2022-07-02 20:35:00|623.35|615.55|623.25|615.45|623.37|615.57|623.25|615.45|7
1656794110000|2022-07-02 20:35:10|623.23|615.43|623.26|615.46|623.26|615.46|623.23|615.43|3
1656794120000|2022-07-02 20:35:20|623.31|615.51|623.26|615.46|623.32|615.52|623.15|615.35|6
1656794130000|2022-07-02 20:35:30|623.24|615.44|623.24|615.44|623.26|615.46|623.15|615.35|14
1656794140000|2022-07-02 20:35:40|623.29|615.49|623.23|615.43|623.29|615.49|623.18|615.38|7
1656794150000|2022-07-02 20:35:50|623.21|615.41|623.27|615.47|623.27|615.47|623.13|615.33|12
1656794160000|2022-07-02 20:36:00|623.18|615.38|623.24|615.44|623.25|615.45|623.13|615.33|15
1656794170000|2022-07-02 20:36:10|623.25|615.45|623.25|615.45|623.25|615.45|623.13|615.33|5
1656794180000|2022-07-02 20:36:20|623.24|615.44|623.25|615.45|623.25|615.45|623.24|615.44|6
1656794190000|2022-07-02 20:36:30|623.21|615.41|623.25|615.45|623.25|615.45|623.21|615.41|7
1656794200000|2022-07-02 20:36:40|623.24|615.44|623.24|615.44|623.24|615.44|623.24|615.44|1
1656794210000|2022-07-02 20:36:50|623.25|615.45|623.21|615.41|623.27|615.47|623.19|615.39|12
1656794220000|2022-07-02 20:37:00|623.34|615.54|623.6|615.8|623.67|615.87|623.34|615.54|21
1656794230000|2022-07-02 20:37:10|623.61|615.81|623.8|616|623.8|616|623.6|615.8|22
1656794240000|2022-07-02 20:37:20|623.81|616.01|623.92|616.12|623.96|616.16|623.81|616.01|15
1656794250000|2022-07-02 20:37:30|623.93|616.13|623.84|616.04|623.93|616.13|623.8|616|9
1656794260000|2022-07-02 20:37:40|623.85|616.05|623.86|616.06|623.86|616.06|623.84|616.04|4
1656794270000|2022-07-02 20:37:50|623.85|616.05|623.85|616.05|623.85|616.05|623.85|616.05|1
1656794280000|2022-07-02 20:38:00|623.84|616.04|624.06|616.26|624.06|616.26|623.82|616.02|10
1656794290000|2022-07-02 20:38:10|624.05|616.25|623.35|615.55|624.05|616.25|623.31|615.51|25
1656794300000|2022-07-02 20:38:20|623.34|615.54|623.42|615.62|623.43|615.63|623.27|615.47|17
1656794310000|2022-07-02 20:38:30|623.39|615.59|623.39|615.59|623.39|615.59|623.39|615.59|1
1656794320000|2022-07-02 20:38:40|623.42|615.62|623.62|615.82|623.65|615.85|623.39|615.59|15
1656794330000|2022-07-02 20:38:50|623.63|615.83|623.4|615.6|623.65|615.85|623.31|615.51|16
1656794340000|2022-07-02 20:39:00|623.41|615.61|623.41|615.61|623.41|615.61|623.29|615.49|15
1656794350000|2022-07-02 20:39:10|623.36|615.56|623.63|615.83|623.69|615.89|623.3|615.5|20
1656794360000|2022-07-02 20:39:20|623.65|615.85|623.65|615.85|623.65|615.85|623.61|615.81|5
1656794370000|2022-07-02 20:39:30|623.63|615.83|623.63|615.83|623.65|615.85|623.63|615.83|5
1656794380000|2022-07-02 20:39:40|623.65|615.85|623.28|615.48|623.65|615.85|623.25|615.45|22
1656794390000|2022-07-02 20:39:50|623.27|615.47|623.24|615.44|623.39|615.59|623.24|615.44|24
1656794400000|2022-07-02 20:40:00|623.23|615.43|623.64|615.84|623.64|615.84|623.23|615.43|21
1656794410000|2022-07-02 20:40:10|623.66|615.86|623.41|615.61|623.72|615.92|623.35|615.55|23
1656794420000|2022-07-02 20:40:20|623.46|615.66|623.34|615.54|623.72|615.92|623.21|615.41|27
1656794430000|2022-07-02 20:40:30|623.32|615.52|623.25|615.45|623.34|615.54|623.14|615.34|17
1656794440000|2022-07-02 20:40:40|623.24|615.44|623.29|615.49|623.33|615.53|623.16|615.36|16
1656794450000|2022-07-02 20:40:50|623.24|615.44|623.32|615.52|623.34|615.54|623.16|615.36|16
1656794460000|2022-07-02 20:41:00|623.26|615.46|623.23|615.43|623.28|615.48|623.23|615.43|7
1656794470000|2022-07-02 20:41:10|623.26|615.46|623.19|615.39|623.27|615.47|623.13|615.33|12
1656794480000|2022-07-02 20:41:20|623.3|615.5|623.74|615.94|623.75|615.95|623.3|615.5|21
1656794490000|2022-07-02 20:41:30|623.75|615.95|623.78|615.98|623.78|615.98|623.75|615.95|12
1656794500000|2022-07-02 20:41:40|623.82|616.02|623.85|616.05|623.94|616.14|623.8|616|11
1656794510000|2022-07-02 20:41:50|623.86|616.06|623.74|615.94|623.87|616.07|623.72|615.92|10
1656794520000|2022-07-02 20:42:00|623.73|615.93|623.76|615.96|623.78|615.98|623.69|615.89|17
1656794530000|2022-07-02 20:42:10|623.77|615.97|623.77|615.97|623.78|615.98|623.77|615.97|3
1656794540000|2022-07-02 20:42:20|623.78|615.98|623.78|615.98|623.78|615.98|623.76|615.96|7
1656794550000|2022-07-02 20:42:30|623.76|615.96|623.85|616.05|623.85|616.05|623.71|615.91|15
1656794560000|2022-07-02 20:42:40|623.83|616.03|623.78|615.98|623.89|616.09|623.78|615.98|10
1656794570000|2022-07-02 20:42:50|623.74|615.94|623.78|615.98|623.79|615.99|623.66|615.86|23
1656794580000|2022-07-02 20:43:00|623.79|615.99|623.78|615.98|623.84|616.04|623.78|615.98|10
1656794590000|2022-07-02 20:43:10|623.79|615.99|623.79|615.99|623.8|616|623.78|615.98|5
1656794600000|2022-07-02 20:43:20|623.8|616|623.79|615.99|623.8|616|623.77|615.97|8
1656794610000|2022-07-02 20:43:30|623.72|615.92|623.8|616|623.8|616|623.72|615.92|12
1656794620000|2022-07-02 20:43:40|623.79|615.99|623.47|615.67|623.79|615.99|623.36|615.56|27
1656794630000|2022-07-02 20:43:50|623.48|615.68|623.44|615.64|623.48|615.68|623.36|615.56|19
1656794640000|2022-07-02 20:44:00|623.41|615.61|623.66|615.86|623.68|615.88|623.41|615.61|12
1656794650000|2022-07-02 20:44:10|623.67|615.87|623.79|615.99|623.84|616.04|623.67|615.87|14
1656794660000|2022-07-02 20:44:20|623.82|616.02|623.78|615.98|623.83|616.03|623.78|615.98|17
1656794670000|2022-07-02 20:44:30|623.79|615.99|623.82|616.02|623.82|616.02|623.75|615.95|20
1656794680000|2022-07-02 20:44:40|623.79|615.99|623.29|615.49|623.82|616.02|623.29|615.49|15
1656794690000|2022-07-02 20:44:50|623.34|615.54|623.36|615.56|623.4|615.6|623.33|615.53|18
1656794700000|2022-07-02 20:45:00|623.11|615.31|623.09|615.29|623.11|615.31|622.9|615.1|24
1656794710000|2022-07-02 20:45:10|623.08|615.28|623.12|615.32|623.15|615.35|622.98|615.18|16
1656794720000|2022-07-02 20:45:20|623.06|615.26|623.05|615.25|623.11|615.31|622.87|615.07|18
1656794730000|2022-07-02 20:45:30|623.04|615.24|622.97|615.17|623.05|615.25|622.89|615.09|21
1656794740000|2022-07-02 20:45:40|622.95|615.15|622.86|615.06|622.96|615.16|622.8|615|28
1656794750000|2022-07-02 20:45:50|622.83|615.03|622.59|614.79|622.85|615.05|622.52|614.72|21
1656794760000|2022-07-02 20:46:00|622.56|614.76|622.74|614.94|622.76|614.96|622.49|614.69|16
1656794770000|2022-07-02 20:46:10|622.75|614.95|622.85|615.05|622.87|615.07|622.75|614.95|20
1656794780000|2022-07-02 20:46:20|622.9|615.1|622.89|615.09|622.91|615.11|622.85|615.05|11
1656794790000|2022-07-02 20:46:30|622.88|615.08|622.84|615.04|622.91|615.11|622.78|614.98|18
1656794800000|2022-07-02 20:46:40|622.82|615.02|622.99|615.19|623.01|615.21|622.82|615.02|17
1656794810000|2022-07-02 20:46:50|622.93|615.13|622.85|615.05|622.99|615.19|622.81|615.01|19
1656794820000|2022-07-02 20:47:00|622.84|615.04|623.02|615.22|623.05|615.25|622.81|615.01|24
1656794830000|2022-07-02 20:47:10|622.99|615.19|622.86|615.06|623.01|615.21|622.86|615.06|15
1656794840000|2022-07-02 20:47:20|622.85|615.05|622.8|615|622.91|615.11|622.79|614.99|23
1656794850000|2022-07-02 20:47:30|622.84|615.04|622.85|615.05|622.9|615.1|622.84|615.04|18
1656794860000|2022-07-02 20:47:40|622.84|615.04|622.87|615.07|622.88|615.08|622.8|615|12
1656794870000|2022-07-02 20:47:50|622.84|615.04|622.85|615.05|622.94|615.14|622.83|615.03|14
1656794880000|2022-07-02 20:48:00|622.86|615.06|622.83|615.03|622.92|615.12|622.83|615.03|17
1656794890000|2022-07-02 20:48:10|622.82|615.02|622.88|615.08|622.92|615.12|622.81|615.01|15
1656794900000|2022-07-02 20:48:20|622.85|615.05|622.37|614.57|622.89|615.09|622.16|614.36|27
1656794910000|2022-07-02 20:48:30|622.33|614.53|621.89|614.09|622.34|614.54|621.89|614.09|20
1656794920000|2022-07-02 20:48:40|621.88|614.08|622.06|614.26|622.1|614.3|621.85|614.05|24
1656794930000|2022-07-02 20:48:50|622.05|614.25|622.24|614.44|622.28|614.48|622.04|614.24|10
1656794940000|2022-07-02 20:49:00|622.25|614.45|622.16|614.36|622.25|614.45|622.15|614.35|15
1656794950000|2022-07-02 20:49:10|622.17|614.37|622.11|614.31|622.17|614.37|622.08|614.28|12
1656794960000|2022-07-02 20:49:20|622.1|614.3|622.16|614.36|622.21|614.41|622.06|614.26|10
1656794970000|2022-07-02 20:49:30|622.17|614.37|622.1|614.3|622.19|614.39|622.1|614.3|10
1656794990000|2022-07-02 20:49:50|622.08|614.28|621.98|614.18|622.11|614.31|621.96|614.16|25
1656795000000|2022-07-02 20:50:00|621.97|614.17|621.99|614.19|622.11|614.31|621.97|614.17|17
1656795010000|2022-07-02 20:50:10|621.97|614.17|622.16|614.36|622.16|614.36|621.97|614.17|17
1656795020000|2022-07-02 20:50:20|622.17|614.37|622.16|614.36|622.17|614.37|622.16|614.36|6
1656795030000|2022-07-02 20:50:30|622.17|614.37|622.17|614.37|622.17|614.37|622.16|614.36|3
1656795040000|2022-07-02 20:50:40|622.18|614.38|622.13|614.33|622.2|614.4|622.13|614.33|9
1656795050000|2022-07-02 20:50:50|622.16|614.36|622.15|614.35|622.17|614.37|622.08|614.28|18
1656795060000|2022-07-02 20:51:00|622.14|614.34|622.1|614.3|622.14|614.34|622.1|614.3|3
1656795070000|2022-07-02 20:51:10|622.09|614.29|622.17|614.37|622.18|614.38|622.09|614.29|16
1656795080000|2022-07-02 20:51:20|622.19|614.39|622.29|614.49|622.29|614.49|622.09|614.29|14
1656795090000|2022-07-02 20:51:30|622.27|614.47|622.27|614.47|622.28|614.48|622.27|614.47|3
1656795100000|2022-07-02 20:51:40|622.26|614.46|622.23|614.43|622.33|614.53|622.16|614.36|8
1656795110000|2022-07-02 20:51:50|622.22|614.42|622.19|614.39|622.25|614.45|622.1|614.3|13
1656795120000|2022-07-02 20:52:00|622.18|614.38|622.19|614.39|622.19|614.39|622.13|614.33|12
1656795130000|2022-07-02 20:52:10|622.18|614.38|622.18|614.38|622.19|614.39|622.18|614.38|5
1656795140000|2022-07-02 20:52:20|622.2|614.4|622.17|614.37|622.22|614.42|622.11|614.31|13
1656795150000|2022-07-02 20:52:30|622.2|614.4|622.09|614.29|622.23|614.43|622.09|614.29|11
1656795160000|2022-07-02 20:52:40|622.1|614.3|621.93|614.13|622.15|614.35|621.85|614.05|26
1656795170000|2022-07-02 20:52:50|621.92|614.12|621.93|614.13|621.99|614.19|621.87|614.07|19
1656795180000|2022-07-02 20:53:00|621.92|614.12|621.89|614.09|621.95|614.15|621.87|614.07|23
1656795190000|2022-07-02 20:53:10|621.96|614.16|621.96|614.16|622.03|614.23|621.88|614.08|24
1656795200000|2022-07-02 20:53:20|621.99|614.19|622.02|614.22|622.11|614.31|621.99|614.19|16
1656795210000|2022-07-02 20:53:30|622.07|614.27|622.07|614.27|622.07|614.27|622.07|614.27|1
1656795220000|2022-07-02 20:53:40|622.08|614.28|622.07|614.27|622.08|614.28|622.06|614.26|8
1656795230000|2022-07-02 20:53:50|622.06|614.26|622.02|614.22|622.09|614.29|622.02|614.22|8
1656795240000|2022-07-02 20:54:00|622.06|614.26|622.06|614.26|622.12|614.32|622.04|614.24|13
1656795250000|2022-07-02 20:54:10|622.12|614.32|622.07|614.27|622.13|614.33|622.07|614.27|9
1656795260000|2022-07-02 20:54:20|622.06|614.26|622.81|615.01|622.81|615.01|622.06|614.26|20
1656795270000|2022-07-02 20:54:30|622.79|614.99|622.82|615.02|622.83|615.03|622.79|614.99|14
1656795280000|2022-07-02 20:54:40|622.84|615.04|622.81|615.01|622.86|615.06|622.75|614.95|20
1656795290000|2022-07-02 20:54:50|622.8|615|622.75|614.95|622.83|615.03|622.75|614.95|18
1656795300000|2022-07-02 20:55:00|622.73|614.93|622.93|615.13|622.99|615.19|622.71|614.91|17
1656795310000|2022-07-02 20:55:10|622.92|615.12|623.15|615.35|623.18|615.38|622.92|615.12|27
1656795320000|2022-07-02 20:55:20|623.09|615.29|622.91|615.11|623.1|615.3|622.84|615.04|26
1656795330000|2022-07-02 20:55:30|622.92|615.12|622.9|615.1|622.93|615.13|622.89|615.09|13
1656795340000|2022-07-02 20:55:40|622.91|615.11|622.46|614.66|622.92|615.12|622.31|614.51|26
1656795350000|2022-07-02 20:55:50|622.45|614.65|622.41|614.61|622.45|614.65|622.38|614.58|7
1656795360000|2022-07-02 20:56:00|622.4|614.6|622.81|615.01|622.83|615.03|622.4|614.6|18
1656795370000|2022-07-02 20:56:10|622.8|615|622.84|615.04|622.95|615.15|622.8|615|22
1656795380000|2022-07-02 20:56:20|622.82|615.02|622.84|615.04|622.89|615.09|622.8|615|21
1656795390000|2022-07-02 20:56:30|622.87|615.07|622.86|615.06|622.91|615.11|622.83|615.03|20
1656795400000|2022-07-02 20:56:40|622.91|615.11|622.86|615.06|622.92|615.12|622.79|614.99|26
1656795410000|2022-07-02 20:56:50|622.87|615.07|622.56|614.76|622.98|615.18|622.48|614.68|29
1656795420000|2022-07-02 20:57:00|622.57|614.77|622.61|614.81|622.77|614.97|622.57|614.77|23
1656795430000|2022-07-02 20:57:10|622.62|614.82|622.04|614.24|622.63|614.83|622.04|614.24|25
1656795440000|2022-07-02 20:57:20|622.02|614.22|622.04|614.24|622.08|614.28|621.92|614.12|27
1656795450000|2022-07-02 20:57:30|622.05|614.25|621.88|614.08|622.05|614.25|621.88|614.08|21
1656795460000|2022-07-02 20:57:40|621.9|614.1|621.98|614.18|622.01|614.21|621.87|614.07|18
1656795470000|2022-07-02 20:57:50|621.97|614.17|621.91|614.11|621.97|614.17|621.84|614.04|25
1656795480000|2022-07-02 20:58:00|621.89|614.09|621.94|614.14|621.95|614.15|621.89|614.09|10
1656795490000|2022-07-02 20:58:10|621.93|614.13|621.87|614.07|621.93|614.13|621.87|614.07|5
1656795500000|2022-07-02 20:58:20|621.91|614.11|622.24|614.44|622.24|614.44|621.9|614.1|17
1656795510000|2022-07-02 20:58:30|622.25|614.45|622.66|614.86|622.83|615.03|622.25|614.45|20
1656795520000|2022-07-02 20:58:40|622.67|614.87|622.61|614.81|622.67|614.87|622.61|614.81|6
1656795530000|2022-07-02 20:58:50|622.62|614.82|622.3|614.5|622.73|614.93|622.27|614.47|17
1656795540000|2022-07-02 20:59:00|622.32|614.52|622.23|614.43|622.32|614.52|622.19|614.39|9
1656795550000|2022-07-02 20:59:10|622.21|614.41|622.72|614.92|622.72|614.92|622.21|614.41|14
1656795560000|2022-07-02 20:59:20|622.84|615.04|622.77|614.97|622.87|615.07|622.77|614.97|8
1656795570000|2022-07-02 20:59:30|622.79|614.99|622.85|615.05|622.87|615.07|622.79|614.99|12
1656795580000|2022-07-02 20:59:40|622.87|615.07|622.97|615.17|622.98|615.18|622.85|615.05|9
1656795590000|2022-07-02 20:59:50|622.98|615.18|622.99|615.19|622.99|615.19|622.97|615.17|6
1656795600000|2022-07-02 21:00:00|622.98|615.18|623.02|615.22|623.12|615.32|622.98|615.18|11
1656795610000|2022-07-02 21:00:10|623.04|615.24|622.76|614.96|623.06|615.26|622.75|614.95|26
1656795620000|2022-07-02 21:00:20|622.64|614.84|622.64|614.84|622.64|614.84|622.6|614.8|5
1656795630000|2022-07-02 21:00:30|622.62|614.82|622.19|614.39|622.63|614.83|622.19|614.39|22
1656795640000|2022-07-02 21:00:40|622.21|614.41|622.51|614.71|622.52|614.72|622.13|614.33|15
1656795650000|2022-07-02 21:00:50|622.5|614.7|622.49|614.69|622.5|614.7|622.49|614.69|4
1656795660000|2022-07-02 21:01:00|622.5|614.7|622.52|614.72|622.53|614.73|622.49|614.69|13
1656795670000|2022-07-02 21:01:10|622.51|614.71|622.35|614.55|622.6|614.8|622.35|614.55|14
1656795680000|2022-07-02 21:01:20|622.31|614.51|622.27|614.47|622.31|614.51|622.19|614.39|16
1656795690000|2022-07-02 21:01:30|622.26|614.46|622.52|614.72|622.52|614.72|622.19|614.39|15
1656795700000|2022-07-02 21:01:40|622.61|614.81|622.66|614.86|622.75|614.95|622.55|614.75|20
1656795710000|2022-07-02 21:01:50|622.69|614.89|622.77|614.97|622.79|614.99|622.61|614.81|18
1656795720000|2022-07-02 21:02:00|622.74|614.94|622.88|615.08|622.88|615.08|622.74|614.94|13
1656795730000|2022-07-02 21:02:10|622.85|615.05|623.13|615.33|623.14|615.34|622.85|615.05|18
1656795740000|2022-07-02 21:02:20|623.12|615.32|622.97|615.17|623.12|615.32|622.97|615.17|11
1656795750000|2022-07-02 21:02:30|623.01|615.21|623.05|615.25|623.06|615.26|622.96|615.16|10
1656795760000|2022-07-02 21:02:40|623.01|615.21|622.95|615.15|623.01|615.21|622.9|615.1|14
1656795770000|2022-07-02 21:02:50|622.94|615.14|622.94|615.14|622.96|615.16|622.93|615.13|13
1656795780000|2022-07-02 21:03:00|622.98|615.18|622.32|614.52|622.98|615.18|622.27|614.47|12
1656795790000|2022-07-02 21:03:10|622.3|614.5|623.12|615.32|623.12|615.32|622.3|614.5|19
1656795800000|2022-07-02 21:03:20|623.14|615.34|623.03|615.23|623.18|615.38|623.02|615.22|16
1656795810000|2022-07-02 21:03:30|623.04|615.24|623.18|615.38|623.18|615.38|623.01|615.21|15
1656795820000|2022-07-02 21:03:40|623.2|615.4|623.22|615.42|623.23|615.43|623.07|615.27|22
1656795830000|2022-07-02 21:03:50|623.26|615.46|623.56|615.76|623.56|615.76|623.14|615.34|24
1656795840000|2022-07-02 21:04:00|623.58|615.78|623.7|615.9|623.73|615.93|623.53|615.73|23
1656795850000|2022-07-02 21:04:10|623.72|615.92|623.82|616.02|623.89|616.09|623.72|615.92|21
1656795860000|2022-07-02 21:04:20|623.81|616.01|623.95|616.15|623.99|616.19|623.65|615.85|26
1656795870000|2022-07-02 21:04:30|623.93|616.13|624.86|617.06|624.89|617.09|623.92|616.12|20
1656795880000|2022-07-02 21:04:40|624.88|617.08|625.12|617.32|625.12|617.32|624.87|617.07|21
1656795890000|2022-07-02 21:04:50|625.13|617.33|625.03|617.23|625.16|617.36|624.87|617.07|26
1656795900000|2022-07-02 21:05:00|625.05|617.25|625.11|617.31|625.11|617.31|624.9|617.1|16
1656795910000|2022-07-02 21:05:10|625.09|617.29|624.32|616.52|625.2|617.4|624.32|616.52|19
1656795920000|2022-07-02 21:05:20|624.33|616.53|624.3|616.5|624.45|616.65|624.28|616.48|14
1656795930000|2022-07-02 21:05:30|624.31|616.51|624.31|616.51|624.34|616.54|624.26|616.46|19
1656795940000|2022-07-02 21:05:40|624.29|616.49|624.19|616.39|624.33|616.53|624.07|616.27|24
1656795950000|2022-07-02 21:05:50|624.21|616.41|624.14|616.34|624.22|616.42|624.14|616.34|5
1656795960000|2022-07-02 21:06:00|624.15|616.35|624.93|617.13|624.93|617.13|624.15|616.35|29
1656795970000|2022-07-02 21:06:10|625.13|617.33|625.16|617.36|625.22|617.42|625.08|617.28|20
1656795980000|2022-07-02 21:06:20|625.19|617.39|625.02|617.22|625.21|617.41|624.99|617.19|19
1656795990000|2022-07-02 21:06:30|625.01|617.21|625.17|617.37|625.17|617.37|624.96|617.16|20
1656796000000|2022-07-02 21:06:40|625.1|617.3|625.12|617.32|625.17|617.37|624.96|617.16|22
1656796010000|2022-07-02 21:06:50|625.13|617.33|625.62|617.82|625.68|617.88|625.05|617.25|23
1656796020000|2022-07-02 21:07:00|625.63|617.83|625.77|617.97|626.17|618.37|625.45|617.65|33
1656796030000|2022-07-02 21:07:10|625.74|617.94|625.78|617.98|625.78|617.98|625.69|617.89|24
1656796040000|2022-07-02 21:07:20|625.79|617.99|625.7|617.9|625.94|618.14|625.69|617.89|28
1656796050000|2022-07-02 21:07:30|625.69|617.89|625.69|617.89|625.78|617.98|625.68|617.88|26
1656796060000|2022-07-02 21:07:40|625.7|617.9|625.51|617.71|625.7|617.9|625.3|617.5|26
1656796070000|2022-07-02 21:07:50|625.52|617.72|625.61|617.81|625.65|617.85|625.49|617.69|24
1656796080000|2022-07-02 21:08:00|625.6|617.8|625.37|617.57|625.61|617.81|625.17|617.37|24
1656796090000|2022-07-02 21:08:10|625.36|617.56|625.35|617.55|625.36|617.56|625.15|617.35|26
1656796100000|2022-07-02 21:08:20|625.4|617.6|625.12|617.32|625.4|617.6|625.12|617.32|25
1656796110000|2022-07-02 21:08:30|625.13|617.33|624.73|616.93|625.29|617.49|624.73|616.93|29
1656796120000|2022-07-02 21:08:40|624.69|616.89|625.17|617.37|625.2|617.4|624.66|616.86|31
1656796130000|2022-07-02 21:08:50|625.16|617.36|625.05|617.25|625.23|617.43|625.05|617.25|21
1656796140000|2022-07-02 21:09:00|625.06|617.26|624.68|616.88|625.12|617.32|624.67|616.87|32
1656796150000|2022-07-02 21:09:10|624.67|616.87|624.98|617.18|625.08|617.28|624.67|616.87|28
1656796160000|2022-07-02 21:09:20|624.95|617.15|624.98|617.18|625.07|617.27|624.91|617.11|19
1656796170000|2022-07-02 21:09:30|624.97|617.17|624.9|617.1|625.1|617.3|624.89|617.09|16
1656796180000|2022-07-02 21:09:40|624.86|617.06|624.75|616.95|624.94|617.14|624.74|616.94|18
1656796190000|2022-07-02 21:09:50|624.81|617.01|624.81|617.01|624.89|617.09|624.76|616.96|25
1656796200000|2022-07-02 21:10:00|624.8|617|624.8|617|624.89|617.09|624.65|616.85|23
1656796210000|2022-07-02 21:10:10|624.79|616.99|624.75|616.95|624.79|616.99|624.66|616.86|17
1656796220000|2022-07-02 21:10:20|624.74|616.94|624.7|616.9|624.8|617|624.69|616.89|15
1656796230000|2022-07-02 21:10:30|624.78|616.98|624.7|616.9|624.79|616.99|624.68|616.88|17
1656796240000|2022-07-02 21:10:40|624.77|616.97|624.33|616.53|624.77|616.97|624.26|616.46|27
1656796250000|2022-07-02 21:10:50|624.32|616.52|624.73|616.93|624.8|617|624.27|616.47|26
1656796260000|2022-07-02 21:11:00|624.72|616.92|624.83|617.03|624.84|617.04|624.68|616.88|17
1656796270000|2022-07-02 21:11:10|624.8|617|624.92|617.12|624.99|617.19|624.78|616.98|22
1656796280000|2022-07-02 21:11:20|624.91|617.11|625.1|617.3|625.11|617.31|624.72|616.92|21
1656796290000|2022-07-02 21:11:30|625.07|617.27|624.92|617.12|625.07|617.27|624.87|617.07|14
1656796300000|2022-07-02 21:11:40|624.91|617.11|624.86|617.06|625.09|617.29|624.84|617.04|22
1656796310000|2022-07-02 21:11:50|624.85|617.05|624.95|617.15|624.96|617.16|624.85|617.05|17
1656796320000|2022-07-02 21:12:00|624.94|617.14|625.04|617.24|625.13|617.33|624.83|617.03|22
1656796330000|2022-07-02 21:12:10|625.01|617.21|625.21|617.41|625.21|617.41|625.01|617.21|18
1656796340000|2022-07-02 21:12:20|625.2|617.4|625.17|617.37|625.21|617.41|625.05|617.25|22
1656796350000|2022-07-02 21:12:30|625.16|617.36|625.13|617.33|625.21|617.41|625.04|617.24|20
1656796360000|2022-07-02 21:12:40|625.11|617.31|625.14|617.34|625.26|617.46|625.11|617.31|17
1656796370000|2022-07-02 21:12:50|625.15|617.35|625.21|617.41|625.24|617.44|625.12|617.32|18
1656796380000|2022-07-02 21:13:00|625.2|617.4|625.17|617.37|625.26|617.46|625.13|617.33|15
1656796390000|2022-07-02 21:13:10|625.15|617.35|625.17|617.37|625.28|617.48|625.13|617.33|18
1656796400000|2022-07-02 21:13:20|625.18|617.38|625.3|617.5|625.3|617.5|625.17|617.37|19
1656796410000|2022-07-02 21:13:30|625.28|617.48|625.18|617.38|625.31|617.51|625.18|617.38|21
1656796420000|2022-07-02 21:13:40|625.2|617.4|625.13|617.33|625.24|617.44|625.13|617.33|17
1656796430000|2022-07-02 21:13:50|625.11|617.31|625.17|617.37|625.21|617.41|625.11|617.31|17
1656796440000|2022-07-02 21:14:00|624.99|617.19|625.15|617.35|625.17|617.37|624.98|617.18|23
1656796450000|2022-07-02 21:14:10|625.14|617.34|625.23|617.43|625.31|617.51|625.14|617.34|21
1656796460000|2022-07-02 21:14:20|625.22|617.42|625.38|617.58|625.4|617.6|625.21|617.41|23
1656796470000|2022-07-02 21:14:30|625.37|617.57|625.33|617.53|625.42|617.62|625.31|617.51|22
1656796480000|2022-07-02 21:14:40|625.34|617.54|625.34|617.54|625.36|617.56|625.3|617.5|15
1656796490000|2022-07-02 21:14:50|625.33|617.53|625.28|617.48|625.35|617.55|625.27|617.47|15
1656796500000|2022-07-02 21:15:00|625.3|617.5|625.34|617.54|625.45|617.65|625.25|617.45|21
1656796510000|2022-07-02 21:15:10|625.33|617.53|625.38|617.58|625.41|617.61|625.32|617.52|13
1656796520000|2022-07-02 21:15:20|625.37|617.57|625.35|617.55|625.4|617.6|625.33|617.53|16
1656796530000|2022-07-02 21:15:30|625.36|617.56|625.61|617.81|625.7|617.9|625.35|617.55|24
1656796540000|2022-07-02 21:15:40|625.62|617.82|625.68|617.88|625.72|617.92|625.61|617.81|25
1656796550000|2022-07-02 21:15:50|625.85|618.05|625.9|618.1|625.91|618.11|625.78|617.98|26
1656796560000|2022-07-02 21:16:00|625.89|618.09|625.68|617.88|625.89|618.09|625.68|617.88|19
1656796570000|2022-07-02 21:16:10|625.69|617.89|625.94|618.14|625.94|618.14|625.69|617.89|14
1656796580000|2022-07-02 21:16:20|625.93|618.13|625.85|618.05|625.93|618.13|625.85|618.05|17
1656796590000|2022-07-02 21:16:30|625.88|618.08|625.79|617.99|625.94|618.14|625.79|617.99|15
1656796600000|2022-07-02 21:16:40|625.78|617.98|625.91|618.11|625.91|618.11|625.78|617.98|21
1656796610000|2022-07-02 21:16:50|625.9|618.1|625.91|618.11|625.94|618.14|625.85|618.05|18
1656796620000|2022-07-02 21:17:00|625.88|618.08|625.95|618.15|626.01|618.21|625.84|618.04|21
1656796630000|2022-07-02 21:17:10|625.97|618.17|625.92|618.12|626.03|618.23|625.84|618.04|18
1656796640000|2022-07-02 21:17:20|625.94|618.14|625.87|618.07|625.94|618.14|625.85|618.05|21
1656796650000|2022-07-02 21:17:30|625.85|618.05|625.86|618.06|625.94|618.14|625.83|618.03|19
1656796660000|2022-07-02 21:17:40|625.87|618.07|626|618.2|626.04|618.24|625.85|618.05|23
1656796670000|2022-07-02 21:17:50|625.98|618.18|626.36|618.56|626.36|618.56|625.98|618.18|28
1656796680000|2022-07-02 21:18:00|626.33|618.53|626.18|618.38|626.33|618.53|626.04|618.24|25
1656796690000|2022-07-02 21:18:10|626.17|618.37|626.22|618.42|626.26|618.46|626.11|618.31|21
1656796700000|2022-07-02 21:18:20|626.21|618.41|626.23|618.43|626.32|618.52|626.15|618.35|23
1656796710000|2022-07-02 21:18:30|626.22|618.42|626.27|618.47|626.3|618.5|626.22|618.42|18
1656796720000|2022-07-02 21:18:40|626.28|618.48|626.27|618.47|626.32|618.52|626.21|618.41|18
1656796730000|2022-07-02 21:18:50|626.26|618.46|626.29|618.49|626.32|618.52|626.23|618.43|19
1656796740000|2022-07-02 21:19:00|626.22|618.42|626.32|618.52|626.34|618.54|626.19|618.39|22
1656796750000|2022-07-02 21:19:10|626.31|618.51|626.3|618.5|626.39|618.59|626.28|618.48|21
1656796760000|2022-07-02 21:19:20|626.31|618.51|626.3|618.5|626.38|618.58|626.3|618.5|16
1656796770000|2022-07-02 21:19:30|626.29|618.49|626.07|618.27|626.35|618.55|626.07|618.27|20
1656796780000|2022-07-02 21:19:40|626.08|618.28|626.19|618.39|626.2|618.4|626.08|618.28|16
1656796790000|2022-07-02 21:19:50|626.18|618.38|626.15|618.35|626.19|618.39|625.98|618.18|19
1656796800000|2022-07-02 21:20:00|626.04|618.24|625.95|618.15|626.05|618.25|625.91|618.11|19
1656796810000|2022-07-02 21:20:10|625.94|618.14|625.97|618.17|626.01|618.21|625.94|618.14|22
1656796820000|2022-07-02 21:20:20|625.96|618.16|626.12|618.32|626.13|618.33|625.95|618.15|15
1656796830000|2022-07-02 21:20:30|626.11|618.31|626.14|618.34|626.16|618.36|625.99|618.19|18
1656796840000|2022-07-02 21:20:40|626.13|618.33|626.1|618.3|626.15|618.35|625.98|618.18|19
1656796850000|2022-07-02 21:20:50|626.09|618.29|626.07|618.27|626.11|618.31|626.07|618.27|9
1656796860000|2022-07-02 21:21:00|626.09|618.29|626.1|618.3|626.1|618.3|625.99|618.19|14
1656796870000|2022-07-02 21:21:10|626.02|618.22|625.95|618.15|626.02|618.22|625.95|618.15|6
1656796880000|2022-07-02 21:21:20|625.96|618.16|625.96|618.16|626.05|618.25|625.96|618.16|10
1656796900000|2022-07-02 21:21:40|625.95|618.15|625.96|618.16|625.96|618.16|625.95|618.15|2
1656796910000|2022-07-02 21:21:50|626.03|618.23|626.04|618.24|626.04|618.24|626.03|618.23|2
1656796920000|2022-07-02 21:22:00|626.05|618.25|626.07|618.27|626.08|618.28|626.04|618.24|11
1656796930000|2022-07-02 21:22:10|626.04|618.24|625.98|618.18|626.07|618.27|625.96|618.16|9
1656796940000|2022-07-02 21:22:20|625.99|618.19|625.98|618.18|625.99|618.19|625.96|618.16|10
1656796950000|2022-07-02 21:22:30|625.96|618.16|626.04|618.24|626.04|618.24|625.94|618.14|13
1656796960000|2022-07-02 21:22:40|626.06|618.26|626.04|618.24|626.06|618.26|625.95|618.15|13
1656796980000|2022-07-02 21:23:00|626.05|618.25|626.04|618.24|626.06|618.26|626.03|618.23|5
1656796990000|2022-07-02 21:23:10|625.99|618.19|625.99|618.19|626|618.2|625.99|618.19|5
1656797000000|2022-07-02 21:23:20|626|618.2|625.98|618.18|626|618.2|625.98|618.18|5
1656797010000|2022-07-02 21:23:30|625.99|618.19|625.95|618.15|625.99|618.19|625.93|618.13|12
1656797020000|2022-07-02 21:23:40|625.94|618.14|625.95|618.15|625.95|618.15|625.92|618.12|16
1656797030000|2022-07-02 21:23:50|625.94|618.14|625.91|618.11|625.95|618.15|625.9|618.1|15
1656797040000|2022-07-02 21:24:00|625.9|618.1|625.93|618.13|625.95|618.15|625.9|618.1|19
1656797050000|2022-07-02 21:24:10|625.94|618.14|626.02|618.22|626.03|618.23|625.91|618.11|15
1656797060000|2022-07-02 21:24:20|626.03|618.23|626.02|618.22|626.09|618.29|626.02|618.22|13
1656797070000|2022-07-02 21:24:30|626.06|618.26|625.92|618.12|626.06|618.26|625.89|618.09|16
1656797080000|2022-07-02 21:24:40|625.99|618.19|625.92|618.12|626.03|618.23|625.91|618.11|13
1656797090000|2022-07-02 21:24:50|625.94|618.14|625.93|618.13|625.95|618.15|625.89|618.09|17
1656797100000|2022-07-02 21:25:00|625.91|618.11|625.86|618.06|625.94|618.14|625.85|618.05|17
1656797110000|2022-07-02 21:25:10|625.89|618.09|625.43|617.63|625.89|618.09|625.43|617.63|12
1656797120000|2022-07-02 21:25:20|625.42|617.62|625.09|617.29|625.42|617.62|624.92|617.12|21
1656797130000|2022-07-02 21:25:30|625.1|617.3|625.11|617.31|625.13|617.33|625.05|617.25|8
1656797140000|2022-07-02 21:25:40|625.13|617.33|625.13|617.33|625.13|617.33|625.12|617.32|3
1656797150000|2022-07-02 21:25:50|625.15|617.35|625.17|617.37|625.19|617.39|625.13|617.33|8
1656797160000|2022-07-02 21:26:00|625.19|617.39|625.2|617.4|625.22|617.42|625.19|617.39|5
1656797170000|2022-07-02 21:26:10|625.19|617.39|625.17|617.37|625.23|617.43|625.17|617.37|9
1656797180000|2022-07-02 21:26:20|625.12|617.32|625.13|617.33|625.14|617.34|625.11|617.31|10
1656797190000|2022-07-02 21:26:30|625.14|617.34|625.15|617.35|625.15|617.35|625.12|617.32|12
1656797200000|2022-07-02 21:26:40|625.16|617.36|625.16|617.36|625.17|617.37|625.12|617.32|14
1656797210000|2022-07-02 21:26:50|625.15|617.35|625.14|617.34|625.18|617.38|625.08|617.28|16
1656797220000|2022-07-02 21:27:00|625.15|617.35|625.12|617.32|625.15|617.35|625.11|617.31|13
1656797230000|2022-07-02 21:27:10|625.13|617.33|625.08|617.28|625.18|617.38|625.07|617.27|11
1656797240000|2022-07-02 21:27:20|625.06|617.26|625.16|617.36|625.16|617.36|625.06|617.26|17
1656797250000|2022-07-02 21:27:30|625.18|617.38|625.3|617.5|625.31|617.51|625.15|617.35|18
1656797260000|2022-07-02 21:27:40|625.29|617.49|625.6|617.8|625.61|617.81|625.29|617.49|15
1656797270000|2022-07-02 21:27:50|625.62|617.82|625.62|617.82|625.62|617.82|625.57|617.77|18
1656797280000|2022-07-02 21:28:00|625.63|617.83|625.62|617.82|625.64|617.84|625.6|617.8|8
1656797290000|2022-07-02 21:28:10|625.63|617.83|625.71|617.91|625.72|617.92|625.59|617.79|20
1656797300000|2022-07-02 21:28:20|625.69|617.89|625.64|617.84|625.69|617.89|625.59|617.79|11
1656797310000|2022-07-02 21:28:30|625.61|617.81|625.5|617.7|625.61|617.81|625.48|617.68|11
1656797320000|2022-07-02 21:28:40|625.46|617.66|625.46|617.66|625.48|617.68|625.45|617.65|6
1656797330000|2022-07-02 21:28:50|625.45|617.65|625.39|617.59|625.45|617.65|625.39|617.59|8
1656797340000|2022-07-02 21:29:00|625.4|617.6|625.37|617.57|625.4|617.6|625.37|617.57|7
1656797350000|2022-07-02 21:29:10|625.38|617.58|625.52|617.72|625.52|617.72|625.37|617.57|8
1656797360000|2022-07-02 21:29:20|625.54|617.74|625.55|617.75|625.57|617.77|625.53|617.73|11
1656797370000|2022-07-02 21:29:30|625.54|617.74|625.52|617.72|625.54|617.74|625.52|617.72|4
1656797380000|2022-07-02 21:29:40|625.51|617.71|625.54|617.74|625.54|617.74|625.51|617.71|3
1656797390000|2022-07-02 21:29:50|625.52|617.72|625.49|617.69|625.55|617.75|625.49|617.69|5
1656797400000|2022-07-02 21:30:00|625.54|617.74|625.53|617.73|625.55|617.75|625.53|617.73|3
1656797420000|2022-07-02 21:30:20|625.54|617.74|625.57|617.77|625.6|617.8|625.54|617.74|6
1656797430000|2022-07-02 21:30:30|625.56|617.76|625.57|617.77|625.57|617.77|625.55|617.75|3
1656797440000|2022-07-02 21:30:40|625.56|617.76|625.64|617.84|625.65|617.85|625.56|617.76|6
1656797450000|2022-07-02 21:30:50|625.63|617.83|625.66|617.86|625.66|617.86|625.63|617.83|9
1656797460000|2022-07-02 21:31:00|625.67|617.87|625.68|617.88|625.68|617.88|625.67|617.87|2
1656797470000|2022-07-02 21:31:10|625.69|617.89|625.66|617.86|625.69|617.89|625.62|617.82|11
1656797480000|2022-07-02 21:31:20|625.67|617.87|625.7|617.9|625.72|617.92|625.67|617.87|5
1656797490000|2022-07-02 21:31:30|625.71|617.91|625.7|617.9|625.72|617.92|625.67|617.87|9
1656797500000|2022-07-02 21:31:40|625.73|617.93|625.73|617.93|625.73|617.93|625.73|617.93|1
1656797510000|2022-07-02 21:31:50|625.68|617.88|625.66|617.86|625.73|617.93|625.65|617.85|11
1656797520000|2022-07-02 21:32:00|625.67|617.87|625.65|617.85|625.67|617.87|625.64|617.84|9
1656797530000|2022-07-02 21:32:10|625.64|617.84|625.71|617.91|625.71|617.91|625.64|617.84|8
1656797540000|2022-07-02 21:32:20|625.7|617.9|625.71|617.91|625.71|617.91|625.7|617.9|6
1656797550000|2022-07-02 21:32:30|625.7|617.9|625.41|617.61|625.7|617.9|625.4|617.6|14
1656797560000|2022-07-02 21:32:40|625.42|617.62|625.55|617.75|625.57|617.77|625.4|617.6|16
1656797570000|2022-07-02 21:32:50|625.57|617.77|625.55|617.75|625.57|617.77|625.55|617.75|2
1656797580000|2022-07-02 21:33:00|625.57|617.77|625.58|617.78|625.58|617.78|625.57|617.77|2
1656797590000|2022-07-02 21:33:10|625.59|617.79|625.43|617.63|625.6|617.8|625.43|617.63|8
1656797600000|2022-07-02 21:33:20|625.44|617.64|625.43|617.63|625.44|617.64|625.43|617.63|2
1656797610000|2022-07-02 21:33:30|625.42|617.62|625.43|617.63|625.43|617.63|625.42|617.62|2
1656797620000|2022-07-02 21:33:40|625.44|617.64|625.44|617.64|625.44|617.64|625.44|617.64|1
1656797630000|2022-07-02 21:33:50|625.45|617.65|625.58|617.78|625.63|617.83|625.45|617.65|7
1656797640000|2022-07-02 21:34:00|625.6|617.8|625.6|617.8|625.6|617.8|625.6|617.8|1
1656797650000|2022-07-02 21:34:10|625.58|617.78|625.56|617.76|625.58|617.78|625.53|617.73|4
1656797660000|2022-07-02 21:34:20|625.55|617.75|625.6|617.8|625.6|617.8|625.54|617.74|16
1656797670000|2022-07-02 21:34:30|625.59|617.79|625.66|617.86|625.66|617.86|625.59|617.79|9
1656797680000|2022-07-02 21:34:40|625.67|617.87|625.66|617.86|625.72|617.92|625.65|617.85|10
1656797690000|2022-07-02 21:34:50|625.65|617.85|625.69|617.89|625.7|617.9|625.61|617.81|9
1656797700000|2022-07-02 21:35:00|625.73|617.93|625.74|617.94|625.74|617.94|625.71|617.91|7
1656797710000|2022-07-02 21:35:10|625.75|617.95|625.75|617.95|625.75|617.95|625.73|617.93|10
1656797720000|2022-07-02 21:35:20|625.76|617.96|625.74|617.94|625.76|617.96|625.68|617.88|9
1656797730000|2022-07-02 21:35:30|625.72|617.92|625.7|617.9|625.72|617.92|625.7|617.9|5
1656797740000|2022-07-02 21:35:40|625.69|617.89|625.79|617.99|625.79|617.99|625.68|617.88|12
1656797750000|2022-07-02 21:35:50|625.83|618.03|625.73|617.93|625.83|618.03|625.7|617.9|17
1656797760000|2022-07-02 21:36:00|625.74|617.94|625.76|617.96|625.76|617.96|625.72|617.92|10
1656797770000|2022-07-02 21:36:10|625.75|617.95|626|618.2|626|618.2|625.74|617.94|16
1656797780000|2022-07-02 21:36:20|625.99|618.19|625.91|618.11|625.99|618.19|625.91|618.11|13
1656797790000|2022-07-02 21:36:30|625.92|618.12|625.97|618.17|625.98|618.18|625.91|618.11|10
1656797800000|2022-07-02 21:36:40|625.99|618.19|625.99|618.19|626|618.2|625.96|618.16|12
1656797810000|2022-07-02 21:36:50|626.01|618.21|626.02|618.22|626.03|618.23|626|618.2|7
1656797820000|2022-07-02 21:37:00|626.01|618.21|626.19|618.39|626.2|618.4|626.01|618.21|11
1656797830000|2022-07-02 21:37:10|626.2|618.4|626.24|618.44|626.26|618.46|626.2|618.4|10
1656797840000|2022-07-02 21:37:20|626.23|618.43|626.2|618.4|626.23|618.43|626.2|618.4|4
1656797850000|2022-07-02 21:37:30|626.19|618.39|626.19|618.39|626.2|618.4|626.19|618.39|7
1656797860000|2022-07-02 21:37:40|626.2|618.4|626.19|618.39|626.2|618.4|626.18|618.38|7
1656797870000|2022-07-02 21:37:50|626.2|618.4|626.27|618.47|626.27|618.47|626.19|618.39|11
1656797880000|2022-07-02 21:38:00|626.26|618.46|626.26|618.46|626.31|618.51|626.25|618.45|17
1656797890000|2022-07-02 21:38:10|626.21|618.41|626.23|618.43|626.26|618.46|626.18|618.38|8
1656797900000|2022-07-02 21:38:20|626.25|618.45|626.23|618.43|626.25|618.45|626.23|618.43|4
1656797910000|2022-07-02 21:38:30|626.22|618.42|626.24|618.44|626.29|618.49|626.21|618.41|12
1656797920000|2022-07-02 21:38:40|626.2|618.4|626.2|618.4|626.24|618.44|626.19|618.39|10
1656797930000|2022-07-02 21:38:50|626.19|618.39|626.26|618.46|626.26|618.46|626.19|618.39|10
1656797940000|2022-07-02 21:39:00|626.24|618.44|626.17|618.37|626.26|618.46|626.16|618.36|5
1656797960000|2022-07-02 21:39:20|626.16|618.36|626.17|618.37|626.19|618.39|626.16|618.36|4
1656797980000|2022-07-02 21:39:40|626.16|618.36|626.17|618.37|626.22|618.42|626.16|618.36|11
1656797990000|2022-07-02 21:39:50|626.19|618.39|626.2|618.4|626.23|618.43|626.17|618.37|10
1656798000000|2022-07-02 21:40:00|626.19|618.39|626.22|618.42|626.25|618.45|626.19|618.39|17
1656798010000|2022-07-02 21:40:10|626.24|618.44|626.19|618.39|626.24|618.44|626.17|618.37|11
1656798020000|2022-07-02 21:40:20|626.18|618.38|626.14|618.34|626.19|618.39|626.13|618.33|11
1656798030000|2022-07-02 21:40:30|626.18|618.38|626.13|618.33|626.18|618.38|626.13|618.33|9
1656798040000|2022-07-02 21:40:40|626.18|618.38|626.14|618.34|626.18|618.38|626.13|618.33|7
1656798050000|2022-07-02 21:40:50|626.13|618.33|626.13|618.33|626.14|618.34|626.12|618.32|6
1656798070000|2022-07-02 21:41:10|626.14|618.34|626.16|618.36|626.16|618.36|626.14|618.34|2
1656798080000|2022-07-02 21:41:20|626.14|618.34|626.14|618.34|626.14|618.34|626.14|618.34|1
1656798090000|2022-07-02 21:41:30|626.11|618.31|626.11|618.31|626.12|618.32|626.11|618.31|3
1656798100000|2022-07-02 21:41:40|626.14|618.34|626.14|618.34|626.14|618.34|626.11|618.31|6
1656798110000|2022-07-02 21:41:50|626.13|618.33|626.14|618.34|626.14|618.34|626.13|618.33|8
1656798120000|2022-07-02 21:42:00|626.13|618.33|626.12|618.32|626.16|618.36|626.12|618.32|6
1656798130000|2022-07-02 21:42:10|626.16|618.36|626.13|618.33|626.16|618.36|626.12|618.32|5
1656798140000|2022-07-02 21:42:20|626.14|618.34|626.12|618.32|626.15|618.35|626.12|618.32|7
1656798150000|2022-07-02 21:42:30|626.13|618.33|626.14|618.34|626.14|618.34|626.12|618.32|4
1656798160000|2022-07-02 21:42:40|626.12|618.32|626.11|618.31|626.14|618.34|626.09|618.29|10
1656798170000|2022-07-02 21:42:50|626.12|618.32|626.11|618.31|626.13|618.33|626.11|618.31|11
1656798180000|2022-07-02 21:43:00|626.13|618.33|626.1|618.3|626.13|618.33|626.1|618.3|5
1656798200000|2022-07-02 21:43:20|626.09|618.29|626.09|618.29|626.11|618.31|626.09|618.29|3
1656798210000|2022-07-02 21:43:30|626.11|618.31|626.11|618.31|626.11|618.31|626.09|618.29|3
1656798220000|2022-07-02 21:43:40|626.09|618.29|626.09|618.29|626.11|618.31|626.09|618.29|3
1656798230000|2022-07-02 21:43:50|626.11|618.31|626.09|618.29|626.12|618.32|626.09|618.29|5
1656798240000|2022-07-02 21:44:00|626.11|618.31|626.06|618.26|626.11|618.31|626.06|618.26|8
1656798250000|2022-07-02 21:44:10|626.07|618.27|626.07|618.27|626.07|618.27|626.05|618.25|3
1656798260000|2022-07-02 21:44:20|626.05|618.25|626.06|618.26|626.08|618.28|626.05|618.25|5
1656798270000|2022-07-02 21:44:30|626.05|618.25|626.06|618.26|626.06|618.26|626.05|618.25|2
1656798280000|2022-07-02 21:44:40|626.04|618.24|626.04|618.24|626.04|618.24|626.02|618.22|8
1656798290000|2022-07-02 21:44:50|626.03|618.23|626.04|618.24|626.05|618.25|626.03|618.23|3
1656798300000|2022-07-02 21:45:00|626.05|618.25|626.08|618.28|626.08|618.28|626.03|618.23|7
1656798310000|2022-07-02 21:45:10|626.09|618.29|626.15|618.35|626.16|618.36|626.09|618.29|17
1656798320000|2022-07-02 21:45:20|626.16|618.36|626.16|618.36|626.17|618.37|626.15|618.35|9
1656798330000|2022-07-02 21:45:30|626.15|618.35|626.15|618.35|626.17|618.37|626.15|618.35|6
1656798340000|2022-07-02 21:45:40|626.14|618.34|626.13|618.33|626.14|618.34|626.12|618.32|3
1656798350000|2022-07-02 21:45:50|626.14|618.34|626.13|618.33|626.14|618.34|626.13|618.33|4
1656798360000|2022-07-02 21:46:00|626.12|618.32|626.15|618.35|626.15|618.35|626.12|618.32|2
1656798390000|2022-07-02 21:46:30|626.13|618.33|626.13|618.33|626.13|618.33|626.12|618.32|3
1656798400000|2022-07-02 21:46:40|626.14|618.34|626.09|618.29|626.14|618.34|626.09|618.29|4
1656798410000|2022-07-02 21:46:50|626.12|618.32|626.08|618.28|626.12|618.32|626.07|618.27|6
1656798420000|2022-07-02 21:47:00|626.1|618.3|626.07|618.27|626.11|618.31|626.06|618.26|9
1656798430000|2022-07-02 21:47:10|626.08|618.28|626.11|618.31|626.13|618.33|626.08|618.28|7
1656798440000|2022-07-02 21:47:20|626.13|618.33|626.1|618.3|626.13|618.33|626.1|618.3|9
1656798450000|2022-07-02 21:47:30|626.11|618.31|626.08|618.28|626.12|618.32|626.07|618.27|8
1656798460000|2022-07-02 21:47:40|626.05|618.25|626.06|618.26|626.07|618.27|626.05|618.25|5
1656798470000|2022-07-02 21:47:50|626.07|618.27|626.11|618.31|626.11|618.31|626.07|618.27|4
1656798480000|2022-07-02 21:48:00|626.1|618.3|626.61|618.81|626.61|618.81|626.08|618.28|21
1656798490000|2022-07-02 21:48:10|626.58|618.78|626.58|618.78|626.58|618.78|626.52|618.72|9
1656798500000|2022-07-02 21:48:20|626.56|618.76|626.38|618.58|626.57|618.77|626.38|618.58|15
1656798510000|2022-07-02 21:48:30|626.35|618.55|626.66|618.86|626.66|618.86|626.3|618.5|21
1656798520000|2022-07-02 21:48:40|626.63|618.83|626.33|618.53|626.65|618.85|626.3|618.5|18
1656798530000|2022-07-02 21:48:50|626.31|618.51|626.29|618.49|626.33|618.53|626.29|618.49|8
1656798540000|2022-07-02 21:49:00|626.3|618.5|626.23|618.43|626.32|618.52|626.23|618.43|6
1656798550000|2022-07-02 21:49:10|626.24|618.44|626.5|618.7|626.52|618.72|626.24|618.44|13
1656798560000|2022-07-02 21:49:20|626.49|618.69|626.48|618.68|626.5|618.7|626.48|618.68|6
1656798570000|2022-07-02 21:49:30|626.45|618.65|626.37|618.57|626.45|618.65|626.35|618.55|6
1656798580000|2022-07-02 21:49:40|626.35|618.55|626.25|618.45|626.35|618.55|626.25|618.45|14
1656798590000|2022-07-02 21:49:50|626.28|618.48|626.27|618.47|626.28|618.48|626.25|618.45|8
1656798600000|2022-07-02 21:50:00|626.28|618.48|626.23|618.43|626.35|618.55|626.23|618.43|9
1656798610000|2022-07-02 21:50:10|626.24|618.44|626.23|618.43|626.24|618.44|626.19|618.39|9
1656798630000|2022-07-02 21:50:30|626.24|618.44|626.22|618.42|626.25|618.45|626.22|618.42|7
1656798640000|2022-07-02 21:50:40|626.29|618.49|626.22|618.42|626.29|618.49|626.22|618.42|2
1656798650000|2022-07-02 21:50:50|626.23|618.43|626.58|618.78|626.58|618.78|626.22|618.42|17
1656798660000|2022-07-02 21:51:00|626.59|618.79|626.93|619.13|627.18|619.38|626.59|618.79|28
1656798670000|2022-07-02 21:51:10|626.94|619.14|627.01|619.21|627.01|619.21|626.86|619.06|20
1656798680000|2022-07-02 21:51:20|627.06|619.26|627.24|619.44|627.28|619.48|627.05|619.25|12
1656798690000|2022-07-02 21:51:30|627.23|619.43|627.74|619.94|627.77|619.97|627.09|619.29|23
1656798700000|2022-07-02 21:51:40|627.77|619.97|627.84|620.04|627.84|620.04|627.7|619.9|22
1656798710000|2022-07-02 21:51:50|627.82|620.02|627.76|619.96|627.87|620.07|627.72|619.92|19
1656798720000|2022-07-02 21:52:00|627.74|619.94|627.79|619.99|627.81|620.01|627.72|619.92|13
1656798730000|2022-07-02 21:52:10|627.82|620.02|627.81|620.01|627.85|620.05|627.79|619.99|8
1656798740000|2022-07-02 21:52:20|627.79|619.99|627.81|620.01|627.81|620.01|627.77|619.97|10
1656798750000|2022-07-02 21:52:30|627.82|620.02|627.8|620|627.88|620.08|627.78|619.98|18
1656798760000|2022-07-02 21:52:40|627.81|620.01|627.86|620.06|627.89|620.09|627.81|620.01|16
1656798770000|2022-07-02 21:52:50|627.87|620.07|627.69|619.89|627.87|620.07|627.69|619.89|25
1656798780000|2022-07-02 21:53:00|627.71|619.91|627.65|619.85|627.72|619.92|627.43|619.63|14
1656798790000|2022-07-02 21:53:10|627.68|619.88|627.68|619.88|627.69|619.89|627.64|619.84|14
1656798800000|2022-07-02 21:53:20|627.67|619.87|627.64|619.84|627.67|619.87|627.63|619.83|10
1656798810000|2022-07-02 21:53:30|627.63|619.83|627.43|619.63|627.63|619.83|627.41|619.61|12
1656798830000|2022-07-02 21:53:50|627.42|619.62|627.29|619.49|627.42|619.62|627.29|619.49|15
1656798840000|2022-07-02 21:54:00|627.3|619.5|627.3|619.5|627.33|619.53|627.29|619.49|11
1656798860000|2022-07-02 21:54:20|627.28|619.48|627.32|619.52|627.34|619.54|627.22|619.42|11
1656798870000|2022-07-02 21:54:30|627.31|619.51|627.29|619.49|627.32|619.52|627.29|619.49|5
1656798880000|2022-07-02 21:54:40|627.28|619.48|627.28|619.48|627.28|619.48|627.28|619.48|1
1656798890000|2022-07-02 21:54:50|627.27|619.47|627.27|619.47|627.27|619.47|627.27|619.47|1
1656798900000|2022-07-02 21:55:00|627.26|619.46|627.28|619.48|627.28|619.48|627.26|619.46|8
1656798910000|2022-07-02 21:55:10|627.26|619.46|627.52|619.72|627.52|619.72|627.26|619.46|15
1656798920000|2022-07-02 21:55:20|627.53|619.73|627.76|619.96|627.76|619.96|627.52|619.72|15
1656798930000|2022-07-02 21:55:30|627.81|620.01|627.99|620.19|628.05|620.25|627.76|619.96|20
1656798940000|2022-07-02 21:55:40|628.01|620.21|628.39|620.59|628.42|620.62|628.01|620.21|14
1656798950000|2022-07-02 21:55:50|628.43|620.63|628.5|620.7|628.5|620.7|628.43|620.63|15
1656798960000|2022-07-02 21:56:00|628.48|620.68|628.53|620.73|628.53|620.73|628.42|620.62|22
1656798970000|2022-07-02 21:56:10|628.54|620.74|628.59|620.79|628.59|620.79|628.53|620.73|11
1656798980000|2022-07-02 21:56:20|628.57|620.77|628.65|620.85|628.65|620.85|628.57|620.77|12
1656798990000|2022-07-02 21:56:30|628.63|620.83|628.95|621.15|628.95|621.15|628.6|620.8|20
1656799000000|2022-07-02 21:56:40|628.94|621.14|628.82|621.02|628.95|621.15|628.8|621|15
1656799010000|2022-07-02 21:56:50|628.81|621.01|628.76|620.96|628.81|621.01|628.75|620.95|4
1656799020000|2022-07-02 21:57:00|628.77|620.97|628.9|621.1|628.92|621.12|628.77|620.97|8
1656799030000|2022-07-02 21:57:10|628.88|621.08|628.9|621.1|628.92|621.12|628.88|621.08|12
1656799040000|2022-07-02 21:57:20|628.92|621.12|628.94|621.14|628.96|621.16|628.87|621.07|11
1656799050000|2022-07-02 21:57:30|628.95|621.15|628.9|621.1|628.95|621.15|628.87|621.07|7
1656799060000|2022-07-02 21:57:40|628.89|621.09|628.75|620.95|628.89|621.09|628.74|620.94|8
1656799070000|2022-07-02 21:57:50|628.77|620.97|628.7|620.9|628.77|620.97|628.7|620.9|9
1656799080000|2022-07-02 21:58:00|628.71|620.91|628.79|620.99|628.79|620.99|628.71|620.91|12
1656799090000|2022-07-02 21:58:10|628.82|621.02|628.81|621.01|628.84|621.04|628.81|621.01|7
1656799100000|2022-07-02 21:58:20|628.83|621.03|628.83|621.03|628.85|621.05|628.81|621.01|5
1656799110000|2022-07-02 21:58:30|628.81|621.01|628.81|621.01|628.83|621.03|628.81|621.01|5
1656799120000|2022-07-02 21:58:40|628.83|621.03|628.94|621.14|628.94|621.14|628.81|621.01|7
1656799130000|2022-07-02 21:58:50|629.1|621.3|629.09|621.29|629.1|621.3|629.07|621.27|4
1656799140000|2022-07-02 21:59:00|629.07|621.27|628.94|621.14|629.09|621.29|628.94|621.14|10
1656799150000|2022-07-02 21:59:10|628.95|621.15|628.9|621.1|628.99|621.19|628.88|621.08|13
1656799160000|2022-07-02 21:59:20|628.89|621.09|628.83|621.03|628.89|621.09|628.83|621.03|6
1656799170000|2022-07-02 21:59:30|628.84|621.04|628.84|621.04|628.85|621.05|628.84|621.04|3
1656799180000|2022-07-02 21:59:40|628.83|621.03|628.9|621.1|628.91|621.11|628.83|621.03|14
1656799190000|2022-07-02 21:59:50|628.91|621.11|628.9|621.1|628.93|621.13|628.89|621.09|5
1656799200000|2022-07-02 22:00:00|628.89|621.09|628.9|621.1|628.9|621.1|628.88|621.08|11
1656799210000|2022-07-02 22:00:10|628.92|621.12|628.39|620.59|628.97|621.17|628.36|620.56|19
1656799220000|2022-07-02 22:00:20|628.4|620.6|628.33|620.53|628.4|620.6|628.3|620.5|17
1656799230000|2022-07-02 22:00:30|628.36|620.56|628.26|620.46|628.36|620.56|628.26|620.46|19
1656799240000|2022-07-02 22:00:40|628.22|620.42|628.19|620.39|628.22|620.42|628.19|620.39|10
1656799250000|2022-07-02 22:00:50|628.21|620.41|628.66|620.86|628.67|620.87|628.21|620.41|23
1656799260000|2022-07-02 22:01:00|628.67|620.87|628.56|620.76|628.74|620.94|628.51|620.71|15
1656799270000|2022-07-02 22:01:10|628.52|620.72|628.55|620.75|628.56|620.76|628.51|620.71|5
1656799280000|2022-07-02 22:01:20|628.56|620.76|628.51|620.71|628.58|620.78|628.51|620.71|7
1656799290000|2022-07-02 22:01:30|628.52|620.72|628.31|620.51|628.56|620.76|628.31|620.51|16
1656799300000|2022-07-02 22:01:40|628.32|620.52|628.25|620.45|628.32|620.52|628.24|620.44|12
1656799310000|2022-07-02 22:01:50|628.24|620.44|628.15|620.35|628.24|620.44|628.14|620.34|7
1656799320000|2022-07-02 22:02:00|628.14|620.34|628.12|620.32|628.15|620.35|628.09|620.29|11
1656799330000|2022-07-02 22:02:10|628.13|620.33|628.23|620.43|628.23|620.43|628.13|620.33|15
1656799340000|2022-07-02 22:02:20|628.22|620.42|628.34|620.54|628.38|620.58|628.22|620.42|18
1656799350000|2022-07-02 22:02:30|628.35|620.55|628.29|620.49|628.35|620.55|628.29|620.49|5
1656799360000|2022-07-02 22:02:40|628.28|620.48|628.23|620.43|628.29|620.49|628.18|620.38|10
1656799370000|2022-07-02 22:02:50|628.21|620.41|628.59|620.79|628.59|620.79|628.17|620.37|13
1656799380000|2022-07-02 22:03:00|628.58|620.78|628.56|620.76|628.6|620.8|628.56|620.76|9
1656799390000|2022-07-02 22:03:10|628.53|620.73|628.58|620.78|628.58|620.78|628.51|620.71|15
1656799400000|2022-07-02 22:03:20|628.56|620.76|628.71|620.91|628.71|620.91|628.56|620.76|9
1656799410000|2022-07-02 22:03:30|628.73|620.93|629.59|621.79|629.71|621.91|628.73|620.93|27
1656799420000|2022-07-02 22:03:40|629.57|621.77|629.67|621.87|629.75|621.95|629.47|621.67|27
1656799430000|2022-07-02 22:03:50|629.69|621.89|629.27|621.47|629.72|621.92|629.27|621.47|17
1656799440000|2022-07-02 22:04:00|629.26|621.46|629.11|621.31|629.26|621.46|629.1|621.3|12
1656799450000|2022-07-02 22:04:10|629.1|621.3|629.1|621.3|629.17|621.37|629.08|621.28|16
1656799460000|2022-07-02 22:04:20|629.08|621.28|628.85|621.05|629.08|621.28|628.82|621.02|20
1656799470000|2022-07-02 22:04:30|628.87|621.07|628.8|621|628.87|621.07|628.78|620.98|17
1656799480000|2022-07-02 22:04:40|628.79|620.99|628.77|620.97|628.8|621|628.77|620.97|10
1656799490000|2022-07-02 22:04:50|628.76|620.96|628.84|621.04|628.85|621.05|628.74|620.94|18
1656799500000|2022-07-02 22:05:00|628.85|621.05|628.87|621.07|628.91|621.11|628.85|621.05|12
1656799510000|2022-07-02 22:05:10|628.86|621.06|628.18|620.38|628.86|621.06|628.14|620.34|26
1656799520000|2022-07-02 22:05:20|628.2|620.4|628.21|620.41|628.23|620.43|628.15|620.35|12
1656799530000|2022-07-02 22:05:30|628.2|620.4|627.33|619.53|628.2|620.4|627.28|619.48|18
1656799540000|2022-07-02 22:05:40|627.32|619.52|627.27|619.47|627.35|619.55|627.27|619.47|17
1656799550000|2022-07-02 22:05:50|627.26|619.46|627.07|619.27|627.29|619.49|627.07|619.27|8
1656799560000|2022-07-02 22:06:00|627.06|619.26|627.27|619.47|627.27|619.47|627.05|619.25|16
1656799570000|2022-07-02 22:06:10|627.26|619.46|627.18|619.38|627.28|619.48|627.17|619.37|17
1656799580000|2022-07-02 22:06:20|627.16|619.36|627.04|619.24|627.21|619.41|627|619.2|22
1656799590000|2022-07-02 22:06:30|627.03|619.23|627.11|619.31|627.16|619.36|626.98|619.18|22
1656799600000|2022-07-02 22:06:40|627.12|619.32|627.1|619.3|627.12|619.32|627.1|619.3|15
1656799610000|2022-07-02 22:06:50|627.11|619.31|627.04|619.24|627.12|619.32|627.03|619.23|11
1656799620000|2022-07-02 22:07:00|627.03|619.23|627.11|619.31|627.11|619.31|627|619.2|14
1656799630000|2022-07-02 22:07:10|627.12|619.32|626.85|619.05|627.12|619.32|626.77|618.97|19
1656799640000|2022-07-02 22:07:20|626.87|619.07|626.84|619.04|626.87|619.07|626.84|619.04|3
1656799650000|2022-07-02 22:07:30|626.85|619.05|626.82|619.02|626.86|619.06|626.82|619.02|10
1656799660000|2022-07-02 22:07:40|626.84|619.04|626.79|618.99|626.88|619.08|626.79|618.99|16
1656799670000|2022-07-02 22:07:50|626.8|619|626.75|618.95|626.81|619.01|626.71|618.91|7
1656799680000|2022-07-02 22:08:00|626.84|619.04|626.76|618.96|626.84|619.04|626.42|618.62|30
1656799690000|2022-07-02 22:08:10|626.75|618.95|626.61|618.81|626.75|618.95|626.61|618.81|8
1656799700000|2022-07-02 22:08:20|626.63|618.83|626.59|618.79|626.66|618.86|626.56|618.76|14
1656799710000|2022-07-02 22:08:30|626.62|618.82|626.64|618.84|626.66|618.86|626.62|618.82|8
1656799720000|2022-07-02 22:08:40|626.63|618.83|626.34|618.54|626.63|618.83|626.33|618.53|27
1656799730000|2022-07-02 22:08:50|626.35|618.55|626.34|618.54|626.39|618.59|626.33|618.53|9
1656799740000|2022-07-02 22:09:00|626.31|618.51|626.31|618.51|626.32|618.52|626.31|618.51|5
1656799750000|2022-07-02 22:09:10|626.28|618.48|626.3|618.5|626.32|618.52|626.28|618.48|15
1656799760000|2022-07-02 22:09:20|626.31|618.51|626.27|618.47|626.32|618.52|626.27|618.47|8
1656799770000|2022-07-02 22:09:30|626.26|618.46|626.25|618.45|626.3|618.5|626.25|618.45|9
1656799780000|2022-07-02 22:09:40|626.19|618.39|626.24|618.44|626.28|618.48|626.19|618.39|18
1656799790000|2022-07-02 22:09:50|626.19|618.39|626.26|618.46|626.27|618.47|626.19|618.39|9
1656799800000|2022-07-02 22:10:00|626.22|618.42|626.28|618.48|626.34|618.54|626.18|618.38|17
1656799810000|2022-07-02 22:10:10|626.29|618.49|626.58|618.78|626.58|618.78|626.28|618.48|18
1656799820000|2022-07-02 22:10:20|626.56|618.76|626.66|618.86|626.67|618.87|626.53|618.73|15
1656799830000|2022-07-02 22:10:30|626.67|618.87|626.67|618.87|626.68|618.88|626.6|618.8|28
1656799840000|2022-07-02 22:10:40|626.68|618.88|626.66|618.86|626.68|618.88|626.64|618.84|19
1656799850000|2022-07-02 22:10:50|626.67|618.87|626.66|618.86|626.67|618.87|626.59|618.79|22
1656799860000|2022-07-02 22:11:00|626.67|618.87|626.64|618.84|626.73|618.93|626.63|618.83|18
1656799870000|2022-07-02 22:11:10|626.68|618.88|626.71|618.91|626.71|618.91|626.68|618.88|8
1656799880000|2022-07-02 22:11:20|626.68|618.88|626.68|618.88|626.69|618.89|626.66|618.86|16
1656799890000|2022-07-02 22:11:30|626.7|618.9|626.71|618.91|626.72|618.92|626.69|618.89|8
1656799900000|2022-07-02 22:11:40|626.7|618.9|626.73|618.93|626.73|618.93|626.67|618.87|14
1656799910000|2022-07-02 22:11:50|626.74|618.94|626.72|618.92|626.74|618.94|626.7|618.9|14
1656799920000|2022-07-02 22:12:00|626.71|618.91|626.71|618.91|626.76|618.96|626.7|618.9|12
1656799930000|2022-07-02 22:12:10|626.72|618.92|626.73|618.93|626.74|618.94|626.67|618.87|10
1656799940000|2022-07-02 22:12:20|626.75|618.95|626.91|619.11|626.91|619.11|626.75|618.95|15
1656799950000|2022-07-02 22:12:30|626.97|619.17|627.07|619.27|627.07|619.27|626.95|619.15|16
1656799960000|2022-07-02 22:12:40|627.02|619.22|627.12|619.32|627.13|619.33|627.01|619.21|17
1656799970000|2022-07-02 22:12:50|627.13|619.33|627.06|619.26|627.13|619.33|627.06|619.26|11
1656799980000|2022-07-02 22:13:00|627.05|619.25|627.09|619.29|627.12|619.32|627.05|619.25|9
1656799990000|2022-07-02 22:13:10|627.12|619.32|627.19|619.39|627.19|619.39|627.12|619.32|10
1656800000000|2022-07-02 22:13:20|627.18|619.38|627.05|619.25|627.19|619.39|627.05|619.25|12
1656800010000|2022-07-02 22:13:30|627.04|619.24|627.11|619.31|627.11|619.31|626.95|619.15|19
1656800020000|2022-07-02 22:13:40|627.1|619.3|627.12|619.32|627.12|619.32|626.98|619.18|20
1656800030000|2022-07-02 22:13:50|627.02|619.22|627.11|619.31|627.11|619.31|627|619.2|12
1656800040000|2022-07-02 22:14:00|627.1|619.3|627.1|619.3|627.12|619.32|627.09|619.29|6
1656800050000|2022-07-02 22:14:10|627.09|619.29|627.08|619.28|627.09|619.29|627.08|619.28|4
1656800060000|2022-07-02 22:14:20|627.09|619.29|627.17|619.37|627.19|619.39|627.09|619.29|10
1656800070000|2022-07-02 22:14:30|627.16|619.36|627.17|619.37|627.17|619.37|627.16|619.36|6
1656800080000|2022-07-02 22:14:40|627.15|619.35|627.12|619.32|627.17|619.37|627.11|619.31|16
1656800090000|2022-07-02 22:14:50|627.11|619.31|627.22|619.42|627.22|619.42|627.11|619.31|10
1656800100000|2022-07-02 22:15:00|627.21|619.41|627.53|619.73|627.54|619.74|627.19|619.39|15
1656800110000|2022-07-02 22:15:10|627.51|619.71|627.58|619.78|627.63|619.83|627.51|619.71|22
1656800120000|2022-07-02 22:15:20|627.57|619.77|627.49|619.69|627.58|619.78|627.48|619.68|16
1656800130000|2022-07-02 22:15:30|627.5|619.7|627.28|619.48|627.51|619.71|627.28|619.48|17
1656800140000|2022-07-02 22:15:40|627.27|619.47|627.25|619.45|627.28|619.48|627.25|619.45|7
1656800160000|2022-07-02 22:16:00|627.23|619.43|627.19|619.39|627.23|619.43|627.19|619.39|5
1656800170000|2022-07-02 22:16:10|627.21|619.41|626.48|618.68|627.24|619.44|626.48|618.68|16
1656800180000|2022-07-02 22:16:20|626.49|618.69|626.62|618.82|626.93|619.13|626.49|618.69|22
1656800190000|2022-07-02 22:16:30|626.64|618.84|626.61|618.81|626.64|618.84|626.61|618.81|5
1656800200000|2022-07-02 22:16:40|626.64|618.84|626.66|618.86|626.67|618.87|626.63|618.83|9
1656800210000|2022-07-02 22:16:50|626.68|618.88|626.65|618.85|626.71|618.91|626.61|618.81|15
1656800220000|2022-07-02 22:17:00|626.66|618.86|626.69|618.89|626.69|618.89|626.66|618.86|10
1656800230000|2022-07-02 22:17:10|626.7|618.9|626.68|618.88|626.71|618.91|626.65|618.85|12
1656800240000|2022-07-02 22:17:20|626.67|618.87|626.84|619.04|626.84|619.04|626.67|618.87|16
1656800250000|2022-07-02 22:17:30|626.81|619.01|626.68|618.88|626.84|619.04|626.66|618.86|21
1656800260000|2022-07-02 22:17:40|626.69|618.89|626.79|618.99|626.8|619|626.69|618.89|13
1656800270000|2022-07-02 22:17:50|626.78|618.98|626.74|618.94|626.78|618.98|626.71|618.91|21
1656800280000|2022-07-02 22:18:00|626.73|618.93|626.87|619.07|626.88|619.08|626.73|618.93|8
1656800290000|2022-07-02 22:18:10|626.88|619.08|626.86|619.06|626.88|619.08|626.86|619.06|7
1656800300000|2022-07-02 22:18:20|626.87|619.07|626.87|619.07|626.88|619.08|626.86|619.06|5
1656800310000|2022-07-02 22:18:30|626.86|619.06|626.87|619.07|626.89|619.09|626.86|619.06|5
1656800320000|2022-07-02 22:18:40|626.86|619.06|626.88|619.08|626.89|619.09|626.86|619.06|7
1656800330000|2022-07-02 22:18:50|626.86|619.06|626.89|619.09|626.89|619.09|626.86|619.06|9
1656800340000|2022-07-02 22:19:00|626.9|619.1|626.88|619.08|626.9|619.1|626.87|619.07|14
1656800350000|2022-07-02 22:19:10|626.89|619.09|627.1|619.3|627.14|619.34|626.88|619.08|16
1656800360000|2022-07-02 22:19:20|627.11|619.31|627.5|619.7|627.51|619.71|627.11|619.31|17
1656800370000|2022-07-02 22:19:30|627.48|619.68|627.52|619.72|627.58|619.78|627.45|619.65|22
1656800380000|2022-07-02 22:19:40|627.51|619.71|627.53|619.73|627.56|619.76|627.48|619.68|15
1656800390000|2022-07-02 22:19:50|627.54|619.74|627.54|619.74|627.54|619.74|627.53|619.73|11
1656800400000|2022-07-02 22:20:00|627.53|619.73|627.57|619.77|627.58|619.78|627.5|619.7|11
1656800410000|2022-07-02 22:20:10|627.56|619.76|627.52|619.72|627.56|619.76|627.51|619.71|14
1656800420000|2022-07-02 22:20:20|627.53|619.73|627.45|619.65|627.53|619.73|627.44|619.64|15
1656800430000|2022-07-02 22:20:30|627.47|619.67|627.51|619.71|627.51|619.71|627.47|619.67|11
1656800440000|2022-07-02 22:20:40|627.5|619.7|627.22|619.42|627.51|619.71|627.19|619.39|21
1656800450000|2022-07-02 22:20:50|627.25|619.45|627.25|619.45|627.26|619.46|627.19|619.39|19
1656800460000|2022-07-02 22:21:00|627.23|619.43|626.98|619.18|627.26|619.46|626.94|619.14|14
1656800470000|2022-07-02 22:21:10|626.97|619.17|626.91|619.11|626.98|619.18|626.89|619.09|18
1656800480000|2022-07-02 22:21:20|626.92|619.12|626.74|618.94|626.97|619.17|626.73|618.93|15
1656800490000|2022-07-02 22:21:30|626.75|618.95|626.71|618.91|626.75|618.95|626.61|618.81|23
1656800500000|2022-07-02 22:21:40|626.7|618.9|626.64|618.84|626.74|618.94|626.61|618.81|22
1656800510000|2022-07-02 22:21:50|626.65|618.85|626.77|618.97|626.77|618.97|626.65|618.85|15
1656800520000|2022-07-02 22:22:00|626.78|618.98|626.63|618.83|626.78|618.98|626.63|618.83|17
1656800530000|2022-07-02 22:22:10|626.62|618.82|626.7|618.9|626.72|618.92|626.6|618.8|15
1656800540000|2022-07-02 22:22:20|626.71|618.91|626.71|618.91|626.71|618.91|626.7|618.9|7
1656800550000|2022-07-02 22:22:30|626.7|618.9|626.68|618.88|626.71|618.91|626.63|618.83|20
1656800560000|2022-07-02 22:22:40|626.69|618.89|626.65|618.85|626.7|618.9|626.63|618.83|17
1656800570000|2022-07-02 22:22:50|626.64|618.84|626.65|618.85|626.65|618.85|626.62|618.82|4
1656800580000|2022-07-02 22:23:00|626.68|618.88|626.72|618.92|626.75|618.95|626.68|618.88|11
1656800590000|2022-07-02 22:23:10|626.71|618.91|626.99|619.19|626.99|619.19|626.71|618.91|18
1656800600000|2022-07-02 22:23:20|626.98|619.18|626.9|619.1|627|619.2|626.86|619.06|23
1656800610000|2022-07-02 22:23:30|626.85|619.05|626.92|619.12|626.92|619.12|626.84|619.04|10
1656800620000|2022-07-02 22:23:40|626.91|619.11|626.94|619.14|626.94|619.14|626.9|619.1|16
1656800630000|2022-07-02 22:23:50|626.92|619.12|626.9|619.1|626.94|619.14|626.9|619.1|10
1656800640000|2022-07-02 22:24:00|626.93|619.13|626.9|619.1|626.93|619.13|626.89|619.09|6
1656800660000|2022-07-02 22:24:20|626.91|619.11|626.91|619.11|626.92|619.12|626.89|619.09|9
1656800670000|2022-07-02 22:24:30|626.9|619.1|627.03|619.23|627.03|619.23|626.85|619.05|14
1656800680000|2022-07-02 22:24:40|627.04|619.24|627|619.2|627.05|619.25|627|619.2|11
1656800690000|2022-07-02 22:24:50|626.98|619.18|626.84|619.04|626.99|619.19|626.83|619.03|14
1656800700000|2022-07-02 22:25:00|626.85|619.05|626.78|618.98|626.85|619.05|626.77|618.97|16
1656800710000|2022-07-02 22:25:10|626.77|618.97|626.76|618.96|626.78|618.98|626.75|618.95|10
1656800720000|2022-07-02 22:25:20|626.77|618.97|626.87|619.07|626.97|619.17|626.76|618.96|12
1656800730000|2022-07-02 22:25:30|626.86|619.06|626.81|619.01|626.86|619.06|626.73|618.93|18
1656800740000|2022-07-02 22:25:40|626.82|619.02|626.84|619.04|626.86|619.06|626.81|619.01|18
1656800750000|2022-07-02 22:25:50|626.82|619.02|626.82|619.02|626.85|619.05|626.8|619|15
1656800760000|2022-07-02 22:26:00|626.81|619.01|626.76|618.96|626.85|619.05|626.75|618.95|15
1656800770000|2022-07-02 22:26:10|626.77|618.97|626.75|618.95|626.77|618.97|626.74|618.94|7
1656800780000|2022-07-02 22:26:20|626.82|619.02|626.88|619.08|626.89|619.09|626.82|619.02|10
1656800790000|2022-07-02 22:26:30|626.9|619.1|627.46|619.66|627.55|619.75|626.9|619.1|21
1656800800000|2022-07-02 22:26:40|627.47|619.67|627.25|619.45|627.49|619.69|627.19|619.39|12
1656800810000|2022-07-02 22:26:50|627.26|619.46|627.26|619.46|627.28|619.48|627.26|619.46|4
1656800820000|2022-07-02 22:27:00|627.25|619.45|627.25|619.45|627.25|619.45|627.23|619.43|7
1656800830000|2022-07-02 22:27:10|627.24|619.44|627.5|619.7|627.5|619.7|627.24|619.44|5
1656800840000|2022-07-02 22:27:20|627.51|619.71|627.28|619.48|627.53|619.73|627.27|619.47|20
1656800850000|2022-07-02 22:27:30|627.36|619.56|627.48|619.68|627.5|619.7|627.36|619.56|13
1656800860000|2022-07-02 22:27:40|627.5|619.7|627.5|619.7|627.52|619.72|627.48|619.68|13
1656800870000|2022-07-02 22:27:50|627.49|619.69|627.5|619.7|627.52|619.72|627.49|619.69|5
1656800880000|2022-07-02 22:28:00|627.49|619.69|627.49|619.69|627.5|619.7|627.48|619.68|6
1656800890000|2022-07-02 22:28:10|627.48|619.68|627.46|619.66|627.49|619.69|627.31|619.51|11
1656800900000|2022-07-02 22:28:20|627.47|619.67|627.49|619.69|627.5|619.7|627.46|619.66|11
1656800910000|2022-07-02 22:28:30|627.5|619.7|627.46|619.66|627.5|619.7|627.43|619.63|10
1656800920000|2022-07-02 22:28:40|627.48|619.68|627.48|619.68|627.48|619.68|627.46|619.66|15
1656800930000|2022-07-02 22:28:50|627.49|619.69|627.08|619.28|627.51|619.71|627.07|619.27|23
1656800940000|2022-07-02 22:29:00|627.09|619.29|627.06|619.26|627.09|619.29|627.03|619.23|8
1656800950000|2022-07-02 22:29:10|627.07|619.27|627.06|619.26|627.09|619.29|627.05|619.25|12
1656800960000|2022-07-02 22:29:20|627.03|619.23|627.01|619.21|627.03|619.23|626.98|619.18|12
1656800970000|2022-07-02 22:29:30|627.02|619.22|627.1|619.3|627.13|619.33|626.97|619.17|9
1656800980000|2022-07-02 22:29:40|627.07|619.27|626.99|619.19|627.08|619.28|626.98|619.18|12
1656800990000|2022-07-02 22:29:50|627|619.2|627|619.2|627|619.2|627|619.2|1
1656801000000|2022-07-02 22:30:00|627.03|619.23|627.04|619.24|627.09|619.29|627.01|619.21|11
1656801010000|2022-07-02 22:30:10|627.05|619.25|627.05|619.25|627.05|619.25|627.05|619.25|1
1656801020000|2022-07-02 22:30:20|627.07|619.27|627.11|619.31|627.11|619.31|627.07|619.27|4
1656801030000|2022-07-02 22:30:30|627.37|619.57|627.56|619.76|627.56|619.76|627.37|619.57|12
1656801040000|2022-07-02 22:30:40|627.55|619.75|627.61|619.81|627.61|619.81|627.55|619.75|8
1656801050000|2022-07-02 22:30:50|627.6|619.8|627.6|619.8|627.61|619.81|627.6|619.8|3
1656801060000|2022-07-02 22:31:00|627.61|619.81|627.6|619.8|627.61|619.81|627.56|619.76|14
1656801070000|2022-07-02 22:31:10|627.59|619.79|627.58|619.78|627.6|619.8|627.58|619.78|3
1656801080000|2022-07-02 22:31:20|627.6|619.8|627.8|620|627.91|620.11|627.6|619.8|16
1656801090000|2022-07-02 22:31:30|627.88|620.08|627.86|620.06|627.95|620.15|627.86|620.06|15
1656801100000|2022-07-02 22:31:40|627.84|620.04|627.83|620.03|627.84|620.04|627.83|620.03|2
1656801110000|2022-07-02 22:31:50|627.79|619.99|627.69|619.89|627.79|619.99|627.69|619.89|8
1656801120000|2022-07-02 22:32:00|627.71|619.91|627.81|620.01|627.81|620.01|627.71|619.91|4
1656801130000|2022-07-02 22:32:10|627.76|619.96|627.73|619.93|627.81|620.01|627.73|619.93|10
1656801140000|2022-07-02 22:32:20|627.74|619.94|627.76|619.96|627.77|619.97|627.74|619.94|6
1656801150000|2022-07-02 22:32:30|627.75|619.95|627.75|619.95|627.8|620|627.73|619.93|8
1656801160000|2022-07-02 22:32:40|627.82|620.02|627.86|620.06|627.86|620.06|627.78|619.98|3
1656801170000|2022-07-02 22:32:50|627.85|620.05|627.95|620.15|627.95|620.15|627.82|620.02|10
1656801180000|2022-07-02 22:33:00|627.96|620.16|627.97|620.17|627.99|620.19|627.96|620.16|12
1656801190000|2022-07-02 22:33:10|627.96|620.16|627.98|620.18|627.98|620.18|627.96|620.16|5
1656801200000|2022-07-02 22:33:20|628.01|620.21|628.02|620.22|628.06|620.26|627.98|620.18|11
1656801210000|2022-07-02 22:33:30|628.01|620.21|628.15|620.35|628.16|620.36|627.96|620.16|18
1656801220000|2022-07-02 22:33:40|628.11|620.31|628.46|620.66|628.47|620.67|628.11|620.31|18
1656801230000|2022-07-02 22:33:50|628.45|620.65|628.81|621.01|628.85|621.05|628.45|620.65|21
1656801240000|2022-07-02 22:34:00|628.8|621|629.05|621.25|629.09|621.29|628.77|620.97|11
1656801250000|2022-07-02 22:34:10|629.04|621.24|628.95|621.15|629.05|621.25|628.94|621.14|13
1656801260000|2022-07-02 22:34:20|628.96|621.16|628.51|620.71|628.96|621.16|628.51|620.71|14
1656801270000|2022-07-02 22:34:30|628.3|620.5|628.23|620.43|628.37|620.57|628.21|620.41|14
1656801280000|2022-07-02 22:34:40|628.21|620.41|628.16|620.36|628.23|620.43|628.12|620.32|11
1656801290000|2022-07-02 22:34:50|628.15|620.35|628.14|620.34|628.15|620.35|628.12|620.32|3
1656801300000|2022-07-02 22:35:00|628.16|620.36|628.15|620.35|628.17|620.37|628.14|620.34|7
1656801310000|2022-07-02 22:35:10|628.14|620.34|627.9|620.1|628.14|620.34|627.82|620.02|14
1656801320000|2022-07-02 22:35:20|627.91|620.11|627.99|620.19|628.06|620.26|627.9|620.1|18
1656801330000|2022-07-02 22:35:30|628|620.2|627.82|620.02|628|620.2|627.82|620.02|10
1656801340000|2022-07-02 22:35:40|627.84|620.04|628.46|620.66|628.46|620.66|627.82|620.02|25
1656801350000|2022-07-02 22:35:50|628.48|620.68|628.6|620.8|628.65|620.85|628.47|620.67|19
1656801360000|2022-07-02 22:36:00|628.59|620.79|628.57|620.77|628.59|620.79|628.49|620.69|20
1656801370000|2022-07-02 22:36:10|628.55|620.75|628.58|620.78|628.58|620.78|628.44|620.64|24
1656801380000|2022-07-02 22:36:20|628.61|620.81|628.55|620.75|628.63|620.83|628.55|620.75|9
1656801390000|2022-07-02 22:36:30|628.52|620.72|628.58|620.78|628.62|620.82|628.49|620.69|15
1656801400000|2022-07-02 22:36:40|628.61|620.81|628.61|620.81|628.61|620.81|628.61|620.81|1
1656801410000|2022-07-02 22:36:50|628.62|620.82|628.59|620.79|628.64|620.84|628.59|620.79|3
1656801420000|2022-07-02 22:37:00|628.61|620.81|628.64|620.84|628.64|620.84|628.6|620.8|9
1656801430000|2022-07-02 22:37:10|628.63|620.83|628.7|620.9|628.76|620.96|628.63|620.83|20
1656801440000|2022-07-02 22:37:20|628.71|620.91|628.95|621.15|628.97|621.17|628.7|620.9|12
1656801450000|2022-07-02 22:37:30|628.91|621.11|629.09|621.29|629.09|621.29|628.9|621.1|13
1656801460000|2022-07-02 22:37:40|629.08|621.28|630|622.2|630|622.2|629.08|621.28|20
1656801470000|2022-07-02 22:37:50|629.99|622.19|629.9|622.1|630.01|622.21|629.9|622.1|15
1656801480000|2022-07-02 22:38:00|629.91|622.11|629.91|622.11|629.91|622.11|629.91|622.11|1
1656801490000|2022-07-02 22:38:10|629.9|622.1|629.99|622.19|629.99|622.19|629.9|622.1|10
1656801500000|2022-07-02 22:38:20|629.98|622.18|630|622.2|630|622.2|629.96|622.16|8
1656801510000|2022-07-02 22:38:30|630.01|622.21|630.57|622.77|630.57|622.77|629.99|622.19|23
1656801520000|2022-07-02 22:38:40|630.52|622.72|630.94|623.14|630.97|623.17|630.52|622.72|20
1656801530000|2022-07-02 22:38:50|630.93|623.13|631.02|623.22|631.09|623.29|630.93|623.13|13
1656801540000|2022-07-02 22:39:00|631.01|623.21|630.96|623.16|631.02|623.22|630.95|623.15|7
1656801550000|2022-07-02 22:39:10|630.97|623.17|631.07|623.27|631.07|623.27|630.97|623.17|8
1656801560000|2022-07-02 22:39:20|631.06|623.26|631.53|623.73|631.64|623.84|631.06|623.26|19
1656801570000|2022-07-02 22:39:30|631.57|623.77|631.59|623.79|631.63|623.83|631.55|623.75|15
1656801580000|2022-07-02 22:39:40|631.58|623.78|631.11|623.31|631.59|623.79|631.11|623.31|14
1656801590000|2022-07-02 22:39:50|631.16|623.36|630.15|622.35|631.18|623.38|630.15|622.35|23
1656801600000|2022-07-02 22:40:00|630.16|622.36|630.03|622.23|630.16|622.36|629.97|622.17|17
1656801610000|2022-07-02 22:40:10|629.92|622.12|630.1|622.3|630.1|622.3|629.92|622.12|7
1656801620000|2022-07-02 22:40:20|630.07|622.27|629.99|622.19|630.09|622.29|629.99|622.19|14
1656801630000|2022-07-02 22:40:30|630|622.2|629.96|622.16|630.04|622.24|629.9|622.1|8
1656801640000|2022-07-02 22:40:40|629.95|622.15|630.1|622.3|630.16|622.36|629.95|622.15|21
1656801650000|2022-07-02 22:40:50|630.09|622.29|630.03|622.23|630.09|622.29|630.03|622.23|13
1656801660000|2022-07-02 22:41:00|630.02|622.22|630.02|622.22|630.05|622.25|629.96|622.16|13
1656801670000|2022-07-02 22:41:10|630.03|622.23|629.96|622.16|630.03|622.23|629.96|622.16|11
1656801680000|2022-07-02 22:41:20|629.98|622.18|629.84|622.04|630|622.2|629.84|622.04|19
1656801690000|2022-07-02 22:41:30|629.85|622.05|629.9|622.1|629.9|622.1|629.84|622.04|8
1656801700000|2022-07-02 22:41:40|629.89|622.09|629.71|621.91|629.89|622.09|629.71|621.91|22
1656801710000|2022-07-02 22:41:50|629.72|621.92|629.6|621.8|629.74|621.94|629.6|621.8|8
1656801720000|2022-07-02 22:42:00|629.61|621.81|629.63|621.83|629.78|621.98|629.6|621.8|14
1656801730000|2022-07-02 22:42:10|629.64|621.84|629.35|621.55|629.64|621.84|629.31|621.51|19
1656801740000|2022-07-02 22:42:20|629.36|621.56|629.34|621.54|629.36|621.56|629.34|621.54|5
1656801750000|2022-07-02 22:42:30|629.35|621.55|629.73|621.93|629.73|621.93|629.35|621.55|16
1656801760000|2022-07-02 22:42:40|629.74|621.94|629.37|621.57|629.74|621.94|629.37|621.57|17
1656801770000|2022-07-02 22:42:50|629.36|621.56|629.32|621.52|629.38|621.58|629.32|621.52|12
1656801780000|2022-07-02 22:43:00|629.35|621.55|629.34|621.54|629.35|621.55|629.33|621.53|12
1656801790000|2022-07-02 22:43:10|629.33|621.53|629.24|621.44|629.34|621.54|629.22|621.42|11
1656801800000|2022-07-02 22:43:20|629.25|621.45|629.26|621.46|629.26|621.46|629.23|621.43|5
1656801810000|2022-07-02 22:43:30|629.28|621.48|629.14|621.34|629.29|621.49|629.12|621.32|26
1656801820000|2022-07-02 22:43:40|629.13|621.33|628.86|621.06|629.13|621.33|628.72|620.92|18
1656801830000|2022-07-02 22:43:50|628.85|621.05|628.86|621.06|628.9|621.1|628.85|621.05|12
1656801840000|2022-07-02 22:44:00|628.87|621.07|628.73|620.93|628.87|621.07|628.72|620.92|10
1656801850000|2022-07-02 22:44:10|628.74|620.94|628.77|620.97|628.78|620.98|628.74|620.94|13
1656801860000|2022-07-02 22:44:20|628.76|620.96|628.78|620.98|628.79|620.99|628.75|620.95|13
1656801870000|2022-07-02 22:44:30|628.77|620.97|628.76|620.96|628.78|620.98|628.75|620.95|10
1656801880000|2022-07-02 22:44:40|628.75|620.95|628.38|620.58|628.75|620.95|628.19|620.39|26
1656801890000|2022-07-02 22:44:50|628.39|620.59|628.91|621.11|628.97|621.17|628.38|620.58|26
1656801900000|2022-07-02 22:45:00|628.94|621.14|629.15|621.35|629.22|621.42|628.94|621.14|14
1656801910000|2022-07-02 22:45:10|629.09|621.29|629.04|621.24|629.09|621.29|629.02|621.22|13
1656801920000|2022-07-02 22:45:20|629.03|621.23|629.03|621.23|629.03|621.23|629.03|621.23|1
1656801930000|2022-07-02 22:45:30|629.02|621.22|629.03|621.23|629.03|621.23|629.02|621.22|2
1656801940000|2022-07-02 22:45:40|629.02|621.22|628.91|621.11|629.02|621.22|628.89|621.09|8
1656801950000|2022-07-02 22:45:50|628.9|621.1|628.99|621.19|629.01|621.21|628.89|621.09|16
1656801960000|2022-07-02 22:46:00|628.98|621.18|628.98|621.18|628.99|621.19|628.98|621.18|17
1656801970000|2022-07-02 22:46:10|628.99|621.19|629.01|621.21|629.01|621.21|628.96|621.16|13
1656801980000|2022-07-02 22:46:20|628.76|620.96|628.64|620.84|628.76|620.96|628.56|620.76|20
1656801990000|2022-07-02 22:46:30|628.63|620.83|628.61|620.81|628.63|620.83|628.55|620.75|21
1656802000000|2022-07-02 22:46:40|628.56|620.76|628.53|620.73|628.61|620.81|628.52|620.72|9
1656802010000|2022-07-02 22:46:50|628.49|620.69|628.54|620.74|628.54|620.74|628.49|620.69|7
1656802020000|2022-07-02 22:47:00|628.53|620.73|628.31|620.51|628.56|620.76|628.31|620.51|5
1656802030000|2022-07-02 22:47:10|628.29|620.49|628.21|620.41|628.33|620.53|628.21|620.41|17
1656802040000|2022-07-02 22:47:20|628.18|620.38|628.18|620.38|628.18|620.38|628.18|620.38|1
1656802050000|2022-07-02 22:47:30|628.17|620.37|628.25|620.45|628.27|620.47|628.17|620.37|11
1656802060000|2022-07-02 22:47:40|628.27|620.47|628.19|620.39|628.27|620.47|628.14|620.34|15
1656802070000|2022-07-02 22:47:50|628.21|620.41|628.11|620.31|628.21|620.41|628.11|620.31|7
1656802080000|2022-07-02 22:48:00|628.13|620.33|628.11|620.31|628.13|620.33|628.1|620.3|6
1656802090000|2022-07-02 22:48:10|628.07|620.27|627.98|620.18|628.07|620.27|627.97|620.17|15
1656802100000|2022-07-02 22:48:20|627.99|620.19|628|620.2|628|620.2|627.91|620.11|16
1656802110000|2022-07-02 22:48:30|628.02|620.22|627.88|620.08|628.06|620.26|627.84|620.04|14
1656802120000|2022-07-02 22:48:40|627.89|620.09|627.84|620.04|628.05|620.25|627.79|619.99|25
1656802130000|2022-07-02 22:48:50|627.85|620.05|627.34|619.54|627.85|620.05|627.33|619.53|20
1656802140000|2022-07-02 22:49:00|627.35|619.55|627.31|619.51|627.36|619.56|627.27|619.47|10
1656802150000|2022-07-02 22:49:10|627.32|619.52|627.31|619.51|627.32|619.52|627.31|619.51|4
1656802160000|2022-07-02 22:49:20|627.32|619.52|627.54|619.74|627.61|619.81|627.32|619.52|14
1656802170000|2022-07-02 22:49:30|627.59|619.79|627.63|619.83|627.63|619.83|627.53|619.73|17
1656802180000|2022-07-02 22:49:40|627.61|619.81|627.71|619.91|627.71|619.91|627.61|619.81|14
1656802190000|2022-07-02 22:49:50|627.7|619.9|627.78|619.98|627.85|620.05|627.7|619.9|23
1656802200000|2022-07-02 22:50:00|627.77|619.97|628.08|620.28|628.08|620.28|627.67|619.87|23
1656802210000|2022-07-02 22:50:10|628.15|620.35|628.47|620.67|628.47|620.67|628.15|620.35|29
1656802220000|2022-07-02 22:50:20|628.48|620.68|628.53|620.73|628.55|620.75|628.44|620.64|20
1656802230000|2022-07-02 22:50:30|628.56|620.76|628.52|620.72|628.56|620.76|628.49|620.69|24
1656802240000|2022-07-02 22:50:40|628.54|620.74|628.56|620.76|628.57|620.77|628.5|620.7|23
1656802250000|2022-07-02 22:50:50|628.54|620.74|628.56|620.76|628.56|620.76|628.48|620.68|18
1656802260000|2022-07-02 22:51:00|628.54|620.74|628.59|620.79|628.6|620.8|628.54|620.74|14
1656802270000|2022-07-02 22:51:10|628.56|620.76|628.58|620.78|628.59|620.79|628.54|620.74|10
1656802280000|2022-07-02 22:51:20|628.61|620.81|628.55|620.75|628.62|620.82|628.53|620.73|20
1656802290000|2022-07-02 22:51:30|628.53|620.73|628.57|620.77|628.57|620.77|628.53|620.73|14
1656802300000|2022-07-02 22:51:40|628.55|620.75|628.67|620.87|628.67|620.87|628.55|620.75|19
1656802310000|2022-07-02 22:51:50|628.69|620.89|628.71|620.91|628.74|620.94|628.68|620.88|12
1656802320000|2022-07-02 22:52:00|628.7|620.9|628.65|620.85|628.7|620.9|628.6|620.8|15
1656802330000|2022-07-02 22:52:10|628.63|620.83|628.84|621.04|628.84|621.04|628.62|620.82|14
1656802340000|2022-07-02 22:52:20|628.83|621.03|628.81|621.01|628.91|621.11|628.78|620.98|17
1656802350000|2022-07-02 22:52:30|628.82|621.02|628.84|621.04|628.86|621.06|628.8|621|7
1656802360000|2022-07-02 22:52:40|628.82|621.02|628.89|621.09|628.99|621.19|628.82|621.02|15
1656802370000|2022-07-02 22:52:50|628.95|621.15|628.95|621.15|629|621.2|628.93|621.13|20
1656802380000|2022-07-02 22:53:00|628.94|621.14|628.68|620.88|628.94|621.14|628.62|620.82|19
1656802390000|2022-07-02 22:53:10|628.67|620.87|628.71|620.91|628.72|620.92|628.67|620.87|13
1656802400000|2022-07-02 22:53:20|628.7|620.9|628.68|620.88|628.71|620.91|628.67|620.87|8
1656802410000|2022-07-02 22:53:30|628.71|620.91|628.58|620.78|628.71|620.91|628.54|620.74|15
1656802420000|2022-07-02 22:53:40|628.57|620.77|628.34|620.54|628.57|620.77|628.24|620.44|9
1656802430000|2022-07-02 22:53:50|628.33|620.53|628.16|620.36|628.33|620.53|628.14|620.34|7
1656802440000|2022-07-02 22:54:00|628.12|620.32|628.06|620.26|628.12|620.32|627.99|620.19|19
1656802450000|2022-07-02 22:54:10|628.1|620.3|628.08|620.28|628.11|620.31|628.07|620.27|9
1656802460000|2022-07-02 22:54:20|628.05|620.25|628.13|620.33|628.17|620.37|628.05|620.25|14
1656802470000|2022-07-02 22:54:30|627.96|620.16|627.91|620.11|628.03|620.23|627.91|620.11|17
1656802480000|2022-07-02 22:54:40|627.99|620.19|627.89|620.09|627.99|620.19|627.89|620.09|8
1656802490000|2022-07-02 22:54:50|627.94|620.14|628.01|620.21|628.01|620.21|627.92|620.12|5
1656802500000|2022-07-02 22:55:00|628.03|620.23|627.77|619.97|628.03|620.23|627.77|619.97|25
1656802510000|2022-07-02 22:55:10|627.79|619.99|627.62|619.82|627.83|620.03|627.62|619.82|15
1656802520000|2022-07-02 22:55:20|627.6|619.8|627.68|619.88|627.69|619.89|627.58|619.78|16
1656802530000|2022-07-02 22:55:30|627.67|619.87|627.68|619.88|627.69|619.89|627.59|619.79|12
1656802540000|2022-07-02 22:55:40|627.67|619.87|627.71|619.91|627.76|619.96|627.67|619.87|19
1656802550000|2022-07-02 22:55:50|627.7|619.9|627.6|619.8|627.7|619.9|627.53|619.73|12
1656802560000|2022-07-02 22:56:00|627.62|619.82|627.61|619.81|627.63|619.83|627.58|619.78|16
1656802570000|2022-07-02 22:56:10|627.6|619.8|627.57|619.77|627.61|619.81|627.55|619.75|8
1656802580000|2022-07-02 22:56:20|627.6|619.8|627.65|619.85|627.65|619.85|627.6|619.8|4
1656802590000|2022-07-02 22:56:30|627.64|619.84|627.66|619.86|627.68|619.88|627.62|619.82|8
1656802600000|2022-07-02 22:56:40|627.65|619.85|627.63|619.83|627.67|619.87|627.63|619.83|5
1656802610000|2022-07-02 22:56:50|627.55|619.75|627.59|619.79|627.6|619.8|627.27|619.47|11
1656802620000|2022-07-02 22:57:00|627.58|619.78|627.6|619.8|627.6|619.8|627.58|619.78|2
1656802630000|2022-07-02 22:57:10|627.48|619.68|627.44|619.64|627.49|619.69|627.43|619.63|10
1656802640000|2022-07-02 22:57:20|627.46|619.66|627.48|619.68|627.48|619.68|627.45|619.65|9
1656802650000|2022-07-02 22:57:30|627.46|619.66|627.53|619.73|627.59|619.79|627.46|619.66|17
1656802660000|2022-07-02 22:57:40|627.51|619.71|627.54|619.74|627.54|619.74|627.51|619.71|9
1656802670000|2022-07-02 22:57:50|627.52|619.72|627.52|619.72|627.58|619.78|627.51|619.71|11
1656802680000|2022-07-02 22:58:00|627.51|619.71|627.43|619.63|627.51|619.71|627.35|619.55|24
1656802690000|2022-07-02 22:58:10|627.44|619.64|627.48|619.68|627.49|619.69|627.42|619.62|16
1656802700000|2022-07-02 22:58:20|627.5|619.7|627.25|619.45|627.5|619.7|627.23|619.43|15
1656802720000|2022-07-02 22:58:40|627.26|619.46|627.26|619.46|627.3|619.5|627.25|619.45|12
1656802730000|2022-07-02 22:58:50|627.25|619.45|627.46|619.66|627.48|619.68|627.25|619.45|15
1656802740000|2022-07-02 22:59:00|627.45|619.65|627.36|619.56|627.45|619.65|627.35|619.55|11
1656802750000|2022-07-02 22:59:10|627.41|619.61|627.42|619.62|627.43|619.63|627.38|619.58|12
1656802760000|2022-07-02 22:59:20|627.4|619.6|627.16|619.36|627.4|619.6|627.15|619.35|10
1656802770000|2022-07-02 22:59:30|627.18|619.38|627.19|619.39|627.2|619.4|627.15|619.35|18
1656802780000|2022-07-02 22:59:40|627.18|619.38|627.19|619.39|627.19|619.39|627.15|619.35|12
1656802790000|2022-07-02 22:59:50|627.17|619.37|627.14|619.34|627.19|619.39|627.14|619.34|14
1656802800000|2022-07-02 23:00:00|627.15|619.35|627.18|619.38|627.2|619.4|627.14|619.34|11
1656802810000|2022-07-02 23:00:10|627.13|619.33|627.1|619.3|627.14|619.34|627.09|619.29|25
1656802820000|2022-07-02 23:00:20|627.11|619.31|627.12|619.32|627.13|619.33|627.11|619.31|14
1656802830000|2022-07-02 23:00:30|627.11|619.31|627.1|619.3|627.12|619.32|627.09|619.29|7
1656802840000|2022-07-02 23:00:40|627.09|619.29|627.06|619.26|627.09|619.29|627.05|619.25|6
1656802850000|2022-07-02 23:00:50|627.05|619.25|627.05|619.25|627.05|619.25|627.05|619.25|1
1656802860000|2022-07-02 23:01:00|627.06|619.26|627.06|619.26|627.07|619.27|627.05|619.25|7
1656802870000|2022-07-02 23:01:10|627.05|619.25|627.02|619.22|627.06|619.26|627.01|619.21|15
1656802880000|2022-07-02 23:01:20|627.03|619.23|627.07|619.27|627.07|619.27|627.01|619.21|14
1656802890000|2022-07-02 23:01:30|627.06|619.26|627.09|619.29|627.09|619.29|627.06|619.26|6
1656802900000|2022-07-02 23:01:40|627.13|619.33|627.41|619.61|627.42|619.62|627.13|619.33|14
1656802910000|2022-07-02 23:01:50|627.42|619.62|627.43|619.63|627.43|619.63|627.41|619.61|10
1656802920000|2022-07-02 23:02:00|627.41|619.61|627.5|619.7|627.52|619.72|627.4|619.6|18
1656802930000|2022-07-02 23:02:10|627.49|619.69|627.82|620.02|627.82|620.02|627.44|619.64|16
1656802940000|2022-07-02 23:02:20|627.8|620|627.81|620.01|627.81|620.01|627.68|619.88|20
1656802950000|2022-07-02 23:02:30|627.79|619.99|627.81|620.01|627.82|620.02|627.79|619.99|10
1656802960000|2022-07-02 23:02:40|627.79|619.99|627.77|619.97|627.82|620.02|627.75|619.95|18
1656802970000|2022-07-02 23:02:50|627.79|619.99|627.33|619.53|627.8|620|627.33|619.53|22
1656802980000|2022-07-02 23:03:00|627.31|619.51|627.34|619.54|627.36|619.56|627.3|619.5|6
1656802990000|2022-07-02 23:03:10|627.33|619.53|627.32|619.52|627.33|619.53|627.31|619.51|4
1656803000000|2022-07-02 23:03:20|627.33|619.53|627.37|619.57|627.4|619.6|627.33|619.53|7
1656803010000|2022-07-02 23:03:30|627.36|619.56|627.36|619.56|627.37|619.57|627.35|619.55|5
1656803020000|2022-07-02 23:03:40|627.37|619.57|627.36|619.56|627.37|619.57|627.36|619.56|2
1656803030000|2022-07-02 23:03:50|627.35|619.55|627.28|619.48|627.35|619.55|627.27|619.47|9
1656803040000|2022-07-02 23:04:00|627.27|619.47|627.25|619.45|627.28|619.48|627.24|619.44|8
1656803050000|2022-07-02 23:04:10|627.19|619.39|627.27|619.47|627.27|619.47|627.19|619.39|6
1656803060000|2022-07-02 23:04:20|627.24|619.44|627.07|619.27|627.24|619.44|627.02|619.22|17
1656803070000|2022-07-02 23:04:30|627.05|619.25|627.09|619.29|627.09|619.29|627.01|619.21|19
1656803080000|2022-07-02 23:04:40|627.11|619.31|626.91|619.11|627.11|619.31|626.85|619.05|22
1656803090000|2022-07-02 23:04:50|626.9|619.1|626.83|619.03|626.92|619.12|626.82|619.02|12
1656803100000|2022-07-02 23:05:00|626.82|619.02|626.81|619.01|626.83|619.03|626.75|618.95|16
1656803110000|2022-07-02 23:05:10|626.8|619|626.73|618.93|626.8|619|626.67|618.87|9
1656803120000|2022-07-02 23:05:20|626.77|618.97|626.79|618.99|626.79|618.99|626.68|618.88|14
1656803130000|2022-07-02 23:05:30|626.81|619.01|626.87|619.07|626.88|619.08|626.79|618.99|18
1656803140000|2022-07-02 23:05:40|626.86|619.06|626.82|619.02|626.86|619.06|626.79|618.99|12
1656803150000|2022-07-02 23:05:50|626.83|619.03|626.82|619.02|626.83|619.03|626.81|619.01|6
1656803160000|2022-07-02 23:06:00|626.81|619.01|626.92|619.12|626.92|619.12|626.81|619.01|11
1656803170000|2022-07-02 23:06:10|626.93|619.13|626.97|619.17|626.99|619.19|626.93|619.13|10
1656803180000|2022-07-02 23:06:20|626.98|619.18|626.98|619.18|626.98|619.18|626.97|619.17|5
1656803190000|2022-07-02 23:06:30|626.97|619.17|626.97|619.17|626.98|619.18|626.97|619.17|3
1656803200000|2022-07-02 23:06:40|626.96|619.16|626.99|619.19|626.99|619.19|626.96|619.16|8
1656803210000|2022-07-02 23:06:50|626.98|619.18|626.97|619.17|626.98|619.18|626.97|619.17|4
1656803220000|2022-07-02 23:07:00|626.98|619.18|626.95|619.15|626.98|619.18|626.94|619.14|8
1656803230000|2022-07-02 23:07:10|626.94|619.14|626.95|619.15|626.95|619.15|626.94|619.14|2
1656803240000|2022-07-02 23:07:20|626.96|619.16|626.97|619.17|626.97|619.17|626.96|619.16|2
1656803260000|2022-07-02 23:07:40|626.98|619.18|626.97|619.17|626.98|619.18|626.97|619.17|2
1656803270000|2022-07-02 23:07:50|626.98|619.18|626.99|619.19|626.99|619.19|626.98|619.18|4
1656803280000|2022-07-02 23:08:00|626.98|619.18|627.16|619.36|627.17|619.37|626.98|619.18|18
1656803290000|2022-07-02 23:08:10|627.14|619.34|627.17|619.37|627.17|619.37|627.14|619.34|7
1656803300000|2022-07-02 23:08:20|627.14|619.34|627.14|619.34|627.17|619.37|627.1|619.3|6
1656803310000|2022-07-02 23:08:30|627.13|619.33|627.54|619.74|627.54|619.74|627.13|619.33|8
1656803320000|2022-07-02 23:08:40|627.55|619.75|627.58|619.78|627.62|619.82|627.54|619.74|15
1656803330000|2022-07-02 23:08:50|627.56|619.76|627.6|619.8|627.6|619.8|627.55|619.75|9
1656803340000|2022-07-02 23:09:00|627.61|619.81|627.69|619.89|627.7|619.9|627.59|619.79|20
1656803350000|2022-07-02 23:09:10|627.67|619.87|627.92|620.12|627.97|620.17|627.67|619.87|21
1656803360000|2022-07-02 23:09:20|627.94|620.14|628.15|620.35|628.15|620.35|627.92|620.12|9
1656803370000|2022-07-02 23:09:30|628.4|620.6|628.64|620.84|628.65|620.85|628.4|620.6|15
1656803380000|2022-07-02 23:09:40|628.63|620.83|628.72|620.92|628.72|620.92|628.56|620.76|14
1656803390000|2022-07-02 23:09:50|628.7|620.9|628.71|620.91|628.72|620.92|628.7|620.9|9
1656803400000|2022-07-02 23:10:00|628.69|620.89|628.71|620.91|628.74|620.94|628.56|620.76|19
1656803410000|2022-07-02 23:10:10|628.73|620.93|628.75|620.95|628.77|620.97|628.71|620.91|8
1656803420000|2022-07-02 23:10:20|628.74|620.94|628.74|620.94|628.75|620.95|628.7|620.9|9
1656803430000|2022-07-02 23:10:30|628.69|620.89|628.21|620.41|628.69|620.89|628.21|620.41|17
1656803440000|2022-07-02 23:10:40|628.2|620.4|628.26|620.46|628.28|620.48|628.2|620.4|6
1656803450000|2022-07-02 23:10:50|628.18|620.38|628.15|620.35|628.19|620.39|628.15|620.35|8
1656803460000|2022-07-02 23:11:00|628.16|620.36|628.09|620.29|628.19|620.39|628.09|620.29|12
1656803470000|2022-07-02 23:11:10|628.08|620.28|628.1|620.3|628.14|620.34|628.08|620.28|12
1656803480000|2022-07-02 23:11:20|628.14|620.34|628.1|620.3|628.22|620.42|628.1|620.3|7
1656803490000|2022-07-02 23:11:30|628.13|620.33|628.06|620.26|628.16|620.36|628.05|620.25|15
1656803500000|2022-07-02 23:11:40|628.05|620.25|627.93|620.13|628.07|620.27|627.93|620.13|17
1656803510000|2022-07-02 23:11:50|627.91|620.11|627.96|620.16|628|620.2|627.82|620.02|19
1656803520000|2022-07-02 23:12:00|627.97|620.17|628.01|620.21|628.02|620.22|627.96|620.16|15
1656803530000|2022-07-02 23:12:10|627.99|620.19|627.98|620.18|628|620.2|627.97|620.17|13
1656803540000|2022-07-02 23:12:20|628.04|620.24|627.75|619.95|628.04|620.24|627.73|619.93|10
1656803550000|2022-07-02 23:12:30|627.72|619.92|627.73|619.93|627.75|619.95|627.69|619.89|6
1656803560000|2022-07-02 23:12:40|627.72|619.92|627.71|619.91|627.73|619.93|627.71|619.91|3
1656803570000|2022-07-02 23:12:50|627.73|619.93|627.72|619.92|627.76|619.96|627.71|619.91|9
1656803580000|2022-07-02 23:13:00|627.73|619.93|627.69|619.89|627.76|619.96|627.67|619.87|18
1656803590000|2022-07-02 23:13:10|627.72|619.92|627.84|620.04|627.86|620.06|627.67|619.87|20
1656803600000|2022-07-02 23:13:20|627.86|620.06|627.77|619.97|627.87|620.07|627.73|619.93|18
1656803610000|2022-07-02 23:13:30|627.76|619.96|627.9|620.1|627.98|620.18|627.76|619.96|14
1656803620000|2022-07-02 23:13:40|627.82|620.02|627.8|620|627.83|620.03|627.78|619.98|14
1656803630000|2022-07-02 23:13:50|627.79|619.99|627.7|619.9|627.81|620.01|627.7|619.9|8
1656803640000|2022-07-02 23:14:00|627.69|619.89|627.74|619.94|627.76|619.96|627.68|619.88|17
1656803650000|2022-07-02 23:14:10|627.72|619.92|627.74|619.94|627.74|619.94|627.72|619.92|9
1656803660000|2022-07-02 23:14:20|627.73|619.93|627.36|619.56|627.74|619.94|627.35|619.55|10
1656803670000|2022-07-02 23:14:30|627.35|619.55|627.53|619.73|627.56|619.76|627.32|619.52|12
1656803680000|2022-07-02 23:14:40|627.52|619.72|627.61|619.81|627.61|619.81|627.52|619.72|6
1656803690000|2022-07-02 23:14:50|627.6|619.8|627.58|619.78|627.61|619.81|627.58|619.78|6
1656803700000|2022-07-02 23:15:00|627.59|619.79|627.6|619.8|627.6|619.8|627.59|619.79|4
1656803730000|2022-07-02 23:15:30|627.53|619.73|627.53|619.73|627.55|619.75|627.52|619.72|5
1656803740000|2022-07-02 23:15:40|627.54|619.74|627.56|619.76|627.58|619.78|627.54|619.74|9
1656803750000|2022-07-02 23:15:50|627.57|619.77|627.6|619.8|627.61|619.81|627.56|619.76|10
1656803760000|2022-07-02 23:16:00|627.58|619.78|627.58|619.78|627.58|619.78|627.58|619.78|1
1656803770000|2022-07-02 23:16:10|627.56|619.76|627.54|619.74|627.57|619.77|627.52|619.72|7
1656803780000|2022-07-02 23:16:20|627.57|619.77|627.66|619.86|627.76|619.96|627.57|619.77|20
1656803790000|2022-07-02 23:16:30|627.67|619.87|627.67|619.87|627.68|619.88|627.66|619.86|15
1656803800000|2022-07-02 23:16:40|627.66|619.86|627.66|619.86|627.67|619.87|627.64|619.84|8
1656803810000|2022-07-02 23:16:50|627.67|619.87|627.67|619.87|627.67|619.87|627.67|619.87|1
1656803820000|2022-07-02 23:17:00|627.66|619.86|627.62|619.82|627.78|619.98|627.62|619.82|10
1656803830000|2022-07-02 23:17:10|627.63|619.83|627.7|619.9|627.71|619.91|627.62|619.82|19
1656803840000|2022-07-02 23:17:20|627.69|619.89|627.69|619.89|627.81|620.01|627.69|619.89|15
1656803850000|2022-07-02 23:17:30|627.65|619.85|627.64|619.84|627.66|619.86|627.61|619.81|13
1656803860000|2022-07-02 23:17:40|627.63|619.83|627.62|619.82|627.67|619.87|627.62|619.82|18
1656803870000|2022-07-02 23:17:50|627.64|619.84|627.65|619.85|627.67|619.87|627.61|619.81|19
1656803880000|2022-07-02 23:18:00|627.64|619.84|627.23|619.43|627.64|619.84|627.23|619.43|21
1656803890000|2022-07-02 23:18:10|627.24|619.44|626.92|619.12|627.24|619.44|626.92|619.12|14
1656803900000|2022-07-02 23:18:20|626.9|619.1|626.87|619.07|626.93|619.13|626.81|619.01|16
1656803910000|2022-07-02 23:18:30|626.86|619.06|626.77|618.97|626.86|619.06|626.67|618.87|8
1656803920000|2022-07-02 23:18:40|626.79|618.99|626.74|618.94|626.79|618.99|626.74|618.94|3
1656803930000|2022-07-02 23:18:50|626.73|618.93|626.72|618.92|626.75|618.95|626.7|618.9|12
1656803940000|2022-07-02 23:19:00|626.73|618.93|626.86|619.06|626.9|619.1|626.72|618.92|12
1656803950000|2022-07-02 23:19:10|626.87|619.07|626.85|619.05|626.88|619.08|626.83|619.03|14
1656803960000|2022-07-02 23:19:20|626.84|619.04|626.85|619.05|626.86|619.06|626.83|619.03|11
1656803970000|2022-07-02 23:19:30|626.84|619.04|626.86|619.06|626.86|619.06|626.84|619.04|5
1656803980000|2022-07-02 23:19:40|626.99|619.19|627.02|619.22|627.03|619.23|626.99|619.19|13
1656803990000|2022-07-02 23:19:50|627.01|619.21|626.81|619.01|627.01|619.21|626.79|618.99|14
1656804000000|2022-07-02 23:20:00|626.79|618.99|626.79|618.99|626.87|619.07|626.78|618.98|18
1656804010000|2022-07-02 23:20:10|626.81|619.01|626.78|618.98|626.81|619.01|626.77|618.97|9
1656804020000|2022-07-02 23:20:20|626.79|618.99|626.89|619.09|626.9|619.1|626.79|618.99|20
1656804030000|2022-07-02 23:20:30|626.95|619.15|626.97|619.17|627.02|619.22|626.95|619.15|9
1656804040000|2022-07-02 23:20:40|626.96|619.16|626.92|619.12|626.97|619.17|626.9|619.1|11
1656804050000|2022-07-02 23:20:50|626.93|619.13|626.96|619.16|626.96|619.16|626.93|619.13|4
1656804060000|2022-07-02 23:21:00|626.97|619.17|626.85|619.05|626.97|619.17|626.84|619.04|8
1656804070000|2022-07-02 23:21:10|626.84|619.04|626.85|619.05|626.85|619.05|626.84|619.04|2
1656804080000|2022-07-02 23:21:20|626.84|619.04|626.86|619.06|626.86|619.06|626.84|619.04|3
1656804090000|2022-07-02 23:21:30|626.87|619.07|626.81|619.01|626.87|619.07|626.81|619.01|14
1656804100000|2022-07-02 23:21:40|626.82|619.02|626.84|619.04|626.85|619.05|626.82|619.02|7
1656804110000|2022-07-02 23:21:50|626.85|619.05|626.8|619|626.85|619.05|626.78|618.98|12
1656804120000|2022-07-02 23:22:00|626.81|619.01|626.81|619.01|626.87|619.07|626.79|618.99|16
1656804130000|2022-07-02 23:22:10|626.82|619.02|626.86|619.06|626.86|619.06|626.82|619.02|7
1656804140000|2022-07-02 23:22:20|626.87|619.07|626.86|619.06|626.88|619.08|626.86|619.06|4
1656804150000|2022-07-02 23:22:30|626.85|619.05|626.79|618.99|626.85|619.05|626.78|618.98|6
1656804160000|2022-07-02 23:22:40|626.78|618.98|626.79|618.99|626.79|618.99|626.77|618.97|8
1656804170000|2022-07-02 23:22:50|626.78|618.98|626.67|618.87|626.78|618.98|626.67|618.87|9
1656804180000|2022-07-02 23:23:00|626.66|618.86|626.66|618.86|626.66|618.86|626.65|618.85|5
1656804190000|2022-07-02 23:23:10|626.65|618.85|626.68|618.88|626.69|618.89|626.65|618.85|10
1656804200000|2022-07-02 23:23:20|626.69|618.89|626.67|618.87|626.73|618.93|626.67|618.87|20
1656804210000|2022-07-02 23:23:30|626.65|618.85|626.71|618.91|626.71|618.91|626.64|618.84|13
1656804220000|2022-07-02 23:23:40|626.72|618.92|626.55|618.75|626.72|618.92|626.55|618.75|21
1656804230000|2022-07-02 23:23:50|626.57|618.77|626.67|618.87|626.67|618.87|626.57|618.77|19
1656804240000|2022-07-02 23:24:00|626.66|618.86|626.67|618.87|626.67|618.87|626.66|618.86|2
1656804250000|2022-07-02 23:24:10|626.64|618.84|626.64|618.84|626.66|618.86|626.63|618.83|15
1656804260000|2022-07-02 23:24:20|626.65|618.85|626.65|618.85|626.66|618.86|626.64|618.84|20
1656804270000|2022-07-02 23:24:30|626.66|618.86|626.64|618.84|626.66|618.86|626.64|618.84|10
1656804280000|2022-07-02 23:24:40|626.63|618.83|626.23|618.43|626.65|618.85|626.12|618.32|14
1656804290000|2022-07-02 23:24:50|626.22|618.42|625.89|618.09|626.25|618.45|625.89|618.09|27
1656804300000|2022-07-02 23:25:00|625.88|618.08|625.82|618.02|626.13|618.33|625.48|617.68|34
1656804310000|2022-07-02 23:25:10|625.83|618.03|625.68|617.88|625.83|618.03|625.6|617.8|23
1656804320000|2022-07-02 23:25:20|625.66|617.86|625.28|617.48|625.66|617.86|625.28|617.48|12
1656804330000|2022-07-02 23:25:30|625.26|617.46|624.99|617.19|625.26|617.46|624.97|617.17|17
1656804340000|2022-07-02 23:25:40|624.97|617.17|625.08|617.28|625.12|617.32|624.87|617.07|17
1656804350000|2022-07-02 23:25:50|625.02|617.22|624.84|617.04|625.02|617.22|624.77|616.97|16
1656804360000|2022-07-02 23:26:00|624.9|617.1|624.9|617.1|624.92|617.12|624.82|617.02|19
1656804370000|2022-07-02 23:26:10|624.89|617.09|624.89|617.09|624.91|617.11|624.86|617.06|15
1656804380000|2022-07-02 23:26:20|624.9|617.1|624.83|617.03|624.9|617.1|624.77|616.97|19
1656804390000|2022-07-02 23:26:30|624.84|617.04|625.38|617.58|625.39|617.59|624.84|617.04|20
1656804400000|2022-07-02 23:26:40|625.39|617.59|625.77|617.97|625.77|617.97|625.38|617.58|22
1656804410000|2022-07-02 23:26:50|625.74|617.94|625.56|617.76|625.76|617.96|625.56|617.76|20
1656804420000|2022-07-02 23:27:00|625.57|617.77|625.6|617.8|625.6|617.8|625.27|617.47|27
1656804430000|2022-07-02 23:27:10|625.61|617.81|625.72|617.92|625.73|617.93|625.59|617.79|18
1656804440000|2022-07-02 23:27:20|625.73|617.93|625.74|617.94|625.78|617.98|625.73|617.93|15
1656804450000|2022-07-02 23:27:30|625.75|617.95|625.84|618.04|625.84|618.04|625.74|617.94|10
1656804460000|2022-07-02 23:27:40|625.83|618.03|625.83|618.03|625.91|618.11|625.83|618.03|13
1656804470000|2022-07-02 23:27:50|625.85|618.05|625.72|617.92|625.85|618.05|625.6|617.8|16
1656804480000|2022-07-02 23:28:00|625.73|617.93|625.78|617.98|625.78|617.98|625.73|617.93|8
1656804490000|2022-07-02 23:28:10|625.77|617.97|625.76|617.96|625.77|617.97|625.75|617.95|10
1656804500000|2022-07-02 23:28:20|625.77|617.97|625.75|617.95|625.77|617.97|625.73|617.93|6
1656804510000|2022-07-02 23:28:30|625.74|617.94|625.77|617.97|625.77|617.97|625.67|617.87|16
1656804520000|2022-07-02 23:28:40|625.75|617.95|625.64|617.84|625.75|617.95|625.6|617.8|14
1656804530000|2022-07-02 23:28:50|625.66|617.86|625.65|617.85|625.66|617.86|625.6|617.8|21
1656804540000|2022-07-02 23:29:00|625.64|617.84|625.88|618.08|625.89|618.09|625.6|617.8|24
1656804550000|2022-07-02 23:29:10|625.89|618.09|625.9|618.1|625.91|618.11|625.81|618.01|19
1656804560000|2022-07-02 23:29:20|625.84|618.04|626.48|618.68|626.49|618.69|625.84|618.04|11
1656804570000|2022-07-02 23:29:30|626.5|618.7|626.46|618.66|626.56|618.76|626.4|618.6|22
1656804580000|2022-07-02 23:29:40|626.48|618.68|626.18|618.38|626.59|618.79|626.17|618.37|27
1656804590000|2022-07-02 23:29:50|626.17|618.37|626.17|618.37|626.52|618.72|626.14|618.34|23
1656804600000|2022-07-02 23:30:00|626.08|618.28|626.2|618.4|626.31|618.51|626.08|618.28|25
1656804610000|2022-07-02 23:30:10|626.15|618.35|626.44|618.64|626.55|618.75|626.15|618.35|18
1656804620000|2022-07-02 23:30:20|626.45|618.65|626.56|618.76|626.56|618.76|626.4|618.6|16
1656804630000|2022-07-02 23:30:30|626.57|618.77|626.98|619.18|626.99|619.19|626.48|618.68|28
1656804640000|2022-07-02 23:30:40|626.97|619.17|627.06|619.26|627.38|619.58|626.96|619.16|20
1656804650000|2022-07-02 23:30:50|627.05|619.25|626.76|618.96|627.09|619.29|626.76|618.96|18
1656804660000|2022-07-02 23:31:00|626.86|619.06|626.89|619.09|626.9|619.1|626.82|619.02|22
1656804670000|2022-07-02 23:31:10|626.83|619.03|626.88|619.08|626.91|619.11|626.83|619.03|17
1656804680000|2022-07-02 23:31:20|626.86|619.06|626.77|618.97|626.87|619.07|626.73|618.93|17
1656804690000|2022-07-02 23:31:30|626.78|618.98|626.16|618.36|626.81|619.01|626.16|618.36|25
1656804700000|2022-07-02 23:31:40|626.17|618.37|626.58|618.78|626.58|618.78|626.16|618.36|24
1656804710000|2022-07-02 23:31:50|626.56|618.76|626.55|618.75|626.57|618.77|626.51|618.71|20
1656804720000|2022-07-02 23:32:00|626.51|618.71|626.55|618.75|626.63|618.83|626.5|618.7|22
1656804730000|2022-07-02 23:32:10|626.58|618.78|626.67|618.87|626.67|618.87|626.52|618.72|15
1656804740000|2022-07-02 23:32:20|626.65|618.85|626.83|619.03|626.83|619.03|626.65|618.85|16
1656804750000|2022-07-02 23:32:30|626.82|619.02|626.78|618.98|626.84|619.04|626.75|618.95|10
1656804760000|2022-07-02 23:32:40|626.8|619|626.8|619|626.84|619.04|626.69|618.89|17
1656804770000|2022-07-02 23:32:50|626.81|619.01|626.74|618.94|626.83|619.03|626.74|618.94|15
1656804780000|2022-07-02 23:33:00|626.72|618.92|626.16|618.36|626.88|619.08|626.16|618.36|28
1656804790000|2022-07-02 23:33:10|626.11|618.31|626.15|618.35|626.24|618.44|626.09|618.29|19
1656804800000|2022-07-02 23:33:20|626.17|618.37|626.08|618.28|626.17|618.37|625.95|618.15|17
1656804810000|2022-07-02 23:33:30|626.06|618.26|625.55|617.75|626.06|618.26|625.3|617.5|28
1656804820000|2022-07-02 23:33:40|625.53|617.73|625.13|617.33|625.53|617.73|625.13|617.33|24
1656804830000|2022-07-02 23:33:50|625.12|617.32|625.41|617.61|625.46|617.66|625.11|617.31|30
1656804840000|2022-07-02 23:34:00|625.43|617.63|625.43|617.63|625.45|617.65|625.36|617.56|24
1656804850000|2022-07-02 23:34:10|625.44|617.64|625.65|617.85|625.67|617.87|625.43|617.63|24
1656804860000|2022-07-02 23:34:20|625.66|617.86|626.44|618.64|626.44|618.64|625.53|617.73|28
1656804870000|2022-07-02 23:34:30|626.47|618.67|626.52|618.72|626.54|618.74|626.45|618.65|19
1656804880000|2022-07-02 23:34:40|626.53|618.73|626.57|618.77|626.6|618.8|626.5|618.7|21
1656804890000|2022-07-02 23:34:50|626.59|618.79|626.88|619.08|626.88|619.08|626.58|618.78|20
1656804900000|2022-07-02 23:35:00|626.87|619.07|627.64|619.84|627.65|619.85|626.87|619.07|29
1656804910000|2022-07-02 23:35:10|627.65|619.85|627.46|619.66|627.66|619.86|627.46|619.66|25
1656804920000|2022-07-02 23:35:20|627.48|619.68|627.15|619.35|627.51|619.71|627.15|619.35|24
1656804930000|2022-07-02 23:35:30|627.13|619.33|626.87|619.07|627.13|619.33|626.85|619.05|19
1656804940000|2022-07-02 23:35:40|626.86|619.06|626.86|619.06|626.87|619.07|626.82|619.02|16
1656804950000|2022-07-02 23:35:50|626.87|619.07|626.85|619.05|626.87|619.07|626.84|619.04|8
1656804960000|2022-07-02 23:36:00|626.86|619.06|626.82|619.02|626.86|619.06|626.8|619|12
1656804970000|2022-07-02 23:36:10|626.83|619.03|626.82|619.02|626.83|619.03|626.78|618.98|14
1656804980000|2022-07-02 23:36:20|626.81|619.01|626.82|619.02|626.83|619.03|626.8|619|15
1656804990000|2022-07-02 23:36:30|626.81|619.01|626.11|618.31|626.82|619.02|626.09|618.29|18
1656805000000|2022-07-02 23:36:40|626.1|618.3|625.83|618.03|626.22|618.42|625.83|618.03|12
1656805010000|2022-07-02 23:36:50|625.84|618.04|625.85|618.05|625.87|618.07|625.83|618.03|11
1656805020000|2022-07-02 23:37:00|625.84|618.04|625.8|618|625.85|618.05|625.77|617.97|15
1656805030000|2022-07-02 23:37:10|625.81|618.01|625.83|618.03|625.83|618.03|625.81|618.01|15
1656805040000|2022-07-02 23:37:20|625.82|618.02|625.83|618.03|625.84|618.04|625.82|618.02|14
1656805050000|2022-07-02 23:37:30|625.82|618.02|625.82|618.02|625.83|618.03|625.82|618.02|13
1656805060000|2022-07-02 23:37:40|625.83|618.03|625.85|618.05|625.87|618.07|625.83|618.03|16
1656805070000|2022-07-02 23:37:50|625.84|618.04|625.87|618.07|625.87|618.07|625.84|618.04|6
1656805080000|2022-07-02 23:38:00|625.9|618.1|625.95|618.15|625.95|618.15|625.9|618.1|7
1656805090000|2022-07-02 23:38:10|625.94|618.14|626.38|618.58|626.49|618.69|625.94|618.14|25
1656805100000|2022-07-02 23:38:20|626.39|618.59|626.37|618.57|626.42|618.62|626.36|618.56|22
1656805110000|2022-07-02 23:38:30|626.38|618.58|626.41|618.61|626.41|618.61|626.37|618.57|13
1656805120000|2022-07-02 23:38:40|626.4|618.6|626.59|618.79|626.59|618.79|626.4|618.6|13
1656805130000|2022-07-02 23:38:50|626.62|618.82|627.42|619.62|627.46|619.66|626.62|618.82|31
1656805140000|2022-07-02 23:39:00|627.33|619.53|627|619.2|627.33|619.53|627|619.2|23
1656805150000|2022-07-02 23:39:10|627.01|619.21|627.08|619.28|627.1|619.3|627.01|619.21|22
1656805160000|2022-07-02 23:39:20|627.07|619.27|626.92|619.12|627.12|619.32|626.89|619.09|28
1656805170000|2022-07-02 23:39:30|626.84|619.04|626.88|619.08|626.99|619.19|626.84|619.04|22
1656805180000|2022-07-02 23:39:40|626.89|619.09|626.96|619.16|627.1|619.3|626.89|619.09|25
1656805190000|2022-07-02 23:39:50|626.97|619.17|627.11|619.31|627.12|619.32|626.9|619.1|23
1656805200000|2022-07-02 23:40:00|627.12|619.32|627.09|619.29|627.16|619.36|627.04|619.24|24
1656805210000|2022-07-02 23:40:10|627.08|619.28|627.04|619.24|627.08|619.28|626.92|619.12|21
1656805220000|2022-07-02 23:40:20|627.03|619.23|627.03|619.23|627.1|619.3|627.02|619.22|19
1656805230000|2022-07-02 23:40:30|627.04|619.24|626.95|619.15|627.09|619.29|626.95|619.15|20
1656805240000|2022-07-02 23:40:40|626.99|619.19|627.05|619.25|627.1|619.3|626.99|619.19|13
1656805250000|2022-07-02 23:40:50|627.04|619.24|626.99|619.19|627.04|619.24|626.95|619.15|19
1656805260000|2022-07-02 23:41:00|626.95|619.15|626.8|619|626.95|619.15|626.78|618.98|19
1656805270000|2022-07-02 23:41:10|626.79|618.99|626.76|618.96|626.79|618.99|626.68|618.88|21
1656805280000|2022-07-02 23:41:20|626.7|618.9|626.84|619.04|626.84|619.04|626.66|618.86|19
1656805290000|2022-07-02 23:41:30|626.83|619.03|626.82|619.02|626.83|619.03|626.76|618.96|11
1656805300000|2022-07-02 23:41:40|626.8|619|626.83|619.03|626.83|619.03|626.72|618.92|15
1656805310000|2022-07-02 23:41:50|626.82|619.02|626.84|619.04|626.84|619.04|626.73|618.93|15
1656805320000|2022-07-02 23:42:00|626.85|619.05|626.92|619.12|626.93|619.13|626.85|619.05|20
1656805330000|2022-07-02 23:42:10|626.91|619.11|627.03|619.23|627.06|619.26|626.9|619.1|12
1656805340000|2022-07-02 23:42:20|627.01|619.21|627.5|619.7|627.62|619.82|626.97|619.17|26
1656805350000|2022-07-02 23:42:30|627.51|619.71|627.63|619.83|627.65|619.85|627.5|619.7|15
1656805360000|2022-07-02 23:42:40|627.62|619.82|627.19|619.39|627.67|619.87|627.07|619.27|25
1656805370000|2022-07-02 23:42:50|627.2|619.4|627.09|619.29|627.25|619.45|627.07|619.27|21
1656805380000|2022-07-02 23:43:00|627.1|619.3|626.87|619.07|627.15|619.35|626.83|619.03|18
1656805390000|2022-07-02 23:43:10|626.89|619.09|626.91|619.11|626.91|619.11|626.84|619.04|15
1656805400000|2022-07-02 23:43:20|626.9|619.1|626.88|619.08|626.96|619.16|626.85|619.05|17
1656805410000|2022-07-02 23:43:30|626.92|619.12|626.94|619.14|626.99|619.19|626.91|619.11|14
1656805420000|2022-07-02 23:43:40|626.91|619.11|626.91|619.11|626.98|619.18|626.89|619.09|14
1656805430000|2022-07-02 23:43:50|626.9|619.1|626.98|619.18|626.98|619.18|626.89|619.09|15
1656805440000|2022-07-02 23:44:00|626.97|619.17|627.01|619.21|627.06|619.26|626.88|619.08|20
1656805450000|2022-07-02 23:44:10|627.02|619.22|627.17|619.37|627.21|619.41|627|619.2|16
1656805460000|2022-07-02 23:44:20|627.18|619.38|627.12|619.32|627.18|619.38|627.06|619.26|22
1656805470000|2022-07-02 23:44:30|627.16|619.36|627.19|619.39|627.19|619.39|627.07|619.27|18
1656805480000|2022-07-02 23:44:40|627.21|619.41|627.48|619.68|627.51|619.71|627.18|619.38|26
1656805490000|2022-07-02 23:44:50|627.49|619.69|627.41|619.61|627.49|619.69|627.38|619.58|22
1656805500000|2022-07-02 23:45:00|627.4|619.6|627.72|619.92|627.73|619.93|627.4|619.6|25
1656805510000|2022-07-02 23:45:10|627.73|619.93|627.68|619.88|627.74|619.94|627.62|619.82|22
1656805520000|2022-07-02 23:45:20|627.67|619.87|627.37|619.57|627.67|619.87|627.37|619.57|23
1656805530000|2022-07-02 23:45:30|627.32|619.52|627.09|619.29|627.32|619.52|627.03|619.23|26
1656805540000|2022-07-02 23:45:40|627.08|619.28|627.14|619.34|627.15|619.35|627.05|619.25|19
1656805550000|2022-07-02 23:45:50|627.15|619.35|627.16|619.36|627.16|619.36|627.05|619.25|18
1656805560000|2022-07-02 23:46:00|627.17|619.37|626.99|619.19|627.23|619.43|626.9|619.1|19
1656805570000|2022-07-02 23:46:10|627.1|619.3|626.98|619.18|627.11|619.31|626.94|619.14|17
1656805580000|2022-07-02 23:46:20|626.99|619.19|627.09|619.29|627.3|619.5|626.98|619.18|16
1656805590000|2022-07-02 23:46:30|627.11|619.31|627.09|619.29|627.14|619.34|627|619.2|20
1656805600000|2022-07-02 23:46:40|627.08|619.28|627.03|619.23|627.16|619.36|627.03|619.23|24
1656805610000|2022-07-02 23:46:50|627.05|619.25|627.01|619.21|627.09|619.29|627|619.2|27
1656805620000|2022-07-02 23:47:00|627|619.2|626.21|618.41|627|619.2|626.21|618.41|29
1656805630000|2022-07-02 23:47:10|626.2|618.4|626.1|618.3|626.2|618.4|625.94|618.14|21
1656805640000|2022-07-02 23:47:20|626.15|618.35|626.11|618.31|626.22|618.42|626.05|618.25|24
1656805650000|2022-07-02 23:47:30|626.12|618.32|626.13|618.33|626.2|618.4|626.11|618.31|13
1656805660000|2022-07-02 23:47:40|626.12|618.32|626.12|618.32|626.21|618.41|626.08|618.28|21
1656805670000|2022-07-02 23:47:50|626.1|618.3|625.98|618.18|626.1|618.3|625.94|618.14|16
1656805680000|2022-07-02 23:48:00|625.96|618.16|626.1|618.3|626.18|618.38|625.96|618.16|20
1656805690000|2022-07-02 23:48:10|626.08|618.28|626.15|618.35|626.25|618.45|626.08|618.28|22
1656805700000|2022-07-02 23:48:20|626.16|618.36|626.88|619.08|626.88|619.08|626.16|618.36|22
1656805710000|2022-07-02 23:48:30|626.89|619.09|626.93|619.13|626.93|619.13|626.84|619.04|16
1656805720000|2022-07-02 23:48:40|627.02|619.22|627.03|619.23|627.04|619.24|627.02|619.22|8
1656805730000|2022-07-02 23:48:50|627.04|619.24|626.87|619.07|627.04|619.24|626.87|619.07|24
1656805740000|2022-07-02 23:49:00|626.88|619.08|626.82|619.02|626.88|619.08|626.82|619.02|6
1656805750000|2022-07-02 23:49:10|626.83|619.03|626.85|619.05|626.85|619.05|626.82|619.02|6
1656805760000|2022-07-02 23:49:20|626.84|619.04|626.96|619.16|626.96|619.16|626.84|619.04|9
1656805770000|2022-07-02 23:49:30|626.98|619.18|627.06|619.26|627.06|619.26|626.98|619.18|4
1656805780000|2022-07-02 23:49:40|627.05|619.25|627.05|619.25|627.07|619.27|627.04|619.24|5
1656805790000|2022-07-02 23:49:50|627.04|619.24|627.08|619.28|627.17|619.37|626.82|619.02|21
1656805800000|2022-07-02 23:50:00|627.06|619.26|627.02|619.22|627.08|619.28|627|619.2|12
1656805810000|2022-07-02 23:50:10|626.94|619.14|626.94|619.14|626.94|619.14|626.92|619.12|4
1656805820000|2022-07-02 23:50:20|626.93|619.13|626.87|619.07|626.93|619.13|626.76|618.96|16
1656805830000|2022-07-02 23:50:30|626.85|619.05|627.12|619.32|627.12|619.32|626.83|619.03|17
1656805840000|2022-07-02 23:50:40|627.11|619.31|627.01|619.21|627.11|619.31|627|619.2|12
1656805850000|2022-07-02 23:50:50|627.02|619.22|626.68|618.88|627.03|619.23|626.68|618.88|17
1656805860000|2022-07-02 23:51:00|626.71|618.91|626.74|618.94|626.82|619.02|626.58|618.78|23
1656805870000|2022-07-02 23:51:10|626.75|618.95|626.72|618.92|626.77|618.97|626.68|618.88|19
1656805880000|2022-07-02 23:51:20|626.7|618.9|626.81|619.01|626.85|619.05|626.68|618.88|19
1656805890000|2022-07-02 23:51:30|626.8|619|626.73|618.93|626.83|619.03|626.72|618.92|17
1656805900000|2022-07-02 23:51:40|626.75|618.95|626.76|618.96|626.82|619.02|626.73|618.93|15
1656805910000|2022-07-02 23:51:50|626.77|618.97|626.81|619.01|626.84|619.04|626.73|618.93|15
1656805920000|2022-07-02 23:52:00|626.79|618.99|626.84|619.04|626.95|619.15|626.78|618.98|19
1656805930000|2022-07-02 23:52:10|626.9|619.1|626.96|619.16|626.98|619.18|626.9|619.1|19
1656805940000|2022-07-02 23:52:20|626.97|619.17|626.98|619.18|627|619.2|626.95|619.15|15
1656805950000|2022-07-02 23:52:30|626.96|619.16|627.04|619.24|627.04|619.24|626.94|619.14|20
1656805960000|2022-07-02 23:52:40|627.05|619.25|627.06|619.26|627.07|619.27|627.01|619.21|22
1656805970000|2022-07-02 23:52:50|627.05|619.25|627.07|619.27|627.09|619.29|627.03|619.23|24
1656805980000|2022-07-02 23:53:00|627.06|619.26|627.03|619.23|627.06|619.26|626.99|619.19|21
1656805990000|2022-07-02 23:53:10|627.01|619.21|627.02|619.22|627.06|619.26|627|619.2|21
1656806000000|2022-07-02 23:53:20|627.04|619.24|627.01|619.21|627.07|619.27|627.01|619.21|20
1656806010000|2022-07-02 23:53:30|627.04|619.24|627.03|619.23|627.06|619.26|627.02|619.22|14
1656806020000|2022-07-02 23:53:40|627.04|619.24|627.02|619.22|627.06|619.26|627.01|619.21|16
1656806030000|2022-07-02 23:53:50|627.03|619.23|626.31|618.51|627.07|619.27|626.31|618.51|24
1656806040000|2022-07-02 23:54:00|626.32|618.52|626.12|618.32|626.55|618.75|626.12|618.32|27
1656806050000|2022-07-02 23:54:10|626.11|618.31|626.03|618.23|626.19|618.39|626.03|618.23|22
1656806060000|2022-07-02 23:54:20|626.04|618.24|626.05|618.25|626.16|618.36|626.04|618.24|18
1656806070000|2022-07-02 23:54:30|626.06|618.26|626.08|618.28|626.17|618.37|626.04|618.24|21
1656806080000|2022-07-02 23:54:40|626.06|618.26|626.12|618.32|626.13|618.33|626.06|618.26|13
1656806090000|2022-07-02 23:54:50|626.13|618.33|626.59|618.79|626.59|618.79|626.06|618.26|21
1656806100000|2022-07-02 23:55:00|626.6|618.8|626.11|618.31|626.61|618.81|626.09|618.29|22
1656806110000|2022-07-02 23:55:10|626.1|618.3|626.14|618.34|626.15|618.35|626.09|618.29|17
1656806120000|2022-07-02 23:55:20|626.13|618.33|626.09|618.29|626.19|618.39|626.04|618.24|20
1656806130000|2022-07-02 23:55:30|626.08|618.28|626.06|618.26|626.13|618.33|626.05|618.25|17
1656806140000|2022-07-02 23:55:40|626.07|618.27|626.09|618.29|626.12|618.32|625.99|618.19|12
1656806150000|2022-07-02 23:55:50|626.05|618.25|625.95|618.15|626.07|618.27|625.74|617.94|25
1656806160000|2022-07-02 23:56:00|625.91|618.11|625.83|618.03|625.95|618.15|625.79|617.99|25
1656806170000|2022-07-02 23:56:10|625.82|618.02|625.8|618|625.84|618.04|625.75|617.95|21
1656806180000|2022-07-02 23:56:20|625.81|618.01|625.77|617.97|625.85|618.05|625.76|617.96|22
1656806190000|2022-07-02 23:56:30|625.78|617.98|625.88|618.08|625.93|618.13|625.78|617.98|17
1656806200000|2022-07-02 23:56:40|625.89|618.09|625.8|618|625.89|618.09|625.79|617.99|20
1656806210000|2022-07-02 23:56:50|625.79|617.99|625.77|617.97|625.86|618.06|625.77|617.97|20
1656806220000|2022-07-02 23:57:00|625.78|617.98|625.76|617.96|625.83|618.03|625.74|617.94|16
1656806230000|2022-07-02 23:57:10|625.75|617.95|625.74|617.94|625.81|618.01|625.68|617.88|20
1656806240000|2022-07-02 23:57:20|625.73|617.93|625.78|617.98|625.79|617.99|625.69|617.89|17
1656806250000|2022-07-02 23:57:30|625.77|617.97|625.71|617.91|625.79|617.99|625.7|617.9|16
1656806260000|2022-07-02 23:57:40|625.72|617.92|625.71|617.91|625.8|618|625.69|617.89|21
1656806270000|2022-07-02 23:57:50|625.72|617.92|625.69|617.89|625.8|618|625.69|617.89|16
1656806280000|2022-07-02 23:58:00|625.67|617.87|625.61|617.81|625.7|617.9|625.6|617.8|23
1656806290000|2022-07-02 23:58:10|625.59|617.79|625.69|617.89|625.69|617.89|625.59|617.79|22
1656806300000|2022-07-02 23:58:20|625.68|617.88|625.69|617.89|625.69|617.89|625.59|617.79|25
1656806310000|2022-07-02 23:58:30|625.68|617.88|625.69|617.89|625.71|617.91|625.59|617.79|22
1656806320000|2022-07-02 23:58:40|625.7|617.9|625.62|617.82|625.74|617.94|625.62|617.82|23
1656806330000|2022-07-02 23:58:50|625.61|617.81|625.73|617.93|625.78|617.98|625.59|617.79|23
1656806340000|2022-07-02 23:59:00|625.72|617.92|625.76|617.96|625.84|618.04|625.62|617.82|29
1656806350000|2022-07-02 23:59:10|625.75|617.95|625.64|617.84|625.75|617.95|625.63|617.83|18
1656806360000|2022-07-02 23:59:20|625.69|617.89|625.69|617.89|625.75|617.95|625.63|617.83|22
1656806370000|2022-07-02 23:59:30|625.63|617.83|625.6|617.8|625.7|617.9|625.52|617.72|16
1656806380000|2022-07-02 23:59:40|625.61|617.81|625.61|617.81|625.64|617.84|625.51|617.71|21
1656806390000|2022-07-02 23:59:50|625.63|617.83|625.79|617.99|625.88|618.08|625.59|617.79|22
1656806400000|2022-07-03 00:00:00|625.76|617.96|625.71|617.91|625.77|617.97|625.67|617.87|23
1656806410000|2022-07-03 00:00:10|625.7|617.9|625.63|617.83|625.81|618.01|625.56|617.76|23
1656806420000|2022-07-03 00:00:20|625.64|617.84|625.81|618.01|625.81|618.01|625.63|617.83|25
1656806430000|2022-07-03 00:00:30|625.8|618|625.6|617.8|625.8|618|625.55|617.75|16
1656806440000|2022-07-03 00:00:40|625.61|617.81|625.51|617.71|625.65|617.85|625.51|617.71|15
1656806450000|2022-07-03 00:00:50|625.53|617.73|625.55|617.75|625.61|617.81|625.47|617.67|24
1656806460000|2022-07-03 00:01:00|625.47|617.67|624.92|617.12|625.47|617.67|624.69|616.89|27
1656806470000|2022-07-03 00:01:10|624.9|617.1|624.82|617.02|624.91|617.11|624.82|617.02|17
1656806480000|2022-07-03 00:01:20|624.83|617.03|624.72|616.92|624.84|617.04|624.63|616.83|20
1656806490000|2022-07-03 00:01:30|624.71|616.91|624.71|616.91|624.72|616.92|624.59|616.79|24
1656806500000|2022-07-03 00:01:40|624.77|616.97|624.74|616.94|624.77|616.97|624.61|616.81|22
1656806510000|2022-07-03 00:01:50|624.73|616.93|624.74|616.94|624.81|617.01|624.73|616.93|18
1656806520000|2022-07-03 00:02:00|624.72|616.92|624.81|617.01|624.92|617.12|624.71|616.91|21
1656806530000|2022-07-03 00:02:10|624.8|617|624.77|616.97|624.85|617.05|624.76|616.96|21
1656806540000|2022-07-03 00:02:20|624.76|616.96|624.71|616.91|624.78|616.98|624.68|616.88|22
1656806550000|2022-07-03 00:02:30|624.72|616.92|624.89|617.09|624.89|617.09|624.69|616.89|24
1656806560000|2022-07-03 00:02:40|624.93|617.13|625.44|617.64|625.56|617.76|624.93|617.13|22
1656806570000|2022-07-03 00:02:50|625.47|617.67|625.67|617.87|625.98|618.18|625.47|617.67|32
1656806580000|2022-07-03 00:03:00|625.69|617.89|624.9|617.1|625.69|617.89|624.89|617.09|28
1656806590000|2022-07-03 00:03:10|624.92|617.12|624.83|617.03|625.07|617.27|624.81|617.01|20
1656806600000|2022-07-03 00:03:20|624.87|617.07|624.81|617.01|624.89|617.09|624.73|616.93|19
1656806610000|2022-07-03 00:03:30|624.74|616.94|624.67|616.87|624.79|616.99|624.64|616.84|19
1656806620000|2022-07-03 00:03:40|624.66|616.86|624.08|616.28|624.66|616.86|624.08|616.28|25
1656806630000|2022-07-03 00:03:50|624.06|616.26|624.13|616.33|624.13|616.33|623.98|616.18|20
1656806640000|2022-07-03 00:04:00|624.15|616.35|624.12|616.32|624.16|616.36|624.09|616.29|13
1656806650000|2022-07-03 00:04:10|624.1|616.3|624.02|616.22|624.1|616.3|624.02|616.22|6
1656806660000|2022-07-03 00:04:20|624.01|616.21|623.06|615.26|624.01|616.21|622.93|615.13|28
1656806670000|2022-07-03 00:04:30|623.05|615.25|622.8|615|623.05|615.25|622.8|615|23
1656806680000|2022-07-03 00:04:40|622.79|614.99|622.76|614.96|622.82|615.02|622.65|614.85|20
1656806690000|2022-07-03 00:04:50|622.77|614.97|622.39|614.59|622.77|614.97|621.98|614.18|22
1656806700000|2022-07-03 00:05:00|622.4|614.6|622.49|614.69|622.76|614.96|622.4|614.6|25
1656806710000|2022-07-03 00:05:10|622.5|614.7|622.65|614.85|622.65|614.85|622.5|614.7|23
1656806720000|2022-07-03 00:05:20|622.67|614.87|622.71|614.91|622.76|614.96|622.61|614.81|23
1656806730000|2022-07-03 00:05:30|622.73|614.93|622.69|614.89|622.73|614.93|622.67|614.87|17
1656806740000|2022-07-03 00:05:40|622.68|614.88|622.63|614.83|622.76|614.96|622.63|614.83|19
1656806750000|2022-07-03 00:05:50|622.65|614.85|622.77|614.97|622.77|614.97|622.64|614.84|21
1656806760000|2022-07-03 00:06:00|622.78|614.98|622.69|614.89|622.85|615.05|622.68|614.88|14
1656806770000|2022-07-03 00:06:10|622.65|614.85|622.76|614.96|622.84|615.04|622.63|614.83|20
1656806780000|2022-07-03 00:06:20|622.77|614.97|623.51|615.71|623.51|615.71|622.77|614.97|26
1656806790000|2022-07-03 00:06:30|623.52|615.72|623.62|615.82|623.65|615.85|623.44|615.64|25
1656806800000|2022-07-03 00:06:40|623.64|615.84|623.5|615.7|623.68|615.88|623.5|615.7|26
1656806810000|2022-07-03 00:06:50|623.52|615.72|623.32|615.52|623.59|615.79|623.32|615.52|26
1656806820000|2022-07-03 00:07:00|623.3|615.5|623.11|615.31|623.33|615.53|623.11|615.31|23
1656806830000|2022-07-03 00:07:10|623.08|615.28|623.06|615.26|623.08|615.28|623.04|615.24|15
1656806840000|2022-07-03 00:07:20|623.05|615.25|623|615.2|623.06|615.26|622.9|615.1|23
1656806850000|2022-07-03 00:07:30|622.99|615.19|622.72|614.92|623|615.2|622.65|614.85|26
1656806860000|2022-07-03 00:07:40|622.75|614.95|622.81|615.01|622.84|615.04|622.71|614.91|21
1656806870000|2022-07-03 00:07:50|622.82|615.02|622.72|614.92|622.82|615.02|622.65|614.85|20
1656806880000|2022-07-03 00:08:00|622.73|614.93|622.7|614.9|622.76|614.96|622.64|614.84|20
1656806890000|2022-07-03 00:08:10|622.71|614.91|622.52|614.72|622.77|614.97|622.52|614.72|26
1656806900000|2022-07-03 00:08:20|622.56|614.76|622.54|614.74|622.61|614.81|622.52|614.72|15
1656806910000|2022-07-03 00:08:30|622.53|614.73|622.59|614.79|622.68|614.88|622.52|614.72|19
1656806920000|2022-07-03 00:08:40|622.55|614.75|622.61|614.81|622.63|614.83|622.53|614.73|19
1656806930000|2022-07-03 00:08:50|622.55|614.75|621.95|614.15|622.59|614.79|621.95|614.15|25
1656806940000|2022-07-03 00:09:00|622.02|614.22|622.08|614.28|622.22|614.42|621.95|614.15|26
1656806950000|2022-07-03 00:09:10|622.05|614.25|622.44|614.64|622.53|614.73|622.02|614.22|20
1656806960000|2022-07-03 00:09:20|622.45|614.65|622.55|614.75|622.71|614.91|622.44|614.64|21
1656806970000|2022-07-03 00:09:30|622.57|614.77|622.53|614.73|622.59|614.79|622.46|614.66|17
1656806980000|2022-07-03 00:09:40|622.52|614.72|622.61|614.81|622.61|614.81|622.5|614.7|15
1656806990000|2022-07-03 00:09:50|622.6|614.8|622.45|614.65|622.6|614.8|622.45|614.65|16
1656807000000|2022-07-03 00:10:00|622.53|614.73|622.51|614.71|622.58|614.78|622.5|614.7|23
1656807010000|2022-07-03 00:10:10|622.49|614.69|622.69|614.89|622.69|614.89|622.49|614.69|18
1656807020000|2022-07-03 00:10:20|622.68|614.88|622.78|614.98|622.81|615.01|622.65|614.85|16
1656807030000|2022-07-03 00:10:30|622.79|614.99|622.64|614.84|622.79|614.99|622.56|614.76|17
1656807040000|2022-07-03 00:10:40|622.65|614.85|622.7|614.9|622.76|614.96|622.56|614.76|20
1656807050000|2022-07-03 00:10:50|622.58|614.78|622.73|614.93|622.73|614.93|622.52|614.72|22
1656807060000|2022-07-03 00:11:00|622.79|614.99|622.75|614.95|622.89|615.09|622.75|614.95|18
1656807070000|2022-07-03 00:11:10|622.72|614.92|622.82|615.02|622.9|615.1|622.71|614.91|20
1656807080000|2022-07-03 00:11:20|622.83|615.03|622.73|614.93|622.91|615.11|622.72|614.92|20
1656807090000|2022-07-03 00:11:30|622.74|614.94|623.1|615.3|623.1|615.3|622.71|614.91|22
1656807100000|2022-07-03 00:11:40|623.08|615.28|623.57|615.77|623.58|615.78|623.03|615.23|31
1656807110000|2022-07-03 00:11:50|623.58|615.78|623.53|615.73|623.62|615.82|623.51|615.71|22
1656807120000|2022-07-03 00:12:00|623.54|615.74|623.57|615.77|623.63|615.83|623.52|615.72|27
1656807130000|2022-07-03 00:12:10|623.58|615.78|623.65|615.85|623.84|616.04|623.56|615.76|24
1656807140000|2022-07-03 00:12:20|623.66|615.86|623.6|615.8|623.67|615.87|623.55|615.75|18
1656807150000|2022-07-03 00:12:30|623.61|615.81|623.59|615.79|623.64|615.84|623.58|615.78|21
1656807160000|2022-07-03 00:12:40|623.6|615.8|623.59|615.79|623.63|615.83|623.56|615.76|20
1656807170000|2022-07-03 00:12:50|623.56|615.76|623.57|615.77|623.68|615.88|623.56|615.76|24
1656807180000|2022-07-03 00:13:00|623.67|615.87|623.65|615.85|623.74|615.94|623.6|615.8|20
1656807190000|2022-07-03 00:13:10|623.67|615.87|623.14|615.34|623.69|615.89|623.14|615.34|17
1656807200000|2022-07-03 00:13:20|623.13|615.33|623.05|615.25|623.13|615.33|622.83|615.03|25
1656807210000|2022-07-03 00:13:30|623.07|615.27|623.03|615.23|623.07|615.27|622.96|615.16|16
1656807220000|2022-07-03 00:13:40|623.02|615.22|622.89|615.09|623.02|615.22|622.89|615.09|20
1656807230000|2022-07-03 00:13:50|622.88|615.08|622.87|615.07|622.93|615.13|622.81|615.01|21
1656807240000|2022-07-03 00:14:00|622.89|615.09|622.8|615|622.89|615.09|622.78|614.98|20
1656807250000|2022-07-03 00:14:10|622.81|615.01|622.69|614.89|622.82|615.02|622.69|614.89|12
1656807260000|2022-07-03 00:14:20|622.75|614.95|622.81|615.01|622.81|615.01|622.69|614.89|18
1656807270000|2022-07-03 00:14:30|622.82|615.02|622.8|615|622.83|615.03|622.73|614.93|18
1656807280000|2022-07-03 00:14:40|622.81|615.01|622.69|614.89|622.87|615.07|622.69|614.89|20
1656807290000|2022-07-03 00:14:50|622.74|614.94|622.78|614.98|622.79|614.99|622.68|614.88|17
1656807300000|2022-07-03 00:15:00|622.76|614.96|622.91|615.11|622.91|615.11|622.7|614.9|21
1656807310000|2022-07-03 00:15:10|623.12|615.32|623.84|616.04|623.84|616.04|623.12|615.32|28
1656807320000|2022-07-03 00:15:20|623.91|616.11|624.47|616.67|624.56|616.76|623.89|616.09|20
1656807330000|2022-07-03 00:15:30|624.51|616.71|624.53|616.73|624.54|616.74|624.39|616.59|23
1656807340000|2022-07-03 00:15:40|624.54|616.74|624.47|616.67|624.57|616.77|624.43|616.63|26
1656807350000|2022-07-03 00:15:50|624.46|616.66|624.49|616.69|624.6|616.8|624.46|616.66|27
1656807360000|2022-07-03 00:16:00|624.5|616.7|624.47|616.67|624.54|616.74|624.46|616.66|19
1656807370000|2022-07-03 00:16:10|624.48|616.68|624.48|616.68|624.52|616.72|624.44|616.64|19
1656807380000|2022-07-03 00:16:20|624.47|616.67|624.73|616.93|624.77|616.97|624.47|616.67|25
1656807390000|2022-07-03 00:16:30|624.8|617|624.86|617.06|624.94|617.14|624.63|616.83|27
1656807400000|2022-07-03 00:16:40|624.82|617.02|624.72|616.92|624.91|617.11|624.66|616.86|26
1656807410000|2022-07-03 00:16:50|624.75|616.95|625.35|617.55|625.46|617.66|624.74|616.94|28
1656807420000|2022-07-03 00:17:00|625.34|617.54|624.91|617.11|625.38|617.58|624.9|617.1|28
1656807430000|2022-07-03 00:17:10|624.9|617.1|624.81|617.01|624.9|617.1|624.66|616.86|30
1656807440000|2022-07-03 00:17:20|624.72|616.92|624.74|616.94|624.84|617.04|624.7|616.9|21
1656807450000|2022-07-03 00:17:30|624.75|616.95|624.7|616.9|624.92|617.12|624.65|616.85|18
1656807460000|2022-07-03 00:17:40|624.71|616.91|624.63|616.83|624.72|616.92|624.61|616.81|30
1656807470000|2022-07-03 00:17:50|624.65|616.85|624.72|616.92|624.82|617.02|624.62|616.82|26
1656807480000|2022-07-03 00:18:00|624.71|616.91|624.73|616.93|624.75|616.95|624.61|616.81|15
1656807490000|2022-07-03 00:18:10|624.72|616.92|624.68|616.88|624.73|616.93|624.62|616.82|23
1656807500000|2022-07-03 00:18:20|624.69|616.89|624.82|617.02|624.84|617.04|624.6|616.8|21
1656807510000|2022-07-03 00:18:30|624.83|617.03|624.72|616.92|624.83|617.03|624.71|616.91|19
1656807520000|2022-07-03 00:18:40|624.71|616.91|623.82|616.02|624.78|616.98|623.82|616.02|27
1656807530000|2022-07-03 00:18:50|623.78|615.98|623.09|615.29|623.79|615.99|623.08|615.28|30
1656807540000|2022-07-03 00:19:00|623.1|615.3|623.47|615.67|623.47|615.67|623.1|615.3|20
1656807550000|2022-07-03 00:19:10|623.46|615.66|623.55|615.75|623.78|615.98|623.46|615.66|27
1656807560000|2022-07-03 00:19:20|623.73|615.93|623.66|615.86|623.74|615.94|623.54|615.74|22
1656807570000|2022-07-03 00:19:30|623.65|615.85|623.23|615.43|623.76|615.96|623.23|615.43|25
1656807580000|2022-07-03 00:19:40|623.22|615.42|622.85|615.05|623.22|615.42|622.81|615.01|30
1656807590000|2022-07-03 00:19:50|622.86|615.06|621.46|613.66|622.86|615.06|621.37|613.57|33
1656807600000|2022-07-03 00:20:00|621.61|613.81|620.67|612.87|621.61|613.81|620.67|612.87|32
1656807610000|2022-07-03 00:20:10|620.66|612.86|620.06|612.26|621.08|613.28|620.06|612.26|35
1656807620000|2022-07-03 00:20:20|620.05|612.25|619.71|611.91|620.05|612.25|619.62|611.82|26
1656807630000|2022-07-03 00:20:30|619.72|611.92|620.76|612.96|620.76|612.96|619.72|611.92|22
1656807640000|2022-07-03 00:20:40|620.77|612.97|619.21|611.41|620.77|612.97|619.21|611.41|34
1656807650000|2022-07-03 00:20:50|619.19|611.39|619.02|611.22|619.34|611.54|618.72|610.92|33
1656807660000|2022-07-03 00:21:00|618.96|611.16|617.84|610.04|618.98|611.18|617.83|610.03|31
1656807670000|2022-07-03 00:21:10|617.83|610.03|618.46|610.66|618.47|610.67|617.83|610.03|25
1656807680000|2022-07-03 00:21:20|618.49|610.69|618.66|610.86|618.86|611.06|618.49|610.69|23
1656807690000|2022-07-03 00:21:30|618.68|610.88|618.63|610.83|618.68|610.88|618.57|610.77|15
1656807700000|2022-07-03 00:21:40|618.62|610.82|618.86|611.06|618.89|611.09|618.62|610.82|19
1656807710000|2022-07-03 00:21:50|618.84|611.04|618.96|611.16|619.03|611.23|618.83|611.03|20
1656807720000|2022-07-03 00:22:00|618.98|611.18|619.09|611.29|619.74|611.94|618.98|611.18|29
1656807730000|2022-07-03 00:22:10|619.1|611.3|619.25|611.45|619.46|611.66|619.08|611.28|29
1656807740000|2022-07-03 00:22:20|619.22|611.42|619.21|611.41|619.23|611.43|619.11|611.31|20
1656807750000|2022-07-03 00:22:30|619.2|611.4|620.14|612.34|620.14|612.34|619.18|611.38|25
1656807760000|2022-07-03 00:22:40|620.12|612.32|619.91|612.11|620.12|612.32|619.87|612.07|21
1656807770000|2022-07-03 00:22:50|619.92|612.12|619.94|612.14|619.96|612.16|619.88|612.08|17
1656807780000|2022-07-03 00:23:00|619.93|612.13|619.91|612.11|619.94|612.14|619.82|612.02|15
1656807790000|2022-07-03 00:23:10|619.92|612.12|619.9|612.1|619.92|612.12|619.88|612.08|16
1656807800000|2022-07-03 00:23:20|619.91|612.11|619.84|612.04|619.92|612.12|619.83|612.03|14
1656807810000|2022-07-03 00:23:30|619.82|612.02|619.8|612|619.88|612.08|619.79|611.99|10
1656807820000|2022-07-03 00:23:40|619.79|611.99|619.81|612.01|619.82|612.02|619.79|611.99|5
1656807830000|2022-07-03 00:23:50|619.76|611.96|619.79|611.99|619.79|611.99|619.75|611.95|6
1656807840000|2022-07-03 00:24:00|619.78|611.98|619.81|612.01|619.81|612.01|619.77|611.97|8
1656807850000|2022-07-03 00:24:10|619.77|611.97|619.48|611.68|619.81|612.01|619.46|611.66|17
1656807860000|2022-07-03 00:24:20|619.49|611.69|619.57|611.77|619.61|611.81|619.48|611.68|20
1656807870000|2022-07-03 00:24:30|619.59|611.79|619.51|611.71|619.59|611.79|619.48|611.68|15
1656807880000|2022-07-03 00:24:40|619.53|611.73|619.52|611.72|619.56|611.76|619.5|611.7|20
1656807890000|2022-07-03 00:24:50|619.54|611.74|619.53|611.73|619.59|611.79|619.13|611.33|29
1656807900000|2022-07-03 00:25:00|619.52|611.72|619.65|611.85|619.65|611.85|619.48|611.68|17
1656807910000|2022-07-03 00:25:10|619.66|611.86|619.85|612.05|619.89|612.09|619.59|611.79|20
1656807920000|2022-07-03 00:25:20|619.86|612.06|619.62|611.82|619.9|612.1|619.62|611.82|21
1656807930000|2022-07-03 00:25:30|619.61|611.81|619.71|611.91|619.77|611.97|619.61|611.81|18
1656807940000|2022-07-03 00:25:40|619.7|611.9|619.9|612.1|619.9|612.1|619.59|611.79|19
1656807950000|2022-07-03 00:25:50|619.88|612.08|619.82|612.02|619.88|612.08|619.65|611.85|16
1656807960000|2022-07-03 00:26:00|619.83|612.03|619.94|612.14|620.03|612.23|619.8|612|24
1656807970000|2022-07-03 00:26:10|619.95|612.15|619.99|612.19|620.02|612.22|619.95|612.15|19
1656807980000|2022-07-03 00:26:20|619.86|612.06|619.87|612.07|620.01|612.21|619.85|612.05|20
1656807990000|2022-07-03 00:26:30|619.89|612.09|619.93|612.13|619.97|612.17|619.79|611.99|23
1656808000000|2022-07-03 00:26:40|619.94|612.14|619.91|612.11|620.64|612.84|619.84|612.04|29
1656808010000|2022-07-03 00:26:50|619.92|612.12|619.37|611.57|619.92|612.12|619.34|611.54|29
1656808020000|2022-07-03 00:27:00|619.36|611.56|619.2|611.4|619.36|611.56|619.02|611.22|26
1656808030000|2022-07-03 00:27:10|619.21|611.41|619.24|611.44|619.4|611.6|619.12|611.32|19
1656808040000|2022-07-03 00:27:20|619.23|611.43|619.61|611.81|619.69|611.89|619.23|611.43|27
1656808050000|2022-07-03 00:27:30|619.62|611.82|619.49|611.69|619.75|611.95|619.49|611.69|19
1656808060000|2022-07-03 00:27:40|619.51|611.71|619.75|611.95|619.8|612|619.51|611.71|22
1656808070000|2022-07-03 00:27:50|619.77|611.97|619.75|611.95|619.86|612.06|619.65|611.85|18
1656808080000|2022-07-03 00:28:00|619.76|611.96|619.67|611.87|619.76|611.96|619.61|611.81|25
1656808090000|2022-07-03 00:28:10|619.71|611.91|619.64|611.84|619.76|611.96|619.64|611.84|15
1656808100000|2022-07-03 00:28:20|619.66|611.86|619.63|611.83|619.69|611.89|619.57|611.77|28
1656808110000|2022-07-03 00:28:30|619.62|611.82|619.63|611.83|619.7|611.9|619.58|611.78|25
1656808120000|2022-07-03 00:28:40|619.64|611.84|619.95|612.15|619.96|612.16|619.64|611.84|26
1656808130000|2022-07-03 00:28:50|619.96|612.16|619.71|611.91|619.96|612.16|619.65|611.85|26
1656808140000|2022-07-03 00:29:00|619.73|611.93|619.76|611.96|619.81|612.01|619.71|611.91|23
1656808150000|2022-07-03 00:29:10|619.77|611.97|619.74|611.94|619.94|612.14|619.71|611.91|25
1656808160000|2022-07-03 00:29:20|619.73|611.93|619.82|612.02|619.84|612.04|619.7|611.9|24
1656808170000|2022-07-03 00:29:30|619.79|611.99|619.71|611.91|619.84|612.04|619.65|611.85|23
1656808180000|2022-07-03 00:29:40|619.69|611.89|619.62|611.82|619.79|611.99|619.61|611.81|25
1656808190000|2022-07-03 00:29:50|619.61|611.81|619.6|611.8|619.7|611.9|619.54|611.74|18
1656808200000|2022-07-03 00:30:00|619.59|611.79|619.24|611.44|619.69|611.89|619.24|611.44|26
1656808210000|2022-07-03 00:30:10|619.22|611.42|619.38|611.58|619.53|611.73|619.22|611.42|29
1656808220000|2022-07-03 00:30:20|619.34|611.54|619.41|611.61|619.52|611.72|619.34|611.54|28
1656808230000|2022-07-03 00:30:30|619.4|611.6|618.46|610.66|619.45|611.65|618.22|610.42|33
1656808240000|2022-07-03 00:30:40|618.47|610.67|618.4|610.6|618.51|610.71|618.32|610.52|25
1656808250000|2022-07-03 00:30:50|618.41|610.61|618.62|610.82|618.72|610.92|618.38|610.58|30
1656808260000|2022-07-03 00:31:00|618.6|610.8|618.38|610.58|618.6|610.8|618.38|610.58|19
1656808270000|2022-07-03 00:31:10|618.4|610.6|618.06|610.26|618.56|610.76|618.06|610.26|21
1656808280000|2022-07-03 00:31:20|618.03|610.23|618.15|610.35|618.15|610.35|617.68|609.88|31
1656808290000|2022-07-03 00:31:30|618.18|610.38|618.1|610.3|618.5|610.7|618.06|610.26|32
1656808300000|2022-07-03 00:31:40|618.08|610.28|617.89|610.09|618.17|610.37|617.87|610.07|22
1656808310000|2022-07-03 00:31:50|617.84|610.04|617.78|609.98|617.88|610.08|617.75|609.95|25
1656808320000|2022-07-03 00:32:00|617.77|609.97|617.95|610.15|617.95|610.15|617.62|609.82|31
1656808330000|2022-07-03 00:32:10|617.98|610.18|617.97|610.17|618.01|610.21|617.9|610.1|20
1656808340000|2022-07-03 00:32:20|617.99|610.19|618.73|610.93|618.89|611.09|617.91|610.11|32
1656808350000|2022-07-03 00:32:30|618.71|610.91|618.01|610.21|618.71|610.91|618.01|610.21|28
1656808360000|2022-07-03 00:32:40|618|610.2|618.04|610.24|618.07|610.27|617.97|610.17|22
1656808370000|2022-07-03 00:32:50|618.03|610.23|618.08|610.28|618.08|610.28|617.95|610.15|14
1656808380000|2022-07-03 00:33:00|618.07|610.27|618.09|610.29|618.12|610.32|618.01|610.21|21
1656808390000|2022-07-03 00:33:10|618.08|610.28|617.92|610.12|618.08|610.28|617.91|610.11|27
1656808400000|2022-07-03 00:33:20|617.89|610.09|617.91|610.11|618.11|610.31|617.88|610.08|26
1656808410000|2022-07-03 00:33:30|617.92|610.12|618.15|610.35|618.15|610.35|617.91|610.11|22
1656808420000|2022-07-03 00:33:40|618.13|610.33|617.95|610.15|618.13|610.33|617.94|610.14|23
1656808430000|2022-07-03 00:33:50|617.94|610.14|617.99|610.19|617.99|610.19|617.9|610.1|22
1656808440000|2022-07-03 00:34:00|618.04|610.24|618.08|610.28|618.1|610.3|617.92|610.12|19
1656808450000|2022-07-03 00:34:10|618.06|610.26|617.93|610.13|618.1|610.3|617.9|610.1|25
1656808460000|2022-07-03 00:34:20|617.92|610.12|617.86|610.06|618.04|610.24|617.86|610.06|20
1656808470000|2022-07-03 00:34:30|617.88|610.08|617.82|610.02|617.89|610.09|617.82|610.02|12
1656808480000|2022-07-03 00:34:40|617.8|610|617.73|609.93|617.82|610.02|617.71|609.91|14
1656808490000|2022-07-03 00:34:50|617.71|609.91|617.83|610.03|617.84|610.04|617.71|609.91|21
1656808500000|2022-07-03 00:35:00|617.84|610.04|617.78|609.98|617.93|610.13|617.76|609.96|19
1656808510000|2022-07-03 00:35:10|617.79|609.99|617.86|610.06|617.86|610.06|617.78|609.98|13
1656808520000|2022-07-03 00:35:20|617.89|610.09|618.57|610.77|618.57|610.77|617.86|610.06|23
1656808530000|2022-07-03 00:35:30|618.58|610.78|618.01|610.21|618.67|610.87|618.01|610.21|27
1656808540000|2022-07-03 00:35:40|618|610.2|618.07|610.27|618.41|610.61|617.98|610.18|23
1656808550000|2022-07-03 00:35:50|618.08|610.28|618.72|610.92|618.72|610.92|618.05|610.25|28
1656808560000|2022-07-03 00:36:00|618.74|610.94|619.88|612.08|619.96|612.16|618.74|610.94|28
1656808570000|2022-07-03 00:36:10|619.89|612.09|619.9|612.1|619.93|612.13|619.74|611.94|23
1656808580000|2022-07-03 00:36:20|619.89|612.09|619.87|612.07|619.95|612.15|619.82|612.02|20
1656808590000|2022-07-03 00:36:30|619.85|612.05|619.74|611.94|619.9|612.1|619.57|611.77|23
1656808600000|2022-07-03 00:36:40|619.71|611.91|619.07|611.27|619.71|611.91|619.06|611.26|27
1656808610000|2022-07-03 00:36:50|619.06|611.26|619.07|611.27|619.07|611.27|619.04|611.24|5
1656808620000|2022-07-03 00:37:00|619.06|611.26|619.25|611.45|619.31|611.51|618.95|611.15|15
1656808630000|2022-07-03 00:37:10|619.24|611.44|619.56|611.76|619.56|611.76|619.22|611.42|14
1656808640000|2022-07-03 00:37:20|619.57|611.77|619.56|611.76|619.57|611.77|619.53|611.73|3
1656808650000|2022-07-03 00:37:30|619.54|611.74|619.65|611.85|619.65|611.85|619.52|611.72|5
1656808660000|2022-07-03 00:37:40|619.64|611.84|619.71|611.91|619.72|611.92|619.49|611.69|22
1656808670000|2022-07-03 00:37:50|619.69|611.89|619.29|611.49|619.74|611.94|619.26|611.46|26
1656808680000|2022-07-03 00:38:00|619.31|611.51|619.28|611.48|619.31|611.51|619.28|611.48|3
1656808690000|2022-07-03 00:38:10|619.3|611.5|619.86|612.06|619.99|612.19|619.3|611.5|22
1656808700000|2022-07-03 00:38:20|619.85|612.05|619.72|611.92|620.03|612.23|619.72|611.92|21
1656808710000|2022-07-03 00:38:30|619.77|611.97|619.76|611.96|619.89|612.09|619.71|611.91|23
1656808720000|2022-07-03 00:38:40|619.74|611.94|619.74|611.94|619.82|612.02|619.74|611.94|14
1656808730000|2022-07-03 00:38:50|619.73|611.93|619.9|612.1|619.91|612.11|619.69|611.89|10
1656808740000|2022-07-03 00:39:00|619.92|612.12|620.02|612.22|620.02|612.22|619.9|612.1|8
1656808750000|2022-07-03 00:39:10|620.01|612.21|619.97|612.17|620.01|612.21|619.97|612.17|8
1656808760000|2022-07-03 00:39:20|619.99|612.19|620.02|612.22|620.03|612.23|619.97|612.17|13
1656808770000|2022-07-03 00:39:30|619.98|612.18|619.99|612.19|620.02|612.22|619.98|612.18|13
1656808780000|2022-07-03 00:39:40|620|612.2|620.04|612.24|620.05|612.25|619.97|612.17|13
1656808790000|2022-07-03 00:39:50|620.05|612.25|619.98|612.18|620.05|612.25|619.98|612.18|16
1656808800000|2022-07-03 00:40:00|619.97|612.17|619.98|612.18|619.99|612.19|619.96|612.16|10
1656808810000|2022-07-03 00:40:10|619.99|612.19|620|612.2|620.06|612.26|619.96|612.16|15
1656808820000|2022-07-03 00:40:20|620.01|612.21|619.72|611.92|620.06|612.26|619.72|611.92|17
1656808830000|2022-07-03 00:40:30|619.74|611.94|619.31|611.51|619.75|611.95|619.15|611.35|27
1656808840000|2022-07-03 00:40:40|619.29|611.49|619.34|611.54|619.34|611.54|619.22|611.42|17
1656808850000|2022-07-03 00:40:50|619.46|611.66|619.57|611.77|619.67|611.87|619.46|611.66|19
1656808860000|2022-07-03 00:41:00|619.58|611.78|619.76|611.96|619.76|611.96|619.58|611.78|8
1656808870000|2022-07-03 00:41:10|619.77|611.97|619.74|611.94|619.78|611.98|619.66|611.86|19
1656808880000|2022-07-03 00:41:20|619.73|611.93|619.71|611.91|619.73|611.93|619.68|611.88|8
1656808890000|2022-07-03 00:41:30|619.7|611.9|619.69|611.89|619.71|611.91|619.63|611.83|18
1656808900000|2022-07-03 00:41:40|619.7|611.9|619.84|612.04|619.84|612.04|619.7|611.9|6
1656808910000|2022-07-03 00:41:50|619.83|612.03|619.81|612.01|619.84|612.04|619.77|611.97|9
1656808920000|2022-07-03 00:42:00|619.79|611.99|619.89|612.09|619.93|612.13|619.79|611.99|10
1656808930000|2022-07-03 00:42:10|619.83|612.03|619.81|612.01|619.84|612.04|619.67|611.87|19
1656808940000|2022-07-03 00:42:20|619.8|612|619.89|612.09|619.89|612.09|619.8|612|13
1656808950000|2022-07-03 00:42:30|619.8|612|619.82|612.02|619.85|612.05|619.69|611.89|17
1656808960000|2022-07-03 00:42:40|619.8|612|619.61|611.81|619.8|612|619.37|611.57|21
1656808970000|2022-07-03 00:42:50|619.6|611.8|619.57|611.77|619.61|611.81|619.55|611.75|15
1656808980000|2022-07-03 00:43:00|619.58|611.78|619.65|611.85|619.68|611.88|619.58|611.78|15
1656808990000|2022-07-03 00:43:10|619.64|611.84|619.66|611.86|619.86|612.06|619.64|611.84|13
1656809000000|2022-07-03 00:43:20|619.69|611.89|619.63|611.83|619.74|611.94|619.58|611.78|13
1656809010000|2022-07-03 00:43:30|619.61|611.81|619.62|611.82|619.65|611.85|619.57|611.77|15
1656809020000|2022-07-03 00:43:40|619.61|611.81|619.62|611.82|619.65|611.85|619.61|611.81|12
1656809030000|2022-07-03 00:43:50|619.6|611.8|619.54|611.74|619.62|611.82|619.51|611.71|14
1656809040000|2022-07-03 00:44:00|619.53|611.73|619.5|611.7|619.55|611.75|619.49|611.69|19
1656809050000|2022-07-03 00:44:10|619.52|611.72|619.58|611.78|619.66|611.86|619.5|611.7|13
1656809060000|2022-07-03 00:44:20|619.59|611.79|619.78|611.98|619.78|611.98|619.56|611.76|18
1656809070000|2022-07-03 00:44:30|619.77|611.97|619.75|611.95|619.93|612.13|619.73|611.93|22
1656809080000|2022-07-03 00:44:40|619.76|611.96|619.74|611.94|619.76|611.96|619.69|611.89|16
1656809090000|2022-07-03 00:44:50|619.7|611.9|619.75|611.95|619.75|611.95|619.67|611.87|15
1656809100000|2022-07-03 00:45:00|619.69|611.89|619.75|611.95|619.79|611.99|619.69|611.89|18
1656809110000|2022-07-03 00:45:10|619.79|611.99|619.8|612|619.8|612|619.71|611.91|15
1656809120000|2022-07-03 00:45:20|619.79|611.99|619.75|611.95|619.8|612|619.75|611.95|5
1656809130000|2022-07-03 00:45:30|619.76|611.96|620.06|612.26|620.07|612.27|619.76|611.96|16
1656809140000|2022-07-03 00:45:40|620.07|612.27|619.93|612.13|620.07|612.27|619.93|612.13|8
1656809150000|2022-07-03 00:45:50|619.97|612.17|620.01|612.21|620.06|612.26|619.97|612.17|18
1656809160000|2022-07-03 00:46:00|620.03|612.23|620.01|612.21|620.04|612.24|619.97|612.17|17
1656809170000|2022-07-03 00:46:10|620.02|612.22|620.01|612.21|620.02|612.22|619.99|612.19|12
1656809180000|2022-07-03 00:46:20|620|612.2|619.88|612.08|620.01|612.21|619.87|612.07|11
1656809190000|2022-07-03 00:46:30|619.87|612.07|619.77|611.97|619.89|612.09|619.77|611.97|15
1656809200000|2022-07-03 00:46:40|619.8|612|619.81|612.01|619.83|612.03|619.77|611.97|11
1656809210000|2022-07-03 00:46:50|619.84|612.04|619.71|611.91|619.84|612.04|619.69|611.89|13
1656809230000|2022-07-03 00:47:10|619.7|611.9|619.7|611.9|619.71|611.91|619.69|611.89|4
1656809240000|2022-07-03 00:47:20|619.71|611.91|619.52|611.72|619.73|611.93|619.52|611.72|18
1656809250000|2022-07-03 00:47:30|619.51|611.71|619.49|611.69|619.6|611.8|619.46|611.66|23
1656809260000|2022-07-03 00:47:40|619.48|611.68|619.94|612.14|620.24|612.44|619.48|611.68|29
1656809270000|2022-07-03 00:47:50|619.93|612.13|619.78|611.98|619.97|612.17|619.78|611.98|16
1656809280000|2022-07-03 00:48:00|619.89|612.09|619.91|612.11|619.92|612.12|619.83|612.03|12
1656809290000|2022-07-03 00:48:10|619.92|612.12|619.8|612|620.04|612.24|619.8|612|21
1656809300000|2022-07-03 00:48:20|619.81|612.01|619.83|612.03|619.9|612.1|619.78|611.98|16
1656809310000|2022-07-03 00:48:30|619.82|612.02|619.7|611.9|619.82|612.02|619.46|611.66|16
1656809320000|2022-07-03 00:48:40|619.69|611.89|619.55|611.75|619.87|612.07|619.52|611.72|29
1656809330000|2022-07-03 00:48:50|619.54|611.74|619.02|611.22|619.58|611.78|618.93|611.13|18
1656809340000|2022-07-03 00:49:00|619.03|611.23|619.48|611.68|619.48|611.68|619.03|611.23|23
1656809350000|2022-07-03 00:49:10|619.47|611.67|619.45|611.65|619.53|611.73|619.41|611.61|19
1656809360000|2022-07-03 00:49:20|619.29|611.49|619.19|611.39|619.29|611.49|619.05|611.25|21
1656809370000|2022-07-03 00:49:30|619.13|611.33|619.22|611.42|619.28|611.48|619.05|611.25|15
1656809380000|2022-07-03 00:49:40|619.18|611.38|619.1|611.3|619.18|611.38|619.1|611.3|10
1656809390000|2022-07-03 00:49:50|619.12|611.32|619|611.2|619.12|611.32|619|611.2|16
1656809400000|2022-07-03 00:50:00|619.02|611.22|618.84|611.04|619.05|611.25|618.84|611.04|21
1656809410000|2022-07-03 00:50:10|618.85|611.05|618.84|611.04|619|611.2|618.83|611.03|19
1656809420000|2022-07-03 00:50:20|618.8|611|618.91|611.11|619.05|611.25|618.8|611|16
1656809430000|2022-07-03 00:50:30|618.9|611.1|618.92|611.12|618.98|611.18|618.87|611.07|18
1656809440000|2022-07-03 00:50:40|618.94|611.14|619.18|611.38|619.26|611.46|618.92|611.12|16
1656809450000|2022-07-03 00:50:50|619.2|611.4|619.08|611.28|619.22|611.42|619.03|611.23|18
1656809460000|2022-07-03 00:51:00|619.16|611.36|619.09|611.29|619.16|611.36|619.07|611.27|8
1656809470000|2022-07-03 00:51:10|619.08|611.28|619.07|611.27|619.09|611.29|619.07|611.27|8
1656809480000|2022-07-03 00:51:20|619.08|611.28|619.18|611.38|619.18|611.38|619.04|611.24|16
1656809490000|2022-07-03 00:51:30|619.09|611.29|619.03|611.23|619.11|611.31|619.03|611.23|9
1656809500000|2022-07-03 00:51:40|619.05|611.25|619.11|611.31|619.13|611.33|619.03|611.23|11
1656809510000|2022-07-03 00:51:50|619.1|611.3|619.67|611.87|619.67|611.87|619.1|611.3|4
1656809520000|2022-07-03 00:52:00|619.65|611.85|619.82|612.02|619.99|612.19|619.64|611.84|23
1656809530000|2022-07-03 00:52:10|619.85|612.05|619.86|612.06|619.88|612.08|619.74|611.94|16
1656809540000|2022-07-03 00:52:20|619.85|612.05|619.76|611.96|619.85|612.05|619.76|611.96|11
1656809550000|2022-07-03 00:52:30|619.85|612.05|619.66|611.86|619.85|612.05|619.63|611.83|16
1656809560000|2022-07-03 00:52:40|619.65|611.85|619.64|611.84|619.7|611.9|619.63|611.83|19
1656809570000|2022-07-03 00:52:50|619.68|611.88|619.62|611.82|619.74|611.94|619.62|611.82|7
1656809580000|2022-07-03 00:53:00|619.64|611.84|619.77|611.97|619.87|612.07|619.64|611.84|24
1656809590000|2022-07-03 00:53:10|619.76|611.96|619.8|612|619.82|612.02|619.66|611.86|23
1656809600000|2022-07-03 00:53:20|619.78|611.98|620.06|612.26|620.06|612.26|619.77|611.97|19
1656809610000|2022-07-03 00:53:30|620.05|612.25|620.04|612.24|620.08|612.28|619.99|612.19|17
1656809620000|2022-07-03 00:53:40|620.02|612.22|620.11|612.31|620.22|612.42|619.99|612.19|23
1656809630000|2022-07-03 00:53:50|620.1|612.3|620.06|612.26|620.14|612.34|620.05|612.25|21
1656809640000|2022-07-03 00:54:00|620.07|612.27|620.03|612.23|620.07|612.27|619.91|612.11|22
1656809650000|2022-07-03 00:54:10|620.02|612.22|620.74|612.94|620.74|612.94|620.02|612.22|26
1656809660000|2022-07-03 00:54:20|620.71|612.91|621.5|613.7|621.5|613.7|620.63|612.83|29
1656809670000|2022-07-03 00:54:30|621.68|613.88|621.77|613.97|622.11|614.31|621.68|613.88|24
1656809680000|2022-07-03 00:54:40|621.78|613.98|621.81|614.01|621.84|614.04|621.77|613.97|8
1656809690000|2022-07-03 00:54:50|621.82|614.02|621.81|614.01|621.83|614.03|621.81|614.01|6
1656809700000|2022-07-03 00:55:00|621.8|614|621.9|614.1|621.98|614.18|621.7|613.9|24
1656809710000|2022-07-03 00:55:10|622.13|614.33|622.17|614.37|622.21|614.41|622.13|614.33|10
1656809720000|2022-07-03 00:55:20|622.15|614.35|622.12|614.32|622.16|614.36|622.09|614.29|16
1656809730000|2022-07-03 00:55:30|622.11|614.31|622.12|614.32|622.13|614.33|622.11|614.31|11
1656809740000|2022-07-03 00:55:40|622.11|614.31|622.08|614.28|622.11|614.31|622.05|614.25|15
1656809750000|2022-07-03 00:55:50|622.06|614.26|622.1|614.3|622.1|614.3|622.06|614.26|11
1656809760000|2022-07-03 00:56:00|622.07|614.27|622.11|614.31|622.17|614.37|622.06|614.26|12
1656809770000|2022-07-03 00:56:10|622.1|614.3|622.18|614.38|622.18|614.38|622.07|614.27|18
1656809780000|2022-07-03 00:56:20|622.17|614.37|622.24|614.44|622.25|614.45|622.09|614.29|16
1656809790000|2022-07-03 00:56:30|622.25|614.45|622.1|614.3|622.25|614.45|622.06|614.26|14
1656809800000|2022-07-03 00:56:40|622.09|614.29|622.11|614.31|622.11|614.31|622.05|614.25|11
1656809810000|2022-07-03 00:56:50|622.12|614.32|622.6|614.8|622.6|614.8|622.09|614.29|19
1656809820000|2022-07-03 00:57:00|622.58|614.78|622.13|614.33|622.58|614.78|622.1|614.3|22
1656809830000|2022-07-03 00:57:10|622.14|614.34|622.2|614.4|622.2|614.4|622.11|614.31|10
1656809840000|2022-07-03 00:57:20|622.21|614.41|622.09|614.29|622.21|614.41|622.09|614.29|21
1656809850000|2022-07-03 00:57:30|622.08|614.28|622.1|614.3|622.12|614.32|622.08|614.28|14
1656809860000|2022-07-03 00:57:40|622.09|614.29|622.1|614.3|622.12|614.32|622.08|614.28|12
1656809870000|2022-07-03 00:57:50|622.09|614.29|622.11|614.31|622.14|614.34|622.08|614.28|18
1656809880000|2022-07-03 00:58:00|622.13|614.33|621.9|614.1|622.18|614.38|621.9|614.1|28
1656809890000|2022-07-03 00:58:10|621.89|614.09|621.83|614.03|621.99|614.19|621.8|614|25
1656809900000|2022-07-03 00:58:20|621.95|614.15|621.89|614.09|621.97|614.17|621.81|614.01|21
1656809910000|2022-07-03 00:58:30|621.9|614.1|621.93|614.13|622.01|614.21|621.85|614.05|23
1656809920000|2022-07-03 00:58:40|621.96|614.16|622.02|614.22|622.06|614.26|621.93|614.13|22
1656809930000|2022-07-03 00:58:50|622.01|614.21|622.06|614.26|622.08|614.28|621.94|614.14|21
1656809940000|2022-07-03 00:59:00|622.04|614.24|622.02|614.22|622.06|614.26|621.91|614.11|22
1656809950000|2022-07-03 00:59:10|621.98|614.18|622.06|614.26|622.14|614.34|621.98|614.18|25
1656809960000|2022-07-03 00:59:20|622.05|614.25|622.02|614.22|622.11|614.31|622.01|614.21|25
1656809970000|2022-07-03 00:59:30|622.03|614.23|622.14|614.34|622.2|614.4|621.96|614.16|27
1656809980000|2022-07-03 00:59:40|622.13|614.33|622.06|614.26|622.23|614.43|622.06|614.26|16
1656809990000|2022-07-03 00:59:50|622.07|614.27|622.19|614.39|622.2|614.4|622.05|614.25|12
1656810000000|2022-07-03 01:00:00|622.18|614.38|621.9|614.1|622.66|614.86|621.83|614.03|29
1656810010000|2022-07-03 01:00:10|621.88|614.08|621.79|613.99|621.99|614.19|621.79|613.99|28
1656810020000|2022-07-03 01:00:20|621.61|613.81|621.35|613.55|621.68|613.88|621.35|613.55|25
1656810030000|2022-07-03 01:00:30|621.31|613.51|620.98|613.18|621.31|613.51|620.85|613.05|33
1656810040000|2022-07-03 01:00:40|620.97|613.17|620.96|613.16|621.28|613.48|620.96|613.16|25
1656810050000|2022-07-03 01:00:50|620.95|613.15|621.02|613.22|621.06|613.26|620.95|613.15|19
1656810060000|2022-07-03 01:01:00|621|613.2|621.1|613.3|621.1|613.3|621|613.2|23
1656810070000|2022-07-03 01:01:10|621.08|613.28|621.46|613.66|621.47|613.67|621.08|613.28|25
1656810080000|2022-07-03 01:01:20|621.45|613.65|621.52|613.72|621.53|613.73|621.44|613.64|28
1656810090000|2022-07-03 01:01:30|621.54|613.74|621.5|613.7|621.54|613.74|621.44|613.64|21
1656810100000|2022-07-03 01:01:40|621.46|613.66|621.44|613.64|621.5|613.7|621.43|613.63|25
1656810110000|2022-07-03 01:01:50|621.45|613.65|621.48|613.68|621.5|613.7|621.43|613.63|21
1656810120000|2022-07-03 01:02:00|621.49|613.69|621.13|613.33|621.5|613.7|621.13|613.33|24
1656810130000|2022-07-03 01:02:10|621.12|613.32|621.01|613.21|621.12|613.32|620.92|613.12|18
1656810140000|2022-07-03 01:02:20|620.89|613.09|620.19|612.39|620.89|613.09|620.16|612.36|24
1656810150000|2022-07-03 01:02:30|620.18|612.38|620.19|612.39|620.23|612.43|620.14|612.34|16
1656810160000|2022-07-03 01:02:40|620.17|612.37|620.17|612.37|620.22|612.42|620.14|612.34|16
1656810170000|2022-07-03 01:02:50|620.19|612.39|620.17|612.37|620.21|612.41|620.16|612.36|5
1656810180000|2022-07-03 01:03:00|620.14|612.34|620.63|612.83|620.63|612.83|620.13|612.33|11
1656810190000|2022-07-03 01:03:10|620.59|612.79|620.65|612.85|620.69|612.89|620.59|612.79|21
1656810200000|2022-07-03 01:03:20|620.64|612.84|620.65|612.85|620.66|612.86|620.63|612.83|11
1656810210000|2022-07-03 01:03:30|620.64|612.84|620.65|612.85|620.66|612.86|620.62|612.82|11
1656810220000|2022-07-03 01:03:40|620.64|612.84|620.67|612.87|620.67|612.87|620.63|612.83|15
1656810230000|2022-07-03 01:03:50|620.66|612.86|620.71|612.91|620.81|613.01|620.66|612.86|21
1656810240000|2022-07-03 01:04:00|620.72|612.92|620.77|612.97|620.79|612.99|620.64|612.84|25
1656810250000|2022-07-03 01:04:10|620.78|612.98|620.78|612.98|620.85|613.05|620.76|612.96|15
1656810260000|2022-07-03 01:04:20|620.77|612.97|620.8|613|620.8|613|620.77|612.97|9
1656810270000|2022-07-03 01:04:30|620.79|612.99|620.87|613.07|620.87|613.07|620.76|612.96|12
1656810280000|2022-07-03 01:04:40|620.85|613.05|620.87|613.07|620.87|613.07|620.8|613|12
1656810290000|2022-07-03 01:04:50|620.85|613.05|620.77|612.97|620.92|613.12|620.77|612.97|18
1656810300000|2022-07-03 01:05:00|620.78|612.98|620.87|613.07|620.89|613.09|620.78|612.98|11
1656810310000|2022-07-03 01:05:10|620.82|613.02|620.76|612.96|620.85|613.05|620.67|612.87|25
1656810320000|2022-07-03 01:05:20|620.77|612.97|620.65|612.85|620.77|612.97|620.63|612.83|10
1656810330000|2022-07-03 01:05:30|620.64|612.84|620.66|612.86|620.66|612.86|620.64|612.84|8
1656810340000|2022-07-03 01:05:40|620.65|612.85|620.63|612.83|620.66|612.86|620.63|612.83|8
1656810350000|2022-07-03 01:05:50|620.64|612.84|620.65|612.85|620.65|612.85|620.55|612.75|10
1656810360000|2022-07-03 01:06:00|620.64|612.84|620.67|612.87|620.72|612.92|620.63|612.83|18
1656810370000|2022-07-03 01:06:10|620.68|612.88|620.12|612.32|620.73|612.93|620.09|612.29|18
1656810380000|2022-07-03 01:06:20|620.11|612.31|620.1|612.3|620.11|612.31|620.03|612.23|12
1656810390000|2022-07-03 01:06:30|620.11|612.31|620.19|612.39|620.25|612.45|620.01|612.21|25
1656810400000|2022-07-03 01:06:40|620.2|612.4|620.14|612.34|620.21|612.41|620.14|612.34|13
1656810410000|2022-07-03 01:06:50|620.13|612.33|620.03|612.23|620.13|612.33|620|612.2|19
1656810420000|2022-07-03 01:07:00|620.01|612.21|620.04|612.24|620.17|612.37|620.01|612.21|22
1656810430000|2022-07-03 01:07:10|620.06|612.26|620.05|612.25|620.11|612.31|619.9|612.1|25
1656810440000|2022-07-03 01:07:20|620.07|612.27|620.04|612.24|620.12|612.32|620|612.2|22
1656810450000|2022-07-03 01:07:30|620.05|612.25|620|612.2|620.06|612.26|620|612.2|24
1656810460000|2022-07-03 01:07:40|620.04|612.24|620.06|612.26|620.16|612.36|619.98|612.18|28
1656810470000|2022-07-03 01:07:50|620.07|612.27|620.19|612.39|620.2|612.4|620.07|612.27|24
1656810480000|2022-07-03 01:08:00|620.18|612.38|620.05|612.25|620.2|612.4|620.03|612.23|19
1656810490000|2022-07-03 01:08:10|620.06|612.26|620.05|612.25|620.1|612.3|620.01|612.21|24
1656810500000|2022-07-03 01:08:20|620.06|612.26|619.76|611.96|620.13|612.33|619.76|611.96|23
1656810510000|2022-07-03 01:08:30|619.72|611.92|619.6|611.8|619.79|611.99|619.22|611.42|28
1656810520000|2022-07-03 01:08:40|619.63|611.83|619.6|611.8|619.71|611.91|619.56|611.76|23
1656810530000|2022-07-03 01:08:50|619.61|611.81|619.56|611.76|619.64|611.84|619.53|611.73|18
1656810540000|2022-07-03 01:09:00|619.52|611.72|619.66|611.86|619.67|611.87|619.5|611.7|16
1656810550000|2022-07-03 01:09:10|619.65|611.85|619.55|611.75|619.65|611.85|619.51|611.71|24
1656810560000|2022-07-03 01:09:20|619.57|611.77|619.69|611.89|619.69|611.89|619.57|611.77|15
1656810570000|2022-07-03 01:09:30|619.68|611.88|619.57|611.77|619.68|611.88|619.54|611.74|15
1656810580000|2022-07-03 01:09:40|619.59|611.79|619.34|611.54|619.73|611.93|619.33|611.53|24
1656810590000|2022-07-03 01:09:50|619.38|611.58|619.63|611.83|619.64|611.84|619.38|611.58|20
1656810600000|2022-07-03 01:10:00|619.62|611.82|619.51|611.71|619.67|611.87|619.5|611.7|21
1656810610000|2022-07-03 01:10:10|619.49|611.69|619.61|611.81|619.71|611.91|619.49|611.69|26
1656810620000|2022-07-03 01:10:20|619.6|611.8|619.6|611.8|619.72|611.92|619.56|611.76|19
1656810630000|2022-07-03 01:10:30|619.59|611.79|619.57|611.77|619.71|611.91|619.56|611.76|17
1656810640000|2022-07-03 01:10:40|619.58|611.78|619.87|612.07|619.87|612.07|619.58|611.78|22
1656810650000|2022-07-03 01:10:50|619.74|611.94|620.07|612.27|620.08|612.28|619.74|611.94|22
1656810660000|2022-07-03 01:11:00|620.04|612.24|619.97|612.17|620.06|612.26|619.88|612.08|28
1656810670000|2022-07-03 01:11:10|619.93|612.13|619.96|612.16|620|612.2|619.91|612.11|20
1656810680000|2022-07-03 01:11:20|619.95|612.15|620|612.2|620.02|612.22|619.88|612.08|18
1656810690000|2022-07-03 01:11:30|619.99|612.19|620.03|612.23|620.04|612.24|619.95|612.15|23
1656810700000|2022-07-03 01:11:40|620.04|612.24|620|612.2|620.04|612.24|619.94|612.14|19
1656810710000|2022-07-03 01:11:50|620.02|612.22|620.06|612.26|620.08|612.28|619.93|612.13|19
1656810720000|2022-07-03 01:12:00|620.08|612.28|620.02|612.22|620.09|612.29|619.89|612.09|23
1656810730000|2022-07-03 01:12:10|620.01|612.21|619.96|612.16|620.08|612.28|619.94|612.14|29
1656810740000|2022-07-03 01:12:20|619.97|612.17|619.98|612.18|620.06|612.26|619.89|612.09|16
1656810750000|2022-07-03 01:12:30|620.07|612.27|619.97|612.17|620.07|612.27|619.93|612.13|16
1656810760000|2022-07-03 01:12:40|619.96|612.16|619.95|612.15|620.13|612.33|619.95|612.15|16
1656810770000|2022-07-03 01:12:50|619.98|612.18|619.98|612.18|620.03|612.23|619.96|612.16|15
1656810780000|2022-07-03 01:13:00|619.97|612.17|620.09|612.29|620.15|612.35|619.96|612.16|19
1656810790000|2022-07-03 01:13:10|620.07|612.27|620.07|612.27|620.11|612.31|619.98|612.18|21
1656810800000|2022-07-03 01:13:20|620.03|612.23|619.76|611.96|620.06|612.26|619.76|611.96|22
1656810810000|2022-07-03 01:13:30|619.81|612.01|619.86|612.06|619.96|612.16|619.81|612.01|25
1656810820000|2022-07-03 01:13:40|619.88|612.08|619.9|612.1|620.01|612.21|619.85|612.05|22
1656810830000|2022-07-03 01:13:50|619.91|612.11|619.94|612.14|619.98|612.18|619.87|612.07|20
1656810840000|2022-07-03 01:14:00|619.93|612.13|619.91|612.11|619.98|612.18|619.89|612.09|28
1656810850000|2022-07-03 01:14:10|619.9|612.1|619.97|612.17|620.02|612.22|619.88|612.08|23
1656810860000|2022-07-03 01:14:20|619.96|612.16|619.75|611.95|620.02|612.22|619.72|611.92|26
1656810870000|2022-07-03 01:14:30|619.72|611.92|619.22|611.42|619.82|612.02|619.22|611.42|22
1656810880000|2022-07-03 01:14:40|619.21|611.41|618.73|610.93|619.25|611.45|618.6|610.8|30
1656810890000|2022-07-03 01:14:50|618.72|610.92|618.88|611.08|618.95|611.15|618.51|610.71|24
1656810900000|2022-07-03 01:15:00|618.8|611|618.91|611.11|619.13|611.33|618.8|611|28
1656810910000|2022-07-03 01:15:10|618.88|611.08|618.86|611.06|619.03|611.23|618.79|610.99|27
1656810920000|2022-07-03 01:15:20|618.88|611.08|618.89|611.09|619.03|611.23|618.86|611.06|25
1656810930000|2022-07-03 01:15:30|618.87|611.07|618.95|611.15|619|611.2|618.85|611.05|19
1656810940000|2022-07-03 01:15:40|618.94|611.14|619.02|611.22|619.05|611.25|618.92|611.12|19
1656810950000|2022-07-03 01:15:50|619|611.2|619.05|611.25|619.2|611.4|619|611.2|21
1656810960000|2022-07-03 01:16:00|619.07|611.27|619.03|611.23|619.09|611.29|619|611.2|20
1656810970000|2022-07-03 01:16:10|619.02|611.22|619.09|611.29|619.14|611.34|619.01|611.21|27
1656810980000|2022-07-03 01:16:20|619.07|611.27|619.06|611.26|619.12|611.32|619|611.2|22
1656810990000|2022-07-03 01:16:30|619.05|611.25|619.03|611.23|619.05|611.25|618.93|611.13|20
1656811000000|2022-07-03 01:16:40|618.98|611.18|618.99|611.19|619.08|611.28|618.97|611.17|19
1656811010000|2022-07-03 01:16:50|618.98|611.18|618.96|611.16|619.04|611.24|618.95|611.15|23
1656811020000|2022-07-03 01:17:00|618.98|611.18|619|611.2|619.03|611.23|618.92|611.12|21
1656811030000|2022-07-03 01:17:10|619.01|611.21|619.01|611.21|619.06|611.26|619|611.2|16
1656811040000|2022-07-03 01:17:20|619|611.2|618.89|611.09|619.12|611.32|618.89|611.09|23
1656811050000|2022-07-03 01:17:30|618.88|611.08|618.85|611.05|618.89|611.09|618.73|610.93|30
1656811060000|2022-07-03 01:17:40|618.84|611.04|618.67|610.87|618.84|611.04|618.67|610.87|26
1656811070000|2022-07-03 01:17:50|618.61|610.81|618.8|611|618.85|611.05|618.61|610.81|23
1656811080000|2022-07-03 01:18:00|618.79|610.99|618.8|611|618.82|611.02|618.73|610.93|19
1656811090000|2022-07-03 01:18:10|618.81|611.01|618.79|610.99|618.86|611.06|618.63|610.83|24
1656811100000|2022-07-03 01:18:20|618.78|610.98|618.69|610.89|618.8|611|618.68|610.88|22
1656811110000|2022-07-03 01:18:30|618.7|610.9|618.7|610.9|618.77|610.97|618.65|610.85|25
1656811120000|2022-07-03 01:18:40|618.71|610.91|618.73|610.93|618.84|611.04|618.71|610.91|24
1656811130000|2022-07-03 01:18:50|618.72|610.92|618.67|610.87|618.89|611.09|618.62|610.82|24
1656811140000|2022-07-03 01:19:00|618.68|610.88|618.69|610.89|618.72|610.92|618.59|610.79|20
1656811150000|2022-07-03 01:19:10|618.7|610.9|618.67|610.87|618.71|610.91|618.62|610.82|24
1656811160000|2022-07-03 01:19:20|618.64|610.84|618.63|610.83|618.73|610.93|618.52|610.72|27
1656811170000|2022-07-03 01:19:30|618.62|610.82|618.57|610.77|618.65|610.85|618.56|610.76|18
1656811180000|2022-07-03 01:19:40|618.58|610.78|618.5|610.7|618.67|610.87|618.5|610.7|21
1656811190000|2022-07-03 01:19:50|618.51|610.71|618.53|610.73|618.6|610.8|618.5|610.7|24
1656811200000|2022-07-03 01:20:00|618.55|610.75|618.68|610.88|618.72|610.92|618.49|610.69|25
1656811210000|2022-07-03 01:20:10|618.65|610.85|618.54|610.74|618.69|610.89|618.54|610.74|16
1656811220000|2022-07-03 01:20:20|618.55|610.75|618.88|611.08|618.88|611.08|618.55|610.75|22
1656811230000|2022-07-03 01:20:30|618.84|611.04|619.98|612.18|619.98|612.18|618.84|611.04|28
1656811240000|2022-07-03 01:20:40|619.97|612.17|619.87|612.07|620.05|612.25|619.72|611.92|27
1656811250000|2022-07-03 01:20:50|619.85|612.05|619.54|611.74|619.9|612.1|619.51|611.71|19
1656811260000|2022-07-03 01:21:00|619.55|611.75|619.59|611.79|619.64|611.84|619.48|611.68|23
1656811270000|2022-07-03 01:21:10|619.58|611.78|619.24|611.44|619.66|611.86|619.24|611.44|23
1656811280000|2022-07-03 01:21:20|619.22|611.42|619.2|611.4|619.28|611.48|619.17|611.37|17
1656811290000|2022-07-03 01:21:30|619.21|611.41|618.94|611.14|619.25|611.45|618.91|611.11|16
1656811300000|2022-07-03 01:21:40|618.95|611.15|618.95|611.15|618.98|611.18|618.93|611.13|12
1656811310000|2022-07-03 01:21:50|618.93|611.13|619.04|611.24|619.1|611.3|618.93|611.13|17
1656811320000|2022-07-03 01:22:00|619.05|611.25|619.14|611.34|619.41|611.61|619.05|611.25|25
1656811330000|2022-07-03 01:22:10|619.15|611.35|619.35|611.55|619.48|611.68|619.13|611.33|14
1656811340000|2022-07-03 01:22:20|619.37|611.57|619.37|611.57|619.38|611.58|619.35|611.55|9
1656811350000|2022-07-03 01:22:30|619.35|611.55|619.5|611.7|619.51|611.71|619.35|611.55|12
1656811360000|2022-07-03 01:22:40|619.51|611.71|619.02|611.22|619.51|611.71|619.02|611.22|19
1656811370000|2022-07-03 01:22:50|619.01|611.21|619.01|611.21|619.02|611.22|619.01|611.21|7
1656811380000|2022-07-03 01:23:00|619|611.2|619.41|611.61|619.41|611.61|619|611.2|16
1656811390000|2022-07-03 01:23:10|619.4|611.6|619.38|611.58|619.42|611.62|619.38|611.58|16
1656811400000|2022-07-03 01:23:20|619.39|611.59|619.34|611.54|619.41|611.61|619.34|611.54|17
1656811410000|2022-07-03 01:23:30|619.36|611.56|619.31|611.51|619.36|611.56|619.28|611.48|17
1656811420000|2022-07-03 01:23:40|619.32|611.52|619.33|611.53|619.35|611.55|619.31|611.51|8
1656811430000|2022-07-03 01:23:50|619.38|611.58|619.37|611.57|619.4|611.6|619.35|611.55|15
1656811440000|2022-07-03 01:24:00|619.38|611.58|618.78|610.98|619.38|611.58|618.77|610.97|19
1656811450000|2022-07-03 01:24:10|618.8|611|618.66|610.86|618.99|611.19|618.63|610.83|25
1656811460000|2022-07-03 01:24:20|618.65|610.85|618.63|610.83|618.66|610.86|618.63|610.83|13
1656811470000|2022-07-03 01:24:30|618.74|610.94|618.8|611|618.91|611.11|618.71|610.91|26
1656811480000|2022-07-03 01:24:40|618.79|610.99|618.75|610.95|618.79|610.99|618.75|610.95|9
1656811490000|2022-07-03 01:24:50|618.76|610.96|618.67|610.87|618.81|611.01|618.59|610.79|24
1656811500000|2022-07-03 01:25:00|618.66|610.86|618.81|611.01|618.81|611.01|618.63|610.83|19
1656811510000|2022-07-03 01:25:10|618.79|610.99|618.79|610.99|618.82|611.02|618.79|610.99|5
1656811520000|2022-07-03 01:25:20|618.78|610.98|618.81|611.01|618.92|611.12|618.74|610.94|15
1656811530000|2022-07-03 01:25:30|618.77|610.97|618.76|610.96|618.78|610.98|618.75|610.95|5
1656811540000|2022-07-03 01:25:40|618.74|610.94|618.84|611.04|618.89|611.09|618.74|610.94|15
1656811550000|2022-07-03 01:25:50|618.83|611.03|618.88|611.08|618.89|611.09|618.81|611.01|11
1656811560000|2022-07-03 01:26:00|618.85|611.05|618.88|611.08|618.89|611.09|618.8|611|8
1656811570000|2022-07-03 01:26:10|618.89|611.09|618.86|611.06|618.93|611.13|618.84|611.04|13
1656811580000|2022-07-03 01:26:20|618.85|611.05|618.71|610.91|618.85|611.05|618.7|610.9|7
1656811590000|2022-07-03 01:26:30|618.7|610.9|618.79|610.99|618.84|611.04|618.7|610.9|14
1656811600000|2022-07-03 01:26:40|618.8|611|618.75|610.95|618.87|611.07|618.74|610.94|16
1656811610000|2022-07-03 01:26:50|618.73|610.93|618.89|611.09|618.91|611.11|618.73|610.93|13
1656811620000|2022-07-03 01:27:00|618.9|611.1|618.87|611.07|618.9|611.1|618.84|611.04|9
1656811630000|2022-07-03 01:27:10|618.88|611.08|618.86|611.06|618.88|611.08|618.86|611.06|5
1656811640000|2022-07-03 01:27:20|618.93|611.13|619.02|611.22|619.05|611.25|618.89|611.09|14
1656811650000|2022-07-03 01:27:30|619|611.2|619.02|611.22|619.05|611.25|619|611.2|17
1656811660000|2022-07-03 01:27:40|619.03|611.23|618.96|611.16|619.03|611.23|618.96|611.16|15
1656811670000|2022-07-03 01:27:50|618.95|611.15|618.95|611.15|619.02|611.22|618.92|611.12|17
1656811680000|2022-07-03 01:28:00|618.96|611.16|619.46|611.66|619.52|611.72|618.96|611.16|15
1656811690000|2022-07-03 01:28:10|619.47|611.67|619.7|611.9|619.78|611.98|619.45|611.65|26
1656811700000|2022-07-03 01:28:20|619.71|611.91|619.52|611.72|619.75|611.95|619.43|611.63|15
1656811710000|2022-07-03 01:28:30|619.53|611.73|619.53|611.73|619.62|611.82|619.5|611.7|15
1656811720000|2022-07-03 01:28:40|619.52|611.72|619.31|611.51|619.53|611.73|619.27|611.47|16
1656811730000|2022-07-03 01:28:50|619.32|611.52|619.31|611.51|619.35|611.55|619.28|611.48|10
1656811740000|2022-07-03 01:29:00|619.33|611.53|619.15|611.35|619.35|611.55|618.93|611.13|23
1656811750000|2022-07-03 01:29:10|619.14|611.34|619.48|611.68|619.48|611.68|619.12|611.32|20
1656811760000|2022-07-03 01:29:20|619.45|611.65|619.6|611.8|619.61|611.81|619.45|611.65|13
1656811770000|2022-07-03 01:29:30|619.61|611.81|619.59|611.79|619.61|611.81|619.58|611.78|8
1656811780000|2022-07-03 01:29:40|619.6|611.8|619.44|611.64|619.6|611.8|619.43|611.63|11
1656811790000|2022-07-03 01:29:50|619.45|611.65|619.49|611.69|619.53|611.73|619.45|611.65|10
1656811800000|2022-07-03 01:30:00|619.47|611.67|619.43|611.63|619.47|611.67|618.91|611.11|24
1656811810000|2022-07-03 01:30:10|619.42|611.62|619.42|611.62|619.49|611.69|619.4|611.6|13
1656811820000|2022-07-03 01:30:20|619.41|611.61|619.41|611.61|619.41|611.61|619.4|611.6|3
1656811830000|2022-07-03 01:30:30|619.4|611.6|618.94|611.14|619.4|611.6|618.93|611.13|14
1656811840000|2022-07-03 01:30:40|618.98|611.18|618.92|611.12|619.07|611.27|618.89|611.09|15
1656811850000|2022-07-03 01:30:50|618.93|611.13|618.8|611|618.93|611.13|618.8|611|13
1656811860000|2022-07-03 01:31:00|618.79|610.99|618.83|611.03|618.91|611.11|618.78|610.98|21
1656811870000|2022-07-03 01:31:10|618.84|611.04|618.8|611|618.84|611.04|618.79|610.99|8
1656811880000|2022-07-03 01:31:20|618.79|610.99|618.76|610.96|618.8|611|618.76|610.96|11
1656811890000|2022-07-03 01:31:30|618.77|610.97|618.92|611.12|618.93|611.13|618.76|610.96|5
1656811900000|2022-07-03 01:31:40|618.97|611.17|618.71|610.91|618.97|611.17|618.71|610.91|15
1656811910000|2022-07-03 01:31:50|618.7|610.9|618.78|610.98|618.78|610.98|618.7|610.9|6
1656811920000|2022-07-03 01:32:00|618.79|610.99|618.65|610.85|618.79|610.99|618.62|610.82|11
1656811930000|2022-07-03 01:32:10|618.66|610.86|618.66|610.86|618.7|610.9|618.64|610.84|12
1656811940000|2022-07-03 01:32:20|618.65|610.85|618.7|610.9|618.7|610.9|618.64|610.84|9
1656811950000|2022-07-03 01:32:30|618.69|610.89|618.8|611|618.9|611.1|618.69|610.89|24
1656811960000|2022-07-03 01:32:40|618.79|610.99|618.7|610.9|618.79|610.99|618.62|610.82|20
1656811970000|2022-07-03 01:32:50|618.71|610.91|618.67|610.87|618.72|610.92|618.62|610.82|20
1656811980000|2022-07-03 01:33:00|618.65|610.85|618.66|610.86|618.68|610.88|618.6|610.8|16
1656811990000|2022-07-03 01:33:10|618.51|610.71|618.58|610.78|618.61|610.81|618.49|610.69|19
1656812000000|2022-07-03 01:33:20|618.57|610.77|618.48|610.68|618.6|610.8|618.48|610.68|12
1656812010000|2022-07-03 01:33:30|618.46|610.66|618.08|610.28|618.48|610.68|618.07|610.27|17
1656812020000|2022-07-03 01:33:40|618.07|610.27|617.84|610.04|618.13|610.33|617.78|609.98|17
1656812030000|2022-07-03 01:33:50|617.85|610.05|617.81|610.01|618.01|610.21|617.75|609.95|20
1656812040000|2022-07-03 01:34:00|617.8|610|617.77|609.97|617.86|610.06|617.73|609.93|22
1656812050000|2022-07-03 01:34:10|617.78|609.98|618.14|610.34|618.14|610.34|617.77|609.97|16
1656812060000|2022-07-03 01:34:20|618.13|610.33|617.96|610.16|618.13|610.33|617.9|610.1|22
1656812070000|2022-07-03 01:34:30|617.98|610.18|617.83|610.03|617.98|610.18|617.82|610.02|17
1656812080000|2022-07-03 01:34:40|617.85|610.05|617.84|610.04|617.85|610.05|617.84|610.04|6
1656812090000|2022-07-03 01:34:50|617.91|610.11|617.93|610.13|617.97|610.17|617.83|610.03|18
1656812100000|2022-07-03 01:35:00|617.92|610.12|617.93|610.13|617.93|610.13|617.83|610.03|13
1656812110000|2022-07-03 01:35:10|617.94|610.14|617.88|610.08|617.95|610.15|617.81|610.01|16
1656812120000|2022-07-03 01:35:20|617.86|610.06|617.83|610.03|617.87|610.07|617.77|609.97|24
1656812130000|2022-07-03 01:35:30|617.79|609.99|617.78|609.98|617.88|610.08|617.75|609.95|16
1656812140000|2022-07-03 01:35:40|617.79|609.99|617.91|610.11|618.01|610.21|617.79|609.99|24
1656812150000|2022-07-03 01:35:50|617.92|610.12|617.78|609.98|617.92|610.12|617.77|609.97|25
1656812160000|2022-07-03 01:36:00|617.79|609.99|617.81|610.01|617.82|610.02|617.76|609.96|26
1656812170000|2022-07-03 01:36:10|617.8|610|617.07|609.27|617.8|610|617.07|609.27|25
1656812180000|2022-07-03 01:36:20|617.09|609.29|617.09|609.29|617.09|609.29|617.09|609.29|1
1656812190000|2022-07-03 01:36:30|616.98|609.18|616.77|608.97|616.98|609.18|616.77|608.97|5
1656812200000|2022-07-03 01:36:40|616.78|608.98|616.78|608.98|616.82|609.02|616.78|608.98|6
1656812220000|2022-07-03 01:37:00|616.87|609.07|616.86|609.06|616.87|609.07|616.86|609.06|4
1656812230000|2022-07-03 01:37:10|616.89|609.09|616.77|608.97|616.89|609.09|616.77|608.97|6
1656812240000|2022-07-03 01:37:20|616.78|608.98|616.74|608.94|616.78|608.98|616.72|608.92|5
1656812250000|2022-07-03 01:37:30|616.73|608.93|616.73|608.93|616.74|608.94|616.68|608.88|13
1656812260000|2022-07-03 01:37:40|616.74|608.94|616.24|608.44|616.74|608.94|616.22|608.42|22
1656812270000|2022-07-03 01:37:50|616.23|608.43|615.8|608|616.23|608.43|615.8|608|24
1656812280000|2022-07-03 01:38:00|615.82|608.02|615.97|608.17|616.04|608.24|615.82|608.02|23
1656812290000|2022-07-03 01:38:10|616.01|608.21|615.69|607.89|616.08|608.28|615.69|607.89|28
1656812300000|2022-07-03 01:38:20|615.7|607.9|615.78|607.98|615.88|608.08|615.7|607.9|28
1656812310000|2022-07-03 01:38:30|615.8|608|615.89|608.09|615.95|608.15|615.78|607.98|24
1656812320000|2022-07-03 01:38:40|615.92|608.12|615.81|608.01|615.94|608.14|615.72|607.92|22
1656812330000|2022-07-03 01:38:50|615.74|607.94|615.94|608.14|615.95|608.15|615.74|607.94|23
1656812340000|2022-07-03 01:39:00|615.92|608.12|615.84|608.04|615.96|608.16|615.83|608.03|25
1656812350000|2022-07-03 01:39:10|615.87|608.07|615.9|608.1|615.97|608.17|615.81|608.01|24
1656812360000|2022-07-03 01:39:20|615.84|608.04|615.79|607.99|616|608.2|615.74|607.94|25
1656812370000|2022-07-03 01:39:30|615.84|608.04|615.78|607.98|615.85|608.05|615.69|607.89|26
1656812380000|2022-07-03 01:39:40|615.76|607.96|615.78|607.98|615.87|608.07|615.7|607.9|24
1656812390000|2022-07-03 01:39:50|615.79|607.99|616.34|608.54|616.34|608.54|615.66|607.86|27
1656812400000|2022-07-03 01:40:00|616.35|608.55|615.97|608.17|616.36|608.56|615.91|608.11|26
1656812410000|2022-07-03 01:40:10|615.96|608.16|615.91|608.11|615.96|608.16|615.89|608.09|10
1656812420000|2022-07-03 01:40:20|615.9|608.1|615.93|608.13|616.07|608.27|615.9|608.1|21
1656812430000|2022-07-03 01:40:30|615.91|608.11|615.88|608.08|615.91|608.11|615.85|608.05|11
1656812440000|2022-07-03 01:40:40|615.87|608.07|615.91|608.11|615.94|608.14|615.87|608.07|10
1656812450000|2022-07-03 01:40:50|615.93|608.13|615.86|608.06|615.93|608.13|615.78|607.98|16
1656812460000|2022-07-03 01:41:00|615.87|608.07|616.03|608.23|616.06|608.26|615.82|608.02|12
1656812470000|2022-07-03 01:41:10|615.99|608.19|615.94|608.14|616|608.2|615.94|608.14|6
1656812480000|2022-07-03 01:41:20|615.93|608.13|615.93|608.13|616.01|608.21|615.9|608.1|17
1656812490000|2022-07-03 01:41:30|615.92|608.12|615.94|608.14|615.94|608.14|615.87|608.07|8
1656812500000|2022-07-03 01:41:40|615.91|608.11|615.84|608.04|615.95|608.15|615.75|607.95|21
1656812510000|2022-07-03 01:41:50|615.83|608.03|615.75|607.95|615.84|608.04|615.7|607.9|14
1656812520000|2022-07-03 01:42:00|615.76|607.96|615.71|607.91|615.76|607.96|615.69|607.89|15
1656812530000|2022-07-03 01:42:10|615.7|607.9|615.68|607.88|615.7|607.9|615.68|607.88|3
1656812540000|2022-07-03 01:42:20|615.67|607.87|615.68|607.88|615.69|607.89|615.66|607.86|22
1656812550000|2022-07-03 01:42:30|615.67|607.87|615.67|607.87|615.68|607.88|615.66|607.86|11
1656812560000|2022-07-03 01:42:40|615.68|607.88|615.69|607.89|615.69|607.89|615.67|607.87|5
1656812570000|2022-07-03 01:42:50|615.68|607.88|615.08|607.28|615.7|607.9|615.07|607.27|14
1656812580000|2022-07-03 01:43:00|614.86|607.06|614.9|607.1|615.15|607.35|614.86|607.06|20
1656812590000|2022-07-03 01:43:10|614.91|607.11|614.77|606.97|614.94|607.14|614.77|606.97|21
1656812600000|2022-07-03 01:43:20|614.85|607.05|613.93|606.13|614.99|607.19|613.82|606.02|34
1656812610000|2022-07-03 01:43:30|613.99|606.19|614.37|606.57|614.41|606.61|613.93|606.13|28
1656812620000|2022-07-03 01:43:40|614.27|606.47|614.25|606.45|614.29|606.49|614.21|606.41|23
1656812630000|2022-07-03 01:43:50|614.24|606.44|613.77|605.97|614.26|606.46|613.77|605.97|23
1656812640000|2022-07-03 01:44:00|613.76|605.96|613.66|605.86|613.81|606.01|613.62|605.82|25
1656812650000|2022-07-03 01:44:10|613.62|605.82|613.64|605.84|613.67|605.87|613.59|605.79|14
1656812660000|2022-07-03 01:44:20|613.66|605.86|613.65|605.85|613.71|605.91|613.61|605.81|20
1656812670000|2022-07-03 01:44:30|613.75|605.95|613.76|605.96|613.8|606|613.74|605.94|12
1656812680000|2022-07-03 01:44:40|613.72|605.92|613.86|606.06|613.97|606.17|613.72|605.92|20
1656812690000|2022-07-03 01:44:50|613.84|606.04|614.4|606.6|614.4|606.6|613.84|606.04|21
1656812700000|2022-07-03 01:45:00|614.38|606.58|613.67|605.87|614.38|606.58|613.56|605.76|28
1656812710000|2022-07-03 01:45:10|613.68|605.88|613.6|605.8|613.71|605.91|613.6|605.8|17
1656812720000|2022-07-03 01:45:20|613.59|605.79|613.56|605.76|613.67|605.87|613.56|605.76|20
1656812730000|2022-07-03 01:45:30|613.54|605.74|613.56|605.76|613.65|605.85|613.54|605.74|17
1656812740000|2022-07-03 01:45:40|613.64|605.84|613.08|605.28|613.65|605.85|613.08|605.28|22
1656812750000|2022-07-03 01:45:50|613.09|605.29|613.04|605.24|613.29|605.49|613.04|605.24|21
1656812760000|2022-07-03 01:46:00|613.03|605.23|613.02|605.22|613.21|605.41|613.01|605.21|20
1656812770000|2022-07-03 01:46:10|613.01|605.21|613.44|605.64|613.46|605.66|613.01|605.21|22
1656812780000|2022-07-03 01:46:20|613.43|605.63|613.41|605.61|613.43|605.63|613.41|605.61|5
1656812790000|2022-07-03 01:46:30|613.4|605.6|613.42|605.62|613.42|605.62|613.4|605.6|3
1656812800000|2022-07-03 01:46:40|613.36|605.56|613.46|605.66|613.5|605.7|613.36|605.56|6
1656812810000|2022-07-03 01:46:50|613.45|605.65|613.43|605.63|613.45|605.65|613.4|605.6|12
1656812820000|2022-07-03 01:47:00|613.42|605.62|613.39|605.59|613.5|605.7|613.38|605.58|17
1656812830000|2022-07-03 01:47:10|613.38|605.58|613.07|605.27|613.4|605.6|613.03|605.23|10
1656812840000|2022-07-03 01:47:20|613.06|605.26|613.12|605.32|613.23|605.43|613.06|605.26|19
1656812850000|2022-07-03 01:47:30|613.11|605.31|613.08|605.28|613.13|605.33|613.07|605.27|13
1656812860000|2022-07-03 01:47:40|613.09|605.29|613.09|605.29|613.13|605.33|613|605.2|17
1656812870000|2022-07-03 01:47:50|613.08|605.28|613.64|605.84|613.7|605.9|613.06|605.26|18
1656812880000|2022-07-03 01:48:00|613.63|605.83|613.68|605.88|613.71|605.91|613.62|605.82|14
1656812890000|2022-07-03 01:48:10|613.67|605.87|613.72|605.92|613.72|605.92|613.67|605.87|10
1656812900000|2022-07-03 01:48:20|613.7|605.9|613.75|605.95|613.76|605.96|613.64|605.84|22
1656812910000|2022-07-03 01:48:30|613.68|605.88|613.72|605.92|613.72|605.92|613.68|605.88|4
1656812920000|2022-07-03 01:48:40|613.71|605.91|613.68|605.88|613.75|605.95|613.67|605.87|9
1656812930000|2022-07-03 01:48:50|613.65|605.85|613.62|605.82|613.69|605.89|613.61|605.81|14
1656812940000|2022-07-03 01:49:00|613.61|605.81|613.18|605.38|613.61|605.81|613.14|605.34|26
1656812950000|2022-07-03 01:49:10|613.13|605.33|613.62|605.82|613.64|605.84|613.13|605.33|23
1656812960000|2022-07-03 01:49:20|613.59|605.79|613.15|605.35|613.59|605.79|613.15|605.35|15
1656812970000|2022-07-03 01:49:30|613.16|605.36|612.79|604.99|613.17|605.37|612.79|604.99|25
1656812980000|2022-07-03 01:49:40|612.77|604.97|612.84|605.04|612.85|605.05|612.76|604.96|12
1656812990000|2022-07-03 01:49:50|612.83|605.03|612.85|605.05|612.89|605.09|612.71|604.91|25
1656813000000|2022-07-03 01:50:00|612.97|605.17|612.95|605.15|613.02|605.22|612.87|605.07|22
1656813010000|2022-07-03 01:50:10|612.94|605.14|613|605.2|613.1|605.3|612.87|605.07|27
1656813020000|2022-07-03 01:50:20|613.02|605.22|613.1|605.3|613.13|605.33|613.02|605.22|23
1656813030000|2022-07-03 01:50:30|613.09|605.29|613.1|605.3|613.13|605.33|613.06|605.26|18
1656813040000|2022-07-03 01:50:40|613.09|605.29|612.93|605.13|613.09|605.29|612.85|605.05|25
1656813050000|2022-07-03 01:50:50|612.88|605.08|613.04|605.24|613.07|605.27|612.88|605.08|14
1656813060000|2022-07-03 01:51:00|613.03|605.23|613.11|605.31|613.11|605.31|612.98|605.18|19
1656813070000|2022-07-03 01:51:10|613.13|605.33|613.68|605.88|613.7|605.9|613.1|605.3|22
1656813080000|2022-07-03 01:51:20|613.66|605.86|613.69|605.89|613.82|606.02|613.44|605.64|20
1656813090000|2022-07-03 01:51:30|613.68|605.88|613.52|605.72|613.73|605.93|613.52|605.72|14
1656813100000|2022-07-03 01:51:40|613.51|605.71|613.7|605.9|613.82|606.02|613.51|605.71|22
1656813110000|2022-07-03 01:51:50|613.71|605.91|613.74|605.94|613.75|605.95|613.7|605.9|15
1656813120000|2022-07-03 01:52:00|613.73|605.93|613.68|605.88|613.75|605.95|613.68|605.88|11
1656813130000|2022-07-03 01:52:10|613.7|605.9|613.66|605.86|613.7|605.9|613.65|605.85|8
1656813140000|2022-07-03 01:52:20|613.64|605.84|613.68|605.88|613.82|606.02|613.64|605.84|18
1656813150000|2022-07-03 01:52:30|613.69|605.89|613.73|605.93|613.75|605.95|613.69|605.89|15
1656813160000|2022-07-03 01:52:40|613.75|605.95|613.8|606|613.81|606.01|613.75|605.95|11
1656813170000|2022-07-03 01:52:50|613.9|606.1|614.11|606.31|614.12|606.32|613.9|606.1|17
1656813180000|2022-07-03 01:53:00|614.1|606.3|614.04|606.24|614.12|606.32|613.97|606.17|18
1656813190000|2022-07-03 01:53:10|614.05|606.25|614.02|606.22|614.05|606.25|614.02|606.22|12
1656813200000|2022-07-03 01:53:20|614.01|606.21|614.02|606.22|614.09|606.29|613.93|606.13|15
1656813210000|2022-07-03 01:53:30|614.01|606.21|614.09|606.29|614.09|606.29|614.01|606.21|12
1656813220000|2022-07-03 01:53:40|614.07|606.27|614.55|606.75|614.55|606.75|614.06|606.26|13
1656813230000|2022-07-03 01:53:50|614.54|606.74|614.6|606.8|614.63|606.83|614.54|606.74|13
1656813240000|2022-07-03 01:54:00|614.59|606.79|614.08|606.28|614.59|606.79|614.07|606.27|11
1656813250000|2022-07-03 01:54:10|614.07|606.27|613.98|606.18|614.07|606.27|613.94|606.14|11
1656813260000|2022-07-03 01:54:20|613.97|606.17|614.01|606.21|614.14|606.34|613.97|606.17|10
1656813270000|2022-07-03 01:54:30|614.03|606.23|614.09|606.29|614.09|606.29|614.01|606.21|10
1656813280000|2022-07-03 01:54:40|614.14|606.34|614.09|606.29|614.14|606.34|614.09|606.29|2
1656813290000|2022-07-03 01:54:50|614.11|606.31|614.44|606.64|614.44|606.64|614.11|606.31|19
1656813300000|2022-07-03 01:55:00|614.43|606.63|614.43|606.63|614.5|606.7|614.43|606.63|19
1656813310000|2022-07-03 01:55:10|614.44|606.64|614.41|606.61|614.46|606.66|614.41|606.61|15
1656813320000|2022-07-03 01:55:20|614.44|606.64|614.33|606.53|614.44|606.64|614.31|606.51|16
1656813330000|2022-07-03 01:55:30|614.34|606.54|614.15|606.35|614.47|606.67|613.96|606.16|26
1656813340000|2022-07-03 01:55:40|614.18|606.38|614.04|606.24|614.19|606.39|613.96|606.16|17
1656813350000|2022-07-03 01:55:50|614.05|606.25|613.97|606.17|614.05|606.25|613.91|606.11|15
1656813360000|2022-07-03 01:56:00|613.95|606.15|614.1|606.3|614.15|606.35|613.89|606.09|13
1656813370000|2022-07-03 01:56:10|614.12|606.32|613.94|606.14|614.12|606.32|613.89|606.09|23
1656813380000|2022-07-03 01:56:20|613.93|606.13|613.9|606.1|613.98|606.18|613.89|606.09|8
1656813390000|2022-07-03 01:56:30|613.89|606.09|613.89|606.09|613.89|606.09|613.89|606.09|1
1656813400000|2022-07-03 01:56:40|613.9|606.1|614.09|606.29|614.09|606.29|613.89|606.09|21
1656813410000|2022-07-03 01:56:50|614.44|606.64|614.63|606.83|614.63|606.83|614.44|606.64|27
1656813420000|2022-07-03 01:57:00|614.65|606.85|614.54|606.74|614.66|606.86|614.43|606.63|17
1656813430000|2022-07-03 01:57:10|614.53|606.73|614.55|606.75|614.57|606.77|614.45|606.65|19
1656813440000|2022-07-03 01:57:20|614.53|606.73|614.82|607.02|614.85|607.05|614.53|606.73|21
1656813450000|2022-07-03 01:57:30|614.83|607.03|614.7|606.9|614.88|607.08|614.7|606.9|21
1656813460000|2022-07-03 01:57:40|614.71|606.91|614.14|606.34|614.71|606.91|614.08|606.28|23
1656813470000|2022-07-03 01:57:50|614.12|606.32|614.3|606.5|614.31|606.51|614.12|606.32|25
1656813480000|2022-07-03 01:58:00|614.28|606.48|614.57|606.77|614.6|606.8|614.07|606.27|19
1656813490000|2022-07-03 01:58:10|614.58|606.78|614.7|606.9|614.71|606.91|614.58|606.78|18
1656813500000|2022-07-03 01:58:20|614.71|606.91|614.66|606.86|614.72|606.92|614.62|606.82|8
1656813510000|2022-07-03 01:58:30|614.67|606.87|614.78|606.98|614.78|606.98|614.6|606.8|21
1656813520000|2022-07-03 01:58:40|614.77|606.97|614.64|606.84|614.92|607.12|614.59|606.79|27
1656813530000|2022-07-03 01:58:50|614.65|606.85|614.61|606.81|614.69|606.89|614.6|606.8|17
1656813540000|2022-07-03 01:59:00|614.63|606.83|614.62|606.82|614.75|606.95|614.62|606.82|16
1656813550000|2022-07-03 01:59:10|614.6|606.8|614.58|606.78|614.61|606.81|614.46|606.66|20
1656813560000|2022-07-03 01:59:20|614.57|606.77|614.61|606.81|614.62|606.82|614.48|606.68|22
1656813570000|2022-07-03 01:59:30|614.64|606.84|614.62|606.82|614.68|606.88|614.62|606.82|9
1656813580000|2022-07-03 01:59:40|614.61|606.81|614.61|606.81|614.61|606.81|614.61|606.81|1
1656813590000|2022-07-03 01:59:50|614.62|606.82|614.68|606.88|614.69|606.89|614.6|606.8|6
1656813600000|2022-07-03 02:00:00|614.67|606.87|614.25|606.45|614.67|606.87|614.15|606.35|32
1656813610000|2022-07-03 02:00:10|614.19|606.39|614.17|606.37|614.39|606.59|614.1|606.3|27
1656813620000|2022-07-03 02:00:20|614.19|606.39|614.35|606.55|614.49|606.69|614.19|606.39|10
1656813630000|2022-07-03 02:00:30|614.36|606.56|614.39|606.59|614.4|606.6|614.33|606.53|16
1656813640000|2022-07-03 02:00:40|614.41|606.61|614.38|606.58|614.51|606.71|614.38|606.58|7
1656813650000|2022-07-03 02:00:50|614.44|606.64|614.44|606.64|614.44|606.64|614.44|606.64|1
1656813660000|2022-07-03 02:01:00|614.45|606.65|614.71|606.91|614.73|606.93|614.45|606.65|9
1656813670000|2022-07-03 02:01:10|614.66|606.86|614.61|606.81|614.66|606.86|614.54|606.74|13
1656813680000|2022-07-03 02:01:20|614.63|606.83|614.58|606.78|614.63|606.83|614.58|606.78|4
1656813690000|2022-07-03 02:01:30|614.59|606.79|614.64|606.84|614.64|606.84|614.58|606.78|6
1656813700000|2022-07-03 02:01:40|614.65|606.85|614.63|606.83|614.68|606.88|614.63|606.83|6
1656813710000|2022-07-03 02:01:50|614.61|606.81|614.63|606.83|614.65|606.85|614.61|606.81|9
1656813720000|2022-07-03 02:02:00|614.64|606.84|614.61|606.81|614.68|606.88|614.57|606.77|15
1656813730000|2022-07-03 02:02:10|614.59|606.79|614.6|606.8|614.64|606.84|614.59|606.79|8
1656813740000|2022-07-03 02:02:20|614.59|606.79|614.73|606.93|614.75|606.95|614.59|606.79|8
1656813750000|2022-07-03 02:02:30|614.74|606.94|614.73|606.93|614.74|606.94|614.43|606.63|18
1656813760000|2022-07-03 02:02:40|614.76|606.96|614.73|606.93|614.76|606.96|614.72|606.92|13
1656813770000|2022-07-03 02:02:50|614.74|606.94|614.74|606.94|614.78|606.98|614.59|606.79|18
1656813780000|2022-07-03 02:03:00|614.75|606.95|614.85|607.05|614.85|607.05|614.75|606.95|12
1656813790000|2022-07-03 02:03:10|614.86|607.06|615.34|607.54|615.34|607.54|614.82|607.02|21
1656813800000|2022-07-03 02:03:20|615.39|607.59|615.42|607.62|615.42|607.62|615.33|607.53|24
1656813810000|2022-07-03 02:03:30|615.41|607.61|615.63|607.83|615.66|607.86|615.41|607.61|16
1656813820000|2022-07-03 02:03:40|615.62|607.82|615.42|607.62|615.62|607.82|615.41|607.61|17
1656813830000|2022-07-03 02:03:50|615.43|607.63|615.51|607.71|615.51|607.71|615.43|607.63|12
1656813840000|2022-07-03 02:04:00|615.5|607.7|615.54|607.74|615.54|607.74|615.49|607.69|4
1656813850000|2022-07-03 02:04:10|615.53|607.73|615.49|607.69|615.53|607.73|615.48|607.68|10
1656813860000|2022-07-03 02:04:20|615.5|607.7|615.47|607.67|615.5|607.7|615.47|607.67|12
1656813870000|2022-07-03 02:04:30|615.49|607.69|615.48|607.68|615.49|607.69|615.47|607.67|3
1656813880000|2022-07-03 02:04:40|615.47|607.67|615.48|607.68|615.49|607.69|615.45|607.65|7
1656813890000|2022-07-03 02:04:50|615.47|607.67|615.45|607.65|615.47|607.67|615.43|607.63|18
1656813900000|2022-07-03 02:05:00|615.46|607.66|615.58|607.78|615.58|607.78|615.44|607.64|22
1656813910000|2022-07-03 02:05:10|615.59|607.79|615.78|607.98|615.82|608.02|615.57|607.77|20
1656813920000|2022-07-03 02:05:20|615.79|607.99|615.79|607.99|615.91|608.11|615.72|607.92|18
1656813930000|2022-07-03 02:05:30|615.78|607.98|615.63|607.83|615.78|607.98|615.49|607.69|18
1656813940000|2022-07-03 02:05:40|615.62|607.82|615.69|607.89|615.69|607.89|615.62|607.82|9
1656813950000|2022-07-03 02:05:50|615.71|607.91|615.85|608.05|615.88|608.08|615.71|607.91|20
1656813960000|2022-07-03 02:06:00|615.84|608.04|615.83|608.03|615.93|608.13|615.77|607.97|23
1656813970000|2022-07-03 02:06:10|615.89|608.09|615.93|608.13|616|608.2|615.89|608.09|27
1656813980000|2022-07-03 02:06:20|615.95|608.15|616.35|608.55|616.35|608.55|615.93|608.13|14
1656813990000|2022-07-03 02:06:30|616.47|608.67|616.48|608.68|616.48|608.68|616.43|608.63|24
1656814000000|2022-07-03 02:06:40|616.46|608.66|616.46|608.66|616.47|608.67|616.44|608.64|12
1656814010000|2022-07-03 02:06:50|616.45|608.65|616.34|608.54|616.45|608.65|616.34|608.54|11
1656814020000|2022-07-03 02:07:00|616.33|608.53|615.96|608.16|616.33|608.53|615.86|608.06|18
1656814030000|2022-07-03 02:07:10|615.9|608.1|616.06|608.26|616.06|608.26|615.86|608.06|22
1656814040000|2022-07-03 02:07:20|616.07|608.27|615.98|608.18|616.07|608.27|615.95|608.15|16
1656814050000|2022-07-03 02:07:30|616.03|608.23|616.04|608.24|616.04|608.24|616|608.2|25
1656814060000|2022-07-03 02:07:40|615.94|608.14|615.54|607.74|616.02|608.22|615.54|607.74|18
1656814070000|2022-07-03 02:07:50|615.53|607.73|615.54|607.74|615.72|607.92|615.5|607.7|17
1656814080000|2022-07-03 02:08:00|615.52|607.72|615.09|607.29|615.55|607.75|615|607.2|16
1656814090000|2022-07-03 02:08:10|615.06|607.26|614.98|607.18|615.06|607.26|614.91|607.11|17
1656814100000|2022-07-03 02:08:20|614.93|607.13|614.99|607.19|614.99|607.19|614.91|607.11|16
1656814110000|2022-07-03 02:08:30|614.92|607.12|614.99|607.19|614.99|607.19|614.92|607.12|12
1656814120000|2022-07-03 02:08:40|615.02|607.22|615.04|607.24|615.08|607.28|615.02|607.22|14
1656814130000|2022-07-03 02:08:50|615.05|607.25|615.09|607.29|615.11|607.31|615.04|607.24|14
1656814140000|2022-07-03 02:09:00|615.07|607.27|615.05|607.25|615.07|607.27|615.05|607.25|5
1656814150000|2022-07-03 02:09:10|615.06|607.26|615.05|607.25|615.07|607.27|615.05|607.25|8
1656814160000|2022-07-03 02:09:20|615.06|607.26|615.82|608.02|615.83|608.03|615.06|607.26|17
1656814170000|2022-07-03 02:09:30|615.83|608.03|615.85|608.05|615.85|608.05|615.81|608.01|15
1656814180000|2022-07-03 02:09:40|615.84|608.04|615.79|607.99|615.87|608.07|615.79|607.99|12
1656814190000|2022-07-03 02:09:50|615.78|607.98|615.88|608.08|615.88|608.08|615.78|607.98|17
1656814200000|2022-07-03 02:10:00|615.9|608.1|615.8|608|615.95|608.15|615.74|607.94|16
1656814210000|2022-07-03 02:10:10|615.81|608.01|615.82|608.02|615.83|608.03|615.81|608.01|10
1656814220000|2022-07-03 02:10:20|615.81|608.01|615.78|607.98|615.81|608.01|615.78|607.98|2
1656814240000|2022-07-03 02:10:40|615.8|608|615.78|607.98|615.8|608|615.77|607.97|6
1656814250000|2022-07-03 02:10:50|615.79|607.99|615.87|608.07|615.96|608.16|615.78|607.98|14
1656814260000|2022-07-03 02:11:00|615.86|608.06|615.89|608.09|615.93|608.13|615.86|608.06|8
1656814270000|2022-07-03 02:11:10|615.88|608.08|616|608.2|616|608.2|615.87|608.07|13
1656814280000|2022-07-03 02:11:20|615.99|608.19|616.68|608.88|616.69|608.89|615.9|608.1|23
1656814290000|2022-07-03 02:11:30|616.69|608.89|616.67|608.87|616.72|608.92|616.64|608.84|21
1656814300000|2022-07-03 02:11:40|616.65|608.85|616.73|608.93|616.73|608.93|616.51|608.71|18
1656814310000|2022-07-03 02:11:50|616.71|608.91|616.74|608.94|616.74|608.94|616.71|608.91|6
1656814320000|2022-07-03 02:12:00|616.71|608.91|616.81|609.01|616.93|609.13|616.71|608.91|16
1656814330000|2022-07-03 02:12:10|616.86|609.06|616.86|609.06|617|609.2|616.82|609.02|24
1656814340000|2022-07-03 02:12:20|616.81|609.01|616.79|608.99|616.86|609.06|616.79|608.99|7
1656814350000|2022-07-03 02:12:30|616.78|608.98|616.61|608.81|616.78|608.98|616.61|608.81|15
1656814360000|2022-07-03 02:12:40|616.62|608.82|616.61|608.81|616.63|608.83|616.6|608.8|12
1656814370000|2022-07-03 02:12:50|616.62|608.82|616.58|608.78|616.62|608.82|616.57|608.77|11
1656814390000|2022-07-03 02:13:10|616.59|608.79|615.99|608.19|616.59|608.79|615.99|608.19|12
1656814400000|2022-07-03 02:13:20|615.98|608.18|616.03|608.23|616.04|608.24|615.92|608.12|10
1656814410000|2022-07-03 02:13:30|616.04|608.24|616.01|608.21|616.04|608.24|615.98|608.18|12
1656814420000|2022-07-03 02:13:40|616.02|608.22|615.98|608.18|616.02|608.22|615.97|608.17|11
1656814430000|2022-07-03 02:13:50|615.96|608.16|615.92|608.12|615.96|608.16|615.86|608.06|11
1656814440000|2022-07-03 02:14:00|615.93|608.13|615.93|608.13|615.93|608.13|615.66|607.86|20
1656814450000|2022-07-03 02:14:10|615.94|608.14|615.99|608.19|616|608.2|615.93|608.13|15
1656814460000|2022-07-03 02:14:20|616|608.2|615.84|608.04|616|608.2|615.84|608.04|5
1656814470000|2022-07-03 02:14:30|615.83|608.03|616.03|608.23|616.04|608.24|615.83|608.03|21
1656814480000|2022-07-03 02:14:40|616.02|608.22|616.04|608.24|616.04|608.24|616.01|608.21|8
1656814490000|2022-07-03 02:14:50|616.05|608.25|616.03|608.23|616.05|608.25|616.02|608.22|6
1656814500000|2022-07-03 02:15:00|616.22|608.42|616.43|608.63|616.44|608.64|616.22|608.42|19
1656814510000|2022-07-03 02:15:10|616.42|608.62|616.33|608.53|616.43|608.63|616.32|608.52|13
1656814520000|2022-07-03 02:15:20|616.34|608.54|615.9|608.1|616.34|608.54|615.9|608.1|19
1656814530000|2022-07-03 02:15:30|615.93|608.13|615.74|607.94|615.93|608.13|615.73|607.93|9
1656814540000|2022-07-03 02:15:40|615.73|607.93|615.73|607.93|615.73|607.93|615.72|607.92|3
1656814550000|2022-07-03 02:15:50|615.72|607.92|615.7|607.9|615.74|607.94|615.7|607.9|7
1656814560000|2022-07-03 02:16:00|615.71|607.91|615.75|607.95|615.75|607.95|615.68|607.88|6
1656814570000|2022-07-03 02:16:10|615.74|607.94|615.69|607.89|615.74|607.94|615.69|607.89|4
1656814580000|2022-07-03 02:16:20|615.66|607.86|615.68|607.88|615.68|607.88|615.65|607.85|14
1656814590000|2022-07-03 02:16:30|615.67|607.87|615.89|608.09|615.89|608.09|615.66|607.86|15
1656814600000|2022-07-03 02:16:40|615.9|608.1|616.06|608.26|616.06|608.26|615.9|608.1|14
1656814610000|2022-07-03 02:16:50|616.05|608.25|616.58|608.78|616.58|608.78|616.05|608.25|15
1656814620000|2022-07-03 02:17:00|616.59|608.79|616.63|608.83|616.65|608.85|616.58|608.78|6
1656814630000|2022-07-03 02:17:10|616.65|608.85|616.83|609.03|616.94|609.14|616.65|608.85|21
1656814640000|2022-07-03 02:17:20|616.84|609.04|616.94|609.14|616.98|609.18|616.83|609.03|19
1656814650000|2022-07-03 02:17:30|616.93|609.13|616.93|609.13|616.94|609.14|616.93|609.13|3
1656814660000|2022-07-03 02:17:40|616.91|609.11|616.89|609.09|616.91|609.11|616.89|609.09|2
1656814670000|2022-07-03 02:17:50|616.84|609.04|616.91|609.11|617.01|609.21|616.84|609.04|18
1656814680000|2022-07-03 02:18:00|616.87|609.07|616.97|609.17|616.99|609.19|616.81|609.01|20
1656814690000|2022-07-03 02:18:10|616.96|609.16|616.91|609.11|616.98|609.18|616.91|609.11|8
1656814700000|2022-07-03 02:18:20|616.94|609.14|616.98|609.18|617.02|609.22|616.93|609.13|20
1656814710000|2022-07-03 02:18:30|616.97|609.17|616.96|609.16|616.98|609.18|616.93|609.13|10
1656814720000|2022-07-03 02:18:40|616.97|609.17|616.89|609.09|616.97|609.17|616.79|608.99|18
1656814730000|2022-07-03 02:18:50|616.91|609.11|617.05|609.25|617.07|609.27|616.9|609.1|27
1656814740000|2022-07-03 02:19:00|617.02|609.22|617|609.2|617.05|609.25|616.96|609.16|21
1656814750000|2022-07-03 02:19:10|616.99|609.19|616.99|609.19|617.01|609.21|616.93|609.13|17
1656814760000|2022-07-03 02:19:20|616.97|609.17|617|609.2|617.04|609.24|616.95|609.15|21
1656814770000|2022-07-03 02:19:30|617.04|609.24|617.06|609.26|617.07|609.27|616.96|609.16|24
1656814780000|2022-07-03 02:19:40|617.08|609.28|617.07|609.27|617.1|609.3|617.02|609.22|12
1656814790000|2022-07-03 02:19:50|617.1|609.3|617.09|609.29|617.1|609.3|617.08|609.28|6
1656814800000|2022-07-03 02:20:00|617.01|609.21|617|609.2|617.07|609.27|617|609.2|14
1656814810000|2022-07-03 02:20:10|617.02|609.22|617.04|609.24|617.06|609.26|617.01|609.21|11
1656814820000|2022-07-03 02:20:20|617.03|609.23|617.04|609.24|617.08|609.28|617.03|609.23|12
1656814830000|2022-07-03 02:20:30|617.05|609.25|617|609.2|617.06|609.26|616.96|609.16|16
1656814840000|2022-07-03 02:20:40|616.99|609.19|617.04|609.24|617.07|609.27|616.99|609.19|12
1656814850000|2022-07-03 02:20:50|617.05|609.25|616.99|609.19|617.05|609.25|616.99|609.19|7
1656814860000|2022-07-03 02:21:00|616.98|609.18|616.98|609.18|616.99|609.19|616.98|609.18|3
1656814870000|2022-07-03 02:21:10|617|609.2|616.98|609.18|617|609.2|616.92|609.12|7
1656814880000|2022-07-03 02:21:20|616.99|609.19|617.61|609.81|617.61|609.81|616.99|609.19|16
1656814890000|2022-07-03 02:21:30|617.6|609.8|617.5|609.7|617.62|609.82|617.5|609.7|13
1656814900000|2022-07-03 02:21:40|617.52|609.72|617.55|609.75|617.58|609.78|617.5|609.7|10
1656814910000|2022-07-03 02:21:50|617.56|609.76|617.52|609.72|617.56|609.76|617.52|609.72|3
1656814920000|2022-07-03 02:22:00|617.53|609.73|617.95|610.15|618.34|610.54|617.53|609.73|27
1656814930000|2022-07-03 02:22:10|617.96|610.16|617.94|610.14|617.99|610.19|617.93|610.13|12
1656814940000|2022-07-03 02:22:20|617.96|610.16|617.97|610.17|617.97|610.17|617.94|610.14|11
1656814950000|2022-07-03 02:22:30|617.98|610.18|617.99|610.19|618.01|610.21|617.91|610.11|9
1656814960000|2022-07-03 02:22:40|618|610.2|618.5|610.7|618.5|610.7|617.98|610.18|17
1656814970000|2022-07-03 02:22:50|618.51|610.71|618.5|610.7|618.52|610.72|618.48|610.68|8
1656814980000|2022-07-03 02:23:00|618.56|610.76|618.56|610.76|618.56|610.76|618.54|610.74|6
1656814990000|2022-07-03 02:23:10|618.54|610.74|618.53|610.73|618.54|610.74|618.5|610.7|10
1656815000000|2022-07-03 02:23:20|618.51|610.71|618.52|610.72|618.52|610.72|618.51|610.71|2
1656815010000|2022-07-03 02:23:30|618.53|610.73|618.53|610.73|618.53|610.73|618.53|610.73|1
1656815020000|2022-07-03 02:23:40|618.52|610.72|618.51|610.71|618.52|610.72|618.51|610.71|2
1656815030000|2022-07-03 02:23:50|618.52|610.72|618.48|610.68|618.52|610.72|618.46|610.66|5
1656815040000|2022-07-03 02:24:00|618.46|610.66|618.47|610.67|618.48|610.68|618.46|610.66|3
1656815050000|2022-07-03 02:24:10|618.45|610.65|618.01|610.21|618.46|610.66|617.92|610.12|11
1656815060000|2022-07-03 02:24:20|618|610.2|618.02|610.22|618.02|610.22|618|610.2|5
1656815070000|2022-07-03 02:24:30|618.01|610.21|618|610.2|618.02|610.22|617.99|610.19|7
1656815080000|2022-07-03 02:24:40|618.01|610.21|618.44|610.64|618.61|610.81|618.01|610.21|17
1656815090000|2022-07-03 02:24:50|618.42|610.62|618.53|610.73|618.58|610.78|618.41|610.61|15
1656815100000|2022-07-03 02:25:00|618.54|610.74|618.48|610.68|618.55|610.75|618.48|610.68|15
1656815110000|2022-07-03 02:25:10|618.5|610.7|618.5|610.7|618.54|610.74|618.49|610.69|9
1656815120000|2022-07-03 02:25:20|618.51|610.71|618.49|610.69|618.52|610.72|618.49|610.69|5
1656815130000|2022-07-03 02:25:30|618.51|610.71|618.53|610.73|618.54|610.74|618.49|610.69|14
1656815140000|2022-07-03 02:25:40|618.52|610.72|618.55|610.75|618.56|610.76|618.51|610.71|5
1656815150000|2022-07-03 02:25:50|618.54|610.74|618.55|610.75|618.55|610.75|618.49|610.69|9
1656815160000|2022-07-03 02:26:00|618.56|610.76|618.53|610.73|618.56|610.76|618.53|610.73|3
1656815170000|2022-07-03 02:26:10|618.51|610.71|618.14|610.34|618.51|610.71|618.04|610.24|19
1656815180000|2022-07-03 02:26:20|618.12|610.32|618.43|610.63|618.43|610.63|618.11|610.31|12
1656815190000|2022-07-03 02:26:30|618.42|610.62|618.4|610.6|618.43|610.63|618.33|610.53|13
1656815200000|2022-07-03 02:26:40|618.49|610.69|618.58|610.78|618.65|610.85|618.49|610.69|13
1656815210000|2022-07-03 02:26:50|618.59|610.79|618.74|610.94|618.74|610.94|618.59|610.79|12
1656815220000|2022-07-03 02:27:00|618.69|610.89|618.55|610.75|618.7|610.9|618.55|610.75|4
1656815230000|2022-07-03 02:27:10|618.56|610.76|618.56|610.76|618.63|610.83|618.54|610.74|12
1656815240000|2022-07-03 02:27:20|618.58|610.78|618.52|610.72|618.6|610.8|618.52|610.72|17
1656815250000|2022-07-03 02:27:30|618.53|610.73|618.49|610.69|618.53|610.73|618.49|610.69|6
1656815260000|2022-07-03 02:27:40|618.5|610.7|618.55|610.75|618.55|610.75|618.5|610.7|9
1656815270000|2022-07-03 02:27:50|618.53|610.73|618.66|610.86|618.69|610.89|618.53|610.73|18
1656815280000|2022-07-03 02:28:00|618.7|610.9|618.87|611.07|618.88|611.08|618.7|610.9|16
1656815290000|2022-07-03 02:28:10|618.84|611.04|618.87|611.07|618.9|611.1|618.83|611.03|21
1656815300000|2022-07-03 02:28:20|618.94|611.14|618.89|611.09|618.94|611.14|618.84|611.04|14
1656815310000|2022-07-03 02:28:30|618.9|611.1|619.34|611.54|619.34|611.54|618.83|611.03|15
1656815320000|2022-07-03 02:28:40|619.39|611.59|619.26|611.46|619.53|611.73|619.13|611.33|29
1656815330000|2022-07-03 02:28:50|619.25|611.45|619.14|611.34|619.26|611.46|619.1|611.3|19
1656815340000|2022-07-03 02:29:00|619.12|611.32|618.93|611.13|619.12|611.32|618.93|611.13|19
1656815350000|2022-07-03 02:29:10|618.9|611.1|618.8|611|618.9|611.1|618.79|610.99|15
1656815360000|2022-07-03 02:29:20|618.79|610.99|618.93|611.13|618.93|611.13|618.78|610.98|8
1656815370000|2022-07-03 02:29:30|618.95|611.15|618.92|611.12|618.98|611.18|618.88|611.08|18
1656815380000|2022-07-03 02:29:40|618.93|611.13|618.89|611.09|618.95|611.15|618.89|611.09|9
1656815390000|2022-07-03 02:29:50|618.88|611.08|618.64|610.84|618.88|611.08|618.63|610.83|16
1656815400000|2022-07-03 02:30:00|618.62|610.82|618.35|610.55|618.63|610.83|618.09|610.29|22
1656815410000|2022-07-03 02:30:10|618.46|610.66|618.68|610.88|618.76|610.96|618.46|610.66|27
1656815420000|2022-07-03 02:30:20|618.7|610.9|618.85|611.05|618.87|611.07|618.68|610.88|18
1656815430000|2022-07-03 02:30:30|618.84|611.04|618.85|611.05|618.9|611.1|618.75|610.95|20
1656815440000|2022-07-03 02:30:40|618.83|611.03|618.98|611.18|618.98|611.18|618.79|610.99|16
1656815450000|2022-07-03 02:30:50|618.97|611.17|618.84|611.04|619.01|611.21|618.82|611.02|22
1656815460000|2022-07-03 02:31:00|618.85|611.05|618.5|610.7|618.85|611.05|618.5|610.7|28
1656815470000|2022-07-03 02:31:10|618.51|610.71|618.46|610.66|618.51|610.71|618.45|610.65|23
1656815480000|2022-07-03 02:31:20|618.47|610.67|618.44|610.64|618.49|610.69|618.39|610.59|15
1656815490000|2022-07-03 02:31:30|618.43|610.63|617.81|610.01|618.43|610.63|617.8|610|15
1656815500000|2022-07-03 02:31:40|617.79|609.99|617.62|609.82|617.79|609.99|617.61|609.81|12
1656815510000|2022-07-03 02:31:50|617.6|609.8|617.62|609.82|617.64|609.84|617.6|609.8|8
1656815520000|2022-07-03 02:32:00|617.64|609.84|617.66|609.86|617.7|609.9|617.6|609.8|19
1656815530000|2022-07-03 02:32:10|617.7|609.9|617.69|609.89|617.74|609.94|617.66|609.86|13
1656815540000|2022-07-03 02:32:20|617.67|609.87|617.74|609.94|617.74|609.94|617.67|609.87|3
1656815550000|2022-07-03 02:32:30|617.87|610.07|617.96|610.16|617.97|610.17|617.85|610.05|11
1656815560000|2022-07-03 02:32:40|617.97|610.17|618.5|610.7|618.5|610.7|617.96|610.16|15
1656815570000|2022-07-03 02:32:50|618.51|610.71|618.67|610.87|618.67|610.87|618.45|610.65|18
1656815580000|2022-07-03 02:33:00|618.68|610.88|618.69|610.89|618.72|610.92|618.62|610.82|18
1656815590000|2022-07-03 02:33:10|618.67|610.87|618.65|610.85|618.67|610.87|618.65|610.85|3
1656815600000|2022-07-03 02:33:20|618.63|610.83|618.64|610.84|618.64|610.84|618.5|610.7|19
1656815610000|2022-07-03 02:33:30|618.65|610.85|618.57|610.77|618.65|610.85|618.57|610.77|6
1656815620000|2022-07-03 02:33:40|618.59|610.79|618.57|610.77|618.59|610.79|618.57|610.77|7
1656815630000|2022-07-03 02:33:50|618.58|610.78|618.54|610.74|618.63|610.83|618.52|610.72|17
1656815640000|2022-07-03 02:34:00|618.5|610.7|618.25|610.45|618.5|610.7|618.19|610.39|17
1656815650000|2022-07-03 02:34:10|618.26|610.46|618.26|610.46|618.27|610.47|618.25|610.45|7
1656815660000|2022-07-03 02:34:20|618.25|610.45|618.25|610.45|618.27|610.47|618.25|610.45|9
1656815670000|2022-07-03 02:34:30|618.26|610.46|618.24|610.44|618.26|610.46|618.24|610.44|9
1656815680000|2022-07-03 02:34:40|618.25|610.45|618.24|610.44|618.34|610.54|618.24|610.44|6
1656815690000|2022-07-03 02:34:50|618.23|610.43|618.08|610.28|618.25|610.45|618.06|610.26|12
1656815700000|2022-07-03 02:35:00|618.07|610.27|618.05|610.25|618.07|610.27|618|610.2|4
1656815710000|2022-07-03 02:35:10|618.04|610.24|618.05|610.25|618.05|610.25|617.99|610.19|5
1656815720000|2022-07-03 02:35:20|618.06|610.26|618.06|610.26|618.06|610.26|617.99|610.19|11
1656815730000|2022-07-03 02:35:30|618.05|610.25|617.99|610.19|618.06|610.26|617.99|610.19|5
1656815740000|2022-07-03 02:35:40|618.01|610.21|618.05|610.25|618.07|610.27|618.01|610.21|7
1656815750000|2022-07-03 02:35:50|618.03|610.23|618.05|610.25|618.06|610.26|618.03|610.23|3
1656815760000|2022-07-03 02:36:00|618.03|610.23|618.54|610.74|618.54|610.74|617.98|610.18|22
1656815770000|2022-07-03 02:36:10|618.65|610.85|618.79|610.99|618.79|610.99|618.55|610.75|24
1656815780000|2022-07-03 02:36:20|618.78|610.98|618.83|611.03|618.83|611.03|618.77|610.97|15
1656815790000|2022-07-03 02:36:30|618.84|611.04|618.81|611.01|618.93|611.13|618.8|611|14
1656815800000|2022-07-03 02:36:40|618.82|611.02|618.83|611.03|618.84|611.04|618.82|611.02|4
1656815810000|2022-07-03 02:36:50|618.84|611.04|618.87|611.07|618.9|611.1|618.83|611.03|10
1656815820000|2022-07-03 02:37:00|618.86|611.06|618.57|610.77|618.86|611.06|618.57|610.77|20
1656815830000|2022-07-03 02:37:10|618.59|610.79|618.63|610.83|618.78|610.98|618.59|610.79|16
1656815840000|2022-07-03 02:37:20|618.62|610.82|618.64|610.84|618.64|610.84|618.62|610.82|2
1656815850000|2022-07-03 02:37:30|618.63|610.83|618.61|610.81|618.65|610.85|618.61|610.81|8
1656815870000|2022-07-03 02:37:50|618.59|610.79|618.54|610.74|618.61|610.81|618.54|610.74|5
1656815880000|2022-07-03 02:38:00|618.52|610.72|618.53|610.73|618.56|610.76|618.5|610.7|9
1656815890000|2022-07-03 02:38:10|618.55|610.75|618.5|610.7|618.56|610.76|618.48|610.68|4
1656815900000|2022-07-03 02:38:20|618.51|610.71|618.54|610.74|618.54|610.74|618.49|610.69|5
1656815910000|2022-07-03 02:38:30|618.55|610.75|618.56|610.76|618.56|610.76|618.54|610.74|4
1656815920000|2022-07-03 02:38:40|618.58|610.78|618.64|610.84|618.67|610.87|618.58|610.78|16
1656815930000|2022-07-03 02:38:50|618.65|610.85|618.64|610.84|618.65|610.85|618.63|610.83|6
1656815940000|2022-07-03 02:39:00|618.62|610.82|618.63|610.83|618.75|610.95|618.61|610.81|15
1656815950000|2022-07-03 02:39:10|618.65|610.85|618.74|610.94|618.74|610.94|618.6|610.8|8
1656815960000|2022-07-03 02:39:20|618.73|610.93|618.64|610.84|618.74|610.94|618.63|610.83|7
1656815970000|2022-07-03 02:39:30|618.65|610.85|618.6|610.8|618.74|610.94|618.58|610.78|13
1656815980000|2022-07-03 02:39:40|618.61|610.81|618.66|610.86|618.77|610.97|618.61|610.81|12
1656815990000|2022-07-03 02:39:50|618.64|610.84|618.58|610.78|618.64|610.84|618.48|610.68|19
1656816000000|2022-07-03 02:40:00|618.59|610.79|618.65|610.85|618.65|610.85|618.58|610.78|7
1656816010000|2022-07-03 02:40:10|618.62|610.82|618.62|610.82|618.63|610.83|618.6|610.8|5
1656816020000|2022-07-03 02:40:20|618.63|610.83|618.64|610.84|618.64|610.84|618.63|610.83|2
1656816030000|2022-07-03 02:40:30|618.63|610.83|618.59|610.79|618.63|610.83|618.53|610.73|12
1656816040000|2022-07-03 02:40:40|618.57|610.77|618.63|610.83|618.63|610.83|618.53|610.73|8
1656816050000|2022-07-03 02:40:50|618.57|610.77|618.59|610.79|618.62|610.82|618.57|610.77|13
1656816060000|2022-07-03 02:41:00|618.54|610.74|618.59|610.79|618.61|610.81|618.54|610.74|5
1656816070000|2022-07-03 02:41:10|618.61|610.81|618.63|610.83|618.64|610.84|618.61|610.81|8
1656816080000|2022-07-03 02:41:20|618.62|610.82|618.62|610.82|618.63|610.83|618.62|610.82|3
1656816090000|2022-07-03 02:41:30|618.63|610.83|618.59|610.79|618.63|610.83|618.59|610.79|9
1656816100000|2022-07-03 02:41:40|618.61|610.81|618.59|610.79|618.62|610.82|618.59|610.79|9
1656816110000|2022-07-03 02:41:50|618.61|610.81|618.59|610.79|618.63|610.83|618.58|610.78|16
1656816120000|2022-07-03 02:42:00|618.58|610.78|618.58|610.78|618.58|610.78|618.56|610.76|3
1656816130000|2022-07-03 02:42:10|618.59|610.79|618.59|610.79|618.59|610.79|618.58|610.78|7
1656816140000|2022-07-03 02:42:20|618.58|610.78|618.57|610.77|618.58|610.78|618.57|610.77|8
1656816150000|2022-07-03 02:42:30|618.58|610.78|618.61|610.81|618.62|610.82|618.58|610.78|7
1656816160000|2022-07-03 02:42:40|618.57|610.77|618.62|610.82|618.62|610.82|618.57|610.77|9
1656816170000|2022-07-03 02:42:50|618.58|610.78|618.58|610.78|618.58|610.78|618.58|610.78|1
1656816180000|2022-07-03 02:43:00|618.57|610.77|618.62|610.82|618.62|610.82|618.55|610.75|9
1656816190000|2022-07-03 02:43:10|618.61|610.81|618.56|610.76|618.62|610.82|618.56|610.76|6
1656816200000|2022-07-03 02:43:20|618.57|610.77|618.55|610.75|618.57|610.77|618.55|610.75|7
1656816210000|2022-07-03 02:43:30|618.56|610.76|618.11|610.31|618.56|610.76|618.1|610.3|15
1656816220000|2022-07-03 02:43:40|618.12|610.32|618.1|610.3|618.18|610.38|618.09|610.29|14
1656816230000|2022-07-03 02:43:50|618.11|610.31|618.1|610.3|618.11|610.31|618.09|610.29|7
1656816240000|2022-07-03 02:44:00|618.09|610.29|618.57|610.77|618.57|610.77|618.09|610.29|11
1656816250000|2022-07-03 02:44:10|618.58|610.78|618.58|610.78|618.59|610.79|618.43|610.63|8
1656816260000|2022-07-03 02:44:20|618.57|610.77|618.56|610.76|618.57|610.77|618.56|610.76|2
1656816270000|2022-07-03 02:44:30|618.57|610.77|618.42|610.62|618.57|610.77|618.39|610.59|6
1656816290000|2022-07-03 02:44:50|618.43|610.63|618.52|610.72|618.54|610.74|618.43|610.63|9
1656816300000|2022-07-03 02:45:00|618.38|610.58|618.39|610.59|618.42|610.62|618.37|610.57|15
1656816310000|2022-07-03 02:45:10|618.4|610.6|618.43|610.63|618.43|610.63|618.37|610.57|13
1656816320000|2022-07-03 02:45:20|618.44|610.64|618.42|610.62|618.44|610.64|618.4|610.6|5
1656816330000|2022-07-03 02:45:30|618.46|610.66|618.46|610.66|618.56|610.76|618.44|610.64|6
1656816340000|2022-07-03 02:45:40|618.48|610.68|618.49|610.69|618.5|610.7|618.46|610.66|14
1656816350000|2022-07-03 02:45:50|618.5|610.7|618.49|610.69|618.51|610.71|618.48|610.68|9
1656816360000|2022-07-03 02:46:00|618.5|610.7|618.59|610.79|618.61|610.81|618.5|610.7|4
1656816370000|2022-07-03 02:46:10|618.6|610.8|618.44|610.64|618.6|610.8|618.44|610.64|12
1656816380000|2022-07-03 02:46:20|618.45|610.65|618.46|610.66|618.47|610.67|618.45|610.65|13
1656816390000|2022-07-03 02:46:30|618.47|610.67|618.5|610.7|618.61|610.81|618.46|610.66|13
1656816400000|2022-07-03 02:46:40|618.48|610.68|618.49|610.69|618.63|610.83|618.48|610.68|5
1656816410000|2022-07-03 02:46:50|618.52|610.72|618.64|610.84|618.64|610.84|618.49|610.69|16
1656816420000|2022-07-03 02:47:00|618.62|610.82|618.6|610.8|618.63|610.83|618.57|610.77|14
1656816430000|2022-07-03 02:47:10|618.61|610.81|618.68|610.88|618.68|610.88|618.59|610.79|13
1656816440000|2022-07-03 02:47:20|618.66|610.86|618.79|610.99|618.81|611.01|618.66|610.86|19
1656816450000|2022-07-03 02:47:30|618.81|611.01|618.89|611.09|618.93|611.13|618.74|610.94|25
1656816460000|2022-07-03 02:47:40|618.9|611.1|618.86|611.06|618.92|611.12|618.8|611|22
1656816470000|2022-07-03 02:47:50|618.88|611.08|618.85|611.05|618.9|611.1|618.81|611.01|17
1656816480000|2022-07-03 02:48:00|618.86|611.06|619|611.2|619.01|611.21|618.86|611.06|20
1656816490000|2022-07-03 02:48:10|618.99|611.19|618.96|611.16|619.01|611.21|618.95|611.15|18
1656816500000|2022-07-03 02:48:20|618.95|611.15|618.9|611.1|618.96|611.16|618.85|611.05|11
1656816510000|2022-07-03 02:48:30|618.89|611.09|618.93|611.13|618.97|611.17|618.89|611.09|15
1656816520000|2022-07-03 02:48:40|618.94|611.14|618.57|610.77|618.96|611.16|618.57|610.77|23
1656816530000|2022-07-03 02:48:50|618.56|610.76|618.71|610.91|618.71|610.91|618.56|610.76|14
1656816540000|2022-07-03 02:49:00|618.73|610.93|618.82|611.02|618.82|611.02|618.72|610.92|16
1656816550000|2022-07-03 02:49:10|618.81|611.01|618.79|610.99|618.82|611.02|618.77|610.97|11
1656816560000|2022-07-03 02:49:20|618.8|611|618.73|610.93|618.82|611.02|618.71|610.91|17
1656816570000|2022-07-03 02:49:30|618.72|610.92|618.68|610.88|618.72|610.92|618.68|610.88|4
1656816580000|2022-07-03 02:49:40|618.69|610.89|618.73|610.93|618.73|610.93|618.69|610.89|3
1656816590000|2022-07-03 02:49:50|618.74|610.94|618.95|611.15|618.95|611.15|618.72|610.92|23
1656816600000|2022-07-03 02:50:00|618.93|611.13|618.81|611.01|618.96|611.16|618.78|610.98|17
1656816610000|2022-07-03 02:50:10|618.79|610.99|618.81|611.01|618.81|611.01|618.78|610.98|5
1656816620000|2022-07-03 02:50:20|618.78|610.98|618.76|610.96|618.8|611|618.76|610.96|10
1656816630000|2022-07-03 02:50:30|618.75|610.95|618.78|610.98|618.85|611.05|618.75|610.95|7
1656816640000|2022-07-03 02:50:40|618.79|610.99|618.79|610.99|618.81|611.01|618.78|610.98|7
1656816650000|2022-07-03 02:50:50|618.77|610.97|618.79|610.99|618.81|611.01|618.77|610.97|6
1656816660000|2022-07-03 02:51:00|618.75|610.95|618.69|610.89|618.75|610.95|618.68|610.88|9
1656816670000|2022-07-03 02:51:10|618.68|610.88|618.55|610.75|618.69|610.89|618.52|610.72|12
1656816680000|2022-07-03 02:51:20|618.54|610.74|618.65|610.85|618.66|610.86|618.54|610.74|5
1656816690000|2022-07-03 02:51:30|618.66|610.86|618.66|610.86|618.67|610.87|618.66|610.86|5
1656816700000|2022-07-03 02:51:40|618.7|610.9|618.66|610.86|618.7|610.9|618.66|610.86|2
1656816710000|2022-07-03 02:51:50|618.65|610.85|618.65|610.85|618.65|610.85|618.65|610.85|1
1656816720000|2022-07-03 02:52:00|618.66|610.86|618.61|610.81|618.66|610.86|618.61|610.81|3
1656816730000|2022-07-03 02:52:10|618.62|610.82|618.64|610.84|618.65|610.85|618.62|610.82|7
1656816740000|2022-07-03 02:52:20|618.63|610.83|618.66|610.86|618.66|610.86|618.63|610.83|5
1656816750000|2022-07-03 02:52:30|618.65|610.85|618.75|610.95|618.75|610.95|618.65|610.85|16
1656816760000|2022-07-03 02:52:40|618.74|610.94|618.78|610.98|618.79|610.99|618.69|610.89|18
1656816770000|2022-07-03 02:52:50|618.79|610.99|618.83|611.03|618.9|611.1|618.77|610.97|23
1656816780000|2022-07-03 02:53:00|618.84|611.04|618.88|611.08|618.88|611.08|618.8|611|6
1656816790000|2022-07-03 02:53:10|618.87|611.07|618.89|611.09|618.89|611.09|618.87|611.07|4
1656816800000|2022-07-03 02:53:20|618.88|611.08|618.87|611.07|618.88|611.08|618.87|611.07|2
1656816810000|2022-07-03 02:53:30|618.89|611.09|618.76|610.96|618.89|611.09|618.76|610.96|11
1656816820000|2022-07-03 02:53:40|618.75|610.95|618.74|610.94|618.76|610.96|618.74|610.94|5
1656816830000|2022-07-03 02:53:50|618.75|610.95|618.67|610.87|618.75|610.95|618.67|610.87|6
1656816840000|2022-07-03 02:54:00|618.68|610.88|617.9|610.1|618.68|610.88|617.8|610|21
1656816850000|2022-07-03 02:54:10|617.87|610.07|617.72|609.92|617.89|610.09|617.48|609.68|27
1656816860000|2022-07-03 02:54:20|617.73|609.93|617.75|609.95|617.8|610|617.5|609.7|23
1656816870000|2022-07-03 02:54:30|617.8|610|617.41|609.61|617.8|610|617.38|609.58|19
1656816880000|2022-07-03 02:54:40|617.4|609.6|617.09|609.29|617.51|609.71|617.09|609.29|17
1656816890000|2022-07-03 02:54:50|617.07|609.27|616.69|608.89|617.07|609.27|616.46|608.66|23
1656816900000|2022-07-03 02:55:00|616.67|608.87|616.41|608.61|616.67|608.87|616.38|608.58|24
1656816910000|2022-07-03 02:55:10|616.45|608.65|616.76|608.96|616.76|608.96|616.44|608.64|22
1656816920000|2022-07-03 02:55:20|616.73|608.93|616.67|608.87|616.83|609.03|616.56|608.76|20
1656816930000|2022-07-03 02:55:30|616.69|608.89|616.8|609|616.84|609.04|616.67|608.87|20
1656816940000|2022-07-03 02:55:40|616.78|608.98|616.78|608.98|616.79|608.99|616.63|608.83|15
1656816950000|2022-07-03 02:55:50|616.8|609|616.91|609.11|616.92|609.12|616.8|609|14
1656816960000|2022-07-03 02:56:00|616.92|609.12|616.95|609.15|617.02|609.22|616.9|609.1|18
1656816970000|2022-07-03 02:56:10|616.94|609.14|616.94|609.14|616.99|609.19|616.84|609.04|18
1656816980000|2022-07-03 02:56:20|616.93|609.13|616.94|609.14|616.96|609.16|616.9|609.1|15
1656816990000|2022-07-03 02:56:30|616.95|609.15|616.98|609.18|617.09|609.29|616.87|609.07|20
1656817000000|2022-07-03 02:56:40|617|609.2|616.94|609.14|617.04|609.24|616.89|609.09|23
1656817010000|2022-07-03 02:56:50|616.93|609.13|616.98|609.18|616.98|609.18|616.88|609.08|30
1656817020000|2022-07-03 02:57:00|617.02|609.22|616.99|609.19|617.05|609.25|616.95|609.15|21
1656817030000|2022-07-03 02:57:10|617|609.2|617.01|609.21|617.05|609.25|616.95|609.15|18
1656817040000|2022-07-03 02:57:20|616.97|609.17|617.05|609.25|617.05|609.25|616.97|609.17|14
1656817050000|2022-07-03 02:57:30|617.03|609.23|616.94|609.14|617.03|609.23|616.92|609.12|16
1656817060000|2022-07-03 02:57:40|616.96|609.16|616.96|609.16|617.05|609.25|616.86|609.06|21
1656817070000|2022-07-03 02:57:50|616.95|609.15|617.03|609.23|617.03|609.23|616.93|609.13|19
1656817080000|2022-07-03 02:58:00|617.02|609.22|617.01|609.21|617.02|609.22|616.96|609.16|20
1656817090000|2022-07-03 02:58:10|617|609.2|617.02|609.22|617.03|609.23|616.96|609.16|19
1656817100000|2022-07-03 02:58:20|617.03|609.23|617.02|609.22|617.04|609.24|616.92|609.12|22
1656817110000|2022-07-03 02:58:30|617.01|609.21|617.02|609.22|617.03|609.23|616.97|609.17|15
1656817120000|2022-07-03 02:58:40|617.03|609.23|617|609.2|617.03|609.23|616.94|609.14|18
1656817130000|2022-07-03 02:58:50|617.01|609.21|617.02|609.22|617.03|609.23|616.95|609.15|16
1656817140000|2022-07-03 02:59:00|617.01|609.21|616.91|609.11|617.03|609.23|616.89|609.09|15
1656817150000|2022-07-03 02:59:10|616.94|609.14|616.93|609.13|616.97|609.17|616.9|609.1|12
1656817160000|2022-07-03 02:59:20|616.94|609.14|616.91|609.11|616.95|609.15|616.89|609.09|11
1656817170000|2022-07-03 02:59:30|616.94|609.14|616.92|609.12|616.94|609.14|616.88|609.08|12
1656817180000|2022-07-03 02:59:40|616.88|609.08|616.91|609.11|616.93|609.13|616.88|609.08|11
1656817190000|2022-07-03 02:59:50|616.94|609.14|617|609.2|617.02|609.22|616.94|609.14|16
1656817200000|2022-07-03 03:00:00|617.02|609.22|616.83|609.03|617.03|609.23|616.78|608.98|30
1656817210000|2022-07-03 03:00:10|616.82|609.02|616.78|608.98|616.89|609.09|616.72|608.92|20
1656817220000|2022-07-03 03:00:20|616.76|608.96|616.75|608.95|616.76|608.96|616.74|608.94|3
1656817230000|2022-07-03 03:00:30|616.78|608.98|616.73|608.93|616.78|608.98|616.73|608.93|3
1656817240000|2022-07-03 03:00:40|616.75|608.95|616.23|608.43|616.75|608.95|616.23|608.43|9
1656817250000|2022-07-03 03:00:50|616.24|608.44|616.15|608.35|616.25|608.45|616|608.2|14
1656817260000|2022-07-03 03:01:00|616.25|608.45|616.67|608.87|616.67|608.87|616.25|608.45|10
1656817270000|2022-07-03 03:01:10|616.65|608.85|616.61|608.81|616.66|608.86|616.61|608.81|5
1656817280000|2022-07-03 03:01:20|616.6|608.8|616.62|608.82|616.62|608.82|616.6|608.8|5
1656817290000|2022-07-03 03:01:30|616.61|608.81|616.6|608.8|616.62|608.82|616.6|608.8|6
1656817300000|2022-07-03 03:01:40|616.61|608.81|616.62|608.82|616.67|608.87|616.61|608.81|7
1656817310000|2022-07-03 03:01:50|616.63|608.83|616.71|608.91|616.74|608.94|616.62|608.82|12
1656817320000|2022-07-03 03:02:00|616.7|608.9|616.82|609.02|616.84|609.04|616.69|608.89|18
1656817330000|2022-07-03 03:02:10|616.81|609.01|617.01|609.21|617.03|609.23|616.8|609|17
1656817340000|2022-07-03 03:02:20|617.03|609.23|616.77|608.97|617.03|609.23|616.76|608.96|23
1656817350000|2022-07-03 03:02:30|616.76|608.96|616.77|608.97|616.77|608.97|616.73|608.93|12
1656817360000|2022-07-03 03:02:40|616.76|608.96|616.8|609|616.8|609|616.73|608.93|17
1656817370000|2022-07-03 03:02:50|616.82|609.02|616.77|608.97|616.83|609.03|616.76|608.96|21
1656817380000|2022-07-03 03:03:00|616.78|608.98|616.67|608.87|616.78|608.98|616.67|608.87|12
1656817390000|2022-07-03 03:03:10|616.72|608.92|616.27|608.47|616.72|608.92|616.17|608.37|23
1656817400000|2022-07-03 03:03:20|616.24|608.44|616.11|608.31|616.24|608.44|616.08|608.28|7
1656817410000|2022-07-03 03:03:30|616.13|608.33|616.09|608.29|616.13|608.33|616.09|608.29|8
1656817420000|2022-07-03 03:03:40|616.08|608.28|616.08|608.28|616.1|608.3|616.07|608.27|7
1656817430000|2022-07-03 03:03:50|616.1|608.3|616.24|608.44|616.24|608.44|616.06|608.26|17
1656817440000|2022-07-03 03:04:00|616.23|608.43|616.41|608.61|616.7|608.9|616.16|608.36|26
1656817450000|2022-07-03 03:04:10|616.35|608.55|616.26|608.46|616.35|608.55|616.26|608.46|5
1656817460000|2022-07-03 03:04:20|616.27|608.47|616.26|608.46|616.27|608.47|616.26|608.46|6
1656817470000|2022-07-03 03:04:30|616.25|608.45|616.17|608.37|616.26|608.46|616.17|608.37|7
1656817480000|2022-07-03 03:04:40|616.18|608.38|616.14|608.34|616.18|608.38|616.14|608.34|4
1656817490000|2022-07-03 03:04:50|616.15|608.35|616.18|608.38|616.18|608.38|616.14|608.34|7
1656817500000|2022-07-03 03:05:00|616.19|608.39|616.2|608.4|616.21|608.41|616.1|608.3|12
1656817510000|2022-07-03 03:05:10|616.19|608.39|616.12|608.32|616.21|608.41|616.12|608.32|19
1656817520000|2022-07-03 03:05:20|616.11|608.31|616.42|608.62|616.44|608.64|616.11|608.31|11
1656817530000|2022-07-03 03:05:30|616.44|608.64|616.46|608.66|616.48|608.68|616.44|608.64|13
1656817540000|2022-07-03 03:05:40|616.45|608.65|616.46|608.66|616.47|608.67|616.45|608.65|8
1656817550000|2022-07-03 03:05:50|616.45|608.65|616.12|608.32|616.45|608.65|616.12|608.32|5
1656817560000|2022-07-03 03:06:00|616.14|608.34|616.05|608.25|616.15|608.35|616.05|608.25|10
1656817570000|2022-07-03 03:06:10|616.06|608.26|616.11|608.31|616.12|608.32|616.03|608.23|13
1656817580000|2022-07-03 03:06:20|616.1|608.3|616.07|608.27|616.11|608.31|616.07|608.27|8
1656817590000|2022-07-03 03:06:30|616.08|608.28|616.08|608.28|616.11|608.31|616.08|608.28|11
1656817600000|2022-07-03 03:06:40|616.07|608.27|616.15|608.35|616.17|608.37|616.07|608.27|15
1656817610000|2022-07-03 03:06:50|616.14|608.34|616.12|608.32|616.14|608.34|616.11|608.31|5
1656817620000|2022-07-03 03:07:00|616.13|608.33|616.11|608.31|616.13|608.33|616.1|608.3|13
1656817630000|2022-07-03 03:07:10|616.12|608.32|616.15|608.35|616.15|608.35|616.12|608.32|9
1656817640000|2022-07-03 03:07:20|616.14|608.34|616.08|608.28|616.14|608.34|616.08|608.28|11
1656817650000|2022-07-03 03:07:30|616.09|608.29|616.07|608.27|616.09|608.29|616.07|608.27|3
1656817660000|2022-07-03 03:07:40|616.08|608.28|616.05|608.25|616.1|608.3|616.05|608.25|13
1656817670000|2022-07-03 03:07:50|616.28|608.48|616.63|608.83|616.65|608.85|616.28|608.48|15
1656817680000|2022-07-03 03:08:00|616.64|608.84|616.97|609.17|617.03|609.23|616.64|608.84|18
1656817690000|2022-07-03 03:08:10|617|609.2|617.01|609.21|617.04|609.24|616.96|609.16|22
1656817700000|2022-07-03 03:08:20|616.98|609.18|617.08|609.28|617.09|609.29|616.98|609.18|13
1656817710000|2022-07-03 03:08:30|617.06|609.26|617.05|609.25|617.08|609.28|617.04|609.24|8
1656817720000|2022-07-03 03:08:40|617.04|609.24|617.02|609.22|617.04|609.24|617.02|609.22|5
1656817730000|2022-07-03 03:08:50|617.03|609.23|616.99|609.19|617.04|609.24|616.99|609.19|10
1656817740000|2022-07-03 03:09:00|617.01|609.21|617.02|609.22|617.04|609.24|616.93|609.13|13
1656817750000|2022-07-03 03:09:10|617.03|609.23|617.06|609.26|617.08|609.28|617.02|609.22|18
1656817760000|2022-07-03 03:09:20|617.07|609.27|617.06|609.26|617.07|609.27|617.06|609.26|2
1656817780000|2022-07-03 03:09:40|617.05|609.25|617.13|609.33|617.13|609.33|617.05|609.25|6
1656817790000|2022-07-03 03:09:50|617.11|609.31|617.54|609.74|617.55|609.75|617.11|609.31|20
1656817800000|2022-07-03 03:10:00|617.55|609.75|617.99|610.19|618.02|610.22|617.54|609.74|23
1656817810000|2022-07-03 03:10:10|618.01|610.21|618.02|610.22|618.03|610.23|618|610.2|14
1656817820000|2022-07-03 03:10:20|618.01|610.21|618.12|610.32|618.14|610.34|617.96|610.16|20
1656817830000|2022-07-03 03:10:30|618.1|610.3|618.09|610.29|618.13|610.33|618.07|610.27|18
1656817840000|2022-07-03 03:10:40|618.08|610.28|618.05|610.25|618.17|610.37|618.05|610.25|19
1656817850000|2022-07-03 03:10:50|618.04|610.24|617.93|610.13|618.04|610.24|617.92|610.12|9
1656817860000|2022-07-03 03:11:00|617.92|610.12|617.81|610.01|617.92|610.12|617.64|609.84|13
1656817870000|2022-07-03 03:11:10|617.86|610.06|617.87|610.07|617.9|610.1|617.81|610.01|9
1656817880000|2022-07-03 03:11:20|617.81|610.01|617.34|609.54|617.81|610.01|617.34|609.54|13
1656817890000|2022-07-03 03:11:30|617.35|609.55|617.36|609.56|617.36|609.56|617.29|609.49|12
1656817900000|2022-07-03 03:11:40|617.37|609.57|617.58|609.78|617.59|609.79|617.37|609.57|8
1656817910000|2022-07-03 03:11:50|617.59|609.79|617.79|609.99|617.79|609.99|617.58|609.78|14
1656817920000|2022-07-03 03:12:00|617.78|609.98|617.74|609.94|617.79|609.99|617.61|609.81|22
1656817930000|2022-07-03 03:12:10|617.79|609.99|617.22|609.42|617.79|609.99|617.2|609.4|14
1656817940000|2022-07-03 03:12:20|617.23|609.43|616.99|609.19|617.23|609.43|616.99|609.19|16
1656817950000|2022-07-03 03:12:30|616.98|609.18|616.98|609.18|617.05|609.25|616.91|609.11|18
1656817960000|2022-07-03 03:12:40|616.97|609.17|616.94|609.14|616.97|609.17|616.92|609.12|16
1656817970000|2022-07-03 03:12:50|616.93|609.13|616.89|609.09|616.94|609.14|616.86|609.06|17
1656817980000|2022-07-03 03:13:00|616.88|609.08|616.85|609.05|616.88|609.08|616.84|609.04|10
1656817990000|2022-07-03 03:13:10|616.86|609.06|616.84|609.04|616.86|609.06|616.84|609.04|6
1656818000000|2022-07-03 03:13:20|616.86|609.06|616.84|609.04|616.86|609.06|616.84|609.04|8
1656818010000|2022-07-03 03:13:30|616.85|609.05|616.85|609.05|616.85|609.05|616.83|609.03|9
1656818020000|2022-07-03 03:13:40|616.84|609.04|616.82|609.02|616.86|609.06|616.82|609.02|15
1656818030000|2022-07-03 03:13:50|616.83|609.03|616.23|608.43|616.83|609.03|616.16|608.36|15
1656818040000|2022-07-03 03:14:00|616.22|608.42|616.04|608.24|616.26|608.46|616|608.2|21
1656818050000|2022-07-03 03:14:10|616.02|608.22|615.93|608.13|616.02|608.22|615.87|608.07|19
1656818060000|2022-07-03 03:14:20|615.91|608.11|615.1|607.3|615.92|608.12|615.07|607.27|27
1656818070000|2022-07-03 03:14:30|615.09|607.29|615.38|607.58|615.45|607.65|615.09|607.29|19
1656818080000|2022-07-03 03:14:40|615.41|607.61|615.14|607.34|615.41|607.61|615.13|607.33|22
1656818090000|2022-07-03 03:14:50|615.13|607.33|615.06|607.26|615.14|607.34|615.06|607.26|7
1656818100000|2022-07-03 03:15:00|615.05|607.25|614.97|607.17|615.05|607.25|614.96|607.16|11
1656818110000|2022-07-03 03:15:10|614.99|607.19|614.99|607.19|615.06|607.26|614.99|607.19|13
1656818120000|2022-07-03 03:15:20|615|607.2|615.71|607.91|615.71|607.91|615|607.2|25
1656818130000|2022-07-03 03:15:30|615.74|607.94|616.13|608.33|616.13|608.33|615.74|607.94|24
1656818140000|2022-07-03 03:15:40|616.03|608.23|616.09|608.29|616.14|608.34|616.02|608.22|19
1656818150000|2022-07-03 03:15:50|616.08|608.28|615.97|608.17|616.14|608.34|615.96|608.16|23
1656818160000|2022-07-03 03:16:00|615.96|608.16|615.93|608.13|616|608.2|615.87|608.07|12
1656818170000|2022-07-03 03:16:10|615.94|608.14|615.97|608.17|615.97|608.17|615.93|608.13|5
1656818180000|2022-07-03 03:16:20|615.98|608.18|616|608.2|616.02|608.22|615.93|608.13|18
1656818190000|2022-07-03 03:16:30|616.01|608.21|616.04|608.24|616.04|608.24|615.99|608.19|8
1656818200000|2022-07-03 03:16:40|616.05|608.25|615.97|608.17|616.05|608.25|615.93|608.13|13
1656818210000|2022-07-03 03:16:50|615.98|608.18|616.01|608.21|616.01|608.21|615.97|608.17|5
1656818220000|2022-07-03 03:17:00|616.02|608.22|615.99|608.19|616.02|608.22|615.96|608.16|17
1656818230000|2022-07-03 03:17:10|616|608.2|616.05|608.25|616.06|608.26|615.99|608.19|15
1656818240000|2022-07-03 03:17:20|616.11|608.31|616|608.2|616.11|608.31|615.93|608.13|13
1656818250000|2022-07-03 03:17:30|615.99|608.19|616.02|608.22|616.02|608.22|615.98|608.18|5
1656818260000|2022-07-03 03:17:40|615.96|608.16|616.05|608.25|616.05|608.25|615.96|608.16|8
1656818270000|2022-07-03 03:17:50|616.06|608.26|616.1|608.3|616.16|608.36|616.06|608.26|15
1656818280000|2022-07-03 03:18:00|616.11|608.31|616.21|608.41|616.24|608.44|616.11|608.31|6
1656818290000|2022-07-03 03:18:10|616.23|608.43|616.7|608.9|616.7|608.9|616.23|608.43|6
1656818300000|2022-07-03 03:18:20|616.68|608.88|616.96|609.16|616.96|609.16|616.68|608.88|25
1656818310000|2022-07-03 03:18:30|616.98|609.18|616.78|608.98|617.15|609.35|616.78|608.98|15
1656818320000|2022-07-03 03:18:40|616.74|608.94|616.86|609.06|616.93|609.13|616.72|608.92|16
1656818330000|2022-07-03 03:18:50|616.87|609.07|616.87|609.07|616.89|609.09|616.8|609|18
1656818340000|2022-07-03 03:19:00|616.86|609.06|616.91|609.11|616.96|609.16|616.85|609.05|16
1656818350000|2022-07-03 03:19:10|616.9|609.1|616.95|609.15|616.97|609.17|616.9|609.1|15
1656818360000|2022-07-03 03:19:20|616.82|609.02|616.76|608.96|616.93|609.13|616.76|608.96|17
1656818370000|2022-07-03 03:19:30|616.79|608.99|616.84|609.04|616.85|609.05|616.77|608.97|18
1656818380000|2022-07-03 03:19:40|616.86|609.06|616.73|608.93|616.86|609.06|616.73|608.93|5
1656818390000|2022-07-03 03:19:50|616.71|608.91|616.76|608.96|616.78|608.98|616.68|608.88|16
1656818400000|2022-07-03 03:20:00|616.75|608.95|616.68|608.88|616.8|609|616.42|608.62|17
1656818410000|2022-07-03 03:20:10|616.69|608.89|616.7|608.9|616.7|608.9|616.67|608.87|6
1656818420000|2022-07-03 03:20:20|616.68|608.88|616.63|608.83|616.7|608.9|616.62|608.82|18
1656818430000|2022-07-03 03:20:30|616.67|608.87|616.28|608.48|616.68|608.88|616.19|608.39|16
1656818440000|2022-07-03 03:20:40|616.2|608.4|616.2|608.4|616.2|608.4|616.2|608.4|1
1656818450000|2022-07-03 03:20:50|616.19|608.39|616.03|608.23|616.19|608.39|615.97|608.17|27
1656818460000|2022-07-03 03:21:00|616.02|608.22|616.05|608.25|616.06|608.26|615.99|608.19|17
1656818470000|2022-07-03 03:21:10|616.06|608.26|616.16|608.36|616.18|608.38|616.06|608.26|12
1656818480000|2022-07-03 03:21:20|616.17|608.37|616.04|608.24|616.18|608.38|616.02|608.22|11
1656818490000|2022-07-03 03:21:30|616.06|608.26|616.14|608.34|616.16|608.36|616.06|608.26|12
1656818500000|2022-07-03 03:21:40|616.15|608.35|616.09|608.29|616.17|608.37|616.03|608.23|18
1656818510000|2022-07-03 03:21:50|616.1|608.3|616.03|608.23|616.11|608.31|615.97|608.17|24
1656818520000|2022-07-03 03:22:00|616.06|608.26|615.81|608.01|616.08|608.28|615.81|608.01|26
1656818530000|2022-07-03 03:22:10|615.83|608.03|615.87|608.07|615.92|608.12|615.82|608.02|18
1656818540000|2022-07-03 03:22:20|615.86|608.06|615.86|608.06|615.88|608.08|615.66|607.86|24
1656818550000|2022-07-03 03:22:30|615.87|608.07|615.72|607.92|615.9|608.1|615.72|607.92|21
1656818560000|2022-07-03 03:22:40|615.73|607.93|615.71|607.91|615.89|608.09|615.63|607.83|21
1656818570000|2022-07-03 03:22:50|615.74|607.94|615.71|607.91|615.82|608.02|615.55|607.75|23
1656818580000|2022-07-03 03:23:00|615.72|607.92|615.6|607.8|615.8|608|615.6|607.8|19
1656818590000|2022-07-03 03:23:10|615.61|607.81|615.62|607.82|615.71|607.91|615.6|607.8|18
1656818600000|2022-07-03 03:23:20|615.6|607.8|615.62|607.82|615.65|607.85|615.6|607.8|14
1656818610000|2022-07-03 03:23:30|615.64|607.84|615.7|607.9|615.7|607.9|615.64|607.84|4
1656818620000|2022-07-03 03:23:40|615.67|607.87|615.63|607.83|615.74|607.94|615.61|607.81|15
1656818630000|2022-07-03 03:23:50|615.65|607.85|615.63|607.83|615.67|607.87|615.63|607.83|15
1656818640000|2022-07-03 03:24:00|615.64|607.84|615.53|607.73|615.66|607.86|615.53|607.73|19
1656818650000|2022-07-03 03:24:10|615.54|607.74|615.19|607.39|615.56|607.76|615.18|607.38|18
1656818660000|2022-07-03 03:24:20|615.22|607.42|614.96|607.16|615.22|607.42|614.96|607.16|20
1656818670000|2022-07-03 03:24:30|614.95|607.15|614.93|607.13|614.97|607.17|614.8|607|24
1656818680000|2022-07-03 03:24:40|614.92|607.12|614.86|607.06|614.93|607.13|614.81|607.01|24
1656818690000|2022-07-03 03:24:50|614.85|607.05|614.93|607.13|614.95|607.15|614.79|606.99|17
1656818700000|2022-07-03 03:25:00|614.94|607.14|615|607.2|615|607.2|614.89|607.09|19
1656818710000|2022-07-03 03:25:10|614.99|607.19|615.02|607.22|615.02|607.22|614.94|607.14|17
1656818720000|2022-07-03 03:25:20|615.01|607.21|615.11|607.31|615.13|607.33|615|607.2|18
1656818730000|2022-07-03 03:25:30|615.13|607.33|615.08|607.28|615.13|607.33|615.08|607.28|11
1656818740000|2022-07-03 03:25:40|615.09|607.29|615.16|607.36|615.17|607.37|615.09|607.29|20
1656818750000|2022-07-03 03:25:50|615.12|607.32|615.11|607.31|615.12|607.32|615.06|607.26|21
1656818760000|2022-07-03 03:26:00|615.12|607.32|615.07|607.27|615.14|607.34|615.07|607.27|19
1656818770000|2022-07-03 03:26:10|615.06|607.26|614.87|607.07|615.07|607.27|614.85|607.05|22
1656818780000|2022-07-03 03:26:20|614.9|607.1|614.93|607.13|614.96|607.16|614.85|607.05|17
1656818790000|2022-07-03 03:26:30|614.91|607.11|615.01|607.21|615.01|607.21|614.89|607.09|18
1656818800000|2022-07-03 03:26:40|615.05|607.25|615|607.2|615.09|607.29|614.96|607.16|21
1656818810000|2022-07-03 03:26:50|614.97|607.17|615|607.2|615.01|607.21|614.94|607.14|27
1656818820000|2022-07-03 03:27:00|614.99|607.19|614.94|607.14|614.99|607.19|614.89|607.09|17
1656818830000|2022-07-03 03:27:10|614.95|607.15|615.04|607.24|615.07|607.27|614.95|607.15|19
1656818840000|2022-07-03 03:27:20|615|607.2|615.05|607.25|615.07|607.27|614.98|607.18|20
1656818850000|2022-07-03 03:27:30|615.06|607.26|615.08|607.28|615.14|607.34|615.04|607.24|22
1656818860000|2022-07-03 03:27:40|615.11|607.31|615.14|607.34|615.17|607.37|615.11|607.31|22
1656818870000|2022-07-03 03:27:50|615.15|607.35|615.82|608.02|615.83|608.03|615.11|607.31|27
1656818880000|2022-07-03 03:28:00|615.81|608.01|615.76|607.96|615.9|608.1|615.65|607.85|26
1656818890000|2022-07-03 03:28:10|615.74|607.94|615.74|607.94|615.8|608|615.64|607.84|19
1656818900000|2022-07-03 03:28:20|615.73|607.93|615.72|607.92|615.76|607.96|615.61|607.81|15
1656818910000|2022-07-03 03:28:30|615.7|607.9|615.27|607.47|615.77|607.97|615.19|607.39|22
1656818920000|2022-07-03 03:28:40|615.28|607.48|615.26|607.46|615.3|607.5|615.21|607.41|19
1656818930000|2022-07-03 03:28:50|615.25|607.45|615.14|607.34|615.28|607.48|615.08|607.28|19
1656818940000|2022-07-03 03:29:00|615.09|607.29|615.16|607.36|615.2|607.4|615.07|607.27|16
1656818950000|2022-07-03 03:29:10|615.17|607.37|615.06|607.26|615.17|607.37|615.06|607.26|16
1656818960000|2022-07-03 03:29:20|615.05|607.25|615.13|607.33|615.15|607.35|615.05|607.25|14
1656818970000|2022-07-03 03:29:30|615.11|607.31|615.48|607.68|615.48|607.68|615.11|607.31|13
1656818980000|2022-07-03 03:29:40|615.5|607.7|615.43|607.63|615.6|607.8|615.43|607.63|22
1656818990000|2022-07-03 03:29:50|615.42|607.62|615.61|607.81|615.61|607.81|615.41|607.61|17
1656819000000|2022-07-03 03:30:00|615.6|607.8|615.47|607.67|615.61|607.81|615.46|607.66|20
1656819010000|2022-07-03 03:30:10|615.48|607.68|615.23|607.43|615.68|607.88|615.23|607.43|20
1656819020000|2022-07-03 03:30:20|615.18|607.38|615.17|607.37|615.18|607.38|615.01|607.21|22
1656819030000|2022-07-03 03:30:30|615.16|607.36|615.11|607.31|615.21|607.41|615.08|607.28|20
1656819040000|2022-07-03 03:30:40|615.12|607.32|614.97|607.17|615.18|607.38|614.97|607.17|18
1656819050000|2022-07-03 03:30:50|615.07|607.27|615.1|607.3|615.12|607.32|614.98|607.18|16
1656819060000|2022-07-03 03:31:00|615.09|607.29|615|607.2|615.1|607.3|614.98|607.18|17
1656819070000|2022-07-03 03:31:10|615.01|607.21|615.02|607.22|615.04|607.24|614.87|607.07|21
1656819080000|2022-07-03 03:31:20|615.03|607.23|614.96|607.16|615.08|607.28|614.94|607.14|21
1656819090000|2022-07-03 03:31:30|614.95|607.15|614.99|607.19|615.02|607.22|614.84|607.04|24
1656819100000|2022-07-03 03:31:40|614.97|607.17|614.9|607.1|615.02|607.22|614.84|607.04|20
1656819110000|2022-07-03 03:31:50|614.92|607.12|614.95|607.15|614.95|607.15|614.87|607.07|16
1656819120000|2022-07-03 03:32:00|614.94|607.14|615.07|607.27|615.07|607.27|614.94|607.14|14
1656819130000|2022-07-03 03:32:10|615.08|607.28|615.71|607.91|615.71|607.91|615.05|607.25|16
1656819140000|2022-07-03 03:32:20|615.7|607.9|615.72|607.92|615.75|607.95|615.54|607.74|14
1656819150000|2022-07-03 03:32:30|615.69|607.89|615.22|607.42|615.69|607.89|615.17|607.37|20
1656819160000|2022-07-03 03:32:40|615.21|607.41|615.17|607.37|615.23|607.43|615.13|607.33|18
1656819170000|2022-07-03 03:32:50|615.18|607.38|615.29|607.49|615.29|607.49|615.18|607.38|22
1656819180000|2022-07-03 03:33:00|615.3|607.5|615.22|607.42|615.3|607.5|615.21|607.41|17
1656819190000|2022-07-03 03:33:10|615.25|607.45|615.81|608.01|615.92|608.12|615.17|607.37|24
1656819200000|2022-07-03 03:33:20|615.8|608|615.93|608.13|615.97|608.17|615.69|607.89|26
1656819210000|2022-07-03 03:33:30|615.94|608.14|615.89|608.09|615.95|608.15|615.86|608.06|23
1656819220000|2022-07-03 03:33:40|615.9|608.1|615.88|608.08|616.02|608.22|615.84|608.04|26
1656819230000|2022-07-03 03:33:50|615.86|608.06|615.86|608.06|615.9|608.1|615.79|607.99|18
1656819240000|2022-07-03 03:34:00|615.88|608.08|615.85|608.05|615.88|608.08|615.7|607.9|22
1656819250000|2022-07-03 03:34:10|615.83|608.03|615.84|608.04|615.85|608.05|615.7|607.9|22
1656819260000|2022-07-03 03:34:20|615.83|608.03|615.82|608.02|615.95|608.15|615.79|607.99|22
1656819270000|2022-07-03 03:34:30|615.83|608.03|615.8|608|615.83|608.03|615.78|607.98|14
1656819280000|2022-07-03 03:34:40|615.82|608.02|615.35|607.55|615.82|608.02|615.31|607.51|28
1656819290000|2022-07-03 03:34:50|615.38|607.58|615.38|607.58|615.38|607.58|615.34|607.54|22
1656819300000|2022-07-03 03:35:00|615.37|607.57|615.27|607.47|615.4|607.6|615.25|607.45|19
1656819310000|2022-07-03 03:35:10|615.28|607.48|615.28|607.48|615.33|607.53|615.25|607.45|20
1656819320000|2022-07-03 03:35:20|615.29|607.49|615.68|607.88|615.74|607.94|615.27|607.47|22
1656819330000|2022-07-03 03:35:30|615.67|607.87|615.69|607.89|615.72|607.92|615.65|607.85|17
1656819340000|2022-07-03 03:35:40|615.71|607.91|615.36|607.56|615.71|607.91|615.36|607.56|20
1656819350000|2022-07-03 03:35:50|615.35|607.55|615.3|607.5|615.35|607.55|615.23|607.43|24
1656819360000|2022-07-03 03:36:00|615.29|607.49|615.13|607.33|615.31|607.51|615.08|607.28|14
1656819370000|2022-07-03 03:36:10|615.12|607.32|615.13|607.33|615.17|607.37|615.12|607.32|22
1656819380000|2022-07-03 03:36:20|615.14|607.34|615.13|607.33|615.16|607.36|615.11|607.31|19
1656819390000|2022-07-03 03:36:30|615.12|607.32|615.19|607.39|615.19|607.39|615.11|607.31|17
1656819400000|2022-07-03 03:36:40|615.18|607.38|615.17|607.37|615.18|607.38|615.14|607.34|15
1656819410000|2022-07-03 03:36:50|615.18|607.38|615.66|607.86|615.71|607.91|615.18|607.38|21
1656819420000|2022-07-03 03:37:00|615.68|607.88|615.74|607.94|615.76|607.96|615.66|607.86|15
1656819430000|2022-07-03 03:37:10|615.73|607.93|616.56|608.76|616.56|608.76|615.7|607.9|18
1656819440000|2022-07-03 03:37:20|616.57|608.77|616.16|608.36|616.57|608.77|616.16|608.36|16
1656819450000|2022-07-03 03:37:30|616.19|608.39|616.13|608.33|616.21|608.41|616.08|608.28|16
1656819460000|2022-07-03 03:37:40|616.14|608.34|615.98|608.18|616.14|608.34|615.89|608.09|21
1656819470000|2022-07-03 03:37:50|615.97|608.17|616.03|608.23|616.03|608.23|615.92|608.12|19
1656819480000|2022-07-03 03:38:00|616.02|608.22|616.07|608.27|616.19|608.39|616.01|608.21|20
1656819490000|2022-07-03 03:38:10|616.08|608.28|616.16|608.36|616.16|608.36|616.06|608.26|19
1656819500000|2022-07-03 03:38:20|616.15|608.35|616.26|608.46|616.26|608.46|616.13|608.33|16
1656819510000|2022-07-03 03:38:30|616.28|608.48|616.62|608.82|616.64|608.84|616.17|608.37|21
1656819520000|2022-07-03 03:38:40|616.63|608.83|616.63|608.83|616.71|608.91|616.52|608.72|18
1656819530000|2022-07-03 03:38:50|616.64|608.84|616.67|608.87|616.71|608.91|616.63|608.83|14
1656819540000|2022-07-03 03:39:00|616.68|608.88|616.64|608.84|616.68|608.88|616.53|608.73|17
1656819550000|2022-07-03 03:39:10|616.56|608.76|616.72|608.92|616.72|608.92|616.56|608.76|14
1656819560000|2022-07-03 03:39:20|616.73|608.93|616.71|608.91|616.82|609.02|616.66|608.86|16
1656819570000|2022-07-03 03:39:30|616.72|608.92|616.71|608.91|616.86|609.06|616.68|608.88|20
1656819580000|2022-07-03 03:39:40|616.73|608.93|616.82|609.02|616.82|609.02|616.72|608.92|15
1656819590000|2022-07-03 03:39:50|616.81|609.01|616.85|609.05|616.89|609.09|616.75|608.95|19
1656819600000|2022-07-03 03:40:00|616.84|609.04|616.94|609.14|616.99|609.19|616.84|609.04|19
1656819610000|2022-07-03 03:40:10|616.95|609.15|616.93|609.13|616.98|609.18|616.88|609.08|15
1656819620000|2022-07-03 03:40:20|616.94|609.14|616.95|609.15|616.99|609.19|616.9|609.1|21
1656819630000|2022-07-03 03:40:30|616.97|609.17|616.97|609.17|616.97|609.17|616.87|609.07|20
1656819640000|2022-07-03 03:40:40|616.98|609.18|616.99|609.19|616.99|609.19|616.86|609.06|19
1656819650000|2022-07-03 03:40:50|616.96|609.16|617.34|609.54|617.39|609.59|616.9|609.1|24
1656819660000|2022-07-03 03:41:00|617.26|609.46|617.11|609.31|617.34|609.54|617.11|609.31|21
1656819670000|2022-07-03 03:41:10|617.19|609.39|617.58|609.78|617.67|609.87|617.19|609.39|21
1656819680000|2022-07-03 03:41:20|617.59|609.79|617.3|609.5|617.64|609.84|617.28|609.48|21
1656819690000|2022-07-03 03:41:30|617.32|609.52|617.26|609.46|617.33|609.53|617.21|609.41|25
1656819700000|2022-07-03 03:41:40|617.27|609.47|617.28|609.48|617.34|609.54|617.2|609.4|25
1656819710000|2022-07-03 03:41:50|617.31|609.51|617.71|609.91|617.71|609.91|617.22|609.42|26
1656819720000|2022-07-03 03:42:00|617.75|609.95|617.72|609.92|617.82|610.02|617.58|609.78|16
1656819730000|2022-07-03 03:42:10|617.73|609.93|617.72|609.92|617.88|610.08|617.65|609.85|21
1656819740000|2022-07-03 03:42:20|617.74|609.94|617.66|609.86|617.79|609.99|617.58|609.78|20
1656819750000|2022-07-03 03:42:30|617.67|609.87|617.67|609.87|617.7|609.9|617.56|609.76|15
1656819760000|2022-07-03 03:42:40|617.69|609.89|617.58|609.78|617.76|609.96|617.58|609.78|17
1656819770000|2022-07-03 03:42:50|617.59|609.79|617.58|609.78|617.61|609.81|617.46|609.66|23
1656819780000|2022-07-03 03:43:00|617.6|609.8|617.16|609.36|617.6|609.8|617.07|609.27|26
1656819790000|2022-07-03 03:43:10|617.17|609.37|617.14|609.34|617.3|609.5|617.1|609.3|20
1656819800000|2022-07-03 03:43:20|617.15|609.35|617.6|609.8|617.61|609.81|617.05|609.25|26
1656819810000|2022-07-03 03:43:30|617.61|609.81|617.9|610.1|617.9|610.1|617.51|609.71|30
1656819820000|2022-07-03 03:43:40|617.95|610.15|617.66|609.86|618.02|610.22|617.64|609.84|32
1656819830000|2022-07-03 03:43:50|617.68|609.88|617.87|610.07|617.87|610.07|617.68|609.88|19
1656819840000|2022-07-03 03:44:00|617.88|610.08|617.71|609.91|617.88|610.08|617.66|609.86|25
1656819850000|2022-07-03 03:44:10|617.76|609.96|617.83|610.03|617.94|610.14|617.75|609.95|16
1656819860000|2022-07-03 03:44:20|617.84|610.04|617.81|610.01|617.91|610.11|617.74|609.94|23
1656819870000|2022-07-03 03:44:30|617.82|610.02|617.74|609.94|617.84|610.04|617.64|609.84|22
1656819880000|2022-07-03 03:44:40|617.76|609.96|617.85|610.05|617.88|610.08|617.64|609.84|24
1656819890000|2022-07-03 03:44:50|617.87|610.07|617.84|610.04|617.9|610.1|617.72|609.92|21
1656819900000|2022-07-03 03:45:00|617.73|609.93|617.9|610.1|617.92|610.12|617.7|609.9|21
1656819910000|2022-07-03 03:45:10|617.89|610.09|617.8|610|617.97|610.17|617.67|609.87|26
1656819920000|2022-07-03 03:45:20|617.77|609.97|617.6|609.8|617.78|609.98|617.56|609.76|26
1656819930000|2022-07-03 03:45:30|617.62|609.82|617.79|609.99|617.79|609.99|617.58|609.78|27
1656819940000|2022-07-03 03:45:40|617.8|610|617.81|610.01|617.84|610.04|617.67|609.87|25
1656819950000|2022-07-03 03:45:50|617.8|610|617.62|609.82|617.81|610.01|617.6|609.8|24
1656819960000|2022-07-03 03:46:00|617.61|609.81|617.59|609.79|617.64|609.84|617.48|609.68|19
1656819970000|2022-07-03 03:46:10|617.62|609.82|617.14|609.34|617.64|609.84|617.14|609.34|23
1656819980000|2022-07-03 03:46:20|617.1|609.3|616.75|608.95|617.21|609.41|616.75|608.95|20
1656819990000|2022-07-03 03:46:30|616.77|608.97|616.8|609|616.99|609.19|616.76|608.96|25
1656820000000|2022-07-03 03:46:40|616.77|608.97|616.71|608.91|616.78|608.98|616.65|608.85|20
1656820010000|2022-07-03 03:46:50|616.75|608.95|616.5|608.7|616.75|608.95|616.22|608.42|24
1656820020000|2022-07-03 03:47:00|616.52|608.72|616.51|608.71|616.57|608.77|616.47|608.67|22
1656820030000|2022-07-03 03:47:10|616.52|608.72|616.6|608.8|616.76|608.96|616.51|608.71|20
1656820040000|2022-07-03 03:47:20|616.61|608.81|616.65|608.85|616.71|608.91|616.49|608.69|27
1656820050000|2022-07-03 03:47:30|616.61|608.81|616.62|608.82|616.65|608.85|616.55|608.75|17
1656820060000|2022-07-03 03:47:40|616.57|608.77|616.63|608.83|616.63|608.83|616.55|608.75|17
1656820070000|2022-07-03 03:47:50|616.64|608.84|616.7|608.9|616.71|608.91|616.59|608.79|21
1656820080000|2022-07-03 03:48:00|616.69|608.89|616.77|608.97|616.83|609.03|616.68|608.88|21
1656820090000|2022-07-03 03:48:10|616.76|608.96|616.72|608.92|616.81|609.01|616.72|608.92|16
1656820100000|2022-07-03 03:48:20|616.74|608.94|616.69|608.89|616.81|609.01|616.66|608.86|28
1656820110000|2022-07-03 03:48:30|616.68|608.88|616.98|609.18|616.99|609.19|616.68|608.88|20
1656820120000|2022-07-03 03:48:40|616.97|609.17|616.98|609.18|617.01|609.21|616.92|609.12|17
1656820130000|2022-07-03 03:48:50|616.96|609.16|616.95|609.15|616.99|609.19|616.91|609.11|23
1656820140000|2022-07-03 03:49:00|616.96|609.16|616.96|609.16|617|609.2|616.92|609.12|16
1656820150000|2022-07-03 03:49:10|616.92|609.12|616.98|609.18|617.01|609.21|616.92|609.12|13
1656820160000|2022-07-03 03:49:20|616.99|609.19|616.97|609.17|616.99|609.19|616.9|609.1|16
1656820170000|2022-07-03 03:49:30|616.96|609.16|616.98|609.18|616.99|609.19|616.91|609.11|14
1656820180000|2022-07-03 03:49:40|616.97|609.17|616.98|609.18|617|609.2|616.92|609.12|21
1656820190000|2022-07-03 03:49:50|616.99|609.19|617.7|609.9|617.7|609.9|616.98|609.18|18
1656820200000|2022-07-03 03:50:00|617.68|609.88|617.73|609.93|617.75|609.95|617.68|609.88|18
1656820210000|2022-07-03 03:50:10|617.71|609.91|617.73|609.93|617.75|609.95|617.68|609.88|17
1656820220000|2022-07-03 03:50:20|617.68|609.88|617.61|609.81|617.68|609.88|617.58|609.78|19
1656820230000|2022-07-03 03:50:30|617.66|609.86|617.59|609.79|617.66|609.86|617.59|609.79|8
1656820240000|2022-07-03 03:50:40|617.58|609.78|617.59|609.79|617.64|609.84|617.57|609.77|10
1656820250000|2022-07-03 03:50:50|617.6|609.8|617.63|609.83|617.66|609.86|617.59|609.79|13
1656820260000|2022-07-03 03:51:00|617.66|609.86|617.69|609.89|617.76|609.96|617.6|609.8|16
1656820270000|2022-07-03 03:51:10|617.68|609.88|617.69|609.89|617.78|609.98|617.68|609.88|15
1656820280000|2022-07-03 03:51:20|617.68|609.88|617.69|609.89|617.76|609.96|617.67|609.87|10
1656820290000|2022-07-03 03:51:30|617.68|609.88|617.7|609.9|617.77|609.97|617.67|609.87|14
1656820300000|2022-07-03 03:51:40|617.77|609.97|617.7|609.9|617.77|609.97|617.68|609.88|13
1656820310000|2022-07-03 03:51:50|617.77|609.97|617.69|609.89|617.77|609.97|617.67|609.87|14
1656820320000|2022-07-03 03:52:00|617.74|609.94|617.76|609.96|617.79|609.99|617.68|609.88|16
1656820330000|2022-07-03 03:52:10|617.75|609.95|617.7|609.9|617.77|609.97|617.67|609.87|17
1656820340000|2022-07-03 03:52:20|617.69|609.89|617.72|609.92|617.78|609.98|617.69|609.89|13
1656820350000|2022-07-03 03:52:30|617.71|609.91|617.7|609.9|617.76|609.96|617.68|609.88|12
1656820360000|2022-07-03 03:52:40|617.75|609.95|617.56|609.76|617.77|609.97|617.54|609.74|18
1656820370000|2022-07-03 03:52:50|617.57|609.77|617.81|610.01|617.81|610.01|617.49|609.69|20
1656820380000|2022-07-03 03:53:00|617.8|610|617.53|609.73|617.8|610|617.49|609.69|23
1656820390000|2022-07-03 03:53:10|617.54|609.74|617.63|609.83|617.7|609.9|617.51|609.71|21
1656820400000|2022-07-03 03:53:20|617.65|609.85|617.79|609.99|617.79|609.99|617.58|609.78|18
1656820410000|2022-07-03 03:53:30|617.66|609.86|617.71|609.91|617.83|610.03|617.58|609.78|16
1656820420000|2022-07-03 03:53:40|617.82|610.02|617.94|610.14|617.96|610.16|617.69|609.89|17
1656820430000|2022-07-03 03:53:50|617.95|610.15|617.9|610.1|617.98|610.18|617.82|610.02|20
1656820440000|2022-07-03 03:54:00|617.94|610.14|618|610.2|618.02|610.22|617.91|610.11|17
1656820450000|2022-07-03 03:54:10|617.99|610.19|617.8|610|618.03|610.23|617.8|610|18
1656820460000|2022-07-03 03:54:20|617.83|610.03|617.93|610.13|617.95|610.15|617.8|610|13
1656820470000|2022-07-03 03:54:30|617.92|610.12|617.75|609.95|617.95|610.15|617.69|609.89|20
1656820480000|2022-07-03 03:54:40|617.77|609.97|617.68|609.88|617.84|610.04|617.68|609.88|17
1656820490000|2022-07-03 03:54:50|617.67|609.87|617.71|609.91|617.82|610.02|617.67|609.87|15
1656820500000|2022-07-03 03:55:00|617.79|609.99|617.69|609.89|617.79|609.99|617.58|609.78|20
1656820510000|2022-07-03 03:55:10|617.7|609.9|617.79|609.99|617.87|610.07|617.65|609.85|20
1656820520000|2022-07-03 03:55:20|617.78|609.98|617.81|610.01|617.83|610.03|617.73|609.93|18
1656820530000|2022-07-03 03:55:30|617.8|610|617.87|610.07|617.94|610.14|617.8|610|26
1656820540000|2022-07-03 03:55:40|617.88|610.08|617.9|610.1|617.91|610.11|617.78|609.98|20
1656820550000|2022-07-03 03:55:50|617.91|610.11|617.81|610.01|617.92|610.12|617.8|610|26
1656820560000|2022-07-03 03:56:00|617.84|610.04|617.82|610.02|617.9|610.1|617.74|609.94|25
1656820570000|2022-07-03 03:56:10|617.8|610|617.78|609.98|617.83|610.03|617.74|609.94|16
1656820580000|2022-07-03 03:56:20|617.79|609.99|617.75|609.95|617.84|610.04|617.72|609.92|21
1656820590000|2022-07-03 03:56:30|617.76|609.96|617.79|609.99|617.84|610.04|617.73|609.93|17
1656820600000|2022-07-03 03:56:40|617.8|610|617.8|610|617.91|610.11|617.72|609.92|19
1656820610000|2022-07-03 03:56:50|617.81|610.01|617.83|610.03|617.91|610.11|617.72|609.92|19
1656820620000|2022-07-03 03:57:00|617.91|610.11|618.56|610.76|618.56|610.76|617.91|610.11|20
1656820630000|2022-07-03 03:57:10|618.54|610.74|618.68|610.88|618.73|610.93|618.54|610.74|17
1656820640000|2022-07-03 03:57:20|618.7|610.9|618.58|610.78|618.7|610.9|618.56|610.76|18
1656820650000|2022-07-03 03:57:30|618.6|610.8|618.57|610.77|618.71|610.91|618.57|610.77|14
1656820660000|2022-07-03 03:57:40|618.58|610.78|618.9|611.1|619.01|611.21|618.58|610.78|25
1656820670000|2022-07-03 03:57:50|618.88|611.08|619.01|611.21|619.05|611.25|618.73|610.93|21
1656820680000|2022-07-03 03:58:00|619|611.2|618.84|611.04|619.05|611.25|618.84|611.04|25
1656820690000|2022-07-03 03:58:10|618.86|611.06|619.03|611.23|619.03|611.23|618.86|611.06|12
1656820700000|2022-07-03 03:58:20|618.97|611.17|619.05|611.25|619.06|611.26|618.94|611.14|16
1656820710000|2022-07-03 03:58:30|619.03|611.23|618.91|611.11|619.03|611.23|618.86|611.06|18
1656820720000|2022-07-03 03:58:40|618.93|611.13|618.89|611.09|618.93|611.13|618.77|610.97|19
1656820730000|2022-07-03 03:58:50|618.88|611.08|618.88|611.08|618.89|611.09|618.8|611|16
1656820740000|2022-07-03 03:59:00|618.89|611.09|618.77|610.97|618.89|611.09|618.69|610.89|21
1656820750000|2022-07-03 03:59:10|618.76|610.96|618.1|610.3|618.84|611.04|618.06|610.26|22
1656820760000|2022-07-03 03:59:20|618.09|610.29|618.15|610.35|618.23|610.43|618.05|610.25|21
1656820770000|2022-07-03 03:59:30|618.14|610.34|618.11|610.31|618.18|610.38|618.01|610.21|27
1656820780000|2022-07-03 03:59:40|618.1|610.3|618.11|610.31|618.14|610.34|618.09|610.29|16
1656820790000|2022-07-03 03:59:50|618.09|610.29|618.04|610.24|618.15|610.35|618|610.2|21
1656820800000|2022-07-03 04:00:00|618.03|610.23|618.52|610.72|618.56|610.76|618.03|610.23|25
1656820810000|2022-07-03 04:00:10|618.51|610.71|618.67|610.87|618.7|610.9|618.38|610.58|25
1656820820000|2022-07-03 04:00:20|618.68|610.88|618.63|610.83|618.68|610.88|618.57|610.77|24
1656820830000|2022-07-03 04:00:30|618.64|610.84|618.69|610.89|618.69|610.89|618.51|610.71|14
1656820840000|2022-07-03 04:00:40|618.68|610.88|618.68|610.88|618.69|610.89|618.61|610.81|15
1656820850000|2022-07-03 04:00:50|618.69|610.89|618.73|610.93|618.73|610.93|618.69|610.89|2
1656820860000|2022-07-03 04:01:00|618.74|610.94|618.76|610.96|618.76|610.96|618.74|610.94|3
1656820870000|2022-07-03 04:01:10|618.77|610.97|618.77|610.97|618.79|610.99|618.76|610.96|7
1656820880000|2022-07-03 04:01:20|618.78|610.98|618.9|611.1|618.91|611.11|618.78|610.98|19
1656820890000|2022-07-03 04:01:30|618.91|611.11|619.13|611.33|619.14|611.34|618.91|611.11|18
1656820900000|2022-07-03 04:01:40|619.11|611.31|619.14|611.34|619.16|611.36|619.1|611.3|14
1656820910000|2022-07-03 04:01:50|619.15|611.35|619.69|611.89|619.7|611.9|619.15|611.35|25
1656820920000|2022-07-03 04:02:00|619.66|611.86|619.78|611.98|619.85|612.05|619.62|611.82|25
1656820930000|2022-07-03 04:02:10|619.77|611.97|619.72|611.92|619.89|612.09|619.65|611.85|21
1656820940000|2022-07-03 04:02:20|619.73|611.93|619.82|612.02|619.86|612.06|619.72|611.92|24
1656820950000|2022-07-03 04:02:30|619.83|612.03|619.87|612.07|619.87|612.07|619.82|612.02|19
1656820960000|2022-07-03 04:02:40|619.86|612.06|619.9|612.1|619.9|612.1|619.84|612.04|16
1656820970000|2022-07-03 04:02:50|619.88|612.08|620.54|612.74|620.54|612.74|619.7|611.9|20
1656820980000|2022-07-03 04:03:00|620.56|612.76|620.18|612.38|620.66|612.86|620.18|612.38|24
1656820990000|2022-07-03 04:03:10|620.17|612.37|620.05|612.25|620.18|612.38|620.05|612.25|17
1656821000000|2022-07-03 04:03:20|620.11|612.31|620.05|612.25|620.16|612.36|620.05|612.25|9
1656821010000|2022-07-03 04:03:30|619.99|612.19|619.65|611.85|620.03|612.23|619.63|611.83|15
1656821020000|2022-07-03 04:03:40|619.67|611.87|619.77|611.97|619.77|611.97|619.66|611.86|8
1656821030000|2022-07-03 04:03:50|619.74|611.94|619.62|611.82|619.75|611.95|619.6|611.8|15
1656821040000|2022-07-03 04:04:00|619.59|611.79|619.67|611.87|619.67|611.87|619.59|611.79|8
1656821050000|2022-07-03 04:04:10|619.68|611.88|619.7|611.9|619.73|611.93|619.66|611.86|13
1656821060000|2022-07-03 04:04:20|619.72|611.92|619.71|611.91|619.72|611.92|619.65|611.85|10
1656821070000|2022-07-03 04:04:30|619.7|611.9|619.62|611.82|619.84|612.04|619.62|611.82|17
1656821080000|2022-07-03 04:04:40|619.64|611.84|619.72|611.92|619.72|611.92|619.55|611.75|13
1656821090000|2022-07-03 04:04:50|619.71|611.91|619.74|611.94|619.74|611.94|619.7|611.9|10
1656821100000|2022-07-03 04:05:00|619.75|611.95|619.75|611.95|619.76|611.96|619.74|611.94|11
1656821110000|2022-07-03 04:05:10|619.74|611.94|619.62|611.82|619.74|611.94|619.62|611.82|11
1656821120000|2022-07-03 04:05:20|619.63|611.83|619.7|611.9|619.77|611.97|619.63|611.83|11
1656821130000|2022-07-03 04:05:30|619.68|611.88|619.54|611.74|619.68|611.88|619.54|611.74|8
1656821140000|2022-07-03 04:05:40|619.56|611.76|619.63|611.83|619.63|611.83|619.56|611.76|8
1656821150000|2022-07-03 04:05:50|619.62|611.82|619.71|611.91|619.71|611.91|619.61|611.81|12
1656821160000|2022-07-03 04:06:00|619.72|611.92|619.71|611.91|619.73|611.93|619.71|611.91|8
1656821170000|2022-07-03 04:06:10|619.72|611.92|619.69|611.89|619.72|611.92|619.69|611.89|8
1656821180000|2022-07-03 04:06:20|619.7|611.9|619.72|611.92|619.73|611.93|619.69|611.89|6
1656821190000|2022-07-03 04:06:30|619.74|611.94|619.86|612.06|619.87|612.07|619.74|611.94|5
1656821200000|2022-07-03 04:06:40|619.85|612.05|619.81|612.01|619.87|612.07|619.81|612.01|15
1656821210000|2022-07-03 04:06:50|619.8|612|619.8|612|619.81|612.01|619.8|612|3
1656821220000|2022-07-03 04:07:00|619.78|611.98|619.8|612|619.81|612.01|619.78|611.98|9
1656821230000|2022-07-03 04:07:10|619.81|612.01|619.81|612.01|619.81|612.01|619.81|612.01|1
1656821240000|2022-07-03 04:07:20|619.66|611.86|619.69|611.89|619.7|611.9|619.63|611.83|9
1656821250000|2022-07-03 04:07:30|619.7|611.9|619.86|612.06|619.86|612.06|619.69|611.89|7
1656821260000|2022-07-03 04:07:40|619.87|612.07|619.81|612.01|619.92|612.12|619.81|612.01|14
1656821270000|2022-07-03 04:07:50|619.83|612.03|619.81|612.01|619.83|612.03|619.81|612.01|10
1656821280000|2022-07-03 04:08:00|619.8|612|619.97|612.17|619.99|612.19|619.8|612|23
1656821290000|2022-07-03 04:08:10|619.98|612.18|619.98|612.18|620.05|612.25|619.95|612.15|17
1656821300000|2022-07-03 04:08:20|619.99|612.19|620.04|612.24|620.04|612.24|619.98|612.18|11
1656821310000|2022-07-03 04:08:30|620.02|612.22|619.85|612.05|620.02|612.22|619.84|612.04|14
1656821320000|2022-07-03 04:08:40|619.91|612.11|619.88|612.08|619.95|612.15|619.88|612.08|13
1656821330000|2022-07-03 04:08:50|619.87|612.07|620.02|612.22|620.04|612.24|619.87|612.07|14
1656821340000|2022-07-03 04:09:00|620.01|612.21|620.24|612.44|620.25|612.45|620.01|612.21|19
1656821350000|2022-07-03 04:09:10|620.42|612.62|620.63|612.83|620.75|612.95|620.42|612.62|24
1656821360000|2022-07-03 04:09:20|620.64|612.84|620.71|612.91|620.73|612.93|620.64|612.84|16
1656821370000|2022-07-03 04:09:30|620.69|612.89|620.58|612.78|620.69|612.89|620.56|612.76|10
1656821380000|2022-07-03 04:09:40|620.57|612.77|620.45|612.65|620.61|612.81|620.43|612.63|15
1656821390000|2022-07-03 04:09:50|620.46|612.66|620.56|612.76|620.56|612.76|620.46|612.66|10
1656821400000|2022-07-03 04:10:00|620.52|612.72|620.11|612.31|620.52|612.72|620.11|612.31|15
1656821410000|2022-07-03 04:10:10|620.12|612.32|620.14|612.34|620.16|612.36|620.12|612.32|8
1656821420000|2022-07-03 04:10:20|620.13|612.33|620.12|612.32|620.13|612.33|620.11|612.31|5
1656821430000|2022-07-03 04:10:30|620.13|612.33|620.2|612.4|620.2|612.4|620.13|612.33|11
1656821440000|2022-07-03 04:10:40|620.21|612.41|620.2|612.4|620.21|612.41|620.17|612.37|7
1656821450000|2022-07-03 04:10:50|620.19|612.39|620.14|612.34|620.21|612.41|620.09|612.29|21
1656821460000|2022-07-03 04:11:00|620.13|612.33|620.04|612.24|620.14|612.34|620.03|612.23|21
1656821470000|2022-07-03 04:11:10|620.05|612.25|620.13|612.33|620.15|612.35|620.05|612.25|18
1656821480000|2022-07-03 04:11:20|620.12|612.32|620.08|612.28|620.13|612.33|620.05|612.25|27
1656821490000|2022-07-03 04:11:30|620.11|612.31|620.06|612.26|620.14|612.34|620.05|612.25|21
1656821500000|2022-07-03 04:11:40|620.03|612.23|619.92|612.12|620.09|612.29|619.92|612.12|18
1656821510000|2022-07-03 04:11:50|620.01|612.21|619.95|612.15|620.02|612.22|619.92|612.12|19
1656821520000|2022-07-03 04:12:00|619.96|612.16|620.02|612.22|620.12|612.32|619.93|612.13|27
1656821530000|2022-07-03 04:12:10|620.01|612.21|620.53|612.73|620.64|612.84|620|612.2|26
1656821540000|2022-07-03 04:12:20|620.56|612.76|619.85|612.05|620.56|612.76|619.81|612.01|29
1656821550000|2022-07-03 04:12:30|619.82|612.02|619.85|612.05|619.89|612.09|619.82|612.02|18
1656821560000|2022-07-03 04:12:40|619.82|612.02|619.9|612.1|619.96|612.16|619.81|612.01|23
1656821570000|2022-07-03 04:12:50|619.97|612.17|619.89|612.09|619.97|612.17|619.84|612.04|19
1656821580000|2022-07-03 04:13:00|619.87|612.07|620.07|612.27|620.07|612.27|619.86|612.06|24
1656821590000|2022-07-03 04:13:10|620.08|612.28|620.15|612.35|620.15|612.35|620.05|612.25|18
1656821600000|2022-07-03 04:13:20|620.16|612.36|620.13|612.33|620.16|612.36|620.09|612.29|20
1656821610000|2022-07-03 04:13:30|620.1|612.3|620.13|612.33|620.18|612.38|620.09|612.29|16
1656821620000|2022-07-03 04:13:40|620.14|612.34|620.18|612.38|620.23|612.43|620.12|612.32|20
1656821630000|2022-07-03 04:13:50|620.19|612.39|620.15|612.35|620.19|612.39|620.12|612.32|14
1656821640000|2022-07-03 04:14:00|620.14|612.34|620.12|612.32|620.15|612.35|620.06|612.26|15
1656821650000|2022-07-03 04:14:10|620.1|612.3|620.07|612.27|620.12|612.32|620.06|612.26|18
1656821660000|2022-07-03 04:14:20|620.06|612.26|620.11|612.31|620.14|612.34|620.06|612.26|16
1656821670000|2022-07-03 04:14:30|620.12|612.32|620.01|612.21|620.14|612.34|620|612.2|20
1656821680000|2022-07-03 04:14:40|619.99|612.19|620.08|612.28|620.1|612.3|619.95|612.15|24
1656821690000|2022-07-03 04:14:50|620.05|612.25|620.14|612.34|620.16|612.36|620.04|612.24|16
1656821700000|2022-07-03 04:15:00|620.15|612.35|620.58|612.78|620.66|612.86|620.14|612.34|25
1656821710000|2022-07-03 04:15:10|620.59|612.79|620.22|612.42|620.6|612.8|620.16|612.36|21
1656821720000|2022-07-03 04:15:20|620.23|612.43|620.18|612.38|620.24|612.44|620.16|612.36|18
1656821730000|2022-07-03 04:15:30|620.2|612.4|620.14|612.34|620.24|612.44|620.14|612.34|17
1656821740000|2022-07-03 04:15:40|620.12|612.32|620.14|612.34|620.29|612.49|620.12|612.32|18
1656821750000|2022-07-03 04:15:50|620.12|612.32|620.05|612.25|620.15|612.35|620.04|612.24|16
1656821760000|2022-07-03 04:16:00|620.03|612.23|619.8|612|620.08|612.28|619.8|612|22
1656821770000|2022-07-03 04:16:10|619.85|612.05|619.88|612.08|619.91|612.11|619.8|612|22
1656821780000|2022-07-03 04:16:20|619.8|612|619.79|611.99|619.84|612.04|619.77|611.97|22
1656821790000|2022-07-03 04:16:30|619.8|612|620.02|612.22|620.03|612.23|619.79|611.99|20
1656821800000|2022-07-03 04:16:40|620|612.2|620.03|612.23|620.04|612.24|619.98|612.18|13
1656821810000|2022-07-03 04:16:50|620.02|612.22|620.04|612.24|620.07|612.27|619.99|612.19|13
1656821820000|2022-07-03 04:17:00|620.07|612.27|620.18|612.38|620.23|612.43|620.05|612.25|21
1656821830000|2022-07-03 04:17:10|620.16|612.36|620.16|612.36|620.23|612.43|620.08|612.28|26
1656821840000|2022-07-03 04:17:20|620.11|612.31|620.17|612.37|620.19|612.39|620.11|612.31|19
1656821850000|2022-07-03 04:17:30|620.16|612.36|620.17|612.37|620.17|612.37|620.1|612.3|16
1656821860000|2022-07-03 04:17:40|620.15|612.35|620.13|612.33|620.15|612.35|620.07|612.27|17
1656821870000|2022-07-03 04:17:50|620.12|612.32|620.08|612.28|620.12|612.32|620.07|612.27|8
1656821880000|2022-07-03 04:18:00|620.07|612.27|620.04|612.24|620.1|612.3|620.04|612.24|17
1656821890000|2022-07-03 04:18:10|620.08|612.28|620.1|612.3|620.12|612.32|620.06|612.26|19
1656821900000|2022-07-03 04:18:20|620.09|612.29|619.3|611.5|620.13|612.33|619.29|611.49|21
1656821910000|2022-07-03 04:18:30|619.28|611.48|618.9|611.1|619.31|611.51|618.89|611.09|20
1656821920000|2022-07-03 04:18:40|618.92|611.12|618.99|611.19|619.19|611.39|618.85|611.05|30
1656821930000|2022-07-03 04:18:50|618.98|611.18|619.03|611.23|619.03|611.23|618.93|611.13|21
1656821940000|2022-07-03 04:19:00|619.02|611.22|618.96|611.16|619.02|611.22|618.82|611.02|21
1656821950000|2022-07-03 04:19:10|618.92|611.12|618.77|610.97|618.92|611.12|618.74|610.94|18
1656821960000|2022-07-03 04:19:20|618.75|610.95|618.93|611.13|618.98|611.18|618.7|610.9|24
1656821970000|2022-07-03 04:19:30|618.92|611.12|618.37|610.57|618.92|611.12|618.35|610.55|22
1656821980000|2022-07-03 04:19:40|618.35|610.55|618.32|610.52|618.43|610.63|618.25|610.45|16
1656821990000|2022-07-03 04:19:50|618.33|610.53|618.26|610.46|618.35|610.55|618.26|610.46|18
1656822000000|2022-07-03 04:20:00|618.21|610.41|618.72|610.92|618.72|610.92|618.21|610.41|20
1656822010000|2022-07-03 04:20:10|618.73|610.93|618.41|610.61|618.77|610.97|618.4|610.6|22
1656822020000|2022-07-03 04:20:20|618.44|610.64|618.41|610.61|618.46|610.66|618.37|610.57|21
1656822030000|2022-07-03 04:20:30|618.43|610.63|618.35|610.55|618.44|610.64|618.35|610.55|13
1656822040000|2022-07-03 04:20:40|618.33|610.53|618.3|610.5|618.36|610.56|618.27|610.47|12
1656822050000|2022-07-03 04:20:50|618.31|610.51|618.23|610.43|618.33|610.53|618.16|610.36|16
1656822060000|2022-07-03 04:21:00|618.25|610.45|618.08|610.28|618.25|610.45|618.07|610.27|18
1656822070000|2022-07-03 04:21:10|618.09|610.29|618.13|610.33|618.18|610.38|618.09|610.29|17
1656822080000|2022-07-03 04:21:20|618.11|610.31|618.13|610.33|618.2|610.4|618.08|610.28|19
1656822090000|2022-07-03 04:21:30|618.12|610.32|618.12|610.32|618.15|610.35|618.08|610.28|14
1656822100000|2022-07-03 04:21:40|618.13|610.33|618.16|610.36|618.19|610.39|618.09|610.29|22
1656822110000|2022-07-03 04:21:50|618.17|610.37|618.14|610.34|618.22|610.42|618.11|610.31|17
1656822120000|2022-07-03 04:22:00|618.15|610.35|618.11|610.31|618.16|610.36|618.02|610.22|20
1656822130000|2022-07-03 04:22:10|618.14|610.34|617.97|610.17|618.16|610.36|617.95|610.15|23
1656822140000|2022-07-03 04:22:20|617.98|610.18|617.94|610.14|618.02|610.22|617.9|610.1|17
1656822150000|2022-07-03 04:22:30|617.96|610.16|617.6|609.8|617.96|610.16|617.41|609.61|27
1656822160000|2022-07-03 04:22:40|617.59|609.79|617.56|609.76|617.61|609.81|617.48|609.68|21
1656822170000|2022-07-03 04:22:50|617.54|609.74|617.62|609.82|617.66|609.86|617.49|609.69|23
1656822180000|2022-07-03 04:23:00|617.6|609.8|617.78|609.98|617.78|609.98|617.59|609.79|16
1656822190000|2022-07-03 04:23:10|617.77|609.97|617.73|609.93|617.79|609.99|617.7|609.9|19
1656822200000|2022-07-03 04:23:20|617.76|609.96|617.7|609.9|617.78|609.98|617.66|609.86|15
1656822210000|2022-07-03 04:23:30|617.72|609.92|617.68|609.88|617.78|609.98|617.66|609.86|18
1656822220000|2022-07-03 04:23:40|617.7|609.9|617.72|609.92|617.78|609.98|617.66|609.86|17
1656822230000|2022-07-03 04:23:50|617.74|609.94|617.73|609.93|617.79|609.99|617.65|609.85|23
1656822240000|2022-07-03 04:24:00|617.72|609.92|617.76|609.96|617.78|609.98|617.63|609.83|17
1656822250000|2022-07-03 04:24:10|617.75|609.95|617.87|610.07|617.87|610.07|617.73|609.93|17
1656822260000|2022-07-03 04:24:20|617.88|610.08|617.67|609.87|617.88|610.08|617.63|609.83|26
1656822270000|2022-07-03 04:24:30|617.69|609.89|617.78|609.98|617.88|610.08|617.69|609.89|18
1656822280000|2022-07-03 04:24:40|617.77|609.97|617.87|610.07|617.88|610.08|617.76|609.96|23
1656822290000|2022-07-03 04:24:50|617.82|610.02|617.92|610.12|617.93|610.13|617.81|610.01|21
1656822300000|2022-07-03 04:25:00|617.94|610.14|617.94|610.14|617.95|610.15|617.86|610.06|18
1656822310000|2022-07-03 04:25:10|617.92|610.12|617.83|610.03|617.92|610.12|617.75|609.95|25
1656822320000|2022-07-03 04:25:20|617.82|610.02|617.86|610.06|617.89|610.09|617.78|609.98|21
1656822330000|2022-07-03 04:25:30|617.85|610.05|617.8|610|617.9|610.1|617.78|609.98|27
1656822340000|2022-07-03 04:25:40|617.82|610.02|617.83|610.03|617.88|610.08|617.74|609.94|21
1656822350000|2022-07-03 04:25:50|617.82|610.02|618.05|610.25|618.13|610.33|617.82|610.02|30
1656822360000|2022-07-03 04:26:00|618.09|610.29|618.05|610.25|618.15|610.35|618.01|610.21|29
1656822370000|2022-07-03 04:26:10|618.07|610.27|618.05|610.25|618.07|610.27|617.95|610.15|23
1656822380000|2022-07-03 04:26:20|618.04|610.24|618|610.2|618.05|610.25|617.95|610.15|23
1656822390000|2022-07-03 04:26:30|617.96|610.16|618.02|610.22|618.05|610.25|617.92|610.12|18
1656822400000|2022-07-03 04:26:40|617.99|610.19|618|610.2|618.05|610.25|617.92|610.12|26
1656822410000|2022-07-03 04:26:50|618.02|610.22|618|610.2|618.06|610.26|617.96|610.16|17
1656822420000|2022-07-03 04:27:00|617.99|610.19|617.97|610.17|618.05|610.25|617.92|610.12|19
1656822430000|2022-07-03 04:27:10|617.96|610.16|617.92|610.12|618.03|610.23|617.86|610.06|24
1656822440000|2022-07-03 04:27:20|617.91|610.11|617.94|610.14|617.95|610.15|617.87|610.07|14
1656822450000|2022-07-03 04:27:30|617.95|610.15|617.94|610.14|617.97|610.17|617.85|610.05|21
1656822460000|2022-07-03 04:27:40|617.93|610.13|617.89|610.09|617.94|610.14|617.78|609.98|21
1656822470000|2022-07-03 04:27:50|617.87|610.07|617.99|610.19|618.04|610.24|617.87|610.07|20
1656822480000|2022-07-03 04:28:00|618.01|610.21|618.03|610.23|618.03|610.23|617.91|610.11|21
1656822490000|2022-07-03 04:28:10|618.02|610.22|618|610.2|618.09|610.29|617.87|610.07|19
1656822500000|2022-07-03 04:28:20|618.01|610.21|617.95|610.15|618.01|610.21|617.86|610.06|20
1656822510000|2022-07-03 04:28:30|617.9|610.1|617.92|610.12|618|610.2|617.86|610.06|17
1656822520000|2022-07-03 04:28:40|617.85|610.05|617.91|610.11|617.96|610.16|617.84|610.04|13
1656822530000|2022-07-03 04:28:50|617.89|610.09|617.91|610.11|617.97|610.17|617.89|610.09|16
1656822540000|2022-07-03 04:29:00|617.9|610.1|617.88|610.08|617.96|610.16|617.76|609.96|21
1656822550000|2022-07-03 04:29:10|617.9|610.1|617.94|610.14|617.94|610.14|617.78|609.98|16
1656822560000|2022-07-03 04:29:20|617.95|610.15|617.96|610.16|617.99|610.19|617.89|610.09|12
1656822570000|2022-07-03 04:29:30|617.95|610.15|617.98|610.18|617.99|610.19|617.86|610.06|21
1656822580000|2022-07-03 04:29:40|617.94|610.14|617.93|610.13|617.94|610.14|617.84|610.04|20
1656822590000|2022-07-03 04:29:50|617.92|610.12|617.84|610.04|617.92|610.12|617.81|610.01|19
1656822600000|2022-07-03 04:30:00|617.92|610.12|617.92|610.12|617.94|610.14|617.84|610.04|24
1656822610000|2022-07-03 04:30:10|617.93|610.13|617.81|610.01|617.93|610.13|617.77|609.97|23
1656822620000|2022-07-03 04:30:20|617.82|610.02|617.8|610|617.91|610.11|617.77|609.97|20
1656822630000|2022-07-03 04:30:30|617.82|610.02|617.68|609.88|617.85|610.05|617.68|609.88|18
1656822640000|2022-07-03 04:30:40|617.7|609.9|617.5|609.7|617.7|609.9|617.5|609.7|24
1656822650000|2022-07-03 04:30:50|617.51|609.71|617.14|609.34|617.57|609.77|616.99|609.19|27
1656822660000|2022-07-03 04:31:00|617.13|609.33|617|609.2|617.13|609.33|616.98|609.18|16
1656822670000|2022-07-03 04:31:10|617.11|609.31|617.04|609.24|617.12|609.32|616.99|609.19|26
1656822680000|2022-07-03 04:31:20|617.03|609.23|617.07|609.27|617.07|609.27|616.94|609.14|21
1656822690000|2022-07-03 04:31:30|617.08|609.28|616.92|609.12|617.08|609.28|616.92|609.12|23
1656822700000|2022-07-03 04:31:40|617.05|609.25|617.07|609.27|617.07|609.27|616.86|609.06|22
1656822710000|2022-07-03 04:31:50|617.06|609.26|617.04|609.24|617.08|609.28|617.03|609.23|17
1656822720000|2022-07-03 04:32:00|616.99|609.19|617|609.2|617.08|609.28|616.97|609.17|19
1656822730000|2022-07-03 04:32:10|617.02|609.22|617.02|609.22|617.04|609.24|616.87|609.07|24
1656822740000|2022-07-03 04:32:20|617.01|609.21|617.08|609.28|617.08|609.28|616.96|609.16|22
1656822750000|2022-07-03 04:32:30|617.09|609.29|617|609.2|617.09|609.29|616.99|609.19|24
1656822760000|2022-07-03 04:32:40|617.03|609.23|616.96|609.16|617.08|609.28|616.96|609.16|21
1656822770000|2022-07-03 04:32:50|616.97|609.17|617.04|609.24|617.06|609.26|616.92|609.12|18
1656822780000|2022-07-03 04:33:00|617.03|609.23|617.02|609.22|617.05|609.25|616.93|609.13|19
1656822790000|2022-07-03 04:33:10|616.94|609.14|617.03|609.23|617.07|609.27|616.91|609.11|19
1656822800000|2022-07-03 04:33:20|617.05|609.25|617.02|609.22|617.08|609.28|616.89|609.09|25
1656822810000|2022-07-03 04:33:30|617|609.2|617.02|609.22|617.04|609.24|616.91|609.11|19
1656822820000|2022-07-03 04:33:40|616.98|609.18|616.91|609.11|617.05|609.25|616.88|609.08|21
1656822830000|2022-07-03 04:33:50|616.92|609.12|617.08|609.28|617.09|609.29|616.91|609.11|24
1656822840000|2022-07-03 04:34:00|617.09|609.29|617.06|609.26|617.09|609.29|616.99|609.19|15
1656822850000|2022-07-03 04:34:10|617.05|609.25|617.08|609.28|617.09|609.29|617.04|609.24|16
1656822860000|2022-07-03 04:34:20|617.06|609.26|617|609.2|617.08|609.28|616.98|609.18|10
1656822870000|2022-07-03 04:34:30|617.01|609.21|617.07|609.27|617.08|609.28|617|609.2|18
1656822880000|2022-07-03 04:34:40|617.06|609.26|617|609.2|617.08|609.28|617|609.2|19
1656822890000|2022-07-03 04:34:50|617.03|609.23|617.13|609.33|617.13|609.33|617.03|609.23|20
1656822900000|2022-07-03 04:35:00|617.12|609.32|617.22|609.42|617.22|609.42|617.08|609.28|19
1656822910000|2022-07-03 04:35:10|617.25|609.45|617.88|610.08|617.89|610.09|617.25|609.45|21
1656822920000|2022-07-03 04:35:20|617.87|610.07|618.09|610.29|618.1|610.3|617.67|609.87|27
1656822930000|2022-07-03 04:35:30|618.08|610.28|618.08|610.28|618.1|610.3|618.01|610.21|18
1656822940000|2022-07-03 04:35:40|618.09|610.29|618.02|610.22|618.11|610.31|617.88|610.08|25
1656822950000|2022-07-03 04:35:50|617.98|610.18|617.95|610.15|617.98|610.18|617.93|610.13|20
1656822960000|2022-07-03 04:36:00|617.93|610.13|617.75|609.95|617.98|610.18|617.72|609.92|27
1656822970000|2022-07-03 04:36:10|617.78|609.98|617.97|610.17|617.97|610.17|617.78|609.98|22
1656822980000|2022-07-03 04:36:20|617.96|610.16|617.75|609.95|617.96|610.16|617.74|609.94|27
1656822990000|2022-07-03 04:36:30|617.77|609.97|617.89|610.09|617.92|610.12|617.77|609.97|16
1656823000000|2022-07-03 04:36:40|617.9|610.1|617.89|610.09|617.94|610.14|617.87|610.07|18
1656823010000|2022-07-03 04:36:50|617.87|610.07|617.8|610|617.91|610.11|617.8|610|17
1656823020000|2022-07-03 04:37:00|617.79|609.99|617.83|610.03|617.83|610.03|617.69|609.89|19
1656823030000|2022-07-03 04:37:10|617.84|610.04|617.79|609.99|617.84|610.04|617.73|609.93|16
1656823040000|2022-07-03 04:37:20|617.82|610.02|618|610.2|618|610.2|617.7|609.9|24
1656823050000|2022-07-03 04:37:30|618.02|610.22|617.96|610.16|618.03|610.23|617.89|610.09|14
1656823060000|2022-07-03 04:37:40|618|610.2|617.97|610.17|618|610.2|617.93|610.13|15
1656823070000|2022-07-03 04:37:50|617.98|610.18|618.08|610.28|618.09|610.29|617.87|610.07|22
1656823080000|2022-07-03 04:38:00|618.07|610.27|618.03|610.23|618.17|610.37|618.03|610.23|12
1656823090000|2022-07-03 04:38:10|618.04|610.24|618.13|610.33|618.17|610.37|618.04|610.24|16
1656823100000|2022-07-03 04:38:20|618.14|610.34|618.17|610.37|618.19|610.39|618.06|610.26|20
1656823110000|2022-07-03 04:38:30|618.16|610.36|618.66|610.86|618.7|610.9|618.09|610.29|24
1656823120000|2022-07-03 04:38:40|618.68|610.88|618.85|611.05|618.85|611.05|618.63|610.83|28
1656823130000|2022-07-03 04:38:50|618.84|611.04|618.62|610.82|618.85|611.05|618.58|610.78|20
1656823140000|2022-07-03 04:39:00|618.61|610.81|618.81|611.01|618.85|611.05|618.61|610.81|21
1656823150000|2022-07-03 04:39:10|618.8|611|619.68|611.88|619.68|611.88|618.8|611|25
1656823160000|2022-07-03 04:39:20|619.69|611.89|619.08|611.28|619.75|611.95|619.08|611.28|31
1656823170000|2022-07-03 04:39:30|619.1|611.3|618.83|611.03|619.12|611.32|618.78|610.98|26
1656823180000|2022-07-03 04:39:40|618.82|611.02|618.84|611.04|618.87|611.07|618.82|611.02|16
1656823190000|2022-07-03 04:39:50|618.86|611.06|618.92|611.12|618.97|611.17|618.83|611.03|22
1656823200000|2022-07-03 04:40:00|618.93|611.13|618.99|611.19|619|611.2|618.9|611.1|17
1656823210000|2022-07-03 04:40:10|618.98|611.18|618.95|611.15|619.01|611.21|618.95|611.15|14
1656823220000|2022-07-03 04:40:20|618.96|611.16|618.94|611.14|618.97|611.17|618.93|611.13|12
1656823230000|2022-07-03 04:40:30|618.95|611.15|618.95|611.15|618.97|611.17|618.91|611.11|18
1656823240000|2022-07-03 04:40:40|618.94|611.14|618.93|611.13|618.95|611.15|618.92|611.12|13
1656823250000|2022-07-03 04:40:50|618.92|611.12|618.93|611.13|618.96|611.16|618.92|611.12|14
1656823260000|2022-07-03 04:41:00|618.95|611.15|618.95|611.15|618.95|611.15|618.87|611.07|21
1656823270000|2022-07-03 04:41:10|618.94|611.14|619.08|611.28|619.08|611.28|618.89|611.09|20
1656823280000|2022-07-03 04:41:20|619.12|611.32|619.12|611.32|619.18|611.38|619.1|611.3|27
1656823290000|2022-07-03 04:41:30|619.13|611.33|619.13|611.33|619.2|611.4|619.05|611.25|21
1656823300000|2022-07-03 04:41:40|619.12|611.32|619.1|611.3|619.2|611.4|619.09|611.29|21
1656823310000|2022-07-03 04:41:50|619.17|611.37|619.36|611.56|619.36|611.56|619.17|611.37|23
1656823320000|2022-07-03 04:42:00|619.37|611.57|620.12|612.32|620.12|612.32|619.27|611.47|26
1656823330000|2022-07-03 04:42:10|620.13|612.33|620.1|612.3|620.15|612.35|620.09|612.29|20
1656823340000|2022-07-03 04:42:20|620.08|612.28|619.98|612.18|620.08|612.28|619.94|612.14|18
1656823350000|2022-07-03 04:42:30|619.97|612.17|620.04|612.24|620.04|612.24|619.96|612.16|18
1656823360000|2022-07-03 04:42:40|620.02|612.22|620.12|612.32|620.12|612.32|619.99|612.19|20
1656823370000|2022-07-03 04:42:50|620.11|612.31|620.06|612.26|620.11|612.31|620.06|612.26|15
1656823380000|2022-07-03 04:43:00|620.07|612.27|619.99|612.19|620.07|612.27|619.97|612.17|26
1656823390000|2022-07-03 04:43:10|619.94|612.14|619.15|611.35|619.94|612.14|619.15|611.35|26
1656823400000|2022-07-03 04:43:20|619.14|611.34|619.12|611.32|619.19|611.39|619.02|611.22|24
1656823410000|2022-07-03 04:43:30|619.08|611.28|619.01|611.21|619.15|611.35|618.92|611.12|26
1656823420000|2022-07-03 04:43:40|618.99|611.19|618.98|611.18|619|611.2|618.9|611.1|19
1656823430000|2022-07-03 04:43:50|618.93|611.13|618.94|611.14|619|611.2|618.9|611.1|21
1656823440000|2022-07-03 04:44:00|618.97|611.17|618.97|611.17|619|611.2|618.87|611.07|22
1656823450000|2022-07-03 04:44:10|618.96|611.16|618.95|611.15|618.97|611.17|618.85|611.05|18
1656823460000|2022-07-03 04:44:20|618.94|611.14|618.92|611.12|618.96|611.16|618.84|611.04|15
1656823470000|2022-07-03 04:44:30|618.91|611.11|618.84|611.04|618.91|611.11|618.84|611.04|11
1656823480000|2022-07-03 04:44:40|618.85|611.05|618.88|611.08|618.93|611.13|618.84|611.04|22
1656823490000|2022-07-03 04:44:50|618.86|611.06|618.89|611.09|618.92|611.12|618.82|611.02|22
1656823500000|2022-07-03 04:45:00|618.87|611.07|618.28|610.48|618.89|611.09|618.28|610.48|27
1656823510000|2022-07-03 04:45:10|618.27|610.47|618.69|610.89|618.71|610.91|618.26|610.46|29
1656823520000|2022-07-03 04:45:20|618.68|610.88|618.68|610.88|618.69|610.89|618.61|610.81|19
1656823530000|2022-07-03 04:45:30|618.69|610.89|618.66|610.86|618.69|610.89|618.64|610.84|16
1656823540000|2022-07-03 04:45:40|618.67|610.87|618.71|610.91|618.71|610.91|618.37|610.57|24
1656823550000|2022-07-03 04:45:50|618.68|610.88|618.64|610.84|618.7|610.9|618.62|610.82|20
1656823560000|2022-07-03 04:46:00|618.63|610.83|618.63|610.83|618.66|610.86|618.62|610.82|16
1656823570000|2022-07-03 04:46:10|618.64|610.84|618.64|610.84|618.65|610.85|618.62|610.82|14
1656823580000|2022-07-03 04:46:20|618.65|610.85|618.65|610.85|618.65|610.85|618.61|610.81|14
1656823590000|2022-07-03 04:46:30|618.64|610.84|618.68|610.88|618.74|610.94|618.63|610.83|24
1656823600000|2022-07-03 04:46:40|618.69|610.89|618.65|610.85|618.76|610.96|618.63|610.83|22
1656823610000|2022-07-03 04:46:50|618.63|610.83|618.26|610.46|618.64|610.84|618.25|610.45|24
1656823620000|2022-07-03 04:47:00|618.28|610.48|618.06|610.26|618.28|610.48|617.96|610.16|25
1656823630000|2022-07-03 04:47:10|618.05|610.25|618.22|610.42|618.24|610.44|618.02|610.22|21
1656823640000|2022-07-03 04:47:20|618.21|610.41|617.86|610.06|618.21|610.41|617.78|609.98|27
1656823650000|2022-07-03 04:47:30|617.85|610.05|617.81|610.01|617.86|610.06|617.78|609.98|17
1656823660000|2022-07-03 04:47:40|617.82|610.02|617.29|609.49|617.87|610.07|617.25|609.45|29
1656823670000|2022-07-03 04:47:50|617.31|609.51|617.47|609.67|617.48|609.68|617.14|609.34|25
1656823680000|2022-07-03 04:48:00|617.39|609.59|616.99|609.19|617.39|609.59|616.97|609.17|22
1656823690000|2022-07-03 04:48:10|617.01|609.21|617.16|609.36|617.21|609.41|617.01|609.21|24
1656823700000|2022-07-03 04:48:20|617.14|609.34|616.85|609.05|617.14|609.34|616.85|609.05|23
1656823710000|2022-07-03 04:48:30|616.89|609.09|616.95|609.15|617.14|609.34|616.89|609.09|31
1656823720000|2022-07-03 04:48:40|616.99|609.19|616.85|609.05|616.99|609.19|616.81|609.01|23
1656823730000|2022-07-03 04:48:50|616.88|609.08|616.78|608.98|616.95|609.15|616.77|608.97|29
1656823740000|2022-07-03 04:49:00|616.77|608.97|616.71|608.91|616.87|609.07|616.66|608.86|28
1656823750000|2022-07-03 04:49:10|616.73|608.93|615.93|608.13|616.78|608.98|615.87|608.07|31
1656823760000|2022-07-03 04:49:20|615.92|608.12|615.89|608.09|616.4|608.6|615.89|608.09|29
1656823770000|2022-07-03 04:49:30|615.9|608.1|615.41|607.61|615.96|608.16|615.3|607.5|30
1656823780000|2022-07-03 04:49:40|615.4|607.6|614.95|607.15|615.41|607.61|614.94|607.14|24
1656823790000|2022-07-03 04:49:50|614.96|607.16|614.93|607.13|615.01|607.21|614.84|607.04|31
1656823800000|2022-07-03 04:50:00|614.99|607.19|614.04|606.24|614.99|607.19|613.88|606.08|30
1656823810000|2022-07-03 04:50:10|613.97|606.17|613.81|606.01|613.99|606.19|613.77|605.97|24
1656823820000|2022-07-03 04:50:20|613.78|605.98|613.84|606.04|613.9|606.1|613.73|605.93|25
1656823830000|2022-07-03 04:50:30|613.8|606|613.17|605.37|613.8|606|613.17|605.37|31
1656823840000|2022-07-03 04:50:40|613.18|605.38|613.1|605.3|613.18|605.38|612.96|605.16|27
1656823850000|2022-07-03 04:50:50|613.09|605.29|612.84|605.04|613.11|605.31|612.84|605.04|24
1656823860000|2022-07-03 04:51:00|612.79|604.99|612.88|605.08|612.92|605.12|612.73|604.93|34
1656823870000|2022-07-03 04:51:10|612.86|605.06|612.83|605.03|612.97|605.17|612.71|604.91|25
1656823880000|2022-07-03 04:51:20|612.78|604.98|611.94|604.14|612.83|605.03|611.91|604.11|31
1656823890000|2022-07-03 04:51:30|611.92|604.12|612.06|604.26|612.1|604.3|611.84|604.04|33
1656823900000|2022-07-03 04:51:40|612.03|604.23|611.89|604.09|612.11|604.31|611.87|604.07|23
1656823910000|2022-07-03 04:51:50|611.86|604.06|611.95|604.15|612.03|604.23|611.82|604.02|24
1656823920000|2022-07-03 04:52:00|611.94|604.14|611.6|603.8|611.95|604.15|611.25|603.45|33
1656823930000|2022-07-03 04:52:10|611.61|603.81|611.45|603.65|611.61|603.81|611.31|603.51|25
1656823940000|2022-07-03 04:52:20|611.44|603.64|610.8|603|611.44|603.64|610.79|602.99|30
1656823950000|2022-07-03 04:52:30|610.79|602.99|610.18|602.38|610.8|603|610.18|602.38|27
1656823960000|2022-07-03 04:52:40|610.17|602.37|609.94|602.14|610.17|602.37|609.89|602.09|26
1656823970000|2022-07-03 04:52:50|609.93|602.13|609.97|602.17|610|602.2|609.93|602.13|23
1656823980000|2022-07-03 04:53:00|609.98|602.18|609.88|602.08|610|602.2|609.88|602.08|21
1656823990000|2022-07-03 04:53:10|609.87|602.07|609.89|602.09|609.9|602.1|609.83|602.03|14
1656824000000|2022-07-03 04:53:20|609.88|602.08|610|602.2|610|602.2|609.78|601.98|15
1656824010000|2022-07-03 04:53:30|610.01|602.21|609.96|602.16|610.02|602.22|609.92|602.12|14
1656824020000|2022-07-03 04:53:40|609.94|602.14|610.09|602.29|610.09|602.29|609.94|602.14|14
1656824030000|2022-07-03 04:53:50|610.06|602.26|610.57|602.77|610.57|602.77|610.05|602.25|19
1656824040000|2022-07-03 04:54:00|610.63|602.83|610.25|602.45|610.67|602.87|610.25|602.45|23
1656824050000|2022-07-03 04:54:10|610.27|602.47|610.07|602.27|610.3|602.5|610.04|602.24|24
1656824060000|2022-07-03 04:54:20|610.06|602.26|609.33|601.53|610.13|602.33|609.33|601.53|28
1656824070000|2022-07-03 04:54:30|609.32|601.52|607.39|599.59|609.35|601.55|607.38|599.58|35
1656824080000|2022-07-03 04:54:40|607.38|599.58|607.07|599.27|607.38|599.58|607.07|599.27|35
1656824090000|2022-07-03 04:54:50|607.03|599.23|606.17|598.37|607.05|599.25|606.17|598.37|32
1656824100000|2022-07-03 04:55:00|606.19|598.39|605.83|598.03|606.23|598.43|605.72|597.92|31
1656824110000|2022-07-03 04:55:10|605.84|598.04|606.37|598.57|606.38|598.58|605.69|597.89|35
1656824120000|2022-07-03 04:55:20|606.36|598.56|607.01|599.21|607.01|599.21|606.33|598.53|33
1656824130000|2022-07-03 04:55:30|606.96|599.16|606.17|598.37|607.15|599.35|606.17|598.37|34
1656824140000|2022-07-03 04:55:40|606.16|598.36|605.76|597.96|606.3|598.5|605.57|597.77|34
1656824150000|2022-07-03 04:55:50|605.79|597.99|605.35|597.55|605.81|598.01|605.27|597.47|33
1656824160000|2022-07-03 04:56:00|605.37|597.57|605.47|597.67|605.47|597.67|605.01|597.21|28
1656824170000|2022-07-03 04:56:10|605.48|597.68|606.01|598.21|606.47|598.67|605.48|597.68|35
1656824180000|2022-07-03 04:56:20|606|598.2|605.78|597.98|606|598.2|605.75|597.95|35
1656824190000|2022-07-03 04:56:30|605.77|597.97|607.43|599.63|607.43|599.63|605.77|597.97|33
1656824200000|2022-07-03 04:56:40|607.69|599.89|607.86|600.06|607.95|600.15|607.59|599.79|30
1656824210000|2022-07-03 04:56:50|608|600.2|609.62|601.82|609.64|601.84|608|600.2|35
1656824220000|2022-07-03 04:57:00|609.66|601.86|609.27|601.47|609.76|601.96|608.94|601.14|34
1656824230000|2022-07-03 04:57:10|609.26|601.46|608.82|601.02|609.26|601.46|608.6|600.8|34
1656824240000|2022-07-03 04:57:20|608.81|601.01|609.02|601.22|609.16|601.36|608.76|600.96|30
1656824250000|2022-07-03 04:57:30|609.01|601.21|609.65|601.85|609.69|601.89|608.94|601.14|30
1656824260000|2022-07-03 04:57:40|609.62|601.82|610.88|603.08|610.88|603.08|609.62|601.82|37
1656824270000|2022-07-03 04:57:50|610.9|603.1|611.61|603.81|611.61|603.81|610.87|603.07|27
1656824280000|2022-07-03 04:58:00|611.67|603.87|612.88|605.08|612.89|605.09|611.67|603.87|34
1656824290000|2022-07-03 04:58:10|613.07|605.27|615.4|607.6|615.69|607.89|613.07|605.27|38
1656824300000|2022-07-03 04:58:20|615.47|607.67|617.47|609.67|617.54|609.74|615.42|607.62|36
1656824310000|2022-07-03 04:58:30|617.55|609.75|618.18|610.38|618.43|610.63|617.53|609.73|34
1656824320000|2022-07-03 04:58:40|618.17|610.37|616.63|608.83|618.22|610.42|616.43|608.63|37
1656824330000|2022-07-03 04:58:50|616.58|608.78|615.26|607.46|616.58|608.78|615.26|607.46|34
1656824340000|2022-07-03 04:59:00|615.28|607.48|616.18|608.38|616.23|608.43|615.26|607.46|34
1656824350000|2022-07-03 04:59:10|616.27|608.47|616.97|609.17|617.31|609.51|616.23|608.43|35
1656824360000|2022-07-03 04:59:20|616.99|609.19|617.01|609.21|617.26|609.46|616.81|609.01|31
1656824370000|2022-07-03 04:59:30|617.05|609.25|616.96|609.16|617.14|609.34|616.56|608.76|30
1656824380000|2022-07-03 04:59:40|617.13|609.33|617|609.2|617.43|609.63|616.46|608.66|33
1656824390000|2022-07-03 04:59:50|616.98|609.18|618.45|610.65|618.45|610.65|616.77|608.97|32
1656824400000|2022-07-03 05:00:00|618.49|610.69|619.19|611.39|619.51|611.71|618.49|610.69|32
1656824410000|2022-07-03 05:00:10|619.15|611.35|619.9|612.1|619.91|612.11|619.15|611.35|37
1656824420000|2022-07-03 05:00:20|619.89|612.09|621.51|613.71|621.53|613.73|619.89|612.09|38
1656824430000|2022-07-03 05:00:30|621.56|613.76|623.73|615.93|623.83|616.03|621.56|613.76|31
1656824440000|2022-07-03 05:00:40|623.79|615.99|624.15|616.35|624.58|616.78|623.79|615.99|34
1656824450000|2022-07-03 05:00:50|624.16|616.36|624.25|616.45|624.34|616.54|623.93|616.13|33
1656824460000|2022-07-03 05:01:00|624.19|616.39|623.34|615.54|624.38|616.58|623.34|615.54|33
1656824470000|2022-07-03 05:01:10|623.31|615.51|621.86|614.06|623.33|615.53|621.86|614.06|35
1656824480000|2022-07-03 05:01:20|621.73|613.93|623.02|615.22|623.02|615.22|621.54|613.74|35
1656824490000|2022-07-03 05:01:30|622.97|615.17|622.25|614.45|622.97|615.17|622.25|614.45|28
1656824500000|2022-07-03 05:01:40|622.23|614.43|620.05|612.25|622.23|614.43|619.94|612.14|35
1656824510000|2022-07-03 05:01:50|619.93|612.13|620.21|612.41|620.26|612.46|619.85|612.05|30
1656824520000|2022-07-03 05:02:00|620.18|612.38|620|612.2|620.25|612.45|620|612.2|33
1656824530000|2022-07-03 05:02:10|620.01|612.21|619.26|611.46|620.28|612.48|619.26|611.46|33
1656824540000|2022-07-03 05:02:20|619.27|611.47|618.96|611.16|619.46|611.66|618.96|611.16|31
1656824550000|2022-07-03 05:02:30|618.84|611.04|618.36|610.56|618.84|611.04|618.27|610.47|34
1656824560000|2022-07-03 05:02:40|618.43|610.63|619.9|612.1|619.9|612.1|618.41|610.61|35
1656824570000|2022-07-03 05:02:50|620.11|612.31|620.24|612.44|620.45|612.65|620.09|612.29|33
1656824580000|2022-07-03 05:03:00|620.25|612.45|620.12|612.32|620.51|612.71|620.09|612.29|29
1656824590000|2022-07-03 05:03:10|620.2|612.4|620.96|613.16|621.09|613.29|620.2|612.4|33
1656824600000|2022-07-03 05:03:20|620.98|613.18|621.77|613.97|621.83|614.03|620.98|613.18|34
1656824610000|2022-07-03 05:03:30|621.79|613.99|620.53|612.73|621.86|614.06|620.46|612.66|32
1656824620000|2022-07-03 05:03:40|620.51|612.71|620.26|612.46|620.7|612.9|620.22|612.42|33
1656824630000|2022-07-03 05:03:50|620.25|612.45|620.42|612.62|620.42|612.62|620.22|612.42|25
1656824640000|2022-07-03 05:04:00|620.44|612.64|620.49|612.69|620.82|613.02|620.41|612.61|24
1656824650000|2022-07-03 05:04:10|620.51|612.71|620.4|612.6|620.94|613.14|620.31|612.51|26
1656824660000|2022-07-03 05:04:20|620.42|612.62|619.98|612.18|620.57|612.77|619.98|612.18|30
1656824670000|2022-07-03 05:04:30|619.99|612.19|619.93|612.13|620.11|612.31|619.93|612.13|28
1656824680000|2022-07-03 05:04:40|619.92|612.12|620.45|612.65|620.51|612.71|619.89|612.09|28
1656824690000|2022-07-03 05:04:50|620.42|612.62|620.12|612.32|620.48|612.68|620.06|612.26|25
1656824700000|2022-07-03 05:05:00|620.14|612.34|620.18|612.38|620.19|612.39|619.88|612.08|29
1656824710000|2022-07-03 05:05:10|620.19|612.39|620.16|612.36|620.4|612.6|620.08|612.28|32
1656824720000|2022-07-03 05:05:20|620.19|612.39|620.79|612.99|620.81|613.01|620.19|612.39|30
1656824730000|2022-07-03 05:05:30|620.78|612.98|621.09|613.29|621.46|613.66|620.6|612.8|27
1656824740000|2022-07-03 05:05:40|621.12|613.32|620.4|612.6|621.21|613.41|620.23|612.43|33
1656824750000|2022-07-03 05:05:50|620.5|612.7|620.65|612.85|620.65|612.85|620.44|612.64|26
1656824760000|2022-07-03 05:06:00|620.66|612.86|620.67|612.87|620.84|613.04|620.53|612.73|28
1656824770000|2022-07-03 05:06:10|620.68|612.88|621.53|613.73|621.53|613.73|620.65|612.85|32
1656824780000|2022-07-03 05:06:20|621.48|613.68|621.58|613.78|621.85|614.05|621.45|613.65|34
1656824790000|2022-07-03 05:06:30|621.61|613.81|621.57|613.77|621.79|613.99|621.39|613.59|35
1656824800000|2022-07-03 05:06:40|621.58|613.78|621.39|613.59|621.64|613.84|621.39|613.59|30
1656824810000|2022-07-03 05:06:50|621.4|613.6|621.41|613.61|621.47|613.67|621.18|613.38|31
1656824820000|2022-07-03 05:07:00|621.42|613.62|621.27|613.47|621.68|613.88|621.27|613.47|30
1656824830000|2022-07-03 05:07:10|621.23|613.43|620.93|613.13|621.23|613.43|620.8|613|30
1656824840000|2022-07-03 05:07:20|620.94|613.14|620.34|612.54|620.94|613.14|620.19|612.39|35
1656824850000|2022-07-03 05:07:30|620.3|612.5|620.76|612.96|620.79|612.99|620.3|612.5|29
1656824860000|2022-07-03 05:07:40|620.74|612.94|620.02|612.22|620.74|612.94|620.02|612.22|28
1656824870000|2022-07-03 05:07:50|619.99|612.19|620.48|612.68|620.51|612.71|619.94|612.14|32
1656824880000|2022-07-03 05:08:00|620.49|612.69|620.17|612.37|620.52|612.72|619.99|612.19|33
1656824890000|2022-07-03 05:08:10|620.15|612.35|620.43|612.63|620.5|612.7|620.09|612.29|29
1656824900000|2022-07-03 05:08:20|620.47|612.67|620.49|612.69|620.51|612.71|620.11|612.31|32
1656824910000|2022-07-03 05:08:30|620.44|612.64|621.51|613.71|621.52|613.72|620.44|612.64|32
1656824920000|2022-07-03 05:08:40|621.53|613.73|621.34|613.54|621.74|613.94|621.31|613.51|32
1656824930000|2022-07-03 05:08:50|621.33|613.53|621.6|613.8|621.6|613.8|621.02|613.22|27
1656824940000|2022-07-03 05:09:00|621.59|613.79|621.64|613.84|621.68|613.88|621.38|613.58|31
1656824950000|2022-07-03 05:09:10|621.65|613.85|621.51|613.71|621.71|613.91|621.51|613.71|25
1656824960000|2022-07-03 05:09:20|621.5|613.7|621.81|614.01|621.93|614.13|621.5|613.7|28
1656824970000|2022-07-03 05:09:30|621.8|614|621.85|614.05|621.87|614.07|621.75|613.95|29
1656824980000|2022-07-03 05:09:40|621.86|614.06|620.99|613.19|621.88|614.08|620.97|613.17|30
1656824990000|2022-07-03 05:09:50|620.95|613.15|620.91|613.11|621.18|613.38|620.78|612.98|30
1656825000000|2022-07-03 05:10:00|620.9|613.1|620.92|613.12|620.99|613.19|620.75|612.95|28
1656825010000|2022-07-03 05:10:10|620.91|613.11|620.74|612.94|620.91|613.11|620.58|612.78|30
1656825020000|2022-07-03 05:10:20|620.62|612.82|620.26|612.46|620.62|612.82|620.26|612.46|24
1656825030000|2022-07-03 05:10:30|620.27|612.47|620.35|612.55|620.44|612.64|620.26|612.46|25
1656825040000|2022-07-03 05:10:40|620.36|612.56|619.9|612.1|620.4|612.6|619.9|612.1|28
1656825050000|2022-07-03 05:10:50|619.91|612.11|620.2|612.4|620.41|612.61|619.91|612.11|31
1656825060000|2022-07-03 05:11:00|620.19|612.39|620.06|612.26|620.34|612.54|619.96|612.16|26
1656825070000|2022-07-03 05:11:10|620.05|612.25|619.41|611.61|620.05|612.25|619.27|611.47|33
1656825080000|2022-07-03 05:11:20|619.35|611.55|618.17|610.37|619.35|611.55|618.17|610.37|37
1656825090000|2022-07-03 05:11:30|618.14|610.34|619.04|611.24|619.04|611.24|618.14|610.34|36
1656825100000|2022-07-03 05:11:40|619.2|611.4|619.64|611.84|620.05|612.25|619.2|611.4|35
1656825110000|2022-07-03 05:11:50|619.68|611.88|620.1|612.3|620.12|612.32|619.59|611.79|33
1656825120000|2022-07-03 05:12:00|620.11|612.31|620.01|612.21|620.32|612.52|619.94|612.14|30
1656825130000|2022-07-03 05:12:10|620.02|612.22|619.92|612.12|620.03|612.23|619.89|612.09|28
1656825140000|2022-07-03 05:12:20|619.97|612.17|620.12|612.32|620.13|612.33|619.97|612.17|28
1656825150000|2022-07-03 05:12:30|620.11|612.31|619.93|612.13|620.53|612.73|619.85|612.05|32
1656825160000|2022-07-03 05:12:40|619.92|612.12|619.84|612.04|619.96|612.16|619.76|611.96|28
1656825170000|2022-07-03 05:12:50|619.83|612.03|619.78|611.98|619.84|612.04|619.71|611.91|29
1656825180000|2022-07-03 05:13:00|619.77|611.97|618.42|610.62|619.85|612.05|618.42|610.62|30
1656825190000|2022-07-03 05:13:10|618.44|610.64|618.57|610.77|619|611.2|618.44|610.64|27
1656825200000|2022-07-03 05:13:20|618.56|610.76|618.5|610.7|618.66|610.86|618.23|610.43|27
1656825210000|2022-07-03 05:13:30|618.53|610.73|618.61|610.81|618.62|610.82|618.52|610.72|19
1656825220000|2022-07-03 05:13:40|618.59|610.79|619.08|611.28|619.09|611.29|618.58|610.78|26
1656825230000|2022-07-03 05:13:50|619.1|611.3|618.94|611.14|619.21|611.41|618.89|611.09|29
1656825240000|2022-07-03 05:14:00|618.93|611.13|618.77|610.97|619.04|611.24|618.74|610.94|31
1656825250000|2022-07-03 05:14:10|618.9|611.1|618.83|611.03|618.94|611.14|618.8|611|27
1656825260000|2022-07-03 05:14:20|618.63|610.83|618.65|610.85|618.85|611.05|618.3|610.5|29
1656825270000|2022-07-03 05:14:30|618.63|610.83|618.69|610.89|618.94|611.14|618.58|610.78|28
1656825280000|2022-07-03 05:14:40|618.63|610.83|618.7|610.9|618.76|610.96|618.6|610.8|26
1656825290000|2022-07-03 05:14:50|618.69|610.89|618.47|610.67|618.69|610.89|618.44|610.64|32
1656825300000|2022-07-03 05:15:00|618.48|610.68|618.45|610.65|618.62|610.82|618.19|610.39|28
1656825310000|2022-07-03 05:15:10|618.43|610.63|617.94|610.14|618.43|610.63|617.94|610.14|31
1656825320000|2022-07-03 05:15:20|617.92|610.12|617.17|609.37|617.99|610.19|617.17|609.37|31
1656825330000|2022-07-03 05:15:30|617.15|609.35|616.68|608.88|617.36|609.56|616.67|608.87|29
1656825340000|2022-07-03 05:15:40|616.66|608.86|616|608.2|616.77|608.97|615.79|607.99|36
1656825350000|2022-07-03 05:15:50|615.96|608.16|616.58|608.78|616.62|608.82|615.78|607.98|29
1656825360000|2022-07-03 05:16:00|616.55|608.75|616.42|608.62|616.59|608.79|616.25|608.45|30
1656825370000|2022-07-03 05:16:10|616.41|608.61|616.46|608.66|616.51|608.71|616.36|608.56|24
1656825380000|2022-07-03 05:16:20|616.47|608.67|616.04|608.24|616.67|608.87|616.04|608.24|36
1656825390000|2022-07-03 05:16:30|616.02|608.22|615.74|607.94|616.02|608.22|615.61|607.81|32
1656825400000|2022-07-03 05:16:40|615.75|607.95|615.86|608.06|615.91|608.11|615.75|607.95|27
1656825410000|2022-07-03 05:16:50|615.85|608.05|615.62|607.82|615.88|608.08|615.56|607.76|28
1656825420000|2022-07-03 05:17:00|615.64|607.84|615.8|608|615.83|608.03|615.58|607.78|31
1656825430000|2022-07-03 05:17:10|615.81|608.01|616.09|608.29|616.09|608.29|615.73|607.93|30
1656825440000|2022-07-03 05:17:20|616.44|608.64|616.58|608.78|616.85|609.05|616.36|608.56|35
1656825450000|2022-07-03 05:17:30|616.6|608.8|615.94|608.14|616.6|608.8|615.86|608.06|26
1656825460000|2022-07-03 05:17:40|615.91|608.11|615.74|607.94|615.92|608.12|615.59|607.79|27
1656825470000|2022-07-03 05:17:50|615.78|607.98|615.56|607.76|615.78|607.98|615.55|607.75|28
1656825480000|2022-07-03 05:18:00|615.55|607.75|616.36|608.56|616.36|608.56|615.14|607.34|30
1656825490000|2022-07-03 05:18:10|616.38|608.58|618.19|610.39|618.19|610.39|616.38|608.58|33
1656825500000|2022-07-03 05:18:20|618.32|610.52|618.98|611.18|619.04|611.24|618.3|610.5|30
1656825510000|2022-07-03 05:18:30|619|611.2|617.37|609.57|619.02|611.22|617.37|609.57|35
1656825520000|2022-07-03 05:18:40|617.34|609.54|617.98|610.18|618.02|610.22|617.28|609.48|29
1656825530000|2022-07-03 05:18:50|618.01|610.21|617.75|609.95|618.1|610.3|617.74|609.94|34
1656825540000|2022-07-03 05:19:00|617.74|609.94|617.65|609.85|617.75|609.95|617.32|609.52|33
1656825550000|2022-07-03 05:19:10|617.7|609.9|617.16|609.36|617.72|609.92|617.16|609.36|30
1656825560000|2022-07-03 05:19:20|617.13|609.33|617.5|609.7|617.5|609.7|616.95|609.15|24
1656825570000|2022-07-03 05:19:30|617.49|609.69|617.19|609.39|617.64|609.84|617.17|609.37|31
1656825580000|2022-07-03 05:19:40|617.17|609.37|617.69|609.89|617.69|609.89|616.99|609.19|26
1656825590000|2022-07-03 05:19:50|617.66|609.86|617.57|609.77|617.66|609.86|617.4|609.6|30
1656825600000|2022-07-03 05:20:00|617.55|609.75|617.26|609.46|617.56|609.76|617.12|609.32|27
1656825610000|2022-07-03 05:20:10|617.27|609.47|617.17|609.37|617.51|609.71|617.15|609.35|33
1656825620000|2022-07-03 05:20:20|617.16|609.36|617.11|609.31|617.21|609.41|617.07|609.27|24
1656825630000|2022-07-03 05:20:30|617.1|609.3|617.11|609.31|617.18|609.38|617.08|609.28|24
1656825640000|2022-07-03 05:20:40|617.15|609.35|617.74|609.94|617.74|609.94|617.15|609.35|26
1656825650000|2022-07-03 05:20:50|617.79|609.99|617.69|609.89|617.87|610.07|617.58|609.78|30
1656825660000|2022-07-03 05:21:00|617.74|609.94|617.65|609.85|617.77|609.97|617.54|609.74|25
1656825670000|2022-07-03 05:21:10|617.66|609.86|617.78|609.98|617.83|610.03|617.66|609.86|25
1656825680000|2022-07-03 05:21:20|617.77|609.97|618.53|610.73|618.53|610.73|617.77|609.97|27
1656825690000|2022-07-03 05:21:30|618.55|610.75|618.62|610.82|618.84|611.04|618.55|610.75|32
1656825700000|2022-07-03 05:21:40|618.61|610.81|618.92|611.12|618.94|611.14|618.58|610.78|29
1656825710000|2022-07-03 05:21:50|618.75|610.95|618.86|611.06|618.87|611.07|618.7|610.9|28
1656825720000|2022-07-03 05:22:00|618.73|610.93|618.57|610.77|618.87|611.07|618.57|610.77|21
1656825730000|2022-07-03 05:22:10|618.6|610.8|618.74|610.94|618.86|611.06|618.6|610.8|24
1656825740000|2022-07-03 05:22:20|618.8|611|618.81|611.01|618.85|611.05|618.73|610.93|25
1656825750000|2022-07-03 05:22:30|618.86|611.06|618.6|610.8|618.87|611.07|618.55|610.75|24
1656825760000|2022-07-03 05:22:40|618.57|610.77|618.82|611.02|618.86|611.06|618.23|610.43|29
1656825770000|2022-07-03 05:22:50|618.81|611.01|619.07|611.27|619.08|611.28|618.74|610.94|33
1656825780000|2022-07-03 05:23:00|619.08|611.28|619.91|612.11|619.93|612.13|619.06|611.26|25
1656825790000|2022-07-03 05:23:10|619.88|612.08|619.95|612.15|620.01|612.21|619.77|611.97|20
1656825800000|2022-07-03 05:23:20|619.93|612.13|619.35|611.55|619.97|612.17|619.35|611.55|31
1656825810000|2022-07-03 05:23:30|619.22|611.42|619.1|611.3|619.26|611.46|618.93|611.13|25
1656825820000|2022-07-03 05:23:40|619.08|611.28|618.92|611.12|619.09|611.29|618.91|611.11|26
1656825830000|2022-07-03 05:23:50|618.91|611.11|618.94|611.14|618.98|611.18|618.9|611.1|19
1656825840000|2022-07-03 05:24:00|618.82|611.02|618.94|611.14|618.97|611.17|618.81|611.01|18
1656825850000|2022-07-03 05:24:10|618.97|611.17|618.78|610.98|618.98|611.18|618.78|610.98|24
1656825860000|2022-07-03 05:24:20|618.82|611.02|618.07|610.27|618.9|611.1|617.99|610.19|28
1656825870000|2022-07-03 05:24:30|618.13|610.33|618.05|610.25|618.29|610.49|618.01|610.21|29
1656825880000|2022-07-03 05:24:40|618.04|610.24|618.01|610.21|618.14|610.34|618|610.2|29
1656825890000|2022-07-03 05:24:50|618.02|610.22|617.67|609.87|618.07|610.27|617.66|609.86|30
1656825900000|2022-07-03 05:25:00|617.65|609.85|617.77|609.97|617.81|610.01|617.6|609.8|32
1656825910000|2022-07-03 05:25:10|617.74|609.94|617.76|609.96|617.77|609.97|617.66|609.86|24
1656825920000|2022-07-03 05:25:20|617.79|609.99|617.83|610.03|617.91|610.11|617.66|609.86|23
1656825930000|2022-07-03 05:25:30|617.84|610.04|617.68|609.88|617.84|610.04|617.65|609.85|24
1656825940000|2022-07-03 05:25:40|617.66|609.86|617.83|610.03|617.83|610.03|617.63|609.83|21
1656825950000|2022-07-03 05:25:50|617.84|610.04|617.66|609.86|617.84|610.04|617.6|609.8|30
1656825960000|2022-07-03 05:26:00|617.64|609.84|617.17|609.37|617.64|609.84|617.16|609.36|24
1656825970000|2022-07-03 05:26:10|617.16|609.36|617.07|609.27|617.18|609.38|616.99|609.19|27
1656825980000|2022-07-03 05:26:20|617.09|609.29|616.26|608.46|617.11|609.31|616.26|608.46|26
1656825990000|2022-07-03 05:26:30|616.25|608.45|616.61|608.81|616.9|609.1|616.25|608.45|32
1656826000000|2022-07-03 05:26:40|616.63|608.83|616.82|609.02|616.86|609.06|616.55|608.75|31
1656826010000|2022-07-03 05:26:50|616.8|609|616.16|608.36|616.88|609.08|616.06|608.26|31
1656826020000|2022-07-03 05:27:00|616.05|608.25|615.86|608.06|616.05|608.25|615.76|607.96|26
1656826030000|2022-07-03 05:27:10|615.85|608.05|616.79|608.99|616.79|608.99|615.84|608.04|26
1656826040000|2022-07-03 05:27:20|616.84|609.04|616.22|608.42|616.91|609.11|616.21|608.41|24
1656826050000|2022-07-03 05:27:30|616.19|608.39|615.73|607.93|616.21|608.41|615.73|607.93|30
1656826060000|2022-07-03 05:27:40|615.79|607.99|616.08|608.28|616.08|608.28|615.73|607.93|35
1656826070000|2022-07-03 05:27:50|616.11|608.31|615.93|608.13|616.11|608.31|615.73|607.93|27
1656826080000|2022-07-03 05:28:00|615.94|608.14|615.77|607.97|616.01|608.21|615.77|607.97|24
1656826090000|2022-07-03 05:28:10|615.79|607.99|615.43|607.63|615.95|608.15|615.4|607.6|28
1656826100000|2022-07-03 05:28:20|615.71|607.91|615.69|607.89|615.83|608.03|615.58|607.78|31
1656826110000|2022-07-03 05:28:30|615.37|607.57|615.21|607.41|615.37|607.57|615.16|607.36|28
1656826120000|2022-07-03 05:28:40|615.22|607.42|614.95|607.15|615.22|607.42|614.95|607.15|28
1656826130000|2022-07-03 05:28:50|614.93|607.13|615|607.2|615.15|607.35|614.92|607.12|31
1656826140000|2022-07-03 05:29:00|614.99|607.19|614.9|607.1|614.99|607.19|614.89|607.09|27
1656826150000|2022-07-03 05:29:10|614.89|607.09|614.57|606.77|614.95|607.15|614.57|606.77|25
1656826160000|2022-07-03 05:29:20|614.58|606.78|614.2|606.4|614.58|606.78|614.13|606.33|28
1656826170000|2022-07-03 05:29:30|614.19|606.39|613.72|605.92|614.19|606.39|613.72|605.92|30
1656826180000|2022-07-03 05:29:40|613.59|605.79|613.64|605.84|613.93|606.13|613.46|605.66|36
1656826190000|2022-07-03 05:29:50|613.62|605.82|613.61|605.81|613.65|605.85|613.35|605.55|29
1656826200000|2022-07-03 05:30:00|613.65|605.85|613.57|605.77|614.18|606.38|613.55|605.75|34
1656826210000|2022-07-03 05:30:10|613.66|605.86|613.3|605.5|613.78|605.98|613.3|605.5|25
1656826220000|2022-07-03 05:30:20|613.29|605.49|613.6|605.8|613.6|605.8|613.22|605.42|23
1656826230000|2022-07-03 05:30:30|613.59|605.79|613.57|605.77|613.68|605.88|613.32|605.52|27
1656826240000|2022-07-03 05:30:40|613.56|605.76|613.69|605.89|613.69|605.89|613.47|605.67|27
1656826250000|2022-07-03 05:30:50|613.7|605.9|614.12|606.32|614.41|606.61|613.7|605.9|36
1656826260000|2022-07-03 05:31:00|614.13|606.33|614.16|606.36|614.2|606.4|613.96|606.16|32
1656826270000|2022-07-03 05:31:10|614.15|606.35|614.19|606.39|614.21|606.41|614.02|606.22|34
1656826280000|2022-07-03 05:31:20|614.44|606.64|614.44|606.64|614.5|606.7|614.18|606.38|32
1656826290000|2022-07-03 05:31:30|614.46|606.66|614.2|606.4|614.46|606.66|614.14|606.34|24
1656826300000|2022-07-03 05:31:40|614.21|606.41|614.1|606.3|614.26|606.46|614.06|606.26|21
1656826310000|2022-07-03 05:31:50|614.09|606.29|614.08|606.28|614.15|606.35|614.07|606.27|18
1656826320000|2022-07-03 05:32:00|614.05|606.25|613.97|606.17|614.06|606.26|613.91|606.11|30
1656826330000|2022-07-03 05:32:10|613.99|606.19|613.93|606.13|614|606.2|613.91|606.11|20
1656826340000|2022-07-03 05:32:20|613.87|606.07|613.92|606.12|613.95|606.15|613.78|605.98|27
1656826350000|2022-07-03 05:32:30|613.94|606.14|613.85|606.05|613.99|606.19|613.83|606.03|24
1656826360000|2022-07-03 05:32:40|613.86|606.06|613.87|606.07|613.91|606.11|613.84|606.04|23
1656826370000|2022-07-03 05:32:50|613.88|606.08|613.83|606.03|613.91|606.11|613.76|605.96|24
1656826380000|2022-07-03 05:33:00|613.81|606.01|613.61|605.81|613.82|606.02|613.59|605.79|23
1656826390000|2022-07-03 05:33:10|613.6|605.8|613.7|605.9|613.86|606.06|613.6|605.8|25
1656826400000|2022-07-03 05:33:20|613.69|605.89|613.45|605.65|613.77|605.97|613.17|605.37|31
1656826410000|2022-07-03 05:33:30|613.43|605.63|613.24|605.44|613.49|605.69|613.24|605.44|22
1656826420000|2022-07-03 05:33:40|613.25|605.45|613.4|605.6|613.4|605.6|613.23|605.43|22
1656826430000|2022-07-03 05:33:50|613.41|605.61|613.49|605.69|613.53|605.73|613.39|605.59|22
1656826440000|2022-07-03 05:34:00|613.43|605.63|613.41|605.61|613.43|605.63|613.05|605.25|25
1656826450000|2022-07-03 05:34:10|613.42|605.62|613.08|605.28|613.46|605.66|613.04|605.24|23
1656826460000|2022-07-03 05:34:20|613.09|605.29|613.43|605.63|613.5|605.7|613.04|605.24|22
1656826470000|2022-07-03 05:34:30|613.44|605.64|613.44|605.64|613.5|605.7|613.44|605.64|14
1656826480000|2022-07-03 05:34:40|613.45|605.65|613.66|605.86|613.73|605.93|613.43|605.63|25
1656826490000|2022-07-03 05:34:50|613.65|605.85|613.67|605.87|613.71|605.91|613.53|605.73|31
1656826500000|2022-07-03 05:35:00|613.65|605.85|613.32|605.52|613.68|605.88|613.1|605.3|25
1656826510000|2022-07-03 05:35:10|613.33|605.53|613.53|605.73|613.54|605.74|613.33|605.53|29
1656826520000|2022-07-03 05:35:20|613.54|605.74|613.43|605.63|613.58|605.78|613.43|605.63|23
1656826530000|2022-07-03 05:35:30|613.44|605.64|613.44|605.64|613.47|605.67|613.42|605.62|17
1656826540000|2022-07-03 05:35:40|613.42|605.62|613.28|605.48|613.46|605.66|613.22|605.42|19
1656826550000|2022-07-03 05:35:50|613.26|605.46|613.46|605.66|613.52|605.72|613.25|605.45|20
1656826560000|2022-07-03 05:36:00|613.45|605.65|613.19|605.39|613.48|605.68|613.11|605.31|23
1656826570000|2022-07-03 05:36:10|613.14|605.34|612.85|605.05|613.16|605.36|612.83|605.03|21
1656826580000|2022-07-03 05:36:20|612.82|605.02|612.09|604.29|612.86|605.06|612|604.2|32
1656826590000|2022-07-03 05:36:30|612.08|604.28|611.93|604.13|612.19|604.39|611.88|604.08|25
1656826600000|2022-07-03 05:36:40|611.94|604.14|611.9|604.1|612.19|604.39|611.85|604.05|21
1656826610000|2022-07-03 05:36:50|611.75|603.95|611.8|604|611.98|604.18|611.6|603.8|27
1656826620000|2022-07-03 05:37:00|611.78|603.98|611.63|603.83|611.81|604.01|611.48|603.68|31
1656826630000|2022-07-03 05:37:10|611.61|603.81|612.44|604.64|612.45|604.65|611.6|603.8|30
1656826640000|2022-07-03 05:37:20|612.48|604.68|612.62|604.82|612.68|604.88|612.43|604.63|28
1656826650000|2022-07-03 05:37:30|612.64|604.84|612.21|604.41|612.64|604.84|612.21|604.41|23
1656826660000|2022-07-03 05:37:40|612.22|604.42|611.92|604.12|612.27|604.47|611.81|604.01|23
1656826670000|2022-07-03 05:37:50|611.87|604.07|611.88|604.08|611.96|604.16|611.82|604.02|19
1656826680000|2022-07-03 05:38:00|611.89|604.09|612.64|604.84|612.64|604.84|611.86|604.06|33
1656826690000|2022-07-03 05:38:10|612.59|604.79|612.46|604.66|612.59|604.79|612.45|604.65|32
1656826700000|2022-07-03 05:38:20|612.51|604.71|612.53|604.73|612.63|604.83|612.47|604.67|28
1656826710000|2022-07-03 05:38:30|612.52|604.72|612.55|604.75|612.56|604.76|612.46|604.66|27
1656826720000|2022-07-03 05:38:40|612.56|604.76|612.51|604.71|612.64|604.84|612.51|604.71|20
1656826730000|2022-07-03 05:38:50|612.55|604.75|612.2|604.4|612.6|604.8|612.2|604.4|17
1656826740000|2022-07-03 05:39:00|612.21|604.41|612.12|604.32|612.23|604.43|612.04|604.24|27
1656826750000|2022-07-03 05:39:10|612.14|604.34|612.21|604.41|612.51|604.71|612.12|604.32|22
1656826760000|2022-07-03 05:39:20|612.25|604.45|612.29|604.49|612.32|604.52|612.12|604.32|22
1656826770000|2022-07-03 05:39:30|612.27|604.47|612.43|604.63|612.55|604.75|612.21|604.41|24
1656826780000|2022-07-03 05:39:40|612.41|604.61|612.9|605.1|612.9|605.1|612.41|604.61|28
1656826790000|2022-07-03 05:39:50|612.89|605.09|613.1|605.3|613.27|605.47|612.68|604.88|30
1656826800000|2022-07-03 05:40:00|613.09|605.29|613.18|605.38|613.24|605.44|612.95|605.15|25
1656826810000|2022-07-03 05:40:10|613.17|605.37|612.86|605.06|613.17|605.37|612.86|605.06|20
1656826820000|2022-07-03 05:40:20|612.91|605.11|612.89|605.09|613.05|605.25|612.81|605.01|25
1656826830000|2022-07-03 05:40:30|612.97|605.17|613.15|605.35|613.18|605.38|612.77|604.97|29
1656826840000|2022-07-03 05:40:40|613.14|605.34|612.44|604.64|613.18|605.38|612.33|604.53|28
1656826850000|2022-07-03 05:40:50|612.42|604.62|612.29|604.49|612.42|604.62|612.11|604.31|24
1656826860000|2022-07-03 05:41:00|612.28|604.48|612.19|604.39|612.28|604.48|612.14|604.34|21
1656826870000|2022-07-03 05:41:10|612.2|604.4|612.22|604.42|612.24|604.44|612.11|604.31|23
1656826880000|2022-07-03 05:41:20|612.17|604.37|612.66|604.86|612.72|604.92|612.17|604.37|23
1656826890000|2022-07-03 05:41:30|612.63|604.83|612.34|604.54|612.63|604.83|612.2|604.4|23
1656826900000|2022-07-03 05:41:40|612.33|604.53|612.61|604.81|612.83|605.03|612.31|604.51|23
1656826910000|2022-07-03 05:41:50|612.62|604.82|612.73|604.93|612.79|604.99|612.6|604.8|19
1656826920000|2022-07-03 05:42:00|612.76|604.96|612.34|604.54|612.8|605|612.23|604.43|21
1656826930000|2022-07-03 05:42:10|612.32|604.52|612.45|604.65|612.68|604.88|612.29|604.49|23
1656826940000|2022-07-03 05:42:20|612.46|604.66|612.58|604.78|612.62|604.82|612.44|604.64|21
1656826950000|2022-07-03 05:42:30|612.55|604.75|612.62|604.82|612.67|604.87|612.53|604.73|24
1656826960000|2022-07-03 05:42:40|612.59|604.79|612.67|604.87|612.7|604.9|612.58|604.78|20
1656826970000|2022-07-03 05:42:50|612.69|604.89|612.67|604.87|612.74|604.94|612.64|604.84|23
1656826980000|2022-07-03 05:43:00|612.66|604.86|612.63|604.83|612.66|604.86|612.58|604.78|26
1656826990000|2022-07-03 05:43:10|612.61|604.81|612.6|604.8|612.67|604.87|612.59|604.79|13
1656827000000|2022-07-03 05:43:20|612.59|604.79|612.7|604.9|612.7|604.9|612.59|604.79|22
1656827010000|2022-07-03 05:43:30|612.84|605.04|612.7|604.9|612.86|605.06|612.69|604.89|26
1656827020000|2022-07-03 05:43:40|612.72|604.92|612.79|604.99|612.83|605.03|612.66|604.86|20
1656827030000|2022-07-03 05:43:50|612.8|605|612.78|604.98|612.87|605.07|612.68|604.88|24
1656827040000|2022-07-03 05:44:00|612.8|605|612.81|605.01|612.84|605.04|612.63|604.83|25
1656827050000|2022-07-03 05:44:10|612.78|604.98|612.74|604.94|612.81|605.01|612.72|604.92|19
1656827060000|2022-07-03 05:44:20|612.75|604.95|612.76|604.96|612.82|605.02|612.65|604.85|22
1656827070000|2022-07-03 05:44:30|612.82|605.02|613.41|605.61|613.51|605.71|612.82|605.02|30
1656827080000|2022-07-03 05:44:40|613.38|605.58|613.25|605.45|613.38|605.58|613.08|605.28|29
1656827090000|2022-07-03 05:44:50|613.27|605.47|613.44|605.64|613.49|605.69|613.21|605.41|30
1656827100000|2022-07-03 05:45:00|613.46|605.66|613.8|606|613.8|606|613.46|605.66|23
1656827110000|2022-07-03 05:45:10|613.76|605.96|613.88|606.08|613.96|606.16|613.71|605.91|30
1656827120000|2022-07-03 05:45:20|613.84|606.04|613.92|606.12|614.05|606.25|613.79|605.99|28
1656827130000|2022-07-03 05:45:30|613.95|606.15|613.99|606.19|614.02|606.22|613.8|606|21
1656827140000|2022-07-03 05:45:40|614.01|606.21|614.7|606.9|614.7|606.9|613.99|606.19|27
1656827150000|2022-07-03 05:45:50|614.75|606.95|615.4|607.6|615.63|607.83|614.74|606.94|34
1656827160000|2022-07-03 05:46:00|615.43|607.63|614.26|606.46|615.47|607.67|614.26|606.46|33
1656827170000|2022-07-03 05:46:10|614.25|606.45|614.4|606.6|614.4|606.6|614.02|606.22|28
1656827180000|2022-07-03 05:46:20|614.54|606.74|614.12|606.32|614.56|606.76|614.12|606.32|22
1656827190000|2022-07-03 05:46:30|614.13|606.33|613.87|606.07|614.13|606.33|613.65|605.85|30
1656827200000|2022-07-03 05:46:40|613.93|606.13|614.09|606.29|614.1|606.3|613.81|606.01|23
1656827210000|2022-07-03 05:46:50|614.08|606.28|614.04|606.24|614.08|606.28|613.96|606.16|14
1656827220000|2022-07-03 05:47:00|614.03|606.23|614.07|606.27|614.1|606.3|613.9|606.1|22
1656827230000|2022-07-03 05:47:10|614.09|606.29|614.11|606.31|614.12|606.32|613.95|606.15|22
1656827240000|2022-07-03 05:47:20|614.1|606.3|614.16|606.36|614.22|606.42|614.08|606.28|21
1656827250000|2022-07-03 05:47:30|614.17|606.37|614.22|606.42|614.24|606.44|614.16|606.36|21
1656827260000|2022-07-03 05:47:40|614.16|606.36|614.59|606.79|614.65|606.85|614.16|606.36|27
1656827270000|2022-07-03 05:47:50|614.6|606.8|614.34|606.54|614.62|606.82|614.33|606.53|23
1656827280000|2022-07-03 05:48:00|614.33|606.53|614.63|606.83|614.65|606.85|614.33|606.53|24
1656827290000|2022-07-03 05:48:10|614.61|606.81|614.6|606.8|614.63|606.83|614.56|606.76|20
1656827300000|2022-07-03 05:48:20|614.59|606.79|614.92|607.12|615.03|607.23|614.59|606.79|22
1656827310000|2022-07-03 05:48:30|614.91|607.11|614.93|607.13|614.93|607.13|614.75|606.95|17
1656827320000|2022-07-03 05:48:40|614.91|607.11|614.87|607.07|614.92|607.12|614.87|607.07|14
1656827330000|2022-07-03 05:48:50|614.86|607.06|615.48|607.68|615.56|607.76|614.86|607.06|25
1656827340000|2022-07-03 05:49:00|615.47|607.67|615.52|607.72|615.6|607.8|615.27|607.47|26
1656827350000|2022-07-03 05:49:10|615.53|607.73|615.58|607.78|615.59|607.79|615.42|607.62|21
1656827360000|2022-07-03 05:49:20|615.6|607.8|615.6|607.8|615.65|607.85|615.58|607.78|22
1656827370000|2022-07-03 05:49:30|615.56|607.76|615.31|607.51|615.82|608.02|615.31|607.51|22
1656827380000|2022-07-03 05:49:40|615.32|607.52|615.3|607.5|615.39|607.59|615.29|607.49|14
1656827390000|2022-07-03 05:49:50|615.26|607.46|614.8|607|615.26|607.46|614.76|606.96|21
1656827400000|2022-07-03 05:50:00|614.84|607.04|614.96|607.16|615.01|607.21|614.84|607.04|20
1656827410000|2022-07-03 05:50:10|614.98|607.18|615.2|607.4|615.28|607.48|614.98|607.18|22
1656827420000|2022-07-03 05:50:20|615.22|607.42|615.27|607.47|615.31|607.51|615.1|607.3|19
1656827430000|2022-07-03 05:50:30|615.28|607.48|615.65|607.85|615.65|607.85|615.27|607.47|20
1656827440000|2022-07-03 05:50:40|615.64|607.84|615.94|608.14|615.96|608.16|615.64|607.84|18
1656827450000|2022-07-03 05:50:50|615.95|608.15|615.96|608.16|615.99|608.19|615.83|608.03|19
1656827460000|2022-07-03 05:51:00|615.97|608.17|615.93|608.13|615.99|608.19|615.78|607.98|22
1656827470000|2022-07-03 05:51:10|615.94|608.14|615.94|608.14|615.97|608.17|615.9|608.1|15
1656827480000|2022-07-03 05:51:20|615.95|608.15|616.72|608.92|616.72|608.92|615.94|608.14|25
1656827490000|2022-07-03 05:51:30|616.7|608.9|616.32|608.52|616.8|609|616.18|608.38|23
1656827500000|2022-07-03 05:51:40|616.31|608.51|616.41|608.61|616.45|608.65|616.31|608.51|23
1656827510000|2022-07-03 05:51:50|616.39|608.59|616.27|608.47|616.41|608.61|616.27|608.47|14
1656827520000|2022-07-03 05:52:00|616.28|608.48|615.83|608.03|616.28|608.48|615.79|607.99|13
1656827530000|2022-07-03 05:52:10|615.84|608.04|615.93|608.13|615.94|608.14|615.84|608.04|7
1656827540000|2022-07-03 05:52:20|615.94|608.14|615.92|608.12|615.94|608.14|615.92|608.12|8
1656827550000|2022-07-03 05:52:30|615.86|608.06|615.92|608.12|615.92|608.12|615.86|608.06|3
1656827560000|2022-07-03 05:52:40|615.93|608.13|616.29|608.49|616.29|608.49|615.93|608.13|14
1656827570000|2022-07-03 05:52:50|616.03|608.23|616.05|608.25|616.1|608.3|616.03|608.23|15
1656827580000|2022-07-03 05:53:00|616.04|608.24|615.86|608.06|616.04|608.24|615.86|608.06|12
1656827590000|2022-07-03 05:53:10|615.84|608.04|615.77|607.97|615.92|608.12|615.75|607.95|16
1656827600000|2022-07-03 05:53:20|615.74|607.94|615.77|607.97|615.83|608.03|615.74|607.94|15
1656827610000|2022-07-03 05:53:30|615.76|607.96|615.89|608.09|615.94|608.14|615.76|607.96|10
1656827620000|2022-07-03 05:53:40|615.9|608.1|615.99|608.19|616.04|608.24|615.85|608.05|25
1656827630000|2022-07-03 05:53:50|616|608.2|615.93|608.13|616.1|608.3|615.81|608.01|22
1656827640000|2022-07-03 05:54:00|615.91|608.11|615.89|608.09|615.95|608.15|615.85|608.05|11
1656827650000|2022-07-03 05:54:10|615.88|608.08|615.73|607.93|615.93|608.13|615.66|607.86|16
1656827660000|2022-07-03 05:54:20|615.72|607.92|615.09|607.29|615.72|607.92|615.05|607.25|12
1656827670000|2022-07-03 05:54:30|615.11|607.31|614.94|607.14|615.15|607.35|614.94|607.14|18
1656827680000|2022-07-03 05:54:40|614.92|607.12|614.19|606.39|614.96|607.16|614.19|606.39|22
1656827690000|2022-07-03 05:54:50|614.2|606.4|614.07|606.27|614.24|606.44|614.03|606.23|27
1656827700000|2022-07-03 05:55:00|614.08|606.28|613.27|605.47|614.13|606.33|613.27|605.47|22
1656827710000|2022-07-03 05:55:10|613.3|605.5|613.27|605.47|613.32|605.52|613.2|605.4|18
1656827720000|2022-07-03 05:55:20|613.28|605.48|613.9|606.1|613.96|606.16|613.28|605.48|26
1656827730000|2022-07-03 05:55:30|613.97|606.17|613.89|606.09|613.97|606.17|613.69|605.89|31
1656827740000|2022-07-03 05:55:40|613.85|606.05|613.85|606.05|613.92|606.12|613.65|605.85|30
1656827750000|2022-07-03 05:55:50|613.86|606.06|613.88|606.08|613.91|606.11|613.73|605.93|24
1656827760000|2022-07-03 05:56:00|613.87|606.07|613.32|605.52|613.87|606.07|613.32|605.52|23
1656827770000|2022-07-03 05:56:10|613.33|605.53|613.58|605.78|613.6|605.8|613.32|605.52|21
1656827780000|2022-07-03 05:56:20|613.59|605.79|613.74|605.94|613.74|605.94|613.56|605.76|17
1656827790000|2022-07-03 05:56:30|613.72|605.92|613.99|606.19|614.1|606.3|613.64|605.84|26
1656827800000|2022-07-03 05:56:40|614|606.2|613.93|606.13|614.07|606.27|613.92|606.12|19
1656827810000|2022-07-03 05:56:50|613.83|606.03|613.84|606.04|613.86|606.06|613.82|606.02|11
1656827820000|2022-07-03 05:57:00|613.83|606.03|613.96|606.16|613.99|606.19|613.8|606|11
1656827830000|2022-07-03 05:57:10|613.95|606.15|613.89|606.09|613.95|606.15|613.89|606.09|4
1656827840000|2022-07-03 05:57:20|613.86|606.06|613.91|606.11|613.93|606.13|613.84|606.04|14
1656827850000|2022-07-03 05:57:30|613.9|606.1|614.02|606.22|614.07|606.27|613.9|606.1|25
1656827860000|2022-07-03 05:57:40|614.05|606.25|613.76|605.96|614.05|606.25|613.76|605.96|20
1656827870000|2022-07-03 05:57:50|613.77|605.97|613.81|606.01|613.85|606.05|613.77|605.97|17
1656827880000|2022-07-03 05:58:00|613.83|606.03|613.29|605.49|613.83|606.03|613.22|605.42|20
1656827890000|2022-07-03 05:58:10|613.27|605.47|612.32|604.52|613.27|605.47|612.31|604.51|24
1656827900000|2022-07-03 05:58:20|612.34|604.54|612.33|604.53|612.59|604.79|612.31|604.51|24
1656827910000|2022-07-03 05:58:30|612.32|604.52|612.28|604.48|612.33|604.53|612.24|604.44|24
1656827920000|2022-07-03 05:58:40|612.29|604.49|612.22|604.42|612.47|604.67|612.22|604.42|27
1656827930000|2022-07-03 05:58:50|612.21|604.41|612.54|604.74|612.54|604.74|612.19|604.39|21
1656827940000|2022-07-03 05:59:00|612.57|604.77|612.31|604.51|612.58|604.78|612.31|604.51|26
1656827950000|2022-07-03 05:59:10|612.32|604.52|612.15|604.35|612.35|604.55|612.14|604.34|25
1656827960000|2022-07-03 05:59:20|612.16|604.36|612.06|604.26|612.16|604.36|612.04|604.24|17
1656827970000|2022-07-03 05:59:30|612.05|604.25|612.08|604.28|612.14|604.34|612.05|604.25|16
1656827980000|2022-07-03 05:59:40|612.06|604.26|612.05|604.25|612.08|604.28|612.04|604.24|16
1656827990000|2022-07-03 05:59:50|612.09|604.29|611.88|604.08|612.09|604.29|611.39|603.59|27
1656828000000|2022-07-03 06:00:00|611.97|604.17|612.15|604.35|612.37|604.57|611.97|604.17|30
1656828010000|2022-07-03 06:00:10|612.17|604.37|611.83|604.03|612.17|604.37|611.81|604.01|20
1656828020000|2022-07-03 06:00:20|611.95|604.15|611.88|604.08|611.96|604.16|611.85|604.05|22
1656828030000|2022-07-03 06:00:30|611.89|604.09|611.92|604.12|611.93|604.13|611.75|603.95|22
1656828040000|2022-07-03 06:00:40|611.9|604.1|611.86|604.06|611.9|604.1|611.81|604.01|17
1656828050000|2022-07-03 06:00:50|611.85|604.05|611.82|604.02|611.86|604.06|611.8|604|21
1656828060000|2022-07-03 06:01:00|611.81|604.01|611.21|603.41|611.82|604.02|611.2|603.4|18
1656828070000|2022-07-03 06:01:10|611.19|603.39|611.16|603.36|611.28|603.48|611.14|603.34|19
1656828080000|2022-07-03 06:01:20|611.17|603.37|611.01|603.21|611.17|603.37|611.01|603.21|6
1656828090000|2022-07-03 06:01:30|611.02|603.22|611.09|603.29|611.12|603.32|611.01|603.21|10
1656828100000|2022-07-03 06:01:40|611.08|603.28|611.1|603.3|611.1|603.3|610.99|603.19|15
1656828110000|2022-07-03 06:01:50|611.11|603.31|611.08|603.28|611.17|603.37|611.05|603.25|11
1656828120000|2022-07-03 06:02:00|611.09|603.29|611.08|603.28|611.1|603.3|611.08|603.28|6
1656828130000|2022-07-03 06:02:10|611.09|603.29|611.08|603.28|611.09|603.29|611.05|603.25|11
1656828140000|2022-07-03 06:02:20|611.09|603.29|611.14|603.34|611.21|603.41|611.09|603.29|24
1656828150000|2022-07-03 06:02:30|611.16|603.36|611.22|603.42|611.22|603.42|611.16|603.36|19
1656828160000|2022-07-03 06:02:40|611.23|603.43|611.53|603.73|611.67|603.87|611.16|603.36|27
1656828170000|2022-07-03 06:02:50|611.52|603.72|611.49|603.69|611.53|603.73|611.49|603.69|11
1656828180000|2022-07-03 06:03:00|611.47|603.67|611.6|603.8|611.61|603.81|611.47|603.67|16
1656828190000|2022-07-03 06:03:10|611.59|603.79|611.63|603.83|611.66|603.86|611.57|603.77|20
1656828200000|2022-07-03 06:03:20|611.62|603.82|611.59|603.79|611.65|603.85|611.59|603.79|15
1656828210000|2022-07-03 06:03:30|611.58|603.78|611.62|603.82|611.68|603.88|611.58|603.78|16
1656828220000|2022-07-03 06:03:40|611.6|603.8|611.67|603.87|611.7|603.9|611.6|603.8|27
1656828230000|2022-07-03 06:03:50|611.69|603.89|611.7|603.9|611.7|603.9|611.64|603.84|15
1656828240000|2022-07-03 06:04:00|611.71|603.91|611.63|603.83|611.95|604.15|611.63|603.83|21
1656828250000|2022-07-03 06:04:10|611.65|603.85|611.39|603.59|611.7|603.9|611.38|603.58|16
1656828260000|2022-07-03 06:04:20|611.37|603.57|611.28|603.48|611.38|603.58|611.28|603.48|9
1656828270000|2022-07-03 06:04:30|611.13|603.33|610.9|603.1|611.13|603.33|610.9|603.1|15
1656828280000|2022-07-03 06:04:40|610.92|603.12|610.89|603.09|610.97|603.17|610.89|603.09|8
1656828290000|2022-07-03 06:04:50|610.92|603.12|610.86|603.06|610.92|603.12|610.86|603.06|5
1656828300000|2022-07-03 06:05:00|610.87|603.07|610.3|602.5|610.87|603.07|610.3|602.5|20
1656828310000|2022-07-03 06:05:10|610.33|602.53|610.54|602.74|610.59|602.79|610.32|602.52|22
1656828320000|2022-07-03 06:05:20|610.57|602.77|610.79|602.99|610.86|603.06|610.57|602.77|19
1656828330000|2022-07-03 06:05:30|610.85|603.05|611.09|603.29|611.12|603.32|610.85|603.05|17
1656828340000|2022-07-03 06:05:40|611.08|603.28|611.71|603.91|611.88|604.08|611.08|603.28|27
1656828350000|2022-07-03 06:05:50|611.72|603.92|611.87|604.07|611.87|604.07|611.66|603.86|21
1656828360000|2022-07-03 06:06:00|611.85|604.05|611.34|603.54|611.86|604.06|611.34|603.54|25
1656828370000|2022-07-03 06:06:10|611.33|603.53|611.21|603.41|611.33|603.53|611.15|603.35|24
1656828380000|2022-07-03 06:06:20|611.22|603.42|611.21|603.41|611.26|603.46|611.18|603.38|17
1656828390000|2022-07-03 06:06:30|611.22|603.42|611.45|603.65|611.62|603.82|611.18|603.38|27
1656828400000|2022-07-03 06:06:40|611.46|603.66|611.27|603.47|611.46|603.66|611.27|603.47|22
1656828410000|2022-07-03 06:06:50|611.28|603.48|611.3|603.5|611.4|603.6|611.28|603.48|24
1656828420000|2022-07-03 06:07:00|611.28|603.48|611.26|603.46|611.31|603.51|611.21|603.41|28
1656828430000|2022-07-03 06:07:10|611.25|603.45|611.57|603.77|611.57|603.77|611.2|603.4|23
1656828440000|2022-07-03 06:07:20|611.59|603.79|611.52|603.72|611.59|603.79|611.48|603.68|20
1656828450000|2022-07-03 06:07:30|611.51|603.71|611.55|603.75|611.57|603.77|611.51|603.71|18
1656828460000|2022-07-03 06:07:40|611.58|603.78|611.52|603.72|611.61|603.81|611.5|603.7|14
1656828470000|2022-07-03 06:07:50|611.5|603.7|611.52|603.72|611.56|603.76|611.47|603.67|16
1656828480000|2022-07-03 06:08:00|611.54|603.74|611.47|603.67|611.58|603.78|611.47|603.67|20
1656828490000|2022-07-03 06:08:10|611.48|603.68|611.65|603.85|611.67|603.87|611.48|603.68|23
1656828500000|2022-07-03 06:08:20|611.68|603.88|611.57|603.77|611.68|603.88|611.51|603.71|22
1656828510000|2022-07-03 06:08:30|611.58|603.78|611.63|603.83|611.69|603.89|611.54|603.74|17
1656828520000|2022-07-03 06:08:40|611.61|603.81|611.65|603.85|611.67|603.87|611.57|603.77|22
1656828530000|2022-07-03 06:08:50|611.78|603.98|611.76|603.96|611.81|604.01|611.76|603.96|17
1656828540000|2022-07-03 06:09:00|611.77|603.97|612.07|604.27|612.07|604.27|611.77|603.97|22
1656828550000|2022-07-03 06:09:10|612.08|604.28|612.55|604.75|612.58|604.78|612.05|604.25|26
1656828560000|2022-07-03 06:09:20|612.54|604.74|612.57|604.77|612.62|604.82|612.51|604.71|24
1656828570000|2022-07-03 06:09:30|612.59|604.79|612.76|604.96|612.83|605.03|612.55|604.75|24
1656828580000|2022-07-03 06:09:40|612.55|604.75|612.73|604.93|612.76|604.96|612.54|604.74|22
1656828590000|2022-07-03 06:09:50|612.74|604.94|612.86|605.06|612.86|605.06|612.72|604.92|23
1656828600000|2022-07-03 06:10:00|612.87|605.07|612.87|605.07|612.91|605.11|612.77|604.97|18
1656828610000|2022-07-03 06:10:10|612.91|605.11|612.9|605.1|612.93|605.13|612.78|604.98|22
1656828620000|2022-07-03 06:10:20|612.87|605.07|612.94|605.14|612.95|605.15|612.79|604.99|26
1656828630000|2022-07-03 06:10:30|612.95|605.15|612.86|605.06|612.99|605.19|612.86|605.06|25
1656828640000|2022-07-03 06:10:40|612.87|605.07|612.8|605|612.91|605.11|612.66|604.86|23
1656828650000|2022-07-03 06:10:50|612.71|604.91|612.79|604.99|612.86|605.06|612.68|604.88|34
1656828660000|2022-07-03 06:11:00|612.8|605|612.86|605.06|612.9|605.1|612.74|604.94|22
1656828670000|2022-07-03 06:11:10|612.84|605.04|612.74|604.94|612.9|605.1|612.64|604.84|25
1656828680000|2022-07-03 06:11:20|612.75|604.95|612.11|604.31|612.81|605.01|612.11|604.31|27
1656828690000|2022-07-03 06:11:30|612.2|604.4|612.31|604.51|612.32|604.52|612.2|604.4|24
1656828700000|2022-07-03 06:11:40|612.32|604.52|612.12|604.32|612.32|604.52|612.12|604.32|21
1656828710000|2022-07-03 06:11:50|612.07|604.27|611.77|603.97|612.08|604.28|611.74|603.94|21
1656828720000|2022-07-03 06:12:00|611.79|603.99|611.18|603.38|611.83|604.03|611.17|603.37|29
1656828730000|2022-07-03 06:12:10|611.19|603.39|611.24|603.44|611.29|603.49|611.01|603.21|23
1656828740000|2022-07-03 06:12:20|611.2|603.4|610.84|603.04|611.2|603.4|610.81|603.01|28
1656828750000|2022-07-03 06:12:30|610.82|603.02|611.02|603.22|611.02|603.22|610.79|602.99|24
1656828760000|2022-07-03 06:12:40|610.99|603.19|610.86|603.06|611.03|603.23|610.86|603.06|21
1656828770000|2022-07-03 06:12:50|610.91|603.11|610.92|603.12|610.96|603.16|610.87|603.07|17
1656828780000|2022-07-03 06:13:00|610.93|603.13|611.04|603.24|611.07|603.27|610.93|603.13|24
1656828790000|2022-07-03 06:13:10|611.05|603.25|612.56|604.76|612.56|604.76|611.05|603.25|32
1656828800000|2022-07-03 06:13:20|612.55|604.75|612.31|604.51|612.59|604.79|612.23|604.43|24
1656828810000|2022-07-03 06:13:30|612.3|604.5|612.62|604.82|612.64|604.84|612.3|604.5|24
1656828820000|2022-07-03 06:13:40|612.59|604.79|612.61|604.81|612.65|604.85|612.54|604.74|20
1656828830000|2022-07-03 06:13:50|612.63|604.83|612.28|604.48|612.7|604.9|612.26|604.46|22
1656828840000|2022-07-03 06:14:00|612.51|604.71|612.27|604.47|612.61|604.81|612.27|604.47|22
1656828850000|2022-07-03 06:14:10|612.19|604.39|612.18|604.38|612.2|604.4|612.1|604.3|20
1656828860000|2022-07-03 06:14:20|612.17|604.37|612.52|604.72|612.52|604.72|612.17|604.37|20
1656828870000|2022-07-03 06:14:30|612.54|604.74|612.63|604.83|612.75|604.95|612.53|604.73|24
1656828880000|2022-07-03 06:14:40|612.62|604.82|612.61|604.81|612.7|604.9|612.55|604.75|26
1656828890000|2022-07-03 06:14:50|612.63|604.83|612.6|604.8|612.67|604.87|612.55|604.75|22
1656828900000|2022-07-03 06:15:00|612.58|604.78|612.25|604.45|612.59|604.79|612.19|604.39|19
1656828910000|2022-07-03 06:15:10|612.29|604.49|612.73|604.93|612.81|605.01|612.27|604.47|28
1656828920000|2022-07-03 06:15:20|612.69|604.89|612.75|604.95|612.76|604.96|612.64|604.84|24
1656828930000|2022-07-03 06:15:30|612.76|604.96|612.88|605.08|612.94|605.14|612.76|604.96|20
1656828940000|2022-07-03 06:15:40|612.86|605.06|612.86|605.06|612.91|605.11|612.78|604.98|19
1656828950000|2022-07-03 06:15:50|612.85|605.05|612.86|605.06|612.87|605.07|612.74|604.94|14
1656828960000|2022-07-03 06:16:00|612.88|605.08|612.89|605.09|612.9|605.1|612.73|604.93|16
1656828970000|2022-07-03 06:16:10|612.9|605.1|613.63|605.83|613.64|605.84|612.81|605.01|23
1656828980000|2022-07-03 06:16:20|613.62|605.82|613.59|605.79|613.72|605.92|613.23|605.43|30
1656828990000|2022-07-03 06:16:30|613.6|605.8|613.53|605.73|613.64|605.84|613.28|605.48|29
1656829000000|2022-07-03 06:16:40|613.47|605.67|613.51|605.71|613.75|605.95|613.47|605.67|23
1656829010000|2022-07-03 06:16:50|613.54|605.74|613.5|605.7|613.54|605.74|613.47|605.67|14
1656829020000|2022-07-03 06:17:00|613.33|605.53|613.23|605.43|613.35|605.55|613.23|605.43|16
1656829030000|2022-07-03 06:17:10|613.22|605.42|613.21|605.41|613.24|605.44|613.18|605.38|12
1656829040000|2022-07-03 06:17:20|613.22|605.42|613.13|605.33|613.22|605.42|613.02|605.22|20
1656829050000|2022-07-03 06:17:30|613.15|605.35|613.2|605.4|613.26|605.46|613.15|605.35|13
1656829060000|2022-07-03 06:17:40|613.21|605.41|613.19|605.39|613.21|605.41|613.15|605.35|12
1656829070000|2022-07-03 06:17:50|613.18|605.38|613.16|605.36|613.23|605.43|613.16|605.36|19
1656829080000|2022-07-03 06:18:00|613.18|605.38|613.12|605.32|613.18|605.38|613.12|605.32|6
1656829090000|2022-07-03 06:18:10|613.13|605.33|612.93|605.13|613.14|605.34|612.83|605.03|19
1656829100000|2022-07-03 06:18:20|613.01|605.21|613.09|605.29|613.09|605.29|613.01|605.21|13
1656829110000|2022-07-03 06:18:30|613.13|605.33|613.14|605.34|613.21|605.41|613.1|605.3|19
1656829120000|2022-07-03 06:18:40|613.15|605.35|613.19|605.39|613.22|605.42|613.1|605.3|15
1656829130000|2022-07-03 06:18:50|613.2|605.4|613.63|605.83|613.67|605.87|613.13|605.33|16
1656829140000|2022-07-03 06:19:00|613.49|605.69|613.62|605.82|613.62|605.82|613.45|605.65|10
1656829150000|2022-07-03 06:19:10|613.63|605.83|613.26|605.46|613.63|605.83|613.24|605.44|20
1656829160000|2022-07-03 06:19:20|613.27|605.47|613.27|605.47|613.27|605.47|613.27|605.47|1
1656829170000|2022-07-03 06:19:30|613.26|605.46|613.24|605.44|613.26|605.46|613.2|605.4|17
1656829180000|2022-07-03 06:19:40|613.25|605.45|613.22|605.42|613.31|605.51|613.22|605.42|13
1656829190000|2022-07-03 06:19:50|613.24|605.44|613.43|605.63|613.46|605.66|613.21|605.41|14
1656829200000|2022-07-03 06:20:00|613.41|605.61|613.23|605.43|613.41|605.61|613.22|605.42|19
1656829210000|2022-07-03 06:20:10|613.22|605.42|613.55|605.75|613.55|605.75|613.15|605.35|21
1656829220000|2022-07-03 06:20:20|613.56|605.76|613.49|605.69|613.58|605.78|613.47|605.67|16
1656829230000|2022-07-03 06:20:30|613.51|605.71|613.09|605.29|613.56|605.76|613.09|605.29|19
1656829240000|2022-07-03 06:20:40|613.1|605.3|613.02|605.22|613.1|605.3|612.97|605.17|16
1656829250000|2022-07-03 06:20:50|613.04|605.24|613|605.2|613.04|605.24|613|605.2|15
1656829260000|2022-07-03 06:21:00|613.01|605.21|613.07|605.27|613.08|605.28|613.01|605.21|6
1656829270000|2022-07-03 06:21:10|613.08|605.28|613.08|605.28|613.14|605.34|613.06|605.26|13
1656829280000|2022-07-03 06:21:20|613.06|605.26|613.08|605.28|613.13|605.33|613.04|605.24|19
1656829290000|2022-07-03 06:21:30|613.1|605.3|613.69|605.89|613.69|605.89|613.02|605.22|17
1656829300000|2022-07-03 06:21:40|613.7|605.9|613.85|606.05|613.91|606.11|613.65|605.85|16
1656829310000|2022-07-03 06:21:50|613.84|606.04|613.84|606.04|613.84|606.04|613.81|606.01|11
1656829320000|2022-07-03 06:22:00|613.87|606.07|613.88|606.08|613.98|606.18|613.75|605.95|25
1656829330000|2022-07-03 06:22:10|613.87|606.07|613.92|606.12|613.98|606.18|613.75|605.95|22
1656829340000|2022-07-03 06:22:20|613.9|606.1|613.86|606.06|613.91|606.11|613.85|606.05|12
1656829350000|2022-07-03 06:22:30|613.85|606.05|613.86|606.06|613.87|606.07|613.85|606.05|10
1656829360000|2022-07-03 06:22:40|613.83|606.03|613.78|605.98|613.83|606.03|613.78|605.98|12
1656829370000|2022-07-03 06:22:50|613.79|605.99|613.58|605.78|613.82|606.02|613.55|605.75|15
1656829380000|2022-07-03 06:23:00|613.57|605.77|613.66|605.86|613.68|605.88|613.57|605.77|9
1656829390000|2022-07-03 06:23:10|613.67|605.87|613.83|606.03|613.86|606.06|613.67|605.87|5
1656829400000|2022-07-03 06:23:20|613.84|606.04|613.94|606.14|613.94|606.14|613.79|605.99|10
1656829410000|2022-07-03 06:23:30|613.95|606.15|613.83|606.03|613.96|606.16|613.71|605.91|21
1656829420000|2022-07-03 06:23:40|613.82|606.02|613.92|606.12|613.93|606.13|613.82|606.02|13
1656829430000|2022-07-03 06:23:50|613.83|606.03|613.88|606.08|613.99|606.19|613.83|606.03|31
1656829440000|2022-07-03 06:24:00|613.89|606.09|613.88|606.08|613.97|606.17|613.86|606.06|19
1656829450000|2022-07-03 06:24:10|613.87|606.07|613.96|606.16|613.96|606.16|613.87|606.07|5
1656829460000|2022-07-03 06:24:20|613.94|606.14|613.9|606.1|614.02|606.22|613.81|606.01|16
1656829470000|2022-07-03 06:24:30|613.89|606.09|613.94|606.14|613.96|606.16|613.89|606.09|8
1656829480000|2022-07-03 06:24:40|613.95|606.15|613.88|606.08|613.95|606.15|613.88|606.08|3
1656829490000|2022-07-03 06:24:50|613.87|606.07|613.78|605.98|613.99|606.19|613.72|605.92|12
1656829500000|2022-07-03 06:25:00|613.79|605.99|613.78|605.98|613.89|606.09|613.76|605.96|22
1656829510000|2022-07-03 06:25:10|613.68|605.88|613.8|606|613.82|606.02|613.67|605.87|10
1656829520000|2022-07-03 06:25:20|613.81|606.01|613.95|606.15|613.96|606.16|613.81|606.01|17
1656829530000|2022-07-03 06:25:30|613.94|606.14|614.5|606.7|614.58|606.78|613.94|606.14|25
1656829540000|2022-07-03 06:25:40|614.51|606.71|614.76|606.96|614.79|606.99|614.47|606.67|25
1656829550000|2022-07-03 06:25:50|614.77|606.97|615.56|607.76|615.61|607.81|614.77|606.97|27
1656829560000|2022-07-03 06:26:00|615.57|607.77|615.01|607.21|615.59|607.79|615|607.2|29
1656829570000|2022-07-03 06:26:10|615|607.2|615.01|607.21|615.01|607.21|614.86|607.06|16
1656829580000|2022-07-03 06:26:20|615.02|607.22|615.01|607.21|615.08|607.28|614.92|607.12|26
1656829590000|2022-07-03 06:26:30|615.03|607.23|614.83|607.03|615.06|607.26|614.83|607.03|11
1656829600000|2022-07-03 06:26:40|614.81|607.01|614.85|607.05|614.94|607.14|614.8|607|21
1656829610000|2022-07-03 06:26:50|614.86|607.06|614.86|607.06|614.87|607.07|614.83|607.03|15
1656829620000|2022-07-03 06:27:00|614.87|607.07|614.83|607.03|614.87|607.07|614.83|607.03|8
1656829630000|2022-07-03 06:27:10|614.84|607.04|614.85|607.05|614.86|607.06|614.83|607.03|7
1656829640000|2022-07-03 06:27:20|614.84|607.04|614.85|607.05|614.86|607.06|614.83|607.03|5
1656829650000|2022-07-03 06:27:30|614.89|607.09|614.91|607.11|614.94|607.14|614.89|607.09|10
1656829660000|2022-07-03 06:27:40|614.94|607.14|614.92|607.12|614.95|607.15|614.91|607.11|11
1656829670000|2022-07-03 06:27:50|614.93|607.13|615.5|607.7|615.61|607.81|614.93|607.13|22
1656829680000|2022-07-03 06:28:00|615.49|607.69|615.63|607.83|615.66|607.86|615.19|607.39|26
1656829690000|2022-07-03 06:28:10|615.62|607.82|615.73|607.93|615.74|607.94|615.22|607.42|20
1656829700000|2022-07-03 06:28:20|615.62|607.82|615.82|608.02|615.84|608.04|615.62|607.82|15
1656829710000|2022-07-03 06:28:30|615.84|608.04|615.82|608.02|615.86|608.06|615.67|607.87|19
1656829720000|2022-07-03 06:28:40|615.84|608.04|615.73|607.93|615.87|608.07|615.69|607.89|23
1656829730000|2022-07-03 06:28:50|615.74|607.94|615.72|607.92|615.75|607.95|615.68|607.88|10
1656829740000|2022-07-03 06:29:00|615.83|608.03|615.8|608|615.83|608.03|615.77|607.97|7
1656829750000|2022-07-03 06:29:10|615.85|608.05|615.74|607.94|615.88|608.08|615.74|607.94|14
1656829760000|2022-07-03 06:29:20|615.73|607.93|615.73|607.93|615.73|607.93|615.73|607.93|1
1656829770000|2022-07-03 06:29:30|615.5|607.7|615.24|607.44|615.5|607.7|615.23|607.43|11
1656829780000|2022-07-03 06:29:40|615.23|607.43|615.12|607.32|615.24|607.44|615.12|607.32|12
1656829790000|2022-07-03 06:29:50|615.14|607.34|615|607.2|615.15|607.35|615|607.2|11
1656829800000|2022-07-03 06:30:00|614.98|607.18|614.85|607.05|614.98|607.18|614.85|607.05|13
1656829810000|2022-07-03 06:30:10|614.83|607.03|614.86|607.06|614.88|607.08|614.83|607.03|10
1656829820000|2022-07-03 06:30:20|614.85|607.05|614.41|606.61|614.86|607.06|614.41|606.61|14
1656829830000|2022-07-03 06:30:30|614.46|606.66|614.61|606.81|614.65|606.85|614.46|606.66|20
1656829840000|2022-07-03 06:30:40|614.62|606.82|614.4|606.6|614.62|606.82|614.4|606.6|17
1656829850000|2022-07-03 06:30:50|614.39|606.59|614.2|606.4|614.4|606.6|614.2|606.4|14
1656829860000|2022-07-03 06:31:00|614.23|606.43|614.16|606.36|614.24|606.44|614.13|606.33|19
1656829870000|2022-07-03 06:31:10|614.15|606.35|614.49|606.69|614.6|606.8|614.15|606.35|22
1656829880000|2022-07-03 06:31:20|614.5|606.7|614.55|606.75|614.75|606.95|614.5|606.7|20
1656829890000|2022-07-03 06:31:30|614.53|606.73|614.76|606.96|614.77|606.97|614.53|606.73|15
1656829900000|2022-07-03 06:31:40|614.75|606.95|614.81|607.01|614.84|607.04|614.75|606.95|13
1656829910000|2022-07-03 06:31:50|614.82|607.02|614.81|607.01|614.83|607.03|614.81|607.01|7
1656829920000|2022-07-03 06:32:00|614.82|607.02|614.82|607.02|614.83|607.03|614.81|607.01|7
1656829930000|2022-07-03 06:32:10|614.81|607.01|614.8|607|614.83|607.03|614.8|607|13
1656829940000|2022-07-03 06:32:20|614.82|607.02|614.24|606.44|614.82|607.02|614.19|606.39|16
1656829950000|2022-07-03 06:32:30|614.25|606.45|614.21|606.41|614.25|606.45|614.2|606.4|9
1656829960000|2022-07-03 06:32:40|614.2|606.4|614.36|606.56|614.38|606.58|614.2|606.4|18
1656829970000|2022-07-03 06:32:50|614.35|606.55|614.08|606.28|614.36|606.56|614.08|606.28|9
1656829980000|2022-07-03 06:33:00|614.14|606.34|614.15|606.35|614.16|606.36|614.14|606.34|3
1656829990000|2022-07-03 06:33:10|614.16|606.36|614.16|606.36|614.16|606.36|614.15|606.35|3
1656830000000|2022-07-03 06:33:20|614.15|606.35|614.14|606.34|614.17|606.37|614.13|606.33|10
1656830010000|2022-07-03 06:33:30|614.16|606.36|614.14|606.34|614.21|606.41|614.1|606.3|20
1656830020000|2022-07-03 06:33:40|614.13|606.33|614.07|606.27|614.22|606.42|614.03|606.23|19
1656830030000|2022-07-03 06:33:50|614.14|606.34|614.5|606.7|614.5|606.7|614.14|606.34|17
1656830040000|2022-07-03 06:34:00|614.51|606.71|614.67|606.87|614.67|606.87|614.36|606.56|17
1656830050000|2022-07-03 06:34:10|614.66|606.86|614.48|606.68|614.66|606.86|614.44|606.64|20
1656830060000|2022-07-03 06:34:20|614.47|606.67|614.53|606.73|614.56|606.76|614.44|606.64|19
1656830070000|2022-07-03 06:34:30|614.56|606.76|614.46|606.66|614.58|606.78|614.45|606.65|17
1656830080000|2022-07-03 06:34:40|614.47|606.67|614.31|606.51|614.49|606.69|614.31|606.51|20
1656830090000|2022-07-03 06:34:50|614.32|606.52|614.54|606.74|614.59|606.79|614.3|606.5|19
1656830100000|2022-07-03 06:35:00|614.57|606.77|614.51|606.71|614.58|606.78|614.5|606.7|17
1656830110000|2022-07-03 06:35:10|614.53|606.73|615.09|607.29|615.09|607.29|614.53|606.73|24
1656830120000|2022-07-03 06:35:20|615.1|607.3|615.09|607.29|615.11|607.31|614.97|607.17|24
1656830130000|2022-07-03 06:35:30|615.07|607.27|614.96|607.16|615.11|607.31|614.9|607.1|21
1656830140000|2022-07-03 06:35:40|614.97|607.17|614.97|607.17|615.1|607.3|614.97|607.17|18
1656830150000|2022-07-03 06:35:50|614.95|607.15|614.95|607.15|615.1|607.3|614.86|607.06|22
1656830160000|2022-07-03 06:36:00|614.97|607.17|615.01|607.21|615.1|607.3|614.92|607.12|25
1656830170000|2022-07-03 06:36:10|614.99|607.19|615.08|607.28|615.14|607.34|614.97|607.17|17
1656830180000|2022-07-03 06:36:20|615.09|607.29|615.05|607.25|615.1|607.3|614.93|607.13|18
1656830190000|2022-07-03 06:36:30|615.08|607.28|614.94|607.14|615.1|607.3|614.9|607.1|17
1656830200000|2022-07-03 06:36:40|614.95|607.15|615.06|607.26|615.1|607.3|614.95|607.15|19
1656830210000|2022-07-03 06:36:50|615.08|607.28|615.08|607.28|615.1|607.3|614.91|607.11|20
1656830220000|2022-07-03 06:37:00|615|607.2|614.64|606.84|615.01|607.21|614.64|606.84|18
1656830230000|2022-07-03 06:37:10|614.74|606.94|614.64|606.84|614.82|607.02|614.63|606.83|16
1656830240000|2022-07-03 06:37:20|614.63|606.83|614.66|606.86|614.69|606.89|614.61|606.81|17
1656830250000|2022-07-03 06:37:30|614.65|606.85|614.62|606.82|614.67|606.87|614.59|606.79|18
1656830260000|2022-07-03 06:37:40|614.6|606.8|614.6|606.8|614.65|606.85|614.57|606.77|16
1656830270000|2022-07-03 06:37:50|614.61|606.81|614.56|606.76|614.61|606.81|614.55|606.75|13
1656830280000|2022-07-03 06:38:00|614.55|606.75|614.91|607.11|614.91|607.11|614.55|606.75|14
1656830290000|2022-07-03 06:38:10|614.94|607.14|614.9|607.1|614.98|607.18|614.84|607.04|17
1656830300000|2022-07-03 06:38:20|614.89|607.09|614.88|607.08|614.89|607.09|614.85|607.05|9
1656830310000|2022-07-03 06:38:30|614.87|607.07|614.89|607.09|614.9|607.1|614.86|607.06|10
1656830320000|2022-07-03 06:38:40|614.88|607.08|614.87|607.07|614.93|607.13|614.84|607.04|15
1656830330000|2022-07-03 06:38:50|614.88|607.08|614.87|607.07|614.89|607.09|614.84|607.04|9
1656830340000|2022-07-03 06:39:00|614.86|607.06|614.92|607.12|614.93|607.13|614.79|606.99|11
1656830350000|2022-07-03 06:39:10|614.84|607.04|614.89|607.09|614.96|607.16|614.84|607.04|17
1656830360000|2022-07-03 06:39:20|614.88|607.08|614.91|607.11|614.91|607.11|614.81|607.01|11
1656830370000|2022-07-03 06:39:30|614.92|607.12|614.84|607.04|614.92|607.12|614.84|607.04|12
1656830380000|2022-07-03 06:39:40|614.79|606.99|614.92|607.12|614.92|607.12|614.79|606.99|9
1656830390000|2022-07-03 06:39:50|614.87|607.07|614.91|607.11|614.92|607.12|614.84|607.04|20
1656830400000|2022-07-03 06:40:00|614.92|607.12|614.92|607.12|614.93|607.13|614.87|607.07|7
1656830410000|2022-07-03 06:40:10|614.9|607.1|614.92|607.12|614.92|607.12|614.86|607.06|13
1656830420000|2022-07-03 06:40:20|614.94|607.14|614.93|607.13|614.98|607.18|614.85|607.05|15
1656830430000|2022-07-03 06:40:30|614.92|607.12|614.87|607.07|614.92|607.12|614.86|607.06|13
1656830440000|2022-07-03 06:40:40|614.86|607.06|614.77|606.97|614.86|607.06|614.63|606.83|14
1656830450000|2022-07-03 06:40:50|614.64|606.84|613.84|606.04|614.76|606.96|613.84|606.04|19
1656830460000|2022-07-03 06:41:00|613.83|606.03|613.75|605.95|613.84|606.04|613.73|605.93|21
1656830470000|2022-07-03 06:41:10|613.74|605.94|613.71|605.91|613.82|606.02|613.67|605.87|13
1656830480000|2022-07-03 06:41:20|613.7|605.9|613.86|606.06|613.86|606.06|613.68|605.88|16
1656830490000|2022-07-03 06:41:30|613.85|606.05|613.84|606.04|613.85|606.05|613.73|605.93|19
1656830500000|2022-07-03 06:41:40|613.82|606.02|613.87|606.07|613.94|606.14|613.82|606.02|18
1656830510000|2022-07-03 06:41:50|613.94|606.14|614.04|606.24|614.1|606.3|613.94|606.14|14
1656830520000|2022-07-03 06:42:00|614.03|606.23|614.07|606.27|614.07|606.27|614|606.2|20
1656830530000|2022-07-03 06:42:10|614.05|606.25|614.72|606.92|614.72|606.92|614.05|606.25|20
1656830540000|2022-07-03 06:42:20|614.71|606.91|614.85|607.05|614.92|607.12|614.7|606.9|23
1656830550000|2022-07-03 06:42:30|614.9|607.1|614.96|607.16|614.96|607.16|614.73|606.93|29
1656830560000|2022-07-03 06:42:40|614.95|607.15|615.48|607.68|615.53|607.73|614.71|606.91|31
1656830570000|2022-07-03 06:42:50|615.62|607.82|615.73|607.93|615.73|607.93|615.57|607.77|18
1656830580000|2022-07-03 06:43:00|615.74|607.94|615.57|607.77|615.74|607.94|615.43|607.63|11
1656830590000|2022-07-03 06:43:10|615.54|607.74|615.49|607.69|615.63|607.83|615.46|607.66|16
1656830600000|2022-07-03 06:43:20|615.5|607.7|615.48|607.68|615.51|607.71|615.44|607.64|15
1656830610000|2022-07-03 06:43:30|615.47|607.67|615.59|607.79|615.59|607.79|615.45|607.65|15
1656830620000|2022-07-03 06:43:40|615.58|607.78|615.54|607.74|615.59|607.79|615.52|607.72|12
1656830630000|2022-07-03 06:43:50|615.57|607.77|615.57|607.77|615.58|607.78|615.52|607.72|12
1656830640000|2022-07-03 06:44:00|615.55|607.75|615.61|607.81|615.61|607.81|615.53|607.73|11
1656830650000|2022-07-03 06:44:10|615.67|607.87|615.56|607.76|615.88|608.08|615.54|607.74|23
1656830660000|2022-07-03 06:44:20|615.57|607.77|614.75|606.95|615.57|607.77|614.71|606.91|23
1656830670000|2022-07-03 06:44:30|614.73|606.93|614.89|607.09|614.93|607.13|614.73|606.93|24
1656830680000|2022-07-03 06:44:40|614.88|607.08|614.82|607.02|614.91|607.11|614.75|606.95|19
1656830690000|2022-07-03 06:44:50|614.8|607|614.52|606.72|614.91|607.11|614.5|606.7|27
1656830700000|2022-07-03 06:45:00|614.51|606.71|614.54|606.74|614.65|606.85|614.48|606.68|19
1656830710000|2022-07-03 06:45:10|614.2|606.4|613.93|606.13|614.2|606.4|613.93|606.13|27
1656830720000|2022-07-03 06:45:20|613.95|606.15|614.07|606.27|614.1|606.3|613.94|606.14|14
1656830730000|2022-07-03 06:45:30|614.06|606.26|613.98|606.18|614.07|606.27|613.84|606.04|23
1656830740000|2022-07-03 06:45:40|613.97|606.17|613.99|606.19|613.99|606.19|613.95|606.15|14
1656830750000|2022-07-03 06:45:50|614|606.2|613.86|606.06|614.04|606.24|613.84|606.04|20
1656830760000|2022-07-03 06:46:00|613.84|606.04|613.88|606.08|613.94|606.14|613.81|606.01|17
1656830770000|2022-07-03 06:46:10|613.89|606.09|613.95|606.15|614.01|606.21|613.87|606.07|24
1656830780000|2022-07-03 06:46:20|613.94|606.14|613.98|606.18|613.98|606.18|613.81|606.01|19
1656830790000|2022-07-03 06:46:30|613.96|606.16|613.97|606.17|614.01|606.21|613.88|606.08|18
1656830800000|2022-07-03 06:46:40|613.98|606.18|613.97|606.17|613.99|606.19|613.95|606.15|5
1656830810000|2022-07-03 06:46:50|613.96|606.16|614.01|606.21|614.01|606.21|613.93|606.13|10
1656830820000|2022-07-03 06:47:00|614.03|606.23|614.59|606.79|614.59|606.79|613.93|606.13|16
1656830830000|2022-07-03 06:47:10|614.53|606.73|614.61|606.81|614.62|606.82|614.53|606.73|21
1656830840000|2022-07-03 06:47:20|614.62|606.82|614.59|606.79|614.62|606.82|614.48|606.68|17
1656830850000|2022-07-03 06:47:30|614.6|606.8|614.5|606.7|614.6|606.8|614.48|606.68|15
1656830860000|2022-07-03 06:47:40|614.52|606.72|614.51|606.71|614.59|606.79|614.48|606.68|15
1656830870000|2022-07-03 06:47:50|614.52|606.72|614.58|606.78|614.63|606.83|614.51|606.71|13
1656830880000|2022-07-03 06:48:00|614.57|606.77|614.57|606.77|614.62|606.82|614.5|606.7|20
1656830890000|2022-07-03 06:48:10|614.58|606.78|614.7|606.9|614.71|606.91|614.58|606.78|19
1656830900000|2022-07-03 06:48:20|614.69|606.89|614.79|606.99|614.81|607.01|614.67|606.87|21
1656830910000|2022-07-03 06:48:30|614.8|607|614.78|606.98|614.8|607|614.75|606.95|18
1656830920000|2022-07-03 06:48:40|614.68|606.88|614.76|606.96|614.79|606.99|614.64|606.84|19
1656830930000|2022-07-03 06:48:50|614.78|606.98|614.75|606.95|614.78|606.98|614.74|606.94|15
1656830940000|2022-07-03 06:49:00|614.76|606.96|614.8|607|614.83|607.03|614.65|606.85|20
1656830950000|2022-07-03 06:49:10|614.81|607.01|614.59|606.79|614.81|607.01|614.5|606.7|16
1656830960000|2022-07-03 06:49:20|614.45|606.65|614.07|606.27|614.5|606.7|614.07|606.27|22
1656830970000|2022-07-03 06:49:30|614.01|606.21|614.05|606.25|614.06|606.26|613.96|606.16|19
1656830980000|2022-07-03 06:49:40|614.06|606.26|613.95|606.15|614.16|606.36|613.91|606.11|25
1656830990000|2022-07-03 06:49:50|613.93|606.13|614.07|606.27|614.11|606.31|613.93|606.13|21
1656831000000|2022-07-03 06:50:00|614.06|606.26|614.11|606.31|614.15|606.35|613.98|606.18|18
1656831010000|2022-07-03 06:50:10|614.12|606.32|613.01|605.21|614.12|606.32|613.01|605.21|24
1656831020000|2022-07-03 06:50:20|612.99|605.19|613|605.2|613.1|605.3|612.99|605.19|20
1656831030000|2022-07-03 06:50:30|613.07|605.27|613.07|605.27|613.11|605.31|612.97|605.17|18
1656831040000|2022-07-03 06:50:40|613.05|605.25|613.08|605.28|613.09|605.29|612.98|605.18|12
1656831050000|2022-07-03 06:50:50|613.07|605.27|612.79|604.99|613.07|605.27|612.79|604.99|17
1656831060000|2022-07-03 06:51:00|612.76|604.96|612.77|604.97|612.79|604.99|612.7|604.9|22
1656831070000|2022-07-03 06:51:10|612.76|604.96|612.05|604.25|612.78|604.98|611.96|604.16|32
1656831080000|2022-07-03 06:51:20|612.06|604.26|611.97|604.17|612.14|604.34|611.97|604.17|26
1656831090000|2022-07-03 06:51:30|612.01|604.21|612.61|604.81|612.61|604.81|612.01|604.21|18
1656831100000|2022-07-03 06:51:40|612.62|604.82|612.64|604.84|612.64|604.84|612.55|604.75|14
1656831110000|2022-07-03 06:51:50|612.69|604.89|612.69|604.89|612.69|604.89|612.68|604.88|3
1656831120000|2022-07-03 06:52:00|612.71|604.91|612.67|604.87|612.81|605.01|612.66|604.86|13
1656831130000|2022-07-03 06:52:10|612.66|604.86|612.75|604.95|612.75|604.95|612.65|604.85|8
1656831140000|2022-07-03 06:52:20|612.73|604.93|612.74|604.94|612.75|604.95|612.6|604.8|15
1656831150000|2022-07-03 06:52:30|612.76|604.96|612.87|605.07|612.87|605.07|612.76|604.96|11
1656831160000|2022-07-03 06:52:40|612.88|605.08|613.01|605.21|613.02|605.22|612.88|605.08|13
1656831170000|2022-07-03 06:52:50|613.02|605.22|613.07|605.27|613.15|605.35|613.02|605.22|20
1656831180000|2022-07-03 06:53:00|613.06|605.26|613.01|605.21|613.1|605.3|613.01|605.21|15
1656831190000|2022-07-03 06:53:10|613|605.2|613.05|605.25|613.06|605.26|612.99|605.19|5
1656831200000|2022-07-03 06:53:20|613.04|605.24|613.03|605.23|613.05|605.25|613.03|605.23|6
1656831210000|2022-07-03 06:53:30|613|605.2|612.98|605.18|613.02|605.22|612.95|605.15|16
1656831220000|2022-07-03 06:53:40|612.99|605.19|613.06|605.26|613.06|605.26|612.99|605.19|21
1656831230000|2022-07-03 06:53:50|613.07|605.27|613.07|605.27|613.08|605.28|613.03|605.23|25
1656831240000|2022-07-03 06:54:00|613.06|605.26|613.83|606.03|613.83|606.03|613.06|605.26|24
1656831250000|2022-07-03 06:54:10|613.84|606.04|614.82|607.02|614.82|607.02|613.84|606.04|22
1656831260000|2022-07-03 06:54:20|614.83|607.03|615.42|607.62|615.44|607.64|614.81|607.01|30
1656831270000|2022-07-03 06:54:30|615.47|607.67|615.43|607.63|615.47|607.67|615.06|607.26|24
1656831280000|2022-07-03 06:54:40|615.55|607.75|615.12|607.32|615.55|607.75|614.95|607.15|25
1656831290000|2022-07-03 06:54:50|615.11|607.31|615.08|607.28|615.12|607.32|615.08|607.28|14
1656831300000|2022-07-03 06:55:00|615.09|607.29|615.16|607.36|615.16|607.36|615.03|607.23|28
1656831310000|2022-07-03 06:55:10|615.11|607.31|615.04|607.24|615.12|607.32|615|607.2|26
1656831320000|2022-07-03 06:55:20|615.03|607.23|615.09|607.29|615.11|607.31|614.87|607.07|22
1656831330000|2022-07-03 06:55:30|615.1|607.3|615.09|607.29|615.11|607.31|615.05|607.25|18
1656831340000|2022-07-03 06:55:40|615.05|607.25|615.19|607.39|615.2|607.4|615.05|607.25|25
1656831350000|2022-07-03 06:55:50|615.18|607.38|615.4|607.6|615.43|607.63|615.12|607.32|27
1656831360000|2022-07-03 06:56:00|615.39|607.59|615.19|607.39|615.39|607.59|615.14|607.34|22
1656831370000|2022-07-03 06:56:10|615.17|607.37|615.41|607.61|615.41|607.61|615.15|607.35|23
1656831380000|2022-07-03 06:56:20|615.45|607.65|615.43|607.63|615.47|607.67|615.4|607.6|20
1656831390000|2022-07-03 06:56:30|615.44|607.64|615.53|607.73|615.53|607.73|615.42|607.62|16
1656831400000|2022-07-03 06:56:40|615.54|607.74|615.57|607.77|615.58|607.78|615.52|607.72|15
1656831410000|2022-07-03 06:56:50|615.52|607.72|615.45|607.65|615.52|607.72|615.44|607.64|15
1656831420000|2022-07-03 06:57:00|615.43|607.63|615.52|607.72|615.56|607.76|615.43|607.63|21
1656831430000|2022-07-03 06:57:10|615.54|607.74|615.1|607.3|615.55|607.75|614.91|607.11|25
1656831440000|2022-07-03 06:57:20|615.09|607.29|615.16|607.36|615.17|607.37|614.97|607.17|24
1656831450000|2022-07-03 06:57:30|615.15|607.35|615.19|607.39|615.21|607.41|615.09|607.29|23
1656831460000|2022-07-03 06:57:40|615.16|607.36|615.12|607.32|615.2|607.4|615.11|607.31|23
1656831470000|2022-07-03 06:57:50|615.17|607.37|615.09|607.29|615.19|607.39|615.07|607.27|22
1656831480000|2022-07-03 06:58:00|615.11|607.31|615.1|607.3|615.2|607.4|615.05|607.25|24
1656831490000|2022-07-03 06:58:10|615.09|607.29|615.02|607.22|615.2|607.4|615.02|607.22|17
1656831500000|2022-07-03 06:58:20|615.03|607.23|615.07|607.27|615.14|607.34|615.02|607.22|18
1656831510000|2022-07-03 06:58:30|615.1|607.3|615.07|607.27|615.16|607.36|614.98|607.18|25
1656831520000|2022-07-03 06:58:40|615.15|607.35|615.13|607.33|615.18|607.38|615.11|607.31|16
1656831530000|2022-07-03 06:58:50|615.14|607.34|615.64|607.84|615.64|607.84|615.1|607.3|23
1656831540000|2022-07-03 06:59:00|615.65|607.85|615.57|607.77|615.8|608|615.54|607.74|22
1656831550000|2022-07-03 06:59:10|615.56|607.76|615.01|607.21|615.67|607.87|615.01|607.21|25
1656831560000|2022-07-03 06:59:20|615.02|607.22|614.59|606.79|615.08|607.28|614.58|606.78|23
1656831570000|2022-07-03 06:59:30|614.58|606.78|614.64|606.84|614.7|606.9|614.58|606.78|21
1656831580000|2022-07-03 06:59:40|614.66|606.86|614.55|606.75|614.68|606.88|614.51|606.71|18
1656831590000|2022-07-03 06:59:50|614.54|606.74|614.69|606.89|614.75|606.95|614.54|606.74|22
1656831600000|2022-07-03 07:00:00|614.68|606.88|614.64|606.84|614.81|607.01|614.55|606.75|21
1656831610000|2022-07-03 07:00:10|614.65|606.85|614.62|606.82|614.79|606.99|614.54|606.74|23
1656831620000|2022-07-03 07:00:20|614.6|606.8|614.59|606.79|614.65|606.85|614.55|606.75|15
1656831630000|2022-07-03 07:00:30|614.58|606.78|614.55|606.75|614.61|606.81|614.47|606.67|21
1656831640000|2022-07-03 07:00:40|614.56|606.76|614.61|606.81|614.63|606.83|614.56|606.76|17
1656831650000|2022-07-03 07:00:50|614.6|606.8|614.81|607.01|614.81|607.01|614.6|606.8|17
1656831660000|2022-07-03 07:01:00|614.79|606.99|614.8|607|614.95|607.15|614.73|606.93|20
1656831670000|2022-07-03 07:01:10|614.79|606.99|614.65|606.85|614.83|607.03|614.65|606.85|19
1656831680000|2022-07-03 07:01:20|614.66|606.86|614.7|606.9|614.73|606.93|614.65|606.85|15
1656831690000|2022-07-03 07:01:30|614.69|606.89|614.63|606.83|614.75|606.95|614.62|606.82|19
1656831700000|2022-07-03 07:01:40|614.65|606.85|614.72|606.92|614.74|606.94|614.65|606.85|20
1656831710000|2022-07-03 07:01:50|614.71|606.91|614.72|606.92|614.73|606.93|614.6|606.8|23
1656831720000|2022-07-03 07:02:00|614.7|606.9|614.67|606.87|614.7|606.9|614.57|606.77|22
1656831730000|2022-07-03 07:02:10|614.66|606.86|614.68|606.88|614.69|606.89|614.62|606.82|18
1656831740000|2022-07-03 07:02:20|614.69|606.89|614.81|607.01|614.81|607.01|614.68|606.88|21
1656831750000|2022-07-03 07:02:30|614.87|607.07|614.78|606.98|614.91|607.11|614.76|606.96|25
1656831760000|2022-07-03 07:02:40|614.77|606.97|614.79|606.99|614.83|607.03|614.62|606.82|22
1656831770000|2022-07-03 07:02:50|614.8|607|614.81|607.01|614.82|607.02|614.65|606.85|16
1656831780000|2022-07-03 07:03:00|614.79|606.99|614.83|607.03|614.9|607.1|614.78|606.98|16
1656831790000|2022-07-03 07:03:10|614.85|607.05|615.02|607.22|615.03|607.23|614.83|607.03|18
1656831800000|2022-07-03 07:03:20|615.01|607.21|614.98|607.18|615.07|607.27|614.88|607.08|18
1656831810000|2022-07-03 07:03:30|614.99|607.19|614.94|607.14|615.05|607.25|614.88|607.08|16
1656831820000|2022-07-03 07:03:40|614.96|607.16|615|607.2|615.01|607.21|614.96|607.16|20
1656831830000|2022-07-03 07:03:50|615.03|607.23|615.5|607.7|615.55|607.75|615.03|607.23|27
1656831840000|2022-07-03 07:04:00|615.51|607.71|615.07|607.27|615.51|607.71|615.06|607.26|30
1656831850000|2022-07-03 07:04:10|615.04|607.24|614.98|607.18|615.12|607.32|614.98|607.18|21
1656831860000|2022-07-03 07:04:20|614.99|607.19|614.92|607.12|615.05|607.25|614.86|607.06|23
1656831870000|2022-07-03 07:04:30|614.91|607.11|614.79|606.99|614.98|607.18|614.79|606.99|22
1656831880000|2022-07-03 07:04:40|614.84|607.04|614.93|607.13|614.94|607.14|614.84|607.04|24
1656831890000|2022-07-03 07:04:50|614.92|607.12|614.85|607.05|614.92|607.12|614.69|606.89|25
1656831900000|2022-07-03 07:05:00|614.86|607.06|614.78|606.98|614.88|607.08|614.76|606.96|20
1656831910000|2022-07-03 07:05:10|614.77|606.97|614.98|607.18|614.98|607.18|614.77|606.97|20
1656831920000|2022-07-03 07:05:20|614.94|607.14|614.98|607.18|614.99|607.19|614.83|607.03|21
1656831930000|2022-07-03 07:05:30|614.99|607.19|614.98|607.18|614.99|607.19|614.91|607.11|17
1656831940000|2022-07-03 07:05:40|614.97|607.17|614.99|607.19|615.02|607.22|614.92|607.12|21
1656831950000|2022-07-03 07:05:50|614.97|607.17|614.96|607.16|615|607.2|614.91|607.11|17
1656831960000|2022-07-03 07:06:00|614.98|607.18|614.88|607.08|614.99|607.19|614.79|606.99|20
1656831970000|2022-07-03 07:06:10|614.86|607.06|614.86|607.06|614.9|607.1|614.82|607.02|21
1656831980000|2022-07-03 07:06:20|614.85|607.05|614.9|607.1|614.9|607.1|614.77|606.97|22
1656831990000|2022-07-03 07:06:30|614.89|607.09|614.75|606.95|614.9|607.1|614.75|606.95|23
1656832000000|2022-07-03 07:06:40|614.74|606.94|614.87|607.07|614.88|607.08|614.73|606.93|22
1656832010000|2022-07-03 07:06:50|614.86|607.06|614.86|607.06|614.9|607.1|614.74|606.94|24
1656832020000|2022-07-03 07:07:00|614.87|607.07|614.77|606.97|614.88|607.08|614.72|606.92|19
1656832030000|2022-07-03 07:07:10|614.78|606.98|614.79|606.99|614.83|607.03|614.74|606.94|16
1656832040000|2022-07-03 07:07:20|614.8|607|614.78|606.98|614.84|607.04|614.73|606.93|14
1656832050000|2022-07-03 07:07:30|614.79|606.99|615|607.2|615|607.2|614.79|606.99|16
1656832060000|2022-07-03 07:07:40|614.99|607.19|614.99|607.19|615.01|607.21|614.95|607.15|16
1656832070000|2022-07-03 07:07:50|614.81|607.01|614.85|607.05|615.02|607.22|614.81|607.01|17
1656832080000|2022-07-03 07:08:00|614.86|607.06|614.72|606.92|614.96|607.16|614.66|606.86|19
1656832090000|2022-07-03 07:08:10|614.75|606.95|614.38|606.58|614.79|606.99|614.13|606.33|21
1656832100000|2022-07-03 07:08:20|614.4|606.6|614.05|606.25|614.5|606.7|614.05|606.25|20
1656832110000|2022-07-03 07:08:30|614.1|606.3|614.41|606.61|614.48|606.68|614.1|606.3|19
1656832120000|2022-07-03 07:08:40|614.4|606.6|614.44|606.64|614.5|606.7|614.39|606.59|14
1656832130000|2022-07-03 07:08:50|614.45|606.65|614.44|606.64|614.52|606.72|614.42|606.62|16
1656832140000|2022-07-03 07:09:00|614.43|606.63|614.47|606.67|614.51|606.71|614.37|606.57|15
1656832150000|2022-07-03 07:09:10|614.48|606.68|614.57|606.77|614.62|606.82|614.48|606.68|17
1656832160000|2022-07-03 07:09:20|614.56|606.76|614.66|606.86|614.66|606.86|614.56|606.76|15
1656832170000|2022-07-03 07:09:30|614.65|606.85|614.67|606.87|614.71|606.91|614.58|606.78|15
1656832180000|2022-07-03 07:09:40|614.66|606.86|614.56|606.76|614.72|606.92|614.55|606.75|20
1656832190000|2022-07-03 07:09:50|614.59|606.79|614.62|606.82|614.66|606.86|614.58|606.78|21
1656832200000|2022-07-03 07:10:00|614.64|606.84|614.6|606.8|614.65|606.85|614.48|606.68|15
1656832210000|2022-07-03 07:10:10|614.57|606.77|614.63|606.83|614.67|606.87|614.57|606.77|14
1656832220000|2022-07-03 07:10:20|614.51|606.71|614.54|606.74|614.64|606.84|614.51|606.71|16
1656832230000|2022-07-03 07:10:30|614.56|606.76|614.61|606.81|614.67|606.87|614.56|606.76|15
1656832240000|2022-07-03 07:10:40|614.62|606.82|614.47|606.67|614.66|606.86|614.47|606.67|16
1656832250000|2022-07-03 07:10:50|614.48|606.68|614.5|606.7|614.59|606.79|614.47|606.67|22
1656832260000|2022-07-03 07:11:00|614.49|606.69|614.6|606.8|614.62|606.82|614.49|606.69|17
1656832270000|2022-07-03 07:11:10|614.58|606.78|614.57|606.77|614.6|606.8|614.47|606.67|20
1656832280000|2022-07-03 07:11:20|614.61|606.81|614.59|606.79|614.62|606.82|614.48|606.68|18
1656832290000|2022-07-03 07:11:30|614.61|606.81|614.64|606.84|614.67|606.87|614.55|606.75|16
1656832300000|2022-07-03 07:11:40|614.65|606.85|614.48|606.68|614.68|606.88|614.48|606.68|22
1656832310000|2022-07-03 07:11:50|614.23|606.43|614.14|606.34|614.3|606.5|614.08|606.28|24
1656832320000|2022-07-03 07:12:00|614.13|606.33|614.19|606.39|614.21|606.41|614.12|606.32|20
1656832330000|2022-07-03 07:12:10|614.18|606.38|614.14|606.34|614.26|606.46|614.14|606.34|22
1656832340000|2022-07-03 07:12:20|614.16|606.36|614.2|606.4|614.23|606.43|614.16|606.36|19
1656832350000|2022-07-03 07:12:30|614.18|606.38|614.13|606.33|614.22|606.42|614.09|606.29|22
1656832360000|2022-07-03 07:12:40|614.14|606.34|614.13|606.33|614.18|606.38|614.13|606.33|20
1656832370000|2022-07-03 07:12:50|614.12|606.32|614.17|606.37|614.2|606.4|614.12|606.32|23
1656832380000|2022-07-03 07:13:00|614.16|606.36|614.4|606.6|614.4|606.6|614.12|606.32|24
1656832390000|2022-07-03 07:13:10|614.61|606.81|614.58|606.78|614.64|606.84|614.51|606.71|19
1656832400000|2022-07-03 07:13:20|614.59|606.79|614.62|606.82|614.65|606.85|614.59|606.79|16
1656832410000|2022-07-03 07:13:30|614.63|606.83|614.56|606.76|614.64|606.84|614.43|606.63|25
1656832420000|2022-07-03 07:13:40|614.55|606.75|614.51|606.71|614.55|606.75|614.49|606.69|16
1656832430000|2022-07-03 07:13:50|614.49|606.69|613.96|606.16|614.49|606.69|613.95|606.15|24
1656832440000|2022-07-03 07:14:00|613.95|606.15|613.9|606.1|614.03|606.23|613.88|606.08|23
1656832450000|2022-07-03 07:14:10|613.88|606.08|613.94|606.14|613.94|606.14|613.81|606.01|27
1656832460000|2022-07-03 07:14:20|613.95|606.15|613.91|606.11|613.97|606.17|613.89|606.09|17
1656832470000|2022-07-03 07:14:30|613.94|606.14|613.88|606.08|613.97|606.17|613.86|606.06|19
1656832480000|2022-07-03 07:14:40|613.87|606.07|613.94|606.14|613.96|606.16|613.87|606.07|19
1656832490000|2022-07-03 07:14:50|613.93|606.13|613.9|606.1|613.97|606.17|613.87|606.07|15
1656832500000|2022-07-03 07:15:00|613.94|606.14|613.16|605.36|613.94|606.14|613.16|605.36|26
1656832510000|2022-07-03 07:15:10|613.17|605.37|612.85|605.05|613.52|605.72|612.83|605.03|28
1656832520000|2022-07-03 07:15:20|612.84|605.04|612.72|604.92|612.84|605.04|612.56|604.76|24
1656832530000|2022-07-03 07:15:30|612.69|604.89|612.72|604.92|612.76|604.96|612.67|604.87|16
1656832540000|2022-07-03 07:15:40|612.71|604.91|613.66|605.86|613.72|605.92|612.71|604.91|28
1656832550000|2022-07-03 07:15:50|613.62|605.82|613.71|605.91|613.72|605.92|613.58|605.78|18
1656832560000|2022-07-03 07:16:00|613.7|605.9|613.58|605.78|613.74|605.94|613.57|605.77|18
1656832570000|2022-07-03 07:16:10|613.57|605.77|613.73|605.93|613.76|605.96|613.57|605.77|20
1656832580000|2022-07-03 07:16:20|613.74|605.94|613.56|605.76|613.77|605.97|613.55|605.75|23
1656832590000|2022-07-03 07:16:30|613.58|605.78|613.15|605.35|613.61|605.81|613.15|605.35|24
1656832600000|2022-07-03 07:16:40|613.17|605.37|613.15|605.35|613.17|605.37|613.1|605.3|14
1656832610000|2022-07-03 07:16:50|613.16|605.36|613.15|605.35|613.17|605.37|613.14|605.34|12
1656832620000|2022-07-03 07:17:00|613.14|605.34|613.04|605.24|613.16|605.36|613.04|605.24|11
1656832630000|2022-07-03 07:17:10|613.03|605.23|613.05|605.25|613.05|605.25|612.99|605.19|8
1656832640000|2022-07-03 07:17:20|613.04|605.24|613.61|605.81|613.62|605.82|613.03|605.23|28
1656832650000|2022-07-03 07:17:30|613.62|605.82|613.61|605.81|613.62|605.82|613.53|605.73|12
1656832660000|2022-07-03 07:17:40|613.6|605.8|613.59|605.79|613.61|605.81|613.56|605.76|7
1656832670000|2022-07-03 07:17:50|613.6|605.8|613.56|605.76|613.6|605.8|613.56|605.76|4
1656832680000|2022-07-03 07:18:00|613.57|605.77|613.15|605.35|613.57|605.77|613.11|605.31|16
1656832690000|2022-07-03 07:18:10|613.16|605.36|613.21|605.41|613.25|605.45|613.16|605.36|12
1656832700000|2022-07-03 07:18:20|613.19|605.39|613.16|605.36|613.19|605.39|613.16|605.36|4
1656832710000|2022-07-03 07:18:30|613.15|605.35|613.18|605.38|613.2|605.4|613.13|605.33|12
1656832730000|2022-07-03 07:18:50|613.17|605.37|613.18|605.38|613.18|605.38|613.16|605.36|8
1656832740000|2022-07-03 07:19:00|613.17|605.37|613.57|605.77|613.6|605.8|613.17|605.37|23
1656832750000|2022-07-03 07:19:10|613.58|605.78|613.93|606.13|613.97|606.17|613.58|605.78|25
1656832760000|2022-07-03 07:19:20|613.91|606.11|613.92|606.12|613.92|606.12|613.88|606.08|6
1656832770000|2022-07-03 07:19:30|613.91|606.11|613.26|605.46|613.91|606.11|613.25|605.45|20
1656832780000|2022-07-03 07:19:40|613.27|605.47|613.42|605.62|613.44|605.64|613.25|605.45|9
1656832790000|2022-07-03 07:19:50|613.43|605.63|613.67|605.87|613.75|605.95|613.42|605.62|24
1656832800000|2022-07-03 07:20:00|613.68|605.88|613.84|606.04|613.85|606.05|613.68|605.88|14
1656832810000|2022-07-03 07:20:10|613.91|606.11|613.91|606.11|613.92|606.12|613.91|606.11|3
1656832820000|2022-07-03 07:20:20|613.9|606.1|613.81|606.01|613.9|606.1|613.7|605.9|11
1656832830000|2022-07-03 07:20:30|613.8|606|613.82|606.02|613.84|606.04|613.8|606|13
1656832840000|2022-07-03 07:20:40|613.85|606.05|613.83|606.03|613.85|606.05|613.82|606.02|7
1656832850000|2022-07-03 07:20:50|613.84|606.04|613.82|606.02|613.84|606.04|613.82|606.02|5
1656832860000|2022-07-03 07:21:00|613.8|606|613.8|606|613.8|606|613.8|606|1
1656832870000|2022-07-03 07:21:10|613.79|605.99|613.79|605.99|613.79|605.99|613.79|605.99|1
1656832880000|2022-07-03 07:21:20|613.45|605.65|613.71|605.91|613.71|605.91|613.24|605.44|13
1656832890000|2022-07-03 07:21:30|613.72|605.92|613.74|605.94|613.76|605.96|613.72|605.92|6
1656832900000|2022-07-03 07:21:40|613.75|605.95|613.58|605.78|613.75|605.95|613.56|605.76|8
1656832910000|2022-07-03 07:21:50|613.6|605.8|613.74|605.94|613.76|605.96|613.6|605.8|7
1656832920000|2022-07-03 07:22:00|613.75|605.95|613.75|605.95|613.75|605.95|613.6|605.8|8
1656832930000|2022-07-03 07:22:10|613.76|605.96|613.74|605.94|613.77|605.97|613.74|605.94|5
1656832940000|2022-07-03 07:22:20|613.73|605.93|613.74|605.94|613.75|605.95|613.72|605.92|8
1656832950000|2022-07-03 07:22:30|613.73|605.93|614.11|606.31|614.11|606.31|613.72|605.92|18
1656832960000|2022-07-03 07:22:40|614.12|606.32|614.59|606.79|614.59|606.79|613.83|606.03|25
1656832970000|2022-07-03 07:22:50|614.58|606.78|614.37|606.57|614.65|606.85|614.37|606.57|25
1656832980000|2022-07-03 07:23:00|614.34|606.54|614.29|606.49|614.34|606.54|614.14|606.34|22
1656832990000|2022-07-03 07:23:10|614.32|606.52|614.51|606.71|614.55|606.75|614.32|606.52|19
1656833000000|2022-07-03 07:23:20|614.55|606.75|614.56|606.76|614.56|606.76|614.49|606.69|13
1656833010000|2022-07-03 07:23:30|614.54|606.74|614.67|606.87|614.67|606.87|614.54|606.74|15
1656833020000|2022-07-03 07:23:40|614.68|606.88|615.11|607.31|615.11|607.31|614.68|606.88|14
1656833030000|2022-07-03 07:23:50|615.04|607.24|615.57|607.77|615.6|607.8|615.04|607.24|26
1656833040000|2022-07-03 07:24:00|615.65|607.85|615.21|607.41|615.72|607.92|615.12|607.32|30
1656833050000|2022-07-03 07:24:10|615.23|607.43|614.98|607.18|615.24|607.44|614.96|607.16|16
1656833060000|2022-07-03 07:24:20|614.97|607.17|614.85|607.05|615.03|607.23|614.84|607.04|12
1656833070000|2022-07-03 07:24:30|614.86|607.06|614.83|607.03|614.86|607.06|614.8|607|8
1656833080000|2022-07-03 07:24:40|614.84|607.04|614.86|607.06|614.94|607.14|614.84|607.04|15
1656833090000|2022-07-03 07:24:50|614.87|607.07|614.29|606.49|614.92|607.12|614.29|606.49|19
1656833100000|2022-07-03 07:25:00|614.28|606.48|614.18|606.38|614.28|606.48|614.16|606.36|20
1656833110000|2022-07-03 07:25:10|614.19|606.39|614.11|606.31|614.19|606.39|614.1|606.3|11
1656833120000|2022-07-03 07:25:20|614.1|606.3|614.12|606.32|614.15|606.35|614.09|606.29|14
1656833130000|2022-07-03 07:25:30|614.13|606.33|614.14|606.34|614.14|606.34|614.13|606.33|2
1656833140000|2022-07-03 07:25:40|614.13|606.33|613.81|606.01|614.13|606.33|613.59|605.79|24
1656833150000|2022-07-03 07:25:50|613.79|605.99|613.62|605.82|613.82|606.02|613.62|605.82|12
1656833160000|2022-07-03 07:26:00|613.35|605.55|613.21|605.41|613.35|605.55|613.18|605.38|22
1656833170000|2022-07-03 07:26:10|613.22|605.42|613.23|605.43|613.26|605.46|613.22|605.42|6
1656833180000|2022-07-03 07:26:20|613.24|605.44|613.24|605.44|613.25|605.45|613.23|605.43|5
1656833190000|2022-07-03 07:26:30|613.25|605.45|613.65|605.85|613.67|605.87|613.25|605.45|16
1656833200000|2022-07-03 07:26:40|613.64|605.84|613.63|605.83|613.65|605.85|613.61|605.81|11
1656833210000|2022-07-03 07:26:50|613.62|605.82|613.64|605.84|613.65|605.85|613.61|605.81|11
1656833220000|2022-07-03 07:27:00|613.63|605.83|613.62|605.82|613.63|605.83|613.62|605.82|2
1656833230000|2022-07-03 07:27:10|613.63|605.83|613.62|605.82|613.71|605.91|613.56|605.76|10
1656833240000|2022-07-03 07:27:20|613.61|605.81|613.62|605.82|613.62|605.82|613.61|605.81|4
1656833250000|2022-07-03 07:27:30|613.25|605.45|613.13|605.33|613.25|605.45|613.07|605.27|13
1656833260000|2022-07-03 07:27:40|613.12|605.32|613.17|605.37|613.17|605.37|613.1|605.3|12
1656833270000|2022-07-03 07:27:50|613.11|605.31|613|605.2|613.12|605.32|612.97|605.17|15
1656833280000|2022-07-03 07:28:00|612.99|605.19|612.99|605.19|613.01|605.21|612.9|605.1|16
1656833290000|2022-07-03 07:28:10|613|605.2|613.15|605.35|613.18|605.38|612.99|605.19|15
1656833300000|2022-07-03 07:28:20|613.12|605.32|613.07|605.27|613.14|605.34|613|605.2|22
1656833310000|2022-07-03 07:28:30|613.08|605.28|612.96|605.16|613.08|605.28|612.96|605.16|23
1656833320000|2022-07-03 07:28:40|612.97|605.17|613.05|605.25|613.06|605.26|612.97|605.17|20
1656833330000|2022-07-03 07:28:50|613.03|605.23|613.09|605.29|613.09|605.29|612.99|605.19|21
1656833340000|2022-07-03 07:29:00|613.08|605.28|613.01|605.21|613.1|605.3|613|605.2|21
1656833350000|2022-07-03 07:29:10|613.03|605.23|613.05|605.25|613.19|605.39|613.03|605.23|21
1656833360000|2022-07-03 07:29:20|613.06|605.26|613.04|605.24|613.11|605.31|613.04|605.24|19
1656833370000|2022-07-03 07:29:30|613.06|605.26|613.08|605.28|613.12|605.32|613.06|605.26|20
1656833380000|2022-07-03 07:29:40|613.09|605.29|613.1|605.3|613.13|605.33|613.09|605.29|15
1656833390000|2022-07-03 07:29:50|613.09|605.29|613.62|605.82|613.72|605.92|613.08|605.28|26
1656833400000|2022-07-03 07:30:00|613.59|605.79|613.83|606.03|613.83|606.03|613.58|605.78|21
1656833410000|2022-07-03 07:30:10|613.82|606.02|613.69|605.89|613.85|606.05|613.64|605.84|18
1656833420000|2022-07-03 07:30:20|613.7|605.9|613.33|605.53|613.7|605.9|613.23|605.43|21
1656833430000|2022-07-03 07:30:30|613.35|605.55|613.1|605.3|613.35|605.55|613.09|605.29|21
1656833440000|2022-07-03 07:30:40|613.11|605.31|612.87|605.07|613.18|605.38|612.86|605.06|22
1656833450000|2022-07-03 07:30:50|612.86|605.06|613.14|605.34|613.16|605.36|612.86|605.06|25
1656833460000|2022-07-03 07:31:00|613.16|605.36|613.06|605.26|613.18|605.38|613.05|605.25|20
1656833470000|2022-07-03 07:31:10|613.05|605.25|613.1|605.3|613.13|605.33|613.05|605.25|18
1656833480000|2022-07-03 07:31:20|613.11|605.31|613.04|605.24|613.13|605.33|613.02|605.22|23
1656833490000|2022-07-03 07:31:30|613.08|605.28|612.98|605.18|613.1|605.3|612.95|605.15|24
1656833500000|2022-07-03 07:31:40|612.95|605.15|612.9|605.1|612.99|605.19|612.83|605.03|25
1656833510000|2022-07-03 07:31:50|612.94|605.14|612.9|605.1|612.95|605.15|612.89|605.09|17
1656833520000|2022-07-03 07:32:00|612.89|605.09|613.75|605.95|613.75|605.95|612.79|604.99|27
1656833530000|2022-07-03 07:32:10|613.72|605.92|613.71|605.91|613.74|605.94|613.54|605.74|25
1656833540000|2022-07-03 07:32:20|613.7|605.9|613.43|605.63|613.7|605.9|613.21|605.41|22
1656833550000|2022-07-03 07:32:30|613.27|605.47|613.25|605.45|613.27|605.47|613.19|605.39|21
1656833560000|2022-07-03 07:32:40|613.24|605.44|613.25|605.45|613.27|605.47|613.16|605.36|22
1656833570000|2022-07-03 07:32:50|613.24|605.44|613.16|605.36|613.26|605.46|613.06|605.26|24
1656833580000|2022-07-03 07:33:00|613.17|605.37|613.09|605.29|613.19|605.39|613.09|605.29|16
1656833590000|2022-07-03 07:33:10|613.08|605.28|613.04|605.24|613.12|605.32|613.03|605.23|18
1656833600000|2022-07-03 07:33:20|613.03|605.23|613.11|605.31|613.16|605.36|613.03|605.23|18
1656833610000|2022-07-03 07:33:30|613.18|605.38|613.13|605.33|613.21|605.41|613.09|605.29|17
1656833620000|2022-07-03 07:33:40|613.17|605.37|613.2|605.4|613.21|605.41|613|605.2|17
1656833630000|2022-07-03 07:33:50|613.16|605.36|613.18|605.38|613.23|605.43|613.13|605.33|19
1656833640000|2022-07-03 07:34:00|613.19|605.39|613.15|605.35|613.19|605.39|613.06|605.26|19
1656833650000|2022-07-03 07:34:10|613.13|605.33|613.02|605.22|613.18|605.38|613.02|605.22|21
1656833660000|2022-07-03 07:34:20|613.01|605.21|613.04|605.24|613.12|605.32|612.98|605.18|27
1656833670000|2022-07-03 07:34:30|613.01|605.21|613.2|605.4|613.2|605.4|612.99|605.19|16
1656833680000|2022-07-03 07:34:40|613.17|605.37|613.25|605.45|613.25|605.45|613.12|605.32|13
1656833690000|2022-07-03 07:34:50|613.26|605.46|613.19|605.39|613.26|605.46|613.19|605.39|13
1656833700000|2022-07-03 07:35:00|613.2|605.4|613.82|606.02|613.87|606.07|613.2|605.4|30
1656833710000|2022-07-03 07:35:10|613.83|606.03|614.02|606.22|614.11|606.31|613.83|606.03|23
1656833720000|2022-07-03 07:35:20|614.06|606.26|613.99|606.19|614.09|606.29|613.98|606.18|22
1656833730000|2022-07-03 07:35:30|613.98|606.18|614.03|606.23|614.06|606.26|613.92|606.12|15
1656833740000|2022-07-03 07:35:40|614.04|606.24|613.9|606.1|614.05|606.25|613.84|606.04|22
1656833750000|2022-07-03 07:35:50|613.89|606.09|613.97|606.17|613.98|606.18|613.73|605.93|29
1656833760000|2022-07-03 07:36:00|613.98|606.18|614.03|606.23|614.03|606.23|613.93|606.13|14
1656833770000|2022-07-03 07:36:10|614.02|606.22|613.99|606.19|614.02|606.22|613.91|606.11|18
1656833780000|2022-07-03 07:36:20|613.97|606.17|613.92|606.12|613.98|606.18|613.92|606.12|19
1656833790000|2022-07-03 07:36:30|613.91|606.11|613.78|605.98|613.97|606.17|613.78|605.98|21
1656833800000|2022-07-03 07:36:40|613.77|605.97|613.77|605.97|613.81|606.01|613.63|605.83|27
1656833810000|2022-07-03 07:36:50|613.76|605.96|613.56|605.76|613.78|605.98|613.56|605.76|19
1656833820000|2022-07-03 07:37:00|613.55|605.75|613.33|605.53|613.55|605.75|613.2|605.4|23
1656833830000|2022-07-03 07:37:10|613.32|605.52|613.8|606|613.8|606|613.31|605.51|26
1656833840000|2022-07-03 07:37:20|613.83|606.03|613.84|606.04|613.97|606.17|613.78|605.98|26
1656833850000|2022-07-03 07:37:30|613.85|606.05|614.12|606.32|614.12|606.32|613.82|606.02|23
1656833860000|2022-07-03 07:37:40|614.03|606.23|614.05|606.25|614.11|606.31|613.96|606.16|17
1656833870000|2022-07-03 07:37:50|614.06|606.26|614.52|606.72|614.69|606.89|614|606.2|24
1656833880000|2022-07-03 07:38:00|614.54|606.74|614.55|606.75|614.74|606.94|614.54|606.74|28
1656833890000|2022-07-03 07:38:10|614.56|606.76|614.57|606.77|614.7|606.9|614.54|606.74|16
1656833900000|2022-07-03 07:38:20|614.62|606.82|614.54|606.74|614.76|606.96|614.54|606.74|15
1656833910000|2022-07-03 07:38:30|614.55|606.75|614.75|606.95|614.79|606.99|614.55|606.75|14
1656833920000|2022-07-03 07:38:40|614.74|606.94|614.97|607.17|615|607.2|614.67|606.87|23
1656833930000|2022-07-03 07:38:50|614.96|607.16|614.24|606.44|614.99|607.19|614.24|606.44|27
1656833940000|2022-07-03 07:39:00|614.23|606.43|614.23|606.43|614.36|606.56|614.21|606.41|18
1656833950000|2022-07-03 07:39:10|614.22|606.42|614.08|606.28|614.3|606.5|614.05|606.25|19
1656833960000|2022-07-03 07:39:20|614.09|606.29|614.12|606.32|614.17|606.37|614.09|606.29|11
1656833970000|2022-07-03 07:39:30|614.16|606.36|614.06|606.26|614.16|606.36|614.06|606.26|12
1656833980000|2022-07-03 07:39:40|614.07|606.27|614.03|606.23|614.13|606.33|614.01|606.21|14
1656833990000|2022-07-03 07:39:50|614.06|606.26|614.19|606.39|614.3|606.5|614.06|606.26|19
1656834000000|2022-07-03 07:40:00|614.13|606.33|614.51|606.71|614.52|606.72|614.09|606.29|18
1656834010000|2022-07-03 07:40:10|614.5|606.7|614.08|606.28|614.54|606.74|613.97|606.17|26
1656834020000|2022-07-03 07:40:20|614.09|606.29|614.06|606.26|614.09|606.29|613.93|606.13|16
1656834030000|2022-07-03 07:40:30|614.1|606.3|614.05|606.25|614.1|606.3|613.95|606.15|22
1656834040000|2022-07-03 07:40:40|614.04|606.24|613.96|606.16|614.11|606.31|613.95|606.15|17
1656834050000|2022-07-03 07:40:50|613.95|606.15|614.08|606.28|614.15|606.35|613.95|606.15|21
1656834060000|2022-07-03 07:41:00|614.07|606.27|614.06|606.26|614.14|606.34|614.05|606.25|19
1656834070000|2022-07-03 07:41:10|614.07|606.27|614.1|606.3|614.13|606.33|614.07|606.27|15
1656834080000|2022-07-03 07:41:20|614.09|606.29|614.07|606.27|614.11|606.31|614.02|606.22|20
1656834090000|2022-07-03 07:41:30|614.06|606.26|614.11|606.31|614.12|606.32|614.02|606.22|25
1656834100000|2022-07-03 07:41:40|614.12|606.32|614.21|606.41|614.7|606.9|614.08|606.28|25
1656834110000|2022-07-03 07:41:50|614.2|606.4|614.6|606.8|614.62|606.82|614.12|606.32|19
1656834120000|2022-07-03 07:42:00|614.59|606.79|614.55|606.75|614.62|606.82|614.43|606.63|18
1656834130000|2022-07-03 07:42:10|614.57|606.77|614.62|606.82|614.62|606.82|614.48|606.68|19
1656834140000|2022-07-03 07:42:20|614.61|606.81|614.51|606.71|614.61|606.81|614.27|606.47|20
1656834150000|2022-07-03 07:42:30|614.52|606.72|614.52|606.72|614.52|606.72|614.5|606.7|12
1656834160000|2022-07-03 07:42:40|614.51|606.71|614.48|606.68|614.53|606.73|614.47|606.67|15
1656834170000|2022-07-03 07:42:50|614.41|606.61|614.23|606.43|614.41|606.61|614.05|606.25|19
1656834180000|2022-07-03 07:43:00|614.22|606.42|614.4|606.6|614.42|606.62|614.17|606.37|17
1656834190000|2022-07-03 07:43:10|614.41|606.61|614.4|606.6|614.58|606.78|614.4|606.6|15
1656834200000|2022-07-03 07:43:20|614.41|606.61|614.55|606.75|614.55|606.75|614.41|606.61|12
1656834210000|2022-07-03 07:43:30|614.57|606.77|614.53|606.73|614.62|606.82|614.51|606.71|17
1656834220000|2022-07-03 07:43:40|614.51|606.71|614.44|606.64|614.56|606.76|614.43|606.63|14
1656834230000|2022-07-03 07:43:50|614.45|606.65|614.48|606.68|614.49|606.69|614.44|606.64|13
1656834240000|2022-07-03 07:44:00|614.49|606.69|614.46|606.66|614.51|606.71|614.39|606.59|16
1656834250000|2022-07-03 07:44:10|614.47|606.67|614.24|606.44|614.48|606.68|614.16|606.36|16
1656834260000|2022-07-03 07:44:20|614.26|606.46|614.71|606.91|614.71|606.91|614.26|606.46|11
1656834270000|2022-07-03 07:44:30|614.72|606.92|614.66|606.86|614.72|606.92|614.6|606.8|18
1656834280000|2022-07-03 07:44:40|614.65|606.85|614.67|606.87|614.69|606.89|614.57|606.77|18
1656834290000|2022-07-03 07:44:50|614.68|606.88|614.63|606.83|614.69|606.89|614.58|606.78|18
1656834300000|2022-07-03 07:45:00|614.64|606.84|614.7|606.9|614.76|606.96|614.63|606.83|15
1656834310000|2022-07-03 07:45:10|614.53|606.73|614.24|606.44|614.61|606.81|614.24|606.44|15
1656834320000|2022-07-03 07:45:20|614.25|606.45|614.25|606.45|614.27|606.47|614.24|606.44|8
1656834330000|2022-07-03 07:45:30|614.26|606.46|614.02|606.22|614.27|606.47|614.02|606.22|15
1656834340000|2022-07-03 07:45:40|614.04|606.24|614.14|606.34|614.14|606.34|613.98|606.18|15
1656834350000|2022-07-03 07:45:50|614.13|606.33|614.07|606.27|614.13|606.33|614.07|606.27|16
1656834360000|2022-07-03 07:46:00|614.08|606.28|613.95|606.15|614.08|606.28|613.95|606.15|2
1656834380000|2022-07-03 07:46:20|614|606.2|613.98|606.18|614.02|606.22|613.98|606.18|10
1656834390000|2022-07-03 07:46:30|613.99|606.19|613.98|606.18|613.99|606.19|613.98|606.18|2
1656834400000|2022-07-03 07:46:40|613.93|606.13|613.92|606.12|613.93|606.13|613.89|606.09|11
1656834410000|2022-07-03 07:46:50|613.91|606.11|613.91|606.11|613.95|606.15|613.9|606.1|14
1656834420000|2022-07-03 07:47:00|613.9|606.1|613.88|606.08|613.91|606.11|613.88|606.08|5
1656834430000|2022-07-03 07:47:10|613.89|606.09|613.61|605.81|613.9|606.1|613.6|605.8|12
1656834440000|2022-07-03 07:47:20|613.62|605.82|613.66|605.86|613.78|605.98|613.62|605.82|16
1656834450000|2022-07-03 07:47:30|613.65|605.85|613.36|605.56|613.67|605.87|613.24|605.44|18
1656834460000|2022-07-03 07:47:40|613.35|605.55|613.58|605.78|613.61|605.81|613.35|605.55|9
1656834470000|2022-07-03 07:47:50|613.62|605.82|613.66|605.86|613.7|605.9|613.55|605.75|19
1656834480000|2022-07-03 07:48:00|613.65|605.85|613.57|605.77|613.68|605.88|613.55|605.75|10
1656834490000|2022-07-03 07:48:10|613.59|605.79|613.66|605.86|613.67|605.87|613.59|605.79|8
1656834500000|2022-07-03 07:48:20|613.67|605.87|613.64|605.84|613.68|605.88|613.54|605.74|12
1656834510000|2022-07-03 07:48:30|613.65|605.85|613.55|605.75|613.66|605.86|613.47|605.67|11
1656834520000|2022-07-03 07:48:40|613.54|605.74|613.55|605.75|613.57|605.77|613.54|605.74|7
1656834530000|2022-07-03 07:48:50|613.48|605.68|613.23|605.43|613.48|605.68|613.2|605.4|17
1656834540000|2022-07-03 07:49:00|613.22|605.42|613.11|605.31|613.22|605.42|613|605.2|16
1656834550000|2022-07-03 07:49:10|613.12|605.32|613.09|605.29|613.13|605.33|613.02|605.22|15
1656834560000|2022-07-03 07:49:20|613.07|605.27|613.04|605.24|613.07|605.27|613.04|605.24|3
1656834570000|2022-07-03 07:49:30|613.05|605.25|613.08|605.28|613.08|605.28|613.05|605.25|9
1656834580000|2022-07-03 07:49:40|613.07|605.27|612.99|605.19|613.07|605.27|612.97|605.17|15
1656834590000|2022-07-03 07:49:50|613|605.2|613.01|605.21|613.04|605.24|612.97|605.17|17
1656834600000|2022-07-03 07:50:00|613|605.2|613.05|605.25|613.07|605.27|612.95|605.15|18
1656834610000|2022-07-03 07:50:10|613.09|605.29|613.61|605.81|613.61|605.81|613.04|605.24|27
1656834620000|2022-07-03 07:50:20|613.63|605.83|613.73|605.93|613.76|605.96|613.57|605.77|19
1656834630000|2022-07-03 07:50:30|613.71|605.91|613.82|606.02|614.1|606.3|613.71|605.91|24
1656834640000|2022-07-03 07:50:40|613.85|606.05|613.97|606.17|614.01|606.21|613.85|606.05|19
1656834650000|2022-07-03 07:50:50|613.96|606.16|613.98|606.18|613.99|606.19|613.93|606.13|18
1656834660000|2022-07-03 07:51:00|613.89|606.09|614.06|606.26|614.06|606.26|613.89|606.09|17
1656834670000|2022-07-03 07:51:10|614.04|606.24|613.94|606.14|614.04|606.24|613.92|606.12|24
1656834680000|2022-07-03 07:51:20|613.96|606.16|614.08|606.28|614.08|606.28|613.96|606.16|16
1656834690000|2022-07-03 07:51:30|614.06|606.26|614.6|606.8|614.6|606.8|614|606.2|22
1656834700000|2022-07-03 07:51:40|614.63|606.83|614.62|606.82|614.67|606.87|614.49|606.69|20
1656834710000|2022-07-03 07:51:50|614.64|606.84|614.51|606.71|614.72|606.92|614.51|606.71|21
1656834720000|2022-07-03 07:52:00|614.42|606.62|614.18|606.38|614.43|606.63|614.13|606.33|20
1656834730000|2022-07-03 07:52:10|614.19|606.39|614.13|606.33|614.21|606.41|614.08|606.28|21
1656834740000|2022-07-03 07:52:20|614.16|606.36|614.15|606.35|614.19|606.39|614.12|606.32|16
1656834750000|2022-07-03 07:52:30|614.17|606.37|614.13|606.33|614.23|606.43|614.1|606.3|18
1656834760000|2022-07-03 07:52:40|614.08|606.28|614.09|606.29|614.11|606.31|614.05|606.25|15
1656834770000|2022-07-03 07:52:50|614.1|606.3|614.14|606.34|614.14|606.34|614.05|606.25|14
1656834780000|2022-07-03 07:53:00|614.1|606.3|614.09|606.29|614.14|606.34|614.03|606.23|22
1656834790000|2022-07-03 07:53:10|614.08|606.28|614.17|606.37|614.17|606.37|614.07|606.27|19
1656834800000|2022-07-03 07:53:20|614.16|606.36|614.44|606.64|614.69|606.89|614.16|606.36|20
1656834810000|2022-07-03 07:53:30|614.45|606.65|614.54|606.74|614.64|606.84|614.44|606.64|16
1656834820000|2022-07-03 07:53:40|614.56|606.76|614.72|606.92|614.79|606.99|614.56|606.76|18
1656834830000|2022-07-03 07:53:50|614.73|606.93|614.65|606.85|614.76|606.96|614.59|606.79|14
1656834840000|2022-07-03 07:54:00|614.67|606.87|614.6|606.8|614.78|606.98|614.59|606.79|19
1656834850000|2022-07-03 07:54:10|614.64|606.84|614.74|606.94|614.76|606.96|614.63|606.83|23
1656834860000|2022-07-03 07:54:20|614.71|606.91|614.59|606.79|614.73|606.93|614.55|606.75|14
1656834870000|2022-07-03 07:54:30|614.61|606.81|614.55|606.75|614.73|606.93|614.54|606.74|20
1656834880000|2022-07-03 07:54:40|614.56|606.76|614.67|606.87|614.71|606.91|614.56|606.76|22
1656834890000|2022-07-03 07:54:50|614.58|606.78|614.51|606.71|614.67|606.87|614.3|606.5|26
1656834900000|2022-07-03 07:55:00|614.5|606.7|614.13|606.33|614.52|606.72|614.13|606.33|27
1656834910000|2022-07-03 07:55:10|614.09|606.29|613.83|606.03|614.32|606.52|613.83|606.03|33
1656834920000|2022-07-03 07:55:20|613.82|606.02|613.79|605.99|613.87|606.07|613.77|605.97|18
1656834930000|2022-07-03 07:55:30|613.86|606.06|613.98|606.18|614.07|606.27|613.79|605.99|22
1656834940000|2022-07-03 07:55:40|614|606.2|614.82|607.02|614.99|607.19|614|606.2|31
1656834950000|2022-07-03 07:55:50|614.81|607.01|614.86|607.06|614.9|607.1|614.81|607.01|17
1656834960000|2022-07-03 07:56:00|614.85|607.05|615.01|607.21|615.02|607.22|614.75|606.95|15
1656834970000|2022-07-03 07:56:10|614.99|607.19|615.03|607.23|615.03|607.23|614.85|607.05|22
1656834980000|2022-07-03 07:56:20|615.02|607.22|615.02|607.22|615.05|607.25|614.92|607.12|24
1656834990000|2022-07-03 07:56:30|615.03|607.23|615.06|607.26|615.07|607.27|614.89|607.09|23
1656835000000|2022-07-03 07:56:40|615.08|607.28|615.03|607.23|615.12|607.32|614.99|607.19|23
1656835010000|2022-07-03 07:56:50|615.04|607.24|615.02|607.22|615.06|607.26|614.94|607.14|21
1656835020000|2022-07-03 07:57:00|615|607.2|614.9|607.1|615.02|607.22|614.86|607.06|24
1656835030000|2022-07-03 07:57:10|614.92|607.12|614.42|606.62|614.92|607.12|614.39|606.59|22
1656835040000|2022-07-03 07:57:20|614.26|606.46|614.18|606.38|614.31|606.51|614.18|606.38|21
1656835050000|2022-07-03 07:57:30|614.17|606.37|614.23|606.43|614.23|606.43|614.14|606.34|21
1656835060000|2022-07-03 07:57:40|614.24|606.44|614.23|606.43|614.28|606.48|614.16|606.36|19
1656835070000|2022-07-03 07:57:50|614.25|606.45|614.29|606.49|614.34|606.54|614.22|606.42|22
1656835080000|2022-07-03 07:58:00|614.25|606.45|614.57|606.77|614.62|606.82|614.23|606.43|19
1656835090000|2022-07-03 07:58:10|614.58|606.78|614.54|606.74|614.62|606.82|614.49|606.69|12
1656835100000|2022-07-03 07:58:20|614.57|606.77|614.46|606.66|614.63|606.83|614.45|606.65|14
1656835110000|2022-07-03 07:58:30|614.48|606.68|614.47|606.67|614.64|606.84|614.47|606.67|14
1656835120000|2022-07-03 07:58:40|614.48|606.68|614.56|606.76|614.59|606.79|614.46|606.66|17
1656835130000|2022-07-03 07:58:50|614.57|606.77|614.63|606.83|614.64|606.84|614.53|606.73|16
1656835140000|2022-07-03 07:59:00|614.62|606.82|614.12|606.32|614.62|606.82|614.1|606.3|24
1656835150000|2022-07-03 07:59:10|614.29|606.49|614.13|606.33|614.29|606.49|614.13|606.33|19
1656835160000|2022-07-03 07:59:20|614.16|606.36|614.04|606.24|614.3|606.5|614.02|606.22|18
1656835170000|2022-07-03 07:59:30|614.02|606.22|614.02|606.22|614.07|606.27|613.96|606.16|19
1656835180000|2022-07-03 07:59:40|614|606.2|614.07|606.27|614.08|606.28|614|606.2|21
1656835190000|2022-07-03 07:59:50|614.06|606.26|614.08|606.28|614.08|606.28|613.96|606.16|19
1656835200000|2022-07-03 08:00:00|614.09|606.29|614.07|606.27|614.09|606.29|614.03|606.23|18
1656835210000|2022-07-03 08:00:10|614.06|606.26|614.52|606.72|614.53|606.73|613.96|606.16|25
1656835220000|2022-07-03 08:00:20|614.54|606.74|614.25|606.45|614.55|606.75|614.11|606.31|24
1656835230000|2022-07-03 08:00:30|614.24|606.44|614.09|606.29|614.24|606.44|614.02|606.22|27
1656835240000|2022-07-03 08:00:40|614.08|606.28|614.15|606.35|614.24|606.44|614.05|606.25|26
1656835250000|2022-07-03 08:00:50|614.19|606.39|614.17|606.37|614.2|606.4|614.09|606.29|22
1656835260000|2022-07-03 08:01:00|614.16|606.36|613.97|606.17|614.16|606.36|613.97|606.17|14
1656835270000|2022-07-03 08:01:10|614|606.2|613.99|606.19|614.03|606.23|613.93|606.13|10
1656835280000|2022-07-03 08:01:20|613.93|606.13|613.82|606.02|613.99|606.19|613.78|605.98|19
1656835290000|2022-07-03 08:01:30|613.84|606.04|613.87|606.07|613.92|606.12|613.79|605.99|26
1656835300000|2022-07-03 08:01:40|613.89|606.09|613.86|606.06|613.91|606.11|613.83|606.03|24
1656835310000|2022-07-03 08:01:50|613.87|606.07|613.77|605.97|613.99|606.19|613.77|605.97|24
1656835320000|2022-07-03 08:02:00|613.82|606.02|613.9|606.1|613.95|606.15|613.81|606.01|22
1656835330000|2022-07-03 08:02:10|613.89|606.09|613.78|605.98|613.91|606.11|613.78|605.98|24
1656835340000|2022-07-03 08:02:20|613.77|605.97|613.78|605.98|613.82|606.02|613.72|605.92|21
1656835350000|2022-07-03 08:02:30|613.61|605.81|613.76|605.96|613.79|605.99|613.61|605.81|15
1656835360000|2022-07-03 08:02:40|613.63|605.83|613.8|606|613.8|606|613.62|605.82|22
1656835370000|2022-07-03 08:02:50|613.78|605.98|613.99|606.19|613.99|606.19|613.75|605.95|20
1656835380000|2022-07-03 08:03:00|614.02|606.22|613.95|606.15|614.02|606.22|613.89|606.09|19
1656835390000|2022-07-03 08:03:10|613.97|606.17|613.9|606.1|614|606.2|613.89|606.09|16
1656835400000|2022-07-03 08:03:20|613.91|606.11|614.04|606.24|614.04|606.24|613.91|606.11|21
1656835410000|2022-07-03 08:03:30|614.06|606.26|614.64|606.84|614.64|606.84|614.03|606.23|20
1656835420000|2022-07-03 08:03:40|614.66|606.86|614.73|606.93|614.8|607|614.6|606.8|24
1656835430000|2022-07-03 08:03:50|614.72|606.92|614.78|606.98|614.81|607.01|614.5|606.7|23
1656835440000|2022-07-03 08:04:00|614.75|606.95|614.62|606.82|614.75|606.95|614.53|606.73|13
1656835450000|2022-07-03 08:04:10|614.63|606.83|614.66|606.86|614.68|606.88|614.51|606.71|24
1656835460000|2022-07-03 08:04:20|614.65|606.85|614.69|606.89|614.77|606.97|614.49|606.69|25
1656835470000|2022-07-03 08:04:30|614.74|606.94|614.77|606.97|614.78|606.98|614.66|606.86|14
1656835480000|2022-07-03 08:04:40|614.78|606.98|614.8|607|614.8|607|614.64|606.84|26
1656835490000|2022-07-03 08:04:50|614.79|606.99|614.73|606.93|614.8|607|614.69|606.89|25
1656835500000|2022-07-03 08:05:00|614.72|606.92|614.64|606.84|614.84|607.04|614.64|606.84|25
1656835510000|2022-07-03 08:05:10|614.71|606.91|614.69|606.89|614.84|607.04|614.69|606.89|22
1656835520000|2022-07-03 08:05:20|614.7|606.9|614.34|606.54|614.75|606.95|614.3|606.5|24
1656835530000|2022-07-03 08:05:30|614.33|606.53|614.21|606.41|614.34|606.54|614.2|606.4|22
1656835540000|2022-07-03 08:05:40|614.2|606.4|614.24|606.44|614.25|606.45|614.15|606.35|20
1656835550000|2022-07-03 08:05:50|614.23|606.43|614.25|606.45|614.28|606.48|614.18|606.38|21
1656835560000|2022-07-03 08:06:00|614.24|606.44|614.58|606.78|614.59|606.79|614.11|606.31|22
1656835570000|2022-07-03 08:06:10|614.4|606.6|614.18|606.38|614.41|606.61|614.13|606.33|22
1656835580000|2022-07-03 08:06:20|614.22|606.42|614.51|606.71|614.64|606.84|614.22|606.42|21
1656835590000|2022-07-03 08:06:30|614.52|606.72|614.56|606.76|614.63|606.83|614.49|606.69|17
1656835600000|2022-07-03 08:06:40|614.61|606.81|614.68|606.88|614.68|606.88|614.51|606.71|15
1656835610000|2022-07-03 08:06:50|614.67|606.87|614.52|606.72|614.67|606.87|614.52|606.72|18
1656835620000|2022-07-03 08:07:00|614.53|606.73|614.68|606.88|614.72|606.92|614.5|606.7|23
1656835630000|2022-07-03 08:07:10|614.67|606.87|614.64|606.84|614.69|606.89|614.54|606.74|19
1656835640000|2022-07-03 08:07:20|614.63|606.83|614.65|606.85|614.74|606.94|614.6|606.8|17
1656835650000|2022-07-03 08:07:30|614.64|606.84|614.64|606.84|614.69|606.89|614.54|606.74|17
1656835660000|2022-07-03 08:07:40|614.55|606.75|614.69|606.89|614.71|606.91|614.53|606.73|17
1656835670000|2022-07-03 08:07:50|614.66|606.86|614.6|606.8|614.71|606.91|614.56|606.76|12
1656835680000|2022-07-03 08:08:00|614.66|606.86|614.65|606.85|614.73|606.93|614.61|606.81|19
1656835690000|2022-07-03 08:08:10|614.63|606.83|614.6|606.8|614.69|606.89|614.6|606.8|19
1656835700000|2022-07-03 08:08:20|614.63|606.83|614.55|606.75|614.63|606.83|614.54|606.74|18
1656835710000|2022-07-03 08:08:30|614.13|606.33|614.15|606.35|614.25|606.45|614.03|606.23|25
1656835720000|2022-07-03 08:08:40|614.18|606.38|614.27|606.47|614.3|606.5|614.16|606.36|14
1656835730000|2022-07-03 08:08:50|614.26|606.46|614.04|606.24|614.27|606.47|614|606.2|23
1656835740000|2022-07-03 08:09:00|614.06|606.26|614.07|606.27|614.12|606.32|614|606.2|20
1656835750000|2022-07-03 08:09:10|614.04|606.24|614.06|606.26|614.15|606.35|614.04|606.24|25
1656835760000|2022-07-03 08:09:20|614.08|606.28|614.04|606.24|614.1|606.3|614.03|606.23|19
1656835770000|2022-07-03 08:09:30|614.03|606.23|614.06|606.26|614.1|606.3|613.99|606.19|15
1656835780000|2022-07-03 08:09:40|614.05|606.25|614.17|606.37|614.23|606.43|614.04|606.24|23
1656835790000|2022-07-03 08:09:50|614.16|606.36|614.17|606.37|614.17|606.37|614.07|606.27|18
1656835800000|2022-07-03 08:10:00|614.14|606.34|614.15|606.35|614.17|606.37|614.07|606.27|18
1656835810000|2022-07-03 08:10:10|614.17|606.37|614.58|606.78|614.6|606.8|614.17|606.37|20
1656835820000|2022-07-03 08:10:20|614.55|606.75|614.52|606.72|614.57|606.77|614.44|606.64|13
1656835830000|2022-07-03 08:10:30|614.53|606.73|614.49|606.69|614.65|606.85|614.48|606.68|16
1656835840000|2022-07-03 08:10:40|614.52|606.72|614.55|606.75|614.62|606.82|614.51|606.71|16
1656835850000|2022-07-03 08:10:50|614.54|606.74|614.18|606.38|614.55|606.75|614.1|606.3|21
1656835860000|2022-07-03 08:11:00|614.17|606.37|614.18|606.38|614.25|606.45|614.13|606.33|23
1656835870000|2022-07-03 08:11:10|614.21|606.41|614.18|606.38|614.23|606.43|614.15|606.35|25
1656835880000|2022-07-03 08:11:20|614.16|606.36|614.06|606.26|614.16|606.36|614.04|606.24|17
1656835890000|2022-07-03 08:11:30|614.05|606.25|613.89|606.09|614.14|606.34|613.89|606.09|26
1656835900000|2022-07-03 08:11:40|613.8|606|613.61|605.81|613.81|606.01|613.16|605.36|34
1656835910000|2022-07-03 08:11:50|613.59|605.79|613.59|605.79|613.63|605.83|613.45|605.65|24
1656835920000|2022-07-03 08:12:00|613.58|605.78|613.52|605.72|613.58|605.78|613.49|605.69|18
1656835930000|2022-07-03 08:12:10|613.53|605.73|613.57|605.77|613.58|605.78|613.45|605.65|20
1656835940000|2022-07-03 08:12:20|613.59|605.79|613.01|605.21|613.59|605.79|612.89|605.09|26
1656835950000|2022-07-03 08:12:30|612.91|605.11|612.87|605.07|612.93|605.13|612.81|605.01|24
1656835960000|2022-07-03 08:12:40|612.84|605.04|612.48|604.68|612.84|605.04|612.13|604.33|30
1656835970000|2022-07-03 08:12:50|612.49|604.69|612.27|604.47|612.49|604.69|611.92|604.12|27
1656835980000|2022-07-03 08:13:00|612.23|604.43|611.86|604.06|612.23|604.43|611.86|604.06|28
1656835990000|2022-07-03 08:13:10|611.87|604.07|611.63|603.83|611.93|604.13|611.63|603.83|21
1656836000000|2022-07-03 08:13:20|611.39|603.59|611.49|603.69|611.6|603.8|611.39|603.59|31
1656836010000|2022-07-03 08:13:30|611.51|603.71|611.56|603.76|611.62|603.82|611.49|603.69|17
1656836020000|2022-07-03 08:13:40|611.57|603.77|611.5|603.7|611.68|603.88|611.48|603.68|22
1656836030000|2022-07-03 08:13:50|611.51|603.71|611.5|603.7|611.64|603.84|611.49|603.69|17
1656836040000|2022-07-03 08:14:00|611.54|603.74|611.57|603.77|611.62|603.82|611.51|603.71|16
1656836050000|2022-07-03 08:14:10|611.56|603.76|611.79|603.99|611.8|604|611.48|603.68|19
1656836060000|2022-07-03 08:14:20|611.77|603.97|611.65|603.85|611.83|604.03|611.61|603.81|22
1656836070000|2022-07-03 08:14:30|611.68|603.88|611.41|603.61|611.7|603.9|611.11|603.31|30
1656836080000|2022-07-03 08:14:40|611.42|603.62|611.41|603.61|611.52|603.72|611.38|603.58|26
1656836090000|2022-07-03 08:14:50|611.42|603.62|611.51|603.71|611.57|603.77|611.42|603.62|23
1656836100000|2022-07-03 08:15:00|611.48|603.68|611.44|603.64|611.5|603.7|611.4|603.6|24
1656836110000|2022-07-03 08:15:10|611.45|603.65|611.49|603.69|611.49|603.69|611.18|603.38|27
1656836120000|2022-07-03 08:15:20|611.51|603.71|611.72|603.92|611.72|603.92|611.48|603.68|24
1656836130000|2022-07-03 08:15:30|611.73|603.93|611.76|603.96|611.91|604.11|611.58|603.78|26
1656836140000|2022-07-03 08:15:40|611.75|603.95|611.78|603.98|611.84|604.04|611.68|603.88|26
1656836150000|2022-07-03 08:15:50|611.79|603.99|611.68|603.88|611.79|603.99|611.68|603.88|21
1656836160000|2022-07-03 08:16:00|611.67|603.87|611.76|603.96|611.79|603.99|611.57|603.77|16
1656836170000|2022-07-03 08:16:10|611.75|603.95|611.72|603.92|611.78|603.98|611.66|603.86|23
1656836180000|2022-07-03 08:16:20|611.71|603.91|611.89|604.09|611.94|604.14|611.66|603.86|18
1656836190000|2022-07-03 08:16:30|611.88|604.08|611.91|604.11|611.96|604.16|611.79|603.99|20
1656836200000|2022-07-03 08:16:40|611.92|604.12|611.85|604.05|611.94|604.14|611.69|603.89|23
1656836210000|2022-07-03 08:16:50|611.86|604.06|611.4|603.6|611.86|604.06|611.4|603.6|23
1656836220000|2022-07-03 08:17:00|611.41|603.61|611.15|603.35|611.53|603.73|611.15|603.35|34
1656836230000|2022-07-03 08:17:10|611.13|603.33|610.96|603.16|611.22|603.42|610.89|603.09|30
1656836240000|2022-07-03 08:17:20|610.95|603.15|610.92|603.12|611.01|603.21|610.82|603.02|29
1656836250000|2022-07-03 08:17:30|610.93|603.13|610.79|602.99|610.94|603.14|610.74|602.94|31
1656836260000|2022-07-03 08:17:40|610.8|603|610.65|602.85|610.8|603|610.65|602.85|23
1656836270000|2022-07-03 08:17:50|610.66|602.86|610.74|602.94|610.75|602.95|610.59|602.79|26
1656836280000|2022-07-03 08:18:00|610.82|603.02|610.72|602.92|610.82|603.02|610.68|602.88|21
1656836290000|2022-07-03 08:18:10|610.71|602.91|610.68|602.88|610.76|602.96|610.62|602.82|21
1656836300000|2022-07-03 08:18:20|610.69|602.89|610.77|602.97|610.77|602.97|610.66|602.86|20
1656836310000|2022-07-03 08:18:30|610.73|602.93|610.85|603.05|610.87|603.07|610.7|602.9|17
1656836320000|2022-07-03 08:18:40|610.84|603.04|610.9|603.1|610.92|603.12|610.79|602.99|16
1656836330000|2022-07-03 08:18:50|610.91|603.11|610.85|603.05|610.94|603.14|610.79|602.99|20
1656836340000|2022-07-03 08:19:00|610.82|603.02|610.32|602.52|610.82|603.02|610.11|602.31|30
1656836350000|2022-07-03 08:19:10|610.27|602.47|610.57|602.77|610.62|602.82|610.09|602.29|24
1656836360000|2022-07-03 08:19:20|610.56|602.76|610.56|602.76|610.62|602.82|610.54|602.74|20
1656836370000|2022-07-03 08:19:30|610.63|602.83|610.59|602.79|610.69|602.89|610.59|602.79|22
1656836380000|2022-07-03 08:19:40|610.58|602.78|610.67|602.87|610.7|602.9|610.58|602.78|21
1656836390000|2022-07-03 08:19:50|610.68|602.88|610.72|602.92|610.74|602.94|610.63|602.83|25
1656836400000|2022-07-03 08:20:00|610.71|602.91|610.69|602.89|610.71|602.91|610.6|602.8|15
1656836410000|2022-07-03 08:20:10|610.7|602.9|610.61|602.81|610.7|602.9|610.56|602.76|21
1656836420000|2022-07-03 08:20:20|610.6|602.8|610.69|602.89|610.74|602.94|610.6|602.8|24
1656836430000|2022-07-03 08:20:30|610.7|602.9|610.82|603.02|610.82|603.02|610.65|602.85|22
1656836440000|2022-07-03 08:20:40|610.86|603.06|611.34|603.54|611.55|603.75|610.86|603.06|24
1656836450000|2022-07-03 08:20:50|611.36|603.56|611.58|603.78|611.59|603.79|611.35|603.55|22
1656836460000|2022-07-03 08:21:00|611.59|603.79|611.15|603.35|611.59|603.79|611.12|603.32|27
1656836470000|2022-07-03 08:21:10|611.13|603.33|611.12|603.32|611.28|603.48|611.11|603.31|19
1656836480000|2022-07-03 08:21:20|611.19|603.39|611.57|603.77|611.57|603.77|611.01|603.21|17
1656836490000|2022-07-03 08:21:30|611.56|603.76|611.54|603.74|611.58|603.78|611.41|603.61|19
1656836500000|2022-07-03 08:21:40|611.53|603.73|611|603.2|611.53|603.73|611|603.2|25
1656836510000|2022-07-03 08:21:50|610.99|603.19|610.92|603.12|611.15|603.35|610.85|603.05|28
1656836520000|2022-07-03 08:22:00|611.01|603.21|610.87|603.07|611.04|603.24|610.85|603.05|24
1656836530000|2022-07-03 08:22:10|610.88|603.08|610.93|603.13|610.94|603.14|610.87|603.07|15
1656836540000|2022-07-03 08:22:20|610.89|603.09|610.96|603.16|610.97|603.17|610.85|603.05|13
1656836550000|2022-07-03 08:22:30|610.97|603.17|611.58|603.78|611.58|603.78|610.83|603.03|27
1656836560000|2022-07-03 08:22:40|611.57|603.77|611.15|603.35|611.57|603.77|611.15|603.35|23
1656836570000|2022-07-03 08:22:50|611.16|603.36|611.01|603.21|611.19|603.39|611|603.2|25
1656836580000|2022-07-03 08:23:00|611.02|603.22|611.05|603.25|611.07|603.27|610.99|603.19|17
1656836590000|2022-07-03 08:23:10|611.02|603.22|610.95|603.15|611.13|603.33|610.95|603.15|22
1656836600000|2022-07-03 08:23:20|610.9|603.1|611.11|603.31|611.12|603.32|610.87|603.07|24
1656836610000|2022-07-03 08:23:30|611.12|603.32|611.07|603.27|611.25|603.45|611.06|603.26|23
1656836620000|2022-07-03 08:23:40|611.04|603.24|611.03|603.23|611.19|603.39|611.03|603.23|26
1656836630000|2022-07-03 08:23:50|610.96|603.16|611.14|603.34|611.25|603.45|610.96|603.16|26
1656836640000|2022-07-03 08:24:00|611.15|603.35|611.09|603.29|611.17|603.37|611.05|603.25|22
1656836650000|2022-07-03 08:24:10|611.08|603.28|611.13|603.33|611.14|603.34|611.08|603.28|20
1656836660000|2022-07-03 08:24:20|611.12|603.32|610.8|603|611.13|603.33|610.78|602.98|21
1656836670000|2022-07-03 08:24:30|610.82|603.02|610.78|602.98|610.88|603.08|610.78|602.98|17
1656836680000|2022-07-03 08:24:40|610.79|602.99|611.16|603.36|611.16|603.36|610.75|602.95|27
1656836690000|2022-07-03 08:24:50|611.19|603.39|611.58|603.78|611.59|603.79|611.19|603.39|30
1656836700000|2022-07-03 08:25:00|611.47|603.67|611.56|603.76|611.68|603.88|611.31|603.51|25
1656836710000|2022-07-03 08:25:10|611.57|603.77|611.04|603.24|611.68|603.88|611|603.2|27
1656836720000|2022-07-03 08:25:20|611.03|603.23|610.95|603.15|611.03|603.23|610.94|603.14|21
1656836730000|2022-07-03 08:25:30|610.96|603.16|610.95|603.15|611.01|603.21|610.92|603.12|20
1656836740000|2022-07-03 08:25:40|610.94|603.14|610.93|603.13|610.98|603.18|610.9|603.1|18
1656836750000|2022-07-03 08:25:50|610.92|603.12|610.9|603.1|611.02|603.22|610.89|603.09|16
1656836760000|2022-07-03 08:26:00|610.91|603.11|610.91|603.11|610.92|603.12|610.82|603.02|13
1656836770000|2022-07-03 08:26:10|610.9|603.1|610.84|603.04|610.9|603.1|610.83|603.03|16
1656836780000|2022-07-03 08:26:20|610.85|603.05|610.85|603.05|610.9|603.1|610.84|603.04|10
1656836790000|2022-07-03 08:26:30|610.9|603.1|610.85|603.05|610.91|603.11|610.83|603.03|14
1656836800000|2022-07-03 08:26:40|610.86|603.06|610.82|603.02|610.9|603.1|610.81|603.01|17
1656836810000|2022-07-03 08:26:50|610.81|603.01|610.62|602.82|610.89|603.09|610.5|602.7|21
1656836820000|2022-07-03 08:27:00|610.61|602.81|610.28|602.48|610.83|603.03|610.28|602.48|26
1656836830000|2022-07-03 08:27:10|610.3|602.5|610.37|602.57|610.37|602.57|610.26|602.46|27
1656836840000|2022-07-03 08:27:20|610.46|602.66|610.66|602.86|610.68|602.88|610.42|602.62|23
1656836850000|2022-07-03 08:27:30|610.55|602.75|610.47|602.67|610.55|602.75|610.41|602.61|25
1656836860000|2022-07-03 08:27:40|610.45|602.65|610.48|602.68|610.54|602.74|610.45|602.65|21
1656836870000|2022-07-03 08:27:50|610.49|602.69|610.44|602.64|610.67|602.87|610.44|602.64|19
1656836880000|2022-07-03 08:28:00|610.45|602.65|610.49|602.69|610.53|602.73|610.39|602.59|25
1656836890000|2022-07-03 08:28:10|610.47|602.67|610.39|602.59|610.5|602.7|610.39|602.59|16
1656836900000|2022-07-03 08:28:20|610.38|602.58|610.46|602.66|610.47|602.67|610.34|602.54|18
1656836910000|2022-07-03 08:28:30|610.44|602.64|610.48|602.68|610.59|602.79|610.4|602.6|15
1656836920000|2022-07-03 08:28:40|610.49|602.69|610.52|602.72|610.57|602.77|610.48|602.68|22
1656836930000|2022-07-03 08:28:50|610.51|602.71|610.56|602.76|610.62|602.82|610.48|602.68|14
1656836940000|2022-07-03 08:29:00|610.53|602.73|610.51|602.71|610.56|602.76|610.46|602.66|17
1656836950000|2022-07-03 08:29:10|610.5|602.7|610.37|602.57|610.58|602.78|610.37|602.57|22
1656836960000|2022-07-03 08:29:20|610.34|602.54|610.11|602.31|610.45|602.65|610.01|602.21|28
1656836970000|2022-07-03 08:29:30|610.1|602.3|610.05|602.25|610.27|602.47|609.98|602.18|16
1656836980000|2022-07-03 08:29:40|610.04|602.24|610.04|602.24|610.13|602.33|610.01|602.21|15
1656836990000|2022-07-03 08:29:50|610.03|602.23|610.42|602.62|610.47|602.67|609.98|602.18|19
1656837000000|2022-07-03 08:30:00|610.44|602.64|610.1|602.3|610.48|602.68|610.02|602.22|25
1656837010000|2022-07-03 08:30:10|610.09|602.29|610.03|602.23|610.12|602.32|610.03|602.23|12
1656837020000|2022-07-03 08:30:20|610.04|602.24|610.28|602.48|610.28|602.48|610.01|602.21|16
1656837030000|2022-07-03 08:30:30|610.29|602.49|610.48|602.68|610.48|602.68|610.08|602.28|23
1656837040000|2022-07-03 08:30:40|610.49|602.69|610.54|602.74|610.63|602.83|610.49|602.69|24
1656837050000|2022-07-03 08:30:50|610.53|602.73|610.45|602.65|610.58|602.78|610.44|602.64|21
1656837060000|2022-07-03 08:31:00|610.46|602.66|610.41|602.61|610.49|602.69|610.41|602.61|21
1656837070000|2022-07-03 08:31:10|610.42|602.62|610.41|602.61|610.5|602.7|610.37|602.57|17
1656837080000|2022-07-03 08:31:20|610.42|602.62|610.15|602.35|610.46|602.66|610.06|602.26|26
1656837090000|2022-07-03 08:31:30|610.16|602.36|610.11|602.31|610.3|602.5|610.1|602.3|19
1656837100000|2022-07-03 08:31:40|610.07|602.27|609.84|602.04|610.18|602.38|609.84|602.04|25
1656837110000|2022-07-03 08:31:50|609.82|602.02|609.91|602.11|609.97|602.17|609.82|602.02|20
1656837120000|2022-07-03 08:32:00|609.9|602.1|609.86|602.06|609.92|602.12|609.85|602.05|15
1656837130000|2022-07-03 08:32:10|609.91|602.11|609.85|602.05|609.93|602.13|609.84|602.04|19
1656837140000|2022-07-03 08:32:20|609.91|602.11|609.85|602.05|609.92|602.12|609.85|602.05|14
1656837150000|2022-07-03 08:32:30|609.9|602.1|609.85|602.05|609.91|602.11|609.84|602.04|16
1656837160000|2022-07-03 08:32:40|609.9|602.1|609.18|601.38|609.9|602.1|609.18|601.38|23
1656837170000|2022-07-03 08:32:50|609.16|601.36|609.23|601.43|609.25|601.45|609.16|601.36|16
1656837180000|2022-07-03 08:33:00|609.37|601.57|609.7|601.9|609.7|601.9|609.37|601.57|12
1656837190000|2022-07-03 08:33:10|609.72|601.92|609.82|602.02|609.82|602.02|609.71|601.91|15
1656837200000|2022-07-03 08:33:20|609.8|602|609.67|601.87|609.8|602|609.66|601.86|15
1656837220000|2022-07-03 08:33:40|609.66|601.86|609.66|601.86|609.66|601.86|609.66|601.86|1
1656837230000|2022-07-03 08:33:50|609.67|601.87|609.66|601.86|609.67|601.87|609.66|601.86|4
1656837240000|2022-07-03 08:34:00|609.67|601.87|609.69|601.89|609.71|601.91|609.67|601.87|4
1656837250000|2022-07-03 08:34:10|609.68|601.88|609.69|601.89|609.72|601.92|609.64|601.84|13
1656837260000|2022-07-03 08:34:20|609.66|601.86|609.68|601.88|609.69|601.89|609.66|601.86|9
1656837270000|2022-07-03 08:34:30|609.69|601.89|609.78|601.98|609.78|601.98|609.68|601.88|4
1656837280000|2022-07-03 08:34:40|609.77|601.97|609.77|601.97|609.77|601.97|609.77|601.97|1
1656837290000|2022-07-03 08:34:50|609.78|601.98|609.89|602.09|609.91|602.11|609.78|601.98|11
1656837300000|2022-07-03 08:35:00|609.91|602.11|610.47|602.67|610.54|602.74|609.89|602.09|19
1656837310000|2022-07-03 08:35:10|610.46|602.66|610.22|602.42|610.48|602.68|610.19|602.39|25
1656837320000|2022-07-03 08:35:20|610.21|602.41|610.16|602.36|610.21|602.41|610.1|602.3|15
1656837330000|2022-07-03 08:35:30|610.14|602.34|610.1|602.3|610.16|602.36|610.1|602.3|15
1656837340000|2022-07-03 08:35:40|610.11|602.31|610.17|602.37|610.18|602.38|610.11|602.31|18
1656837350000|2022-07-03 08:35:50|610.16|602.36|610.11|602.31|610.16|602.36|610.09|602.29|12
1656837360000|2022-07-03 08:36:00|610.09|602.29|609.95|602.15|610.12|602.32|609.86|602.06|17
1656837370000|2022-07-03 08:36:10|609.92|602.12|609.94|602.14|609.94|602.14|609.91|602.11|5
1656837380000|2022-07-03 08:36:20|609.95|602.15|609.94|602.14|609.95|602.15|609.93|602.13|7
1656837390000|2022-07-03 08:36:30|610.03|602.23|610.06|602.26|610.08|602.28|610.02|602.22|18
1656837400000|2022-07-03 08:36:40|610.08|602.28|610.09|602.29|610.1|602.3|610.06|602.26|12
1656837410000|2022-07-03 08:36:50|610.08|602.28|609.83|602.03|610.09|602.29|609.83|602.03|17
1656837420000|2022-07-03 08:37:00|609.84|602.04|609.29|601.49|609.84|602.04|609.23|601.43|19
1656837430000|2022-07-03 08:37:10|609.33|601.53|609.17|601.37|609.33|601.53|609.03|601.23|26
1656837440000|2022-07-03 08:37:20|609.16|601.36|609.2|601.4|609.28|601.48|609.13|601.33|25
1656837450000|2022-07-03 08:37:30|609.17|601.37|609.58|601.78|609.65|601.85|609.17|601.37|23
1656837460000|2022-07-03 08:37:40|609.57|601.77|609.94|602.14|609.97|602.17|609.57|601.77|21
1656837470000|2022-07-03 08:37:50|609.93|602.13|609.81|602.01|609.93|602.13|609.7|601.9|19
1656837480000|2022-07-03 08:38:00|609.8|602|609.67|601.87|609.81|602.01|609.28|601.48|21
1656837490000|2022-07-03 08:38:10|609.69|601.89|609.64|601.84|609.69|601.89|609.53|601.73|18
1656837500000|2022-07-03 08:38:20|609.61|601.81|609.64|601.84|609.66|601.86|609.55|601.75|9
1656837510000|2022-07-03 08:38:30|609.63|601.83|609.93|602.13|609.99|602.19|609.6|601.8|19
1656837520000|2022-07-03 08:38:40|609.94|602.14|609.9|602.1|610.11|602.31|609.9|602.1|18
1656837530000|2022-07-03 08:38:50|609.91|602.11|609.96|602.16|610.01|602.21|609.9|602.1|19
1656837540000|2022-07-03 08:39:00|609.95|602.15|609.93|602.13|609.97|602.17|609.91|602.11|26
1656837550000|2022-07-03 08:39:10|609.92|602.12|609.9|602.1|609.96|602.16|609.88|602.08|12
1656837560000|2022-07-03 08:39:20|609.88|602.08|609.89|602.09|609.97|602.17|609.86|602.06|21
1656837570000|2022-07-03 08:39:30|609.88|602.08|609.86|602.06|609.91|602.11|609.84|602.04|13
1656837580000|2022-07-03 08:39:40|609.85|602.05|609.84|602.04|609.87|602.07|609.84|602.04|13
1656837590000|2022-07-03 08:39:50|609.87|602.07|609.86|602.06|609.87|602.07|609.83|602.03|22
1656837600000|2022-07-03 08:40:00|609.85|602.05|609.43|601.63|609.86|602.06|609.28|601.48|20
1656837610000|2022-07-03 08:40:10|609.46|601.66|609.48|601.68|609.54|601.74|609.43|601.63|19
1656837620000|2022-07-03 08:40:20|609.49|601.69|609.48|601.68|609.52|601.72|609.41|601.61|20
1656837630000|2022-07-03 08:40:30|609.47|601.67|609.45|601.65|609.48|601.68|609.42|601.62|15
1656837640000|2022-07-03 08:40:40|609.44|601.64|609.18|601.38|609.5|601.7|609.16|601.36|19
1656837650000|2022-07-03 08:40:50|609.16|601.36|609.23|601.43|609.31|601.51|609.05|601.25|26
1656837660000|2022-07-03 08:41:00|609.22|601.42|609.14|601.34|609.23|601.43|609.04|601.24|26
1656837670000|2022-07-03 08:41:10|609.12|601.32|608.93|601.13|609.22|601.42|608.93|601.13|24
1656837680000|2022-07-03 08:41:20|608.95|601.15|608.97|601.17|608.99|601.19|608.93|601.13|14
1656837690000|2022-07-03 08:41:30|608.99|601.19|608.99|601.19|609.09|601.29|608.97|601.17|15
1656837700000|2022-07-03 08:41:40|608.98|601.18|609.03|601.23|609.14|601.34|608.98|601.18|25
1656837710000|2022-07-03 08:41:50|609.02|601.22|609.02|601.22|609.11|601.31|608.97|601.17|25
1656837720000|2022-07-03 08:42:00|609.01|601.21|609.05|601.25|609.07|601.27|608.98|601.18|16
1656837730000|2022-07-03 08:42:10|609.01|601.21|609|601.2|609.05|601.25|608.98|601.18|20
1656837740000|2022-07-03 08:42:20|608.99|601.19|608.99|601.19|609.07|601.27|608.98|601.18|20
1656837750000|2022-07-03 08:42:30|608.98|601.18|609.46|601.66|609.48|601.68|608.98|601.18|24
1656837760000|2022-07-03 08:42:40|609.44|601.64|609.5|601.7|609.5|601.7|609.44|601.64|9
1656837770000|2022-07-03 08:42:50|609.49|601.69|609.67|601.87|609.67|601.87|609.49|601.69|13
1656837780000|2022-07-03 08:43:00|609.68|601.88|609.66|601.86|609.68|601.88|609.66|601.86|4
1656837790000|2022-07-03 08:43:10|609.76|601.96|609.84|602.04|609.84|602.04|609.76|601.96|3
1656837800000|2022-07-03 08:43:20|609.87|602.07|609.91|602.11|609.92|602.12|609.84|602.04|13
1656837810000|2022-07-03 08:43:30|609.9|602.1|609.87|602.07|609.94|602.14|609.83|602.03|14
1656837820000|2022-07-03 08:43:40|609.88|602.08|609.87|602.07|609.88|602.08|609.86|602.06|4
1656837840000|2022-07-03 08:44:00|609.86|602.06|609.78|601.98|609.86|602.06|609.76|601.96|15
1656837850000|2022-07-03 08:44:10|609.83|602.03|609.37|601.57|609.83|602.03|609.37|601.57|20
1656837860000|2022-07-03 08:44:20|609.36|601.56|608.97|601.17|609.44|601.64|608.97|601.17|25
1656837870000|2022-07-03 08:44:30|608.96|601.16|609.06|601.26|609.26|601.46|608.96|601.16|23
1656837880000|2022-07-03 08:44:40|609.05|601.25|609.15|601.35|609.26|601.46|609.05|601.25|25
1656837890000|2022-07-03 08:44:50|609.14|601.34|609.09|601.29|609.19|601.39|609.07|601.27|18
1656837900000|2022-07-03 08:45:00|609.08|601.28|609.48|601.68|609.55|601.75|609.06|601.26|23
1656837910000|2022-07-03 08:45:10|609.47|601.67|609.49|601.69|609.52|601.72|609.45|601.65|15
1656837920000|2022-07-03 08:45:20|609.48|601.68|609.51|601.71|609.54|601.74|609.39|601.59|19
1656837930000|2022-07-03 08:45:30|609.49|601.69|609.49|601.69|609.5|601.7|609.45|601.65|20
1656837940000|2022-07-03 08:45:40|609.47|601.67|609.48|601.68|609.5|601.7|609.47|601.67|11
1656837950000|2022-07-03 08:45:50|609.45|601.65|609.69|601.89|609.73|601.93|609.45|601.65|12
1656837960000|2022-07-03 08:46:00|609.66|601.86|609.9|602.1|609.9|602.1|609.65|601.85|18
1656837970000|2022-07-03 08:46:10|609.91|602.11|610.05|602.25|610.06|602.26|609.9|602.1|12
1656837980000|2022-07-03 08:46:20|610.06|602.26|609.99|602.19|610.06|602.26|609.96|602.16|18
1656837990000|2022-07-03 08:46:30|610|602.2|609.87|602.07|610.02|602.22|609.86|602.06|10
1656838000000|2022-07-03 08:46:40|609.86|602.06|609.77|601.97|609.86|602.06|609.77|601.97|22
1656838010000|2022-07-03 08:46:50|609.8|602|609.81|602.01|609.82|602.02|609.77|601.97|23
1656838020000|2022-07-03 08:47:00|609.8|602|609.62|601.82|609.85|602.05|609.61|601.81|14
1656838030000|2022-07-03 08:47:10|609.61|601.81|609.31|601.51|609.74|601.94|609.18|601.38|21
1656838040000|2022-07-03 08:47:20|609.32|601.52|609.48|601.68|609.59|601.79|609.3|601.5|22
1656838050000|2022-07-03 08:47:30|609.49|601.69|609.42|601.62|609.54|601.74|609.41|601.61|22
1656838060000|2022-07-03 08:47:40|609.41|601.61|609.58|601.78|609.61|601.81|609.41|601.61|17
1656838070000|2022-07-03 08:47:50|609.57|601.77|609.56|601.76|609.58|601.78|609.52|601.72|14
1656838080000|2022-07-03 08:48:00|609.54|601.74|609.55|601.75|609.61|601.81|609.54|601.74|16
1656838090000|2022-07-03 08:48:10|609.53|601.73|609.51|601.71|609.57|601.77|609.45|601.65|22
1656838100000|2022-07-03 08:48:20|609.52|601.72|609.51|601.71|609.54|601.74|609.49|601.69|11
1656838110000|2022-07-03 08:48:30|609.52|601.72|609.52|601.72|609.54|601.74|609.52|601.72|7
1656838120000|2022-07-03 08:48:40|609.53|601.73|609.52|601.72|609.53|601.73|609.52|601.72|6
1656838130000|2022-07-03 08:48:50|609.53|601.73|609.58|601.78|609.58|601.78|609.53|601.73|5
1656838140000|2022-07-03 08:49:00|609.56|601.76|609.64|601.84|609.65|601.85|609.54|601.74|8
1656838150000|2022-07-03 08:49:10|609.62|601.82|609.62|601.82|609.62|601.82|609.6|601.8|9
1656838160000|2022-07-03 08:49:20|609.6|601.8|609.59|601.79|609.62|601.82|609.57|601.77|9
1656838170000|2022-07-03 08:49:30|609.57|601.77|609.52|601.72|609.59|601.79|609.51|601.71|12
1656838180000|2022-07-03 08:49:40|609.53|601.73|609.55|601.75|609.55|601.75|609.51|601.71|11
1656838190000|2022-07-03 08:49:50|609.56|601.76|609.56|601.76|609.56|601.76|609.55|601.75|3
1656838200000|2022-07-03 08:50:00|609.55|601.75|609.54|601.74|609.57|601.77|609.5|601.7|14
1656838210000|2022-07-03 08:50:10|609.5|601.7|609.12|601.32|609.57|601.77|609.11|601.31|24
1656838220000|2022-07-03 08:50:20|609.2|601.4|609.47|601.67|609.48|601.68|609.2|601.4|15
1656838230000|2022-07-03 08:50:30|609.46|601.66|609.53|601.73|609.56|601.76|609.38|601.58|16
1656838240000|2022-07-03 08:50:40|609.54|601.74|609.58|601.78|609.6|601.8|609.49|601.69|22
1656838250000|2022-07-03 08:50:50|609.59|601.79|609.67|601.87|609.69|601.89|609.52|601.72|17
1656838260000|2022-07-03 08:51:00|609.66|601.86|609.57|601.77|609.66|601.86|609.56|601.76|13
1656838270000|2022-07-03 08:51:10|609.58|601.78|609.62|601.82|609.68|601.88|609.58|601.78|18
1656838280000|2022-07-03 08:51:20|609.61|601.81|609.89|602.09|609.97|602.17|609.61|601.81|23
1656838290000|2022-07-03 08:51:30|609.94|602.14|609.81|602.01|610.01|602.21|609.75|601.95|22
1656838300000|2022-07-03 08:51:40|609.8|602|609.8|602|609.85|602.05|609.68|601.88|20
1656838310000|2022-07-03 08:51:50|609.81|602.01|609.82|602.02|609.87|602.07|609.63|601.83|28
1656838320000|2022-07-03 08:52:00|609.84|602.04|609.62|601.82|609.84|602.04|609.59|601.79|22
1656838330000|2022-07-03 08:52:10|609.65|601.85|609.67|601.87|609.7|601.9|609.59|601.79|22
1656838340000|2022-07-03 08:52:20|609.65|601.85|609.63|601.83|609.69|601.89|609.59|601.79|22
1656838350000|2022-07-03 08:52:30|609.62|601.82|609.2|601.4|609.62|601.82|609.08|601.28|22
1656838360000|2022-07-03 08:52:40|609.19|601.39|609.14|601.34|609.19|601.39|609.09|601.29|22
1656838370000|2022-07-03 08:52:50|609.15|601.35|609.19|601.39|609.2|601.4|609.04|601.24|28
1656838380000|2022-07-03 08:53:00|609.18|601.38|609.11|601.31|609.19|601.39|609.11|601.31|25
1656838390000|2022-07-03 08:53:10|609.12|601.32|609.14|601.34|609.19|601.39|609.12|601.32|16
1656838400000|2022-07-03 08:53:20|609.13|601.33|609.15|601.35|609.18|601.38|609.13|601.33|16
1656838410000|2022-07-03 08:53:30|609.16|601.36|609.06|601.26|609.16|601.36|609.04|601.24|20
1656838420000|2022-07-03 08:53:40|609.04|601.24|609.52|601.72|609.6|601.8|609.03|601.23|28
1656838430000|2022-07-03 08:53:50|609.53|601.73|609.52|601.72|609.65|601.85|609.51|601.71|22
1656838440000|2022-07-03 08:54:00|609.55|601.75|609.54|601.74|609.7|601.9|609.16|601.36|29
1656838450000|2022-07-03 08:54:10|609.55|601.75|609.52|601.72|609.62|601.82|609.52|601.72|18
1656838460000|2022-07-03 08:54:20|609.53|601.73|609.56|601.76|609.65|601.85|609.49|601.69|21
1656838470000|2022-07-03 08:54:30|609.59|601.79|609.6|601.8|609.63|601.83|609.51|601.71|19
1656838480000|2022-07-03 08:54:40|609.59|601.79|609.55|601.75|609.63|601.83|609.54|601.74|17
1656838490000|2022-07-03 08:54:50|609.56|601.76|609.62|601.82|609.71|601.91|609.55|601.75|14
1656838500000|2022-07-03 08:55:00|609.64|601.84|609.65|601.85|609.75|601.95|609.51|601.71|23
1656838510000|2022-07-03 08:55:10|609.64|601.84|609.23|601.43|609.67|601.87|609.15|601.35|26
1656838520000|2022-07-03 08:55:20|609.25|601.45|609.15|601.35|609.38|601.58|609.14|601.34|26
1656838530000|2022-07-03 08:55:30|609.19|601.39|609.14|601.34|609.23|601.43|609|601.2|21
1656838540000|2022-07-03 08:55:40|609.1|601.3|609.16|601.36|609.18|601.38|609.09|601.29|17
1656838550000|2022-07-03 08:55:50|609.17|601.37|608.06|600.26|609.17|601.37|608.04|600.24|30
1656838560000|2022-07-03 08:56:00|608.05|600.25|607.79|599.99|608.2|600.4|607.79|599.99|28
1656838570000|2022-07-03 08:56:10|607.77|599.97|606.88|599.08|607.81|600.01|606.84|599.04|30
1656838580000|2022-07-03 08:56:20|606.85|599.05|607.07|599.27|607.07|599.27|606.47|598.67|29
1656838590000|2022-07-03 08:56:30|607.36|599.56|609.04|601.24|609.05|601.25|607.36|599.56|37
1656838600000|2022-07-03 08:56:40|609.3|601.5|609.85|602.05|609.87|602.07|609.3|601.5|30
1656838610000|2022-07-03 08:56:50|610.05|602.25|608.59|600.79|610.46|602.66|608.58|600.78|37
1656838620000|2022-07-03 08:57:00|608.62|600.82|608.53|600.73|608.73|600.93|608.3|600.5|31
1656838630000|2022-07-03 08:57:10|608.55|600.75|610.01|602.21|610.09|602.29|608.54|600.74|35
1656838640000|2022-07-03 08:57:20|610.02|602.22|609.85|602.05|610.02|602.22|609.43|601.63|30
1656838650000|2022-07-03 08:57:30|609.9|602.1|609.68|601.88|609.9|602.1|609.52|601.72|21
1656838660000|2022-07-03 08:57:40|609.67|601.87|609.46|601.66|609.86|602.06|609.46|601.66|26
1656838670000|2022-07-03 08:57:50|609.47|601.67|608.78|600.98|609.47|601.67|608.71|600.91|29
1656838680000|2022-07-03 08:58:00|608.82|601.02|608.72|600.92|608.92|601.12|608.69|600.89|30
1656838690000|2022-07-03 08:58:10|608.73|600.93|609.03|601.23|609.11|601.31|608.73|600.93|29
1656838700000|2022-07-03 08:58:20|609.07|601.27|608.95|601.15|609.07|601.27|608.82|601.02|27
1656838710000|2022-07-03 08:58:30|608.94|601.14|608.95|601.15|609.09|601.29|608.81|601.01|25
1656838720000|2022-07-03 08:58:40|608.98|601.18|608.94|601.14|608.98|601.18|608.77|600.97|24
1656838730000|2022-07-03 08:58:50|608.93|601.13|608.83|601.03|608.96|601.16|608.76|600.96|23
1656838740000|2022-07-03 08:59:00|608.87|601.07|608.95|601.15|609.13|601.33|608.87|601.07|26
1656838750000|2022-07-03 08:59:10|608.96|601.16|609.07|601.27|609.07|601.27|608.85|601.05|24
1656838760000|2022-07-03 08:59:20|609.06|601.26|609.2|601.4|609.2|601.4|608.97|601.17|25
1656838770000|2022-07-03 08:59:30|609.42|601.62|609.77|601.97|609.78|601.98|609.42|601.62|29
1656838780000|2022-07-03 08:59:40|609.78|601.98|609.79|601.99|609.79|601.99|609.64|601.84|23
1656838790000|2022-07-03 08:59:50|609.82|602.02|609.67|601.87|609.95|602.15|609.66|601.86|17
1656838800000|2022-07-03 09:00:00|609.7|601.9|609.2|601.4|609.75|601.95|609.14|601.34|26
1656838810000|2022-07-03 09:00:10|609.23|601.43|609.68|601.88|609.7|601.9|609.22|601.42|21
1656838820000|2022-07-03 09:00:20|609.67|601.87|609.65|601.85|609.84|602.04|609.56|601.76|25
1656838830000|2022-07-03 09:00:30|609.63|601.83|609.67|601.87|609.81|602.01|609.63|601.83|31
1656838840000|2022-07-03 09:00:40|609.69|601.89|609.75|601.95|609.75|601.95|609.58|601.78|20
1656838850000|2022-07-03 09:00:50|609.76|601.96|609.8|602|609.8|602|609.63|601.83|24
1656838860000|2022-07-03 09:01:00|609.79|601.99|609.65|601.85|609.79|601.99|609.62|601.82|15
1656838870000|2022-07-03 09:01:10|609.61|601.81|609.11|601.31|609.61|601.81|609.11|601.31|16
1656838880000|2022-07-03 09:01:20|609.13|601.33|609.13|601.33|609.2|601.4|609.03|601.23|21
1656838890000|2022-07-03 09:01:30|609.11|601.31|609.14|601.34|609.23|601.43|609.07|601.27|17
1656838900000|2022-07-03 09:01:40|609.15|601.35|609.12|601.32|609.17|601.37|609.12|601.32|12
1656838910000|2022-07-03 09:01:50|609.13|601.33|609.07|601.27|609.13|601.33|609.07|601.27|15
1656838920000|2022-07-03 09:02:00|609.08|601.28|609.04|601.24|609.08|601.28|609.03|601.23|11
1656838930000|2022-07-03 09:02:10|609.03|601.23|608.25|600.45|609.03|601.23|608.25|600.45|25
1656838940000|2022-07-03 09:02:20|608.22|600.42|608.25|600.45|608.4|600.6|608.15|600.35|24
1656838950000|2022-07-03 09:02:30|608.23|600.43|608.65|600.85|608.75|600.95|608.23|600.43|27
1656838960000|2022-07-03 09:02:40|608.69|600.89|608.66|600.86|608.79|600.99|608.52|600.72|28
1656838970000|2022-07-03 09:02:50|608.65|600.85|608.82|601.02|608.83|601.03|608.63|600.83|22
1656838980000|2022-07-03 09:03:00|608.83|601.03|608.87|601.07|608.9|601.1|608.77|600.97|19
1656838990000|2022-07-03 09:03:10|608.8|601|608.26|600.46|608.81|601.01|608.26|600.46|25
1656839000000|2022-07-03 09:03:20|608.25|600.45|608.65|600.85|608.65|600.85|608.2|600.4|26
1656839010000|2022-07-03 09:03:30|608.67|600.87|608.72|600.92|608.85|601.05|608.58|600.78|26
1656839020000|2022-07-03 09:03:40|608.73|600.93|608.7|600.9|608.73|600.93|608.66|600.86|15
1656839030000|2022-07-03 09:03:50|608.71|600.91|608.74|600.94|608.82|601.02|608.63|600.83|18
1656839040000|2022-07-03 09:04:00|608.71|600.91|608.83|601.03|608.89|601.09|608.67|600.87|25
1656839050000|2022-07-03 09:04:10|608.84|601.04|608.52|600.72|608.89|601.09|608.52|600.72|22
1656839060000|2022-07-03 09:04:20|608.57|600.77|610.52|602.72|610.52|602.72|608.55|600.75|18
1656839070000|2022-07-03 09:04:30|610.53|602.73|610.65|602.85|610.65|602.85|610.5|602.7|27
1656839080000|2022-07-03 09:04:40|610.63|602.83|610.95|603.15|610.98|603.18|610.61|602.81|16
1656839090000|2022-07-03 09:04:50|610.99|603.19|611.11|603.31|611.17|603.37|610.86|603.06|26
1656839100000|2022-07-03 09:05:00|611.13|603.33|611.15|603.35|611.18|603.38|611.08|603.28|24
1656839110000|2022-07-03 09:05:10|611.14|603.34|611.12|603.32|611.15|603.35|611.07|603.27|16
1656839120000|2022-07-03 09:05:20|611.13|603.33|611.07|603.27|611.15|603.35|611.07|603.27|12
1656839130000|2022-07-03 09:05:30|611.08|603.28|611.04|603.24|611.18|603.38|610.99|603.19|17
1656839140000|2022-07-03 09:05:40|611.05|603.25|611.03|603.23|611.11|603.31|611.03|603.23|16
1656839150000|2022-07-03 09:05:50|611.04|603.24|611.01|603.21|611.04|603.24|611|603.2|15
1656839160000|2022-07-03 09:06:00|611|603.2|611.03|603.23|611.04|603.24|611|603.2|9
1656839170000|2022-07-03 09:06:10|611.02|603.22|610.79|602.99|611.02|603.22|610.76|602.96|20
1656839180000|2022-07-03 09:06:20|610.78|602.98|610.9|603.1|610.9|603.1|610.76|602.96|18
1656839190000|2022-07-03 09:06:30|610.82|603.02|610.84|603.04|610.88|603.08|610.65|602.85|19
1656839200000|2022-07-03 09:06:40|610.83|603.03|610.94|603.14|611.02|603.22|610.77|602.97|25
1656839210000|2022-07-03 09:06:50|610.99|603.19|610.81|603.01|611.04|603.24|610.81|603.01|26
1656839220000|2022-07-03 09:07:00|610.82|603.02|610.81|603.01|610.91|603.11|610.81|603.01|17
1656839230000|2022-07-03 09:07:10|610.8|603|610.81|603.01|610.82|603.02|610.66|602.86|19
1656839240000|2022-07-03 09:07:20|610.86|603.06|610.66|602.86|610.94|603.14|610.66|602.86|18
1656839250000|2022-07-03 09:07:30|610.67|602.87|610.22|602.42|610.67|602.87|610.21|602.41|12
1656839260000|2022-07-03 09:07:40|610.2|602.4|609.95|602.15|610.21|602.41|609.95|602.15|20
1656839270000|2022-07-03 09:07:50|609.94|602.14|609.93|602.13|610|602.2|609.88|602.08|21
1656839280000|2022-07-03 09:08:00|609.94|602.14|609.83|602.03|609.94|602.14|609.83|602.03|18
1656839290000|2022-07-03 09:08:10|609.65|601.85|609.16|601.36|609.65|601.85|609.12|601.32|26
1656839300000|2022-07-03 09:08:20|609.18|601.38|609.58|601.78|609.6|601.8|609.14|601.34|27
1656839310000|2022-07-03 09:08:30|609.57|601.77|609.17|601.37|609.57|601.77|609.1|601.3|21
1656839320000|2022-07-03 09:08:40|609.16|601.36|609.06|601.26|609.19|601.39|608.92|601.12|27
1656839330000|2022-07-03 09:08:50|608.91|601.11|609.01|601.21|609.03|601.23|608.9|601.1|20
1656839340000|2022-07-03 09:09:00|609|601.2|609.24|601.44|609.24|601.44|609|601.2|21
1656839350000|2022-07-03 09:09:10|609.23|601.43|609.1|601.3|609.23|601.43|609.09|601.29|18
1656839360000|2022-07-03 09:09:20|609.11|601.31|609.34|601.54|609.34|601.54|609.11|601.31|13
1656839370000|2022-07-03 09:09:30|609.39|601.59|609.5|601.7|609.54|601.74|609.39|601.59|22
1656839380000|2022-07-03 09:09:40|609.52|601.72|609.54|601.74|609.7|601.9|609.5|601.7|17
1656839390000|2022-07-03 09:09:50|609.59|601.79|609.63|601.83|609.66|601.86|609.49|601.69|18
1656839400000|2022-07-03 09:10:00|609.65|601.85|609.24|601.44|609.7|601.9|609.24|601.44|24
1656839410000|2022-07-03 09:10:10|609.37|601.57|609.22|601.42|609.37|601.57|609.22|601.42|21
1656839420000|2022-07-03 09:10:20|609.21|601.41|609.22|601.42|609.28|601.48|609.21|601.41|11
1656839430000|2022-07-03 09:10:30|609.23|601.43|609.15|601.35|609.24|601.44|609.08|601.28|23
1656839440000|2022-07-03 09:10:40|609.13|601.33|609.03|601.23|609.14|601.34|609.01|601.21|22
1656839450000|2022-07-03 09:10:50|609.12|601.32|609.14|601.34|609.25|601.45|609.08|601.28|25
1656839460000|2022-07-03 09:11:00|609.15|601.35|608.94|601.14|609.18|601.38|608.6|600.8|29
1656839470000|2022-07-03 09:11:10|608.95|601.15|608.76|600.96|608.98|601.18|608.69|600.89|31
1656839480000|2022-07-03 09:11:20|608.79|600.99|608.92|601.12|609|601.2|608.78|600.98|29
1656839490000|2022-07-03 09:11:30|608.97|601.17|609.09|601.29|609.15|601.35|608.97|601.17|28
1656839500000|2022-07-03 09:11:40|609.08|601.28|609.17|601.37|609.19|601.39|609.03|601.23|26
1656839510000|2022-07-03 09:11:50|609.16|601.36|609.03|601.23|609.16|601.36|609.03|601.23|18
1656839520000|2022-07-03 09:12:00|609.04|601.24|609.07|601.27|609.1|601.3|608.97|601.17|20
1656839530000|2022-07-03 09:12:10|609.06|601.26|609.14|601.34|609.22|601.42|608.99|601.19|19
1656839540000|2022-07-03 09:12:20|609.12|601.32|608.36|600.56|609.13|601.33|608.32|600.52|31
1656839550000|2022-07-03 09:12:30|608.35|600.55|608.42|600.62|608.42|600.62|608.18|600.38|27
1656839560000|2022-07-03 09:12:40|608.53|600.73|608.47|600.67|608.63|600.83|608.44|600.64|28
1656839570000|2022-07-03 09:12:50|608.5|600.7|608.51|600.71|608.61|600.81|608.44|600.64|27
1656839580000|2022-07-03 09:13:00|608.52|600.72|608.82|601.02|608.82|601.02|608.46|600.66|27
1656839590000|2022-07-03 09:13:10|608.8|601|608.59|600.79|608.81|601.01|608.47|600.67|30
1656839600000|2022-07-03 09:13:20|608.56|600.76|608.59|600.79|608.65|600.85|608.5|600.7|13
1656839610000|2022-07-03 09:13:30|608.52|600.72|608.92|601.12|608.93|601.13|608.52|600.72|23
1656839620000|2022-07-03 09:13:40|608.88|601.08|609.02|601.22|609.03|601.23|608.72|600.92|25
1656839630000|2022-07-03 09:13:50|609.01|601.21|609.06|601.26|609.08|601.28|609.01|601.21|23
1656839640000|2022-07-03 09:14:00|609.08|601.28|609.04|601.24|609.13|601.33|608.98|601.18|23
1656839650000|2022-07-03 09:14:10|609.05|601.25|608.96|601.16|609.05|601.25|608.94|601.14|19
1656839660000|2022-07-03 09:14:20|608.95|601.15|609.08|601.28|609.1|601.3|608.94|601.14|22
1656839670000|2022-07-03 09:14:30|609.09|601.29|609.09|601.29|609.12|601.32|609.04|601.24|18
1656839680000|2022-07-03 09:14:40|609.11|601.31|609.1|601.3|609.13|601.33|609.09|601.29|17
1656839690000|2022-07-03 09:14:50|609.12|601.32|609.11|601.31|609.12|601.32|609.06|601.26|20
1656839700000|2022-07-03 09:15:00|609.12|601.32|609.08|601.28|609.12|601.32|609.02|601.22|22
1656839710000|2022-07-03 09:15:10|609.12|601.32|608.93|601.13|609.12|601.32|608.89|601.09|23
1656839720000|2022-07-03 09:15:20|608.92|601.12|609|601.2|609.07|601.27|608.91|601.11|16
1656839730000|2022-07-03 09:15:30|609.01|601.21|609.02|601.22|609.02|601.22|608.86|601.06|20
1656839740000|2022-07-03 09:15:40|608.97|601.17|609.17|601.37|609.18|601.38|608.94|601.14|22
1656839750000|2022-07-03 09:15:50|609.18|601.38|609.61|601.81|609.66|601.86|609.18|601.38|29
1656839760000|2022-07-03 09:16:00|609.64|601.84|609.51|601.71|609.72|601.92|609.51|601.71|25
1656839770000|2022-07-03 09:16:10|609.44|601.64|609.83|602.03|609.83|602.03|609.2|601.4|30
1656839780000|2022-07-03 09:16:20|609.81|602.01|610.84|603.04|610.84|603.04|609.81|602.01|29
1656839790000|2022-07-03 09:16:30|610.85|603.05|609.97|602.17|610.96|603.16|609.95|602.15|25
1656839800000|2022-07-03 09:16:40|609.96|602.16|610.19|602.39|610.27|602.47|609.96|602.16|25
1656839810000|2022-07-03 09:16:50|610.2|602.4|610.01|602.21|610.21|602.41|610.01|602.21|25
1656839820000|2022-07-03 09:17:00|610.06|602.26|610.41|602.61|610.46|602.66|609.97|602.17|27
1656839830000|2022-07-03 09:17:10|610.45|602.65|610.41|602.61|610.56|602.76|610.41|602.61|21
1656839840000|2022-07-03 09:17:20|610.44|602.64|610.2|602.4|610.57|602.77|610.1|602.3|24
1656839850000|2022-07-03 09:17:30|610.21|602.41|610.23|602.43|610.23|602.43|610.11|602.31|18
1656839860000|2022-07-03 09:17:40|610.22|602.42|610.16|602.36|610.22|602.42|610.1|602.3|20
1656839870000|2022-07-03 09:17:50|610.14|602.34|610.16|602.36|610.16|602.36|610.07|602.27|20
1656839880000|2022-07-03 09:18:00|610.14|602.34|610.04|602.24|610.15|602.35|610.02|602.22|16
1656839890000|2022-07-03 09:18:10|610.05|602.25|610.08|602.28|610.16|602.36|610.03|602.23|19
1656839900000|2022-07-03 09:18:20|610.1|602.3|610.02|602.22|610.1|602.3|609.94|602.14|21
1656839910000|2022-07-03 09:18:30|610.01|602.21|610.04|602.24|610.13|602.33|609.99|602.19|16
1656839920000|2022-07-03 09:18:40|610.03|602.23|609.78|601.98|610.03|602.23|609.74|601.94|28
1656839930000|2022-07-03 09:18:50|609.71|601.91|609.96|602.16|609.98|602.18|609.65|601.85|27
1656839940000|2022-07-03 09:19:00|609.98|602.18|609.88|602.08|609.98|602.18|609.75|601.95|27
1656839950000|2022-07-03 09:19:10|609.87|602.07|609.83|602.03|609.98|602.18|609.77|601.97|30
1656839960000|2022-07-03 09:19:20|609.81|602.01|609.81|602.01|609.89|602.09|609.77|601.97|24
1656839970000|2022-07-03 09:19:30|609.8|602|609.83|602.03|609.84|602.04|609.69|601.89|20
1656839980000|2022-07-03 09:19:40|609.82|602.02|609.76|601.96|609.86|602.06|609.75|601.95|20
1656839990000|2022-07-03 09:19:50|609.78|601.98|609.68|601.88|609.96|602.16|609.68|601.88|24
1656840000000|2022-07-03 09:20:00|609.35|601.55|609.54|601.74|609.67|601.87|609.27|601.47|24
1656840010000|2022-07-03 09:20:10|609.55|601.75|609.09|601.29|609.72|601.92|609.09|601.29|19
1656840020000|2022-07-03 09:20:20|609.08|601.28|609.6|601.8|609.73|601.93|608.99|601.19|21
1656840030000|2022-07-03 09:20:30|609.59|601.79|609.59|601.79|609.8|602|609.58|601.78|23
1656840040000|2022-07-03 09:20:40|609.52|601.72|609.72|601.92|609.79|601.99|609.48|601.68|18
1656840050000|2022-07-03 09:20:50|609.73|601.93|609.68|601.88|609.79|601.99|609.6|601.8|18
1656840060000|2022-07-03 09:21:00|609.65|601.85|609.85|602.05|609.88|602.08|609.55|601.75|20
1656840070000|2022-07-03 09:21:10|609.87|602.07|610.14|602.34|610.14|602.34|609.72|601.92|21
1656840080000|2022-07-03 09:21:20|610.12|602.32|609.92|602.12|610.12|602.32|609.92|602.12|23
1656840090000|2022-07-03 09:21:30|609.93|602.13|609.93|602.13|610.04|602.24|609.85|602.05|19
1656840100000|2022-07-03 09:21:40|609.91|602.11|609.89|602.09|609.93|602.13|609.69|601.89|28
1656840110000|2022-07-03 09:21:50|609.91|602.11|610|602.2|610|602.2|609.71|601.91|22
1656840120000|2022-07-03 09:22:00|609.98|602.18|609.97|602.17|610.02|602.22|609.93|602.13|21
1656840130000|2022-07-03 09:22:10|609.98|602.18|609.9|602.1|610.06|602.26|609.89|602.09|19
1656840140000|2022-07-03 09:22:20|609.91|602.11|609.76|601.96|609.95|602.15|609.76|601.96|18
1656840150000|2022-07-03 09:22:30|609.77|601.97|609.74|601.94|609.95|602.15|609.72|601.92|19
1656840160000|2022-07-03 09:22:40|609.76|601.96|609.72|601.92|609.8|602|609.62|601.82|27
1656840170000|2022-07-03 09:22:50|609.73|601.93|609.85|602.05|609.88|602.08|609.73|601.93|18
1656840180000|2022-07-03 09:23:00|609.84|602.04|609.84|602.04|609.86|602.06|609.75|601.95|17
1656840190000|2022-07-03 09:23:10|609.81|602.01|609.84|602.04|609.93|602.13|609.81|602.01|20
1656840200000|2022-07-03 09:23:20|609.83|602.03|609.85|602.05|609.87|602.07|609.8|602|18
1656840210000|2022-07-03 09:23:30|609.81|602.01|609.88|602.08|609.9|602.1|609.74|601.94|15
1656840220000|2022-07-03 09:23:40|609.89|602.09|609.95|602.15|609.95|602.15|609.82|602.02|20
1656840230000|2022-07-03 09:23:50|609.94|602.14|609.97|602.17|609.97|602.17|609.86|602.06|17
1656840240000|2022-07-03 09:24:00|609.98|602.18|609.98|602.18|610.02|602.22|609.88|602.08|20
1656840250000|2022-07-03 09:24:10|609.96|602.16|609.97|602.17|610.01|602.21|609.89|602.09|13
1656840260000|2022-07-03 09:24:20|609.99|602.19|609.82|602.02|610.01|602.21|609.81|602.01|20
1656840270000|2022-07-03 09:24:30|609.92|602.12|609.92|602.12|609.97|602.17|609.87|602.07|19
1656840280000|2022-07-03 09:24:40|609.9|602.1|609.97|602.17|609.97|602.17|609.9|602.1|15
1656840290000|2022-07-03 09:24:50|609.96|602.16|609.94|602.14|609.98|602.18|609.91|602.11|14
1656840300000|2022-07-03 09:25:00|609.96|602.16|609.93|602.13|609.97|602.17|609.85|602.05|16
1656840310000|2022-07-03 09:25:10|609.92|602.12|609.96|602.16|609.96|602.16|609.9|602.1|15
1656840320000|2022-07-03 09:25:20|609.97|602.17|610|602.2|610.01|602.21|609.94|602.14|18
1656840330000|2022-07-03 09:25:30|609.99|602.19|610.26|602.46|610.31|602.51|609.98|602.18|20
1656840340000|2022-07-03 09:25:40|610.27|602.47|610.2|602.4|610.28|602.48|609.99|602.19|22
1656840350000|2022-07-03 09:25:50|610.24|602.44|610.08|602.28|610.25|602.45|610.08|602.28|20
1656840360000|2022-07-03 09:26:00|610.06|602.26|609.95|602.15|610.11|602.31|609.95|602.15|15
1656840370000|2022-07-03 09:26:10|609.96|602.16|609.98|602.18|610.04|602.24|609.89|602.09|25
1656840380000|2022-07-03 09:26:20|609.99|602.19|610.05|602.25|610.09|602.29|609.97|602.17|21
1656840390000|2022-07-03 09:26:30|610.04|602.24|610.07|602.27|610.12|602.32|610.04|602.24|14
1656840400000|2022-07-03 09:26:40|610.06|602.26|610.05|602.25|610.08|602.28|610.01|602.21|23
1656840410000|2022-07-03 09:26:50|610.06|602.26|610.03|602.23|610.1|602.3|610.01|602.21|21
1656840420000|2022-07-03 09:27:00|610.09|602.29|610.11|602.31|610.11|602.31|610.03|602.23|15
1656840430000|2022-07-03 09:27:10|610.1|602.3|610.08|602.28|610.14|602.34|610.08|602.28|19
1656840440000|2022-07-03 09:27:20|610.07|602.27|610.12|602.32|610.12|602.32|609.99|602.19|16
1656840450000|2022-07-03 09:27:30|610.11|602.31|610.06|602.26|610.11|602.31|609.94|602.14|29
1656840460000|2022-07-03 09:27:40|610.08|602.28|610.09|602.29|610.15|602.35|610.04|602.24|21
1656840470000|2022-07-03 09:27:50|610.08|602.28|610.19|602.39|610.19|602.39|610.01|602.21|19
1656840480000|2022-07-03 09:28:00|610.2|602.4|610.31|602.51|610.31|602.51|610.15|602.35|25
1656840490000|2022-07-03 09:28:10|610.28|602.48|609.93|602.13|610.32|602.52|609.93|602.13|25
1656840500000|2022-07-03 09:28:20|609.99|602.19|610.09|602.29|610.12|602.32|609.9|602.1|29
1656840510000|2022-07-03 09:28:30|610.07|602.27|610.01|602.21|610.08|602.28|609.97|602.17|15
1656840520000|2022-07-03 09:28:40|610.03|602.23|610.25|602.45|610.27|602.47|610.01|602.21|23
1656840530000|2022-07-03 09:28:50|610.24|602.44|610.12|602.32|610.24|602.44|610.09|602.29|27
1656840540000|2022-07-03 09:29:00|610.13|602.33|610.15|602.35|610.18|602.38|610.04|602.24|23
1656840550000|2022-07-03 09:29:10|610.11|602.31|610.15|602.35|610.16|602.36|610.09|602.29|19
1656840560000|2022-07-03 09:29:20|610.14|602.34|610.17|602.37|610.18|602.38|610.03|602.23|23
1656840570000|2022-07-03 09:29:30|610.12|602.32|610.25|602.45|610.25|602.45|610.09|602.29|20
1656840580000|2022-07-03 09:29:40|610.29|602.49|610.2|602.4|610.31|602.51|610.14|602.34|22
1656840590000|2022-07-03 09:29:50|610.15|602.35|610.29|602.49|610.29|602.49|610.14|602.34|18
1656840600000|2022-07-03 09:30:00|610.28|602.48|610.68|602.88|610.72|602.92|610.19|602.39|24
1656840610000|2022-07-03 09:30:10|610.69|602.89|610.74|602.94|610.77|602.97|610.54|602.74|23
1656840620000|2022-07-03 09:30:20|610.72|602.92|610.75|602.95|610.82|603.02|610.69|602.89|18
1656840630000|2022-07-03 09:30:30|610.76|602.96|611.04|603.24|611.04|603.24|610.74|602.94|16
1656840640000|2022-07-03 09:30:40|611.05|603.25|610.98|603.18|611.05|603.25|610.97|603.17|18
1656840650000|2022-07-03 09:30:50|610.97|603.17|610.4|602.6|611.01|603.21|610.24|602.44|23
1656840660000|2022-07-03 09:31:00|610.39|602.59|610.36|602.56|610.73|602.93|610.31|602.51|26
1656840670000|2022-07-03 09:31:10|610.37|602.57|610.25|602.45|610.37|602.57|610.23|602.43|24
1656840680000|2022-07-03 09:31:20|610.24|602.44|610.62|602.82|610.64|602.84|610.24|602.44|16
1656840690000|2022-07-03 09:31:30|610.63|602.83|610.02|602.22|610.65|602.85|610.02|602.22|22
1656840700000|2022-07-03 09:31:40|610.03|602.23|609.39|601.59|610.04|602.24|609.36|601.56|27
1656840710000|2022-07-03 09:31:50|609.3|601.5|609.1|601.3|609.3|601.5|608.99|601.19|27
1656840720000|2022-07-03 09:32:00|609.06|601.26|609.04|601.24|609.09|601.29|609|601.2|15
1656840730000|2022-07-03 09:32:10|609.03|601.23|608.82|601.02|609.04|601.24|608.81|601.01|26
1656840740000|2022-07-03 09:32:20|608.81|601.01|608.8|601|608.82|601.02|608.78|600.98|18
1656840750000|2022-07-03 09:32:30|608.79|600.99|608.83|601.03|608.85|601.05|608.72|600.92|18
1656840760000|2022-07-03 09:32:40|608.82|601.02|609.84|602.04|609.84|602.04|608.82|601.02|23
1656840770000|2022-07-03 09:32:50|609.87|602.07|609.84|602.04|610.07|602.27|609.83|602.03|30
1656840780000|2022-07-03 09:33:00|609.83|602.03|609.84|602.04|609.86|602.06|609.8|602|16
1656840790000|2022-07-03 09:33:10|609.85|602.05|609.84|602.04|609.85|602.05|609.84|602.04|4
1656840800000|2022-07-03 09:33:20|609.83|602.03|609.46|601.66|609.83|602.03|609.46|601.66|12
1656840810000|2022-07-03 09:33:30|609.47|601.67|609.78|601.98|609.79|601.99|609.47|601.67|16
1656840820000|2022-07-03 09:33:40|609.8|602|609.84|602.04|609.84|602.04|609.64|601.84|14
1656840830000|2022-07-03 09:33:50|609.83|602.03|609.83|602.03|609.83|602.03|609.83|602.03|1
1656840840000|2022-07-03 09:34:00|609.82|602.02|609.81|602.01|609.82|602.02|609.69|601.89|9
1656840850000|2022-07-03 09:34:10|609.8|602|609.81|602.01|609.81|602.01|609.8|602|4
1656840860000|2022-07-03 09:34:20|609.8|602|609.8|602|609.8|602|609.8|602|1
1656840870000|2022-07-03 09:34:30|609.68|601.88|609.72|601.92|609.85|602.05|609.66|601.86|10
1656840880000|2022-07-03 09:34:40|609.73|601.93|610.14|602.34|610.14|602.34|609.73|601.93|22
1656840890000|2022-07-03 09:34:50|610.12|602.32|610.04|602.24|610.14|602.34|609.96|602.16|23
1656840900000|2022-07-03 09:35:00|610.07|602.27|609.9|602.1|610.07|602.27|609.89|602.09|22
1656840910000|2022-07-03 09:35:10|609.91|602.11|609.71|601.91|609.92|602.12|609.67|601.87|13
1656840920000|2022-07-03 09:35:20|609.37|601.57|609.15|601.35|609.37|601.57|609.15|601.35|12
1656840930000|2022-07-03 09:35:30|609.13|601.33|609.59|601.79|609.6|601.8|609.13|601.33|12
1656840940000|2022-07-03 09:35:40|609.57|601.77|609.54|601.74|609.59|601.79|609.41|601.61|14
1656840950000|2022-07-03 09:35:50|609.55|601.75|609.56|601.76|609.56|601.76|609.55|601.75|2
1656840960000|2022-07-03 09:36:00|609.69|601.89|609.72|601.92|609.74|601.94|609.53|601.73|13
1656840970000|2022-07-03 09:36:10|609.73|601.93|609.59|601.79|609.74|601.94|609.56|601.76|12
1656840980000|2022-07-03 09:36:20|609.6|601.8|609.74|601.94|609.79|601.99|609.6|601.8|8
1656840990000|2022-07-03 09:36:30|609.56|601.76|609.49|601.69|609.57|601.77|609.49|601.69|7
1656841000000|2022-07-03 09:36:40|609.48|601.68|609.65|601.85|609.74|601.94|609.46|601.66|11
1656841010000|2022-07-03 09:36:50|609.66|601.86|609.71|601.91|609.72|601.92|609.56|601.76|15
1656841020000|2022-07-03 09:37:00|609.69|601.89|609.66|601.86|609.72|601.92|609.6|601.8|16
1656841030000|2022-07-03 09:37:10|609.65|601.85|609.63|601.83|609.71|601.91|609.59|601.79|19
1656841040000|2022-07-03 09:37:20|609.64|601.84|609.85|602.05|609.91|602.11|609.64|601.84|21
1656841050000|2022-07-03 09:37:30|609.87|602.07|610.08|602.28|610.38|602.58|609.87|602.07|30
1656841060000|2022-07-03 09:37:40|610.01|602.21|609.88|602.08|610.05|602.25|609.87|602.07|19
1656841070000|2022-07-03 09:37:50|609.8|602|609.76|601.96|609.87|602.07|609.75|601.95|14
1656841080000|2022-07-03 09:38:00|609.77|601.97|609.88|602.08|609.91|602.11|609.77|601.97|15
1656841090000|2022-07-03 09:38:10|609.8|602|609.92|602.12|609.92|602.12|609.8|602|15
1656841100000|2022-07-03 09:38:20|609.9|602.1|609.8|602|609.94|602.14|609.8|602|20
1656841110000|2022-07-03 09:38:30|609.81|602.01|609.93|602.13|609.93|602.13|609.81|602.01|12
1656841120000|2022-07-03 09:38:40|609.92|602.12|609.96|602.16|609.96|602.16|609.8|602|18
1656841130000|2022-07-03 09:38:50|609.93|602.13|609.9|602.1|610.01|602.21|609.88|602.08|19
1656841140000|2022-07-03 09:39:00|609.94|602.14|609.95|602.15|609.97|602.17|609.88|602.08|16
1656841150000|2022-07-03 09:39:10|609.94|602.14|609.99|602.19|610.01|602.21|609.94|602.14|11
1656841160000|2022-07-03 09:39:20|610|602.2|609.98|602.18|610|602.2|609.98|602.18|5
1656841170000|2022-07-03 09:39:30|609.99|602.19|609.99|602.19|609.99|602.19|609.99|602.19|1
1656841180000|2022-07-03 09:39:40|610|602.2|610.04|602.24|610.04|602.24|609.99|602.19|7
1656841190000|2022-07-03 09:39:50|610.02|602.22|610|602.2|610.02|602.22|609.99|602.19|5
1656841200000|2022-07-03 09:40:00|610.01|602.21|610.04|602.24|610.08|602.28|610.01|602.21|11
1656841210000|2022-07-03 09:40:10|610.03|602.23|610|602.2|610.03|602.23|609.99|602.19|9
1656841220000|2022-07-03 09:40:20|610.01|602.21|610|602.2|610.01|602.21|609.99|602.19|6
1656841230000|2022-07-03 09:40:30|609.99|602.19|609.99|602.19|609.99|602.19|609.99|602.19|1
1656841240000|2022-07-03 09:40:40|610|602.2|609.99|602.19|610|602.2|609.99|602.19|2
1656841250000|2022-07-03 09:40:50|610|602.2|609.99|602.19|610.02|602.22|609.99|602.19|7
1656841260000|2022-07-03 09:41:00|610|602.2|609.98|602.18|610|602.2|609.98|602.18|3
1656841270000|2022-07-03 09:41:10|609.97|602.17|609.96|602.16|609.97|602.17|609.96|602.16|2
1656841280000|2022-07-03 09:41:20|609.97|602.17|610.07|602.27|610.16|602.36|609.97|602.17|6
1656841290000|2022-07-03 09:41:30|610.06|602.26|609.98|602.18|610.08|602.28|609.98|602.18|14
1656841300000|2022-07-03 09:41:40|609.96|602.16|609.71|601.91|609.96|602.16|609.62|601.82|19
1656841310000|2022-07-03 09:41:50|609.7|601.9|609.66|601.86|609.7|601.9|609.57|601.77|16
1656841320000|2022-07-03 09:42:00|609.67|601.87|609.61|601.81|609.67|601.87|609.6|601.8|5
1656841330000|2022-07-03 09:42:10|609.6|601.8|609.61|601.81|609.61|601.81|609.6|601.8|2
1656841340000|2022-07-03 09:42:20|609.6|601.8|609.6|601.8|609.61|601.81|609.6|601.8|3
1656841350000|2022-07-03 09:42:30|609.61|601.81|609.6|601.8|609.62|601.82|609.6|601.8|10
1656841360000|2022-07-03 09:42:40|609.61|601.81|609.59|601.79|609.61|601.81|609.58|601.78|10
1656841370000|2022-07-03 09:42:50|609.58|601.78|609.59|601.79|609.6|601.8|609.57|601.77|16
1656841380000|2022-07-03 09:43:00|609.58|601.78|609.61|601.81|609.62|601.82|609.58|601.78|15
1656841390000|2022-07-03 09:43:10|609.62|601.82|609.92|602.12|609.93|602.13|609.54|601.74|28
1656841400000|2022-07-03 09:43:20|609.93|602.13|609.93|602.13|610.05|602.25|609.85|602.05|20
1656841410000|2022-07-03 09:43:30|609.94|602.14|609.94|602.14|609.97|602.17|609.92|602.12|16
1656841420000|2022-07-03 09:43:40|609.95|602.15|609.87|602.07|609.95|602.15|609.77|601.97|12
1656841430000|2022-07-03 09:43:50|609.88|602.08|609.82|602.02|609.88|602.08|609.81|602.01|13
1656841440000|2022-07-03 09:44:00|609.83|602.03|609.81|602.01|609.83|602.03|609.8|602|11
1656841450000|2022-07-03 09:44:10|609.82|602.02|609.85|602.05|609.87|602.07|609.8|602|11
1656841460000|2022-07-03 09:44:20|609.86|602.06|609.85|602.05|609.87|602.07|609.74|601.94|15
1656841470000|2022-07-03 09:44:30|610.05|602.25|609.98|602.18|610.08|602.28|609.85|602.05|18
1656841480000|2022-07-03 09:44:40|610.03|602.23|610.03|602.23|610.05|602.25|610|602.2|13
1656841490000|2022-07-03 09:44:50|610.04|602.24|610.07|602.27|610.11|602.31|610.01|602.21|20
1656841500000|2022-07-03 09:45:00|610.03|602.23|610.07|602.27|610.13|602.33|610.03|602.23|16
1656841510000|2022-07-03 09:45:10|610.06|602.26|610|602.2|610.07|602.27|609.99|602.19|15
1656841520000|2022-07-03 09:45:20|610.01|602.21|609.99|602.19|610.02|602.22|609.99|602.19|13
1656841530000|2022-07-03 09:45:30|610|602.2|609.99|602.19|610.01|602.21|609.98|602.18|10
1656841540000|2022-07-03 09:45:40|609.98|602.18|609.99|602.19|610|602.2|609.98|602.18|6
1656841550000|2022-07-03 09:45:50|609.98|602.18|609.96|602.16|610|602.2|609.95|602.15|17
1656841560000|2022-07-03 09:46:00|609.95|602.15|609.89|602.09|609.96|602.16|609.88|602.08|11
1656841580000|2022-07-03 09:46:20|609.88|602.08|609.92|602.12|609.92|602.12|609.87|602.07|3
1656841590000|2022-07-03 09:46:30|609.93|602.13|609.89|602.09|609.93|602.13|609.78|601.98|20
1656841600000|2022-07-03 09:46:40|609.87|602.07|609.81|602.01|609.88|602.08|609.81|602.01|19
1656841610000|2022-07-03 09:46:50|609.82|602.02|609.85|602.05|609.85|602.05|609.81|602.01|13
1656841620000|2022-07-03 09:47:00|609.78|601.98|609.32|601.52|609.8|602|609.28|601.48|24
1656841630000|2022-07-03 09:47:10|609.26|601.46|609.22|601.42|609.33|601.53|609.21|601.41|10
1656841640000|2022-07-03 09:47:20|609.21|601.41|609.4|601.6|609.4|601.6|609.19|601.39|14
1656841650000|2022-07-03 09:47:30|609.58|601.78|609.67|601.87|609.68|601.88|609.5|601.7|25
1656841660000|2022-07-03 09:47:40|609.62|601.82|609.87|602.07|609.88|602.08|609.6|601.8|26
1656841670000|2022-07-03 09:47:50|609.86|602.06|610.39|602.59|610.41|602.61|609.86|602.06|24
1656841680000|2022-07-03 09:48:00|610.4|602.6|610.08|602.28|610.4|602.6|610.05|602.25|18
1656841690000|2022-07-03 09:48:10|610.09|602.29|609.96|602.16|610.1|602.3|609.96|602.16|25
1656841700000|2022-07-03 09:48:20|609.98|602.18|610.09|602.29|610.09|602.29|609.92|602.12|23
1656841710000|2022-07-03 09:48:30|610.24|602.44|610.84|603.04|610.84|603.04|610.24|602.44|16
1656841720000|2022-07-03 09:48:40|610.82|603.02|610.77|602.97|610.84|603.04|610.76|602.96|15
1656841730000|2022-07-03 09:48:50|610.76|602.96|610.77|602.97|610.79|602.99|610.76|602.96|11
1656841740000|2022-07-03 09:49:00|610.81|603.01|610.92|603.12|610.96|603.16|610.81|603.01|4
1656841750000|2022-07-03 09:49:10|610.81|603.01|610.83|603.03|610.83|603.03|610.8|603|6
1656841760000|2022-07-03 09:49:20|610.85|603.05|610.88|603.08|611.04|603.24|610.82|603.02|22
1656841770000|2022-07-03 09:49:30|610.87|603.07|610.85|603.05|610.88|603.08|610.84|603.04|13
1656841780000|2022-07-03 09:49:40|610.88|603.08|610.84|603.04|610.89|603.09|610.83|603.03|19
1656841790000|2022-07-03 09:49:50|610.83|603.03|611.24|603.44|611.24|603.44|610.83|603.03|18
1656841800000|2022-07-03 09:50:00|611.32|603.52|611.63|603.83|611.72|603.92|611.32|603.52|29
1656841810000|2022-07-03 09:50:10|611.64|603.84|611.56|603.76|611.64|603.84|611.53|603.73|22
1656841820000|2022-07-03 09:50:20|611.57|603.77|611.28|603.48|611.57|603.77|611.16|603.36|20
1656841830000|2022-07-03 09:50:30|611.29|603.49|611.21|603.41|611.29|603.49|611.21|603.41|7
1656841850000|2022-07-03 09:50:50|611.2|603.4|611.23|603.43|611.23|603.43|611.2|603.4|2
1656841860000|2022-07-03 09:51:00|611.2|603.4|611.11|603.31|611.2|603.4|611.11|603.31|6
1656841870000|2022-07-03 09:51:10|611.12|603.32|611.21|603.41|611.22|603.42|611.1|603.3|10
1656841880000|2022-07-03 09:51:20|611.22|603.42|611.21|603.41|611.22|603.42|611.19|603.39|10
1656841890000|2022-07-03 09:51:30|611.19|603.39|611.17|603.37|611.19|603.39|611.15|603.35|4
1656841900000|2022-07-03 09:51:40|611.2|603.4|611.19|603.39|611.2|603.4|611.17|603.37|11
1656841910000|2022-07-03 09:51:50|611.18|603.38|611.18|603.38|611.19|603.39|611.18|603.38|3
1656841920000|2022-07-03 09:52:00|611.17|603.37|611.23|603.43|611.26|603.46|611.17|603.37|4
1656841930000|2022-07-03 09:52:10|611.21|603.41|611.15|603.35|611.22|603.42|611.11|603.31|13
1656841940000|2022-07-03 09:52:20|611.16|603.36|611.17|603.37|611.17|603.37|611.16|603.36|12
1656841950000|2022-07-03 09:52:30|611.16|603.36|611.15|603.35|611.17|603.37|611.14|603.34|13
1656841960000|2022-07-03 09:52:40|611.14|603.34|611.17|603.37|611.17|603.37|611.14|603.34|12
1656841970000|2022-07-03 09:52:50|611.18|603.38|611.17|603.37|611.18|603.38|611.16|603.36|10
1656841980000|2022-07-03 09:53:00|611.16|603.36|611.18|603.38|611.18|603.38|611.16|603.36|3
1656841990000|2022-07-03 09:53:10|611.19|603.39|611.18|603.38|611.19|603.39|611.18|603.38|6
1656842000000|2022-07-03 09:53:20|611.19|603.39|611.22|603.42|611.23|603.43|611.19|603.39|6
1656842010000|2022-07-03 09:53:30|611.21|603.41|611.17|603.37|611.22|603.42|611.17|603.37|13
1656842020000|2022-07-03 09:53:40|611.16|603.36|611.16|603.36|611.19|603.39|611.16|603.36|12
1656842030000|2022-07-03 09:53:50|611.18|603.38|611.71|603.91|611.72|603.92|611.17|603.37|22
1656842040000|2022-07-03 09:54:00|611.73|603.93|611.86|604.06|612.03|604.23|611.73|603.93|21
1656842050000|2022-07-03 09:54:10|611.87|604.07|611.82|604.02|611.97|604.17|611.81|604.01|22
1656842060000|2022-07-03 09:54:20|611.84|604.04|611.82|604.02|611.84|604.04|611.82|604.02|7
1656842070000|2022-07-03 09:54:30|611.86|604.06|611.8|604|611.87|604.07|611.8|604|17
1656842080000|2022-07-03 09:54:40|611.82|604.02|611.84|604.04|611.92|604.12|611.73|603.93|16
1656842090000|2022-07-03 09:54:50|611.86|604.06|613.29|605.49|613.35|605.55|611.85|604.05|27
1656842100000|2022-07-03 09:55:00|613.28|605.48|612.64|604.84|613.28|605.48|612.64|604.84|28
1656842110000|2022-07-03 09:55:10|612.44|604.64|612.1|604.3|612.44|604.64|612|604.2|18
1656842120000|2022-07-03 09:55:20|612.09|604.29|612.07|604.27|612.27|604.47|612.06|604.26|17
1656842130000|2022-07-03 09:55:30|612.06|604.26|612.01|604.21|612.06|604.26|611.93|604.13|15
1656842140000|2022-07-03 09:55:40|612.02|604.22|612.17|604.37|612.2|604.4|612.02|604.22|11
1656842150000|2022-07-03 09:55:50|612.18|604.38|612.14|604.34|612.25|604.45|612.14|604.34|20
1656842160000|2022-07-03 09:56:00|612.13|604.33|612.16|604.36|612.18|604.38|612.11|604.31|20
1656842170000|2022-07-03 09:56:10|612.15|604.35|612.11|604.31|612.15|604.35|611.9|604.1|22
1656842180000|2022-07-03 09:56:20|612.06|604.26|612.01|604.21|612.15|604.35|612.01|604.21|15
1656842190000|2022-07-03 09:56:30|612.02|604.22|612.4|604.6|612.4|604.6|612.02|604.22|15
1656842200000|2022-07-03 09:56:40|612.63|604.83|612.25|604.45|612.71|604.91|612.22|604.42|30
1656842210000|2022-07-03 09:56:50|612.27|604.47|612.68|604.88|612.69|604.89|612.17|604.37|28
1656842220000|2022-07-03 09:57:00|612.66|604.86|612.73|604.93|612.78|604.98|612.54|604.74|28
1656842230000|2022-07-03 09:57:10|612.71|604.91|612.28|604.48|612.71|604.91|612.26|604.46|23
1656842240000|2022-07-03 09:57:20|612.29|604.49|612.29|604.49|612.35|604.55|612.19|604.39|18
1656842250000|2022-07-03 09:57:30|612.27|604.47|612.78|604.98|612.81|605.01|612.19|604.39|23
1656842260000|2022-07-03 09:57:40|612.51|604.71|612.29|604.49|612.59|604.79|612.21|604.41|22
1656842270000|2022-07-03 09:57:50|612.27|604.47|612.23|604.43|612.32|604.52|612.23|604.43|19
1656842280000|2022-07-03 09:58:00|612.25|604.45|612.01|604.21|612.25|604.45|611.98|604.18|18
1656842290000|2022-07-03 09:58:10|612.15|604.35|612.05|604.25|612.15|604.35|611.92|604.12|17
1656842300000|2022-07-03 09:58:20|612.04|604.24|612.15|604.35|612.15|604.35|611.94|604.14|21
1656842310000|2022-07-03 09:58:30|612.12|604.32|612.1|604.3|612.19|604.39|612.02|604.22|23
1656842320000|2022-07-03 09:58:40|612.11|604.31|612.1|604.3|612.17|604.37|612.06|604.26|15
1656842330000|2022-07-03 09:58:50|612.09|604.29|612.62|604.82|612.63|604.83|612.08|604.28|18
1656842340000|2022-07-03 09:59:00|612.6|604.8|612.61|604.81|612.71|604.91|612.55|604.75|20
1656842350000|2022-07-03 09:59:10|612.62|604.82|612.71|604.91|612.74|604.94|612.62|604.82|17
1656842360000|2022-07-03 09:59:20|612.7|604.9|612.53|604.73|612.76|604.96|612.53|604.73|22
1656842370000|2022-07-03 09:59:30|612.48|604.68|612.2|604.4|612.51|604.71|612.19|604.39|22
1656842380000|2022-07-03 09:59:40|612.19|604.39|612.48|604.68|612.57|604.77|612.17|604.37|24
1656842390000|2022-07-03 09:59:50|612.47|604.67|612.63|604.83|612.63|604.83|612.47|604.67|25
1656842400000|2022-07-03 10:00:00|612.64|604.84|612.59|604.79|612.64|604.84|612.4|604.6|24
1656842410000|2022-07-03 10:00:10|612.57|604.77|612.59|604.79|612.64|604.84|612.56|604.76|24
1656842420000|2022-07-03 10:00:20|612.58|604.78|612.59|604.79|612.63|604.83|612.54|604.74|24
1656842430000|2022-07-03 10:00:30|612.58|604.78|612.16|604.36|612.63|604.83|612.11|604.31|21
1656842440000|2022-07-03 10:00:40|612.14|604.34|612.58|604.78|612.61|604.81|612.14|604.34|18
1656842450000|2022-07-03 10:00:50|612.62|604.82|612.65|604.85|612.69|604.89|612.61|604.81|20
1656842460000|2022-07-03 10:01:00|612.64|604.84|612.85|605.05|612.97|605.17|612.64|604.84|21
1656842470000|2022-07-03 10:01:10|612.87|605.07|612.88|605.08|612.91|605.11|612.82|605.02|18
1656842480000|2022-07-03 10:01:20|612.85|605.05|612.93|605.13|612.97|605.17|612.83|605.03|21
1656842490000|2022-07-03 10:01:30|612.94|605.14|612.98|605.18|612.98|605.18|612.86|605.06|19
1656842500000|2022-07-03 10:01:40|612.99|605.19|612.96|605.16|612.99|605.19|612.93|605.13|18
1656842510000|2022-07-03 10:01:50|612.97|605.17|613.02|605.22|613.08|605.28|612.95|605.15|20
1656842520000|2022-07-03 10:02:00|613.01|605.21|613.01|605.21|613.05|605.25|612.92|605.12|28
1656842530000|2022-07-03 10:02:10|612.99|605.19|612.98|605.18|613.02|605.22|612.97|605.17|17
1656842540000|2022-07-03 10:02:20|612.97|605.17|613.02|605.22|613.04|605.24|612.9|605.1|24
1656842550000|2022-07-03 10:02:30|613.03|605.23|613.05|605.25|613.08|605.28|612.97|605.17|24
1656842560000|2022-07-03 10:02:40|613.04|605.24|613|605.2|613.05|605.25|613|605.2|12
1656842570000|2022-07-03 10:02:50|613.01|605.21|613.02|605.22|613.04|605.24|613|605.2|24
1656842580000|2022-07-03 10:03:00|613.01|605.21|613|605.2|613.04|605.24|612.94|605.14|18
1656842590000|2022-07-03 10:03:10|612.99|605.19|612.94|605.14|612.99|605.19|612.91|605.11|26
1656842600000|2022-07-03 10:03:20|612.95|605.15|612.83|605.03|612.98|605.18|612.78|604.98|26
1656842610000|2022-07-03 10:03:30|612.86|605.06|612.76|604.96|612.91|605.11|612.76|604.96|25
1656842620000|2022-07-03 10:03:40|612.77|604.97|612.77|604.97|612.82|605.02|612.74|604.94|27
1656842630000|2022-07-03 10:03:50|612.76|604.96|612.88|605.08|612.94|605.14|612.7|604.9|23
1656842640000|2022-07-03 10:04:00|612.9|605.1|613.06|605.26|613.12|605.32|612.89|605.09|29
1656842650000|2022-07-03 10:04:10|613.05|605.25|613.03|605.23|613.05|605.25|612.94|605.14|19
1656842660000|2022-07-03 10:04:20|613.02|605.22|613.52|605.72|613.52|605.72|613|605.2|24
1656842670000|2022-07-03 10:04:30|613.54|605.74|613.59|605.79|613.8|606|613.54|605.74|33
1656842680000|2022-07-03 10:04:40|613.69|605.89|613.22|605.42|613.74|605.94|613.2|605.4|21
1656842690000|2022-07-03 10:04:50|613.21|605.41|613.22|605.42|613.22|605.42|613.19|605.39|14
1656842700000|2022-07-03 10:05:00|613.21|605.41|613.12|605.32|613.23|605.43|613.05|605.25|17
1656842710000|2022-07-03 10:05:10|613.1|605.3|612.97|605.17|613.1|605.3|612.97|605.17|18
1656842720000|2022-07-03 10:05:20|612.96|605.16|613.02|605.22|613.07|605.27|612.95|605.15|18
1656842730000|2022-07-03 10:05:30|613.01|605.21|612.99|605.19|613.05|605.25|612.96|605.16|21
1656842740000|2022-07-03 10:05:40|613.01|605.21|612.82|605.02|613.02|605.22|612.81|605.01|25
1656842750000|2022-07-03 10:05:50|612.81|605.01|612.82|605.02|612.89|605.09|612.76|604.96|28
1656842760000|2022-07-03 10:06:00|612.83|605.03|612.96|605.16|612.96|605.16|612.67|604.87|25
1656842770000|2022-07-03 10:06:10|612.98|605.18|613|605.2|613|605.2|612.94|605.14|22
1656842780000|2022-07-03 10:06:20|613.01|605.21|613.06|605.26|613.08|605.28|613|605.2|19
1656842790000|2022-07-03 10:06:30|613.05|605.25|613.03|605.23|613.1|605.3|613.02|605.22|20
1656842800000|2022-07-03 10:06:40|613.02|605.22|612.98|605.18|613.07|605.27|612.98|605.18|20
1656842810000|2022-07-03 10:06:50|612.97|605.17|613.03|605.23|613.04|605.24|612.96|605.16|17
1656842820000|2022-07-03 10:07:00|613|605.2|613.03|605.23|613.05|605.25|612.98|605.18|15
1656842830000|2022-07-03 10:07:10|613.02|605.22|612.99|605.19|613.03|605.23|612.95|605.15|19
1656842840000|2022-07-03 10:07:20|612.98|605.18|613.02|605.22|613.05|605.25|612.95|605.15|18
1656842850000|2022-07-03 10:07:30|613.03|605.23|613|605.2|613.07|605.27|612.98|605.18|21
1656842860000|2022-07-03 10:07:40|613.03|605.23|613.05|605.25|613.08|605.28|613.01|605.21|19
1656842870000|2022-07-03 10:07:50|613.06|605.26|613.07|605.27|613.08|605.28|613|605.2|18
1656842880000|2022-07-03 10:08:00|613.06|605.26|613.2|605.4|613.22|605.42|613.01|605.21|17
1656842890000|2022-07-03 10:08:10|613.21|605.41|613.15|605.35|613.21|605.41|613.03|605.23|25
1656842900000|2022-07-03 10:08:20|613.14|605.34|613.08|605.28|613.16|605.36|612.98|605.18|17
1656842910000|2022-07-03 10:08:30|613.07|605.27|613.11|605.31|613.16|605.36|613.07|605.27|17
1656842920000|2022-07-03 10:08:40|613.1|605.3|613.05|605.25|613.17|605.37|613.04|605.24|25
1656842930000|2022-07-03 10:08:50|613.04|605.24|613.11|605.31|613.14|605.34|613.02|605.22|16
1656842940000|2022-07-03 10:09:00|613.05|605.25|613.07|605.27|613.15|605.35|613.02|605.22|19
1656842950000|2022-07-03 10:09:10|613.06|605.26|613.02|605.22|613.1|605.3|612.99|605.19|21
1656842960000|2022-07-03 10:09:20|613.01|605.21|613.15|605.35|613.15|605.35|613|605.2|20
1656842970000|2022-07-03 10:09:30|613.14|605.34|612.99|605.19|613.16|605.36|612.97|605.17|18
1656842980000|2022-07-03 10:09:40|613.06|605.26|613.07|605.27|613.11|605.31|612.99|605.19|17
1656842990000|2022-07-03 10:09:50|613|605.2|612.96|605.16|613.02|605.22|612.96|605.16|13
1656843000000|2022-07-03 10:10:00|612.97|605.17|613|605.2|613.07|605.27|612.9|605.1|21
1656843010000|2022-07-03 10:10:10|613.01|605.21|612.99|605.19|613.08|605.28|612.99|605.19|20
1656843020000|2022-07-03 10:10:20|612.92|605.12|612.96|605.16|613.01|605.21|612.89|605.09|27
1656843030000|2022-07-03 10:10:30|612.95|605.15|612.95|605.15|612.97|605.17|612.9|605.1|23
1656843040000|2022-07-03 10:10:40|612.93|605.13|612.92|605.12|613.02|605.22|612.92|605.12|22
1656843050000|2022-07-03 10:10:50|612.91|605.11|612.94|605.14|613.06|605.26|612.91|605.11|24
1656843060000|2022-07-03 10:11:00|612.95|605.15|612.87|605.07|612.95|605.15|612.85|605.05|22
1656843070000|2022-07-03 10:11:10|612.93|605.13|613.01|605.21|613.03|605.23|612.9|605.1|25
1656843080000|2022-07-03 10:11:20|612.94|605.14|612.84|605.04|612.96|605.16|612.81|605.01|27
1656843090000|2022-07-03 10:11:30|612.89|605.09|612.76|604.96|612.89|605.09|612.76|604.96|22
1656843100000|2022-07-03 10:11:40|612.77|604.97|612.8|605|612.87|605.07|612.75|604.95|29
1656843110000|2022-07-03 10:11:50|612.76|604.96|612.75|604.95|612.79|604.99|612.71|604.91|20
1656843120000|2022-07-03 10:12:00|612.74|604.94|612.78|604.98|612.84|605.04|612.74|604.94|24
1656843130000|2022-07-03 10:12:10|612.77|604.97|612.79|604.99|612.82|605.02|612.75|604.95|19
1656843140000|2022-07-03 10:12:20|612.8|605|612.91|605.11|612.91|605.11|612.77|604.97|20
1656843150000|2022-07-03 10:12:30|612.88|605.08|612.85|605.05|612.9|605.1|612.84|605.04|14
1656843160000|2022-07-03 10:12:40|612.84|605.04|612.89|605.09|612.94|605.14|612.84|605.04|17
1656843170000|2022-07-03 10:12:50|612.9|605.1|612.93|605.13|612.93|605.13|612.86|605.06|19
1656843180000|2022-07-03 10:13:00|612.91|605.11|612.92|605.12|613|605.2|612.86|605.06|18
1656843190000|2022-07-03 10:13:10|612.9|605.1|612.83|605.03|612.97|605.17|612.78|604.98|19
1656843200000|2022-07-03 10:13:20|612.81|605.01|612.85|605.05|612.96|605.16|612.76|604.96|25
1656843210000|2022-07-03 10:13:30|612.84|605.04|612.88|605.08|612.96|605.16|612.8|605|27
1656843220000|2022-07-03 10:13:40|612.9|605.1|612.89|605.09|612.97|605.17|612.84|605.04|26
1656843230000|2022-07-03 10:13:50|612.95|605.15|612.98|605.18|613|605.2|612.89|605.09|28
1656843240000|2022-07-03 10:14:00|612.88|605.08|612.9|605.1|612.96|605.16|612.8|605|22
1656843250000|2022-07-03 10:14:10|612.91|605.11|612.93|605.13|612.93|605.13|612.79|604.99|22
1656843260000|2022-07-03 10:14:20|612.91|605.11|612.87|605.07|613.02|605.22|612.83|605.03|24
1656843270000|2022-07-03 10:14:30|612.92|605.12|613|605.2|613.03|605.23|612.86|605.06|21
1656843280000|2022-07-03 10:14:40|613.02|605.22|612.89|605.09|613.14|605.34|612.87|605.07|26
1656843290000|2022-07-03 10:14:50|612.9|605.1|612.89|605.09|612.94|605.14|612.88|605.08|14
1656843300000|2022-07-03 10:15:00|612.9|605.1|612.91|605.11|612.94|605.14|612.88|605.08|19
1656843310000|2022-07-03 10:15:10|612.89|605.09|612.86|605.06|612.89|605.09|612.82|605.02|19
1656843320000|2022-07-03 10:15:20|612.85|605.05|612.84|605.04|612.87|605.07|612.84|605.04|10
1656843330000|2022-07-03 10:15:30|612.85|605.05|612.9|605.1|612.91|605.11|612.84|605.04|14
1656843340000|2022-07-03 10:15:40|612.89|605.09|612.91|605.11|612.92|605.12|612.87|605.07|17
1656843350000|2022-07-03 10:15:50|612.89|605.09|612.84|605.04|612.91|605.11|612.83|605.03|19
1656843360000|2022-07-03 10:16:00|612.85|605.05|612.85|605.05|612.86|605.06|612.81|605.01|23
1656843370000|2022-07-03 10:16:10|612.83|605.03|612.66|604.86|612.84|605.04|612.63|604.83|21
1656843380000|2022-07-03 10:16:20|612.69|604.89|612.7|604.9|612.74|604.94|612.64|604.84|23
1656843390000|2022-07-03 10:16:30|612.69|604.89|612.85|605.05|612.91|605.11|612.69|604.89|18
1656843400000|2022-07-03 10:16:40|612.86|605.06|612.9|605.1|612.9|605.1|612.86|605.06|13
1656843410000|2022-07-03 10:16:50|612.89|605.09|612.97|605.17|613.02|605.22|612.87|605.07|19
1656843420000|2022-07-03 10:17:00|612.98|605.18|612.99|605.19|613.01|605.21|612.96|605.16|17
1656843430000|2022-07-03 10:17:10|613.01|605.21|613.1|605.3|613.15|605.35|612.96|605.16|18
1656843440000|2022-07-03 10:17:20|613.08|605.28|613.08|605.28|613.21|605.41|613.06|605.26|24
1656843450000|2022-07-03 10:17:30|613.12|605.32|613.2|605.4|613.2|605.4|613.08|605.28|16
1656843460000|2022-07-03 10:17:40|613.18|605.38|613.63|605.83|613.66|605.86|613.18|605.38|25
1656843470000|2022-07-03 10:17:50|613.62|605.82|613.57|605.77|613.68|605.88|613.53|605.73|27
1656843480000|2022-07-03 10:18:00|613.59|605.79|613.57|605.77|613.76|605.96|613.24|605.44|24
1656843490000|2022-07-03 10:18:10|613.55|605.75|614.09|606.29|614.43|606.63|613.55|605.75|29
1656843500000|2022-07-03 10:18:20|614.1|606.3|614.05|606.25|614.2|606.4|614.01|606.21|29
1656843510000|2022-07-03 10:18:30|614.04|606.24|613.99|606.19|614.12|606.32|613.89|606.09|29
1656843520000|2022-07-03 10:18:40|613.98|606.18|614.02|606.22|614.05|606.25|613.91|606.11|23
1656843530000|2022-07-03 10:18:50|614.03|606.23|614.08|606.28|614.08|606.28|614|606.2|26
1656843540000|2022-07-03 10:19:00|614.05|606.25|613.88|606.08|614.05|606.25|613.87|606.07|27
1656843550000|2022-07-03 10:19:10|613.89|606.09|613.79|605.99|613.92|606.12|613.68|605.88|28
1656843560000|2022-07-03 10:19:20|613.8|606|613.79|605.99|613.84|606.04|613.71|605.91|22
1656843570000|2022-07-03 10:19:30|613.8|606|613.65|605.85|613.83|606.03|613.59|605.79|26
1656843580000|2022-07-03 10:19:40|613.64|605.84|613.65|605.85|613.69|605.89|613.63|605.83|24
1656843590000|2022-07-03 10:19:50|613.67|605.87|613.89|606.09|613.93|606.13|613.61|605.81|28
1656843600000|2022-07-03 10:20:00|613.88|606.08|613.98|606.18|614.01|606.21|613.85|606.05|18
1656843610000|2022-07-03 10:20:10|613.99|606.19|613.89|606.09|614.01|606.21|613.87|606.07|23
1656843620000|2022-07-03 10:20:20|613.91|606.11|613.91|606.11|613.93|606.13|613.87|606.07|22
1656843630000|2022-07-03 10:20:30|613.88|606.08|613.9|606.1|613.94|606.14|613.87|606.07|21
1656843640000|2022-07-03 10:20:40|613.89|606.09|613.88|606.08|613.91|606.11|613.84|606.04|20
1656843650000|2022-07-03 10:20:50|613.91|606.11|614|606.2|614|606.2|613.89|606.09|19
1656843660000|2022-07-03 10:21:00|614.01|606.21|614.05|606.25|614.06|606.26|614.01|606.21|14
1656843670000|2022-07-03 10:21:10|614.04|606.24|614.06|606.26|614.06|606.26|614.02|606.22|18
1656843680000|2022-07-03 10:21:20|614.05|606.25|613.97|606.17|614.05|606.25|613.97|606.17|16
1656843690000|2022-07-03 10:21:30|613.99|606.19|613.97|606.17|614.01|606.21|613.94|606.14|13
1656843700000|2022-07-03 10:21:40|613.98|606.18|613.94|606.14|614.03|606.23|613.94|606.14|16
1656843710000|2022-07-03 10:21:50|613.96|606.16|614.02|606.22|614.05|606.25|613.96|606.16|21
1656843720000|2022-07-03 10:22:00|614.01|606.21|614.02|606.22|614.06|606.26|613.97|606.17|14
1656843730000|2022-07-03 10:22:10|614.03|606.23|614.03|606.23|614.04|606.24|614|606.2|14
1656843740000|2022-07-03 10:22:20|614.02|606.22|614.06|606.26|614.06|606.26|613.99|606.19|16
1656843750000|2022-07-03 10:22:30|614.05|606.25|614.03|606.23|614.08|606.28|614.03|606.23|12
1656843760000|2022-07-03 10:22:40|614.02|606.22|614.06|606.26|614.09|606.29|614.02|606.22|15
1656843770000|2022-07-03 10:22:50|614.08|606.28|614.11|606.31|614.11|606.31|614.06|606.26|14
1656843780000|2022-07-03 10:23:00|614.1|606.3|614.14|606.34|614.17|606.37|614.08|606.28|12
1656843790000|2022-07-03 10:23:10|614.16|606.36|614.26|606.46|614.26|606.46|614.13|606.33|22
1656843800000|2022-07-03 10:23:20|614.2|606.4|614.18|606.38|614.22|606.42|614.14|606.34|21
1656843810000|2022-07-03 10:23:30|614.19|606.39|614.17|606.37|614.23|606.43|614.16|606.36|17
1656843820000|2022-07-03 10:23:40|614.18|606.38|614.09|606.29|614.2|606.4|614.07|606.27|12
1656843830000|2022-07-03 10:23:50|614.16|606.36|614.21|606.41|614.25|606.45|614.16|606.36|15
1656843840000|2022-07-03 10:24:00|614.17|606.37|614.17|606.37|614.23|606.43|614.15|606.35|8
1656843850000|2022-07-03 10:24:10|614.22|606.42|614.46|606.66|614.46|606.66|614.18|606.38|19
1656843860000|2022-07-03 10:24:20|614.47|606.67|614.22|606.42|614.51|606.71|614.17|606.37|21
1656843870000|2022-07-03 10:24:30|614.23|606.43|614.51|606.71|614.66|606.86|614.21|606.41|25
1656843880000|2022-07-03 10:24:40|614.49|606.69|614.57|606.77|614.57|606.77|614.44|606.64|18
1656843890000|2022-07-03 10:24:50|614.58|606.78|614.56|606.76|614.67|606.87|614.5|606.7|18
1656843900000|2022-07-03 10:25:00|614.55|606.75|614.75|606.95|614.75|606.95|614.54|606.74|23
1656843910000|2022-07-03 10:25:10|614.74|606.94|614.69|606.89|614.77|606.97|614.56|606.76|19
1656843920000|2022-07-03 10:25:20|614.7|606.9|614.56|606.76|614.8|607|614.53|606.73|20
1656843930000|2022-07-03 10:25:30|614.62|606.82|614.56|606.76|614.73|606.93|614.52|606.72|21
1656843940000|2022-07-03 10:25:40|614.57|606.77|614.26|606.46|614.66|606.86|614.26|606.46|18
1656843950000|2022-07-03 10:25:50|614.19|606.39|615.75|607.95|616.08|608.28|614.19|606.39|24
1656843960000|2022-07-03 10:26:00|615.76|607.96|615.78|607.98|615.79|607.99|615.61|607.81|23
1656843970000|2022-07-03 10:26:10|615.77|607.97|615.57|607.77|615.79|607.99|615.56|607.76|20
1656843980000|2022-07-03 10:26:20|615.56|607.76|615.67|607.87|615.93|608.13|615.56|607.76|27
1656843990000|2022-07-03 10:26:30|615.68|607.88|615.7|607.9|615.76|607.96|615.65|607.85|27
1656844000000|2022-07-03 10:26:40|615.58|607.78|615.79|607.99|615.83|608.03|615.58|607.78|22
1656844010000|2022-07-03 10:26:50|615.83|608.03|616.01|608.21|616.06|608.26|615.83|608.03|22
1656844020000|2022-07-03 10:27:00|616.04|608.24|616.07|608.27|616.08|608.28|615.87|608.07|25
1656844030000|2022-07-03 10:27:10|616.09|608.29|615.89|608.09|616.1|608.3|615.81|608.01|24
1656844040000|2022-07-03 10:27:20|615.88|608.08|615.9|608.1|615.92|608.12|615.83|608.03|23
1656844050000|2022-07-03 10:27:30|615.89|608.09|615.84|608.04|615.93|608.13|615.76|607.96|19
1656844060000|2022-07-03 10:27:40|615.83|608.03|615.85|608.05|615.89|608.09|615.83|608.03|19
1656844070000|2022-07-03 10:27:50|615.88|608.08|616.07|608.27|616.07|608.27|615.8|608|26
1656844080000|2022-07-03 10:28:00|616.05|608.25|616.08|608.28|616.12|608.32|616.02|608.22|21
1656844090000|2022-07-03 10:28:10|616.07|608.27|616.1|608.3|616.12|608.32|616.06|608.26|20
1656844100000|2022-07-03 10:28:20|616.09|608.29|616.07|608.27|616.11|608.31|616.06|608.26|17
1656844110000|2022-07-03 10:28:30|616.09|608.29|615.96|608.16|616.11|608.31|615.85|608.05|26
1656844120000|2022-07-03 10:28:40|615.97|608.17|616.03|608.23|616.03|608.23|615.92|608.12|18
1656844130000|2022-07-03 10:28:50|616.02|608.22|616.01|608.21|616.04|608.24|615.97|608.17|18
1656844140000|2022-07-03 10:29:00|615.99|608.19|616.06|608.26|616.06|608.26|615.93|608.13|18
1656844150000|2022-07-03 10:29:10|616.05|608.25|616.06|608.26|616.07|608.27|615.99|608.19|17
1656844160000|2022-07-03 10:29:20|616.07|608.27|616.05|608.25|616.07|608.27|616.01|608.21|17
1656844170000|2022-07-03 10:29:30|616.06|608.26|616.02|608.22|616.06|608.26|615.97|608.17|15
1656844180000|2022-07-03 10:29:40|616.06|608.26|615.94|608.14|616.08|608.28|615.81|608.01|20
1656844190000|2022-07-03 10:29:50|615.95|608.15|616.08|608.28|616.12|608.32|615.95|608.15|18
1656844200000|2022-07-03 10:30:00|616.09|608.29|615.98|608.18|616.09|608.29|615.94|608.14|26
1656844210000|2022-07-03 10:30:10|615.97|608.17|615.36|607.56|616.02|608.22|615.3|607.5|27
1656844220000|2022-07-03 10:30:20|615.18|607.38|615.15|607.35|615.32|607.52|615.15|607.35|16
1656844230000|2022-07-03 10:30:30|615.16|607.36|615.29|607.49|615.29|607.49|615.12|607.32|23
1656844240000|2022-07-03 10:30:40|615.27|607.47|615.85|608.05|615.85|608.05|615.21|607.41|28
1656844250000|2022-07-03 10:30:50|615.81|608.01|616|608.2|616|608.2|615.79|607.99|20
1656844260000|2022-07-03 10:31:00|616.01|608.21|616.05|608.25|616.05|608.25|615.96|608.16|18
1656844270000|2022-07-03 10:31:10|616|608.2|616.1|608.3|616.1|608.3|616|608.2|18
1656844280000|2022-07-03 10:31:20|616.11|608.31|616.2|608.4|616.26|608.46|616.09|608.29|25
1656844290000|2022-07-03 10:31:30|616.19|608.39|616.06|608.26|616.23|608.43|616.06|608.26|21
1656844300000|2022-07-03 10:31:40|616.08|608.28|616.07|608.27|616.11|608.31|616.04|608.24|20
1656844310000|2022-07-03 10:31:50|616.08|608.28|616.1|608.3|616.14|608.34|616.06|608.26|17
1656844320000|2022-07-03 10:32:00|616.09|608.29|616.09|608.29|616.14|608.34|616.09|608.29|16
1656844330000|2022-07-03 10:32:10|616.1|608.3|616.1|608.3|616.12|608.32|616.04|608.24|12
1656844340000|2022-07-03 10:32:20|616.08|608.28|616.1|608.3|616.12|608.32|616.08|608.28|12
1656844350000|2022-07-03 10:32:30|616.07|608.27|616.1|608.3|616.12|608.32|616.07|608.27|18
1656844360000|2022-07-03 10:32:40|616.11|608.31|616.1|608.3|616.14|608.34|615.98|608.18|19
1656844370000|2022-07-03 10:32:50|616.09|608.29|616.14|608.34|616.14|608.34|616.08|608.28|14
1656844380000|2022-07-03 10:33:00|616.12|608.32|616.7|608.9|616.71|608.91|616.06|608.26|25
1656844390000|2022-07-03 10:33:10|616.71|608.91|616.53|608.73|616.75|608.95|616.52|608.72|26
1656844400000|2022-07-03 10:33:20|616.52|608.72|616.65|608.85|616.67|608.87|616.5|608.7|23
1656844410000|2022-07-03 10:33:30|616.66|608.86|616.74|608.94|616.76|608.96|616.6|608.8|22
1656844420000|2022-07-03 10:33:40|616.73|608.93|616.97|609.17|617.16|609.36|616.73|608.93|32
1656844430000|2022-07-03 10:33:50|617|609.2|616.7|608.9|617.18|609.38|616.67|608.87|28
1656844440000|2022-07-03 10:34:00|616.73|608.93|616.97|609.17|616.98|609.18|616.73|608.93|21
1656844450000|2022-07-03 10:34:10|616.98|609.18|616.86|609.06|616.98|609.18|616.83|609.03|21
1656844460000|2022-07-03 10:34:20|616.76|608.96|616.58|608.78|616.76|608.96|616.52|608.72|21
1656844470000|2022-07-03 10:34:30|616.59|608.79|616.65|608.85|616.65|608.85|616.49|608.69|19
1656844480000|2022-07-03 10:34:40|616.66|608.86|616.6|608.8|616.7|608.9|616.52|608.72|26
1656844490000|2022-07-03 10:34:50|616.62|608.82|616.24|608.44|616.68|608.88|616.07|608.27|24
1656844500000|2022-07-03 10:35:00|616.22|608.42|616.19|608.39|616.35|608.55|616.17|608.37|22
1656844510000|2022-07-03 10:35:10|616.18|608.38|616.17|608.37|616.35|608.55|616.14|608.34|22
1656844520000|2022-07-03 10:35:20|616.34|608.54|616.31|608.51|616.35|608.55|616.18|608.38|20
1656844530000|2022-07-03 10:35:30|616.3|608.5|616.25|608.45|616.32|608.52|616.18|608.38|19
1656844540000|2022-07-03 10:35:40|616.24|608.44|616.14|608.34|616.33|608.53|616.14|608.34|20
1656844550000|2022-07-03 10:35:50|616.13|608.33|616|608.2|616.24|608.44|616|608.2|22
1656844560000|2022-07-03 10:36:00|615.96|608.16|615.88|608.08|615.96|608.16|615.88|608.08|8
1656844570000|2022-07-03 10:36:10|615.89|608.09|615.93|608.13|615.93|608.13|615.85|608.05|14
1656844580000|2022-07-03 10:36:20|615.91|608.11|615.99|608.19|616.04|608.24|615.91|608.11|21
1656844590000|2022-07-03 10:36:30|615.98|608.18|615.93|608.13|616.08|608.28|615.92|608.12|18
1656844600000|2022-07-03 10:36:40|615.92|608.12|615.89|608.09|615.93|608.13|615.87|608.07|11
1656844610000|2022-07-03 10:36:50|615.87|608.07|615.63|607.83|615.89|608.09|615.63|607.83|8
1656844620000|2022-07-03 10:37:00|615.62|607.82|615.7|607.9|615.73|607.93|615.62|607.82|11
1656844630000|2022-07-03 10:37:10|615.71|607.91|615.66|607.86|615.71|607.91|615.66|607.86|5
1656844640000|2022-07-03 10:37:20|615.63|607.83|615.63|607.83|615.63|607.83|615.63|607.83|1
1656844650000|2022-07-03 10:37:30|615.61|607.81|615.26|607.46|615.61|607.81|615.25|607.45|13
1656844660000|2022-07-03 10:37:40|615.25|607.45|615.09|607.29|615.25|607.45|615.08|607.28|9
1656844670000|2022-07-03 10:37:50|615.08|607.28|615.18|607.38|615.21|607.41|615.08|607.28|7
1656844680000|2022-07-03 10:38:00|615.17|607.37|615.14|607.34|615.17|607.37|615.12|607.32|9
1656844690000|2022-07-03 10:38:10|615.13|607.33|615.19|607.39|615.19|607.39|615.05|607.25|13
1656844700000|2022-07-03 10:38:20|615.17|607.37|615.05|607.25|615.17|607.37|615.04|607.24|18
1656844710000|2022-07-03 10:38:30|615.06|607.26|615.04|607.24|615.11|607.31|615|607.2|18
1656844720000|2022-07-03 10:38:40|615.03|607.23|615.01|607.21|615.03|607.23|615|607.2|7
1656844730000|2022-07-03 10:38:50|615.02|607.22|615.02|607.22|615.06|607.26|615.01|607.21|14
1656844740000|2022-07-03 10:39:00|615.01|607.21|614.94|607.14|615.02|607.22|614.94|607.14|8
1656844750000|2022-07-03 10:39:10|614.93|607.13|614.88|607.08|614.93|607.13|614.88|607.08|7
1656844760000|2022-07-03 10:39:20|614.89|607.09|614.88|607.08|614.89|607.09|614.88|607.08|2
1656844770000|2022-07-03 10:39:30|614.89|607.09|614.89|607.09|614.9|607.1|614.88|607.08|5
1656844780000|2022-07-03 10:39:40|614.9|607.1|614.94|607.14|614.94|607.14|614.9|607.1|4
1656844790000|2022-07-03 10:39:50|614.95|607.15|614.94|607.14|614.95|607.15|614.92|607.12|8
1656844800000|2022-07-03 10:40:00|614.95|607.15|614.89|607.09|614.95|607.15|614.89|607.09|7
1656844810000|2022-07-03 10:40:10|614.88|607.08|614.93|607.13|614.93|607.13|614.88|607.08|3
1656844820000|2022-07-03 10:40:20|614.92|607.12|614.98|607.18|614.98|607.18|614.9|607.1|5
1656844830000|2022-07-03 10:40:30|614.97|607.17|614.96|607.16|614.98|607.18|614.96|607.16|4
1656844840000|2022-07-03 10:40:40|614.95|607.15|614.98|607.18|615.07|607.27|614.94|607.14|18
1656844850000|2022-07-03 10:40:50|615|607.2|615|607.2|615|607.2|614.99|607.19|5
1656844860000|2022-07-03 10:41:00|615.03|607.23|615.01|607.21|615.03|607.23|614.99|607.19|7
1656844870000|2022-07-03 10:41:10|614.98|607.18|614.37|606.57|614.98|607.18|614.34|606.54|25
1656844880000|2022-07-03 10:41:20|614.36|606.56|614.3|606.5|614.4|606.6|614.29|606.49|8
1656844890000|2022-07-03 10:41:30|614.31|606.51|614.3|606.5|614.37|606.57|614.28|606.48|18
1656844900000|2022-07-03 10:41:40|614.31|606.51|614.33|606.53|614.34|606.54|614.31|606.51|9
1656844910000|2022-07-03 10:41:50|614.3|606.5|614.35|606.55|614.42|606.62|614.3|606.5|15
1656844920000|2022-07-03 10:42:00|614.34|606.54|614.34|606.54|614.36|606.56|614.33|606.53|9
1656844930000|2022-07-03 10:42:10|614.28|606.48|614.27|606.47|614.28|606.48|614.24|606.44|12
1656844940000|2022-07-03 10:42:20|614.29|606.49|614.31|606.51|614.31|606.51|614.28|606.48|9
1656844950000|2022-07-03 10:42:30|614.3|606.5|614.19|606.39|614.3|606.5|614.17|606.37|12
1656844960000|2022-07-03 10:42:40|614.18|606.38|614.18|606.38|614.18|606.38|614.15|606.35|5
1656844970000|2022-07-03 10:42:50|614.17|606.37|614.22|606.42|614.22|606.42|614.17|606.37|8
1656844980000|2022-07-03 10:43:00|614.16|606.36|614.17|606.37|614.19|606.39|614.16|606.36|10
1656844990000|2022-07-03 10:43:10|614.14|606.34|614.15|606.35|614.23|606.43|614.13|606.33|10
1656845000000|2022-07-03 10:43:20|614.16|606.36|614.17|606.37|614.23|606.43|614.15|606.35|21
1656845010000|2022-07-03 10:43:30|614.18|606.38|614.21|606.41|614.21|606.41|614.17|606.37|6
1656845020000|2022-07-03 10:43:40|614.22|606.42|614.19|606.39|614.26|606.46|614.18|606.38|10
1656845030000|2022-07-03 10:43:50|614.18|606.38|614.23|606.43|614.23|606.43|614.15|606.35|17
1656845040000|2022-07-03 10:44:00|614.24|606.44|614.2|606.4|614.26|606.46|614.18|606.38|19
1656845050000|2022-07-03 10:44:10|614.21|606.41|614.23|606.43|614.28|606.48|614.19|606.39|8
1656845060000|2022-07-03 10:44:20|614.26|606.46|614.2|606.4|614.28|606.48|614.2|606.4|6
1656845070000|2022-07-03 10:44:30|614.21|606.41|614.23|606.43|614.26|606.46|614.18|606.38|12
1656845080000|2022-07-03 10:44:40|614.24|606.44|614.25|606.45|614.27|606.47|614.21|606.41|12
1656845090000|2022-07-03 10:44:50|614.27|606.47|614.21|606.41|614.27|606.47|614.21|606.41|13
1656845100000|2022-07-03 10:45:00|614.22|606.42|614.24|606.44|614.29|606.49|614.22|606.42|13
1656845110000|2022-07-03 10:45:10|614.2|606.4|614.21|606.41|614.22|606.42|613.99|606.19|25
1656845120000|2022-07-03 10:45:20|614.22|606.42|614.16|606.36|614.23|606.43|614.09|606.29|18
1656845130000|2022-07-03 10:45:30|614.17|606.37|614.17|606.37|614.17|606.37|614.13|606.33|7
1656845140000|2022-07-03 10:45:40|614.18|606.38|614.15|606.35|614.18|606.38|614.14|606.34|4
1656845150000|2022-07-03 10:45:50|614.14|606.34|614.19|606.39|614.28|606.48|614.14|606.34|16
1656845160000|2022-07-03 10:46:00|614.18|606.38|614.14|606.34|614.2|606.4|614.12|606.32|17
1656845170000|2022-07-03 10:46:10|614.15|606.35|614.2|606.4|614.24|606.44|614.12|606.32|18
1656845180000|2022-07-03 10:46:20|614.21|606.41|614.21|606.41|614.21|606.41|614.2|606.4|5
1656845190000|2022-07-03 10:46:30|614.16|606.36|614.13|606.33|614.16|606.36|614.02|606.22|13
1656845200000|2022-07-03 10:46:40|614.14|606.34|614.09|606.29|614.14|606.34|614.08|606.28|4
1656845210000|2022-07-03 10:46:50|614.06|606.26|614.09|606.29|614.09|606.29|614.06|606.26|11
1656845220000|2022-07-03 10:47:00|614.1|606.3|614.1|606.3|614.1|606.3|614.09|606.29|3
1656845230000|2022-07-03 10:47:10|614.09|606.29|614.1|606.3|614.1|606.3|614.08|606.28|5
1656845240000|2022-07-03 10:47:20|614.11|606.31|614.11|606.31|614.11|606.31|614.11|606.31|1
1656845250000|2022-07-03 10:47:30|614.07|606.27|613.95|606.15|614.07|606.27|613.93|606.13|12
1656845260000|2022-07-03 10:47:40|613.94|606.14|613.94|606.14|613.94|606.14|613.94|606.14|1
1656845270000|2022-07-03 10:47:50|613.93|606.13|613.95|606.15|613.95|606.15|613.9|606.1|12
1656845280000|2022-07-03 10:48:00|613.97|606.17|613.99|606.19|614|606.2|613.95|606.15|11
1656845290000|2022-07-03 10:48:10|613.97|606.17|613.96|606.16|613.99|606.19|613.96|606.16|14
1656845300000|2022-07-03 10:48:20|613.98|606.18|614.08|606.28|614.1|606.3|613.97|606.17|13
1656845310000|2022-07-03 10:48:30|614.09|606.29|614.12|606.32|614.12|606.32|614.05|606.25|16
1656845320000|2022-07-03 10:48:40|614.11|606.31|614.11|606.31|614.12|606.32|614.05|606.25|27
1656845330000|2022-07-03 10:48:50|614.13|606.33|614.13|606.33|614.14|606.34|614.1|606.3|18
1656845340000|2022-07-03 10:49:00|614.14|606.34|614.12|606.32|614.15|606.35|614.11|606.31|9
1656845350000|2022-07-03 10:49:10|614.13|606.33|614.09|606.29|614.15|606.35|614.07|606.27|19
1656845360000|2022-07-03 10:49:20|614.11|606.31|614.06|606.26|614.11|606.31|614.05|606.25|18
1656845370000|2022-07-03 10:49:30|614.07|606.27|614.08|606.28|614.1|606.3|614.06|606.26|7
1656845380000|2022-07-03 10:49:40|614.09|606.29|614.29|606.49|614.29|606.49|614.05|606.25|10
1656845400000|2022-07-03 10:50:00|614.22|606.42|614.14|606.34|614.22|606.42|614.12|606.32|8
1656845410000|2022-07-03 10:50:10|614.16|606.36|614.15|606.35|614.17|606.37|614.15|606.35|8
1656845420000|2022-07-03 10:50:20|614.16|606.36|614.2|606.4|614.21|606.41|614.16|606.36|5
1656845430000|2022-07-03 10:50:30|614.19|606.39|614.19|606.39|614.2|606.4|614.11|606.31|5
1656845440000|2022-07-03 10:50:40|614.2|606.4|614.19|606.39|614.2|606.4|614.19|606.39|2
1656845450000|2022-07-03 10:50:50|614.21|606.41|614.19|606.39|614.21|606.41|614.19|606.39|2
1656845460000|2022-07-03 10:51:00|614.2|606.4|614.23|606.43|614.23|606.43|614.19|606.39|5
1656845470000|2022-07-03 10:51:10|614.22|606.42|614.2|606.4|614.22|606.42|614.2|606.4|3
1656845480000|2022-07-03 10:51:20|614.21|606.41|614.2|606.4|614.21|606.41|614.15|606.35|8
1656845490000|2022-07-03 10:51:30|614.21|606.41|614.23|606.43|614.28|606.48|614.21|606.41|10
1656845500000|2022-07-03 10:51:40|614.27|606.47|614.24|606.44|614.36|606.56|614.21|606.41|22
1656845510000|2022-07-03 10:51:50|614.23|606.43|614.21|606.41|614.24|606.44|614.2|606.4|4
1656845520000|2022-07-03 10:52:00|614.22|606.42|614.25|606.45|614.27|606.47|614.22|606.42|12
1656845530000|2022-07-03 10:52:10|614.24|606.44|614.21|606.41|614.29|606.49|614.18|606.38|15
1656845540000|2022-07-03 10:52:20|614.23|606.43|614.22|606.42|614.25|606.45|614.22|606.42|8
1656845550000|2022-07-03 10:52:30|614.24|606.44|614.24|606.44|614.25|606.45|614.24|606.44|5
1656845560000|2022-07-03 10:52:40|614.25|606.45|614.25|606.45|614.25|606.45|614.25|606.45|1
1656845570000|2022-07-03 10:52:50|614.27|606.47|614.28|606.48|614.35|606.55|614.26|606.46|9
1656845580000|2022-07-03 10:53:00|614.27|606.47|614.35|606.55|614.35|606.55|614.27|606.47|4
1656845590000|2022-07-03 10:53:10|614.29|606.49|614.54|606.74|614.71|606.91|614.29|606.49|14
1656845600000|2022-07-03 10:53:20|614.55|606.75|614.27|606.47|614.57|606.77|614.27|606.47|17
1656845610000|2022-07-03 10:53:30|614.25|606.45|614.33|606.53|614.36|606.56|614.25|606.45|11
1656845620000|2022-07-03 10:53:40|614.34|606.54|614.33|606.53|614.34|606.54|614.31|606.51|8
1656845630000|2022-07-03 10:53:50|614.34|606.54|614.23|606.43|614.34|606.54|614.23|606.43|13
1656845640000|2022-07-03 10:54:00|614.24|606.44|614.23|606.43|614.24|606.44|614.18|606.38|4
1656845650000|2022-07-03 10:54:10|614.22|606.42|614.12|606.32|614.23|606.43|614.12|606.32|11
1656845660000|2022-07-03 10:54:20|614.09|606.29|614.12|606.32|614.13|606.33|614.09|606.29|7
1656845670000|2022-07-03 10:54:30|614.13|606.33|614.14|606.34|614.14|606.34|614.1|606.3|8
1656845680000|2022-07-03 10:54:40|614.12|606.32|614.12|606.32|614.16|606.36|614.09|606.29|20
1656845690000|2022-07-03 10:54:50|614.1|606.3|614.09|606.29|614.16|606.36|614.09|606.29|18
1656845700000|2022-07-03 10:55:00|614.1|606.3|614.19|606.39|614.19|606.39|614.1|606.3|17
1656845710000|2022-07-03 10:55:10|614.2|606.4|614.15|606.35|614.21|606.41|614.14|606.34|19
1656845720000|2022-07-03 10:55:20|614.14|606.34|614.16|606.36|614.2|606.4|614.14|606.34|22
1656845730000|2022-07-03 10:55:30|614.14|606.34|614.15|606.35|614.17|606.37|614.14|606.34|7
1656845740000|2022-07-03 10:55:40|614.14|606.34|614.14|606.34|614.17|606.37|614.14|606.34|10
1656845750000|2022-07-03 10:55:50|614.15|606.35|614.11|606.31|614.18|606.38|614.07|606.27|21
1656845760000|2022-07-03 10:56:00|614.1|606.3|614.14|606.34|614.15|606.35|614.1|606.3|23
1656845770000|2022-07-03 10:56:10|614.17|606.37|614.15|606.35|614.17|606.37|614.01|606.21|13
1656845780000|2022-07-03 10:56:20|614.13|606.33|615.02|607.22|615.02|607.22|614.12|606.32|22
1656845790000|2022-07-03 10:56:30|615.04|607.24|615.02|607.22|615.07|607.27|614.84|607.04|30
1656845800000|2022-07-03 10:56:40|615.01|607.21|614.84|607.04|615.05|607.25|614.8|607|20
1656845810000|2022-07-03 10:56:50|614.85|607.05|615.06|607.26|615.06|607.26|614.85|607.05|23
1656845820000|2022-07-03 10:57:00|615.04|607.24|615.01|607.21|615.06|607.26|614.95|607.15|21
1656845830000|2022-07-03 10:57:10|615.04|607.24|615.03|607.23|615.05|607.25|614.95|607.15|13
1656845840000|2022-07-03 10:57:20|615.02|607.22|614.92|607.12|615.05|607.25|614.88|607.08|22
1656845850000|2022-07-03 10:57:30|614.93|607.13|614.9|607.1|614.94|607.14|614.88|607.08|16
1656845860000|2022-07-03 10:57:40|614.91|607.11|614.9|607.1|614.93|607.13|614.81|607.01|26
1656845870000|2022-07-03 10:57:50|614.91|607.11|614.88|607.08|614.93|607.13|614.82|607.02|18
1656845880000|2022-07-03 10:58:00|614.89|607.09|614.94|607.14|614.94|607.14|614.82|607.02|21
1656845890000|2022-07-03 10:58:10|614.93|607.13|614.99|607.19|614.99|607.19|614.92|607.12|15
1656845900000|2022-07-03 10:58:20|614.94|607.14|614.94|607.14|614.95|607.15|614.85|607.05|13
1656845910000|2022-07-03 10:58:30|614.93|607.13|614.92|607.12|614.94|607.14|614.86|607.06|13
1656845920000|2022-07-03 10:58:40|614.93|607.13|614.97|607.17|614.97|607.17|614.93|607.13|14
1656845930000|2022-07-03 10:58:50|614.88|607.08|614.93|607.13|614.95|607.15|614.88|607.08|16
1656845940000|2022-07-03 10:59:00|614.86|607.06|615.01|607.21|615.02|607.22|614.86|607.06|16
1656845950000|2022-07-03 10:59:10|614.94|607.14|614.94|607.14|615|607.2|614.93|607.13|16
1656845960000|2022-07-03 10:59:20|614.87|607.07|614.68|606.88|615.1|607.3|614.66|606.86|22
1656845970000|2022-07-03 10:59:30|614.71|606.91|614.66|606.86|614.76|606.96|614.6|606.8|21
1656845980000|2022-07-03 10:59:40|614.67|606.87|614.71|606.91|614.79|606.99|614.66|606.86|19
1656845990000|2022-07-03 10:59:50|614.7|606.9|614.45|606.65|614.73|606.93|614.32|606.52|23
1656846000000|2022-07-03 11:00:00|614.44|606.64|614.63|606.83|614.75|606.95|614.44|606.64|22
1656846010000|2022-07-03 11:00:10|614.61|606.81|614.85|607.05|614.85|607.05|614.3|606.5|26
1656846020000|2022-07-03 11:00:20|614.94|607.14|614.91|607.11|615.02|607.22|614.86|607.06|18
1656846030000|2022-07-03 11:00:30|614.93|607.13|614.98|607.18|614.98|607.18|614.93|607.13|12
1656846040000|2022-07-03 11:00:40|614.97|607.17|615.11|607.31|615.2|607.4|614.95|607.15|23
1656846050000|2022-07-03 11:00:50|615.18|607.38|615.02|607.22|615.18|607.38|615.02|607.22|19
1656846060000|2022-07-03 11:01:00|615.03|607.23|615.09|607.29|615.09|607.29|615.03|607.23|14
1656846070000|2022-07-03 11:01:10|615.1|607.3|615.01|607.21|615.14|607.34|615.01|607.21|14
1656846080000|2022-07-03 11:01:20|615|607.2|615.03|607.23|615.1|607.3|615|607.2|20
1656846090000|2022-07-03 11:01:30|615.02|607.22|615.05|607.25|615.06|607.26|614.98|607.18|16
1656846100000|2022-07-03 11:01:40|615.04|607.24|615.01|607.21|615.07|607.27|614.95|607.15|14
1656846110000|2022-07-03 11:01:50|615.02|607.22|615.02|607.22|615.07|607.27|615|607.2|18
1656846120000|2022-07-03 11:02:00|615|607.2|615.03|607.23|615.06|607.26|614.98|607.18|13
1656846130000|2022-07-03 11:02:10|615.04|607.24|615.04|607.24|615.14|607.34|615.01|607.21|16
1656846140000|2022-07-03 11:02:20|615.03|607.23|614.99|607.19|615.08|607.28|614.99|607.19|18
1656846150000|2022-07-03 11:02:30|615|607.2|615.05|607.25|615.07|607.27|615|607.2|17
1656846160000|2022-07-03 11:02:40|615.04|607.24|615.08|607.28|615.17|607.37|615.04|607.24|18
1656846170000|2022-07-03 11:02:50|615.09|607.29|615.01|607.21|615.09|607.29|615|607.2|18
1656846180000|2022-07-03 11:03:00|615|607.2|615.07|607.27|615.07|607.27|614.93|607.13|23
1656846190000|2022-07-03 11:03:10|615.08|607.28|615.15|607.35|615.33|607.53|615.07|607.27|20
1656846200000|2022-07-03 11:03:20|615.08|607.28|615.1|607.3|615.14|607.34|615.02|607.22|19
1656846210000|2022-07-03 11:03:30|615.12|607.32|615.15|607.35|615.2|607.4|615.08|607.28|13
1656846220000|2022-07-03 11:03:40|615.19|607.39|615.12|607.32|615.22|607.42|615.07|607.27|12
1656846230000|2022-07-03 11:03:50|615.11|607.31|615.12|607.32|615.15|607.35|615.08|607.28|12
1656846240000|2022-07-03 11:04:00|615.13|607.33|615.02|607.22|615.15|607.35|615.02|607.22|14
1656846250000|2022-07-03 11:04:10|615.06|607.26|615.02|607.22|615.15|607.35|615.02|607.22|15
1656846260000|2022-07-03 11:04:20|615.05|607.25|615.02|607.22|615.09|607.29|615.02|607.22|16
1656846270000|2022-07-03 11:04:30|615.05|607.25|615.01|607.21|615.31|607.51|615|607.2|25
1656846280000|2022-07-03 11:04:40|614.95|607.15|615|607.2|615.12|607.32|614.9|607.1|20
1656846290000|2022-07-03 11:04:50|615.02|607.22|615.05|607.25|615.14|607.34|614.92|607.12|23
1656846300000|2022-07-03 11:05:00|615.06|607.26|615.03|607.23|615.07|607.27|615|607.2|19
1656846310000|2022-07-03 11:05:10|615.02|607.22|615.07|607.27|615.08|607.28|614.99|607.19|16
1656846320000|2022-07-03 11:05:20|615.06|607.26|614.97|607.17|615.07|607.27|614.87|607.07|18
1656846330000|2022-07-03 11:05:30|614.98|607.18|614.98|607.18|615.15|607.35|614.95|607.15|19
1656846340000|2022-07-03 11:05:40|615.02|607.22|615.08|607.28|615.09|607.29|614.93|607.13|19
1656846350000|2022-07-03 11:05:50|615.06|607.26|614.83|607.03|615.07|607.27|614.83|607.03|20
1656846360000|2022-07-03 11:06:00|614.85|607.05|614.98|607.18|615.04|607.24|614.85|607.05|21
1656846370000|2022-07-03 11:06:10|614.97|607.17|615.04|607.24|615.06|607.26|614.83|607.03|26
1656846380000|2022-07-03 11:06:20|615.05|607.25|615.46|607.66|615.48|607.68|615.05|607.25|19
1656846390000|2022-07-03 11:06:30|615.5|607.7|615.54|607.74|615.58|607.78|615.5|607.7|16
1656846400000|2022-07-03 11:06:40|615.55|607.75|615.19|607.39|615.56|607.76|615.07|607.27|23
1656846410000|2022-07-03 11:06:50|615.15|607.35|615.25|607.45|615.25|607.45|615.11|607.31|19
1656846420000|2022-07-03 11:07:00|615.24|607.44|615.12|607.32|615.26|607.46|614.95|607.15|21
1656846430000|2022-07-03 11:07:10|615.11|607.31|614.96|607.16|615.21|607.41|614.96|607.16|21
1656846440000|2022-07-03 11:07:20|614.92|607.12|615.04|607.24|615.04|607.24|614.92|607.12|20
1656846450000|2022-07-03 11:07:30|615.08|607.28|615|607.2|615.1|607.3|614.95|607.15|20
1656846460000|2022-07-03 11:07:40|614.98|607.18|615.54|607.74|615.54|607.74|614.98|607.18|22
1656846470000|2022-07-03 11:07:50|615.55|607.75|615.56|607.76|615.6|607.8|615.53|607.73|16
1656846480000|2022-07-03 11:08:00|615.58|607.78|615.22|607.42|615.62|607.82|615.21|607.41|20
1656846490000|2022-07-03 11:08:10|615.27|607.47|615.28|607.48|615.28|607.48|615.19|607.39|19
1656846500000|2022-07-03 11:08:20|615.21|607.41|615.18|607.38|615.26|607.46|615.15|607.35|15
1656846510000|2022-07-03 11:08:30|615.17|607.37|615.29|607.49|615.29|607.49|615.15|607.35|17
1656846520000|2022-07-03 11:08:40|615.26|607.46|615.23|607.43|615.29|607.49|615.23|607.43|20
1656846530000|2022-07-03 11:08:50|615.16|607.36|615.21|607.41|615.25|607.45|615.15|607.35|18
1656846540000|2022-07-03 11:09:00|615.2|607.4|614.94|607.14|615.21|607.41|614.94|607.14|25
1656846550000|2022-07-03 11:09:10|614.95|607.15|615.01|607.21|615.1|607.3|614.95|607.15|21
1656846560000|2022-07-03 11:09:20|615.04|607.24|615.86|608.06|615.86|608.06|615.04|607.24|29
1656846570000|2022-07-03 11:09:30|615.9|608.1|615.79|607.99|615.91|608.11|615.69|607.89|26
1656846580000|2022-07-03 11:09:40|615.82|608.02|615.88|608.08|615.88|608.08|615.72|607.92|28
1656846590000|2022-07-03 11:09:50|615.87|608.07|615.89|608.09|615.93|608.13|615.76|607.96|23
1656846600000|2022-07-03 11:10:00|615.88|608.08|616.01|608.21|616.01|608.21|615.85|608.05|24
1656846610000|2022-07-03 11:10:10|615.88|608.08|616.04|608.24|616.1|608.3|615.88|608.08|24
1656846620000|2022-07-03 11:10:20|616.03|608.23|615.98|608.18|616.11|608.31|615.94|608.14|28
1656846630000|2022-07-03 11:10:30|615.96|608.16|616.06|608.26|616.12|608.32|615.96|608.16|17
1656846640000|2022-07-03 11:10:40|616.1|608.3|616.02|608.22|616.14|608.34|615.99|608.19|23
1656846650000|2022-07-03 11:10:50|616.03|608.23|616.08|608.28|616.13|608.33|615.91|608.11|21
1656846660000|2022-07-03 11:11:00|616.07|608.27|616.12|608.32|616.14|608.34|615.94|608.14|27
1656846670000|2022-07-03 11:11:10|616.13|608.33|616.04|608.24|616.15|608.35|616|608.2|21
1656846680000|2022-07-03 11:11:20|615.98|608.18|616.04|608.24|616.06|608.26|615.96|608.16|24
1656846690000|2022-07-03 11:11:30|616.07|608.27|616.03|608.23|616.09|608.29|615.99|608.19|23
1656846700000|2022-07-03 11:11:40|616|608.2|616.04|608.24|616.07|608.27|615.93|608.13|21
1656846710000|2022-07-03 11:11:50|616.07|608.27|616.07|608.27|616.08|608.28|615.99|608.19|22
1656846720000|2022-07-03 11:12:00|616.04|608.24|616.04|608.24|616.08|608.28|615.93|608.13|13
1656846730000|2022-07-03 11:12:10|616.03|608.23|616.08|608.28|616.15|608.35|616.01|608.21|20
1656846740000|2022-07-03 11:12:20|616.07|608.27|616.08|608.28|616.15|608.35|616.07|608.27|14
1656846750000|2022-07-03 11:12:30|616.07|608.27|615.97|608.17|616.11|608.31|615.87|608.07|27
1656846760000|2022-07-03 11:12:40|615.98|608.18|616.13|608.33|616.13|608.33|615.91|608.11|23
1656846770000|2022-07-03 11:12:50|616.14|608.34|616.06|608.26|616.17|608.37|616.05|608.25|14
1656846780000|2022-07-03 11:13:00|615.99|608.19|615.98|608.18|616.09|608.29|615.95|608.15|19
1656846790000|2022-07-03 11:13:10|615.97|608.17|616.01|608.21|616.1|608.3|615.96|608.16|20
1656846800000|2022-07-03 11:13:20|616|608.2|616.16|608.36|616.18|608.38|615.97|608.17|23
1656846810000|2022-07-03 11:13:30|616.15|608.35|616.07|608.27|616.15|608.35|615.97|608.17|14
1656846820000|2022-07-03 11:13:40|616.06|608.26|616.02|608.22|616.12|608.32|616.02|608.22|20
1656846830000|2022-07-03 11:13:50|616.01|608.21|616.05|608.25|616.13|608.33|615.99|608.19|14
1656846840000|2022-07-03 11:14:00|616.02|608.22|616.01|608.21|616.12|608.32|616|608.2|19
1656846850000|2022-07-03 11:14:10|615.92|608.12|616.03|608.23|616.05|608.25|615.84|608.04|26
1656846860000|2022-07-03 11:14:20|616.08|608.28|616.15|608.35|616.15|608.35|615.8|608|27
1656846870000|2022-07-03 11:14:30|616.17|608.37|616.16|608.36|616.21|608.41|616.12|608.32|22
1656846880000|2022-07-03 11:14:40|616.17|608.37|616.13|608.33|616.23|608.43|616.06|608.26|17
1656846890000|2022-07-03 11:14:50|616.12|608.32|616.1|608.3|616.14|608.34|616|608.2|20
1656846900000|2022-07-03 11:15:00|616.09|608.29|616.01|608.21|616.1|608.3|615.94|608.14|17
1656846910000|2022-07-03 11:15:10|616|608.2|616.09|608.29|616.12|608.32|616|608.2|21
1656846920000|2022-07-03 11:15:20|616.16|608.36|616.21|608.41|616.22|608.42|616.11|608.31|17
1656846930000|2022-07-03 11:15:30|616.24|608.44|616.2|608.4|616.24|608.44|616.16|608.36|25
1656846940000|2022-07-03 11:15:40|616.15|608.35|616.63|608.83|616.63|608.83|616.02|608.22|22
1656846950000|2022-07-03 11:15:50|616.61|608.81|616.65|608.85|616.83|609.03|616.61|608.81|25
1656846960000|2022-07-03 11:16:00|616.63|608.83|616.71|608.91|617.01|609.21|616.63|608.83|30
1656846970000|2022-07-03 11:16:10|616.72|608.92|616.85|609.05|616.9|609.1|616.72|608.92|29
1656846980000|2022-07-03 11:16:20|616.77|608.97|616.94|609.14|616.97|609.17|616.76|608.96|25
1656846990000|2022-07-03 11:16:30|616.91|609.11|616.91|609.11|616.98|609.18|616.87|609.07|23
1656847000000|2022-07-03 11:16:40|616.88|609.08|616.87|609.07|616.92|609.12|616.75|608.95|18
1656847010000|2022-07-03 11:16:50|616.86|609.06|616.78|608.98|616.92|609.12|616.72|608.92|23
1656847020000|2022-07-03 11:17:00|616.77|608.97|616.66|608.86|616.91|609.11|616.66|608.86|15
1656847030000|2022-07-03 11:17:10|616.65|608.85|616.74|608.94|616.76|608.96|616.6|608.8|21
1656847040000|2022-07-03 11:17:20|616.71|608.91|616.67|608.87|616.73|608.93|616.59|608.79|21
1656847050000|2022-07-03 11:17:30|616.66|608.86|616.71|608.91|616.8|609|616.62|608.82|17
1656847060000|2022-07-03 11:17:40|616.74|608.94|616.73|608.93|616.77|608.97|616.6|608.8|20
1656847070000|2022-07-03 11:17:50|616.74|608.94|616.7|608.9|616.77|608.97|616.67|608.87|18
1656847080000|2022-07-03 11:18:00|616.69|608.89|616.73|608.93|616.76|608.96|616.69|608.89|13
1656847090000|2022-07-03 11:18:10|616.72|608.92|616.69|608.89|616.73|608.93|616.56|608.76|24
1656847100000|2022-07-03 11:18:20|616.7|608.9|616.15|608.35|616.75|608.95|616.13|608.33|23
1656847110000|2022-07-03 11:18:30|616.14|608.34|615.9|608.1|616.34|608.54|615.79|607.99|27
1656847120000|2022-07-03 11:18:40|615.93|608.13|616.01|608.21|616.14|608.34|615.89|608.09|24
1656847130000|2022-07-03 11:18:50|615.99|608.19|615.93|608.13|616.09|608.29|615.85|608.05|17
1656847140000|2022-07-03 11:19:00|615.95|608.15|616.05|608.25|616.06|608.26|615.9|608.1|18
1656847150000|2022-07-03 11:19:10|616.04|608.24|616.1|608.3|616.13|608.33|615.95|608.15|18
1656847160000|2022-07-03 11:19:20|616.09|608.29|616.07|608.27|616.14|608.34|616.02|608.22|15
1656847170000|2022-07-03 11:19:30|616.06|608.26|616.09|608.29|616.09|608.29|615.9|608.1|18
1656847180000|2022-07-03 11:19:40|616.08|608.28|616.09|608.29|616.09|608.29|616.02|608.22|18
1656847190000|2022-07-03 11:19:50|616.06|608.26|616.06|608.26|616.11|608.31|616.02|608.22|14
1656847200000|2022-07-03 11:20:00|616.07|608.27|616|608.2|616.09|608.29|615.9|608.1|13
1656847210000|2022-07-03 11:20:10|616.01|608.21|615.93|608.13|616.06|608.26|615.91|608.11|12
1656847220000|2022-07-03 11:20:20|615.89|608.09|615.68|607.88|615.94|608.14|615.62|607.82|29
1656847230000|2022-07-03 11:20:30|615.73|607.93|615.63|607.83|615.73|607.93|615.63|607.83|23
1656847240000|2022-07-03 11:20:40|615.62|607.82|615.73|607.93|615.73|607.93|615.61|607.81|18
1656847250000|2022-07-03 11:20:50|615.72|607.92|615.83|608.03|615.83|608.03|615.68|607.88|19
1656847260000|2022-07-03 11:21:00|615.85|608.05|615.64|607.84|615.85|608.05|615.6|607.8|14
1656847270000|2022-07-03 11:21:10|615.65|607.85|615.7|607.9|615.7|607.9|615.64|607.84|8
1656847280000|2022-07-03 11:21:20|615.71|607.91|615.8|608|615.82|608.02|615.61|607.81|13
1656847290000|2022-07-03 11:21:30|615.81|608.01|615.74|607.94|615.84|608.04|615.71|607.91|10
1656847300000|2022-07-03 11:21:40|615.73|607.93|615.81|608.01|615.82|608.02|615.73|607.93|6
1656847310000|2022-07-03 11:21:50|615.8|608|615.85|608.05|615.87|608.07|615.8|608|6
1656847320000|2022-07-03 11:22:00|615.77|607.97|615.74|607.94|615.84|608.04|615.73|607.93|13
1656847330000|2022-07-03 11:22:10|615.75|607.95|615.74|607.94|615.77|607.97|615.66|607.86|7
1656847340000|2022-07-03 11:22:20|615.73|607.93|615.71|607.91|615.77|607.97|615.66|607.86|18
1656847350000|2022-07-03 11:22:30|615.7|607.9|615.73|607.93|615.76|607.96|615.58|607.78|18
1656847360000|2022-07-03 11:22:40|615.72|607.92|615.68|607.88|615.73|607.93|615.6|607.8|13
1656847370000|2022-07-03 11:22:50|615.67|607.87|615.71|607.91|615.75|607.95|615.67|607.87|12
1656847380000|2022-07-03 11:23:00|615.7|607.9|615.76|607.96|615.79|607.99|615.7|607.9|10
1656847390000|2022-07-03 11:23:10|615.75|607.95|615.75|607.95|615.77|607.97|615.75|607.95|6
1656847400000|2022-07-03 11:23:20|615.76|607.96|615.76|607.96|615.82|608.02|615.72|607.92|13
1656847410000|2022-07-03 11:23:30|615.75|607.95|615.68|607.88|615.75|607.95|615.6|607.8|18
1656847420000|2022-07-03 11:23:40|615.67|607.87|615.63|607.83|615.67|607.87|615.62|607.82|7
1656847430000|2022-07-03 11:23:50|615.62|607.82|615.65|607.85|615.68|607.88|615.57|607.77|12
1656847440000|2022-07-03 11:24:00|615.64|607.84|615.02|607.22|615.64|607.84|615.02|607.22|17
1656847450000|2022-07-03 11:24:10|615.04|607.24|614.93|607.13|615.08|607.28|614.9|607.1|22
1656847460000|2022-07-03 11:24:20|614.94|607.14|614.89|607.09|614.97|607.17|614.86|607.06|13
1656847470000|2022-07-03 11:24:30|614.91|607.11|615.01|607.21|615.02|607.22|614.89|607.09|17
1656847480000|2022-07-03 11:24:40|615|607.2|614.92|607.12|615.01|607.21|614.9|607.1|17
1656847490000|2022-07-03 11:24:50|614.91|607.11|614.94|607.14|614.94|607.14|614.86|607.06|12
1656847500000|2022-07-03 11:25:00|614.93|607.13|614.8|607|614.93|607.13|614.78|606.98|12
1656847510000|2022-07-03 11:25:10|614.82|607.02|614.84|607.04|614.88|607.08|614.71|606.91|19
1656847520000|2022-07-03 11:25:20|614.83|607.03|614.82|607.02|614.84|607.04|614.82|607.02|6
1656847530000|2022-07-03 11:25:30|614.83|607.03|614.86|607.06|614.89|607.09|614.82|607.02|8
1656847540000|2022-07-03 11:25:40|614.85|607.05|614.88|607.08|614.88|607.08|614.81|607.01|8
1656847550000|2022-07-03 11:25:50|614.87|607.07|614.83|607.03|614.87|607.07|614.72|606.92|15
1656847560000|2022-07-03 11:26:00|614.81|607.01|614.85|607.05|614.88|607.08|614.8|607|14
1656847570000|2022-07-03 11:26:10|614.84|607.04|614.79|606.99|614.84|607.04|614.79|606.99|12
1656847580000|2022-07-03 11:26:20|614.78|606.98|614.82|607.02|614.85|607.05|614.71|606.91|15
1656847590000|2022-07-03 11:26:30|614.81|607.01|614.78|606.98|614.81|607.01|614.69|606.89|13
1656847600000|2022-07-03 11:26:40|614.83|607.03|614.88|607.08|614.88|607.08|614.81|607.01|9
1656847610000|2022-07-03 11:26:50|614.87|607.07|614.85|607.05|614.89|607.09|614.84|607.04|8
1656847620000|2022-07-03 11:27:00|614.84|607.04|614.92|607.12|614.92|607.12|614.83|607.03|6
1656847630000|2022-07-03 11:27:10|614.84|607.04|614.94|607.14|614.94|607.14|614.83|607.03|9
1656847640000|2022-07-03 11:27:20|614.91|607.11|615.11|607.31|615.11|607.31|614.84|607.04|15
1656847650000|2022-07-03 11:27:30|615.12|607.32|615.12|607.32|615.13|607.33|615.12|607.32|5
1656847660000|2022-07-03 11:27:40|615.11|607.31|615.09|607.29|615.13|607.33|615.06|607.26|12
1656847670000|2022-07-03 11:27:50|615.08|607.28|615.75|607.95|615.86|608.06|615.08|607.28|14
1656847680000|2022-07-03 11:28:00|615.74|607.94|615.87|608.07|615.88|608.08|615.72|607.92|12
1656847690000|2022-07-03 11:28:10|615.94|608.14|615.9|608.1|616.02|608.22|615.76|607.96|17
1656847700000|2022-07-03 11:28:20|615.92|608.12|615.93|608.13|615.93|608.13|615.91|608.11|10
1656847710000|2022-07-03 11:28:30|615.92|608.12|615.94|608.14|615.99|608.19|615.9|608.1|15
1656847720000|2022-07-03 11:28:40|615.93|608.13|615.92|608.12|615.95|608.15|615.91|608.11|10
1656847730000|2022-07-03 11:28:50|615.93|608.13|616.01|608.21|616.07|608.27|615.82|608.02|19
1656847740000|2022-07-03 11:29:00|616|608.2|616.05|608.25|616.06|608.26|615.99|608.19|10
1656847750000|2022-07-03 11:29:10|616.04|608.24|615.99|608.19|616.1|608.3|615.93|608.13|14
1656847760000|2022-07-03 11:29:20|616.03|608.23|615.91|608.11|616.03|608.23|615.91|608.11|18
1656847770000|2022-07-03 11:29:30|615.96|608.16|616.74|608.94|616.74|608.94|615.96|608.16|19
1656847780000|2022-07-03 11:29:40|616.72|608.92|616.74|608.94|616.85|609.05|616.61|608.81|24
1656847790000|2022-07-03 11:29:50|616.75|608.95|616.74|608.94|616.75|608.95|616.73|608.93|18
1656847800000|2022-07-03 11:30:00|616.75|608.95|616.71|608.91|616.76|608.96|616.7|608.9|9
1656847810000|2022-07-03 11:30:10|616.7|608.9|616.23|608.43|616.72|608.92|616.23|608.43|17
1656847820000|2022-07-03 11:30:20|616.22|608.42|616.25|608.45|616.27|608.47|616.21|608.41|6
1656847830000|2022-07-03 11:30:30|616.23|608.43|616.22|608.42|616.24|608.44|616.16|608.36|8
1656847840000|2022-07-03 11:30:40|616.21|608.41|616.22|608.42|616.22|608.42|616.21|608.41|4
1656847850000|2022-07-03 11:30:50|616.21|608.41|616.22|608.42|616.22|608.42|616.09|608.29|8
1656847860000|2022-07-03 11:31:00|616.23|608.43|616.25|608.45|616.26|608.46|616.23|608.43|9
1656847870000|2022-07-03 11:31:10|616.24|608.44|616.25|608.45|616.25|608.45|616.24|608.44|2
1656847880000|2022-07-03 11:31:20|616.24|608.44|616.24|608.44|616.24|608.44|616.18|608.38|3
1656847890000|2022-07-03 11:31:30|616.23|608.43|616.19|608.39|616.23|608.43|616.11|608.31|17
1656847900000|2022-07-03 11:31:40|616.21|608.41|616.21|608.41|616.22|608.42|616.2|608.4|13
1656847910000|2022-07-03 11:31:50|616.18|608.38|616.14|608.34|616.18|608.38|616.14|608.34|8
1656847920000|2022-07-03 11:32:00|615.99|608.19|615.9|608.1|616.09|608.29|615.9|608.1|13
1656847930000|2022-07-03 11:32:10|615.91|608.11|615.32|607.52|615.92|608.12|615.3|607.5|22
1656847940000|2022-07-03 11:32:20|615.31|607.51|615.3|607.5|615.38|607.58|615.3|607.5|15
1656847950000|2022-07-03 11:32:30|615.31|607.51|615.26|607.46|615.31|607.51|615.25|607.45|9
1656847960000|2022-07-03 11:32:40|615.25|607.45|615.27|607.47|615.27|607.47|615.25|607.45|3
1656847970000|2022-07-03 11:32:50|615.29|607.49|615.6|607.8|615.66|607.86|615.29|607.49|17
1656847980000|2022-07-03 11:33:00|615.61|607.81|615.61|607.81|615.62|607.82|615.58|607.78|11
1656847990000|2022-07-03 11:33:10|615.6|607.8|615.59|607.79|615.61|607.81|615.56|607.76|6
1656848000000|2022-07-03 11:33:20|615.6|607.8|615.59|607.79|615.6|607.8|615.59|607.79|4
1656848010000|2022-07-03 11:33:30|615.61|607.81|615.6|607.8|615.61|607.81|615.56|607.76|10
1656848020000|2022-07-03 11:33:40|615.59|607.79|615.6|607.8|615.61|607.81|615.56|607.76|8
1656848040000|2022-07-03 11:34:00|615.62|607.82|615.62|607.82|615.63|607.83|615.6|607.8|8
1656848050000|2022-07-03 11:34:10|615.61|607.81|615.33|607.53|615.61|607.81|615.33|607.53|8
1656848060000|2022-07-03 11:34:20|615.32|607.52|615.25|607.45|615.32|607.52|615.19|607.39|15
1656848070000|2022-07-03 11:34:30|615.24|607.44|615.23|607.43|615.28|607.48|615.22|607.42|9
1656848080000|2022-07-03 11:34:40|615.24|607.44|615.13|607.33|615.24|607.44|615.12|607.32|15
1656848090000|2022-07-03 11:34:50|615.2|607.4|615.17|607.37|615.25|607.45|615.03|607.23|21
1656848100000|2022-07-03 11:35:00|615.16|607.36|615.18|607.38|615.25|607.45|615.14|607.34|23
1656848110000|2022-07-03 11:35:10|615.17|607.37|615.24|607.44|615.26|607.46|615.11|607.31|15
1656848120000|2022-07-03 11:35:20|615.25|607.45|615.26|607.46|615.32|607.52|615.09|607.29|21
1656848130000|2022-07-03 11:35:30|615.25|607.45|615.21|607.41|615.3|607.5|615.2|607.4|19
1656848140000|2022-07-03 11:35:40|615.2|607.4|615.17|607.37|615.27|607.47|615.17|607.37|20
1656848150000|2022-07-03 11:35:50|615.16|607.36|615.25|607.45|615.29|607.49|615.16|607.36|17
1656848160000|2022-07-03 11:36:00|615.18|607.38|615.22|607.42|615.26|607.46|615.15|607.35|24
1656848170000|2022-07-03 11:36:10|615.17|607.37|615.16|607.36|615.29|607.49|615.16|607.36|17
1656848180000|2022-07-03 11:36:20|615.23|607.43|615.15|607.35|615.28|607.48|615.12|607.32|13
1656848190000|2022-07-03 11:36:30|615.16|607.36|615.26|607.46|615.29|607.49|615.16|607.36|15
1656848200000|2022-07-03 11:36:40|615.27|607.47|615.25|607.45|615.28|607.48|615.22|607.42|15
1656848210000|2022-07-03 11:36:50|615.26|607.46|615.03|607.23|615.27|607.47|615.03|607.23|18
1656848220000|2022-07-03 11:37:00|615.02|607.22|615.07|607.27|615.14|607.34|614.93|607.13|19
1656848230000|2022-07-03 11:37:10|615.06|607.26|615.06|607.26|615.14|607.34|615.05|607.25|14
1656848240000|2022-07-03 11:37:20|615.08|607.28|615.08|607.28|615.1|607.3|614.96|607.16|20
1656848250000|2022-07-03 11:37:30|615.04|607.24|614.95|607.15|615.05|607.25|614.9|607.1|18
1656848260000|2022-07-03 11:37:40|614.94|607.14|614.92|607.12|615.02|607.22|614.88|607.08|24
1656848270000|2022-07-03 11:37:50|614.91|607.11|614.92|607.12|614.97|607.17|614.89|607.09|24
1656848280000|2022-07-03 11:38:00|614.91|607.11|614.9|607.1|614.93|607.13|614.82|607.02|23
1656848290000|2022-07-03 11:38:10|614.89|607.09|614.83|607.03|614.89|607.09|614.77|606.97|22
1656848300000|2022-07-03 11:38:20|614.84|607.04|614.72|606.92|614.84|607.04|614.7|606.9|17
1656848310000|2022-07-03 11:38:30|614.71|606.91|614.38|606.58|614.82|607.02|614.16|606.36|25
1656848320000|2022-07-03 11:38:40|614.36|606.56|614.33|606.53|614.39|606.59|614.27|606.47|19
1656848330000|2022-07-03 11:38:50|614.31|606.51|614.61|606.81|614.61|606.81|614.24|606.44|23
1656848340000|2022-07-03 11:39:00|614.65|606.85|614.65|606.85|614.67|606.87|614.54|606.74|32
1656848350000|2022-07-03 11:39:10|614.66|606.86|614.56|606.76|614.66|606.86|614.51|606.71|22
1656848360000|2022-07-03 11:39:20|614.6|606.8|614.66|606.86|614.67|606.87|614.54|606.74|22
1656848370000|2022-07-03 11:39:30|614.6|606.8|614.67|606.87|614.69|606.89|614.58|606.78|16
1656848380000|2022-07-03 11:39:40|614.68|606.88|614.56|606.76|614.69|606.89|614.56|606.76|17
1656848390000|2022-07-03 11:39:50|614.57|606.77|614.58|606.78|614.63|606.83|614.54|606.74|18
1656848400000|2022-07-03 11:40:00|614.57|606.77|614.78|606.98|614.79|606.99|614.57|606.77|22
1656848410000|2022-07-03 11:40:10|614.64|606.84|614.67|606.87|614.75|606.95|614.63|606.83|22
1656848420000|2022-07-03 11:40:20|614.72|606.92|614.63|606.83|614.76|606.96|614.63|606.83|19
1656848430000|2022-07-03 11:40:30|614.64|606.84|614.71|606.91|614.73|606.93|614.61|606.81|20
1656848440000|2022-07-03 11:40:40|614.7|606.9|614.76|606.96|614.77|606.97|614.64|606.84|20
1656848450000|2022-07-03 11:40:50|614.74|606.94|614.72|606.92|614.75|606.95|614.7|606.9|19
1656848460000|2022-07-03 11:41:00|614.73|606.93|614.71|606.91|614.74|606.94|614.64|606.84|20
1656848470000|2022-07-03 11:41:10|614.73|606.93|614.73|606.93|614.8|607|614.7|606.9|15
1656848480000|2022-07-03 11:41:20|614.71|606.91|614.74|606.94|614.75|606.95|614.71|606.91|13
1656848490000|2022-07-03 11:41:30|614.75|606.95|614.73|606.93|614.75|606.95|614.72|606.92|13
1656848500000|2022-07-03 11:41:40|614.74|606.94|614.87|607.07|614.87|607.07|614.71|606.91|15
1656848510000|2022-07-03 11:41:50|614.86|607.06|615.02|607.22|615.04|607.24|614.86|607.06|21
1656848520000|2022-07-03 11:42:00|615.01|607.21|615.71|607.91|615.73|607.93|614.99|607.19|26
1656848530000|2022-07-03 11:42:10|615.7|607.9|615.72|607.92|615.73|607.93|615.52|607.72|18
1656848540000|2022-07-03 11:42:20|615.71|607.91|615.21|607.41|615.77|607.97|615.21|607.41|24
1656848550000|2022-07-03 11:42:30|615.2|607.4|615.26|607.46|615.32|607.52|615.16|607.36|19
1656848560000|2022-07-03 11:42:40|615.25|607.45|615.29|607.49|615.36|607.56|615.25|607.45|16
1656848570000|2022-07-03 11:42:50|615.28|607.48|615.31|607.51|615.36|607.56|615.28|607.48|17
1656848580000|2022-07-03 11:43:00|615.3|607.5|615.29|607.49|615.36|607.56|615.22|607.42|20
1656848590000|2022-07-03 11:43:10|615.28|607.48|615.2|607.4|615.28|607.48|615.06|607.26|26
1656848600000|2022-07-03 11:43:20|615.21|607.41|615.28|607.48|615.32|607.52|615.16|607.36|23
1656848610000|2022-07-03 11:43:30|615.32|607.52|615.23|607.43|615.34|607.54|615.23|607.43|16
1656848620000|2022-07-03 11:43:40|615.29|607.49|615.31|607.51|615.31|607.51|615.23|607.43|21
1656848630000|2022-07-03 11:43:50|615.25|607.45|615.21|607.41|615.31|607.51|615.2|607.4|20
1656848640000|2022-07-03 11:44:00|615.2|607.4|615.23|607.43|615.3|607.5|615.15|607.35|22
1656848650000|2022-07-03 11:44:10|615.3|607.5|615.29|607.49|615.3|607.5|615.22|607.42|12
1656848660000|2022-07-03 11:44:20|615.28|607.48|615.73|607.93|615.75|607.95|615.26|607.46|20
1656848670000|2022-07-03 11:44:30|615.72|607.92|615.84|608.04|615.84|608.04|615.58|607.78|15
1656848680000|2022-07-03 11:44:40|615.85|608.05|615.86|608.06|615.9|608.1|615.75|607.95|23
1656848690000|2022-07-03 11:44:50|615.88|608.08|615.78|607.98|615.9|608.1|615.75|607.95|19
1656848700000|2022-07-03 11:45:00|615.8|608|615.6|607.8|615.87|608.07|615.6|607.8|23
1656848710000|2022-07-03 11:45:10|615.58|607.78|615.52|607.72|615.58|607.78|615.31|607.51|30
1656848720000|2022-07-03 11:45:20|615.54|607.74|615.71|607.91|615.75|607.95|615.54|607.74|20
1656848730000|2022-07-03 11:45:30|615.7|607.9|615.9|608.1|615.9|608.1|615.69|607.89|17
1656848740000|2022-07-03 11:45:40|615.92|608.12|615.78|607.98|615.92|608.12|615.74|607.94|13
1656848750000|2022-07-03 11:45:50|615.8|608|615.74|607.94|615.88|608.08|615.67|607.87|18
1656848760000|2022-07-03 11:46:00|615.76|607.96|615.82|608.02|615.87|608.07|615.76|607.96|18
1656848770000|2022-07-03 11:46:10|615.85|608.05|615.86|608.06|615.87|608.07|615.7|607.9|21
1656848780000|2022-07-03 11:46:20|615.89|608.09|615.8|608|615.89|608.09|615.68|607.88|15
1656848790000|2022-07-03 11:46:30|615.81|608.01|615.83|608.03|615.85|608.05|615.66|607.86|17
1656848800000|2022-07-03 11:46:40|615.81|608.01|615.8|608|615.85|608.05|615.68|607.88|15
1656848810000|2022-07-03 11:46:50|615.82|608.02|615.58|607.78|615.84|608.04|615.58|607.78|26
1656848820000|2022-07-03 11:47:00|615.57|607.77|615.51|607.71|615.58|607.78|615.45|607.65|22
1656848830000|2022-07-03 11:47:10|615.49|607.69|615.06|607.26|615.53|607.73|615|607.2|25
1656848840000|2022-07-03 11:47:20|615.03|607.23|615.17|607.37|615.22|607.42|615.02|607.22|25
1656848850000|2022-07-03 11:47:30|615.13|607.33|615.16|607.36|615.18|607.38|615.11|607.31|19
1656848860000|2022-07-03 11:47:40|615.2|607.4|615.15|607.35|615.26|607.46|615.13|607.33|19
1656848870000|2022-07-03 11:47:50|615.12|607.32|615.2|607.4|615.24|607.44|615.12|607.32|11
1656848880000|2022-07-03 11:48:00|615.19|607.39|615|607.2|615.21|607.41|615|607.2|17
1656848890000|2022-07-03 11:48:10|614.98|607.18|614.85|607.05|614.98|607.18|614.75|606.95|23
1656848900000|2022-07-03 11:48:20|614.81|607.01|614.83|607.03|614.9|607.1|614.79|606.99|18
1656848910000|2022-07-03 11:48:30|614.82|607.02|614.84|607.04|614.91|607.11|614.81|607.01|23
1656848920000|2022-07-03 11:48:40|614.88|607.08|614.89|607.09|614.96|607.16|614.84|607.04|25
1656848930000|2022-07-03 11:48:50|614.85|607.05|614.22|606.42|614.86|607.06|614.22|606.42|27
1656848940000|2022-07-03 11:49:00|614.23|606.43|614.6|606.8|614.61|606.81|614.05|606.25|22
1656848950000|2022-07-03 11:49:10|614.62|606.82|614.61|606.81|614.66|606.86|614.58|606.78|24
1656848960000|2022-07-03 11:49:20|614.64|606.84|614.6|606.8|614.66|606.86|614.57|606.77|21
1656848970000|2022-07-03 11:49:30|614.59|606.79|614.59|606.79|614.63|606.83|614.55|606.75|22
1656848980000|2022-07-03 11:49:40|614.5|606.7|614.59|606.79|614.64|606.84|614.5|606.7|18
1656848990000|2022-07-03 11:49:50|614.63|606.83|614.52|606.72|614.65|606.85|614.52|606.72|20
1656849000000|2022-07-03 11:50:00|614.53|606.73|614.59|606.79|614.63|606.83|614.53|606.73|16
1656849010000|2022-07-03 11:50:10|614.57|606.77|614.55|606.75|614.64|606.84|614.53|606.73|13
1656849020000|2022-07-03 11:50:20|614.54|606.74|614.56|606.76|614.62|606.82|614.54|606.74|23
1656849030000|2022-07-03 11:50:30|614.57|606.77|614.56|606.76|614.6|606.8|614.55|606.75|16
1656849040000|2022-07-03 11:50:40|614.57|606.77|614.61|606.81|614.63|606.83|614.55|606.75|12
1656849050000|2022-07-03 11:50:50|614.6|606.8|614.65|606.85|614.71|606.91|614.57|606.77|16
1656849060000|2022-07-03 11:51:00|614.63|606.83|614.63|606.83|614.64|606.84|614.57|606.77|19
1656849070000|2022-07-03 11:51:10|614.64|606.84|614.72|606.92|614.72|606.92|614.63|606.83|16
1656849080000|2022-07-03 11:51:20|614.73|606.93|614.95|607.15|615|607.2|614.66|606.86|20
1656849090000|2022-07-03 11:51:30|614.94|607.14|614.91|607.11|614.98|607.18|614.84|607.04|24
1656849100000|2022-07-03 11:51:40|614.93|607.13|614.98|607.18|614.98|607.18|614.82|607.02|19
1656849110000|2022-07-03 11:51:50|614.97|607.17|614.93|607.13|615.01|607.21|614.89|607.09|21
1656849120000|2022-07-03 11:52:00|614.94|607.14|615|607.2|615|607.2|614.84|607.04|17
1656849130000|2022-07-03 11:52:10|615.05|607.25|614.95|607.15|615.07|607.27|614.93|607.13|20
1656849140000|2022-07-03 11:52:20|615.03|607.23|614.95|607.15|615.08|607.28|614.91|607.11|16
1656849150000|2022-07-03 11:52:30|614.96|607.16|614.87|607.07|614.98|607.18|614.87|607.07|19
1656849160000|2022-07-03 11:52:40|614.91|607.11|614.97|607.17|615.12|607.32|614.91|607.11|21
1656849170000|2022-07-03 11:52:50|614.96|607.16|615.02|607.22|615.05|607.25|614.91|607.11|23
1656849180000|2022-07-03 11:53:00|615.09|607.29|615.9|608.1|615.96|608.16|614.93|607.13|25
1656849190000|2022-07-03 11:53:10|615.91|608.11|615.22|607.42|615.91|608.11|615.2|607.4|28
1656849200000|2022-07-03 11:53:20|615.24|607.44|615.14|607.34|615.24|607.44|614.79|606.99|30
1656849210000|2022-07-03 11:53:30|615.16|607.36|615.02|607.22|615.16|607.36|614.9|607.1|24
1656849220000|2022-07-03 11:53:40|615.03|607.23|614.92|607.12|615.1|607.3|614.89|607.09|15
1656849230000|2022-07-03 11:53:50|614.94|607.14|615.1|607.3|615.13|607.33|614.94|607.14|21
1656849240000|2022-07-03 11:54:00|615.09|607.29|615.26|607.46|615.26|607.46|614.95|607.15|26
1656849250000|2022-07-03 11:54:10|615.23|607.43|615.55|607.75|615.63|607.83|615.2|607.4|23
1656849260000|2022-07-03 11:54:20|615.52|607.72|615.5|607.7|615.59|607.79|615.5|607.7|20
1656849270000|2022-07-03 11:54:30|615.51|607.71|615.51|607.71|615.61|607.81|615.48|607.68|19
1656849280000|2022-07-03 11:54:40|615.55|607.75|615.3|607.5|615.55|607.75|615.14|607.34|19
1656849290000|2022-07-03 11:54:50|615.33|607.53|615.21|607.41|615.34|607.54|615.21|607.41|23
1656849300000|2022-07-03 11:55:00|615.22|607.42|615.14|607.34|615.29|607.49|615.13|607.33|21
1656849310000|2022-07-03 11:55:10|615.15|607.35|615.16|607.36|615.25|607.45|615.11|607.31|17
1656849320000|2022-07-03 11:55:20|615.15|607.35|615.24|607.44|615.24|607.44|615.13|607.33|18
1656849330000|2022-07-03 11:55:30|615.16|607.36|615.16|607.36|615.21|607.41|615.1|607.3|17
1656849340000|2022-07-03 11:55:40|615.07|607.27|615.16|607.36|615.23|607.43|615.07|607.27|13
1656849350000|2022-07-03 11:55:50|615.15|607.35|615.23|607.43|615.25|607.45|615.05|607.25|19
1656849360000|2022-07-03 11:56:00|615.24|607.44|615.24|607.44|615.32|607.52|615.13|607.33|22
1656849370000|2022-07-03 11:56:10|615.19|607.39|615.23|607.43|615.29|607.49|615.18|607.38|20
1656849380000|2022-07-03 11:56:20|615.21|607.41|615.1|607.3|615.3|607.5|615.02|607.22|28
1656849390000|2022-07-03 11:56:30|615.09|607.29|615.18|607.38|615.18|607.38|615.05|607.25|20
1656849400000|2022-07-03 11:56:40|615.17|607.37|615.19|607.39|615.19|607.39|615.07|607.27|21
1656849410000|2022-07-03 11:56:50|615.17|607.37|615.11|607.31|615.18|607.38|615.05|607.25|17
1656849420000|2022-07-03 11:57:00|615.13|607.33|615.1|607.3|615.2|607.4|614.94|607.14|24
1656849430000|2022-07-03 11:57:10|615.09|607.29|615.07|607.27|615.14|607.34|614.9|607.1|20
1656849440000|2022-07-03 11:57:20|615.06|607.26|615.17|607.37|615.23|607.43|614.94|607.14|22
1656849450000|2022-07-03 11:57:30|615.18|607.38|615.13|607.33|615.21|607.41|615.06|607.26|17
1656849460000|2022-07-03 11:57:40|615.11|607.31|615.09|607.29|615.19|607.39|615.03|607.23|24
1656849470000|2022-07-03 11:57:50|615.1|607.3|615.14|607.34|615.16|607.36|615.02|607.22|25
1656849480000|2022-07-03 11:58:00|615.15|607.35|615.11|607.31|615.17|607.37|615|607.2|26
1656849490000|2022-07-03 11:58:10|615.12|607.32|615.03|607.23|615.16|607.36|615.02|607.22|19
1656849500000|2022-07-03 11:58:20|615.02|607.22|615.03|607.23|615.15|607.35|614.94|607.14|18
1656849510000|2022-07-03 11:58:30|614.98|607.18|615.05|607.25|615.12|607.32|614.95|607.15|24
1656849520000|2022-07-03 11:58:40|615.04|607.24|615.08|607.28|615.1|607.3|614.92|607.12|23
1656849530000|2022-07-03 11:58:50|615.07|607.27|614.92|607.12|615.1|607.3|614.88|607.08|18
1656849540000|2022-07-03 11:59:00|614.93|607.13|615.01|607.21|615.1|607.3|614.88|607.08|16
1656849550000|2022-07-03 11:59:10|615.04|607.24|615.11|607.31|615.11|607.31|614.82|607.02|18
1656849560000|2022-07-03 11:59:20|615.1|607.3|615.11|607.31|615.12|607.32|614.9|607.1|15
1656849570000|2022-07-03 11:59:30|615.1|607.3|614.96|607.16|615.13|607.33|614.9|607.1|16
1656849580000|2022-07-03 11:59:40|614.97|607.17|614.96|607.16|615.1|607.3|614.94|607.14|23
1656849590000|2022-07-03 11:59:50|614.95|607.15|614.9|607.1|615.16|607.36|614.88|607.08|17
1656849600000|2022-07-03 12:00:00|614.92|607.12|614.99|607.19|615.1|607.3|614.92|607.12|26
1656849610000|2022-07-03 12:00:10|615.03|607.23|615.19|607.39|615.27|607.47|614.96|607.16|26
1656849620000|2022-07-03 12:00:20|615.18|607.38|615.87|608.07|615.87|608.07|615.08|607.28|27
1656849630000|2022-07-03 12:00:30|615.86|608.06|615.63|607.83|615.86|608.06|615.63|607.83|16
1656849640000|2022-07-03 12:00:40|615.64|607.84|615.81|608.01|615.85|608.05|615.64|607.84|19
1656849650000|2022-07-03 12:00:50|615.78|607.98|615.68|607.88|615.85|608.05|615.67|607.87|18
1656849660000|2022-07-03 12:01:00|615.71|607.91|615.7|607.9|615.97|608.17|615.7|607.9|19
1656849670000|2022-07-03 12:01:10|615.74|607.94|615.9|608.1|615.98|608.18|615.74|607.94|15
1656849680000|2022-07-03 12:01:20|615.91|608.11|615.85|608.05|616.01|608.21|615.84|608.04|16
1656849690000|2022-07-03 12:01:30|615.87|608.07|616|608.2|616.01|608.21|615.87|608.07|13
1656849700000|2022-07-03 12:01:40|615.99|608.19|615.94|608.14|616.04|608.24|615.88|608.08|13
1656849710000|2022-07-03 12:01:50|615.96|608.16|615.89|608.09|615.96|608.16|615.89|608.09|11
1656849720000|2022-07-03 12:02:00|615.94|608.14|616|608.2|616.07|608.27|615.93|608.13|17
1656849730000|2022-07-03 12:02:10|615.99|608.19|616|608.2|616.03|608.23|615.77|607.97|16
1656849740000|2022-07-03 12:02:20|616.02|608.22|615.93|608.13|616.02|608.22|615.86|608.06|26
1656849750000|2022-07-03 12:02:30|615.92|608.12|615.88|608.08|615.93|608.13|615.82|608.02|21
1656849760000|2022-07-03 12:02:40|615.89|608.09|615.83|608.03|615.89|608.09|615.82|608.02|11
1656849770000|2022-07-03 12:02:50|615.84|608.04|615.85|608.05|615.87|608.07|615.76|607.96|13
1656849780000|2022-07-03 12:03:00|615.83|608.03|615.8|608|615.85|608.05|615.75|607.95|22
1656849790000|2022-07-03 12:03:10|615.83|608.03|615.93|608.13|615.93|608.13|615.8|608|13
1656849800000|2022-07-03 12:03:20|615.99|608.19|616.03|608.23|616.1|608.3|615.95|608.15|16
1656849810000|2022-07-03 12:03:30|616.07|608.27|615.29|607.49|616.07|608.27|615.27|607.47|25
1656849820000|2022-07-03 12:03:40|615.3|607.5|615.54|607.74|615.71|607.91|615.22|607.42|22
1656849830000|2022-07-03 12:03:50|615.66|607.86|615.46|607.66|615.68|607.88|615.44|607.64|22
1656849840000|2022-07-03 12:04:00|615.45|607.65|615.51|607.71|615.54|607.74|615.45|607.65|11
1656849850000|2022-07-03 12:04:10|615.5|607.7|615.56|607.76|615.59|607.79|615.5|607.7|9
1656849860000|2022-07-03 12:04:20|615.55|607.75|615.52|607.72|615.55|607.75|615.52|607.72|6
1656849870000|2022-07-03 12:04:30|615.51|607.71|615.48|607.68|615.56|607.76|615.48|607.68|24
1656849880000|2022-07-03 12:04:40|615.52|607.72|615.55|607.75|615.58|607.78|615.51|607.71|13
1656849890000|2022-07-03 12:04:50|615.56|607.76|615.55|607.75|615.56|607.76|615.55|607.75|2
1656849900000|2022-07-03 12:05:00|615.56|607.76|615.68|607.88|615.69|607.89|615.55|607.75|8
1656849910000|2022-07-03 12:05:10|615.69|607.89|615.76|607.96|615.76|607.96|615.69|607.89|8
1656849920000|2022-07-03 12:05:20|615.81|608.01|615.79|607.99|615.81|608.01|615.76|607.96|5
1656849930000|2022-07-03 12:05:30|615.71|607.91|615.8|608|615.8|608|615.71|607.91|3
1656849940000|2022-07-03 12:05:40|615.83|608.03|615.82|608.02|615.87|608.07|615.82|608.02|8
1656849950000|2022-07-03 12:05:50|615.84|608.04|615.87|608.07|615.87|608.07|615.84|608.04|5
1656849960000|2022-07-03 12:06:00|615.91|608.11|615.9|608.1|615.91|608.11|615.89|608.09|6
1656849970000|2022-07-03 12:06:10|615.91|608.11|615.96|608.16|615.99|608.19|615.82|608.02|18
1656849980000|2022-07-03 12:06:20|615.98|608.18|615.92|608.12|615.98|608.18|615.91|608.11|12
1656849990000|2022-07-03 12:06:30|615.91|608.11|615.96|608.16|615.97|608.17|615.91|608.11|9
1656850000000|2022-07-03 12:06:40|615.95|608.15|615.98|608.18|615.98|608.18|615.95|608.15|3
1656850010000|2022-07-03 12:06:50|615.96|608.16|616.62|608.82|616.62|608.82|615.95|608.15|22
1656850020000|2022-07-03 12:07:00|616.66|608.86|616.67|608.87|616.67|608.87|616.65|608.85|5
1656850030000|2022-07-03 12:07:10|616.65|608.85|616.76|608.96|616.76|608.96|616.65|608.85|15
1656850040000|2022-07-03 12:07:20|616.74|608.94|616.78|608.98|616.79|608.99|616.73|608.93|6
1656850050000|2022-07-03 12:07:30|616.79|608.99|617|609.2|617.05|609.25|616.79|608.99|23
1656850060000|2022-07-03 12:07:40|617.01|609.21|616.99|609.19|617.01|609.21|616.97|609.17|7
1656850070000|2022-07-03 12:07:50|617|609.2|616.8|609|617|609.2|616.8|609|4
1656850080000|2022-07-03 12:08:00|616.79|608.99|616.84|609.04|616.84|609.04|616.79|608.99|9
1656850090000|2022-07-03 12:08:10|616.85|609.05|616.88|609.08|616.89|609.09|616.85|609.05|6
1656850100000|2022-07-03 12:08:20|616.83|609.03|616.84|609.04|616.84|609.04|616.83|609.03|2
1656850110000|2022-07-03 12:08:30|616.75|608.95|616.84|609.04|616.84|609.04|616.75|608.95|4
1656850120000|2022-07-03 12:08:40|616.83|609.03|616.83|609.03|616.83|609.03|616.83|609.03|1
1656850130000|2022-07-03 12:08:50|616.84|609.04|616.84|609.04|616.84|609.04|616.83|609.03|9
1656850140000|2022-07-03 12:09:00|616.83|609.03|616.93|609.13|616.93|609.13|616.83|609.03|7
1656850150000|2022-07-03 12:09:10|616.91|609.11|616.93|609.13|616.93|609.13|616.91|609.11|2
1656850160000|2022-07-03 12:09:20|616.97|609.17|616.89|609.09|617|609.2|616.89|609.09|18
1656850170000|2022-07-03 12:09:30|616.9|609.1|616.88|609.08|616.91|609.11|616.88|609.08|11
1656850180000|2022-07-03 12:09:40|616.87|609.07|616.9|609.1|616.91|609.11|616.86|609.06|8
1656850190000|2022-07-03 12:09:50|616.89|609.09|616.87|609.07|616.91|609.11|616.86|609.06|12
1656850200000|2022-07-03 12:10:00|616.88|609.08|616.99|609.19|617.02|609.22|616.88|609.08|14
1656850210000|2022-07-03 12:10:10|617|609.2|616.95|609.15|617.03|609.23|616.94|609.14|21
1656850220000|2022-07-03 12:10:20|616.93|609.13|616.84|609.04|616.94|609.14|616.84|609.04|11
1656850230000|2022-07-03 12:10:30|616.85|609.05|616.78|608.98|616.87|609.07|616.75|608.95|9
1656850240000|2022-07-03 12:10:40|616.76|608.96|616.77|608.97|616.78|608.98|616.76|608.96|6
1656850250000|2022-07-03 12:10:50|616.76|608.96|616.8|609|616.8|609|616.75|608.95|10
1656850260000|2022-07-03 12:11:00|616.76|608.96|616.73|608.93|616.78|608.98|616.73|608.93|7
1656850270000|2022-07-03 12:11:10|616.72|608.92|616.76|608.96|616.78|608.98|616.72|608.92|4
1656850280000|2022-07-03 12:11:20|616.34|608.54|615.89|608.09|616.35|608.55|615.89|608.09|20
1656850290000|2022-07-03 12:11:30|615.9|608.1|615.99|608.19|616.11|608.31|615.87|608.07|17
1656850300000|2022-07-03 12:11:40|615.98|608.18|615.86|608.06|615.99|608.19|615.86|608.06|13
1656850310000|2022-07-03 12:11:50|615.85|608.05|615.82|608.02|615.93|608.13|615.72|607.92|13
1656850320000|2022-07-03 12:12:00|615.81|608.01|615.86|608.06|615.91|608.11|615.81|608.01|18
1656850330000|2022-07-03 12:12:10|615.85|608.05|615.64|607.84|615.85|608.05|615.62|607.82|23
1656850340000|2022-07-03 12:12:20|615.71|607.91|615.62|607.82|615.75|607.95|615.22|607.42|26
1656850350000|2022-07-03 12:12:30|615.67|607.87|615.74|607.94|615.78|607.98|615.67|607.87|24
1656850360000|2022-07-03 12:12:40|615.73|607.93|615.74|607.94|615.81|608.01|615.68|607.88|16
1656850370000|2022-07-03 12:12:50|615.72|607.92|615.69|607.89|615.79|607.99|615.66|607.86|19
1656850380000|2022-07-03 12:13:00|615.63|607.83|615.71|607.91|615.77|607.97|615.63|607.83|24
1656850390000|2022-07-03 12:13:10|615.74|607.94|615.69|607.89|615.78|607.98|615.67|607.87|15
1656850400000|2022-07-03 12:13:20|615.75|607.95|615.49|607.69|615.76|607.96|615.46|607.66|22
1656850410000|2022-07-03 12:13:30|615.52|607.72|615.19|607.39|615.54|607.74|615.16|607.36|17
1656850420000|2022-07-03 12:13:40|615.38|607.58|615.24|607.44|615.4|607.6|615.16|607.36|25
1656850430000|2022-07-03 12:13:50|615.2|607.4|615.05|607.25|615.4|607.6|615.05|607.25|24
1656850440000|2022-07-03 12:14:00|615.03|607.23|615.15|607.35|615.24|607.44|614.93|607.13|19
1656850450000|2022-07-03 12:14:10|615.07|607.27|615.08|607.28|615.18|607.38|615.02|607.22|23
1656850460000|2022-07-03 12:14:20|615.19|607.39|615.04|607.24|615.2|607.4|615.01|607.21|18
1656850470000|2022-07-03 12:14:30|615.05|607.25|615.08|607.28|615.2|607.4|615.04|607.24|18
1656850480000|2022-07-03 12:14:40|615.09|607.29|615.66|607.86|615.7|607.9|615.09|607.29|17
1656850490000|2022-07-03 12:14:50|615.68|607.88|615.68|607.88|615.76|607.96|615.58|607.78|18
1656850500000|2022-07-03 12:15:00|615.69|607.89|615.91|608.11|616.07|608.27|615.69|607.89|22
1656850510000|2022-07-03 12:15:10|615.85|608.05|615.89|608.09|615.9|608.1|615.76|607.96|16
1656850520000|2022-07-03 12:15:20|615.88|608.08|615.8|608|615.89|608.09|615.66|607.86|21
1656850530000|2022-07-03 12:15:30|615.81|608.01|616|608.2|616.02|608.22|615.81|608.01|22
1656850540000|2022-07-03 12:15:40|616.03|608.23|615.97|608.17|616.03|608.23|615.87|608.07|16
1656850550000|2022-07-03 12:15:50|615.96|608.16|616.1|608.3|616.1|608.3|615.87|608.07|22
1656850560000|2022-07-03 12:16:00|616.08|608.28|616.07|608.27|616.08|608.28|615.97|608.17|15
1656850570000|2022-07-03 12:16:10|616.06|608.26|616.08|608.28|616.12|608.32|616.01|608.21|18
1656850580000|2022-07-03 12:16:20|616.12|608.32|616.11|608.31|616.14|608.34|616.02|608.22|16
1656850590000|2022-07-03 12:16:30|616.07|608.27|616.14|608.34|616.15|608.35|615.97|608.17|20
1656850600000|2022-07-03 12:16:40|616.15|608.35|616.1|608.3|616.15|608.35|616.03|608.23|17
1656850610000|2022-07-03 12:16:50|616.09|608.29|616.21|608.41|616.21|608.41|616.09|608.29|16
1656850620000|2022-07-03 12:17:00|616.2|608.4|616.14|608.34|616.23|608.43|616.07|608.27|26
1656850630000|2022-07-03 12:17:10|616.18|608.38|615.72|607.92|616.2|608.4|615.72|607.92|26
1656850640000|2022-07-03 12:17:20|615.73|607.93|615.36|607.56|615.8|608|615.35|607.55|20
1656850650000|2022-07-03 12:17:30|615.29|607.49|615.42|607.62|615.43|607.63|615.28|607.48|16
1656850660000|2022-07-03 12:17:40|615.41|607.61|615.08|607.28|615.41|607.61|615.08|607.28|21
1656850670000|2022-07-03 12:17:50|615.25|607.45|615.22|607.42|615.26|607.46|615.16|607.36|17
1656850680000|2022-07-03 12:18:00|615.21|607.41|615.12|607.32|615.23|607.43|615.08|607.28|21
1656850690000|2022-07-03 12:18:10|615.11|607.31|615.16|607.36|615.23|607.43|615.1|607.3|18
1656850700000|2022-07-03 12:18:20|615.14|607.34|615|607.2|615.2|607.4|614.97|607.17|16
1656850710000|2022-07-03 12:18:30|614.95|607.15|615.13|607.33|615.2|607.4|614.95|607.15|17
1656850720000|2022-07-03 12:18:40|615.12|607.32|615.17|607.37|615.19|607.39|615.05|607.25|19
1656850730000|2022-07-03 12:18:50|615.15|607.35|615.16|607.36|615.2|607.4|615.1|607.3|19
1656850740000|2022-07-03 12:19:00|615.18|607.38|615.17|607.37|615.2|607.4|615.01|607.21|17
1656850750000|2022-07-03 12:19:10|615.1|607.3|615.14|607.34|615.2|607.4|615.05|607.25|16
1656850760000|2022-07-03 12:19:20|615.18|607.38|615.1|607.3|615.21|607.41|615|607.2|18
1656850770000|2022-07-03 12:19:30|615.11|607.31|615.1|607.3|615.2|607.4|615.02|607.22|19
1656850780000|2022-07-03 12:19:40|615.11|607.31|615.18|607.38|615.23|607.43|615.02|607.22|21
1656850790000|2022-07-03 12:19:50|615.15|607.35|615.08|607.28|615.17|607.37|614.96|607.16|19
1656850800000|2022-07-03 12:20:00|615.07|607.27|615|607.2|615.17|607.37|615|607.2|19
1656850810000|2022-07-03 12:20:10|615.01|607.21|615.13|607.33|615.21|607.41|615.01|607.21|22
1656850820000|2022-07-03 12:20:20|615.12|607.32|615.22|607.42|615.27|607.47|615.11|607.31|26
1656850830000|2022-07-03 12:20:30|615.21|607.41|615.21|607.41|615.25|607.45|615.08|607.28|22
1656850840000|2022-07-03 12:20:40|615.2|607.4|615.14|607.34|615.27|607.47|615.11|607.31|22
1656850850000|2022-07-03 12:20:50|615.15|607.35|615.2|607.4|615.23|607.43|615.07|607.27|20
1656850860000|2022-07-03 12:21:00|615.25|607.45|615.64|607.84|615.7|607.9|615.13|607.33|30
1656850870000|2022-07-03 12:21:10|615.67|607.87|615.57|607.77|615.75|607.95|615.57|607.77|20
1656850880000|2022-07-03 12:21:20|615.58|607.78|615.59|607.79|615.63|607.83|615.51|607.71|19
1656850890000|2022-07-03 12:21:30|615.6|607.8|615.64|607.84|615.72|607.92|615.56|607.76|15
1656850900000|2022-07-03 12:21:40|615.66|607.86|615.68|607.88|615.86|608.06|615.61|607.81|18
1656850910000|2022-07-03 12:21:50|615.7|607.9|615.62|607.82|615.78|607.98|615.52|607.72|21
1656850920000|2022-07-03 12:22:00|615.63|607.83|615.79|607.99|615.91|608.11|615.63|607.83|23
1656850930000|2022-07-03 12:22:10|615.81|608.01|615.86|608.06|615.88|608.08|615.75|607.95|19
1656850940000|2022-07-03 12:22:20|615.83|608.03|615.68|607.88|615.84|608.04|615.64|607.84|24
1656850950000|2022-07-03 12:22:30|615.69|607.89|615.87|608.07|615.9|608.1|615.69|607.89|17
1656850960000|2022-07-03 12:22:40|615.88|608.08|615.88|608.08|615.9|608.1|615.78|607.98|16
1656850970000|2022-07-03 12:22:50|615.86|608.06|615.85|608.05|615.88|608.08|615.69|607.89|20
1656850980000|2022-07-03 12:23:00|615.84|608.04|615.72|607.92|615.84|608.04|615.6|607.8|21
1656850990000|2022-07-03 12:23:10|615.73|607.93|615.7|607.9|615.74|607.94|615.54|607.74|25
1656851000000|2022-07-03 12:23:20|615.69|607.89|615.64|607.84|615.76|607.96|615.63|607.83|21
1656851010000|2022-07-03 12:23:30|615.66|607.86|615.59|607.79|615.71|607.91|615.57|607.77|20
1656851020000|2022-07-03 12:23:40|615.61|607.81|615.69|607.89|615.69|607.89|615.58|607.78|21
1656851030000|2022-07-03 12:23:50|615.67|607.87|615.69|607.89|615.73|607.93|615.59|607.79|17
1656851040000|2022-07-03 12:24:00|615.67|607.87|615.68|607.88|615.71|607.91|615.61|607.81|16
1656851050000|2022-07-03 12:24:10|615.67|607.87|615.69|607.89|615.72|607.92|615.61|607.81|16
1656851060000|2022-07-03 12:24:20|615.68|607.88|615.62|607.82|615.72|607.92|615.55|607.75|21
1656851070000|2022-07-03 12:24:30|615.63|607.83|615.67|607.87|615.7|607.9|615.55|607.75|18
1656851080000|2022-07-03 12:24:40|615.66|607.86|615.73|607.93|615.74|607.94|615.58|607.78|16
1656851090000|2022-07-03 12:24:50|615.7|607.9|615.06|607.26|615.7|607.9|615.01|607.21|27
1656851100000|2022-07-03 12:25:00|614.99|607.19|615.01|607.21|615.15|607.35|614.93|607.13|25
1656851110000|2022-07-03 12:25:10|614.99|607.19|615.01|607.21|615.13|607.33|614.99|607.19|18
1656851120000|2022-07-03 12:25:20|615.02|607.22|615.08|607.28|615.1|607.3|615|607.2|13
1656851130000|2022-07-03 12:25:30|615.07|607.27|615.04|607.24|615.1|607.3|615.01|607.21|18
1656851140000|2022-07-03 12:25:40|615.02|607.22|615.06|607.26|615.08|607.28|614.99|607.19|15
1656851150000|2022-07-03 12:25:50|615.04|607.24|615.05|607.25|615.14|607.34|614.98|607.18|21
1656851160000|2022-07-03 12:26:00|615.04|607.24|615.07|607.27|615.14|607.34|615.03|607.23|17
1656851170000|2022-07-03 12:26:10|615.08|607.28|615.07|607.27|615.12|607.32|615.05|607.25|16
1656851180000|2022-07-03 12:26:20|615.08|607.28|615.09|607.29|615.14|607.34|615.06|607.26|20
1656851190000|2022-07-03 12:26:30|615.08|607.28|615.12|607.32|615.14|607.34|615.08|607.28|20
1656851200000|2022-07-03 12:26:40|615.11|607.31|615.12|607.32|615.23|607.43|615.05|607.25|16
1656851210000|2022-07-03 12:26:50|615.13|607.33|615.09|607.29|615.15|607.35|615.06|607.26|16
1656851220000|2022-07-03 12:27:00|615.05|607.25|614.9|607.1|615.1|607.3|614.9|607.1|22
1656851230000|2022-07-03 12:27:10|614.96|607.16|615.12|607.32|615.12|607.32|614.93|607.13|24
1656851240000|2022-07-03 12:27:20|615.1|607.3|615.07|607.27|615.15|607.35|615.07|607.27|20
1656851250000|2022-07-03 12:27:30|615.08|607.28|615.69|607.89|615.76|607.96|615.06|607.26|28
1656851260000|2022-07-03 12:27:40|615.71|607.91|615.73|607.93|615.76|607.96|615.55|607.75|17
1656851270000|2022-07-03 12:27:50|615.72|607.92|615.25|607.45|615.76|607.96|615.25|607.45|18
1656851280000|2022-07-03 12:28:00|615.26|607.46|615.98|608.18|616.03|608.23|615.18|607.38|27
1656851290000|2022-07-03 12:28:10|616|608.2|615.87|608.07|616.01|608.21|615.73|607.93|19
1656851300000|2022-07-03 12:28:20|615.86|608.06|615.73|607.93|616|608.2|615.73|607.93|22
1656851310000|2022-07-03 12:28:30|615.75|607.95|615.9|608.1|615.9|608.1|615.63|607.83|18
1656851320000|2022-07-03 12:28:40|615.89|608.09|615.84|608.04|615.89|608.09|615.82|608.02|10
1656851330000|2022-07-03 12:28:50|615.86|608.06|615.83|608.03|615.91|608.11|615.75|607.95|15
1656851340000|2022-07-03 12:29:00|615.85|608.05|615.88|608.08|615.94|608.14|615.73|607.93|19
1656851350000|2022-07-03 12:29:10|615.87|608.07|615.85|608.05|615.92|608.12|615.83|608.03|20
1656851360000|2022-07-03 12:29:20|615.87|608.07|615.86|608.06|615.9|608.1|615.71|607.91|24
1656851370000|2022-07-03 12:29:30|615.87|608.07|615.87|608.07|615.87|608.07|615.7|607.9|19
1656851380000|2022-07-03 12:29:40|615.85|608.05|615.86|608.06|615.87|608.07|615.79|607.99|15
1656851390000|2022-07-03 12:29:50|615.84|608.04|615.81|608.01|615.86|608.06|615.77|607.97|21
1656851400000|2022-07-03 12:30:00|615.82|608.02|615.76|607.96|615.88|608.08|615.68|607.88|19
1656851410000|2022-07-03 12:30:10|615.72|607.92|615.77|607.97|615.81|608.01|615.72|607.92|12
1656851420000|2022-07-03 12:30:20|615.76|607.96|615.8|608|615.8|608|615.71|607.91|17
1656851430000|2022-07-03 12:30:30|615.81|608.01|615.85|608.05|615.86|608.06|615.78|607.98|21
1656851440000|2022-07-03 12:30:40|615.71|607.91|615.38|607.58|615.71|607.91|615.33|607.53|26
1656851450000|2022-07-03 12:30:50|615.36|607.56|615.3|607.5|615.41|607.61|615.19|607.39|20
1656851460000|2022-07-03 12:31:00|615.31|607.51|615.76|607.96|615.78|607.98|615.28|607.48|27
1656851470000|2022-07-03 12:31:10|615.77|607.97|615.65|607.85|615.77|607.97|615.64|607.84|18
1656851480000|2022-07-03 12:31:20|615.68|607.88|615.7|607.9|615.73|607.93|615.68|607.88|16
1656851490000|2022-07-03 12:31:30|615.69|607.89|615.66|607.86|615.74|607.94|615.63|607.83|14
1656851500000|2022-07-03 12:31:40|615.69|607.89|615.71|607.91|615.74|607.94|615.69|607.89|13
1656851510000|2022-07-03 12:31:50|615.72|607.92|615.71|607.91|615.73|607.93|615.63|607.83|17
1656851520000|2022-07-03 12:32:00|615.53|607.73|615.68|607.88|615.73|607.93|615.48|607.68|22
1656851530000|2022-07-03 12:32:10|615.7|607.9|615.7|607.9|615.74|607.94|615.65|607.85|15
1656851540000|2022-07-03 12:32:20|615.71|607.91|615.76|607.96|615.76|607.96|615.65|607.85|16
1656851550000|2022-07-03 12:32:30|615.74|607.94|615.37|607.57|615.74|607.94|615.34|607.54|21
1656851560000|2022-07-03 12:32:40|615.34|607.54|615.34|607.54|615.37|607.57|615.34|607.54|19
1656851570000|2022-07-03 12:32:50|615.33|607.53|615.31|607.51|615.4|607.6|615.31|607.51|15
1656851580000|2022-07-03 12:33:00|615.34|607.54|615.21|607.41|615.34|607.54|615.19|607.39|11
1656851590000|2022-07-03 12:33:10|615.17|607.37|615.19|607.39|615.23|607.43|615.12|607.32|17
1656851600000|2022-07-03 12:33:20|615.2|607.4|615.14|607.34|615.2|607.4|615.14|607.34|6
1656851610000|2022-07-03 12:33:30|615.15|607.35|615.15|607.35|615.15|607.35|615.15|607.35|1
1656851620000|2022-07-03 12:33:40|615.16|607.36|615.16|607.36|615.16|607.36|615.16|607.36|1
1656851630000|2022-07-03 12:33:50|615.18|607.38|615.17|607.37|615.2|607.4|615.17|607.37|4
1656851640000|2022-07-03 12:34:00|615.18|607.38|615.14|607.34|615.18|607.38|615.14|607.34|7
1656851650000|2022-07-03 12:34:10|615.13|607.33|615.11|607.31|615.14|607.34|615.1|607.3|7
1656851660000|2022-07-03 12:34:20|615.07|607.27|615.12|607.32|615.17|607.37|615.05|607.25|15
1656851670000|2022-07-03 12:34:30|615.13|607.33|615.15|607.35|615.18|607.38|615.09|607.29|19
1656851680000|2022-07-03 12:34:40|615.14|607.34|615.14|607.34|615.14|607.34|615.04|607.24|19
1656851690000|2022-07-03 12:34:50|615.16|607.36|615.14|607.34|615.19|607.39|615.05|607.25|25
1656851700000|2022-07-03 12:35:00|615.13|607.33|615.23|607.43|615.23|607.43|615.08|607.28|18
1656851710000|2022-07-03 12:35:10|615.26|607.46|615.11|607.31|615.27|607.47|615.08|607.28|20
1656851720000|2022-07-03 12:35:20|615.1|607.3|615.1|607.3|615.13|607.33|615.07|607.27|8
1656851730000|2022-07-03 12:35:30|615.11|607.31|615.11|607.31|615.14|607.34|615.07|607.27|13
1656851740000|2022-07-03 12:35:40|615.06|607.26|615.1|607.3|615.13|607.33|615.06|607.26|12
1656851750000|2022-07-03 12:35:50|615.11|607.31|615.1|607.3|615.12|607.32|615.1|607.3|4
1656851760000|2022-07-03 12:36:00|615.12|607.32|615.12|607.32|615.12|607.32|615.1|607.3|10
1656851770000|2022-07-03 12:36:10|615.11|607.31|615.1|607.3|615.12|607.32|615.02|607.22|16
1656851780000|2022-07-03 12:36:20|615.12|607.32|615.17|607.37|615.23|607.43|615.04|607.24|20
1656851790000|2022-07-03 12:36:30|615.12|607.32|615.18|607.38|615.2|607.4|615.12|607.32|19
1656851800000|2022-07-03 12:36:40|615.16|607.36|615.12|607.32|615.17|607.37|615.11|607.31|14
1656851810000|2022-07-03 12:36:50|615.13|607.33|615.11|607.31|615.14|607.34|615.11|607.31|12
1656851820000|2022-07-03 12:37:00|615.12|607.32|615.04|607.24|615.14|607.34|615.03|607.23|14
1656851830000|2022-07-03 12:37:10|615.06|607.26|614.96|607.16|615.21|607.41|614.88|607.08|20
1656851840000|2022-07-03 12:37:20|614.94|607.14|614.88|607.08|615|607.2|614.88|607.08|19
1656851850000|2022-07-03 12:37:30|614.87|607.07|614.84|607.04|614.92|607.12|614.78|606.98|21
1656851860000|2022-07-03 12:37:40|614.83|607.03|615.18|607.38|615.56|607.76|614.82|607.02|31
1656851870000|2022-07-03 12:37:50|615.17|607.37|615.17|607.37|615.29|607.49|615.17|607.37|16
1656851880000|2022-07-03 12:38:00|615.14|607.34|615.17|607.37|615.17|607.37|615.14|607.34|2
1656851890000|2022-07-03 12:38:10|615.16|607.36|615.16|607.36|615.16|607.36|615.16|607.36|1
1656851900000|2022-07-03 12:38:20|615.13|607.33|615.16|607.36|615.17|607.37|615.13|607.33|4
1656851910000|2022-07-03 12:38:30|615.18|607.38|615.28|607.48|615.28|607.48|615.11|607.31|15
1656851920000|2022-07-03 12:38:40|615.29|607.49|615.06|607.26|615.29|607.49|615.06|607.26|15
1656851930000|2022-07-03 12:38:50|615.05|607.25|615.05|607.25|615.05|607.25|615.04|607.24|3
1656851940000|2022-07-03 12:39:00|615.06|607.26|615.01|607.21|615.15|607.35|615.01|607.21|12
1656851950000|2022-07-03 12:39:10|615.02|607.22|614.9|607.1|615.09|607.29|614.9|607.1|10
1656851960000|2022-07-03 12:39:20|614.88|607.08|614.85|607.05|614.97|607.17|614.8|607|22
1656851970000|2022-07-03 12:39:30|614.83|607.03|614.82|607.02|614.85|607.05|614.8|607|13
1656851980000|2022-07-03 12:39:40|614.83|607.03|614.83|607.03|614.83|607.03|614.83|607.03|1
1656851990000|2022-07-03 12:39:50|614.84|607.04|614.83|607.03|614.85|607.05|614.81|607.01|8
1656852000000|2022-07-03 12:40:00|614.79|606.99|614.83|607.03|614.83|607.03|614.76|606.96|10
1656852010000|2022-07-03 12:40:10|614.84|607.04|614.95|607.15|614.97|607.17|614.8|607|18
1656852020000|2022-07-03 12:40:20|614.94|607.14|614.89|607.09|615|607.2|614.87|607.07|20
1656852030000|2022-07-03 12:40:30|614.88|607.08|614.88|607.08|614.89|607.09|614.86|607.06|7
1656852040000|2022-07-03 12:40:40|614.86|607.06|614.89|607.09|614.92|607.12|614.82|607.02|12
1656852050000|2022-07-03 12:40:50|614.91|607.11|614.91|607.11|614.94|607.14|614.83|607.03|16
1656852060000|2022-07-03 12:41:00|614.92|607.12|614.9|607.1|614.94|607.14|614.86|607.06|11
1656852070000|2022-07-03 12:41:10|614.91|607.11|615.03|607.23|615.07|607.27|614.91|607.11|11
1656852080000|2022-07-03 12:41:20|615.05|607.25|614.94|607.14|615.07|607.27|614.93|607.13|12
1656852090000|2022-07-03 12:41:30|614.93|607.13|614.89|607.09|614.94|607.14|614.83|607.03|17
1656852100000|2022-07-03 12:41:40|614.9|607.1|614.91|607.11|614.96|607.16|614.87|607.07|13
1656852110000|2022-07-03 12:41:50|614.92|607.12|614.92|607.12|614.98|607.18|614.92|607.12|10
1656852120000|2022-07-03 12:42:00|614.86|607.06|614.95|607.15|615|607.2|614.86|607.06|15
1656852130000|2022-07-03 12:42:10|614.94|607.14|614.9|607.1|614.98|607.18|614.87|607.07|17
1656852140000|2022-07-03 12:42:20|614.91|607.11|614.93|607.13|614.99|607.19|614.89|607.09|16
1656852150000|2022-07-03 12:42:30|614.94|607.14|615.01|607.21|615.01|607.21|614.93|607.13|17
1656852160000|2022-07-03 12:42:40|615.02|607.22|614.82|607.02|615.02|607.22|614.82|607.02|14
1656852170000|2022-07-03 12:42:50|614.81|607.01|614.94|607.14|614.94|607.14|614.73|606.93|20
1656852180000|2022-07-03 12:43:00|614.92|607.12|614.81|607.01|614.94|607.14|614.8|607|15
1656852190000|2022-07-03 12:43:10|614.82|607.02|614.81|607.01|614.82|607.02|614.8|607|10
1656852200000|2022-07-03 12:43:20|614.82|607.02|614.91|607.11|614.91|607.11|614.81|607.01|11
1656852210000|2022-07-03 12:43:30|614.9|607.1|614.9|607.1|614.92|607.12|614.9|607.1|3
1656852220000|2022-07-03 12:43:40|614.92|607.12|614.96|607.16|614.96|607.16|614.91|607.11|11
1656852230000|2022-07-03 12:43:50|614.95|607.15|614.96|607.16|614.97|607.17|614.93|607.13|17
1656852240000|2022-07-03 12:44:00|614.95|607.15|614.93|607.13|614.99|607.19|614.93|607.13|10
1656852250000|2022-07-03 12:44:10|614.91|607.11|614.85|607.05|614.91|607.11|614.84|607.04|17
1656852260000|2022-07-03 12:44:20|614.86|607.06|613.29|605.49|614.86|607.06|613.24|605.44|33
1656852270000|2022-07-03 12:44:30|613.38|605.58|613.67|605.87|613.68|605.88|613.2|605.4|25
1656852280000|2022-07-03 12:44:40|613.72|605.92|613.65|605.85|613.72|605.92|613.54|605.74|19
1656852290000|2022-07-03 12:44:50|613.41|605.61|612.5|604.7|613.41|605.61|612.42|604.62|29
1656852300000|2022-07-03 12:45:00|612.62|604.82|612.54|604.74|612.65|604.85|612.49|604.69|31
1656852310000|2022-07-03 12:45:10|612.64|604.84|612.9|605.1|613.19|605.39|612.64|604.84|28
1656852320000|2022-07-03 12:45:20|612.85|605.05|612.89|605.09|612.92|605.12|612.75|604.95|18
1656852330000|2022-07-03 12:45:30|612.67|604.87|611.97|604.17|612.67|604.87|611.93|604.13|30
1656852340000|2022-07-03 12:45:40|611.96|604.16|611.77|603.97|611.96|604.16|611.74|603.94|27
1656852350000|2022-07-03 12:45:50|611.76|603.96|611.28|603.48|611.79|603.99|611.28|603.48|17
1656852360000|2022-07-03 12:46:00|611.29|603.49|611.48|603.68|611.6|603.8|611.27|603.47|23
1656852370000|2022-07-03 12:46:10|611.5|603.7|611.73|603.93|611.74|603.94|611.44|603.64|15
1656852380000|2022-07-03 12:46:20|611.74|603.94|611.83|604.03|611.83|604.03|611.65|603.85|16
1656852390000|2022-07-03 12:46:30|611.81|604.01|609.71|601.91|611.81|604.01|609.71|601.91|31
1656852400000|2022-07-03 12:46:40|609.73|601.93|609.99|602.19|609.99|602.19|609.66|601.86|17
1656852410000|2022-07-03 12:46:50|609.97|602.17|609.97|602.17|609.98|602.18|609.93|602.13|16
1656852420000|2022-07-03 12:47:00|609.98|602.18|610.04|602.24|610.06|602.26|609.98|602.18|13
1656852430000|2022-07-03 12:47:10|610.02|602.22|610.7|602.9|610.7|602.9|610.02|602.22|18
1656852440000|2022-07-03 12:47:20|610.64|602.84|610.25|602.45|610.73|602.93|610.25|602.45|25
1656852450000|2022-07-03 12:47:30|610.24|602.44|610.6|602.8|610.6|602.8|610.14|602.34|19
1656852460000|2022-07-03 12:47:40|610.58|602.78|610.59|602.79|610.72|602.92|610.52|602.72|24
1656852470000|2022-07-03 12:47:50|610.61|602.81|610.64|602.84|610.73|602.93|610.61|602.81|10
1656852480000|2022-07-03 12:48:00|610.63|602.83|610.97|603.17|610.97|603.17|610.63|602.83|19
1656852490000|2022-07-03 12:48:10|610.93|603.13|610.95|603.15|610.98|603.18|610.89|603.09|11
1656852500000|2022-07-03 12:48:20|610.94|603.14|611.03|603.23|611.04|603.24|610.87|603.07|19
1656852510000|2022-07-03 12:48:30|611.02|603.22|610.72|602.92|611.02|603.22|610.71|602.91|18
1656852520000|2022-07-03 12:48:40|610.73|602.93|610.3|602.5|610.77|602.97|610.22|602.42|16
1656852530000|2022-07-03 12:48:50|610.31|602.51|610.26|602.46|610.37|602.57|610.26|602.46|10
1656852540000|2022-07-03 12:49:00|610.27|602.47|610.24|602.44|610.27|602.47|610.23|602.43|8
1656852550000|2022-07-03 12:49:10|610.25|602.45|610.22|602.42|610.25|602.45|610.22|602.42|14
1656852560000|2022-07-03 12:49:20|610.21|602.41|610.1|602.3|610.21|602.41|610.1|602.3|15
1656852570000|2022-07-03 12:49:30|610.09|602.29|609.94|602.14|610.09|602.29|609.92|602.12|20
1656852580000|2022-07-03 12:49:40|609.93|602.13|610.08|602.28|610.08|602.28|609.92|602.12|21
1656852590000|2022-07-03 12:49:50|610.09|602.29|610.22|602.42|610.22|602.42|610.06|602.26|18
1656852600000|2022-07-03 12:50:00|610.24|602.44|610.27|602.47|610.32|602.52|610.14|602.34|13
1656852610000|2022-07-03 12:50:10|610.26|602.46|610.42|602.62|610.74|602.94|610.2|602.4|24
1656852620000|2022-07-03 12:50:20|610.48|602.68|610.73|602.93|610.74|602.94|610.48|602.68|13
1656852630000|2022-07-03 12:50:30|610.74|602.94|610.71|602.91|610.75|602.95|610.59|602.79|15
1656852640000|2022-07-03 12:50:40|610.72|602.92|610.7|602.9|610.75|602.95|610.7|602.9|8
1656852650000|2022-07-03 12:50:50|610.69|602.89|610.68|602.88|610.7|602.9|610.38|602.58|15
1656852660000|2022-07-03 12:51:00|610.67|602.87|610.39|602.59|610.73|602.93|610.39|602.59|18
1656852670000|2022-07-03 12:51:10|610.4|602.6|610.41|602.61|610.43|602.63|610.38|602.58|9
1656852680000|2022-07-03 12:51:20|610.42|602.62|610.7|602.9|610.71|602.91|610.41|602.61|12
1656852690000|2022-07-03 12:51:30|610.69|602.89|610.7|602.9|610.72|602.92|610.55|602.75|14
1656852700000|2022-07-03 12:51:40|610.69|602.89|610.67|602.87|610.7|602.9|610.53|602.73|18
1656852710000|2022-07-03 12:51:50|610.66|602.86|610.75|602.95|610.75|602.95|610.56|602.76|17
1656852720000|2022-07-03 12:52:00|610.63|602.83|610.77|602.97|610.77|602.97|610.63|602.83|17
1656852730000|2022-07-03 12:52:10|610.82|603.02|611.07|603.27|611.11|603.31|610.82|603.02|23
1656852740000|2022-07-03 12:52:20|611.05|603.25|611.17|603.37|611.17|603.37|610.95|603.15|25
1656852750000|2022-07-03 12:52:30|611.16|603.36|611.08|603.28|611.18|603.38|611.01|603.21|21
1656852760000|2022-07-03 12:52:40|611.09|603.29|611.07|603.27|611.12|603.32|611.07|603.27|12
1656852770000|2022-07-03 12:52:50|611.08|603.28|611.11|603.31|611.11|603.31|611.08|603.28|8
1656852780000|2022-07-03 12:53:00|611.09|603.29|611.02|603.22|611.09|603.29|610.89|603.09|14
1656852790000|2022-07-03 12:53:10|610.97|603.17|610.93|603.13|611|603.2|610.92|603.12|15
1656852800000|2022-07-03 12:53:20|610.92|603.12|610.93|603.13|610.94|603.14|610.9|603.1|11
1656852810000|2022-07-03 12:53:30|610.94|603.14|610.99|603.19|611.02|603.22|610.9|603.1|19
1656852820000|2022-07-03 12:53:40|610.98|603.18|611|603.2|611.01|603.21|610.97|603.17|16
1656852830000|2022-07-03 12:53:50|611.01|603.21|611|603.2|611.01|603.21|610.94|603.14|12
1656852840000|2022-07-03 12:54:00|611.01|603.21|610.98|603.18|611.03|603.23|610.97|603.17|17
1656852850000|2022-07-03 12:54:10|610.97|603.17|610.9|603.1|610.97|603.17|610.89|603.09|15
1656852860000|2022-07-03 12:54:20|610.95|603.15|610.86|603.06|610.97|603.17|610.83|603.03|12
1656852870000|2022-07-03 12:54:30|610.87|603.07|610.9|603.1|610.93|603.13|610.87|603.07|8
1656852880000|2022-07-03 12:54:40|610.89|603.09|609.99|602.19|610.89|603.09|609.96|602.16|27
1656852890000|2022-07-03 12:54:50|609.98|602.18|609.91|602.11|609.99|602.19|609.91|602.11|12
1656852900000|2022-07-03 12:55:00|609.71|601.91|609.28|601.48|609.71|601.91|609.27|601.47|23
1656852910000|2022-07-03 12:55:10|609.29|601.49|609.14|601.34|609.3|601.5|609|601.2|21
1656852920000|2022-07-03 12:55:20|609.15|601.35|609.01|601.21|609.15|601.35|609|601.2|13
1656852930000|2022-07-03 12:55:30|608.99|601.19|609.09|601.29|609.1|601.3|608.99|601.19|10
1656852940000|2022-07-03 12:55:40|609.08|601.28|608.97|601.17|609.1|601.3|608.83|601.03|25
1656852950000|2022-07-03 12:55:50|608.98|601.18|609|601.2|609.01|601.21|608.93|601.13|15
1656852960000|2022-07-03 12:56:00|608.94|601.14|608.29|600.49|609|601.2|608.28|600.48|27
1656852970000|2022-07-03 12:56:10|608.27|600.47|608.37|600.57|608.37|600.57|608.18|600.38|18
1656852980000|2022-07-03 12:56:20|608.4|600.6|608.51|600.71|608.75|600.95|608.35|600.55|28
1656852990000|2022-07-03 12:56:30|608.53|600.73|608.34|600.54|608.71|600.91|608.33|600.53|21
1656853000000|2022-07-03 12:56:40|608.31|600.51|608.05|600.25|608.35|600.55|608|600.2|18
1656853010000|2022-07-03 12:56:50|608.06|600.26|608.07|600.27|608.18|600.38|608.01|600.21|26
1656853020000|2022-07-03 12:57:00|608.04|600.24|607.85|600.05|608.05|600.25|607.8|600|28
1656853030000|2022-07-03 12:57:10|607.84|600.04|607.97|600.17|608|600.2|607.8|600|26
1656853040000|2022-07-03 12:57:20|607.96|600.16|608.07|600.27|608.15|600.35|607.93|600.13|25
1656853050000|2022-07-03 12:57:30|608.09|600.29|608.68|600.88|608.72|600.92|608.08|600.28|27
1656853060000|2022-07-03 12:57:40|608.82|601.02|609.15|601.35|609.15|601.35|608.71|600.91|25
1656853070000|2022-07-03 12:57:50|609.13|601.33|609.66|601.86|610.01|602.21|609.13|601.33|30
1656853080000|2022-07-03 12:58:00|609.7|601.9|609.96|602.16|609.96|602.16|609.65|601.85|27
1656853090000|2022-07-03 12:58:10|609.98|602.18|610.08|602.28|610.1|602.3|609.97|602.17|21
1656853100000|2022-07-03 12:58:20|610.11|602.31|610.78|602.98|610.78|602.98|610.11|602.31|23
1656853110000|2022-07-03 12:58:30|610.8|603|611.85|604.05|611.85|604.05|610.78|602.98|24
1656853120000|2022-07-03 12:58:40|611.79|603.99|611.96|604.16|612.08|604.28|611.79|603.99|20
1656853130000|2022-07-03 12:58:50|612.01|604.21|612.35|604.55|612.48|604.68|611.93|604.13|26
1656853140000|2022-07-03 12:59:00|612.34|604.54|612.19|604.39|612.36|604.56|612.02|604.22|26
1656853150000|2022-07-03 12:59:10|612.2|604.4|612.13|604.33|612.26|604.46|612.09|604.29|25
1656853160000|2022-07-03 12:59:20|612.14|604.34|612.02|604.22|612.14|604.34|612|604.2|20
1656853170000|2022-07-03 12:59:30|612.03|604.23|612.17|604.37|612.19|604.39|612.03|604.23|17
1656853180000|2022-07-03 12:59:40|612.15|604.35|612.22|604.42|612.24|604.44|612.11|604.31|18
1656853190000|2022-07-03 12:59:50|612.21|604.41|612.13|604.33|612.21|604.41|612.1|604.3|21
1656853200000|2022-07-03 13:00:00|612.12|604.32|612.19|604.39|612.24|604.44|612.11|604.31|18
1656853210000|2022-07-03 13:00:10|612.17|604.37|612.5|604.7|612.58|604.78|612.17|604.37|25
1656853220000|2022-07-03 13:00:20|612.51|604.71|612.7|604.9|612.7|604.9|612.48|604.68|24
1656853230000|2022-07-03 13:00:30|612.69|604.89|612.7|604.9|612.7|604.9|612.57|604.77|17
1656853240000|2022-07-03 13:00:40|612.58|604.78|612.29|604.49|612.83|605.03|612.24|604.44|23
1656853250000|2022-07-03 13:00:50|612.3|604.5|612.1|604.3|612.3|604.5|612.02|604.22|25
1656853260000|2022-07-03 13:01:00|612.11|604.31|612.08|604.28|612.17|604.37|612.05|604.25|21
1656853270000|2022-07-03 13:01:10|612.07|604.27|612.13|604.33|612.21|604.41|612.07|604.27|17
1656853280000|2022-07-03 13:01:20|612.1|604.3|612.21|604.41|612.22|604.42|612.05|604.25|20
1656853290000|2022-07-03 13:01:30|612.2|604.4|612.24|604.44|612.31|604.51|612.12|604.32|23
1656853300000|2022-07-03 13:01:40|612.26|604.46|612.8|605|612.83|605.03|612.26|604.46|20
1656853310000|2022-07-03 13:01:50|612.79|604.99|612.36|604.56|612.82|605.02|612.3|604.5|18
1656853320000|2022-07-03 13:02:00|612.37|604.57|612.69|604.89|612.85|605.05|612.33|604.53|25
1656853330000|2022-07-03 13:02:10|612.71|604.91|612.29|604.49|612.84|605.04|612.29|604.49|24
1656853340000|2022-07-03 13:02:20|612.28|604.48|612.4|604.6|612.41|604.61|612.26|604.46|16
1656853350000|2022-07-03 13:02:30|612.36|604.56|612.38|604.58|612.41|604.61|612.32|604.52|19
1656853360000|2022-07-03 13:02:40|612.37|604.57|612.34|604.54|612.41|604.61|612.33|604.53|13
1656853370000|2022-07-03 13:02:50|612.33|604.53|612.25|604.45|612.37|604.57|612.25|604.45|17
1656853380000|2022-07-03 13:03:00|612.24|604.44|612.27|604.47|612.32|604.52|612.19|604.39|23
1656853390000|2022-07-03 13:03:10|612.21|604.41|612.21|604.41|612.26|604.46|612.14|604.34|15
1656853400000|2022-07-03 13:03:20|612.2|604.4|612.01|604.21|612.24|604.44|611.99|604.19|21
1656853410000|2022-07-03 13:03:30|612|604.2|611.97|604.17|612.04|604.24|611.93|604.13|26
1656853420000|2022-07-03 13:03:40|611.88|604.08|611.39|603.59|611.94|604.14|611.1|603.3|25
1656853430000|2022-07-03 13:03:50|611.37|603.57|611.13|603.33|611.37|603.57|611.13|603.33|23
1656853440000|2022-07-03 13:04:00|611.14|603.34|611.28|603.48|611.32|603.52|611.14|603.34|25
1656853450000|2022-07-03 13:04:10|611.29|603.49|611.18|603.38|611.3|603.5|611.18|603.38|16
1656853460000|2022-07-03 13:04:20|611.19|603.39|611.77|603.97|611.79|603.99|611.17|603.37|19
1656853470000|2022-07-03 13:04:30|611.75|603.95|611.13|603.33|611.77|603.97|611.13|603.33|28
1656853480000|2022-07-03 13:04:40|611.12|603.32|611.16|603.36|611.23|603.43|611.02|603.22|28
1656853490000|2022-07-03 13:04:50|611.15|603.35|611.19|603.39|611.21|603.41|611.04|603.24|24
1656853500000|2022-07-03 13:05:00|611.18|603.38|611.22|603.42|611.48|603.68|611.11|603.31|30
1656853510000|2022-07-03 13:05:10|611.2|603.4|611.21|603.41|611.25|603.45|611.17|603.37|16
1656853520000|2022-07-03 13:05:20|611.19|603.39|611.07|603.27|611.25|603.45|611.04|603.24|27
1656853530000|2022-07-03 13:05:30|611.14|603.34|611.07|603.27|611.15|603.35|611.03|603.23|24
1656853540000|2022-07-03 13:05:40|611.05|603.25|611|603.2|611.18|603.38|611|603.2|25
1656853550000|2022-07-03 13:05:50|611.08|603.28|610.96|603.16|611.13|603.33|610.95|603.15|23
1656853560000|2022-07-03 13:06:00|611.01|603.21|610.89|603.09|611.07|603.27|610.87|603.07|21
1656853570000|2022-07-03 13:06:10|610.9|603.1|610.71|602.91|610.95|603.15|610.43|602.63|28
1656853580000|2022-07-03 13:06:20|610.72|602.92|610.73|602.93|610.79|602.99|610.59|602.79|27
1656853590000|2022-07-03 13:06:30|610.72|602.92|610.71|602.91|610.79|602.99|610.69|602.89|27
1656853600000|2022-07-03 13:06:40|610.7|602.9|610.71|602.91|610.76|602.96|610.66|602.86|24
1656853610000|2022-07-03 13:06:50|610.7|602.9|610.73|602.93|610.77|602.97|610.66|602.86|25
1656853620000|2022-07-03 13:07:00|610.72|602.92|610.33|602.53|610.77|602.97|610.33|602.53|26
1656853630000|2022-07-03 13:07:10|610.2|602.4|610.25|602.45|610.31|602.51|610.07|602.27|25
1656853640000|2022-07-03 13:07:20|610.26|602.46|610.26|602.46|610.35|602.55|610.1|602.3|18
1656853650000|2022-07-03 13:07:30|610.25|602.45|610.08|602.28|610.27|602.47|610.03|602.23|25
1656853660000|2022-07-03 13:07:40|610.07|602.27|610.26|602.46|610.26|602.46|610.07|602.27|19
1656853670000|2022-07-03 13:07:50|610.22|602.42|610.14|602.34|610.29|602.49|610.09|602.29|22
1656853680000|2022-07-03 13:08:00|610.15|602.35|610.19|602.39|610.29|602.49|610.15|602.35|21
1656853690000|2022-07-03 13:08:10|610.18|602.38|610.15|602.35|610.22|602.42|610.14|602.34|10
1656853700000|2022-07-03 13:08:20|610.17|602.37|610.89|603.09|610.89|603.09|610.16|602.36|26
1656853710000|2022-07-03 13:08:30|610.88|603.08|611.25|603.45|611.26|603.46|610.81|603.01|27
1656853720000|2022-07-03 13:08:40|611.24|603.44|611.77|603.97|611.81|604.01|611.16|603.36|21
1656853730000|2022-07-03 13:08:50|611.79|603.99|612.02|604.22|612.03|604.23|611.6|603.8|27
1656853740000|2022-07-03 13:09:00|612.04|604.24|612.01|604.21|612.13|604.33|611.99|604.19|24
1656853750000|2022-07-03 13:09:10|612.08|604.28|612|604.2|612.11|604.31|612|604.2|17
1656853760000|2022-07-03 13:09:20|612.01|604.21|611.94|604.14|612.08|604.28|611.85|604.05|22
1656853770000|2022-07-03 13:09:30|611.91|604.11|612.02|604.22|612.02|604.22|611.89|604.09|18
1656853780000|2022-07-03 13:09:40|612.04|604.24|611.9|604.1|612.05|604.25|611.71|603.91|25
1656853790000|2022-07-03 13:09:50|611.89|604.09|611.89|604.09|611.89|604.09|611.83|604.03|15
1656853800000|2022-07-03 13:10:00|611.88|604.08|611.65|603.85|611.9|604.1|611.65|603.85|23
1656853810000|2022-07-03 13:10:10|611.4|603.6|611.53|603.73|611.6|603.8|611.4|603.6|25
1656853820000|2022-07-03 13:10:20|611.68|603.88|611.64|603.84|611.73|603.93|611.64|603.84|21
1656853830000|2022-07-03 13:10:30|611.65|603.85|611.62|603.82|611.68|603.88|611.55|603.75|27
1656853840000|2022-07-03 13:10:40|611.67|603.87|611.68|603.88|611.76|603.96|611.64|603.84|21
1656853850000|2022-07-03 13:10:50|611.7|603.9|611.69|603.89|611.73|603.93|611.61|603.81|23
1656853860000|2022-07-03 13:11:00|611.7|603.9|611.72|603.92|611.72|603.92|611.61|603.81|11
1656853870000|2022-07-03 13:11:10|611.71|603.91|611.69|603.89|611.71|603.91|611.59|603.79|19
1656853880000|2022-07-03 13:11:20|611.68|603.88|611.69|603.89|611.7|603.9|611.6|603.8|24
1656853890000|2022-07-03 13:11:30|611.67|603.87|611.61|603.81|611.7|603.9|611.6|603.8|25
1656853900000|2022-07-03 13:11:40|611.63|603.83|611.62|603.82|611.7|603.9|611.59|603.79|20
1656853910000|2022-07-03 13:11:50|611.66|603.86|611.6|603.8|611.69|603.89|611.56|603.76|22
1656853920000|2022-07-03 13:12:00|611.61|603.81|611.61|603.81|611.69|603.89|611.58|603.78|16
1656853930000|2022-07-03 13:12:10|611.69|603.89|611.65|603.85|611.69|603.89|611.58|603.78|18
1656853940000|2022-07-03 13:12:20|611.59|603.79|611.68|603.88|611.7|603.9|611.59|603.79|21
1656853950000|2022-07-03 13:12:30|611.69|603.89|611.67|603.87|611.7|603.9|611.63|603.83|15
1656853960000|2022-07-03 13:12:40|611.68|603.88|611.67|603.87|611.7|603.9|611.61|603.81|20
1656853970000|2022-07-03 13:12:50|611.68|603.88|611.58|603.78|611.71|603.91|611.51|603.71|18
1656853980000|2022-07-03 13:13:00|611.53|603.73|611.74|603.94|611.74|603.94|611.53|603.73|18
1656853990000|2022-07-03 13:13:10|611.75|603.95|611.62|603.82|611.75|603.95|611.53|603.73|21
1656854000000|2022-07-03 13:13:20|611.64|603.84|611.67|603.87|611.71|603.91|611.14|603.34|27
1656854010000|2022-07-03 13:13:30|611.68|603.88|611.7|603.9|611.73|603.93|611.67|603.87|15
1656854020000|2022-07-03 13:13:40|611.69|603.89|611.68|603.88|611.71|603.91|611.65|603.85|15
1656854030000|2022-07-03 13:13:50|611.69|603.89|611.72|603.92|611.72|603.92|611.67|603.87|18
1656854040000|2022-07-03 13:14:00|611.71|603.91|611.69|603.89|611.72|603.92|611.62|603.82|12
1656854050000|2022-07-03 13:14:10|611.68|603.88|611.61|603.81|611.71|603.91|611.61|603.81|6
1656854060000|2022-07-03 13:14:20|611.6|603.8|611.19|603.39|611.6|603.8|611.11|603.31|18
1656854070000|2022-07-03 13:14:30|611.18|603.38|611.2|603.4|611.2|603.4|611.18|603.38|14
1656854080000|2022-07-03 13:14:40|611.18|603.38|611.01|603.21|611.24|603.44|611.01|603.21|16
1656854090000|2022-07-03 13:14:50|611|603.2|611|603.2|611.02|603.22|610.99|603.19|12
1656854100000|2022-07-03 13:15:00|610.99|603.19|610.99|603.19|611.02|603.22|610.92|603.12|15
1656854110000|2022-07-03 13:15:10|611.01|603.21|610.81|603.01|611.01|603.21|610.79|602.99|19
1656854120000|2022-07-03 13:15:20|610.86|603.06|610.2|602.4|610.86|603.06|610.18|602.38|22
1656854130000|2022-07-03 13:15:30|610.21|602.41|610.71|602.91|610.73|602.93|610.21|602.41|16
1656854140000|2022-07-03 13:15:40|610.7|602.9|610.29|602.49|610.72|602.92|610.26|602.46|24
1656854150000|2022-07-03 13:15:50|610.28|602.48|610.08|602.28|610.29|602.49|610.08|602.28|16
1656854160000|2022-07-03 13:16:00|610.11|602.31|610.55|602.75|610.57|602.77|610.03|602.23|23
1656854170000|2022-07-03 13:16:10|610.53|602.73|610.13|602.33|610.57|602.77|610.13|602.33|20
1656854180000|2022-07-03 13:16:20|610.12|602.32|610.07|602.27|610.14|602.34|610.04|602.24|8
1656854190000|2022-07-03 13:16:30|610.09|602.29|610.06|602.26|610.17|602.37|610.05|602.25|16
1656854200000|2022-07-03 13:16:40|610.05|602.25|610.06|602.26|610.17|602.37|610.04|602.24|9
1656854210000|2022-07-03 13:16:50|610.05|602.25|610.11|602.31|610.13|602.33|610.04|602.24|13
1656854220000|2022-07-03 13:17:00|610.1|602.3|610.05|602.25|610.1|602.3|610.04|602.24|13
1656854230000|2022-07-03 13:17:10|610.07|602.27|610.01|602.21|610.07|602.27|609.99|602.19|7
1656854240000|2022-07-03 13:17:20|609.97|602.17|609.95|602.15|610.01|602.21|609.95|602.15|14
1656854250000|2022-07-03 13:17:30|609.99|602.19|609.98|602.18|610.06|602.26|609.98|602.18|8
1656854260000|2022-07-03 13:17:40|609.97|602.17|610.02|602.22|610.02|602.22|609.92|602.12|9
1656854270000|2022-07-03 13:17:50|610.01|602.21|610|602.2|610.02|602.22|609.97|602.17|9
1656854280000|2022-07-03 13:18:00|609.99|602.19|609.94|602.14|609.99|602.19|609.88|602.08|13
1656854290000|2022-07-03 13:18:10|609.89|602.09|609.33|601.53|609.95|602.15|609.33|601.53|23
1656854300000|2022-07-03 13:18:20|609.43|601.63|609.51|601.71|609.53|601.73|609.41|601.61|19
1656854310000|2022-07-03 13:18:30|609.52|601.72|609.4|601.6|609.52|601.72|609.36|601.56|18
1656854320000|2022-07-03 13:18:40|609.43|601.63|609.74|601.94|609.74|601.94|609.35|601.55|23
1656854330000|2022-07-03 13:18:50|609.76|601.96|610.01|602.21|610.02|602.22|609.74|601.94|23
1656854340000|2022-07-03 13:19:00|610.02|602.22|609.91|602.11|610.08|602.28|609.89|602.09|17
1656854350000|2022-07-03 13:19:10|609.89|602.09|609.81|602.01|609.96|602.16|609.81|602.01|20
1656854360000|2022-07-03 13:19:20|609.82|602.02|609.83|602.03|609.84|602.04|609.77|601.97|10
1656854370000|2022-07-03 13:19:30|609.74|601.94|609.95|602.15|609.95|602.15|609.74|601.94|10
1656854380000|2022-07-03 13:19:40|609.94|602.14|609.91|602.11|609.95|602.15|609.89|602.09|18
1656854390000|2022-07-03 13:19:50|609.9|602.1|610.02|602.22|610.02|602.22|609.85|602.05|18
1656854400000|2022-07-03 13:20:00|610.03|602.23|610.07|602.27|610.07|602.27|609.99|602.19|18
1656854410000|2022-07-03 13:20:10|610.06|602.26|610.1|602.3|610.11|602.31|609.99|602.19|22
1656854420000|2022-07-03 13:20:20|610.07|602.27|610.02|602.22|610.08|602.28|610|602.2|18
1656854430000|2022-07-03 13:20:30|610.03|602.23|610.03|602.23|610.06|602.26|609.98|602.18|21
1656854440000|2022-07-03 13:20:40|610.02|602.22|610.04|602.24|610.04|602.24|609.96|602.16|17
1656854450000|2022-07-03 13:20:50|610.02|602.22|609.99|602.19|610.04|602.24|609.97|602.17|22
1656854460000|2022-07-03 13:21:00|609.98|602.18|610.49|602.69|610.49|602.69|609.98|602.18|26
1656854470000|2022-07-03 13:21:10|610.5|602.7|610.96|603.16|611.58|603.78|610.48|602.68|31
1656854480000|2022-07-03 13:21:20|610.99|603.19|610.9|603.1|611.1|603.3|610.87|603.07|27
1656854490000|2022-07-03 13:21:30|610.93|603.13|611.09|603.29|611.11|603.31|610.91|603.11|20
1656854500000|2022-07-03 13:21:40|611.1|603.3|611.17|603.37|611.17|603.37|611.07|603.27|27
1656854510000|2022-07-03 13:21:50|611.18|603.38|611.69|603.89|611.84|604.04|611.15|603.35|25
1656854520000|2022-07-03 13:22:00|611.7|603.9|611.88|604.08|611.93|604.13|611.7|603.9|17
1656854530000|2022-07-03 13:22:10|611.86|604.06|611.76|603.96|612.03|604.23|611.73|603.93|19
1656854540000|2022-07-03 13:22:20|611.75|603.95|611.76|603.96|611.84|604.04|611.66|603.86|19
1656854550000|2022-07-03 13:22:30|611.77|603.97|611.77|603.97|611.81|604.01|611.63|603.83|17
1656854560000|2022-07-03 13:22:40|611.74|603.94|611.94|604.14|611.94|604.14|611.63|603.83|17
1656854570000|2022-07-03 13:22:50|611.92|604.12|611.99|604.19|612.01|604.21|611.92|604.12|15
1656854580000|2022-07-03 13:23:00|611.97|604.17|611.99|604.19|612.03|604.23|611.96|604.16|15
1656854590000|2022-07-03 13:23:10|611.98|604.18|611.98|604.18|612.01|604.21|611.94|604.14|15
1656854600000|2022-07-03 13:23:20|611.95|604.15|611.92|604.12|611.98|604.18|611.92|604.12|18
1656854610000|2022-07-03 13:23:30|611.91|604.11|611.92|604.12|611.97|604.17|611.91|604.11|19
1656854620000|2022-07-03 13:23:40|611.93|604.13|611.91|604.11|611.95|604.15|611.9|604.1|16
1656854630000|2022-07-03 13:23:50|611.87|604.07|611.89|604.09|611.95|604.15|611.84|604.04|13
1656854640000|2022-07-03 13:24:00|611.88|604.08|611.85|604.05|611.9|604.1|611.76|603.96|16
1656854650000|2022-07-03 13:24:10|611.77|603.97|611.52|603.72|611.84|604.04|611.14|603.34|27
1656854660000|2022-07-03 13:24:20|611.4|603.6|611.34|603.54|611.43|603.63|611.3|603.5|25
1656854670000|2022-07-03 13:24:30|611.29|603.49|611.63|603.83|611.77|603.97|611.29|603.49|23
1656854680000|2022-07-03 13:24:40|611.73|603.93|611.71|603.91|611.77|603.97|611.69|603.89|20
1656854690000|2022-07-03 13:24:50|611.72|603.92|611.17|603.37|611.74|603.94|611.17|603.37|17
1656854700000|2022-07-03 13:25:00|611.16|603.36|611.23|603.43|611.34|603.54|611.15|603.35|26
1656854710000|2022-07-03 13:25:10|611.22|603.42|610.88|603.08|611.22|603.42|610.84|603.04|24
1656854720000|2022-07-03 13:25:20|610.92|603.12|610.94|603.14|611|603.2|610.87|603.07|21
1656854730000|2022-07-03 13:25:30|610.93|603.13|610.84|603.04|610.94|603.14|610.81|603.01|20
1656854740000|2022-07-03 13:25:40|610.85|603.05|610.16|602.36|610.86|603.06|610.15|602.35|29
1656854750000|2022-07-03 13:25:50|610.17|602.37|610.24|602.44|610.3|602.5|610.14|602.34|21
1656854760000|2022-07-03 13:26:00|610.19|602.39|610.71|602.91|610.78|602.98|610.19|602.39|23
1656854770000|2022-07-03 13:26:10|610.75|602.95|610.81|603.01|610.86|603.06|610.63|602.83|22
1656854780000|2022-07-03 13:26:20|610.83|603.03|610.88|603.08|611|603.2|610.83|603.03|18
1656854790000|2022-07-03 13:26:30|610.94|603.14|610.98|603.18|611.01|603.21|610.87|603.07|20
1656854800000|2022-07-03 13:26:40|610.96|603.16|610.91|603.11|610.97|603.17|610.83|603.03|18
1656854810000|2022-07-03 13:26:50|610.93|603.13|610.89|603.09|610.95|603.15|610.75|602.95|26
1656854820000|2022-07-03 13:27:00|610.88|603.08|611.07|603.27|611.07|603.27|610.88|603.08|17
1656854830000|2022-07-03 13:27:10|611.08|603.28|611.02|603.22|611.1|603.3|610.95|603.15|19
1656854840000|2022-07-03 13:27:20|611.04|603.24|611.2|603.4|611.2|603.4|610.99|603.19|19
1656854850000|2022-07-03 13:27:30|611.19|603.39|611.77|603.97|611.77|603.97|611.14|603.34|23
1656854860000|2022-07-03 13:27:40|611.78|603.98|611.83|604.03|611.9|604.1|611.58|603.78|23
1656854870000|2022-07-03 13:27:50|611.81|604.01|611.82|604.02|611.83|604.03|611.63|603.83|19
1656854880000|2022-07-03 13:28:00|611.84|604.04|611.22|603.42|611.84|604.04|611.15|603.35|29
1656854890000|2022-07-03 13:28:10|611.26|603.46|611.26|603.46|611.28|603.48|611.14|603.34|17
1656854900000|2022-07-03 13:28:20|611.28|603.48|611.05|603.25|611.28|603.48|611.05|603.25|17
1656854910000|2022-07-03 13:28:30|611.04|603.24|611.1|603.3|611.13|603.33|611.04|603.24|21
1656854920000|2022-07-03 13:28:40|611.09|603.29|611.13|603.33|611.21|603.41|611.08|603.28|21
1656854930000|2022-07-03 13:28:50|611.12|603.32|610.98|603.18|611.12|603.32|610.93|603.13|24
1656854940000|2022-07-03 13:29:00|611|603.2|610.94|603.14|611.03|603.23|610.93|603.13|18
1656854950000|2022-07-03 13:29:10|610.95|603.15|610.98|603.18|611.04|603.24|610.91|603.11|22
1656854960000|2022-07-03 13:29:20|610.97|603.17|610.99|603.19|611.08|603.28|610.95|603.15|21
1656854970000|2022-07-03 13:29:30|610.96|603.16|611.01|603.21|611.04|603.24|610.87|603.07|21
1656854980000|2022-07-03 13:29:40|610.99|603.19|611|603.2|611.03|603.23|610.95|603.15|16
1656854990000|2022-07-03 13:29:50|610.98|603.18|610.92|603.12|611.08|603.28|610.92|603.12|23
1656855000000|2022-07-03 13:30:00|610.91|603.11|611.1|603.3|611.11|603.31|610.9|603.1|30
1656855010000|2022-07-03 13:30:10|611.09|603.29|611.03|603.23|611.12|603.32|611|603.2|20
1656855020000|2022-07-03 13:30:20|611.05|603.25|611|603.2|611.07|603.27|610.98|603.18|16
1656855030000|2022-07-03 13:30:30|611.01|603.21|610.97|603.17|611.13|603.33|610.96|603.16|15
1656855040000|2022-07-03 13:30:40|610.99|603.19|611.01|603.21|611.09|603.29|610.95|603.15|18
1656855050000|2022-07-03 13:30:50|610.99|603.19|611.05|603.25|611.11|603.31|610.98|603.18|20
1656855060000|2022-07-03 13:31:00|611.04|603.24|611.1|603.3|611.14|603.34|610.93|603.13|24
1656855070000|2022-07-03 13:31:10|611.08|603.28|611.06|603.26|611.09|603.29|610.96|603.16|23
1656855080000|2022-07-03 13:31:20|610.97|603.17|610.99|603.19|611|603.2|610.93|603.13|16
1656855090000|2022-07-03 13:31:30|611.08|603.28|610.93|603.13|611.08|603.28|610.92|603.12|16
1656855100000|2022-07-03 13:31:40|610.98|603.18|611.13|603.33|611.15|603.35|610.95|603.15|16
1656855110000|2022-07-03 13:31:50|611.12|603.32|611.19|603.39|611.19|603.39|611.01|603.21|17
1656855120000|2022-07-03 13:32:00|611.18|603.38|611.06|603.26|611.18|603.38|611.02|603.22|20
1656855130000|2022-07-03 13:32:10|611.05|603.25|611.05|603.25|611.07|603.27|611|603.2|10
1656855140000|2022-07-03 13:32:20|611.01|603.21|611.1|603.3|611.1|603.3|611.01|603.21|12
1656855150000|2022-07-03 13:32:30|611.09|603.29|611.16|603.36|611.18|603.38|611.04|603.24|13
1656855160000|2022-07-03 13:32:40|611.01|603.21|611.11|603.31|611.17|603.37|611.01|603.21|20
1656855170000|2022-07-03 13:32:50|611.02|603.22|611.13|603.33|611.13|603.33|611.02|603.22|17
1656855180000|2022-07-03 13:33:00|611.12|603.32|611.58|603.78|611.7|603.9|611.12|603.32|21
1656855190000|2022-07-03 13:33:10|611.56|603.76|611.19|603.39|611.58|603.78|610.99|603.19|25
1656855200000|2022-07-03 13:33:20|611.18|603.38|611.19|603.39|611.4|603.6|611.06|603.26|25
1656855210000|2022-07-03 13:33:30|611.2|603.4|611.32|603.52|611.33|603.53|611.13|603.33|23
1656855220000|2022-07-03 13:33:40|611.33|603.53|611.15|603.35|611.37|603.57|611.14|603.34|21
1656855230000|2022-07-03 13:33:50|611.07|603.27|611.04|603.24|611.27|603.47|611.04|603.24|23
1656855240000|2022-07-03 13:34:00|611.03|603.23|610.98|603.18|611.1|603.3|610.91|603.11|30
1656855250000|2022-07-03 13:34:10|611|603.2|609.96|602.16|611.01|603.21|609.83|602.03|27
1656855260000|2022-07-03 13:34:20|609.95|602.15|609.78|601.98|610.01|602.21|609.78|601.98|25
1656855270000|2022-07-03 13:34:30|609.79|601.99|609.66|601.86|609.8|602|609.63|601.83|24
1656855280000|2022-07-03 13:34:40|609.67|601.87|609.79|601.99|609.89|602.09|609.67|601.87|22
1656855290000|2022-07-03 13:34:50|609.83|602.03|610.05|602.25|610.1|602.3|609.83|602.03|23
1656855300000|2022-07-03 13:35:00|610.01|602.21|610.03|602.23|610.15|602.35|609.92|602.12|22
1656855310000|2022-07-03 13:35:10|610.06|602.26|609.77|601.97|610.1|602.3|609.75|601.95|23
1656855320000|2022-07-03 13:35:20|609.76|601.96|609.7|601.9|609.87|602.07|609.7|601.9|24
1656855330000|2022-07-03 13:35:30|609.69|601.89|609.04|601.24|609.85|602.05|609.04|601.24|23
1656855340000|2022-07-03 13:35:40|609.09|601.29|609.25|601.45|609.63|601.83|609.09|601.29|25
1656855350000|2022-07-03 13:35:50|609.29|601.49|609.23|601.43|609.33|601.53|609.2|601.4|23
1656855360000|2022-07-03 13:36:00|609.13|601.33|609.21|601.41|609.25|601.45|609.04|601.24|25
1656855370000|2022-07-03 13:36:10|609.16|601.36|609.17|601.37|609.23|601.43|609.11|601.31|21
1656855380000|2022-07-03 13:36:20|609.19|601.39|609.15|601.35|609.23|601.43|609.11|601.31|20
1656855390000|2022-07-03 13:36:30|609.17|601.37|609.09|601.29|609.19|601.39|609.03|601.23|23
1656855400000|2022-07-03 13:36:40|609.08|601.28|609.07|601.27|609.12|601.32|608.99|601.19|22
1656855410000|2022-07-03 13:36:50|609.06|601.26|609.16|601.36|609.23|601.43|609.05|601.25|20
1656855420000|2022-07-03 13:37:00|609.2|601.4|609.13|601.33|609.23|601.43|609.05|601.25|22
1656855430000|2022-07-03 13:37:10|609.14|601.34|608.38|600.58|609.16|601.36|608.32|600.52|29
1656855440000|2022-07-03 13:37:20|608.56|600.76|608.83|601.03|608.84|601.04|608.56|600.76|21
1656855450000|2022-07-03 13:37:30|608.81|601.01|608.37|600.57|608.81|601.01|608.35|600.55|24
1656855460000|2022-07-03 13:37:40|608.38|600.58|608.38|600.58|608.43|600.63|608.38|600.58|22
1656855470000|2022-07-03 13:37:50|608.37|600.57|608.35|600.55|608.38|600.58|607.91|600.11|24
1656855480000|2022-07-03 13:38:00|608.54|600.74|609.58|601.78|609.6|601.8|608.54|600.74|28
1656855490000|2022-07-03 13:38:10|609.59|601.79|608.97|601.17|609.67|601.87|608.97|601.17|28
1656855500000|2022-07-03 13:38:20|609.02|601.22|608.33|600.53|609.04|601.24|608.27|600.47|26
1656855510000|2022-07-03 13:38:30|608.32|600.52|607.95|600.15|608.38|600.58|607.8|600|29
1656855520000|2022-07-03 13:38:40|607.96|600.16|607.08|599.28|607.96|600.16|607.02|599.22|33
1656855530000|2022-07-03 13:38:50|607.07|599.27|606.34|598.54|607.11|599.31|606.33|598.53|26
1656855540000|2022-07-03 13:39:00|606.18|598.38|606.25|598.45|606.45|598.65|606.06|598.26|32
1656855550000|2022-07-03 13:39:10|606.2|598.4|606.95|599.15|606.95|599.15|606.18|598.38|30
1656855560000|2022-07-03 13:39:20|606.96|599.16|607.19|599.39|607.74|599.94|606.96|599.16|36
1656855570000|2022-07-03 13:39:30|607.2|599.4|607.04|599.24|607.28|599.48|606.89|599.09|30
1656855580000|2022-07-03 13:39:40|606.97|599.17|607.11|599.31|607.18|599.38|606.97|599.17|27
1656855590000|2022-07-03 13:39:50|607.12|599.32|607.14|599.34|607.19|599.39|607.04|599.24|27
1656855600000|2022-07-03 13:40:00|607.15|599.35|607.19|599.39|607.2|599.4|607.1|599.3|22
1656855610000|2022-07-03 13:40:10|607.14|599.34|607.11|599.31|607.18|599.38|607.08|599.28|20
1656855620000|2022-07-03 13:40:20|607.12|599.32|607.08|599.28|607.15|599.35|607.04|599.24|21
1656855630000|2022-07-03 13:40:30|607.09|599.29|607.04|599.24|607.18|599.38|607.04|599.24|23
1656855640000|2022-07-03 13:40:40|607.09|599.29|606.83|599.03|607.16|599.36|606.81|599.01|23
1656855650000|2022-07-03 13:40:50|606.87|599.07|606.9|599.1|607.03|599.23|606.87|599.07|22
1656855660000|2022-07-03 13:41:00|606.84|599.04|606.89|599.09|606.99|599.19|606.84|599.04|18
1656855670000|2022-07-03 13:41:10|606.93|599.13|606.38|598.58|606.99|599.19|606.38|598.58|24
1656855680000|2022-07-03 13:41:20|606.37|598.57|606.69|598.89|606.71|598.91|606.29|598.49|26
1656855690000|2022-07-03 13:41:30|606.7|598.9|606.65|598.85|606.7|598.9|606.57|598.77|25
1656855700000|2022-07-03 13:41:40|606.63|598.83|606.68|598.88|606.71|598.91|606.58|598.78|23
1656855710000|2022-07-03 13:41:50|606.7|598.9|606.75|598.95|606.75|598.95|606.64|598.84|18
1656855720000|2022-07-03 13:42:00|606.73|598.93|606.76|598.96|606.8|599|606.72|598.92|22
1656855730000|2022-07-03 13:42:10|606.77|598.97|606.8|599|606.82|599.02|606.75|598.95|18
1656855740000|2022-07-03 13:42:20|606.85|599.05|607|599.2|607.48|599.68|606.85|599.05|27
1656855750000|2022-07-03 13:42:30|607.01|599.21|607.15|599.35|607.22|599.42|606.95|599.15|27
1656855760000|2022-07-03 13:42:40|607.07|599.27|607.3|599.5|607.3|599.5|607.07|599.27|22
1656855770000|2022-07-03 13:42:50|607.32|599.52|607.33|599.53|607.37|599.57|607.24|599.44|23
1656855780000|2022-07-03 13:43:00|607.29|599.49|607.32|599.52|607.39|599.59|607.29|599.49|18
1656855790000|2022-07-03 13:43:10|607.35|599.55|607.21|599.41|607.38|599.58|607.17|599.37|27
1656855800000|2022-07-03 13:43:20|607.17|599.37|607.64|599.84|607.67|599.87|607.16|599.36|27
1656855810000|2022-07-03 13:43:30|607.63|599.83|607.69|599.89|607.7|599.9|607.61|599.81|30
1656855820000|2022-07-03 13:43:40|607.7|599.9|607.53|599.73|607.76|599.96|607.53|599.73|24
1656855830000|2022-07-03 13:43:50|607.56|599.76|607.76|599.96|607.8|600|607.55|599.75|27
1656855840000|2022-07-03 13:44:00|607.75|599.95|607.71|599.91|607.82|600.02|607.69|599.89|21
1656855850000|2022-07-03 13:44:10|607.75|599.95|607.68|599.88|607.99|600.19|607.58|599.78|25
1656855860000|2022-07-03 13:44:20|607.76|599.96|608.01|600.21|608.02|600.22|607.74|599.94|23
1656855870000|2022-07-03 13:44:30|608.03|600.23|608.25|600.45|608.34|600.54|608.03|600.23|23
1656855880000|2022-07-03 13:44:40|608.28|600.48|608.32|600.52|608.37|600.57|608.15|600.35|25
1656855890000|2022-07-03 13:44:50|608.35|600.55|608.63|600.83|608.65|600.85|608.3|600.5|26
1656855900000|2022-07-03 13:45:00|608.64|600.84|608.28|600.48|608.64|600.84|608.2|600.4|26
1656855910000|2022-07-03 13:45:10|608.27|600.47|608.58|600.78|608.63|600.83|608.26|600.46|24
1656855920000|2022-07-03 13:45:20|608.59|600.79|608.59|600.79|608.71|600.91|608.56|600.76|19
1656855930000|2022-07-03 13:45:30|608.56|600.76|608.34|600.54|608.65|600.85|608.33|600.53|23
1656855940000|2022-07-03 13:45:40|608.32|600.52|608.28|600.48|608.35|600.55|608.22|600.42|21
1656855950000|2022-07-03 13:45:50|608.27|600.47|607.98|600.18|608.36|600.56|607.98|600.18|22
1656855960000|2022-07-03 13:46:00|607.96|600.16|607.76|599.96|607.96|600.16|607.66|599.86|24
1656855970000|2022-07-03 13:46:10|607.73|599.93|607.7|599.9|607.78|599.98|607.64|599.84|29
1656855980000|2022-07-03 13:46:20|607.72|599.92|607.74|599.94|607.78|599.98|607.7|599.9|25
1656855990000|2022-07-03 13:46:30|607.73|599.93|607.75|599.95|607.8|600|607.68|599.88|24
1656856000000|2022-07-03 13:46:40|607.74|599.94|607.36|599.56|607.79|599.99|607.33|599.53|19
1656856010000|2022-07-03 13:46:50|607.45|599.65|607.53|599.73|607.66|599.86|607.45|599.65|21
1656856020000|2022-07-03 13:47:00|607.57|599.77|607.4|599.6|607.6|599.8|607.21|599.41|22
1656856030000|2022-07-03 13:47:10|607.41|599.61|607.28|599.48|607.41|599.61|607.21|599.41|21
1656856040000|2022-07-03 13:47:20|607.24|599.44|607.27|599.47|607.36|599.56|607.17|599.37|22
1656856050000|2022-07-03 13:47:30|607.26|599.46|607.21|599.41|607.28|599.48|607.15|599.35|24
1656856060000|2022-07-03 13:47:40|607.2|599.4|607.2|599.4|607.26|599.46|607.19|599.39|18
1656856070000|2022-07-03 13:47:50|607.22|599.42|607.16|599.36|607.23|599.43|607.16|599.36|17
1656856080000|2022-07-03 13:48:00|607.15|599.35|607.17|599.37|607.17|599.37|607.09|599.29|17
1656856090000|2022-07-03 13:48:10|607.18|599.38|607.16|599.36|607.21|599.41|607.06|599.26|20
1656856100000|2022-07-03 13:48:20|607.1|599.3|606.88|599.08|607.11|599.31|606.88|599.08|21
1656856110000|2022-07-03 13:48:30|606.82|599.02|606.88|599.08|606.91|599.11|606.81|599.01|25
1656856120000|2022-07-03 13:48:40|606.91|599.11|606.9|599.1|606.98|599.18|606.78|598.98|28
1656856130000|2022-07-03 13:48:50|606.91|599.11|607.01|599.21|607.03|599.23|606.91|599.11|24
1656856140000|2022-07-03 13:49:00|607|599.2|606.91|599.11|607|599.2|606.89|599.09|18
1656856150000|2022-07-03 13:49:10|606.9|599.1|606.95|599.15|607.11|599.31|606.9|599.1|27
1656856160000|2022-07-03 13:49:20|606.96|599.16|606.86|599.06|607.08|599.28|606.85|599.05|18
1656856170000|2022-07-03 13:49:30|606.85|599.05|606.85|599.05|606.87|599.07|606.59|598.79|27
1656856180000|2022-07-03 13:49:40|606.86|599.06|606.64|598.84|606.88|599.08|606.59|598.79|28
1656856190000|2022-07-03 13:49:50|606.63|598.83|606.41|598.61|606.78|598.98|606.41|598.61|25
1656856200000|2022-07-03 13:50:00|606.4|598.6|606.33|598.53|606.54|598.74|606.24|598.44|20
1656856210000|2022-07-03 13:50:10|606.39|598.59|606.35|598.55|606.49|598.69|606.35|598.55|21
1656856220000|2022-07-03 13:50:20|606.36|598.56|606.43|598.63|606.44|598.64|606.33|598.53|20
1656856230000|2022-07-03 13:50:30|606.42|598.62|606.66|598.86|606.73|598.93|606.28|598.48|24
1656856240000|2022-07-03 13:50:40|606.65|598.85|606.73|598.93|606.76|598.96|606.64|598.84|19
1656856250000|2022-07-03 13:50:50|606.74|598.94|606.75|598.95|606.79|598.99|606.69|598.89|22
1656856260000|2022-07-03 13:51:00|606.78|598.98|606.85|599.05|606.99|599.19|606.78|598.98|28
1656856270000|2022-07-03 13:51:10|606.87|599.07|606.81|599.01|606.9|599.1|606.71|598.91|27
1656856280000|2022-07-03 13:51:20|606.82|599.02|606.77|598.97|606.86|599.06|606.69|598.89|24
1656856290000|2022-07-03 13:51:30|606.74|598.94|606.59|598.79|606.8|599|606.59|598.79|23
1656856300000|2022-07-03 13:51:40|606.58|598.78|606.72|598.92|606.73|598.93|606.54|598.74|18
1656856310000|2022-07-03 13:51:50|606.71|598.91|606.74|598.94|606.81|599.01|606.64|598.84|23
1656856320000|2022-07-03 13:52:00|606.73|598.93|606.72|598.92|606.76|598.96|606.68|598.88|22
1656856330000|2022-07-03 13:52:10|606.73|598.93|606.7|598.9|606.8|599|606.66|598.86|21
1656856340000|2022-07-03 13:52:20|606.68|598.88|606.67|598.87|606.74|598.94|606.62|598.82|20
1656856350000|2022-07-03 13:52:30|606.66|598.86|606.35|598.55|606.66|598.86|606.33|598.53|21
1656856360000|2022-07-03 13:52:40|606.33|598.53|606.32|598.52|606.49|598.69|606.27|598.47|26
1656856370000|2022-07-03 13:52:50|606.33|598.53|606.28|598.48|606.33|598.53|606.22|598.42|20
1656856380000|2022-07-03 13:53:00|606.27|598.47|606.61|598.81|606.73|598.93|606.23|598.43|22
1656856390000|2022-07-03 13:53:10|606.64|598.84|606.66|598.86|606.7|598.9|606.62|598.82|21
1656856400000|2022-07-03 13:53:20|606.67|598.87|606.64|598.84|606.71|598.91|606.58|598.78|19
1656856410000|2022-07-03 13:53:30|606.58|598.78|606.51|598.71|606.64|598.84|606.49|598.69|22
1656856420000|2022-07-03 13:53:40|606.52|598.72|606.56|598.76|606.67|598.87|606.49|598.69|21
1656856430000|2022-07-03 13:53:50|606.53|598.73|606.58|598.78|606.64|598.84|606.53|598.73|25
1656856440000|2022-07-03 13:54:00|606.6|598.8|606.66|598.86|606.66|598.86|606.42|598.62|23
1656856450000|2022-07-03 13:54:10|606.62|598.82|606.82|599.02|606.84|599.04|606.6|598.8|14
1656856460000|2022-07-03 13:54:20|606.81|599.01|606.83|599.03|606.85|599.05|606.77|598.97|14
1656856470000|2022-07-03 13:54:30|606.85|599.05|606.95|599.15|607|599.2|606.73|598.93|23
1656856480000|2022-07-03 13:54:40|606.91|599.11|606.8|599|606.95|599.15|606.78|598.98|30
1656856490000|2022-07-03 13:54:50|606.83|599.03|606.88|599.08|606.88|599.08|606.74|598.94|28
1656856500000|2022-07-03 13:55:00|606.85|599.05|606.84|599.04|606.89|599.09|606.72|598.92|21
1656856510000|2022-07-03 13:55:10|606.82|599.02|606.84|599.04|606.87|599.07|606.75|598.95|22
1656856520000|2022-07-03 13:55:20|606.89|599.09|606.91|599.11|606.94|599.14|606.84|599.04|18
1656856530000|2022-07-03 13:55:30|606.92|599.12|606.99|599.19|607.02|599.22|606.89|599.09|25
1656856540000|2022-07-03 13:55:40|607|599.2|607|599.2|607.04|599.24|606.86|599.06|26
1656856550000|2022-07-03 13:55:50|607.01|599.21|607|599.2|607.05|599.25|606.92|599.12|23
1656856560000|2022-07-03 13:56:00|606.99|599.19|607|599.2|607.1|599.3|606.99|599.19|22
1656856570000|2022-07-03 13:56:10|607.08|599.28|607.04|599.24|607.11|599.31|607.04|599.24|13
1656856580000|2022-07-03 13:56:20|607.05|599.25|607.11|599.31|607.2|599.4|607.05|599.25|21
1656856590000|2022-07-03 13:56:30|607.12|599.32|607.17|599.37|607.21|599.41|607.12|599.32|20
1656856600000|2022-07-03 13:56:40|607.18|599.38|607.22|599.42|607.22|599.42|607.14|599.34|15
1656856610000|2022-07-03 13:56:50|607.2|599.4|607.71|599.91|607.73|599.93|607.2|599.4|21
1656856620000|2022-07-03 13:57:00|607.72|599.92|607.65|599.85|607.72|599.92|607.3|599.5|27
1656856630000|2022-07-03 13:57:10|607.67|599.87|607.69|599.89|607.7|599.9|607.66|599.86|11
1656856640000|2022-07-03 13:57:20|607.68|599.88|607.54|599.74|607.69|599.89|607.53|599.73|14
1656856650000|2022-07-03 13:57:30|607.53|599.73|607.75|599.95|607.75|599.95|607.49|599.69|14
1656856660000|2022-07-03 13:57:40|607.76|599.96|607.93|600.13|607.93|600.13|607.72|599.92|23
1656856670000|2022-07-03 13:57:50|607.94|600.14|607.89|600.09|607.96|600.16|607.76|599.96|16
1656856680000|2022-07-03 13:58:00|607.9|600.1|607.9|600.1|607.92|600.12|607.84|600.04|12
1656856690000|2022-07-03 13:58:10|607.89|600.09|607.88|600.08|607.98|600.18|607.84|600.04|13
1656856700000|2022-07-03 13:58:20|607.89|600.09|607.85|600.05|607.89|600.09|607.83|600.03|6
1656856710000|2022-07-03 13:58:30|607.88|600.08|607.72|599.92|607.89|600.09|607.72|599.92|11
1656856720000|2022-07-03 13:58:40|607.73|599.93|607.82|600.02|607.84|600.04|607.59|599.79|15
1656856730000|2022-07-03 13:58:50|607.83|600.03|607.88|600.08|607.88|600.08|607.81|600.01|14
1656856740000|2022-07-03 13:59:00|607.84|600.04|607.81|600.01|607.92|600.12|607.76|599.96|22
1656856750000|2022-07-03 13:59:10|607.8|600|607.23|599.43|607.82|600.02|607.22|599.42|19
1656856760000|2022-07-03 13:59:20|607.25|599.45|607.58|599.78|607.6|599.8|607.25|599.45|18
1656856770000|2022-07-03 13:59:30|607.57|599.77|607.33|599.53|607.59|599.79|607.28|599.48|27
1656856780000|2022-07-03 13:59:40|607.34|599.54|607.12|599.32|607.35|599.55|607.11|599.31|17
1656856790000|2022-07-03 13:59:50|607.13|599.33|607.08|599.28|607.17|599.37|607.06|599.26|12
1656856800000|2022-07-03 14:00:00|607.07|599.27|607.14|599.34|607.15|599.35|607.05|599.25|16
1656856810000|2022-07-03 14:00:10|607.13|599.33|607.16|599.36|607.17|599.37|607.11|599.31|8
1656856820000|2022-07-03 14:00:20|607.19|599.39|607.13|599.33|607.2|599.4|607.12|599.32|13
1656856830000|2022-07-03 14:00:30|607.14|599.34|607.13|599.33|607.14|599.34|607.13|599.33|6
1656856840000|2022-07-03 14:00:40|607.14|599.34|607.17|599.37|607.19|599.39|607.14|599.34|16
1656856850000|2022-07-03 14:00:50|607.18|599.38|607.29|599.49|607.43|599.63|607.16|599.36|28
1656856860000|2022-07-03 14:01:00|607.28|599.48|607.25|599.45|607.29|599.49|607.25|599.45|13
1656856870000|2022-07-03 14:01:10|607.26|599.46|607.25|599.45|607.28|599.48|607.24|599.44|15
1656856880000|2022-07-03 14:01:20|607.27|599.47|607.35|599.55|607.77|599.97|607.27|599.47|24
1656856890000|2022-07-03 14:01:30|607.36|599.56|607.38|599.58|607.4|599.6|607.33|599.53|13
1656856900000|2022-07-03 14:01:40|607.36|599.56|607.33|599.53|607.36|599.56|607.32|599.52|7
1656856910000|2022-07-03 14:01:50|607.34|599.54|607.33|599.53|607.36|599.56|607.33|599.53|7
1656856920000|2022-07-03 14:02:00|607.26|599.46|607.25|599.45|607.26|599.46|607.24|599.44|10
1656856930000|2022-07-03 14:02:10|607.26|599.46|607.25|599.45|607.26|599.46|607.25|599.45|4
1656856940000|2022-07-03 14:02:20|607.26|599.46|607.09|599.29|607.26|599.46|607.05|599.25|15
1656856950000|2022-07-03 14:02:30|607.05|599.25|606.63|598.83|607.05|599.25|606.39|598.59|25
1656856960000|2022-07-03 14:02:40|606.62|598.82|606.6|598.8|606.68|598.88|606.6|598.8|12
1656856970000|2022-07-03 14:02:50|606.61|598.81|606.61|598.81|606.61|598.81|606.4|598.6|12
1656856980000|2022-07-03 14:03:00|606.6|598.8|606.11|598.31|606.6|598.8|606.04|598.24|21
1656856990000|2022-07-03 14:03:10|606.07|598.27|606.32|598.52|606.32|598.52|606.03|598.23|26
1656857000000|2022-07-03 14:03:20|606.41|598.61|606.75|598.95|606.86|599.06|606.41|598.61|27
1656857010000|2022-07-03 14:03:30|606.78|598.98|607.81|600.01|607.83|600.03|606.78|598.98|31
1656857020000|2022-07-03 14:03:40|607.8|600|607.98|600.18|607.99|600.19|607.57|599.77|26
1656857030000|2022-07-03 14:03:50|607.77|599.97|607.93|600.13|607.95|600.15|607.77|599.97|22
1656857040000|2022-07-03 14:04:00|607.94|600.14|609.12|601.32|609.22|601.42|607.93|600.13|32
1656857050000|2022-07-03 14:04:10|609.21|601.41|608.48|600.68|609.82|602.02|608.48|600.68|35
1656857060000|2022-07-03 14:04:20|608.41|600.61|608.65|600.85|608.84|601.04|608.41|600.61|24
1656857070000|2022-07-03 14:04:30|608.58|600.78|608.6|600.8|608.81|601.01|608.34|600.54|20
1656857080000|2022-07-03 14:04:40|608.62|600.82|608.81|601.01|608.89|601.09|608.6|600.8|20
1656857090000|2022-07-03 14:04:50|608.76|600.96|608.82|601.02|608.83|601.03|608.74|600.94|17
1656857100000|2022-07-03 14:05:00|608.8|601|608.71|600.91|608.8|601|608.7|600.9|26
1656857110000|2022-07-03 14:05:10|608.7|600.9|608.81|601.01|608.81|601.01|608.64|600.84|17
1656857120000|2022-07-03 14:05:20|608.8|601|608.7|600.9|608.8|601|608.64|600.84|20
1656857130000|2022-07-03 14:05:30|608.71|600.91|608.35|600.55|608.71|600.91|608.3|600.5|13
1656857140000|2022-07-03 14:05:40|608.37|600.57|608.37|600.57|608.45|600.65|608.34|600.54|25
1656857150000|2022-07-03 14:05:50|608.36|600.56|608.3|600.5|608.36|600.56|608.25|600.45|8
1656857160000|2022-07-03 14:06:00|608.31|600.51|608.27|600.47|608.6|600.8|608.27|600.47|21
1656857170000|2022-07-03 14:06:10|608.28|600.48|608.42|600.62|608.42|600.62|608.22|600.42|17
1656857180000|2022-07-03 14:06:20|608.48|600.68|608.35|600.55|608.71|600.91|608.26|600.46|29
1656857190000|2022-07-03 14:06:30|608.3|600.5|608.7|600.9|608.91|601.11|608.18|600.38|27
1656857200000|2022-07-03 14:06:40|608.75|600.95|609.08|601.28|609.14|601.34|608.55|600.75|30
1656857210000|2022-07-03 14:06:50|609.06|601.26|609.18|601.38|609.27|601.47|608.77|600.97|25
1656857220000|2022-07-03 14:07:00|609.2|601.4|609.01|601.21|609.25|601.45|608.72|600.92|28
1656857230000|2022-07-03 14:07:10|609.03|601.23|609.14|601.34|609.22|601.42|609.03|601.23|26
1656857240000|2022-07-03 14:07:20|609.13|601.33|608.95|601.15|609.21|601.41|608.94|601.14|21
1656857250000|2022-07-03 14:07:30|609|601.2|608.89|601.09|609.06|601.26|608.84|601.04|27
1656857260000|2022-07-03 14:07:40|608.88|601.08|608.99|601.19|608.99|601.19|608.83|601.03|21
1656857270000|2022-07-03 14:07:50|608.96|601.16|608.51|600.71|608.96|601.16|608.51|600.71|27
1656857280000|2022-07-03 14:08:00|608.41|600.61|608.12|600.32|608.66|600.86|608.1|600.3|30
1656857290000|2022-07-03 14:08:10|608.11|600.31|608.19|600.39|608.23|600.43|608.09|600.29|19
1656857300000|2022-07-03 14:08:20|608.15|600.35|608.17|600.37|608.18|600.38|608.1|600.3|22
1656857310000|2022-07-03 14:08:30|608.16|600.36|608.24|600.44|608.24|600.44|608.14|600.34|17
1656857320000|2022-07-03 14:08:40|608.28|600.48|608.26|600.46|608.46|600.66|608.12|600.32|26
1656857330000|2022-07-03 14:08:50|608.27|600.47|608.7|600.9|608.76|600.96|608.27|600.47|28
1656857340000|2022-07-03 14:09:00|608.66|600.86|608.72|600.92|608.74|600.94|608.64|600.84|28
1656857350000|2022-07-03 14:09:10|608.71|600.91|608.55|600.75|608.8|601|608.55|600.75|21
1656857360000|2022-07-03 14:09:20|608.54|600.74|608.36|600.56|608.55|600.75|608.28|600.48|24
1656857370000|2022-07-03 14:09:30|608.34|600.54|608.38|600.58|608.38|600.58|608.22|600.42|25
1656857380000|2022-07-03 14:09:40|608.37|600.57|608.13|600.33|608.37|600.57|608.13|600.33|22
1656857390000|2022-07-03 14:09:50|608.14|600.34|608.07|600.27|608.29|600.49|608.06|600.26|19
1656857400000|2022-07-03 14:10:00|608.06|600.26|608.06|600.26|608.2|600.4|608.04|600.24|19
1656857410000|2022-07-03 14:10:10|608.07|600.27|608.14|600.34|608.26|600.46|608.04|600.24|16
1656857420000|2022-07-03 14:10:20|608.13|600.33|608.09|600.29|608.2|600.4|608.02|600.22|20
1656857430000|2022-07-03 14:10:30|608.1|600.3|608.09|600.29|608.24|600.44|608.08|600.28|23
1656857440000|2022-07-03 14:10:40|608.08|600.28|608.08|600.28|608.22|600.42|608.04|600.24|20
1656857450000|2022-07-03 14:10:50|608.07|600.27|608.06|600.26|608.19|600.39|608.02|600.22|23
1656857460000|2022-07-03 14:11:00|608.05|600.25|608.06|600.26|608.12|600.32|607.86|600.06|26
1656857470000|2022-07-03 14:11:10|608.03|600.23|607.86|600.06|608.03|600.23|607.82|600.02|26
1656857480000|2022-07-03 14:11:20|607.83|600.03|607.87|600.07|607.96|600.16|607.83|600.03|19
1656857490000|2022-07-03 14:11:30|607.83|600.03|607.85|600.05|607.89|600.09|607.83|600.03|18
1656857500000|2022-07-03 14:11:40|607.86|600.06|608.02|600.22|608.03|600.23|607.86|600.06|24
1656857510000|2022-07-03 14:11:50|608.03|600.23|608|600.2|608.07|600.27|607.98|600.18|21
1656857520000|2022-07-03 14:12:00|607.99|600.19|607.92|600.12|607.99|600.19|607.89|600.09|25
1656857530000|2022-07-03 14:12:10|607.91|600.11|607.83|600.03|607.92|600.12|607.78|599.98|26
1656857540000|2022-07-03 14:12:20|607.91|600.11|607.85|600.05|607.91|600.11|607.77|599.97|25
1656857550000|2022-07-03 14:12:30|607.82|600.02|607.76|599.96|607.91|600.11|607.71|599.91|25
1656857560000|2022-07-03 14:12:40|607.77|599.97|607.85|600.05|607.86|600.06|607.76|599.96|21
1656857570000|2022-07-03 14:12:50|607.84|600.04|607.85|600.05|607.93|600.13|607.8|600|23
1656857580000|2022-07-03 14:13:00|607.83|600.03|607.85|600.05|607.93|600.13|607.82|600.02|25
1656857590000|2022-07-03 14:13:10|607.86|600.06|607.8|600|607.91|600.11|607.8|600|22
1656857600000|2022-07-03 14:13:20|607.81|600.01|608.17|600.37|608.19|600.39|607.81|600.01|28
1656857610000|2022-07-03 14:13:30|608.2|600.4|608.03|600.23|608.2|600.4|607.99|600.19|18
1656857620000|2022-07-03 14:13:40|608.01|600.21|608.1|600.3|608.1|600.3|607.97|600.17|15
1656857630000|2022-07-03 14:13:50|608.11|600.31|608.19|600.39|608.21|600.41|608.11|600.31|18
1656857640000|2022-07-03 14:14:00|608.2|600.4|608.07|600.27|608.22|600.42|608.05|600.25|17
1656857650000|2022-07-03 14:14:10|608.09|600.29|608.34|600.54|608.34|600.54|608.06|600.26|16
1656857660000|2022-07-03 14:14:20|608.3|600.5|608.13|600.33|608.32|600.52|608.13|600.33|17
1656857670000|2022-07-03 14:14:30|608.15|600.35|608.16|600.36|608.23|600.43|608.13|600.33|14
1656857680000|2022-07-03 14:14:40|608.18|600.38|608.27|600.47|608.32|600.52|608.18|600.38|14
1656857690000|2022-07-03 14:14:50|608.3|600.5|608.85|601.05|609.1|601.3|608.27|600.47|30
1656857700000|2022-07-03 14:15:00|608.86|601.06|608.94|601.14|609|601.2|608.76|600.96|20
1656857710000|2022-07-03 14:15:10|608.92|601.12|608.65|600.85|608.94|601.14|608.65|600.85|17
1656857720000|2022-07-03 14:15:20|608.64|600.84|608.62|600.82|608.64|600.84|608.55|600.75|7
1656857730000|2022-07-03 14:15:30|608.59|600.79|608.82|601.02|608.88|601.08|608.57|600.77|17
1656857740000|2022-07-03 14:15:40|608.87|601.07|608.82|601.02|608.87|601.07|608.81|601.01|4
1656857750000|2022-07-03 14:15:50|608.88|601.08|608.91|601.11|608.95|601.15|608.88|601.08|9
1656857760000|2022-07-03 14:16:00|608.92|601.12|608.9|601.1|608.92|601.12|608.84|601.04|9
1656857780000|2022-07-03 14:16:20|608.87|601.07|608.9|601.1|608.92|601.12|608.87|601.07|12
1656857790000|2022-07-03 14:16:30|608.92|601.12|609.01|601.21|609.01|601.21|608.91|601.11|12
1656857800000|2022-07-03 14:16:40|608.99|601.19|609.01|601.21|609.01|601.21|608.99|601.19|6
1656857810000|2022-07-03 14:16:50|608.95|601.15|608.9|601.1|609.01|601.21|608.9|601.1|7
1656857820000|2022-07-03 14:17:00|608.91|601.11|608.81|601.01|608.91|601.11|608.8|601|14
1656857830000|2022-07-03 14:17:10|608.86|601.06|608.81|601.01|608.86|601.06|608.8|601|4
1656857840000|2022-07-03 14:17:20|608.82|601.02|608.81|601.01|608.82|601.02|608.81|601.01|2
1656857850000|2022-07-03 14:17:30|608.82|601.02|608.81|601.01|608.82|601.02|608.8|601|6
1656857860000|2022-07-03 14:17:40|608.82|601.02|608.82|601.02|608.83|601.03|608.81|601.01|7
1656857870000|2022-07-03 14:17:50|608.81|601.01|608.57|600.77|608.84|601.04|608.53|600.73|15
1656857880000|2022-07-03 14:18:00|608.56|600.76|608.81|601.01|608.83|601.03|608.56|600.76|13
1656857890000|2022-07-03 14:18:10|608.82|601.02|608.85|601.05|608.93|601.13|608.79|600.99|12
1656857900000|2022-07-03 14:18:20|608.86|601.06|608.84|601.04|608.86|601.06|608.84|601.04|7
1656857910000|2022-07-03 14:18:30|608.9|601.1|609.16|601.36|609.17|601.37|608.9|601.1|16
1656857920000|2022-07-03 14:18:40|609.14|601.34|609.14|601.34|609.16|601.36|609.11|601.31|12
1656857930000|2022-07-03 14:18:50|609.12|601.32|609.13|601.33|609.14|601.34|609.12|601.32|8
1656857940000|2022-07-03 14:19:00|609.12|601.32|609.04|601.24|609.19|601.39|609.04|601.24|14
1656857950000|2022-07-03 14:19:10|609.05|601.25|609.12|601.32|609.16|601.36|608.99|601.19|22
1656857970000|2022-07-03 14:19:30|609.05|601.25|609.09|601.29|609.11|601.31|609.02|601.22|15
1656857990000|2022-07-03 14:19:50|609.04|601.24|609.06|601.26|609.08|601.28|609.03|601.23|10
1656858000000|2022-07-03 14:20:00|609.05|601.25|609.03|601.23|609.06|601.26|609.03|601.23|5
1656858010000|2022-07-03 14:20:10|608.95|601.15|609.05|601.25|609.06|601.26|608.89|601.09|13
1656858020000|2022-07-03 14:20:20|609.08|601.28|609.09|601.29|609.15|601.35|609.08|601.28|4
1656858030000|2022-07-03 14:20:30|609.12|601.32|609.12|601.32|609.25|601.45|609.1|601.3|24
1656858040000|2022-07-03 14:20:40|609.18|601.38|609.27|601.47|609.27|601.47|609.12|601.32|21
1656858050000|2022-07-03 14:20:50|609.3|601.5|609.67|601.87|609.69|601.89|609.23|601.43|27
1656858060000|2022-07-03 14:21:00|609.73|601.93|609.76|601.96|609.86|602.06|609.59|601.79|20
1656858070000|2022-07-03 14:21:10|609.79|601.99|609.82|602.02|609.85|602.05|609.79|601.99|13
1656858080000|2022-07-03 14:21:20|609.84|602.04|609.77|601.97|609.86|602.06|609.66|601.86|16
1656858090000|2022-07-03 14:21:30|609.78|601.98|609.79|601.99|609.84|602.04|609.76|601.96|9
1656858100000|2022-07-03 14:21:40|609.83|602.03|609.93|602.13|609.94|602.14|609.71|601.91|27
1656858110000|2022-07-03 14:21:50|609.95|602.15|609.86|602.06|609.97|602.17|609.82|602.02|18
1656858120000|2022-07-03 14:22:00|609.9|602.1|609.95|602.15|610.02|602.22|609.86|602.06|24
1656858130000|2022-07-03 14:22:10|609.93|602.13|609.97|602.17|610.01|602.21|609.93|602.13|21
1656858140000|2022-07-03 14:22:20|610|602.2|609.93|602.13|610|602.2|609.93|602.13|15
1656858150000|2022-07-03 14:22:30|609.9|602.1|609.98|602.18|610|602.2|609.85|602.05|20
1656858160000|2022-07-03 14:22:40|609.99|602.19|610.12|602.32|610.13|602.33|609.97|602.17|23
1656858170000|2022-07-03 14:22:50|610.11|602.31|610.1|602.3|610.12|602.32|610.05|602.25|12
1656858180000|2022-07-03 14:23:00|610.11|602.31|609.98|602.18|610.18|602.38|609.91|602.11|20
1656858190000|2022-07-03 14:23:10|609.96|602.16|609.96|602.16|609.97|602.17|609.96|602.16|3
1656858210000|2022-07-03 14:23:30|609.98|602.18|609.99|602.19|609.99|602.19|609.96|602.16|4
1656858220000|2022-07-03 14:23:40|610|602.2|609.99|602.19|610.06|602.26|609.94|602.14|12
1656858230000|2022-07-03 14:23:50|610|602.2|609.98|602.18|610|602.2|609.98|602.18|5
1656858240000|2022-07-03 14:24:00|609.94|602.14|610.38|602.58|610.39|602.59|609.94|602.14|12
1656858250000|2022-07-03 14:24:10|610.42|602.62|610.51|602.71|610.75|602.95|610.39|602.59|29
1656858260000|2022-07-03 14:24:20|610.41|602.61|610.27|602.47|610.51|602.71|610.26|602.46|22
1656858270000|2022-07-03 14:24:30|610.28|602.48|610.15|602.35|610.28|602.48|610.15|602.35|21
1656858280000|2022-07-03 14:24:40|610.14|602.34|610.11|602.31|610.14|602.34|609.96|602.16|23
1656858290000|2022-07-03 14:24:50|610.12|602.32|610.15|602.35|610.18|602.38|610.09|602.29|19
1656858300000|2022-07-03 14:25:00|610.1|602.3|610.07|602.27|610.2|602.4|610.01|602.21|21
1656858310000|2022-07-03 14:25:10|610.05|602.25|609.92|602.12|610.11|602.31|609.9|602.1|22
1656858320000|2022-07-03 14:25:20|609.93|602.13|609.96|602.16|609.96|602.16|609.82|602.02|26
1656858330000|2022-07-03 14:25:30|609.95|602.15|609.99|602.19|610|602.2|609.9|602.1|21
1656858340000|2022-07-03 14:25:40|609.97|602.17|609.98|602.18|610.01|602.21|609.9|602.1|21
1656858350000|2022-07-03 14:25:50|609.94|602.14|609.95|602.15|609.97|602.17|609.88|602.08|17
1656858360000|2022-07-03 14:26:00|609.96|602.16|609.93|602.13|609.98|602.18|609.86|602.06|17
1656858370000|2022-07-03 14:26:10|609.97|602.17|609.87|602.07|609.97|602.17|609.8|602|17
1656858380000|2022-07-03 14:26:20|609.89|602.09|609.89|602.09|609.96|602.16|609.84|602.04|17
1656858390000|2022-07-03 14:26:30|609.91|602.11|609.86|602.06|609.97|602.17|609.85|602.05|20
1656858400000|2022-07-03 14:26:40|609.87|602.07|609.9|602.1|609.95|602.15|609.85|602.05|17
1656858410000|2022-07-03 14:26:50|609.91|602.11|609.88|602.08|609.96|602.16|609.87|602.07|16
1656858420000|2022-07-03 14:27:00|609.9|602.1|609.95|602.15|609.99|602.19|609.89|602.09|14
1656858430000|2022-07-03 14:27:10|609.93|602.13|609.86|602.06|609.93|602.13|609.78|601.98|23
1656858440000|2022-07-03 14:27:20|609.87|602.07|609.76|601.96|609.88|602.08|609.76|601.96|18
1656858450000|2022-07-03 14:27:30|609.78|601.98|609.83|602.03|609.89|602.09|609.78|601.98|19
1656858460000|2022-07-03 14:27:40|609.85|602.05|609.86|602.06|609.89|602.09|609.78|601.98|15
1656858470000|2022-07-03 14:27:50|609.87|602.07|609.79|601.99|609.89|602.09|609.78|601.98|14
1656858480000|2022-07-03 14:28:00|609.81|602.01|609.88|602.08|609.89|602.09|609.76|601.96|15
1656858490000|2022-07-03 14:28:10|609.87|602.07|609.84|602.04|609.93|602.13|609.77|601.97|22
1656858500000|2022-07-03 14:28:20|609.86|602.06|609.97|602.17|609.97|602.17|609.84|602.04|23
1656858510000|2022-07-03 14:28:30|609.98|602.18|609.98|602.18|609.98|602.18|609.9|602.1|15
1656858520000|2022-07-03 14:28:40|609.99|602.19|610.04|602.24|610.04|602.24|609.92|602.12|11
1656858530000|2022-07-03 14:28:50|610.05|602.25|609.91|602.11|610.06|602.26|609.88|602.08|15
1656858540000|2022-07-03 14:29:00|609.93|602.13|609.9|602.1|609.99|602.19|609.88|602.08|18
1656858550000|2022-07-03 14:29:10|609.91|602.11|609.91|602.11|609.98|602.18|609.91|602.11|14
1656858560000|2022-07-03 14:29:20|609.92|602.12|609.93|602.13|609.96|602.16|609.79|601.99|17
1656858570000|2022-07-03 14:29:30|609.94|602.14|609.87|602.07|609.96|602.16|609.79|601.99|16
1656858580000|2022-07-03 14:29:40|609.88|602.08|609.9|602.1|609.97|602.17|609.83|602.03|17
1656858590000|2022-07-03 14:29:50|609.92|602.12|609.76|601.96|610.06|602.26|609.76|601.96|16
1656858600000|2022-07-03 14:30:00|609.78|601.98|609.92|602.12|609.92|602.12|609.72|601.92|25
1656858610000|2022-07-03 14:30:10|609.98|602.18|609.94|602.14|610.02|602.22|609.87|602.07|23
1656858620000|2022-07-03 14:30:20|609.93|602.13|609.94|602.14|610.01|602.21|609.9|602.1|15
1656858630000|2022-07-03 14:30:30|609.97|602.17|609.97|602.17|609.99|602.19|609.94|602.14|6
1656858640000|2022-07-03 14:30:40|609.99|602.19|609.99|602.19|609.99|602.19|609.99|602.19|1
1656858650000|2022-07-03 14:30:50|609.95|602.15|609.95|602.15|609.96|602.16|609.95|602.15|3
1656858660000|2022-07-03 14:31:00|609.97|602.17|609.95|602.15|609.97|602.17|609.95|602.15|2
1656858670000|2022-07-03 14:31:10|609.94|602.14|609.97|602.17|609.97|602.17|609.94|602.14|5
1656858680000|2022-07-03 14:31:20|609.96|602.16|610.02|602.22|610.05|602.25|609.96|602.16|16
1656858690000|2022-07-03 14:31:30|610.01|602.21|610.06|602.26|610.19|602.39|610.01|602.21|15
1656858700000|2022-07-03 14:31:40|610.04|602.24|610.03|602.23|610.17|602.37|609.93|602.13|19
1656858710000|2022-07-03 14:31:50|610.01|602.21|610|602.2|610.05|602.25|610|602.2|16
1656858720000|2022-07-03 14:32:00|610.02|602.22|610|602.2|610.02|602.22|610|602.2|2
1656858740000|2022-07-03 14:32:20|609.99|602.19|609.97|602.17|609.99|602.19|609.94|602.14|9
1656858750000|2022-07-03 14:32:30|609.96|602.16|609.92|602.12|609.96|602.16|609.77|601.97|16
1656858760000|2022-07-03 14:32:40|609.91|602.11|609.95|602.15|610.04|602.24|609.91|602.11|17
1656858770000|2022-07-03 14:32:50|609.96|602.16|609.91|602.11|609.97|602.17|609.84|602.04|17
1656858780000|2022-07-03 14:33:00|609.92|602.12|610|602.2|610.12|602.32|609.92|602.12|17
1656858790000|2022-07-03 14:33:10|609.98|602.18|609.94|602.14|610.01|602.21|609.9|602.1|13
1656858800000|2022-07-03 14:33:20|609.95|602.15|610|602.2|610.13|602.33|609.95|602.15|10
1656858810000|2022-07-03 14:33:30|610.03|602.23|609.95|602.15|610.03|602.23|609.89|602.09|16
1656858820000|2022-07-03 14:33:40|609.93|602.13|609.97|602.17|609.98|602.18|609.91|602.11|16
1656858830000|2022-07-03 14:33:50|609.95|602.15|609.89|602.09|609.96|602.16|609.89|602.09|19
1656858840000|2022-07-03 14:34:00|609.92|602.12|609.95|602.15|609.96|602.16|609.84|602.04|17
1656858850000|2022-07-03 14:34:10|609.98|602.18|609.82|602.02|610|602.2|609.78|601.98|17
1656858860000|2022-07-03 14:34:20|609.83|602.03|609.7|601.9|610.09|602.29|609.52|601.72|29
1656858870000|2022-07-03 14:34:30|609.73|601.93|609.7|601.9|609.79|601.99|609.67|601.87|12
1656858880000|2022-07-03 14:34:40|609.67|601.87|609.15|601.35|609.77|601.97|609.15|601.35|22
1656858890000|2022-07-03 14:34:50|609.14|601.34|608.97|601.17|609.14|601.34|608.92|601.12|25
1656858900000|2022-07-03 14:35:00|608.96|601.16|608.79|600.99|608.96|601.16|608.78|600.98|22
1656858910000|2022-07-03 14:35:10|608.78|600.98|608.42|600.62|608.78|600.98|608.19|600.39|29
1656858920000|2022-07-03 14:35:20|608.41|600.61|608.77|600.97|608.82|601.02|608.3|600.5|30
1656858930000|2022-07-03 14:35:30|608.76|600.96|608.87|601.07|608.92|601.12|608.74|600.94|25
1656858940000|2022-07-03 14:35:40|608.86|601.06|608.85|601.05|608.91|601.11|608.84|601.04|23
1656858950000|2022-07-03 14:35:50|608.86|601.06|608.8|601|608.87|601.07|608.8|601|16
1656858960000|2022-07-03 14:36:00|608.85|601.05|608.87|601.07|608.9|601.1|608.8|601|15
1656858970000|2022-07-03 14:36:10|608.86|601.06|608.83|601.03|608.87|601.07|608.81|601.01|17
1656858980000|2022-07-03 14:36:20|608.88|601.08|608.76|600.96|608.88|601.08|608.7|600.9|16
1656858990000|2022-07-03 14:36:30|608.74|600.94|608.75|600.95|608.79|600.99|608.63|600.83|19
1656859000000|2022-07-03 14:36:40|608.71|600.91|608.7|600.9|608.72|600.92|608.67|600.87|15
1656859010000|2022-07-03 14:36:50|608.68|600.88|608.79|600.99|608.84|601.04|608.68|600.88|17
1656859020000|2022-07-03 14:37:00|608.77|600.97|608.67|600.87|608.88|601.08|608.67|600.87|17
1656859030000|2022-07-03 14:37:10|608.72|600.92|608.43|600.63|608.78|600.98|608.4|600.6|16
1656859040000|2022-07-03 14:37:20|608.44|600.64|608.32|600.52|608.44|600.64|608.3|600.5|17
1656859050000|2022-07-03 14:37:30|608.34|600.54|608.26|600.46|608.38|600.58|608.26|600.46|17
1656859060000|2022-07-03 14:37:40|608.25|600.45|608.24|600.44|608.31|600.51|608.1|600.3|20
1656859070000|2022-07-03 14:37:50|608.25|600.45|608.24|600.44|608.27|600.47|608.19|600.39|19
1656859080000|2022-07-03 14:38:00|608.25|600.45|608.29|600.49|608.31|600.51|608.13|600.33|23
1656859090000|2022-07-03 14:38:10|608.22|600.42|608.28|600.48|608.28|600.48|608.2|600.4|17
1656859100000|2022-07-03 14:38:20|608.23|600.43|608.27|600.47|608.27|600.47|608.15|600.35|17
1656859110000|2022-07-03 14:38:30|608.21|600.41|608.38|600.58|608.38|600.58|608.14|600.34|19
1656859120000|2022-07-03 14:38:40|608.4|600.6|608.74|600.94|608.75|600.95|608.3|600.5|19
1656859130000|2022-07-03 14:38:50|608.75|600.95|608.95|601.15|609|601.2|608.75|600.95|22
1656859140000|2022-07-03 14:39:00|608.93|601.13|608.87|601.07|608.94|601.14|608.82|601.02|20
1656859150000|2022-07-03 14:39:10|608.84|601.04|608.39|600.59|608.89|601.09|608.32|600.52|23
1656859160000|2022-07-03 14:39:20|608.38|600.58|608.45|600.65|608.45|600.65|608.13|600.33|22
1656859170000|2022-07-03 14:39:30|608.65|600.85|608.61|600.81|608.82|601.02|608.53|600.73|32
1656859180000|2022-07-03 14:39:40|608.6|600.8|608.63|600.83|608.76|600.96|608.6|600.8|25
1656859190000|2022-07-03 14:39:50|608.65|600.85|608.8|601|608.85|601.05|608.58|600.78|19
1656859200000|2022-07-03 14:40:00|608.79|600.99|608.78|600.98|608.83|601.03|608.69|600.89|20
1656859210000|2022-07-03 14:40:10|608.81|601.01|608.75|600.95|608.81|601.01|608.67|600.87|14
1656859220000|2022-07-03 14:40:20|608.77|600.97|608.77|600.97|608.85|601.05|608.69|600.89|18
1656859230000|2022-07-03 14:40:30|608.8|601|608.91|601.11|608.94|601.14|608.8|601|19
1656859240000|2022-07-03 14:40:40|608.9|601.1|608.9|601.1|608.91|601.11|608.81|601.01|18
1656859250000|2022-07-03 14:40:50|608.87|601.07|609.01|601.21|609.09|601.29|608.84|601.04|20
1656859260000|2022-07-03 14:41:00|609.03|601.23|609.06|601.26|609.1|601.3|608.89|601.09|21
1656859270000|2022-07-03 14:41:10|609.02|601.22|609.06|601.26|609.11|601.31|608.98|601.18|21
1656859280000|2022-07-03 14:41:20|609.05|601.25|609|601.2|609.05|601.25|608.97|601.17|20
1656859290000|2022-07-03 14:41:30|608.94|601.14|608.94|601.14|609.04|601.24|608.94|601.14|21
1656859300000|2022-07-03 14:41:40|608.95|601.15|608.98|601.18|609.05|601.25|608.93|601.13|12
1656859310000|2022-07-03 14:41:50|608.97|601.17|608.94|601.14|609.03|601.23|608.91|601.11|17
1656859320000|2022-07-03 14:42:00|609.04|601.24|608.84|601.04|609.04|601.24|608.77|600.97|21
1656859330000|2022-07-03 14:42:10|608.87|601.07|608.81|601.01|608.93|601.13|608.78|600.98|20
1656859340000|2022-07-03 14:42:20|608.82|601.02|608.45|600.65|608.82|601.02|608.44|600.64|23
1656859350000|2022-07-03 14:42:30|608.43|600.63|608.25|600.45|608.51|600.71|608.18|600.38|23
1656859360000|2022-07-03 14:42:40|608.24|600.44|608.37|600.57|608.38|600.58|608.19|600.39|21
1656859370000|2022-07-03 14:42:50|608.33|600.53|608.29|600.49|608.34|600.54|608.24|600.44|18
1656859380000|2022-07-03 14:43:00|608.3|600.5|608.35|600.55|608.43|600.63|608.22|600.42|24
1656859390000|2022-07-03 14:43:10|608.34|600.54|608.41|600.61|608.5|600.7|608.27|600.47|29
1656859400000|2022-07-03 14:43:20|608.42|600.62|608.71|600.91|608.76|600.96|608.4|600.6|23
1656859410000|2022-07-03 14:43:30|608.72|600.92|608.69|600.89|608.72|600.92|608.55|600.75|23
1656859420000|2022-07-03 14:43:40|608.7|600.9|608.66|600.86|608.75|600.95|608.58|600.78|19
1656859430000|2022-07-03 14:43:50|608.67|600.87|608.68|600.88|608.68|600.88|608.54|600.74|20
1656859440000|2022-07-03 14:44:00|608.69|600.89|608.71|600.91|608.77|600.97|608.61|600.81|21
1656859450000|2022-07-03 14:44:10|608.72|600.92|608.67|600.87|608.73|600.93|608.54|600.74|20
1656859460000|2022-07-03 14:44:20|608.68|600.88|608.24|600.44|608.68|600.88|608.14|600.34|22
1656859470000|2022-07-03 14:44:30|608.23|600.43|608.16|600.36|608.23|600.43|608.12|600.32|17
1656859480000|2022-07-03 14:44:40|608.17|600.37|608.27|600.47|608.29|600.49|608.12|600.32|23
1656859490000|2022-07-03 14:44:50|608.23|600.43|608.29|600.49|608.31|600.51|608.17|600.37|26
1656859500000|2022-07-03 14:45:00|608.33|600.53|608.75|600.95|608.79|600.99|608.25|600.45|26
1656859510000|2022-07-03 14:45:10|608.79|600.99|608.62|600.82|608.79|600.99|608.57|600.77|16
1656859520000|2022-07-03 14:45:20|608.63|600.83|608.73|600.93|608.78|600.98|608.54|600.74|17
1656859530000|2022-07-03 14:45:30|608.72|600.92|608.72|600.92|608.75|600.95|608.57|600.77|20
1656859540000|2022-07-03 14:45:40|608.71|600.91|608.85|601.05|608.95|601.15|608.59|600.79|23
1656859550000|2022-07-03 14:45:50|608.83|601.03|608.89|601.09|608.96|601.16|608.68|600.88|27
1656859560000|2022-07-03 14:46:00|608.88|601.08|608.99|601.19|609|601.2|608.85|601.05|22
1656859570000|2022-07-03 14:46:10|609|601.2|608.97|601.17|609.02|601.22|608.89|601.09|22
1656859580000|2022-07-03 14:46:20|608.95|601.15|608.96|601.16|608.99|601.19|608.93|601.13|14
1656859590000|2022-07-03 14:46:30|608.99|601.19|608.97|601.17|609.01|601.21|608.93|601.13|17
1656859600000|2022-07-03 14:46:40|608.96|601.16|608.99|601.19|608.99|601.19|608.87|601.07|31
1656859610000|2022-07-03 14:46:50|608.97|601.17|608.96|601.16|608.98|601.18|608.91|601.11|16
1656859620000|2022-07-03 14:47:00|608.98|601.18|608.9|601.1|609|601.2|608.85|601.05|27
1656859630000|2022-07-03 14:47:10|608.91|601.11|608.46|600.66|608.91|601.11|608.37|600.57|23
1656859640000|2022-07-03 14:47:20|608.45|600.65|608.45|600.65|608.45|600.65|608.33|600.53|23
1656859650000|2022-07-03 14:47:30|608.44|600.64|608.63|600.83|608.63|600.83|608.39|600.59|23
1656859660000|2022-07-03 14:47:40|608.62|600.82|608.66|600.86|608.74|600.94|608.61|600.81|24
1656859670000|2022-07-03 14:47:50|608.63|600.83|608.23|600.43|608.65|600.85|608.15|600.35|23
1656859680000|2022-07-03 14:48:00|608.22|600.42|608.19|600.39|608.27|600.47|608.17|600.37|21
1656859690000|2022-07-03 14:48:10|608.18|600.38|608.23|600.43|608.28|600.48|608.18|600.38|13
1656859700000|2022-07-03 14:48:20|608.24|600.44|608.22|600.42|608.29|600.49|608.17|600.37|19
1656859710000|2022-07-03 14:48:30|608.21|600.41|608.2|600.4|608.26|600.46|608.14|600.34|14
1656859720000|2022-07-03 14:48:40|608.21|600.41|607.92|600.12|608.24|600.44|607.91|600.11|20
1656859730000|2022-07-03 14:48:50|607.91|600.11|607.35|599.55|608.02|600.22|607.35|599.55|26
1656859740000|2022-07-03 14:49:00|607.34|599.54|607.37|599.57|607.41|599.61|607.26|599.46|22
1656859750000|2022-07-03 14:49:10|607.35|599.55|607.74|599.94|607.77|599.97|607.28|599.48|24
1656859760000|2022-07-03 14:49:20|607.73|599.93|607.64|599.84|607.77|599.97|607.64|599.84|23
1656859770000|2022-07-03 14:49:30|607.66|599.86|607.34|599.54|607.73|599.93|607.29|599.49|26
1656859780000|2022-07-03 14:49:40|607.28|599.48|607.34|599.54|607.34|599.54|607.15|599.35|24
1656859790000|2022-07-03 14:49:50|607.35|599.55|607.26|599.46|607.35|599.55|607.23|599.43|16
1656859800000|2022-07-03 14:50:00|607.25|599.45|607.25|599.45|607.34|599.54|607.16|599.36|17
1656859810000|2022-07-03 14:50:10|607.31|599.51|607.25|599.45|607.38|599.58|607.2|599.4|20
1656859820000|2022-07-03 14:50:20|607.29|599.49|607.2|599.4|607.32|599.52|607.19|599.39|20
1656859830000|2022-07-03 14:50:30|607.22|599.42|607.58|599.78|607.75|599.95|607.22|599.42|22
1656859840000|2022-07-03 14:50:40|607.63|599.83|607.55|599.75|607.72|599.92|607.55|599.75|18
1656859850000|2022-07-03 14:50:50|607.6|599.8|607.69|599.89|607.71|599.91|607.54|599.74|16
1656859860000|2022-07-03 14:51:00|607.81|600.01|607.82|600.02|607.88|600.08|607.66|599.86|20
1656859870000|2022-07-03 14:51:10|607.81|600.01|607.8|600|607.86|600.06|607.71|599.91|23
1656859880000|2022-07-03 14:51:20|607.78|599.98|607.88|600.08|607.91|600.11|607.66|599.86|18
1656859890000|2022-07-03 14:51:30|607.87|600.07|607.84|600.04|607.88|600.08|607.76|599.96|14
1656859900000|2022-07-03 14:51:40|607.82|600.02|607.9|600.1|608|600.2|607.81|600.01|17
1656859910000|2022-07-03 14:51:50|607.91|600.11|607.87|600.07|607.94|600.14|607.79|599.99|19
1656859920000|2022-07-03 14:52:00|607.85|600.05|607.9|600.1|608.01|600.21|607.85|600.05|20
1656859930000|2022-07-03 14:52:10|607.92|600.12|608.11|600.31|608.11|600.31|607.82|600.02|20
1656859940000|2022-07-03 14:52:20|608.12|600.32|608.34|600.54|608.67|600.87|608.12|600.32|29
1656859950000|2022-07-03 14:52:30|608.35|600.55|608.17|600.37|608.35|600.55|608.08|600.28|24
1656859960000|2022-07-03 14:52:40|608.16|600.36|608.18|600.38|608.18|600.38|607.99|600.19|18
1656859970000|2022-07-03 14:52:50|608.21|600.41|608.16|600.36|608.21|600.41|608.07|600.27|22
1656859980000|2022-07-03 14:53:00|608.14|600.34|608.06|600.26|608.17|600.37|607.96|600.16|21
1656859990000|2022-07-03 14:53:10|608.04|600.24|608.12|600.32|608.13|600.33|607.96|600.16|16
1656860000000|2022-07-03 14:53:20|608.08|600.28|607.96|600.16|608.09|600.29|607.94|600.14|17
1656860010000|2022-07-03 14:53:30|607.97|600.17|607.98|600.18|607.98|600.18|607.91|600.11|16
1656860020000|2022-07-03 14:53:40|607.99|600.19|607.96|600.16|608.1|600.3|607.91|600.11|15
1656860030000|2022-07-03 14:53:50|607.95|600.15|608.13|600.33|608.13|600.33|607.95|600.15|21
1656860040000|2022-07-03 14:54:00|608.15|600.35|608.07|600.27|608.15|600.35|608.05|600.25|10
1656860050000|2022-07-03 14:54:10|608.02|600.22|608.02|600.22|608.05|600.25|608.01|600.21|19
1656860060000|2022-07-03 14:54:20|608.03|600.23|608.06|600.26|608.11|600.31|607.98|600.18|20
1656860070000|2022-07-03 14:54:30|608.05|600.25|608.12|600.32|608.12|600.32|608.03|600.23|21
1656860080000|2022-07-03 14:54:40|608.1|600.3|608.03|600.23|608.1|600.3|607.83|600.03|31
1656860090000|2022-07-03 14:54:50|608|600.2|607.91|600.11|608.03|600.23|607.9|600.1|18
1656860100000|2022-07-03 14:55:00|607.89|600.09|608.02|600.22|608.02|600.22|607.87|600.07|16
1656860110000|2022-07-03 14:55:10|608.01|600.21|607.93|600.13|608.02|600.22|607.89|600.09|20
1656860120000|2022-07-03 14:55:20|607.91|600.11|607.93|600.13|607.95|600.15|607.89|600.09|17
1656860130000|2022-07-03 14:55:30|607.91|600.11|608.01|600.21|608.04|600.24|607.87|600.07|17
1656860140000|2022-07-03 14:55:40|607.99|600.19|607.88|600.08|608|600.2|607.83|600.03|16
1656860150000|2022-07-03 14:55:50|608.04|600.24|608.69|600.89|608.69|600.89|607.89|600.09|28
1656860160000|2022-07-03 14:56:00|608.7|600.9|608.76|600.96|608.9|601.1|608.59|600.79|23
1656860170000|2022-07-03 14:56:10|608.75|600.95|608.88|601.08|608.88|601.08|608.61|600.81|24
1656860180000|2022-07-03 14:56:20|608.86|601.06|609.6|601.8|609.62|601.82|608.69|600.89|22
1656860190000|2022-07-03 14:56:30|609.61|601.81|608.97|601.17|609.61|601.81|608.89|601.09|30
1656860200000|2022-07-03 14:56:40|609|601.2|608.98|601.18|609.07|601.27|608.88|601.08|24
1656860210000|2022-07-03 14:56:50|609|601.2|608.91|601.11|609.01|601.21|608.89|601.09|22
1656860220000|2022-07-03 14:57:00|608.93|601.13|608.93|601.13|608.96|601.16|608.74|600.94|27
1656860230000|2022-07-03 14:57:10|608.94|601.14|608.86|601.06|608.94|601.14|608.8|601|26
1656860240000|2022-07-03 14:57:20|608.85|601.05|608.85|601.05|608.93|601.13|608.83|601.03|19
1656860250000|2022-07-03 14:57:30|608.89|601.09|608.92|601.12|608.95|601.15|608.83|601.03|22
1656860260000|2022-07-03 14:57:40|608.9|601.1|608.88|601.08|608.94|601.14|608.84|601.04|20
1656860270000|2022-07-03 14:57:50|608.87|601.07|608.93|601.13|608.99|601.19|608.87|601.07|22
1656860280000|2022-07-03 14:58:00|608.95|601.15|609.12|601.32|609.12|601.32|608.89|601.09|18
1656860290000|2022-07-03 14:58:10|609.13|601.33|609.08|601.28|609.13|601.33|609.04|601.24|22
1656860300000|2022-07-03 14:58:20|609.07|601.27|609.1|601.3|609.14|601.34|609.03|601.23|23
1656860310000|2022-07-03 14:58:30|609.08|601.28|609.11|601.31|609.14|601.34|609.04|601.24|23
1656860320000|2022-07-03 14:58:40|609.14|601.34|609.04|601.24|609.14|601.34|608.99|601.19|19
1656860330000|2022-07-03 14:58:50|609.03|601.23|609.2|601.4|609.21|601.41|609.03|601.23|20
1656860340000|2022-07-03 14:59:00|609.21|601.41|609.56|601.76|609.56|601.76|609.07|601.27|27
1656860350000|2022-07-03 14:59:10|609.73|601.93|609.18|601.38|609.75|601.95|608.96|601.16|33
1656860360000|2022-07-03 14:59:20|609.17|601.37|609.18|601.38|609.18|601.38|609.03|601.23|26
1656860370000|2022-07-03 14:59:30|609.14|601.34|609.21|601.41|609.22|601.42|609.07|601.27|18
1656860380000|2022-07-03 14:59:40|609.2|601.4|609.23|601.43|609.29|601.49|609.08|601.28|21
1656860390000|2022-07-03 14:59:50|609.25|601.45|609.21|601.41|609.25|601.45|609.08|601.28|24
1656860400000|2022-07-03 15:00:00|609.18|601.38|609.57|601.77|609.73|601.93|609.15|601.35|26
1656860410000|2022-07-03 15:00:10|609.56|601.76|609.32|601.52|609.72|601.92|609.28|601.48|31
1656860420000|2022-07-03 15:00:20|609.33|601.53|609.3|601.5|609.4|601.6|609.27|601.47|23
1656860430000|2022-07-03 15:00:30|609.32|601.52|609.63|601.83|609.63|601.83|609.29|601.49|22
1656860440000|2022-07-03 15:00:40|609.61|601.81|609.63|601.83|609.63|601.83|609.51|601.71|21
1656860450000|2022-07-03 15:00:50|609.64|601.84|609.61|601.81|609.69|601.89|609.58|601.78|18
1656860460000|2022-07-03 15:01:00|609.63|601.83|609.79|601.99|609.8|602|609.57|601.77|14
1656860470000|2022-07-03 15:01:10|609.78|601.98|609.99|602.19|610.03|602.23|609.7|601.9|21
1656860480000|2022-07-03 15:01:20|610|602.2|609.85|602.05|610.01|602.21|609.85|602.05|19
1656860490000|2022-07-03 15:01:30|609.86|602.06|610.01|602.21|610.09|602.29|609.86|602.06|16
1656860500000|2022-07-03 15:01:40|610.02|602.22|609.96|602.16|610.07|602.27|609.92|602.12|13
1656860510000|2022-07-03 15:01:50|609.98|602.18|609.88|602.08|610|602.2|609.81|602.01|27
1656860520000|2022-07-03 15:02:00|609.93|602.13|610.01|602.21|610.04|602.24|609.77|601.97|20
1656860530000|2022-07-03 15:02:10|609.99|602.19|609.74|601.94|610|602.2|609.68|601.88|23
1656860540000|2022-07-03 15:02:20|609.81|602.01|609.75|601.95|609.86|602.06|609.7|601.9|19
1656860550000|2022-07-03 15:02:30|609.82|602.02|609.46|601.66|609.82|602.02|609.45|601.65|25
1656860560000|2022-07-03 15:02:40|609.45|601.65|609.76|601.96|609.81|602.01|609.16|601.36|29
1656860570000|2022-07-03 15:02:50|609.77|601.97|609.76|601.96|609.83|602.03|609.72|601.92|19
1656860580000|2022-07-03 15:03:00|609.74|601.94|609.9|602.1|609.9|602.1|609.64|601.84|24
1656860590000|2022-07-03 15:03:10|609.91|602.11|609.76|601.96|609.91|602.11|609.76|601.96|15
1656860600000|2022-07-03 15:03:20|609.66|601.86|609.86|602.06|609.86|602.06|609.66|601.86|25
1656860610000|2022-07-03 15:03:30|609.88|602.08|609.82|602.02|610.02|602.22|609.79|601.99|18
1656860620000|2022-07-03 15:03:40|609.83|602.03|609.95|602.15|610.02|602.22|609.83|602.03|21
1656860630000|2022-07-03 15:03:50|609.93|602.13|609.87|602.07|609.98|602.18|609.87|602.07|12
1656860640000|2022-07-03 15:04:00|609.89|602.09|609.86|602.06|610.03|602.23|609.86|602.06|19
1656860650000|2022-07-03 15:04:10|609.88|602.08|609.85|602.05|609.97|602.17|609.85|602.05|19
1656860660000|2022-07-03 15:04:20|609.88|602.08|609.78|601.98|609.99|602.19|609.74|601.94|17
1656860670000|2022-07-03 15:04:30|609.8|602|609.79|601.99|609.82|602.02|609.71|601.91|21
1656860680000|2022-07-03 15:04:40|609.87|602.07|609.81|602.01|609.87|602.07|609.78|601.98|18
1656860690000|2022-07-03 15:04:50|609.8|602|609.79|601.99|609.83|602.03|609.73|601.93|18
1656860700000|2022-07-03 15:05:00|609.81|602.01|609.73|601.93|609.85|602.05|609.73|601.93|23
1656860710000|2022-07-03 15:05:10|609.77|601.97|609.87|602.07|609.87|602.07|609.64|601.84|26
1656860720000|2022-07-03 15:05:20|609.88|602.08|609.72|601.92|609.88|602.08|609.72|601.92|18
1656860730000|2022-07-03 15:05:30|609.74|601.94|609.81|602.01|609.93|602.13|609.74|601.94|27
1656860740000|2022-07-03 15:05:40|609.86|602.06|610.05|602.25|610.05|602.25|609.83|602.03|23
1656860750000|2022-07-03 15:05:50|610.04|602.24|610.55|602.75|610.55|602.75|609.98|602.18|25
1656860760000|2022-07-03 15:06:00|610.56|602.76|610.05|602.25|610.65|602.85|610.04|602.24|30
1656860770000|2022-07-03 15:06:10|610.06|602.26|610.17|602.37|610.21|602.41|610.01|602.21|19
1656860780000|2022-07-03 15:06:20|610.2|602.4|610.14|602.34|610.21|602.41|610.08|602.28|22
1656860790000|2022-07-03 15:06:30|610.19|602.39|610.21|602.41|610.23|602.43|610.02|602.22|17
1656860800000|2022-07-03 15:06:40|610.2|602.4|610.54|602.74|610.55|602.75|610.13|602.33|26
1656860810000|2022-07-03 15:06:50|610.57|602.77|610.75|602.95|610.76|602.96|610.56|602.76|16
1656860820000|2022-07-03 15:07:00|610.74|602.94|610.64|602.84|610.75|602.95|610.56|602.76|21
1656860830000|2022-07-03 15:07:10|610.66|602.86|610.39|602.59|610.71|602.91|610.39|602.59|17
1656860840000|2022-07-03 15:07:20|610.38|602.58|610.37|602.57|610.38|602.58|610.34|602.54|12
1656860850000|2022-07-03 15:07:30|610.36|602.56|610.33|602.53|610.37|602.57|610.33|602.53|10
1656860860000|2022-07-03 15:07:40|610.32|602.52|610.35|602.55|610.35|602.55|610.32|602.52|5
1656860870000|2022-07-03 15:07:50|610.36|602.56|610.34|602.54|610.36|602.56|610.34|602.54|2
1656860880000|2022-07-03 15:08:00|610.36|602.56|610.12|602.32|610.36|602.56|610.12|602.32|12
1656860890000|2022-07-03 15:08:10|610.1|602.3|609.4|601.6|610.11|602.31|609.39|601.59|22
1656860900000|2022-07-03 15:08:20|609.42|601.62|609.44|601.64|609.58|601.78|609.42|601.62|22
1656860910000|2022-07-03 15:08:30|609.43|601.63|609.25|601.45|609.45|601.65|609.25|601.45|16
1656860920000|2022-07-03 15:08:40|609.26|601.46|609.26|601.46|609.29|601.49|609.24|601.44|9
1656860930000|2022-07-03 15:08:50|609.27|601.47|609.34|601.54|609.34|601.54|609.26|601.46|5
1656860940000|2022-07-03 15:09:00|609.35|601.55|609.28|601.48|609.35|601.55|609.27|601.47|14
1656860950000|2022-07-03 15:09:10|609.26|601.46|608.95|601.15|609.26|601.46|608.92|601.12|28
1656860960000|2022-07-03 15:09:20|608.96|601.16|608.92|601.12|608.98|601.18|608.9|601.1|21
1656860970000|2022-07-03 15:09:30|609.02|601.22|609.02|601.22|609.04|601.24|608.97|601.17|19
1656860980000|2022-07-03 15:09:40|608.99|601.19|608.96|601.16|609.01|601.21|608.92|601.12|16
1656860990000|2022-07-03 15:09:50|608.97|601.17|609.02|601.22|609.03|601.23|608.95|601.15|14
1656861000000|2022-07-03 15:10:00|609.03|601.23|609.12|601.32|609.13|601.33|608.97|601.17|19
1656861010000|2022-07-03 15:10:10|609.06|601.26|609.02|601.22|609.12|601.32|608.95|601.15|12
1656861020000|2022-07-03 15:10:20|609.01|601.21|609.03|601.23|609.05|601.25|608.92|601.12|20
1656861030000|2022-07-03 15:10:30|608.98|601.18|609.1|601.3|609.12|601.32|608.98|601.18|16
1656861040000|2022-07-03 15:10:40|609.11|601.31|609.09|601.29|609.11|601.31|608.94|601.14|9
1656861050000|2022-07-03 15:10:50|609.12|601.32|609.07|601.27|609.12|601.32|609.01|601.21|13
1656861060000|2022-07-03 15:11:00|609.01|601.21|609.06|601.26|609.07|601.27|608.97|601.17|19
1656861070000|2022-07-03 15:11:10|609.02|601.22|609.03|601.23|609.07|601.27|609.01|601.21|18
1656861080000|2022-07-03 15:11:20|609.02|601.22|609.05|601.25|609.14|601.34|608.97|601.17|15
1656861090000|2022-07-03 15:11:30|609.08|601.28|609.34|601.54|609.34|601.54|609.04|601.24|25
1656861100000|2022-07-03 15:11:40|609.48|601.68|609.96|602.16|610.01|602.21|609.48|601.68|26
1656861110000|2022-07-03 15:11:50|609.97|602.17|609.88|602.08|609.97|602.17|609.78|601.98|23
1656861120000|2022-07-03 15:12:00|609.86|602.06|609.85|602.05|609.91|602.11|609.8|602|16
1656861130000|2022-07-03 15:12:10|609.87|602.07|609.85|602.05|610.07|602.27|609.83|602.03|29
1656861140000|2022-07-03 15:12:20|609.87|602.07|610.02|602.22|610.03|602.23|609.87|602.07|27
1656861150000|2022-07-03 15:12:30|609.97|602.17|609.98|602.18|610.06|602.26|609.93|602.13|21
1656861160000|2022-07-03 15:12:40|609.97|602.17|609.89|602.09|610.06|602.26|609.89|602.09|25
1656861170000|2022-07-03 15:12:50|609.9|602.1|609.93|602.13|609.97|602.17|609.87|602.07|21
1656861180000|2022-07-03 15:13:00|609.92|602.12|609.95|602.15|610.06|602.26|609.87|602.07|20
1656861190000|2022-07-03 15:13:10|609.93|602.13|609.89|602.09|610.07|602.27|609.86|602.06|21
1656861200000|2022-07-03 15:13:20|609.88|602.08|610.01|602.21|610.09|602.29|609.88|602.08|18
1656861210000|2022-07-03 15:13:30|609.98|602.18|610.02|602.22|610.14|602.34|609.92|602.12|24
1656861220000|2022-07-03 15:13:40|610.01|602.21|609.97|602.17|610.06|602.26|609.97|602.17|18
1656861230000|2022-07-03 15:13:50|610.03|602.23|610|602.2|610.1|602.3|609.95|602.15|21
1656861240000|2022-07-03 15:14:00|610.01|602.21|610.09|602.29|610.17|602.37|610.01|602.21|23
1656861250000|2022-07-03 15:14:10|610.1|602.3|610.03|602.23|610.14|602.34|610|602.2|20
1656861260000|2022-07-03 15:14:20|610.01|602.21|610.1|602.3|610.19|602.39|610.01|602.21|16
1656861270000|2022-07-03 15:14:30|610.11|602.31|610.05|602.25|610.12|602.32|610.05|602.25|19
1656861280000|2022-07-03 15:14:40|610.07|602.27|610.07|602.27|610.2|602.4|610.06|602.26|17
1656861290000|2022-07-03 15:14:50|610.13|602.33|610.04|602.24|610.16|602.36|610|602.2|16
1656861300000|2022-07-03 15:15:00|610.05|602.25|610.13|602.33|610.14|602.34|609.98|602.18|26
1656861310000|2022-07-03 15:15:10|610.14|602.34|610.02|602.22|610.15|602.35|610.01|602.21|19
1656861320000|2022-07-03 15:15:20|610.01|602.21|610.11|602.31|610.11|602.31|609.98|602.18|15
1656861330000|2022-07-03 15:15:30|610.07|602.27|610.12|602.32|610.12|602.32|609.98|602.18|17
1656861340000|2022-07-03 15:15:40|610.09|602.29|609.99|602.19|610.12|602.32|609.99|602.19|16
1656861350000|2022-07-03 15:15:50|610.03|602.23|610.03|602.23|610.12|602.32|609.98|602.18|16
1656861360000|2022-07-03 15:16:00|609.99|602.19|610.17|602.37|610.17|602.37|609.99|602.19|17
1656861370000|2022-07-03 15:16:10|610.18|602.38|610.19|602.39|610.23|602.43|610.05|602.25|22
1656861380000|2022-07-03 15:16:20|610.15|602.35|610.13|602.33|610.21|602.41|610.06|602.26|19
1656861390000|2022-07-03 15:16:30|610.09|602.29|609.88|602.08|610.15|602.35|609.84|602.04|24
1656861400000|2022-07-03 15:16:40|609.83|602.03|609.94|602.14|609.96|602.16|609.79|601.99|22
1656861410000|2022-07-03 15:16:50|609.93|602.13|609.91|602.11|609.93|602.13|609.75|601.95|19
1656861420000|2022-07-03 15:17:00|609.9|602.1|609.9|602.1|609.95|602.15|609.77|601.97|22
1656861430000|2022-07-03 15:17:10|609.89|602.09|609.7|601.9|609.9|602.1|609.69|601.89|22
1656861440000|2022-07-03 15:17:20|609.72|601.92|609.66|601.86|609.78|601.98|609.63|601.83|24
1656861450000|2022-07-03 15:17:30|609.65|601.85|609.66|601.86|609.7|601.9|609.63|601.83|19
1656861460000|2022-07-03 15:17:40|609.65|601.85|609.66|601.86|609.71|601.91|609.61|601.81|20
1656861470000|2022-07-03 15:17:50|609.67|601.87|609.7|601.9|609.74|601.94|609.63|601.83|21
1656861480000|2022-07-03 15:18:00|609.73|601.93|609.72|601.92|609.76|601.96|609.65|601.85|23
1656861490000|2022-07-03 15:18:10|609.73|601.93|609.65|601.85|609.73|601.93|609.65|601.85|22
1656861500000|2022-07-03 15:18:20|609.68|601.88|609.73|601.93|609.74|601.94|609.62|601.82|28
1656861510000|2022-07-03 15:18:30|609.72|601.92|609.65|601.85|609.72|601.92|609.62|601.82|25
1656861520000|2022-07-03 15:18:40|609.64|601.84|609.67|601.87|609.75|601.95|609.64|601.84|27
1656861530000|2022-07-03 15:18:50|609.69|601.89|609.71|601.91|609.77|601.97|609.62|601.82|32
1656861540000|2022-07-03 15:19:00|609.69|601.89|609.64|601.84|609.7|601.9|609.63|601.83|21
1656861550000|2022-07-03 15:19:10|609.65|601.85|609.71|601.91|609.75|601.95|609.65|601.85|24
1656861560000|2022-07-03 15:19:20|609.72|601.92|609.66|601.86|609.74|601.94|609.63|601.83|23
1656861570000|2022-07-03 15:19:30|609.65|601.85|609.72|601.92|609.75|601.95|609.59|601.79|16
1656861580000|2022-07-03 15:19:40|609.74|601.94|609.69|601.89|609.76|601.96|609.67|601.87|19
1656861590000|2022-07-03 15:19:50|609.71|601.91|609.71|601.91|609.8|602|609.68|601.88|20
1656861600000|2022-07-03 15:20:00|609.7|601.9|609.81|602.01|609.85|602.05|609.68|601.88|22
1656861610000|2022-07-03 15:20:10|609.79|601.99|609.77|601.97|609.83|602.03|609.74|601.94|19
1656861620000|2022-07-03 15:20:20|609.78|601.98|609.08|601.28|609.85|602.05|609.06|601.26|19
1656861630000|2022-07-03 15:20:30|609.1|601.3|609.01|601.21|609.19|601.39|608.95|601.15|23
1656861640000|2022-07-03 15:20:40|609.02|601.22|609.09|601.29|609.16|601.36|608.95|601.15|22
1656861650000|2022-07-03 15:20:50|609.04|601.24|609.57|601.77|609.59|601.79|609.02|601.22|28
1656861660000|2022-07-03 15:21:00|609.58|601.78|609.72|601.92|609.72|601.92|609.51|601.71|27
1656861670000|2022-07-03 15:21:10|609.75|601.95|610.53|602.73|610.65|602.85|609.74|601.94|30
1656861680000|2022-07-03 15:21:20|610.57|602.77|610.63|602.83|610.67|602.87|610.51|602.71|25
1656861690000|2022-07-03 15:21:30|610.64|602.84|610.61|602.81|610.64|602.84|610.53|602.73|18
1656861700000|2022-07-03 15:21:40|610.6|602.8|610.6|602.8|610.72|602.92|610.54|602.74|22
1656861710000|2022-07-03 15:21:50|610.62|602.82|610.76|602.96|610.78|602.98|610.57|602.77|19
1656861720000|2022-07-03 15:22:00|610.75|602.95|610.69|602.89|610.75|602.95|610.63|602.83|19
1656861730000|2022-07-03 15:22:10|610.8|603|610.66|602.86|610.8|603|610.64|602.84|22
1656861740000|2022-07-03 15:22:20|610.67|602.87|610.74|602.94|610.77|602.97|610.64|602.84|21
1656861750000|2022-07-03 15:22:30|610.73|602.93|610.75|602.95|610.78|602.98|610.66|602.86|21
1656861760000|2022-07-03 15:22:40|610.69|602.89|610.74|602.94|610.77|602.97|610.66|602.86|17
1656861770000|2022-07-03 15:22:50|610.73|602.93|610.74|602.94|610.78|602.98|610.69|602.89|20
1656861780000|2022-07-03 15:23:00|610.73|602.93|610.66|602.86|610.76|602.96|610.66|602.86|15
1656861790000|2022-07-03 15:23:10|610.67|602.87|610.76|602.96|610.78|602.98|610.65|602.85|16
1656861800000|2022-07-03 15:23:20|610.74|602.94|610.75|602.95|610.78|602.98|610.65|602.85|18
1656861810000|2022-07-03 15:23:30|610.76|602.96|611|603.2|611.02|603.22|610.69|602.89|25
1656861820000|2022-07-03 15:23:40|610.98|603.18|611.21|603.41|611.33|603.53|610.87|603.07|25
1656861830000|2022-07-03 15:23:50|611.2|603.4|611.19|603.39|611.24|603.44|611.02|603.22|22
1656861840000|2022-07-03 15:24:00|611.16|603.36|611.26|603.46|611.26|603.46|611.06|603.26|19
1656861850000|2022-07-03 15:24:10|611.22|603.42|611.13|603.33|611.25|603.45|611.04|603.24|21
1656861860000|2022-07-03 15:24:20|611.12|603.32|611.23|603.43|611.24|603.44|611.08|603.28|21
1656861870000|2022-07-03 15:24:30|611.17|603.37|610.96|603.16|611.24|603.44|610.95|603.15|18
1656861880000|2022-07-03 15:24:40|610.95|603.15|610.91|603.11|610.97|603.17|610.87|603.07|26
1656861890000|2022-07-03 15:24:50|610.89|603.09|610.9|603.1|610.93|603.13|610.86|603.06|22
1656861900000|2022-07-03 15:25:00|610.92|603.12|610.99|603.19|610.99|603.19|610.84|603.04|22
1656861910000|2022-07-03 15:25:10|610.98|603.18|610.98|603.18|611.03|603.23|610.94|603.14|21
1656861920000|2022-07-03 15:25:20|610.97|603.17|610.98|603.18|611.04|603.24|610.9|603.1|23
1656861930000|2022-07-03 15:25:30|610.97|603.17|611.03|603.23|611.13|603.33|610.95|603.15|24
1656861940000|2022-07-03 15:25:40|611.05|603.25|611.09|603.29|611.12|603.32|610.96|603.16|23
1656861950000|2022-07-03 15:25:50|611.12|603.32|611.07|603.27|611.13|603.33|611.03|603.23|23
1656861960000|2022-07-03 15:26:00|611.09|603.29|611.11|603.31|611.13|603.33|610.97|603.17|22
1656861970000|2022-07-03 15:26:10|611.13|603.33|611.06|603.26|611.14|603.34|611.04|603.24|21
1656861980000|2022-07-03 15:26:20|611.04|603.24|611.06|603.26|611.14|603.34|611.01|603.21|20
1656861990000|2022-07-03 15:26:30|611.05|603.25|611.66|603.86|611.68|603.88|611.05|603.25|19
1656862000000|2022-07-03 15:26:40|611.68|603.88|611.34|603.54|611.71|603.91|611.32|603.52|22
1656862010000|2022-07-03 15:26:50|611.22|603.42|611.42|603.62|611.42|603.62|611.19|603.39|18
1656862020000|2022-07-03 15:27:00|611.4|603.6|611.14|603.34|611.4|603.6|610.96|603.16|21
1656862030000|2022-07-03 15:27:10|611.15|603.35|611.09|603.29|611.15|603.35|610.97|603.17|23
1656862040000|2022-07-03 15:27:20|611.14|603.34|611.05|603.25|611.15|603.35|611.03|603.23|18
1656862050000|2022-07-03 15:27:30|611.04|603.24|611.08|603.28|611.13|603.33|610.99|603.19|19
1656862060000|2022-07-03 15:27:40|611.09|603.29|610.33|602.53|611.13|603.33|610.3|602.5|30
1656862070000|2022-07-03 15:27:50|610.36|602.56|610.4|602.6|610.4|602.6|610.26|602.46|30
1656862080000|2022-07-03 15:28:00|610.34|602.54|610.62|602.82|610.75|602.95|610.32|602.52|26
1656862090000|2022-07-03 15:28:10|610.64|602.84|610.62|602.82|610.73|602.93|610.61|602.81|27
1656862100000|2022-07-03 15:28:20|610.69|602.89|610.75|602.95|610.75|602.95|610.66|602.86|21
1656862110000|2022-07-03 15:28:30|610.74|602.94|610.74|602.94|610.75|602.95|610.69|602.89|17
1656862120000|2022-07-03 15:28:40|610.75|602.95|610.73|602.93|610.76|602.96|610.72|602.92|13
1656862130000|2022-07-03 15:28:50|610.72|602.92|610.66|602.86|610.74|602.94|610.65|602.85|17
1656862140000|2022-07-03 15:29:00|610.65|602.85|610.59|602.79|610.65|602.85|610.25|602.45|23
1656862150000|2022-07-03 15:29:10|610.58|602.78|610.58|602.78|610.6|602.8|610.56|602.76|11
1656862160000|2022-07-03 15:29:20|610.59|602.79|610.57|602.77|610.59|602.79|610.57|602.77|5
1656862170000|2022-07-03 15:29:30|610.58|602.78|610.23|602.43|610.59|602.79|610.21|602.41|19
1656862180000|2022-07-03 15:29:40|610.24|602.44|610.27|602.47|610.28|602.48|610.22|602.42|10
1656862190000|2022-07-03 15:29:50|610.26|602.46|610.26|602.46|610.27|602.47|610.25|602.45|7
1656862200000|2022-07-03 15:30:00|610.27|602.47|610.86|603.06|610.86|603.06|610.27|602.47|24
1656862210000|2022-07-03 15:30:10|610.8|603|610.82|603.02|610.85|603.05|610.76|602.96|20
1656862220000|2022-07-03 15:30:20|610.81|603.01|610.85|603.05|610.87|603.07|610.81|603.01|5
1656862230000|2022-07-03 15:30:30|610.84|603.04|610.85|603.05|610.85|603.05|610.83|603.03|8
1656862240000|2022-07-03 15:30:40|610.84|603.04|610.16|602.36|610.87|603.07|610.16|602.36|20
1656862250000|2022-07-03 15:30:50|610.15|602.35|610.23|602.43|610.24|602.44|610.15|602.35|15
1656862260000|2022-07-03 15:31:00|610.22|602.42|610.13|602.33|610.22|602.42|610.12|602.32|18
1656862270000|2022-07-03 15:31:10|610.12|602.32|610.12|602.32|610.14|602.34|610.12|602.32|5
1656862280000|2022-07-03 15:31:20|610.13|602.33|610.11|602.31|610.13|602.33|610.11|602.31|7
1656862290000|2022-07-03 15:31:30|610.12|602.32|610.11|602.31|610.13|602.33|610.11|602.31|10
1656862300000|2022-07-03 15:31:40|610.12|602.32|610.14|602.34|610.16|602.36|610.12|602.32|14
1656862310000|2022-07-03 15:31:50|610.13|602.33|610.14|602.34|610.15|602.35|610.13|602.33|8
1656862320000|2022-07-03 15:32:00|610.16|602.36|610.39|602.59|610.39|602.59|610.11|602.31|25
1656862330000|2022-07-03 15:32:10|610.6|602.8|610.72|602.92|610.75|602.95|610.6|602.8|21
1656862340000|2022-07-03 15:32:20|610.71|602.91|610.73|602.93|610.75|602.95|610.7|602.9|10
1656862350000|2022-07-03 15:32:30|610.74|602.94|610.79|602.99|610.8|603|610.74|602.94|8
1656862360000|2022-07-03 15:32:40|610.81|603.01|610.78|602.98|610.83|603.03|610.78|602.98|7
1656862370000|2022-07-03 15:32:50|610.79|602.99|610.56|602.76|610.79|602.99|610.54|602.74|12
1656862380000|2022-07-03 15:33:00|610.57|602.77|610.53|602.73|610.58|602.78|610.53|602.73|14
1656862390000|2022-07-03 15:33:10|610.47|602.67|610.53|602.73|610.54|602.74|610.47|602.67|14
1656862400000|2022-07-03 15:33:20|610.58|602.78|610.55|602.75|610.58|602.78|610.54|602.74|13
1656862410000|2022-07-03 15:33:30|610.57|602.77|610.58|602.78|610.59|602.79|610.55|602.75|8
1656862420000|2022-07-03 15:33:40|610.56|602.76|610.01|602.21|610.58|602.78|610.01|602.21|22
1656862430000|2022-07-03 15:33:50|610|602.2|609.84|602.04|610.01|602.21|609.84|602.04|18
1656862440000|2022-07-03 15:34:00|609.83|602.03|609.68|601.88|609.83|602.03|609.1|601.3|25
1656862450000|2022-07-03 15:34:10|609.69|601.89|609.67|601.87|609.7|601.9|609.57|601.77|20
1656862460000|2022-07-03 15:34:20|609.66|601.86|609.74|601.94|609.74|601.94|609.61|601.81|17
1656862470000|2022-07-03 15:34:30|609.75|601.95|609.74|601.94|609.75|601.95|609.65|601.85|9
1656862480000|2022-07-03 15:34:40|609.72|601.92|609.65|601.85|609.72|601.92|609.65|601.85|2
1656862490000|2022-07-03 15:34:50|609.7|601.9|609.73|601.93|609.76|601.96|609.7|601.9|9
1656862500000|2022-07-03 15:35:00|609.74|601.94|609.74|601.94|609.76|601.96|609.65|601.85|13
1656862510000|2022-07-03 15:35:10|609.75|601.95|609.75|601.95|609.75|601.95|609.75|601.95|1
1656862520000|2022-07-03 15:35:20|609.65|601.85|609.74|601.94|609.76|601.96|609.65|601.85|9
1656862530000|2022-07-03 15:35:30|609.75|601.95|609.74|601.94|609.75|601.95|609.74|601.94|4
1656862540000|2022-07-03 15:35:40|609.75|601.95|609.74|601.94|609.76|601.96|609.65|601.85|11
1656862550000|2022-07-03 15:35:50|609.75|601.95|609.74|601.94|609.76|601.96|609.67|601.87|7
1656862560000|2022-07-03 15:36:00|609.7|601.9|609.74|601.94|609.76|601.96|609.7|601.9|6
1656862570000|2022-07-03 15:36:10|609.73|601.93|609.74|601.94|609.74|601.94|609.72|601.92|8
1656862580000|2022-07-03 15:36:20|609.75|601.95|609.87|602.07|609.9|602.1|609.75|601.95|17
1656862590000|2022-07-03 15:36:30|609.75|601.95|609.74|601.94|609.8|602|609.73|601.93|12
1656862600000|2022-07-03 15:36:40|609.75|601.95|609.73|601.93|609.77|601.97|609.64|601.84|18
1656862610000|2022-07-03 15:36:50|609.66|601.86|609.69|601.89|609.7|601.9|609.64|601.84|15
1656862620000|2022-07-03 15:37:00|609.7|601.9|609.8|602|609.82|602.02|609.68|601.88|14
1656862630000|2022-07-03 15:37:10|609.82|602.02|609.87|602.07|609.88|602.08|609.82|602.02|13
1656862640000|2022-07-03 15:37:20|609.85|602.05|609.89|602.09|609.89|602.09|609.78|601.98|11
1656862650000|2022-07-03 15:37:30|609.87|602.07|610.52|602.72|610.54|602.74|609.82|602.02|20
1656862660000|2022-07-03 15:37:40|610.51|602.71|611.13|603.33|611.17|603.37|610.51|602.71|32
1656862670000|2022-07-03 15:37:50|611.11|603.31|611.05|603.25|611.15|603.35|610.92|603.12|13
1656862680000|2022-07-03 15:38:00|611.06|603.26|611.06|603.26|611.07|603.27|610.96|603.16|14
1656862690000|2022-07-03 15:38:10|611.07|603.27|611.07|603.27|611.12|603.32|610.98|603.18|21
1656862700000|2022-07-03 15:38:20|611.08|603.28|611.13|603.33|611.13|603.33|611.08|603.28|7
1656862710000|2022-07-03 15:38:30|611.11|603.31|611.23|603.43|611.26|603.46|611.07|603.27|23
1656862720000|2022-07-03 15:38:40|611.2|603.4|611.15|603.35|611.28|603.48|611.15|603.35|20
1656862730000|2022-07-03 15:38:50|611.17|603.37|610.92|603.12|611.17|603.37|610.86|603.06|15
1656862740000|2022-07-03 15:39:00|610.93|603.13|610.94|603.14|610.94|603.14|610.93|603.13|4
1656862760000|2022-07-03 15:39:20|610.93|603.13|610.95|603.15|610.95|603.15|610.93|603.13|5
1656862770000|2022-07-03 15:39:30|610.93|603.13|611.06|603.26|611.06|603.26|610.93|603.13|10
1656862780000|2022-07-03 15:39:40|611.08|603.28|611.51|603.71|611.52|603.72|611.01|603.21|25
1656862790000|2022-07-03 15:39:50|611.52|603.72|611.66|603.86|611.66|603.86|611.39|603.59|16
1656862800000|2022-07-03 15:40:00|611.65|603.85|611.5|603.7|611.65|603.85|611.08|603.28|27
1656862810000|2022-07-03 15:40:10|611.52|603.72|611.55|603.75|611.58|603.78|611.51|603.71|17
1656862820000|2022-07-03 15:40:20|611.57|603.77|611.07|603.27|611.57|603.77|611.06|603.26|27
1656862830000|2022-07-03 15:40:30|611.08|603.28|611.21|603.41|611.21|603.41|611.08|603.28|16
1656862840000|2022-07-03 15:40:40|611.19|603.39|611.11|603.31|611.19|603.39|611.1|603.3|7
1656862850000|2022-07-03 15:40:50|611.1|603.3|611.1|603.3|611.11|603.31|611.09|603.29|15
1656862860000|2022-07-03 15:41:00|611.13|603.33|611.09|603.29|611.14|603.34|611.09|603.29|18
1656862870000|2022-07-03 15:41:10|611.1|603.3|611.14|603.34|611.14|603.34|611.08|603.28|11
1656862880000|2022-07-03 15:41:20|611.13|603.33|611.15|603.35|611.15|603.35|611.1|603.3|12
1656862890000|2022-07-03 15:41:30|611.14|603.34|611.15|603.35|611.15|603.35|611.13|603.33|4
1656862900000|2022-07-03 15:41:40|611.14|603.34|611.22|603.42|611.22|603.42|611.12|603.32|13
1656862910000|2022-07-03 15:41:50|611.21|603.41|610.93|603.13|611.22|603.42|610.9|603.1|22
1656862920000|2022-07-03 15:42:00|610.92|603.12|610.89|603.09|610.96|603.16|610.84|603.04|25
1656862930000|2022-07-03 15:42:10|610.93|603.13|610.9|603.1|611.03|603.23|610.88|603.08|25
1656862940000|2022-07-03 15:42:20|610.89|603.09|610.94|603.14|610.95|603.15|610.85|603.05|18
1656862950000|2022-07-03 15:42:30|610.93|603.13|610.92|603.12|610.96|603.16|610.87|603.07|17
1656862960000|2022-07-03 15:42:40|610.95|603.15|610.76|602.96|610.97|603.17|610.76|602.96|19
1656862970000|2022-07-03 15:42:50|610.69|602.89|610.3|602.5|610.69|602.89|610.27|602.47|9
1656862980000|2022-07-03 15:43:00|610.26|602.46|610.23|602.43|610.28|602.48|610.21|602.41|6
1656862990000|2022-07-03 15:43:10|610.21|602.41|610.24|602.44|610.24|602.44|610.21|602.41|3
1656863000000|2022-07-03 15:43:20|610.18|602.38|610.23|602.43|610.24|602.44|610.18|602.38|4
1656863010000|2022-07-03 15:43:30|610.24|602.44|610.55|602.75|610.67|602.87|610.24|602.44|24
1656863020000|2022-07-03 15:43:40|610.56|602.76|610.57|602.77|610.58|602.78|610.56|602.76|8
1656863030000|2022-07-03 15:43:50|610.58|602.78|610.58|602.78|610.58|602.78|610.58|602.78|1
1656863040000|2022-07-03 15:44:00|610.55|602.75|610.55|602.75|610.55|602.75|610.55|602.75|1
1656863050000|2022-07-03 15:44:10|610.65|602.85|610.65|602.85|610.66|602.86|610.62|602.82|7
1656863060000|2022-07-03 15:44:20|610.64|602.84|610.65|602.85|610.66|602.86|610.64|602.84|4
1656863070000|2022-07-03 15:44:30|610.6|602.8|610.69|602.89|610.69|602.89|610.6|602.8|13
1656863080000|2022-07-03 15:44:40|610.68|602.88|610.68|602.88|610.69|602.89|610.6|602.8|10
1656863090000|2022-07-03 15:44:50|610.65|602.85|610.77|602.97|610.81|603.01|610.65|602.85|15
1656863100000|2022-07-03 15:45:00|610.79|602.99|610.88|603.08|611.16|603.36|610.79|602.99|24
1656863110000|2022-07-03 15:45:10|610.91|603.11|610.89|603.09|610.91|603.11|610.89|603.09|5
1656863120000|2022-07-03 15:45:20|610.9|603.1|610.91|603.11|610.91|603.11|610.88|603.08|17
1656863130000|2022-07-03 15:45:30|610.9|603.1|610.9|603.1|610.9|603.1|610.89|603.09|3
1656863140000|2022-07-03 15:45:40|610.89|603.09|610.87|603.07|610.89|603.09|610.87|603.07|2
1656863150000|2022-07-03 15:45:50|610.89|603.09|610.86|603.06|610.89|603.09|610.86|603.06|2
1656863160000|2022-07-03 15:46:00|610.77|602.97|610.79|602.99|610.79|602.99|610.76|602.96|5
1656863170000|2022-07-03 15:46:10|610.78|602.98|610.78|602.98|610.78|602.98|610.78|602.98|1
1656863190000|2022-07-03 15:46:30|610.77|602.97|610.79|602.99|610.79|602.99|610.77|602.97|5
1656863200000|2022-07-03 15:46:40|610.68|602.88|610.83|603.03|610.84|603.04|610.68|602.88|10
1656863210000|2022-07-03 15:46:50|610.82|603.02|610.78|602.98|610.84|603.04|610.77|602.97|16
1656863220000|2022-07-03 15:47:00|610.79|602.99|610.81|603.01|610.82|603.02|610.79|602.99|11
1656863230000|2022-07-03 15:47:10|610.79|602.99|610.71|602.91|610.81|603.01|610.47|602.67|15
1656863240000|2022-07-03 15:47:20|610.69|602.89|610.52|602.72|610.7|602.9|610.52|602.72|12
1656863250000|2022-07-03 15:47:30|610.54|602.74|610.53|602.73|610.54|602.74|610.52|602.72|4
1656863260000|2022-07-03 15:47:40|610.51|602.71|610.58|602.78|610.58|602.78|610.51|602.71|7
1656863270000|2022-07-03 15:47:50|610.57|602.77|610.67|602.87|610.67|602.87|610.57|602.77|5
1656863280000|2022-07-03 15:48:00|610.68|602.88|610.68|602.88|610.69|602.89|610.68|602.88|3
1656863290000|2022-07-03 15:48:10|610.69|602.89|610.69|602.89|610.69|602.89|610.68|602.88|3
1656863300000|2022-07-03 15:48:20|610.68|602.88|610.68|602.88|610.68|602.88|610.68|602.88|1
1656863320000|2022-07-03 15:48:40|610.62|602.82|610.66|602.86|610.67|602.87|610.62|602.82|5
1656863330000|2022-07-03 15:48:50|610.67|602.87|610.15|602.35|610.67|602.87|610.07|602.27|19
1656863340000|2022-07-03 15:49:00|610.16|602.36|610.7|602.9|610.7|602.9|610.16|602.36|19
1656863350000|2022-07-03 15:49:10|610.69|602.89|610.7|602.9|610.72|602.92|610.67|602.87|12
1656863360000|2022-07-03 15:49:20|610.68|602.88|610.69|602.89|610.69|602.89|610.68|602.88|2
1656863370000|2022-07-03 15:49:30|610.67|602.87|610.41|602.61|610.67|602.87|610.41|602.61|7
1656863380000|2022-07-03 15:49:40|610.43|602.63|610.15|602.35|610.43|602.63|610.1|602.3|18
1656863390000|2022-07-03 15:49:50|610.49|602.69|610.68|602.88|610.68|602.88|610.49|602.69|22
1656863400000|2022-07-03 15:50:00|610.67|602.87|610.66|602.86|610.68|602.88|610.59|602.79|16
1656863410000|2022-07-03 15:50:10|610.65|602.85|610.45|602.65|610.68|602.88|610.42|602.62|21
1656863420000|2022-07-03 15:50:20|610.44|602.64|610.49|602.69|610.52|602.72|610.06|602.26|26
1656863430000|2022-07-03 15:50:30|610.47|602.67|610.08|602.28|610.49|602.69|610.08|602.28|30
1656863440000|2022-07-03 15:50:40|610.09|602.29|610.5|602.7|610.5|602.7|610.09|602.29|16
1656863450000|2022-07-03 15:50:50|610.52|602.72|610.52|602.72|610.53|602.73|610.45|602.65|21
1656863460000|2022-07-03 15:51:00|610.54|602.74|610.48|602.68|610.54|602.74|610.48|602.68|16
1656863470000|2022-07-03 15:51:10|610.49|602.69|610.72|602.92|610.74|602.94|610.49|602.69|18
1656863480000|2022-07-03 15:51:20|610.73|602.93|610.71|602.91|610.73|602.93|610.62|602.82|16
1656863490000|2022-07-03 15:51:30|610.72|602.92|610.83|603.03|610.83|603.03|610.69|602.89|21
1656863500000|2022-07-03 15:51:40|610.8|603|610.74|602.94|610.81|603.01|610.68|602.88|17
1656863510000|2022-07-03 15:51:50|610.77|602.97|610.79|602.99|610.8|603|610.71|602.91|12
1656863520000|2022-07-03 15:52:00|610.78|602.98|610.91|603.11|611.04|603.24|610.78|602.98|13
1656863530000|2022-07-03 15:52:10|611.01|603.21|610.93|603.13|611.02|603.22|610.78|602.98|26
1656863540000|2022-07-03 15:52:20|610.94|603.14|610.98|603.18|611.01|603.21|610.91|603.11|11
1656863550000|2022-07-03 15:52:30|610.99|603.19|610.93|603.13|611.01|603.21|610.92|603.12|13
1656863560000|2022-07-03 15:52:40|610.95|603.15|610.82|603.02|610.98|603.18|610.78|602.98|15
1656863570000|2022-07-03 15:52:50|610.81|603.01|610.72|602.92|610.86|603.06|610.71|602.91|15
1656863580000|2022-07-03 15:53:00|610.73|602.93|610.64|602.84|610.77|602.97|610.64|602.84|18
1656863590000|2022-07-03 15:53:10|610.63|602.83|610.77|602.97|610.82|603.02|610.63|602.83|19
1656863600000|2022-07-03 15:53:20|610.78|602.98|610.72|602.92|610.81|603.01|610.68|602.88|17
1656863610000|2022-07-03 15:53:30|610.73|602.93|610.72|602.92|610.74|602.94|610.67|602.87|11
1656863620000|2022-07-03 15:53:40|610.75|602.95|610.74|602.94|610.79|602.99|610.68|602.88|16
1656863630000|2022-07-03 15:53:50|610.73|602.93|610.78|602.98|610.8|603|610.68|602.88|17
1656863640000|2022-07-03 15:54:00|610.77|602.97|610.21|602.41|610.78|602.98|610.15|602.35|25
1656863650000|2022-07-03 15:54:10|610.22|602.42|609.9|602.1|610.34|602.54|609.72|601.92|26
1656863660000|2022-07-03 15:54:20|609.91|602.11|609.92|602.12|609.99|602.19|609.85|602.05|25
1656863670000|2022-07-03 15:54:30|609.93|602.13|610.49|602.69|610.49|602.69|609.84|602.04|23
1656863680000|2022-07-03 15:54:40|610.48|602.68|610.48|602.68|610.48|602.68|610.47|602.67|3
1656863690000|2022-07-03 15:54:50|610.47|602.67|610.44|602.64|610.49|602.69|610.44|602.64|8
1656863700000|2022-07-03 15:55:00|610.4|602.6|610.12|602.32|610.4|602.6|610.08|602.28|18
1656863710000|2022-07-03 15:55:10|610.07|602.27|610.12|602.32|610.49|602.69|610.07|602.27|25
1656863720000|2022-07-03 15:55:20|610.13|602.33|610.08|602.28|610.24|602.44|610.07|602.27|19
1656863730000|2022-07-03 15:55:30|610.12|602.32|610.1|602.3|610.18|602.38|609.96|602.16|22
1656863740000|2022-07-03 15:55:40|610.03|602.23|610.04|602.24|610.06|602.26|609.95|602.15|22
1656863750000|2022-07-03 15:55:50|610.05|602.25|610.12|602.32|610.19|602.39|609.99|602.19|19
1656863760000|2022-07-03 15:56:00|610.03|602.23|609.95|602.15|610.08|602.28|609.89|602.09|17
1656863770000|2022-07-03 15:56:10|609.97|602.17|610.08|602.28|610.16|602.36|609.97|602.17|13
1656863780000|2022-07-03 15:56:20|610.07|602.27|610.15|602.35|610.15|602.35|610.05|602.25|15
1656863790000|2022-07-03 15:56:30|610.13|602.33|610.06|602.26|610.14|602.34|610.01|602.21|10
1656863800000|2022-07-03 15:56:40|609.96|602.16|610.05|602.25|610.16|602.36|609.93|602.13|17
1656863810000|2022-07-03 15:56:50|610.06|602.26|610.12|602.32|610.17|602.37|610.05|602.25|14
1656863820000|2022-07-03 15:57:00|610.13|602.33|610.09|602.29|610.15|602.35|610.06|602.26|14
1656863830000|2022-07-03 15:57:10|610.07|602.27|610.64|602.84|610.68|602.88|609.97|602.17|19
1656863840000|2022-07-03 15:57:20|610.62|602.82|610.64|602.84|610.81|603.01|610.37|602.57|25
1656863850000|2022-07-03 15:57:30|610.66|602.86|610.57|602.77|610.7|602.9|610.55|602.75|26
1656863860000|2022-07-03 15:57:40|610.58|602.78|610.53|602.73|610.66|602.86|610.51|602.71|21
1656863870000|2022-07-03 15:57:50|610.54|602.74|610.52|602.72|610.63|602.83|610.51|602.71|15
1656863880000|2022-07-03 15:58:00|610.59|602.79|610.48|602.68|610.61|602.81|610.26|602.46|22
1656863890000|2022-07-03 15:58:10|610.45|602.65|610.51|602.71|610.67|602.87|610.45|602.65|26
1656863900000|2022-07-03 15:58:20|610.52|602.72|610.25|602.45|610.52|602.72|610.22|602.42|22
1656863910000|2022-07-03 15:58:30|610.26|602.46|610.09|602.29|610.28|602.48|610.09|602.29|10
1656863920000|2022-07-03 15:58:40|610.1|602.3|610.54|602.74|610.56|602.76|610.09|602.29|20
1656863930000|2022-07-03 15:58:50|610.53|602.73|610.32|602.52|610.55|602.75|610.32|602.52|17
1656863940000|2022-07-03 15:59:00|610.28|602.48|610.3|602.5|610.39|602.59|610.02|602.22|26
1656863950000|2022-07-03 15:59:10|610.27|602.47|610.31|602.51|610.35|602.55|610.19|602.39|23
1656863960000|2022-07-03 15:59:20|610.32|602.52|610.19|602.39|610.35|602.55|610.1|602.3|16
1656863970000|2022-07-03 15:59:30|610.3|602.5|610.67|602.87|610.67|602.87|610.29|602.49|22
1656863980000|2022-07-03 15:59:40|610.65|602.85|610.74|602.94|610.74|602.94|610.58|602.78|16
1656863990000|2022-07-03 15:59:50|610.73|602.93|610.72|602.92|610.76|602.96|610.69|602.89|13
1656864000000|2022-07-03 16:00:00|610.71|602.91|610.7|602.9|610.72|602.92|610.69|602.89|9
1656864010000|2022-07-03 16:00:10|610.69|602.89|610.4|602.6|610.7|602.9|610.14|602.34|21
1656864020000|2022-07-03 16:00:20|610.39|602.59|610.34|602.54|610.39|602.59|610.31|602.51|13
1656864030000|2022-07-03 16:00:30|610.35|602.55|610.32|602.52|610.39|602.59|610.27|602.47|11
1656864040000|2022-07-03 16:00:40|610.39|602.59|610.72|602.92|610.8|603|610.39|602.59|23
1656864050000|2022-07-03 16:00:50|610.73|602.93|610.68|602.88|610.74|602.94|610.63|602.83|15
1656864060000|2022-07-03 16:01:00|610.69|602.89|610.29|602.49|610.69|602.89|610.23|602.43|20
1656864070000|2022-07-03 16:01:10|610.28|602.48|610.34|602.54|610.37|602.57|610.28|602.48|8
1656864080000|2022-07-03 16:01:20|610.32|602.52|610.4|602.6|610.59|602.79|610.32|602.52|22
1656864090000|2022-07-03 16:01:30|610.45|602.65|610.35|602.55|610.45|602.65|610.14|602.34|24
1656864100000|2022-07-03 16:01:40|610.34|602.54|610.35|602.55|610.38|602.58|610.32|602.52|17
1656864110000|2022-07-03 16:01:50|610.37|602.57|610.16|602.36|610.37|602.57|610.14|602.34|21
1656864120000|2022-07-03 16:02:00|610.17|602.37|610.31|602.51|610.33|602.53|610.13|602.33|18
1656864130000|2022-07-03 16:02:10|610.35|602.55|610.3|602.5|610.37|602.57|610.3|602.5|13
1656864140000|2022-07-03 16:02:20|610.35|602.55|610.36|602.56|610.37|602.57|610.34|602.54|4
1656864150000|2022-07-03 16:02:30|610.37|602.57|610.32|602.52|610.37|602.57|610.32|602.52|10
1656864160000|2022-07-03 16:02:40|610.33|602.53|610.28|602.48|610.33|602.53|610.16|602.36|7
1656864170000|2022-07-03 16:02:50|610.23|602.43|610.12|602.32|610.23|602.43|610.1|602.3|18
1656864180000|2022-07-03 16:03:00|610.11|602.31|610.11|602.31|610.2|602.4|610.06|602.26|19
1656864190000|2022-07-03 16:03:10|610.26|602.46|610.23|602.43|610.26|602.46|610.13|602.33|22
1656864200000|2022-07-03 16:03:20|610.19|602.39|610.19|602.39|610.24|602.44|610.15|602.35|25
1656864210000|2022-07-03 16:03:30|610.23|602.43|610.18|602.38|610.26|602.46|610.17|602.37|19
1656864220000|2022-07-03 16:03:40|610.22|602.42|610.17|602.37|610.22|602.42|610.09|602.29|16
1656864230000|2022-07-03 16:03:50|610.15|602.35|610.14|602.34|610.22|602.42|610.07|602.27|22
1656864240000|2022-07-03 16:04:00|610.21|602.41|610.56|602.76|610.56|602.76|610.21|602.41|12
1656864250000|2022-07-03 16:04:10|610.67|602.87|610.66|602.86|610.68|602.88|610.64|602.84|18
1656864260000|2022-07-03 16:04:20|610.69|602.89|610.7|602.9|610.7|602.9|610.66|602.86|13
1656864270000|2022-07-03 16:04:30|610.69|602.89|610.68|602.88|610.73|602.93|610.64|602.84|12
1656864280000|2022-07-03 16:04:40|610.67|602.87|610.83|603.03|610.88|603.08|610.67|602.87|11
1656864290000|2022-07-03 16:04:50|610.84|603.04|610.83|603.03|610.84|603.04|610.83|603.03|2
1656864300000|2022-07-03 16:05:00|610.84|603.04|610.8|603|610.84|603.04|610.8|603|8
1656864310000|2022-07-03 16:05:10|610.81|603.01|610.87|603.07|610.89|603.09|610.81|603.01|8
1656864320000|2022-07-03 16:05:20|610.82|603.02|610.81|603.01|610.85|603.05|610.8|603|5
1656864330000|2022-07-03 16:05:30|610.85|603.05|610.95|603.15|610.99|603.19|610.85|603.05|18
1656864340000|2022-07-03 16:05:40|610.97|603.17|610.98|603.18|611.02|603.22|610.93|603.13|10
1656864350000|2022-07-03 16:05:50|610.99|603.19|611|603.2|611.01|603.21|610.98|603.18|6
1656864360000|2022-07-03 16:06:00|610.98|603.18|610.92|603.12|611|603.2|610.91|603.11|9
1656864370000|2022-07-03 16:06:10|610.91|603.11|610.92|603.12|610.92|603.12|610.91|603.11|2
1656864380000|2022-07-03 16:06:20|610.93|603.13|611|603.2|611|603.2|610.93|603.13|2
1656864390000|2022-07-03 16:06:30|611.01|603.21|611.03|603.23|611.03|603.23|610.92|603.12|11
1656864400000|2022-07-03 16:06:40|611.02|603.22|611.05|603.25|611.05|603.25|610.99|603.19|6
1656864410000|2022-07-03 16:06:50|611.06|603.26|611.26|603.46|611.26|603.46|611.05|603.25|10
1656864420000|2022-07-03 16:07:00|611.32|603.52|611.1|603.3|611.56|603.76|611.09|603.29|28
1656864430000|2022-07-03 16:07:10|611.14|603.34|610.92|603.12|611.21|603.41|610.92|603.12|25
1656864440000|2022-07-03 16:07:20|610.94|603.14|610.79|602.99|610.94|603.14|610.76|602.96|24
1656864450000|2022-07-03 16:07:30|610.8|603|610.86|603.06|610.88|603.08|610.79|602.99|17
1656864460000|2022-07-03 16:07:40|610.85|603.05|610.89|603.09|610.9|603.1|610.83|603.03|15
1656864470000|2022-07-03 16:07:50|610.88|603.08|610.78|602.98|610.9|603.1|610.24|602.44|26
1656864480000|2022-07-03 16:08:00|610.77|602.97|610.69|602.89|610.78|602.98|610.65|602.85|15
1656864490000|2022-07-03 16:08:10|610.74|602.94|610.7|602.9|610.75|602.95|610.64|602.84|17
1656864500000|2022-07-03 16:08:20|610.69|602.89|609.18|601.38|610.69|602.89|609.18|601.38|23
1656864510000|2022-07-03 16:08:30|609.19|601.39|609.76|601.96|609.79|601.99|609.18|601.38|28
1656864520000|2022-07-03 16:08:40|609.78|601.98|609.31|601.51|609.78|601.98|609.24|601.44|22
1656864530000|2022-07-03 16:08:50|609.3|601.5|609.3|601.5|609.36|601.56|609.22|601.42|18
1656864540000|2022-07-03 16:09:00|609.31|601.51|609.49|601.69|609.62|601.82|609.25|601.45|23
1656864550000|2022-07-03 16:09:10|609.5|601.7|609.46|601.66|609.55|601.75|609.42|601.62|17
1656864560000|2022-07-03 16:09:20|609.47|601.67|609.22|601.42|609.54|601.74|609.22|601.42|26
1656864570000|2022-07-03 16:09:30|609.25|601.45|609.14|601.34|609.25|601.45|609.07|601.27|24
1656864580000|2022-07-03 16:09:40|609.13|601.33|609.22|601.42|609.22|601.42|609.01|601.21|23
1656864590000|2022-07-03 16:09:50|609.2|601.4|609.01|601.21|609.28|601.48|609.01|601.21|19
1656864600000|2022-07-03 16:10:00|609.04|601.24|608.97|601.17|609.05|601.25|608.88|601.08|17
1656864610000|2022-07-03 16:10:10|608.91|601.11|608.87|601.07|608.91|601.11|608.8|601|13
1656864620000|2022-07-03 16:10:20|608.84|601.04|608.88|601.08|608.91|601.11|608.7|600.9|24
1656864630000|2022-07-03 16:10:30|608.85|601.05|608.76|600.96|608.9|601.1|608.76|600.96|19
1656864640000|2022-07-03 16:10:40|608.78|600.98|608.17|600.37|608.78|600.98|608.1|600.3|23
1656864650000|2022-07-03 16:10:50|608.16|600.36|608.45|600.65|608.57|600.77|608.15|600.35|28
1656864660000|2022-07-03 16:11:00|608.49|600.69|608.66|600.86|608.69|600.89|608.49|600.69|18
1656864670000|2022-07-03 16:11:10|608.67|600.87|608.8|601|608.82|601.02|608.6|600.8|22
1656864680000|2022-07-03 16:11:20|608.68|600.88|609.06|601.26|609.06|601.26|608.68|600.88|18
1656864690000|2022-07-03 16:11:30|609.04|601.24|608.9|601.1|609.06|601.26|608.88|601.08|19
1656864700000|2022-07-03 16:11:40|608.89|601.09|608.99|601.19|608.99|601.19|608.76|600.96|14
1656864710000|2022-07-03 16:11:50|609.05|601.25|609.09|601.29|609.14|601.34|609.05|601.25|21
1656864720000|2022-07-03 16:12:00|609.08|601.28|609.13|601.33|609.14|601.34|609.07|601.27|19
1656864730000|2022-07-03 16:12:10|609.11|601.31|609.54|601.74|609.62|601.82|609.1|601.3|21
1656864740000|2022-07-03 16:12:20|609.55|601.75|609.63|601.83|609.65|601.85|609.54|601.74|19
1656864750000|2022-07-03 16:12:30|609.59|601.79|609.58|601.78|609.62|601.82|609.5|601.7|22
1656864760000|2022-07-03 16:12:40|609.57|601.77|609.62|601.82|609.64|601.84|609.5|601.7|24
1656864770000|2022-07-03 16:12:50|609.57|601.77|609.68|601.88|609.73|601.93|609.57|601.77|19
1656864780000|2022-07-03 16:13:00|609.69|601.89|609.74|601.94|609.76|601.96|609.65|601.85|21
1656864790000|2022-07-03 16:13:10|609.75|601.95|609.75|601.95|609.76|601.96|609.72|601.92|14
1656864800000|2022-07-03 16:13:20|609.74|601.94|609.95|602.15|609.95|602.15|609.72|601.92|20
1656864810000|2022-07-03 16:13:30|609.93|602.13|609.98|602.18|609.98|602.18|609.92|602.12|15
1656864820000|2022-07-03 16:13:40|609.96|602.16|609.98|602.18|609.98|602.18|609.93|602.13|7
1656864830000|2022-07-03 16:13:50|610.13|602.33|610.15|602.35|610.16|602.36|610.12|602.32|7
1656864840000|2022-07-03 16:14:00|610.13|602.33|610.11|602.31|610.13|602.33|610.02|602.22|16
1656864850000|2022-07-03 16:14:10|610.12|602.32|610.11|602.31|610.13|602.33|610.11|602.31|3
1656864860000|2022-07-03 16:14:20|610.1|602.3|610.11|602.31|610.14|602.34|610.1|602.3|6
1656864870000|2022-07-03 16:14:30|610.1|602.3|610.11|602.31|610.11|602.31|610.1|602.3|2
1656864880000|2022-07-03 16:14:40|610.1|602.3|610.09|602.29|610.1|602.3|610|602.2|8
1656864890000|2022-07-03 16:14:50|610.1|602.3|610.1|602.3|610.1|602.3|610.09|602.29|3
1656864900000|2022-07-03 16:15:00|610.12|602.32|610.13|602.33|610.14|602.34|610.12|602.32|3
1656864910000|2022-07-03 16:15:10|610.14|602.34|610.13|602.33|610.14|602.34|610.12|602.32|5
1656864920000|2022-07-03 16:15:20|610.12|602.32|610.11|602.31|610.14|602.34|610.1|602.3|7
1656864930000|2022-07-03 16:15:30|610.1|602.3|610.11|602.31|610.11|602.31|610.1|602.3|2
1656864940000|2022-07-03 16:15:40|610.13|602.33|610.1|602.3|610.13|602.33|610.1|602.3|5
1656864950000|2022-07-03 16:15:50|610.09|602.29|610.03|602.23|610.1|602.3|610.02|602.22|10
1656864960000|2022-07-03 16:16:00|610.1|602.3|609.95|602.15|610.1|602.3|609.92|602.12|14
1656864970000|2022-07-03 16:16:10|609.96|602.16|609.93|602.13|609.96|602.16|609.93|602.13|11
1656864980000|2022-07-03 16:16:20|609.94|602.14|609.93|602.13|609.94|602.14|609.92|602.12|10
1656864990000|2022-07-03 16:16:30|609.94|602.14|609.88|602.08|609.94|602.14|609.87|602.07|15
1656865000000|2022-07-03 16:16:40|609.89|602.09|609.83|602.03|609.89|602.09|609.83|602.03|8
1656865010000|2022-07-03 16:16:50|609.84|602.04|609.94|602.14|609.95|602.15|609.84|602.04|10
1656865020000|2022-07-03 16:17:00|609.93|602.13|609.94|602.14|609.95|602.15|609.93|602.13|10
1656865030000|2022-07-03 16:17:10|609.93|602.13|609.96|602.16|609.96|602.16|609.81|602.01|19
1656865040000|2022-07-03 16:17:20|609.93|602.13|609.92|602.12|609.96|602.16|609.75|601.95|19
1656865050000|2022-07-03 16:17:30|609.9|602.1|609.9|602.1|609.92|602.12|609.81|602.01|20
1656865060000|2022-07-03 16:17:40|609.81|602.01|609.92|602.12|609.92|602.12|609.8|602|18
1656865070000|2022-07-03 16:17:50|609.9|602.1|609.9|602.1|609.92|602.12|609.8|602|17
1656865080000|2022-07-03 16:18:00|609.92|602.12|609.89|602.09|609.96|602.16|609.8|602|17
1656865090000|2022-07-03 16:18:10|609.91|602.11|609.95|602.15|609.95|602.15|609.87|602.07|12
1656865100000|2022-07-03 16:18:20|609.93|602.13|610.06|602.26|610.1|602.3|609.93|602.13|21
1656865110000|2022-07-03 16:18:30|610.07|602.27|610.25|602.45|610.25|602.45|610.05|602.25|18
1656865120000|2022-07-03 16:18:40|610.26|602.46|610.2|602.4|610.29|602.49|610.11|602.31|23
1656865130000|2022-07-03 16:18:50|610.21|602.41|610.69|602.89|610.71|602.91|610.14|602.34|22
1656865140000|2022-07-03 16:19:00|610.7|602.9|610.88|603.08|610.94|603.14|610.7|602.9|30
1656865150000|2022-07-03 16:19:10|610.87|603.07|610.95|603.15|610.95|603.15|610.73|602.93|24
1656865160000|2022-07-03 16:19:20|610.97|603.17|610.95|603.15|611|603.2|610.91|603.11|17
1656865170000|2022-07-03 16:19:30|610.92|603.12|610.88|603.08|610.98|603.18|610.88|603.08|16
1656865180000|2022-07-03 16:19:40|610.91|603.11|610.68|602.88|610.95|603.15|610.68|602.88|24
1656865190000|2022-07-03 16:19:50|610.66|602.86|610.78|602.98|610.8|603|610.64|602.84|17
1656865200000|2022-07-03 16:20:00|610.76|602.96|611.7|603.9|611.7|603.9|610.76|602.96|30
1656865210000|2022-07-03 16:20:10|611.67|603.87|611.64|603.84|611.83|604.03|611.59|603.79|31
1656865220000|2022-07-03 16:20:20|611.65|603.85|611.68|603.88|611.78|603.98|611.62|603.82|27
1656865230000|2022-07-03 16:20:30|611.67|603.87|611.7|603.9|611.82|604.02|611.67|603.87|25
1656865240000|2022-07-03 16:20:40|611.69|603.89|612.06|604.26|612.06|604.26|611.69|603.89|14
1656865250000|2022-07-03 16:20:50|612|604.2|612.04|604.24|612.06|604.26|612|604.2|8
1656865260000|2022-07-03 16:21:00|611.99|604.19|611.97|604.17|612.04|604.24|611.95|604.15|9
1656865270000|2022-07-03 16:21:10|611.95|604.15|611.95|604.15|612.01|604.21|611.94|604.14|9
1656865280000|2022-07-03 16:21:20|611.96|604.16|611.96|604.16|611.96|604.16|611.95|604.15|3
1656865290000|2022-07-03 16:21:30|611.95|604.15|611.74|603.94|611.95|604.15|611.74|603.94|4
1656865300000|2022-07-03 16:21:40|611.54|603.74|611.47|603.67|611.54|603.74|611.38|603.58|23
1656865310000|2022-07-03 16:21:50|611.49|603.69|611.47|603.67|611.49|603.69|611.45|603.65|6
1656865320000|2022-07-03 16:22:00|611.46|603.66|611.47|603.67|611.47|603.67|611.46|603.66|4
1656865330000|2022-07-03 16:22:10|611.46|603.66|611.49|603.69|611.49|603.69|611.46|603.66|7
1656865340000|2022-07-03 16:22:20|611.48|603.68|611.66|603.86|611.67|603.87|611.48|603.68|8
1656865350000|2022-07-03 16:22:30|611.67|603.87|611.97|604.17|611.97|604.17|611.67|603.87|27
1656865360000|2022-07-03 16:22:40|611.94|604.14|611.92|604.12|611.96|604.16|611.82|604.02|18
1656865370000|2022-07-03 16:22:50|611.93|604.13|612.02|604.22|612.03|604.23|611.88|604.08|19
1656865380000|2022-07-03 16:23:00|611.92|604.12|612.01|604.21|612.02|604.22|611.78|603.98|19
1656865390000|2022-07-03 16:23:10|611.93|604.13|612.01|604.21|612.01|604.21|611.93|604.13|4
1656865400000|2022-07-03 16:23:20|612|604.2|612.01|604.21|612.01|604.21|611.92|604.12|8
1656865410000|2022-07-03 16:23:30|611.92|604.12|611.66|603.86|611.93|604.13|611.61|603.81|11
1656865420000|2022-07-03 16:23:40|611.65|603.85|611.67|603.87|611.67|603.87|611.64|603.84|5
1656865430000|2022-07-03 16:23:50|611.64|603.84|611.68|603.88|611.71|603.91|611.64|603.84|9
1656865440000|2022-07-03 16:24:00|611.7|603.9|611.62|603.82|611.7|603.9|611.62|603.82|12
1656865450000|2022-07-03 16:24:10|611.64|603.84|611.59|603.79|611.64|603.84|611.59|603.79|13
1656865460000|2022-07-03 16:24:20|611.6|603.8|611.59|603.79|611.6|603.8|611.59|603.79|12
1656865470000|2022-07-03 16:24:30|611.6|603.8|611.34|603.54|611.6|603.8|611.32|603.52|11
1656865480000|2022-07-03 16:24:40|611.35|603.55|611.3|603.5|611.36|603.56|611.28|603.48|15
1656865490000|2022-07-03 16:24:50|611.26|603.46|611.28|603.48|611.29|603.49|611.26|603.46|9
1656865500000|2022-07-03 16:25:00|611.27|603.47|611.22|603.42|611.27|603.47|610.98|603.18|31
1656865510000|2022-07-03 16:25:10|611.23|603.43|611.22|603.42|611.24|603.44|611.22|603.42|3
1656865520000|2022-07-03 16:25:20|611.24|603.44|611.23|603.43|611.24|603.44|611.22|603.42|8
1656865530000|2022-07-03 16:25:30|611.25|603.45|611.23|603.43|611.25|603.45|611.23|603.43|5
1656865540000|2022-07-03 16:25:40|611.24|603.44|611.22|603.42|611.24|603.44|611.19|603.39|8
1656865550000|2022-07-03 16:25:50|611.23|603.43|611.26|603.46|611.27|603.47|611.23|603.43|13
1656865560000|2022-07-03 16:26:00|611.27|603.47|611.72|603.92|611.73|603.93|611.26|603.46|20
1656865570000|2022-07-03 16:26:10|611.57|603.77|611.71|603.91|611.73|603.93|611.57|603.77|16
1656865580000|2022-07-03 16:26:20|611.75|603.95|611.81|604.01|611.82|604.02|611.74|603.94|12
1656865590000|2022-07-03 16:26:30|611.69|603.89|611.78|603.98|611.82|604.02|611.69|603.89|14
1656865600000|2022-07-03 16:26:40|611.77|603.97|611.78|603.98|611.79|603.99|611.68|603.88|10
1656865610000|2022-07-03 16:26:50|611.77|603.97|611.89|604.09|611.89|604.09|611.71|603.91|18
1656865620000|2022-07-03 16:27:00|611.88|604.08|611.91|604.11|611.92|604.12|611.87|604.07|14
1656865630000|2022-07-03 16:27:10|611.9|604.1|611.91|604.11|611.91|604.11|611.89|604.09|8
1656865640000|2022-07-03 16:27:20|611.9|604.1|611.88|604.08|611.91|604.11|611.86|604.06|8
1656865650000|2022-07-03 16:27:30|611.9|604.1|612.06|604.26|612.07|604.27|611.89|604.09|16
1656865660000|2022-07-03 16:27:40|612.05|604.25|612.01|604.21|612.06|604.26|611.94|604.14|20
1656865670000|2022-07-03 16:27:50|612.04|604.24|611.89|604.09|612.04|604.24|611.87|604.07|29
1656865680000|2022-07-03 16:28:00|611.88|604.08|611.87|604.07|611.95|604.15|611.87|604.07|18
1656865690000|2022-07-03 16:28:10|611.91|604.11|611.47|603.67|611.92|604.12|611.35|603.55|26
1656865700000|2022-07-03 16:28:20|611.5|603.7|611.58|603.78|611.65|603.85|611.5|603.7|27
1656865710000|2022-07-03 16:28:30|611.59|603.79|611.58|603.78|611.67|603.87|611.54|603.74|17
1656865720000|2022-07-03 16:28:40|611.56|603.76|611.6|603.8|611.62|603.82|611.51|603.71|20
1656865730000|2022-07-03 16:28:50|611.61|603.81|611.5|603.7|611.61|603.81|611.5|603.7|21
1656865740000|2022-07-03 16:29:00|611.49|603.69|611.6|603.8|611.62|603.82|611.23|603.43|28
1656865750000|2022-07-03 16:29:10|611.59|603.79|611.65|603.85|611.68|603.88|611.59|603.79|19
1656865760000|2022-07-03 16:29:20|611.66|603.86|611.66|603.86|611.75|603.95|611.65|603.85|20
1656865770000|2022-07-03 16:29:30|611.65|603.85|611.64|603.84|611.68|603.88|611.56|603.76|31
1656865780000|2022-07-03 16:29:40|611.63|603.83|611.62|603.82|611.7|603.9|611.6|603.8|26
1656865790000|2022-07-03 16:29:50|611.66|603.86|611.66|603.86|611.69|603.89|611.56|603.76|17
1656865800000|2022-07-03 16:30:00|611.65|603.85|611.66|603.86|611.66|603.86|611.32|603.52|32
1656865810000|2022-07-03 16:30:10|611.62|603.82|611.67|603.87|611.67|603.87|611.55|603.75|27
1656865820000|2022-07-03 16:30:20|611.68|603.88|611.61|603.81|611.75|603.95|611.59|603.79|22
1656865830000|2022-07-03 16:30:30|611.63|603.83|611.93|604.13|611.93|604.13|611.6|603.8|19
1656865840000|2022-07-03 16:30:40|611.92|604.12|612.11|604.31|612.12|604.32|611.89|604.09|22
1656865850000|2022-07-03 16:30:50|612.09|604.29|612.82|605.02|612.82|605.02|612.01|604.21|29
1656865860000|2022-07-03 16:31:00|612.8|605|612.22|604.42|612.8|605|612.21|604.41|26
1656865870000|2022-07-03 16:31:10|612.26|604.46|612.28|604.48|612.37|604.57|612.25|604.45|20
1656865880000|2022-07-03 16:31:20|612.27|604.47|612.26|604.46|612.32|604.52|612.15|604.35|20
1656865890000|2022-07-03 16:31:30|612.3|604.5|612.19|604.39|612.3|604.5|612.15|604.35|16
1656865900000|2022-07-03 16:31:40|612.18|604.38|612.1|604.3|612.24|604.44|612.1|604.3|19
1656865910000|2022-07-03 16:31:50|612.08|604.28|612.06|604.26|612.21|604.41|612.06|604.26|18
1656865920000|2022-07-03 16:32:00|612.05|604.25|612.05|604.25|612.2|604.4|612.05|604.25|19
1656865930000|2022-07-03 16:32:10|612.04|604.24|612.04|604.24|612.18|604.38|611.99|604.19|20
1656865940000|2022-07-03 16:32:20|612.1|604.3|611.99|604.19|612.11|604.31|611.9|604.1|17
1656865950000|2022-07-03 16:32:30|611.98|604.18|611.97|604.17|612.08|604.28|611.91|604.11|25
1656865960000|2022-07-03 16:32:40|611.98|604.18|612|604.2|612.08|604.28|611.95|604.15|19
1656865970000|2022-07-03 16:32:50|612.01|604.21|611.95|604.15|612.08|604.28|611.87|604.07|21
1656865980000|2022-07-03 16:33:00|611.94|604.14|611.91|604.11|611.95|604.15|611.86|604.06|20
1656865990000|2022-07-03 16:33:10|611.92|604.12|611.84|604.04|611.98|604.18|611.84|604.04|18
1656866000000|2022-07-03 16:33:20|611.86|604.06|611.93|604.13|611.95|604.15|611.85|604.05|21
1656866010000|2022-07-03 16:33:30|611.94|604.14|611.9|604.1|611.95|604.15|611.87|604.07|23
1656866020000|2022-07-03 16:33:40|611.89|604.09|611.89|604.09|611.96|604.16|611.85|604.05|22
1656866030000|2022-07-03 16:33:50|611.9|604.1|612.06|604.26|612.19|604.39|611.89|604.09|21
1656866040000|2022-07-03 16:34:00|612.09|604.29|612.13|604.33|612.18|604.38|612.08|604.28|20
1656866050000|2022-07-03 16:34:10|612.1|604.3|612.08|604.28|612.16|604.36|612.03|604.23|18
1656866060000|2022-07-03 16:34:20|612.05|604.25|612.01|604.21|612.13|604.33|612.01|604.21|18
1656866070000|2022-07-03 16:34:30|612.02|604.22|612.05|604.25|612.08|604.28|612|604.2|19
1656866080000|2022-07-03 16:34:40|612.01|604.21|611.93|604.13|612.07|604.27|611.93|604.13|21
1656866090000|2022-07-03 16:34:50|611.95|604.15|611.98|604.18|612.05|604.25|611.93|604.13|17
1656866100000|2022-07-03 16:35:00|611.97|604.17|611.98|604.18|612.06|604.26|611.97|604.17|21
1656866110000|2022-07-03 16:35:10|612.01|604.21|611.94|604.14|612.05|604.25|611.92|604.12|19
1656866120000|2022-07-03 16:35:20|611.93|604.13|611.94|604.14|612.04|604.24|611.85|604.05|20
1656866130000|2022-07-03 16:35:30|611.96|604.16|611.93|604.13|611.99|604.19|611.9|604.1|19
1656866140000|2022-07-03 16:35:40|611.9|604.1|611.96|604.16|611.96|604.16|611.89|604.09|16
1656866150000|2022-07-03 16:35:50|611.93|604.13|611.98|604.18|611.98|604.18|611.9|604.1|22
1656866160000|2022-07-03 16:36:00|611.95|604.15|611.9|604.1|611.95|604.15|611.87|604.07|25
1656866170000|2022-07-03 16:36:10|611.89|604.09|611.91|604.11|611.93|604.13|611.87|604.07|24
1656866180000|2022-07-03 16:36:20|611.89|604.09|611.93|604.13|611.99|604.19|611.86|604.06|22
1656866190000|2022-07-03 16:36:30|611.99|604.19|611.95|604.15|612.03|604.23|611.91|604.11|21
1656866200000|2022-07-03 16:36:40|611.93|604.13|611.8|604|611.95|604.15|611.8|604|21
1656866210000|2022-07-03 16:36:50|611.81|604.01|611.89|604.09|611.89|604.09|611.8|604|21
1656866220000|2022-07-03 16:37:00|611.85|604.05|611.84|604.04|611.92|604.12|611.78|603.98|21
1656866230000|2022-07-03 16:37:10|611.9|604.1|612.02|604.22|612.02|604.22|611.79|603.99|22
1656866240000|2022-07-03 16:37:20|611.98|604.18|612.04|604.24|612.04|604.24|611.88|604.08|22
1656866250000|2022-07-03 16:37:30|612.03|604.23|612.03|604.23|612.13|604.33|612.02|604.22|24
1656866260000|2022-07-03 16:37:40|612.02|604.22|612.05|604.25|612.11|604.31|611.92|604.12|15
1656866270000|2022-07-03 16:37:50|611.97|604.17|612.05|604.25|612.09|604.29|611.97|604.17|27
1656866280000|2022-07-03 16:38:00|612.06|604.26|612.06|604.26|612.17|604.37|612.04|604.24|18
1656866290000|2022-07-03 16:38:10|612.08|604.28|612.1|604.3|612.17|604.37|611.94|604.14|26
1656866300000|2022-07-03 16:38:20|612.08|604.28|612.05|604.25|612.13|604.33|612.01|604.21|23
1656866310000|2022-07-03 16:38:30|612.04|604.24|612.15|604.35|612.22|604.42|612.04|604.24|20
1656866320000|2022-07-03 16:38:40|612.14|604.34|612.32|604.52|612.69|604.89|612.12|604.32|32
1656866330000|2022-07-03 16:38:50|612.34|604.54|612.73|604.93|612.73|604.93|612.34|604.54|26
1656866340000|2022-07-03 16:39:00|612.76|604.96|612.86|605.06|612.91|605.11|612.75|604.95|17
1656866350000|2022-07-03 16:39:10|612.87|605.07|612.92|605.12|612.92|605.12|612.68|604.88|21
1656866360000|2022-07-03 16:39:20|612.91|605.11|614.25|606.45|614.32|606.52|612.9|605.1|29
1656866370000|2022-07-03 16:39:30|614.24|606.44|614.14|606.34|614.53|606.73|614.01|606.21|32
1656866380000|2022-07-03 16:39:40|614.15|606.35|614.2|606.4|614.23|606.43|614.02|606.22|29
1656866390000|2022-07-03 16:39:50|614.19|606.39|614.1|606.3|614.23|606.43|614.08|606.28|26
1656866400000|2022-07-03 16:40:00|614.12|606.32|614.49|606.69|614.51|606.71|614.06|606.26|30
1656866410000|2022-07-03 16:40:10|614.48|606.68|614.22|606.42|614.48|606.68|614.14|606.34|26
1656866420000|2022-07-03 16:40:20|614.23|606.43|614.45|606.65|614.6|606.8|614.23|606.43|27
1656866430000|2022-07-03 16:40:30|614.43|606.63|614.27|606.47|614.49|606.69|614.22|606.42|22
1656866440000|2022-07-03 16:40:40|614.26|606.46|614.21|606.41|614.3|606.5|614.13|606.33|25
1656866450000|2022-07-03 16:40:50|614.18|606.38|613.37|605.57|614.19|606.39|613.32|605.52|23
1656866460000|2022-07-03 16:41:00|613.22|605.42|613.26|605.46|613.35|605.55|613.21|605.41|22
1656866470000|2022-07-03 16:41:10|613.27|605.47|613.24|605.44|613.29|605.49|613.21|605.41|13
1656866480000|2022-07-03 16:41:20|613.22|605.42|613.22|605.42|613.24|605.44|613.22|605.42|4
1656866490000|2022-07-03 16:41:30|613.23|605.43|613.19|605.39|613.23|605.43|613.14|605.34|15
1656866510000|2022-07-03 16:41:50|613.23|605.43|613.18|605.38|613.23|605.43|613.16|605.36|9
1656866520000|2022-07-03 16:42:00|613.19|605.39|613.19|605.39|613.2|605.4|613.18|605.38|12
1656866530000|2022-07-03 16:42:10|613.18|605.38|613.17|605.37|613.19|605.39|613.16|605.36|12
1656866540000|2022-07-03 16:42:20|613.16|605.36|613.04|605.24|613.19|605.39|613.03|605.23|17
1656866550000|2022-07-03 16:42:30|613.03|605.23|612.88|605.08|613.11|605.31|612.88|605.08|23
1656866560000|2022-07-03 16:42:40|612.9|605.1|612.98|605.18|613.02|605.22|612.88|605.08|18
1656866570000|2022-07-03 16:42:50|612.99|605.19|612.98|605.18|613.02|605.22|612.96|605.16|18
1656866580000|2022-07-03 16:43:00|612.97|605.17|613.03|605.23|613.03|605.23|612.97|605.17|10
1656866590000|2022-07-03 16:43:10|613.02|605.22|612.8|605|613.02|605.22|612.66|604.86|9
1656866610000|2022-07-03 16:43:30|612.79|604.99|612.3|604.5|612.8|605|612.29|604.49|13
1656866620000|2022-07-03 16:43:40|612.29|604.49|612.4|604.6|612.4|604.6|612.29|604.49|16
1656866640000|2022-07-03 16:44:00|612.27|604.47|612.28|604.48|612.29|604.49|612.27|604.47|3
1656866650000|2022-07-03 16:44:10|612.27|604.47|612.29|604.49|612.31|604.51|612.27|604.47|7
1656866660000|2022-07-03 16:44:20|612.3|604.5|612.32|604.52|612.33|604.53|612.3|604.5|3
1656866670000|2022-07-03 16:44:30|612.33|604.53|612.79|604.99|612.79|604.99|612.32|604.52|11
1656866680000|2022-07-03 16:44:40|612.8|605|612.81|605.01|612.85|605.05|612.64|604.84|25
1656866690000|2022-07-03 16:44:50|612.79|604.99|613.15|605.35|613.15|605.35|612.65|604.85|21
1656866700000|2022-07-03 16:45:00|613.13|605.33|613.16|605.36|613.19|605.39|613.13|605.33|14
1656866710000|2022-07-03 16:45:10|613.17|605.37|613.16|605.36|613.19|605.39|613.16|605.36|10
1656866720000|2022-07-03 16:45:20|613.15|605.35|613.17|605.37|613.18|605.38|613.15|605.35|15
1656866730000|2022-07-03 16:45:30|613.18|605.38|613.18|605.38|613.18|605.38|613.17|605.37|9
1656866740000|2022-07-03 16:45:40|613.19|605.39|613.24|605.44|613.24|605.44|613.17|605.37|12
1656866750000|2022-07-03 16:45:50|613.3|605.5|613.36|605.56|613.73|605.93|613.3|605.5|20
1656866760000|2022-07-03 16:46:00|613.35|605.55|613.27|605.47|613.4|605.6|613.27|605.47|23
1656866770000|2022-07-03 16:46:10|613.26|605.46|613.26|605.46|613.34|605.54|613.24|605.44|25
1656866780000|2022-07-03 16:46:20|613.25|605.45|613.26|605.46|613.32|605.52|613.2|605.4|23
1656866790000|2022-07-03 16:46:30|613.25|605.45|613.26|605.46|613.28|605.48|613.2|605.4|24
1656866800000|2022-07-03 16:46:40|613.25|605.45|613.71|605.91|613.72|605.92|613.21|605.41|24
1656866810000|2022-07-03 16:46:50|613.72|605.92|613.63|605.83|613.72|605.92|613.53|605.73|27
1656866820000|2022-07-03 16:47:00|613.65|605.85|613.61|605.81|613.78|605.98|613.56|605.76|29
1656866830000|2022-07-03 16:47:10|613.63|605.83|613.03|605.23|613.77|605.97|612.97|605.17|27
1656866840000|2022-07-03 16:47:20|613.06|605.26|613.07|605.27|613.22|605.42|613.04|605.24|20
1656866850000|2022-07-03 16:47:30|613.1|605.3|613.2|605.4|613.22|605.42|613.09|605.29|18
1656866860000|2022-07-03 16:47:40|613.25|605.45|613.2|605.4|613.27|605.47|613.14|605.34|19
1656866870000|2022-07-03 16:47:50|613.19|605.39|613.19|605.39|613.3|605.5|613.11|605.31|16
1656866880000|2022-07-03 16:48:00|613.22|605.42|613.13|605.33|613.26|605.46|612.97|605.17|28
1656866890000|2022-07-03 16:48:10|613.14|605.34|613.14|605.34|613.21|605.41|613.1|605.3|19
1656866900000|2022-07-03 16:48:20|613.13|605.33|613.67|605.87|613.67|605.87|613.11|605.31|31
1656866910000|2022-07-03 16:48:30|613.66|605.86|613.31|605.51|613.69|605.89|613.27|605.47|22
1656866920000|2022-07-03 16:48:40|613.32|605.52|613.33|605.53|613.33|605.53|613.26|605.46|20
1656866930000|2022-07-03 16:48:50|613.3|605.5|613.18|605.38|613.34|605.54|613.18|605.38|19
1656866940000|2022-07-03 16:49:00|613.1|605.3|613.2|605.4|613.21|605.41|613.03|605.23|17
1656866950000|2022-07-03 16:49:10|613.19|605.39|613.16|605.36|613.2|605.4|613.09|605.29|21
1656866960000|2022-07-03 16:49:20|613.15|605.35|613.22|605.42|613.23|605.43|613.09|605.29|24
1656866970000|2022-07-03 16:49:30|613.21|605.41|613.1|605.3|613.21|605.41|613.09|605.29|13
1656866980000|2022-07-03 16:49:40|613.18|605.38|613.18|605.38|613.2|605.4|613.13|605.33|19
1656866990000|2022-07-03 16:49:50|613.16|605.36|612.95|605.15|613.16|605.36|612.88|605.08|29
1656867000000|2022-07-03 16:50:00|612.92|605.12|612.92|605.12|613.08|605.28|612.91|605.11|22
1656867010000|2022-07-03 16:50:10|612.91|605.11|613.04|605.24|613.05|605.25|612.91|605.11|23
1656867020000|2022-07-03 16:50:20|613.03|605.23|613.12|605.32|613.12|605.32|612.99|605.19|17
1656867030000|2022-07-03 16:50:30|613.17|605.37|613.75|605.95|613.76|605.96|613.17|605.37|25
1656867040000|2022-07-03 16:50:40|613.77|605.97|613.4|605.6|613.77|605.97|613.32|605.52|22
1656867050000|2022-07-03 16:50:50|613.38|605.58|613.41|605.61|613.43|605.63|613.33|605.53|21
1656867060000|2022-07-03 16:51:00|613.36|605.56|613.6|605.8|613.71|605.91|613.33|605.53|27
1656867070000|2022-07-03 16:51:10|613.61|605.81|613.76|605.96|613.79|605.99|613.61|605.81|23
1656867080000|2022-07-03 16:51:20|613.75|605.95|613.34|605.54|613.76|605.96|613.33|605.53|24
1656867090000|2022-07-03 16:51:30|613.39|605.59|613.41|605.61|613.42|605.62|613.34|605.54|17
1656867100000|2022-07-03 16:51:40|613.37|605.57|613.42|605.62|613.44|605.64|613.35|605.55|26
1656867110000|2022-07-03 16:51:50|613.43|605.63|613.35|605.55|613.44|605.64|613.34|605.54|17
1656867120000|2022-07-03 16:52:00|613.34|605.54|613.4|605.6|613.45|605.65|613.31|605.51|24
1656867130000|2022-07-03 16:52:10|613.42|605.62|613.78|605.98|613.81|606.01|613.42|605.62|15
1656867140000|2022-07-03 16:52:20|613.77|605.97|613.98|606.18|614.01|606.21|613.76|605.96|18
1656867150000|2022-07-03 16:52:30|614|606.2|613.96|606.16|614|606.2|613.91|606.11|25
1656867160000|2022-07-03 16:52:40|613.95|606.15|613.44|605.64|613.99|606.19|613.42|605.62|28
1656867170000|2022-07-03 16:52:50|613.47|605.67|613.81|606.01|613.89|606.09|613.44|605.64|20
1656867180000|2022-07-03 16:53:00|613.82|606.02|613.82|606.02|613.87|606.07|613.8|606|20
1656867190000|2022-07-03 16:53:10|613.8|606|613.78|605.98|613.83|606.03|613.78|605.98|17
1656867200000|2022-07-03 16:53:20|613.79|605.99|613.35|605.55|613.81|606.01|613.35|605.55|20
1656867210000|2022-07-03 16:53:30|613.4|605.6|613.41|605.61|613.41|605.61|613.28|605.48|18
1656867220000|2022-07-03 16:53:40|613.4|605.6|613.38|605.58|613.44|605.64|613.3|605.5|18
1656867230000|2022-07-03 16:53:50|613.37|605.57|613.39|605.59|613.42|605.62|613.33|605.53|20
1656867240000|2022-07-03 16:54:00|613.38|605.58|613.6|605.8|613.66|605.86|613.35|605.55|26
1656867250000|2022-07-03 16:54:10|613.58|605.78|613.65|605.85|613.66|605.86|613.58|605.78|11
1656867260000|2022-07-03 16:54:20|613.64|605.84|613.6|605.8|613.65|605.85|613.58|605.78|13
1656867270000|2022-07-03 16:54:30|613.61|605.81|613.6|605.8|613.66|605.86|613.6|605.8|17
1656867280000|2022-07-03 16:54:40|613.61|605.81|613.6|605.8|613.64|605.84|613.58|605.78|12
1656867290000|2022-07-03 16:54:50|613.59|605.79|613.62|605.82|613.65|605.85|613.58|605.78|18
1656867300000|2022-07-03 16:55:00|613.61|605.81|613.74|605.94|613.77|605.97|613.61|605.81|13
1656867310000|2022-07-03 16:55:10|613.73|605.93|613.75|605.95|613.78|605.98|613.72|605.92|21
1656867320000|2022-07-03 16:55:20|613.74|605.94|613.62|605.82|613.76|605.96|613.62|605.82|14
1656867330000|2022-07-03 16:55:30|613.2|605.4|613.33|605.53|613.39|605.59|613.2|605.4|14
1656867340000|2022-07-03 16:55:40|613.39|605.59|613.34|605.54|613.39|605.59|613.33|605.53|3
1656867350000|2022-07-03 16:55:50|613.33|605.53|613.6|605.8|613.66|605.86|613.22|605.42|18
1656867360000|2022-07-03 16:56:00|613.59|605.79|613.27|605.47|613.59|605.79|613.23|605.43|13
1656867370000|2022-07-03 16:56:10|613.25|605.45|613.25|605.45|613.27|605.47|613.16|605.36|10
1656867380000|2022-07-03 16:56:20|613.23|605.43|613.24|605.44|613.24|605.44|613.23|605.43|2
1656867390000|2022-07-03 16:56:30|613.29|605.49|613.25|605.45|613.32|605.52|613.19|605.39|12
1656867400000|2022-07-03 16:56:40|613.26|605.46|613.2|605.4|613.28|605.48|613.2|605.4|6
1656867410000|2022-07-03 16:56:50|613.22|605.42|613.32|605.52|613.32|605.52|613.2|605.4|8
1656867420000|2022-07-03 16:57:00|613.25|605.45|613.24|605.44|613.35|605.55|613.24|605.44|13
1656867430000|2022-07-03 16:57:10|613.29|605.49|613.32|605.52|613.34|605.54|613.23|605.43|10
1656867440000|2022-07-03 16:57:20|613.27|605.47|613.27|605.47|613.27|605.47|613.27|605.47|1
1656867450000|2022-07-03 16:57:30|613.29|605.49|613.27|605.47|613.29|605.49|613.27|605.47|2
1656867460000|2022-07-03 16:57:40|613.29|605.49|613.36|605.56|613.39|605.59|613.21|605.41|7
1656867470000|2022-07-03 16:57:50|613.34|605.54|613.34|605.54|613.36|605.56|613.29|605.49|15
1656867480000|2022-07-03 16:58:00|613.36|605.56|613.72|605.92|613.72|605.92|613.29|605.49|18
1656867490000|2022-07-03 16:58:10|613.71|605.91|613.72|605.92|613.74|605.94|613.69|605.89|12
1656867500000|2022-07-03 16:58:20|613.69|605.89|613.35|605.55|613.7|605.9|613.34|605.54|19
1656867510000|2022-07-03 16:58:30|613.3|605.5|613.38|605.58|613.41|605.61|613.3|605.5|11
1656867520000|2022-07-03 16:58:40|613.36|605.56|613.29|605.49|613.36|605.56|613.28|605.48|5
1656867530000|2022-07-03 16:58:50|613.3|605.5|613.2|605.4|613.34|605.54|613.18|605.38|20
1656867540000|2022-07-03 16:59:00|613.21|605.41|613.69|605.89|613.7|605.9|613.21|605.41|8
1656867550000|2022-07-03 16:59:10|613.7|605.9|613.54|605.74|613.7|605.9|613.54|605.74|27
1656867560000|2022-07-03 16:59:20|613.56|605.76|613.63|605.83|613.88|606.08|613.54|605.74|21
1656867570000|2022-07-03 16:59:30|613.64|605.84|613.4|605.6|613.7|605.9|613.39|605.59|15
1656867580000|2022-07-03 16:59:40|613.38|605.58|613.34|605.54|613.38|605.58|613.31|605.51|6
1656867590000|2022-07-03 16:59:50|613.33|605.53|613.32|605.52|613.36|605.56|613.32|605.52|8
1656867600000|2022-07-03 17:00:00|613.29|605.49|613.64|605.84|613.64|605.84|613.28|605.48|12
1656867610000|2022-07-03 17:00:10|613.66|605.86|613.36|605.56|613.66|605.86|613.35|605.55|18
1656867620000|2022-07-03 17:00:20|613.38|605.58|613.36|605.56|613.38|605.58|613.36|605.56|3
1656867630000|2022-07-03 17:00:30|613.37|605.57|613.33|605.53|613.4|605.6|613.23|605.43|15
1656867640000|2022-07-03 17:00:40|613.34|605.54|613.39|605.59|613.4|605.6|613.34|605.54|12
1656867650000|2022-07-03 17:00:50|613.4|605.6|613.42|605.62|613.46|605.66|613.37|605.57|11
1656867660000|2022-07-03 17:01:00|613.41|605.61|613.39|605.59|613.41|605.61|613.34|605.54|10
1656867670000|2022-07-03 17:01:10|613.38|605.58|613.39|605.59|613.39|605.59|613.38|605.58|2
1656867680000|2022-07-03 17:01:20|613.4|605.6|613.41|605.61|613.41|605.61|613.39|605.59|8
1656867690000|2022-07-03 17:01:30|613.39|605.59|613.4|605.6|613.46|605.66|613.39|605.59|13
1656867700000|2022-07-03 17:01:40|613.39|605.59|613.39|605.59|613.4|605.6|613.39|605.59|5
1656867710000|2022-07-03 17:01:50|613.43|605.63|614.04|606.24|614.04|606.24|613.43|605.63|23
1656867720000|2022-07-03 17:02:00|614.07|606.27|614.08|606.28|614.1|606.3|614|606.2|18
1656867730000|2022-07-03 17:02:10|614.09|606.29|614.02|606.22|614.09|606.29|614|606.2|24
1656867740000|2022-07-03 17:02:20|614.03|606.23|614.03|606.23|614.11|606.31|614.01|606.21|18
1656867750000|2022-07-03 17:02:30|614.02|606.22|613.89|606.09|614.02|606.22|613.87|606.07|13
1656867760000|2022-07-03 17:02:40|613.9|606.1|613.91|606.11|613.97|606.17|613.86|606.06|13
1656867770000|2022-07-03 17:02:50|613.92|606.12|613.96|606.16|613.98|606.18|613.91|606.11|14
1656867780000|2022-07-03 17:03:00|613.91|606.11|613.89|606.09|613.92|606.12|613.88|606.08|13
1656867790000|2022-07-03 17:03:10|613.9|606.1|613.33|605.53|613.95|606.15|613.33|605.53|16
1656867800000|2022-07-03 17:03:20|613.28|605.48|613.34|605.54|613.37|605.57|613.23|605.43|19
1656867810000|2022-07-03 17:03:30|613.31|605.51|613.34|605.54|613.4|605.6|613.16|605.36|16
1656867820000|2022-07-03 17:03:40|613.32|605.52|613.17|605.37|613.32|605.52|613.13|605.33|23
1656867830000|2022-07-03 17:03:50|613.16|605.36|613.2|605.4|613.27|605.47|613.12|605.32|22
1656867840000|2022-07-03 17:04:00|613.25|605.45|613.21|605.41|613.27|605.47|613.2|605.4|20
1656867850000|2022-07-03 17:04:10|613.24|605.44|613.25|605.45|613.27|605.47|613.18|605.38|20
1656867860000|2022-07-03 17:04:20|613.21|605.41|613.66|605.86|613.66|605.86|613.17|605.37|23
1656867870000|2022-07-03 17:04:30|613.71|605.91|613.76|605.96|613.83|606.03|613.64|605.84|24
1656867880000|2022-07-03 17:04:40|613.74|605.94|613.68|605.88|613.75|605.95|613.67|605.87|22
1656867890000|2022-07-03 17:04:50|613.67|605.87|613.8|606|613.81|606.01|613.56|605.76|19
1656867900000|2022-07-03 17:05:00|613.79|605.99|613.77|605.97|613.84|606.04|613.61|605.81|22
1656867910000|2022-07-03 17:05:10|613.79|605.99|613.18|605.38|613.86|606.06|613.1|605.3|20
1656867920000|2022-07-03 17:05:20|613.17|605.37|613.2|605.4|613.33|605.53|613.17|605.37|19
1656867930000|2022-07-03 17:05:30|613.19|605.39|613.17|605.37|613.32|605.52|613.12|605.32|20
1656867940000|2022-07-03 17:05:40|613.2|605.4|613.32|605.52|613.35|605.55|613.19|605.39|21
1656867950000|2022-07-03 17:05:50|613.33|605.53|613.32|605.52|613.33|605.53|613.18|605.38|22
1656867960000|2022-07-03 17:06:00|613.33|605.53|613.37|605.57|613.37|605.57|613.12|605.32|24
1656867970000|2022-07-03 17:06:10|613.38|605.58|613.34|605.54|613.39|605.59|613.32|605.52|19
1656867980000|2022-07-03 17:06:20|613.38|605.58|613.33|605.53|613.39|605.59|613.33|605.53|11
1656867990000|2022-07-03 17:06:30|613.34|605.54|613.61|605.81|613.66|605.86|613.33|605.53|17
1656868000000|2022-07-03 17:06:40|613.62|605.82|613.88|606.08|613.88|606.08|613.62|605.82|29
1656868010000|2022-07-03 17:06:50|613.87|606.07|613.64|605.84|613.87|606.07|613.61|605.81|23
1656868020000|2022-07-03 17:07:00|613.62|605.82|613.4|605.6|613.77|605.97|613.28|605.48|22
1656868030000|2022-07-03 17:07:10|613.41|605.61|613.42|605.62|613.42|605.62|613.27|605.47|20
1656868040000|2022-07-03 17:07:20|613.45|605.65|613.67|605.87|613.68|605.88|613.36|605.56|27
1656868050000|2022-07-03 17:07:30|613.62|605.82|613.57|605.77|613.64|605.84|613.53|605.73|25
1656868060000|2022-07-03 17:07:40|613.56|605.76|613.21|605.41|613.59|605.79|613.15|605.35|28
1656868070000|2022-07-03 17:07:50|613.25|605.45|613.06|605.26|613.26|605.46|613.04|605.24|21
1656868080000|2022-07-03 17:08:00|612.98|605.18|613.11|605.31|613.14|605.34|612.96|605.16|20
1656868090000|2022-07-03 17:08:10|613.15|605.35|613.1|605.3|613.15|605.35|613.06|605.26|17
1656868100000|2022-07-03 17:08:20|613.09|605.29|613.09|605.29|613.15|605.35|613.07|605.27|22
1656868110000|2022-07-03 17:08:30|613.08|605.28|613.1|605.3|613.14|605.34|613.06|605.26|17
1656868120000|2022-07-03 17:08:40|613.09|605.29|613.1|605.3|613.14|605.34|613.07|605.27|18
1656868130000|2022-07-03 17:08:50|613.09|605.29|613.08|605.28|613.15|605.35|613.07|605.27|14
1656868140000|2022-07-03 17:09:00|613.1|605.3|613.07|605.27|613.15|605.35|613.06|605.26|22
1656868150000|2022-07-03 17:09:10|613.06|605.26|613.02|605.22|613.13|605.33|613|605.2|17
1656868160000|2022-07-03 17:09:20|613.01|605.21|613.05|605.25|613.13|605.33|613.01|605.21|17
1656868170000|2022-07-03 17:09:30|613.08|605.28|613.1|605.3|613.13|605.33|613|605.2|20
1656868180000|2022-07-03 17:09:40|613.14|605.34|613.07|605.27|613.15|605.35|613.04|605.24|24
1656868190000|2022-07-03 17:09:50|613.09|605.29|613.06|605.26|613.12|605.32|612.93|605.13|23
1656868200000|2022-07-03 17:10:00|613.04|605.24|613.05|605.25|613.12|605.32|613.03|605.23|25
1656868210000|2022-07-03 17:10:10|613.06|605.26|613.06|605.26|613.12|605.32|613.04|605.24|20
1656868220000|2022-07-03 17:10:20|613.07|605.27|613.11|605.31|613.17|605.37|612.99|605.19|26
1656868230000|2022-07-03 17:10:30|613.13|605.33|613.1|605.3|613.13|605.33|613.03|605.23|15
1656868240000|2022-07-03 17:10:40|613.09|605.29|613.2|605.4|613.22|605.42|613.08|605.28|11
1656868250000|2022-07-03 17:10:50|613.17|605.37|613.19|605.39|613.33|605.53|613.17|605.37|26
1656868260000|2022-07-03 17:11:00|613.17|605.37|613.23|605.43|613.29|605.49|613.11|605.31|19
1656868270000|2022-07-03 17:11:10|613.15|605.35|613.22|605.42|613.28|605.48|613.1|605.3|19
1656868280000|2022-07-03 17:11:20|613.21|605.41|613.12|605.32|613.26|605.46|613.06|605.26|20
1656868290000|2022-07-03 17:11:30|613.09|605.29|613.15|605.35|613.28|605.48|613.06|605.26|15
1656868300000|2022-07-03 17:11:40|613.14|605.34|613.23|605.43|613.3|605.5|613.13|605.33|20
1656868310000|2022-07-03 17:11:50|613.22|605.42|613.18|605.38|613.35|605.55|613.18|605.38|15
1656868320000|2022-07-03 17:12:00|613.15|605.35|613.22|605.42|613.35|605.55|613.15|605.35|24
1656868330000|2022-07-03 17:12:10|613.21|605.41|613.35|605.55|613.38|605.58|613.2|605.4|24
1656868340000|2022-07-03 17:12:20|613.33|605.53|613.81|606.01|613.81|606.01|613.28|605.48|20
1656868350000|2022-07-03 17:12:30|613.79|605.99|613.8|606|613.8|606|613.78|605.98|8
1656868360000|2022-07-03 17:12:40|613.78|605.98|613.77|605.97|613.78|605.98|613.76|605.96|5
1656868370000|2022-07-03 17:12:50|613.78|605.98|613.85|606.05|613.85|606.05|613.77|605.97|7
1656868380000|2022-07-03 17:13:00|613.83|606.03|613.92|606.12|613.93|606.13|613.83|606.03|9
1656868390000|2022-07-03 17:13:10|613.93|606.13|613.9|606.1|613.93|606.13|613.87|606.07|7
1656868400000|2022-07-03 17:13:20|613.88|606.08|613.9|606.1|613.92|606.12|613.88|606.08|10
1656868410000|2022-07-03 17:13:30|613.89|606.09|613.84|606.04|613.89|606.09|613.82|606.02|14
1656868420000|2022-07-03 17:13:40|613.83|606.03|613.87|606.07|613.87|606.07|613.83|606.03|15
1656868430000|2022-07-03 17:13:50|613.86|606.06|613.43|605.63|613.88|606.08|613.43|605.63|15
1656868440000|2022-07-03 17:14:00|613.38|605.58|613.3|605.5|613.4|605.6|613.3|605.5|13
1656868450000|2022-07-03 17:14:10|613.28|605.48|612.98|605.18|613.28|605.48|612.98|605.18|16
1656868460000|2022-07-03 17:14:20|612.96|605.16|612.96|605.16|612.99|605.19|612.94|605.14|19
1656868470000|2022-07-03 17:14:30|612.94|605.14|612.96|605.16|612.98|605.18|612.94|605.14|17
1656868480000|2022-07-03 17:14:40|612.98|605.18|612.92|605.12|612.98|605.18|612.91|605.11|15
1656868490000|2022-07-03 17:14:50|612.91|605.11|612.91|605.11|612.91|605.11|612.88|605.08|8
1656868500000|2022-07-03 17:15:00|612.9|605.1|612.93|605.13|612.93|605.13|612.9|605.1|10
1656868510000|2022-07-03 17:15:10|612.94|605.14|612.92|605.12|612.94|605.14|612.91|605.11|11
1656868520000|2022-07-03 17:15:20|612.91|605.11|612.83|605.03|612.92|605.12|612.8|605|14
1656868530000|2022-07-03 17:15:30|612.82|605.02|612.83|605.03|612.87|605.07|612.82|605.02|21
1656868540000|2022-07-03 17:15:40|612.84|605.04|612.86|605.06|612.86|605.06|612.82|605.02|11
1656868550000|2022-07-03 17:15:50|612.88|605.08|612.85|605.05|612.94|605.14|612.84|605.04|13
1656868560000|2022-07-03 17:16:00|612.86|605.06|613.03|605.23|613.03|605.23|612.86|605.06|17
1656868570000|2022-07-03 17:16:10|613.04|605.24|613.32|605.52|613.32|605.52|612.97|605.17|23
1656868580000|2022-07-03 17:16:20|613.3|605.5|613.29|605.49|613.3|605.5|613.24|605.44|10
1656868590000|2022-07-03 17:16:30|613.3|605.5|613.76|605.96|613.76|605.96|613.28|605.48|12
1656868600000|2022-07-03 17:16:40|613.79|605.99|613.39|605.59|613.8|606|613.38|605.58|22
1656868610000|2022-07-03 17:16:50|613.42|605.62|613.43|605.63|613.43|605.63|613.42|605.62|2
1656868620000|2022-07-03 17:17:00|613.35|605.55|613.36|605.56|613.36|605.56|613.35|605.55|2
1656868630000|2022-07-03 17:17:10|613.37|605.57|613.37|605.57|613.38|605.58|613.36|605.56|7
1656868640000|2022-07-03 17:17:20|613.38|605.58|613.38|605.58|613.42|605.62|613.37|605.57|7
1656868650000|2022-07-03 17:17:30|613.3|605.5|613.34|605.54|613.34|605.54|613.26|605.46|25
1656868660000|2022-07-03 17:17:40|613.33|605.53|613.31|605.51|613.33|605.53|613.3|605.5|9
1656868670000|2022-07-03 17:17:50|613.3|605.5|613.3|605.5|613.31|605.51|613.29|605.49|7
1656868680000|2022-07-03 17:18:00|613.31|605.51|613.34|605.54|613.35|605.55|613.31|605.51|6
1656868700000|2022-07-03 17:18:20|613.33|605.53|613.35|605.55|613.35|605.55|613.32|605.52|7
1656868710000|2022-07-03 17:18:30|613.33|605.53|613.34|605.54|613.34|605.54|613.33|605.53|4
1656868720000|2022-07-03 17:18:40|613.33|605.53|613.27|605.47|613.34|605.54|613.27|605.47|10
1656868730000|2022-07-03 17:18:50|613.28|605.48|613.3|605.5|613.3|605.5|612.9|605.1|13
1656868740000|2022-07-03 17:19:00|613.23|605.43|613.3|605.5|613.33|605.53|613.22|605.42|12
1656868750000|2022-07-03 17:19:10|613.35|605.55|613.33|605.53|613.35|605.55|613.33|605.53|2
1656868760000|2022-07-03 17:19:20|613.32|605.52|613.27|605.47|613.32|605.52|613.25|605.45|9
1656868770000|2022-07-03 17:19:30|613.28|605.48|613.26|605.46|613.31|605.51|613.25|605.45|10
1656868780000|2022-07-03 17:19:40|613.24|605.44|613.15|605.35|613.24|605.44|612.94|605.14|18
1656868790000|2022-07-03 17:19:50|613.16|605.36|613.14|605.34|613.17|605.37|613.13|605.33|5
1656868800000|2022-07-03 17:20:00|613.15|605.35|613.16|605.36|613.16|605.36|613.14|605.34|10
1656868810000|2022-07-03 17:20:10|613.01|605.21|613.15|605.35|613.15|605.35|613.01|605.21|2
1656868820000|2022-07-03 17:20:20|613.12|605.32|613.07|605.27|613.12|605.32|613.07|605.27|6
1656868830000|2022-07-03 17:20:30|613.08|605.28|613.06|605.26|613.08|605.28|613.06|605.26|14
1656868840000|2022-07-03 17:20:40|613.08|605.28|612.95|605.15|613.08|605.28|612.93|605.13|12
1656868860000|2022-07-03 17:21:00|613.08|605.28|613.09|605.29|613.1|605.3|613.07|605.27|12
1656868870000|2022-07-03 17:21:10|613.1|605.3|613.14|605.34|613.14|605.34|613.09|605.29|10
1656868880000|2022-07-03 17:21:20|613.13|605.33|613.13|605.33|613.14|605.34|613.12|605.32|5
1656868890000|2022-07-03 17:21:30|613.12|605.32|613.14|605.34|613.15|605.35|613.12|605.32|9
1656868900000|2022-07-03 17:21:40|613.15|605.35|613.15|605.35|613.15|605.35|613.14|605.34|3
1656868910000|2022-07-03 17:21:50|613.14|605.34|613.15|605.35|613.15|605.35|612.97|605.17|9
1656868920000|2022-07-03 17:22:00|613.14|605.34|613.17|605.37|613.17|605.37|613.14|605.34|8
1656868930000|2022-07-03 17:22:10|613.15|605.35|613.16|605.36|613.16|605.36|613.15|605.35|6
1656868940000|2022-07-03 17:22:20|613.17|605.37|613.17|605.37|613.17|605.37|613.16|605.36|3
1656868950000|2022-07-03 17:22:30|613.16|605.36|613.14|605.34|613.17|605.37|613.14|605.34|9
1656868960000|2022-07-03 17:22:40|613.13|605.33|613|605.2|613.14|605.34|612.97|605.17|14
1656868970000|2022-07-03 17:22:50|612.98|605.18|612.98|605.18|612.99|605.19|612.98|605.18|3
1656868980000|2022-07-03 17:23:00|613|605.2|613.13|605.33|613.14|605.34|613|605.2|14
1656868990000|2022-07-03 17:23:10|613.14|605.34|613.12|605.32|613.21|605.41|613.12|605.32|8
1656869000000|2022-07-03 17:23:20|613.13|605.33|612.94|605.14|613.13|605.33|612.92|605.12|25
1656869010000|2022-07-03 17:23:30|612.96|605.16|612.6|604.8|612.96|605.16|612.43|604.63|22
1656869020000|2022-07-03 17:23:40|612.61|604.81|612.75|604.95|612.85|605.05|612.61|604.81|17
1656869030000|2022-07-03 17:23:50|612.74|604.94|612.87|605.07|612.87|605.07|612.74|604.94|15
1656869040000|2022-07-03 17:24:00|612.88|605.08|612.8|605|612.92|605.12|612.74|604.94|20
1656869050000|2022-07-03 17:24:10|612.79|604.99|612.79|604.99|612.8|605|612.79|604.99|3
1656869060000|2022-07-03 17:24:20|612.77|604.97|612.7|604.9|612.84|605.04|612.68|604.88|18
1656869070000|2022-07-03 17:24:30|612.73|604.93|612.7|604.9|612.78|604.98|612.69|604.89|16
1656869080000|2022-07-03 17:24:40|612.68|604.88|612.7|604.9|612.7|604.9|612.66|604.86|13
1656869090000|2022-07-03 17:24:50|612.69|604.89|612.73|604.93|612.75|604.95|612.66|604.86|15
1656869100000|2022-07-03 17:25:00|612.74|604.94|612.69|604.89|612.75|604.95|612.69|604.89|14
1656869110000|2022-07-03 17:25:10|612.7|604.9|612.7|604.9|612.76|604.96|612.69|604.89|16
1656869120000|2022-07-03 17:25:20|612.76|604.96|612.77|604.97|612.77|604.97|612.7|604.9|17
1656869130000|2022-07-03 17:25:30|612.76|604.96|612.8|605|612.8|605|612.73|604.93|12
1656869140000|2022-07-03 17:25:40|612.79|604.99|612.75|604.95|612.8|605|612.75|604.95|6
1656869150000|2022-07-03 17:25:50|612.74|604.94|612.77|604.97|612.8|605|612.74|604.94|7
1656869160000|2022-07-03 17:26:00|612.76|604.96|612.83|605.03|612.83|605.03|612.76|604.96|6
1656869170000|2022-07-03 17:26:10|612.82|605.02|612.8|605|612.82|605.02|612.79|604.99|9
1656869180000|2022-07-03 17:26:20|612.79|604.99|612.79|604.99|612.85|605.05|612.76|604.96|18
1656869190000|2022-07-03 17:26:30|612.8|605|612.86|605.06|612.87|605.07|612.79|604.99|10
1656869200000|2022-07-03 17:26:40|612.87|605.07|612.88|605.08|612.92|605.12|612.82|605.02|14
1656869210000|2022-07-03 17:26:50|612.86|605.06|612.85|605.05|612.86|605.06|612.84|605.04|4
1656869220000|2022-07-03 17:27:00|612.86|605.06|612.86|605.06|612.87|605.07|612.85|605.05|7
1656869230000|2022-07-03 17:27:10|612.87|605.07|612.94|605.14|612.95|605.15|612.84|605.04|16
1656869240000|2022-07-03 17:27:20|612.91|605.11|612.98|605.18|612.98|605.18|612.89|605.09|11
1656869250000|2022-07-03 17:27:30|613.03|605.23|612.91|605.11|613.09|605.29|612.91|605.11|20
1656869260000|2022-07-03 17:27:40|612.88|605.08|612.9|605.1|612.95|605.15|612.85|605.05|19
1656869270000|2022-07-03 17:27:50|612.89|605.09|612.9|605.1|612.9|605.1|612.88|605.08|6
1656869280000|2022-07-03 17:28:00|612.89|605.09|613|605.2|613|605.2|612.89|605.09|6
1656869290000|2022-07-03 17:28:10|613.01|605.21|613.16|605.36|613.18|605.38|612.99|605.19|17
1656869300000|2022-07-03 17:28:20|613.17|605.37|613.15|605.35|613.18|605.38|613.15|605.35|13
1656869310000|2022-07-03 17:28:30|613.16|605.36|613.18|605.38|613.19|605.39|613.16|605.36|12
1656869320000|2022-07-03 17:28:40|613.16|605.36|613.18|605.38|613.18|605.38|613.13|605.33|11
1656869330000|2022-07-03 17:28:50|613.2|605.4|613.24|605.44|613.26|605.46|613.17|605.37|14
1656869340000|2022-07-03 17:29:00|613.23|605.43|613.47|605.67|613.53|605.73|613.23|605.43|20
1656869350000|2022-07-03 17:29:10|613.46|605.66|613.29|605.49|613.47|605.67|613.14|605.34|16
1656869360000|2022-07-03 17:29:20|613.28|605.48|613.26|605.46|613.28|605.48|613.26|605.46|13
1656869370000|2022-07-03 17:29:30|613.27|605.47|613.19|605.39|613.28|605.48|613.19|605.39|15
1656869380000|2022-07-03 17:29:40|613.22|605.42|613.02|605.22|613.22|605.42|612.99|605.19|15
1656869390000|2022-07-03 17:29:50|612.99|605.19|613|605.2|613.01|605.21|612.98|605.18|12
1656869400000|2022-07-03 17:30:00|613.01|605.21|613.19|605.39|613.19|605.39|612.98|605.18|15
1656869410000|2022-07-03 17:30:10|613.18|605.38|613.19|605.39|613.19|605.39|613.09|605.29|21
1656869420000|2022-07-03 17:30:20|613.18|605.38|613.15|605.35|613.18|605.38|613.02|605.22|8
1656869430000|2022-07-03 17:30:30|613.17|605.37|613.15|605.35|613.17|605.37|613.13|605.33|7
1656869440000|2022-07-03 17:30:40|613.13|605.33|613.22|605.42|613.23|605.43|613.13|605.33|8
1656869450000|2022-07-03 17:30:50|613.19|605.39|613.2|605.4|613.2|605.4|613.18|605.38|10
1656869460000|2022-07-03 17:31:00|613.22|605.42|613.22|605.42|613.22|605.42|613.2|605.4|7
1656869480000|2022-07-03 17:31:20|613.21|605.41|613.2|605.4|613.22|605.42|613.13|605.33|7
1656869490000|2022-07-03 17:31:30|613.21|605.41|613.21|605.41|613.22|605.42|613.2|605.4|13
1656869500000|2022-07-03 17:31:40|613.22|605.42|613.21|605.41|613.22|605.42|613.2|605.4|8
1656869510000|2022-07-03 17:31:50|613.22|605.42|613.23|605.43|613.23|605.43|613.21|605.41|5
1656869520000|2022-07-03 17:32:00|613.21|605.41|613.21|605.41|613.23|605.43|613.19|605.39|17
1656869530000|2022-07-03 17:32:10|613.22|605.42|613.2|605.4|613.24|605.44|613.18|605.38|7
1656869540000|2022-07-03 17:32:20|613.21|605.41|613.16|605.36|613.21|605.41|613.16|605.36|2
1656869550000|2022-07-03 17:32:30|613.17|605.37|613.22|605.42|613.22|605.42|613.17|605.37|4
1656869560000|2022-07-03 17:32:40|613.24|605.44|613.25|605.45|613.25|605.45|613.21|605.41|5
1656869570000|2022-07-03 17:32:50|613.21|605.41|612.98|605.18|613.21|605.41|612.97|605.17|8
1656869580000|2022-07-03 17:33:00|612.99|605.19|613.06|605.26|613.08|605.28|612.99|605.19|17
1656869590000|2022-07-03 17:33:10|613.08|605.28|613.14|605.34|613.16|605.36|613.06|605.26|14
1656869600000|2022-07-03 17:33:20|613.15|605.35|613.15|605.35|613.15|605.35|613.14|605.34|3
1656869610000|2022-07-03 17:33:30|613.14|605.34|613.12|605.32|613.14|605.34|613.11|605.31|7
1656869620000|2022-07-03 17:33:40|613.1|605.3|613.1|605.3|613.1|605.3|613.1|605.3|1
1656869630000|2022-07-03 17:33:50|613.05|605.25|613.17|605.37|613.27|605.47|613.05|605.25|23
1656869640000|2022-07-03 17:34:00|613.16|605.36|613.16|605.36|613.16|605.36|613.15|605.35|3
1656869650000|2022-07-03 17:34:10|613.33|605.53|613.27|605.47|613.36|605.56|613.26|605.46|19
1656869670000|2022-07-03 17:34:30|613.1|605.3|613.23|605.43|613.23|605.43|613|605.2|15
1656869680000|2022-07-03 17:34:40|613.22|605.42|613.04|605.24|613.22|605.42|612.95|605.15|20
1656869690000|2022-07-03 17:34:50|613.05|605.25|613.01|605.21|613.05|605.25|612.95|605.15|13
1656869700000|2022-07-03 17:35:00|612.97|605.17|612.88|605.08|613.02|605.22|612.88|605.08|12
1656869710000|2022-07-03 17:35:10|612.93|605.13|612.96|605.16|613.02|605.22|612.88|605.08|13
1656869720000|2022-07-03 17:35:20|613.02|605.22|613.03|605.23|613.08|605.28|612.95|605.15|10
1656869730000|2022-07-03 17:35:30|613|605.2|613.01|605.21|613.16|605.36|612.95|605.15|13
1656869740000|2022-07-03 17:35:40|613.02|605.22|613.04|605.24|613.05|605.25|612.98|605.18|14
1656869750000|2022-07-03 17:35:50|613.03|605.23|613.13|605.33|613.14|605.34|613|605.2|14
1656869760000|2022-07-03 17:36:00|613.14|605.34|613.21|605.41|613.24|605.44|613.14|605.34|11
1656869770000|2022-07-03 17:36:10|613.2|605.4|612.96|605.16|613.23|605.43|612.95|605.15|12
1656869780000|2022-07-03 17:36:20|612.93|605.13|612.97|605.17|613.08|605.28|612.93|605.13|19
1656869790000|2022-07-03 17:36:30|612.95|605.15|613.07|605.27|613.08|605.28|612.94|605.14|18
1656869800000|2022-07-03 17:36:40|613.08|605.28|612.98|605.18|613.11|605.31|612.97|605.17|15
1656869810000|2022-07-03 17:36:50|612.97|605.17|612.33|604.53|613.05|605.25|612.32|604.52|23
1656869820000|2022-07-03 17:37:00|612.32|604.52|612.37|604.57|612.38|604.58|612.32|604.52|13
1656869830000|2022-07-03 17:37:10|612.38|604.58|612.35|604.55|612.38|604.58|612.26|604.46|19
1656869840000|2022-07-03 17:37:20|612.37|604.57|612.37|604.57|612.4|604.6|612.37|604.57|6
1656869850000|2022-07-03 17:37:30|612.38|604.58|612.2|604.4|612.4|604.6|612.13|604.33|13
1656869860000|2022-07-03 17:37:40|612.21|604.41|612.1|604.3|612.21|604.41|612.1|604.3|15
1656869870000|2022-07-03 17:37:50|612.11|604.31|612.14|604.34|612.2|604.4|612.11|604.31|17
1656869880000|2022-07-03 17:38:00|612.12|604.32|612.09|604.29|612.13|604.33|612.08|604.28|14
1656869890000|2022-07-03 17:38:10|612.07|604.27|612.23|604.43|612.24|604.44|612.06|604.26|19
1656869900000|2022-07-03 17:38:20|612.24|604.44|612.23|604.43|612.24|604.44|612.13|604.33|20
1656869910000|2022-07-03 17:38:30|612.08|604.28|612.27|604.47|612.36|604.56|612.08|604.28|14
1656869920000|2022-07-03 17:38:40|612.26|604.46|612.14|604.34|612.31|604.51|612.14|604.34|26
1656869930000|2022-07-03 17:38:50|612.15|604.35|612.27|604.47|612.32|604.52|612.04|604.24|19
1656869940000|2022-07-03 17:39:00|612.28|604.48|612.11|604.31|612.32|604.52|611.88|604.08|28
1656869950000|2022-07-03 17:39:10|612.18|604.38|612.05|604.25|612.18|604.38|611.97|604.17|23
1656869960000|2022-07-03 17:39:20|612.07|604.27|612.06|604.26|612.08|604.28|612.04|604.24|12
1656869970000|2022-07-03 17:39:30|612.05|604.25|612.05|604.25|612.07|604.27|612.01|604.21|16
1656869980000|2022-07-03 17:39:40|611.98|604.18|612|604.2|612.08|604.28|611.96|604.16|23
1656869990000|2022-07-03 17:39:50|611.94|604.14|611.92|604.12|611.94|604.14|611.83|604.03|15
1656870000000|2022-07-03 17:40:00|611.93|604.13|611.83|604.03|611.93|604.13|611.8|604|13
1656870010000|2022-07-03 17:40:10|611.84|604.04|611.84|604.04|611.86|604.06|611.82|604.02|7
1656870020000|2022-07-03 17:40:20|611.85|604.05|611.83|604.03|611.85|604.05|611.83|604.03|5
1656870030000|2022-07-03 17:40:30|611.84|604.04|611.83|604.03|611.85|604.05|611.83|604.03|4
1656870040000|2022-07-03 17:40:40|611.84|604.04|611.8|604|611.89|604.09|611.8|604|12
1656870050000|2022-07-03 17:40:50|611.82|604.02|611.82|604.02|611.82|604.02|611.82|604.02|1
1656870060000|2022-07-03 17:41:00|611.81|604.01|611.81|604.01|611.81|604.01|611.81|604.01|1
1656870070000|2022-07-03 17:41:10|611.78|603.98|611.81|604.01|611.82|604.02|611.78|603.98|10
1656870080000|2022-07-03 17:41:20|611.82|604.02|611.75|603.95|611.84|604.04|611.75|603.95|21
1656870090000|2022-07-03 17:41:30|611.78|603.98|611.79|603.99|611.84|604.04|611.78|603.98|10
1656870100000|2022-07-03 17:41:40|611.78|603.98|611.76|603.96|611.83|604.03|611.72|603.92|19
1656870110000|2022-07-03 17:41:50|611.75|603.95|611.75|603.95|611.83|604.03|611.73|603.93|19
1656870120000|2022-07-03 17:42:00|611.74|603.94|611.83|604.03|611.86|604.06|611.74|603.94|17
1656870130000|2022-07-03 17:42:10|611.82|604.02|611.27|603.47|611.83|604.03|611.26|603.46|21
1656870140000|2022-07-03 17:42:20|611.28|603.48|611.12|603.32|611.32|603.52|611.07|603.27|16
1656870150000|2022-07-03 17:42:30|611.1|603.3|611.12|603.32|611.14|603.34|611.05|603.25|18
1656870160000|2022-07-03 17:42:40|611.14|603.34|611.74|603.94|611.84|604.04|611.09|603.29|15
1656870170000|2022-07-03 17:42:50|611.75|603.95|611.71|603.91|611.76|603.96|611.68|603.88|16
1656870180000|2022-07-03 17:43:00|611.73|603.93|611.76|603.96|611.78|603.98|611.69|603.89|17
1656870190000|2022-07-03 17:43:10|611.77|603.97|611.79|603.99|611.84|604.04|611.76|603.96|14
1656870200000|2022-07-03 17:43:20|611.81|604.01|611.84|604.04|611.84|604.04|611.75|603.95|24
1656870210000|2022-07-03 17:43:30|611.83|604.03|611.76|603.96|611.83|604.03|611.75|603.95|8
1656870220000|2022-07-03 17:43:40|611.75|603.95|611.74|603.94|611.78|603.98|611.72|603.92|13
1656870230000|2022-07-03 17:43:50|611.72|603.92|611.36|603.56|611.74|603.94|611.35|603.55|17
1656870240000|2022-07-03 17:44:00|611.45|603.65|611.87|604.07|611.87|604.07|611.35|603.55|21
1656870250000|2022-07-03 17:44:10|611.86|604.06|611.81|604.01|611.86|604.06|611.81|604.01|9
1656870260000|2022-07-03 17:44:20|611.8|604|611.92|604.12|611.92|604.12|611.8|604|6
1656870270000|2022-07-03 17:44:30|611.93|604.13|611.87|604.07|611.93|604.13|611.87|604.07|14
1656870280000|2022-07-03 17:44:40|611.86|604.06|611.86|604.06|611.88|604.08|611.86|604.06|4
1656870300000|2022-07-03 17:45:00|611.88|604.08|611.88|604.08|611.97|604.17|611.86|604.06|13
1656870310000|2022-07-03 17:45:10|611.87|604.07|611.9|604.1|611.96|604.16|611.87|604.07|8
1656870320000|2022-07-03 17:45:20|611.89|604.09|611.88|604.08|611.89|604.09|611.88|604.08|4
1656870330000|2022-07-03 17:45:30|611.91|604.11|611.89|604.09|611.96|604.16|611.86|604.06|9
1656870340000|2022-07-03 17:45:40|611.88|604.08|611.86|604.06|611.88|604.08|611.86|604.06|3
1656870360000|2022-07-03 17:46:00|611.89|604.09|611.9|604.1|611.91|604.11|611.85|604.05|14
1656870370000|2022-07-03 17:46:10|611.87|604.07|611.82|604.02|611.87|604.07|611.82|604.02|8
1656870380000|2022-07-03 17:46:20|611.83|604.03|611.87|604.07|611.91|604.11|611.82|604.02|11
1656870390000|2022-07-03 17:46:30|611.86|604.06|611.85|604.05|611.87|604.07|611.84|604.04|7
1656870400000|2022-07-03 17:46:40|611.87|604.07|611.81|604.01|611.88|604.08|611.76|603.96|20
1656870410000|2022-07-03 17:46:50|611.83|604.03|611.83|604.03|611.88|604.08|611.81|604.01|20
1656870420000|2022-07-03 17:47:00|611.82|604.02|611.91|604.11|611.95|604.15|611.77|603.97|18
1656870430000|2022-07-03 17:47:10|611.92|604.12|611.83|604.03|611.94|604.14|611.83|604.03|17
1656870440000|2022-07-03 17:47:20|611.81|604.01|611.82|604.02|611.82|604.02|611.79|603.99|8
1656870450000|2022-07-03 17:47:30|611.81|604.01|611.75|603.95|611.86|604.06|611.75|603.95|17
1656870460000|2022-07-03 17:47:40|611.74|603.94|611.75|603.95|611.86|604.06|611.74|603.94|20
1656870470000|2022-07-03 17:47:50|611.74|603.94|611.87|604.07|612.01|604.21|611.74|603.94|20
1656870480000|2022-07-03 17:48:00|611.89|604.09|611.94|604.14|611.96|604.16|611.77|603.97|21
1656870490000|2022-07-03 17:48:10|611.91|604.11|611.91|604.11|611.91|604.11|611.91|604.11|1
1656870500000|2022-07-03 17:48:20|611.94|604.14|611.96|604.16|612.04|604.24|611.94|604.14|7
1656870510000|2022-07-03 17:48:30|611.95|604.15|611.88|604.08|611.95|604.15|611.88|604.08|5
1656870520000|2022-07-03 17:48:40|611.92|604.12|612.01|604.21|612.03|604.23|611.92|604.12|7
1656870530000|2022-07-03 17:48:50|612|604.2|611.86|604.06|612|604.2|611.86|604.06|19
1656870540000|2022-07-03 17:49:00|611.85|604.05|612|604.2|612.02|604.22|611.85|604.05|12
1656870550000|2022-07-03 17:49:10|611.97|604.17|611.9|604.1|612.03|604.23|611.88|604.08|17
1656870560000|2022-07-03 17:49:20|611.89|604.09|611.83|604.03|611.89|604.09|611.83|604.03|10
1656870570000|2022-07-03 17:49:30|611.85|604.05|611.19|603.39|611.95|604.15|611.18|603.38|18
1656870580000|2022-07-03 17:49:40|611.22|603.42|611.25|603.45|611.34|603.54|611.12|603.32|15
1656870590000|2022-07-03 17:49:50|611.21|603.41|611.22|603.42|611.22|603.42|611.18|603.38|5
1656870600000|2022-07-03 17:50:00|611.21|603.41|611.19|603.39|611.25|603.45|611.16|603.36|7
1656870610000|2022-07-03 17:50:10|611.2|603.4|611.2|603.4|611.25|603.45|611.19|603.39|9
1656870620000|2022-07-03 17:50:20|611.21|603.41|611.25|603.45|611.26|603.46|611.2|603.4|8
1656870630000|2022-07-03 17:50:30|611.26|603.46|611.19|603.39|611.26|603.46|611.12|603.32|15
1656870650000|2022-07-03 17:50:50|611.22|603.42|611.14|603.34|611.22|603.42|611.14|603.34|6
1656870660000|2022-07-03 17:51:00|611.11|603.31|611.13|603.33|611.18|603.38|611.11|603.31|5
1656870670000|2022-07-03 17:51:10|611.11|603.31|611.13|603.33|611.19|603.39|611.11|603.31|4
1656870680000|2022-07-03 17:51:20|611.11|603.31|611.13|603.33|611.19|603.39|611.11|603.31|8
1656870690000|2022-07-03 17:51:30|611.14|603.34|611.09|603.29|611.14|603.34|611.09|603.29|10
1656870700000|2022-07-03 17:51:40|611.11|603.31|611.11|603.31|611.14|603.34|611.08|603.28|8
1656870710000|2022-07-03 17:51:50|611.16|603.36|611.16|603.36|611.16|603.36|611.16|603.36|1
1656870720000|2022-07-03 17:52:00|611.17|603.37|611.2|603.4|611.2|603.4|611.12|603.32|5
1656870730000|2022-07-03 17:52:10|611.18|603.38|611.18|603.38|611.18|603.38|611.18|603.38|1
1656870740000|2022-07-03 17:52:20|611.21|603.41|611.19|603.39|611.23|603.43|611.19|603.39|7
1656870750000|2022-07-03 17:52:30|611.21|603.41|611.2|603.4|611.21|603.41|611.17|603.37|4
1656870770000|2022-07-03 17:52:50|611.21|603.41|611.16|603.36|611.21|603.41|611.13|603.33|8
1656870780000|2022-07-03 17:53:00|611.2|603.4|611.2|603.4|611.21|603.41|611.19|603.39|12
1656870790000|2022-07-03 17:53:10|611.26|603.46|611.19|603.39|611.26|603.46|611.19|603.39|2
1656870800000|2022-07-03 17:53:20|611.25|603.45|611.28|603.48|611.28|603.48|611.23|603.43|10
1656870810000|2022-07-03 17:53:30|611.27|603.47|611.07|603.27|611.27|603.47|611.05|603.25|9
1656870820000|2022-07-03 17:53:40|611.06|603.26|611.11|603.31|611.13|603.33|611.06|603.26|6
1656870830000|2022-07-03 17:53:50|611.12|603.32|611.15|603.35|611.16|603.36|611.12|603.32|9
1656870840000|2022-07-03 17:54:00|611.16|603.36|611.08|603.28|611.16|603.36|611.05|603.25|12
1656870850000|2022-07-03 17:54:10|611.06|603.26|611.06|603.26|611.08|603.28|611.06|603.26|3
1656870860000|2022-07-03 17:54:20|611.08|603.28|611.17|603.37|611.17|603.37|611.06|603.26|11
1656870870000|2022-07-03 17:54:30|611.16|603.36|611.14|603.34|611.16|603.36|611.14|603.34|2
1656870880000|2022-07-03 17:54:40|611.16|603.36|611.11|603.31|611.16|603.36|611.07|603.27|9
1656870890000|2022-07-03 17:54:50|611.29|603.49|611.32|603.52|611.4|603.6|611.29|603.49|12
1656870900000|2022-07-03 17:55:00|611.26|603.46|612|604.2|612|604.2|611.26|603.46|25
1656870910000|2022-07-03 17:55:10|611.88|604.08|611.97|604.17|611.98|604.18|611.88|604.08|15
1656870920000|2022-07-03 17:55:20|611.98|604.18|611.89|604.09|611.98|604.18|611.86|604.06|18
1656870930000|2022-07-03 17:55:30|611.88|604.08|611.88|604.08|611.91|604.11|611.82|604.02|15
1656870940000|2022-07-03 17:55:40|611.87|604.07|611.85|604.05|611.93|604.13|611.85|604.05|13
1656870950000|2022-07-03 17:55:50|611.86|604.06|611.86|604.06|611.88|604.08|611.85|604.05|12
1656870960000|2022-07-03 17:56:00|611.87|604.07|611.87|604.07|611.89|604.09|611.86|604.06|13
1656870970000|2022-07-03 17:56:10|611.86|604.06|611.87|604.07|611.88|604.08|611.76|603.96|10
1656870980000|2022-07-03 17:56:20|611.88|604.08|612.1|604.3|612.11|604.31|611.87|604.07|24
1656870990000|2022-07-03 17:56:30|612.07|604.27|612.08|604.28|612.16|604.36|612.05|604.25|17
1656871000000|2022-07-03 17:56:40|612.02|604.22|612.11|604.31|612.12|604.32|612|604.2|16
1656871010000|2022-07-03 17:56:50|612.09|604.29|612.63|604.83|612.63|604.83|612.03|604.23|16
1656871020000|2022-07-03 17:57:00|612.7|604.9|612.73|604.93|612.97|605.17|612.66|604.86|27
1656871030000|2022-07-03 17:57:10|612.75|604.95|612.83|605.03|612.83|605.03|612.1|604.3|24
1656871040000|2022-07-03 17:57:20|612.84|605.04|613.15|605.35|613.15|605.35|612.57|604.77|28
1656871050000|2022-07-03 17:57:30|613.14|605.34|613.07|605.27|613.16|605.36|612.95|605.15|24
1656871060000|2022-07-03 17:57:40|613.08|605.28|612.95|605.15|613.11|605.31|612.8|605|21
1656871070000|2022-07-03 17:57:50|612.94|605.14|613.13|605.33|613.13|605.33|612.93|605.13|17
1656871080000|2022-07-03 17:58:00|613.14|605.34|612.98|605.18|613.14|605.34|612.92|605.12|14
1656871090000|2022-07-03 17:58:10|612.93|605.13|612.87|605.07|612.93|605.13|612.87|605.07|17
1656871100000|2022-07-03 17:58:20|612.88|605.08|612.78|604.98|612.88|605.08|612.68|604.88|19
1656871110000|2022-07-03 17:58:30|612.72|604.92|612.73|604.93|612.79|604.99|612.72|604.92|11
1656871120000|2022-07-03 17:58:40|612.75|604.95|612.72|604.92|612.78|604.98|612.72|604.92|6
1656871130000|2022-07-03 17:58:50|612.71|604.91|612.74|604.94|612.8|605|612.7|604.9|16
1656871140000|2022-07-03 17:59:00|612.72|604.92|612.69|604.89|612.73|604.93|612.66|604.86|7
1656871150000|2022-07-03 17:59:10|612.62|604.82|612.63|604.83|612.63|604.83|612.62|604.82|2
1656871160000|2022-07-03 17:59:20|612.67|604.87|612.96|605.16|613|605.2|612.67|604.87|15
1656871170000|2022-07-03 17:59:30|612.95|605.15|613.13|605.33|613.14|605.34|612.95|605.15|13
1656871180000|2022-07-03 17:59:40|613.14|605.34|614.54|606.74|614.64|606.84|613.12|605.32|31
1656871190000|2022-07-03 17:59:50|614.55|606.75|614.1|606.3|614.76|606.96|613.91|606.11|32
1656871200000|2022-07-03 18:00:00|614.15|606.35|614.27|606.47|614.72|606.92|614.01|606.21|33
1656871210000|2022-07-03 18:00:10|614.25|606.45|614.23|606.43|614.27|606.47|614.23|606.43|5
